date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-03-31 09:40:00,14.7,14.79,14.7,14.78,19200.0,11.1735,11.242,11.1735,11.2344,19200.0
2005-03-31 09:45:00,14.78,14.79,14.74,14.75,25200.0,11.2344,11.242,11.2039,11.2115,25200.0
2005-03-31 09:50:00,14.74,14.75,14.74,14.74,5100.0,11.2039,11.2115,11.2039,11.2039,5100.0
2005-03-31 09:55:00,14.73,14.78,14.73,14.77,11100.0,11.1963,11.2344,11.1963,11.2268,11100.0
2005-03-31 10:00:00,14.77,14.77,14.75,14.75,7800.0,11.2268,11.2268,11.2115,11.2115,7800.0
2005-03-31 10:05:00,14.75,14.76,14.75,14.75,9000.0,11.2115,11.2191,11.2115,11.2115,9000.0
2005-03-31 10:10:00,14.74,14.74,14.74,14.74,15900.0,11.2039,11.2039,11.2039,11.2039,15900.0
2005-03-31 10:15:00,14.74,14.74,14.74,14.74,9300.0,11.2039,11.2039,11.2039,11.2039,9300.0
2005-03-31 10:20:00,14.74,14.74,14.73,14.74,12300.0,11.2039,11.2039,11.1963,11.2039,12300.0
2005-03-31 10:25:00,14.74,14.74,14.73,14.73,10200.0,11.2039,11.2039,11.1963,11.1963,10200.0
2005-03-31 10:30:00,14.73,14.74,14.73,14.74,6000.0,11.1963,11.2039,11.1963,11.2039,6000.0
2005-03-31 10:35:00,14.73,14.73,14.72,14.73,5400.0,11.1963,11.1963,11.1887,11.1963,5400.0
2005-03-31 10:40:00,14.72,14.72,14.71,14.71,10500.0,11.1887,11.1887,11.1811,11.1811,10500.0
2005-03-31 10:45:00,14.71,14.74,14.71,14.74,21300.0,11.1811,11.2039,11.1811,11.2039,21300.0
2005-03-31 10:50:00,14.74,14.75,14.71,14.72,15300.0,11.2039,11.2115,11.1811,11.1887,15300.0
2005-03-31 10:55:00,14.71,14.72,14.7,14.71,21600.0,11.1811,11.1887,11.1735,11.1811,21600.0
2005-03-31 11:00:00,14.71,14.73,14.7,14.73,16800.0,11.1811,11.1963,11.1735,11.1963,16800.0
2005-03-31 11:05:00,14.73,14.75,14.73,14.73,21300.0,11.1963,11.2115,11.1963,11.1963,21300.0
2005-03-31 11:10:00,14.74,14.74,14.73,14.74,11400.0,11.2039,11.2039,11.1963,11.2039,11400.0
2005-03-31 11:15:00,14.73,14.74,14.73,14.73,16800.0,11.1963,11.2039,11.1963,11.1963,16800.0
2005-03-31 11:20:00,14.73,14.74,14.72,14.72,8700.0,11.1963,11.2039,11.1887,11.1887,8700.0
2005-03-31 11:25:00,14.72,14.73,14.71,14.72,10200.0,11.1887,11.1963,11.1811,11.1887,10200.0
2005-03-31 11:30:00,14.72,14.72,14.72,14.72,3600.0,11.1887,11.1887,11.1887,11.1887,3600.0
2005-03-31 11:35:00,14.72,14.74,14.72,14.72,12600.0,11.1887,11.2039,11.1887,11.1887,12600.0
2005-03-31 11:40:00,14.72,14.73,14.72,14.72,6000.0,11.1887,11.1963,11.1887,11.1887,6000.0
2005-03-31 11:45:00,14.71,14.72,14.7,14.7,15000.0,11.1811,11.1887,11.1735,11.1735,15000.0
2005-03-31 11:50:00,14.7,14.71,14.69,14.71,10200.0,11.1735,11.1811,11.1659,11.1811,10200.0
2005-03-31 11:55:00,14.71,14.73,14.71,14.73,5100.0,11.1811,11.1963,11.1811,11.1963,5100.0
2005-03-31 12:00:00,14.72,14.72,14.72,14.72,5700.0,11.1887,11.1887,11.1887,11.1887,5700.0
2005-03-31 12:05:00,14.72,14.73,14.72,14.72,5700.0,11.1887,11.1963,11.1887,11.1887,5700.0
2005-03-31 12:10:00,14.72,14.72,14.71,14.71,21600.0,11.1887,11.1887,11.1811,11.1811,21600.0
2005-03-31 12:15:00,14.7,14.7,14.68,14.69,12900.0,11.1735,11.1735,11.1583,11.1659,12900.0
2005-03-31 12:20:00,14.68,14.69,14.68,14.69,3000.0,11.1583,11.1659,11.1583,11.1659,3000.0
2005-03-31 12:25:00,14.69,14.71,14.69,14.71,6300.0,11.1659,11.1811,11.1659,11.1811,6300.0
2005-03-31 12:30:00,14.71,14.71,14.71,14.71,4200.0,11.1811,11.1811,11.1811,11.1811,4200.0
2005-03-31 12:35:00,14.72,14.73,14.71,14.72,11700.0,11.1887,11.1963,11.1811,11.1887,11700.0
2005-03-31 12:40:00,14.72,14.72,14.72,14.72,5400.0,11.1887,11.1887,11.1887,11.1887,5400.0
2005-03-31 12:45:00,14.71,14.72,14.71,14.72,7800.0,11.1811,11.1887,11.1811,11.1887,7800.0
2005-03-31 12:50:00,14.73,14.73,14.71,14.71,5400.0,11.1963,11.1963,11.1811,11.1811,5400.0
2005-03-31 12:55:00,14.71,14.73,14.71,14.72,16500.0,11.1811,11.1963,11.1811,11.1887,16500.0
2005-03-31 13:00:00,14.73,14.73,14.72,14.73,5100.0,11.1963,11.1963,11.1887,11.1963,5100.0
2005-03-31 13:05:00,14.72,14.72,14.72,14.72,10500.0,11.1887,11.1887,11.1887,11.1887,10500.0
2005-03-31 13:10:00,14.72,14.72,14.72,14.72,3900.0,11.1887,11.1887,11.1887,11.1887,3900.0
2005-03-31 13:15:00,14.72,14.74,14.72,14.73,8400.0,11.1887,11.2039,11.1887,11.1963,8400.0
2005-03-31 13:20:00,14.73,14.74,14.72,14.74,3900.0,11.1963,11.2039,11.1887,11.2039,3900.0
2005-03-31 13:25:00,14.74,14.74,14.73,14.74,6300.0,11.2039,11.2039,11.1963,11.2039,6300.0
2005-03-31 13:30:00,14.74,14.75,14.72,14.73,15300.0,11.2039,11.2115,11.1887,11.1963,15300.0
2005-03-31 13:35:00,14.72,14.72,14.72,14.72,12900.0,11.1887,11.1887,11.1887,11.1887,12900.0
2005-03-31 13:40:00,14.71,14.71,14.71,14.71,10500.0,11.1811,11.1811,11.1811,11.1811,10500.0
2005-03-31 13:45:00,14.71,14.73,14.7,14.71,19200.0,11.1811,11.1963,11.1735,11.1811,19200.0
2005-03-31 13:50:00,14.71,14.71,14.7,14.71,8700.0,11.1811,11.1811,11.1735,11.1811,8700.0
2005-03-31 13:55:00,14.7,14.71,14.7,14.71,9000.0,11.1735,11.1811,11.1735,11.1811,9000.0
2005-03-31 14:00:00,14.71,14.71,14.7,14.7,9300.0,11.1811,11.1811,11.1735,11.1735,9300.0
2005-03-31 14:05:00,14.7,14.7,14.69,14.69,7500.0,11.1735,11.1735,11.1659,11.1659,7500.0
2005-03-31 14:10:00,14.69,14.72,14.69,14.71,16500.0,11.1659,11.1887,11.1659,11.1811,16500.0
2005-03-31 14:15:00,14.71,14.73,14.71,14.72,16800.0,11.1811,11.1963,11.1811,11.1887,16800.0
2005-03-31 14:20:00,14.72,14.73,14.72,14.72,15000.0,11.1887,11.1963,11.1887,11.1887,15000.0
2005-03-31 14:25:00,14.72,14.73,14.71,14.71,19200.0,11.1887,11.1963,11.1811,11.1811,19200.0
2005-03-31 14:30:00,14.72,14.73,14.72,14.72,13200.0,11.1887,11.1963,11.1887,11.1887,13200.0
2005-03-31 14:35:00,14.72,14.72,14.7,14.71,23400.0,11.1887,11.1887,11.1735,11.1811,23400.0
2005-03-31 14:40:00,14.71,14.71,14.7,14.71,12300.0,11.1811,11.1811,11.1735,11.1811,12300.0
2005-03-31 14:45:00,14.71,14.73,14.7,14.71,20400.0,11.1811,11.1963,11.1735,11.1811,20400.0
2005-03-31 14:50:00,14.71,14.72,14.69,14.72,16200.0,11.1811,11.1887,11.1659,11.1887,16200.0
2005-03-31 14:55:00,14.72,14.72,14.7,14.7,9300.0,11.1887,11.1887,11.1735,11.1735,9300.0
2005-03-31 15:00:00,14.7,14.7,14.69,14.69,21900.0,11.1735,11.1735,11.1659,11.1659,21900.0
2005-03-31 15:05:00,14.69,14.7,14.69,14.69,8100.0,11.1659,11.1735,11.1659,11.1659,8100.0
2005-03-31 15:10:00,14.69,14.69,14.68,14.69,10200.0,11.1659,11.1659,11.1583,11.1659,10200.0
2005-03-31 15:15:00,14.69,14.7,14.69,14.7,24600.0,11.1659,11.1735,11.1659,11.1735,24600.0
2005-03-31 15:20:00,14.7,14.71,14.7,14.71,39000.0,11.1735,11.1811,11.1735,11.1811,39000.0
2005-03-31 15:25:00,14.71,14.71,14.7,14.7,33600.0,11.1811,11.1811,11.1735,11.1735,33600.0
2005-03-31 15:30:00,14.7,14.7,14.68,14.68,14700.0,11.1735,11.1735,11.1583,11.1583,14700.0
2005-03-31 15:35:00,14.68,14.69,14.68,14.69,24000.0,11.1583,11.1659,11.1583,11.1659,24000.0
2005-03-31 15:40:00,14.69,14.69,14.68,14.68,11100.0,11.1659,11.1659,11.1583,11.1583,11100.0
2005-03-31 15:45:00,14.69,14.69,14.67,14.67,37800.0,11.1659,11.1659,11.1507,11.1507,37800.0
2005-03-31 15:50:00,14.67,14.67,14.65,14.65,59100.0,11.1507,11.1507,11.1355,11.1355,59100.0
2005-03-31 15:55:00,14.66,14.66,14.64,14.64,53700.0,11.1431,11.1431,11.1279,11.1279,53700.0
2005-04-01 09:35:00,14.71,14.76,14.71,14.74,35700.0,11.1811,11.2191,11.1811,11.2039,35700.0
2005-04-01 09:40:00,14.76,14.76,14.7,14.7,9000.0,11.2191,11.2191,11.1735,11.1735,9000.0
2005-04-01 09:45:00,14.73,14.76,14.71,14.71,17100.0,11.1963,11.2191,11.1811,11.1811,17100.0
2005-04-01 09:50:00,14.72,14.75,14.69,14.75,21600.0,11.1887,11.2115,11.1659,11.2115,21600.0
2005-04-01 09:55:00,14.74,14.77,14.73,14.74,16200.0,11.2039,11.2268,11.1963,11.2039,16200.0
2005-04-01 10:00:00,14.73,14.75,14.69,14.7,25500.0,11.1963,11.2115,11.1659,11.1735,25500.0
2005-04-01 10:05:00,14.69,14.69,14.63,14.65,60300.0,11.1659,11.1659,11.1203,11.1355,60300.0
2005-04-01 10:10:00,14.67,14.74,14.67,14.71,25500.0,11.1507,11.2039,11.1507,11.1811,25500.0
2005-04-01 10:15:00,14.73,14.73,14.67,14.68,22200.0,11.1963,11.1963,11.1507,11.1583,22200.0
2005-04-01 10:20:00,14.69,14.7,14.67,14.67,24300.0,11.1659,11.1735,11.1507,11.1507,24300.0
2005-04-01 10:25:00,14.66,14.66,14.63,14.63,9000.0,11.1431,11.1431,11.1203,11.1203,9000.0
2005-04-01 10:30:00,14.62,14.67,14.62,14.67,15600.0,11.1127,11.1507,11.1127,11.1507,15600.0
2005-04-01 10:35:00,14.67,14.68,14.67,14.67,14100.0,11.1507,11.1583,11.1507,11.1507,14100.0
2005-04-01 10:40:00,14.67,14.67,14.67,14.67,2400.0,11.1507,11.1507,11.1507,11.1507,2400.0
2005-04-01 10:45:00,14.68,14.68,14.64,14.64,17700.0,11.1583,11.1583,11.1279,11.1279,17700.0
2005-04-01 10:50:00,14.65,14.66,14.65,14.65,11400.0,11.1355,11.1431,11.1355,11.1355,11400.0
2005-04-01 10:55:00,14.64,14.64,14.59,14.6,13500.0,11.1279,11.1279,11.0899,11.0975,13500.0
2005-04-01 11:00:00,14.61,14.61,14.59,14.59,9000.0,11.1051,11.1051,11.0899,11.0899,9000.0
2005-04-01 11:05:00,14.59,14.6,14.58,14.59,15000.0,11.0899,11.0975,11.0823,11.0899,15000.0
2005-04-01 11:10:00,14.59,14.6,14.59,14.59,11400.0,11.0899,11.0975,11.0899,11.0899,11400.0
2005-04-01 11:15:00,14.58,14.59,14.58,14.58,9300.0,11.0823,11.0899,11.0823,11.0823,9300.0
2005-04-01 11:20:00,14.58,14.58,14.57,14.57,15600.0,11.0823,11.0823,11.0747,11.0747,15600.0
2005-04-01 11:25:00,14.58,14.6,14.58,14.6,6900.0,11.0823,11.0975,11.0823,11.0975,6900.0
2005-04-01 11:30:00,14.61,14.63,14.61,14.61,8100.0,11.1051,11.1203,11.1051,11.1051,8100.0
2005-04-01 11:35:00,14.61,14.62,14.61,14.61,7500.0,11.1051,11.1127,11.1051,11.1051,7500.0
2005-04-01 11:40:00,14.61,14.61,14.59,14.6,6900.0,11.1051,11.1051,11.0899,11.0975,6900.0
2005-04-01 11:45:00,14.6,14.6,14.59,14.59,5100.0,11.0975,11.0975,11.0899,11.0899,5100.0
2005-04-01 11:50:00,14.59,14.59,14.58,14.58,17700.0,11.0899,11.0899,11.0823,11.0823,17700.0
2005-04-01 11:55:00,14.58,14.58,14.58,14.58,15600.0,11.0823,11.0823,11.0823,11.0823,15600.0
2005-04-01 12:00:00,14.58,14.6,14.58,14.6,17100.0,11.0823,11.0975,11.0823,11.0975,17100.0
2005-04-01 12:05:00,14.6,14.61,14.59,14.59,8400.0,11.0975,11.1051,11.0899,11.0899,8400.0
2005-04-01 12:10:00,14.59,14.59,14.59,14.59,8400.0,11.0899,11.0899,11.0899,11.0899,8400.0
2005-04-01 12:15:00,14.59,14.59,14.59,14.59,25200.0,11.0899,11.0899,11.0899,11.0899,25200.0
2005-04-01 12:20:00,14.59,14.6,14.58,14.58,25200.0,11.0899,11.0975,11.0823,11.0823,25200.0
2005-04-01 12:25:00,14.59,14.59,14.57,14.57,6600.0,11.0899,11.0899,11.0747,11.0747,6600.0
2005-04-01 12:30:00,14.57,14.57,14.56,14.57,11100.0,11.0747,11.0747,11.0671,11.0747,11100.0
2005-04-01 12:35:00,14.57,14.57,14.57,14.57,5100.0,11.0747,11.0747,11.0747,11.0747,5100.0
2005-04-01 12:40:00,14.57,14.58,14.57,14.58,6000.0,11.0747,11.0823,11.0747,11.0823,6000.0
2005-04-01 12:45:00,14.58,14.58,14.57,14.57,9900.0,11.0823,11.0823,11.0747,11.0747,9900.0
2005-04-01 12:50:00,14.56,14.56,14.53,14.54,14700.0,11.0671,11.0671,11.0443,11.0519,14700.0
2005-04-01 12:55:00,14.54,14.54,14.52,14.52,6300.0,11.0519,11.0519,11.0367,11.0367,6300.0
2005-04-01 13:00:00,14.52,14.53,14.52,14.53,17100.0,11.0367,11.0443,11.0367,11.0443,17100.0
2005-04-01 13:05:00,14.53,14.56,14.53,14.56,11400.0,11.0443,11.0671,11.0443,11.0671,11400.0
2005-04-01 13:10:00,14.56,14.57,14.56,14.56,28800.0,11.0671,11.0747,11.0671,11.0671,28800.0
2005-04-01 13:15:00,14.56,14.57,14.56,14.57,7200.0,11.0671,11.0747,11.0671,11.0747,7200.0
2005-04-01 13:20:00,14.57,14.58,14.57,14.57,6000.0,11.0747,11.0823,11.0747,11.0747,6000.0
2005-04-01 13:25:00,14.56,14.56,14.55,14.56,18000.0,11.0671,11.0671,11.0595,11.0671,18000.0
2005-04-01 13:30:00,14.57,14.57,14.53,14.53,12900.0,11.0747,11.0747,11.0443,11.0443,12900.0
2005-04-01 13:35:00,14.53,14.54,14.52,14.54,13500.0,11.0443,11.0519,11.0367,11.0519,13500.0
2005-04-01 13:40:00,14.54,14.54,14.52,14.54,8100.0,11.0519,11.0519,11.0367,11.0519,8100.0
2005-04-01 13:45:00,14.54,14.54,14.53,14.54,8400.0,11.0519,11.0519,11.0443,11.0519,8400.0
2005-04-01 13:50:00,14.54,14.54,14.52,14.53,21000.0,11.0519,11.0519,11.0367,11.0443,21000.0
2005-04-01 13:55:00,14.53,14.53,14.51,14.52,11700.0,11.0443,11.0443,11.0291,11.0367,11700.0
2005-04-01 14:00:00,14.52,14.53,14.52,14.52,18300.0,11.0367,11.0443,11.0367,11.0367,18300.0
2005-04-01 14:05:00,14.52,14.53,14.51,14.53,14400.0,11.0367,11.0443,11.0291,11.0443,14400.0
2005-04-01 14:10:00,14.53,14.56,14.53,14.55,8400.0,11.0443,11.0671,11.0443,11.0595,8400.0
2005-04-01 14:15:00,14.55,14.55,14.54,14.55,12300.0,11.0595,11.0595,11.0519,11.0595,12300.0
2005-04-01 14:20:00,14.55,14.57,14.55,14.56,58200.0,11.0595,11.0747,11.0595,11.0671,58200.0
2005-04-01 14:25:00,14.56,14.56,14.5,14.51,30000.0,11.0671,11.0671,11.0215,11.0291,30000.0
2005-04-01 14:30:00,14.51,14.53,14.51,14.53,8100.0,11.0291,11.0443,11.0291,11.0443,8100.0
2005-04-01 14:35:00,14.54,14.55,14.52,14.53,15600.0,11.0519,11.0595,11.0367,11.0443,15600.0
2005-04-01 14:40:00,14.53,14.55,14.53,14.53,17700.0,11.0443,11.0595,11.0443,11.0443,17700.0
2005-04-01 14:45:00,14.53,14.53,14.51,14.52,11100.0,11.0443,11.0443,11.0291,11.0367,11100.0
2005-04-01 14:50:00,14.52,14.54,14.52,14.52,13200.0,11.0367,11.0519,11.0367,11.0367,13200.0
2005-04-01 14:55:00,14.52,14.53,14.51,14.53,14100.0,11.0367,11.0443,11.0291,11.0443,14100.0
2005-04-01 15:00:00,14.53,14.53,14.52,14.53,17100.0,11.0443,11.0443,11.0367,11.0443,17100.0
2005-04-01 15:05:00,14.53,14.53,14.52,14.52,26100.0,11.0443,11.0443,11.0367,11.0367,26100.0
2005-04-01 15:10:00,14.52,14.54,14.52,14.53,23400.0,11.0367,11.0519,11.0367,11.0443,23400.0
2005-04-01 15:15:00,14.53,14.53,14.52,14.53,17700.0,11.0443,11.0443,11.0367,11.0443,17700.0
2005-04-01 15:20:00,14.53,14.53,14.5,14.51,172800.0,11.0443,11.0443,11.0215,11.0291,172800.0
2005-04-01 15:25:00,14.51,14.51,14.51,14.51,10500.0,11.0291,11.0291,11.0291,11.0291,10500.0
2005-04-01 15:30:00,14.51,14.55,14.51,14.54,25800.0,11.0291,11.0595,11.0291,11.0519,25800.0
2005-04-01 15:35:00,14.54,14.55,14.52,14.52,11700.0,11.0519,11.0595,11.0367,11.0367,11700.0
2005-04-01 15:40:00,14.53,14.55,14.53,14.55,16500.0,11.0443,11.0595,11.0443,11.0595,16500.0
2005-04-01 15:45:00,14.55,14.57,14.55,14.57,29100.0,11.0595,11.0747,11.0595,11.0747,29100.0
2005-04-01 15:50:00,14.56,14.56,14.55,14.55,21000.0,11.0671,11.0671,11.0595,11.0595,21000.0
2005-04-01 15:55:00,14.55,14.55,14.54,14.54,20700.0,11.0595,11.0595,11.0519,11.0519,20700.0
2005-04-04 09:30:00,14.52,14.52,14.45,14.52,28800.0,11.0367,11.0367,10.9835,11.0367,28800.0
2005-04-04 09:35:00,14.53,14.53,14.5,14.5,18300.0,11.0443,11.0443,11.0215,11.0215,18300.0
2005-04-04 09:40:00,14.5,14.51,14.49,14.49,38400.0,11.0215,11.0291,11.0139,11.0139,38400.0
2005-04-04 09:45:00,14.5,14.53,14.5,14.5,40500.0,11.0215,11.0443,11.0215,11.0215,40500.0
2005-04-04 09:50:00,14.5,14.5,14.49,14.5,33600.0,11.0215,11.0215,11.0139,11.0215,33600.0
2005-04-04 09:55:00,14.49,14.5,14.48,14.49,27600.0,11.0139,11.0215,11.0063,11.0139,27600.0
2005-04-04 10:00:00,14.48,14.48,14.45,14.47,44400.0,11.0063,11.0063,10.9835,10.9987,44400.0
2005-04-04 10:05:00,14.49,14.49,14.46,14.46,6300.0,11.0139,11.0139,10.9911,10.9911,6300.0
2005-04-04 10:10:00,14.46,14.46,14.42,14.43,16500.0,10.9911,10.9911,10.9607,10.9683,16500.0
2005-04-04 10:15:00,14.43,14.43,14.4,14.41,24600.0,10.9683,10.9683,10.9455,10.9531,24600.0
2005-04-04 10:20:00,14.41,14.45,14.41,14.45,17700.0,10.9531,10.9835,10.9531,10.9835,17700.0
2005-04-04 10:25:00,14.44,14.46,14.44,14.46,8100.0,10.9759,10.9911,10.9759,10.9911,8100.0
2005-04-04 10:30:00,14.46,14.46,14.44,14.44,21000.0,10.9911,10.9911,10.9759,10.9759,21000.0
2005-04-04 10:35:00,14.44,14.47,14.43,14.47,26400.0,10.9759,10.9987,10.9683,10.9987,26400.0
2005-04-04 10:40:00,14.47,14.47,14.46,14.46,13800.0,10.9987,10.9987,10.9911,10.9911,13800.0
2005-04-04 10:45:00,14.46,14.48,14.45,14.48,13500.0,10.9911,11.0063,10.9835,11.0063,13500.0
2005-04-04 10:50:00,14.48,14.49,14.48,14.49,9000.0,11.0063,11.0139,11.0063,11.0139,9000.0
2005-04-04 10:55:00,14.49,14.49,14.49,14.49,3300.0,11.0139,11.0139,11.0139,11.0139,3300.0
2005-04-04 11:00:00,14.49,14.5,14.48,14.48,12300.0,11.0139,11.0215,11.0063,11.0063,12300.0
2005-04-04 11:05:00,14.48,14.5,14.48,14.5,26100.0,11.0063,11.0215,11.0063,11.0215,26100.0
2005-04-04 11:10:00,14.5,14.51,14.49,14.49,17400.0,11.0215,11.0291,11.0139,11.0139,17400.0
2005-04-04 11:15:00,14.48,14.48,14.45,14.45,33600.0,11.0063,11.0063,10.9835,10.9835,33600.0
2005-04-04 11:20:00,14.45,14.45,14.41,14.41,39300.0,10.9835,10.9835,10.9531,10.9531,39300.0
2005-04-04 11:25:00,14.41,14.41,14.37,14.37,47400.0,10.9531,10.9531,10.9227,10.9227,47400.0
2005-04-04 11:30:00,14.38,14.38,14.36,14.36,80700.0,10.9303,10.9303,10.9151,10.9151,80700.0
2005-04-04 11:35:00,14.36,14.36,14.33,14.33,89100.0,10.9151,10.9151,10.8923,10.8923,89100.0
2005-04-04 11:40:00,14.33,14.33,14.31,14.31,43200.0,10.8923,10.8923,10.8771,10.8771,43200.0
2005-04-04 11:45:00,14.31,14.31,14.28,14.28,49500.0,10.8771,10.8771,10.8543,10.8543,49500.0
2005-04-04 11:50:00,14.28,14.36,14.27,14.36,48000.0,10.8543,10.9151,10.8467,10.9151,48000.0
2005-04-04 11:55:00,14.35,14.36,14.35,14.36,14400.0,10.9075,10.9151,10.9075,10.9151,14400.0
2005-04-04 12:00:00,14.36,14.38,14.36,14.38,15900.0,10.9151,10.9303,10.9151,10.9303,15900.0
2005-04-04 12:05:00,14.38,14.42,14.38,14.42,64500.0,10.9303,10.9607,10.9303,10.9607,64500.0
2005-04-04 12:10:00,14.42,14.42,14.39,14.42,39600.0,10.9607,10.9607,10.9379,10.9607,39600.0
2005-04-04 12:15:00,14.42,14.43,14.41,14.41,13200.0,10.9607,10.9683,10.9531,10.9531,13200.0
2005-04-04 12:20:00,14.41,14.41,14.4,14.4,12000.0,10.9531,10.9531,10.9455,10.9455,12000.0
2005-04-04 12:25:00,14.4,14.4,14.39,14.4,7500.0,10.9455,10.9455,10.9379,10.9455,7500.0
2005-04-04 12:30:00,14.4,14.4,14.39,14.4,7800.0,10.9455,10.9455,10.9379,10.9455,7800.0
2005-04-04 12:35:00,14.4,14.42,14.39,14.41,17700.0,10.9455,10.9607,10.9379,10.9531,17700.0
2005-04-04 12:40:00,14.42,14.42,14.39,14.39,14100.0,10.9607,10.9607,10.9379,10.9379,14100.0
2005-04-04 12:45:00,14.38,14.39,14.37,14.37,13200.0,10.9303,10.9379,10.9227,10.9227,13200.0
2005-04-04 12:50:00,14.37,14.37,14.33,14.33,62400.0,10.9227,10.9227,10.8923,10.8923,62400.0
2005-04-04 12:55:00,14.34,14.35,14.34,14.35,10500.0,10.8999,10.9075,10.8999,10.9075,10500.0
2005-04-04 13:00:00,14.35,14.37,14.35,14.37,7500.0,10.9075,10.9227,10.9075,10.9227,7500.0
2005-04-04 13:05:00,14.37,14.39,14.37,14.39,12900.0,10.9227,10.9379,10.9227,10.9379,12900.0
2005-04-04 13:10:00,14.39,14.39,14.38,14.39,8100.0,10.9379,10.9379,10.9303,10.9379,8100.0
2005-04-04 13:15:00,14.38,14.4,14.38,14.4,31500.0,10.9303,10.9455,10.9303,10.9455,31500.0
2005-04-04 13:20:00,14.4,14.4,14.38,14.38,9300.0,10.9455,10.9455,10.9303,10.9303,9300.0
2005-04-04 13:25:00,14.38,14.38,14.38,14.38,4200.0,10.9303,10.9303,10.9303,10.9303,4200.0
2005-04-04 13:30:00,14.39,14.4,14.38,14.4,11100.0,10.9379,10.9455,10.9303,10.9455,11100.0
2005-04-04 13:35:00,14.4,14.4,14.39,14.39,7200.0,10.9455,10.9455,10.9379,10.9379,7200.0
2005-04-04 13:40:00,14.38,14.4,14.38,14.4,18300.0,10.9303,10.9455,10.9303,10.9455,18300.0
2005-04-04 13:45:00,14.4,14.4,14.39,14.39,14100.0,10.9455,10.9455,10.9379,10.9379,14100.0
2005-04-04 13:50:00,14.4,14.41,14.39,14.39,12000.0,10.9455,10.9531,10.9379,10.9379,12000.0
2005-04-04 13:55:00,14.4,14.42,14.4,14.42,15300.0,10.9455,10.9607,10.9455,10.9607,15300.0
2005-04-04 14:00:00,14.42,14.43,14.41,14.41,9300.0,10.9607,10.9683,10.9531,10.9531,9300.0
2005-04-04 14:05:00,14.41,14.41,14.4,14.41,11400.0,10.9531,10.9531,10.9455,10.9531,11400.0
2005-04-04 14:10:00,14.41,14.44,14.4,14.44,24000.0,10.9531,10.9759,10.9455,10.9759,24000.0
2005-04-04 14:15:00,14.44,14.44,14.42,14.43,12600.0,10.9759,10.9759,10.9607,10.9683,12600.0
2005-04-04 14:20:00,14.43,14.43,14.41,14.41,9000.0,10.9683,10.9683,10.9531,10.9531,9000.0
2005-04-04 14:25:00,14.42,14.45,14.41,14.45,9900.0,10.9607,10.9835,10.9531,10.9835,9900.0
2005-04-04 14:30:00,14.44,14.44,14.41,14.43,17100.0,10.9759,10.9759,10.9531,10.9683,17100.0
2005-04-04 14:35:00,14.43,14.43,14.41,14.42,15600.0,10.9683,10.9683,10.9531,10.9607,15600.0
2005-04-04 14:40:00,14.41,14.42,14.41,14.42,4200.0,10.9531,10.9607,10.9531,10.9607,4200.0
2005-04-04 14:45:00,14.42,14.44,14.41,14.44,18600.0,10.9607,10.9759,10.9531,10.9759,18600.0
2005-04-04 14:50:00,14.44,14.44,14.43,14.43,1800.0,10.9759,10.9759,10.9683,10.9683,1800.0
2005-04-04 14:55:00,14.43,14.45,14.42,14.42,38700.0,10.9683,10.9835,10.9607,10.9607,38700.0
2005-04-04 15:00:00,14.42,14.42,14.38,14.39,106800.0,10.9607,10.9607,10.9303,10.9379,106800.0
2005-04-04 15:05:00,14.39,14.39,14.37,14.37,117600.0,10.9379,10.9379,10.9227,10.9227,117600.0
2005-04-04 15:10:00,14.36,14.36,14.31,14.31,135600.0,10.9151,10.9151,10.8771,10.8771,135600.0
2005-04-04 15:15:00,14.32,14.37,14.31,14.36,57000.0,10.8847,10.9227,10.8771,10.9151,57000.0
2005-04-04 15:20:00,14.36,14.37,14.35,14.37,16200.0,10.9151,10.9227,10.9075,10.9227,16200.0
2005-04-04 15:25:00,14.37,14.37,14.36,14.36,32100.0,10.9227,10.9227,10.9151,10.9151,32100.0
2005-04-04 15:30:00,14.36,14.39,14.36,14.37,29700.0,10.9151,10.9379,10.9151,10.9227,29700.0
2005-04-04 15:35:00,14.37,14.4,14.37,14.4,12000.0,10.9227,10.9455,10.9227,10.9455,12000.0
2005-04-04 15:40:00,14.4,14.41,14.39,14.41,30900.0,10.9455,10.9531,10.9379,10.9531,30900.0
2005-04-04 15:45:00,14.41,14.41,14.39,14.39,38400.0,10.9531,10.9531,10.9379,10.9379,38400.0
2005-04-04 15:50:00,14.39,14.41,14.39,14.4,30300.0,10.9379,10.9531,10.9379,10.9455,30300.0
2005-04-04 15:55:00,14.4,14.4,14.38,14.39,30300.0,10.9455,10.9455,10.9303,10.9379,30300.0
2005-04-05 09:30:00,14.39,14.43,14.39,14.41,20700.0,10.9379,10.9683,10.9379,10.9531,20700.0
2005-04-05 09:35:00,14.42,14.42,14.32,14.34,99600.0,10.9607,10.9607,10.8847,10.8999,99600.0
2005-04-05 09:40:00,14.35,14.36,14.35,14.36,57600.0,10.9075,10.9151,10.9075,10.9151,57600.0
2005-04-05 09:45:00,14.35,14.36,14.31,14.33,32400.0,10.9075,10.9151,10.8771,10.8923,32400.0
2005-04-05 09:50:00,14.33,14.36,14.33,14.33,29100.0,10.8923,10.9151,10.8923,10.8923,29100.0
2005-04-05 09:55:00,14.34,14.36,14.33,14.36,75300.0,10.8999,10.9151,10.8923,10.9151,75300.0
2005-04-05 10:00:00,14.36,14.36,14.27,14.28,62100.0,10.9151,10.9151,10.8467,10.8543,62100.0
2005-04-05 10:05:00,14.29,14.3,14.27,14.3,78600.0,10.8619,10.8695,10.8467,10.8695,78600.0
2005-04-05 10:10:00,14.3,14.3,14.27,14.27,43200.0,10.8695,10.8695,10.8467,10.8467,43200.0
2005-04-05 10:15:00,14.27,14.27,14.23,14.23,38100.0,10.8467,10.8467,10.8163,10.8163,38100.0
2005-04-05 10:20:00,14.23,14.24,14.17,14.17,105900.0,10.8163,10.8239,10.7707,10.7707,105900.0
2005-04-05 10:25:00,14.18,14.23,14.18,14.23,46500.0,10.7783,10.8163,10.7783,10.8163,46500.0
2005-04-05 10:30:00,14.24,14.27,14.24,14.27,28200.0,10.8239,10.8467,10.8239,10.8467,28200.0
2005-04-05 10:35:00,14.26,14.27,14.26,14.26,53400.0,10.8391,10.8467,10.8391,10.8391,53400.0
2005-04-05 10:40:00,14.26,14.28,14.26,14.27,48900.0,10.8391,10.8543,10.8391,10.8467,48900.0
2005-04-05 10:45:00,14.27,14.28,14.26,14.28,18000.0,10.8467,10.8543,10.8391,10.8543,18000.0
2005-04-05 10:50:00,14.28,14.29,14.28,14.29,24000.0,10.8543,10.8619,10.8543,10.8619,24000.0
2005-04-05 10:55:00,14.29,14.29,14.27,14.28,13800.0,10.8619,10.8619,10.8467,10.8543,13800.0
2005-04-05 11:00:00,14.28,14.28,14.26,14.27,42000.0,10.8543,10.8543,10.8391,10.8467,42000.0
2005-04-05 11:05:00,14.27,14.29,14.27,14.29,14100.0,10.8467,10.8619,10.8467,10.8619,14100.0
2005-04-05 11:10:00,14.29,14.31,14.29,14.31,12300.0,10.8619,10.8771,10.8619,10.8771,12300.0
2005-04-05 11:15:00,14.31,14.32,14.31,14.31,22200.0,10.8771,10.8847,10.8771,10.8771,22200.0
2005-04-05 11:20:00,14.32,14.34,14.32,14.34,10800.0,10.8847,10.8999,10.8847,10.8999,10800.0
2005-04-05 11:25:00,14.34,14.36,14.34,14.35,14700.0,10.8999,10.9151,10.8999,10.9075,14700.0
2005-04-05 11:30:00,14.35,14.36,14.32,14.32,55200.0,10.9075,10.9151,10.8847,10.8847,55200.0
2005-04-05 11:35:00,14.32,14.33,14.32,14.33,43500.0,10.8847,10.8923,10.8847,10.8923,43500.0
2005-04-05 11:40:00,14.32,14.33,14.32,14.32,22200.0,10.8847,10.8923,10.8847,10.8847,22200.0
2005-04-05 11:45:00,14.32,14.32,14.32,14.32,15000.0,10.8847,10.8847,10.8847,10.8847,15000.0
2005-04-05 11:50:00,14.32,14.33,14.32,14.33,25800.0,10.8847,10.8923,10.8847,10.8923,25800.0
2005-04-05 11:55:00,14.33,14.33,14.32,14.32,11100.0,10.8923,10.8923,10.8847,10.8847,11100.0
2005-04-05 12:00:00,14.33,14.34,14.32,14.34,11700.0,10.8923,10.8999,10.8847,10.8999,11700.0
2005-04-05 12:05:00,14.34,14.37,14.34,14.37,20700.0,10.8999,10.9227,10.8999,10.9227,20700.0
2005-04-05 12:10:00,14.37,14.39,14.37,14.39,24900.0,10.9227,10.9379,10.9227,10.9379,24900.0
2005-04-05 12:15:00,14.39,14.4,14.39,14.4,21300.0,10.9379,10.9455,10.9379,10.9455,21300.0
2005-04-05 12:20:00,14.4,14.4,14.37,14.38,38700.0,10.9455,10.9455,10.9227,10.9303,38700.0
2005-04-05 12:25:00,14.38,14.38,14.38,14.38,18600.0,10.9303,10.9303,10.9303,10.9303,18600.0
2005-04-05 12:30:00,14.37,14.37,14.37,14.37,6000.0,10.9227,10.9227,10.9227,10.9227,6000.0
2005-04-05 12:35:00,14.37,14.37,14.36,14.36,10200.0,10.9227,10.9227,10.9151,10.9151,10200.0
2005-04-05 12:40:00,14.36,14.37,14.34,14.35,21900.0,10.9151,10.9227,10.8999,10.9075,21900.0
2005-04-05 12:45:00,14.35,14.36,14.35,14.35,6900.0,10.9075,10.9151,10.9075,10.9075,6900.0
2005-04-05 12:50:00,14.36,14.36,14.35,14.36,16800.0,10.9151,10.9151,10.9075,10.9151,16800.0
2005-04-05 12:55:00,14.36,14.37,14.36,14.36,20700.0,10.9151,10.9227,10.9151,10.9151,20700.0
2005-04-05 13:00:00,14.36,14.37,14.36,14.37,25500.0,10.9151,10.9227,10.9151,10.9227,25500.0
2005-04-05 13:05:00,14.38,14.38,14.38,14.38,17100.0,10.9303,10.9303,10.9303,10.9303,17100.0
2005-04-05 13:10:00,14.38,14.39,14.38,14.39,60900.0,10.9303,10.9379,10.9303,10.9379,60900.0
2005-04-05 13:15:00,14.39,14.39,14.38,14.39,25800.0,10.9379,10.9379,10.9303,10.9379,25800.0
2005-04-05 13:20:00,14.39,14.39,14.38,14.38,68100.0,10.9379,10.9379,10.9303,10.9303,68100.0
2005-04-05 13:25:00,14.38,14.38,14.37,14.37,7500.0,10.9303,10.9303,10.9227,10.9227,7500.0
2005-04-05 13:30:00,14.37,14.38,14.36,14.37,16200.0,10.9227,10.9303,10.9151,10.9227,16200.0
2005-04-05 13:35:00,14.37,14.37,14.36,14.37,21900.0,10.9227,10.9227,10.9151,10.9227,21900.0
2005-04-05 13:40:00,14.37,14.37,14.37,14.37,11100.0,10.9227,10.9227,10.9227,10.9227,11100.0
2005-04-05 13:45:00,14.37,14.38,14.37,14.38,15000.0,10.9227,10.9303,10.9227,10.9303,15000.0
2005-04-05 13:50:00,14.38,14.39,14.37,14.38,47100.0,10.9303,10.9379,10.9227,10.9303,47100.0
2005-04-05 13:55:00,14.38,14.38,14.37,14.38,7500.0,10.9303,10.9303,10.9227,10.9303,7500.0
2005-04-05 14:00:00,14.38,14.4,14.37,14.37,32700.0,10.9303,10.9455,10.9227,10.9227,32700.0
2005-04-05 14:05:00,14.38,14.38,14.37,14.38,16200.0,10.9303,10.9303,10.9227,10.9303,16200.0
2005-04-05 14:10:00,14.38,14.38,14.38,14.38,11400.0,10.9303,10.9303,10.9303,10.9303,11400.0
2005-04-05 14:15:00,14.38,14.38,14.33,14.37,59100.0,10.9303,10.9303,10.8923,10.9227,59100.0
2005-04-05 14:20:00,14.38,14.39,14.37,14.39,9000.0,10.9303,10.9379,10.9227,10.9379,9000.0
2005-04-05 14:25:00,14.39,14.41,14.39,14.4,15000.0,10.9379,10.9531,10.9379,10.9455,15000.0
2005-04-05 14:30:00,14.4,14.41,14.4,14.41,12900.0,10.9455,10.9531,10.9455,10.9531,12900.0
2005-04-05 14:35:00,14.41,14.47,14.41,14.47,100500.0,10.9531,10.9987,10.9531,10.9987,100500.0
2005-04-05 14:40:00,14.46,14.47,14.45,14.45,23400.0,10.9911,10.9987,10.9835,10.9835,23400.0
2005-04-05 14:45:00,14.45,14.46,14.45,14.46,8700.0,10.9835,10.9911,10.9835,10.9911,8700.0
2005-04-05 14:50:00,14.46,14.5,14.37,14.48,72000.0,10.9911,11.0215,10.9227,11.0063,72000.0
2005-04-05 14:55:00,14.48,14.48,14.43,14.44,43800.0,11.0063,11.0063,10.9683,10.9759,43800.0
2005-04-05 15:00:00,14.44,14.47,14.43,14.47,24900.0,10.9759,10.9987,10.9683,10.9987,24900.0
2005-04-05 15:05:00,14.47,14.47,14.43,14.43,43200.0,10.9987,10.9987,10.9683,10.9683,43200.0
2005-04-05 15:10:00,14.42,14.43,14.39,14.4,90000.0,10.9607,10.9683,10.9379,10.9455,90000.0
2005-04-05 15:15:00,14.4,14.4,14.36,14.37,73500.0,10.9455,10.9455,10.9151,10.9227,73500.0
2005-04-05 15:20:00,14.36,14.43,14.36,14.42,60900.0,10.9151,10.9683,10.9151,10.9607,60900.0
2005-04-05 15:25:00,14.43,14.46,14.43,14.46,43200.0,10.9683,10.9911,10.9683,10.9911,43200.0
2005-04-05 15:30:00,14.46,14.49,14.46,14.48,27600.0,10.9911,11.0139,10.9911,11.0063,27600.0
2005-04-05 15:35:00,14.49,14.49,14.46,14.46,47400.0,11.0139,11.0139,10.9911,10.9911,47400.0
2005-04-05 15:40:00,14.46,14.46,14.42,14.43,81300.0,10.9911,10.9911,10.9607,10.9683,81300.0
2005-04-05 15:45:00,14.42,14.43,14.39,14.41,42000.0,10.9607,10.9683,10.9379,10.9531,42000.0
2005-04-05 15:50:00,14.41,14.41,14.37,14.37,86700.0,10.9531,10.9531,10.9227,10.9227,86700.0
2005-04-05 15:55:00,14.37,14.39,14.36,14.39,149400.0,10.9227,10.9379,10.9151,10.9379,149400.0
2005-04-06 09:30:00,14.45,14.54,14.45,14.52,34800.0,10.9835,11.0519,10.9835,11.0367,34800.0
2005-04-06 09:35:00,14.54,14.57,14.48,14.5,53100.0,11.0519,11.0747,11.0063,11.0215,53100.0
2005-04-06 09:40:00,14.52,14.52,14.49,14.49,12900.0,11.0367,11.0367,11.0139,11.0139,12900.0
2005-04-06 09:45:00,14.49,14.52,14.49,14.5,26100.0,11.0139,11.0367,11.0139,11.0215,26100.0
2005-04-06 09:50:00,14.5,14.53,14.49,14.53,67200.0,11.0215,11.0443,11.0139,11.0443,67200.0
2005-04-06 09:55:00,14.53,14.53,14.48,14.49,12300.0,11.0443,11.0443,11.0063,11.0139,12300.0
2005-04-06 10:00:00,14.5,14.5,14.49,14.5,17400.0,11.0215,11.0215,11.0139,11.0215,17400.0
2005-04-06 10:05:00,14.5,14.5,14.49,14.5,17700.0,11.0215,11.0215,11.0139,11.0215,17700.0
2005-04-06 10:10:00,14.5,14.51,14.49,14.51,15900.0,11.0215,11.0291,11.0139,11.0291,15900.0
2005-04-06 10:15:00,14.51,14.51,14.49,14.49,14100.0,11.0291,11.0291,11.0139,11.0139,14100.0
2005-04-06 10:20:00,14.49,14.5,14.49,14.49,8100.0,11.0139,11.0215,11.0139,11.0139,8100.0
2005-04-06 10:25:00,14.49,14.5,14.49,14.49,9000.0,11.0139,11.0215,11.0139,11.0139,9000.0
2005-04-06 10:30:00,14.49,14.49,14.48,14.48,19200.0,11.0139,11.0139,11.0063,11.0063,19200.0
2005-04-06 10:35:00,14.47,14.5,14.47,14.49,23400.0,10.9987,11.0215,10.9987,11.0139,23400.0
2005-04-06 10:40:00,14.49,14.51,14.49,14.51,19500.0,11.0139,11.0291,11.0139,11.0291,19500.0
2005-04-06 10:45:00,14.5,14.52,14.5,14.51,20400.0,11.0215,11.0367,11.0215,11.0291,20400.0
2005-04-06 10:50:00,14.51,14.52,14.51,14.51,3000.0,11.0291,11.0367,11.0291,11.0291,3000.0
2005-04-06 10:55:00,14.51,14.51,14.5,14.5,5700.0,11.0291,11.0291,11.0215,11.0215,5700.0
2005-04-06 11:00:00,14.5,14.5,14.48,14.49,40800.0,11.0215,11.0215,11.0063,11.0139,40800.0
2005-04-06 11:05:00,14.5,14.5,14.48,14.48,55800.0,11.0215,11.0215,11.0063,11.0063,55800.0
2005-04-06 11:10:00,14.48,14.49,14.48,14.48,9300.0,11.0063,11.0139,11.0063,11.0063,9300.0
2005-04-06 11:15:00,14.49,14.49,14.43,14.45,15900.0,11.0139,11.0139,10.9683,10.9835,15900.0
2005-04-06 11:20:00,14.46,14.46,14.45,14.46,6000.0,10.9911,10.9911,10.9835,10.9911,6000.0
2005-04-06 11:25:00,14.46,14.49,14.46,14.48,17400.0,10.9911,11.0139,10.9911,11.0063,17400.0
2005-04-06 11:30:00,14.48,14.49,14.48,14.48,6900.0,11.0063,11.0139,11.0063,11.0063,6900.0
2005-04-06 11:35:00,14.48,14.48,14.47,14.48,12600.0,11.0063,11.0063,10.9987,11.0063,12600.0
2005-04-06 11:40:00,14.48,14.48,14.45,14.45,83700.0,11.0063,11.0063,10.9835,10.9835,83700.0
2005-04-06 11:45:00,14.45,14.46,14.45,14.46,5700.0,10.9835,10.9911,10.9835,10.9911,5700.0
2005-04-06 11:50:00,14.46,14.47,14.45,14.46,5100.0,10.9911,10.9987,10.9835,10.9911,5100.0
2005-04-06 11:55:00,14.47,14.47,14.45,14.45,9000.0,10.9987,10.9987,10.9835,10.9835,9000.0
2005-04-06 12:00:00,14.45,14.45,14.44,14.44,3600.0,10.9835,10.9835,10.9759,10.9759,3600.0
2005-04-06 12:05:00,14.45,14.46,14.45,14.46,4200.0,10.9835,10.9911,10.9835,10.9911,4200.0
2005-04-06 12:10:00,14.45,14.46,14.45,14.46,2100.0,10.9835,10.9911,10.9835,10.9911,2100.0
2005-04-06 12:15:00,14.46,14.46,14.45,14.45,79200.0,10.9911,10.9911,10.9835,10.9835,79200.0
2005-04-06 12:20:00,14.44,14.46,14.44,14.46,3000.0,10.9759,10.9911,10.9759,10.9911,3000.0
2005-04-06 12:25:00,14.46,14.48,14.46,14.47,5100.0,10.9911,11.0063,10.9911,10.9987,5100.0
2005-04-06 12:30:00,14.47,14.48,14.46,14.48,5400.0,10.9987,11.0063,10.9911,11.0063,5400.0
2005-04-06 12:35:00,14.48,14.49,14.47,14.49,6000.0,11.0063,11.0139,10.9987,11.0139,6000.0
2005-04-06 12:40:00,14.49,14.49,14.48,14.48,2100.0,11.0139,11.0139,11.0063,11.0063,2100.0
2005-04-06 12:45:00,14.49,14.5,14.49,14.49,3000.0,11.0139,11.0215,11.0139,11.0139,3000.0
2005-04-06 12:50:00,14.49,14.5,14.48,14.5,6600.0,11.0139,11.0215,11.0063,11.0215,6600.0
2005-04-06 12:55:00,14.51,14.52,14.51,14.51,12600.0,11.0291,11.0367,11.0291,11.0291,12600.0
2005-04-06 13:00:00,14.51,14.51,14.51,14.51,8700.0,11.0291,11.0291,11.0291,11.0291,8700.0
2005-04-06 13:05:00,14.52,14.52,14.51,14.51,3900.0,11.0367,11.0367,11.0291,11.0291,3900.0
2005-04-06 13:10:00,14.51,14.51,14.51,14.51,7800.0,11.0291,11.0291,11.0291,11.0291,7800.0
2005-04-06 13:15:00,14.51,14.51,14.51,14.51,10200.0,11.0291,11.0291,11.0291,11.0291,10200.0
2005-04-06 13:20:00,14.51,14.52,14.5,14.5,9600.0,11.0291,11.0367,11.0215,11.0215,9600.0
2005-04-06 13:25:00,14.51,14.51,14.51,14.51,21900.0,11.0291,11.0291,11.0291,11.0291,21900.0
2005-04-06 13:30:00,14.51,14.52,14.51,14.52,9300.0,11.0291,11.0367,11.0291,11.0367,9300.0
2005-04-06 13:35:00,14.52,14.52,14.52,14.52,8700.0,11.0367,11.0367,11.0367,11.0367,8700.0
2005-04-06 13:40:00,14.52,14.53,14.52,14.52,7200.0,11.0367,11.0443,11.0367,11.0367,7200.0
2005-04-06 13:45:00,14.53,14.53,14.5,14.5,6900.0,11.0443,11.0443,11.0215,11.0215,6900.0
2005-04-06 13:50:00,14.51,14.51,14.49,14.5,16200.0,11.0291,11.0291,11.0139,11.0215,16200.0
2005-04-06 13:55:00,14.49,14.51,14.48,14.5,21300.0,11.0139,11.0291,11.0063,11.0215,21300.0
2005-04-06 14:00:00,14.5,14.51,14.49,14.51,28500.0,11.0215,11.0291,11.0139,11.0291,28500.0
2005-04-06 14:05:00,14.51,14.53,14.51,14.51,13200.0,11.0291,11.0443,11.0291,11.0291,13200.0
2005-04-06 14:10:00,14.51,14.53,14.51,14.52,16800.0,11.0291,11.0443,11.0291,11.0367,16800.0
2005-04-06 14:15:00,14.52,14.52,14.51,14.52,16200.0,11.0367,11.0367,11.0291,11.0367,16200.0
2005-04-06 14:20:00,14.52,14.53,14.52,14.52,12000.0,11.0367,11.0443,11.0367,11.0367,12000.0
2005-04-06 14:25:00,14.52,14.55,14.52,14.55,11100.0,11.0367,11.0595,11.0367,11.0595,11100.0
2005-04-06 14:30:00,14.54,14.55,14.51,14.52,9900.0,11.0519,11.0595,11.0291,11.0367,9900.0
2005-04-06 14:35:00,14.53,14.53,14.53,14.53,4500.0,11.0443,11.0443,11.0443,11.0443,4500.0
2005-04-06 14:40:00,14.53,14.53,14.52,14.53,5100.0,11.0443,11.0443,11.0367,11.0443,5100.0
2005-04-06 14:45:00,14.53,14.53,14.52,14.52,13800.0,11.0443,11.0443,11.0367,11.0367,13800.0
2005-04-06 14:50:00,14.52,14.53,14.52,14.53,7500.0,11.0367,11.0443,11.0367,11.0443,7500.0
2005-04-06 14:55:00,14.54,14.54,14.51,14.52,14400.0,11.0519,11.0519,11.0291,11.0367,14400.0
2005-04-06 15:00:00,14.52,14.52,14.52,14.52,12600.0,11.0367,11.0367,11.0367,11.0367,12600.0
2005-04-06 15:05:00,14.52,14.53,14.51,14.53,10500.0,11.0367,11.0443,11.0291,11.0443,10500.0
2005-04-06 15:10:00,14.53,14.54,14.52,14.53,8100.0,11.0443,11.0519,11.0367,11.0443,8100.0
2005-04-06 15:15:00,14.53,14.53,14.51,14.51,14700.0,11.0443,11.0443,11.0291,11.0291,14700.0
2005-04-06 15:20:00,14.51,14.51,14.5,14.5,28200.0,11.0291,11.0291,11.0215,11.0215,28200.0
2005-04-06 15:25:00,14.5,14.5,14.49,14.5,16200.0,11.0215,11.0215,11.0139,11.0215,16200.0
2005-04-06 15:30:00,14.51,14.51,14.49,14.49,15000.0,11.0291,11.0291,11.0139,11.0139,15000.0
2005-04-06 15:35:00,14.49,14.5,14.49,14.5,33000.0,11.0139,11.0215,11.0139,11.0215,33000.0
2005-04-06 15:40:00,14.5,14.51,14.5,14.5,20100.0,11.0215,11.0291,11.0215,11.0215,20100.0
2005-04-06 15:45:00,14.5,14.5,14.49,14.49,17100.0,11.0215,11.0215,11.0139,11.0139,17100.0
2005-04-06 15:50:00,14.49,14.49,14.48,14.48,17700.0,11.0139,11.0139,11.0063,11.0063,17700.0
2005-04-06 15:55:00,14.48,14.5,14.48,14.5,23400.0,11.0063,11.0215,11.0063,11.0215,23400.0
2005-04-07 09:30:00,14.5,14.5,14.5,14.5,27000.0,11.0215,11.0215,11.0215,11.0215,27000.0
2005-04-07 09:35:00,14.5,14.5,14.48,14.49,23700.0,11.0215,11.0215,11.0063,11.0139,23700.0
2005-04-07 09:40:00,14.49,14.49,14.46,14.47,34500.0,11.0139,11.0139,10.9911,10.9987,34500.0
2005-04-07 09:45:00,14.47,14.47,14.45,14.45,44700.0,10.9987,10.9987,10.9835,10.9835,44700.0
2005-04-07 09:50:00,14.45,14.5,14.45,14.48,34200.0,10.9835,11.0215,10.9835,11.0063,34200.0
2005-04-07 09:55:00,14.48,14.51,14.48,14.5,10800.0,11.0063,11.0291,11.0063,11.0215,10800.0
2005-04-07 10:00:00,14.5,14.51,14.46,14.47,29400.0,11.0215,11.0291,10.9911,10.9987,29400.0
2005-04-07 10:05:00,14.47,14.48,14.46,14.46,15900.0,10.9987,11.0063,10.9911,10.9911,15900.0
2005-04-07 10:10:00,14.46,14.46,14.46,14.46,4500.0,10.9911,10.9911,10.9911,10.9911,4500.0
2005-04-07 10:15:00,14.46,14.46,14.45,14.45,5400.0,10.9911,10.9911,10.9835,10.9835,5400.0
2005-04-07 10:20:00,14.45,14.45,14.42,14.42,20100.0,10.9835,10.9835,10.9607,10.9607,20100.0
2005-04-07 10:25:00,14.43,14.44,14.42,14.44,15300.0,10.9683,10.9759,10.9607,10.9759,15300.0
2005-04-07 10:30:00,14.44,14.46,14.43,14.46,23700.0,10.9759,10.9911,10.9683,10.9911,23700.0
2005-04-07 10:35:00,14.45,14.45,14.43,14.44,13200.0,10.9835,10.9835,10.9683,10.9759,13200.0
2005-04-07 10:40:00,14.44,14.48,14.44,14.47,13800.0,10.9759,11.0063,10.9759,10.9987,13800.0
2005-04-07 10:45:00,14.46,14.48,14.46,14.46,9900.0,10.9911,11.0063,10.9911,10.9911,9900.0
2005-04-07 10:50:00,14.46,14.47,14.46,14.46,11400.0,10.9911,10.9987,10.9911,10.9911,11400.0
2005-04-07 10:55:00,14.46,14.46,14.45,14.45,7500.0,10.9911,10.9911,10.9835,10.9835,7500.0
2005-04-07 11:00:00,14.45,14.46,14.44,14.46,10200.0,10.9835,10.9911,10.9759,10.9911,10200.0
2005-04-07 11:05:00,14.46,14.46,14.44,14.46,12900.0,10.9911,10.9911,10.9759,10.9911,12900.0
2005-04-07 11:10:00,14.46,14.46,14.45,14.45,13500.0,10.9911,10.9911,10.9835,10.9835,13500.0
2005-04-07 11:15:00,14.45,14.45,14.44,14.44,13500.0,10.9835,10.9835,10.9759,10.9759,13500.0
2005-04-07 11:20:00,14.44,14.46,14.44,14.46,13800.0,10.9759,10.9911,10.9759,10.9911,13800.0
2005-04-07 11:25:00,14.46,14.46,14.43,14.43,15300.0,10.9911,10.9911,10.9683,10.9683,15300.0
2005-04-07 11:30:00,14.43,14.43,14.42,14.42,6000.0,10.9683,10.9683,10.9607,10.9607,6000.0
2005-04-07 11:35:00,14.43,14.45,14.41,14.43,13800.0,10.9683,10.9835,10.9531,10.9683,13800.0
2005-04-07 11:40:00,14.43,14.44,14.43,14.44,6000.0,10.9683,10.9759,10.9683,10.9759,6000.0
2005-04-07 11:45:00,14.43,14.43,14.42,14.42,6900.0,10.9683,10.9683,10.9607,10.9607,6900.0
2005-04-07 11:50:00,14.41,14.42,14.41,14.42,4800.0,10.9531,10.9607,10.9531,10.9607,4800.0
2005-04-07 11:55:00,14.42,14.42,14.41,14.41,10200.0,10.9607,10.9607,10.9531,10.9531,10200.0
2005-04-07 12:00:00,14.41,14.42,14.41,14.42,3300.0,10.9531,10.9607,10.9531,10.9607,3300.0
2005-04-07 12:05:00,14.42,14.44,14.41,14.44,10500.0,10.9607,10.9759,10.9531,10.9759,10500.0
2005-04-07 12:10:00,14.44,14.44,14.43,14.43,5700.0,10.9759,10.9759,10.9683,10.9683,5700.0
2005-04-07 12:15:00,14.43,14.43,14.42,14.42,7500.0,10.9683,10.9683,10.9607,10.9607,7500.0
2005-04-07 12:20:00,14.41,14.41,14.4,14.4,17400.0,10.9531,10.9531,10.9455,10.9455,17400.0
2005-04-07 12:25:00,14.41,14.42,14.4,14.41,14100.0,10.9531,10.9607,10.9455,10.9531,14100.0
2005-04-07 12:30:00,14.42,14.46,14.42,14.46,20700.0,10.9607,10.9911,10.9607,10.9911,20700.0
2005-04-07 12:35:00,14.47,14.49,14.47,14.49,9900.0,10.9987,11.0139,10.9987,11.0139,9900.0
2005-04-07 12:40:00,14.49,14.5,14.48,14.48,11100.0,11.0139,11.0215,11.0063,11.0063,11100.0
2005-04-07 12:45:00,14.48,14.49,14.48,14.48,6900.0,11.0063,11.0139,11.0063,11.0063,6900.0
2005-04-07 12:50:00,14.48,14.49,14.48,14.49,5100.0,11.0063,11.0139,11.0063,11.0139,5100.0
2005-04-07 12:55:00,14.5,14.5,14.48,14.48,6000.0,11.0215,11.0215,11.0063,11.0063,6000.0
2005-04-07 13:00:00,14.47,14.47,14.46,14.47,3900.0,10.9987,10.9987,10.9911,10.9987,3900.0
2005-04-07 13:05:00,14.47,14.47,14.43,14.43,9300.0,10.9987,10.9987,10.9683,10.9683,9300.0
2005-04-07 13:10:00,14.44,14.46,14.43,14.44,17700.0,10.9759,10.9911,10.9683,10.9759,17700.0
2005-04-07 13:15:00,14.44,14.46,14.44,14.46,12600.0,10.9759,10.9911,10.9759,10.9911,12600.0
2005-04-07 13:20:00,14.46,14.48,14.44,14.46,21000.0,10.9911,11.0063,10.9759,10.9911,21000.0
2005-04-07 13:25:00,14.46,14.46,14.44,14.44,2400.0,10.9911,10.9911,10.9759,10.9759,2400.0
2005-04-07 13:30:00,14.44,14.44,14.42,14.42,9600.0,10.9759,10.9759,10.9607,10.9607,9600.0
2005-04-07 13:35:00,14.42,14.42,14.42,14.42,12000.0,10.9607,10.9607,10.9607,10.9607,12000.0
2005-04-07 13:40:00,14.42,14.42,14.4,14.4,29400.0,10.9607,10.9607,10.9455,10.9455,29400.0
2005-04-07 13:45:00,14.4,14.4,14.39,14.4,8400.0,10.9455,10.9455,10.9379,10.9455,8400.0
2005-04-07 13:50:00,14.4,14.41,14.39,14.41,4500.0,10.9455,10.9531,10.9379,10.9531,4500.0
2005-04-07 13:55:00,14.41,14.41,14.4,14.41,8400.0,10.9531,10.9531,10.9455,10.9531,8400.0
2005-04-07 14:00:00,14.41,14.41,14.4,14.4,18900.0,10.9531,10.9531,10.9455,10.9455,18900.0
2005-04-07 14:05:00,14.41,14.43,14.41,14.43,61800.0,10.9531,10.9683,10.9531,10.9683,61800.0
2005-04-07 14:10:00,14.43,14.43,14.42,14.42,5100.0,10.9683,10.9683,10.9607,10.9607,5100.0
2005-04-07 14:15:00,14.42,14.42,14.41,14.41,13200.0,10.9607,10.9607,10.9531,10.9531,13200.0
2005-04-07 14:20:00,14.4,14.41,14.4,14.41,6900.0,10.9455,10.9531,10.9455,10.9531,6900.0
2005-04-07 14:25:00,14.4,14.4,14.4,14.4,9300.0,10.9455,10.9455,10.9455,10.9455,9300.0
2005-04-07 14:30:00,14.39,14.4,14.39,14.4,8400.0,10.9379,10.9455,10.9379,10.9455,8400.0
2005-04-07 14:35:00,14.4,14.42,14.4,14.42,17100.0,10.9455,10.9607,10.9455,10.9607,17100.0
2005-04-07 14:40:00,14.42,14.42,14.4,14.4,10200.0,10.9607,10.9607,10.9455,10.9455,10200.0
2005-04-07 14:45:00,14.41,14.43,14.41,14.43,20700.0,10.9531,10.9683,10.9531,10.9683,20700.0
2005-04-07 14:50:00,14.42,14.42,14.42,14.42,8400.0,10.9607,10.9607,10.9607,10.9607,8400.0
2005-04-07 14:55:00,14.42,14.42,14.41,14.41,7200.0,10.9607,10.9607,10.9531,10.9531,7200.0
2005-04-07 15:00:00,14.41,14.43,14.41,14.41,22800.0,10.9531,10.9683,10.9531,10.9531,22800.0
2005-04-07 15:05:00,14.4,14.41,14.38,14.39,22500.0,10.9455,10.9531,10.9303,10.9379,22500.0
2005-04-07 15:10:00,14.39,14.39,14.38,14.39,7500.0,10.9379,10.9379,10.9303,10.9379,7500.0
2005-04-07 15:15:00,14.39,14.4,14.39,14.39,13500.0,10.9379,10.9455,10.9379,10.9379,13500.0
2005-04-07 15:20:00,14.39,14.4,14.39,14.39,13500.0,10.9379,10.9455,10.9379,10.9379,13500.0
2005-04-07 15:25:00,14.4,14.4,14.39,14.39,27600.0,10.9455,10.9455,10.9379,10.9379,27600.0
2005-04-07 15:30:00,14.39,14.41,14.39,14.41,7800.0,10.9379,10.9531,10.9379,10.9531,7800.0
2005-04-07 15:35:00,14.42,14.44,14.41,14.43,17400.0,10.9607,10.9759,10.9531,10.9683,17400.0
2005-04-07 15:40:00,14.43,14.43,14.41,14.41,16200.0,10.9683,10.9683,10.9531,10.9531,16200.0
2005-04-07 15:45:00,14.42,14.42,14.41,14.41,16200.0,10.9607,10.9607,10.9531,10.9531,16200.0
2005-04-07 15:50:00,14.42,14.43,14.42,14.43,15600.0,10.9607,10.9683,10.9607,10.9683,15600.0
2005-04-07 15:55:00,14.43,14.44,14.43,14.44,54900.0,10.9683,10.9759,10.9683,10.9759,54900.0
2005-04-08 09:30:00,14.45,14.45,14.4,14.4,15600.0,10.9835,10.9835,10.9455,10.9455,15600.0
2005-04-08 09:35:00,14.4,14.4,14.4,14.4,22800.0,10.9455,10.9455,10.9455,10.9455,22800.0
2005-04-08 09:40:00,14.4,14.45,14.4,14.45,24000.0,10.9455,10.9835,10.9455,10.9835,24000.0
2005-04-08 09:45:00,14.45,14.49,14.44,14.49,35400.0,10.9835,11.0139,10.9759,11.0139,35400.0
2005-04-08 09:50:00,14.5,14.5,14.48,14.48,24000.0,11.0215,11.0215,11.0063,11.0063,24000.0
2005-04-08 09:55:00,14.49,14.49,14.47,14.47,45900.0,11.0139,11.0139,10.9987,10.9987,45900.0
2005-04-08 10:00:00,14.47,14.47,14.47,14.47,26700.0,10.9987,10.9987,10.9987,10.9987,26700.0
2005-04-08 10:05:00,14.47,14.47,14.46,14.46,65400.0,10.9987,10.9987,10.9911,10.9911,65400.0
2005-04-08 10:10:00,14.46,14.46,14.45,14.45,38100.0,10.9911,10.9911,10.9835,10.9835,38100.0
2005-04-08 10:15:00,14.45,14.45,14.45,14.45,24600.0,10.9835,10.9835,10.9835,10.9835,24600.0
2005-04-08 10:20:00,14.45,14.46,14.45,14.45,18900.0,10.9835,10.9911,10.9835,10.9835,18900.0
2005-04-08 10:25:00,14.45,14.45,14.43,14.43,18000.0,10.9835,10.9835,10.9683,10.9683,18000.0
2005-04-08 10:30:00,14.44,14.44,14.42,14.42,18000.0,10.9759,10.9759,10.9607,10.9607,18000.0
2005-04-08 10:35:00,14.42,14.42,14.41,14.41,5400.0,10.9607,10.9607,10.9531,10.9531,5400.0
2005-04-08 10:40:00,14.41,14.44,14.41,14.44,16500.0,10.9531,10.9759,10.9531,10.9759,16500.0
2005-04-08 10:45:00,14.44,14.45,14.43,14.45,13200.0,10.9759,10.9835,10.9683,10.9835,13200.0
2005-04-08 10:50:00,14.45,14.45,14.45,14.45,7500.0,10.9835,10.9835,10.9835,10.9835,7500.0
2005-04-08 10:55:00,14.45,14.46,14.45,14.45,8400.0,10.9835,10.9911,10.9835,10.9835,8400.0
2005-04-08 11:00:00,14.45,14.46,14.45,14.45,14700.0,10.9835,10.9911,10.9835,10.9835,14700.0
2005-04-08 11:05:00,14.45,14.46,14.45,14.45,17400.0,10.9835,10.9911,10.9835,10.9835,17400.0
2005-04-08 11:10:00,14.45,14.46,14.45,14.46,24300.0,10.9835,10.9911,10.9835,10.9911,24300.0
2005-04-08 11:15:00,14.46,14.46,14.46,14.46,4200.0,10.9911,10.9911,10.9911,10.9911,4200.0
2005-04-08 11:20:00,14.46,14.47,14.46,14.46,72300.0,10.9911,10.9987,10.9911,10.9911,72300.0
2005-04-08 11:25:00,14.46,14.47,14.45,14.45,9000.0,10.9911,10.9987,10.9835,10.9835,9000.0
2005-04-08 11:30:00,14.45,14.46,14.44,14.44,5400.0,10.9835,10.9911,10.9759,10.9759,5400.0
2005-04-08 11:35:00,14.44,14.45,14.44,14.45,5400.0,10.9759,10.9835,10.9759,10.9835,5400.0
2005-04-08 11:40:00,14.45,14.45,14.42,14.42,14700.0,10.9835,10.9835,10.9607,10.9607,14700.0
2005-04-08 11:45:00,14.42,14.42,14.4,14.41,12300.0,10.9607,10.9607,10.9455,10.9531,12300.0
2005-04-08 11:50:00,14.41,14.42,14.4,14.4,44100.0,10.9531,10.9607,10.9455,10.9455,44100.0
2005-04-08 11:55:00,14.41,14.41,14.4,14.4,12600.0,10.9531,10.9531,10.9455,10.9455,12600.0
2005-04-08 12:00:00,14.4,14.41,14.4,14.4,12300.0,10.9455,10.9531,10.9455,10.9455,12300.0
2005-04-08 12:05:00,14.4,14.4,14.4,14.4,7200.0,10.9455,10.9455,10.9455,10.9455,7200.0
2005-04-08 12:10:00,14.39,14.4,14.39,14.4,20700.0,10.9379,10.9455,10.9379,10.9455,20700.0
2005-04-08 12:15:00,14.4,14.4,14.39,14.39,14400.0,10.9455,10.9455,10.9379,10.9379,14400.0
2005-04-08 12:20:00,14.39,14.4,14.39,14.4,13200.0,10.9379,10.9455,10.9379,10.9455,13200.0
2005-04-08 12:25:00,14.4,14.41,14.4,14.41,20400.0,10.9455,10.9531,10.9455,10.9531,20400.0
2005-04-08 12:30:00,14.41,14.41,14.41,14.41,10800.0,10.9531,10.9531,10.9531,10.9531,10800.0
2005-04-08 12:35:00,14.41,14.42,14.41,14.42,4800.0,10.9531,10.9607,10.9531,10.9607,4800.0
2005-04-08 12:40:00,14.42,14.43,14.42,14.42,5100.0,10.9607,10.9683,10.9607,10.9607,5100.0
2005-04-08 12:45:00,14.42,14.42,14.39,14.39,7800.0,10.9607,10.9607,10.9379,10.9379,7800.0
2005-04-08 12:50:00,14.39,14.39,14.39,14.39,2400.0,10.9379,10.9379,10.9379,10.9379,2400.0
2005-04-08 12:55:00,14.4,14.4,14.38,14.38,6600.0,10.9455,10.9455,10.9303,10.9303,6600.0
2005-04-08 13:00:00,14.37,14.38,14.37,14.38,3600.0,10.9227,10.9303,10.9227,10.9303,3600.0
2005-04-08 13:05:00,14.38,14.4,14.38,14.39,19800.0,10.9303,10.9455,10.9303,10.9379,19800.0
2005-04-08 13:10:00,14.39,14.41,14.39,14.41,13500.0,10.9379,10.9531,10.9379,10.9531,13500.0
2005-04-08 13:15:00,14.41,14.41,14.38,14.39,12000.0,10.9531,10.9531,10.9303,10.9379,12000.0
2005-04-08 13:20:00,14.39,14.4,14.39,14.39,6300.0,10.9379,10.9455,10.9379,10.9379,6300.0
2005-04-08 13:25:00,14.38,14.4,14.38,14.39,10500.0,10.9303,10.9455,10.9303,10.9379,10500.0
2005-04-08 13:30:00,14.39,14.4,14.39,14.39,6000.0,10.9379,10.9455,10.9379,10.9379,6000.0
2005-04-08 13:35:00,14.38,14.4,14.38,14.4,7200.0,10.9303,10.9455,10.9303,10.9455,7200.0
2005-04-08 13:40:00,14.4,14.41,14.4,14.4,10500.0,10.9455,10.9531,10.9455,10.9455,10500.0
2005-04-08 13:45:00,14.4,14.41,14.4,14.4,5700.0,10.9455,10.9531,10.9455,10.9455,5700.0
2005-04-08 13:50:00,14.4,14.41,14.4,14.41,20400.0,10.9455,10.9531,10.9455,10.9531,20400.0
2005-04-08 13:55:00,14.41,14.41,14.4,14.4,15000.0,10.9531,10.9531,10.9455,10.9455,15000.0
2005-04-08 14:00:00,14.41,14.41,14.38,14.39,5400.0,10.9531,10.9531,10.9303,10.9379,5400.0
2005-04-08 14:05:00,14.38,14.38,14.37,14.38,12000.0,10.9303,10.9303,10.9227,10.9303,12000.0
2005-04-08 14:10:00,14.38,14.39,14.38,14.39,4200.0,10.9303,10.9379,10.9303,10.9379,4200.0
2005-04-08 14:15:00,14.38,14.38,14.37,14.38,5400.0,10.9303,10.9303,10.9227,10.9303,5400.0
2005-04-08 14:20:00,14.37,14.37,14.36,14.37,5100.0,10.9227,10.9227,10.9151,10.9227,5100.0
2005-04-08 14:25:00,14.37,14.37,14.36,14.37,3300.0,10.9227,10.9227,10.9151,10.9227,3300.0
2005-04-08 14:30:00,14.36,14.37,14.36,14.37,10200.0,10.9151,10.9227,10.9151,10.9227,10200.0
2005-04-08 14:35:00,14.37,14.37,14.35,14.36,13800.0,10.9227,10.9227,10.9075,10.9151,13800.0
2005-04-08 14:40:00,14.36,14.36,14.35,14.35,6600.0,10.9151,10.9151,10.9075,10.9075,6600.0
2005-04-08 14:45:00,14.35,14.37,14.35,14.37,6900.0,10.9075,10.9227,10.9075,10.9227,6900.0
2005-04-08 14:50:00,14.37,14.37,14.36,14.36,14700.0,10.9227,10.9227,10.9151,10.9151,14700.0
2005-04-08 14:55:00,14.36,14.36,14.36,14.36,9900.0,10.9151,10.9151,10.9151,10.9151,9900.0
2005-04-08 15:00:00,14.36,14.36,14.34,14.34,7800.0,10.9151,10.9151,10.8999,10.8999,7800.0
2005-04-08 15:05:00,14.35,14.35,14.33,14.33,16800.0,10.9075,10.9075,10.8923,10.8923,16800.0
2005-04-08 15:10:00,14.33,14.34,14.32,14.32,23100.0,10.8923,10.8999,10.8847,10.8847,23100.0
2005-04-08 15:15:00,14.32,14.33,14.3,14.3,15600.0,10.8847,10.8923,10.8695,10.8695,15600.0
2005-04-08 15:20:00,14.3,14.31,14.29,14.31,19200.0,10.8695,10.8771,10.8619,10.8771,19200.0
2005-04-08 15:25:00,14.31,14.31,14.31,14.31,3300.0,10.8771,10.8771,10.8771,10.8771,3300.0
2005-04-08 15:30:00,14.31,14.31,14.3,14.31,12000.0,10.8771,10.8771,10.8695,10.8771,12000.0
2005-04-08 15:35:00,14.31,14.31,14.31,14.31,14400.0,10.8771,10.8771,10.8771,10.8771,14400.0
2005-04-08 15:40:00,14.32,14.32,14.31,14.32,13500.0,10.8847,10.8847,10.8771,10.8847,13500.0
2005-04-08 15:45:00,14.31,14.32,14.3,14.3,22200.0,10.8771,10.8847,10.8695,10.8695,22200.0
2005-04-08 15:50:00,14.31,14.33,14.31,14.33,97200.0,10.8771,10.8923,10.8771,10.8923,97200.0
2005-04-08 15:55:00,14.33,14.33,14.3,14.3,43500.0,10.8923,10.8923,10.8695,10.8695,43500.0
2005-04-11 09:30:00,14.27,14.29,14.27,14.29,51600.0,10.8467,10.8619,10.8467,10.8619,51600.0
2005-04-11 09:35:00,14.29,14.32,14.28,14.28,28800.0,10.8619,10.8847,10.8543,10.8543,28800.0
2005-04-11 09:40:00,14.3,14.3,14.27,14.27,74400.0,10.8695,10.8695,10.8467,10.8467,74400.0
2005-04-11 09:45:00,14.28,14.28,14.2,14.24,47100.0,10.8543,10.8543,10.7935,10.8239,47100.0
2005-04-11 09:50:00,14.24,14.27,14.24,14.26,26400.0,10.8239,10.8467,10.8239,10.8391,26400.0
2005-04-11 09:55:00,14.24,14.24,14.23,14.23,4200.0,10.8239,10.8239,10.8163,10.8163,4200.0
2005-04-11 10:00:00,14.23,14.23,14.23,14.23,27000.0,10.8163,10.8163,10.8163,10.8163,27000.0
2005-04-11 10:05:00,14.23,14.23,14.19,14.2,34500.0,10.8163,10.8163,10.7859,10.7935,34500.0
2005-04-11 10:10:00,14.2,14.22,14.19,14.19,25800.0,10.7935,10.8087,10.7859,10.7859,25800.0
2005-04-11 10:15:00,14.19,14.19,14.15,14.16,32400.0,10.7859,10.7859,10.7555,10.7631,32400.0
2005-04-11 10:20:00,14.16,14.17,14.15,14.17,21300.0,10.7631,10.7707,10.7555,10.7707,21300.0
2005-04-11 10:25:00,14.17,14.17,14.15,14.17,15900.0,10.7707,10.7707,10.7555,10.7707,15900.0
2005-04-11 10:30:00,14.17,14.22,14.17,14.22,10200.0,10.7707,10.8087,10.7707,10.8087,10200.0
2005-04-11 10:35:00,14.22,14.23,14.2,14.2,15600.0,10.8087,10.8163,10.7935,10.7935,15600.0
2005-04-11 10:40:00,14.21,14.21,14.19,14.19,6900.0,10.8011,10.8011,10.7859,10.7859,6900.0
2005-04-11 10:45:00,14.19,14.2,14.18,14.18,12900.0,10.7859,10.7935,10.7783,10.7783,12900.0
2005-04-11 10:50:00,14.17,14.21,14.17,14.2,13800.0,10.7707,10.8011,10.7707,10.7935,13800.0
2005-04-11 10:55:00,14.21,14.22,14.21,14.22,9000.0,10.8011,10.8087,10.8011,10.8087,9000.0
2005-04-11 11:00:00,14.22,14.22,14.2,14.21,2700.0,10.8087,10.8087,10.7935,10.8011,2700.0
2005-04-11 11:05:00,14.21,14.22,14.21,14.21,7500.0,10.8011,10.8087,10.8011,10.8011,7500.0
2005-04-11 11:10:00,14.21,14.21,14.18,14.2,5700.0,10.8011,10.8011,10.7783,10.7935,5700.0
2005-04-11 11:15:00,14.2,14.2,14.2,14.2,44100.0,10.7935,10.7935,10.7935,10.7935,44100.0
2005-04-11 11:20:00,14.2,14.2,14.18,14.2,6600.0,10.7935,10.7935,10.7783,10.7935,6600.0
2005-04-11 11:25:00,14.19,14.19,14.19,14.19,6600.0,10.7859,10.7859,10.7859,10.7859,6600.0
2005-04-11 11:30:00,14.19,14.19,14.17,14.18,16200.0,10.7859,10.7859,10.7707,10.7783,16200.0
2005-04-11 11:35:00,14.18,14.19,14.18,14.19,9000.0,10.7783,10.7859,10.7783,10.7859,9000.0
2005-04-11 11:40:00,14.19,14.19,14.18,14.18,4800.0,10.7859,10.7859,10.7783,10.7783,4800.0
2005-04-11 11:45:00,14.19,14.19,14.19,14.19,900.0,10.7859,10.7859,10.7859,10.7859,900.0
2005-04-11 11:50:00,14.19,14.2,14.19,14.2,5400.0,10.7859,10.7935,10.7859,10.7935,5400.0
2005-04-11 11:55:00,14.2,14.2,14.2,14.2,1200.0,10.7935,10.7935,10.7935,10.7935,1200.0
2005-04-11 12:00:00,14.2,14.21,14.2,14.21,10500.0,10.7935,10.8011,10.7935,10.8011,10500.0
2005-04-11 12:05:00,14.21,14.22,14.21,14.22,1500.0,10.8011,10.8087,10.8011,10.8087,1500.0
2005-04-11 12:10:00,14.22,14.22,14.21,14.22,5400.0,10.8087,10.8087,10.8011,10.8087,5400.0
2005-04-11 12:15:00,14.22,14.22,14.22,14.22,1500.0,10.8087,10.8087,10.8087,10.8087,1500.0
2005-04-11 12:20:00,14.22,14.22,14.21,14.21,8400.0,10.8087,10.8087,10.8011,10.8011,8400.0
2005-04-11 12:25:00,14.21,14.22,14.2,14.22,7800.0,10.8011,10.8087,10.7935,10.8087,7800.0
2005-04-11 12:30:00,14.24,14.25,14.23,14.24,12000.0,10.8239,10.8315,10.8163,10.8239,12000.0
2005-04-11 12:35:00,14.24,14.24,14.24,14.24,3000.0,10.8239,10.8239,10.8239,10.8239,3000.0
2005-04-11 12:40:00,14.24,14.24,14.24,14.24,300.0,10.8239,10.8239,10.8239,10.8239,300.0
2005-04-11 12:45:00,14.24,14.24,14.23,14.23,900.0,10.8239,10.8239,10.8163,10.8163,900.0
2005-04-11 12:50:00,14.23,14.24,14.23,14.24,4500.0,10.8163,10.8239,10.8163,10.8239,4500.0
2005-04-11 12:55:00,14.24,14.24,14.22,14.22,4800.0,10.8239,10.8239,10.8087,10.8087,4800.0
2005-04-11 13:00:00,14.23,14.23,14.21,14.22,11100.0,10.8163,10.8163,10.8011,10.8087,11100.0
2005-04-11 13:05:00,14.22,14.22,14.21,14.21,5400.0,10.8087,10.8087,10.8011,10.8011,5400.0
2005-04-11 13:10:00,14.2,14.21,14.17,14.18,46500.0,10.7935,10.8011,10.7707,10.7783,46500.0
2005-04-11 13:15:00,14.17,14.18,14.17,14.18,23700.0,10.7707,10.7783,10.7707,10.7783,23700.0
2005-04-11 13:20:00,14.19,14.19,14.16,14.16,31500.0,10.7859,10.7859,10.7631,10.7631,31500.0
2005-04-11 13:25:00,14.17,14.17,14.16,14.17,3900.0,10.7707,10.7707,10.7631,10.7707,3900.0
2005-04-11 13:30:00,14.17,14.19,14.17,14.19,20700.0,10.7707,10.7859,10.7707,10.7859,20700.0
2005-04-11 13:35:00,14.19,14.19,14.18,14.19,8700.0,10.7859,10.7859,10.7783,10.7859,8700.0
2005-04-11 13:40:00,14.19,14.19,14.18,14.19,101400.0,10.7859,10.7859,10.7783,10.7859,101400.0
2005-04-11 13:45:00,14.19,14.19,14.19,14.19,6000.0,10.7859,10.7859,10.7859,10.7859,6000.0
2005-04-11 13:50:00,14.18,14.18,14.13,14.14,44400.0,10.7783,10.7783,10.7403,10.7479,44400.0
2005-04-11 13:55:00,14.14,14.14,14.12,14.12,21600.0,10.7479,10.7479,10.7327,10.7327,21600.0
2005-04-11 14:00:00,14.12,14.14,14.12,14.13,37200.0,10.7327,10.7479,10.7327,10.7403,37200.0
2005-04-11 14:05:00,14.13,14.14,14.13,14.13,18300.0,10.7403,10.7479,10.7403,10.7403,18300.0
2005-04-11 14:10:00,14.13,14.17,14.13,14.17,45900.0,10.7403,10.7707,10.7403,10.7707,45900.0
2005-04-11 14:15:00,14.16,14.16,14.15,14.16,49200.0,10.7631,10.7631,10.7555,10.7631,49200.0
2005-04-11 14:20:00,14.16,14.18,14.16,14.18,59100.0,10.7631,10.7783,10.7631,10.7783,59100.0
2005-04-11 14:25:00,14.17,14.17,14.17,14.17,119700.0,10.7707,10.7707,10.7707,10.7707,119700.0
2005-04-11 14:30:00,14.17,14.17,14.16,14.16,74700.0,10.7707,10.7707,10.7631,10.7631,74700.0
2005-04-11 14:35:00,14.16,14.16,14.15,14.15,6000.0,10.7631,10.7631,10.7555,10.7555,6000.0
2005-04-11 14:40:00,14.16,14.17,14.16,14.16,14400.0,10.7631,10.7707,10.7631,10.7631,14400.0
2005-04-11 14:45:00,14.17,14.18,14.17,14.17,27600.0,10.7707,10.7783,10.7707,10.7707,27600.0
2005-04-11 14:50:00,14.18,14.2,14.18,14.19,26100.0,10.7783,10.7935,10.7783,10.7859,26100.0
2005-04-11 14:55:00,14.19,14.2,14.19,14.2,7200.0,10.7859,10.7935,10.7859,10.7935,7200.0
2005-04-11 15:00:00,14.2,14.2,14.18,14.18,9600.0,10.7935,10.7935,10.7783,10.7783,9600.0
2005-04-11 15:05:00,14.19,14.2,14.19,14.19,5400.0,10.7859,10.7935,10.7859,10.7859,5400.0
2005-04-11 15:10:00,14.19,14.19,14.17,14.17,6300.0,10.7859,10.7859,10.7707,10.7707,6300.0
2005-04-11 15:15:00,14.17,14.18,14.17,14.17,153900.0,10.7707,10.7783,10.7707,10.7707,153900.0
2005-04-11 15:20:00,14.17,14.18,14.17,14.17,7800.0,10.7707,10.7783,10.7707,10.7707,7800.0
2005-04-11 15:25:00,14.17,14.17,14.15,14.16,15600.0,10.7707,10.7707,10.7555,10.7631,15600.0
2005-04-11 15:30:00,14.16,14.16,14.15,14.16,15300.0,10.7631,10.7631,10.7555,10.7631,15300.0
2005-04-11 15:35:00,14.16,14.17,14.16,14.17,13800.0,10.7631,10.7707,10.7631,10.7707,13800.0
2005-04-11 15:40:00,14.17,14.2,14.17,14.2,24900.0,10.7707,10.7935,10.7707,10.7935,24900.0
2005-04-11 15:45:00,14.2,14.21,14.2,14.2,179100.0,10.7935,10.8011,10.7935,10.7935,179100.0
2005-04-11 15:50:00,14.2,14.21,14.2,14.2,26100.0,10.7935,10.8011,10.7935,10.7935,26100.0
2005-04-11 15:55:00,14.2,14.2,14.18,14.2,23400.0,10.7935,10.7935,10.7783,10.7935,23400.0
2005-04-12 09:30:00,14.75,14.75,14.67,14.67,367200.0,11.2115,11.2115,11.1507,11.1507,367200.0
2005-04-12 09:35:00,14.67,14.67,14.63,14.64,236700.0,11.1507,11.1507,11.1203,11.1279,236700.0
2005-04-12 09:40:00,14.65,14.69,14.65,14.69,202200.0,11.1355,11.1659,11.1355,11.1659,202200.0
2005-04-12 09:45:00,14.69,14.7,14.66,14.66,115500.0,11.1659,11.1735,11.1431,11.1431,115500.0
2005-04-12 09:50:00,14.66,14.66,14.61,14.62,132300.0,11.1431,11.1431,11.1051,11.1127,132300.0
2005-04-12 09:55:00,14.63,14.63,14.59,14.6,129000.0,11.1203,11.1203,11.0899,11.0975,129000.0
2005-04-12 10:00:00,14.6,14.63,14.6,14.61,258900.0,11.0975,11.1203,11.0975,11.1051,258900.0
2005-04-12 10:05:00,14.62,14.62,14.6,14.6,71100.0,11.1127,11.1127,11.0975,11.0975,71100.0
2005-04-12 10:10:00,14.6,14.6,14.54,14.6,64800.0,11.0975,11.0975,11.0519,11.0975,64800.0
2005-04-12 10:15:00,14.6,14.62,14.59,14.62,57300.0,11.0975,11.1127,11.0899,11.1127,57300.0
2005-04-12 10:20:00,14.61,14.63,14.61,14.63,78900.0,11.1051,11.1203,11.1051,11.1203,78900.0
2005-04-12 10:25:00,14.63,14.65,14.63,14.63,60000.0,11.1203,11.1355,11.1203,11.1203,60000.0
2005-04-12 10:30:00,14.62,14.63,14.6,14.6,38400.0,11.1127,11.1203,11.0975,11.0975,38400.0
2005-04-12 10:35:00,14.6,14.62,14.6,14.61,28500.0,11.0975,11.1127,11.0975,11.1051,28500.0
2005-04-12 10:40:00,14.61,14.61,14.55,14.56,45900.0,11.1051,11.1051,11.0595,11.0671,45900.0
2005-04-12 10:45:00,14.56,14.6,14.56,14.59,36000.0,11.0671,11.0975,11.0671,11.0899,36000.0
2005-04-12 10:50:00,14.58,14.59,14.55,14.56,18300.0,11.0823,11.0899,11.0595,11.0671,18300.0
2005-04-12 10:55:00,14.56,14.6,14.56,14.6,21600.0,11.0671,11.0975,11.0671,11.0975,21600.0
2005-04-12 11:00:00,14.6,14.6,14.59,14.6,20700.0,11.0975,11.0975,11.0899,11.0975,20700.0
2005-04-12 11:05:00,14.6,14.61,14.6,14.61,20400.0,11.0975,11.1051,11.0975,11.1051,20400.0
2005-04-12 11:10:00,14.61,14.61,14.56,14.57,28500.0,11.1051,11.1051,11.0671,11.0747,28500.0
2005-04-12 11:15:00,14.57,14.59,14.57,14.59,14700.0,11.0747,11.0899,11.0747,11.0899,14700.0
2005-04-12 11:20:00,14.59,14.59,14.58,14.58,36300.0,11.0899,11.0899,11.0823,11.0823,36300.0
2005-04-12 11:25:00,14.57,14.58,14.56,14.57,266100.0,11.0747,11.0823,11.0671,11.0747,266100.0
2005-04-12 11:30:00,14.56,14.57,14.56,14.56,23400.0,11.0671,11.0747,11.0671,11.0671,23400.0
2005-04-12 11:35:00,14.56,14.57,14.55,14.55,24000.0,11.0671,11.0747,11.0595,11.0595,24000.0
2005-04-12 11:40:00,14.56,14.57,14.56,14.56,199200.0,11.0671,11.0747,11.0671,11.0671,199200.0
2005-04-12 11:45:00,14.57,14.57,14.57,14.57,41100.0,11.0747,11.0747,11.0747,11.0747,41100.0
2005-04-12 11:50:00,14.57,14.57,14.56,14.56,21300.0,11.0747,11.0747,11.0671,11.0671,21300.0
2005-04-12 11:55:00,14.56,14.56,14.54,14.54,17700.0,11.0671,11.0671,11.0519,11.0519,17700.0
2005-04-12 12:00:00,14.55,14.55,14.54,14.55,9900.0,11.0595,11.0595,11.0519,11.0595,9900.0
2005-04-12 12:05:00,14.54,14.56,14.54,14.56,40200.0,11.0519,11.0671,11.0519,11.0671,40200.0
2005-04-12 12:10:00,14.56,14.56,14.55,14.55,10500.0,11.0671,11.0671,11.0595,11.0595,10500.0
2005-04-12 12:15:00,14.55,14.55,14.55,14.55,21600.0,11.0595,11.0595,11.0595,11.0595,21600.0
2005-04-12 12:20:00,14.55,14.56,14.55,14.55,16500.0,11.0595,11.0671,11.0595,11.0595,16500.0
2005-04-12 12:25:00,14.55,14.56,14.55,14.56,7200.0,11.0595,11.0671,11.0595,11.0671,7200.0
2005-04-12 12:30:00,14.56,14.56,14.56,14.56,20100.0,11.0671,11.0671,11.0671,11.0671,20100.0
2005-04-12 12:35:00,14.56,14.56,14.56,14.56,12900.0,11.0671,11.0671,11.0671,11.0671,12900.0
2005-04-12 12:40:00,14.56,14.56,14.55,14.55,12600.0,11.0671,11.0671,11.0595,11.0595,12600.0
2005-04-12 12:45:00,14.55,14.55,14.54,14.54,18900.0,11.0595,11.0595,11.0519,11.0519,18900.0
2005-04-12 12:50:00,14.54,14.54,14.53,14.53,18300.0,11.0519,11.0519,11.0443,11.0443,18300.0
2005-04-12 12:55:00,14.53,14.53,14.52,14.52,5100.0,11.0443,11.0443,11.0367,11.0367,5100.0
2005-04-12 13:00:00,14.52,14.52,14.5,14.5,49500.0,11.0367,11.0367,11.0215,11.0215,49500.0
2005-04-12 13:05:00,14.5,14.51,14.5,14.5,46500.0,11.0215,11.0291,11.0215,11.0215,46500.0
2005-04-12 13:10:00,14.51,14.51,14.5,14.51,41100.0,11.0291,11.0291,11.0215,11.0291,41100.0
2005-04-12 13:15:00,14.52,14.54,14.52,14.54,58200.0,11.0367,11.0519,11.0367,11.0519,58200.0
2005-04-12 13:20:00,14.53,14.54,14.5,14.5,75000.0,11.0443,11.0519,11.0215,11.0215,75000.0
2005-04-12 13:25:00,14.5,14.5,14.49,14.49,42300.0,11.0215,11.0215,11.0139,11.0139,42300.0
2005-04-12 13:30:00,14.49,14.49,14.47,14.47,151200.0,11.0139,11.0139,10.9987,10.9987,151200.0
2005-04-12 13:35:00,14.47,14.49,14.47,14.48,24000.0,10.9987,11.0139,10.9987,11.0063,24000.0
2005-04-12 13:40:00,14.49,14.49,14.48,14.48,10800.0,11.0139,11.0139,11.0063,11.0063,10800.0
2005-04-12 13:45:00,14.48,14.48,14.44,14.44,28800.0,11.0063,11.0063,10.9759,10.9759,28800.0
2005-04-12 13:50:00,14.44,14.45,14.43,14.44,80400.0,10.9759,10.9835,10.9683,10.9759,80400.0
2005-04-12 13:55:00,14.44,14.45,14.42,14.42,49800.0,10.9759,10.9835,10.9607,10.9607,49800.0
2005-04-12 14:00:00,14.42,14.47,14.42,14.47,82800.0,10.9607,10.9987,10.9607,10.9987,82800.0
2005-04-12 14:05:00,14.47,14.48,14.45,14.47,40500.0,10.9987,11.0063,10.9835,10.9987,40500.0
2005-04-12 14:10:00,14.47,14.52,14.47,14.51,64200.0,10.9987,11.0367,10.9987,11.0291,64200.0
2005-04-12 14:15:00,14.51,14.55,14.51,14.55,117300.0,11.0291,11.0595,11.0291,11.0595,117300.0
2005-04-12 14:20:00,14.55,14.61,14.55,14.6,47700.0,11.0595,11.1051,11.0595,11.0975,47700.0
2005-04-12 14:25:00,14.6,14.61,14.57,14.61,52500.0,11.0975,11.1051,11.0747,11.1051,52500.0
2005-04-12 14:30:00,14.6,14.62,14.57,14.59,67200.0,11.0975,11.1127,11.0747,11.0899,67200.0
2005-04-12 14:35:00,14.59,14.61,14.59,14.61,33000.0,11.0899,11.1051,11.0899,11.1051,33000.0
2005-04-12 14:40:00,14.62,14.64,14.6,14.64,36600.0,11.1127,11.1279,11.0975,11.1279,36600.0
2005-04-12 14:45:00,14.64,14.67,14.64,14.67,47400.0,11.1279,11.1507,11.1279,11.1507,47400.0
2005-04-12 14:50:00,14.66,14.66,14.66,14.66,29700.0,11.1431,11.1431,11.1431,11.1431,29700.0
2005-04-12 14:55:00,14.66,14.67,14.65,14.65,125400.0,11.1431,11.1507,11.1355,11.1355,125400.0
2005-04-12 15:00:00,14.65,14.67,14.65,14.67,117300.0,11.1355,11.1507,11.1355,11.1507,117300.0
2005-04-12 15:05:00,14.67,14.68,14.66,14.67,121500.0,11.1507,11.1583,11.1431,11.1507,121500.0
2005-04-12 15:10:00,14.67,14.68,14.66,14.66,87300.0,11.1507,11.1583,11.1431,11.1431,87300.0
2005-04-12 15:15:00,14.66,14.67,14.66,14.67,192600.0,11.1431,11.1507,11.1431,11.1507,192600.0
2005-04-12 15:20:00,14.67,14.68,14.66,14.66,153600.0,11.1507,11.1583,11.1431,11.1431,153600.0
2005-04-12 15:25:00,14.66,14.67,14.66,14.66,80700.0,11.1431,11.1507,11.1431,11.1431,80700.0
2005-04-12 15:30:00,14.66,14.68,14.66,14.68,98700.0,11.1431,11.1583,11.1431,11.1583,98700.0
2005-04-12 15:35:00,14.68,14.68,14.66,14.66,108600.0,11.1583,11.1583,11.1431,11.1431,108600.0
2005-04-12 15:40:00,14.66,14.66,14.63,14.63,64800.0,11.1431,11.1431,11.1203,11.1203,64800.0
2005-04-12 15:45:00,14.63,14.65,14.63,14.64,91200.0,11.1203,11.1355,11.1203,11.1279,91200.0
2005-04-12 15:50:00,14.65,14.65,14.64,14.65,133500.0,11.1355,11.1355,11.1279,11.1355,133500.0
2005-04-12 15:55:00,14.65,14.65,14.63,14.63,89400.0,11.1355,11.1355,11.1203,11.1203,89400.0
2005-04-13 09:30:00,14.64,14.64,14.55,14.55,45000.0,11.1279,11.1279,11.0595,11.0595,45000.0
2005-04-13 09:35:00,14.55,14.56,14.52,14.53,31800.0,11.0595,11.0671,11.0367,11.0443,31800.0
2005-04-13 09:40:00,14.52,14.55,14.52,14.54,27300.0,11.0367,11.0595,11.0367,11.0519,27300.0
2005-04-13 09:45:00,14.55,14.59,14.54,14.55,21300.0,11.0595,11.0899,11.0519,11.0595,21300.0
2005-04-13 09:50:00,14.55,14.58,14.55,14.57,13500.0,11.0595,11.0823,11.0595,11.0747,13500.0
2005-04-13 09:55:00,14.57,14.62,14.57,14.58,26400.0,11.0747,11.1127,11.0747,11.0823,26400.0
2005-04-13 10:00:00,14.58,14.58,14.56,14.58,19500.0,11.0823,11.0823,11.0671,11.0823,19500.0
2005-04-13 10:05:00,14.58,14.58,14.55,14.55,19500.0,11.0823,11.0823,11.0595,11.0595,19500.0
2005-04-13 10:10:00,14.55,14.57,14.55,14.56,28800.0,11.0595,11.0747,11.0595,11.0671,28800.0
2005-04-13 10:15:00,14.57,14.57,14.54,14.54,21000.0,11.0747,11.0747,11.0519,11.0519,21000.0
2005-04-13 10:20:00,14.55,14.57,14.54,14.56,56400.0,11.0595,11.0747,11.0519,11.0671,56400.0
2005-04-13 10:25:00,14.56,14.57,14.54,14.54,17700.0,11.0671,11.0747,11.0519,11.0519,17700.0
2005-04-13 10:30:00,14.54,14.59,14.54,14.55,54300.0,11.0519,11.0899,11.0519,11.0595,54300.0
2005-04-13 10:35:00,14.55,14.55,14.52,14.53,38100.0,11.0595,11.0595,11.0367,11.0443,38100.0
2005-04-13 10:40:00,14.53,14.55,14.53,14.55,19500.0,11.0443,11.0595,11.0443,11.0595,19500.0
2005-04-13 10:45:00,14.55,14.56,14.53,14.53,32700.0,11.0595,11.0671,11.0443,11.0443,32700.0
2005-04-13 10:50:00,14.54,14.56,14.53,14.54,53100.0,11.0519,11.0671,11.0443,11.0519,53100.0
2005-04-13 10:55:00,14.55,14.56,14.55,14.56,36600.0,11.0595,11.0671,11.0595,11.0671,36600.0
2005-04-13 11:00:00,14.56,14.56,14.54,14.54,24300.0,11.0671,11.0671,11.0519,11.0519,24300.0
2005-04-13 11:05:00,14.54,14.55,14.53,14.53,31800.0,11.0519,11.0595,11.0443,11.0443,31800.0
2005-04-13 11:10:00,14.53,14.53,14.52,14.53,40500.0,11.0443,11.0443,11.0367,11.0443,40500.0
2005-04-13 11:15:00,14.52,14.55,14.52,14.53,19500.0,11.0367,11.0595,11.0367,11.0443,19500.0
2005-04-13 11:20:00,14.53,14.53,14.51,14.51,13200.0,11.0443,11.0443,11.0291,11.0291,13200.0
2005-04-13 11:25:00,14.5,14.52,14.5,14.52,6300.0,11.0215,11.0367,11.0215,11.0367,6300.0
2005-04-13 11:30:00,14.52,14.54,14.52,14.54,25200.0,11.0367,11.0519,11.0367,11.0519,25200.0
2005-04-13 11:35:00,14.54,14.58,14.54,14.58,15300.0,11.0519,11.0823,11.0519,11.0823,15300.0
2005-04-13 11:40:00,14.58,14.59,14.58,14.59,18900.0,11.0823,11.0899,11.0823,11.0899,18900.0
2005-04-13 11:45:00,14.6,14.61,14.6,14.6,37500.0,11.0975,11.1051,11.0975,11.0975,37500.0
2005-04-13 11:50:00,14.61,14.61,14.59,14.6,22500.0,11.1051,11.1051,11.0899,11.0975,22500.0
2005-04-13 11:55:00,14.59,14.59,14.58,14.59,27900.0,11.0899,11.0899,11.0823,11.0899,27900.0
2005-04-13 12:00:00,14.58,14.59,14.58,14.58,24000.0,11.0823,11.0899,11.0823,11.0823,24000.0
2005-04-13 12:05:00,14.58,14.58,14.57,14.58,33900.0,11.0823,11.0823,11.0747,11.0823,33900.0
2005-04-13 12:10:00,14.58,14.58,14.57,14.58,26400.0,11.0823,11.0823,11.0747,11.0823,26400.0
2005-04-13 12:15:00,14.58,14.58,14.57,14.57,29400.0,11.0823,11.0823,11.0747,11.0747,29400.0
2005-04-13 12:20:00,14.57,14.57,14.56,14.56,35100.0,11.0747,11.0747,11.0671,11.0671,35100.0
2005-04-13 12:25:00,14.57,14.59,14.56,14.58,18300.0,11.0747,11.0899,11.0671,11.0823,18300.0
2005-04-13 12:30:00,14.57,14.57,14.56,14.57,16200.0,11.0747,11.0747,11.0671,11.0747,16200.0
2005-04-13 12:35:00,14.57,14.58,14.57,14.57,8400.0,11.0747,11.0823,11.0747,11.0747,8400.0
2005-04-13 12:40:00,14.57,14.58,14.57,14.58,4500.0,11.0747,11.0823,11.0747,11.0823,4500.0
2005-04-13 12:45:00,14.58,14.58,14.56,14.57,8100.0,11.0823,11.0823,11.0671,11.0747,8100.0
2005-04-13 12:50:00,14.56,14.58,14.56,14.58,11400.0,11.0671,11.0823,11.0671,11.0823,11400.0
2005-04-13 12:55:00,14.58,14.6,14.58,14.59,12600.0,11.0823,11.0975,11.0823,11.0899,12600.0
2005-04-13 13:00:00,14.59,14.6,14.58,14.59,13500.0,11.0899,11.0975,11.0823,11.0899,13500.0
2005-04-13 13:05:00,14.59,14.6,14.57,14.58,39900.0,11.0899,11.0975,11.0747,11.0823,39900.0
2005-04-13 13:10:00,14.57,14.58,14.56,14.57,11700.0,11.0747,11.0823,11.0671,11.0747,11700.0
2005-04-13 13:15:00,14.57,14.57,14.55,14.55,27600.0,11.0747,11.0747,11.0595,11.0595,27600.0
2005-04-13 13:20:00,14.55,14.55,14.52,14.52,16800.0,11.0595,11.0595,11.0367,11.0367,16800.0
2005-04-13 13:25:00,14.52,14.52,14.5,14.5,28200.0,11.0367,11.0367,11.0215,11.0215,28200.0
2005-04-13 13:30:00,14.5,14.51,14.5,14.51,21000.0,11.0215,11.0291,11.0215,11.0291,21000.0
2005-04-13 13:35:00,14.5,14.51,14.5,14.51,21900.0,11.0215,11.0291,11.0215,11.0291,21900.0
2005-04-13 13:40:00,14.5,14.52,14.5,14.51,46500.0,11.0215,11.0367,11.0215,11.0291,46500.0
2005-04-13 13:45:00,14.51,14.51,14.5,14.5,47700.0,11.0291,11.0291,11.0215,11.0215,47700.0
2005-04-13 13:50:00,14.5,14.5,14.5,14.5,75300.0,11.0215,11.0215,11.0215,11.0215,75300.0
2005-04-13 13:55:00,14.5,14.5,14.5,14.5,27600.0,11.0215,11.0215,11.0215,11.0215,27600.0
2005-04-13 14:00:00,14.5,14.51,14.5,14.5,35700.0,11.0215,11.0291,11.0215,11.0215,35700.0
2005-04-13 14:05:00,14.5,14.51,14.5,14.51,36300.0,11.0215,11.0291,11.0215,11.0291,36300.0
2005-04-13 14:10:00,14.51,14.51,14.5,14.51,24600.0,11.0291,11.0291,11.0215,11.0291,24600.0
2005-04-13 14:15:00,14.51,14.52,14.51,14.52,33000.0,11.0291,11.0367,11.0291,11.0367,33000.0
2005-04-13 14:20:00,14.52,14.52,14.52,14.52,15000.0,11.0367,11.0367,11.0367,11.0367,15000.0
2005-04-13 14:25:00,14.52,14.52,14.51,14.51,20700.0,11.0367,11.0367,11.0291,11.0291,20700.0
2005-04-13 14:30:00,14.51,14.52,14.5,14.5,24300.0,11.0291,11.0367,11.0215,11.0215,24300.0
2005-04-13 14:35:00,14.5,14.51,14.5,14.51,12600.0,11.0215,11.0291,11.0215,11.0291,12600.0
2005-04-13 14:40:00,14.51,14.51,14.51,14.51,11700.0,11.0291,11.0291,11.0291,11.0291,11700.0
2005-04-13 14:45:00,14.51,14.51,14.5,14.5,14100.0,11.0291,11.0291,11.0215,11.0215,14100.0
2005-04-13 14:50:00,14.5,14.52,14.5,14.5,24600.0,11.0215,11.0367,11.0215,11.0215,24600.0
2005-04-13 14:55:00,14.5,14.51,14.5,14.51,29400.0,11.0215,11.0291,11.0215,11.0291,29400.0
2005-04-13 15:00:00,14.5,14.5,14.49,14.5,37200.0,11.0215,11.0215,11.0139,11.0215,37200.0
2005-04-13 15:05:00,14.5,14.5,14.49,14.49,22800.0,11.0215,11.0215,11.0139,11.0139,22800.0
2005-04-13 15:10:00,14.49,14.5,14.49,14.5,42900.0,11.0139,11.0215,11.0139,11.0215,42900.0
2005-04-13 15:15:00,14.5,14.52,14.5,14.52,74400.0,11.0215,11.0367,11.0215,11.0367,74400.0
2005-04-13 15:20:00,14.52,14.52,14.5,14.5,47700.0,11.0367,11.0367,11.0215,11.0215,47700.0
2005-04-13 15:25:00,14.5,14.52,14.5,14.52,62400.0,11.0215,11.0367,11.0215,11.0367,62400.0
2005-04-13 15:30:00,14.52,14.52,14.51,14.51,58500.0,11.0367,11.0367,11.0291,11.0291,58500.0
2005-04-13 15:35:00,14.51,14.51,14.5,14.5,62700.0,11.0291,11.0291,11.0215,11.0215,62700.0
2005-04-13 15:40:00,14.5,14.53,14.5,14.52,41700.0,11.0215,11.0443,11.0215,11.0367,41700.0
2005-04-13 15:45:00,14.52,14.53,14.52,14.53,42000.0,11.0367,11.0443,11.0367,11.0443,42000.0
2005-04-13 15:50:00,14.52,14.54,14.52,14.52,68700.0,11.0367,11.0519,11.0367,11.0367,68700.0
2005-04-13 15:55:00,14.52,14.53,14.52,14.52,68400.0,11.0367,11.0443,11.0367,11.0367,68400.0
2005-04-14 09:30:00,14.98,15.07,14.92,15.0,395400.0,11.3864,11.4548,11.3408,11.4016,395400.0
2005-04-14 09:35:00,15.03,15.25,15.03,15.21,210300.0,11.4244,11.5916,11.4244,11.5612,210300.0
2005-04-14 09:40:00,15.21,15.32,15.2,15.32,186600.0,11.5612,11.6448,11.5536,11.6448,186600.0
2005-04-14 09:45:00,15.32,15.4,15.3,15.33,300900.0,11.6448,11.7056,11.6296,11.6524,300900.0
2005-04-14 09:50:00,15.33,15.33,15.25,15.27,208800.0,11.6524,11.6524,11.5916,11.6068,208800.0
2005-04-14 09:55:00,15.27,15.28,15.11,15.11,340500.0,11.6068,11.6144,11.4852,11.4852,340500.0
2005-04-14 10:00:00,15.11,15.11,15.03,15.1,219600.0,11.4852,11.4852,11.4244,11.4776,219600.0
2005-04-14 10:05:00,15.09,15.1,15.02,15.02,171300.0,11.47,11.4776,11.4168,11.4168,171300.0
2005-04-14 10:10:00,15.02,15.03,15.01,15.02,39000.0,11.4168,11.4244,11.4092,11.4168,39000.0
2005-04-14 10:15:00,15.02,15.09,15.02,15.09,176100.0,11.4168,11.47,11.4168,11.47,176100.0
2005-04-14 10:20:00,15.07,15.17,15.07,15.15,150600.0,11.4548,11.5308,11.4548,11.5156,150600.0
2005-04-14 10:25:00,15.15,15.27,15.15,15.24,99900.0,11.5156,11.6068,11.5156,11.584,99900.0
2005-04-14 10:30:00,15.25,15.28,15.18,15.25,177300.0,11.5916,11.6144,11.5384,11.5916,177300.0
2005-04-14 10:35:00,15.26,15.31,15.26,15.28,76200.0,11.5992,11.6372,11.5992,11.6144,76200.0
2005-04-14 10:40:00,15.28,15.29,15.25,15.27,105900.0,11.6144,11.622,11.5916,11.6068,105900.0
2005-04-14 10:45:00,15.27,15.29,15.25,15.26,62400.0,11.6068,11.622,11.5916,11.5992,62400.0
2005-04-14 10:50:00,15.26,15.26,15.24,15.24,69000.0,11.5992,11.5992,11.584,11.584,69000.0
2005-04-14 10:55:00,15.25,15.29,15.24,15.29,123300.0,11.5916,11.622,11.584,11.622,123300.0
2005-04-14 11:00:00,15.29,15.29,15.25,15.25,115500.0,11.622,11.622,11.5916,11.5916,115500.0
2005-04-14 11:05:00,15.25,15.3,15.22,15.3,104100.0,11.5916,11.6296,11.5688,11.6296,104100.0
2005-04-14 11:10:00,15.3,15.31,15.29,15.29,65100.0,11.6296,11.6372,11.622,11.622,65100.0
2005-04-14 11:15:00,15.3,15.3,15.26,15.26,42000.0,11.6296,11.6296,11.5992,11.5992,42000.0
2005-04-14 11:20:00,15.26,15.26,15.25,15.25,33300.0,11.5992,11.5992,11.5916,11.5916,33300.0
2005-04-14 11:25:00,15.25,15.28,15.24,15.26,64500.0,11.5916,11.6144,11.584,11.5992,64500.0
2005-04-14 11:30:00,15.26,15.26,15.23,15.23,68100.0,11.5992,11.5992,11.5764,11.5764,68100.0
2005-04-14 11:35:00,15.23,15.3,15.23,15.27,82200.0,11.5764,11.6296,11.5764,11.6068,82200.0
2005-04-14 11:40:00,15.26,15.26,15.2,15.2,58200.0,11.5992,11.5992,11.5536,11.5536,58200.0
2005-04-14 11:45:00,15.2,15.2,15.17,15.18,57300.0,11.5536,11.5536,11.5308,11.5384,57300.0
2005-04-14 11:50:00,15.18,15.18,15.13,15.15,60000.0,11.5384,11.5384,11.5004,11.5156,60000.0
2005-04-14 11:55:00,15.15,15.16,15.15,15.15,40200.0,11.5156,11.5232,11.5156,11.5156,40200.0
2005-04-14 12:00:00,15.15,15.15,15.14,15.15,25500.0,11.5156,11.5156,11.508,11.5156,25500.0
2005-04-14 12:05:00,15.15,15.17,15.14,15.17,52500.0,11.5156,11.5308,11.508,11.5308,52500.0
2005-04-14 12:10:00,15.16,15.23,15.16,15.21,72300.0,11.5232,11.5764,11.5232,11.5612,72300.0
2005-04-14 12:15:00,15.21,15.23,15.21,15.23,32700.0,11.5612,11.5764,11.5612,11.5764,32700.0
2005-04-14 12:20:00,15.24,15.25,15.2,15.2,39900.0,11.584,11.5916,11.5536,11.5536,39900.0
2005-04-14 12:25:00,15.2,15.22,15.2,15.21,51300.0,11.5536,11.5688,11.5536,11.5612,51300.0
2005-04-14 12:30:00,15.21,15.21,15.17,15.17,44400.0,11.5612,11.5612,11.5308,11.5308,44400.0
2005-04-14 12:35:00,15.18,15.2,15.17,15.2,31500.0,11.5384,11.5536,11.5308,11.5536,31500.0
2005-04-14 12:40:00,15.19,15.19,15.12,15.12,31500.0,11.546,11.546,11.4928,11.4928,31500.0
2005-04-14 12:45:00,15.11,15.11,15.11,15.11,35100.0,11.4852,11.4852,11.4852,11.4852,35100.0
2005-04-14 12:50:00,15.11,15.11,15.09,15.09,33300.0,11.4852,11.4852,11.47,11.47,33300.0
2005-04-14 12:55:00,15.09,15.09,15.07,15.07,11400.0,11.47,11.47,11.4548,11.4548,11400.0
2005-04-14 13:00:00,15.07,15.08,15.07,15.08,30900.0,11.4548,11.4624,11.4548,11.4624,30900.0
2005-04-14 13:05:00,15.08,15.11,15.08,15.11,18600.0,11.4624,11.4852,11.4624,11.4852,18600.0
2005-04-14 13:10:00,15.11,15.16,15.11,15.16,58500.0,11.4852,11.5232,11.4852,11.5232,58500.0
2005-04-14 13:15:00,15.16,15.16,15.13,15.14,33300.0,11.5232,11.5232,11.5004,11.508,33300.0
2005-04-14 13:20:00,15.14,15.15,15.14,15.14,19200.0,11.508,11.5156,11.508,11.508,19200.0
2005-04-14 13:25:00,15.13,15.15,15.13,15.13,41100.0,11.5004,11.5156,11.5004,11.5004,41100.0
2005-04-14 13:30:00,15.13,15.14,15.09,15.09,75600.0,11.5004,11.508,11.47,11.47,75600.0
2005-04-14 13:35:00,15.1,15.15,15.09,15.14,32700.0,11.4776,11.5156,11.47,11.508,32700.0
2005-04-14 13:40:00,15.15,15.17,15.15,15.17,27000.0,11.5156,11.5308,11.5156,11.5308,27000.0
2005-04-14 13:45:00,15.17,15.18,15.15,15.15,45900.0,11.5308,11.5384,11.5156,11.5156,45900.0
2005-04-14 13:50:00,15.16,15.19,15.16,15.18,38700.0,11.5232,11.546,11.5232,11.5384,38700.0
2005-04-14 13:55:00,15.18,15.21,15.18,15.21,47100.0,11.5384,11.5612,11.5384,11.5612,47100.0
2005-04-14 14:00:00,15.21,15.22,15.18,15.19,38700.0,11.5612,11.5688,11.5384,11.546,38700.0
2005-04-14 14:05:00,15.19,15.24,15.19,15.24,42300.0,11.546,11.584,11.546,11.584,42300.0
2005-04-14 14:10:00,15.24,15.3,15.24,15.3,110700.0,11.584,11.6296,11.584,11.6296,110700.0
2005-04-14 14:15:00,15.3,15.35,15.3,15.34,117000.0,11.6296,11.6676,11.6296,11.66,117000.0
2005-04-14 14:20:00,15.34,15.34,15.32,15.33,53100.0,11.66,11.66,11.6448,11.6524,53100.0
2005-04-14 14:25:00,15.33,15.36,15.33,15.36,93900.0,11.6524,11.6752,11.6524,11.6752,93900.0
2005-04-14 14:30:00,15.36,15.36,15.27,15.27,73500.0,11.6752,11.6752,11.6068,11.6068,73500.0
2005-04-14 14:35:00,15.27,15.3,15.25,15.26,96600.0,11.6068,11.6296,11.5916,11.5992,96600.0
2005-04-14 14:40:00,15.26,15.26,15.22,15.22,68100.0,11.5992,11.5992,11.5688,11.5688,68100.0
2005-04-14 14:45:00,15.22,15.24,15.21,15.24,55500.0,11.5688,11.584,11.5612,11.584,55500.0
2005-04-14 14:50:00,15.24,15.3,15.23,15.29,51600.0,11.584,11.6296,11.5764,11.622,51600.0
2005-04-14 14:55:00,15.29,15.29,15.26,15.26,39000.0,11.622,11.622,11.5992,11.5992,39000.0
2005-04-14 15:00:00,15.26,15.26,15.22,15.22,38400.0,11.5992,11.5992,11.5688,11.5688,38400.0
2005-04-14 15:05:00,15.22,15.23,15.21,15.21,77100.0,11.5688,11.5764,11.5612,11.5612,77100.0
2005-04-14 15:10:00,15.22,15.29,15.22,15.28,82500.0,11.5688,11.622,11.5688,11.6144,82500.0
2005-04-14 15:15:00,15.28,15.28,15.28,15.28,19500.0,11.6144,11.6144,11.6144,11.6144,19500.0
2005-04-14 15:20:00,15.28,15.28,15.25,15.25,56400.0,11.6144,11.6144,11.5916,11.5916,56400.0
2005-04-14 15:25:00,15.25,15.25,15.19,15.19,48000.0,11.5916,11.5916,11.546,11.546,48000.0
2005-04-14 15:30:00,15.19,15.19,15.17,15.18,78900.0,11.546,11.546,11.5308,11.5384,78900.0
2005-04-14 15:35:00,15.17,15.17,15.14,15.15,64800.0,11.5308,11.5308,11.508,11.5156,64800.0
2005-04-14 15:40:00,15.15,15.15,15.13,15.14,120600.0,11.5156,11.5156,11.5004,11.508,120600.0
2005-04-14 15:45:00,15.13,15.14,15.13,15.13,114600.0,11.5004,11.508,11.5004,11.5004,114600.0
2005-04-14 15:50:00,15.13,15.14,15.12,15.13,85500.0,11.5004,11.508,11.4928,11.5004,85500.0
2005-04-14 15:55:00,15.13,15.16,15.13,15.15,100200.0,11.5004,11.5232,11.5004,11.5156,100200.0
2005-04-15 09:30:00,15.2,15.21,15.19,15.21,137700.0,11.5536,11.5612,11.546,11.5612,137700.0
2005-04-15 09:35:00,15.2,15.2,15.15,15.15,32400.0,11.5536,11.5536,11.5156,11.5156,32400.0
2005-04-15 09:40:00,15.15,15.16,15.12,15.13,63600.0,11.5156,11.5232,11.4928,11.5004,63600.0
2005-04-15 09:45:00,15.13,15.28,15.12,15.28,39600.0,11.5004,11.6144,11.4928,11.6144,39600.0
2005-04-15 09:50:00,15.28,15.28,15.26,15.26,27900.0,11.6144,11.6144,11.5992,11.5992,27900.0
2005-04-15 09:55:00,15.25,15.26,15.05,15.05,36000.0,11.5916,11.5992,11.4396,11.4396,36000.0
2005-04-15 10:00:00,15.04,15.04,14.98,15.0,128700.0,11.432,11.432,11.3864,11.4016,128700.0
2005-04-15 10:05:00,15.0,15.07,15.0,15.03,117600.0,11.4016,11.4548,11.4016,11.4244,117600.0
2005-04-15 10:10:00,15.04,15.04,15.0,15.01,138600.0,11.432,11.432,11.4016,11.4092,138600.0
2005-04-15 10:15:00,15.0,15.02,15.0,15.01,107700.0,11.4016,11.4168,11.4016,11.4092,107700.0
2005-04-15 10:20:00,15.01,15.03,15.0,15.03,63000.0,11.4092,11.4244,11.4016,11.4244,63000.0
2005-04-15 10:25:00,15.03,15.06,15.02,15.05,69000.0,11.4244,11.4472,11.4168,11.4396,69000.0
2005-04-15 10:30:00,15.05,15.1,15.03,15.07,69900.0,11.4396,11.4776,11.4244,11.4548,69900.0
2005-04-15 10:35:00,15.06,15.08,15.03,15.04,39000.0,11.4472,11.4624,11.4244,11.432,39000.0
2005-04-15 10:40:00,15.04,15.07,15.03,15.07,80400.0,11.432,11.4548,11.4244,11.4548,80400.0
2005-04-15 10:45:00,15.07,15.07,15.04,15.04,54000.0,11.4548,11.4548,11.432,11.432,54000.0
2005-04-15 10:50:00,15.04,15.08,15.04,15.08,37800.0,11.432,11.4624,11.432,11.4624,37800.0
2005-04-15 10:55:00,15.07,15.13,15.07,15.13,51600.0,11.4548,11.5004,11.4548,11.5004,51600.0
2005-04-15 11:00:00,15.12,15.15,15.12,15.13,70500.0,11.4928,11.5156,11.4928,11.5004,70500.0
2005-04-15 11:05:00,15.14,15.14,15.12,15.13,33900.0,11.508,11.508,11.4928,11.5004,33900.0
2005-04-15 11:10:00,15.12,15.13,15.09,15.09,38700.0,11.4928,11.5004,11.47,11.47,38700.0
2005-04-15 11:15:00,15.09,15.1,15.09,15.1,26700.0,11.47,11.4776,11.47,11.4776,26700.0
2005-04-15 11:20:00,15.1,15.12,15.1,15.1,30300.0,11.4776,11.4928,11.4776,11.4776,30300.0
2005-04-15 11:25:00,15.1,15.11,15.09,15.09,34800.0,11.4776,11.4852,11.47,11.47,34800.0
2005-04-15 11:30:00,15.09,15.1,15.08,15.09,26100.0,11.47,11.4776,11.4624,11.47,26100.0
2005-04-15 11:35:00,15.1,15.1,15.06,15.07,73800.0,11.4776,11.4776,11.4472,11.4548,73800.0
2005-04-15 11:40:00,15.07,15.07,15.05,15.07,55500.0,11.4548,11.4548,11.4396,11.4548,55500.0
2005-04-15 11:45:00,15.06,15.07,15.05,15.05,30900.0,11.4472,11.4548,11.4396,11.4396,30900.0
2005-04-15 11:50:00,15.05,15.06,15.05,15.05,24000.0,11.4396,11.4472,11.4396,11.4396,24000.0
2005-04-15 11:55:00,15.05,15.05,15.03,15.04,45900.0,11.4396,11.4396,11.4244,11.432,45900.0
2005-04-15 12:00:00,15.04,15.07,15.03,15.07,33000.0,11.432,11.4548,11.4244,11.4548,33000.0
2005-04-15 12:05:00,15.06,15.07,15.05,15.05,69000.0,11.4472,11.4548,11.4396,11.4396,69000.0
2005-04-15 12:10:00,15.05,15.06,15.04,15.04,37500.0,11.4396,11.4472,11.432,11.432,37500.0
2005-04-15 12:15:00,15.04,15.06,15.01,15.01,6300.0,11.432,11.4472,11.4092,11.4092,6300.0
2005-04-15 12:20:00,15.01,15.01,15.0,15.0,15600.0,11.4092,11.4092,11.4016,11.4016,15600.0
2005-04-15 12:25:00,15.0,15.01,14.99,15.01,8700.0,11.4016,11.4092,11.394,11.4092,8700.0
2005-04-15 12:30:00,15.0,15.01,14.99,15.0,26400.0,11.4016,11.4092,11.394,11.4016,26400.0
2005-04-15 12:35:00,15.0,15.01,15.0,15.01,10500.0,11.4016,11.4092,11.4016,11.4092,10500.0
2005-04-15 12:40:00,15.01,15.01,15.0,15.0,19500.0,11.4092,11.4092,11.4016,11.4016,19500.0
2005-04-15 12:45:00,15.0,15.0,14.99,14.99,48300.0,11.4016,11.4016,11.394,11.394,48300.0
2005-04-15 12:50:00,14.99,14.99,14.91,14.91,104100.0,11.394,11.394,11.3332,11.3332,104100.0
2005-04-15 12:55:00,14.91,14.91,14.83,14.83,63900.0,11.3332,11.3332,11.2724,11.2724,63900.0
2005-04-15 13:00:00,14.83,14.9,14.83,14.9,42600.0,11.2724,11.3256,11.2724,11.3256,42600.0
2005-04-15 13:05:00,14.89,14.9,14.89,14.89,23700.0,11.318,11.3256,11.318,11.318,23700.0
2005-04-15 13:10:00,14.89,14.95,14.89,14.95,31800.0,11.318,11.3636,11.318,11.3636,31800.0
2005-04-15 13:15:00,14.95,14.96,14.93,14.93,11100.0,11.3636,11.3712,11.3484,11.3484,11100.0
2005-04-15 13:20:00,14.93,14.94,14.92,14.94,21300.0,11.3484,11.356,11.3408,11.356,21300.0
2005-04-15 13:25:00,14.94,15.0,14.94,14.99,27600.0,11.356,11.4016,11.356,11.394,27600.0
2005-04-15 13:30:00,14.99,15.0,14.98,14.99,35400.0,11.394,11.4016,11.3864,11.394,35400.0
2005-04-15 13:35:00,14.99,14.99,14.98,14.98,57600.0,11.394,11.394,11.3864,11.3864,57600.0
2005-04-15 13:40:00,14.98,14.99,14.98,14.99,22500.0,11.3864,11.394,11.3864,11.394,22500.0
2005-04-15 13:45:00,14.99,14.99,14.97,14.97,32100.0,11.394,11.394,11.3788,11.3788,32100.0
2005-04-15 13:50:00,14.97,14.97,14.95,14.96,41100.0,11.3788,11.3788,11.3636,11.3712,41100.0
2005-04-15 13:55:00,14.96,14.96,14.92,14.94,84000.0,11.3712,11.3712,11.3408,11.356,84000.0
2005-04-15 14:00:00,14.94,14.96,14.93,14.95,45600.0,11.356,11.3712,11.3484,11.3636,45600.0
2005-04-15 14:05:00,14.96,14.97,14.96,14.97,16800.0,11.3712,11.3788,11.3712,11.3788,16800.0
2005-04-15 14:10:00,14.97,14.99,14.97,14.99,22800.0,11.3788,11.394,11.3788,11.394,22800.0
2005-04-15 14:15:00,15.0,15.01,14.99,15.01,27000.0,11.4016,11.4092,11.394,11.4092,27000.0
2005-04-15 14:20:00,15.01,15.03,15.01,15.01,28500.0,11.4092,11.4244,11.4092,11.4092,28500.0
2005-04-15 14:25:00,15.01,15.01,14.99,14.99,76800.0,11.4092,11.4092,11.394,11.394,76800.0
2005-04-15 14:30:00,14.99,14.99,14.99,14.99,36300.0,11.394,11.394,11.394,11.394,36300.0
2005-04-15 14:35:00,14.99,15.0,14.98,14.99,51300.0,11.394,11.4016,11.3864,11.394,51300.0
2005-04-15 14:40:00,14.99,14.99,14.96,14.97,42300.0,11.394,11.394,11.3712,11.3788,42300.0
2005-04-15 14:45:00,14.97,14.99,14.97,14.99,22800.0,11.3788,11.394,11.3788,11.394,22800.0
2005-04-15 14:50:00,14.98,14.98,14.97,14.97,29700.0,11.3864,11.3864,11.3788,11.3788,29700.0
2005-04-15 14:55:00,14.97,14.98,14.96,14.98,52500.0,11.3788,11.3864,11.3712,11.3864,52500.0
2005-04-15 15:00:00,14.99,15.0,14.98,14.98,21600.0,11.394,11.4016,11.3864,11.3864,21600.0
2005-04-15 15:05:00,14.98,14.98,14.94,14.94,54900.0,11.3864,11.3864,11.356,11.356,54900.0
2005-04-15 15:10:00,14.94,14.96,14.94,14.95,51600.0,11.356,11.3712,11.356,11.3636,51600.0
2005-04-15 15:15:00,14.95,14.95,14.91,14.91,65700.0,11.3636,11.3636,11.3332,11.3332,65700.0
2005-04-15 15:20:00,14.91,14.91,14.89,14.9,102900.0,11.3332,11.3332,11.318,11.3256,102900.0
2005-04-15 15:25:00,14.91,14.93,14.9,14.9,32400.0,11.3332,11.3484,11.3256,11.3256,32400.0
2005-04-15 15:30:00,14.9,14.93,14.89,14.93,52800.0,11.3256,11.3484,11.318,11.3484,52800.0
2005-04-15 15:35:00,14.93,14.94,14.91,14.91,31800.0,11.3484,11.356,11.3332,11.3332,31800.0
2005-04-15 15:40:00,14.91,14.91,14.88,14.88,74400.0,11.3332,11.3332,11.3104,11.3104,74400.0
2005-04-15 15:45:00,14.88,14.88,14.86,14.86,46200.0,11.3104,11.3104,11.2952,11.2952,46200.0
2005-04-15 15:50:00,14.86,14.86,14.84,14.85,42000.0,11.2952,11.2952,11.28,11.2876,42000.0
2005-04-15 15:55:00,14.85,14.86,14.84,14.84,78900.0,11.2876,11.2952,11.28,11.28,78900.0
2005-04-18 09:30:00,14.87,14.87,14.85,14.85,87000.0,11.3028,11.3028,11.2876,11.2876,87000.0
2005-04-18 09:35:00,14.85,14.86,14.8,14.8,17400.0,11.2876,11.2952,11.2496,11.2496,17400.0
2005-04-18 09:40:00,14.8,14.8,14.77,14.77,19800.0,11.2496,11.2496,11.2268,11.2268,19800.0
2005-04-18 09:45:00,14.78,14.79,14.77,14.78,35100.0,11.2344,11.242,11.2268,11.2344,35100.0
2005-04-18 09:50:00,14.78,14.82,14.78,14.82,38700.0,11.2344,11.2648,11.2344,11.2648,38700.0
2005-04-18 09:55:00,14.82,14.84,14.82,14.84,25800.0,11.2648,11.28,11.2648,11.28,25800.0
2005-04-18 10:00:00,14.84,14.86,14.84,14.85,15300.0,11.28,11.2952,11.28,11.2876,15300.0
2005-04-18 10:05:00,14.85,14.88,14.85,14.86,33300.0,11.2876,11.3104,11.2876,11.2952,33300.0
2005-04-18 10:10:00,14.87,14.87,14.84,14.84,32100.0,11.3028,11.3028,11.28,11.28,32100.0
2005-04-18 10:15:00,14.84,14.84,14.8,14.84,45600.0,11.28,11.28,11.2496,11.28,45600.0
2005-04-18 10:20:00,14.85,14.87,14.85,14.86,20400.0,11.2876,11.3028,11.2876,11.2952,20400.0
2005-04-18 10:25:00,14.86,14.87,14.84,14.84,21600.0,11.2952,11.3028,11.28,11.28,21600.0
2005-04-18 10:30:00,14.84,14.88,14.84,14.88,16500.0,11.28,11.3104,11.28,11.3104,16500.0
2005-04-18 10:35:00,14.88,14.89,14.87,14.89,18300.0,11.3104,11.318,11.3028,11.318,18300.0
2005-04-18 10:40:00,14.89,14.91,14.88,14.89,24000.0,11.318,11.3332,11.3104,11.318,24000.0
2005-04-18 10:45:00,14.89,14.9,14.88,14.9,13500.0,11.318,11.3256,11.3104,11.3256,13500.0
2005-04-18 10:50:00,14.9,14.93,14.89,14.93,25200.0,11.3256,11.3484,11.318,11.3484,25200.0
2005-04-18 10:55:00,14.92,14.98,14.92,14.97,33300.0,11.3408,11.3864,11.3408,11.3788,33300.0
2005-04-18 11:00:00,14.97,15.02,14.97,15.01,19800.0,11.3788,11.4168,11.3788,11.4092,19800.0
2005-04-18 11:05:00,15.02,15.05,15.02,15.02,31800.0,11.4168,11.4396,11.4168,11.4168,31800.0
2005-04-18 11:10:00,15.02,15.05,15.01,15.01,49200.0,11.4168,11.4396,11.4092,11.4092,49200.0
2005-04-18 11:15:00,15.01,15.02,15.01,15.01,33600.0,11.4092,11.4168,11.4092,11.4092,33600.0
2005-04-18 11:20:00,15.01,15.01,14.99,14.99,32700.0,11.4092,11.4092,11.394,11.394,32700.0
2005-04-18 11:25:00,14.98,14.98,14.94,14.94,15000.0,11.3864,11.3864,11.356,11.356,15000.0
2005-04-18 11:30:00,14.94,14.94,14.91,14.91,25200.0,11.356,11.356,11.3332,11.3332,25200.0
2005-04-18 11:35:00,14.91,14.91,14.91,14.91,13800.0,11.3332,11.3332,11.3332,11.3332,13800.0
2005-04-18 11:40:00,14.9,14.9,14.86,14.86,9600.0,11.3256,11.3256,11.2952,11.2952,9600.0
2005-04-18 11:45:00,14.87,14.87,14.86,14.86,29100.0,11.3028,11.3028,11.2952,11.2952,29100.0
2005-04-18 11:50:00,14.86,14.86,14.85,14.85,29100.0,11.2952,11.2952,11.2876,11.2876,29100.0
2005-04-18 11:55:00,14.85,14.86,14.85,14.85,18900.0,11.2876,11.2952,11.2876,11.2876,18900.0
2005-04-18 12:00:00,14.85,14.87,14.85,14.86,21300.0,11.2876,11.3028,11.2876,11.2952,21300.0
2005-04-18 12:05:00,14.87,14.87,14.87,14.87,21300.0,11.3028,11.3028,11.3028,11.3028,21300.0
2005-04-18 12:10:00,14.87,14.87,14.87,14.87,24000.0,11.3028,11.3028,11.3028,11.3028,24000.0
2005-04-18 12:15:00,14.87,14.87,14.85,14.85,47100.0,11.3028,11.3028,11.2876,11.2876,47100.0
2005-04-18 12:20:00,14.85,14.85,14.84,14.85,19800.0,11.2876,11.2876,11.28,11.2876,19800.0
2005-04-18 12:25:00,14.85,14.86,14.84,14.85,23400.0,11.2876,11.2952,11.28,11.2876,23400.0
2005-04-18 12:30:00,14.86,14.87,14.85,14.86,22800.0,11.2952,11.3028,11.2876,11.2952,22800.0
2005-04-18 12:35:00,14.85,14.89,14.85,14.89,18300.0,11.2876,11.318,11.2876,11.318,18300.0
2005-04-18 12:40:00,14.9,14.9,14.89,14.9,14100.0,11.3256,11.3256,11.318,11.3256,14100.0
2005-04-18 12:45:00,14.9,14.91,14.88,14.88,10800.0,11.3256,11.3332,11.3104,11.3104,10800.0
2005-04-18 12:50:00,14.89,14.91,14.89,14.91,15600.0,11.318,11.3332,11.318,11.3332,15600.0
2005-04-18 12:55:00,14.92,14.93,14.92,14.92,15300.0,11.3408,11.3484,11.3408,11.3408,15300.0
2005-04-18 13:00:00,14.92,14.93,14.92,14.93,14100.0,11.3408,11.3484,11.3408,11.3484,14100.0
2005-04-18 13:05:00,14.93,14.93,14.93,14.93,28500.0,11.3484,11.3484,11.3484,11.3484,28500.0
2005-04-18 13:10:00,14.92,14.93,14.91,14.91,16800.0,11.3408,11.3484,11.3332,11.3332,16800.0
2005-04-18 13:15:00,14.92,14.92,14.9,14.9,20100.0,11.3408,11.3408,11.3256,11.3256,20100.0
2005-04-18 13:20:00,14.9,14.91,14.89,14.91,6000.0,11.3256,11.3332,11.318,11.3332,6000.0
2005-04-18 13:25:00,14.9,14.9,14.89,14.9,30300.0,11.3256,11.3256,11.318,11.3256,30300.0
2005-04-18 13:30:00,14.9,14.91,14.9,14.91,22800.0,11.3256,11.3332,11.3256,11.3332,22800.0
2005-04-18 13:35:00,14.91,14.91,14.89,14.89,25500.0,11.3332,11.3332,11.318,11.318,25500.0
2005-04-18 13:40:00,14.89,14.9,14.88,14.89,20400.0,11.318,11.3256,11.3104,11.318,20400.0
2005-04-18 13:45:00,14.9,14.91,14.9,14.91,14100.0,11.3256,11.3332,11.3256,11.3332,14100.0
2005-04-18 13:50:00,14.91,14.93,14.91,14.93,18600.0,11.3332,11.3484,11.3332,11.3484,18600.0
2005-04-18 13:55:00,14.93,14.94,14.93,14.93,21000.0,11.3484,11.356,11.3484,11.3484,21000.0
2005-04-18 14:00:00,14.93,14.94,14.93,14.94,13500.0,11.3484,11.356,11.3484,11.356,13500.0
2005-04-18 14:05:00,14.94,14.97,14.94,14.96,27600.0,11.356,11.3788,11.356,11.3712,27600.0
2005-04-18 14:10:00,14.96,14.96,14.94,14.94,21600.0,11.3712,11.3712,11.356,11.356,21600.0
2005-04-18 14:15:00,14.94,14.94,14.93,14.93,17100.0,11.356,11.356,11.3484,11.3484,17100.0
2005-04-18 14:20:00,14.92,14.92,14.9,14.9,12900.0,11.3408,11.3408,11.3256,11.3256,12900.0
2005-04-18 14:25:00,14.9,14.91,14.9,14.9,13800.0,11.3256,11.3332,11.3256,11.3256,13800.0
2005-04-18 14:30:00,14.9,14.9,14.89,14.9,17400.0,11.3256,11.3256,11.318,11.3256,17400.0
2005-04-18 14:35:00,14.9,14.91,14.89,14.91,8700.0,11.3256,11.3332,11.318,11.3332,8700.0
2005-04-18 14:40:00,14.91,14.92,14.9,14.9,18000.0,11.3332,11.3408,11.3256,11.3256,18000.0
2005-04-18 14:45:00,14.9,14.91,14.9,14.91,8100.0,11.3256,11.3332,11.3256,11.3332,8100.0
2005-04-18 14:50:00,14.91,14.92,14.91,14.92,8700.0,11.3332,11.3408,11.3332,11.3408,8700.0
2005-04-18 14:55:00,14.92,14.93,14.91,14.93,8400.0,11.3408,11.3484,11.3332,11.3484,8400.0
2005-04-18 15:00:00,14.93,14.96,14.93,14.96,15600.0,11.3484,11.3712,11.3484,11.3712,15600.0
2005-04-18 15:05:00,14.96,14.96,14.95,14.95,15900.0,11.3712,11.3712,11.3636,11.3636,15900.0
2005-04-18 15:10:00,14.95,14.96,14.95,14.95,33900.0,11.3636,11.3712,11.3636,11.3636,33900.0
2005-04-18 15:15:00,14.95,14.97,14.95,14.96,29700.0,11.3636,11.3788,11.3636,11.3712,29700.0
2005-04-18 15:20:00,14.96,14.98,14.96,14.98,20700.0,11.3712,11.3864,11.3712,11.3864,20700.0
2005-04-18 15:25:00,14.97,15.0,14.97,15.0,20400.0,11.3788,11.4016,11.3788,11.4016,20400.0
2005-04-18 15:30:00,15.0,15.0,14.98,14.99,29700.0,11.4016,11.4016,11.3864,11.394,29700.0
2005-04-18 15:35:00,14.99,14.99,14.98,14.99,30300.0,11.394,11.394,11.3864,11.394,30300.0
2005-04-18 15:40:00,14.99,14.99,14.98,14.99,17400.0,11.394,11.394,11.3864,11.394,17400.0
2005-04-18 15:45:00,14.99,14.99,14.98,14.99,18600.0,11.394,11.394,11.3864,11.394,18600.0
2005-04-18 15:50:00,14.99,14.99,14.98,14.98,40800.0,11.394,11.394,11.3864,11.3864,40800.0
2005-04-18 15:55:00,14.99,14.99,14.98,14.99,42600.0,11.394,11.394,11.3864,11.394,42600.0
2005-04-19 09:30:00,15.0,15.05,15.0,15.05,50700.0,11.4016,11.4396,11.4016,11.4396,50700.0
2005-04-19 09:35:00,15.06,15.11,15.06,15.06,25500.0,11.4472,11.4852,11.4472,11.4472,25500.0
2005-04-19 09:40:00,15.06,15.06,14.99,15.01,27300.0,11.4472,11.4472,11.394,11.4092,27300.0
2005-04-19 09:45:00,14.99,15.01,14.98,14.99,21900.0,11.394,11.4092,11.3864,11.394,21900.0
2005-04-19 09:50:00,14.98,15.02,14.98,15.01,22200.0,11.3864,11.4168,11.3864,11.4092,22200.0
2005-04-19 09:55:00,15.01,15.01,14.94,14.94,88800.0,11.4092,11.4092,11.356,11.356,88800.0
2005-04-19 10:00:00,14.94,14.97,14.94,14.95,36600.0,11.356,11.3788,11.356,11.3636,36600.0
2005-04-19 10:05:00,14.95,14.98,14.95,14.95,36000.0,11.3636,11.3864,11.3636,11.3636,36000.0
2005-04-19 10:10:00,14.94,14.96,14.93,14.95,42600.0,11.356,11.3712,11.3484,11.3636,42600.0
2005-04-19 10:15:00,14.94,14.94,14.91,14.93,27900.0,11.356,11.356,11.3332,11.3484,27900.0
2005-04-19 10:20:00,14.93,14.97,14.93,14.97,24300.0,11.3484,11.3788,11.3484,11.3788,24300.0
2005-04-19 10:25:00,14.96,14.97,14.93,14.94,12000.0,11.3712,11.3788,11.3484,11.356,12000.0
2005-04-19 10:30:00,14.94,14.97,14.93,14.97,21600.0,11.356,11.3788,11.3484,11.3788,21600.0
2005-04-19 10:35:00,14.97,14.98,14.95,14.97,33000.0,11.3788,11.3864,11.3636,11.3788,33000.0
2005-04-19 10:40:00,14.97,14.98,14.96,14.96,18000.0,11.3788,11.3864,11.3712,11.3712,18000.0
2005-04-19 10:45:00,14.95,14.95,14.94,14.95,11400.0,11.3636,11.3636,11.356,11.3636,11400.0
2005-04-19 10:50:00,14.95,14.99,14.95,14.99,29100.0,11.3636,11.394,11.3636,11.394,29100.0
2005-04-19 10:55:00,14.99,15.0,14.97,14.97,23700.0,11.394,11.4016,11.3788,11.3788,23700.0
2005-04-19 11:00:00,14.97,14.98,14.97,14.98,21900.0,11.3788,11.3864,11.3788,11.3864,21900.0
2005-04-19 11:05:00,14.98,14.99,14.97,14.99,27600.0,11.3864,11.394,11.3788,11.394,27600.0
2005-04-19 11:10:00,14.98,14.98,14.95,14.95,16800.0,11.3864,11.3864,11.3636,11.3636,16800.0
2005-04-19 11:15:00,14.95,15.01,14.95,15.0,20100.0,11.3636,11.4092,11.3636,11.4016,20100.0
2005-04-19 11:20:00,15.0,15.02,15.0,15.02,19500.0,11.4016,11.4168,11.4016,11.4168,19500.0
2005-04-19 11:25:00,15.02,15.03,15.02,15.03,5700.0,11.4168,11.4244,11.4168,11.4244,5700.0
2005-04-19 11:30:00,15.02,15.03,15.01,15.02,13200.0,11.4168,11.4244,11.4092,11.4168,13200.0
2005-04-19 11:35:00,15.02,15.03,15.01,15.01,13200.0,11.4168,11.4244,11.4092,11.4092,13200.0
2005-04-19 11:40:00,15.02,15.02,14.99,15.0,7200.0,11.4168,11.4168,11.394,11.4016,7200.0
2005-04-19 11:45:00,15.0,15.02,15.0,15.01,9000.0,11.4016,11.4168,11.4016,11.4092,9000.0
2005-04-19 11:50:00,15.02,15.04,15.02,15.04,11100.0,11.4168,11.432,11.4168,11.432,11100.0
2005-04-19 11:55:00,15.04,15.07,15.04,15.06,15600.0,11.432,11.4548,11.432,11.4472,15600.0
2005-04-19 12:00:00,15.06,15.06,15.05,15.05,7200.0,11.4472,11.4472,11.4396,11.4396,7200.0
2005-04-19 12:05:00,15.05,15.06,15.03,15.03,7800.0,11.4396,11.4472,11.4244,11.4244,7800.0
2005-04-19 12:10:00,15.03,15.03,15.0,15.0,9000.0,11.4244,11.4244,11.4016,11.4016,9000.0
2005-04-19 12:15:00,15.0,15.01,15.0,15.0,18900.0,11.4016,11.4092,11.4016,11.4016,18900.0
2005-04-19 12:20:00,15.01,15.02,15.0,15.01,19800.0,11.4092,11.4168,11.4016,11.4092,19800.0
2005-04-19 12:25:00,15.01,15.01,14.98,14.98,15300.0,11.4092,11.4092,11.3864,11.3864,15300.0
2005-04-19 12:30:00,14.98,14.98,14.95,14.95,14700.0,11.3864,11.3864,11.3636,11.3636,14700.0
2005-04-19 12:35:00,14.95,14.97,14.95,14.97,7800.0,11.3636,11.3788,11.3636,11.3788,7800.0
2005-04-19 12:40:00,14.98,14.98,14.94,14.96,12900.0,11.3864,11.3864,11.356,11.3712,12900.0
2005-04-19 12:45:00,14.96,14.97,14.95,14.96,12300.0,11.3712,11.3788,11.3636,11.3712,12300.0
2005-04-19 12:50:00,14.96,14.96,14.93,14.93,5100.0,11.3712,11.3712,11.3484,11.3484,5100.0
2005-04-19 12:55:00,14.93,14.95,14.93,14.95,5700.0,11.3484,11.3636,11.3484,11.3636,5700.0
2005-04-19 13:00:00,14.95,15.01,14.95,15.01,86700.0,11.3636,11.4092,11.3636,11.4092,86700.0
2005-04-19 13:05:00,15.01,15.02,15.0,15.01,85500.0,11.4092,11.4168,11.4016,11.4092,85500.0
2005-04-19 13:10:00,15.01,15.01,15.0,15.01,21000.0,11.4092,11.4092,11.4016,11.4092,21000.0
2005-04-19 13:15:00,15.01,15.01,14.98,14.98,66300.0,11.4092,11.4092,11.3864,11.3864,66300.0
2005-04-19 13:20:00,14.98,15.01,14.98,15.0,27900.0,11.3864,11.4092,11.3864,11.4016,27900.0
2005-04-19 13:25:00,15.0,15.03,15.0,15.03,30300.0,11.4016,11.4244,11.4016,11.4244,30300.0
2005-04-19 13:30:00,15.03,15.06,15.03,15.06,30000.0,11.4244,11.4472,11.4244,11.4472,30000.0
2005-04-19 13:35:00,15.06,15.07,15.05,15.05,30900.0,11.4472,11.4548,11.4396,11.4396,30900.0
2005-04-19 13:40:00,15.05,15.08,15.05,15.08,21900.0,11.4396,11.4624,11.4396,11.4624,21900.0
2005-04-19 13:45:00,15.08,15.11,15.08,15.11,42900.0,11.4624,11.4852,11.4624,11.4852,42900.0
2005-04-19 13:50:00,15.11,15.13,15.11,15.13,22200.0,11.4852,11.5004,11.4852,11.5004,22200.0
2005-04-19 13:55:00,15.13,15.13,15.12,15.12,24000.0,11.5004,11.5004,11.4928,11.4928,24000.0
2005-04-19 14:00:00,15.12,15.12,15.05,15.05,93000.0,11.4928,11.4928,11.4396,11.4396,93000.0
2005-04-19 14:05:00,15.05,15.06,15.05,15.06,26700.0,11.4396,11.4472,11.4396,11.4472,26700.0
2005-04-19 14:10:00,15.06,15.06,15.06,15.06,20400.0,11.4472,11.4472,11.4472,11.4472,20400.0
2005-04-19 14:15:00,15.06,15.06,15.05,15.05,22200.0,11.4472,11.4472,11.4396,11.4396,22200.0
2005-04-19 14:20:00,15.05,15.08,15.05,15.08,26700.0,11.4396,11.4624,11.4396,11.4624,26700.0
2005-04-19 14:25:00,15.09,15.1,15.09,15.1,20100.0,11.47,11.4776,11.47,11.4776,20100.0
2005-04-19 14:30:00,15.1,15.1,15.08,15.08,22800.0,11.4776,11.4776,11.4624,11.4624,22800.0
2005-04-19 14:35:00,15.08,15.08,15.04,15.04,21900.0,11.4624,11.4624,11.432,11.432,21900.0
2005-04-19 14:40:00,15.06,15.06,15.05,15.05,15600.0,11.4472,11.4472,11.4396,11.4396,15600.0
2005-04-19 14:45:00,15.05,15.06,15.05,15.05,22200.0,11.4396,11.4472,11.4396,11.4396,22200.0
2005-04-19 14:50:00,15.06,15.08,15.06,15.08,14100.0,11.4472,11.4624,11.4472,11.4624,14100.0
2005-04-19 14:55:00,15.08,15.09,15.08,15.08,21600.0,11.4624,11.47,11.4624,11.4624,21600.0
2005-04-19 15:00:00,15.08,15.08,15.07,15.07,21000.0,11.4624,11.4624,11.4548,11.4548,21000.0
2005-04-19 15:05:00,15.06,15.07,15.02,15.02,43800.0,11.4472,11.4548,11.4168,11.4168,43800.0
2005-04-19 15:10:00,15.03,15.03,15.01,15.02,47100.0,11.4244,11.4244,11.4092,11.4168,47100.0
2005-04-19 15:15:00,15.02,15.04,15.02,15.04,56400.0,11.4168,11.432,11.4168,11.432,56400.0
2005-04-19 15:20:00,15.04,15.07,15.04,15.07,56700.0,11.432,11.4548,11.432,11.4548,56700.0
2005-04-19 15:25:00,15.07,15.09,15.06,15.09,75600.0,11.4548,11.47,11.4472,11.47,75600.0
2005-04-19 15:30:00,15.09,15.13,15.08,15.13,69900.0,11.47,11.5004,11.4624,11.5004,69900.0
2005-04-19 15:35:00,15.13,15.13,15.09,15.09,56100.0,11.5004,11.5004,11.47,11.47,56100.0
2005-04-19 15:40:00,15.1,15.1,15.07,15.08,33000.0,11.4776,11.4776,11.4548,11.4624,33000.0
2005-04-19 15:45:00,15.09,15.11,15.08,15.11,39000.0,11.47,11.4852,11.4624,11.4852,39000.0
2005-04-19 15:50:00,15.11,15.11,15.1,15.1,43500.0,11.4852,11.4852,11.4776,11.4776,43500.0
2005-04-19 15:55:00,15.1,15.11,15.1,15.11,42000.0,11.4776,11.4852,11.4776,11.4852,42000.0
2005-04-20 09:30:00,15.1,15.1,15.1,15.1,44100.0,11.4776,11.4776,11.4776,11.4776,44100.0
2005-04-20 09:35:00,15.1,15.1,15.02,15.02,67500.0,11.4776,11.4776,11.4168,11.4168,67500.0
2005-04-20 09:40:00,15.02,15.08,15.02,15.07,35400.0,11.4168,11.4624,11.4168,11.4548,35400.0
2005-04-20 09:45:00,15.08,15.08,15.04,15.06,18900.0,11.4624,11.4624,11.432,11.4472,18900.0
2005-04-20 09:50:00,15.07,15.09,15.05,15.05,24000.0,11.4548,11.47,11.4396,11.4396,24000.0
2005-04-20 09:55:00,15.03,15.03,14.96,14.96,30300.0,11.4244,11.4244,11.3712,11.3712,30300.0
2005-04-20 10:00:00,14.98,15.0,14.98,15.0,17400.0,11.3864,11.4016,11.3864,11.4016,17400.0
2005-04-20 10:05:00,15.01,15.02,14.99,15.0,30900.0,11.4092,11.4168,11.394,11.4016,30900.0
2005-04-20 10:10:00,14.99,14.99,14.89,14.89,56100.0,11.394,11.394,11.318,11.318,56100.0
2005-04-20 10:15:00,14.91,14.94,14.88,14.92,26400.0,11.3332,11.356,11.3104,11.3408,26400.0
2005-04-20 10:20:00,14.92,14.92,14.9,14.9,27000.0,11.3408,11.3408,11.3256,11.3256,27000.0
2005-04-20 10:25:00,14.88,14.9,14.88,14.9,19200.0,11.3104,11.3256,11.3104,11.3256,19200.0
2005-04-20 10:30:00,14.9,14.91,14.86,14.86,20700.0,11.3256,11.3332,11.2952,11.2952,20700.0
2005-04-20 10:35:00,14.86,14.9,14.86,14.9,22200.0,11.2952,11.3256,11.2952,11.3256,22200.0
2005-04-20 10:40:00,14.9,14.9,14.86,14.87,16800.0,11.3256,11.3256,11.2952,11.3028,16800.0
2005-04-20 10:45:00,14.87,14.87,14.83,14.84,12600.0,11.3028,11.3028,11.2724,11.28,12600.0
2005-04-20 10:50:00,14.84,14.9,14.84,14.9,14100.0,11.28,11.3256,11.28,11.3256,14100.0
2005-04-20 10:55:00,14.91,14.96,14.9,14.95,19200.0,11.3332,11.3712,11.3256,11.3636,19200.0
2005-04-20 11:00:00,14.95,15.02,14.95,15.02,35700.0,11.3636,11.4168,11.3636,11.4168,35700.0
2005-04-20 11:05:00,15.01,15.03,15.0,15.03,23400.0,11.4092,11.4244,11.4016,11.4244,23400.0
2005-04-20 11:10:00,15.03,15.03,14.99,15.0,29400.0,11.4244,11.4244,11.394,11.4016,29400.0
2005-04-20 11:15:00,15.0,15.0,14.98,15.0,11700.0,11.4016,11.4016,11.3864,11.4016,11700.0
2005-04-20 11:20:00,15.0,15.01,14.99,14.99,17100.0,11.4016,11.4092,11.394,11.394,17100.0
2005-04-20 11:25:00,14.97,14.97,14.95,14.97,11100.0,11.3788,11.3788,11.3636,11.3788,11100.0
2005-04-20 11:30:00,14.96,14.98,14.96,14.98,11700.0,11.3712,11.3864,11.3712,11.3864,11700.0
2005-04-20 11:35:00,14.98,14.98,14.97,14.98,7500.0,11.3864,11.3864,11.3788,11.3864,7500.0
2005-04-20 11:40:00,14.99,15.0,14.97,15.0,9900.0,11.394,11.4016,11.3788,11.4016,9900.0
2005-04-20 11:45:00,14.99,15.0,14.98,15.0,14100.0,11.394,11.4016,11.3864,11.4016,14100.0
2005-04-20 11:50:00,15.0,15.02,15.0,15.01,9300.0,11.4016,11.4168,11.4016,11.4092,9300.0
2005-04-20 11:55:00,15.02,15.03,15.02,15.03,9300.0,11.4168,11.4244,11.4168,11.4244,9300.0
2005-04-20 12:00:00,15.03,15.03,15.01,15.02,8400.0,11.4244,11.4244,11.4092,11.4168,8400.0
2005-04-20 12:05:00,15.02,15.02,14.98,14.99,19200.0,11.4168,11.4168,11.3864,11.394,19200.0
2005-04-20 12:10:00,14.99,14.99,14.97,14.97,16500.0,11.394,11.394,11.3788,11.3788,16500.0
2005-04-20 12:15:00,14.97,14.97,14.95,14.95,18900.0,11.3788,11.3788,11.3636,11.3636,18900.0
2005-04-20 12:20:00,14.95,14.95,14.93,14.95,24900.0,11.3636,11.3636,11.3484,11.3636,24900.0
2005-04-20 12:25:00,14.94,14.95,14.94,14.94,8400.0,11.356,11.3636,11.356,11.356,8400.0
2005-04-20 12:30:00,14.94,14.95,14.94,14.94,22800.0,11.356,11.3636,11.356,11.356,22800.0
2005-04-20 12:35:00,14.94,14.94,14.9,14.9,19200.0,11.356,11.356,11.3256,11.3256,19200.0
2005-04-20 12:40:00,14.9,14.9,14.88,14.9,29700.0,11.3256,11.3256,11.3104,11.3256,29700.0
2005-04-20 12:45:00,14.9,14.9,14.88,14.88,14400.0,11.3256,11.3256,11.3104,11.3104,14400.0
2005-04-20 12:50:00,14.88,14.88,14.83,14.83,17400.0,11.3104,11.3104,11.2724,11.2724,17400.0
2005-04-20 12:55:00,14.83,14.83,14.81,14.82,19200.0,11.2724,11.2724,11.2572,11.2648,19200.0
2005-04-20 13:00:00,14.82,14.83,14.81,14.83,18900.0,11.2648,11.2724,11.2572,11.2724,18900.0
2005-04-20 13:05:00,14.83,14.86,14.83,14.86,15600.0,11.2724,11.2952,11.2724,11.2952,15600.0
2005-04-20 13:10:00,14.86,14.88,14.86,14.86,26400.0,11.2952,11.3104,11.2952,11.2952,26400.0
2005-04-20 13:15:00,14.86,14.87,14.85,14.86,20400.0,11.2952,11.3028,11.2876,11.2952,20400.0
2005-04-20 13:20:00,14.87,14.88,14.87,14.88,12000.0,11.3028,11.3104,11.3028,11.3104,12000.0
2005-04-20 13:25:00,14.88,14.89,14.85,14.85,15000.0,11.3104,11.318,11.2876,11.2876,15000.0
2005-04-20 13:30:00,14.84,14.84,14.81,14.82,7800.0,11.28,11.28,11.2572,11.2648,7800.0
2005-04-20 13:35:00,14.81,14.82,14.8,14.82,11700.0,11.2572,11.2648,11.2496,11.2648,11700.0
2005-04-20 13:40:00,14.82,14.83,14.81,14.82,12000.0,11.2648,11.2724,11.2572,11.2648,12000.0
2005-04-20 13:45:00,14.82,14.85,14.82,14.84,14700.0,11.2648,11.2876,11.2648,11.28,14700.0
2005-04-20 13:50:00,14.84,14.85,14.83,14.83,33900.0,11.28,11.2876,11.2724,11.2724,33900.0
2005-04-20 13:55:00,14.85,14.86,14.83,14.84,49800.0,11.2876,11.2952,11.2724,11.28,49800.0
2005-04-20 14:00:00,14.84,14.85,14.82,14.82,23700.0,11.28,11.2876,11.2648,11.2648,23700.0
2005-04-20 14:05:00,14.82,14.82,14.76,14.76,17400.0,11.2648,11.2648,11.2191,11.2191,17400.0
2005-04-20 14:10:00,14.76,14.78,14.76,14.76,21000.0,11.2191,11.2344,11.2191,11.2191,21000.0
2005-04-20 14:15:00,14.76,14.77,14.75,14.77,18000.0,11.2191,11.2268,11.2115,11.2268,18000.0
2005-04-20 14:20:00,14.77,14.77,14.75,14.76,10800.0,11.2268,11.2268,11.2115,11.2191,10800.0
2005-04-20 14:25:00,14.76,14.79,14.76,14.78,13200.0,11.2191,11.242,11.2191,11.2344,13200.0
2005-04-20 14:30:00,14.78,14.78,14.76,14.78,20100.0,11.2344,11.2344,11.2191,11.2344,20100.0
2005-04-20 14:35:00,14.77,14.78,14.77,14.77,23700.0,11.2268,11.2344,11.2268,11.2268,23700.0
2005-04-20 14:40:00,14.77,14.79,14.77,14.78,25800.0,11.2268,11.242,11.2268,11.2344,25800.0
2005-04-20 14:45:00,14.78,14.79,14.77,14.79,41700.0,11.2344,11.242,11.2268,11.242,41700.0
2005-04-20 14:50:00,14.8,14.81,14.8,14.81,16500.0,11.2496,11.2572,11.2496,11.2572,16500.0
2005-04-20 14:55:00,14.81,14.83,14.81,14.83,25200.0,11.2572,11.2724,11.2572,11.2724,25200.0
2005-04-20 15:00:00,14.83,14.83,14.82,14.82,45300.0,11.2724,11.2724,11.2648,11.2648,45300.0
2005-04-20 15:05:00,14.82,14.82,14.79,14.79,25200.0,11.2648,11.2648,11.242,11.242,25200.0
2005-04-20 15:10:00,14.79,14.79,14.78,14.78,25200.0,11.242,11.242,11.2344,11.2344,25200.0
2005-04-20 15:15:00,14.78,14.78,14.73,14.76,45000.0,11.2344,11.2344,11.1963,11.2191,45000.0
2005-04-20 15:20:00,14.77,14.77,14.71,14.74,27300.0,11.2268,11.2268,11.1811,11.2039,27300.0
2005-04-20 15:25:00,14.74,14.8,14.74,14.78,42600.0,11.2039,11.2496,11.2039,11.2344,42600.0
2005-04-20 15:30:00,14.79,14.79,14.77,14.78,27900.0,11.242,11.242,11.2268,11.2344,27900.0
2005-04-20 15:35:00,14.78,14.78,14.77,14.77,37500.0,11.2344,11.2344,11.2268,11.2268,37500.0
2005-04-20 15:40:00,14.77,14.77,14.76,14.77,53700.0,11.2268,11.2268,11.2191,11.2268,53700.0
2005-04-20 15:45:00,14.77,14.81,14.77,14.81,66900.0,11.2268,11.2572,11.2268,11.2572,66900.0
2005-04-20 15:50:00,14.81,14.81,14.78,14.78,55800.0,11.2572,11.2572,11.2344,11.2344,55800.0
2005-04-20 15:55:00,14.78,14.78,14.75,14.76,69600.0,11.2344,11.2344,11.2115,11.2191,69600.0
2005-04-21 09:30:00,14.82,14.85,14.82,14.85,33300.0,11.2648,11.2876,11.2648,11.2876,33300.0
2005-04-21 09:35:00,14.88,14.91,14.88,14.88,37500.0,11.3104,11.3332,11.3104,11.3104,37500.0
2005-04-21 09:40:00,14.88,14.98,14.88,14.96,48900.0,11.3104,11.3864,11.3104,11.3712,48900.0
2005-04-21 09:45:00,14.96,14.96,14.95,14.95,22800.0,11.3712,11.3712,11.3636,11.3636,22800.0
2005-04-21 09:50:00,14.95,14.95,14.92,14.92,40500.0,11.3636,11.3636,11.3408,11.3408,40500.0
2005-04-21 09:55:00,14.91,14.96,14.91,14.96,61500.0,11.3332,11.3712,11.3332,11.3712,61500.0
2005-04-21 10:00:00,14.96,14.96,14.9,14.91,51300.0,11.3712,11.3712,11.3256,11.3332,51300.0
2005-04-21 10:05:00,14.9,14.97,14.9,14.97,61500.0,11.3256,11.3788,11.3256,11.3788,61500.0
2005-04-21 10:10:00,14.99,15.0,14.98,15.0,23400.0,11.394,11.4016,11.3864,11.4016,23400.0
2005-04-21 10:15:00,15.0,15.0,15.0,15.0,16800.0,11.4016,11.4016,11.4016,11.4016,16800.0
2005-04-21 10:20:00,15.0,15.09,15.0,15.09,42000.0,11.4016,11.47,11.4016,11.47,42000.0
2005-04-21 10:25:00,15.08,15.09,15.03,15.04,269400.0,11.4624,11.47,11.4244,11.432,269400.0
2005-04-21 10:30:00,15.03,15.04,15.03,15.03,136500.0,11.4244,11.432,11.4244,11.4244,136500.0
2005-04-21 10:35:00,15.03,15.05,14.99,14.99,34200.0,11.4244,11.4396,11.394,11.394,34200.0
2005-04-21 10:40:00,14.98,14.98,14.95,14.96,19800.0,11.3864,11.3864,11.3636,11.3712,19800.0
2005-04-21 10:45:00,14.96,14.96,14.86,14.87,31200.0,11.3712,11.3712,11.2952,11.3028,31200.0
2005-04-21 10:50:00,14.87,14.9,14.78,14.8,72600.0,11.3028,11.3256,11.2344,11.2496,72600.0
2005-04-21 10:55:00,14.8,14.84,14.78,14.83,82200.0,11.2496,11.28,11.2344,11.2724,82200.0
2005-04-21 11:00:00,14.83,14.83,14.73,14.74,84000.0,11.2724,11.2724,11.1963,11.2039,84000.0
2005-04-21 11:05:00,14.73,14.76,14.72,14.72,99600.0,11.1963,11.2191,11.1887,11.1887,99600.0
2005-04-21 11:10:00,14.72,14.72,14.65,14.7,68100.0,11.1887,11.1887,11.1355,11.1735,68100.0
2005-04-21 11:15:00,14.7,14.73,14.7,14.72,53100.0,11.1735,11.1963,11.1735,11.1887,53100.0
2005-04-21 11:20:00,14.72,14.72,14.61,14.61,52200.0,11.1887,11.1887,11.1051,11.1051,52200.0
2005-04-21 11:25:00,14.59,14.59,14.52,14.52,51900.0,11.0899,11.0899,11.0367,11.0367,51900.0
2005-04-21 11:30:00,14.52,14.55,14.52,14.52,55800.0,11.0367,11.0595,11.0367,11.0367,55800.0
2005-04-21 11:35:00,14.52,14.55,14.52,14.55,51900.0,11.0367,11.0595,11.0367,11.0595,51900.0
2005-04-21 11:40:00,14.54,14.56,14.53,14.56,40200.0,11.0519,11.0671,11.0443,11.0671,40200.0
2005-04-21 11:45:00,14.56,14.57,14.56,14.57,35700.0,11.0671,11.0747,11.0671,11.0747,35700.0
2005-04-21 11:50:00,14.57,14.59,14.56,14.59,59100.0,11.0747,11.0899,11.0671,11.0899,59100.0
2005-04-21 11:55:00,14.59,14.63,14.59,14.61,39600.0,11.0899,11.1203,11.0899,11.1051,39600.0
2005-04-21 12:00:00,14.61,14.63,14.6,14.62,64800.0,11.1051,11.1203,11.0975,11.1127,64800.0
2005-04-21 12:05:00,14.62,14.65,14.61,14.63,146100.0,11.1127,11.1355,11.1051,11.1203,146100.0
2005-04-21 12:10:00,14.64,14.66,14.64,14.65,64200.0,11.1279,11.1431,11.1279,11.1355,64200.0
2005-04-21 12:15:00,14.65,14.67,14.65,14.66,48300.0,11.1355,11.1507,11.1355,11.1431,48300.0
2005-04-21 12:20:00,14.66,14.68,14.66,14.66,61200.0,11.1431,11.1583,11.1431,11.1431,61200.0
2005-04-21 12:25:00,14.66,14.66,14.64,14.64,102900.0,11.1431,11.1431,11.1279,11.1279,102900.0
2005-04-21 12:30:00,14.64,14.65,14.63,14.65,29100.0,11.1279,11.1355,11.1203,11.1355,29100.0
2005-04-21 12:35:00,14.65,14.66,14.62,14.62,29700.0,11.1355,11.1431,11.1127,11.1127,29700.0
2005-04-21 12:40:00,14.61,14.61,14.59,14.59,11100.0,11.1051,11.1051,11.0899,11.0899,11100.0
2005-04-21 12:45:00,14.58,14.59,14.58,14.58,38700.0,11.0823,11.0899,11.0823,11.0823,38700.0
2005-04-21 12:50:00,14.59,14.59,14.57,14.57,23700.0,11.0899,11.0899,11.0747,11.0747,23700.0
2005-04-21 12:55:00,14.57,14.58,14.55,14.55,26700.0,11.0747,11.0823,11.0595,11.0595,26700.0
2005-04-21 13:00:00,14.55,14.55,14.53,14.55,60900.0,11.0595,11.0595,11.0443,11.0595,60900.0
2005-04-21 13:05:00,14.55,14.55,14.53,14.54,31500.0,11.0595,11.0595,11.0443,11.0519,31500.0
2005-04-21 13:10:00,14.55,14.57,14.55,14.57,18000.0,11.0595,11.0747,11.0595,11.0747,18000.0
2005-04-21 13:15:00,14.57,14.58,14.55,14.58,31800.0,11.0747,11.0823,11.0595,11.0823,31800.0
2005-04-21 13:20:00,14.58,14.61,14.57,14.57,36300.0,11.0823,11.1051,11.0747,11.0747,36300.0
2005-04-21 13:25:00,14.57,14.58,14.57,14.58,13200.0,11.0747,11.0823,11.0747,11.0823,13200.0
2005-04-21 13:30:00,14.58,14.59,14.58,14.59,15600.0,11.0823,11.0899,11.0823,11.0899,15600.0
2005-04-21 13:35:00,14.59,14.65,14.59,14.65,25500.0,11.0899,11.1355,11.0899,11.1355,25500.0
2005-04-21 13:40:00,14.65,14.69,14.65,14.67,51300.0,11.1355,11.1659,11.1355,11.1507,51300.0
2005-04-21 13:45:00,14.67,14.68,14.66,14.68,64800.0,11.1507,11.1583,11.1431,11.1583,64800.0
2005-04-21 13:50:00,14.68,14.71,14.66,14.71,24900.0,11.1583,11.1811,11.1431,11.1811,24900.0
2005-04-21 13:55:00,14.71,14.74,14.71,14.71,46200.0,11.1811,11.2039,11.1811,11.1811,46200.0
2005-04-21 14:00:00,14.72,14.75,14.72,14.73,29400.0,11.1887,11.2115,11.1887,11.1963,29400.0
2005-04-21 14:05:00,14.73,14.74,14.72,14.73,71700.0,11.1963,11.2039,11.1887,11.1963,71700.0
2005-04-21 14:10:00,14.73,14.74,14.71,14.74,56100.0,11.1963,11.2039,11.1811,11.2039,56100.0
2005-04-21 14:15:00,14.74,14.74,14.72,14.74,62700.0,11.2039,11.2039,11.1887,11.2039,62700.0
2005-04-21 14:20:00,14.74,14.74,14.72,14.74,46200.0,11.2039,11.2039,11.1887,11.2039,46200.0
2005-04-21 14:25:00,14.73,14.73,14.7,14.7,29400.0,11.1963,11.1963,11.1735,11.1735,29400.0
2005-04-21 14:30:00,14.68,14.68,14.62,14.65,37800.0,11.1583,11.1583,11.1127,11.1355,37800.0
2005-04-21 14:35:00,14.65,14.68,14.65,14.67,284400.0,11.1355,11.1583,11.1355,11.1507,284400.0
2005-04-21 14:40:00,14.67,14.67,14.66,14.66,51000.0,11.1507,11.1507,11.1431,11.1431,51000.0
2005-04-21 14:45:00,14.66,14.67,14.64,14.67,96300.0,11.1431,11.1507,11.1279,11.1507,96300.0
2005-04-21 14:50:00,14.67,14.68,14.66,14.67,133500.0,11.1507,11.1583,11.1431,11.1507,133500.0
2005-04-21 14:55:00,14.67,14.67,14.61,14.61,53100.0,11.1507,11.1507,11.1051,11.1051,53100.0
2005-04-21 15:00:00,14.61,14.62,14.58,14.59,77400.0,11.1051,11.1127,11.0823,11.0899,77400.0
2005-04-21 15:05:00,14.59,14.59,14.55,14.56,69300.0,11.0899,11.0899,11.0595,11.0671,69300.0
2005-04-21 15:10:00,14.56,14.57,14.55,14.55,54000.0,11.0671,11.0747,11.0595,11.0595,54000.0
2005-04-21 15:15:00,14.55,14.6,14.55,14.6,77700.0,11.0595,11.0975,11.0595,11.0975,77700.0
2005-04-21 15:20:00,14.61,14.62,14.58,14.58,52500.0,11.1051,11.1127,11.0823,11.0823,52500.0
2005-04-21 15:25:00,14.58,14.58,14.57,14.58,59100.0,11.0823,11.0823,11.0747,11.0823,59100.0
2005-04-21 15:30:00,14.58,14.6,14.57,14.6,93600.0,11.0823,11.0975,11.0747,11.0975,93600.0
2005-04-21 15:35:00,14.6,14.62,14.6,14.62,95700.0,11.0975,11.1127,11.0975,11.1127,95700.0
2005-04-21 15:40:00,14.62,14.66,14.6,14.65,80400.0,11.1127,11.1431,11.0975,11.1355,80400.0
2005-04-21 15:45:00,14.65,14.65,14.61,14.61,96300.0,11.1355,11.1355,11.1051,11.1051,96300.0
2005-04-21 15:50:00,14.62,14.63,14.61,14.62,83400.0,11.1127,11.1203,11.1051,11.1127,83400.0
2005-04-21 15:55:00,14.62,14.63,14.62,14.63,51300.0,11.1127,11.1203,11.1127,11.1203,51300.0
2005-04-22 09:30:00,14.63,14.63,14.6,14.6,15900.0,11.1203,11.1203,11.0975,11.0975,15900.0
2005-04-22 09:35:00,14.58,14.58,14.5,14.53,39300.0,11.0823,11.0823,11.0215,11.0443,39300.0
2005-04-22 09:40:00,14.53,14.54,14.51,14.52,31500.0,11.0443,11.0519,11.0291,11.0367,31500.0
2005-04-22 09:45:00,14.51,14.53,14.5,14.53,54900.0,11.0291,11.0443,11.0215,11.0443,54900.0
2005-04-22 09:50:00,14.53,14.55,14.51,14.53,67200.0,11.0443,11.0595,11.0291,11.0443,67200.0
2005-04-22 09:55:00,14.53,14.54,14.51,14.53,33000.0,11.0443,11.0519,11.0291,11.0443,33000.0
2005-04-22 10:00:00,14.52,14.52,14.51,14.51,15300.0,11.0367,11.0367,11.0291,11.0291,15300.0
2005-04-22 10:05:00,14.51,14.53,14.51,14.52,34500.0,11.0291,11.0443,11.0291,11.0367,34500.0
2005-04-22 10:10:00,14.53,14.56,14.53,14.56,13800.0,11.0443,11.0671,11.0443,11.0671,13800.0
2005-04-22 10:15:00,14.56,14.6,14.55,14.56,36900.0,11.0671,11.0975,11.0595,11.0671,36900.0
2005-04-22 10:20:00,14.57,14.58,14.54,14.54,23700.0,11.0747,11.0823,11.0519,11.0519,23700.0
2005-04-22 10:25:00,14.54,14.57,14.54,14.57,165300.0,11.0519,11.0747,11.0519,11.0747,165300.0
2005-04-22 10:30:00,14.56,14.57,14.54,14.55,40200.0,11.0671,11.0747,11.0519,11.0595,40200.0
2005-04-22 10:35:00,14.55,14.55,14.53,14.53,88500.0,11.0595,11.0595,11.0443,11.0443,88500.0
2005-04-22 10:40:00,14.53,14.54,14.52,14.53,12300.0,11.0443,11.0519,11.0367,11.0443,12300.0
2005-04-22 10:45:00,14.53,14.53,14.52,14.52,24600.0,11.0443,11.0443,11.0367,11.0367,24600.0
2005-04-22 10:50:00,14.53,14.53,14.53,14.53,8700.0,11.0443,11.0443,11.0443,11.0443,8700.0
2005-04-22 10:55:00,14.53,14.53,14.52,14.52,127200.0,11.0443,11.0443,11.0367,11.0367,127200.0
2005-04-22 11:00:00,14.53,14.53,14.52,14.52,64500.0,11.0443,11.0443,11.0367,11.0367,64500.0
2005-04-22 11:05:00,14.52,14.53,14.52,14.53,21900.0,11.0367,11.0443,11.0367,11.0443,21900.0
2005-04-22 11:10:00,14.53,14.54,14.52,14.53,42000.0,11.0443,11.0519,11.0367,11.0443,42000.0
2005-04-22 11:15:00,14.53,14.55,14.52,14.52,58500.0,11.0443,11.0595,11.0367,11.0367,58500.0
2005-04-22 11:20:00,14.52,14.53,14.51,14.52,38700.0,11.0367,11.0443,11.0291,11.0367,38700.0
2005-04-22 11:25:00,14.52,14.53,14.52,14.53,17100.0,11.0367,11.0443,11.0367,11.0443,17100.0
2005-04-22 11:30:00,14.53,14.53,14.52,14.52,27900.0,11.0443,11.0443,11.0367,11.0367,27900.0
2005-04-22 11:35:00,14.52,14.52,14.51,14.52,33300.0,11.0367,11.0367,11.0291,11.0367,33300.0
2005-04-22 11:40:00,14.52,14.52,14.5,14.51,39000.0,11.0367,11.0367,11.0215,11.0291,39000.0
2005-04-22 11:45:00,14.5,14.52,14.5,14.5,20700.0,11.0215,11.0367,11.0215,11.0215,20700.0
2005-04-22 11:50:00,14.5,14.5,14.5,14.5,56100.0,11.0215,11.0215,11.0215,11.0215,56100.0
2005-04-22 11:55:00,14.5,14.5,14.48,14.48,92700.0,11.0215,11.0215,11.0063,11.0063,92700.0
2005-04-22 12:00:00,14.48,14.48,14.45,14.45,18900.0,11.0063,11.0063,10.9835,10.9835,18900.0
2005-04-22 12:05:00,14.45,14.45,14.43,14.43,93300.0,10.9835,10.9835,10.9683,10.9683,93300.0
2005-04-22 12:10:00,14.43,14.43,14.41,14.41,43200.0,10.9683,10.9683,10.9531,10.9531,43200.0
2005-04-22 12:15:00,14.41,14.41,14.41,14.41,52500.0,10.9531,10.9531,10.9531,10.9531,52500.0
2005-04-22 12:20:00,14.41,14.41,14.39,14.39,79500.0,10.9531,10.9531,10.9379,10.9379,79500.0
2005-04-22 12:25:00,14.39,14.4,14.33,14.35,119400.0,10.9379,10.9455,10.8923,10.9075,119400.0
2005-04-22 12:30:00,14.35,14.35,14.32,14.33,114300.0,10.9075,10.9075,10.8847,10.8923,114300.0
2005-04-22 12:35:00,14.33,14.33,14.32,14.33,77400.0,10.8923,10.8923,10.8847,10.8923,77400.0
2005-04-22 12:40:00,14.33,14.34,14.33,14.34,134400.0,10.8923,10.8999,10.8923,10.8999,134400.0
2005-04-22 12:45:00,14.35,14.38,14.35,14.38,123000.0,10.9075,10.9303,10.9075,10.9303,123000.0
2005-04-22 12:50:00,14.38,14.39,14.38,14.39,61800.0,10.9303,10.9379,10.9303,10.9379,61800.0
2005-04-22 12:55:00,14.4,14.42,14.4,14.42,108600.0,10.9455,10.9607,10.9455,10.9607,108600.0
2005-04-22 13:00:00,14.42,14.46,14.42,14.46,104400.0,10.9607,10.9911,10.9607,10.9911,104400.0
2005-04-22 13:05:00,14.46,14.46,14.41,14.42,46800.0,10.9911,10.9911,10.9531,10.9607,46800.0
2005-04-22 13:10:00,14.42,14.42,14.41,14.41,33000.0,10.9607,10.9607,10.9531,10.9531,33000.0
2005-04-22 13:15:00,14.41,14.42,14.41,14.41,12600.0,10.9531,10.9607,10.9531,10.9531,12600.0
2005-04-22 13:20:00,14.41,14.42,14.41,14.42,22200.0,10.9531,10.9607,10.9531,10.9607,22200.0
2005-04-22 13:25:00,14.42,14.42,14.41,14.41,34200.0,10.9607,10.9607,10.9531,10.9531,34200.0
2005-04-22 13:30:00,14.41,14.41,14.39,14.39,64500.0,10.9531,10.9531,10.9379,10.9379,64500.0
2005-04-22 13:35:00,14.4,14.4,14.39,14.4,84900.0,10.9455,10.9455,10.9379,10.9455,84900.0
2005-04-22 13:40:00,14.4,14.4,14.39,14.39,44700.0,10.9455,10.9455,10.9379,10.9379,44700.0
2005-04-22 13:45:00,14.4,14.41,14.39,14.41,48600.0,10.9455,10.9531,10.9379,10.9531,48600.0
2005-04-22 13:50:00,14.41,14.42,14.41,14.42,18300.0,10.9531,10.9607,10.9531,10.9607,18300.0
2005-04-22 13:55:00,14.42,14.42,14.4,14.4,24300.0,10.9607,10.9607,10.9455,10.9455,24300.0
2005-04-22 14:00:00,14.38,14.39,14.36,14.36,76800.0,10.9303,10.9379,10.9151,10.9151,76800.0
2005-04-22 14:05:00,14.37,14.37,14.33,14.34,63300.0,10.9227,10.9227,10.8923,10.8999,63300.0
2005-04-22 14:10:00,14.33,14.34,14.32,14.33,22800.0,10.8923,10.8999,10.8847,10.8923,22800.0
2005-04-22 14:15:00,14.33,14.34,14.32,14.34,22200.0,10.8923,10.8999,10.8847,10.8999,22200.0
2005-04-22 14:20:00,14.33,14.34,14.33,14.33,241200.0,10.8923,10.8999,10.8923,10.8923,241200.0
2005-04-22 14:25:00,14.35,14.4,14.35,14.4,14100.0,10.9075,10.9455,10.9075,10.9455,14100.0
2005-04-22 14:30:00,14.39,14.4,14.39,14.4,28500.0,10.9379,10.9455,10.9379,10.9455,28500.0
2005-04-22 14:35:00,14.4,14.4,14.37,14.37,29700.0,10.9455,10.9455,10.9227,10.9227,29700.0
2005-04-22 14:40:00,14.37,14.38,14.37,14.38,20400.0,10.9227,10.9303,10.9227,10.9303,20400.0
2005-04-22 14:45:00,14.38,14.38,14.32,14.32,25500.0,10.9303,10.9303,10.8847,10.8847,25500.0
2005-04-22 14:50:00,14.31,14.35,14.28,14.35,30300.0,10.8771,10.9075,10.8543,10.9075,30300.0
2005-04-22 14:55:00,14.35,14.39,14.34,14.36,38100.0,10.9075,10.9379,10.8999,10.9151,38100.0
2005-04-22 15:00:00,14.37,14.42,14.37,14.39,39600.0,10.9227,10.9607,10.9227,10.9379,39600.0
2005-04-22 15:05:00,14.39,14.42,14.39,14.41,80100.0,10.9379,10.9607,10.9379,10.9531,80100.0
2005-04-22 15:10:00,14.4,14.4,14.37,14.37,48300.0,10.9455,10.9455,10.9227,10.9227,48300.0
2005-04-22 15:15:00,14.37,14.37,14.34,14.35,30900.0,10.9227,10.9227,10.8999,10.9075,30900.0
2005-04-22 15:20:00,14.36,14.37,14.34,14.35,69000.0,10.9151,10.9227,10.8999,10.9075,69000.0
2005-04-22 15:25:00,14.34,14.34,14.3,14.3,35100.0,10.8999,10.8999,10.8695,10.8695,35100.0
2005-04-22 15:30:00,14.3,14.3,14.27,14.29,24300.0,10.8695,10.8695,10.8467,10.8619,24300.0
2005-04-22 15:35:00,14.29,14.39,14.29,14.36,35700.0,10.8619,10.9379,10.8619,10.9151,35700.0
2005-04-22 15:40:00,14.36,14.37,14.32,14.32,33900.0,10.9151,10.9227,10.8847,10.8847,33900.0
2005-04-22 15:45:00,14.33,14.34,14.32,14.33,49800.0,10.8923,10.8999,10.8847,10.8923,49800.0
2005-04-22 15:50:00,14.34,14.43,14.33,14.43,41100.0,10.8999,10.9683,10.8923,10.9683,41100.0
2005-04-22 15:55:00,14.43,14.43,14.39,14.4,81600.0,10.9683,10.9683,10.9379,10.9455,81600.0
2005-04-25 09:30:00,14.46,14.49,14.46,14.47,30600.0,10.9911,11.0139,10.9911,10.9987,30600.0
2005-04-25 09:35:00,14.47,14.53,14.46,14.5,35400.0,10.9987,11.0443,10.9911,11.0215,35400.0
2005-04-25 09:40:00,14.49,14.5,14.47,14.49,40500.0,11.0139,11.0215,10.9987,11.0139,40500.0
2005-04-25 09:45:00,14.5,14.53,14.5,14.52,66000.0,11.0215,11.0443,11.0215,11.0367,66000.0
2005-04-25 09:50:00,14.52,14.52,14.5,14.5,38400.0,11.0367,11.0367,11.0215,11.0215,38400.0
2005-04-25 09:55:00,14.5,14.54,14.5,14.52,33600.0,11.0215,11.0519,11.0215,11.0367,33600.0
2005-04-25 10:00:00,14.51,14.53,14.5,14.51,25200.0,11.0291,11.0443,11.0215,11.0291,25200.0
2005-04-25 10:05:00,14.51,14.6,14.51,14.6,26400.0,11.0291,11.0975,11.0291,11.0975,26400.0
2005-04-25 10:10:00,14.6,14.66,14.6,14.65,39900.0,11.0975,11.1431,11.0975,11.1355,39900.0
2005-04-25 10:15:00,14.65,14.66,14.56,14.56,42600.0,11.1355,11.1431,11.0671,11.0671,42600.0
2005-04-25 10:20:00,14.56,14.57,14.55,14.55,16500.0,11.0671,11.0747,11.0595,11.0595,16500.0
2005-04-25 10:25:00,14.56,14.57,14.55,14.57,34200.0,11.0671,11.0747,11.0595,11.0747,34200.0
2005-04-25 10:30:00,14.57,14.62,14.57,14.62,59400.0,11.0747,11.1127,11.0747,11.1127,59400.0
2005-04-25 10:35:00,14.62,14.63,14.61,14.63,56100.0,11.1127,11.1203,11.1051,11.1203,56100.0
2005-04-25 10:40:00,14.63,14.63,14.62,14.62,24300.0,11.1203,11.1203,11.1127,11.1127,24300.0
2005-04-25 10:45:00,14.62,14.62,14.61,14.62,25800.0,11.1127,11.1127,11.1051,11.1127,25800.0
2005-04-25 10:50:00,14.62,14.64,14.62,14.64,16800.0,11.1127,11.1279,11.1127,11.1279,16800.0
2005-04-25 10:55:00,14.64,14.64,14.62,14.64,30900.0,11.1279,11.1279,11.1127,11.1279,30900.0
2005-04-25 11:00:00,14.64,14.64,14.63,14.64,20100.0,11.1279,11.1279,11.1203,11.1279,20100.0
2005-04-25 11:05:00,14.64,14.67,14.64,14.67,17400.0,11.1279,11.1507,11.1279,11.1507,17400.0
2005-04-25 11:10:00,14.67,14.68,14.65,14.66,51000.0,11.1507,11.1583,11.1355,11.1431,51000.0
2005-04-25 11:15:00,14.66,14.68,14.65,14.68,43500.0,11.1431,11.1583,11.1355,11.1583,43500.0
2005-04-25 11:20:00,14.68,14.69,14.68,14.68,22200.0,11.1583,11.1659,11.1583,11.1583,22200.0
2005-04-25 11:25:00,14.68,14.7,14.68,14.7,6900.0,11.1583,11.1735,11.1583,11.1735,6900.0
2005-04-25 11:30:00,14.7,14.71,14.69,14.7,30000.0,11.1735,11.1811,11.1659,11.1735,30000.0
2005-04-25 11:35:00,14.7,14.72,14.7,14.72,21900.0,11.1735,11.1887,11.1735,11.1887,21900.0
2005-04-25 11:40:00,14.72,14.72,14.68,14.69,25200.0,11.1887,11.1887,11.1583,11.1659,25200.0
2005-04-25 11:45:00,14.69,14.7,14.69,14.7,8400.0,11.1659,11.1735,11.1659,11.1735,8400.0
2005-04-25 11:50:00,14.71,14.71,14.7,14.7,13800.0,11.1811,11.1811,11.1735,11.1735,13800.0
2005-04-25 11:55:00,14.71,14.71,14.71,14.71,6900.0,11.1811,11.1811,11.1811,11.1811,6900.0
2005-04-25 12:00:00,14.71,14.71,14.69,14.69,13500.0,11.1811,11.1811,11.1659,11.1659,13500.0
2005-04-25 12:05:00,14.69,14.71,14.69,14.71,20100.0,11.1659,11.1811,11.1659,11.1811,20100.0
2005-04-25 12:10:00,14.71,14.71,14.71,14.71,8100.0,11.1811,11.1811,11.1811,11.1811,8100.0
2005-04-25 12:15:00,14.71,14.71,14.71,14.71,13200.0,11.1811,11.1811,11.1811,11.1811,13200.0
2005-04-25 12:20:00,14.71,14.71,14.69,14.7,12300.0,11.1811,11.1811,11.1659,11.1735,12300.0
2005-04-25 12:25:00,14.71,14.71,14.7,14.7,6000.0,11.1811,11.1811,11.1735,11.1735,6000.0
2005-04-25 12:30:00,14.7,14.72,14.7,14.72,18000.0,11.1735,11.1887,11.1735,11.1887,18000.0
2005-04-25 12:35:00,14.71,14.72,14.71,14.71,9000.0,11.1811,11.1887,11.1811,11.1811,9000.0
2005-04-25 12:40:00,14.7,14.71,14.69,14.69,26400.0,11.1735,11.1811,11.1659,11.1659,26400.0
2005-04-25 12:45:00,14.69,14.7,14.68,14.69,29400.0,11.1659,11.1735,11.1583,11.1659,29400.0
2005-04-25 12:50:00,14.68,14.69,14.68,14.68,14700.0,11.1583,11.1659,11.1583,11.1583,14700.0
2005-04-25 12:55:00,14.68,14.69,14.68,14.69,9300.0,11.1583,11.1659,11.1583,11.1659,9300.0
2005-04-25 13:00:00,14.69,14.7,14.69,14.7,34500.0,11.1659,11.1735,11.1659,11.1735,34500.0
2005-04-25 13:05:00,14.7,14.7,14.69,14.69,7800.0,11.1735,11.1735,11.1659,11.1659,7800.0
2005-04-25 13:10:00,14.68,14.69,14.68,14.68,13500.0,11.1583,11.1659,11.1583,11.1583,13500.0
2005-04-25 13:15:00,14.69,14.69,14.69,14.69,10500.0,11.1659,11.1659,11.1659,11.1659,10500.0
2005-04-25 13:20:00,14.69,14.69,14.69,14.69,10200.0,11.1659,11.1659,11.1659,11.1659,10200.0
2005-04-25 13:25:00,14.69,14.69,14.69,14.69,2400.0,11.1659,11.1659,11.1659,11.1659,2400.0
2005-04-25 13:30:00,14.7,14.71,14.7,14.71,15600.0,11.1735,11.1811,11.1735,11.1811,15600.0
2005-04-25 13:35:00,14.71,14.71,14.7,14.71,23100.0,11.1811,11.1811,11.1735,11.1811,23100.0
2005-04-25 13:40:00,14.71,14.71,14.7,14.7,16200.0,11.1811,11.1811,11.1735,11.1735,16200.0
2005-04-25 13:45:00,14.7,14.71,14.7,14.7,26400.0,11.1735,11.1811,11.1735,11.1735,26400.0
2005-04-25 13:50:00,14.7,14.7,14.69,14.69,17700.0,11.1735,11.1735,11.1659,11.1659,17700.0
2005-04-25 13:55:00,14.7,14.7,14.69,14.7,11700.0,11.1735,11.1735,11.1659,11.1735,11700.0
2005-04-25 14:00:00,14.7,14.71,14.7,14.71,14100.0,11.1735,11.1811,11.1735,11.1811,14100.0
2005-04-25 14:05:00,14.71,14.71,14.7,14.71,8400.0,11.1811,11.1811,11.1735,11.1811,8400.0
2005-04-25 14:10:00,14.71,14.74,14.71,14.73,46800.0,11.1811,11.2039,11.1811,11.1963,46800.0
2005-04-25 14:15:00,14.74,14.74,14.73,14.73,9000.0,11.2039,11.2039,11.1963,11.1963,9000.0
2005-04-25 14:20:00,14.73,14.73,14.72,14.72,35400.0,11.1963,11.1963,11.1887,11.1887,35400.0
2005-04-25 14:25:00,14.71,14.72,14.71,14.72,16500.0,11.1811,11.1887,11.1811,11.1887,16500.0
2005-04-25 14:30:00,14.72,14.72,14.72,14.72,5700.0,11.1887,11.1887,11.1887,11.1887,5700.0
2005-04-25 14:35:00,14.72,14.73,14.72,14.73,12300.0,11.1887,11.1963,11.1887,11.1963,12300.0
2005-04-25 14:40:00,14.74,14.75,14.72,14.73,20100.0,11.2039,11.2115,11.1887,11.1963,20100.0
2005-04-25 14:45:00,14.73,14.73,14.71,14.72,19500.0,11.1963,11.1963,11.1811,11.1887,19500.0
2005-04-25 14:50:00,14.71,14.72,14.7,14.7,12300.0,11.1811,11.1887,11.1735,11.1735,12300.0
2005-04-25 14:55:00,14.7,14.7,14.7,14.7,11400.0,11.1735,11.1735,11.1735,11.1735,11400.0
2005-04-25 15:00:00,14.7,14.7,14.68,14.7,53100.0,11.1735,11.1735,11.1583,11.1735,53100.0
2005-04-25 15:05:00,14.7,14.7,14.66,14.67,26100.0,11.1735,11.1735,11.1431,11.1507,26100.0
2005-04-25 15:10:00,14.67,14.69,14.67,14.68,47700.0,11.1507,11.1659,11.1507,11.1583,47700.0
2005-04-25 15:15:00,14.68,14.7,14.68,14.68,88200.0,11.1583,11.1735,11.1583,11.1583,88200.0
2005-04-25 15:20:00,14.69,14.7,14.68,14.69,27000.0,11.1659,11.1735,11.1583,11.1659,27000.0
2005-04-25 15:25:00,14.69,14.7,14.69,14.7,25800.0,11.1659,11.1735,11.1659,11.1735,25800.0
2005-04-25 15:30:00,14.7,14.73,14.7,14.73,27300.0,11.1735,11.1963,11.1735,11.1963,27300.0
2005-04-25 15:35:00,14.72,14.73,14.72,14.72,26400.0,11.1887,11.1963,11.1887,11.1887,26400.0
2005-04-25 15:40:00,14.72,14.72,14.71,14.72,41700.0,11.1887,11.1887,11.1811,11.1887,41700.0
2005-04-25 15:45:00,14.72,14.77,14.71,14.77,71100.0,11.1887,11.2268,11.1811,11.2268,71100.0
2005-04-25 15:50:00,14.77,14.8,14.77,14.78,110100.0,11.2268,11.2496,11.2268,11.2344,110100.0
2005-04-25 15:55:00,14.78,14.78,14.75,14.76,33600.0,11.2344,11.2344,11.2115,11.2191,33600.0
2005-04-26 09:30:00,14.7,14.7,14.67,14.67,24600.0,11.1735,11.1735,11.1507,11.1507,24600.0
2005-04-26 09:35:00,14.67,14.67,14.65,14.67,33900.0,11.1507,11.1507,11.1355,11.1507,33900.0
2005-04-26 09:40:00,14.7,14.72,14.67,14.71,42600.0,11.1735,11.1887,11.1507,11.1811,42600.0
2005-04-26 09:45:00,14.71,14.71,14.68,14.68,39900.0,11.1811,11.1811,11.1583,11.1583,39900.0
2005-04-26 09:50:00,14.68,14.68,14.67,14.67,39300.0,11.1583,11.1583,11.1507,11.1507,39300.0
2005-04-26 09:55:00,14.67,14.68,14.67,14.67,30600.0,11.1507,11.1583,11.1507,11.1507,30600.0
2005-04-26 10:00:00,14.67,14.69,14.65,14.67,36000.0,11.1507,11.1659,11.1355,11.1507,36000.0
2005-04-26 10:05:00,14.67,14.69,14.67,14.68,25500.0,11.1507,11.1659,11.1507,11.1583,25500.0
2005-04-26 10:10:00,14.68,14.71,14.68,14.7,41400.0,11.1583,11.1811,11.1583,11.1735,41400.0
2005-04-26 10:15:00,14.69,14.72,14.69,14.71,33600.0,11.1659,11.1887,11.1659,11.1811,33600.0
2005-04-26 10:20:00,14.71,14.71,14.69,14.71,42000.0,11.1811,11.1811,11.1659,11.1811,42000.0
2005-04-26 10:25:00,14.71,14.71,14.68,14.68,27300.0,11.1811,11.1811,11.1583,11.1583,27300.0
2005-04-26 10:30:00,14.68,14.7,14.67,14.69,24900.0,11.1583,11.1735,11.1507,11.1659,24900.0
2005-04-26 10:35:00,14.7,14.73,14.69,14.73,19200.0,11.1735,11.1963,11.1659,11.1963,19200.0
2005-04-26 10:40:00,14.73,14.73,14.71,14.71,27000.0,11.1963,11.1963,11.1811,11.1811,27000.0
2005-04-26 10:45:00,14.7,14.73,14.7,14.73,18000.0,11.1735,11.1963,11.1735,11.1963,18000.0
2005-04-26 10:50:00,14.73,14.79,14.72,14.79,21300.0,11.1963,11.242,11.1887,11.242,21300.0
2005-04-26 10:55:00,14.79,14.79,14.77,14.77,10500.0,11.242,11.242,11.2268,11.2268,10500.0
2005-04-26 11:00:00,14.77,14.79,14.75,14.79,27000.0,11.2268,11.242,11.2115,11.242,27000.0
2005-04-26 11:05:00,14.79,14.81,14.77,14.81,81300.0,11.242,11.2572,11.2268,11.2572,81300.0
2005-04-26 11:10:00,14.81,14.82,14.79,14.8,16500.0,11.2572,11.2648,11.242,11.2496,16500.0
2005-04-26 11:15:00,14.79,14.81,14.79,14.81,23100.0,11.242,11.2572,11.242,11.2572,23100.0
2005-04-26 11:20:00,14.82,14.83,14.81,14.82,37200.0,11.2648,11.2724,11.2572,11.2648,37200.0
2005-04-26 11:25:00,14.83,14.83,14.83,14.83,11100.0,11.2724,11.2724,11.2724,11.2724,11100.0
2005-04-26 11:30:00,14.83,14.83,14.83,14.83,30600.0,11.2724,11.2724,11.2724,11.2724,30600.0
2005-04-26 11:35:00,14.83,14.83,14.82,14.83,19800.0,11.2724,11.2724,11.2648,11.2724,19800.0
2005-04-26 11:40:00,14.83,14.83,14.81,14.82,16800.0,11.2724,11.2724,11.2572,11.2648,16800.0
2005-04-26 11:45:00,14.8,14.8,14.77,14.77,24300.0,11.2496,11.2496,11.2268,11.2268,24300.0
2005-04-26 11:50:00,14.77,14.77,14.76,14.76,194700.0,11.2268,11.2268,11.2191,11.2191,194700.0
2005-04-26 11:55:00,14.76,14.79,14.76,14.79,16500.0,11.2191,11.242,11.2191,11.242,16500.0
2005-04-26 12:00:00,14.78,14.79,14.77,14.77,6000.0,11.2344,11.242,11.2268,11.2268,6000.0
2005-04-26 12:05:00,14.78,14.78,14.78,14.78,12600.0,11.2344,11.2344,11.2344,11.2344,12600.0
2005-04-26 12:10:00,14.78,14.78,14.78,14.78,7200.0,11.2344,11.2344,11.2344,11.2344,7200.0
2005-04-26 12:15:00,14.78,14.78,14.77,14.78,14100.0,11.2344,11.2344,11.2268,11.2344,14100.0
2005-04-26 12:20:00,14.78,14.79,14.77,14.79,14400.0,11.2344,11.242,11.2268,11.242,14400.0
2005-04-26 12:25:00,14.79,14.79,14.78,14.78,6900.0,11.242,11.242,11.2344,11.2344,6900.0
2005-04-26 12:30:00,14.78,14.78,14.78,14.78,16800.0,11.2344,11.2344,11.2344,11.2344,16800.0
2005-04-26 12:35:00,14.78,14.78,14.78,14.78,4500.0,11.2344,11.2344,11.2344,11.2344,4500.0
2005-04-26 12:40:00,14.78,14.79,14.78,14.78,16200.0,11.2344,11.242,11.2344,11.2344,16200.0
2005-04-26 12:45:00,14.79,14.79,14.78,14.78,7200.0,11.242,11.242,11.2344,11.2344,7200.0
2005-04-26 12:50:00,14.79,14.79,14.78,14.79,20100.0,11.242,11.242,11.2344,11.242,20100.0
2005-04-26 12:55:00,14.79,14.79,14.78,14.78,17100.0,11.242,11.242,11.2344,11.2344,17100.0
2005-04-26 13:00:00,14.78,14.79,14.78,14.78,13500.0,11.2344,11.242,11.2344,11.2344,13500.0
2005-04-26 13:05:00,14.78,14.78,14.77,14.77,19500.0,11.2344,11.2344,11.2268,11.2268,19500.0
2005-04-26 13:10:00,14.77,14.77,14.77,14.77,17700.0,11.2268,11.2268,11.2268,11.2268,17700.0
2005-04-26 13:15:00,14.77,14.78,14.77,14.77,20400.0,11.2268,11.2344,11.2268,11.2268,20400.0
2005-04-26 13:20:00,14.77,14.77,14.77,14.77,13500.0,11.2268,11.2268,11.2268,11.2268,13500.0
2005-04-26 13:25:00,14.77,14.77,14.77,14.77,55200.0,11.2268,11.2268,11.2268,11.2268,55200.0
2005-04-26 13:30:00,14.77,14.78,14.77,14.78,28200.0,11.2268,11.2344,11.2268,11.2344,28200.0
2005-04-26 13:35:00,14.78,14.78,14.77,14.78,10200.0,11.2344,11.2344,11.2268,11.2344,10200.0
2005-04-26 13:40:00,14.78,14.79,14.78,14.78,9300.0,11.2344,11.242,11.2344,11.2344,9300.0
2005-04-26 13:45:00,14.78,14.8,14.78,14.79,16500.0,11.2344,11.2496,11.2344,11.242,16500.0
2005-04-26 13:50:00,14.79,14.79,14.78,14.79,6000.0,11.242,11.242,11.2344,11.242,6000.0
2005-04-26 13:55:00,14.79,14.8,14.79,14.79,19200.0,11.242,11.2496,11.242,11.242,19200.0
2005-04-26 14:00:00,14.79,14.79,14.78,14.78,20700.0,11.242,11.242,11.2344,11.2344,20700.0
2005-04-26 14:05:00,14.78,14.78,14.77,14.77,53100.0,11.2344,11.2344,11.2268,11.2268,53100.0
2005-04-26 14:10:00,14.77,14.77,14.77,14.77,27600.0,11.2268,11.2268,11.2268,11.2268,27600.0
2005-04-26 14:15:00,14.77,14.77,14.76,14.76,82500.0,11.2268,11.2268,11.2191,11.2191,82500.0
2005-04-26 14:20:00,14.76,14.76,14.75,14.76,33600.0,11.2191,11.2191,11.2115,11.2191,33600.0
2005-04-26 14:25:00,14.76,14.77,14.76,14.77,42000.0,11.2191,11.2268,11.2191,11.2268,42000.0
2005-04-26 14:30:00,14.77,14.78,14.77,14.77,13800.0,11.2268,11.2344,11.2268,11.2268,13800.0
2005-04-26 14:35:00,14.77,14.78,14.77,14.77,28200.0,11.2268,11.2344,11.2268,11.2268,28200.0
2005-04-26 14:40:00,14.77,14.78,14.77,14.77,33300.0,11.2268,11.2344,11.2268,11.2268,33300.0
2005-04-26 14:45:00,14.77,14.78,14.77,14.77,27600.0,11.2268,11.2344,11.2268,11.2268,27600.0
2005-04-26 14:50:00,14.77,14.77,14.77,14.77,25200.0,11.2268,11.2268,11.2268,11.2268,25200.0
2005-04-26 14:55:00,14.77,14.77,14.76,14.76,77700.0,11.2268,11.2268,11.2191,11.2191,77700.0
2005-04-26 15:00:00,14.76,14.76,14.75,14.75,43500.0,11.2191,11.2191,11.2115,11.2115,43500.0
2005-04-26 15:05:00,14.75,14.78,14.75,14.77,53400.0,11.2115,11.2344,11.2115,11.2268,53400.0
2005-04-26 15:10:00,14.77,14.77,14.77,14.77,71100.0,11.2268,11.2268,11.2268,11.2268,71100.0
2005-04-26 15:15:00,14.77,14.77,14.75,14.76,95400.0,11.2268,11.2268,11.2115,11.2191,95400.0
2005-04-26 15:20:00,14.76,14.78,14.76,14.78,48300.0,11.2191,11.2344,11.2191,11.2344,48300.0
2005-04-26 15:25:00,14.78,14.78,14.76,14.77,44700.0,11.2344,11.2344,11.2191,11.2268,44700.0
2005-04-26 15:30:00,14.77,14.78,14.76,14.77,40500.0,11.2268,11.2344,11.2191,11.2268,40500.0
2005-04-26 15:35:00,14.77,14.78,14.76,14.77,41100.0,11.2268,11.2344,11.2191,11.2268,41100.0
2005-04-26 15:40:00,14.76,14.76,14.75,14.76,61800.0,11.2191,11.2191,11.2115,11.2191,61800.0
2005-04-26 15:45:00,14.76,14.77,14.76,14.76,67500.0,11.2191,11.2268,11.2191,11.2191,67500.0
2005-04-26 15:50:00,14.76,14.76,14.7,14.7,35400.0,11.2191,11.2191,11.1735,11.1735,35400.0
2005-04-26 15:55:00,14.7,14.7,14.68,14.7,51600.0,11.1735,11.1735,11.1583,11.1735,51600.0
2005-04-27 09:30:00,14.69,14.69,14.65,14.67,39000.0,11.1659,11.1659,11.1355,11.1507,39000.0
2005-04-27 09:35:00,14.67,14.69,14.65,14.65,17700.0,11.1507,11.1659,11.1355,11.1355,17700.0
2005-04-27 09:40:00,14.65,14.65,14.5,14.5,29100.0,11.1355,11.1355,11.0215,11.0215,29100.0
2005-04-27 09:45:00,14.53,14.57,14.53,14.57,15600.0,11.0443,11.0747,11.0443,11.0747,15600.0
2005-04-27 09:50:00,14.57,14.58,14.54,14.54,19800.0,11.0747,11.0823,11.0519,11.0519,19800.0
2005-04-27 09:55:00,14.55,14.57,14.54,14.57,20400.0,11.0595,11.0747,11.0519,11.0747,20400.0
2005-04-27 10:00:00,14.57,14.58,14.54,14.57,27300.0,11.0747,11.0823,11.0519,11.0747,27300.0
2005-04-27 10:05:00,14.57,14.58,14.55,14.56,27300.0,11.0747,11.0823,11.0595,11.0671,27300.0
2005-04-27 10:10:00,14.56,14.57,14.55,14.57,18600.0,11.0671,11.0747,11.0595,11.0747,18600.0
2005-04-27 10:15:00,14.56,14.58,14.56,14.58,18600.0,11.0671,11.0823,11.0671,11.0823,18600.0
2005-04-27 10:20:00,14.58,14.58,14.56,14.56,9600.0,11.0823,11.0823,11.0671,11.0671,9600.0
2005-04-27 10:25:00,14.57,14.61,14.57,14.61,44400.0,11.0747,11.1051,11.0747,11.1051,44400.0
2005-04-27 10:30:00,14.61,14.68,14.61,14.68,26400.0,11.1051,11.1583,11.1051,11.1583,26400.0
2005-04-27 10:35:00,14.67,14.67,14.6,14.6,22800.0,11.1507,11.1507,11.0975,11.0975,22800.0
2005-04-27 10:40:00,14.6,14.62,14.59,14.62,15000.0,11.0975,11.1127,11.0899,11.1127,15000.0
2005-04-27 10:45:00,14.62,14.63,14.61,14.63,7200.0,11.1127,11.1203,11.1051,11.1203,7200.0
2005-04-27 10:50:00,14.63,14.63,14.61,14.62,4800.0,11.1203,11.1203,11.1051,11.1127,4800.0
2005-04-27 10:55:00,14.62,14.63,14.61,14.63,7500.0,11.1127,11.1203,11.1051,11.1203,7500.0
2005-04-27 11:00:00,14.63,14.63,14.59,14.6,24900.0,11.1203,11.1203,11.0899,11.0975,24900.0
2005-04-27 11:05:00,14.6,14.63,14.6,14.62,26400.0,11.0975,11.1203,11.0975,11.1127,26400.0
2005-04-27 11:10:00,14.62,14.63,14.62,14.63,25200.0,11.1127,11.1203,11.1127,11.1203,25200.0
2005-04-27 11:15:00,14.62,14.63,14.62,14.63,12600.0,11.1127,11.1203,11.1127,11.1203,12600.0
2005-04-27 11:20:00,14.63,14.67,14.63,14.67,22500.0,11.1203,11.1507,11.1203,11.1507,22500.0
2005-04-27 11:25:00,14.67,14.73,14.67,14.72,33000.0,11.1507,11.1963,11.1507,11.1887,33000.0
2005-04-27 11:30:00,14.72,14.73,14.68,14.73,28200.0,11.1887,11.1963,11.1583,11.1963,28200.0
2005-04-27 11:35:00,14.73,14.73,14.71,14.71,26700.0,11.1963,11.1963,11.1811,11.1811,26700.0
2005-04-27 11:40:00,14.71,14.72,14.7,14.72,24300.0,11.1811,11.1887,11.1735,11.1887,24300.0
2005-04-27 11:45:00,14.71,14.76,14.71,14.76,69300.0,11.1811,11.2191,11.1811,11.2191,69300.0
2005-04-27 11:50:00,14.76,14.81,14.76,14.81,71700.0,11.2191,11.2572,11.2191,11.2572,71700.0
2005-04-27 11:55:00,14.81,14.82,14.81,14.81,39000.0,11.2572,11.2648,11.2572,11.2572,39000.0
2005-04-27 12:00:00,14.82,14.85,14.82,14.85,28500.0,11.2648,11.2876,11.2648,11.2876,28500.0
2005-04-27 12:05:00,14.85,14.87,14.84,14.86,23400.0,11.2876,11.3028,11.28,11.2952,23400.0
2005-04-27 12:10:00,14.86,14.86,14.79,14.79,47100.0,11.2952,11.2952,11.242,11.242,47100.0
2005-04-27 12:15:00,14.79,14.8,14.78,14.78,10800.0,11.242,11.2496,11.2344,11.2344,10800.0
2005-04-27 12:20:00,14.77,14.78,14.77,14.78,9300.0,11.2268,11.2344,11.2268,11.2344,9300.0
2005-04-27 12:25:00,14.78,14.79,14.77,14.79,6900.0,11.2344,11.242,11.2268,11.242,6900.0
2005-04-27 12:30:00,14.78,14.79,14.78,14.78,12900.0,11.2344,11.242,11.2344,11.2344,12900.0
2005-04-27 12:35:00,14.77,14.78,14.77,14.77,9300.0,11.2268,11.2344,11.2268,11.2268,9300.0
2005-04-27 12:40:00,14.77,14.77,14.76,14.77,9900.0,11.2268,11.2268,11.2191,11.2268,9900.0
2005-04-27 12:45:00,14.77,14.78,14.77,14.78,9000.0,11.2268,11.2344,11.2268,11.2344,9000.0
2005-04-27 12:50:00,14.77,14.77,14.76,14.76,5100.0,11.2268,11.2268,11.2191,11.2191,5100.0
2005-04-27 12:55:00,14.76,14.78,14.76,14.78,5700.0,11.2191,11.2344,11.2191,11.2344,5700.0
2005-04-27 13:00:00,14.77,14.78,14.77,14.77,6900.0,11.2268,11.2344,11.2268,11.2268,6900.0
2005-04-27 13:05:00,14.78,14.82,14.78,14.81,16200.0,11.2344,11.2648,11.2344,11.2572,16200.0
2005-04-27 13:10:00,14.81,14.84,14.81,14.84,43800.0,11.2572,11.28,11.2572,11.28,43800.0
2005-04-27 13:15:00,14.84,14.84,14.83,14.83,16500.0,11.28,11.28,11.2724,11.2724,16500.0
2005-04-27 13:20:00,14.83,14.83,14.8,14.8,16500.0,11.2724,11.2724,11.2496,11.2496,16500.0
2005-04-27 13:25:00,14.8,14.8,14.79,14.79,6000.0,11.2496,11.2496,11.242,11.242,6000.0
2005-04-27 13:30:00,14.79,14.79,14.79,14.79,6600.0,11.242,11.242,11.242,11.242,6600.0
2005-04-27 13:35:00,14.79,14.79,14.78,14.79,7800.0,11.242,11.242,11.2344,11.242,7800.0
2005-04-27 13:40:00,14.79,14.8,14.79,14.79,9900.0,11.242,11.2496,11.242,11.242,9900.0
2005-04-27 13:45:00,14.78,14.79,14.78,14.79,6300.0,11.2344,11.242,11.2344,11.242,6300.0
2005-04-27 13:50:00,14.79,14.79,14.78,14.79,10800.0,11.242,11.242,11.2344,11.242,10800.0
2005-04-27 13:55:00,14.78,14.79,14.78,14.79,15300.0,11.2344,11.242,11.2344,11.242,15300.0
2005-04-27 14:00:00,14.79,14.8,14.79,14.8,11700.0,11.242,11.2496,11.242,11.2496,11700.0
2005-04-27 14:05:00,14.8,14.81,14.78,14.78,19800.0,11.2496,11.2572,11.2344,11.2344,19800.0
2005-04-27 14:10:00,14.78,14.78,14.77,14.77,14100.0,11.2344,11.2344,11.2268,11.2268,14100.0
2005-04-27 14:15:00,14.77,14.77,14.76,14.76,19800.0,11.2268,11.2268,11.2191,11.2191,19800.0
2005-04-27 14:20:00,14.76,14.77,14.75,14.77,19800.0,11.2191,11.2268,11.2115,11.2268,19800.0
2005-04-27 14:25:00,14.77,14.78,14.77,14.78,21300.0,11.2268,11.2344,11.2268,11.2344,21300.0
2005-04-27 14:30:00,14.78,14.78,14.75,14.75,22200.0,11.2344,11.2344,11.2115,11.2115,22200.0
2005-04-27 14:35:00,14.75,14.76,14.75,14.76,17400.0,11.2115,11.2191,11.2115,11.2191,17400.0
2005-04-27 14:40:00,14.76,14.76,14.75,14.75,20100.0,11.2191,11.2191,11.2115,11.2115,20100.0
2005-04-27 14:45:00,14.76,14.76,14.75,14.75,18300.0,11.2191,11.2191,11.2115,11.2115,18300.0
2005-04-27 14:50:00,14.75,14.77,14.74,14.77,42000.0,11.2115,11.2268,11.2039,11.2268,42000.0
2005-04-27 14:55:00,14.77,14.8,14.77,14.79,57600.0,11.2268,11.2496,11.2268,11.242,57600.0
2005-04-27 15:00:00,14.8,14.8,14.79,14.8,56100.0,11.2496,11.2496,11.242,11.2496,56100.0
2005-04-27 15:05:00,14.8,14.81,14.8,14.81,31200.0,11.2496,11.2572,11.2496,11.2572,31200.0
2005-04-27 15:10:00,14.81,14.83,14.81,14.83,117900.0,11.2572,11.2724,11.2572,11.2724,117900.0
2005-04-27 15:15:00,14.83,14.86,14.83,14.85,88200.0,11.2724,11.2952,11.2724,11.2876,88200.0
2005-04-27 15:20:00,14.86,14.86,14.83,14.84,90600.0,11.2952,11.2952,11.2724,11.28,90600.0
2005-04-27 15:25:00,14.84,14.84,14.81,14.81,68400.0,11.28,11.28,11.2572,11.2572,68400.0
2005-04-27 15:30:00,14.81,14.82,14.79,14.79,22500.0,11.2572,11.2648,11.242,11.242,22500.0
2005-04-27 15:35:00,14.79,14.79,14.75,14.75,36000.0,11.242,11.242,11.2115,11.2115,36000.0
2005-04-27 15:40:00,14.75,14.75,14.75,14.75,34800.0,11.2115,11.2115,11.2115,11.2115,34800.0
2005-04-27 15:45:00,14.75,14.76,14.74,14.74,18300.0,11.2115,11.2191,11.2039,11.2039,18300.0
2005-04-27 15:50:00,14.74,14.75,14.74,14.74,23700.0,11.2039,11.2115,11.2039,11.2039,23700.0
2005-04-27 15:55:00,14.74,14.74,14.73,14.73,42900.0,11.2039,11.2039,11.1963,11.1963,42900.0
2005-04-28 09:30:00,14.72,14.78,14.71,14.78,14100.0,11.1887,11.2344,11.1811,11.2344,14100.0
2005-04-28 09:35:00,14.79,14.79,14.75,14.76,8100.0,11.242,11.242,11.2115,11.2191,8100.0
2005-04-28 09:40:00,14.76,14.77,14.7,14.7,15900.0,11.2191,11.2268,11.1735,11.1735,15900.0
2005-04-28 09:45:00,14.71,14.71,14.66,14.68,39900.0,11.1811,11.1811,11.1431,11.1583,39900.0
2005-04-28 09:50:00,14.69,14.71,14.69,14.71,45300.0,11.1659,11.1811,11.1659,11.1811,45300.0
2005-04-28 09:55:00,14.71,14.72,14.7,14.7,36900.0,11.1811,11.1887,11.1735,11.1735,36900.0
2005-04-28 10:00:00,14.69,14.69,14.67,14.68,15000.0,11.1659,11.1659,11.1507,11.1583,15000.0
2005-04-28 10:05:00,14.66,14.67,14.66,14.67,8100.0,11.1431,11.1507,11.1431,11.1507,8100.0
2005-04-28 10:10:00,14.67,14.71,14.66,14.71,15000.0,11.1507,11.1811,11.1431,11.1811,15000.0
2005-04-28 10:15:00,14.69,14.69,14.65,14.66,11700.0,11.1659,11.1659,11.1355,11.1431,11700.0
2005-04-28 10:20:00,14.65,14.68,14.65,14.66,29100.0,11.1355,11.1583,11.1355,11.1431,29100.0
2005-04-28 10:25:00,14.65,14.67,14.64,14.66,29100.0,11.1355,11.1507,11.1279,11.1431,29100.0
2005-04-28 10:30:00,14.66,14.68,14.66,14.67,24300.0,11.1431,11.1583,11.1431,11.1507,24300.0
2005-04-28 10:35:00,14.67,14.67,14.63,14.63,13500.0,11.1507,11.1507,11.1203,11.1203,13500.0
2005-04-28 10:40:00,14.63,14.63,14.61,14.61,19200.0,11.1203,11.1203,11.1051,11.1051,19200.0
2005-04-28 10:45:00,14.61,14.61,14.59,14.6,10800.0,11.1051,11.1051,11.0899,11.0975,10800.0
2005-04-28 10:50:00,14.6,14.64,14.6,14.62,26700.0,11.0975,11.1279,11.0975,11.1127,26700.0
2005-04-28 10:55:00,14.62,14.65,14.62,14.64,29700.0,11.1127,11.1355,11.1127,11.1279,29700.0
2005-04-28 11:00:00,14.64,14.64,14.62,14.62,34500.0,11.1279,11.1279,11.1127,11.1127,34500.0
2005-04-28 11:05:00,14.62,14.62,14.6,14.6,30600.0,11.1127,11.1127,11.0975,11.0975,30600.0
2005-04-28 11:10:00,14.6,14.62,14.6,14.62,31800.0,11.0975,11.1127,11.0975,11.1127,31800.0
2005-04-28 11:15:00,14.62,14.64,14.62,14.63,14100.0,11.1127,11.1279,11.1127,11.1203,14100.0
2005-04-28 11:20:00,14.63,14.63,14.62,14.63,16200.0,11.1203,11.1203,11.1127,11.1203,16200.0
2005-04-28 11:25:00,14.63,14.63,14.61,14.61,18000.0,11.1203,11.1203,11.1051,11.1051,18000.0
2005-04-28 11:30:00,14.6,14.61,14.58,14.58,29700.0,11.0975,11.1051,11.0823,11.0823,29700.0
2005-04-28 11:35:00,14.59,14.59,14.55,14.57,32700.0,11.0899,11.0899,11.0595,11.0747,32700.0
2005-04-28 11:40:00,14.56,14.56,14.53,14.53,22800.0,11.0671,11.0671,11.0443,11.0443,22800.0
2005-04-28 11:45:00,14.54,14.54,14.54,14.54,22500.0,11.0519,11.0519,11.0519,11.0519,22500.0
2005-04-28 11:50:00,14.54,14.55,14.54,14.55,11400.0,11.0519,11.0595,11.0519,11.0595,11400.0
2005-04-28 11:55:00,14.55,14.55,14.53,14.54,9900.0,11.0595,11.0595,11.0443,11.0519,9900.0
2005-04-28 12:00:00,14.54,14.55,14.53,14.55,12300.0,11.0519,11.0595,11.0443,11.0595,12300.0
2005-04-28 12:05:00,14.55,14.55,14.52,14.52,7500.0,11.0595,11.0595,11.0367,11.0367,7500.0
2005-04-28 12:10:00,14.52,14.52,14.5,14.51,6900.0,11.0367,11.0367,11.0215,11.0291,6900.0
2005-04-28 12:15:00,14.51,14.54,14.5,14.53,23100.0,11.0291,11.0519,11.0215,11.0443,23100.0
2005-04-28 12:20:00,14.54,14.54,14.53,14.53,5100.0,11.0519,11.0519,11.0443,11.0443,5100.0
2005-04-28 12:25:00,14.52,14.53,14.52,14.53,16500.0,11.0367,11.0443,11.0367,11.0443,16500.0
2005-04-28 12:30:00,14.53,14.57,14.53,14.57,18000.0,11.0443,11.0747,11.0443,11.0747,18000.0
2005-04-28 12:35:00,14.57,14.57,14.55,14.56,11400.0,11.0747,11.0747,11.0595,11.0671,11400.0
2005-04-28 12:40:00,14.56,14.56,14.54,14.55,14400.0,11.0671,11.0671,11.0519,11.0595,14400.0
2005-04-28 12:45:00,14.55,14.56,14.55,14.55,16800.0,11.0595,11.0671,11.0595,11.0595,16800.0
2005-04-28 12:50:00,14.55,14.56,14.55,14.56,18300.0,11.0595,11.0671,11.0595,11.0671,18300.0
2005-04-28 12:55:00,14.56,14.57,14.56,14.57,21300.0,11.0671,11.0747,11.0671,11.0747,21300.0
2005-04-28 13:00:00,14.56,14.57,14.56,14.57,24600.0,11.0671,11.0747,11.0671,11.0747,24600.0
2005-04-28 13:05:00,14.57,14.59,14.57,14.59,12000.0,11.0747,11.0899,11.0747,11.0899,12000.0
2005-04-28 13:10:00,14.59,14.59,14.59,14.59,9900.0,11.0899,11.0899,11.0899,11.0899,9900.0
2005-04-28 13:15:00,14.59,14.59,14.58,14.58,8700.0,11.0899,11.0899,11.0823,11.0823,8700.0
2005-04-28 13:20:00,14.58,14.59,14.58,14.58,10200.0,11.0823,11.0899,11.0823,11.0823,10200.0
2005-04-28 13:25:00,14.58,14.58,14.57,14.57,15000.0,11.0823,11.0823,11.0747,11.0747,15000.0
2005-04-28 13:30:00,14.57,14.57,14.57,14.57,15900.0,11.0747,11.0747,11.0747,11.0747,15900.0
2005-04-28 13:35:00,14.57,14.57,14.55,14.57,17100.0,11.0747,11.0747,11.0595,11.0747,17100.0
2005-04-28 13:40:00,14.57,14.59,14.57,14.58,11700.0,11.0747,11.0899,11.0747,11.0823,11700.0
2005-04-28 13:45:00,14.58,14.58,14.57,14.57,17400.0,11.0823,11.0823,11.0747,11.0747,17400.0
2005-04-28 13:50:00,14.57,14.58,14.57,14.58,6300.0,11.0747,11.0823,11.0747,11.0823,6300.0
2005-04-28 13:55:00,14.57,14.6,14.57,14.6,8700.0,11.0747,11.0975,11.0747,11.0975,8700.0
2005-04-28 14:00:00,14.6,14.61,14.58,14.58,3900.0,11.0975,11.1051,11.0823,11.0823,3900.0
2005-04-28 14:05:00,14.58,14.58,14.55,14.56,41700.0,11.0823,11.0823,11.0595,11.0671,41700.0
2005-04-28 14:10:00,14.55,14.56,14.54,14.54,9300.0,11.0595,11.0671,11.0519,11.0519,9300.0
2005-04-28 14:15:00,14.54,14.54,14.52,14.52,19500.0,11.0519,11.0519,11.0367,11.0367,19500.0
2005-04-28 14:20:00,14.5,14.5,14.45,14.46,25500.0,11.0215,11.0215,10.9835,10.9911,25500.0
2005-04-28 14:25:00,14.46,14.47,14.45,14.47,46200.0,10.9911,10.9987,10.9835,10.9987,46200.0
2005-04-28 14:30:00,14.47,14.47,14.45,14.46,24300.0,10.9987,10.9987,10.9835,10.9911,24300.0
2005-04-28 14:35:00,14.46,14.47,14.46,14.47,9600.0,10.9911,10.9987,10.9911,10.9987,9600.0
2005-04-28 14:40:00,14.47,14.47,14.46,14.47,12600.0,10.9987,10.9987,10.9911,10.9987,12600.0
2005-04-28 14:45:00,14.46,14.46,14.45,14.45,29100.0,10.9911,10.9911,10.9835,10.9835,29100.0
2005-04-28 14:50:00,14.45,14.45,14.44,14.45,11700.0,10.9835,10.9835,10.9759,10.9835,11700.0
2005-04-28 14:55:00,14.46,14.51,14.46,14.5,36300.0,10.9911,11.0291,10.9911,11.0215,36300.0
2005-04-28 15:00:00,14.5,14.5,14.48,14.48,14100.0,11.0215,11.0215,11.0063,11.0063,14100.0
2005-04-28 15:05:00,14.48,14.5,14.48,14.5,34800.0,11.0063,11.0215,11.0063,11.0215,34800.0
2005-04-28 15:10:00,14.5,14.5,14.47,14.48,26700.0,11.0215,11.0215,10.9987,11.0063,26700.0
2005-04-28 15:15:00,14.48,14.49,14.47,14.48,24900.0,11.0063,11.0139,10.9987,11.0063,24900.0
2005-04-28 15:20:00,14.48,14.5,14.48,14.5,18300.0,11.0063,11.0215,11.0063,11.0215,18300.0
2005-04-28 15:25:00,14.5,14.5,14.49,14.5,19800.0,11.0215,11.0215,11.0139,11.0215,19800.0
2005-04-28 15:30:00,14.5,14.5,14.49,14.49,72600.0,11.0215,11.0215,11.0139,11.0139,72600.0
2005-04-28 15:35:00,14.49,14.49,14.48,14.48,34800.0,11.0139,11.0139,11.0063,11.0063,34800.0
2005-04-28 15:40:00,14.48,14.51,14.48,14.51,31200.0,11.0063,11.0291,11.0063,11.0291,31200.0
2005-04-28 15:45:00,14.51,14.53,14.51,14.52,37200.0,11.0291,11.0443,11.0291,11.0367,37200.0
2005-04-28 15:50:00,14.52,14.52,14.5,14.5,41700.0,11.0367,11.0367,11.0215,11.0215,41700.0
2005-04-28 15:55:00,14.5,14.51,14.49,14.5,63300.0,11.0215,11.0291,11.0139,11.0215,63300.0
2005-04-29 09:30:00,14.55,14.57,14.55,14.57,20400.0,11.0595,11.0747,11.0595,11.0747,20400.0
2005-04-29 09:35:00,14.6,14.66,14.6,14.66,30300.0,11.0975,11.1431,11.0975,11.1431,30300.0
2005-04-29 09:40:00,14.66,14.68,14.66,14.68,29400.0,11.1431,11.1583,11.1431,11.1583,29400.0
2005-04-29 09:45:00,14.68,14.68,14.66,14.66,65100.0,11.1583,11.1583,11.1431,11.1431,65100.0
2005-04-29 09:50:00,14.67,14.67,14.64,14.64,45300.0,11.1507,11.1507,11.1279,11.1279,45300.0
2005-04-29 09:55:00,14.63,14.67,14.63,14.65,47100.0,11.1203,11.1507,11.1203,11.1355,47100.0
2005-04-29 10:00:00,14.66,14.67,14.62,14.62,45900.0,11.1431,11.1507,11.1127,11.1127,45900.0
2005-04-29 10:05:00,14.62,14.62,14.55,14.58,23400.0,11.1127,11.1127,11.0595,11.0823,23400.0
2005-04-29 10:10:00,14.59,14.61,14.53,14.53,33900.0,11.0899,11.1051,11.0443,11.0443,33900.0
2005-04-29 10:15:00,14.53,14.56,14.52,14.56,150900.0,11.0443,11.0671,11.0367,11.0671,150900.0
2005-04-29 10:20:00,14.56,14.58,14.56,14.56,30300.0,11.0671,11.0823,11.0671,11.0671,30300.0
2005-04-29 10:25:00,14.56,14.56,14.5,14.52,22500.0,11.0671,11.0671,11.0215,11.0367,22500.0
2005-04-29 10:30:00,14.53,14.56,14.52,14.55,39600.0,11.0443,11.0671,11.0367,11.0595,39600.0
2005-04-29 10:35:00,14.54,14.55,14.54,14.55,53700.0,11.0519,11.0595,11.0519,11.0595,53700.0
2005-04-29 10:40:00,14.56,14.58,14.56,14.57,17700.0,11.0671,11.0823,11.0671,11.0747,17700.0
2005-04-29 10:45:00,14.57,14.57,14.54,14.54,27900.0,11.0747,11.0747,11.0519,11.0519,27900.0
2005-04-29 10:50:00,14.54,14.58,14.54,14.58,34200.0,11.0519,11.0823,11.0519,11.0823,34200.0
2005-04-29 10:55:00,14.58,14.59,14.57,14.58,18300.0,11.0823,11.0899,11.0747,11.0823,18300.0
2005-04-29 11:00:00,14.58,14.6,14.58,14.58,31500.0,11.0823,11.0975,11.0823,11.0823,31500.0
2005-04-29 11:05:00,14.57,14.61,14.57,14.61,30900.0,11.0747,11.1051,11.0747,11.1051,30900.0
2005-04-29 11:10:00,14.61,14.62,14.61,14.61,27300.0,11.1051,11.1127,11.1051,11.1051,27300.0
2005-04-29 11:15:00,14.61,14.63,14.61,14.62,14400.0,11.1051,11.1203,11.1051,11.1127,14400.0
2005-04-29 11:20:00,14.62,14.62,14.61,14.62,30300.0,11.1127,11.1127,11.1051,11.1127,30300.0
2005-04-29 11:25:00,14.62,14.63,14.61,14.63,27300.0,11.1127,11.1203,11.1051,11.1203,27300.0
2005-04-29 11:30:00,14.63,14.65,14.63,14.64,58200.0,11.1203,11.1355,11.1203,11.1279,58200.0
2005-04-29 11:35:00,14.65,14.67,14.64,14.66,84300.0,11.1355,11.1507,11.1279,11.1431,84300.0
2005-04-29 11:40:00,14.66,14.66,14.65,14.65,31500.0,11.1431,11.1431,11.1355,11.1355,31500.0
2005-04-29 11:45:00,14.65,14.67,14.64,14.67,35700.0,11.1355,11.1507,11.1279,11.1507,35700.0
2005-04-29 11:50:00,14.67,14.68,14.67,14.68,31500.0,11.1507,11.1583,11.1507,11.1583,31500.0
2005-04-29 11:55:00,14.68,14.72,14.68,14.72,41400.0,11.1583,11.1887,11.1583,11.1887,41400.0
2005-04-29 12:00:00,14.72,14.72,14.71,14.72,66900.0,11.1887,11.1887,11.1811,11.1887,66900.0
2005-04-29 12:05:00,14.71,14.71,14.71,14.71,11100.0,11.1811,11.1811,11.1811,11.1811,11100.0
2005-04-29 12:10:00,14.71,14.72,14.71,14.72,34500.0,11.1811,11.1887,11.1811,11.1887,34500.0
2005-04-29 12:15:00,14.72,14.72,14.71,14.71,55200.0,11.1887,11.1887,11.1811,11.1811,55200.0
2005-04-29 12:20:00,14.72,14.72,14.71,14.72,21900.0,11.1887,11.1887,11.1811,11.1887,21900.0
2005-04-29 12:25:00,14.72,14.72,14.72,14.72,11100.0,11.1887,11.1887,11.1887,11.1887,11100.0
2005-04-29 12:30:00,14.72,14.73,14.72,14.73,37500.0,11.1887,11.1963,11.1887,11.1963,37500.0
2005-04-29 12:35:00,14.73,14.73,14.72,14.73,44400.0,11.1963,11.1963,11.1887,11.1963,44400.0
2005-04-29 12:40:00,14.73,14.73,14.73,14.73,56400.0,11.1963,11.1963,11.1963,11.1963,56400.0
2005-04-29 12:45:00,14.73,14.75,14.72,14.75,98700.0,11.1963,11.2115,11.1887,11.2115,98700.0
2005-04-29 12:50:00,14.75,14.75,14.75,14.75,20400.0,11.2115,11.2115,11.2115,11.2115,20400.0
2005-04-29 12:55:00,14.75,14.81,14.75,14.8,90300.0,11.2115,11.2572,11.2115,11.2496,90300.0
2005-04-29 13:00:00,14.8,14.8,14.75,14.77,41700.0,11.2496,11.2496,11.2115,11.2268,41700.0
2005-04-29 13:05:00,14.77,14.8,14.77,14.8,21600.0,11.2268,11.2496,11.2268,11.2496,21600.0
2005-04-29 13:10:00,14.8,14.8,14.79,14.8,23100.0,11.2496,11.2496,11.242,11.2496,23100.0
2005-04-29 13:15:00,14.8,14.82,14.8,14.82,32100.0,11.2496,11.2648,11.2496,11.2648,32100.0
2005-04-29 13:20:00,14.83,14.85,14.83,14.85,30900.0,11.2724,11.2876,11.2724,11.2876,30900.0
2005-04-29 13:25:00,14.85,14.85,14.8,14.81,32700.0,11.2876,11.2876,11.2496,11.2572,32700.0
2005-04-29 13:30:00,14.82,14.82,14.82,14.82,12900.0,11.2648,11.2648,11.2648,11.2648,12900.0
2005-04-29 13:35:00,14.81,14.81,14.77,14.77,30600.0,11.2572,11.2572,11.2268,11.2268,30600.0
2005-04-29 13:40:00,14.77,14.78,14.77,14.77,21300.0,11.2268,11.2344,11.2268,11.2268,21300.0
2005-04-29 13:45:00,14.77,14.77,14.76,14.76,24000.0,11.2268,11.2268,11.2191,11.2191,24000.0
2005-04-29 13:50:00,14.76,14.81,14.76,14.81,43200.0,11.2191,11.2572,11.2191,11.2572,43200.0
2005-04-29 13:55:00,14.81,14.82,14.81,14.81,31200.0,11.2572,11.2648,11.2572,11.2572,31200.0
2005-04-29 14:00:00,14.81,14.83,14.81,14.83,27600.0,11.2572,11.2724,11.2572,11.2724,27600.0
2005-04-29 14:05:00,14.83,14.83,14.79,14.8,36300.0,11.2724,11.2724,11.242,11.2496,36300.0
2005-04-29 14:10:00,14.8,14.8,14.78,14.78,21000.0,11.2496,11.2496,11.2344,11.2344,21000.0
2005-04-29 14:15:00,14.79,14.79,14.76,14.76,30300.0,11.242,11.242,11.2191,11.2191,30300.0
2005-04-29 14:20:00,14.76,14.83,14.76,14.83,24600.0,11.2191,11.2724,11.2191,11.2724,24600.0
2005-04-29 14:25:00,14.82,14.82,14.79,14.82,36600.0,11.2648,11.2648,11.242,11.2648,36600.0
2005-04-29 14:30:00,14.82,14.89,14.82,14.89,45900.0,11.2648,11.318,11.2648,11.318,45900.0
2005-04-29 14:35:00,14.9,14.94,14.9,14.93,53400.0,11.3256,11.356,11.3256,11.3484,53400.0
2005-04-29 14:40:00,14.93,14.93,14.92,14.92,32400.0,11.3484,11.3484,11.3408,11.3408,32400.0
2005-04-29 14:45:00,14.92,14.92,14.92,14.92,27300.0,11.3408,11.3408,11.3408,11.3408,27300.0
2005-04-29 14:50:00,14.92,14.93,14.92,14.92,39000.0,11.3408,11.3484,11.3408,11.3408,39000.0
2005-04-29 14:55:00,14.92,14.92,14.89,14.9,32700.0,11.3408,11.3408,11.318,11.3256,32700.0
2005-04-29 15:00:00,14.89,14.9,14.87,14.87,40500.0,11.318,11.3256,11.3028,11.3028,40500.0
2005-04-29 15:05:00,14.87,14.87,14.86,14.86,27900.0,11.3028,11.3028,11.2952,11.2952,27900.0
2005-04-29 15:10:00,14.86,14.87,14.82,14.83,36600.0,11.2952,11.3028,11.2648,11.2724,36600.0
2005-04-29 15:15:00,14.83,14.85,14.83,14.85,48300.0,11.2724,11.2876,11.2724,11.2876,48300.0
2005-04-29 15:20:00,14.85,14.85,14.83,14.83,38100.0,11.2876,11.2876,11.2724,11.2724,38100.0
2005-04-29 15:25:00,14.83,14.85,14.83,14.85,59700.0,11.2724,11.2876,11.2724,11.2876,59700.0
2005-04-29 15:30:00,14.85,14.85,14.83,14.83,31200.0,11.2876,11.2876,11.2724,11.2724,31200.0
2005-04-29 15:35:00,14.83,14.83,14.82,14.82,29400.0,11.2724,11.2724,11.2648,11.2648,29400.0
2005-04-29 15:40:00,14.83,14.83,14.83,14.83,49200.0,11.2724,11.2724,11.2724,11.2724,49200.0
2005-04-29 15:45:00,14.83,14.85,14.83,14.83,63900.0,11.2724,11.2876,11.2724,11.2724,63900.0
2005-04-29 15:50:00,14.83,14.85,14.83,14.84,42000.0,11.2724,11.2876,11.2724,11.28,42000.0
2005-04-29 15:55:00,14.84,14.86,14.82,14.86,49800.0,11.28,11.2952,11.2648,11.2952,49800.0
2005-05-02 09:30:00,14.85,14.9,14.85,14.9,27300.0,11.2876,11.3256,11.2876,11.3256,27300.0
2005-05-02 09:35:00,14.89,14.93,14.88,14.93,10200.0,11.318,11.3484,11.3104,11.3484,10200.0
2005-05-02 09:40:00,14.91,14.96,14.91,14.95,29400.0,11.3332,11.3712,11.3332,11.3636,29400.0
2005-05-02 09:45:00,14.93,14.95,14.91,14.92,43500.0,11.3484,11.3636,11.3332,11.3408,43500.0
2005-05-02 09:50:00,14.93,14.98,14.92,14.96,29400.0,11.3484,11.3864,11.3408,11.3712,29400.0
2005-05-02 09:55:00,14.96,15.0,14.95,14.98,32100.0,11.3712,11.4016,11.3636,11.3864,32100.0
2005-05-02 10:00:00,14.99,15.0,14.96,14.97,58200.0,11.394,11.4016,11.3712,11.3788,58200.0
2005-05-02 10:05:00,14.97,14.99,14.96,14.99,21900.0,11.3788,11.394,11.3712,11.394,21900.0
2005-05-02 10:10:00,14.99,15.0,14.96,14.97,42000.0,11.394,11.4016,11.3712,11.3788,42000.0
2005-05-02 10:15:00,14.96,14.98,14.96,14.98,28200.0,11.3712,11.3864,11.3712,11.3864,28200.0
2005-05-02 10:20:00,14.97,14.98,14.96,14.96,21000.0,11.3788,11.3864,11.3712,11.3712,21000.0
2005-05-02 10:25:00,14.96,14.96,14.9,14.9,46500.0,11.3712,11.3712,11.3256,11.3256,46500.0
2005-05-02 10:30:00,14.9,14.9,14.84,14.84,51900.0,11.3256,11.3256,11.28,11.28,51900.0
2005-05-02 10:35:00,14.84,14.84,14.82,14.84,18900.0,11.28,11.28,11.2648,11.28,18900.0
2005-05-02 10:40:00,14.83,14.88,14.83,14.87,22500.0,11.2724,11.3104,11.2724,11.3028,22500.0
2005-05-02 10:45:00,14.88,14.88,14.87,14.87,22200.0,11.3104,11.3104,11.3028,11.3028,22200.0
2005-05-02 10:50:00,14.86,14.87,14.84,14.87,38100.0,11.2952,11.3028,11.28,11.3028,38100.0
2005-05-02 10:55:00,14.86,14.88,14.86,14.88,28500.0,11.2952,11.3104,11.2952,11.3104,28500.0
2005-05-02 11:00:00,14.87,14.87,14.86,14.87,28200.0,11.3028,11.3028,11.2952,11.3028,28200.0
2005-05-02 11:05:00,14.86,14.86,14.85,14.85,32700.0,11.2952,11.2952,11.2876,11.2876,32700.0
2005-05-02 11:10:00,14.85,14.86,14.85,14.85,12900.0,11.2876,11.2952,11.2876,11.2876,12900.0
2005-05-02 11:15:00,14.85,14.86,14.82,14.82,65400.0,11.2876,11.2952,11.2648,11.2648,65400.0
2005-05-02 11:20:00,14.82,14.82,14.81,14.81,27900.0,11.2648,11.2648,11.2572,11.2572,27900.0
2005-05-02 11:25:00,14.81,14.85,14.81,14.83,36000.0,11.2572,11.2876,11.2572,11.2724,36000.0
2005-05-02 11:30:00,14.83,14.83,14.83,14.83,26400.0,11.2724,11.2724,11.2724,11.2724,26400.0
2005-05-02 11:35:00,14.83,14.83,14.82,14.82,31500.0,11.2724,11.2724,11.2648,11.2648,31500.0
2005-05-02 11:40:00,14.82,14.84,14.82,14.84,16800.0,11.2648,11.28,11.2648,11.28,16800.0
2005-05-02 11:45:00,14.84,14.84,14.82,14.83,25200.0,11.28,11.28,11.2648,11.2724,25200.0
2005-05-02 11:50:00,14.83,14.84,14.83,14.84,7200.0,11.2724,11.28,11.2724,11.28,7200.0
2005-05-02 11:55:00,14.85,14.86,14.85,14.85,17100.0,11.2876,11.2952,11.2876,11.2876,17100.0
2005-05-02 12:00:00,14.85,14.85,14.84,14.84,4800.0,11.2876,11.2876,11.28,11.28,4800.0
2005-05-02 12:05:00,14.84,14.85,14.84,14.84,12300.0,11.28,11.2876,11.28,11.28,12300.0
2005-05-02 12:10:00,14.84,14.85,14.84,14.85,13200.0,11.28,11.2876,11.28,11.2876,13200.0
2005-05-02 12:15:00,14.85,14.87,14.85,14.86,27600.0,11.2876,11.3028,11.2876,11.2952,27600.0
2005-05-02 12:20:00,14.86,14.86,14.84,14.85,37500.0,11.2952,11.2952,11.28,11.2876,37500.0
2005-05-02 12:25:00,14.85,14.85,14.85,14.85,34500.0,11.2876,11.2876,11.2876,11.2876,34500.0
2005-05-02 12:30:00,14.85,14.85,14.84,14.84,19200.0,11.2876,11.2876,11.28,11.28,19200.0
2005-05-02 12:35:00,14.84,14.84,14.81,14.81,26100.0,11.28,11.28,11.2572,11.2572,26100.0
2005-05-02 12:40:00,14.81,14.81,14.81,14.81,14100.0,11.2572,11.2572,11.2572,11.2572,14100.0
2005-05-02 12:45:00,14.81,14.82,14.81,14.81,13200.0,11.2572,11.2648,11.2572,11.2572,13200.0
2005-05-02 12:50:00,14.81,14.83,14.81,14.82,20100.0,11.2572,11.2724,11.2572,11.2648,20100.0
2005-05-02 12:55:00,14.82,14.82,14.81,14.81,33300.0,11.2648,11.2648,11.2572,11.2572,33300.0
2005-05-02 13:00:00,14.81,14.83,14.81,14.83,37500.0,11.2572,11.2724,11.2572,11.2724,37500.0
2005-05-02 13:05:00,14.83,14.84,14.83,14.84,13800.0,11.2724,11.28,11.2724,11.28,13800.0
2005-05-02 13:10:00,14.84,14.86,14.84,14.86,9900.0,11.28,11.2952,11.28,11.2952,9900.0
2005-05-02 13:15:00,14.86,14.86,14.83,14.83,16800.0,11.2952,11.2952,11.2724,11.2724,16800.0
2005-05-02 13:20:00,14.84,14.84,14.84,14.84,10200.0,11.28,11.28,11.28,11.28,10200.0
2005-05-02 13:25:00,14.84,14.85,14.84,14.85,10500.0,11.28,11.2876,11.28,11.2876,10500.0
2005-05-02 13:30:00,14.84,14.84,14.83,14.83,21600.0,11.28,11.28,11.2724,11.2724,21600.0
2005-05-02 13:35:00,14.83,14.83,14.81,14.82,51600.0,11.2724,11.2724,11.2572,11.2648,51600.0
2005-05-02 13:40:00,14.82,14.82,14.81,14.81,30900.0,11.2648,11.2648,11.2572,11.2572,30900.0
2005-05-02 13:45:00,14.81,14.83,14.81,14.82,45900.0,11.2572,11.2724,11.2572,11.2648,45900.0
2005-05-02 13:50:00,14.82,14.83,14.82,14.83,6300.0,11.2648,11.2724,11.2648,11.2724,6300.0
2005-05-02 13:55:00,14.82,14.84,14.82,14.83,18300.0,11.2648,11.28,11.2648,11.2724,18300.0
2005-05-02 14:00:00,14.83,14.83,14.78,14.78,51600.0,11.2724,11.2724,11.2344,11.2344,51600.0
2005-05-02 14:05:00,14.79,14.8,14.79,14.79,29700.0,11.242,11.2496,11.242,11.242,29700.0
2005-05-02 14:10:00,14.79,14.8,14.79,14.8,42300.0,11.242,11.2496,11.242,11.2496,42300.0
2005-05-02 14:15:00,14.8,14.8,14.79,14.8,15900.0,11.2496,11.2496,11.242,11.2496,15900.0
2005-05-02 14:20:00,14.8,14.8,14.79,14.8,15900.0,11.2496,11.2496,11.242,11.2496,15900.0
2005-05-02 14:25:00,14.8,14.81,14.8,14.8,10500.0,11.2496,11.2572,11.2496,11.2496,10500.0
2005-05-02 14:30:00,14.8,14.81,14.78,14.79,27000.0,11.2496,11.2572,11.2344,11.242,27000.0
2005-05-02 14:35:00,14.8,14.84,14.79,14.84,55500.0,11.2496,11.28,11.242,11.28,55500.0
2005-05-02 14:40:00,14.84,14.84,14.83,14.84,24300.0,11.28,11.28,11.2724,11.28,24300.0
2005-05-02 14:45:00,14.84,14.85,14.83,14.85,43200.0,11.28,11.2876,11.2724,11.2876,43200.0
2005-05-02 14:50:00,14.84,14.86,14.84,14.86,68400.0,11.28,11.2952,11.28,11.2952,68400.0
2005-05-02 14:55:00,14.87,14.87,14.86,14.87,83700.0,11.3028,11.3028,11.2952,11.3028,83700.0
2005-05-02 15:00:00,14.87,14.89,14.87,14.87,91800.0,11.3028,11.318,11.3028,11.3028,91800.0
2005-05-02 15:05:00,14.87,14.89,14.87,14.88,29100.0,11.3028,11.318,11.3028,11.3104,29100.0
2005-05-02 15:10:00,14.88,14.89,14.87,14.89,28200.0,11.3104,11.318,11.3028,11.318,28200.0
2005-05-02 15:15:00,14.89,14.89,14.85,14.86,30900.0,11.318,11.318,11.2876,11.2952,30900.0
2005-05-02 15:20:00,14.86,14.87,14.85,14.86,27300.0,11.2952,11.3028,11.2876,11.2952,27300.0
2005-05-02 15:25:00,14.86,14.87,14.85,14.87,13800.0,11.2952,11.3028,11.2876,11.3028,13800.0
2005-05-02 15:30:00,14.87,14.89,14.87,14.89,72300.0,11.3028,11.318,11.3028,11.318,72300.0
2005-05-02 15:35:00,14.88,14.88,14.86,14.87,30300.0,11.3104,11.3104,11.2952,11.3028,30300.0
2005-05-02 15:40:00,14.87,14.89,14.87,14.88,40800.0,11.3028,11.318,11.3028,11.3104,40800.0
2005-05-02 15:45:00,14.89,14.91,14.88,14.9,65400.0,11.318,11.3332,11.3104,11.3256,65400.0
2005-05-02 15:50:00,14.9,14.91,14.88,14.91,68700.0,11.3256,11.3332,11.3104,11.3332,68700.0
2005-05-02 15:55:00,14.91,14.93,14.9,14.9,81000.0,11.3332,11.3484,11.3256,11.3256,81000.0
2005-05-03 09:30:00,14.76,14.76,14.68,14.68,87900.0,11.2191,11.2191,11.1583,11.1583,87900.0
2005-05-03 09:35:00,14.67,14.67,14.62,14.65,110100.0,11.1507,11.1507,11.1127,11.1355,110100.0
2005-05-03 09:40:00,14.65,14.68,14.65,14.68,47100.0,11.1355,11.1583,11.1355,11.1583,47100.0
2005-05-03 09:45:00,14.68,14.69,14.63,14.66,65400.0,11.1583,11.1659,11.1203,11.1431,65400.0
2005-05-03 09:50:00,14.66,14.67,14.65,14.67,53700.0,11.1431,11.1507,11.1355,11.1507,53700.0
2005-05-03 09:55:00,14.67,14.72,14.67,14.72,46500.0,11.1507,11.1887,11.1507,11.1887,46500.0
2005-05-03 10:00:00,14.72,14.74,14.71,14.74,33300.0,11.1887,11.2039,11.1811,11.2039,33300.0
2005-05-03 10:05:00,14.74,14.74,14.69,14.69,42300.0,11.2039,11.2039,11.1659,11.1659,42300.0
2005-05-03 10:10:00,14.69,14.73,14.69,14.72,58200.0,11.1659,11.1963,11.1659,11.1887,58200.0
2005-05-03 10:15:00,14.71,14.71,14.69,14.7,21000.0,11.1811,11.1811,11.1659,11.1735,21000.0
2005-05-03 10:20:00,14.7,14.71,14.69,14.69,29400.0,11.1735,11.1811,11.1659,11.1659,29400.0
2005-05-03 10:25:00,14.69,14.7,14.69,14.7,18000.0,11.1659,11.1735,11.1659,11.1735,18000.0
2005-05-03 10:30:00,14.7,14.71,14.69,14.71,23100.0,11.1735,11.1811,11.1659,11.1811,23100.0
2005-05-03 10:35:00,14.7,14.7,14.68,14.68,20100.0,11.1735,11.1735,11.1583,11.1583,20100.0
2005-05-03 10:40:00,14.68,14.68,14.67,14.68,9900.0,11.1583,11.1583,11.1507,11.1583,9900.0
2005-05-03 10:45:00,14.67,14.68,14.67,14.68,18300.0,11.1507,11.1583,11.1507,11.1583,18300.0
2005-05-03 10:50:00,14.68,14.68,14.64,14.64,17100.0,11.1583,11.1583,11.1279,11.1279,17100.0
2005-05-03 10:55:00,14.64,14.65,14.64,14.65,16800.0,11.1279,11.1355,11.1279,11.1355,16800.0
2005-05-03 11:00:00,14.65,14.67,14.65,14.67,13200.0,11.1355,11.1507,11.1355,11.1507,13200.0
2005-05-03 11:05:00,14.67,14.68,14.67,14.68,11400.0,11.1507,11.1583,11.1507,11.1583,11400.0
2005-05-03 11:10:00,14.68,14.69,14.68,14.69,9000.0,11.1583,11.1659,11.1583,11.1659,9000.0
2005-05-03 11:15:00,14.69,14.7,14.69,14.7,7200.0,11.1659,11.1735,11.1659,11.1735,7200.0
2005-05-03 11:20:00,14.7,14.71,14.7,14.71,6000.0,11.1735,11.1811,11.1735,11.1811,6000.0
2005-05-03 11:25:00,14.71,14.72,14.71,14.72,11700.0,11.1811,11.1887,11.1811,11.1887,11700.0
2005-05-03 11:30:00,14.72,14.72,14.71,14.72,26100.0,11.1887,11.1887,11.1811,11.1887,26100.0
2005-05-03 11:35:00,14.72,14.74,14.72,14.74,25800.0,11.1887,11.2039,11.1887,11.2039,25800.0
2005-05-03 11:40:00,14.74,14.75,14.74,14.75,13500.0,11.2039,11.2115,11.2039,11.2115,13500.0
2005-05-03 11:45:00,14.75,14.79,14.75,14.79,27000.0,11.2115,11.242,11.2115,11.242,27000.0
2005-05-03 11:50:00,14.79,14.79,14.78,14.78,36600.0,11.242,11.242,11.2344,11.2344,36600.0
2005-05-03 11:55:00,14.78,14.78,14.77,14.78,15600.0,11.2344,11.2344,11.2268,11.2344,15600.0
2005-05-03 12:00:00,14.78,14.78,14.77,14.78,13500.0,11.2344,11.2344,11.2268,11.2344,13500.0
2005-05-03 12:05:00,14.78,14.79,14.78,14.79,25200.0,11.2344,11.242,11.2344,11.242,25200.0
2005-05-03 12:10:00,14.79,14.8,14.79,14.8,79500.0,11.242,11.2496,11.242,11.2496,79500.0
2005-05-03 12:15:00,14.8,14.8,14.79,14.8,5700.0,11.2496,11.2496,11.242,11.2496,5700.0
2005-05-03 12:20:00,14.79,14.8,14.79,14.8,6900.0,11.242,11.2496,11.242,11.2496,6900.0
2005-05-03 12:25:00,14.79,14.8,14.79,14.79,8700.0,11.242,11.2496,11.242,11.242,8700.0
2005-05-03 12:30:00,14.79,14.8,14.75,14.76,24900.0,11.242,11.2496,11.2115,11.2191,24900.0
2005-05-03 12:35:00,14.76,14.76,14.72,14.72,36900.0,11.2191,11.2191,11.1887,11.1887,36900.0
2005-05-03 12:40:00,14.72,14.72,14.72,14.72,22500.0,11.1887,11.1887,11.1887,11.1887,22500.0
2005-05-03 12:45:00,14.72,14.72,14.7,14.7,30000.0,11.1887,11.1887,11.1735,11.1735,30000.0
2005-05-03 12:50:00,14.7,14.71,14.7,14.71,25500.0,11.1735,11.1811,11.1735,11.1811,25500.0
2005-05-03 12:55:00,14.71,14.72,14.71,14.71,14700.0,11.1811,11.1887,11.1811,11.1811,14700.0
2005-05-03 13:00:00,14.72,14.72,14.7,14.7,27300.0,11.1887,11.1887,11.1735,11.1735,27300.0
2005-05-03 13:05:00,14.7,14.7,14.66,14.66,38100.0,11.1735,11.1735,11.1431,11.1431,38100.0
2005-05-03 13:10:00,14.66,14.66,14.65,14.65,56400.0,11.1431,11.1431,11.1355,11.1355,56400.0
2005-05-03 13:15:00,14.65,14.65,14.62,14.62,36000.0,11.1355,11.1355,11.1127,11.1127,36000.0
2005-05-03 13:20:00,14.62,14.62,14.59,14.6,61200.0,11.1127,11.1127,11.0899,11.0975,61200.0
2005-05-03 13:25:00,14.6,14.61,14.6,14.6,25200.0,11.0975,11.1051,11.0975,11.0975,25200.0
2005-05-03 13:30:00,14.61,14.61,14.61,14.61,22200.0,11.1051,11.1051,11.1051,11.1051,22200.0
2005-05-03 13:35:00,14.61,14.61,14.6,14.61,25500.0,11.1051,11.1051,11.0975,11.1051,25500.0
2005-05-03 13:40:00,14.61,14.61,14.61,14.61,29700.0,11.1051,11.1051,11.1051,11.1051,29700.0
2005-05-03 13:45:00,14.61,14.62,14.59,14.59,53100.0,11.1051,11.1127,11.0899,11.0899,53100.0
2005-05-03 13:50:00,14.59,14.62,14.59,14.62,24900.0,11.0899,11.1127,11.0899,11.1127,24900.0
2005-05-03 13:55:00,14.62,14.63,14.61,14.63,18300.0,11.1127,11.1203,11.1051,11.1203,18300.0
2005-05-03 14:00:00,14.63,14.63,14.61,14.62,18600.0,11.1203,11.1203,11.1051,11.1127,18600.0
2005-05-03 14:05:00,14.62,14.62,14.6,14.61,25800.0,11.1127,11.1127,11.0975,11.1051,25800.0
2005-05-03 14:10:00,14.61,14.62,14.61,14.61,73800.0,11.1051,11.1127,11.1051,11.1051,73800.0
2005-05-03 14:15:00,14.61,14.61,14.51,14.52,70500.0,11.1051,11.1051,11.0291,11.0367,70500.0
2005-05-03 14:20:00,14.51,14.55,14.48,14.55,107400.0,11.0291,11.0595,11.0063,11.0595,107400.0
2005-05-03 14:25:00,14.55,14.56,14.51,14.51,70200.0,11.0595,11.0671,11.0291,11.0291,70200.0
2005-05-03 14:30:00,14.51,14.54,14.5,14.54,117300.0,11.0291,11.0519,11.0215,11.0519,117300.0
2005-05-03 14:35:00,14.54,14.58,14.54,14.57,71100.0,11.0519,11.0823,11.0519,11.0747,71100.0
2005-05-03 14:40:00,14.57,14.58,14.54,14.54,108000.0,11.0747,11.0823,11.0519,11.0519,108000.0
2005-05-03 14:45:00,14.55,14.57,14.53,14.55,60000.0,11.0595,11.0747,11.0443,11.0595,60000.0
2005-05-03 14:50:00,14.54,14.56,14.53,14.56,41100.0,11.0519,11.0671,11.0443,11.0671,41100.0
2005-05-03 14:55:00,14.56,14.57,14.55,14.55,53400.0,11.0671,11.0747,11.0595,11.0595,53400.0
2005-05-03 15:00:00,14.57,14.57,14.54,14.55,179700.0,11.0747,11.0747,11.0519,11.0595,179700.0
2005-05-03 15:05:00,14.55,14.56,14.49,14.5,128700.0,11.0595,11.0671,11.0139,11.0215,128700.0
2005-05-03 15:10:00,14.49,14.49,14.45,14.47,67800.0,11.0139,11.0139,10.9835,10.9987,67800.0
2005-05-03 15:15:00,14.47,14.48,14.45,14.46,82200.0,10.9987,11.0063,10.9835,10.9911,82200.0
2005-05-03 15:20:00,14.46,14.51,14.46,14.51,80400.0,10.9911,11.0291,10.9911,11.0291,80400.0
2005-05-03 15:25:00,14.51,14.54,14.51,14.54,42300.0,11.0291,11.0519,11.0291,11.0519,42300.0
2005-05-03 15:30:00,14.54,14.54,14.52,14.52,134100.0,11.0519,11.0519,11.0367,11.0367,134100.0
2005-05-03 15:35:00,14.52,14.56,14.52,14.56,64800.0,11.0367,11.0671,11.0367,11.0671,64800.0
2005-05-03 15:40:00,14.56,14.58,14.56,14.58,77100.0,11.0671,11.0823,11.0671,11.0823,77100.0
2005-05-03 15:45:00,14.58,14.61,14.58,14.61,111000.0,11.0823,11.1051,11.0823,11.1051,111000.0
2005-05-03 15:50:00,14.61,14.67,14.61,14.63,237300.0,11.1051,11.1507,11.1051,11.1203,237300.0
2005-05-03 15:55:00,14.63,14.67,14.61,14.62,167100.0,11.1203,11.1507,11.1051,11.1127,167100.0
2005-05-04 09:30:00,14.77,14.83,14.75,14.82,83400.0,11.2268,11.2724,11.2115,11.2648,83400.0
2005-05-04 09:35:00,14.83,14.88,14.8,14.83,89700.0,11.2724,11.3104,11.2496,11.2724,89700.0
2005-05-04 09:40:00,14.83,14.84,14.72,14.72,62700.0,11.2724,11.28,11.1887,11.1887,62700.0
2005-05-04 09:45:00,14.72,14.72,14.67,14.69,41700.0,11.1887,11.1887,11.1507,11.1659,41700.0
2005-05-04 09:50:00,14.69,14.7,14.68,14.69,28200.0,11.1659,11.1735,11.1583,11.1659,28200.0
2005-05-04 09:55:00,14.68,14.72,14.68,14.72,43200.0,11.1583,11.1887,11.1583,11.1887,43200.0
2005-05-04 10:00:00,14.72,14.78,14.71,14.78,103800.0,11.1887,11.2344,11.1811,11.2344,103800.0
2005-05-04 10:05:00,14.78,14.78,14.75,14.75,133200.0,11.2344,11.2344,11.2115,11.2115,133200.0
2005-05-04 10:10:00,14.75,14.8,14.75,14.78,90000.0,11.2115,11.2496,11.2115,11.2344,90000.0
2005-05-04 10:15:00,14.78,14.78,14.76,14.78,31500.0,11.2344,11.2344,11.2191,11.2344,31500.0
2005-05-04 10:20:00,14.78,14.8,14.77,14.79,91800.0,11.2344,11.2496,11.2268,11.242,91800.0
2005-05-04 10:25:00,14.79,14.79,14.78,14.79,90600.0,11.242,11.242,11.2344,11.242,90600.0
2005-05-04 10:30:00,14.79,14.82,14.78,14.79,73500.0,11.242,11.2648,11.2344,11.242,73500.0
2005-05-04 10:35:00,14.79,14.79,14.75,14.76,100500.0,11.242,11.242,11.2115,11.2191,100500.0
2005-05-04 10:40:00,14.76,14.76,14.69,14.7,116100.0,11.2191,11.2191,11.1659,11.1735,116100.0
2005-05-04 10:45:00,14.71,14.72,14.64,14.64,75600.0,11.1811,11.1887,11.1279,11.1279,75600.0
2005-05-04 10:50:00,14.63,14.65,14.62,14.62,118500.0,11.1203,11.1355,11.1127,11.1127,118500.0
2005-05-04 10:55:00,14.62,14.62,14.59,14.61,70500.0,11.1127,11.1127,11.0899,11.1051,70500.0
2005-05-04 11:00:00,14.61,14.63,14.6,14.6,80100.0,11.1051,11.1203,11.0975,11.0975,80100.0
2005-05-04 11:05:00,14.6,14.63,14.6,14.61,43200.0,11.0975,11.1203,11.0975,11.1051,43200.0
2005-05-04 11:10:00,14.61,14.62,14.61,14.61,41700.0,11.1051,11.1127,11.1051,11.1051,41700.0
2005-05-04 11:15:00,14.61,14.62,14.61,14.62,36300.0,11.1051,11.1127,11.1051,11.1127,36300.0
2005-05-04 11:20:00,14.61,14.61,14.59,14.59,16800.0,11.1051,11.1051,11.0899,11.0899,16800.0
2005-05-04 11:25:00,14.59,14.6,14.59,14.6,29400.0,11.0899,11.0975,11.0899,11.0975,29400.0
2005-05-04 11:30:00,14.6,14.6,14.58,14.58,33300.0,11.0975,11.0975,11.0823,11.0823,33300.0
2005-05-04 11:35:00,14.58,14.59,14.58,14.59,46500.0,11.0823,11.0899,11.0823,11.0899,46500.0
2005-05-04 11:40:00,14.59,14.59,14.58,14.59,44100.0,11.0899,11.0899,11.0823,11.0899,44100.0
2005-05-04 11:45:00,14.59,14.6,14.57,14.57,50100.0,11.0899,11.0975,11.0747,11.0747,50100.0
2005-05-04 11:50:00,14.57,14.57,14.55,14.57,36300.0,11.0747,11.0747,11.0595,11.0747,36300.0
2005-05-04 11:55:00,14.56,14.57,14.56,14.56,13500.0,11.0671,11.0747,11.0671,11.0671,13500.0
2005-05-04 12:00:00,14.56,14.56,14.52,14.53,31500.0,11.0671,11.0671,11.0367,11.0443,31500.0
2005-05-04 12:05:00,14.53,14.56,14.53,14.55,24000.0,11.0443,11.0671,11.0443,11.0595,24000.0
2005-05-04 12:10:00,14.55,14.57,14.55,14.57,41100.0,11.0595,11.0747,11.0595,11.0747,41100.0
2005-05-04 12:15:00,14.57,14.58,14.57,14.58,29400.0,11.0747,11.0823,11.0747,11.0823,29400.0
2005-05-04 12:20:00,14.58,14.58,14.56,14.57,107700.0,11.0823,11.0823,11.0671,11.0747,107700.0
2005-05-04 12:25:00,14.57,14.58,14.57,14.58,14100.0,11.0747,11.0823,11.0747,11.0823,14100.0
2005-05-04 12:30:00,14.58,14.59,14.58,14.58,32400.0,11.0823,11.0899,11.0823,11.0823,32400.0
2005-05-04 12:35:00,14.59,14.59,14.58,14.58,21000.0,11.0899,11.0899,11.0823,11.0823,21000.0
2005-05-04 12:40:00,14.59,14.59,14.58,14.58,12300.0,11.0899,11.0899,11.0823,11.0823,12300.0
2005-05-04 12:45:00,14.58,14.59,14.58,14.58,9300.0,11.0823,11.0899,11.0823,11.0823,9300.0
2005-05-04 12:50:00,14.58,14.58,14.56,14.56,35400.0,11.0823,11.0823,11.0671,11.0671,35400.0
2005-05-04 12:55:00,14.56,14.57,14.56,14.57,21000.0,11.0671,11.0747,11.0671,11.0747,21000.0
2005-05-04 13:00:00,14.57,14.57,14.56,14.56,16800.0,11.0747,11.0747,11.0671,11.0671,16800.0
2005-05-04 13:05:00,14.56,14.56,14.55,14.56,12900.0,11.0671,11.0671,11.0595,11.0671,12900.0
2005-05-04 13:10:00,14.57,14.57,14.56,14.56,13500.0,11.0747,11.0747,11.0671,11.0671,13500.0
2005-05-04 13:15:00,14.56,14.56,14.56,14.56,11700.0,11.0671,11.0671,11.0671,11.0671,11700.0
2005-05-04 13:20:00,14.56,14.56,14.54,14.55,15600.0,11.0671,11.0671,11.0519,11.0595,15600.0
2005-05-04 13:25:00,14.54,14.56,14.54,14.56,14100.0,11.0519,11.0671,11.0519,11.0671,14100.0
2005-05-04 13:30:00,14.56,14.56,14.55,14.55,11400.0,11.0671,11.0671,11.0595,11.0595,11400.0
2005-05-04 13:35:00,14.55,14.55,14.54,14.54,11400.0,11.0595,11.0595,11.0519,11.0519,11400.0
2005-05-04 13:40:00,14.54,14.55,14.54,14.55,15600.0,11.0519,11.0595,11.0519,11.0595,15600.0
2005-05-04 13:45:00,14.56,14.58,14.56,14.58,23400.0,11.0671,11.0823,11.0671,11.0823,23400.0
2005-05-04 13:50:00,14.58,14.59,14.58,14.59,76500.0,11.0823,11.0899,11.0823,11.0899,76500.0
2005-05-04 13:55:00,14.59,14.59,14.57,14.58,53700.0,11.0899,11.0899,11.0747,11.0823,53700.0
2005-05-04 14:00:00,14.58,14.58,14.56,14.56,63900.0,11.0823,11.0823,11.0671,11.0671,63900.0
2005-05-04 14:05:00,14.56,14.56,14.55,14.56,15300.0,11.0671,11.0671,11.0595,11.0671,15300.0
2005-05-04 14:10:00,14.56,14.58,14.56,14.58,12000.0,11.0671,11.0823,11.0671,11.0823,12000.0
2005-05-04 14:15:00,14.58,14.58,14.58,14.58,26100.0,11.0823,11.0823,11.0823,11.0823,26100.0
2005-05-04 14:20:00,14.58,14.58,14.55,14.56,33900.0,11.0823,11.0823,11.0595,11.0671,33900.0
2005-05-04 14:25:00,14.56,14.57,14.56,14.56,11100.0,11.0671,11.0747,11.0671,11.0671,11100.0
2005-05-04 14:30:00,14.56,14.57,14.56,14.56,15900.0,11.0671,11.0747,11.0671,11.0671,15900.0
2005-05-04 14:35:00,14.56,14.57,14.56,14.56,28200.0,11.0671,11.0747,11.0671,11.0671,28200.0
2005-05-04 14:40:00,14.56,14.57,14.56,14.57,53700.0,11.0671,11.0747,11.0671,11.0747,53700.0
2005-05-04 14:45:00,14.57,14.58,14.57,14.57,35400.0,11.0747,11.0823,11.0747,11.0747,35400.0
2005-05-04 14:50:00,14.57,14.59,14.57,14.59,26100.0,11.0747,11.0899,11.0747,11.0899,26100.0
2005-05-04 14:55:00,14.59,14.62,14.59,14.62,33000.0,11.0899,11.1127,11.0899,11.1127,33000.0
2005-05-04 15:00:00,14.62,14.64,14.62,14.64,42000.0,11.1127,11.1279,11.1127,11.1279,42000.0
2005-05-04 15:05:00,14.63,14.65,14.63,14.65,34200.0,11.1203,11.1355,11.1203,11.1355,34200.0
2005-05-04 15:10:00,14.65,14.66,14.64,14.66,51600.0,11.1355,11.1431,11.1279,11.1431,51600.0
2005-05-04 15:15:00,14.66,14.68,14.66,14.67,36600.0,11.1431,11.1583,11.1431,11.1507,36600.0
2005-05-04 15:20:00,14.67,14.68,14.66,14.66,39600.0,11.1507,11.1583,11.1431,11.1431,39600.0
2005-05-04 15:25:00,14.66,14.67,14.66,14.67,25200.0,11.1431,11.1507,11.1431,11.1507,25200.0
2005-05-04 15:30:00,14.68,14.69,14.67,14.68,66900.0,11.1583,11.1659,11.1507,11.1583,66900.0
2005-05-04 15:35:00,14.68,14.69,14.68,14.69,32100.0,11.1583,11.1659,11.1583,11.1659,32100.0
2005-05-04 15:40:00,14.69,14.69,14.68,14.68,48900.0,11.1659,11.1659,11.1583,11.1583,48900.0
2005-05-04 15:45:00,14.68,14.68,14.66,14.67,50100.0,11.1583,11.1583,11.1431,11.1507,50100.0
2005-05-04 15:50:00,14.67,14.67,14.66,14.67,128100.0,11.1507,11.1507,11.1431,11.1507,128100.0
2005-05-04 15:55:00,14.67,14.69,14.67,14.69,146700.0,11.1507,11.1659,11.1507,11.1659,146700.0
2005-05-05 09:30:00,14.67,14.67,14.63,14.63,61200.0,11.1507,11.1507,11.1203,11.1203,61200.0
2005-05-05 09:35:00,14.63,14.67,14.6,14.67,63900.0,11.1203,11.1507,11.0975,11.1507,63900.0
2005-05-05 09:40:00,14.67,14.67,14.66,14.67,40500.0,11.1507,11.1507,11.1431,11.1507,40500.0
2005-05-05 09:45:00,14.67,14.69,14.67,14.67,27600.0,11.1507,11.1659,11.1507,11.1507,27600.0
2005-05-05 09:50:00,14.68,14.68,14.65,14.65,55200.0,11.1583,11.1583,11.1355,11.1355,55200.0
2005-05-05 09:55:00,14.65,14.68,14.65,14.68,13500.0,11.1355,11.1583,11.1355,11.1583,13500.0
2005-05-05 10:00:00,14.68,14.68,14.66,14.67,117300.0,11.1583,11.1583,11.1431,11.1507,117300.0
2005-05-05 10:05:00,14.67,14.67,14.63,14.65,45900.0,11.1507,11.1507,11.1203,11.1355,45900.0
2005-05-05 10:10:00,14.65,14.66,14.62,14.63,34200.0,11.1355,11.1431,11.1127,11.1203,34200.0
2005-05-05 10:15:00,14.63,14.64,14.62,14.62,23700.0,11.1203,11.1279,11.1127,11.1127,23700.0
2005-05-05 10:20:00,14.62,14.65,14.61,14.65,28800.0,11.1127,11.1355,11.1051,11.1355,28800.0
2005-05-05 10:25:00,14.65,14.66,14.64,14.66,22200.0,11.1355,11.1431,11.1279,11.1431,22200.0
2005-05-05 10:30:00,14.66,14.66,14.64,14.64,15900.0,11.1431,11.1431,11.1279,11.1279,15900.0
2005-05-05 10:35:00,14.64,14.67,14.64,14.65,12000.0,11.1279,11.1507,11.1279,11.1355,12000.0
2005-05-05 10:40:00,14.65,14.66,14.65,14.66,12300.0,11.1355,11.1431,11.1355,11.1431,12300.0
2005-05-05 10:45:00,14.67,14.68,14.67,14.68,14100.0,11.1507,11.1583,11.1507,11.1583,14100.0
2005-05-05 10:50:00,14.68,14.68,14.65,14.65,8100.0,11.1583,11.1583,11.1355,11.1355,8100.0
2005-05-05 10:55:00,14.65,14.67,14.65,14.66,5700.0,11.1355,11.1507,11.1355,11.1431,5700.0
2005-05-05 11:00:00,14.66,14.68,14.66,14.68,28200.0,11.1431,11.1583,11.1431,11.1583,28200.0
2005-05-05 11:05:00,14.68,14.71,14.67,14.7,32100.0,11.1583,11.1811,11.1507,11.1735,32100.0
2005-05-05 11:10:00,14.71,14.73,14.71,14.72,18000.0,11.1811,11.1963,11.1811,11.1887,18000.0
2005-05-05 11:15:00,14.73,14.73,14.72,14.72,5100.0,11.1963,11.1963,11.1887,11.1887,5100.0
2005-05-05 11:20:00,14.72,14.73,14.72,14.72,14700.0,11.1887,11.1963,11.1887,11.1887,14700.0
2005-05-05 11:25:00,14.72,14.72,14.7,14.71,8400.0,11.1887,11.1887,11.1735,11.1811,8400.0
2005-05-05 11:30:00,14.71,14.74,14.71,14.74,12300.0,11.1811,11.2039,11.1811,11.2039,12300.0
2005-05-05 11:35:00,14.74,14.75,14.72,14.74,7500.0,11.2039,11.2115,11.1887,11.2039,7500.0
2005-05-05 11:40:00,14.74,14.75,14.74,14.74,10500.0,11.2039,11.2115,11.2039,11.2039,10500.0
2005-05-05 11:45:00,14.75,14.75,14.73,14.74,26100.0,11.2115,11.2115,11.1963,11.2039,26100.0
2005-05-05 11:50:00,14.74,14.74,14.73,14.73,27300.0,11.2039,11.2039,11.1963,11.1963,27300.0
2005-05-05 11:55:00,14.73,14.73,14.73,14.73,3600.0,11.1963,11.1963,11.1963,11.1963,3600.0
2005-05-05 12:00:00,14.73,14.73,14.7,14.72,66600.0,11.1963,11.1963,11.1735,11.1887,66600.0
2005-05-05 12:05:00,14.72,14.72,14.71,14.71,7200.0,11.1887,11.1887,11.1811,11.1811,7200.0
2005-05-05 12:10:00,14.71,14.73,14.7,14.7,10800.0,11.1811,11.1963,11.1735,11.1735,10800.0
2005-05-05 12:15:00,14.71,14.72,14.7,14.71,9300.0,11.1811,11.1887,11.1735,11.1811,9300.0
2005-05-05 12:20:00,14.71,14.73,14.71,14.73,12300.0,11.1811,11.1963,11.1811,11.1963,12300.0
2005-05-05 12:25:00,14.73,14.74,14.73,14.73,10800.0,11.1963,11.2039,11.1963,11.1963,10800.0
2005-05-05 12:30:00,14.74,14.75,14.74,14.75,11400.0,11.2039,11.2115,11.2039,11.2115,11400.0
2005-05-05 12:35:00,14.76,14.76,14.69,14.69,17700.0,11.2191,11.2191,11.1659,11.1659,17700.0
2005-05-05 12:40:00,14.68,14.7,14.67,14.68,29100.0,11.1583,11.1735,11.1507,11.1583,29100.0
2005-05-05 12:45:00,14.68,14.7,14.63,14.63,15000.0,11.1583,11.1735,11.1203,11.1203,15000.0
2005-05-05 12:50:00,14.63,14.67,14.63,14.67,32700.0,11.1203,11.1507,11.1203,11.1507,32700.0
2005-05-05 12:55:00,14.67,14.67,14.58,14.58,31500.0,11.1507,11.1507,11.0823,11.0823,31500.0
2005-05-05 13:00:00,14.58,14.65,14.56,14.64,39900.0,11.0823,11.1355,11.0671,11.1279,39900.0
2005-05-05 13:05:00,14.64,14.64,14.6,14.63,27600.0,11.1279,11.1279,11.0975,11.1203,27600.0
2005-05-05 13:10:00,14.63,14.63,14.61,14.61,11100.0,11.1203,11.1203,11.1051,11.1051,11100.0
2005-05-05 13:15:00,14.62,14.62,14.58,14.58,11700.0,11.1127,11.1127,11.0823,11.0823,11700.0
2005-05-05 13:20:00,14.58,14.63,14.58,14.61,21300.0,11.0823,11.1203,11.0823,11.1051,21300.0
2005-05-05 13:25:00,14.61,14.63,14.6,14.63,10200.0,11.1051,11.1203,11.0975,11.1203,10200.0
2005-05-05 13:30:00,14.63,14.65,14.63,14.64,10200.0,11.1203,11.1355,11.1203,11.1279,10200.0
2005-05-05 13:35:00,14.66,14.68,14.65,14.66,13500.0,11.1431,11.1583,11.1355,11.1431,13500.0
2005-05-05 13:40:00,14.66,14.67,14.65,14.67,15900.0,11.1431,11.1507,11.1355,11.1507,15900.0
2005-05-05 13:45:00,14.67,14.68,14.64,14.67,36000.0,11.1507,11.1583,11.1279,11.1507,36000.0
2005-05-05 13:50:00,14.67,14.67,14.64,14.64,15900.0,11.1507,11.1507,11.1279,11.1279,15900.0
2005-05-05 13:55:00,14.65,14.66,14.63,14.64,18900.0,11.1355,11.1431,11.1203,11.1279,18900.0
2005-05-05 14:00:00,14.64,14.66,14.64,14.66,16800.0,11.1279,11.1431,11.1279,11.1431,16800.0
2005-05-05 14:05:00,14.66,14.67,14.66,14.66,15300.0,11.1431,11.1507,11.1431,11.1431,15300.0
2005-05-05 14:10:00,14.67,14.68,14.65,14.67,19800.0,11.1507,11.1583,11.1355,11.1507,19800.0
2005-05-05 14:15:00,14.67,14.67,14.66,14.66,18300.0,11.1507,11.1507,11.1431,11.1431,18300.0
2005-05-05 14:20:00,14.67,14.68,14.66,14.66,22800.0,11.1507,11.1583,11.1431,11.1431,22800.0
2005-05-05 14:25:00,14.67,14.67,14.65,14.65,18600.0,11.1507,11.1507,11.1355,11.1355,18600.0
2005-05-05 14:30:00,14.65,14.66,14.64,14.65,12300.0,11.1355,11.1431,11.1279,11.1355,12300.0
2005-05-05 14:35:00,14.66,14.67,14.64,14.66,25500.0,11.1431,11.1507,11.1279,11.1431,25500.0
2005-05-05 14:40:00,14.66,14.68,14.65,14.65,12300.0,11.1431,11.1583,11.1355,11.1355,12300.0
2005-05-05 14:45:00,14.65,14.65,14.64,14.65,12300.0,11.1355,11.1355,11.1279,11.1355,12300.0
2005-05-05 14:50:00,14.66,14.67,14.65,14.65,38100.0,11.1431,11.1507,11.1355,11.1355,38100.0
2005-05-05 14:55:00,14.65,14.65,14.64,14.64,9300.0,11.1355,11.1355,11.1279,11.1279,9300.0
2005-05-05 15:00:00,14.64,14.66,14.64,14.66,22500.0,11.1279,11.1431,11.1279,11.1431,22500.0
2005-05-05 15:05:00,14.65,14.67,14.65,14.67,10500.0,11.1355,11.1507,11.1355,11.1507,10500.0
2005-05-05 15:10:00,14.67,14.7,14.67,14.68,58500.0,11.1507,11.1735,11.1507,11.1583,58500.0
2005-05-05 15:15:00,14.67,14.68,14.66,14.66,27900.0,11.1507,11.1583,11.1431,11.1431,27900.0
2005-05-05 15:20:00,14.66,14.68,14.65,14.66,23700.0,11.1431,11.1583,11.1355,11.1431,23700.0
2005-05-05 15:25:00,14.67,14.67,14.65,14.65,18900.0,11.1507,11.1507,11.1355,11.1355,18900.0
2005-05-05 15:30:00,14.65,14.7,14.65,14.7,36300.0,11.1355,11.1735,11.1355,11.1735,36300.0
2005-05-05 15:35:00,14.69,14.7,14.68,14.69,39900.0,11.1659,11.1735,11.1583,11.1659,39900.0
2005-05-05 15:40:00,14.69,14.71,14.69,14.69,53100.0,11.1659,11.1811,11.1659,11.1659,53100.0
2005-05-05 15:45:00,14.69,14.71,14.69,14.69,32700.0,11.1659,11.1811,11.1659,11.1659,32700.0
2005-05-05 15:50:00,14.69,14.71,14.68,14.7,43800.0,11.1659,11.1811,11.1583,11.1735,43800.0
2005-05-05 15:55:00,14.7,14.7,14.69,14.69,26400.0,11.1735,11.1735,11.1659,11.1659,26400.0
2005-05-06 09:30:00,14.77,14.77,14.77,14.77,27600.0,11.2268,11.2268,11.2268,11.2268,27600.0
2005-05-06 09:35:00,14.77,14.77,14.74,14.76,17400.0,11.2268,11.2268,11.2039,11.2191,17400.0
2005-05-06 09:40:00,14.75,14.79,14.74,14.79,17100.0,11.2115,11.242,11.2039,11.242,17100.0
2005-05-06 09:45:00,14.76,14.78,14.71,14.71,26700.0,11.2191,11.2344,11.1811,11.1811,26700.0
2005-05-06 09:50:00,14.71,14.76,14.7,14.76,16200.0,11.1811,11.2191,11.1735,11.2191,16200.0
2005-05-06 09:55:00,14.75,14.76,14.75,14.75,10200.0,11.2115,11.2191,11.2115,11.2115,10200.0
2005-05-06 10:00:00,14.75,14.78,14.73,14.73,28500.0,11.2115,11.2344,11.1963,11.1963,28500.0
2005-05-06 10:05:00,14.74,14.75,14.69,14.71,26400.0,11.2039,11.2115,11.1659,11.1811,26400.0
2005-05-06 10:10:00,14.71,14.72,14.7,14.71,22500.0,11.1811,11.1887,11.1735,11.1811,22500.0
2005-05-06 10:15:00,14.71,14.72,14.71,14.71,17100.0,11.1811,11.1887,11.1811,11.1811,17100.0
2005-05-06 10:20:00,14.71,14.71,14.69,14.7,40800.0,11.1811,11.1811,11.1659,11.1735,40800.0
2005-05-06 10:25:00,14.7,14.73,14.68,14.71,44700.0,11.1735,11.1963,11.1583,11.1811,44700.0
2005-05-06 10:30:00,14.71,14.72,14.7,14.7,21300.0,11.1811,11.1887,11.1735,11.1735,21300.0
2005-05-06 10:35:00,14.7,14.7,14.68,14.68,86700.0,11.1735,11.1735,11.1583,11.1583,86700.0
2005-05-06 10:40:00,14.68,14.68,14.65,14.65,67200.0,11.1583,11.1583,11.1355,11.1355,67200.0
2005-05-06 10:45:00,14.66,14.66,14.64,14.64,9600.0,11.1431,11.1431,11.1279,11.1279,9600.0
2005-05-06 10:50:00,14.64,14.66,14.64,14.65,23400.0,11.1279,11.1431,11.1279,11.1355,23400.0
2005-05-06 10:55:00,14.66,14.66,14.65,14.66,27000.0,11.1431,11.1431,11.1355,11.1431,27000.0
2005-05-06 11:00:00,14.65,14.66,14.64,14.66,23100.0,11.1355,11.1431,11.1279,11.1431,23100.0
2005-05-06 11:05:00,14.65,14.66,14.64,14.65,32100.0,11.1355,11.1431,11.1279,11.1355,32100.0
2005-05-06 11:10:00,14.65,14.65,14.64,14.64,25500.0,11.1355,11.1355,11.1279,11.1279,25500.0
2005-05-06 11:15:00,14.64,14.64,14.62,14.64,47700.0,11.1279,11.1279,11.1127,11.1279,47700.0
2005-05-06 11:20:00,14.65,14.65,14.63,14.65,18300.0,11.1355,11.1355,11.1203,11.1355,18300.0
2005-05-06 11:25:00,14.65,14.65,14.6,14.6,28200.0,11.1355,11.1355,11.0975,11.0975,28200.0
2005-05-06 11:30:00,14.6,14.63,14.59,14.62,37500.0,11.0975,11.1203,11.0899,11.1127,37500.0
2005-05-06 11:35:00,14.62,14.62,14.61,14.61,87000.0,11.1127,11.1127,11.1051,11.1051,87000.0
2005-05-06 11:40:00,14.6,14.63,14.6,14.62,21000.0,11.0975,11.1203,11.0975,11.1127,21000.0
2005-05-06 11:45:00,14.62,14.63,14.59,14.59,16500.0,11.1127,11.1203,11.0899,11.0899,16500.0
2005-05-06 11:50:00,14.59,14.59,14.58,14.58,9900.0,11.0899,11.0899,11.0823,11.0823,9900.0
2005-05-06 11:55:00,14.58,14.59,14.56,14.57,17700.0,11.0823,11.0899,11.0671,11.0747,17700.0
2005-05-06 12:00:00,14.57,14.57,14.55,14.56,8700.0,11.0747,11.0747,11.0595,11.0671,8700.0
2005-05-06 12:05:00,14.56,14.58,14.56,14.57,23400.0,11.0671,11.0823,11.0671,11.0747,23400.0
2005-05-06 12:10:00,14.57,14.61,14.57,14.61,64500.0,11.0747,11.1051,11.0747,11.1051,64500.0
2005-05-06 12:15:00,14.61,14.62,14.61,14.62,39300.0,11.1051,11.1127,11.1051,11.1127,39300.0
2005-05-06 12:20:00,14.62,14.63,14.62,14.62,13200.0,11.1127,11.1203,11.1127,11.1127,13200.0
2005-05-06 12:25:00,14.62,14.64,14.62,14.64,35700.0,11.1127,11.1279,11.1127,11.1279,35700.0
2005-05-06 12:30:00,14.64,14.64,14.63,14.63,24900.0,11.1279,11.1279,11.1203,11.1203,24900.0
2005-05-06 12:35:00,14.63,14.65,14.63,14.63,16200.0,11.1203,11.1355,11.1203,11.1203,16200.0
2005-05-06 12:40:00,14.64,14.64,14.62,14.63,20700.0,11.1279,11.1279,11.1127,11.1203,20700.0
2005-05-06 12:45:00,14.63,14.64,14.63,14.64,5700.0,11.1203,11.1279,11.1203,11.1279,5700.0
2005-05-06 12:50:00,14.64,14.64,14.64,14.64,3000.0,11.1279,11.1279,11.1279,11.1279,3000.0
2005-05-06 12:55:00,14.64,14.65,14.64,14.65,4200.0,11.1279,11.1355,11.1279,11.1355,4200.0
2005-05-06 13:00:00,14.65,14.66,14.65,14.66,8100.0,11.1355,11.1431,11.1355,11.1431,8100.0
2005-05-06 13:05:00,14.66,14.66,14.65,14.66,25200.0,11.1431,11.1431,11.1355,11.1431,25200.0
2005-05-06 13:10:00,14.66,14.66,14.65,14.66,119700.0,11.1431,11.1431,11.1355,11.1431,119700.0
2005-05-06 13:15:00,14.66,14.66,14.65,14.65,20400.0,11.1431,11.1431,11.1355,11.1355,20400.0
2005-05-06 13:20:00,14.65,14.66,14.65,14.66,15600.0,11.1355,11.1431,11.1355,11.1431,15600.0
2005-05-06 13:25:00,14.66,14.68,14.66,14.67,85500.0,11.1431,11.1583,11.1431,11.1507,85500.0
2005-05-06 13:30:00,14.67,14.67,14.67,14.67,21900.0,11.1507,11.1507,11.1507,11.1507,21900.0
2005-05-06 13:35:00,14.68,14.68,14.67,14.67,18000.0,11.1583,11.1583,11.1507,11.1507,18000.0
2005-05-06 13:40:00,14.68,14.68,14.65,14.65,16800.0,11.1583,11.1583,11.1355,11.1355,16800.0
2005-05-06 13:45:00,14.66,14.66,14.65,14.66,13800.0,11.1431,11.1431,11.1355,11.1431,13800.0
2005-05-06 13:50:00,14.66,14.66,14.66,14.66,7500.0,11.1431,11.1431,11.1431,11.1431,7500.0
2005-05-06 13:55:00,14.66,14.66,14.65,14.66,16500.0,11.1431,11.1431,11.1355,11.1431,16500.0
2005-05-06 14:00:00,14.66,14.66,14.66,14.66,25200.0,11.1431,11.1431,11.1431,11.1431,25200.0
2005-05-06 14:05:00,14.66,14.66,14.64,14.64,94500.0,11.1431,11.1431,11.1279,11.1279,94500.0
2005-05-06 14:10:00,14.64,14.65,14.64,14.65,16500.0,11.1279,11.1355,11.1279,11.1355,16500.0
2005-05-06 14:15:00,14.65,14.66,14.65,14.66,20400.0,11.1355,11.1431,11.1355,11.1431,20400.0
2005-05-06 14:20:00,14.66,14.66,14.63,14.64,108900.0,11.1431,11.1431,11.1203,11.1279,108900.0
2005-05-06 14:25:00,14.64,14.64,14.61,14.61,41400.0,11.1279,11.1279,11.1051,11.1051,41400.0
2005-05-06 14:30:00,14.61,14.62,14.6,14.62,63900.0,11.1051,11.1127,11.0975,11.1127,63900.0
2005-05-06 14:35:00,14.62,14.62,14.61,14.61,76500.0,11.1127,11.1127,11.1051,11.1051,76500.0
2005-05-06 14:40:00,14.61,14.62,14.6,14.6,27600.0,11.1051,11.1127,11.0975,11.0975,27600.0
2005-05-06 14:45:00,14.61,14.61,14.59,14.59,23400.0,11.1051,11.1051,11.0899,11.0899,23400.0
2005-05-06 14:50:00,14.59,14.59,14.53,14.55,126600.0,11.0899,11.0899,11.0443,11.0595,126600.0
2005-05-06 14:55:00,14.55,14.55,14.52,14.53,73800.0,11.0595,11.0595,11.0367,11.0443,73800.0
2005-05-06 15:00:00,14.53,14.53,14.51,14.51,79800.0,11.0443,11.0443,11.0291,11.0291,79800.0
2005-05-06 15:05:00,14.51,14.51,14.49,14.51,64200.0,11.0291,11.0291,11.0139,11.0291,64200.0
2005-05-06 15:10:00,14.51,14.52,14.51,14.52,30300.0,11.0291,11.0367,11.0291,11.0367,30300.0
2005-05-06 15:15:00,14.52,14.55,14.52,14.54,30600.0,11.0367,11.0595,11.0367,11.0519,30600.0
2005-05-06 15:20:00,14.55,14.57,14.55,14.56,25800.0,11.0595,11.0747,11.0595,11.0671,25800.0
2005-05-06 15:25:00,14.57,14.57,14.54,14.54,41400.0,11.0747,11.0747,11.0519,11.0519,41400.0
2005-05-06 15:30:00,14.54,14.56,14.54,14.56,16500.0,11.0519,11.0671,11.0519,11.0671,16500.0
2005-05-06 15:35:00,14.56,14.57,14.55,14.56,25800.0,11.0671,11.0747,11.0595,11.0671,25800.0
2005-05-06 15:40:00,14.56,14.57,14.56,14.57,19200.0,11.0671,11.0747,11.0671,11.0747,19200.0
2005-05-06 15:45:00,14.58,14.61,14.58,14.61,159900.0,11.0823,11.1051,11.0823,11.1051,159900.0
2005-05-06 15:50:00,14.61,14.61,14.58,14.58,73500.0,11.1051,11.1051,11.0823,11.0823,73500.0
2005-05-06 15:55:00,14.57,14.58,14.54,14.56,68100.0,11.0747,11.0823,11.0519,11.0671,68100.0
2005-05-09 09:30:00,14.61,14.61,14.56,14.56,48900.0,11.1051,11.1051,11.0671,11.0671,48900.0
2005-05-09 09:35:00,14.56,14.56,14.48,14.5,23400.0,11.0671,11.0671,11.0063,11.0215,23400.0
2005-05-09 09:40:00,14.52,14.53,14.51,14.53,21900.0,11.0367,11.0443,11.0291,11.0443,21900.0
2005-05-09 09:45:00,14.52,14.52,14.49,14.49,20700.0,11.0367,11.0367,11.0139,11.0139,20700.0
2005-05-09 09:50:00,14.49,14.49,14.47,14.47,24000.0,11.0139,11.0139,10.9987,10.9987,24000.0
2005-05-09 09:55:00,14.47,14.52,14.47,14.48,14700.0,10.9987,11.0367,10.9987,11.0063,14700.0
2005-05-09 10:00:00,14.48,14.48,14.42,14.43,173700.0,11.0063,11.0063,10.9607,10.9683,173700.0
2005-05-09 10:05:00,14.43,14.49,14.43,14.44,11700.0,10.9683,11.0139,10.9683,10.9759,11700.0
2005-05-09 10:10:00,14.44,14.45,14.42,14.42,22200.0,10.9759,10.9835,10.9607,10.9607,22200.0
2005-05-09 10:15:00,14.43,14.45,14.42,14.44,37500.0,10.9683,10.9835,10.9607,10.9759,37500.0
2005-05-09 10:20:00,14.44,14.45,14.44,14.45,16200.0,10.9759,10.9835,10.9759,10.9835,16200.0
2005-05-09 10:25:00,14.46,14.52,14.46,14.51,49200.0,10.9911,11.0367,10.9911,11.0291,49200.0
2005-05-09 10:30:00,14.51,14.51,14.49,14.49,44700.0,11.0291,11.0291,11.0139,11.0139,44700.0
2005-05-09 10:35:00,14.5,14.53,14.49,14.51,40800.0,11.0215,11.0443,11.0139,11.0291,40800.0
2005-05-09 10:40:00,14.51,14.54,14.49,14.49,45000.0,11.0291,11.0519,11.0139,11.0139,45000.0
2005-05-09 10:45:00,14.49,14.53,14.49,14.52,26700.0,11.0139,11.0443,11.0139,11.0367,26700.0
2005-05-09 10:50:00,14.51,14.54,14.51,14.53,191700.0,11.0291,11.0519,11.0291,11.0443,191700.0
2005-05-09 10:55:00,14.53,14.55,14.53,14.55,24000.0,11.0443,11.0595,11.0443,11.0595,24000.0
2005-05-09 11:00:00,14.54,14.56,14.52,14.54,20100.0,11.0519,11.0671,11.0367,11.0519,20100.0
2005-05-09 11:05:00,14.54,14.56,14.54,14.55,16800.0,11.0519,11.0671,11.0519,11.0595,16800.0
2005-05-09 11:10:00,14.55,14.55,14.53,14.55,13500.0,11.0595,11.0595,11.0443,11.0595,13500.0
2005-05-09 11:15:00,14.54,14.55,14.54,14.54,29100.0,11.0519,11.0595,11.0519,11.0519,29100.0
2005-05-09 11:20:00,14.54,14.56,14.54,14.56,11400.0,11.0519,11.0671,11.0519,11.0671,11400.0
2005-05-09 11:25:00,14.56,14.57,14.55,14.55,15900.0,11.0671,11.0747,11.0595,11.0595,15900.0
2005-05-09 11:30:00,14.55,14.56,14.55,14.56,28500.0,11.0595,11.0671,11.0595,11.0671,28500.0
2005-05-09 11:35:00,14.56,14.56,14.55,14.56,10800.0,11.0671,11.0671,11.0595,11.0671,10800.0
2005-05-09 11:40:00,14.56,14.56,14.54,14.55,23100.0,11.0671,11.0671,11.0519,11.0595,23100.0
2005-05-09 11:45:00,14.55,14.55,14.53,14.53,16200.0,11.0595,11.0595,11.0443,11.0443,16200.0
2005-05-09 11:50:00,14.53,14.55,14.53,14.54,13800.0,11.0443,11.0595,11.0443,11.0519,13800.0
2005-05-09 11:55:00,14.54,14.55,14.54,14.55,9300.0,11.0519,11.0595,11.0519,11.0595,9300.0
2005-05-09 12:00:00,14.55,14.57,14.55,14.57,16200.0,11.0595,11.0747,11.0595,11.0747,16200.0
2005-05-09 12:05:00,14.57,14.61,14.57,14.6,26400.0,11.0747,11.1051,11.0747,11.0975,26400.0
2005-05-09 12:10:00,14.6,14.62,14.6,14.62,20400.0,11.0975,11.1127,11.0975,11.1127,20400.0
2005-05-09 12:15:00,14.62,14.62,14.6,14.6,13800.0,11.1127,11.1127,11.0975,11.0975,13800.0
2005-05-09 12:20:00,14.59,14.59,14.57,14.57,23400.0,11.0899,11.0899,11.0747,11.0747,23400.0
2005-05-09 12:25:00,14.57,14.57,14.57,14.57,10500.0,11.0747,11.0747,11.0747,11.0747,10500.0
2005-05-09 12:30:00,14.57,14.58,14.57,14.58,9600.0,11.0747,11.0823,11.0747,11.0823,9600.0
2005-05-09 12:35:00,14.58,14.58,14.57,14.57,12600.0,11.0823,11.0823,11.0747,11.0747,12600.0
2005-05-09 12:40:00,14.57,14.59,14.57,14.58,9900.0,11.0747,11.0899,11.0747,11.0823,9900.0
2005-05-09 12:45:00,14.58,14.59,14.58,14.59,4200.0,11.0823,11.0899,11.0823,11.0899,4200.0
2005-05-09 12:50:00,14.59,14.59,14.59,14.59,5100.0,11.0899,11.0899,11.0899,11.0899,5100.0
2005-05-09 12:55:00,14.59,14.6,14.58,14.59,16800.0,11.0899,11.0975,11.0823,11.0899,16800.0
2005-05-09 13:00:00,14.58,14.59,14.57,14.58,10500.0,11.0823,11.0899,11.0747,11.0823,10500.0
2005-05-09 13:05:00,14.57,14.57,14.56,14.56,10500.0,11.0747,11.0747,11.0671,11.0671,10500.0
2005-05-09 13:10:00,14.55,14.56,14.54,14.55,14100.0,11.0595,11.0671,11.0519,11.0595,14100.0
2005-05-09 13:15:00,14.55,14.55,14.54,14.54,5700.0,11.0595,11.0595,11.0519,11.0519,5700.0
2005-05-09 13:20:00,14.54,14.55,14.53,14.55,14400.0,11.0519,11.0595,11.0443,11.0595,14400.0
2005-05-09 13:25:00,14.53,14.54,14.53,14.54,5400.0,11.0443,11.0519,11.0443,11.0519,5400.0
2005-05-09 13:30:00,14.54,14.55,14.54,14.54,9000.0,11.0519,11.0595,11.0519,11.0519,9000.0
2005-05-09 13:35:00,14.54,14.54,14.54,14.54,4200.0,11.0519,11.0519,11.0519,11.0519,4200.0
2005-05-09 13:40:00,14.54,14.56,14.54,14.56,10200.0,11.0519,11.0671,11.0519,11.0671,10200.0
2005-05-09 13:45:00,14.56,14.57,14.56,14.57,5100.0,11.0671,11.0747,11.0671,11.0747,5100.0
2005-05-09 13:50:00,14.57,14.58,14.57,14.57,14400.0,11.0747,11.0823,11.0747,11.0747,14400.0
2005-05-09 13:55:00,14.57,14.57,14.57,14.57,8100.0,11.0747,11.0747,11.0747,11.0747,8100.0
2005-05-09 14:00:00,14.57,14.57,14.54,14.54,26100.0,11.0747,11.0747,11.0519,11.0519,26100.0
2005-05-09 14:05:00,14.54,14.54,14.51,14.52,20400.0,11.0519,11.0519,11.0291,11.0367,20400.0
2005-05-09 14:10:00,14.51,14.53,14.51,14.52,15600.0,11.0291,11.0443,11.0291,11.0367,15600.0
2005-05-09 14:15:00,14.52,14.53,14.52,14.53,6000.0,11.0367,11.0443,11.0367,11.0443,6000.0
2005-05-09 14:20:00,14.53,14.54,14.53,14.53,21900.0,11.0443,11.0519,11.0443,11.0443,21900.0
2005-05-09 14:25:00,14.53,14.53,14.52,14.53,16500.0,11.0443,11.0443,11.0367,11.0443,16500.0
2005-05-09 14:30:00,14.52,14.52,14.5,14.5,18600.0,11.0367,11.0367,11.0215,11.0215,18600.0
2005-05-09 14:35:00,14.5,14.52,14.5,14.52,12000.0,11.0215,11.0367,11.0215,11.0367,12000.0
2005-05-09 14:40:00,14.51,14.54,14.51,14.54,12900.0,11.0291,11.0519,11.0291,11.0519,12900.0
2005-05-09 14:45:00,14.54,14.54,14.53,14.54,9000.0,11.0519,11.0519,11.0443,11.0519,9000.0
2005-05-09 14:50:00,14.53,14.55,14.53,14.54,8700.0,11.0443,11.0595,11.0443,11.0519,8700.0
2005-05-09 14:55:00,14.54,14.55,14.53,14.54,9300.0,11.0519,11.0595,11.0443,11.0519,9300.0
2005-05-09 15:00:00,14.54,14.54,14.51,14.51,24000.0,11.0519,11.0519,11.0291,11.0291,24000.0
2005-05-09 15:05:00,14.51,14.51,14.49,14.51,27600.0,11.0291,11.0291,11.0139,11.0291,27600.0
2005-05-09 15:10:00,14.51,14.51,14.49,14.49,26400.0,11.0291,11.0291,11.0139,11.0139,26400.0
2005-05-09 15:15:00,14.49,14.5,14.49,14.5,8100.0,11.0139,11.0215,11.0139,11.0215,8100.0
2005-05-09 15:20:00,14.5,14.51,14.49,14.5,37800.0,11.0215,11.0291,11.0139,11.0215,37800.0
2005-05-09 15:25:00,14.5,14.51,14.49,14.5,42000.0,11.0215,11.0291,11.0139,11.0215,42000.0
2005-05-09 15:30:00,14.51,14.51,14.49,14.5,27300.0,11.0291,11.0291,11.0139,11.0215,27300.0
2005-05-09 15:35:00,14.5,14.51,14.5,14.5,19500.0,11.0215,11.0291,11.0215,11.0215,19500.0
2005-05-09 15:40:00,14.5,14.54,14.5,14.54,47700.0,11.0215,11.0519,11.0215,11.0519,47700.0
2005-05-09 15:45:00,14.54,14.56,14.54,14.56,32400.0,11.0519,11.0671,11.0519,11.0671,32400.0
2005-05-09 15:50:00,14.56,14.6,14.56,14.59,322800.0,11.0671,11.0975,11.0671,11.0899,322800.0
2005-05-09 15:55:00,14.59,14.6,14.57,14.58,231300.0,11.0899,11.0975,11.0747,11.0823,231300.0
2005-05-10 09:30:00,14.54,14.54,14.43,14.44,29700.0,11.0519,11.0519,10.9683,10.9759,29700.0
2005-05-10 09:35:00,14.45,14.49,14.43,14.48,51000.0,10.9835,11.0139,10.9683,11.0063,51000.0
2005-05-10 09:40:00,14.49,14.54,14.47,14.5,42600.0,11.0139,11.0519,10.9987,11.0215,42600.0
2005-05-10 09:45:00,14.5,14.51,14.43,14.45,99600.0,11.0215,11.0291,10.9683,10.9835,99600.0
2005-05-10 09:50:00,14.46,14.48,14.43,14.45,64200.0,10.9911,11.0063,10.9683,10.9835,64200.0
2005-05-10 09:55:00,14.45,14.48,14.43,14.47,59400.0,10.9835,11.0063,10.9683,10.9987,59400.0
2005-05-10 10:00:00,14.47,14.47,14.44,14.44,48000.0,10.9987,10.9987,10.9759,10.9759,48000.0
2005-05-10 10:05:00,14.44,14.46,14.44,14.46,23700.0,10.9759,10.9911,10.9759,10.9911,23700.0
2005-05-10 10:10:00,14.44,14.47,14.44,14.47,13500.0,10.9759,10.9987,10.9759,10.9987,13500.0
2005-05-10 10:15:00,14.46,14.47,14.44,14.45,12300.0,10.9911,10.9987,10.9759,10.9835,12300.0
2005-05-10 10:20:00,14.44,14.47,14.43,14.46,65100.0,10.9759,10.9987,10.9683,10.9911,65100.0
2005-05-10 10:25:00,14.46,14.47,14.45,14.46,16200.0,10.9911,10.9987,10.9835,10.9911,16200.0
2005-05-10 10:30:00,14.45,14.47,14.45,14.47,10200.0,10.9835,10.9987,10.9835,10.9987,10200.0
2005-05-10 10:35:00,14.47,14.47,14.43,14.44,39600.0,10.9987,10.9987,10.9683,10.9759,39600.0
2005-05-10 10:40:00,14.44,14.46,14.42,14.43,32100.0,10.9759,10.9911,10.9607,10.9683,32100.0
2005-05-10 10:45:00,14.43,14.46,14.42,14.43,35100.0,10.9683,10.9911,10.9607,10.9683,35100.0
2005-05-10 10:50:00,14.44,14.45,14.44,14.45,37800.0,10.9759,10.9835,10.9759,10.9835,37800.0
2005-05-10 10:55:00,14.45,14.47,14.45,14.47,25800.0,10.9835,10.9987,10.9835,10.9987,25800.0
2005-05-10 11:00:00,14.47,14.47,14.46,14.46,10500.0,10.9987,10.9987,10.9911,10.9911,10500.0
2005-05-10 11:05:00,14.46,14.47,14.46,14.46,10800.0,10.9911,10.9987,10.9911,10.9911,10800.0
2005-05-10 11:10:00,14.46,14.46,14.46,14.46,6600.0,10.9911,10.9911,10.9911,10.9911,6600.0
2005-05-10 11:15:00,14.46,14.46,14.45,14.45,44700.0,10.9911,10.9911,10.9835,10.9835,44700.0
2005-05-10 11:20:00,14.45,14.47,14.45,14.46,7200.0,10.9835,10.9987,10.9835,10.9911,7200.0
2005-05-10 11:25:00,14.46,14.47,14.45,14.45,15300.0,10.9911,10.9987,10.9835,10.9835,15300.0
2005-05-10 11:30:00,14.45,14.47,14.44,14.47,45000.0,10.9835,10.9987,10.9759,10.9987,45000.0
2005-05-10 11:35:00,14.47,14.47,14.47,14.47,80700.0,10.9987,10.9987,10.9987,10.9987,80700.0
2005-05-10 11:40:00,14.47,14.49,14.47,14.48,16200.0,10.9987,11.0139,10.9987,11.0063,16200.0
2005-05-10 11:45:00,14.48,14.48,14.47,14.47,41100.0,11.0063,11.0063,10.9987,10.9987,41100.0
2005-05-10 11:50:00,14.46,14.46,14.45,14.45,4800.0,10.9911,10.9911,10.9835,10.9835,4800.0
2005-05-10 11:55:00,14.45,14.45,14.44,14.45,14700.0,10.9835,10.9835,10.9759,10.9835,14700.0
2005-05-10 12:00:00,14.44,14.47,14.44,14.47,27900.0,10.9759,10.9987,10.9759,10.9987,27900.0
2005-05-10 12:05:00,14.47,14.47,14.46,14.46,14100.0,10.9987,10.9987,10.9911,10.9911,14100.0
2005-05-10 12:10:00,14.46,14.46,14.46,14.46,8100.0,10.9911,10.9911,10.9911,10.9911,8100.0
2005-05-10 12:15:00,14.46,14.46,14.46,14.46,7800.0,10.9911,10.9911,10.9911,10.9911,7800.0
2005-05-10 12:20:00,14.46,14.46,14.45,14.45,11100.0,10.9911,10.9911,10.9835,10.9835,11100.0
2005-05-10 12:25:00,14.45,14.45,14.45,14.45,6900.0,10.9835,10.9835,10.9835,10.9835,6900.0
2005-05-10 12:30:00,14.46,14.47,14.46,14.47,9600.0,10.9911,10.9987,10.9911,10.9987,9600.0
2005-05-10 12:35:00,14.47,14.47,14.44,14.44,19500.0,10.9987,10.9987,10.9759,10.9759,19500.0
2005-05-10 12:40:00,14.44,14.44,14.42,14.42,43500.0,10.9759,10.9759,10.9607,10.9607,43500.0
2005-05-10 12:45:00,14.42,14.43,14.42,14.43,91500.0,10.9607,10.9683,10.9607,10.9683,91500.0
2005-05-10 12:50:00,14.43,14.43,14.42,14.43,20400.0,10.9683,10.9683,10.9607,10.9683,20400.0
2005-05-10 12:55:00,14.43,14.45,14.43,14.43,47100.0,10.9683,10.9835,10.9683,10.9683,47100.0
2005-05-10 13:00:00,14.44,14.44,14.42,14.42,11400.0,10.9759,10.9759,10.9607,10.9607,11400.0
2005-05-10 13:05:00,14.43,14.43,14.42,14.43,6300.0,10.9683,10.9683,10.9607,10.9683,6300.0
2005-05-10 13:10:00,14.42,14.43,14.42,14.43,6600.0,10.9607,10.9683,10.9607,10.9683,6600.0
2005-05-10 13:15:00,14.43,14.45,14.43,14.44,5100.0,10.9683,10.9835,10.9683,10.9759,5100.0
2005-05-10 13:20:00,14.44,14.44,14.44,14.44,1200.0,10.9759,10.9759,10.9759,10.9759,1200.0
2005-05-10 13:25:00,14.44,14.46,14.43,14.45,19200.0,10.9759,10.9911,10.9683,10.9835,19200.0
2005-05-10 13:30:00,14.45,14.45,14.44,14.44,16800.0,10.9835,10.9835,10.9759,10.9759,16800.0
2005-05-10 13:35:00,14.44,14.45,14.44,14.45,8400.0,10.9759,10.9835,10.9759,10.9835,8400.0
2005-05-10 13:40:00,14.45,14.45,14.43,14.43,10500.0,10.9835,10.9835,10.9683,10.9683,10500.0
2005-05-10 13:45:00,14.43,14.43,14.43,14.43,6900.0,10.9683,10.9683,10.9683,10.9683,6900.0
2005-05-10 13:50:00,14.43,14.43,14.42,14.42,18300.0,10.9683,10.9683,10.9607,10.9607,18300.0
2005-05-10 13:55:00,14.42,14.43,14.42,14.43,30000.0,10.9607,10.9683,10.9607,10.9683,30000.0
2005-05-10 14:00:00,14.43,14.44,14.42,14.42,29700.0,10.9683,10.9759,10.9607,10.9607,29700.0
2005-05-10 14:05:00,14.42,14.43,14.42,14.42,8700.0,10.9607,10.9683,10.9607,10.9607,8700.0
2005-05-10 14:10:00,14.42,14.43,14.42,14.43,17100.0,10.9607,10.9683,10.9607,10.9683,17100.0
2005-05-10 14:15:00,14.43,14.43,14.42,14.42,26100.0,10.9683,10.9683,10.9607,10.9607,26100.0
2005-05-10 14:20:00,14.42,14.42,14.42,14.42,123300.0,10.9607,10.9607,10.9607,10.9607,123300.0
2005-05-10 14:25:00,14.41,14.41,14.38,14.38,34800.0,10.9531,10.9531,10.9303,10.9303,34800.0
2005-05-10 14:30:00,14.38,14.4,14.38,14.39,56100.0,10.9303,10.9455,10.9303,10.9379,56100.0
2005-05-10 14:35:00,14.4,14.4,14.38,14.38,26400.0,10.9455,10.9455,10.9303,10.9303,26400.0
2005-05-10 14:40:00,14.38,14.38,14.33,14.34,24900.0,10.9303,10.9303,10.8923,10.8999,24900.0
2005-05-10 14:45:00,14.34,14.34,14.33,14.33,36600.0,10.8999,10.8999,10.8923,10.8923,36600.0
2005-05-10 14:50:00,14.33,14.34,14.32,14.32,20700.0,10.8923,10.8999,10.8847,10.8847,20700.0
2005-05-10 14:55:00,14.32,14.34,14.32,14.33,25200.0,10.8847,10.8999,10.8847,10.8923,25200.0
2005-05-10 15:00:00,14.33,14.34,14.31,14.32,79800.0,10.8923,10.8999,10.8771,10.8847,79800.0
2005-05-10 15:05:00,14.32,14.32,14.32,14.32,5400.0,10.8847,10.8847,10.8847,10.8847,5400.0
2005-05-10 15:10:00,14.32,14.32,14.3,14.3,15600.0,10.8847,10.8847,10.8695,10.8695,15600.0
2005-05-10 15:15:00,14.3,14.31,14.29,14.31,26700.0,10.8695,10.8771,10.8619,10.8771,26700.0
2005-05-10 15:20:00,14.31,14.32,14.31,14.31,22800.0,10.8771,10.8847,10.8771,10.8771,22800.0
2005-05-10 15:25:00,14.31,14.33,14.31,14.33,25800.0,10.8771,10.8923,10.8771,10.8923,25800.0
2005-05-10 15:30:00,14.33,14.33,14.28,14.29,27600.0,10.8923,10.8923,10.8543,10.8619,27600.0
2005-05-10 15:35:00,14.29,14.3,14.29,14.3,29100.0,10.8619,10.8695,10.8619,10.8695,29100.0
2005-05-10 15:40:00,14.3,14.31,14.3,14.3,38100.0,10.8695,10.8771,10.8695,10.8695,38100.0
2005-05-10 15:45:00,14.29,14.34,14.29,14.33,57600.0,10.8619,10.8999,10.8619,10.8923,57600.0
2005-05-10 15:50:00,14.33,14.33,14.32,14.33,39600.0,10.8923,10.8923,10.8847,10.8923,39600.0
2005-05-10 15:55:00,14.33,14.35,14.33,14.34,46200.0,10.8923,10.9075,10.8923,10.8999,46200.0
2005-05-11 09:30:00,14.33,14.33,14.32,14.33,22800.0,10.8923,10.8923,10.8847,10.8923,22800.0
2005-05-11 09:35:00,14.33,14.38,14.33,14.37,12000.0,10.8923,10.9303,10.8923,10.9227,12000.0
2005-05-11 09:40:00,14.37,14.37,14.28,14.31,32100.0,10.9227,10.9227,10.8543,10.8771,32100.0
2005-05-11 09:45:00,14.32,14.35,14.32,14.35,3300.0,10.8847,10.9075,10.8847,10.9075,3300.0
2005-05-11 09:50:00,14.36,14.36,14.29,14.31,21000.0,10.9151,10.9151,10.8619,10.8771,21000.0
2005-05-11 09:55:00,14.3,14.34,14.28,14.34,16200.0,10.8695,10.8999,10.8543,10.8999,16200.0
2005-05-11 10:00:00,14.32,14.33,14.31,14.33,17400.0,10.8847,10.8923,10.8771,10.8923,17400.0
2005-05-11 10:05:00,14.33,14.33,14.3,14.3,33900.0,10.8923,10.8923,10.8695,10.8695,33900.0
2005-05-11 10:10:00,14.3,14.31,14.29,14.31,21600.0,10.8695,10.8771,10.8619,10.8771,21600.0
2005-05-11 10:15:00,14.31,14.31,14.3,14.31,9900.0,10.8771,10.8771,10.8695,10.8771,9900.0
2005-05-11 10:20:00,14.3,14.3,14.3,14.3,15000.0,10.8695,10.8695,10.8695,10.8695,15000.0
2005-05-11 10:25:00,14.29,14.31,14.29,14.29,39300.0,10.8619,10.8771,10.8619,10.8619,39300.0
2005-05-11 10:30:00,14.3,14.32,14.29,14.29,27600.0,10.8695,10.8847,10.8619,10.8619,27600.0
2005-05-11 10:35:00,14.29,14.32,14.29,14.31,45000.0,10.8619,10.8847,10.8619,10.8771,45000.0
2005-05-11 10:40:00,14.3,14.31,14.28,14.29,49800.0,10.8695,10.8771,10.8543,10.8619,49800.0
2005-05-11 10:45:00,14.28,14.3,14.28,14.29,14400.0,10.8543,10.8695,10.8543,10.8619,14400.0
2005-05-11 10:50:00,14.29,14.3,14.27,14.27,34500.0,10.8619,10.8695,10.8467,10.8467,34500.0
2005-05-11 10:55:00,14.27,14.29,14.25,14.28,25200.0,10.8467,10.8619,10.8315,10.8543,25200.0
2005-05-11 11:00:00,14.28,14.29,14.27,14.28,13200.0,10.8543,10.8619,10.8467,10.8543,13200.0
2005-05-11 11:05:00,14.28,14.29,14.27,14.28,28200.0,10.8543,10.8619,10.8467,10.8543,28200.0
2005-05-11 11:10:00,14.28,14.28,14.25,14.25,24600.0,10.8543,10.8543,10.8315,10.8315,24600.0
2005-05-11 11:15:00,14.25,14.27,14.25,14.27,104100.0,10.8315,10.8467,10.8315,10.8467,104100.0
2005-05-11 11:20:00,14.27,14.29,14.26,14.29,20100.0,10.8467,10.8619,10.8391,10.8619,20100.0
2005-05-11 11:25:00,14.28,14.28,14.27,14.27,96600.0,10.8543,10.8543,10.8467,10.8467,96600.0
2005-05-11 11:30:00,14.27,14.27,14.26,14.27,21600.0,10.8467,10.8467,10.8391,10.8467,21600.0
2005-05-11 11:35:00,14.27,14.27,14.26,14.26,24000.0,10.8467,10.8467,10.8391,10.8391,24000.0
2005-05-11 11:40:00,14.26,14.26,14.25,14.26,6900.0,10.8391,10.8391,10.8315,10.8391,6900.0
2005-05-11 11:45:00,14.25,14.26,14.25,14.26,10500.0,10.8315,10.8391,10.8315,10.8391,10500.0
2005-05-11 11:50:00,14.26,14.26,14.21,14.21,19200.0,10.8391,10.8391,10.8011,10.8011,19200.0
2005-05-11 11:55:00,14.21,14.22,14.21,14.21,18000.0,10.8011,10.8087,10.8011,10.8011,18000.0
2005-05-11 12:00:00,14.21,14.22,14.2,14.21,19500.0,10.8011,10.8087,10.7935,10.8011,19500.0
2005-05-11 12:05:00,14.21,14.21,14.17,14.21,144600.0,10.8011,10.8011,10.7707,10.8011,144600.0
2005-05-11 12:10:00,14.21,14.23,14.19,14.21,36900.0,10.8011,10.8163,10.7859,10.8011,36900.0
2005-05-11 12:15:00,14.21,14.24,14.2,14.23,30900.0,10.8011,10.8239,10.7935,10.8163,30900.0
2005-05-11 12:20:00,14.22,14.22,14.21,14.21,6600.0,10.8087,10.8087,10.8011,10.8011,6600.0
2005-05-11 12:25:00,14.21,14.21,14.19,14.19,8100.0,10.8011,10.8011,10.7859,10.7859,8100.0
2005-05-11 12:30:00,14.19,14.2,14.18,14.19,9300.0,10.7859,10.7935,10.7783,10.7859,9300.0
2005-05-11 12:35:00,14.19,14.19,14.19,14.19,8700.0,10.7859,10.7859,10.7859,10.7859,8700.0
2005-05-11 12:40:00,14.19,14.22,14.19,14.21,13800.0,10.7859,10.8087,10.7859,10.8011,13800.0
2005-05-11 12:45:00,14.21,14.21,14.18,14.18,9300.0,10.8011,10.8011,10.7783,10.7783,9300.0
2005-05-11 12:50:00,14.18,14.2,14.18,14.19,54000.0,10.7783,10.7935,10.7783,10.7859,54000.0
2005-05-11 12:55:00,14.19,14.19,14.18,14.19,3900.0,10.7859,10.7859,10.7783,10.7859,3900.0
2005-05-11 13:00:00,14.19,14.22,14.19,14.21,9600.0,10.7859,10.8087,10.7859,10.8011,9600.0
2005-05-11 13:05:00,14.22,14.22,14.21,14.22,8100.0,10.8087,10.8087,10.8011,10.8087,8100.0
2005-05-11 13:10:00,14.22,14.24,14.22,14.24,17700.0,10.8087,10.8239,10.8087,10.8239,17700.0
2005-05-11 13:15:00,14.24,14.25,14.24,14.24,9600.0,10.8239,10.8315,10.8239,10.8239,9600.0
2005-05-11 13:20:00,14.24,14.25,14.22,14.23,13200.0,10.8239,10.8315,10.8087,10.8163,13200.0
2005-05-11 13:25:00,14.23,14.23,14.23,14.23,6300.0,10.8163,10.8163,10.8163,10.8163,6300.0
2005-05-11 13:30:00,14.23,14.23,14.22,14.22,10500.0,10.8163,10.8163,10.8087,10.8087,10500.0
2005-05-11 13:35:00,14.22,14.23,14.22,14.22,29100.0,10.8087,10.8163,10.8087,10.8087,29100.0
2005-05-11 13:40:00,14.21,14.22,14.21,14.21,9000.0,10.8011,10.8087,10.8011,10.8011,9000.0
2005-05-11 13:45:00,14.21,14.21,14.2,14.2,40200.0,10.8011,10.8011,10.7935,10.7935,40200.0
2005-05-11 13:50:00,14.19,14.2,14.18,14.19,22800.0,10.7859,10.7935,10.7783,10.7859,22800.0
2005-05-11 13:55:00,14.19,14.2,14.19,14.2,10800.0,10.7859,10.7935,10.7859,10.7935,10800.0
2005-05-11 14:00:00,14.21,14.23,14.21,14.23,6600.0,10.8011,10.8163,10.8011,10.8163,6600.0
2005-05-11 14:05:00,14.23,14.27,14.23,14.26,15300.0,10.8163,10.8467,10.8163,10.8391,15300.0
2005-05-11 14:10:00,14.26,14.28,14.26,14.28,29100.0,10.8391,10.8543,10.8391,10.8543,29100.0
2005-05-11 14:15:00,14.29,14.3,14.28,14.3,12900.0,10.8619,10.8695,10.8543,10.8695,12900.0
2005-05-11 14:20:00,14.3,14.3,14.28,14.28,29700.0,10.8695,10.8695,10.8543,10.8543,29700.0
2005-05-11 14:25:00,14.29,14.29,14.27,14.27,8700.0,10.8619,10.8619,10.8467,10.8467,8700.0
2005-05-11 14:30:00,14.27,14.29,14.27,14.27,5100.0,10.8467,10.8619,10.8467,10.8467,5100.0
2005-05-11 14:35:00,14.27,14.27,14.24,14.24,13200.0,10.8467,10.8467,10.8239,10.8239,13200.0
2005-05-11 14:40:00,14.24,14.25,14.23,14.25,46800.0,10.8239,10.8315,10.8163,10.8315,46800.0
2005-05-11 14:45:00,14.25,14.27,14.25,14.27,8700.0,10.8315,10.8467,10.8315,10.8467,8700.0
2005-05-11 14:50:00,14.27,14.28,14.27,14.27,21600.0,10.8467,10.8543,10.8467,10.8467,21600.0
2005-05-11 14:55:00,14.27,14.28,14.26,14.26,17700.0,10.8467,10.8543,10.8391,10.8391,17700.0
2005-05-11 15:00:00,14.26,14.26,14.25,14.26,11400.0,10.8391,10.8391,10.8315,10.8391,11400.0
2005-05-11 15:05:00,14.26,14.26,14.23,14.24,25200.0,10.8391,10.8391,10.8163,10.8239,25200.0
2005-05-11 15:10:00,14.24,14.25,14.24,14.24,18600.0,10.8239,10.8315,10.8239,10.8239,18600.0
2005-05-11 15:15:00,14.24,14.27,14.24,14.27,16200.0,10.8239,10.8467,10.8239,10.8467,16200.0
2005-05-11 15:20:00,14.28,14.28,14.26,14.26,63900.0,10.8543,10.8543,10.8391,10.8391,63900.0
2005-05-11 15:25:00,14.26,14.27,14.25,14.27,29400.0,10.8391,10.8467,10.8315,10.8467,29400.0
2005-05-11 15:30:00,14.27,14.29,14.26,14.29,56100.0,10.8467,10.8619,10.8391,10.8619,56100.0
2005-05-11 15:35:00,14.3,14.31,14.3,14.3,48900.0,10.8695,10.8771,10.8695,10.8695,48900.0
2005-05-11 15:40:00,14.3,14.32,14.29,14.3,66300.0,10.8695,10.8847,10.8619,10.8695,66300.0
2005-05-11 15:45:00,14.31,14.31,14.3,14.3,43200.0,10.8771,10.8771,10.8695,10.8695,43200.0
2005-05-11 15:50:00,14.31,14.32,14.31,14.32,45300.0,10.8771,10.8847,10.8771,10.8847,45300.0
2005-05-11 15:55:00,14.32,14.33,14.32,14.33,120900.0,10.8847,10.8923,10.8847,10.8923,120900.0
2005-05-12 09:30:00,14.59,14.59,14.33,14.35,22800.0,11.0899,11.0899,10.8923,10.9075,22800.0
2005-05-12 09:35:00,14.35,14.38,14.34,14.37,11700.0,10.9075,10.9303,10.8999,10.9227,11700.0
2005-05-12 09:40:00,14.36,14.37,14.32,14.35,19800.0,10.9151,10.9227,10.8847,10.9075,19800.0
2005-05-12 09:45:00,14.34,14.34,14.3,14.3,9600.0,10.8999,10.8999,10.8695,10.8695,9600.0
2005-05-12 09:50:00,14.31,14.31,14.29,14.29,8100.0,10.8771,10.8771,10.8619,10.8619,8100.0
2005-05-12 09:55:00,14.3,14.31,14.27,14.28,31500.0,10.8695,10.8771,10.8467,10.8543,31500.0
2005-05-12 10:00:00,14.3,14.32,14.3,14.31,13800.0,10.8695,10.8847,10.8695,10.8771,13800.0
2005-05-12 10:05:00,14.31,14.32,14.3,14.32,22500.0,10.8771,10.8847,10.8695,10.8847,22500.0
2005-05-12 10:10:00,14.32,14.34,14.31,14.32,28500.0,10.8847,10.8999,10.8771,10.8847,28500.0
2005-05-12 10:15:00,14.32,14.36,14.32,14.34,21900.0,10.8847,10.9151,10.8847,10.8999,21900.0
2005-05-12 10:20:00,14.34,14.35,14.33,14.34,12900.0,10.8999,10.9075,10.8923,10.8999,12900.0
2005-05-12 10:25:00,14.34,14.34,14.31,14.31,13200.0,10.8999,10.8999,10.8771,10.8771,13200.0
2005-05-12 10:30:00,14.3,14.31,14.3,14.31,38700.0,10.8695,10.8771,10.8695,10.8771,38700.0
2005-05-12 10:35:00,14.32,14.34,14.3,14.3,11700.0,10.8847,10.8999,10.8695,10.8695,11700.0
2005-05-12 10:40:00,14.3,14.3,14.3,14.3,18900.0,10.8695,10.8695,10.8695,10.8695,18900.0
2005-05-12 10:45:00,14.3,14.3,14.26,14.26,11100.0,10.8695,10.8695,10.8391,10.8391,11100.0
2005-05-12 10:50:00,14.25,14.28,14.24,14.27,15000.0,10.8315,10.8543,10.8239,10.8467,15000.0
2005-05-12 10:55:00,14.27,14.29,14.23,14.28,12000.0,10.8467,10.8619,10.8163,10.8543,12000.0
2005-05-12 11:00:00,14.27,14.29,14.26,14.28,72300.0,10.8467,10.8619,10.8391,10.8543,72300.0
2005-05-12 11:05:00,14.27,14.27,14.24,14.25,16200.0,10.8467,10.8467,10.8239,10.8315,16200.0
2005-05-12 11:10:00,14.26,14.27,14.24,14.24,17100.0,10.8391,10.8467,10.8239,10.8239,17100.0
2005-05-12 11:15:00,14.24,14.24,14.22,14.23,16800.0,10.8239,10.8239,10.8087,10.8163,16800.0
2005-05-12 11:20:00,14.24,14.28,14.24,14.27,11400.0,10.8239,10.8543,10.8239,10.8467,11400.0
2005-05-12 11:25:00,14.26,14.29,14.26,14.28,13200.0,10.8391,10.8619,10.8391,10.8543,13200.0
2005-05-12 11:30:00,14.27,14.28,14.27,14.27,6900.0,10.8467,10.8543,10.8467,10.8467,6900.0
2005-05-12 11:35:00,14.26,14.28,14.26,14.28,6900.0,10.8391,10.8543,10.8391,10.8543,6900.0
2005-05-12 11:40:00,14.28,14.3,14.28,14.29,7800.0,10.8543,10.8695,10.8543,10.8619,7800.0
2005-05-12 11:45:00,14.29,14.29,14.27,14.28,20400.0,10.8619,10.8619,10.8467,10.8543,20400.0
2005-05-12 11:50:00,14.28,14.28,14.26,14.26,9300.0,10.8543,10.8543,10.8391,10.8391,9300.0
2005-05-12 11:55:00,14.26,14.27,14.24,14.26,18300.0,10.8391,10.8467,10.8239,10.8391,18300.0
2005-05-12 12:00:00,14.26,14.29,14.26,14.28,22500.0,10.8391,10.8619,10.8391,10.8543,22500.0
2005-05-12 12:05:00,14.28,14.29,14.25,14.26,19800.0,10.8543,10.8619,10.8315,10.8391,19800.0
2005-05-12 12:10:00,14.26,14.26,14.23,14.23,11100.0,10.8391,10.8391,10.8163,10.8163,11100.0
2005-05-12 12:15:00,14.23,14.25,14.23,14.24,20400.0,10.8163,10.8315,10.8163,10.8239,20400.0
2005-05-12 12:20:00,14.24,14.25,14.24,14.25,8700.0,10.8239,10.8315,10.8239,10.8315,8700.0
2005-05-12 12:25:00,14.25,14.25,14.24,14.24,10200.0,10.8315,10.8315,10.8239,10.8239,10200.0
2005-05-12 12:30:00,14.23,14.23,14.22,14.22,14700.0,10.8163,10.8163,10.8087,10.8087,14700.0
2005-05-12 12:35:00,14.21,14.21,14.19,14.19,20100.0,10.8011,10.8011,10.7859,10.7859,20100.0
2005-05-12 12:40:00,14.19,14.19,14.19,14.19,13500.0,10.7859,10.7859,10.7859,10.7859,13500.0
2005-05-12 12:45:00,14.19,14.19,14.18,14.19,25500.0,10.7859,10.7859,10.7783,10.7859,25500.0
2005-05-12 12:50:00,14.19,14.19,14.18,14.18,8700.0,10.7859,10.7859,10.7783,10.7783,8700.0
2005-05-12 12:55:00,14.18,14.19,14.18,14.19,12600.0,10.7783,10.7859,10.7783,10.7859,12600.0
2005-05-12 13:00:00,14.19,14.19,14.17,14.17,39000.0,10.7859,10.7859,10.7707,10.7707,39000.0
2005-05-12 13:05:00,14.18,14.19,14.18,14.19,33300.0,10.7783,10.7859,10.7783,10.7859,33300.0
2005-05-12 13:10:00,14.19,14.19,14.18,14.18,6900.0,10.7859,10.7859,10.7783,10.7783,6900.0
2005-05-12 13:15:00,14.18,14.18,14.18,14.18,8700.0,10.7783,10.7783,10.7783,10.7783,8700.0
2005-05-12 13:20:00,14.18,14.18,14.16,14.16,82800.0,10.7783,10.7783,10.7631,10.7631,82800.0
2005-05-12 13:25:00,14.16,14.17,14.15,14.17,7800.0,10.7631,10.7707,10.7555,10.7707,7800.0
2005-05-12 13:30:00,14.16,14.17,14.14,14.14,25200.0,10.7631,10.7707,10.7479,10.7479,25200.0
2005-05-12 13:35:00,14.15,14.16,14.14,14.14,12900.0,10.7555,10.7631,10.7479,10.7479,12900.0
2005-05-12 13:40:00,14.14,14.14,14.09,14.1,39900.0,10.7479,10.7479,10.7099,10.7175,39900.0
2005-05-12 13:45:00,14.11,14.11,14.08,14.1,18300.0,10.7251,10.7251,10.7023,10.7175,18300.0
2005-05-12 13:50:00,14.09,14.12,14.09,14.1,15300.0,10.7099,10.7327,10.7099,10.7175,15300.0
2005-05-12 13:55:00,14.1,14.11,14.1,14.11,3600.0,10.7175,10.7251,10.7175,10.7251,3600.0
2005-05-12 14:00:00,14.1,14.12,14.1,14.12,8700.0,10.7175,10.7327,10.7175,10.7327,8700.0
2005-05-12 14:05:00,14.12,14.12,14.1,14.11,8400.0,10.7327,10.7327,10.7175,10.7251,8400.0
2005-05-12 14:10:00,14.11,14.13,14.1,14.12,25200.0,10.7251,10.7403,10.7175,10.7327,25200.0
2005-05-12 14:15:00,14.11,14.12,14.09,14.11,57300.0,10.7251,10.7327,10.7099,10.7251,57300.0
2005-05-12 14:20:00,14.11,14.11,14.05,14.06,34200.0,10.7251,10.7251,10.6795,10.6871,34200.0
2005-05-12 14:25:00,14.07,14.08,14.05,14.08,23400.0,10.6947,10.7023,10.6795,10.7023,23400.0
2005-05-12 14:30:00,14.07,14.09,14.07,14.09,13200.0,10.6947,10.7099,10.6947,10.7099,13200.0
2005-05-12 14:35:00,14.09,14.11,14.07,14.11,17100.0,10.7099,10.7251,10.6947,10.7251,17100.0
2005-05-12 14:40:00,14.11,14.11,14.07,14.07,19200.0,10.7251,10.7251,10.6947,10.6947,19200.0
2005-05-12 14:45:00,14.07,14.1,14.05,14.1,20400.0,10.6947,10.7175,10.6795,10.7175,20400.0
2005-05-12 14:50:00,14.1,14.1,14.09,14.1,16200.0,10.7175,10.7175,10.7099,10.7175,16200.0
2005-05-12 14:55:00,14.1,14.11,14.09,14.1,51600.0,10.7175,10.7251,10.7099,10.7175,51600.0
2005-05-12 15:00:00,14.1,14.1,14.09,14.09,40200.0,10.7175,10.7175,10.7099,10.7099,40200.0
2005-05-12 15:05:00,14.09,14.09,14.09,14.09,17100.0,10.7099,10.7099,10.7099,10.7099,17100.0
2005-05-12 15:10:00,14.09,14.09,14.08,14.09,12300.0,10.7099,10.7099,10.7023,10.7099,12300.0
2005-05-12 15:15:00,14.09,14.09,14.07,14.07,21300.0,10.7099,10.7099,10.6947,10.6947,21300.0
2005-05-12 15:20:00,14.07,14.07,14.05,14.06,39000.0,10.6947,10.6947,10.6795,10.6871,39000.0
2005-05-12 15:25:00,14.06,14.08,14.06,14.07,30000.0,10.6871,10.7023,10.6871,10.6947,30000.0
2005-05-12 15:30:00,14.06,14.06,14.01,14.02,43800.0,10.6871,10.6871,10.6491,10.6567,43800.0
2005-05-12 15:35:00,14.02,14.03,14.01,14.02,30300.0,10.6567,10.6643,10.6491,10.6567,30300.0
2005-05-12 15:40:00,14.02,14.03,14.02,14.02,35100.0,10.6567,10.6643,10.6567,10.6567,35100.0
2005-05-12 15:45:00,14.02,14.04,14.02,14.04,98700.0,10.6567,10.6719,10.6567,10.6719,98700.0
2005-05-12 15:50:00,14.04,14.06,14.04,14.06,79800.0,10.6719,10.6871,10.6719,10.6871,79800.0
2005-05-12 15:55:00,14.06,14.09,14.06,14.08,217200.0,10.6871,10.7099,10.6871,10.7023,217200.0
2005-05-13 09:30:00,13.84,14.13,13.79,14.09,48300.0,10.5199,10.7403,10.4818,10.7099,48300.0
2005-05-13 09:35:00,14.1,14.18,14.1,14.12,33600.0,10.7175,10.7783,10.7175,10.7327,33600.0
2005-05-13 09:40:00,14.12,14.16,14.11,14.14,35700.0,10.7327,10.7631,10.7251,10.7479,35700.0
2005-05-13 09:45:00,14.17,14.17,14.09,14.09,29100.0,10.7707,10.7707,10.7099,10.7099,29100.0
2005-05-13 09:50:00,14.09,14.09,14.08,14.08,28200.0,10.7099,10.7099,10.7023,10.7023,28200.0
2005-05-13 09:55:00,14.08,14.11,14.04,14.04,64200.0,10.7023,10.7251,10.6719,10.6719,64200.0
2005-05-13 10:00:00,14.05,14.06,14.04,14.04,94800.0,10.6795,10.6871,10.6719,10.6719,94800.0
2005-05-13 10:05:00,14.05,14.06,14.05,14.06,39600.0,10.6795,10.6871,10.6795,10.6871,39600.0
2005-05-13 10:10:00,14.06,14.06,14.04,14.05,15900.0,10.6871,10.6871,10.6719,10.6795,15900.0
2005-05-13 10:15:00,14.05,14.06,14.04,14.05,36600.0,10.6795,10.6871,10.6719,10.6795,36600.0
2005-05-13 10:20:00,14.05,14.06,14.03,14.05,55200.0,10.6795,10.6871,10.6643,10.6795,55200.0
2005-05-13 10:25:00,14.05,14.07,14.05,14.05,53700.0,10.6795,10.6947,10.6795,10.6795,53700.0
2005-05-13 10:30:00,14.05,14.06,14.03,14.05,57300.0,10.6795,10.6871,10.6643,10.6795,57300.0
2005-05-13 10:35:00,14.05,14.05,14.03,14.04,33600.0,10.6795,10.6795,10.6643,10.6719,33600.0
2005-05-13 10:40:00,14.04,14.08,14.04,14.08,65400.0,10.6719,10.7023,10.6719,10.7023,65400.0
2005-05-13 10:45:00,14.08,14.09,14.07,14.09,51600.0,10.7023,10.7099,10.6947,10.7099,51600.0
2005-05-13 10:50:00,14.08,14.09,14.08,14.09,36600.0,10.7023,10.7099,10.7023,10.7099,36600.0
2005-05-13 10:55:00,14.09,14.12,14.08,14.1,54000.0,10.7099,10.7327,10.7023,10.7175,54000.0
2005-05-13 11:00:00,14.1,14.1,14.09,14.09,42600.0,10.7175,10.7175,10.7099,10.7099,42600.0
2005-05-13 11:05:00,14.09,14.09,14.06,14.06,24300.0,10.7099,10.7099,10.6871,10.6871,24300.0
2005-05-13 11:10:00,14.07,14.07,14.06,14.06,14100.0,10.6947,10.6947,10.6871,10.6871,14100.0
2005-05-13 11:15:00,14.06,14.07,14.06,14.06,2700.0,10.6871,10.6947,10.6871,10.6871,2700.0
2005-05-13 11:20:00,14.06,14.09,14.06,14.07,66300.0,10.6871,10.7099,10.6871,10.6947,66300.0
2005-05-13 11:25:00,14.07,14.09,14.07,14.08,40500.0,10.6947,10.7099,10.6947,10.7023,40500.0
2005-05-13 11:30:00,14.08,14.08,14.06,14.07,45300.0,10.7023,10.7023,10.6871,10.6947,45300.0
2005-05-13 11:35:00,14.07,14.07,14.06,14.07,28800.0,10.6947,10.6947,10.6871,10.6947,28800.0
2005-05-13 11:40:00,14.07,14.07,14.07,14.07,40500.0,10.6947,10.6947,10.6947,10.6947,40500.0
2005-05-13 11:45:00,14.07,14.1,14.07,14.09,24300.0,10.6947,10.7175,10.6947,10.7099,24300.0
2005-05-13 11:50:00,14.09,14.1,14.08,14.09,74700.0,10.7099,10.7175,10.7023,10.7099,74700.0
2005-05-13 11:55:00,14.1,14.1,14.09,14.09,16800.0,10.7175,10.7175,10.7099,10.7099,16800.0
2005-05-13 12:00:00,14.09,14.1,14.08,14.09,31800.0,10.7099,10.7175,10.7023,10.7099,31800.0
2005-05-13 12:05:00,14.09,14.09,14.09,14.09,11700.0,10.7099,10.7099,10.7099,10.7099,11700.0
2005-05-13 12:10:00,14.09,14.09,14.09,14.09,7200.0,10.7099,10.7099,10.7099,10.7099,7200.0
2005-05-13 12:15:00,14.09,14.09,14.08,14.08,13500.0,10.7099,10.7099,10.7023,10.7023,13500.0
2005-05-13 12:20:00,14.08,14.09,14.08,14.09,35100.0,10.7023,10.7099,10.7023,10.7099,35100.0
2005-05-13 12:25:00,14.09,14.1,14.08,14.09,15000.0,10.7099,10.7175,10.7023,10.7099,15000.0
2005-05-13 12:30:00,14.09,14.09,14.08,14.09,31500.0,10.7099,10.7099,10.7023,10.7099,31500.0
2005-05-13 12:35:00,14.08,14.09,14.08,14.08,54900.0,10.7023,10.7099,10.7023,10.7023,54900.0
2005-05-13 12:40:00,14.08,14.1,14.08,14.1,40200.0,10.7023,10.7175,10.7023,10.7175,40200.0
2005-05-13 12:45:00,14.1,14.11,14.09,14.1,29700.0,10.7175,10.7251,10.7099,10.7175,29700.0
2005-05-13 12:50:00,14.1,14.1,14.1,14.1,20700.0,10.7175,10.7175,10.7175,10.7175,20700.0
2005-05-13 12:55:00,14.1,14.1,14.08,14.09,17100.0,10.7175,10.7175,10.7023,10.7099,17100.0
2005-05-13 13:00:00,14.09,14.09,14.08,14.08,12300.0,10.7099,10.7099,10.7023,10.7023,12300.0
2005-05-13 13:05:00,14.08,14.1,14.08,14.09,20400.0,10.7023,10.7175,10.7023,10.7099,20400.0
2005-05-13 13:10:00,14.09,14.1,14.09,14.09,7800.0,10.7099,10.7175,10.7099,10.7099,7800.0
2005-05-13 13:15:00,14.09,14.09,14.08,14.08,34800.0,10.7099,10.7099,10.7023,10.7023,34800.0
2005-05-13 13:20:00,14.08,14.09,14.08,14.08,17700.0,10.7023,10.7099,10.7023,10.7023,17700.0
2005-05-13 13:25:00,14.08,14.09,14.08,14.08,44400.0,10.7023,10.7099,10.7023,10.7023,44400.0
2005-05-13 13:30:00,14.08,14.09,14.08,14.08,123000.0,10.7023,10.7099,10.7023,10.7023,123000.0
2005-05-13 13:35:00,14.08,14.09,14.07,14.09,37800.0,10.7023,10.7099,10.6947,10.7099,37800.0
2005-05-13 13:40:00,14.09,14.09,14.08,14.08,73200.0,10.7099,10.7099,10.7023,10.7023,73200.0
2005-05-13 13:45:00,14.08,14.08,14.07,14.08,49500.0,10.7023,10.7023,10.6947,10.7023,49500.0
2005-05-13 13:50:00,14.08,14.08,14.07,14.07,21600.0,10.7023,10.7023,10.6947,10.6947,21600.0
2005-05-13 13:55:00,14.07,14.08,14.04,14.05,55200.0,10.6947,10.7023,10.6719,10.6795,55200.0
2005-05-13 14:00:00,14.04,14.05,14.04,14.05,22500.0,10.6719,10.6795,10.6719,10.6795,22500.0
2005-05-13 14:05:00,14.04,14.04,14.03,14.03,28200.0,10.6719,10.6719,10.6643,10.6643,28200.0
2005-05-13 14:10:00,14.03,14.03,14.0,14.01,21900.0,10.6643,10.6643,10.6415,10.6491,21900.0
2005-05-13 14:15:00,14.0,14.01,14.0,14.01,27600.0,10.6415,10.6491,10.6415,10.6491,27600.0
2005-05-13 14:20:00,14.0,14.02,14.0,14.0,20100.0,10.6415,10.6567,10.6415,10.6415,20100.0
2005-05-13 14:25:00,14.0,14.0,13.99,13.99,45600.0,10.6415,10.6415,10.6339,10.6339,45600.0
2005-05-13 14:30:00,13.99,13.99,13.95,13.95,60600.0,10.6339,10.6339,10.6035,10.6035,60600.0
2005-05-13 14:35:00,13.95,13.95,13.87,13.87,83400.0,10.6035,10.6035,10.5427,10.5427,83400.0
2005-05-13 14:40:00,13.87,13.87,13.83,13.83,45000.0,10.5427,10.5427,10.5123,10.5123,45000.0
2005-05-13 14:45:00,13.83,13.85,13.81,13.81,20700.0,10.5123,10.5275,10.497,10.497,20700.0
2005-05-13 14:50:00,13.81,13.88,13.81,13.87,92400.0,10.497,10.5503,10.497,10.5427,92400.0
2005-05-13 14:55:00,13.88,13.91,13.88,13.91,24900.0,10.5503,10.5731,10.5503,10.5731,24900.0
2005-05-13 15:00:00,13.92,13.95,13.92,13.95,188700.0,10.5807,10.6035,10.5807,10.6035,188700.0
2005-05-13 15:05:00,13.95,13.98,13.95,13.98,220200.0,10.6035,10.6263,10.6035,10.6263,220200.0
2005-05-13 15:10:00,13.98,13.99,13.97,13.98,100800.0,10.6263,10.6339,10.6187,10.6263,100800.0
2005-05-13 15:15:00,13.98,13.98,13.96,13.98,49800.0,10.6263,10.6263,10.6111,10.6263,49800.0
2005-05-13 15:20:00,13.98,14.03,13.98,14.01,81900.0,10.6263,10.6643,10.6263,10.6491,81900.0
2005-05-13 15:25:00,14.02,14.02,14.01,14.01,14700.0,10.6567,10.6567,10.6491,10.6491,14700.0
2005-05-13 15:30:00,14.01,14.01,13.97,13.97,28800.0,10.6491,10.6491,10.6187,10.6187,28800.0
2005-05-13 15:35:00,13.96,13.97,13.96,13.97,42900.0,10.6111,10.6187,10.6111,10.6187,42900.0
2005-05-13 15:40:00,13.97,13.99,13.97,13.97,33000.0,10.6187,10.6339,10.6187,10.6187,33000.0
2005-05-13 15:45:00,13.97,14.03,13.97,14.03,75900.0,10.6187,10.6643,10.6187,10.6643,75900.0
2005-05-13 15:50:00,14.03,14.03,13.99,14.0,68400.0,10.6643,10.6643,10.6339,10.6415,68400.0
2005-05-13 15:55:00,14.0,14.01,14.0,14.0,64500.0,10.6415,10.6491,10.6415,10.6415,64500.0
2005-05-16 09:30:00,14.02,14.08,14.02,14.08,28200.0,10.6567,10.7023,10.6567,10.7023,28200.0
2005-05-16 09:35:00,14.07,14.15,14.07,14.15,154200.0,10.6947,10.7555,10.6947,10.7555,154200.0
2005-05-16 09:40:00,14.15,14.16,14.13,14.16,25500.0,10.7555,10.7631,10.7403,10.7631,25500.0
2005-05-16 09:45:00,14.16,14.18,14.16,14.18,18600.0,10.7631,10.7783,10.7631,10.7783,18600.0
2005-05-16 09:50:00,14.17,14.17,14.13,14.13,24000.0,10.7707,10.7707,10.7403,10.7403,24000.0
2005-05-16 09:55:00,14.13,14.14,14.12,14.13,29100.0,10.7403,10.7479,10.7327,10.7403,29100.0
2005-05-16 10:00:00,14.13,14.13,14.11,14.13,97800.0,10.7403,10.7403,10.7251,10.7403,97800.0
2005-05-16 10:05:00,14.12,14.13,14.12,14.13,119100.0,10.7327,10.7403,10.7327,10.7403,119100.0
2005-05-16 10:10:00,14.13,14.13,14.12,14.13,77700.0,10.7403,10.7403,10.7327,10.7403,77700.0
2005-05-16 10:15:00,14.12,14.13,14.11,14.12,83100.0,10.7327,10.7403,10.7251,10.7327,83100.0
2005-05-16 10:20:00,14.12,14.12,14.11,14.12,39300.0,10.7327,10.7327,10.7251,10.7327,39300.0
2005-05-16 10:25:00,14.12,14.13,14.12,14.12,22500.0,10.7327,10.7403,10.7327,10.7327,22500.0
2005-05-16 10:30:00,14.12,14.12,14.11,14.11,21000.0,10.7327,10.7327,10.7251,10.7251,21000.0
2005-05-16 10:35:00,14.11,14.13,14.11,14.13,60900.0,10.7251,10.7403,10.7251,10.7403,60900.0
2005-05-16 10:40:00,14.13,14.15,14.13,14.15,27900.0,10.7403,10.7555,10.7403,10.7555,27900.0
2005-05-16 10:45:00,14.15,14.18,14.15,14.17,70200.0,10.7555,10.7783,10.7555,10.7707,70200.0
2005-05-16 10:50:00,14.17,14.17,14.16,14.16,38400.0,10.7707,10.7707,10.7631,10.7631,38400.0
2005-05-16 10:55:00,14.16,14.17,14.16,14.17,27300.0,10.7631,10.7707,10.7631,10.7707,27300.0
2005-05-16 11:00:00,14.16,14.16,14.14,14.15,40200.0,10.7631,10.7631,10.7479,10.7555,40200.0
2005-05-16 11:05:00,14.15,14.16,14.15,14.16,29700.0,10.7555,10.7631,10.7555,10.7631,29700.0
2005-05-16 11:10:00,14.16,14.16,14.14,14.14,17400.0,10.7631,10.7631,10.7479,10.7479,17400.0
2005-05-16 11:15:00,14.14,14.16,14.14,14.15,33300.0,10.7479,10.7631,10.7479,10.7555,33300.0
2005-05-16 11:20:00,14.15,14.16,14.14,14.15,38400.0,10.7555,10.7631,10.7479,10.7555,38400.0
2005-05-16 11:25:00,14.15,14.15,14.12,14.12,11400.0,10.7555,10.7555,10.7327,10.7327,11400.0
2005-05-16 11:30:00,14.12,14.12,14.12,14.12,17400.0,10.7327,10.7327,10.7327,10.7327,17400.0
2005-05-16 11:35:00,14.12,14.12,14.11,14.12,20100.0,10.7327,10.7327,10.7251,10.7327,20100.0
2005-05-16 11:40:00,14.12,14.12,14.11,14.11,15300.0,10.7327,10.7327,10.7251,10.7251,15300.0
2005-05-16 11:45:00,14.11,14.12,14.11,14.11,42000.0,10.7251,10.7327,10.7251,10.7251,42000.0
2005-05-16 11:50:00,14.11,14.12,14.11,14.12,16500.0,10.7251,10.7327,10.7251,10.7327,16500.0
2005-05-16 11:55:00,14.12,14.13,14.11,14.12,7500.0,10.7327,10.7403,10.7251,10.7327,7500.0
2005-05-16 12:00:00,14.12,14.13,14.12,14.12,17700.0,10.7327,10.7403,10.7327,10.7327,17700.0
2005-05-16 12:05:00,14.12,14.13,14.12,14.13,7800.0,10.7327,10.7403,10.7327,10.7403,7800.0
2005-05-16 12:10:00,14.13,14.13,14.12,14.12,6300.0,10.7403,10.7403,10.7327,10.7327,6300.0
2005-05-16 12:15:00,14.12,14.12,14.11,14.11,9900.0,10.7327,10.7327,10.7251,10.7251,9900.0
2005-05-16 12:20:00,14.11,14.11,14.11,14.11,2400.0,10.7251,10.7251,10.7251,10.7251,2400.0
2005-05-16 12:25:00,14.11,14.12,14.11,14.12,12000.0,10.7251,10.7327,10.7251,10.7327,12000.0
2005-05-16 12:30:00,14.11,14.12,14.11,14.11,18300.0,10.7251,10.7327,10.7251,10.7251,18300.0
2005-05-16 12:35:00,14.11,14.15,14.11,14.14,64800.0,10.7251,10.7555,10.7251,10.7479,64800.0
2005-05-16 12:40:00,14.14,14.16,14.14,14.16,27300.0,10.7479,10.7631,10.7479,10.7631,27300.0
2005-05-16 12:45:00,14.15,14.16,14.15,14.16,9600.0,10.7555,10.7631,10.7555,10.7631,9600.0
2005-05-16 12:50:00,14.16,14.2,14.16,14.2,84900.0,10.7631,10.7935,10.7631,10.7935,84900.0
2005-05-16 12:55:00,14.22,14.23,14.2,14.22,81000.0,10.8087,10.8163,10.7935,10.8087,81000.0
2005-05-16 13:00:00,14.22,14.22,14.19,14.19,22800.0,10.8087,10.8087,10.7859,10.7859,22800.0
2005-05-16 13:05:00,14.19,14.22,14.19,14.22,50400.0,10.7859,10.8087,10.7859,10.8087,50400.0
2005-05-16 13:10:00,14.22,14.26,14.22,14.24,96000.0,10.8087,10.8391,10.8087,10.8239,96000.0
2005-05-16 13:15:00,14.23,14.24,14.23,14.23,18000.0,10.8163,10.8239,10.8163,10.8163,18000.0
2005-05-16 13:20:00,14.23,14.24,14.22,14.24,13500.0,10.8163,10.8239,10.8087,10.8239,13500.0
2005-05-16 13:25:00,14.23,14.23,14.22,14.22,14100.0,10.8163,10.8163,10.8087,10.8087,14100.0
2005-05-16 13:30:00,14.23,14.23,14.2,14.2,15300.0,10.8163,10.8163,10.7935,10.7935,15300.0
2005-05-16 13:35:00,14.21,14.21,14.18,14.18,8700.0,10.8011,10.8011,10.7783,10.7783,8700.0
2005-05-16 13:40:00,14.18,14.21,14.18,14.21,21300.0,10.7783,10.8011,10.7783,10.8011,21300.0
2005-05-16 13:45:00,14.21,14.24,14.21,14.24,21300.0,10.8011,10.8239,10.8011,10.8239,21300.0
2005-05-16 13:50:00,14.24,14.25,14.24,14.24,6000.0,10.8239,10.8315,10.8239,10.8239,6000.0
2005-05-16 13:55:00,14.24,14.24,14.23,14.23,3000.0,10.8239,10.8239,10.8163,10.8163,3000.0
2005-05-16 14:00:00,14.23,14.24,14.22,14.22,14400.0,10.8163,10.8239,10.8087,10.8087,14400.0
2005-05-16 14:05:00,14.22,14.24,14.22,14.24,14700.0,10.8087,10.8239,10.8087,10.8239,14700.0
2005-05-16 14:10:00,14.23,14.23,14.22,14.23,8400.0,10.8163,10.8163,10.8087,10.8163,8400.0
2005-05-16 14:15:00,14.23,14.24,14.23,14.24,10200.0,10.8163,10.8239,10.8163,10.8239,10200.0
2005-05-16 14:20:00,14.24,14.24,14.2,14.2,26700.0,10.8239,10.8239,10.7935,10.7935,26700.0
2005-05-16 14:25:00,14.2,14.2,14.19,14.19,6600.0,10.7935,10.7935,10.7859,10.7859,6600.0
2005-05-16 14:30:00,14.19,14.2,14.18,14.18,10200.0,10.7859,10.7935,10.7783,10.7783,10200.0
2005-05-16 14:35:00,14.18,14.2,14.17,14.17,13800.0,10.7783,10.7935,10.7707,10.7707,13800.0
2005-05-16 14:40:00,14.17,14.19,14.17,14.17,14700.0,10.7707,10.7859,10.7707,10.7707,14700.0
2005-05-16 14:45:00,14.17,14.17,14.17,14.17,12000.0,10.7707,10.7707,10.7707,10.7707,12000.0
2005-05-16 14:50:00,14.17,14.18,14.17,14.17,14700.0,10.7707,10.7783,10.7707,10.7707,14700.0
2005-05-16 14:55:00,14.17,14.18,14.17,14.17,8400.0,10.7707,10.7783,10.7707,10.7707,8400.0
2005-05-16 15:00:00,14.17,14.19,14.16,14.18,18300.0,10.7707,10.7859,10.7631,10.7783,18300.0
2005-05-16 15:05:00,14.18,14.21,14.18,14.21,28500.0,10.7783,10.8011,10.7783,10.8011,28500.0
2005-05-16 15:10:00,14.21,14.23,14.21,14.23,27300.0,10.8011,10.8163,10.8011,10.8163,27300.0
2005-05-16 15:15:00,14.23,14.24,14.22,14.24,18000.0,10.8163,10.8239,10.8087,10.8239,18000.0
2005-05-16 15:20:00,14.24,14.26,14.23,14.25,39300.0,10.8239,10.8391,10.8163,10.8315,39300.0
2005-05-16 15:25:00,14.25,14.26,14.25,14.25,28200.0,10.8315,10.8391,10.8315,10.8315,28200.0
2005-05-16 15:30:00,14.25,14.26,14.24,14.26,28200.0,10.8315,10.8391,10.8239,10.8391,28200.0
2005-05-16 15:35:00,14.26,14.26,14.26,14.26,39300.0,10.8391,10.8391,10.8391,10.8391,39300.0
2005-05-16 15:40:00,14.26,14.26,14.26,14.26,34800.0,10.8391,10.8391,10.8391,10.8391,34800.0
2005-05-16 15:45:00,14.27,14.29,14.27,14.28,170700.0,10.8467,10.8619,10.8467,10.8543,170700.0
2005-05-16 15:50:00,14.27,14.28,14.25,14.26,51900.0,10.8467,10.8543,10.8315,10.8391,51900.0
2005-05-16 15:55:00,14.26,14.27,14.26,14.27,114300.0,10.8391,10.8467,10.8391,10.8467,114300.0
2005-05-17 09:30:00,14.23,14.27,14.17,14.19,24000.0,10.8163,10.8467,10.7707,10.7859,24000.0
2005-05-17 09:35:00,14.17,14.25,14.17,14.25,24000.0,10.7707,10.8315,10.7707,10.8315,24000.0
2005-05-17 09:40:00,14.25,14.27,14.24,14.24,37200.0,10.8315,10.8467,10.8239,10.8239,37200.0
2005-05-17 09:45:00,14.23,14.25,14.22,14.22,21600.0,10.8163,10.8315,10.8087,10.8087,21600.0
2005-05-17 09:50:00,14.21,14.23,14.21,14.23,19500.0,10.8011,10.8163,10.8011,10.8163,19500.0
2005-05-17 09:55:00,14.23,14.27,14.23,14.27,12300.0,10.8163,10.8467,10.8163,10.8467,12300.0
2005-05-17 10:00:00,14.26,14.3,14.26,14.27,15000.0,10.8391,10.8695,10.8391,10.8467,15000.0
2005-05-17 10:05:00,14.27,14.27,14.25,14.26,50100.0,10.8467,10.8467,10.8315,10.8391,50100.0
2005-05-17 10:10:00,14.25,14.28,14.25,14.28,38100.0,10.8315,10.8543,10.8315,10.8543,38100.0
2005-05-17 10:15:00,14.27,14.27,14.25,14.26,13200.0,10.8467,10.8467,10.8315,10.8391,13200.0
2005-05-17 10:20:00,14.27,14.27,14.25,14.27,26400.0,10.8467,10.8467,10.8315,10.8467,26400.0
2005-05-17 10:25:00,14.27,14.29,14.27,14.27,14700.0,10.8467,10.8619,10.8467,10.8467,14700.0
2005-05-17 10:30:00,14.27,14.27,14.22,14.22,41700.0,10.8467,10.8467,10.8087,10.8087,41700.0
2005-05-17 10:35:00,14.23,14.24,14.23,14.24,14400.0,10.8163,10.8239,10.8163,10.8239,14400.0
2005-05-17 10:40:00,14.23,14.23,14.22,14.22,12000.0,10.8163,10.8163,10.8087,10.8087,12000.0
2005-05-17 10:45:00,14.22,14.22,14.22,14.22,9300.0,10.8087,10.8087,10.8087,10.8087,9300.0
2005-05-17 10:50:00,14.22,14.22,14.2,14.22,31200.0,10.8087,10.8087,10.7935,10.8087,31200.0
2005-05-17 10:55:00,14.22,14.23,14.22,14.22,31500.0,10.8087,10.8163,10.8087,10.8087,31500.0
2005-05-17 11:00:00,14.22,14.23,14.21,14.22,41100.0,10.8087,10.8163,10.8011,10.8087,41100.0
2005-05-17 11:05:00,14.23,14.23,14.21,14.22,25500.0,10.8163,10.8163,10.8011,10.8087,25500.0
2005-05-17 11:10:00,14.22,14.22,14.21,14.21,16800.0,10.8087,10.8087,10.8011,10.8011,16800.0
2005-05-17 11:15:00,14.21,14.21,14.2,14.2,10200.0,10.8011,10.8011,10.7935,10.7935,10200.0
2005-05-17 11:20:00,14.2,14.2,14.19,14.2,17400.0,10.7935,10.7935,10.7859,10.7935,17400.0
2005-05-17 11:25:00,14.21,14.22,14.2,14.21,15300.0,10.8011,10.8087,10.7935,10.8011,15300.0
2005-05-17 11:30:00,14.2,14.22,14.2,14.22,13200.0,10.7935,10.8087,10.7935,10.8087,13200.0
2005-05-17 11:35:00,14.21,14.24,14.21,14.24,21000.0,10.8011,10.8239,10.8011,10.8239,21000.0
2005-05-17 11:40:00,14.24,14.25,14.23,14.24,55800.0,10.8239,10.8315,10.8163,10.8239,55800.0
2005-05-17 11:45:00,14.23,14.25,14.22,14.23,37500.0,10.8163,10.8315,10.8087,10.8163,37500.0
2005-05-17 11:50:00,14.22,14.24,14.22,14.23,27000.0,10.8087,10.8239,10.8087,10.8163,27000.0
2005-05-17 11:55:00,14.23,14.24,14.22,14.22,163500.0,10.8163,10.8239,10.8087,10.8087,163500.0
2005-05-17 12:00:00,14.22,14.23,14.21,14.22,18000.0,10.8087,10.8163,10.8011,10.8087,18000.0
2005-05-17 12:05:00,14.22,14.22,14.21,14.21,14100.0,10.8087,10.8087,10.8011,10.8011,14100.0
2005-05-17 12:10:00,14.21,14.21,14.21,14.21,13800.0,10.8011,10.8011,10.8011,10.8011,13800.0
2005-05-17 12:15:00,14.21,14.23,14.21,14.22,21300.0,10.8011,10.8163,10.8011,10.8087,21300.0
2005-05-17 12:20:00,14.22,14.22,14.22,14.22,0.0,10.8087,10.8087,10.8087,10.8087,0.0
2005-05-17 12:25:00,14.22,14.22,14.22,14.22,8400.0,10.8087,10.8087,10.8087,10.8087,8400.0
2005-05-17 12:30:00,14.22,14.22,14.21,14.22,16200.0,10.8087,10.8087,10.8011,10.8087,16200.0
2005-05-17 12:35:00,14.21,14.21,14.2,14.21,12900.0,10.8011,10.8011,10.7935,10.8011,12900.0
2005-05-17 12:40:00,14.2,14.2,14.18,14.19,24300.0,10.7935,10.7935,10.7783,10.7859,24300.0
2005-05-17 12:45:00,14.19,14.2,14.19,14.2,9000.0,10.7859,10.7935,10.7859,10.7935,9000.0
2005-05-17 12:50:00,14.19,14.21,14.19,14.21,6900.0,10.7859,10.8011,10.7859,10.8011,6900.0
2005-05-17 12:55:00,14.2,14.2,14.2,14.2,11400.0,10.7935,10.7935,10.7935,10.7935,11400.0
2005-05-17 13:00:00,14.2,14.2,14.2,14.2,26700.0,10.7935,10.7935,10.7935,10.7935,26700.0
2005-05-17 13:05:00,14.2,14.2,14.19,14.19,9000.0,10.7935,10.7935,10.7859,10.7859,9000.0
2005-05-17 13:10:00,14.19,14.19,14.19,14.19,3600.0,10.7859,10.7859,10.7859,10.7859,3600.0
2005-05-17 13:15:00,14.19,14.22,14.19,14.22,31800.0,10.7859,10.8087,10.7859,10.8087,31800.0
2005-05-17 13:20:00,14.22,14.24,14.22,14.24,35100.0,10.8087,10.8239,10.8087,10.8239,35100.0
2005-05-17 13:25:00,14.23,14.23,14.22,14.22,5100.0,10.8163,10.8163,10.8087,10.8087,5100.0
2005-05-17 13:30:00,14.23,14.23,14.23,14.23,13800.0,10.8163,10.8163,10.8163,10.8163,13800.0
2005-05-17 13:35:00,14.23,14.23,14.22,14.23,15600.0,10.8163,10.8163,10.8087,10.8163,15600.0
2005-05-17 13:40:00,14.23,14.23,14.22,14.22,4200.0,10.8163,10.8163,10.8087,10.8087,4200.0
2005-05-17 13:45:00,14.22,14.23,14.22,14.22,21600.0,10.8087,10.8163,10.8087,10.8087,21600.0
2005-05-17 13:50:00,14.22,14.22,14.21,14.22,15000.0,10.8087,10.8087,10.8011,10.8087,15000.0
2005-05-17 13:55:00,14.21,14.22,14.21,14.22,16200.0,10.8011,10.8087,10.8011,10.8087,16200.0
2005-05-17 14:00:00,14.22,14.22,14.21,14.21,11100.0,10.8087,10.8087,10.8011,10.8011,11100.0
2005-05-17 14:05:00,14.21,14.23,14.21,14.23,16800.0,10.8011,10.8163,10.8011,10.8163,16800.0
2005-05-17 14:10:00,14.23,14.26,14.23,14.26,15300.0,10.8163,10.8391,10.8163,10.8391,15300.0
2005-05-17 14:15:00,14.25,14.29,14.25,14.28,17400.0,10.8315,10.8619,10.8315,10.8543,17400.0
2005-05-17 14:20:00,14.28,14.28,14.25,14.25,21900.0,10.8543,10.8543,10.8315,10.8315,21900.0
2005-05-17 14:25:00,14.25,14.25,14.25,14.25,7500.0,10.8315,10.8315,10.8315,10.8315,7500.0
2005-05-17 14:30:00,14.25,14.32,14.25,14.32,30600.0,10.8315,10.8847,10.8315,10.8847,30600.0
2005-05-17 14:35:00,14.31,14.37,14.3,14.37,45300.0,10.8771,10.9227,10.8695,10.9227,45300.0
2005-05-17 14:40:00,14.37,14.39,14.37,14.39,76500.0,10.9227,10.9379,10.9227,10.9379,76500.0
2005-05-17 14:45:00,14.41,14.41,14.38,14.38,40200.0,10.9531,10.9531,10.9303,10.9303,40200.0
2005-05-17 14:50:00,14.39,14.41,14.38,14.41,128700.0,10.9379,10.9531,10.9303,10.9531,128700.0
2005-05-17 14:55:00,14.41,14.43,14.41,14.42,127500.0,10.9531,10.9683,10.9531,10.9607,127500.0
2005-05-17 15:00:00,14.42,14.43,14.42,14.42,65700.0,10.9607,10.9683,10.9607,10.9607,65700.0
2005-05-17 15:05:00,14.42,14.43,14.42,14.42,122400.0,10.9607,10.9683,10.9607,10.9607,122400.0
2005-05-17 15:10:00,14.42,14.42,14.41,14.42,81300.0,10.9607,10.9607,10.9531,10.9607,81300.0
2005-05-17 15:15:00,14.42,14.42,14.42,14.42,25200.0,10.9607,10.9607,10.9607,10.9607,25200.0
2005-05-17 15:20:00,14.42,14.42,14.41,14.41,30000.0,10.9607,10.9607,10.9531,10.9531,30000.0
2005-05-17 15:25:00,14.41,14.41,14.39,14.39,38700.0,10.9531,10.9531,10.9379,10.9379,38700.0
2005-05-17 15:30:00,14.39,14.42,14.39,14.4,71100.0,10.9379,10.9607,10.9379,10.9455,71100.0
2005-05-17 15:35:00,14.4,14.43,14.4,14.43,60600.0,10.9455,10.9683,10.9455,10.9683,60600.0
2005-05-17 15:40:00,14.43,14.46,14.43,14.46,224100.0,10.9683,10.9911,10.9683,10.9911,224100.0
2005-05-17 15:45:00,14.46,14.48,14.45,14.48,45000.0,10.9911,11.0063,10.9835,11.0063,45000.0
2005-05-17 15:50:00,14.48,14.49,14.47,14.47,82800.0,11.0063,11.0139,10.9987,10.9987,82800.0
2005-05-17 15:55:00,14.47,14.48,14.46,14.46,77400.0,10.9987,11.0063,10.9911,10.9911,77400.0
2005-05-18 09:30:00,14.48,14.58,14.48,14.58,34800.0,11.0574,11.1337,11.0574,11.1337,34800.0
2005-05-18 09:35:00,14.55,14.61,14.55,14.59,75000.0,11.1108,11.1566,11.1108,11.1414,75000.0
2005-05-18 09:40:00,14.59,14.61,14.57,14.59,30000.0,11.1414,11.1566,11.1261,11.1414,30000.0
2005-05-18 09:45:00,14.59,14.6,14.55,14.57,39600.0,11.1414,11.149,11.1108,11.1261,39600.0
2005-05-18 09:50:00,14.56,14.6,14.56,14.58,26700.0,11.1185,11.149,11.1185,11.1337,26700.0
2005-05-18 09:55:00,14.59,14.59,14.57,14.59,55800.0,11.1414,11.1414,11.1261,11.1414,55800.0
2005-05-18 10:00:00,14.59,14.61,14.58,14.6,70200.0,11.1414,11.1566,11.1337,11.149,70200.0
2005-05-18 10:05:00,14.61,14.64,14.61,14.63,159300.0,11.1566,11.1795,11.1566,11.1719,159300.0
2005-05-18 10:10:00,14.63,14.65,14.63,14.65,22500.0,11.1719,11.1872,11.1719,11.1872,22500.0
2005-05-18 10:15:00,14.65,14.68,14.65,14.68,255600.0,11.1872,11.2101,11.1872,11.2101,255600.0
2005-05-18 10:20:00,14.68,14.69,14.67,14.69,68100.0,11.2101,11.2177,11.2025,11.2177,68100.0
2005-05-18 10:25:00,14.69,14.7,14.67,14.68,75900.0,11.2177,11.2254,11.2025,11.2101,75900.0
2005-05-18 10:30:00,14.68,14.7,14.68,14.69,92700.0,11.2101,11.2254,11.2101,11.2177,92700.0
2005-05-18 10:35:00,14.69,14.69,14.67,14.67,95700.0,11.2177,11.2177,11.2025,11.2025,95700.0
2005-05-18 10:40:00,14.67,14.67,14.67,14.67,30300.0,11.2025,11.2025,11.2025,11.2025,30300.0
2005-05-18 10:45:00,14.67,14.72,14.67,14.71,91800.0,11.2025,11.2406,11.2025,11.233,91800.0
2005-05-18 10:50:00,14.71,14.78,14.7,14.77,124500.0,11.233,11.2865,11.2254,11.2788,124500.0
2005-05-18 10:55:00,14.77,14.77,14.75,14.76,104400.0,11.2788,11.2788,11.2635,11.2712,104400.0
2005-05-18 11:00:00,14.76,14.78,14.76,14.78,91800.0,11.2712,11.2865,11.2712,11.2865,91800.0
2005-05-18 11:05:00,14.78,14.79,14.78,14.79,225900.0,11.2865,11.2941,11.2865,11.2941,225900.0
2005-05-18 11:10:00,14.79,14.81,14.79,14.81,58500.0,11.2941,11.3094,11.2941,11.3094,58500.0
2005-05-18 11:15:00,14.81,14.83,14.81,14.83,31800.0,11.3094,11.3246,11.3094,11.3246,31800.0
2005-05-18 11:20:00,14.83,14.88,14.82,14.85,151800.0,11.3246,11.3628,11.317,11.3399,151800.0
2005-05-18 11:25:00,14.86,14.86,14.84,14.84,82200.0,11.3475,11.3475,11.3323,11.3323,82200.0
2005-05-18 11:30:00,14.84,14.85,14.82,14.82,59400.0,11.3323,11.3399,11.317,11.317,59400.0
2005-05-18 11:35:00,14.83,14.84,14.78,14.83,116700.0,11.3246,11.3323,11.2865,11.3246,116700.0
2005-05-18 11:40:00,14.83,14.85,14.83,14.84,108600.0,11.3246,11.3399,11.3246,11.3323,108600.0
2005-05-18 11:45:00,14.85,14.86,14.85,14.85,85200.0,11.3399,11.3475,11.3399,11.3399,85200.0
2005-05-18 11:50:00,14.85,14.89,14.85,14.88,190800.0,11.3399,11.3705,11.3399,11.3628,190800.0
2005-05-18 11:55:00,14.89,14.89,14.85,14.85,66900.0,11.3705,11.3705,11.3399,11.3399,66900.0
2005-05-18 12:00:00,14.85,14.86,14.85,14.85,57600.0,11.3399,11.3475,11.3399,11.3399,57600.0
2005-05-18 12:05:00,14.85,14.85,14.84,14.85,112800.0,11.3399,11.3399,11.3323,11.3399,112800.0
2005-05-18 12:10:00,14.85,14.85,14.84,14.85,76200.0,11.3399,11.3399,11.3323,11.3399,76200.0
2005-05-18 12:15:00,14.85,14.85,14.84,14.84,106200.0,11.3399,11.3399,11.3323,11.3323,106200.0
2005-05-18 12:20:00,14.84,14.85,14.84,14.84,38700.0,11.3323,11.3399,11.3323,11.3323,38700.0
2005-05-18 12:25:00,14.83,14.84,14.83,14.83,13800.0,11.3246,11.3323,11.3246,11.3246,13800.0
2005-05-18 12:30:00,14.83,14.85,14.83,14.83,48300.0,11.3246,11.3399,11.3246,11.3246,48300.0
2005-05-18 12:35:00,14.84,14.87,14.83,14.87,29400.0,11.3323,11.3552,11.3246,11.3552,29400.0
2005-05-18 12:40:00,14.87,14.87,14.86,14.86,34800.0,11.3552,11.3552,11.3475,11.3475,34800.0
2005-05-18 12:45:00,14.86,14.88,14.86,14.88,261000.0,11.3475,11.3628,11.3475,11.3628,261000.0
2005-05-18 12:50:00,14.89,14.94,14.89,14.94,23400.0,11.3705,11.4086,11.3705,11.4086,23400.0
2005-05-18 12:55:00,14.93,14.95,14.9,14.9,52800.0,11.401,11.4163,11.3781,11.3781,52800.0
2005-05-18 13:00:00,14.91,14.91,14.9,14.9,118500.0,11.3857,11.3857,11.3781,11.3781,118500.0
2005-05-18 13:05:00,14.9,14.9,14.87,14.87,14400.0,11.3781,11.3781,11.3552,11.3552,14400.0
2005-05-18 13:10:00,14.86,14.87,14.85,14.86,29400.0,11.3475,11.3552,11.3399,11.3475,29400.0
2005-05-18 13:15:00,14.86,14.87,14.83,14.83,184800.0,11.3475,11.3552,11.3246,11.3246,184800.0
2005-05-18 13:20:00,14.83,14.85,14.83,14.85,27300.0,11.3246,11.3399,11.3246,11.3399,27300.0
2005-05-18 13:25:00,14.85,14.86,14.85,14.85,18600.0,11.3399,11.3475,11.3399,11.3399,18600.0
2005-05-18 13:30:00,14.85,14.85,14.85,14.85,29400.0,11.3399,11.3399,11.3399,11.3399,29400.0
2005-05-18 13:35:00,14.85,14.86,14.84,14.84,55500.0,11.3399,11.3475,11.3323,11.3323,55500.0
2005-05-18 13:40:00,14.84,14.84,14.8,14.8,30900.0,11.3323,11.3323,11.3017,11.3017,30900.0
2005-05-18 13:45:00,14.81,14.81,14.79,14.81,27300.0,11.3094,11.3094,11.2941,11.3094,27300.0
2005-05-18 13:50:00,14.81,14.81,14.8,14.8,17400.0,11.3094,11.3094,11.3017,11.3017,17400.0
2005-05-18 13:55:00,14.8,14.81,14.78,14.78,30600.0,11.3017,11.3094,11.2865,11.2865,30600.0
2005-05-18 14:00:00,14.78,14.79,14.78,14.79,42300.0,11.2865,11.2941,11.2865,11.2941,42300.0
2005-05-18 14:05:00,14.79,14.79,14.78,14.78,30900.0,11.2941,11.2941,11.2865,11.2865,30900.0
2005-05-18 14:10:00,14.78,14.79,14.78,14.79,28800.0,11.2865,11.2941,11.2865,11.2941,28800.0
2005-05-18 14:15:00,14.79,14.79,14.78,14.79,24600.0,11.2941,11.2941,11.2865,11.2941,24600.0
2005-05-18 14:20:00,14.78,14.79,14.77,14.77,30900.0,11.2865,11.2941,11.2788,11.2788,30900.0
2005-05-18 14:25:00,14.78,14.79,14.78,14.79,28800.0,11.2865,11.2941,11.2865,11.2941,28800.0
2005-05-18 14:30:00,14.78,14.79,14.77,14.79,34800.0,11.2865,11.2941,11.2788,11.2941,34800.0
2005-05-18 14:35:00,14.79,14.79,14.77,14.78,51000.0,11.2941,11.2941,11.2788,11.2865,51000.0
2005-05-18 14:40:00,14.78,14.8,14.76,14.8,22500.0,11.2865,11.3017,11.2712,11.3017,22500.0
2005-05-18 14:45:00,14.79,14.79,14.78,14.79,23100.0,11.2941,11.2941,11.2865,11.2941,23100.0
2005-05-18 14:50:00,14.79,14.8,14.76,14.76,56400.0,11.2941,11.3017,11.2712,11.2712,56400.0
2005-05-18 14:55:00,14.77,14.79,14.77,14.77,27000.0,11.2788,11.2941,11.2788,11.2788,27000.0
2005-05-18 15:00:00,14.77,14.77,14.73,14.74,45000.0,11.2788,11.2788,11.2483,11.2559,45000.0
2005-05-18 15:05:00,14.75,14.77,14.75,14.76,18900.0,11.2635,11.2788,11.2635,11.2712,18900.0
2005-05-18 15:10:00,14.76,14.77,14.75,14.75,20700.0,11.2712,11.2788,11.2635,11.2635,20700.0
2005-05-18 15:15:00,14.75,14.77,14.75,14.76,22500.0,11.2635,11.2788,11.2635,11.2712,22500.0
2005-05-18 15:20:00,14.76,14.76,14.75,14.75,36000.0,11.2712,11.2712,11.2635,11.2635,36000.0
2005-05-18 15:25:00,14.76,14.77,14.75,14.75,53400.0,11.2712,11.2788,11.2635,11.2635,53400.0
2005-05-18 15:30:00,14.73,14.73,14.72,14.73,42600.0,11.2483,11.2483,11.2406,11.2483,42600.0
2005-05-18 15:35:00,14.73,14.74,14.72,14.72,34500.0,11.2483,11.2559,11.2406,11.2406,34500.0
2005-05-18 15:40:00,14.73,14.76,14.73,14.75,31500.0,11.2483,11.2712,11.2483,11.2635,31500.0
2005-05-18 15:45:00,14.75,14.75,14.72,14.74,34800.0,11.2635,11.2635,11.2406,11.2559,34800.0
2005-05-18 15:50:00,14.74,14.75,14.73,14.75,59700.0,11.2559,11.2635,11.2483,11.2635,59700.0
2005-05-18 15:55:00,14.75,14.75,14.74,14.74,21600.0,11.2635,11.2635,11.2559,11.2559,21600.0
2005-05-19 09:30:00,14.75,14.75,14.71,14.71,72600.0,11.2635,11.2635,11.233,11.233,72600.0
2005-05-19 09:35:00,14.68,14.7,14.66,14.69,18900.0,11.2101,11.2254,11.1948,11.2177,18900.0
2005-05-19 09:40:00,14.69,14.71,14.66,14.66,52500.0,11.2177,11.233,11.1948,11.1948,52500.0
2005-05-19 09:45:00,14.65,14.67,14.65,14.65,7200.0,11.1872,11.2025,11.1872,11.1872,7200.0
2005-05-19 09:50:00,14.64,14.69,14.64,14.69,65700.0,11.1795,11.2177,11.1795,11.2177,65700.0
2005-05-19 09:55:00,14.7,14.7,14.69,14.69,24300.0,11.2254,11.2254,11.2177,11.2177,24300.0
2005-05-19 10:00:00,14.7,14.74,14.69,14.72,67800.0,11.2254,11.2559,11.2177,11.2406,67800.0
2005-05-19 10:05:00,14.72,14.74,14.72,14.74,67500.0,11.2406,11.2559,11.2406,11.2559,67500.0
2005-05-19 10:10:00,14.74,14.76,14.73,14.73,86400.0,11.2559,11.2712,11.2483,11.2483,86400.0
2005-05-19 10:15:00,14.73,14.74,14.72,14.73,49800.0,11.2483,11.2559,11.2406,11.2483,49800.0
2005-05-19 10:20:00,14.73,14.74,14.73,14.73,94800.0,11.2483,11.2559,11.2483,11.2483,94800.0
2005-05-19 10:25:00,14.73,14.75,14.73,14.74,22800.0,11.2483,11.2635,11.2483,11.2559,22800.0
2005-05-19 10:30:00,14.74,14.76,14.72,14.72,45000.0,11.2559,11.2712,11.2406,11.2406,45000.0
2005-05-19 10:35:00,14.73,14.75,14.72,14.73,19800.0,11.2483,11.2635,11.2406,11.2483,19800.0
2005-05-19 10:40:00,14.73,14.74,14.72,14.73,92400.0,11.2483,11.2559,11.2406,11.2483,92400.0
2005-05-19 10:45:00,14.73,14.75,14.72,14.75,34200.0,11.2483,11.2635,11.2406,11.2635,34200.0
2005-05-19 10:50:00,14.75,14.76,14.74,14.74,53400.0,11.2635,11.2712,11.2559,11.2559,53400.0
2005-05-19 10:55:00,14.73,14.75,14.73,14.75,19500.0,11.2483,11.2635,11.2483,11.2635,19500.0
2005-05-19 11:00:00,14.75,14.75,14.74,14.74,35400.0,11.2635,11.2635,11.2559,11.2559,35400.0
2005-05-19 11:05:00,14.74,14.74,14.73,14.74,14100.0,11.2559,11.2559,11.2483,11.2559,14100.0
2005-05-19 11:10:00,14.74,14.76,14.74,14.76,48600.0,11.2559,11.2712,11.2559,11.2712,48600.0
2005-05-19 11:15:00,14.76,14.76,14.74,14.75,19200.0,11.2712,11.2712,11.2559,11.2635,19200.0
2005-05-19 11:20:00,14.75,14.76,14.74,14.76,28500.0,11.2635,11.2712,11.2559,11.2712,28500.0
2005-05-19 11:25:00,14.76,14.76,14.74,14.75,5400.0,11.2712,11.2712,11.2559,11.2635,5400.0
2005-05-19 11:30:00,14.74,14.76,14.73,14.74,39000.0,11.2559,11.2712,11.2483,11.2559,39000.0
2005-05-19 11:35:00,14.74,14.76,14.74,14.76,10500.0,11.2559,11.2712,11.2559,11.2712,10500.0
2005-05-19 11:40:00,14.76,14.76,14.75,14.75,21300.0,11.2712,11.2712,11.2635,11.2635,21300.0
2005-05-19 11:45:00,14.75,14.75,14.75,14.75,87900.0,11.2635,11.2635,11.2635,11.2635,87900.0
2005-05-19 11:50:00,14.75,14.75,14.74,14.75,27900.0,11.2635,11.2635,11.2559,11.2635,27900.0
2005-05-19 11:55:00,14.75,14.75,14.74,14.74,11100.0,11.2635,11.2635,11.2559,11.2559,11100.0
2005-05-19 12:00:00,14.74,14.75,14.73,14.74,44700.0,11.2559,11.2635,11.2483,11.2559,44700.0
2005-05-19 12:05:00,14.74,14.74,14.72,14.73,38400.0,11.2559,11.2559,11.2406,11.2483,38400.0
2005-05-19 12:10:00,14.72,14.75,14.72,14.74,25500.0,11.2406,11.2635,11.2406,11.2559,25500.0
2005-05-19 12:15:00,14.74,14.74,14.73,14.74,137700.0,11.2559,11.2559,11.2483,11.2559,137700.0
2005-05-19 12:20:00,14.75,14.76,14.75,14.76,27900.0,11.2635,11.2712,11.2635,11.2712,27900.0
2005-05-19 12:25:00,14.75,14.76,14.73,14.74,15000.0,11.2635,11.2712,11.2483,11.2559,15000.0
2005-05-19 12:30:00,14.74,14.74,14.71,14.72,25500.0,11.2559,11.2559,11.233,11.2406,25500.0
2005-05-19 12:35:00,14.72,14.72,14.7,14.7,10800.0,11.2406,11.2406,11.2254,11.2254,10800.0
2005-05-19 12:40:00,14.7,14.71,14.7,14.7,26700.0,11.2254,11.233,11.2254,11.2254,26700.0
2005-05-19 12:45:00,14.7,14.7,14.7,14.7,13800.0,11.2254,11.2254,11.2254,11.2254,13800.0
2005-05-19 12:50:00,14.71,14.73,14.7,14.73,24900.0,11.233,11.2483,11.2254,11.2483,24900.0
2005-05-19 12:55:00,14.72,14.72,14.69,14.69,13200.0,11.2406,11.2406,11.2177,11.2177,13200.0
2005-05-19 13:00:00,14.69,14.72,14.69,14.72,30600.0,11.2177,11.2406,11.2177,11.2406,30600.0
2005-05-19 13:05:00,14.72,14.72,14.71,14.71,21000.0,11.2406,11.2406,11.233,11.233,21000.0
2005-05-19 13:10:00,14.71,14.72,14.71,14.72,22500.0,11.233,11.2406,11.233,11.2406,22500.0
2005-05-19 13:15:00,14.72,14.72,14.71,14.71,12900.0,11.2406,11.2406,11.233,11.233,12900.0
2005-05-19 13:20:00,14.71,14.73,14.71,14.73,22800.0,11.233,11.2483,11.233,11.2483,22800.0
2005-05-19 13:25:00,14.73,14.73,14.72,14.73,7200.0,11.2483,11.2483,11.2406,11.2483,7200.0
2005-05-19 13:30:00,14.73,14.73,14.72,14.73,22200.0,11.2483,11.2483,11.2406,11.2483,22200.0
2005-05-19 13:35:00,14.73,14.73,14.72,14.72,8100.0,11.2483,11.2483,11.2406,11.2406,8100.0
2005-05-19 13:40:00,14.73,14.73,14.72,14.72,17700.0,11.2483,11.2483,11.2406,11.2406,17700.0
2005-05-19 13:45:00,14.73,14.73,14.7,14.71,19200.0,11.2483,11.2483,11.2254,11.233,19200.0
2005-05-19 13:50:00,14.71,14.71,14.69,14.7,38700.0,11.233,11.233,11.2177,11.2254,38700.0
2005-05-19 13:55:00,14.69,14.71,14.68,14.68,6600.0,11.2177,11.233,11.2101,11.2101,6600.0
2005-05-19 14:00:00,14.69,14.7,14.69,14.69,22800.0,11.2177,11.2254,11.2177,11.2177,22800.0
2005-05-19 14:05:00,14.68,14.68,14.67,14.67,13200.0,11.2101,11.2101,11.2025,11.2025,13200.0
2005-05-19 14:10:00,14.67,14.69,14.67,14.69,20400.0,11.2025,11.2177,11.2025,11.2177,20400.0
2005-05-19 14:15:00,14.69,14.69,14.68,14.68,5400.0,11.2177,11.2177,11.2101,11.2101,5400.0
2005-05-19 14:20:00,14.68,14.69,14.67,14.67,56100.0,11.2101,11.2177,11.2025,11.2025,56100.0
2005-05-19 14:25:00,14.67,14.68,14.66,14.67,17700.0,11.2025,11.2101,11.1948,11.2025,17700.0
2005-05-19 14:30:00,14.67,14.71,14.67,14.71,41100.0,11.2025,11.233,11.2025,11.233,41100.0
2005-05-19 14:35:00,14.71,14.71,14.69,14.7,33900.0,11.233,11.233,11.2177,11.2254,33900.0
2005-05-19 14:40:00,14.69,14.7,14.66,14.66,33600.0,11.2177,11.2254,11.1948,11.1948,33600.0
2005-05-19 14:45:00,14.66,14.66,14.63,14.65,43200.0,11.1948,11.1948,11.1719,11.1872,43200.0
2005-05-19 14:50:00,14.65,14.69,14.64,14.68,50700.0,11.1872,11.2177,11.1795,11.2101,50700.0
2005-05-19 14:55:00,14.67,14.68,14.67,14.67,13800.0,11.2025,11.2101,11.2025,11.2025,13800.0
2005-05-19 15:00:00,14.67,14.69,14.67,14.69,49200.0,11.2025,11.2177,11.2025,11.2177,49200.0
2005-05-19 15:05:00,14.69,14.71,14.69,14.69,57600.0,11.2177,11.233,11.2177,11.2177,57600.0
2005-05-19 15:10:00,14.69,14.71,14.69,14.7,49800.0,11.2177,11.233,11.2177,11.2254,49800.0
2005-05-19 15:15:00,14.7,14.7,14.67,14.68,57300.0,11.2254,11.2254,11.2025,11.2101,57300.0
2005-05-19 15:20:00,14.69,14.69,14.67,14.67,87000.0,11.2177,11.2177,11.2025,11.2025,87000.0
2005-05-19 15:25:00,14.67,14.68,14.66,14.67,90300.0,11.2025,11.2101,11.1948,11.2025,90300.0
2005-05-19 15:30:00,14.67,14.69,14.66,14.69,55200.0,11.2025,11.2177,11.1948,11.2177,55200.0
2005-05-19 15:35:00,14.69,14.69,14.67,14.67,29100.0,11.2177,11.2177,11.2025,11.2025,29100.0
2005-05-19 15:40:00,14.67,14.68,14.67,14.67,74700.0,11.2025,11.2101,11.2025,11.2025,74700.0
2005-05-19 15:45:00,14.67,14.67,14.66,14.66,29400.0,11.2025,11.2025,11.1948,11.1948,29400.0
2005-05-19 15:50:00,14.66,14.7,14.66,14.68,130800.0,11.1948,11.2254,11.1948,11.2101,130800.0
2005-05-19 15:55:00,14.68,14.68,14.66,14.67,133800.0,11.2101,11.2101,11.1948,11.2025,133800.0
2005-05-20 09:30:00,14.67,14.68,14.65,14.67,102600.0,11.2025,11.2101,11.1872,11.2025,102600.0
2005-05-20 09:35:00,14.67,14.67,14.61,14.62,14100.0,11.2025,11.2025,11.1566,11.1643,14100.0
2005-05-20 09:40:00,14.62,14.69,14.61,14.69,16800.0,11.1643,11.2177,11.1566,11.2177,16800.0
2005-05-20 09:45:00,14.68,14.68,14.63,14.65,12300.0,11.2101,11.2101,11.1719,11.1872,12300.0
2005-05-20 09:50:00,14.64,14.66,14.61,14.61,18900.0,11.1795,11.1948,11.1566,11.1566,18900.0
2005-05-20 09:55:00,14.61,14.63,14.6,14.62,48900.0,11.1566,11.1719,11.149,11.1643,48900.0
2005-05-20 10:00:00,14.62,14.64,14.6,14.6,23100.0,11.1643,11.1795,11.149,11.149,23100.0
2005-05-20 10:05:00,14.61,14.61,14.5,14.52,107700.0,11.1566,11.1566,11.0726,11.0879,107700.0
2005-05-20 10:10:00,14.52,14.52,14.48,14.48,18300.0,11.0879,11.0879,11.0574,11.0574,18300.0
2005-05-20 10:15:00,14.48,14.49,14.47,14.47,27300.0,11.0574,11.065,11.0497,11.0497,27300.0
2005-05-20 10:20:00,14.48,14.52,14.48,14.51,37200.0,11.0574,11.0879,11.0574,11.0803,37200.0
2005-05-20 10:25:00,14.51,14.53,14.5,14.53,17700.0,11.0803,11.0955,11.0726,11.0955,17700.0
2005-05-20 10:30:00,14.53,14.58,14.53,14.57,28500.0,11.0955,11.1337,11.0955,11.1261,28500.0
2005-05-20 10:35:00,14.57,14.57,14.56,14.57,9000.0,11.1261,11.1261,11.1185,11.1261,9000.0
2005-05-20 10:40:00,14.56,14.57,14.55,14.57,7500.0,11.1185,11.1261,11.1108,11.1261,7500.0
2005-05-20 10:45:00,14.58,14.59,14.57,14.58,22200.0,11.1337,11.1414,11.1261,11.1337,22200.0
2005-05-20 10:50:00,14.58,14.59,14.58,14.59,6900.0,11.1337,11.1414,11.1337,11.1414,6900.0
2005-05-20 10:55:00,14.58,14.59,14.58,14.58,9300.0,11.1337,11.1414,11.1337,11.1337,9300.0
2005-05-20 11:00:00,14.58,14.58,14.56,14.57,9900.0,11.1337,11.1337,11.1185,11.1261,9900.0
2005-05-20 11:05:00,14.56,14.56,14.54,14.55,20400.0,11.1185,11.1185,11.1032,11.1108,20400.0
2005-05-20 11:10:00,14.55,14.55,14.54,14.54,15000.0,11.1108,11.1108,11.1032,11.1032,15000.0
2005-05-20 11:15:00,14.54,14.54,14.54,14.54,5400.0,11.1032,11.1032,11.1032,11.1032,5400.0
2005-05-20 11:20:00,14.54,14.54,14.52,14.52,22800.0,11.1032,11.1032,11.0879,11.0879,22800.0
2005-05-20 11:25:00,14.51,14.52,14.51,14.52,18600.0,11.0803,11.0879,11.0803,11.0879,18600.0
2005-05-20 11:30:00,14.52,14.53,14.52,14.52,26400.0,11.0879,11.0955,11.0879,11.0879,26400.0
2005-05-20 11:35:00,14.53,14.53,14.53,14.53,20700.0,11.0955,11.0955,11.0955,11.0955,20700.0
2005-05-20 11:40:00,14.54,14.54,14.53,14.54,6900.0,11.1032,11.1032,11.0955,11.1032,6900.0
2005-05-20 11:45:00,14.54,14.54,14.53,14.53,16500.0,11.1032,11.1032,11.0955,11.0955,16500.0
2005-05-20 11:50:00,14.54,14.54,14.52,14.53,6000.0,11.1032,11.1032,11.0879,11.0955,6000.0
2005-05-20 11:55:00,14.52,14.54,14.52,14.54,5700.0,11.0879,11.1032,11.0879,11.1032,5700.0
2005-05-20 12:00:00,14.53,14.53,14.53,14.53,3000.0,11.0955,11.0955,11.0955,11.0955,3000.0
2005-05-20 12:05:00,14.53,14.54,14.53,14.54,5700.0,11.0955,11.1032,11.0955,11.1032,5700.0
2005-05-20 12:10:00,14.54,14.55,14.53,14.54,6600.0,11.1032,11.1108,11.0955,11.1032,6600.0
2005-05-20 12:15:00,14.53,14.54,14.53,14.54,1800.0,11.0955,11.1032,11.0955,11.1032,1800.0
2005-05-20 12:20:00,14.54,14.57,14.54,14.57,6600.0,11.1032,11.1261,11.1032,11.1261,6600.0
2005-05-20 12:25:00,14.56,14.58,14.56,14.58,14100.0,11.1185,11.1337,11.1185,11.1337,14100.0
2005-05-20 12:30:00,14.58,14.59,14.57,14.59,10500.0,11.1337,11.1414,11.1261,11.1414,10500.0
2005-05-20 12:35:00,14.59,14.59,14.55,14.57,14100.0,11.1414,11.1414,11.1108,11.1261,14100.0
2005-05-20 12:40:00,14.57,14.57,14.56,14.57,3000.0,11.1261,11.1261,11.1185,11.1261,3000.0
2005-05-20 12:45:00,14.57,14.57,14.57,14.57,2400.0,11.1261,11.1261,11.1261,11.1261,2400.0
2005-05-20 12:50:00,14.57,14.59,14.57,14.59,3600.0,11.1261,11.1414,11.1261,11.1414,3600.0
2005-05-20 12:55:00,14.59,14.59,14.58,14.58,1800.0,11.1414,11.1414,11.1337,11.1337,1800.0
2005-05-20 13:00:00,14.57,14.58,14.57,14.58,2700.0,11.1261,11.1337,11.1261,11.1337,2700.0
2005-05-20 13:05:00,14.58,14.59,14.58,14.58,3300.0,11.1337,11.1414,11.1337,11.1337,3300.0
2005-05-20 13:10:00,14.57,14.57,14.56,14.56,3600.0,11.1261,11.1261,11.1185,11.1185,3600.0
2005-05-20 13:15:00,14.56,14.57,14.56,14.56,3900.0,11.1185,11.1261,11.1185,11.1185,3900.0
2005-05-20 13:20:00,14.56,14.56,14.53,14.55,13800.0,11.1185,11.1185,11.0955,11.1108,13800.0
2005-05-20 13:25:00,14.55,14.57,14.54,14.57,7500.0,11.1108,11.1261,11.1032,11.1261,7500.0
2005-05-20 13:30:00,14.57,14.58,14.57,14.58,9300.0,11.1261,11.1337,11.1261,11.1337,9300.0
2005-05-20 13:35:00,14.58,14.58,14.57,14.58,1500.0,11.1337,11.1337,11.1261,11.1337,1500.0
2005-05-20 13:40:00,14.58,14.59,14.57,14.59,6900.0,11.1337,11.1414,11.1261,11.1414,6900.0
2005-05-20 13:45:00,14.59,14.59,14.58,14.58,3900.0,11.1414,11.1414,11.1337,11.1337,3900.0
2005-05-20 13:50:00,14.59,14.6,14.59,14.59,3300.0,11.1414,11.149,11.1414,11.1414,3300.0
2005-05-20 13:55:00,14.59,14.6,14.59,14.6,6600.0,11.1414,11.149,11.1414,11.149,6600.0
2005-05-20 14:00:00,14.6,14.6,14.57,14.57,17700.0,11.149,11.149,11.1261,11.1261,17700.0
2005-05-20 14:05:00,14.57,14.57,14.56,14.56,21000.0,11.1261,11.1261,11.1185,11.1185,21000.0
2005-05-20 14:10:00,14.57,14.59,14.57,14.58,23100.0,11.1261,11.1414,11.1261,11.1337,23100.0
2005-05-20 14:15:00,14.58,14.59,14.57,14.57,41100.0,11.1337,11.1414,11.1261,11.1261,41100.0
2005-05-20 14:20:00,14.56,14.57,14.56,14.57,16800.0,11.1185,11.1261,11.1185,11.1261,16800.0
2005-05-20 14:25:00,14.57,14.57,14.54,14.56,10500.0,11.1261,11.1261,11.1032,11.1185,10500.0
2005-05-20 14:30:00,14.56,14.56,14.56,14.56,17400.0,11.1185,11.1185,11.1185,11.1185,17400.0
2005-05-20 14:35:00,14.56,14.56,14.54,14.56,22500.0,11.1185,11.1185,11.1032,11.1185,22500.0
2005-05-20 14:40:00,14.56,14.57,14.55,14.56,33300.0,11.1185,11.1261,11.1108,11.1185,33300.0
2005-05-20 14:45:00,14.56,14.56,14.55,14.55,66000.0,11.1185,11.1185,11.1108,11.1108,66000.0
2005-05-20 14:50:00,14.55,14.55,14.55,14.55,10800.0,11.1108,11.1108,11.1108,11.1108,10800.0
2005-05-20 14:55:00,14.55,14.55,14.53,14.53,9600.0,11.1108,11.1108,11.0955,11.0955,9600.0
2005-05-20 15:00:00,14.54,14.54,14.53,14.53,33900.0,11.1032,11.1032,11.0955,11.0955,33900.0
2005-05-20 15:05:00,14.53,14.53,14.53,14.53,18600.0,11.0955,11.0955,11.0955,11.0955,18600.0
2005-05-20 15:10:00,14.53,14.53,14.53,14.53,11100.0,11.0955,11.0955,11.0955,11.0955,11100.0
2005-05-20 15:15:00,14.53,14.53,14.52,14.53,14100.0,11.0955,11.0955,11.0879,11.0955,14100.0
2005-05-20 15:20:00,14.53,14.54,14.53,14.54,27900.0,11.0955,11.1032,11.0955,11.1032,27900.0
2005-05-20 15:25:00,14.54,14.56,14.54,14.55,16200.0,11.1032,11.1185,11.1032,11.1108,16200.0
2005-05-20 15:30:00,14.55,14.58,14.55,14.57,42600.0,11.1108,11.1337,11.1108,11.1261,42600.0
2005-05-20 15:35:00,14.57,14.57,14.56,14.56,66600.0,11.1261,11.1261,11.1185,11.1185,66600.0
2005-05-20 15:40:00,14.56,14.57,14.56,14.57,38400.0,11.1185,11.1261,11.1185,11.1261,38400.0
2005-05-20 15:45:00,14.57,14.57,14.56,14.56,80400.0,11.1261,11.1261,11.1185,11.1185,80400.0
2005-05-20 15:50:00,14.56,14.57,14.56,14.57,50400.0,11.1185,11.1261,11.1185,11.1261,50400.0
2005-05-20 15:55:00,14.57,14.57,14.56,14.56,58800.0,11.1261,11.1261,11.1185,11.1185,58800.0
2005-05-23 09:30:00,14.6,14.66,14.59,14.66,20400.0,11.149,11.1948,11.1414,11.1948,20400.0
2005-05-23 09:35:00,14.67,14.67,14.62,14.66,55200.0,11.2025,11.2025,11.1643,11.1948,55200.0
2005-05-23 09:40:00,14.66,14.68,14.64,14.65,25500.0,11.1948,11.2101,11.1795,11.1872,25500.0
2005-05-23 09:45:00,14.66,14.7,14.65,14.67,32400.0,11.1948,11.2254,11.1872,11.2025,32400.0
2005-05-23 09:50:00,14.67,14.68,14.66,14.68,63000.0,11.2025,11.2101,11.1948,11.2101,63000.0
2005-05-23 09:55:00,14.68,14.68,14.66,14.66,13800.0,11.2101,11.2101,11.1948,11.1948,13800.0
2005-05-23 10:00:00,14.67,14.7,14.66,14.67,54300.0,11.2025,11.2254,11.1948,11.2025,54300.0
2005-05-23 10:05:00,14.67,14.69,14.67,14.69,42600.0,11.2025,11.2177,11.2025,11.2177,42600.0
2005-05-23 10:10:00,14.68,14.69,14.67,14.68,24300.0,11.2101,11.2177,11.2025,11.2101,24300.0
2005-05-23 10:15:00,14.67,14.7,14.67,14.68,16800.0,11.2025,11.2254,11.2025,11.2101,16800.0
2005-05-23 10:20:00,14.67,14.68,14.67,14.68,21300.0,11.2025,11.2101,11.2025,11.2101,21300.0
2005-05-23 10:25:00,14.68,14.68,14.66,14.67,24600.0,11.2101,11.2101,11.1948,11.2025,24600.0
2005-05-23 10:30:00,14.67,14.68,14.66,14.68,12000.0,11.2025,11.2101,11.1948,11.2101,12000.0
2005-05-23 10:35:00,14.68,14.69,14.66,14.68,23700.0,11.2101,11.2177,11.1948,11.2101,23700.0
2005-05-23 10:40:00,14.68,14.68,14.67,14.67,12900.0,11.2101,11.2101,11.2025,11.2025,12900.0
2005-05-23 10:45:00,14.68,14.68,14.66,14.67,26100.0,11.2101,11.2101,11.1948,11.2025,26100.0
2005-05-23 10:50:00,14.67,14.67,14.67,14.67,7500.0,11.2025,11.2025,11.2025,11.2025,7500.0
2005-05-23 10:55:00,14.68,14.68,14.67,14.67,7800.0,11.2101,11.2101,11.2025,11.2025,7800.0
2005-05-23 11:00:00,14.67,14.67,14.67,14.67,26700.0,11.2025,11.2025,11.2025,11.2025,26700.0
2005-05-23 11:05:00,14.67,14.67,14.67,14.67,16800.0,11.2025,11.2025,11.2025,11.2025,16800.0
2005-05-23 11:10:00,14.67,14.67,14.66,14.67,27600.0,11.2025,11.2025,11.1948,11.2025,27600.0
2005-05-23 11:15:00,14.67,14.67,14.67,14.67,7500.0,11.2025,11.2025,11.2025,11.2025,7500.0
2005-05-23 11:20:00,14.67,14.67,14.67,14.67,7500.0,11.2025,11.2025,11.2025,11.2025,7500.0
2005-05-23 11:25:00,14.67,14.67,14.66,14.67,12900.0,11.2025,11.2025,11.1948,11.2025,12900.0
2005-05-23 11:30:00,14.67,14.67,14.67,14.67,9600.0,11.2025,11.2025,11.2025,11.2025,9600.0
2005-05-23 11:35:00,14.67,14.67,14.67,14.67,6300.0,11.2025,11.2025,11.2025,11.2025,6300.0
2005-05-23 11:40:00,14.67,14.67,14.67,14.67,11100.0,11.2025,11.2025,11.2025,11.2025,11100.0
2005-05-23 11:45:00,14.67,14.68,14.67,14.68,9600.0,11.2025,11.2101,11.2025,11.2101,9600.0
2005-05-23 11:50:00,14.68,14.69,14.68,14.69,6900.0,11.2101,11.2177,11.2101,11.2177,6900.0
2005-05-23 11:55:00,14.69,14.69,14.69,14.69,8400.0,11.2177,11.2177,11.2177,11.2177,8400.0
2005-05-23 12:00:00,14.69,14.71,14.69,14.7,23400.0,11.2177,11.233,11.2177,11.2254,23400.0
2005-05-23 12:05:00,14.7,14.71,14.7,14.71,11400.0,11.2254,11.233,11.2254,11.233,11400.0
2005-05-23 12:10:00,14.7,14.7,14.7,14.7,19500.0,11.2254,11.2254,11.2254,11.2254,19500.0
2005-05-23 12:15:00,14.7,14.71,14.7,14.71,12600.0,11.2254,11.233,11.2254,11.233,12600.0
2005-05-23 12:20:00,14.71,14.71,14.7,14.7,7500.0,11.233,11.233,11.2254,11.2254,7500.0
2005-05-23 12:25:00,14.7,14.7,14.68,14.68,9600.0,11.2254,11.2254,11.2101,11.2101,9600.0
2005-05-23 12:30:00,14.69,14.69,14.68,14.68,5400.0,11.2177,11.2177,11.2101,11.2101,5400.0
2005-05-23 12:35:00,14.68,14.69,14.67,14.69,15300.0,11.2101,11.2177,11.2025,11.2177,15300.0
2005-05-23 12:40:00,14.69,14.69,14.68,14.68,10800.0,11.2177,11.2177,11.2101,11.2101,10800.0
2005-05-23 12:45:00,14.68,14.68,14.68,14.68,4500.0,11.2101,11.2101,11.2101,11.2101,4500.0
2005-05-23 12:50:00,14.68,14.68,14.68,14.68,10500.0,11.2101,11.2101,11.2101,11.2101,10500.0
2005-05-23 12:55:00,14.68,14.68,14.68,14.68,3000.0,11.2101,11.2101,11.2101,11.2101,3000.0
2005-05-23 13:00:00,14.68,14.68,14.68,14.68,2400.0,11.2101,11.2101,11.2101,11.2101,2400.0
2005-05-23 13:05:00,14.68,14.68,14.65,14.65,44700.0,11.2101,11.2101,11.1872,11.1872,44700.0
2005-05-23 13:10:00,14.66,14.67,14.65,14.65,4200.0,11.1948,11.2025,11.1872,11.1872,4200.0
2005-05-23 13:15:00,14.66,14.68,14.66,14.68,6900.0,11.1948,11.2101,11.1948,11.2101,6900.0
2005-05-23 13:20:00,14.68,14.69,14.68,14.68,12600.0,11.2101,11.2177,11.2101,11.2101,12600.0
2005-05-23 13:25:00,14.68,14.68,14.67,14.67,13500.0,11.2101,11.2101,11.2025,11.2025,13500.0
2005-05-23 13:30:00,14.67,14.68,14.67,14.67,10200.0,11.2025,11.2101,11.2025,11.2025,10200.0
2005-05-23 13:35:00,14.67,14.69,14.67,14.69,3300.0,11.2025,11.2177,11.2025,11.2177,3300.0
2005-05-23 13:40:00,14.68,14.68,14.67,14.68,6600.0,11.2101,11.2101,11.2025,11.2101,6600.0
2005-05-23 13:45:00,14.68,14.68,14.67,14.67,4500.0,11.2101,11.2101,11.2025,11.2025,4500.0
2005-05-23 13:50:00,14.67,14.68,14.67,14.67,18300.0,11.2025,11.2101,11.2025,11.2025,18300.0
2005-05-23 13:55:00,14.67,14.67,14.67,14.67,2700.0,11.2025,11.2025,11.2025,11.2025,2700.0
2005-05-23 14:00:00,14.67,14.67,14.66,14.67,12600.0,11.2025,11.2025,11.1948,11.2025,12600.0
2005-05-23 14:05:00,14.68,14.72,14.68,14.72,83100.0,11.2101,11.2406,11.2101,11.2406,83100.0
2005-05-23 14:10:00,14.72,14.74,14.72,14.74,29100.0,11.2406,11.2559,11.2406,11.2559,29100.0
2005-05-23 14:15:00,14.74,14.78,14.73,14.77,12900.0,11.2559,11.2865,11.2483,11.2788,12900.0
2005-05-23 14:20:00,14.77,14.77,14.75,14.76,21900.0,11.2788,11.2788,11.2635,11.2712,21900.0
2005-05-23 14:25:00,14.76,14.78,14.75,14.75,9000.0,11.2712,11.2865,11.2635,11.2635,9000.0
2005-05-23 14:30:00,14.76,14.76,14.75,14.76,15900.0,11.2712,11.2712,11.2635,11.2712,15900.0
2005-05-23 14:35:00,14.76,14.78,14.76,14.78,10200.0,11.2712,11.2865,11.2712,11.2865,10200.0
2005-05-23 14:40:00,14.78,14.78,14.77,14.77,32400.0,11.2865,11.2865,11.2788,11.2788,32400.0
2005-05-23 14:45:00,14.77,14.77,14.76,14.76,13800.0,11.2788,11.2788,11.2712,11.2712,13800.0
2005-05-23 14:50:00,14.77,14.78,14.77,14.77,13500.0,11.2788,11.2865,11.2788,11.2788,13500.0
2005-05-23 14:55:00,14.77,14.78,14.76,14.77,9600.0,11.2788,11.2865,11.2712,11.2788,9600.0
2005-05-23 15:00:00,14.77,14.78,14.77,14.77,18900.0,11.2788,11.2865,11.2788,11.2788,18900.0
2005-05-23 15:05:00,14.77,14.79,14.77,14.78,17700.0,11.2788,11.2941,11.2788,11.2865,17700.0
2005-05-23 15:10:00,14.78,14.78,14.77,14.77,12000.0,11.2865,11.2865,11.2788,11.2788,12000.0
2005-05-23 15:15:00,14.77,14.78,14.77,14.78,11400.0,11.2788,11.2865,11.2788,11.2865,11400.0
2005-05-23 15:20:00,14.78,14.78,14.75,14.75,13800.0,11.2865,11.2865,11.2635,11.2635,13800.0
2005-05-23 15:25:00,14.76,14.76,14.75,14.75,6300.0,11.2712,11.2712,11.2635,11.2635,6300.0
2005-05-23 15:30:00,14.75,14.78,14.75,14.77,14400.0,11.2635,11.2865,11.2635,11.2788,14400.0
2005-05-23 15:35:00,14.77,14.78,14.76,14.76,12000.0,11.2788,11.2865,11.2712,11.2712,12000.0
2005-05-23 15:40:00,14.76,14.76,14.74,14.75,18600.0,11.2712,11.2712,11.2559,11.2635,18600.0
2005-05-23 15:45:00,14.75,14.75,14.74,14.74,53100.0,11.2635,11.2635,11.2559,11.2559,53100.0
2005-05-23 15:50:00,14.74,14.76,14.74,14.75,36900.0,11.2559,11.2712,11.2559,11.2635,36900.0
2005-05-23 15:55:00,14.75,14.76,14.75,14.76,18900.0,11.2635,11.2712,11.2635,11.2712,18900.0
2005-05-24 09:30:00,14.7,14.7,14.7,14.7,19200.0,11.2254,11.2254,11.2254,11.2254,19200.0
2005-05-24 09:35:00,14.7,14.73,14.7,14.73,16500.0,11.2254,11.2483,11.2254,11.2483,16500.0
2005-05-24 09:40:00,14.71,14.71,14.64,14.66,45600.0,11.233,11.233,11.1795,11.1948,45600.0
2005-05-24 09:45:00,14.66,14.67,14.66,14.66,7500.0,11.1948,11.2025,11.1948,11.1948,7500.0
2005-05-24 09:50:00,14.66,14.67,14.66,14.66,13800.0,11.1948,11.2025,11.1948,11.1948,13800.0
2005-05-24 09:55:00,14.66,14.7,14.65,14.65,6300.0,11.1948,11.2254,11.1872,11.1872,6300.0
2005-05-24 10:00:00,14.65,14.67,14.61,14.61,19500.0,11.1872,11.2025,11.1566,11.1566,19500.0
2005-05-24 10:05:00,14.61,14.61,14.58,14.58,19500.0,11.1566,11.1566,11.1337,11.1337,19500.0
2005-05-24 10:10:00,14.57,14.61,14.57,14.61,15000.0,11.1261,11.1566,11.1261,11.1566,15000.0
2005-05-24 10:15:00,14.61,14.62,14.6,14.61,29400.0,11.1566,11.1643,11.149,11.1566,29400.0
2005-05-24 10:20:00,14.61,14.62,14.61,14.61,8100.0,11.1566,11.1643,11.1566,11.1566,8100.0
2005-05-24 10:25:00,14.62,14.63,14.61,14.62,13200.0,11.1643,11.1719,11.1566,11.1643,13200.0
2005-05-24 10:30:00,14.61,14.64,14.61,14.64,14400.0,11.1566,11.1795,11.1566,11.1795,14400.0
2005-05-24 10:35:00,14.63,14.63,14.62,14.62,12600.0,11.1719,11.1719,11.1643,11.1643,12600.0
2005-05-24 10:40:00,14.62,14.62,14.61,14.61,18300.0,11.1643,11.1643,11.1566,11.1566,18300.0
2005-05-24 10:45:00,14.61,14.62,14.61,14.61,5700.0,11.1566,11.1643,11.1566,11.1566,5700.0
2005-05-24 10:50:00,14.62,14.65,14.61,14.63,32700.0,11.1643,11.1872,11.1566,11.1719,32700.0
2005-05-24 10:55:00,14.63,14.64,14.62,14.64,28200.0,11.1719,11.1795,11.1643,11.1795,28200.0
2005-05-24 11:00:00,14.64,14.64,14.63,14.64,40500.0,11.1795,11.1795,11.1719,11.1795,40500.0
2005-05-24 11:05:00,14.64,14.66,14.63,14.65,44100.0,11.1795,11.1948,11.1719,11.1872,44100.0
2005-05-24 11:10:00,14.66,14.66,14.64,14.65,40800.0,11.1948,11.1948,11.1795,11.1872,40800.0
2005-05-24 11:15:00,14.65,14.7,14.65,14.68,43800.0,11.1872,11.2254,11.1872,11.2101,43800.0
2005-05-24 11:20:00,14.68,14.68,14.67,14.67,15900.0,11.2101,11.2101,11.2025,11.2025,15900.0
2005-05-24 11:25:00,14.67,14.68,14.66,14.66,14700.0,11.2025,11.2101,11.1948,11.1948,14700.0
2005-05-24 11:30:00,14.66,14.66,14.66,14.66,5700.0,11.1948,11.1948,11.1948,11.1948,5700.0
2005-05-24 11:35:00,14.65,14.66,14.65,14.65,2400.0,11.1872,11.1948,11.1872,11.1872,2400.0
2005-05-24 11:40:00,14.65,14.65,14.62,14.62,6600.0,11.1872,11.1872,11.1643,11.1643,6600.0
2005-05-24 11:45:00,14.62,14.63,14.61,14.63,7500.0,11.1643,11.1719,11.1566,11.1719,7500.0
2005-05-24 11:50:00,14.63,14.63,14.6,14.6,12300.0,11.1719,11.1719,11.149,11.149,12300.0
2005-05-24 11:55:00,14.61,14.62,14.58,14.58,10200.0,11.1566,11.1643,11.1337,11.1337,10200.0
2005-05-24 12:00:00,14.59,14.61,14.59,14.61,13500.0,11.1414,11.1566,11.1414,11.1566,13500.0
2005-05-24 12:05:00,14.61,14.61,14.58,14.58,26700.0,11.1566,11.1566,11.1337,11.1337,26700.0
2005-05-24 12:10:00,14.59,14.59,14.57,14.58,14400.0,11.1414,11.1414,11.1261,11.1337,14400.0
2005-05-24 12:15:00,14.57,14.58,14.56,14.56,9300.0,11.1261,11.1337,11.1185,11.1185,9300.0
2005-05-24 12:20:00,14.56,14.61,14.56,14.6,34800.0,11.1185,11.1566,11.1185,11.149,34800.0
2005-05-24 12:25:00,14.6,14.6,14.6,14.6,3300.0,11.149,11.149,11.149,11.149,3300.0
2005-05-24 12:30:00,14.6,14.63,14.6,14.61,6000.0,11.149,11.1719,11.149,11.1566,6000.0
2005-05-24 12:35:00,14.61,14.62,14.6,14.61,5100.0,11.1566,11.1643,11.149,11.1566,5100.0
2005-05-24 12:40:00,14.61,14.62,14.61,14.62,8400.0,11.1566,11.1643,11.1566,11.1643,8400.0
2005-05-24 12:45:00,14.63,14.64,14.62,14.64,53400.0,11.1719,11.1795,11.1643,11.1795,53400.0
2005-05-24 12:50:00,14.64,14.65,14.64,14.65,9000.0,11.1795,11.1872,11.1795,11.1872,9000.0
2005-05-24 12:55:00,14.65,14.66,14.65,14.65,6600.0,11.1872,11.1948,11.1872,11.1872,6600.0
2005-05-24 13:00:00,14.65,14.66,14.65,14.65,19500.0,11.1872,11.1948,11.1872,11.1872,19500.0
2005-05-24 13:05:00,14.64,14.64,14.64,14.64,13200.0,11.1795,11.1795,11.1795,11.1795,13200.0
2005-05-24 13:10:00,14.64,14.65,14.64,14.65,4200.0,11.1795,11.1872,11.1795,11.1872,4200.0
2005-05-24 13:15:00,14.65,14.65,14.65,14.65,6600.0,11.1872,11.1872,11.1872,11.1872,6600.0
2005-05-24 13:20:00,14.64,14.64,14.64,14.64,8700.0,11.1795,11.1795,11.1795,11.1795,8700.0
2005-05-24 13:25:00,14.64,14.64,14.63,14.63,27000.0,11.1795,11.1795,11.1719,11.1719,27000.0
2005-05-24 13:30:00,14.64,14.64,14.63,14.64,8400.0,11.1795,11.1795,11.1719,11.1795,8400.0
2005-05-24 13:35:00,14.64,14.64,14.63,14.64,13500.0,11.1795,11.1795,11.1719,11.1795,13500.0
2005-05-24 13:40:00,14.64,14.65,14.64,14.65,15600.0,11.1795,11.1872,11.1795,11.1872,15600.0
2005-05-24 13:45:00,14.64,14.64,14.63,14.63,2100.0,11.1795,11.1795,11.1719,11.1719,2100.0
2005-05-24 13:50:00,14.64,14.64,14.64,14.64,3000.0,11.1795,11.1795,11.1795,11.1795,3000.0
2005-05-24 13:55:00,14.64,14.64,14.64,14.64,11400.0,11.1795,11.1795,11.1795,11.1795,11400.0
2005-05-24 14:00:00,14.64,14.67,14.64,14.64,34500.0,11.1795,11.2025,11.1795,11.1795,34500.0
2005-05-24 14:05:00,14.64,14.66,14.64,14.66,11100.0,11.1795,11.1948,11.1795,11.1948,11100.0
2005-05-24 14:10:00,14.66,14.66,14.64,14.64,24600.0,11.1948,11.1948,11.1795,11.1795,24600.0
2005-05-24 14:15:00,14.65,14.65,14.64,14.64,8700.0,11.1872,11.1872,11.1795,11.1795,8700.0
2005-05-24 14:20:00,14.64,14.67,14.64,14.65,26100.0,11.1795,11.2025,11.1795,11.1872,26100.0
2005-05-24 14:25:00,14.65,14.65,14.64,14.64,2700.0,11.1872,11.1872,11.1795,11.1795,2700.0
2005-05-24 14:30:00,14.65,14.65,14.64,14.65,15000.0,11.1872,11.1872,11.1795,11.1872,15000.0
2005-05-24 14:35:00,14.65,14.66,14.64,14.65,9900.0,11.1872,11.1948,11.1795,11.1872,9900.0
2005-05-24 14:40:00,14.64,14.65,14.64,14.64,48900.0,11.1795,11.1872,11.1795,11.1795,48900.0
2005-05-24 14:45:00,14.65,14.65,14.64,14.64,15600.0,11.1872,11.1872,11.1795,11.1795,15600.0
2005-05-24 14:50:00,14.65,14.65,14.64,14.65,6300.0,11.1872,11.1872,11.1795,11.1872,6300.0
2005-05-24 14:55:00,14.65,14.67,14.64,14.67,11400.0,11.1872,11.2025,11.1795,11.2025,11400.0
2005-05-24 15:00:00,14.67,14.67,14.65,14.65,16500.0,11.2025,11.2025,11.1872,11.1872,16500.0
2005-05-24 15:05:00,14.65,14.68,14.65,14.67,16200.0,11.1872,11.2101,11.1872,11.2025,16200.0
2005-05-24 15:10:00,14.68,14.68,14.65,14.65,24300.0,11.2101,11.2101,11.1872,11.1872,24300.0
2005-05-24 15:15:00,14.65,14.68,14.65,14.66,45000.0,11.1872,11.2101,11.1872,11.1948,45000.0
2005-05-24 15:20:00,14.66,14.68,14.65,14.68,19200.0,11.1948,11.2101,11.1872,11.2101,19200.0
2005-05-24 15:25:00,14.68,14.71,14.68,14.7,22200.0,11.2101,11.233,11.2101,11.2254,22200.0
2005-05-24 15:30:00,14.69,14.71,14.69,14.7,13500.0,11.2177,11.233,11.2177,11.2254,13500.0
2005-05-24 15:35:00,14.7,14.71,14.69,14.7,71400.0,11.2254,11.233,11.2177,11.2254,71400.0
2005-05-24 15:40:00,14.7,14.7,14.68,14.68,31200.0,11.2254,11.2254,11.2101,11.2101,31200.0
2005-05-24 15:45:00,14.69,14.7,14.68,14.7,27300.0,11.2177,11.2254,11.2101,11.2254,27300.0
2005-05-24 15:50:00,14.69,14.7,14.67,14.68,20700.0,11.2177,11.2254,11.2025,11.2101,20700.0
2005-05-24 15:55:00,14.67,14.69,14.67,14.68,68100.0,11.2025,11.2177,11.2025,11.2101,68100.0
2005-05-25 09:30:00,14.65,14.65,14.64,14.64,17100.0,11.1872,11.1872,11.1795,11.1795,17100.0
2005-05-25 09:35:00,14.64,14.69,14.64,14.64,31200.0,11.1795,11.2177,11.1795,11.1795,31200.0
2005-05-25 09:40:00,14.65,14.65,14.58,14.6,31500.0,11.1872,11.1872,11.1337,11.149,31500.0
2005-05-25 09:45:00,14.6,14.6,14.57,14.58,33300.0,11.149,11.149,11.1261,11.1337,33300.0
2005-05-25 09:50:00,14.57,14.57,14.55,14.56,29400.0,11.1261,11.1261,11.1108,11.1185,29400.0
2005-05-25 09:55:00,14.56,14.59,14.56,14.59,24000.0,11.1185,11.1414,11.1185,11.1414,24000.0
2005-05-25 10:00:00,14.58,14.6,14.47,14.58,55200.0,11.1337,11.149,11.0497,11.1337,55200.0
2005-05-25 10:05:00,14.58,14.59,14.54,14.54,89100.0,11.1337,11.1414,11.1032,11.1032,89100.0
2005-05-25 10:10:00,14.54,14.54,14.51,14.51,35100.0,11.1032,11.1032,11.0803,11.0803,35100.0
2005-05-25 10:15:00,14.52,14.53,14.5,14.52,29700.0,11.0879,11.0955,11.0726,11.0879,29700.0
2005-05-25 10:20:00,14.53,14.53,14.52,14.53,22800.0,11.0955,11.0955,11.0879,11.0955,22800.0
2005-05-25 10:25:00,14.53,14.59,14.53,14.55,38100.0,11.0955,11.1414,11.0955,11.1108,38100.0
2005-05-25 10:30:00,14.54,14.56,14.53,14.54,26100.0,11.1032,11.1185,11.0955,11.1032,26100.0
2005-05-25 10:35:00,14.54,14.55,14.53,14.53,38100.0,11.1032,11.1108,11.0955,11.0955,38100.0
2005-05-25 10:40:00,14.53,14.55,14.53,14.55,9000.0,11.0955,11.1108,11.0955,11.1108,9000.0
2005-05-25 10:45:00,14.54,14.55,14.53,14.54,14100.0,11.1032,11.1108,11.0955,11.1032,14100.0
2005-05-25 10:50:00,14.54,14.57,14.54,14.57,24900.0,11.1032,11.1261,11.1032,11.1261,24900.0
2005-05-25 10:55:00,14.57,14.58,14.57,14.57,36000.0,11.1261,11.1337,11.1261,11.1261,36000.0
2005-05-25 11:00:00,14.58,14.58,14.54,14.54,45300.0,11.1337,11.1337,11.1032,11.1032,45300.0
2005-05-25 11:05:00,14.54,14.56,14.54,14.54,12900.0,11.1032,11.1185,11.1032,11.1032,12900.0
2005-05-25 11:10:00,14.54,14.56,14.54,14.54,10800.0,11.1032,11.1185,11.1032,11.1032,10800.0
2005-05-25 11:15:00,14.54,14.55,14.53,14.54,12600.0,11.1032,11.1108,11.0955,11.1032,12600.0
2005-05-25 11:20:00,14.55,14.56,14.54,14.55,5400.0,11.1108,11.1185,11.1032,11.1108,5400.0
2005-05-25 11:25:00,14.55,14.56,14.54,14.56,15600.0,11.1108,11.1185,11.1032,11.1185,15600.0
2005-05-25 11:30:00,14.55,14.57,14.55,14.57,20400.0,11.1108,11.1261,11.1108,11.1261,20400.0
2005-05-25 11:35:00,14.57,14.57,14.55,14.56,28800.0,11.1261,11.1261,11.1108,11.1185,28800.0
2005-05-25 11:40:00,14.56,14.59,14.56,14.59,21300.0,11.1185,11.1414,11.1185,11.1414,21300.0
2005-05-25 11:45:00,14.59,14.59,14.58,14.58,17400.0,11.1414,11.1414,11.1337,11.1337,17400.0
2005-05-25 11:50:00,14.58,14.59,14.58,14.59,14100.0,11.1337,11.1414,11.1337,11.1414,14100.0
2005-05-25 11:55:00,14.59,14.59,14.58,14.58,10500.0,11.1414,11.1414,11.1337,11.1337,10500.0
2005-05-25 12:00:00,14.58,14.59,14.58,14.58,9900.0,11.1337,11.1414,11.1337,11.1337,9900.0
2005-05-25 12:05:00,14.59,14.59,14.59,14.59,13800.0,11.1414,11.1414,11.1414,11.1414,13800.0
2005-05-25 12:10:00,14.59,14.6,14.59,14.6,9000.0,11.1414,11.149,11.1414,11.149,9000.0
2005-05-25 12:15:00,14.6,14.6,14.6,14.6,3000.0,11.149,11.149,11.149,11.149,3000.0
2005-05-25 12:20:00,14.59,14.6,14.59,14.59,15600.0,11.1414,11.149,11.1414,11.1414,15600.0
2005-05-25 12:25:00,14.59,14.6,14.59,14.59,12900.0,11.1414,11.149,11.1414,11.1414,12900.0
2005-05-25 12:30:00,14.59,14.6,14.59,14.6,20100.0,11.1414,11.149,11.1414,11.149,20100.0
2005-05-25 12:35:00,14.6,14.61,14.6,14.61,9600.0,11.149,11.1566,11.149,11.1566,9600.0
2005-05-25 12:40:00,14.61,14.61,14.6,14.6,5400.0,11.1566,11.1566,11.149,11.149,5400.0
2005-05-25 12:45:00,14.6,14.61,14.6,14.61,3900.0,11.149,11.1566,11.149,11.1566,3900.0
2005-05-25 12:50:00,14.61,14.61,14.6,14.6,12000.0,11.1566,11.1566,11.149,11.149,12000.0
2005-05-25 12:55:00,14.6,14.61,14.6,14.6,12600.0,11.149,11.1566,11.149,11.149,12600.0
2005-05-25 13:00:00,14.6,14.6,14.6,14.6,6600.0,11.149,11.149,11.149,11.149,6600.0
2005-05-25 13:05:00,14.6,14.61,14.6,14.61,6300.0,11.149,11.1566,11.149,11.1566,6300.0
2005-05-25 13:10:00,14.61,14.61,14.61,14.61,1500.0,11.1566,11.1566,11.1566,11.1566,1500.0
2005-05-25 13:15:00,14.61,14.61,14.6,14.61,9900.0,11.1566,11.1566,11.149,11.1566,9900.0
2005-05-25 13:20:00,14.61,14.61,14.59,14.59,11400.0,11.1566,11.1566,11.1414,11.1414,11400.0
2005-05-25 13:25:00,14.59,14.6,14.59,14.59,14700.0,11.1414,11.149,11.1414,11.1414,14700.0
2005-05-25 13:30:00,14.58,14.59,14.58,14.58,18600.0,11.1337,11.1414,11.1337,11.1337,18600.0
2005-05-25 13:35:00,14.59,14.6,14.59,14.6,11400.0,11.1414,11.149,11.1414,11.149,11400.0
2005-05-25 13:40:00,14.6,14.6,14.59,14.59,8100.0,11.149,11.149,11.1414,11.1414,8100.0
2005-05-25 13:45:00,14.59,14.59,14.58,14.58,16200.0,11.1414,11.1414,11.1337,11.1337,16200.0
2005-05-25 13:50:00,14.58,14.6,14.58,14.6,7200.0,11.1337,11.149,11.1337,11.149,7200.0
2005-05-25 13:55:00,14.59,14.59,14.58,14.59,7800.0,11.1414,11.1414,11.1337,11.1414,7800.0
2005-05-25 14:00:00,14.6,14.6,14.6,14.6,9000.0,11.149,11.149,11.149,11.149,9000.0
2005-05-25 14:05:00,14.6,14.62,14.6,14.61,15600.0,11.149,11.1643,11.149,11.1566,15600.0
2005-05-25 14:10:00,14.62,14.62,14.6,14.61,8400.0,11.1643,11.1643,11.149,11.1566,8400.0
2005-05-25 14:15:00,14.61,14.62,14.61,14.62,9900.0,11.1566,11.1643,11.1566,11.1643,9900.0
2005-05-25 14:20:00,14.61,14.61,14.6,14.61,10500.0,11.1566,11.1566,11.149,11.1566,10500.0
2005-05-25 14:25:00,14.61,14.63,14.61,14.63,18300.0,11.1566,11.1719,11.1566,11.1719,18300.0
2005-05-25 14:30:00,14.63,14.67,14.63,14.67,38400.0,11.1719,11.2025,11.1719,11.2025,38400.0
2005-05-25 14:35:00,14.66,14.66,14.62,14.63,22800.0,11.1948,11.1948,11.1643,11.1719,22800.0
2005-05-25 14:40:00,14.64,14.66,14.63,14.66,17700.0,11.1795,11.1948,11.1719,11.1948,17700.0
2005-05-25 14:45:00,14.65,14.66,14.65,14.65,18600.0,11.1872,11.1948,11.1872,11.1872,18600.0
2005-05-25 14:50:00,14.66,14.66,14.65,14.65,10500.0,11.1948,11.1948,11.1872,11.1872,10500.0
2005-05-25 14:55:00,14.65,14.67,14.65,14.67,12000.0,11.1872,11.2025,11.1872,11.2025,12000.0
2005-05-25 15:00:00,14.66,14.67,14.64,14.64,12000.0,11.1948,11.2025,11.1795,11.1795,12000.0
2005-05-25 15:05:00,14.64,14.66,14.64,14.65,14400.0,11.1795,11.1948,11.1795,11.1872,14400.0
2005-05-25 15:10:00,14.65,14.67,14.64,14.66,24000.0,11.1872,11.2025,11.1795,11.1948,24000.0
2005-05-25 15:15:00,14.66,14.66,14.65,14.65,10800.0,11.1948,11.1948,11.1872,11.1872,10800.0
2005-05-25 15:20:00,14.66,14.67,14.65,14.66,32400.0,11.1948,11.2025,11.1872,11.1948,32400.0
2005-05-25 15:25:00,14.66,14.66,14.64,14.64,24000.0,11.1948,11.1948,11.1795,11.1795,24000.0
2005-05-25 15:30:00,14.64,14.65,14.63,14.63,33300.0,11.1795,11.1872,11.1719,11.1719,33300.0
2005-05-25 15:35:00,14.64,14.66,14.63,14.64,21600.0,11.1795,11.1948,11.1719,11.1795,21600.0
2005-05-25 15:40:00,14.64,14.65,14.63,14.64,19200.0,11.1795,11.1872,11.1719,11.1795,19200.0
2005-05-25 15:45:00,14.65,14.66,14.64,14.64,14700.0,11.1872,11.1948,11.1795,11.1795,14700.0
2005-05-25 15:50:00,14.63,14.63,14.62,14.62,33600.0,11.1719,11.1719,11.1643,11.1643,33600.0
2005-05-25 15:55:00,14.62,14.63,14.6,14.61,45300.0,11.1643,11.1719,11.149,11.1566,45300.0
2005-05-26 09:30:00,14.68,14.75,14.68,14.73,39000.0,11.2101,11.2635,11.2101,11.2483,39000.0
2005-05-26 09:35:00,14.75,14.8,14.72,14.73,31500.0,11.2635,11.3017,11.2406,11.2483,31500.0
2005-05-26 09:40:00,14.73,14.78,14.7,14.7,42900.0,11.2483,11.2865,11.2254,11.2254,42900.0
2005-05-26 09:45:00,14.69,14.69,14.68,14.69,23700.0,11.2177,11.2177,11.2101,11.2177,23700.0
2005-05-26 09:50:00,14.69,14.69,14.67,14.69,22500.0,11.2177,11.2177,11.2025,11.2177,22500.0
2005-05-26 09:55:00,14.69,14.72,14.68,14.72,13800.0,11.2177,11.2406,11.2101,11.2406,13800.0
2005-05-26 10:00:00,14.71,14.73,14.71,14.72,14100.0,11.233,11.2483,11.233,11.2406,14100.0
2005-05-26 10:05:00,14.72,14.73,14.71,14.73,16500.0,11.2406,11.2483,11.233,11.2483,16500.0
2005-05-26 10:10:00,14.73,14.74,14.71,14.73,23100.0,11.2483,11.2559,11.233,11.2483,23100.0
2005-05-26 10:15:00,14.73,14.82,14.73,14.82,88800.0,11.2483,11.317,11.2483,11.317,88800.0
2005-05-26 10:20:00,14.81,14.85,14.81,14.83,83400.0,11.3094,11.3399,11.3094,11.3246,83400.0
2005-05-26 10:25:00,14.84,14.86,14.84,14.85,35700.0,11.3323,11.3475,11.3323,11.3399,35700.0
2005-05-26 10:30:00,14.85,14.86,14.85,14.85,41400.0,11.3399,11.3475,11.3399,11.3399,41400.0
2005-05-26 10:35:00,14.85,14.85,14.8,14.8,27300.0,11.3399,11.3399,11.3017,11.3017,27300.0
2005-05-26 10:40:00,14.79,14.8,14.79,14.79,18900.0,11.2941,11.3017,11.2941,11.2941,18900.0
2005-05-26 10:45:00,14.79,14.79,14.75,14.75,23700.0,11.2941,11.2941,11.2635,11.2635,23700.0
2005-05-26 10:50:00,14.75,14.77,14.74,14.76,29700.0,11.2635,11.2788,11.2559,11.2712,29700.0
2005-05-26 10:55:00,14.76,14.77,14.76,14.77,31200.0,11.2712,11.2788,11.2712,11.2788,31200.0
2005-05-26 11:00:00,14.76,14.77,14.76,14.77,35700.0,11.2712,11.2788,11.2712,11.2788,35700.0
2005-05-26 11:05:00,14.76,14.76,14.75,14.76,26400.0,11.2712,11.2712,11.2635,11.2712,26400.0
2005-05-26 11:10:00,14.75,14.77,14.75,14.76,17700.0,11.2635,11.2788,11.2635,11.2712,17700.0
2005-05-26 11:15:00,14.75,14.77,14.75,14.77,26100.0,11.2635,11.2788,11.2635,11.2788,26100.0
2005-05-26 11:20:00,14.77,14.77,14.75,14.76,32100.0,11.2788,11.2788,11.2635,11.2712,32100.0
2005-05-26 11:25:00,14.75,14.78,14.75,14.76,25800.0,11.2635,11.2865,11.2635,11.2712,25800.0
2005-05-26 11:30:00,14.76,14.77,14.75,14.76,12000.0,11.2712,11.2788,11.2635,11.2712,12000.0
2005-05-26 11:35:00,14.76,14.79,14.76,14.79,33000.0,11.2712,11.2941,11.2712,11.2941,33000.0
2005-05-26 11:40:00,14.79,14.82,14.78,14.8,38400.0,11.2941,11.317,11.2865,11.3017,38400.0
2005-05-26 11:45:00,14.8,14.8,14.78,14.79,16500.0,11.3017,11.3017,11.2865,11.2941,16500.0
2005-05-26 11:50:00,14.79,14.79,14.78,14.78,11400.0,11.2941,11.2941,11.2865,11.2865,11400.0
2005-05-26 11:55:00,14.79,14.8,14.79,14.8,8700.0,11.2941,11.3017,11.2941,11.3017,8700.0
2005-05-26 12:00:00,14.8,14.8,14.78,14.79,18300.0,11.3017,11.3017,11.2865,11.2941,18300.0
2005-05-26 12:05:00,14.78,14.79,14.78,14.79,83400.0,11.2865,11.2941,11.2865,11.2941,83400.0
2005-05-26 12:10:00,14.79,14.79,14.79,14.79,3300.0,11.2941,11.2941,11.2941,11.2941,3300.0
2005-05-26 12:15:00,14.8,14.8,14.79,14.79,15000.0,11.3017,11.3017,11.2941,11.2941,15000.0
2005-05-26 12:20:00,14.79,14.79,14.78,14.79,14700.0,11.2941,11.2941,11.2865,11.2941,14700.0
2005-05-26 12:25:00,14.79,14.8,14.79,14.79,6300.0,11.2941,11.3017,11.2941,11.2941,6300.0
2005-05-26 12:30:00,14.78,14.79,14.78,14.79,23100.0,11.2865,11.2941,11.2865,11.2941,23100.0
2005-05-26 12:35:00,14.79,14.79,14.77,14.77,85500.0,11.2941,11.2941,11.2788,11.2788,85500.0
2005-05-26 12:40:00,14.77,14.79,14.77,14.79,6600.0,11.2788,11.2941,11.2788,11.2941,6600.0
2005-05-26 12:45:00,14.79,14.79,14.79,14.79,10500.0,11.2941,11.2941,11.2941,11.2941,10500.0
2005-05-26 12:50:00,14.79,14.81,14.79,14.8,12900.0,11.2941,11.3094,11.2941,11.3017,12900.0
2005-05-26 12:55:00,14.79,14.79,14.78,14.79,32100.0,11.2941,11.2941,11.2865,11.2941,32100.0
2005-05-26 13:00:00,14.79,14.79,14.78,14.79,12900.0,11.2941,11.2941,11.2865,11.2941,12900.0
2005-05-26 13:05:00,14.79,14.79,14.79,14.79,8400.0,11.2941,11.2941,11.2941,11.2941,8400.0
2005-05-26 13:10:00,14.79,14.79,14.78,14.78,9900.0,11.2941,11.2941,11.2865,11.2865,9900.0
2005-05-26 13:15:00,14.78,14.79,14.78,14.78,39000.0,11.2865,11.2941,11.2865,11.2865,39000.0
2005-05-26 13:20:00,14.78,14.79,14.78,14.78,32400.0,11.2865,11.2941,11.2865,11.2865,32400.0
2005-05-26 13:25:00,14.78,14.79,14.78,14.78,4500.0,11.2865,11.2941,11.2865,11.2865,4500.0
2005-05-26 13:30:00,14.78,14.78,14.78,14.78,20700.0,11.2865,11.2865,11.2865,11.2865,20700.0
2005-05-26 13:35:00,14.78,14.79,14.78,14.78,87600.0,11.2865,11.2941,11.2865,11.2865,87600.0
2005-05-26 13:40:00,14.78,14.78,14.77,14.77,12300.0,11.2865,11.2865,11.2788,11.2788,12300.0
2005-05-26 13:45:00,14.77,14.78,14.77,14.77,8100.0,11.2788,11.2865,11.2788,11.2788,8100.0
2005-05-26 13:50:00,14.77,14.78,14.77,14.78,23700.0,11.2788,11.2865,11.2788,11.2865,23700.0
2005-05-26 13:55:00,14.78,14.8,14.78,14.8,27900.0,11.2865,11.3017,11.2865,11.3017,27900.0
2005-05-26 14:00:00,14.79,14.79,14.78,14.79,21300.0,11.2941,11.2941,11.2865,11.2941,21300.0
2005-05-26 14:05:00,14.78,14.79,14.78,14.79,239400.0,11.2865,11.2941,11.2865,11.2941,239400.0
2005-05-26 14:10:00,14.79,14.79,14.78,14.79,17100.0,11.2941,11.2941,11.2865,11.2941,17100.0
2005-05-26 14:15:00,14.78,14.79,14.78,14.79,20700.0,11.2865,11.2941,11.2865,11.2941,20700.0
2005-05-26 14:20:00,14.79,14.8,14.79,14.8,9600.0,11.2941,11.3017,11.2941,11.3017,9600.0
2005-05-26 14:25:00,14.81,14.82,14.8,14.8,34800.0,11.3094,11.317,11.3017,11.3017,34800.0
2005-05-26 14:30:00,14.8,14.81,14.78,14.79,15900.0,11.3017,11.3094,11.2865,11.2941,15900.0
2005-05-26 14:35:00,14.79,14.79,14.78,14.78,23700.0,11.2941,11.2941,11.2865,11.2865,23700.0
2005-05-26 14:40:00,14.78,14.8,14.78,14.8,100500.0,11.2865,11.3017,11.2865,11.3017,100500.0
2005-05-26 14:45:00,14.79,14.79,14.79,14.79,4200.0,11.2941,11.2941,11.2941,11.2941,4200.0
2005-05-26 14:50:00,14.78,14.79,14.78,14.79,20400.0,11.2865,11.2941,11.2865,11.2941,20400.0
2005-05-26 14:55:00,14.79,14.8,14.79,14.79,8700.0,11.2941,11.3017,11.2941,11.2941,8700.0
2005-05-26 15:00:00,14.79,14.8,14.79,14.8,9600.0,11.2941,11.3017,11.2941,11.3017,9600.0
2005-05-26 15:05:00,14.79,14.8,14.78,14.78,8400.0,11.2941,11.3017,11.2865,11.2865,8400.0
2005-05-26 15:10:00,14.78,14.8,14.78,14.8,10800.0,11.2865,11.3017,11.2865,11.3017,10800.0
2005-05-26 15:15:00,14.79,14.79,14.78,14.78,15000.0,11.2941,11.2941,11.2865,11.2865,15000.0
2005-05-26 15:20:00,14.78,14.79,14.78,14.78,34800.0,11.2865,11.2941,11.2865,11.2865,34800.0
2005-05-26 15:25:00,14.78,14.79,14.77,14.78,53700.0,11.2865,11.2941,11.2788,11.2865,53700.0
2005-05-26 15:30:00,14.78,14.79,14.78,14.79,26400.0,11.2865,11.2941,11.2865,11.2941,26400.0
2005-05-26 15:35:00,14.79,14.81,14.78,14.8,20100.0,11.2941,11.3094,11.2865,11.3017,20100.0
2005-05-26 15:40:00,14.8,14.81,14.8,14.8,12900.0,11.3017,11.3094,11.3017,11.3017,12900.0
2005-05-26 15:45:00,14.8,14.83,14.8,14.83,51300.0,11.3017,11.3246,11.3017,11.3246,51300.0
2005-05-26 15:50:00,14.83,14.84,14.82,14.84,95700.0,11.3246,11.3323,11.317,11.3323,95700.0
2005-05-26 15:55:00,14.85,14.87,14.84,14.87,271200.0,11.3399,11.3552,11.3323,11.3552,271200.0
2005-05-27 09:30:00,14.82,14.86,14.81,14.86,47100.0,11.317,11.3475,11.3094,11.3475,47100.0
2005-05-27 09:35:00,14.86,14.88,14.82,14.82,24000.0,11.3475,11.3628,11.317,11.317,24000.0
2005-05-27 09:40:00,14.83,14.86,14.81,14.83,18600.0,11.3246,11.3475,11.3094,11.3246,18600.0
2005-05-27 09:45:00,14.85,14.92,14.84,14.91,30600.0,11.3399,11.3934,11.3323,11.3857,30600.0
2005-05-27 09:50:00,14.93,14.93,14.88,14.88,29400.0,11.401,11.401,11.3628,11.3628,29400.0
2005-05-27 09:55:00,14.89,14.93,14.89,14.9,25800.0,11.3705,11.401,11.3705,11.3781,25800.0
2005-05-27 10:00:00,14.89,14.94,14.88,14.94,27300.0,11.3705,11.4086,11.3628,11.4086,27300.0
2005-05-27 10:05:00,14.94,14.95,14.92,14.95,49200.0,11.4086,11.4163,11.3934,11.4163,49200.0
2005-05-27 10:10:00,14.93,14.94,14.91,14.92,39000.0,11.401,11.4086,11.3857,11.3934,39000.0
2005-05-27 10:15:00,14.92,14.93,14.92,14.92,17400.0,11.3934,11.401,11.3934,11.3934,17400.0
2005-05-27 10:20:00,14.91,14.93,14.91,14.92,29700.0,11.3857,11.401,11.3857,11.3934,29700.0
2005-05-27 10:25:00,14.9,14.94,14.88,14.93,33900.0,11.3781,11.4086,11.3628,11.401,33900.0
2005-05-27 10:30:00,14.93,14.93,14.91,14.92,23400.0,11.401,11.401,11.3857,11.3934,23400.0
2005-05-27 10:35:00,14.92,14.93,14.92,14.92,24300.0,11.3934,11.401,11.3934,11.3934,24300.0
2005-05-27 10:40:00,14.93,14.96,14.92,14.95,19200.0,11.401,11.4239,11.3934,11.4163,19200.0
2005-05-27 10:45:00,14.95,14.95,14.92,14.95,25800.0,11.4163,11.4163,11.3934,11.4163,25800.0
2005-05-27 10:50:00,14.95,14.98,14.94,14.96,40800.0,11.4163,11.4392,11.4086,11.4239,40800.0
2005-05-27 10:55:00,14.97,14.97,14.96,14.97,93600.0,11.4315,11.4315,11.4239,11.4315,93600.0
2005-05-27 11:00:00,14.97,14.99,14.96,14.96,27900.0,11.4315,11.4468,11.4239,11.4239,27900.0
2005-05-27 11:05:00,14.97,14.97,14.95,14.96,33600.0,11.4315,11.4315,11.4163,11.4239,33600.0
2005-05-27 11:10:00,14.95,14.96,14.92,14.92,12000.0,11.4163,11.4239,11.3934,11.3934,12000.0
2005-05-27 11:15:00,14.93,14.95,14.93,14.94,98400.0,11.401,11.4163,11.401,11.4086,98400.0
2005-05-27 11:20:00,14.94,14.94,14.93,14.93,16200.0,11.4086,11.4086,11.401,11.401,16200.0
2005-05-27 11:25:00,14.93,14.94,14.93,14.93,70800.0,11.401,11.4086,11.401,11.401,70800.0
2005-05-27 11:30:00,14.93,14.94,14.93,14.93,17700.0,11.401,11.4086,11.401,11.401,17700.0
2005-05-27 11:35:00,14.93,14.94,14.93,14.93,12000.0,11.401,11.4086,11.401,11.401,12000.0
2005-05-27 11:40:00,14.93,14.93,14.92,14.92,21900.0,11.401,11.401,11.3934,11.3934,21900.0
2005-05-27 11:45:00,14.93,14.93,14.92,14.92,5700.0,11.401,11.401,11.3934,11.3934,5700.0
2005-05-27 11:50:00,14.92,14.92,14.91,14.91,30900.0,11.3934,11.3934,11.3857,11.3857,30900.0
2005-05-27 11:55:00,14.91,14.91,14.9,14.9,10500.0,11.3857,11.3857,11.3781,11.3781,10500.0
2005-05-27 12:00:00,14.91,14.92,14.91,14.92,13200.0,11.3857,11.3934,11.3857,11.3934,13200.0
2005-05-27 12:05:00,14.92,14.92,14.91,14.91,14700.0,11.3934,11.3934,11.3857,11.3857,14700.0
2005-05-27 12:10:00,14.91,14.92,14.91,14.92,7500.0,11.3857,11.3934,11.3857,11.3934,7500.0
2005-05-27 12:15:00,14.92,14.93,14.92,14.93,5100.0,11.3934,11.401,11.3934,11.401,5100.0
2005-05-27 12:20:00,14.92,14.93,14.92,14.93,28500.0,11.3934,11.401,11.3934,11.401,28500.0
2005-05-27 12:25:00,14.93,14.93,14.92,14.93,19200.0,11.401,11.401,11.3934,11.401,19200.0
2005-05-27 12:30:00,14.93,14.94,14.93,14.93,18300.0,11.401,11.4086,11.401,11.401,18300.0
2005-05-27 12:35:00,14.93,14.94,14.92,14.92,26400.0,11.401,11.4086,11.3934,11.3934,26400.0
2005-05-27 12:40:00,14.93,14.94,14.92,14.94,9600.0,11.401,11.4086,11.3934,11.4086,9600.0
2005-05-27 12:45:00,14.94,14.94,14.92,14.93,9300.0,11.4086,11.4086,11.3934,11.401,9300.0
2005-05-27 12:50:00,14.93,14.94,14.92,14.94,18300.0,11.401,11.4086,11.3934,11.4086,18300.0
2005-05-27 12:55:00,14.94,14.94,14.93,14.93,8100.0,11.4086,11.4086,11.401,11.401,8100.0
2005-05-27 13:00:00,14.93,14.93,14.93,14.93,6900.0,11.401,11.401,11.401,11.401,6900.0
2005-05-27 13:05:00,14.93,14.96,14.93,14.96,20400.0,11.401,11.4239,11.401,11.4239,20400.0
2005-05-27 13:10:00,14.97,14.97,14.96,14.97,38700.0,11.4315,11.4315,11.4239,11.4315,38700.0
2005-05-27 13:15:00,14.97,14.98,14.97,14.98,31500.0,11.4315,11.4392,11.4315,11.4392,31500.0
2005-05-27 13:20:00,14.98,14.98,14.96,14.97,9000.0,11.4392,11.4392,11.4239,11.4315,9000.0
2005-05-27 13:25:00,14.97,14.97,14.96,14.97,7200.0,11.4315,11.4315,11.4239,11.4315,7200.0
2005-05-27 13:30:00,14.97,14.97,14.96,14.96,11400.0,11.4315,11.4315,11.4239,11.4239,11400.0
2005-05-27 13:35:00,14.96,14.96,14.96,14.96,4200.0,11.4239,11.4239,11.4239,11.4239,4200.0
2005-05-27 13:40:00,14.96,14.96,14.95,14.95,7800.0,11.4239,11.4239,11.4163,11.4163,7800.0
2005-05-27 13:45:00,14.95,14.95,14.94,14.94,15600.0,11.4163,11.4163,11.4086,11.4086,15600.0
2005-05-27 13:50:00,14.94,14.94,14.93,14.93,21000.0,11.4086,11.4086,11.401,11.401,21000.0
2005-05-27 13:55:00,14.93,14.94,14.93,14.94,31800.0,11.401,11.4086,11.401,11.4086,31800.0
2005-05-27 14:00:00,14.94,14.94,14.93,14.94,16500.0,11.4086,11.4086,11.401,11.4086,16500.0
2005-05-27 14:05:00,14.93,14.94,14.93,14.94,10200.0,11.401,11.4086,11.401,11.4086,10200.0
2005-05-27 14:10:00,14.94,14.95,14.94,14.95,12000.0,11.4086,11.4163,11.4086,11.4163,12000.0
2005-05-27 14:15:00,14.95,14.98,14.94,14.98,93000.0,11.4163,11.4392,11.4086,11.4392,93000.0
2005-05-27 14:20:00,14.98,15.01,14.98,15.0,109200.0,11.4392,11.4621,11.4392,11.4545,109200.0
2005-05-27 14:25:00,14.98,15.0,14.98,15.0,24600.0,11.4392,11.4545,11.4392,11.4545,24600.0
2005-05-27 14:30:00,15.0,15.0,15.0,15.0,28500.0,11.4545,11.4545,11.4545,11.4545,28500.0
2005-05-27 14:35:00,15.0,15.0,14.99,14.99,37200.0,11.4545,11.4545,11.4468,11.4468,37200.0
2005-05-27 14:40:00,14.98,14.99,14.98,14.98,33600.0,11.4392,11.4468,11.4392,11.4392,33600.0
2005-05-27 14:45:00,14.98,14.98,14.98,14.98,11400.0,11.4392,11.4392,11.4392,11.4392,11400.0
2005-05-27 14:50:00,14.98,14.98,14.97,14.98,28500.0,11.4392,11.4392,11.4315,11.4392,28500.0
2005-05-27 14:55:00,14.98,15.01,14.98,15.01,33000.0,11.4392,11.4621,11.4392,11.4621,33000.0
2005-05-27 15:00:00,15.01,15.01,15.0,15.0,24000.0,11.4621,11.4621,11.4545,11.4545,24000.0
2005-05-27 15:05:00,15.0,15.01,14.99,14.99,31200.0,11.4545,11.4621,11.4468,11.4468,31200.0
2005-05-27 15:10:00,14.99,14.99,14.97,14.98,14100.0,11.4468,11.4468,11.4315,11.4392,14100.0
2005-05-27 15:15:00,14.98,15.01,14.98,15.0,27900.0,11.4392,11.4621,11.4392,11.4545,27900.0
2005-05-27 15:20:00,15.0,15.0,15.0,15.0,39600.0,11.4545,11.4545,11.4545,11.4545,39600.0
2005-05-27 15:25:00,15.0,15.01,15.0,15.01,31200.0,11.4545,11.4621,11.4545,11.4621,31200.0
2005-05-27 15:30:00,15.01,15.01,15.0,15.0,25500.0,11.4621,11.4621,11.4545,11.4545,25500.0
2005-05-27 15:35:00,15.0,15.0,14.98,14.99,48300.0,11.4545,11.4545,11.4392,11.4468,48300.0
2005-05-27 15:40:00,15.0,15.02,15.0,15.0,42000.0,11.4545,11.4697,11.4545,11.4545,42000.0
2005-05-27 15:45:00,15.0,15.01,15.0,15.0,24300.0,11.4545,11.4621,11.4545,11.4545,24300.0
2005-05-27 15:50:00,15.0,15.01,15.0,15.0,103500.0,11.4545,11.4621,11.4545,11.4545,103500.0
2005-05-27 15:55:00,15.0,15.01,15.0,15.01,38700.0,11.4545,11.4621,11.4545,11.4621,38700.0
2005-05-31 09:30:00,14.92,14.92,14.83,14.85,64200.0,11.3934,11.3934,11.3246,11.3399,64200.0
2005-05-31 09:35:00,14.88,14.89,14.85,14.88,10500.0,11.3628,11.3705,11.3399,11.3628,10500.0
2005-05-31 09:40:00,14.88,14.95,14.88,14.95,209400.0,11.3628,11.4163,11.3628,11.4163,209400.0
2005-05-31 09:45:00,14.95,15.01,14.95,15.0,117900.0,11.4163,11.4621,11.4163,11.4545,117900.0
2005-05-31 09:50:00,15.0,15.0,14.94,14.94,51300.0,11.4545,11.4545,11.4086,11.4086,51300.0
2005-05-31 09:55:00,14.93,14.93,14.83,14.83,79800.0,11.401,11.401,11.3246,11.3246,79800.0
2005-05-31 10:00:00,14.84,14.85,14.82,14.83,39000.0,11.3323,11.3399,11.317,11.3246,39000.0
2005-05-31 10:05:00,14.83,14.85,14.82,14.85,37500.0,11.3246,11.3399,11.317,11.3399,37500.0
2005-05-31 10:10:00,14.84,14.85,14.8,14.83,70500.0,11.3323,11.3399,11.3017,11.3246,70500.0
2005-05-31 10:15:00,14.83,14.86,14.83,14.84,92400.0,11.3246,11.3475,11.3246,11.3323,92400.0
2005-05-31 10:20:00,14.83,14.84,14.83,14.84,41100.0,11.3246,11.3323,11.3246,11.3323,41100.0
2005-05-31 10:25:00,14.84,14.87,14.84,14.86,9300.0,11.3323,11.3552,11.3323,11.3475,9300.0
2005-05-31 10:30:00,14.88,14.88,14.83,14.83,34500.0,11.3628,11.3628,11.3246,11.3246,34500.0
2005-05-31 10:35:00,14.83,14.84,14.82,14.83,52200.0,11.3246,11.3323,11.317,11.3246,52200.0
2005-05-31 10:40:00,14.83,14.83,14.8,14.81,12300.0,11.3246,11.3246,11.3017,11.3094,12300.0
2005-05-31 10:45:00,14.81,14.83,14.81,14.82,34800.0,11.3094,11.3246,11.3094,11.317,34800.0
2005-05-31 10:50:00,14.82,14.85,14.82,14.83,18000.0,11.317,11.3399,11.317,11.3246,18000.0
2005-05-31 10:55:00,14.84,14.84,14.82,14.83,26100.0,11.3323,11.3323,11.317,11.3246,26100.0
2005-05-31 11:00:00,14.83,14.83,14.82,14.83,29400.0,11.3246,11.3246,11.317,11.3246,29400.0
2005-05-31 11:05:00,14.83,14.84,14.82,14.83,24900.0,11.3246,11.3323,11.317,11.3246,24900.0
2005-05-31 11:10:00,14.83,14.84,14.83,14.84,43500.0,11.3246,11.3323,11.3246,11.3323,43500.0
2005-05-31 11:15:00,14.84,14.84,14.82,14.83,32700.0,11.3323,11.3323,11.317,11.3246,32700.0
2005-05-31 11:20:00,14.83,14.86,14.83,14.85,51600.0,11.3246,11.3475,11.3246,11.3399,51600.0
2005-05-31 11:25:00,14.85,14.87,14.85,14.87,22800.0,11.3399,11.3552,11.3399,11.3552,22800.0
2005-05-31 11:30:00,14.86,14.86,14.84,14.85,20700.0,11.3475,11.3475,11.3323,11.3399,20700.0
2005-05-31 11:35:00,14.85,14.85,14.83,14.83,25800.0,11.3399,11.3399,11.3246,11.3246,25800.0
2005-05-31 11:40:00,14.83,14.83,14.81,14.81,38400.0,11.3246,11.3246,11.3094,11.3094,38400.0
2005-05-31 11:45:00,14.82,14.82,14.81,14.82,21900.0,11.317,11.317,11.3094,11.317,21900.0
2005-05-31 11:50:00,14.83,14.83,14.82,14.82,8700.0,11.3246,11.3246,11.317,11.317,8700.0
2005-05-31 11:55:00,14.82,14.84,14.82,14.84,12300.0,11.317,11.3323,11.317,11.3323,12300.0
2005-05-31 12:00:00,14.84,14.84,14.82,14.82,26100.0,11.3323,11.3323,11.317,11.317,26100.0
2005-05-31 12:05:00,14.81,14.82,14.81,14.82,15900.0,11.3094,11.317,11.3094,11.317,15900.0
2005-05-31 12:10:00,14.82,14.84,14.82,14.83,21600.0,11.317,11.3323,11.317,11.3246,21600.0
2005-05-31 12:15:00,14.83,14.85,14.83,14.85,5100.0,11.3246,11.3399,11.3246,11.3399,5100.0
2005-05-31 12:20:00,14.84,14.85,14.84,14.85,30600.0,11.3323,11.3399,11.3323,11.3399,30600.0
2005-05-31 12:25:00,14.84,14.85,14.84,14.85,7200.0,11.3323,11.3399,11.3323,11.3399,7200.0
2005-05-31 12:30:00,14.84,14.85,14.84,14.84,23400.0,11.3323,11.3399,11.3323,11.3323,23400.0
2005-05-31 12:35:00,14.84,14.85,14.83,14.83,29700.0,11.3323,11.3399,11.3246,11.3246,29700.0
2005-05-31 12:40:00,14.84,14.85,14.83,14.85,18000.0,11.3323,11.3399,11.3246,11.3399,18000.0
2005-05-31 12:45:00,14.85,14.85,14.83,14.85,39900.0,11.3399,11.3399,11.3246,11.3399,39900.0
2005-05-31 12:50:00,14.85,14.85,14.83,14.85,40800.0,11.3399,11.3399,11.3246,11.3399,40800.0
2005-05-31 12:55:00,14.84,14.84,14.83,14.84,11700.0,11.3323,11.3323,11.3246,11.3323,11700.0
2005-05-31 13:00:00,14.84,14.84,14.84,14.84,8100.0,11.3323,11.3323,11.3323,11.3323,8100.0
2005-05-31 13:05:00,14.84,14.84,14.84,14.84,12300.0,11.3323,11.3323,11.3323,11.3323,12300.0
2005-05-31 13:10:00,14.84,14.84,14.83,14.84,23700.0,11.3323,11.3323,11.3246,11.3323,23700.0
2005-05-31 13:15:00,14.84,14.84,14.84,14.84,9600.0,11.3323,11.3323,11.3323,11.3323,9600.0
2005-05-31 13:20:00,14.84,14.87,14.84,14.86,56400.0,11.3323,11.3552,11.3323,11.3475,56400.0
2005-05-31 13:25:00,14.86,14.86,14.86,14.86,32700.0,11.3475,11.3475,11.3475,11.3475,32700.0
2005-05-31 13:30:00,14.86,14.86,14.86,14.86,32100.0,11.3475,11.3475,11.3475,11.3475,32100.0
2005-05-31 13:35:00,14.86,14.86,14.86,14.86,21300.0,11.3475,11.3475,11.3475,11.3475,21300.0
2005-05-31 13:40:00,14.85,14.85,14.85,14.85,600.0,11.3399,11.3399,11.3399,11.3399,600.0
2005-05-31 13:45:00,14.85,14.85,14.84,14.84,12600.0,11.3399,11.3399,11.3323,11.3323,12600.0
2005-05-31 13:50:00,14.84,14.87,14.84,14.86,38100.0,11.3323,11.3552,11.3323,11.3475,38100.0
2005-05-31 13:55:00,14.84,14.87,14.84,14.87,23400.0,11.3323,11.3552,11.3323,11.3552,23400.0
2005-05-31 14:00:00,14.87,14.87,14.85,14.85,18600.0,11.3552,11.3552,11.3399,11.3399,18600.0
2005-05-31 14:05:00,14.85,14.85,14.85,14.85,21900.0,11.3399,11.3399,11.3399,11.3399,21900.0
2005-05-31 14:10:00,14.85,14.85,14.83,14.83,127500.0,11.3399,11.3399,11.3246,11.3246,127500.0
2005-05-31 14:15:00,14.85,14.87,14.85,14.87,23100.0,11.3399,11.3552,11.3399,11.3552,23100.0
2005-05-31 14:20:00,14.86,14.86,14.86,14.86,1500.0,11.3475,11.3475,11.3475,11.3475,1500.0
2005-05-31 14:25:00,14.85,14.85,14.85,14.85,11400.0,11.3399,11.3399,11.3399,11.3399,11400.0
2005-05-31 14:30:00,14.84,14.88,14.84,14.88,25800.0,11.3323,11.3628,11.3323,11.3628,25800.0
2005-05-31 14:35:00,14.88,14.88,14.87,14.87,8700.0,11.3628,11.3628,11.3552,11.3552,8700.0
2005-05-31 14:40:00,14.87,14.87,14.85,14.85,17700.0,11.3552,11.3552,11.3399,11.3399,17700.0
2005-05-31 14:45:00,14.85,14.87,14.85,14.86,11700.0,11.3399,11.3552,11.3399,11.3475,11700.0
2005-05-31 14:50:00,14.86,14.87,14.86,14.87,15000.0,11.3475,11.3552,11.3475,11.3552,15000.0
2005-05-31 14:55:00,14.87,14.87,14.86,14.86,3300.0,11.3552,11.3552,11.3475,11.3475,3300.0
2005-05-31 15:00:00,14.87,14.87,14.86,14.87,12000.0,11.3552,11.3552,11.3475,11.3552,12000.0
2005-05-31 15:05:00,14.87,14.87,14.85,14.85,11400.0,11.3552,11.3552,11.3399,11.3399,11400.0
2005-05-31 15:10:00,14.85,14.86,14.85,14.86,6300.0,11.3399,11.3475,11.3399,11.3475,6300.0
2005-05-31 15:15:00,14.86,14.89,14.86,14.89,10500.0,11.3475,11.3705,11.3475,11.3705,10500.0
2005-05-31 15:20:00,14.89,14.89,14.88,14.88,8700.0,11.3705,11.3705,11.3628,11.3628,8700.0
2005-05-31 15:25:00,14.88,14.89,14.83,14.84,58200.0,11.3628,11.3705,11.3246,11.3323,58200.0
2005-05-31 15:30:00,14.83,14.85,14.81,14.85,50400.0,11.3246,11.3399,11.3094,11.3399,50400.0
2005-05-31 15:35:00,14.85,14.85,14.83,14.85,25500.0,11.3399,11.3399,11.3246,11.3399,25500.0
2005-05-31 15:40:00,14.84,14.85,14.82,14.82,57300.0,11.3323,11.3399,11.317,11.317,57300.0
2005-05-31 15:45:00,14.82,14.84,14.81,14.84,38400.0,11.317,11.3323,11.3094,11.3323,38400.0
2005-05-31 15:50:00,14.84,14.85,14.83,14.85,25800.0,11.3323,11.3399,11.3246,11.3399,25800.0
2005-05-31 15:55:00,14.84,14.85,14.84,14.84,31800.0,11.3323,11.3399,11.3323,11.3323,31800.0
2005-06-01 09:30:00,14.83,14.85,14.83,14.84,30600.0,11.3246,11.3399,11.3246,11.3323,30600.0
2005-06-01 09:35:00,14.85,14.87,14.85,14.87,12000.0,11.3399,11.3552,11.3399,11.3552,12000.0
2005-06-01 09:40:00,14.87,14.92,14.87,14.91,24000.0,11.3552,11.3934,11.3552,11.3857,24000.0
2005-06-01 09:45:00,14.89,14.89,14.84,14.87,24300.0,11.3705,11.3705,11.3323,11.3552,24300.0
2005-06-01 09:50:00,14.87,14.89,14.86,14.86,7500.0,11.3552,11.3705,11.3475,11.3475,7500.0
2005-06-01 09:55:00,14.86,14.88,14.84,14.85,16200.0,11.3475,11.3628,11.3323,11.3399,16200.0
2005-06-01 10:00:00,14.85,14.93,14.85,14.93,21300.0,11.3399,11.401,11.3399,11.401,21300.0
2005-06-01 10:05:00,14.96,15.0,14.93,14.99,78000.0,11.4239,11.4545,11.401,11.4468,78000.0
2005-06-01 10:10:00,14.99,15.0,14.96,14.97,31200.0,11.4468,11.4545,11.4239,11.4315,31200.0
2005-06-01 10:15:00,14.98,15.0,14.97,14.97,13200.0,11.4392,11.4545,11.4315,11.4315,13200.0
2005-06-01 10:20:00,14.98,14.99,14.96,14.96,11700.0,11.4392,11.4468,11.4239,11.4239,11700.0
2005-06-01 10:25:00,14.96,14.97,14.95,14.96,13500.0,11.4239,11.4315,11.4163,11.4239,13500.0
2005-06-01 10:30:00,14.96,15.0,14.96,14.98,33900.0,11.4239,11.4545,11.4239,11.4392,33900.0
2005-06-01 10:35:00,14.98,15.02,14.98,14.99,82800.0,11.4392,11.4697,11.4392,11.4468,82800.0
2005-06-01 10:40:00,14.99,14.99,14.97,14.97,15000.0,11.4468,11.4468,11.4315,11.4315,15000.0
2005-06-01 10:45:00,14.98,14.99,14.97,14.97,15300.0,11.4392,11.4468,11.4315,11.4315,15300.0
2005-06-01 10:50:00,14.98,14.98,14.97,14.98,10800.0,11.4392,11.4392,11.4315,11.4392,10800.0
2005-06-01 10:55:00,14.98,14.99,14.98,14.98,9900.0,11.4392,11.4468,11.4392,11.4392,9900.0
2005-06-01 11:00:00,14.98,14.99,14.97,14.98,11400.0,11.4392,11.4468,11.4315,11.4392,11400.0
2005-06-01 11:05:00,14.98,14.98,14.98,14.98,11100.0,11.4392,11.4392,11.4392,11.4392,11100.0
2005-06-01 11:10:00,14.98,15.02,14.98,15.01,34800.0,11.4392,11.4697,11.4392,11.4621,34800.0
2005-06-01 11:15:00,15.01,15.01,14.99,15.0,19800.0,11.4621,11.4621,11.4468,11.4545,19800.0
2005-06-01 11:20:00,15.0,15.01,14.99,14.99,31200.0,11.4545,11.4621,11.4468,11.4468,31200.0
2005-06-01 11:25:00,14.99,15.0,14.98,14.98,23700.0,11.4468,11.4545,11.4392,11.4392,23700.0
2005-06-01 11:30:00,14.98,15.0,14.98,15.0,12000.0,11.4392,11.4545,11.4392,11.4545,12000.0
2005-06-01 11:35:00,15.0,15.0,14.98,14.98,27900.0,11.4545,11.4545,11.4392,11.4392,27900.0
2005-06-01 11:40:00,14.98,15.0,14.98,15.0,20400.0,11.4392,11.4545,11.4392,11.4545,20400.0
2005-06-01 11:45:00,15.0,15.03,15.0,15.03,25200.0,11.4545,11.4774,11.4545,11.4774,25200.0
2005-06-01 11:50:00,15.03,15.05,15.03,15.05,15000.0,11.4774,11.4926,11.4774,11.4926,15000.0
2005-06-01 11:55:00,15.05,15.05,15.05,15.05,11400.0,11.4926,11.4926,11.4926,11.4926,11400.0
2005-06-01 12:00:00,15.05,15.06,15.05,15.05,16800.0,11.4926,11.5003,11.4926,11.4926,16800.0
2005-06-01 12:05:00,15.05,15.05,15.01,15.01,27300.0,11.4926,11.4926,11.4621,11.4621,27300.0
2005-06-01 12:10:00,15.01,15.02,14.99,15.01,35100.0,11.4621,11.4697,11.4468,11.4621,35100.0
2005-06-01 12:15:00,15.02,15.02,14.99,15.01,39300.0,11.4697,11.4697,11.4468,11.4621,39300.0
2005-06-01 12:20:00,15.01,15.01,15.0,15.0,12600.0,11.4621,11.4621,11.4545,11.4545,12600.0
2005-06-01 12:25:00,15.01,15.01,15.0,15.01,11100.0,11.4621,11.4621,11.4545,11.4621,11100.0
2005-06-01 12:30:00,15.02,15.03,15.02,15.02,20400.0,11.4697,11.4774,11.4697,11.4697,20400.0
2005-06-01 12:35:00,15.02,15.02,15.01,15.01,10500.0,11.4697,11.4697,11.4621,11.4621,10500.0
2005-06-01 12:40:00,15.01,15.02,15.0,15.0,16800.0,11.4621,11.4697,11.4545,11.4545,16800.0
2005-06-01 12:45:00,15.0,15.01,15.0,15.01,3900.0,11.4545,11.4621,11.4545,11.4621,3900.0
2005-06-01 12:50:00,15.01,15.01,15.01,15.01,12600.0,11.4621,11.4621,11.4621,11.4621,12600.0
2005-06-01 12:55:00,15.01,15.02,15.01,15.01,18900.0,11.4621,11.4697,11.4621,11.4621,18900.0
2005-06-01 13:00:00,15.01,15.01,15.0,15.0,7200.0,11.4621,11.4621,11.4545,11.4545,7200.0
2005-06-01 13:05:00,15.0,15.01,15.0,15.0,24000.0,11.4545,11.4621,11.4545,11.4545,24000.0
2005-06-01 13:10:00,15.01,15.01,15.0,15.0,7800.0,11.4621,11.4621,11.4545,11.4545,7800.0
2005-06-01 13:15:00,15.0,15.01,15.0,15.0,36300.0,11.4545,11.4621,11.4545,11.4545,36300.0
2005-06-01 13:20:00,15.0,15.02,15.0,15.01,64500.0,11.4545,11.4697,11.4545,11.4621,64500.0
2005-06-01 13:25:00,15.01,15.01,15.0,15.0,6000.0,11.4621,11.4621,11.4545,11.4545,6000.0
2005-06-01 13:30:00,15.01,15.01,15.0,15.01,18300.0,11.4621,11.4621,11.4545,11.4621,18300.0
2005-06-01 13:35:00,15.01,15.01,14.98,14.98,8100.0,11.4621,11.4621,11.4392,11.4392,8100.0
2005-06-01 13:40:00,14.98,15.0,14.98,15.0,13500.0,11.4392,11.4545,11.4392,11.4545,13500.0
2005-06-01 13:45:00,15.0,15.03,15.0,15.02,106200.0,11.4545,11.4774,11.4545,11.4697,106200.0
2005-06-01 13:50:00,15.03,15.03,15.01,15.02,93000.0,11.4774,11.4774,11.4621,11.4697,93000.0
2005-06-01 13:55:00,15.01,15.02,15.0,15.02,41700.0,11.4621,11.4697,11.4545,11.4697,41700.0
2005-06-01 14:00:00,15.02,15.02,15.01,15.01,16200.0,11.4697,11.4697,11.4621,11.4621,16200.0
2005-06-01 14:05:00,15.01,15.01,15.0,15.0,41700.0,11.4621,11.4621,11.4545,11.4545,41700.0
2005-06-01 14:10:00,15.0,15.02,15.0,15.02,14100.0,11.4545,11.4697,11.4545,11.4697,14100.0
2005-06-01 14:15:00,15.01,15.02,15.0,15.01,91800.0,11.4621,11.4697,11.4545,11.4621,91800.0
2005-06-01 14:20:00,15.0,15.01,15.0,15.0,43500.0,11.4545,11.4621,11.4545,11.4545,43500.0
2005-06-01 14:25:00,15.0,15.0,15.0,15.0,15600.0,11.4545,11.4545,11.4545,11.4545,15600.0
2005-06-01 14:30:00,15.0,15.01,15.0,15.01,30600.0,11.4545,11.4621,11.4545,11.4621,30600.0
2005-06-01 14:35:00,15.01,15.02,15.01,15.02,18300.0,11.4621,11.4697,11.4621,11.4697,18300.0
2005-06-01 14:40:00,15.02,15.02,14.99,14.99,42000.0,11.4697,11.4697,11.4468,11.4468,42000.0
2005-06-01 14:45:00,14.99,14.99,14.97,14.98,63000.0,11.4468,11.4468,11.4315,11.4392,63000.0
2005-06-01 14:50:00,14.98,14.99,14.97,14.98,35400.0,11.4392,11.4468,11.4315,11.4392,35400.0
2005-06-01 14:55:00,14.98,14.99,14.97,14.98,48900.0,11.4392,11.4468,11.4315,11.4392,48900.0
2005-06-01 15:00:00,14.98,15.01,14.98,15.0,95100.0,11.4392,11.4621,11.4392,11.4545,95100.0
2005-06-01 15:05:00,15.0,15.01,15.0,15.0,27300.0,11.4545,11.4621,11.4545,11.4545,27300.0
2005-06-01 15:10:00,15.0,15.01,15.0,15.0,29400.0,11.4545,11.4621,11.4545,11.4545,29400.0
2005-06-01 15:15:00,15.0,15.01,15.0,15.0,27900.0,11.4545,11.4621,11.4545,11.4545,27900.0
2005-06-01 15:20:00,15.01,15.02,15.01,15.02,64800.0,11.4621,11.4697,11.4621,11.4697,64800.0
2005-06-01 15:25:00,15.02,15.02,15.02,15.02,47100.0,11.4697,11.4697,11.4697,11.4697,47100.0
2005-06-01 15:30:00,15.02,15.05,15.02,15.05,33300.0,11.4697,11.4926,11.4697,11.4926,33300.0
2005-06-01 15:35:00,15.06,15.07,15.04,15.04,48600.0,11.5003,11.5079,11.485,11.485,48600.0
2005-06-01 15:40:00,15.04,15.06,15.04,15.05,25800.0,11.485,11.5003,11.485,11.4926,25800.0
2005-06-01 15:45:00,15.05,15.07,15.05,15.06,42900.0,11.4926,11.5079,11.4926,11.5003,42900.0
2005-06-01 15:50:00,15.06,15.06,15.06,15.06,0.0,11.5003,11.5003,11.5003,11.5003,0.0
2005-06-01 15:55:00,15.06,15.06,15.06,15.06,0.0,11.5003,11.5003,11.5003,11.5003,0.0
2005-06-02 09:30:00,15.06,15.06,14.96,14.96,45000.0,11.5003,11.5003,11.4239,11.4239,45000.0
2005-06-02 09:35:00,14.96,14.99,14.95,14.96,87600.0,11.4239,11.4468,11.4163,11.4239,87600.0
2005-06-02 09:40:00,14.97,14.99,14.92,14.94,65100.0,11.4315,11.4468,11.3934,11.4086,65100.0
2005-06-02 09:45:00,14.94,14.98,14.94,14.98,112800.0,11.4086,11.4392,11.4086,11.4392,112800.0
2005-06-02 09:50:00,14.98,15.02,14.96,15.02,71400.0,11.4392,11.4697,11.4239,11.4697,71400.0
2005-06-02 09:55:00,15.02,15.02,15.0,15.0,49200.0,11.4697,11.4697,11.4545,11.4545,49200.0
2005-06-02 10:00:00,15.0,15.02,15.0,15.01,29100.0,11.4545,11.4697,11.4545,11.4621,29100.0
2005-06-02 10:05:00,15.01,15.01,14.99,15.0,54600.0,11.4621,11.4621,11.4468,11.4545,54600.0
2005-06-02 10:10:00,15.0,15.03,15.0,15.03,34500.0,11.4545,11.4774,11.4545,11.4774,34500.0
2005-06-02 10:15:00,15.03,15.06,15.03,15.03,33900.0,11.4774,11.5003,11.4774,11.4774,33900.0
2005-06-02 10:20:00,15.03,15.03,15.02,15.02,34500.0,11.4774,11.4774,11.4697,11.4697,34500.0
2005-06-02 10:25:00,15.02,15.06,15.02,15.05,29400.0,11.4697,11.5003,11.4697,11.4926,29400.0
2005-06-02 10:30:00,15.05,15.06,15.02,15.02,47400.0,11.4926,11.5003,11.4697,11.4697,47400.0
2005-06-02 10:35:00,15.02,15.02,15.0,15.02,41700.0,11.4697,11.4697,11.4545,11.4697,41700.0
2005-06-02 10:40:00,15.02,15.06,15.02,15.06,20100.0,11.4697,11.5003,11.4697,11.5003,20100.0
2005-06-02 10:45:00,15.06,15.07,15.05,15.06,18600.0,11.5003,11.5079,11.4926,11.5003,18600.0
2005-06-02 10:50:00,15.06,15.08,15.06,15.08,32700.0,11.5003,11.5155,11.5003,11.5155,32700.0
2005-06-02 10:55:00,15.08,15.08,15.07,15.07,21000.0,11.5155,11.5155,11.5079,11.5079,21000.0
2005-06-02 11:00:00,15.07,15.08,15.06,15.08,30900.0,11.5079,11.5155,11.5003,11.5155,30900.0
2005-06-02 11:05:00,15.08,15.08,15.07,15.08,37800.0,11.5155,11.5155,11.5079,11.5155,37800.0
2005-06-02 11:10:00,15.08,15.1,15.07,15.09,36600.0,11.5155,11.5308,11.5079,11.5232,36600.0
2005-06-02 11:15:00,15.09,15.09,15.07,15.08,190200.0,11.5232,11.5232,11.5079,11.5155,190200.0
2005-06-02 11:20:00,15.08,15.09,15.07,15.07,28500.0,11.5155,11.5232,11.5079,11.5079,28500.0
2005-06-02 11:25:00,15.07,15.11,15.07,15.11,38400.0,11.5079,11.5385,11.5079,11.5385,38400.0
2005-06-02 11:30:00,15.1,15.11,15.08,15.09,23100.0,11.5308,11.5385,11.5155,11.5232,23100.0
2005-06-02 11:35:00,15.09,15.1,15.09,15.1,22800.0,11.5232,11.5308,11.5232,11.5308,22800.0
2005-06-02 11:40:00,15.1,15.11,15.09,15.09,21600.0,11.5308,11.5385,11.5232,11.5232,21600.0
2005-06-02 11:45:00,15.09,15.1,15.09,15.09,10800.0,11.5232,11.5308,11.5232,11.5232,10800.0
2005-06-02 11:50:00,15.09,15.1,15.09,15.1,19500.0,11.5232,11.5308,11.5232,11.5308,19500.0
2005-06-02 11:55:00,15.1,15.11,15.1,15.11,13200.0,11.5308,11.5385,11.5308,11.5385,13200.0
2005-06-02 12:00:00,15.1,15.11,15.1,15.1,31800.0,11.5308,11.5385,11.5308,11.5308,31800.0
2005-06-02 12:05:00,15.11,15.13,15.11,15.13,49500.0,11.5385,11.5537,11.5385,11.5537,49500.0
2005-06-02 12:10:00,15.13,15.13,15.1,15.1,25800.0,11.5537,11.5537,11.5308,11.5308,25800.0
2005-06-02 12:15:00,15.1,15.11,15.1,15.1,12300.0,11.5308,11.5385,11.5308,11.5308,12300.0
2005-06-02 12:20:00,15.1,15.11,15.09,15.11,13500.0,11.5308,11.5385,11.5232,11.5385,13500.0
2005-06-02 12:25:00,15.11,15.11,15.09,15.1,19200.0,11.5385,11.5385,11.5232,11.5308,19200.0
2005-06-02 12:30:00,15.1,15.12,15.09,15.12,13500.0,11.5308,11.5461,11.5232,11.5461,13500.0
2005-06-02 12:35:00,15.12,15.12,15.09,15.1,38700.0,11.5461,11.5461,11.5232,11.5308,38700.0
2005-06-02 12:40:00,15.1,15.1,15.08,15.08,24900.0,11.5308,11.5308,11.5155,11.5155,24900.0
2005-06-02 12:45:00,15.08,15.08,15.07,15.07,19200.0,11.5155,11.5155,11.5079,11.5079,19200.0
2005-06-02 12:50:00,15.07,15.08,15.07,15.08,7800.0,11.5079,11.5155,11.5079,11.5155,7800.0
2005-06-02 12:55:00,15.09,15.1,15.0,15.09,762300.0,11.5232,11.5308,11.4545,11.5232,762300.0
2005-06-02 13:00:00,15.02,15.07,15.0,15.07,152400.0,11.4697,11.5079,11.4545,11.5079,152400.0
2005-06-02 13:05:00,15.07,15.07,15.05,15.05,43500.0,11.5079,11.5079,11.4926,11.4926,43500.0
2005-06-02 13:10:00,15.06,15.07,15.06,15.07,17700.0,11.5003,11.5079,11.5003,11.5079,17700.0
2005-06-02 13:15:00,15.07,15.07,15.06,15.07,25200.0,11.5079,11.5079,11.5003,11.5079,25200.0
2005-06-02 13:20:00,15.07,15.07,15.05,15.05,16500.0,11.5079,11.5079,11.4926,11.4926,16500.0
2005-06-02 13:25:00,15.06,15.06,15.05,15.06,8700.0,11.5003,11.5003,11.4926,11.5003,8700.0
2005-06-02 13:30:00,15.05,15.06,15.05,15.05,27900.0,11.4926,11.5003,11.4926,11.4926,27900.0
2005-06-02 13:35:00,15.06,15.07,15.05,15.06,229500.0,11.5003,11.5079,11.4926,11.5003,229500.0
2005-06-02 13:40:00,15.07,15.07,15.03,15.04,15900.0,11.5079,11.5079,11.4774,11.485,15900.0
2005-06-02 13:45:00,15.04,15.05,15.03,15.05,19500.0,11.485,11.4926,11.4774,11.4926,19500.0
2005-06-02 13:50:00,15.05,15.05,15.05,15.05,7800.0,11.4926,11.4926,11.4926,11.4926,7800.0
2005-06-02 13:55:00,15.05,15.06,15.04,15.04,18000.0,11.4926,11.5003,11.485,11.485,18000.0
2005-06-02 14:00:00,15.04,15.06,15.04,15.06,21600.0,11.485,11.5003,11.485,11.5003,21600.0
2005-06-02 14:05:00,15.06,15.06,15.03,15.04,26700.0,11.5003,11.5003,11.4774,11.485,26700.0
2005-06-02 14:10:00,15.04,15.04,15.02,15.03,29700.0,11.485,11.485,11.4697,11.4774,29700.0
2005-06-02 14:15:00,15.03,15.04,15.03,15.04,18000.0,11.4774,11.485,11.4774,11.485,18000.0
2005-06-02 14:20:00,15.04,15.06,15.04,15.06,27600.0,11.485,11.5003,11.485,11.5003,27600.0
2005-06-02 14:25:00,15.06,15.08,15.06,15.07,60300.0,11.5003,11.5155,11.5003,11.5079,60300.0
2005-06-02 14:30:00,15.07,15.07,15.06,15.06,39900.0,11.5079,11.5079,11.5003,11.5003,39900.0
2005-06-02 14:35:00,15.06,15.06,15.05,15.06,12900.0,11.5003,11.5003,11.4926,11.5003,12900.0
2005-06-02 14:40:00,15.06,15.07,15.06,15.06,28200.0,11.5003,11.5079,11.5003,11.5003,28200.0
2005-06-02 14:45:00,15.06,15.06,15.05,15.05,15000.0,11.5003,11.5003,11.4926,11.4926,15000.0
2005-06-02 14:50:00,15.05,15.07,15.05,15.07,36600.0,11.4926,11.5079,11.4926,11.5079,36600.0
2005-06-02 14:55:00,15.07,15.07,15.06,15.06,25800.0,11.5079,11.5079,11.5003,11.5003,25800.0
2005-06-02 15:00:00,15.06,15.07,15.06,15.06,41700.0,11.5003,11.5079,11.5003,11.5003,41700.0
2005-06-02 15:05:00,15.06,15.07,15.05,15.06,118500.0,11.5003,11.5079,11.4926,11.5003,118500.0
2005-06-02 15:10:00,15.06,15.07,15.06,15.07,71400.0,11.5003,11.5079,11.5003,11.5079,71400.0
2005-06-02 15:15:00,15.07,15.07,15.06,15.06,16200.0,11.5079,11.5079,11.5003,11.5003,16200.0
2005-06-02 15:20:00,15.07,15.07,15.06,15.06,21900.0,11.5079,11.5079,11.5003,11.5003,21900.0
2005-06-02 15:25:00,15.06,15.07,15.05,15.06,21900.0,11.5003,11.5079,11.4926,11.5003,21900.0
2005-06-02 15:30:00,15.06,15.07,15.06,15.07,50700.0,11.5003,11.5079,11.5003,11.5079,50700.0
2005-06-02 15:35:00,15.06,15.08,15.06,15.07,55800.0,11.5003,11.5155,11.5003,11.5079,55800.0
2005-06-02 15:40:00,15.07,15.07,15.06,15.07,25500.0,11.5079,11.5079,11.5003,11.5079,25500.0
2005-06-02 15:45:00,15.07,15.07,15.06,15.06,36600.0,11.5079,11.5079,11.5003,11.5003,36600.0
2005-06-02 15:50:00,15.06,15.06,15.05,15.06,83400.0,11.5003,11.5003,11.4926,11.5003,83400.0
2005-06-02 15:55:00,15.06,15.07,15.03,15.03,513000.0,11.5003,11.5079,11.4774,11.4774,513000.0
2005-06-03 09:30:00,15.03,15.06,15.02,15.04,38100.0,11.4774,11.5003,11.4697,11.485,38100.0
2005-06-03 09:35:00,15.04,15.08,15.03,15.08,21600.0,11.485,11.5155,11.4774,11.5155,21600.0
2005-06-03 09:40:00,15.08,15.11,15.08,15.1,27600.0,11.5155,11.5385,11.5155,11.5308,27600.0
2005-06-03 09:45:00,15.11,15.13,15.1,15.12,44100.0,11.5385,11.5537,11.5308,11.5461,44100.0
2005-06-03 09:50:00,15.12,15.14,15.12,15.14,18600.0,11.5461,11.5614,11.5461,11.5614,18600.0
2005-06-03 09:55:00,15.14,15.15,15.12,15.13,40500.0,11.5614,11.569,11.5461,11.5537,40500.0
2005-06-03 10:00:00,15.13,15.13,15.06,15.07,21000.0,11.5537,11.5537,11.5003,11.5079,21000.0
2005-06-03 10:05:00,15.07,15.07,15.05,15.05,15600.0,11.5079,11.5079,11.4926,11.4926,15600.0
2005-06-03 10:10:00,15.05,15.08,15.05,15.08,22800.0,11.4926,11.5155,11.4926,11.5155,22800.0
2005-06-03 10:15:00,15.08,15.08,15.07,15.07,11700.0,11.5155,11.5155,11.5079,11.5079,11700.0
2005-06-03 10:20:00,15.07,15.07,15.06,15.06,12300.0,11.5079,11.5079,11.5003,11.5003,12300.0
2005-06-03 10:25:00,15.06,15.07,15.05,15.06,12900.0,11.5003,11.5079,11.4926,11.5003,12900.0
2005-06-03 10:30:00,15.06,15.07,15.05,15.06,13800.0,11.5003,11.5079,11.4926,11.5003,13800.0
2005-06-03 10:35:00,15.06,15.08,15.06,15.08,20400.0,11.5003,11.5155,11.5003,11.5155,20400.0
2005-06-03 10:40:00,15.08,15.11,15.08,15.08,24000.0,11.5155,11.5385,11.5155,11.5155,24000.0
2005-06-03 10:45:00,15.08,15.08,15.05,15.05,11100.0,11.5155,11.5155,11.4926,11.4926,11100.0
2005-06-03 10:50:00,15.05,15.06,15.05,15.06,14100.0,11.4926,11.5003,11.4926,11.5003,14100.0
2005-06-03 10:55:00,15.06,15.06,15.05,15.06,12300.0,11.5003,11.5003,11.4926,11.5003,12300.0
2005-06-03 11:00:00,15.06,15.09,15.06,15.08,28800.0,11.5003,11.5232,11.5003,11.5155,28800.0
2005-06-03 11:05:00,15.08,15.09,15.08,15.09,12900.0,11.5155,11.5232,11.5155,11.5232,12900.0
2005-06-03 11:10:00,15.09,15.11,15.09,15.09,16500.0,11.5232,11.5385,11.5232,11.5232,16500.0
2005-06-03 11:15:00,15.09,15.09,15.06,15.06,16500.0,11.5232,11.5232,11.5003,11.5003,16500.0
2005-06-03 11:20:00,15.06,15.07,15.06,15.07,5400.0,11.5003,11.5079,11.5003,11.5079,5400.0
2005-06-03 11:25:00,15.07,15.09,15.07,15.08,10800.0,11.5079,11.5232,11.5079,11.5155,10800.0
2005-06-03 11:30:00,15.08,15.08,15.06,15.07,25200.0,11.5155,11.5155,11.5003,11.5079,25200.0
2005-06-03 11:35:00,15.06,15.06,15.05,15.05,54900.0,11.5003,11.5003,11.4926,11.4926,54900.0
2005-06-03 11:40:00,15.05,15.05,15.05,15.05,23700.0,11.4926,11.4926,11.4926,11.4926,23700.0
2005-06-03 11:45:00,15.05,15.06,15.05,15.05,44400.0,11.4926,11.5003,11.4926,11.4926,44400.0
2005-06-03 11:50:00,15.05,15.05,15.02,15.02,29400.0,11.4926,11.4926,11.4697,11.4697,29400.0
2005-06-03 11:55:00,15.02,15.05,15.01,15.04,21600.0,11.4697,11.4926,11.4621,11.485,21600.0
2005-06-03 12:00:00,15.04,15.04,15.02,15.03,11700.0,11.485,11.485,11.4697,11.4774,11700.0
2005-06-03 12:05:00,15.02,15.02,15.01,15.01,16500.0,11.4697,11.4697,11.4621,11.4621,16500.0
2005-06-03 12:10:00,15.0,15.01,15.0,15.01,65400.0,11.4545,11.4621,11.4545,11.4621,65400.0
2005-06-03 12:15:00,15.0,15.02,15.0,15.02,28500.0,11.4545,11.4697,11.4545,11.4697,28500.0
2005-06-03 12:20:00,15.02,15.04,15.02,15.04,26400.0,11.4697,11.485,11.4697,11.485,26400.0
2005-06-03 12:25:00,15.04,15.06,15.04,15.05,25200.0,11.485,11.5003,11.485,11.4926,25200.0
2005-06-03 12:30:00,15.05,15.08,15.03,15.06,72300.0,11.4926,11.5155,11.4774,11.5003,72300.0
2005-06-03 12:35:00,15.05,15.07,15.05,15.07,36600.0,11.4926,11.5079,11.4926,11.5079,36600.0
2005-06-03 12:40:00,15.07,15.07,15.06,15.06,15000.0,11.5079,11.5079,11.5003,11.5003,15000.0
2005-06-03 12:45:00,15.06,15.06,15.04,15.05,10200.0,11.5003,11.5003,11.485,11.4926,10200.0
2005-06-03 12:50:00,15.05,15.05,15.03,15.03,11100.0,11.4926,11.4926,11.4774,11.4774,11100.0
2005-06-03 12:55:00,15.03,15.03,15.03,15.03,15000.0,11.4774,11.4774,11.4774,11.4774,15000.0
2005-06-03 13:00:00,15.03,15.04,15.03,15.03,12600.0,11.4774,11.485,11.4774,11.4774,12600.0
2005-06-03 13:05:00,15.03,15.03,15.03,15.03,16200.0,11.4774,11.4774,11.4774,11.4774,16200.0
2005-06-03 13:10:00,15.03,15.04,15.03,15.04,12300.0,11.4774,11.485,11.4774,11.485,12300.0
2005-06-03 13:15:00,15.04,15.04,15.03,15.04,14100.0,11.485,11.485,11.4774,11.485,14100.0
2005-06-03 13:20:00,15.04,15.04,15.02,15.02,10800.0,11.485,11.485,11.4697,11.4697,10800.0
2005-06-03 13:25:00,15.02,15.04,15.02,15.04,17100.0,11.4697,11.485,11.4697,11.485,17100.0
2005-06-03 13:30:00,15.04,15.06,15.04,15.05,16500.0,11.485,11.5003,11.485,11.4926,16500.0
2005-06-03 13:35:00,15.04,15.04,15.03,15.03,58800.0,11.485,11.485,11.4774,11.4774,58800.0
2005-06-03 13:40:00,15.03,15.04,15.03,15.04,27300.0,11.4774,11.485,11.4774,11.485,27300.0
2005-06-03 13:45:00,15.04,15.05,15.04,15.05,16800.0,11.485,11.4926,11.485,11.4926,16800.0
2005-06-03 13:50:00,15.05,15.06,15.05,15.05,18300.0,11.4926,11.5003,11.4926,11.4926,18300.0
2005-06-03 13:55:00,15.05,15.06,15.05,15.06,13500.0,11.4926,11.5003,11.4926,11.5003,13500.0
2005-06-03 14:00:00,15.06,15.07,15.06,15.06,147600.0,11.5003,11.5079,11.5003,11.5003,147600.0
2005-06-03 14:05:00,15.05,15.06,15.05,15.05,39300.0,11.4926,11.5003,11.4926,11.4926,39300.0
2005-06-03 14:10:00,15.05,15.05,15.04,15.04,10800.0,11.4926,11.4926,11.485,11.485,10800.0
2005-06-03 14:15:00,15.04,15.07,15.04,15.06,31200.0,11.485,11.5079,11.485,11.5003,31200.0
2005-06-03 14:20:00,15.06,15.06,15.04,15.04,13800.0,11.5003,11.5003,11.485,11.485,13800.0
2005-06-03 14:25:00,15.04,15.04,15.02,15.02,14100.0,11.485,11.485,11.4697,11.4697,14100.0
2005-06-03 14:30:00,15.01,15.02,15.01,15.02,18000.0,11.4621,11.4697,11.4621,11.4697,18000.0
2005-06-03 14:35:00,15.02,15.02,14.99,14.99,22500.0,11.4697,11.4697,11.4468,11.4468,22500.0
2005-06-03 14:40:00,14.99,15.0,14.99,15.0,42000.0,11.4468,11.4545,11.4468,11.4545,42000.0
2005-06-03 14:45:00,15.0,15.0,14.99,14.99,34200.0,11.4545,11.4545,11.4468,11.4468,34200.0
2005-06-03 14:50:00,15.0,15.0,14.98,14.98,30300.0,11.4545,11.4545,11.4392,11.4392,30300.0
2005-06-03 14:55:00,14.98,15.01,14.98,15.01,63000.0,11.4392,11.4621,11.4392,11.4621,63000.0
2005-06-03 15:00:00,15.01,15.01,15.0,15.0,160500.0,11.4621,11.4621,11.4545,11.4545,160500.0
2005-06-03 15:05:00,15.0,15.01,15.0,15.0,36300.0,11.4545,11.4621,11.4545,11.4545,36300.0
2005-06-03 15:10:00,15.0,15.01,15.0,15.01,42300.0,11.4545,11.4621,11.4545,11.4621,42300.0
2005-06-03 15:15:00,15.01,15.01,15.0,15.0,29100.0,11.4621,11.4621,11.4545,11.4545,29100.0
2005-06-03 15:20:00,15.0,15.0,14.98,14.98,63300.0,11.4545,11.4545,11.4392,11.4392,63300.0
2005-06-03 15:25:00,14.97,14.98,14.97,14.97,15900.0,11.4315,11.4392,11.4315,11.4315,15900.0
2005-06-03 15:30:00,14.97,14.98,14.97,14.98,175200.0,11.4315,11.4392,11.4315,11.4392,175200.0
2005-06-03 15:35:00,14.98,15.0,14.98,15.0,42900.0,11.4392,11.4545,11.4392,11.4545,42900.0
2005-06-03 15:40:00,15.0,15.01,15.0,15.01,11400.0,11.4545,11.4621,11.4545,11.4621,11400.0
2005-06-03 15:45:00,15.01,15.01,15.0,15.01,39000.0,11.4621,11.4621,11.4545,11.4621,39000.0
2005-06-03 15:50:00,15.01,15.01,15.0,15.01,45000.0,11.4621,11.4621,11.4545,11.4621,45000.0
2005-06-03 15:55:00,15.01,15.01,15.0,15.0,19500.0,11.4621,11.4621,11.4545,11.4545,19500.0
2005-06-06 09:35:00,15.02,15.05,15.02,15.04,64500.0,11.4697,11.4926,11.4697,11.485,64500.0
2005-06-06 09:40:00,15.04,15.05,15.03,15.05,18900.0,11.485,11.4926,11.4774,11.4926,18900.0
2005-06-06 09:45:00,15.05,15.05,15.03,15.03,12600.0,11.4926,11.4926,11.4774,11.4774,12600.0
2005-06-06 09:50:00,15.03,15.03,15.0,15.01,99300.0,11.4774,11.4774,11.4545,11.4621,99300.0
2005-06-06 09:55:00,15.01,15.02,15.0,15.02,18900.0,11.4621,11.4697,11.4545,11.4697,18900.0
2005-06-06 10:00:00,15.02,15.03,15.01,15.01,11100.0,11.4697,11.4774,11.4621,11.4621,11100.0
2005-06-06 10:05:00,15.03,15.03,15.02,15.03,27000.0,11.4774,11.4774,11.4697,11.4774,27000.0
2005-06-06 10:10:00,15.03,15.06,15.03,15.05,33600.0,11.4774,11.5003,11.4774,11.4926,33600.0
2005-06-06 10:15:00,15.05,15.05,15.02,15.03,46800.0,11.4926,11.4926,11.4697,11.4774,46800.0
2005-06-06 10:20:00,15.02,15.03,15.02,15.02,55800.0,11.4697,11.4774,11.4697,11.4697,55800.0
2005-06-06 10:25:00,15.02,15.03,15.01,15.02,28800.0,11.4697,11.4774,11.4621,11.4697,28800.0
2005-06-06 10:30:00,15.02,15.08,15.02,15.08,41700.0,11.4697,11.5155,11.4697,11.5155,41700.0
2005-06-06 10:35:00,15.09,15.09,15.07,15.07,14400.0,11.5232,11.5232,11.5079,11.5079,14400.0
2005-06-06 10:40:00,15.07,15.07,15.05,15.07,40500.0,11.5079,11.5079,11.4926,11.5079,40500.0
2005-06-06 10:45:00,15.07,15.07,15.06,15.06,8700.0,11.5079,11.5079,11.5003,11.5003,8700.0
2005-06-06 10:50:00,15.06,15.07,15.05,15.07,28200.0,11.5003,11.5079,11.4926,11.5079,28200.0
2005-06-06 10:55:00,15.07,15.07,15.04,15.07,108600.0,11.5079,11.5079,11.485,11.5079,108600.0
2005-06-06 11:00:00,15.07,15.08,15.06,15.07,216000.0,11.5079,11.5155,11.5003,11.5079,216000.0
2005-06-06 11:05:00,15.07,15.07,15.05,15.06,23100.0,11.5079,11.5079,11.4926,11.5003,23100.0
2005-06-06 11:10:00,15.06,15.06,15.05,15.05,19800.0,11.5003,11.5003,11.4926,11.4926,19800.0
2005-06-06 11:15:00,15.05,15.09,15.05,15.08,42000.0,11.4926,11.5232,11.4926,11.5155,42000.0
2005-06-06 11:20:00,15.08,15.11,15.08,15.1,96900.0,11.5155,11.5385,11.5155,11.5308,96900.0
2005-06-06 11:25:00,15.11,15.11,15.05,15.06,42300.0,11.5385,11.5385,11.4926,11.5003,42300.0
2005-06-06 11:30:00,15.08,15.08,15.06,15.07,62400.0,11.5155,11.5155,11.5003,11.5079,62400.0
2005-06-06 11:35:00,15.06,15.08,15.04,15.04,19200.0,11.5003,11.5155,11.485,11.485,19200.0
2005-06-06 11:40:00,15.04,15.04,15.02,15.02,18900.0,11.485,11.485,11.4697,11.4697,18900.0
2005-06-06 11:45:00,15.02,15.02,15.0,15.01,12300.0,11.4697,11.4697,11.4545,11.4621,12300.0
2005-06-06 11:50:00,15.01,15.02,15.0,15.01,7500.0,11.4621,11.4697,11.4545,11.4621,7500.0
2005-06-06 11:55:00,15.01,15.01,15.01,15.01,7200.0,11.4621,11.4621,11.4621,11.4621,7200.0
2005-06-06 12:00:00,15.01,15.03,15.01,15.03,40800.0,11.4621,11.4774,11.4621,11.4774,40800.0
2005-06-06 12:05:00,15.04,15.05,15.02,15.02,12600.0,11.485,11.4926,11.4697,11.4697,12600.0
2005-06-06 12:10:00,15.02,15.03,15.02,15.02,8100.0,11.4697,11.4774,11.4697,11.4697,8100.0
2005-06-06 12:15:00,15.02,15.02,15.0,15.02,27000.0,11.4697,11.4697,11.4545,11.4697,27000.0
2005-06-06 12:20:00,15.02,15.02,15.0,15.0,9600.0,11.4697,11.4697,11.4545,11.4545,9600.0
2005-06-06 12:25:00,15.0,15.01,15.0,15.01,12300.0,11.4545,11.4621,11.4545,11.4621,12300.0
2005-06-06 12:30:00,15.01,15.04,15.01,15.04,18300.0,11.4621,11.485,11.4621,11.485,18300.0
2005-06-06 12:35:00,15.04,15.05,15.04,15.05,21000.0,11.485,11.4926,11.485,11.4926,21000.0
2005-06-06 12:40:00,15.05,15.05,15.04,15.05,30900.0,11.4926,11.4926,11.485,11.4926,30900.0
2005-06-06 12:45:00,15.06,15.07,15.06,15.07,55800.0,11.5003,11.5079,11.5003,11.5079,55800.0
2005-06-06 12:50:00,15.07,15.1,15.07,15.09,65400.0,11.5079,11.5308,11.5079,11.5232,65400.0
2005-06-06 12:55:00,15.09,15.09,15.07,15.08,53100.0,11.5232,11.5232,11.5079,11.5155,53100.0
2005-06-06 13:00:00,15.07,15.09,15.07,15.09,186900.0,11.5079,11.5232,11.5079,11.5232,186900.0
2005-06-06 13:05:00,15.09,15.09,15.07,15.08,22500.0,11.5232,11.5232,11.5079,11.5155,22500.0
2005-06-06 13:10:00,15.07,15.07,15.07,15.07,7500.0,11.5079,11.5079,11.5079,11.5079,7500.0
2005-06-06 13:15:00,15.07,15.08,15.07,15.07,32400.0,11.5079,11.5155,11.5079,11.5079,32400.0
2005-06-06 13:20:00,15.07,15.07,15.06,15.06,12300.0,11.5079,11.5079,11.5003,11.5003,12300.0
2005-06-06 13:25:00,15.06,15.06,15.06,15.06,12300.0,11.5003,11.5003,11.5003,11.5003,12300.0
2005-06-06 13:30:00,15.06,15.07,15.05,15.06,39900.0,11.5003,11.5079,11.4926,11.5003,39900.0
2005-06-06 13:35:00,15.07,15.07,15.06,15.06,36600.0,11.5079,11.5079,11.5003,11.5003,36600.0
2005-06-06 13:40:00,15.07,15.11,15.07,15.11,25800.0,11.5079,11.5385,11.5079,11.5385,25800.0
2005-06-06 13:45:00,15.11,15.12,15.1,15.12,57600.0,11.5385,11.5461,11.5308,11.5461,57600.0
2005-06-06 13:50:00,15.11,15.11,15.09,15.09,15000.0,11.5385,11.5385,11.5232,11.5232,15000.0
2005-06-06 13:55:00,15.09,15.1,15.08,15.08,16200.0,11.5232,11.5308,11.5155,11.5155,16200.0
2005-06-06 14:00:00,15.08,15.11,15.08,15.11,30000.0,11.5155,11.5385,11.5155,11.5385,30000.0
2005-06-06 14:05:00,15.12,15.13,15.11,15.11,25200.0,11.5461,11.5537,11.5385,11.5385,25200.0
2005-06-06 14:10:00,15.11,15.12,15.11,15.11,22200.0,11.5385,11.5461,11.5385,11.5385,22200.0
2005-06-06 14:15:00,15.11,15.11,15.1,15.1,11100.0,11.5385,11.5385,11.5308,11.5308,11100.0
2005-06-06 14:20:00,15.1,15.1,15.09,15.09,19800.0,11.5308,11.5308,11.5232,11.5232,19800.0
2005-06-06 14:25:00,15.09,15.1,15.09,15.1,10500.0,11.5232,11.5308,11.5232,11.5308,10500.0
2005-06-06 14:30:00,15.1,15.13,15.1,15.13,11700.0,11.5308,11.5537,11.5308,11.5537,11700.0
2005-06-06 14:35:00,15.13,15.14,15.12,15.12,12900.0,11.5537,11.5614,11.5461,11.5461,12900.0
2005-06-06 14:40:00,15.12,15.12,15.1,15.11,24300.0,11.5461,11.5461,11.5308,11.5385,24300.0
2005-06-06 14:45:00,15.11,15.12,15.1,15.12,27300.0,11.5385,11.5461,11.5308,11.5461,27300.0
2005-06-06 14:50:00,15.13,15.16,15.13,15.15,44100.0,11.5537,11.5766,11.5537,11.569,44100.0
2005-06-06 14:55:00,15.15,15.15,15.13,15.13,42600.0,11.569,11.569,11.5537,11.5537,42600.0
2005-06-06 15:00:00,15.13,15.15,15.13,15.15,17700.0,11.5537,11.569,11.5537,11.569,17700.0
2005-06-06 15:05:00,15.15,15.15,15.11,15.13,36300.0,11.569,11.569,11.5385,11.5537,36300.0
2005-06-06 15:10:00,15.13,15.15,15.12,15.14,35100.0,11.5537,11.569,11.5461,11.5614,35100.0
2005-06-06 15:15:00,15.14,15.14,15.13,15.14,14700.0,11.5614,11.5614,11.5537,11.5614,14700.0
2005-06-06 15:20:00,15.15,15.16,15.14,15.15,25200.0,11.569,11.5766,11.5614,11.569,25200.0
2005-06-06 15:25:00,15.15,15.16,15.14,15.16,28200.0,11.569,11.5766,11.5614,11.5766,28200.0
2005-06-06 15:30:00,15.16,15.17,15.16,15.16,28800.0,11.5766,11.5843,11.5766,11.5766,28800.0
2005-06-06 15:35:00,15.16,15.18,15.16,15.17,47100.0,11.5766,11.5919,11.5766,11.5843,47100.0
2005-06-06 15:40:00,15.18,15.18,15.15,15.16,41100.0,11.5919,11.5919,11.569,11.5766,41100.0
2005-06-06 15:45:00,15.16,15.18,15.16,15.18,48300.0,11.5766,11.5919,11.5766,11.5919,48300.0
2005-06-06 15:50:00,15.18,15.18,15.15,15.15,48300.0,11.5919,11.5919,11.569,11.569,48300.0
2005-06-06 15:55:00,15.15,15.17,15.15,15.17,31200.0,11.569,11.5843,11.569,11.5843,31200.0
2005-06-07 09:30:00,15.23,15.23,15.18,15.2,31200.0,11.6301,11.6301,11.5919,11.6072,31200.0
2005-06-07 09:35:00,15.2,15.22,15.19,15.22,15300.0,11.6072,11.6225,11.5995,11.6225,15300.0
2005-06-07 09:40:00,15.22,15.24,15.22,15.22,10200.0,11.6225,11.6377,11.6225,11.6225,10200.0
2005-06-07 09:45:00,15.22,15.22,15.2,15.2,58200.0,11.6225,11.6225,11.6072,11.6072,58200.0
2005-06-07 09:50:00,15.19,15.19,15.18,15.18,15900.0,11.5995,11.5995,11.5919,11.5919,15900.0
2005-06-07 09:55:00,15.17,15.21,15.16,15.21,28200.0,11.5843,11.6148,11.5766,11.6148,28200.0
2005-06-07 10:00:00,15.21,15.22,15.19,15.22,72300.0,11.6148,11.6225,11.5995,11.6225,72300.0
2005-06-07 10:05:00,15.22,15.24,15.22,15.24,21900.0,11.6225,11.6377,11.6225,11.6377,21900.0
2005-06-07 10:10:00,15.25,15.29,15.25,15.29,24600.0,11.6454,11.6759,11.6454,11.6759,24600.0
2005-06-07 10:15:00,15.29,15.3,15.28,15.3,62400.0,11.6759,11.6835,11.6683,11.6835,62400.0
2005-06-07 10:20:00,15.3,15.3,15.28,15.28,16500.0,11.6835,11.6835,11.6683,11.6683,16500.0
2005-06-07 10:25:00,15.28,15.3,15.28,15.29,22200.0,11.6683,11.6835,11.6683,11.6759,22200.0
2005-06-07 10:30:00,15.29,15.29,15.27,15.27,75300.0,11.6759,11.6759,11.6606,11.6606,75300.0
2005-06-07 10:35:00,15.27,15.3,15.27,15.3,125700.0,11.6606,11.6835,11.6606,11.6835,125700.0
2005-06-07 10:40:00,15.3,15.32,15.29,15.32,29100.0,11.6835,11.6988,11.6759,11.6988,29100.0
2005-06-07 10:45:00,15.31,15.31,15.3,15.31,16500.0,11.6912,11.6912,11.6835,11.6912,16500.0
2005-06-07 10:50:00,15.3,15.3,15.3,15.3,12600.0,11.6835,11.6835,11.6835,11.6835,12600.0
2005-06-07 10:55:00,15.3,15.31,15.3,15.31,15600.0,11.6835,11.6912,11.6835,11.6912,15600.0
2005-06-07 11:00:00,15.31,15.31,15.3,15.3,52800.0,11.6912,11.6912,11.6835,11.6835,52800.0
2005-06-07 11:05:00,15.3,15.31,15.3,15.3,17100.0,11.6835,11.6912,11.6835,11.6835,17100.0
2005-06-07 11:10:00,15.3,15.3,15.29,15.29,16800.0,11.6835,11.6835,11.6759,11.6759,16800.0
2005-06-07 11:15:00,15.29,15.29,15.28,15.29,18000.0,11.6759,11.6759,11.6683,11.6759,18000.0
2005-06-07 11:20:00,15.29,15.3,15.29,15.29,10800.0,11.6759,11.6835,11.6759,11.6759,10800.0
2005-06-07 11:25:00,15.29,15.31,15.29,15.31,20700.0,11.6759,11.6912,11.6759,11.6912,20700.0
2005-06-07 11:30:00,15.31,15.32,15.3,15.3,23700.0,11.6912,11.6988,11.6835,11.6835,23700.0
2005-06-07 11:35:00,15.3,15.31,15.3,15.3,3900.0,11.6835,11.6912,11.6835,11.6835,3900.0
2005-06-07 11:40:00,15.3,15.3,15.29,15.29,4800.0,11.6835,11.6835,11.6759,11.6759,4800.0
2005-06-07 11:45:00,15.29,15.29,15.29,15.29,15000.0,11.6759,11.6759,11.6759,11.6759,15000.0
2005-06-07 11:50:00,15.3,15.3,15.29,15.3,17100.0,11.6835,11.6835,11.6759,11.6835,17100.0
2005-06-07 11:55:00,15.3,15.32,15.3,15.32,12600.0,11.6835,11.6988,11.6835,11.6988,12600.0
2005-06-07 12:00:00,15.32,15.33,15.31,15.32,40500.0,11.6988,11.7065,11.6912,11.6988,40500.0
2005-06-07 12:05:00,15.32,15.32,15.31,15.32,10200.0,11.6988,11.6988,11.6912,11.6988,10200.0
2005-06-07 12:10:00,15.31,15.31,15.3,15.31,13500.0,11.6912,11.6912,11.6835,11.6912,13500.0
2005-06-07 12:15:00,15.3,15.3,15.3,15.3,11700.0,11.6835,11.6835,11.6835,11.6835,11700.0
2005-06-07 12:20:00,15.29,15.3,15.28,15.3,19800.0,11.6759,11.6835,11.6683,11.6835,19800.0
2005-06-07 12:25:00,15.3,15.31,15.3,15.31,9600.0,11.6835,11.6912,11.6835,11.6912,9600.0
2005-06-07 12:30:00,15.31,15.31,15.3,15.3,8100.0,11.6912,11.6912,11.6835,11.6835,8100.0
2005-06-07 12:35:00,15.3,15.3,15.3,15.3,14700.0,11.6835,11.6835,11.6835,11.6835,14700.0
2005-06-07 12:40:00,15.3,15.3,15.3,15.3,4200.0,11.6835,11.6835,11.6835,11.6835,4200.0
2005-06-07 12:45:00,15.3,15.3,15.29,15.3,12900.0,11.6835,11.6835,11.6759,11.6835,12900.0
2005-06-07 12:50:00,15.3,15.3,15.28,15.28,6000.0,11.6835,11.6835,11.6683,11.6683,6000.0
2005-06-07 12:55:00,15.29,15.3,15.28,15.3,16800.0,11.6759,11.6835,11.6683,11.6835,16800.0
2005-06-07 13:00:00,15.29,15.29,15.26,15.26,11700.0,11.6759,11.6759,11.653,11.653,11700.0
2005-06-07 13:05:00,15.26,15.27,15.26,15.27,10200.0,11.653,11.6606,11.653,11.6606,10200.0
2005-06-07 13:10:00,15.27,15.28,15.27,15.27,7500.0,11.6606,11.6683,11.6606,11.6606,7500.0
2005-06-07 13:15:00,15.27,15.28,15.26,15.26,11100.0,11.6606,11.6683,11.653,11.653,11100.0
2005-06-07 13:20:00,15.26,15.26,15.25,15.25,5400.0,11.653,11.653,11.6454,11.6454,5400.0
2005-06-07 13:25:00,15.25,15.25,15.24,15.24,5700.0,11.6454,11.6454,11.6377,11.6377,5700.0
2005-06-07 13:30:00,15.24,15.24,15.22,15.22,12900.0,11.6377,11.6377,11.6225,11.6225,12900.0
2005-06-07 13:35:00,15.22,15.23,15.22,15.23,24000.0,11.6225,11.6301,11.6225,11.6301,24000.0
2005-06-07 13:40:00,15.23,15.25,15.22,15.25,37500.0,11.6301,11.6454,11.6225,11.6454,37500.0
2005-06-07 13:45:00,15.24,15.24,15.22,15.22,12600.0,11.6377,11.6377,11.6225,11.6225,12600.0
2005-06-07 13:50:00,15.22,15.22,15.19,15.2,19800.0,11.6225,11.6225,11.5995,11.6072,19800.0
2005-06-07 13:55:00,15.2,15.2,15.18,15.18,9300.0,11.6072,11.6072,11.5919,11.5919,9300.0
2005-06-07 14:00:00,15.18,15.18,15.15,15.16,27300.0,11.5919,11.5919,11.569,11.5766,27300.0
2005-06-07 14:05:00,15.16,15.17,15.16,15.16,42900.0,11.5766,11.5843,11.5766,11.5766,42900.0
2005-06-07 14:10:00,15.16,15.16,15.12,15.13,104400.0,11.5766,11.5766,11.5461,11.5537,104400.0
2005-06-07 14:15:00,15.13,15.14,15.1,15.14,39000.0,11.5537,11.5614,11.5308,11.5614,39000.0
2005-06-07 14:20:00,15.14,15.16,15.13,15.15,45900.0,11.5614,11.5766,11.5537,11.569,45900.0
2005-06-07 14:25:00,15.15,15.16,15.13,15.13,34500.0,11.569,11.5766,11.5537,11.5537,34500.0
2005-06-07 14:30:00,15.14,15.15,15.13,15.13,19500.0,11.5614,11.569,11.5537,11.5537,19500.0
2005-06-07 14:35:00,15.13,15.17,15.13,15.16,23700.0,11.5537,11.5843,11.5537,11.5766,23700.0
2005-06-07 14:40:00,15.16,15.16,15.13,15.13,22800.0,11.5766,11.5766,11.5537,11.5537,22800.0
2005-06-07 14:45:00,15.13,15.13,15.12,15.13,40200.0,11.5537,11.5537,11.5461,11.5537,40200.0
2005-06-07 14:50:00,15.12,15.14,15.12,15.14,16500.0,11.5461,11.5614,11.5461,11.5614,16500.0
2005-06-07 14:55:00,15.14,15.16,15.14,15.16,27600.0,11.5614,11.5766,11.5614,11.5766,27600.0
2005-06-07 15:00:00,15.15,15.15,15.13,15.14,39600.0,11.569,11.569,11.5537,11.5614,39600.0
2005-06-07 15:05:00,15.14,15.15,15.13,15.15,34800.0,11.5614,11.569,11.5537,11.569,34800.0
2005-06-07 15:10:00,15.15,15.17,15.15,15.16,55500.0,11.569,11.5843,11.569,11.5766,55500.0
2005-06-07 15:15:00,15.16,15.17,15.14,15.16,52200.0,11.5766,11.5843,11.5614,11.5766,52200.0
2005-06-07 15:20:00,15.16,15.16,15.13,15.13,22800.0,11.5766,11.5766,11.5537,11.5537,22800.0
2005-06-07 15:25:00,15.14,15.15,15.13,15.14,36000.0,11.5614,11.569,11.5537,11.5614,36000.0
2005-06-07 15:30:00,15.13,15.15,15.13,15.15,75300.0,11.5537,11.569,11.5537,11.569,75300.0
2005-06-07 15:35:00,15.15,15.16,15.15,15.15,37200.0,11.569,11.5766,11.569,11.569,37200.0
2005-06-07 15:40:00,15.15,15.15,15.14,15.15,39900.0,11.569,11.569,11.5614,11.569,39900.0
2005-06-07 15:45:00,15.15,15.15,15.11,15.13,48900.0,11.569,11.569,11.5385,11.5537,48900.0
2005-06-07 15:50:00,15.13,15.13,15.12,15.12,28800.0,11.5537,11.5537,11.5461,11.5461,28800.0
2005-06-07 15:55:00,15.12,15.13,15.12,15.13,25800.0,11.5461,11.5537,11.5461,11.5537,25800.0
2005-06-08 09:30:00,15.2,15.2,15.2,15.2,37200.0,11.6072,11.6072,11.6072,11.6072,37200.0
2005-06-08 09:35:00,15.19,15.21,15.14,15.16,18000.0,11.5995,11.6148,11.5614,11.5766,18000.0
2005-06-08 09:40:00,15.16,15.16,15.12,15.12,17700.0,11.5766,11.5766,11.5461,11.5461,17700.0
2005-06-08 09:45:00,15.12,15.16,15.12,15.15,12900.0,11.5461,11.5766,11.5461,11.569,12900.0
2005-06-08 09:50:00,15.15,15.15,15.13,15.15,14700.0,11.569,11.569,11.5537,11.569,14700.0
2005-06-08 09:55:00,15.17,15.17,15.15,15.16,21000.0,11.5843,11.5843,11.569,11.5766,21000.0
2005-06-08 10:00:00,15.15,15.15,15.09,15.1,20700.0,11.569,11.569,11.5232,11.5308,20700.0
2005-06-08 10:05:00,15.11,15.12,15.08,15.11,33000.0,11.5385,11.5461,11.5155,11.5385,33000.0
2005-06-08 10:10:00,15.11,15.12,15.09,15.12,20700.0,11.5385,11.5461,11.5232,11.5461,20700.0
2005-06-08 10:15:00,15.12,15.15,15.12,15.13,12600.0,11.5461,11.569,11.5461,11.5537,12600.0
2005-06-08 10:20:00,15.12,15.13,15.11,15.12,14400.0,11.5461,11.5537,11.5385,11.5461,14400.0
2005-06-08 10:25:00,15.12,15.12,15.1,15.1,16500.0,11.5461,11.5461,11.5308,11.5308,16500.0
2005-06-08 10:30:00,15.1,15.11,15.09,15.11,18300.0,11.5308,11.5385,11.5232,11.5385,18300.0
2005-06-08 10:35:00,15.12,15.15,15.11,15.15,23400.0,11.5461,11.569,11.5385,11.569,23400.0
2005-06-08 10:40:00,15.15,15.17,15.15,15.16,17700.0,11.569,11.5843,11.569,11.5766,17700.0
2005-06-08 10:45:00,15.16,15.18,15.16,15.17,15900.0,11.5766,11.5919,11.5766,11.5843,15900.0
2005-06-08 10:50:00,15.17,15.17,15.14,15.15,11100.0,11.5843,11.5843,11.5614,11.569,11100.0
2005-06-08 10:55:00,15.15,15.18,15.15,15.17,127500.0,11.569,11.5919,11.569,11.5843,127500.0
2005-06-08 11:00:00,15.17,15.18,15.15,15.18,24000.0,11.5843,11.5919,11.569,11.5919,24000.0
2005-06-08 11:05:00,15.17,15.18,15.17,15.17,17700.0,11.5843,11.5919,11.5843,11.5843,17700.0
2005-06-08 11:10:00,15.17,15.18,15.17,15.18,13200.0,11.5843,11.5919,11.5843,11.5919,13200.0
2005-06-08 11:15:00,15.18,15.18,15.17,15.18,9000.0,11.5919,11.5919,11.5843,11.5919,9000.0
2005-06-08 11:20:00,15.17,15.17,15.15,15.15,9300.0,11.5843,11.5843,11.569,11.569,9300.0
2005-06-08 11:25:00,15.15,15.17,15.15,15.17,5700.0,11.569,11.5843,11.569,11.5843,5700.0
2005-06-08 11:30:00,15.17,15.17,15.15,15.16,6600.0,11.5843,11.5843,11.569,11.5766,6600.0
2005-06-08 11:35:00,15.15,15.16,15.15,15.16,3000.0,11.569,11.5766,11.569,11.5766,3000.0
2005-06-08 11:40:00,15.16,15.17,15.15,15.15,18300.0,11.5766,11.5843,11.569,11.569,18300.0
2005-06-08 11:45:00,15.15,15.16,15.15,15.16,6900.0,11.569,11.5766,11.569,11.5766,6900.0
2005-06-08 11:50:00,15.16,15.16,15.15,15.15,7800.0,11.5766,11.5766,11.569,11.569,7800.0
2005-06-08 11:55:00,15.16,15.18,15.16,15.16,18300.0,11.5766,11.5919,11.5766,11.5766,18300.0
2005-06-08 12:00:00,15.16,15.16,15.15,15.16,18300.0,11.5766,11.5766,11.569,11.5766,18300.0
2005-06-08 12:05:00,15.15,15.16,15.13,15.16,20100.0,11.569,11.5766,11.5537,11.5766,20100.0
2005-06-08 12:10:00,15.16,15.18,15.15,15.18,17400.0,11.5766,11.5919,11.569,11.5919,17400.0
2005-06-08 12:15:00,15.18,15.19,15.17,15.17,10500.0,11.5919,11.5995,11.5843,11.5843,10500.0
2005-06-08 12:20:00,15.17,15.17,15.16,15.17,12900.0,11.5843,11.5843,11.5766,11.5843,12900.0
2005-06-08 12:25:00,15.17,15.17,15.15,15.15,6600.0,11.5843,11.5843,11.569,11.569,6600.0
2005-06-08 12:30:00,15.15,15.17,15.15,15.17,11700.0,11.569,11.5843,11.569,11.5843,11700.0
2005-06-08 12:35:00,15.17,15.18,15.17,15.18,14700.0,11.5843,11.5919,11.5843,11.5919,14700.0
2005-06-08 12:40:00,15.17,15.17,15.14,15.16,30300.0,11.5843,11.5843,11.5614,11.5766,30300.0
2005-06-08 12:45:00,15.15,15.15,15.14,15.14,44100.0,11.569,11.569,11.5614,11.5614,44100.0
2005-06-08 12:50:00,15.14,15.16,15.14,15.14,55800.0,11.5614,11.5766,11.5614,11.5614,55800.0
2005-06-08 12:55:00,15.14,15.14,15.12,15.13,8400.0,11.5614,11.5614,11.5461,11.5537,8400.0
2005-06-08 13:00:00,15.12,15.12,15.1,15.1,38100.0,11.5461,11.5461,11.5308,11.5308,38100.0
2005-06-08 13:05:00,15.1,15.11,15.09,15.09,33000.0,11.5308,11.5385,11.5232,11.5232,33000.0
2005-06-08 13:10:00,15.1,15.1,15.09,15.1,37800.0,11.5308,11.5308,11.5232,11.5308,37800.0
2005-06-08 13:15:00,15.1,15.11,15.1,15.11,10800.0,11.5308,11.5385,11.5308,11.5385,10800.0
2005-06-08 13:20:00,15.11,15.12,15.11,15.12,36900.0,11.5385,11.5461,11.5385,11.5461,36900.0
2005-06-08 13:25:00,15.12,15.14,15.12,15.14,9600.0,11.5461,11.5614,11.5461,11.5614,9600.0
2005-06-08 13:30:00,15.14,15.14,15.12,15.13,55200.0,11.5614,11.5614,11.5461,11.5537,55200.0
2005-06-08 13:35:00,15.13,15.14,15.11,15.12,18300.0,11.5537,11.5614,11.5385,11.5461,18300.0
2005-06-08 13:40:00,15.11,15.11,15.1,15.1,18600.0,11.5385,11.5385,11.5308,11.5308,18600.0
2005-06-08 13:45:00,15.1,15.1,15.06,15.07,13200.0,11.5308,11.5308,11.5003,11.5079,13200.0
2005-06-08 13:50:00,15.06,15.06,15.03,15.03,15000.0,11.5003,11.5003,11.4774,11.4774,15000.0
2005-06-08 13:55:00,15.04,15.07,15.04,15.07,69000.0,11.485,11.5079,11.485,11.5079,69000.0
2005-06-08 14:00:00,15.07,15.07,15.04,15.05,21300.0,11.5079,11.5079,11.485,11.4926,21300.0
2005-06-08 14:05:00,15.05,15.06,15.05,15.05,19500.0,11.4926,11.5003,11.4926,11.4926,19500.0
2005-06-08 14:10:00,15.05,15.05,15.02,15.03,21600.0,11.4926,11.4926,11.4697,11.4774,21600.0
2005-06-08 14:15:00,15.04,15.06,15.03,15.05,8400.0,11.485,11.5003,11.4774,11.4926,8400.0
2005-06-08 14:20:00,15.05,15.08,15.04,15.08,23100.0,11.4926,11.5155,11.485,11.5155,23100.0
2005-06-08 14:25:00,15.08,15.09,15.05,15.09,24900.0,11.5155,11.5232,11.4926,11.5232,24900.0
2005-06-08 14:30:00,15.09,15.09,15.08,15.09,41100.0,11.5232,11.5232,11.5155,11.5232,41100.0
2005-06-08 14:35:00,15.09,15.09,15.07,15.07,27300.0,11.5232,11.5232,11.5079,11.5079,27300.0
2005-06-08 14:40:00,15.07,15.08,15.06,15.08,118200.0,11.5079,11.5155,11.5003,11.5155,118200.0
2005-06-08 14:45:00,15.08,15.08,15.05,15.05,17700.0,11.5155,11.5155,11.4926,11.4926,17700.0
2005-06-08 14:50:00,15.05,15.05,15.03,15.03,13800.0,11.4926,11.4926,11.4774,11.4774,13800.0
2005-06-08 14:55:00,15.03,15.03,15.0,15.01,51000.0,11.4774,11.4774,11.4545,11.4621,51000.0
2005-06-08 15:00:00,15.01,15.02,15.0,15.01,43200.0,11.4621,11.4697,11.4545,11.4621,43200.0
2005-06-08 15:05:00,15.02,15.03,15.0,15.0,42300.0,11.4697,11.4774,11.4545,11.4545,42300.0
2005-06-08 15:10:00,15.0,15.02,15.0,15.01,65100.0,11.4545,11.4697,11.4545,11.4621,65100.0
2005-06-08 15:15:00,15.01,15.01,15.0,15.01,45000.0,11.4621,11.4621,11.4545,11.4621,45000.0
2005-06-08 15:20:00,15.0,15.01,15.0,15.0,92100.0,11.4545,11.4621,11.4545,11.4545,92100.0
2005-06-08 15:25:00,15.0,15.01,14.99,15.0,75000.0,11.4545,11.4621,11.4468,11.4545,75000.0
2005-06-08 15:30:00,15.0,15.01,15.0,15.0,60000.0,11.4545,11.4621,11.4545,11.4545,60000.0
2005-06-08 15:35:00,15.0,15.02,15.0,15.02,48300.0,11.4545,11.4697,11.4545,11.4697,48300.0
2005-06-08 15:40:00,15.02,15.02,15.0,15.0,56400.0,11.4697,11.4697,11.4545,11.4545,56400.0
2005-06-08 15:45:00,15.0,15.0,14.99,14.99,44100.0,11.4545,11.4545,11.4468,11.4468,44100.0
2005-06-08 15:50:00,14.99,15.0,14.97,14.98,71100.0,11.4468,11.4545,11.4315,11.4392,71100.0
2005-06-08 15:55:00,14.98,15.0,14.98,14.99,40800.0,11.4392,11.4545,11.4392,11.4468,40800.0
2005-06-09 09:30:00,14.96,14.99,14.96,14.99,18300.0,11.4239,11.4468,11.4239,11.4468,18300.0
2005-06-09 09:35:00,15.0,15.06,14.97,14.97,24900.0,11.4545,11.5003,11.4315,11.4315,24900.0
2005-06-09 09:40:00,14.97,14.97,14.95,14.96,16200.0,11.4315,11.4315,11.4163,11.4239,16200.0
2005-06-09 09:45:00,14.96,14.98,14.96,14.98,11400.0,11.4239,11.4392,11.4239,11.4392,11400.0
2005-06-09 09:50:00,14.98,15.0,14.97,14.98,12600.0,11.4392,11.4545,11.4315,11.4392,12600.0
2005-06-09 09:55:00,14.98,14.98,14.97,14.98,27600.0,11.4392,11.4392,11.4315,11.4392,27600.0
2005-06-09 10:00:00,14.99,14.99,14.94,14.98,24600.0,11.4468,11.4468,11.4086,11.4392,24600.0
2005-06-09 10:05:00,15.0,15.07,15.0,15.05,34200.0,11.4545,11.5079,11.4545,11.4926,34200.0
2005-06-09 10:10:00,15.05,15.05,14.98,14.98,580500.0,11.4926,11.4926,11.4392,11.4392,580500.0
2005-06-09 10:15:00,14.97,14.98,14.94,14.94,8400.0,11.4315,11.4392,11.4086,11.4086,8400.0
2005-06-09 10:20:00,14.94,14.95,14.94,14.95,5700.0,11.4086,11.4163,11.4086,11.4163,5700.0
2005-06-09 10:25:00,14.94,14.94,14.93,14.94,12000.0,11.4086,11.4086,11.401,11.4086,12000.0
2005-06-09 10:30:00,14.94,14.95,14.94,14.95,3600.0,11.4086,11.4163,11.4086,11.4163,3600.0
2005-06-09 10:35:00,14.95,14.95,14.91,14.92,9000.0,11.4163,11.4163,11.3857,11.3934,9000.0
2005-06-09 10:40:00,14.93,14.94,14.92,14.93,12000.0,11.401,11.4086,11.3934,11.401,12000.0
2005-06-09 10:45:00,14.92,14.95,14.9,14.94,13500.0,11.3934,11.4163,11.3781,11.4086,13500.0
2005-06-09 10:50:00,14.95,14.98,14.95,14.98,12600.0,11.4163,11.4392,11.4163,11.4392,12600.0
2005-06-09 10:55:00,14.98,15.0,14.97,14.97,8700.0,11.4392,11.4545,11.4315,11.4315,8700.0
2005-06-09 11:00:00,14.99,15.02,14.99,15.01,8700.0,11.4468,11.4697,11.4468,11.4621,8700.0
2005-06-09 11:05:00,14.99,15.01,14.99,15.0,6300.0,11.4468,11.4621,11.4468,11.4545,6300.0
2005-06-09 11:10:00,15.0,15.0,14.98,14.99,5700.0,11.4545,11.4545,11.4392,11.4468,5700.0
2005-06-09 11:15:00,14.98,15.0,14.98,14.98,5100.0,11.4392,11.4545,11.4392,11.4392,5100.0
2005-06-09 11:20:00,14.99,14.99,14.98,14.99,6300.0,11.4468,11.4468,11.4392,11.4468,6300.0
2005-06-09 11:25:00,14.98,15.0,14.97,14.97,8100.0,11.4392,11.4545,11.4315,11.4315,8100.0
2005-06-09 11:30:00,14.97,14.99,14.97,14.99,7500.0,11.4315,11.4468,11.4315,11.4468,7500.0
2005-06-09 11:35:00,14.99,15.03,14.99,15.03,11700.0,11.4468,11.4774,11.4468,11.4774,11700.0
2005-06-09 11:40:00,15.03,15.07,15.03,15.07,8700.0,11.4774,11.5079,11.4774,11.5079,8700.0
2005-06-09 11:45:00,15.06,15.07,15.05,15.05,17400.0,11.5003,11.5079,11.4926,11.4926,17400.0
2005-06-09 11:50:00,15.05,15.06,15.05,15.05,5700.0,11.4926,11.5003,11.4926,11.4926,5700.0
2005-06-09 11:55:00,15.05,15.05,15.04,15.04,5400.0,11.4926,11.4926,11.485,11.485,5400.0
2005-06-09 12:00:00,15.04,15.05,15.03,15.03,21600.0,11.485,11.4926,11.4774,11.4774,21600.0
2005-06-09 12:05:00,15.03,15.03,15.02,15.02,12900.0,11.4774,11.4774,11.4697,11.4697,12900.0
2005-06-09 12:10:00,15.02,15.02,15.01,15.01,11100.0,11.4697,11.4697,11.4621,11.4621,11100.0
2005-06-09 12:15:00,15.01,15.01,14.99,14.99,10200.0,11.4621,11.4621,11.4468,11.4468,10200.0
2005-06-09 12:20:00,14.99,14.99,14.99,14.99,4200.0,11.4468,11.4468,11.4468,11.4468,4200.0
2005-06-09 12:25:00,14.99,15.03,14.99,15.03,7800.0,11.4468,11.4774,11.4468,11.4774,7800.0
2005-06-09 12:30:00,15.04,15.05,15.04,15.04,5700.0,11.485,11.4926,11.485,11.485,5700.0
2005-06-09 12:35:00,15.04,15.05,15.03,15.04,9300.0,11.485,11.4926,11.4774,11.485,9300.0
2005-06-09 12:40:00,15.05,15.05,15.03,15.03,5700.0,11.4926,11.4926,11.4774,11.4774,5700.0
2005-06-09 12:45:00,15.03,15.03,15.03,15.03,2100.0,11.4774,11.4774,11.4774,11.4774,2100.0
2005-06-09 12:50:00,15.03,15.03,15.02,15.03,4800.0,11.4774,11.4774,11.4697,11.4774,4800.0
2005-06-09 12:55:00,15.04,15.06,15.03,15.06,3300.0,11.485,11.5003,11.4774,11.5003,3300.0
2005-06-09 13:00:00,15.05,15.06,15.05,15.05,12000.0,11.4926,11.5003,11.4926,11.4926,12000.0
2005-06-09 13:05:00,15.05,15.05,15.04,15.05,12600.0,11.4926,11.4926,11.485,11.4926,12600.0
2005-06-09 13:10:00,15.05,15.09,15.04,15.07,46800.0,11.4926,11.5232,11.485,11.5079,46800.0
2005-06-09 13:15:00,15.06,15.06,15.05,15.05,8700.0,11.5003,11.5003,11.4926,11.4926,8700.0
2005-06-09 13:20:00,15.04,15.04,15.02,15.02,13500.0,11.485,11.485,11.4697,11.4697,13500.0
2005-06-09 13:25:00,15.02,15.02,15.0,15.0,9300.0,11.4697,11.4697,11.4545,11.4545,9300.0
2005-06-09 13:30:00,15.0,15.02,15.0,15.01,23100.0,11.4545,11.4697,11.4545,11.4621,23100.0
2005-06-09 13:35:00,15.01,15.02,15.01,15.02,18300.0,11.4621,11.4697,11.4621,11.4697,18300.0
2005-06-09 13:40:00,15.01,15.01,15.01,15.01,3600.0,11.4621,11.4621,11.4621,11.4621,3600.0
2005-06-09 13:45:00,15.01,15.02,15.01,15.02,10200.0,11.4621,11.4697,11.4621,11.4697,10200.0
2005-06-09 13:50:00,15.02,15.03,15.01,15.01,22200.0,11.4697,11.4774,11.4621,11.4621,22200.0
2005-06-09 13:55:00,15.0,15.04,15.0,15.04,9600.0,11.4545,11.485,11.4545,11.485,9600.0
2005-06-09 14:00:00,15.04,15.04,15.01,15.01,21600.0,11.485,11.485,11.4621,11.4621,21600.0
2005-06-09 14:05:00,15.01,15.03,15.01,15.03,6600.0,11.4621,11.4774,11.4621,11.4774,6600.0
2005-06-09 14:10:00,15.03,15.04,15.03,15.03,5700.0,11.4774,11.485,11.4774,11.4774,5700.0
2005-06-09 14:15:00,15.03,15.05,15.03,15.05,6300.0,11.4774,11.4926,11.4774,11.4926,6300.0
2005-06-09 14:20:00,15.04,15.05,15.0,15.01,20400.0,11.485,11.4926,11.4545,11.4621,20400.0
2005-06-09 14:25:00,15.01,15.02,15.0,15.0,19200.0,11.4621,11.4697,11.4545,11.4545,19200.0
2005-06-09 14:30:00,15.0,15.04,14.99,15.04,20400.0,11.4545,11.485,11.4468,11.485,20400.0
2005-06-09 14:35:00,15.04,15.04,15.03,15.03,8700.0,11.485,11.485,11.4774,11.4774,8700.0
2005-06-09 14:40:00,15.03,15.06,15.03,15.06,25500.0,11.4774,11.5003,11.4774,11.5003,25500.0
2005-06-09 14:45:00,15.06,15.07,15.05,15.06,37200.0,11.5003,11.5079,11.4926,11.5003,37200.0
2005-06-09 14:50:00,15.06,15.07,15.06,15.06,41400.0,11.5003,11.5079,11.5003,11.5003,41400.0
2005-06-09 14:55:00,15.05,15.05,15.04,15.04,30000.0,11.4926,11.4926,11.485,11.485,30000.0
2005-06-09 15:00:00,15.04,15.06,15.04,15.06,24900.0,11.485,11.5003,11.485,11.5003,24900.0
2005-06-09 15:05:00,15.06,15.06,15.04,15.04,23400.0,11.5003,11.5003,11.485,11.485,23400.0
2005-06-09 15:10:00,15.04,15.04,15.02,15.02,14400.0,11.485,11.485,11.4697,11.4697,14400.0
2005-06-09 15:15:00,15.02,15.03,15.01,15.03,17700.0,11.4697,11.4774,11.4621,11.4774,17700.0
2005-06-09 15:20:00,15.02,15.02,15.0,15.0,21900.0,11.4697,11.4697,11.4545,11.4545,21900.0
2005-06-09 15:25:00,15.0,15.0,14.99,14.99,25500.0,11.4545,11.4545,11.4468,11.4468,25500.0
2005-06-09 15:30:00,14.99,14.99,14.98,14.99,18600.0,11.4468,11.4468,11.4392,11.4468,18600.0
2005-06-09 15:35:00,14.99,15.0,14.99,15.0,20100.0,11.4468,11.4545,11.4468,11.4545,20100.0
2005-06-09 15:40:00,15.0,15.02,15.0,15.02,9900.0,11.4545,11.4697,11.4545,11.4697,9900.0
2005-06-09 15:45:00,15.02,15.02,15.01,15.01,21900.0,11.4697,11.4697,11.4621,11.4621,21900.0
2005-06-09 15:50:00,15.01,15.01,15.0,15.0,11400.0,11.4621,11.4621,11.4545,11.4545,11400.0
2005-06-09 15:55:00,15.0,15.01,15.0,15.01,56700.0,11.4545,11.4621,11.4545,11.4621,56700.0
2005-06-10 09:30:00,14.99,15.01,14.99,14.99,28800.0,11.4468,11.4621,11.4468,11.4468,28800.0
2005-06-10 09:35:00,14.99,15.04,14.99,15.04,9600.0,11.4468,11.485,11.4468,11.485,9600.0
2005-06-10 09:40:00,15.06,15.11,15.06,15.11,12900.0,11.5003,11.5385,11.5003,11.5385,12900.0
2005-06-10 09:45:00,15.11,15.13,15.08,15.08,15900.0,11.5385,11.5537,11.5155,11.5155,15900.0
2005-06-10 09:50:00,15.09,15.09,15.06,15.06,10200.0,11.5232,11.5232,11.5003,11.5003,10200.0
2005-06-10 09:55:00,15.07,15.08,15.06,15.06,17100.0,11.5079,11.5155,11.5003,11.5003,17100.0
2005-06-10 10:00:00,15.06,15.07,15.03,15.06,10800.0,11.5003,11.5079,11.4774,11.5003,10800.0
2005-06-10 10:05:00,15.06,15.08,15.06,15.06,16500.0,11.5003,11.5155,11.5003,11.5003,16500.0
2005-06-10 10:10:00,15.05,15.05,15.03,15.04,6900.0,11.4926,11.4926,11.4774,11.485,6900.0
2005-06-10 10:15:00,15.04,15.07,15.03,15.05,15300.0,11.485,11.5079,11.4774,11.4926,15300.0
2005-06-10 10:20:00,15.04,15.04,15.02,15.02,8100.0,11.485,11.485,11.4697,11.4697,8100.0
2005-06-10 10:25:00,15.02,15.02,15.02,15.02,24600.0,11.4697,11.4697,11.4697,11.4697,24600.0
2005-06-10 10:30:00,15.01,15.02,15.01,15.02,9600.0,11.4621,11.4697,11.4621,11.4697,9600.0
2005-06-10 10:35:00,15.02,15.03,15.02,15.03,6900.0,11.4697,11.4774,11.4697,11.4774,6900.0
2005-06-10 10:40:00,15.04,15.04,15.03,15.03,9900.0,11.485,11.485,11.4774,11.4774,9900.0
2005-06-10 10:45:00,15.02,15.03,15.02,15.02,5100.0,11.4697,11.4774,11.4697,11.4697,5100.0
2005-06-10 10:50:00,15.03,15.03,15.02,15.03,6600.0,11.4774,11.4774,11.4697,11.4774,6600.0
2005-06-10 10:55:00,15.03,15.06,15.02,15.06,19200.0,11.4774,11.5003,11.4697,11.5003,19200.0
2005-06-10 11:00:00,15.06,15.06,15.05,15.05,6600.0,11.5003,11.5003,11.4926,11.4926,6600.0
2005-06-10 11:05:00,15.06,15.06,15.05,15.06,18000.0,11.5003,11.5003,11.4926,11.5003,18000.0
2005-06-10 11:10:00,15.06,15.07,15.06,15.07,5400.0,11.5003,11.5079,11.5003,11.5079,5400.0
2005-06-10 11:15:00,15.07,15.07,15.05,15.07,20100.0,11.5079,11.5079,11.4926,11.5079,20100.0
2005-06-10 11:20:00,15.07,15.08,15.05,15.08,30600.0,11.5079,11.5155,11.4926,11.5155,30600.0
2005-06-10 11:25:00,15.08,15.08,15.07,15.08,39000.0,11.5155,11.5155,11.5079,11.5155,39000.0
2005-06-10 11:30:00,15.08,15.08,15.05,15.06,33900.0,11.5155,11.5155,11.4926,11.5003,33900.0
2005-06-10 11:35:00,15.06,15.06,15.05,15.05,21000.0,11.5003,11.5003,11.4926,11.4926,21000.0
2005-06-10 11:40:00,15.05,15.07,15.05,15.06,18000.0,11.4926,11.5079,11.4926,11.5003,18000.0
2005-06-10 11:45:00,15.05,15.06,15.05,15.06,4800.0,11.4926,11.5003,11.4926,11.5003,4800.0
2005-06-10 11:50:00,15.07,15.08,15.06,15.08,49500.0,11.5079,11.5155,11.5003,11.5155,49500.0
2005-06-10 11:55:00,15.07,15.07,15.05,15.05,38700.0,11.5079,11.5079,11.4926,11.4926,38700.0
2005-06-10 12:00:00,15.05,15.05,15.04,15.05,46800.0,11.4926,11.4926,11.485,11.4926,46800.0
2005-06-10 12:05:00,15.05,15.06,15.04,15.05,31200.0,11.4926,11.5003,11.485,11.4926,31200.0
2005-06-10 12:10:00,15.05,15.05,15.04,15.05,47100.0,11.4926,11.4926,11.485,11.4926,47100.0
2005-06-10 12:15:00,15.05,15.05,15.0,15.0,30000.0,11.4926,11.4926,11.4545,11.4545,30000.0
2005-06-10 12:20:00,14.99,15.0,14.97,14.99,15000.0,11.4468,11.4545,11.4315,11.4468,15000.0
2005-06-10 12:25:00,15.0,15.0,14.98,14.98,8700.0,11.4545,11.4545,11.4392,11.4392,8700.0
2005-06-10 12:30:00,14.99,15.0,14.99,15.0,9000.0,11.4468,11.4545,11.4468,11.4545,9000.0
2005-06-10 12:35:00,15.0,15.0,14.99,14.99,28500.0,11.4545,11.4545,11.4468,11.4468,28500.0
2005-06-10 12:40:00,14.99,14.99,14.97,14.97,15300.0,11.4468,11.4468,11.4315,11.4315,15300.0
2005-06-10 12:45:00,14.97,14.97,14.97,14.97,9900.0,11.4315,11.4315,11.4315,11.4315,9900.0
2005-06-10 12:50:00,14.97,14.97,14.96,14.97,17100.0,11.4315,11.4315,11.4239,11.4315,17100.0
2005-06-10 12:55:00,14.97,14.97,14.94,14.94,12300.0,11.4315,11.4315,11.4086,11.4086,12300.0
2005-06-10 13:00:00,14.94,14.95,14.93,14.95,22200.0,11.4086,11.4163,11.401,11.4163,22200.0
2005-06-10 13:05:00,14.95,14.96,14.95,14.96,4500.0,11.4163,11.4239,11.4163,11.4239,4500.0
2005-06-10 13:10:00,14.95,14.97,14.95,14.96,15900.0,11.4163,11.4315,11.4163,11.4239,15900.0
2005-06-10 13:15:00,14.96,14.96,14.94,14.95,14100.0,11.4239,11.4239,11.4086,11.4163,14100.0
2005-06-10 13:20:00,14.95,14.96,14.95,14.95,35400.0,11.4163,11.4239,11.4163,11.4163,35400.0
2005-06-10 13:25:00,14.95,14.95,14.94,14.94,12900.0,11.4163,11.4163,11.4086,11.4086,12900.0
2005-06-10 13:30:00,14.94,14.95,14.94,14.94,20700.0,11.4086,11.4163,11.4086,11.4086,20700.0
2005-06-10 13:35:00,14.95,14.97,14.94,14.97,27900.0,11.4163,11.4315,11.4086,11.4315,27900.0
2005-06-10 13:40:00,14.96,14.97,14.96,14.97,26100.0,11.4239,11.4315,11.4239,11.4315,26100.0
2005-06-10 13:45:00,14.97,14.97,14.97,14.97,6000.0,11.4315,11.4315,11.4315,11.4315,6000.0
2005-06-10 13:50:00,14.97,14.97,14.95,14.96,9600.0,11.4315,11.4315,11.4163,11.4239,9600.0
2005-06-10 13:55:00,14.96,14.96,14.91,14.91,129600.0,11.4239,11.4239,11.3857,11.3857,129600.0
2005-06-10 14:00:00,14.89,14.92,14.89,14.91,24600.0,11.3705,11.3934,11.3705,11.3857,24600.0
2005-06-10 14:05:00,14.91,14.92,14.91,14.91,12300.0,11.3857,11.3934,11.3857,11.3857,12300.0
2005-06-10 14:10:00,14.92,14.94,14.92,14.94,12300.0,11.3934,11.4086,11.3934,11.4086,12300.0
2005-06-10 14:15:00,14.94,14.94,14.93,14.93,7200.0,11.4086,11.4086,11.401,11.401,7200.0
2005-06-10 14:20:00,14.93,14.95,14.93,14.95,7200.0,11.401,11.4163,11.401,11.4163,7200.0
2005-06-10 14:25:00,14.95,14.95,14.93,14.94,12900.0,11.4163,11.4163,11.401,11.4086,12900.0
2005-06-10 14:30:00,14.94,14.94,14.91,14.93,15600.0,11.4086,11.4086,11.3857,11.401,15600.0
2005-06-10 14:35:00,14.93,14.94,14.93,14.94,11100.0,11.401,11.4086,11.401,11.4086,11100.0
2005-06-10 14:40:00,14.94,14.94,14.93,14.93,10200.0,11.4086,11.4086,11.401,11.401,10200.0
2005-06-10 14:45:00,14.93,14.93,14.9,14.9,15900.0,11.401,11.401,11.3781,11.3781,15900.0
2005-06-10 14:50:00,14.9,14.92,14.9,14.92,15000.0,11.3781,11.3934,11.3781,11.3934,15000.0
2005-06-10 14:55:00,14.92,14.93,14.91,14.93,17400.0,11.3934,11.401,11.3857,11.401,17400.0
2005-06-10 15:00:00,14.93,14.95,14.93,14.94,22500.0,11.401,11.4163,11.401,11.4086,22500.0
2005-06-10 15:05:00,14.93,14.93,14.91,14.92,87000.0,11.401,11.401,11.3857,11.3934,87000.0
2005-06-10 15:10:00,14.92,14.94,14.92,14.92,30000.0,11.3934,11.4086,11.3934,11.3934,30000.0
2005-06-10 15:15:00,14.92,14.93,14.91,14.92,23100.0,11.3934,11.401,11.3857,11.3934,23100.0
2005-06-10 15:20:00,14.93,14.93,14.92,14.92,13500.0,11.401,11.401,11.3934,11.3934,13500.0
2005-06-10 15:25:00,14.93,14.95,14.93,14.94,20400.0,11.401,11.4163,11.401,11.4086,20400.0
2005-06-10 15:30:00,14.95,14.96,14.95,14.96,20700.0,11.4163,11.4239,11.4163,11.4239,20700.0
2005-06-10 15:35:00,14.96,14.98,14.96,14.98,15600.0,11.4239,11.4392,11.4239,11.4392,15600.0
2005-06-10 15:40:00,14.98,14.98,14.96,14.97,16500.0,11.4392,11.4392,11.4239,11.4315,16500.0
2005-06-10 15:45:00,14.97,15.0,14.96,14.99,24900.0,11.4315,11.4545,11.4239,11.4468,24900.0
2005-06-10 15:50:00,15.0,15.0,14.99,14.99,18000.0,11.4545,11.4545,11.4468,11.4468,18000.0
2005-06-10 15:55:00,14.99,15.0,14.99,14.99,26100.0,11.4468,11.4545,11.4468,11.4468,26100.0
2005-06-13 09:30:00,15.06,15.06,15.05,15.06,36600.0,11.5003,11.5003,11.4926,11.5003,36600.0
2005-06-13 09:35:00,15.02,15.03,14.97,14.98,11100.0,11.4697,11.4774,11.4315,11.4392,11100.0
2005-06-13 09:40:00,14.97,14.97,14.95,14.95,14400.0,11.4315,11.4315,11.4163,11.4163,14400.0
2005-06-13 09:45:00,14.95,14.98,14.92,14.97,14100.0,11.4163,11.4392,11.3934,11.4315,14100.0
2005-06-13 09:50:00,14.98,15.05,14.98,15.05,24900.0,11.4392,11.4926,11.4392,11.4926,24900.0
2005-06-13 09:55:00,15.05,15.05,15.02,15.03,9900.0,11.4926,11.4926,11.4697,11.4774,9900.0
2005-06-13 10:00:00,15.05,15.05,15.02,15.05,16500.0,11.4926,11.4926,11.4697,11.4926,16500.0
2005-06-13 10:05:00,15.06,15.07,15.02,15.03,18300.0,11.5003,11.5079,11.4697,11.4774,18300.0
2005-06-13 10:10:00,15.03,15.04,15.03,15.03,6900.0,11.4774,11.485,11.4774,11.4774,6900.0
2005-06-13 10:15:00,15.03,15.05,15.03,15.04,12300.0,11.4774,11.4926,11.4774,11.485,12300.0
2005-06-13 10:20:00,15.04,15.04,15.03,15.04,6000.0,11.485,11.485,11.4774,11.485,6000.0
2005-06-13 10:25:00,15.04,15.04,15.02,15.03,14700.0,11.485,11.485,11.4697,11.4774,14700.0
2005-06-13 10:30:00,15.03,15.07,15.03,15.07,15600.0,11.4774,11.5079,11.4774,11.5079,15600.0
2005-06-13 10:35:00,15.07,15.08,15.07,15.08,21900.0,11.5079,11.5155,11.5079,11.5155,21900.0
2005-06-13 10:40:00,15.07,15.07,15.06,15.06,19500.0,11.5079,11.5079,11.5003,11.5003,19500.0
2005-06-13 10:45:00,15.07,15.1,15.07,15.1,21000.0,11.5079,11.5308,11.5079,11.5308,21000.0
2005-06-13 10:50:00,15.09,15.09,15.08,15.08,7500.0,11.5232,11.5232,11.5155,11.5155,7500.0
2005-06-13 10:55:00,15.07,15.08,15.07,15.08,14700.0,11.5079,11.5155,11.5079,11.5155,14700.0
2005-06-13 11:00:00,15.08,15.1,15.08,15.1,19500.0,11.5155,11.5308,11.5155,11.5308,19500.0
2005-06-13 11:05:00,15.1,15.17,15.1,15.17,21000.0,11.5308,11.5843,11.5308,11.5843,21000.0
2005-06-13 11:10:00,15.17,15.17,15.13,15.14,17400.0,11.5843,11.5843,11.5537,11.5614,17400.0
2005-06-13 11:15:00,15.14,15.15,15.14,15.15,16200.0,11.5614,11.569,11.5614,11.569,16200.0
2005-06-13 11:20:00,15.15,15.15,15.14,15.15,12900.0,11.569,11.569,11.5614,11.569,12900.0
2005-06-13 11:25:00,15.15,15.18,15.15,15.18,11100.0,11.569,11.5919,11.569,11.5919,11100.0
2005-06-13 11:30:00,15.18,15.18,15.16,15.16,17700.0,11.5919,11.5919,11.5766,11.5766,17700.0
2005-06-13 11:35:00,15.16,15.16,15.14,15.16,11100.0,11.5766,11.5766,11.5614,11.5766,11100.0
2005-06-13 11:40:00,15.15,15.16,15.15,15.15,15600.0,11.569,11.5766,11.569,11.569,15600.0
2005-06-13 11:45:00,15.15,15.16,15.15,15.15,12000.0,11.569,11.5766,11.569,11.569,12000.0
2005-06-13 11:50:00,15.15,15.17,15.15,15.17,7800.0,11.569,11.5843,11.569,11.5843,7800.0
2005-06-13 11:55:00,15.17,15.17,15.16,15.16,9900.0,11.5843,11.5843,11.5766,11.5766,9900.0
2005-06-13 12:00:00,15.16,15.16,15.15,15.16,11400.0,11.5766,11.5766,11.569,11.5766,11400.0
2005-06-13 12:05:00,15.16,15.18,15.16,15.18,14100.0,11.5766,11.5919,11.5766,11.5919,14100.0
2005-06-13 12:10:00,15.18,15.18,15.17,15.17,12000.0,11.5919,11.5919,11.5843,11.5843,12000.0
2005-06-13 12:15:00,15.16,15.17,15.15,15.16,13800.0,11.5766,11.5843,11.569,11.5766,13800.0
2005-06-13 12:20:00,15.16,15.19,15.16,15.19,11700.0,11.5766,11.5995,11.5766,11.5995,11700.0
2005-06-13 12:25:00,15.19,15.19,15.18,15.18,9600.0,11.5995,11.5995,11.5919,11.5919,9600.0
2005-06-13 12:30:00,15.18,15.18,15.17,15.17,3300.0,11.5919,11.5919,11.5843,11.5843,3300.0
2005-06-13 12:35:00,15.17,15.17,15.14,15.15,9300.0,11.5843,11.5843,11.5614,11.569,9300.0
2005-06-13 12:40:00,15.15,15.15,15.12,15.14,18600.0,11.569,11.569,11.5461,11.5614,18600.0
2005-06-13 12:45:00,15.14,15.15,15.14,15.14,5700.0,11.5614,11.569,11.5614,11.5614,5700.0
2005-06-13 12:50:00,15.14,15.14,15.13,15.13,21000.0,11.5614,11.5614,11.5537,11.5537,21000.0
2005-06-13 12:55:00,15.13,15.13,15.12,15.13,16500.0,11.5537,11.5537,11.5461,11.5537,16500.0
2005-06-13 13:00:00,15.13,15.14,15.12,15.14,25200.0,11.5537,11.5614,11.5461,11.5614,25200.0
2005-06-13 13:05:00,15.14,15.14,15.13,15.13,11100.0,11.5614,11.5614,11.5537,11.5537,11100.0
2005-06-13 13:10:00,15.13,15.13,15.12,15.12,6300.0,11.5537,11.5537,11.5461,11.5461,6300.0
2005-06-13 13:15:00,15.12,15.13,15.12,15.13,12900.0,11.5461,11.5537,11.5461,11.5537,12900.0
2005-06-13 13:20:00,15.13,15.13,15.12,15.13,16800.0,11.5537,11.5537,11.5461,11.5537,16800.0
2005-06-13 13:25:00,15.13,15.13,15.12,15.12,8700.0,11.5537,11.5537,11.5461,11.5461,8700.0
2005-06-13 13:30:00,15.12,15.12,15.11,15.11,10800.0,11.5461,11.5461,11.5385,11.5385,10800.0
2005-06-13 13:35:00,15.11,15.13,15.11,15.12,12900.0,11.5385,11.5537,11.5385,11.5461,12900.0
2005-06-13 13:40:00,15.13,15.13,15.12,15.12,4500.0,11.5537,11.5537,11.5461,11.5461,4500.0
2005-06-13 13:45:00,15.11,15.12,15.11,15.12,8400.0,11.5385,11.5461,11.5385,11.5461,8400.0
2005-06-13 13:50:00,15.11,15.12,15.1,15.12,14700.0,11.5385,11.5461,11.5308,11.5461,14700.0
2005-06-13 13:55:00,15.11,15.12,15.1,15.11,16200.0,11.5385,11.5461,11.5308,11.5385,16200.0
2005-06-13 14:00:00,15.11,15.12,15.1,15.12,39300.0,11.5385,11.5461,11.5308,11.5461,39300.0
2005-06-13 14:05:00,15.12,15.14,15.11,15.13,20100.0,11.5461,11.5614,11.5385,11.5537,20100.0
2005-06-13 14:10:00,15.13,15.13,15.11,15.11,3900.0,11.5537,11.5537,11.5385,11.5385,3900.0
2005-06-13 14:15:00,15.11,15.11,15.09,15.09,27300.0,11.5385,11.5385,11.5232,11.5232,27300.0
2005-06-13 14:20:00,15.09,15.12,15.09,15.11,14700.0,11.5232,11.5461,11.5232,11.5385,14700.0
2005-06-13 14:25:00,15.12,15.14,15.12,15.13,7500.0,11.5461,11.5614,11.5461,11.5537,7500.0
2005-06-13 14:30:00,15.13,15.13,15.12,15.12,20700.0,11.5537,11.5537,11.5461,11.5461,20700.0
2005-06-13 14:35:00,15.14,15.16,15.13,15.14,34500.0,11.5614,11.5766,11.5537,11.5614,34500.0
2005-06-13 14:40:00,15.14,15.15,15.14,15.14,11400.0,11.5614,11.569,11.5614,11.5614,11400.0
2005-06-13 14:45:00,15.14,15.14,15.12,15.13,12300.0,11.5614,11.5614,11.5461,11.5537,12300.0
2005-06-13 14:50:00,15.13,15.15,15.13,15.15,7200.0,11.5537,11.569,11.5537,11.569,7200.0
2005-06-13 14:55:00,15.15,15.15,15.14,15.14,6300.0,11.569,11.569,11.5614,11.5614,6300.0
2005-06-13 15:00:00,15.14,15.14,15.12,15.12,13500.0,11.5614,11.5614,11.5461,11.5461,13500.0
2005-06-13 15:05:00,15.11,15.13,15.11,15.12,24300.0,11.5385,11.5537,11.5385,11.5461,24300.0
2005-06-13 15:10:00,15.12,15.13,15.11,15.11,4500.0,11.5461,11.5537,11.5385,11.5385,4500.0
2005-06-13 15:15:00,15.11,15.11,15.08,15.09,44700.0,11.5385,11.5385,11.5155,11.5232,44700.0
2005-06-13 15:20:00,15.09,15.12,15.08,15.12,23400.0,11.5232,11.5461,11.5155,11.5461,23400.0
2005-06-13 15:25:00,15.11,15.12,15.11,15.11,25200.0,11.5385,11.5461,11.5385,11.5385,25200.0
2005-06-13 15:30:00,15.11,15.13,15.11,15.12,19200.0,11.5385,11.5537,11.5385,11.5461,19200.0
2005-06-13 15:35:00,15.11,15.14,15.11,15.14,18000.0,11.5385,11.5614,11.5385,11.5614,18000.0
2005-06-13 15:40:00,15.14,15.14,15.12,15.12,12000.0,11.5614,11.5614,11.5461,11.5461,12000.0
2005-06-13 15:45:00,15.12,15.13,15.12,15.13,15600.0,11.5461,11.5537,11.5461,11.5537,15600.0
2005-06-13 15:50:00,15.13,15.13,15.12,15.13,99300.0,11.5537,11.5537,11.5461,11.5537,99300.0
2005-06-13 15:55:00,15.13,15.14,15.13,15.14,30600.0,11.5537,11.5614,11.5537,11.5614,30600.0
2005-06-14 09:30:00,15.13,15.17,15.13,15.17,15300.0,11.5537,11.5843,11.5537,11.5843,15300.0
2005-06-14 09:35:00,15.16,15.16,15.15,15.15,1500.0,11.5766,11.5766,11.569,11.569,1500.0
2005-06-14 09:40:00,15.14,15.17,15.14,15.16,8100.0,11.5614,11.5843,11.5614,11.5766,8100.0
2005-06-14 09:45:00,15.16,15.17,15.15,15.15,20400.0,11.5766,11.5843,11.569,11.569,20400.0
2005-06-14 09:50:00,15.14,15.17,15.13,15.16,11400.0,11.5614,11.5843,11.5537,11.5766,11400.0
2005-06-14 09:55:00,15.16,15.18,15.15,15.18,4200.0,11.5766,11.5919,11.569,11.5919,4200.0
2005-06-14 10:00:00,15.19,15.19,15.16,15.17,9000.0,11.5995,11.5995,11.5766,11.5843,9000.0
2005-06-14 10:05:00,15.16,15.17,15.14,15.16,12600.0,11.5766,11.5843,11.5614,11.5766,12600.0
2005-06-14 10:10:00,15.18,15.21,15.17,15.2,13500.0,11.5919,11.6148,11.5843,11.6072,13500.0
2005-06-14 10:15:00,15.21,15.25,15.2,15.23,53700.0,11.6148,11.6454,11.6072,11.6301,53700.0
2005-06-14 10:20:00,15.23,15.23,15.2,15.2,13200.0,11.6301,11.6301,11.6072,11.6072,13200.0
2005-06-14 10:25:00,15.21,15.21,15.19,15.19,18000.0,11.6148,11.6148,11.5995,11.5995,18000.0
2005-06-14 10:30:00,15.19,15.19,15.17,15.17,18300.0,11.5995,11.5995,11.5843,11.5843,18300.0
2005-06-14 10:35:00,15.17,15.19,15.17,15.19,5100.0,11.5843,11.5995,11.5843,11.5995,5100.0
2005-06-14 10:40:00,15.18,15.21,15.18,15.19,14400.0,11.5919,11.6148,11.5919,11.5995,14400.0
2005-06-14 10:45:00,15.21,15.21,15.2,15.21,13800.0,11.6148,11.6148,11.6072,11.6148,13800.0
2005-06-14 10:50:00,15.22,15.22,15.21,15.21,3300.0,11.6225,11.6225,11.6148,11.6148,3300.0
2005-06-14 10:55:00,15.21,15.22,15.2,15.22,8100.0,11.6148,11.6225,11.6072,11.6225,8100.0
2005-06-14 11:00:00,15.23,15.23,15.22,15.22,3300.0,11.6301,11.6301,11.6225,11.6225,3300.0
2005-06-14 11:05:00,15.22,15.22,15.21,15.21,9300.0,11.6225,11.6225,11.6148,11.6148,9300.0
2005-06-14 11:10:00,15.21,15.21,15.19,15.19,7800.0,11.6148,11.6148,11.5995,11.5995,7800.0
2005-06-14 11:15:00,15.2,15.2,15.18,15.19,5400.0,11.6072,11.6072,11.5919,11.5995,5400.0
2005-06-14 11:20:00,15.19,15.2,15.19,15.19,8700.0,11.5995,11.6072,11.5995,11.5995,8700.0
2005-06-14 11:25:00,15.19,15.2,15.17,15.17,6600.0,11.5995,11.6072,11.5843,11.5843,6600.0
2005-06-14 11:30:00,15.17,15.18,15.16,15.17,9600.0,11.5843,11.5919,11.5766,11.5843,9600.0
2005-06-14 11:35:00,15.17,15.18,15.17,15.17,3600.0,11.5843,11.5919,11.5843,11.5843,3600.0
2005-06-14 11:40:00,15.18,15.19,15.17,15.18,4500.0,11.5919,11.5995,11.5843,11.5919,4500.0
2005-06-14 11:45:00,15.18,15.18,15.16,15.17,12900.0,11.5919,11.5919,11.5766,11.5843,12900.0
2005-06-14 11:50:00,15.16,15.16,15.15,15.15,10800.0,11.5766,11.5766,11.569,11.569,10800.0
2005-06-14 11:55:00,15.16,15.16,15.15,15.15,11700.0,11.5766,11.5766,11.569,11.569,11700.0
2005-06-14 12:00:00,15.15,15.15,15.15,15.15,9600.0,11.569,11.569,11.569,11.569,9600.0
2005-06-14 12:05:00,15.15,15.16,15.14,15.14,12600.0,11.569,11.5766,11.5614,11.5614,12600.0
2005-06-14 12:10:00,15.15,15.15,15.14,15.14,4500.0,11.569,11.569,11.5614,11.5614,4500.0
2005-06-14 12:15:00,15.15,15.17,15.15,15.17,6000.0,11.569,11.5843,11.569,11.5843,6000.0
2005-06-14 12:20:00,15.17,15.17,15.16,15.16,3600.0,11.5843,11.5843,11.5766,11.5766,3600.0
2005-06-14 12:25:00,15.15,15.16,15.15,15.15,12000.0,11.569,11.5766,11.569,11.569,12000.0
2005-06-14 12:30:00,15.15,15.15,15.14,15.14,1800.0,11.569,11.569,11.5614,11.5614,1800.0
2005-06-14 12:35:00,15.14,15.15,15.14,15.15,5400.0,11.5614,11.569,11.5614,11.569,5400.0
2005-06-14 12:40:00,15.14,15.16,15.14,15.16,11700.0,11.5614,11.5766,11.5614,11.5766,11700.0
2005-06-14 12:45:00,15.16,15.17,15.16,15.17,2100.0,11.5766,11.5843,11.5766,11.5843,2100.0
2005-06-14 12:50:00,15.16,15.17,15.16,15.17,1200.0,11.5766,11.5843,11.5766,11.5843,1200.0
2005-06-14 12:55:00,15.17,15.17,15.17,15.17,3000.0,11.5843,11.5843,11.5843,11.5843,3000.0
2005-06-14 13:00:00,15.16,15.16,15.15,15.16,9300.0,11.5766,11.5766,11.569,11.5766,9300.0
2005-06-14 13:05:00,15.16,15.16,15.15,15.15,3900.0,11.5766,11.5766,11.569,11.569,3900.0
2005-06-14 13:10:00,15.15,15.16,15.15,15.15,12600.0,11.569,11.5766,11.569,11.569,12600.0
2005-06-14 13:15:00,15.15,15.15,15.14,15.14,8100.0,11.569,11.569,11.5614,11.5614,8100.0
2005-06-14 13:20:00,15.15,15.18,15.15,15.16,12300.0,11.569,11.5919,11.569,11.5766,12300.0
2005-06-14 13:25:00,15.15,15.17,15.15,15.17,7800.0,11.569,11.5843,11.569,11.5843,7800.0
2005-06-14 13:30:00,15.17,15.17,15.15,15.16,14100.0,11.5843,11.5843,11.569,11.5766,14100.0
2005-06-14 13:35:00,15.16,15.16,15.15,15.15,5700.0,11.5766,11.5766,11.569,11.569,5700.0
2005-06-14 13:40:00,15.16,15.17,15.16,15.17,5700.0,11.5766,11.5843,11.5766,11.5843,5700.0
2005-06-14 13:45:00,15.17,15.2,15.17,15.19,8100.0,11.5843,11.6072,11.5843,11.5995,8100.0
2005-06-14 13:50:00,15.19,15.19,15.18,15.18,5400.0,11.5995,11.5995,11.5919,11.5919,5400.0
2005-06-14 13:55:00,15.19,15.19,15.18,15.19,6000.0,11.5995,11.5995,11.5919,11.5995,6000.0
2005-06-14 14:00:00,15.19,15.2,15.19,15.19,12900.0,11.5995,11.6072,11.5995,11.5995,12900.0
2005-06-14 14:05:00,15.19,15.19,15.16,15.17,18000.0,11.5995,11.5995,11.5766,11.5843,18000.0
2005-06-14 14:10:00,15.17,15.17,15.15,15.15,7200.0,11.5843,11.5843,11.569,11.569,7200.0
2005-06-14 14:15:00,15.15,15.16,15.15,15.15,6600.0,11.569,11.5766,11.569,11.569,6600.0
2005-06-14 14:20:00,15.15,15.15,15.13,15.13,5400.0,11.569,11.569,11.5537,11.5537,5400.0
2005-06-14 14:25:00,15.13,15.13,15.13,15.13,1500.0,11.5537,11.5537,11.5537,11.5537,1500.0
2005-06-14 14:30:00,14.85,15.16,14.85,15.16,17700.0,11.3399,11.5766,11.3399,11.5766,17700.0
2005-06-14 14:35:00,15.16,15.16,15.14,15.15,7200.0,11.5766,11.5766,11.5614,11.569,7200.0
2005-06-14 14:40:00,15.14,15.14,15.12,15.14,10800.0,11.5614,11.5614,11.5461,11.5614,10800.0
2005-06-14 14:45:00,15.14,15.18,15.14,15.15,12300.0,11.5614,11.5919,11.5614,11.569,12300.0
2005-06-14 14:50:00,15.15,15.15,15.13,15.13,9000.0,11.569,11.569,11.5537,11.5537,9000.0
2005-06-14 14:55:00,15.14,15.16,15.13,15.16,16800.0,11.5614,11.5766,11.5537,11.5766,16800.0
2005-06-14 15:00:00,15.16,15.16,15.15,15.15,22800.0,11.5766,11.5766,11.569,11.569,22800.0
2005-06-14 15:05:00,15.15,15.18,15.15,15.17,18000.0,11.569,11.5919,11.569,11.5843,18000.0
2005-06-14 15:10:00,15.17,15.17,15.13,15.13,12600.0,11.5843,11.5843,11.5537,11.5537,12600.0
2005-06-14 15:15:00,15.14,15.15,15.14,15.15,10800.0,11.5614,11.569,11.5614,11.569,10800.0
2005-06-14 15:20:00,15.15,15.16,15.15,15.15,9000.0,11.569,11.5766,11.569,11.569,9000.0
2005-06-14 15:25:00,15.15,15.15,15.13,15.13,15300.0,11.569,11.569,11.5537,11.5537,15300.0
2005-06-14 15:30:00,15.13,15.14,15.13,15.14,26100.0,11.5537,11.5614,11.5537,11.5614,26100.0
2005-06-14 15:35:00,15.14,15.16,15.14,15.16,51300.0,11.5614,11.5766,11.5614,11.5766,51300.0
2005-06-14 15:40:00,15.16,15.16,15.15,15.15,12900.0,11.5766,11.5766,11.569,11.569,12900.0
2005-06-14 15:45:00,15.15,15.17,15.15,15.16,22500.0,11.569,11.5843,11.569,11.5766,22500.0
2005-06-14 15:50:00,15.16,15.18,15.16,15.17,26100.0,11.5766,11.5919,11.5766,11.5843,26100.0
2005-06-14 15:55:00,15.17,15.18,15.16,15.18,71700.0,11.5843,11.5919,11.5766,11.5919,71700.0
2005-06-15 09:30:00,15.23,15.23,15.23,15.23,27000.0,11.6301,11.6301,11.6301,11.6301,27000.0
2005-06-15 09:35:00,15.23,15.23,15.21,15.23,9300.0,11.6301,11.6301,11.6148,11.6301,9300.0
2005-06-15 09:40:00,15.22,15.24,15.21,15.22,13200.0,11.6225,11.6377,11.6148,11.6225,13200.0
2005-06-15 09:45:00,15.22,15.22,15.21,15.21,9300.0,11.6225,11.6225,11.6148,11.6148,9300.0
2005-06-15 09:50:00,15.2,15.2,15.16,15.16,7200.0,11.6072,11.6072,11.5766,11.5766,7200.0
2005-06-15 09:55:00,15.16,15.17,15.16,15.16,7800.0,11.5766,11.5843,11.5766,11.5766,7800.0
2005-06-15 10:00:00,15.17,15.17,15.15,15.15,8400.0,11.5843,11.5843,11.569,11.569,8400.0
2005-06-15 10:05:00,15.15,15.15,15.14,15.14,12000.0,11.569,11.569,11.5614,11.5614,12000.0
2005-06-15 10:10:00,15.14,15.16,15.14,15.14,21000.0,11.5614,11.5766,11.5614,11.5614,21000.0
2005-06-15 10:15:00,15.14,15.16,15.14,15.16,11400.0,11.5614,11.5766,11.5614,11.5766,11400.0
2005-06-15 10:20:00,15.16,15.17,15.15,15.16,27600.0,11.5766,11.5843,11.569,11.5766,27600.0
2005-06-15 10:25:00,15.16,15.16,15.15,15.15,33000.0,11.5766,11.5766,11.569,11.569,33000.0
2005-06-15 10:30:00,15.15,15.15,15.13,15.14,37800.0,11.569,11.569,11.5537,11.5614,37800.0
2005-06-15 10:35:00,15.14,15.16,15.14,15.14,26400.0,11.5614,11.5766,11.5614,11.5614,26400.0
2005-06-15 10:40:00,15.14,15.14,15.13,15.14,9600.0,11.5614,11.5614,11.5537,11.5614,9600.0
2005-06-15 10:45:00,15.12,15.12,15.1,15.11,13800.0,11.5461,11.5461,11.5308,11.5385,13800.0
2005-06-15 10:50:00,15.11,15.11,15.09,15.1,8700.0,11.5385,11.5385,11.5232,11.5308,8700.0
2005-06-15 10:55:00,15.1,15.1,15.08,15.09,15600.0,11.5308,11.5308,11.5155,11.5232,15600.0
2005-06-15 11:00:00,15.08,15.09,15.07,15.09,9300.0,11.5155,11.5232,11.5079,11.5232,9300.0
2005-06-15 11:05:00,15.1,15.15,15.09,15.14,12600.0,11.5308,11.569,11.5232,11.5614,12600.0
2005-06-15 11:10:00,15.14,15.16,15.14,15.15,14400.0,11.5614,11.5766,11.5614,11.569,14400.0
2005-06-15 11:15:00,15.15,15.15,15.14,15.14,4500.0,11.569,11.569,11.5614,11.5614,4500.0
2005-06-15 11:20:00,15.14,15.14,15.12,15.13,4800.0,11.5614,11.5614,11.5461,11.5537,4800.0
2005-06-15 11:25:00,15.13,15.13,15.1,15.1,3600.0,11.5537,11.5537,11.5308,11.5308,3600.0
2005-06-15 11:30:00,15.1,15.1,15.09,15.09,9300.0,11.5308,11.5308,11.5232,11.5232,9300.0
2005-06-15 11:35:00,15.09,15.09,15.09,15.09,5700.0,11.5232,11.5232,11.5232,11.5232,5700.0
2005-06-15 11:40:00,15.1,15.1,15.08,15.09,5700.0,11.5308,11.5308,11.5155,11.5232,5700.0
2005-06-15 11:45:00,15.09,15.09,15.07,15.07,4500.0,11.5232,11.5232,11.5079,11.5079,4500.0
2005-06-15 11:50:00,15.07,15.07,15.07,15.07,17100.0,11.5079,11.5079,11.5079,11.5079,17100.0
2005-06-15 11:55:00,15.07,15.08,15.06,15.08,15900.0,11.5079,11.5155,11.5003,11.5155,15900.0
2005-06-15 12:00:00,15.08,15.08,15.08,15.08,6300.0,11.5155,11.5155,11.5155,11.5155,6300.0
2005-06-15 12:05:00,15.08,15.08,15.07,15.07,32100.0,11.5155,11.5155,11.5079,11.5079,32100.0
2005-06-15 12:10:00,15.07,15.08,15.03,15.03,69900.0,11.5079,11.5155,11.4774,11.4774,69900.0
2005-06-15 12:15:00,15.03,15.04,15.03,15.03,21600.0,11.4774,11.485,11.4774,11.4774,21600.0
2005-06-15 12:20:00,15.03,15.03,15.02,15.03,23100.0,11.4774,11.4774,11.4697,11.4774,23100.0
2005-06-15 12:25:00,15.03,15.06,15.03,15.05,19800.0,11.4774,11.5003,11.4774,11.4926,19800.0
2005-06-15 12:30:00,15.05,15.06,15.05,15.06,33600.0,11.4926,11.5003,11.4926,11.5003,33600.0
2005-06-15 12:35:00,15.06,15.06,15.03,15.04,21600.0,11.5003,11.5003,11.4774,11.485,21600.0
2005-06-15 12:40:00,15.04,15.05,15.04,15.04,13800.0,11.485,11.4926,11.485,11.485,13800.0
2005-06-15 12:45:00,15.04,15.05,15.04,15.04,20100.0,11.485,11.4926,11.485,11.485,20100.0
2005-06-15 12:50:00,15.03,15.04,15.01,15.01,36900.0,11.4774,11.485,11.4621,11.4621,36900.0
2005-06-15 12:55:00,15.01,15.02,15.0,15.02,54600.0,11.4621,11.4697,11.4545,11.4697,54600.0
2005-06-15 13:00:00,15.02,15.05,15.02,15.05,46500.0,11.4697,11.4926,11.4697,11.4926,46500.0
2005-06-15 13:05:00,15.05,15.05,15.04,15.05,28800.0,11.4926,11.4926,11.485,11.4926,28800.0
2005-06-15 13:10:00,15.05,15.06,15.03,15.03,15900.0,11.4926,11.5003,11.4774,11.4774,15900.0
2005-06-15 13:15:00,15.02,15.02,14.99,15.01,113100.0,11.4697,11.4697,11.4468,11.4621,113100.0
2005-06-15 13:20:00,15.01,15.02,15.0,15.0,14400.0,11.4621,11.4697,11.4545,11.4545,14400.0
2005-06-15 13:25:00,15.0,15.01,14.99,15.0,4800.0,11.4545,11.4621,11.4468,11.4545,4800.0
2005-06-15 13:30:00,15.0,15.0,14.99,14.99,11400.0,11.4545,11.4545,11.4468,11.4468,11400.0
2005-06-15 13:35:00,14.99,15.0,14.99,15.0,7500.0,11.4468,11.4545,11.4468,11.4545,7500.0
2005-06-15 13:40:00,15.0,15.01,15.0,15.01,11100.0,11.4545,11.4621,11.4545,11.4621,11100.0
2005-06-15 13:45:00,15.0,15.02,15.0,15.01,11700.0,11.4545,11.4697,11.4545,11.4621,11700.0
2005-06-15 13:50:00,15.02,15.02,15.01,15.02,6300.0,11.4697,11.4697,11.4621,11.4697,6300.0
2005-06-15 13:55:00,15.03,15.05,15.03,15.05,27300.0,11.4774,11.4926,11.4774,11.4926,27300.0
2005-06-15 14:00:00,15.05,15.07,15.05,15.06,23400.0,11.4926,11.5079,11.4926,11.5003,23400.0
2005-06-15 14:05:00,15.06,15.06,15.05,15.05,6000.0,11.5003,11.5003,11.4926,11.4926,6000.0
2005-06-15 14:10:00,15.06,15.06,15.05,15.05,3600.0,11.5003,11.5003,11.4926,11.4926,3600.0
2005-06-15 14:15:00,15.05,15.09,15.05,15.09,12600.0,11.4926,11.5232,11.4926,11.5232,12600.0
2005-06-15 14:20:00,15.09,15.1,15.07,15.07,17700.0,11.5232,11.5308,11.5079,11.5079,17700.0
2005-06-15 14:25:00,15.07,15.07,15.05,15.06,12600.0,11.5079,11.5079,11.4926,11.5003,12600.0
2005-06-15 14:30:00,15.07,15.07,15.06,15.06,8700.0,11.5079,11.5079,11.5003,11.5003,8700.0
2005-06-15 14:35:00,15.07,15.08,15.07,15.08,10500.0,11.5079,11.5155,11.5079,11.5155,10500.0
2005-06-15 14:40:00,15.07,15.08,15.07,15.07,17400.0,11.5079,11.5155,11.5079,11.5079,17400.0
2005-06-15 14:45:00,15.07,15.08,15.06,15.06,17100.0,11.5079,11.5155,11.5003,11.5003,17100.0
2005-06-15 14:50:00,15.06,15.06,15.02,15.03,51600.0,11.5003,11.5003,11.4697,11.4774,51600.0
2005-06-15 14:55:00,15.03,15.05,15.03,15.05,23400.0,11.4774,11.4926,11.4774,11.4926,23400.0
2005-06-15 15:00:00,15.05,15.05,15.01,15.01,23400.0,11.4926,11.4926,11.4621,11.4621,23400.0
2005-06-15 15:05:00,15.01,15.02,15.0,15.02,47700.0,11.4621,11.4697,11.4545,11.4697,47700.0
2005-06-15 15:10:00,15.02,15.04,15.02,15.04,18300.0,11.4697,11.485,11.4697,11.485,18300.0
2005-06-15 15:15:00,15.04,15.04,15.03,15.03,9900.0,11.485,11.485,11.4774,11.4774,9900.0
2005-06-15 15:20:00,15.03,15.04,15.03,15.04,14400.0,11.4774,11.485,11.4774,11.485,14400.0
2005-06-15 15:25:00,15.04,15.06,15.03,15.06,26700.0,11.485,11.5003,11.4774,11.5003,26700.0
2005-06-15 15:30:00,15.06,15.07,15.05,15.07,16200.0,11.5003,11.5079,11.4926,11.5079,16200.0
2005-06-15 15:35:00,15.07,15.08,15.06,15.08,24000.0,11.5079,11.5155,11.5003,11.5155,24000.0
2005-06-15 15:40:00,15.08,15.1,15.08,15.09,65700.0,11.5155,11.5308,11.5155,11.5232,65700.0
2005-06-15 15:45:00,15.09,15.09,15.05,15.06,48900.0,11.5232,11.5232,11.4926,11.5003,48900.0
2005-06-15 15:50:00,15.06,15.07,15.06,15.07,32100.0,11.5003,11.5079,11.5003,11.5079,32100.0
2005-06-15 15:55:00,15.07,15.09,15.07,15.09,36900.0,11.5079,11.5232,11.5079,11.5232,36900.0
2005-06-16 09:30:00,15.09,15.11,15.09,15.11,35700.0,11.5232,11.5385,11.5232,11.5385,35700.0
2005-06-16 09:35:00,15.11,15.15,15.11,15.15,46500.0,11.5385,11.569,11.5385,11.569,46500.0
2005-06-16 09:40:00,15.15,15.25,15.15,15.24,39600.0,11.569,11.6454,11.569,11.6377,39600.0
2005-06-16 09:45:00,15.23,15.26,15.23,15.25,239400.0,11.6301,11.653,11.6301,11.6454,239400.0
2005-06-16 09:50:00,15.25,15.26,15.24,15.25,54900.0,11.6454,11.653,11.6377,11.6454,54900.0
2005-06-16 09:55:00,15.26,15.26,15.25,15.25,28800.0,11.653,11.653,11.6454,11.6454,28800.0
2005-06-16 10:00:00,15.25,15.27,15.25,15.26,36300.0,11.6454,11.6606,11.6454,11.653,36300.0
2005-06-16 10:05:00,15.26,15.26,15.25,15.26,23700.0,11.653,11.653,11.6454,11.653,23700.0
2005-06-16 10:10:00,15.26,15.26,15.26,15.26,18600.0,11.653,11.653,11.653,11.653,18600.0
2005-06-16 10:15:00,15.26,15.29,15.26,15.27,25200.0,11.653,11.6759,11.653,11.6606,25200.0
2005-06-16 10:20:00,15.28,15.29,15.27,15.28,22200.0,11.6683,11.6759,11.6606,11.6683,22200.0
2005-06-16 10:25:00,15.28,15.28,15.26,15.28,15000.0,11.6683,11.6683,11.653,11.6683,15000.0
2005-06-16 10:30:00,15.27,15.28,15.27,15.28,7200.0,11.6606,11.6683,11.6606,11.6683,7200.0
2005-06-16 10:35:00,15.28,15.29,15.27,15.29,27300.0,11.6683,11.6759,11.6606,11.6759,27300.0
2005-06-16 10:40:00,15.29,15.31,15.29,15.31,13200.0,11.6759,11.6912,11.6759,11.6912,13200.0
2005-06-16 10:45:00,15.31,15.32,15.31,15.31,30900.0,11.6912,11.6988,11.6912,11.6912,30900.0
2005-06-16 10:50:00,15.32,15.32,15.3,15.32,42300.0,11.6988,11.6988,11.6835,11.6988,42300.0
2005-06-16 10:55:00,15.32,15.33,15.31,15.33,16200.0,11.6988,11.7065,11.6912,11.7065,16200.0
2005-06-16 11:00:00,15.33,15.33,15.31,15.33,39900.0,11.7065,11.7065,11.6912,11.7065,39900.0
2005-06-16 11:05:00,15.33,15.33,15.3,15.31,48900.0,11.7065,11.7065,11.6835,11.6912,48900.0
2005-06-16 11:10:00,15.31,15.31,15.3,15.3,14100.0,11.6912,11.6912,11.6835,11.6835,14100.0
2005-06-16 11:15:00,15.31,15.31,15.29,15.3,19800.0,11.6912,11.6912,11.6759,11.6835,19800.0
2005-06-16 11:20:00,15.31,15.31,15.3,15.31,12000.0,11.6912,11.6912,11.6835,11.6912,12000.0
2005-06-16 11:25:00,15.32,15.32,15.3,15.3,10500.0,11.6988,11.6988,11.6835,11.6835,10500.0
2005-06-16 11:30:00,15.3,15.31,15.3,15.31,8400.0,11.6835,11.6912,11.6835,11.6912,8400.0
2005-06-16 11:35:00,15.31,15.32,15.31,15.32,3000.0,11.6912,11.6988,11.6912,11.6988,3000.0
2005-06-16 11:40:00,15.32,15.32,15.32,15.32,18300.0,11.6988,11.6988,11.6988,11.6988,18300.0
2005-06-16 11:45:00,15.32,15.32,15.31,15.31,8100.0,11.6988,11.6988,11.6912,11.6912,8100.0
2005-06-16 11:50:00,15.31,15.31,15.31,15.31,9900.0,11.6912,11.6912,11.6912,11.6912,9900.0
2005-06-16 11:55:00,15.31,15.31,15.3,15.3,15000.0,11.6912,11.6912,11.6835,11.6835,15000.0
2005-06-16 12:00:00,15.3,15.3,15.28,15.28,23400.0,11.6835,11.6835,11.6683,11.6683,23400.0
2005-06-16 12:05:00,15.28,15.28,15.27,15.28,17400.0,11.6683,11.6683,11.6606,11.6683,17400.0
2005-06-16 12:10:00,15.28,15.28,15.21,15.22,40200.0,11.6683,11.6683,11.6148,11.6225,40200.0
2005-06-16 12:15:00,15.22,15.24,15.22,15.24,8100.0,11.6225,11.6377,11.6225,11.6377,8100.0
2005-06-16 12:20:00,15.25,15.26,15.25,15.26,11400.0,11.6454,11.653,11.6454,11.653,11400.0
2005-06-16 12:25:00,15.25,15.25,15.23,15.25,35400.0,11.6454,11.6454,11.6301,11.6454,35400.0
2005-06-16 12:30:00,15.25,15.25,15.23,15.23,42600.0,11.6454,11.6454,11.6301,11.6301,42600.0
2005-06-16 12:35:00,15.23,15.25,15.23,15.25,21900.0,11.6301,11.6454,11.6301,11.6454,21900.0
2005-06-16 12:40:00,15.24,15.25,15.23,15.23,17100.0,11.6377,11.6454,11.6301,11.6301,17100.0
2005-06-16 12:45:00,15.23,15.23,15.22,15.22,5400.0,11.6301,11.6301,11.6225,11.6225,5400.0
2005-06-16 12:50:00,15.22,15.23,15.22,15.23,9600.0,11.6225,11.6301,11.6225,11.6301,9600.0
2005-06-16 12:55:00,15.23,15.24,15.23,15.24,35400.0,11.6301,11.6377,11.6301,11.6377,35400.0
2005-06-16 13:00:00,15.23,15.27,15.23,15.27,82200.0,11.6301,11.6606,11.6301,11.6606,82200.0
2005-06-16 13:05:00,15.26,15.26,15.25,15.26,14700.0,11.653,11.653,11.6454,11.653,14700.0
2005-06-16 13:10:00,15.25,15.25,15.23,15.23,19800.0,11.6454,11.6454,11.6301,11.6301,19800.0
2005-06-16 13:15:00,15.23,15.24,15.23,15.24,18300.0,11.6301,11.6377,11.6301,11.6377,18300.0
2005-06-16 13:20:00,15.24,15.24,15.23,15.23,59400.0,11.6377,11.6377,11.6301,11.6301,59400.0
2005-06-16 13:25:00,15.24,15.25,15.24,15.25,8100.0,11.6377,11.6454,11.6377,11.6454,8100.0
2005-06-16 13:30:00,15.26,15.26,15.24,15.26,56700.0,11.653,11.653,11.6377,11.653,56700.0
2005-06-16 13:35:00,15.26,15.27,15.23,15.24,54600.0,11.653,11.6606,11.6301,11.6377,54600.0
2005-06-16 13:40:00,15.24,15.25,15.24,15.25,4500.0,11.6377,11.6454,11.6377,11.6454,4500.0
2005-06-16 13:45:00,15.24,15.25,15.24,15.25,11400.0,11.6377,11.6454,11.6377,11.6454,11400.0
2005-06-16 13:50:00,15.24,15.25,15.23,15.24,16800.0,11.6377,11.6454,11.6301,11.6377,16800.0
2005-06-16 13:55:00,15.23,15.25,15.23,15.25,24900.0,11.6301,11.6454,11.6301,11.6454,24900.0
2005-06-16 14:00:00,15.24,15.25,15.24,15.24,15300.0,11.6377,11.6454,11.6377,11.6377,15300.0
2005-06-16 14:05:00,15.24,15.25,15.24,15.25,7200.0,11.6377,11.6454,11.6377,11.6454,7200.0
2005-06-16 14:10:00,15.25,15.25,15.24,15.24,10200.0,11.6454,11.6454,11.6377,11.6377,10200.0
2005-06-16 14:15:00,15.24,15.25,15.24,15.25,3900.0,11.6377,11.6454,11.6377,11.6454,3900.0
2005-06-16 14:20:00,15.25,15.26,15.25,15.26,12600.0,11.6454,11.653,11.6454,11.653,12600.0
2005-06-16 14:25:00,15.25,15.26,15.25,15.26,14700.0,11.6454,11.653,11.6454,11.653,14700.0
2005-06-16 14:30:00,15.25,15.25,15.24,15.25,12600.0,11.6454,11.6454,11.6377,11.6454,12600.0
2005-06-16 14:35:00,15.25,15.26,15.25,15.25,5100.0,11.6454,11.653,11.6454,11.6454,5100.0
2005-06-16 14:40:00,15.25,15.27,15.25,15.26,6000.0,11.6454,11.6606,11.6454,11.653,6000.0
2005-06-16 14:45:00,15.26,15.27,15.25,15.26,10200.0,11.653,11.6606,11.6454,11.653,10200.0
2005-06-16 14:50:00,15.27,15.27,15.27,15.27,50100.0,11.6606,11.6606,11.6606,11.6606,50100.0
2005-06-16 14:55:00,15.27,15.27,15.27,15.27,18300.0,11.6606,11.6606,11.6606,11.6606,18300.0
2005-06-16 15:00:00,15.27,15.27,15.26,15.27,9600.0,11.6606,11.6606,11.653,11.6606,9600.0
2005-06-16 15:05:00,15.27,15.27,15.25,15.25,18600.0,11.6606,11.6606,11.6454,11.6454,18600.0
2005-06-16 15:10:00,15.25,15.25,15.24,15.25,6000.0,11.6454,11.6454,11.6377,11.6454,6000.0
2005-06-16 15:15:00,15.25,15.28,15.25,15.26,15000.0,11.6454,11.6683,11.6454,11.653,15000.0
2005-06-16 15:20:00,15.25,15.26,15.24,15.24,6000.0,11.6454,11.653,11.6377,11.6377,6000.0
2005-06-16 15:25:00,15.25,15.26,15.24,15.26,20100.0,11.6454,11.653,11.6377,11.653,20100.0
2005-06-16 15:30:00,15.26,15.27,15.26,15.27,6000.0,11.653,11.6606,11.653,11.6606,6000.0
2005-06-16 15:35:00,15.26,15.26,15.24,15.25,6000.0,11.653,11.653,11.6377,11.6454,6000.0
2005-06-16 15:40:00,15.25,15.25,15.23,15.25,66300.0,11.6454,11.6454,11.6301,11.6454,66300.0
2005-06-16 15:45:00,15.25,15.26,15.24,15.26,24900.0,11.6454,11.653,11.6377,11.653,24900.0
2005-06-16 15:50:00,15.25,15.25,15.24,15.25,35700.0,11.6454,11.6454,11.6377,11.6454,35700.0
2005-06-16 15:55:00,15.25,15.25,15.22,15.23,83400.0,11.6454,11.6454,11.6225,11.6301,83400.0
2005-06-17 09:30:00,15.42,15.47,15.38,15.47,671100.0,11.7752,11.8134,11.7446,11.8134,671100.0
2005-06-17 09:35:00,15.47,15.47,15.37,15.4,26400.0,11.8134,11.8134,11.737,11.7599,26400.0
2005-06-17 09:40:00,15.41,15.49,15.4,15.47,70500.0,11.7675,11.8286,11.7599,11.8134,70500.0
2005-06-17 09:45:00,15.5,15.5,15.45,15.46,160200.0,11.8363,11.8363,11.7981,11.8057,160200.0
2005-06-17 09:50:00,15.46,15.5,15.44,15.47,59100.0,11.8057,11.8363,11.7905,11.8134,59100.0
2005-06-17 09:55:00,15.45,15.51,15.45,15.51,38700.0,11.7981,11.8439,11.7981,11.8439,38700.0
2005-06-17 10:00:00,15.53,15.61,15.53,15.57,111900.0,11.8592,11.9203,11.8592,11.8897,111900.0
2005-06-17 10:05:00,15.57,15.59,15.54,15.55,119100.0,11.8897,11.905,11.8668,11.8745,119100.0
2005-06-17 10:10:00,15.55,15.63,15.54,15.62,37800.0,11.8745,11.9355,11.8668,11.9279,37800.0
2005-06-17 10:15:00,15.62,15.63,15.57,15.59,58200.0,11.9279,11.9355,11.8897,11.905,58200.0
2005-06-17 10:20:00,15.59,15.6,15.58,15.6,29700.0,11.905,11.9126,11.8974,11.9126,29700.0
2005-06-17 10:25:00,15.6,15.64,15.6,15.63,44400.0,11.9126,11.9432,11.9126,11.9355,44400.0
2005-06-17 10:30:00,15.63,15.63,15.61,15.61,58200.0,11.9355,11.9355,11.9203,11.9203,58200.0
2005-06-17 10:35:00,15.62,15.62,15.6,15.6,21000.0,11.9279,11.9279,11.9126,11.9126,21000.0
2005-06-17 10:40:00,15.61,15.62,15.6,15.6,16800.0,11.9203,11.9279,11.9126,11.9126,16800.0
2005-06-17 10:45:00,15.6,15.6,15.58,15.58,28800.0,11.9126,11.9126,11.8974,11.8974,28800.0
2005-06-17 10:50:00,15.58,15.58,15.57,15.58,36300.0,11.8974,11.8974,11.8897,11.8974,36300.0
2005-06-17 10:55:00,15.58,15.58,15.57,15.58,35700.0,11.8974,11.8974,11.8897,11.8974,35700.0
2005-06-17 11:00:00,15.57,15.58,15.57,15.57,33600.0,11.8897,11.8974,11.8897,11.8897,33600.0
2005-06-17 11:05:00,15.58,15.59,15.57,15.59,52800.0,11.8974,11.905,11.8897,11.905,52800.0
2005-06-17 11:10:00,15.59,15.6,15.59,15.6,103500.0,11.905,11.9126,11.905,11.9126,103500.0
2005-06-17 11:15:00,15.6,15.6,15.59,15.59,14100.0,11.9126,11.9126,11.905,11.905,14100.0
2005-06-17 11:20:00,15.59,15.59,15.57,15.58,52200.0,11.905,11.905,11.8897,11.8974,52200.0
2005-06-17 11:25:00,15.58,15.58,15.53,15.54,47100.0,11.8974,11.8974,11.8592,11.8668,47100.0
2005-06-17 11:30:00,15.54,15.55,15.54,15.55,27300.0,11.8668,11.8745,11.8668,11.8745,27300.0
2005-06-17 11:35:00,15.55,15.55,15.51,15.52,36900.0,11.8745,11.8745,11.8439,11.8515,36900.0
2005-06-17 11:40:00,15.53,15.54,15.53,15.53,15600.0,11.8592,11.8668,11.8592,11.8592,15600.0
2005-06-17 11:45:00,15.54,15.54,15.53,15.53,21600.0,11.8668,11.8668,11.8592,11.8592,21600.0
2005-06-17 11:50:00,15.53,15.53,15.52,15.52,7500.0,11.8592,11.8592,11.8515,11.8515,7500.0
2005-06-17 11:55:00,15.52,15.54,15.52,15.54,12000.0,11.8515,11.8668,11.8515,11.8668,12000.0
2005-06-17 12:00:00,15.54,15.55,15.54,15.54,14700.0,11.8668,11.8745,11.8668,11.8668,14700.0
2005-06-17 12:05:00,15.54,15.54,15.53,15.53,17400.0,11.8668,11.8668,11.8592,11.8592,17400.0
2005-06-17 12:10:00,15.53,15.53,15.52,15.52,12000.0,11.8592,11.8592,11.8515,11.8515,12000.0
2005-06-17 12:15:00,15.52,15.53,15.52,15.52,7200.0,11.8515,11.8592,11.8515,11.8515,7200.0
2005-06-17 12:20:00,15.53,15.53,15.52,15.53,18900.0,11.8592,11.8592,11.8515,11.8592,18900.0
2005-06-17 12:25:00,15.53,15.53,15.53,15.53,12300.0,11.8592,11.8592,11.8592,11.8592,12300.0
2005-06-17 12:30:00,15.53,15.54,15.53,15.53,12000.0,11.8592,11.8668,11.8592,11.8592,12000.0
2005-06-17 12:35:00,15.53,15.54,15.52,15.54,17100.0,11.8592,11.8668,11.8515,11.8668,17100.0
2005-06-17 12:40:00,15.53,15.53,15.52,15.53,5100.0,11.8592,11.8592,11.8515,11.8592,5100.0
2005-06-17 12:45:00,15.53,15.53,15.52,15.52,6000.0,11.8592,11.8592,11.8515,11.8515,6000.0
2005-06-17 12:50:00,15.52,15.53,15.52,15.52,7500.0,11.8515,11.8592,11.8515,11.8515,7500.0
2005-06-17 12:55:00,15.52,15.53,15.52,15.52,10500.0,11.8515,11.8592,11.8515,11.8515,10500.0
2005-06-17 13:00:00,15.52,15.52,15.5,15.5,8100.0,11.8515,11.8515,11.8363,11.8363,8100.0
2005-06-17 13:05:00,15.5,15.5,15.49,15.5,19200.0,11.8363,11.8363,11.8286,11.8363,19200.0
2005-06-17 13:10:00,15.5,15.51,15.49,15.51,18300.0,11.8363,11.8439,11.8286,11.8439,18300.0
2005-06-17 13:15:00,15.5,15.52,15.5,15.5,17100.0,11.8363,11.8515,11.8363,11.8363,17100.0
2005-06-17 13:20:00,15.5,15.5,15.49,15.49,5700.0,11.8363,11.8363,11.8286,11.8286,5700.0
2005-06-17 13:25:00,15.49,15.5,15.48,15.5,17700.0,11.8286,11.8363,11.821,11.8363,17700.0
2005-06-17 13:30:00,15.5,15.5,15.49,15.49,4200.0,11.8363,11.8363,11.8286,11.8286,4200.0
2005-06-17 13:35:00,15.49,15.49,15.48,15.48,14100.0,11.8286,11.8286,11.821,11.821,14100.0
2005-06-17 13:40:00,15.48,15.49,15.48,15.48,7200.0,11.821,11.8286,11.821,11.821,7200.0
2005-06-17 13:45:00,15.48,15.5,15.48,15.5,9600.0,11.821,11.8363,11.821,11.8363,9600.0
2005-06-17 13:50:00,15.49,15.5,15.49,15.49,8400.0,11.8286,11.8363,11.8286,11.8286,8400.0
2005-06-17 13:55:00,15.49,15.49,15.48,15.48,7200.0,11.8286,11.8286,11.821,11.821,7200.0
2005-06-17 14:00:00,15.49,15.5,15.49,15.5,8400.0,11.8286,11.8363,11.8286,11.8363,8400.0
2005-06-17 14:05:00,15.49,15.52,15.49,15.52,9300.0,11.8286,11.8515,11.8286,11.8515,9300.0
2005-06-17 14:10:00,15.52,15.52,15.51,15.51,18300.0,11.8515,11.8515,11.8439,11.8439,18300.0
2005-06-17 14:15:00,15.52,15.53,15.52,15.53,15600.0,11.8515,11.8592,11.8515,11.8592,15600.0
2005-06-17 14:20:00,15.53,15.54,15.53,15.54,23700.0,11.8592,11.8668,11.8592,11.8668,23700.0
2005-06-17 14:25:00,15.54,15.55,15.54,15.55,39600.0,11.8668,11.8745,11.8668,11.8745,39600.0
2005-06-17 14:30:00,15.55,15.56,15.55,15.55,32100.0,11.8745,11.8821,11.8745,11.8745,32100.0
2005-06-17 14:35:00,15.55,15.56,15.55,15.56,24900.0,11.8745,11.8821,11.8745,11.8821,24900.0
2005-06-17 14:40:00,15.56,15.57,15.56,15.56,26400.0,11.8821,11.8897,11.8821,11.8821,26400.0
2005-06-17 14:45:00,15.56,15.58,15.56,15.58,18000.0,11.8821,11.8974,11.8821,11.8974,18000.0
2005-06-17 14:50:00,15.58,15.58,15.57,15.57,16500.0,11.8974,11.8974,11.8897,11.8897,16500.0
2005-06-17 14:55:00,15.57,15.57,15.54,15.55,15900.0,11.8897,11.8897,11.8668,11.8745,15900.0
2005-06-17 15:00:00,15.55,15.55,15.54,15.54,23400.0,11.8745,11.8745,11.8668,11.8668,23400.0
2005-06-17 15:05:00,15.54,15.55,15.54,15.55,24600.0,11.8668,11.8745,11.8668,11.8745,24600.0
2005-06-17 15:10:00,15.55,15.55,15.53,15.53,17100.0,11.8745,11.8745,11.8592,11.8592,17100.0
2005-06-17 15:15:00,15.53,15.54,15.52,15.52,38100.0,11.8592,11.8668,11.8515,11.8515,38100.0
2005-06-17 15:20:00,15.53,15.56,15.53,15.56,25200.0,11.8592,11.8821,11.8592,11.8821,25200.0
2005-06-17 15:25:00,15.56,15.56,15.54,15.54,17100.0,11.8821,11.8821,11.8668,11.8668,17100.0
2005-06-17 15:30:00,15.55,15.56,15.54,15.56,27900.0,11.8745,11.8821,11.8668,11.8821,27900.0
2005-06-17 15:35:00,15.56,15.56,15.52,15.53,31200.0,11.8821,11.8821,11.8515,11.8592,31200.0
2005-06-17 15:40:00,15.53,15.54,15.53,15.54,22200.0,11.8592,11.8668,11.8592,11.8668,22200.0
2005-06-17 15:45:00,15.54,15.55,15.54,15.55,35700.0,11.8668,11.8745,11.8668,11.8745,35700.0
2005-06-17 15:50:00,15.55,15.57,15.55,15.56,72900.0,11.8745,11.8897,11.8745,11.8821,72900.0
2005-06-17 15:55:00,15.57,15.57,15.54,15.54,97200.0,11.8897,11.8897,11.8668,11.8668,97200.0
2005-06-20 09:30:00,15.46,15.51,15.46,15.48,53100.0,11.8057,11.8439,11.8057,11.821,53100.0
2005-06-20 09:35:00,15.45,15.45,15.42,15.42,36000.0,11.7981,11.7981,11.7752,11.7752,36000.0
2005-06-20 09:40:00,15.42,15.42,15.4,15.41,28500.0,11.7752,11.7752,11.7599,11.7675,28500.0
2005-06-20 09:45:00,15.41,15.43,15.41,15.42,15000.0,11.7675,11.7828,11.7675,11.7752,15000.0
2005-06-20 09:50:00,15.42,15.42,15.38,15.39,58500.0,11.7752,11.7752,11.7446,11.7523,58500.0
2005-06-20 09:55:00,15.37,15.4,15.37,15.39,33000.0,11.737,11.7599,11.737,11.7523,33000.0
2005-06-20 10:00:00,15.39,15.39,15.37,15.39,26100.0,11.7523,11.7523,11.737,11.7523,26100.0
2005-06-20 10:05:00,15.39,15.39,15.36,15.36,23400.0,11.7523,11.7523,11.7294,11.7294,23400.0
2005-06-20 10:10:00,15.36,15.37,15.36,15.37,16500.0,11.7294,11.737,11.7294,11.737,16500.0
2005-06-20 10:15:00,15.37,15.38,15.37,15.37,9900.0,11.737,11.7446,11.737,11.737,9900.0
2005-06-20 10:20:00,15.38,15.41,15.38,15.41,19800.0,11.7446,11.7675,11.7446,11.7675,19800.0
2005-06-20 10:25:00,15.41,15.47,15.41,15.44,23700.0,11.7675,11.8134,11.7675,11.7905,23700.0
2005-06-20 10:30:00,15.43,15.45,15.43,15.45,26100.0,11.7828,11.7981,11.7828,11.7981,26100.0
2005-06-20 10:35:00,15.44,15.46,15.43,15.46,36000.0,11.7905,11.8057,11.7828,11.8057,36000.0
2005-06-20 10:40:00,15.47,15.47,15.45,15.45,21000.0,11.8134,11.8134,11.7981,11.7981,21000.0
2005-06-20 10:45:00,15.45,15.46,15.45,15.45,22800.0,11.7981,11.8057,11.7981,11.7981,22800.0
2005-06-20 10:50:00,15.44,15.44,15.42,15.42,42300.0,11.7905,11.7905,11.7752,11.7752,42300.0
2005-06-20 10:55:00,15.42,15.43,15.41,15.43,35400.0,11.7752,11.7828,11.7675,11.7828,35400.0
2005-06-20 11:00:00,15.44,15.45,15.42,15.42,18600.0,11.7905,11.7981,11.7752,11.7752,18600.0
2005-06-20 11:05:00,15.42,15.42,15.41,15.41,244800.0,11.7752,11.7752,11.7675,11.7675,244800.0
2005-06-20 11:10:00,15.41,15.42,15.41,15.41,53400.0,11.7675,11.7752,11.7675,11.7675,53400.0
2005-06-20 11:15:00,15.42,15.42,15.4,15.4,60900.0,11.7752,11.7752,11.7599,11.7599,60900.0
2005-06-20 11:20:00,15.4,15.4,15.38,15.38,32100.0,11.7599,11.7599,11.7446,11.7446,32100.0
2005-06-20 11:25:00,15.38,15.4,15.38,15.4,16500.0,11.7446,11.7599,11.7446,11.7599,16500.0
2005-06-20 11:30:00,15.41,15.42,15.41,15.42,43500.0,11.7675,11.7752,11.7675,11.7752,43500.0
2005-06-20 11:35:00,15.42,15.42,15.4,15.4,29100.0,11.7752,11.7752,11.7599,11.7599,29100.0
2005-06-20 11:40:00,15.4,15.4,15.39,15.4,9600.0,11.7599,11.7599,11.7523,11.7599,9600.0
2005-06-20 11:45:00,15.4,15.42,15.4,15.41,60000.0,11.7599,11.7752,11.7599,11.7675,60000.0
2005-06-20 11:50:00,15.41,15.42,15.41,15.42,32100.0,11.7675,11.7752,11.7675,11.7752,32100.0
2005-06-20 11:55:00,15.42,15.43,15.42,15.43,6000.0,11.7752,11.7828,11.7752,11.7828,6000.0
2005-06-20 12:00:00,15.43,15.43,15.42,15.43,30000.0,11.7828,11.7828,11.7752,11.7828,30000.0
2005-06-20 12:05:00,15.43,15.43,15.42,15.42,12600.0,11.7828,11.7828,11.7752,11.7752,12600.0
2005-06-20 12:10:00,15.42,15.42,15.42,15.42,21000.0,11.7752,11.7752,11.7752,11.7752,21000.0
2005-06-20 12:15:00,15.42,15.42,15.41,15.42,51900.0,11.7752,11.7752,11.7675,11.7752,51900.0
2005-06-20 12:20:00,15.42,15.42,15.41,15.41,1500.0,11.7752,11.7752,11.7675,11.7675,1500.0
2005-06-20 12:25:00,15.41,15.41,15.39,15.39,10800.0,11.7675,11.7675,11.7523,11.7523,10800.0
2005-06-20 12:30:00,15.39,15.42,15.39,15.42,8100.0,11.7523,11.7752,11.7523,11.7752,8100.0
2005-06-20 12:35:00,15.43,15.43,15.41,15.41,1800.0,11.7828,11.7828,11.7675,11.7675,1800.0
2005-06-20 12:40:00,15.41,15.42,15.4,15.4,15900.0,11.7675,11.7752,11.7599,11.7599,15900.0
2005-06-20 12:45:00,15.4,15.42,15.4,15.42,24900.0,11.7599,11.7752,11.7599,11.7752,24900.0
2005-06-20 12:50:00,15.42,15.42,15.4,15.4,18300.0,11.7752,11.7752,11.7599,11.7599,18300.0
2005-06-20 12:55:00,15.41,15.42,15.4,15.41,15300.0,11.7675,11.7752,11.7599,11.7675,15300.0
2005-06-20 13:00:00,15.41,15.41,15.4,15.4,28500.0,11.7675,11.7675,11.7599,11.7599,28500.0
2005-06-20 13:05:00,15.41,15.41,15.41,15.41,3300.0,11.7675,11.7675,11.7675,11.7675,3300.0
2005-06-20 13:10:00,15.41,15.42,15.41,15.41,9900.0,11.7675,11.7752,11.7675,11.7675,9900.0
2005-06-20 13:15:00,15.4,15.41,15.4,15.41,4200.0,11.7599,11.7675,11.7599,11.7675,4200.0
2005-06-20 13:20:00,15.4,15.4,15.39,15.4,8700.0,11.7599,11.7599,11.7523,11.7599,8700.0
2005-06-20 13:25:00,15.4,15.41,15.4,15.41,8700.0,11.7599,11.7675,11.7599,11.7675,8700.0
2005-06-20 13:30:00,15.41,15.41,15.4,15.4,14400.0,11.7675,11.7675,11.7599,11.7599,14400.0
2005-06-20 13:35:00,15.4,15.4,15.4,15.4,13500.0,11.7599,11.7599,11.7599,11.7599,13500.0
2005-06-20 13:40:00,15.4,15.41,15.4,15.4,8100.0,11.7599,11.7675,11.7599,11.7599,8100.0
2005-06-20 13:45:00,15.4,15.4,15.4,15.4,2700.0,11.7599,11.7599,11.7599,11.7599,2700.0
2005-06-20 13:50:00,15.4,15.41,15.4,15.41,8400.0,11.7599,11.7675,11.7599,11.7675,8400.0
2005-06-20 13:55:00,15.41,15.41,15.4,15.41,3900.0,11.7675,11.7675,11.7599,11.7675,3900.0
2005-06-20 14:00:00,15.41,15.41,15.39,15.39,15300.0,11.7675,11.7675,11.7523,11.7523,15300.0
2005-06-20 14:05:00,15.39,15.39,15.38,15.38,30300.0,11.7523,11.7523,11.7446,11.7446,30300.0
2005-06-20 14:10:00,15.38,15.38,15.38,15.38,25800.0,11.7446,11.7446,11.7446,11.7446,25800.0
2005-06-20 14:15:00,15.38,15.38,15.37,15.38,6300.0,11.7446,11.7446,11.737,11.7446,6300.0
2005-06-20 14:20:00,15.38,15.4,15.38,15.39,13500.0,11.7446,11.7599,11.7446,11.7523,13500.0
2005-06-20 14:25:00,15.39,15.4,15.38,15.4,34200.0,11.7523,11.7599,11.7446,11.7599,34200.0
2005-06-20 14:30:00,15.4,15.4,15.38,15.38,8700.0,11.7599,11.7599,11.7446,11.7446,8700.0
2005-06-20 14:35:00,15.39,15.41,15.38,15.41,22200.0,11.7523,11.7675,11.7446,11.7675,22200.0
2005-06-20 14:40:00,15.41,15.41,15.4,15.41,12600.0,11.7675,11.7675,11.7599,11.7675,12600.0
2005-06-20 14:45:00,15.41,15.41,15.41,15.41,11700.0,11.7675,11.7675,11.7675,11.7675,11700.0
2005-06-20 14:50:00,15.42,15.42,15.41,15.42,11700.0,11.7752,11.7752,11.7675,11.7752,11700.0
2005-06-20 14:55:00,15.42,15.42,15.41,15.42,37200.0,11.7752,11.7752,11.7675,11.7752,37200.0
2005-06-20 15:00:00,15.41,15.42,15.4,15.42,42000.0,11.7675,11.7752,11.7599,11.7752,42000.0
2005-06-20 15:05:00,15.42,15.43,15.42,15.43,35400.0,11.7752,11.7828,11.7752,11.7828,35400.0
2005-06-20 15:10:00,15.42,15.42,15.41,15.42,24000.0,11.7752,11.7752,11.7675,11.7752,24000.0
2005-06-20 15:15:00,15.42,15.44,15.42,15.44,44400.0,11.7752,11.7905,11.7752,11.7905,44400.0
2005-06-20 15:20:00,15.45,15.45,15.44,15.44,52200.0,11.7981,11.7981,11.7905,11.7905,52200.0
2005-06-20 15:25:00,15.44,15.44,15.43,15.44,21600.0,11.7905,11.7905,11.7828,11.7905,21600.0
2005-06-20 15:30:00,15.44,15.46,15.44,15.46,26400.0,11.7905,11.8057,11.7905,11.8057,26400.0
2005-06-20 15:35:00,15.46,15.48,15.46,15.47,36300.0,11.8057,11.821,11.8057,11.8134,36300.0
2005-06-20 15:40:00,15.47,15.47,15.46,15.46,26100.0,11.8134,11.8134,11.8057,11.8057,26100.0
2005-06-20 15:45:00,15.46,15.48,15.46,15.47,37800.0,11.8057,11.821,11.8057,11.8134,37800.0
2005-06-20 15:50:00,15.47,15.48,15.45,15.45,30600.0,11.8134,11.821,11.7981,11.7981,30600.0
2005-06-20 15:55:00,15.45,15.45,15.43,15.44,22800.0,11.7981,11.7981,11.7828,11.7905,22800.0
2005-06-21 09:30:00,15.47,15.47,15.45,15.46,45900.0,11.8134,11.8134,11.7981,11.8057,45900.0
2005-06-21 09:35:00,15.46,15.46,15.43,15.43,58800.0,11.8057,11.8057,11.7828,11.7828,58800.0
2005-06-21 09:40:00,15.43,15.44,15.43,15.43,50400.0,11.7828,11.7905,11.7828,11.7828,50400.0
2005-06-21 09:45:00,15.43,15.44,15.43,15.43,25200.0,11.7828,11.7905,11.7828,11.7828,25200.0
2005-06-21 09:50:00,15.43,15.47,15.43,15.47,42600.0,11.7828,11.8134,11.7828,11.8134,42600.0
2005-06-21 09:55:00,15.47,15.49,15.47,15.47,76800.0,11.8134,11.8286,11.8134,11.8134,76800.0
2005-06-21 10:00:00,15.47,15.48,15.45,15.46,53700.0,11.8134,11.821,11.7981,11.8057,53700.0
2005-06-21 10:05:00,15.45,15.48,15.45,15.47,44700.0,11.7981,11.821,11.7981,11.8134,44700.0
2005-06-21 10:10:00,15.47,15.47,15.46,15.46,46500.0,11.8134,11.8134,11.8057,11.8057,46500.0
2005-06-21 10:15:00,15.46,15.49,15.45,15.47,24900.0,11.8057,11.8286,11.7981,11.8134,24900.0
2005-06-21 10:20:00,15.47,15.47,15.45,15.46,41400.0,11.8134,11.8134,11.7981,11.8057,41400.0
2005-06-21 10:25:00,15.47,15.53,15.46,15.5,36300.0,11.8134,11.8592,11.8057,11.8363,36300.0
2005-06-21 10:30:00,15.52,15.52,15.5,15.5,41700.0,11.8515,11.8515,11.8363,11.8363,41700.0
2005-06-21 10:35:00,15.5,15.52,15.5,15.51,32100.0,11.8363,11.8515,11.8363,11.8439,32100.0
2005-06-21 10:40:00,15.52,15.52,15.5,15.5,32400.0,11.8515,11.8515,11.8363,11.8363,32400.0
2005-06-21 10:45:00,15.5,15.5,15.49,15.49,70800.0,11.8363,11.8363,11.8286,11.8286,70800.0
2005-06-21 10:50:00,15.48,15.48,15.47,15.47,9300.0,11.821,11.821,11.8134,11.8134,9300.0
2005-06-21 10:55:00,15.47,15.5,15.47,15.5,15000.0,11.8134,11.8363,11.8134,11.8363,15000.0
2005-06-21 11:00:00,15.51,15.51,15.47,15.47,17100.0,11.8439,11.8439,11.8134,11.8134,17100.0
2005-06-21 11:05:00,15.47,15.49,15.47,15.48,21600.0,11.8134,11.8286,11.8134,11.821,21600.0
2005-06-21 11:10:00,15.48,15.48,15.47,15.48,21600.0,11.821,11.821,11.8134,11.821,21600.0
2005-06-21 11:15:00,15.47,15.48,15.47,15.48,11700.0,11.8134,11.821,11.8134,11.821,11700.0
2005-06-21 11:20:00,15.47,15.47,15.45,15.45,26700.0,11.8134,11.8134,11.7981,11.7981,26700.0
2005-06-21 11:25:00,15.45,15.46,15.44,15.44,14700.0,11.7981,11.8057,11.7905,11.7905,14700.0
2005-06-21 11:30:00,15.44,15.44,15.42,15.42,16500.0,11.7905,11.7905,11.7752,11.7752,16500.0
2005-06-21 11:35:00,15.43,15.45,15.43,15.45,13500.0,11.7828,11.7981,11.7828,11.7981,13500.0
2005-06-21 11:40:00,15.45,15.45,15.44,15.44,4500.0,11.7981,11.7981,11.7905,11.7905,4500.0
2005-06-21 11:45:00,15.46,15.46,15.44,15.45,15600.0,11.8057,11.8057,11.7905,11.7981,15600.0
2005-06-21 11:50:00,15.46,15.46,15.45,15.46,16500.0,11.8057,11.8057,11.7981,11.8057,16500.0
2005-06-21 11:55:00,15.46,15.47,15.46,15.47,14100.0,11.8057,11.8134,11.8057,11.8134,14100.0
2005-06-21 12:00:00,15.47,15.47,15.47,15.47,53400.0,11.8134,11.8134,11.8134,11.8134,53400.0
2005-06-21 12:05:00,15.47,15.47,15.47,15.47,17700.0,11.8134,11.8134,11.8134,11.8134,17700.0
2005-06-21 12:10:00,15.47,15.48,15.47,15.48,9000.0,11.8134,11.821,11.8134,11.821,9000.0
2005-06-21 12:15:00,15.48,15.48,15.47,15.47,9600.0,11.821,11.821,11.8134,11.8134,9600.0
2005-06-21 12:20:00,15.47,15.49,15.47,15.49,103200.0,11.8134,11.8286,11.8134,11.8286,103200.0
2005-06-21 12:25:00,15.49,15.51,15.49,15.5,41400.0,11.8286,11.8439,11.8286,11.8363,41400.0
2005-06-21 12:30:00,15.5,15.5,15.49,15.49,186900.0,11.8363,11.8363,11.8286,11.8286,186900.0
2005-06-21 12:35:00,15.5,15.5,15.48,15.49,615600.0,11.8363,11.8363,11.821,11.8286,615600.0
2005-06-21 12:40:00,15.48,15.48,15.47,15.47,9600.0,11.821,11.821,11.8134,11.8134,9600.0
2005-06-21 12:45:00,15.46,15.49,15.46,15.49,15900.0,11.8057,11.8286,11.8057,11.8286,15900.0
2005-06-21 12:50:00,15.49,15.49,15.47,15.47,3600.0,11.8286,11.8286,11.8134,11.8134,3600.0
2005-06-21 12:55:00,15.47,15.47,15.47,15.47,12900.0,11.8134,11.8134,11.8134,11.8134,12900.0
2005-06-21 13:00:00,15.47,15.47,15.47,15.47,20700.0,11.8134,11.8134,11.8134,11.8134,20700.0
2005-06-21 13:05:00,15.47,15.5,15.47,15.5,34500.0,11.8134,11.8363,11.8134,11.8363,34500.0
2005-06-21 13:10:00,15.5,15.5,15.49,15.49,18900.0,11.8363,11.8363,11.8286,11.8286,18900.0
2005-06-21 13:15:00,15.49,15.5,15.49,15.5,101700.0,11.8286,11.8363,11.8286,11.8363,101700.0
2005-06-21 13:20:00,15.49,15.49,15.48,15.49,17100.0,11.8286,11.8286,11.821,11.8286,17100.0
2005-06-21 13:25:00,15.49,15.5,15.49,15.49,6600.0,11.8286,11.8363,11.8286,11.8286,6600.0
2005-06-21 13:30:00,15.49,15.49,15.49,15.49,8700.0,11.8286,11.8286,11.8286,11.8286,8700.0
2005-06-21 13:35:00,15.49,15.5,15.49,15.49,15000.0,11.8286,11.8363,11.8286,11.8286,15000.0
2005-06-21 13:40:00,15.49,15.51,15.49,15.5,21600.0,11.8286,11.8439,11.8286,11.8363,21600.0
2005-06-21 13:45:00,15.5,15.5,15.49,15.5,69300.0,11.8363,11.8363,11.8286,11.8363,69300.0
2005-06-21 13:50:00,15.5,15.5,15.5,15.5,15600.0,11.8363,11.8363,11.8363,11.8363,15600.0
2005-06-21 13:55:00,15.5,15.52,15.5,15.51,89700.0,11.8363,11.8515,11.8363,11.8439,89700.0
2005-06-21 14:00:00,15.51,15.51,15.49,15.5,27000.0,11.8439,11.8439,11.8286,11.8363,27000.0
2005-06-21 14:05:00,15.5,15.5,15.48,15.48,27000.0,11.8363,11.8363,11.821,11.821,27000.0
2005-06-21 14:10:00,15.48,15.49,15.47,15.49,26700.0,11.821,11.8286,11.8134,11.8286,26700.0
2005-06-21 14:15:00,15.49,15.51,15.49,15.51,22500.0,11.8286,11.8439,11.8286,11.8439,22500.0
2005-06-21 14:20:00,15.51,15.51,15.5,15.5,14700.0,11.8439,11.8439,11.8363,11.8363,14700.0
2005-06-21 14:25:00,15.5,15.52,15.5,15.5,28800.0,11.8363,11.8515,11.8363,11.8363,28800.0
2005-06-21 14:30:00,15.5,15.5,15.5,15.5,27300.0,11.8363,11.8363,11.8363,11.8363,27300.0
2005-06-21 14:35:00,15.5,15.51,15.5,15.51,33600.0,11.8363,11.8439,11.8363,11.8439,33600.0
2005-06-21 14:40:00,15.51,15.52,15.5,15.5,42600.0,11.8439,11.8515,11.8363,11.8363,42600.0
2005-06-21 14:45:00,15.5,15.52,15.5,15.51,23400.0,11.8363,11.8515,11.8363,11.8439,23400.0
2005-06-21 14:50:00,15.51,15.51,15.5,15.5,39000.0,11.8439,11.8439,11.8363,11.8363,39000.0
2005-06-21 14:55:00,15.5,15.51,15.49,15.5,180000.0,11.8363,11.8439,11.8286,11.8363,180000.0
2005-06-21 15:00:00,15.5,15.5,15.48,15.49,35400.0,11.8363,11.8363,11.821,11.8286,35400.0
2005-06-21 15:05:00,15.49,15.49,15.46,15.47,44700.0,11.8286,11.8286,11.8057,11.8134,44700.0
2005-06-21 15:10:00,15.47,15.47,15.46,15.47,58800.0,11.8134,11.8134,11.8057,11.8134,58800.0
2005-06-21 15:15:00,15.47,15.47,15.47,15.47,29400.0,11.8134,11.8134,11.8134,11.8134,29400.0
2005-06-21 15:20:00,15.47,15.47,15.47,15.47,55500.0,11.8134,11.8134,11.8134,11.8134,55500.0
2005-06-21 15:25:00,15.47,15.48,15.47,15.47,45900.0,11.8134,11.821,11.8134,11.8134,45900.0
2005-06-21 15:30:00,15.47,15.48,15.47,15.48,38400.0,11.8134,11.821,11.8134,11.821,38400.0
2005-06-21 15:35:00,15.47,15.48,15.47,15.48,82500.0,11.8134,11.821,11.8134,11.821,82500.0
2005-06-21 15:40:00,15.48,15.48,15.47,15.48,52800.0,11.821,11.821,11.8134,11.821,52800.0
2005-06-21 15:45:00,15.48,15.48,15.47,15.47,28500.0,11.821,11.821,11.8134,11.8134,28500.0
2005-06-21 15:50:00,15.47,15.47,15.45,15.45,75900.0,11.8134,11.8134,11.7981,11.7981,75900.0
2005-06-21 15:55:00,15.45,15.46,15.44,15.46,69900.0,11.7981,11.8057,11.7905,11.8057,69900.0
2005-06-22 09:30:00,15.58,15.59,15.58,15.58,81900.0,11.8974,11.905,11.8974,11.8974,81900.0
2005-06-22 09:35:00,15.58,15.61,15.57,15.61,24000.0,11.8974,11.9203,11.8897,11.9203,24000.0
2005-06-22 09:40:00,15.62,15.67,15.62,15.67,40500.0,11.9279,11.9661,11.9279,11.9661,40500.0
2005-06-22 09:45:00,15.68,15.71,15.68,15.7,67500.0,11.9737,11.9966,11.9737,11.989,67500.0
2005-06-22 09:50:00,15.68,15.69,15.67,15.67,33000.0,11.9737,11.9814,11.9661,11.9661,33000.0
2005-06-22 09:55:00,15.67,15.67,15.66,15.67,16800.0,11.9661,11.9661,11.9585,11.9661,16800.0
2005-06-22 10:00:00,15.67,15.67,15.61,15.61,25200.0,11.9661,11.9661,11.9203,11.9203,25200.0
2005-06-22 10:05:00,15.61,15.61,15.6,15.6,18300.0,11.9203,11.9203,11.9126,11.9126,18300.0
2005-06-22 10:10:00,15.6,15.67,15.6,15.65,199200.0,11.9126,11.9661,11.9126,11.9508,199200.0
2005-06-22 10:15:00,15.65,15.67,15.65,15.66,34800.0,11.9508,11.9661,11.9508,11.9585,34800.0
2005-06-22 10:20:00,15.66,15.67,15.65,15.67,26100.0,11.9585,11.9661,11.9508,11.9661,26100.0
2005-06-22 10:25:00,15.67,15.7,15.66,15.69,104400.0,11.9661,11.989,11.9585,11.9814,104400.0
2005-06-22 10:30:00,15.68,15.75,15.68,15.73,56100.0,11.9737,12.0272,11.9737,12.0119,56100.0
2005-06-22 10:35:00,15.73,15.74,15.73,15.74,24000.0,12.0119,12.0195,12.0119,12.0195,24000.0
2005-06-22 10:40:00,15.73,15.73,15.71,15.71,22800.0,12.0119,12.0119,11.9966,11.9966,22800.0
2005-06-22 10:45:00,15.71,15.71,15.7,15.7,23400.0,11.9966,11.9966,11.989,11.989,23400.0
2005-06-22 10:50:00,15.7,15.73,15.7,15.73,36900.0,11.989,12.0119,11.989,12.0119,36900.0
2005-06-22 10:55:00,15.73,15.74,15.72,15.72,30900.0,12.0119,12.0195,12.0043,12.0043,30900.0
2005-06-22 11:00:00,15.72,15.72,15.7,15.7,36300.0,12.0043,12.0043,11.989,11.989,36300.0
2005-06-22 11:05:00,15.7,15.7,15.67,15.67,90900.0,11.989,11.989,11.9661,11.9661,90900.0
2005-06-22 11:10:00,15.67,15.67,15.65,15.66,107400.0,11.9661,11.9661,11.9508,11.9585,107400.0
2005-06-22 11:15:00,15.65,15.65,15.64,15.65,22500.0,11.9508,11.9508,11.9432,11.9508,22500.0
2005-06-22 11:20:00,15.65,15.67,15.65,15.67,37200.0,11.9508,11.9661,11.9508,11.9661,37200.0
2005-06-22 11:25:00,15.67,15.68,15.66,15.68,56700.0,11.9661,11.9737,11.9585,11.9737,56700.0
2005-06-22 11:30:00,15.68,15.7,15.68,15.7,28500.0,11.9737,11.989,11.9737,11.989,28500.0
2005-06-22 11:35:00,15.69,15.72,15.69,15.72,28500.0,11.9814,12.0043,11.9814,12.0043,28500.0
2005-06-22 11:40:00,15.72,15.73,15.71,15.73,28200.0,12.0043,12.0119,11.9966,12.0119,28200.0
2005-06-22 11:45:00,15.73,15.73,15.7,15.7,25500.0,12.0119,12.0119,11.989,11.989,25500.0
2005-06-22 11:50:00,15.7,15.73,15.7,15.72,49200.0,11.989,12.0119,11.989,12.0043,49200.0
2005-06-22 11:55:00,15.72,15.73,15.71,15.72,33900.0,12.0043,12.0119,11.9966,12.0043,33900.0
2005-06-22 12:00:00,15.72,15.73,15.72,15.72,48600.0,12.0043,12.0119,12.0043,12.0043,48600.0
2005-06-22 12:05:00,15.72,15.72,15.72,15.72,27000.0,12.0043,12.0043,12.0043,12.0043,27000.0
2005-06-22 12:10:00,15.72,15.73,15.72,15.73,29700.0,12.0043,12.0119,12.0043,12.0119,29700.0
2005-06-22 12:15:00,15.73,15.73,15.72,15.72,31800.0,12.0119,12.0119,12.0043,12.0043,31800.0
2005-06-22 12:20:00,15.72,15.72,15.72,15.72,39000.0,12.0043,12.0043,12.0043,12.0043,39000.0
2005-06-22 12:25:00,15.72,15.73,15.72,15.72,15600.0,12.0043,12.0119,12.0043,12.0043,15600.0
2005-06-22 12:30:00,15.72,15.72,15.7,15.7,22200.0,12.0043,12.0043,11.989,11.989,22200.0
2005-06-22 12:35:00,15.7,15.7,15.68,15.69,30300.0,11.989,11.989,11.9737,11.9814,30300.0
2005-06-22 12:40:00,15.69,15.69,15.68,15.69,12900.0,11.9814,11.9814,11.9737,11.9814,12900.0
2005-06-22 12:45:00,15.69,15.69,15.69,15.69,15600.0,11.9814,11.9814,11.9814,11.9814,15600.0
2005-06-22 12:50:00,15.69,15.7,15.69,15.7,31500.0,11.9814,11.989,11.9814,11.989,31500.0
2005-06-22 12:55:00,15.7,15.7,15.7,15.7,81000.0,11.989,11.989,11.989,11.989,81000.0
2005-06-22 13:00:00,15.71,15.71,15.71,15.71,23700.0,11.9966,11.9966,11.9966,11.9966,23700.0
2005-06-22 13:05:00,15.71,15.71,15.7,15.7,6000.0,11.9966,11.9966,11.989,11.989,6000.0
2005-06-22 13:10:00,15.7,15.7,15.68,15.68,19500.0,11.989,11.989,11.9737,11.9737,19500.0
2005-06-22 13:15:00,15.68,15.69,15.67,15.68,13200.0,11.9737,11.9814,11.9661,11.9737,13200.0
2005-06-22 13:20:00,15.68,15.73,15.68,15.73,344100.0,11.9737,12.0119,11.9737,12.0119,344100.0
2005-06-22 13:25:00,15.73,15.74,15.73,15.74,39000.0,12.0119,12.0195,12.0119,12.0195,39000.0
2005-06-22 13:30:00,15.74,15.75,15.73,15.74,16800.0,12.0195,12.0272,12.0119,12.0195,16800.0
2005-06-22 13:35:00,15.73,15.74,15.7,15.71,23100.0,12.0119,12.0195,11.989,11.9966,23100.0
2005-06-22 13:40:00,15.71,15.71,15.7,15.7,11100.0,11.9966,11.9966,11.989,11.989,11100.0
2005-06-22 13:45:00,15.7,15.7,15.7,15.7,8700.0,11.989,11.989,11.989,11.989,8700.0
2005-06-22 13:50:00,15.7,15.71,15.69,15.7,13800.0,11.989,11.9966,11.9814,11.989,13800.0
2005-06-22 13:55:00,15.7,15.71,15.69,15.7,9600.0,11.989,11.9966,11.9814,11.989,9600.0
2005-06-22 14:00:00,15.7,15.7,15.69,15.69,26100.0,11.989,11.989,11.9814,11.9814,26100.0
2005-06-22 14:05:00,15.69,15.7,15.67,15.67,33300.0,11.9814,11.989,11.9661,11.9661,33300.0
2005-06-22 14:10:00,15.67,15.68,15.66,15.66,33600.0,11.9661,11.9737,11.9585,11.9585,33600.0
2005-06-22 14:15:00,15.66,15.68,15.66,15.68,32700.0,11.9585,11.9737,11.9585,11.9737,32700.0
2005-06-22 14:20:00,15.68,15.71,15.67,15.71,22200.0,11.9737,11.9966,11.9661,11.9966,22200.0
2005-06-22 14:25:00,15.72,15.73,15.7,15.71,14100.0,12.0043,12.0119,11.989,11.9966,14100.0
2005-06-22 14:30:00,15.72,15.72,15.68,15.68,15600.0,12.0043,12.0043,11.9737,11.9737,15600.0
2005-06-22 14:35:00,15.69,15.7,15.68,15.69,34800.0,11.9814,11.989,11.9737,11.9814,34800.0
2005-06-22 14:40:00,15.69,15.7,15.69,15.69,21600.0,11.9814,11.989,11.9814,11.9814,21600.0
2005-06-22 14:45:00,15.69,15.69,15.69,15.69,8100.0,11.9814,11.9814,11.9814,11.9814,8100.0
2005-06-22 14:50:00,15.69,15.7,15.68,15.7,76500.0,11.9814,11.989,11.9737,11.989,76500.0
2005-06-22 14:55:00,15.7,15.7,15.69,15.69,9000.0,11.989,11.989,11.9814,11.9814,9000.0
2005-06-22 15:00:00,15.69,15.7,15.69,15.7,40200.0,11.9814,11.989,11.9814,11.989,40200.0
2005-06-22 15:05:00,15.7,15.7,15.68,15.69,41400.0,11.989,11.989,11.9737,11.9814,41400.0
2005-06-22 15:10:00,15.69,15.69,15.68,15.68,169500.0,11.9814,11.9814,11.9737,11.9737,169500.0
2005-06-22 15:15:00,15.68,15.68,15.68,15.68,55800.0,11.9737,11.9737,11.9737,11.9737,55800.0
2005-06-22 15:20:00,15.68,15.68,15.67,15.68,38100.0,11.9737,11.9737,11.9661,11.9737,38100.0
2005-06-22 15:25:00,15.68,15.69,15.68,15.69,37200.0,11.9737,11.9814,11.9737,11.9814,37200.0
2005-06-22 15:30:00,15.68,15.68,15.68,15.68,23700.0,11.9737,11.9737,11.9737,11.9737,23700.0
2005-06-22 15:35:00,15.68,15.69,15.68,15.69,40500.0,11.9737,11.9814,11.9737,11.9814,40500.0
2005-06-22 15:40:00,15.69,15.7,15.69,15.69,30000.0,11.9814,11.989,11.9814,11.9814,30000.0
2005-06-22 15:45:00,15.69,15.69,15.68,15.69,26700.0,11.9814,11.9814,11.9737,11.9814,26700.0
2005-06-22 15:50:00,15.69,15.69,15.68,15.69,74400.0,11.9814,11.9814,11.9737,11.9814,74400.0
2005-06-22 15:55:00,15.68,15.69,15.68,15.68,60300.0,11.9737,11.9814,11.9737,11.9737,60300.0
2005-06-23 09:30:00,15.68,15.71,15.68,15.71,24300.0,11.9737,11.9966,11.9737,11.9966,24300.0
2005-06-23 09:35:00,15.67,15.67,15.63,15.64,21000.0,11.9661,11.9661,11.9355,11.9432,21000.0
2005-06-23 09:40:00,15.63,15.66,15.62,15.66,18300.0,11.9355,11.9585,11.9279,11.9585,18300.0
2005-06-23 09:45:00,15.66,15.7,15.66,15.69,42600.0,11.9585,11.989,11.9585,11.9814,42600.0
2005-06-23 09:50:00,15.69,15.69,15.66,15.66,32400.0,11.9814,11.9814,11.9585,11.9585,32400.0
2005-06-23 09:55:00,15.66,15.66,15.65,15.66,34200.0,11.9585,11.9585,11.9508,11.9585,34200.0
2005-06-23 10:00:00,15.66,15.67,15.64,15.64,37500.0,11.9585,11.9661,11.9432,11.9432,37500.0
2005-06-23 10:05:00,15.64,15.64,15.63,15.64,41100.0,11.9432,11.9432,11.9355,11.9432,41100.0
2005-06-23 10:10:00,15.65,15.65,15.62,15.62,30900.0,11.9508,11.9508,11.9279,11.9279,30900.0
2005-06-23 10:15:00,15.62,15.62,15.58,15.6,50100.0,11.9279,11.9279,11.8974,11.9126,50100.0
2005-06-23 10:20:00,15.6,15.64,15.6,15.62,21600.0,11.9126,11.9432,11.9126,11.9279,21600.0
2005-06-23 10:25:00,15.62,15.63,15.62,15.62,39000.0,11.9279,11.9355,11.9279,11.9279,39000.0
2005-06-23 10:30:00,15.61,15.61,15.6,15.6,18000.0,11.9203,11.9203,11.9126,11.9126,18000.0
2005-06-23 10:35:00,15.59,15.59,15.57,15.59,23100.0,11.905,11.905,11.8897,11.905,23100.0
2005-06-23 10:40:00,15.59,15.6,15.57,15.58,10500.0,11.905,11.9126,11.8897,11.8974,10500.0
2005-06-23 10:45:00,15.57,15.57,15.54,15.54,14700.0,11.8897,11.8897,11.8668,11.8668,14700.0
2005-06-23 10:50:00,15.54,15.55,15.54,15.54,23700.0,11.8668,11.8745,11.8668,11.8668,23700.0
2005-06-23 10:55:00,15.54,15.56,15.54,15.56,14700.0,11.8668,11.8821,11.8668,11.8821,14700.0
2005-06-23 11:00:00,15.56,15.56,15.55,15.55,15900.0,11.8821,11.8821,11.8745,11.8745,15900.0
2005-06-23 11:05:00,15.55,15.58,15.55,15.58,20100.0,11.8745,11.8974,11.8745,11.8974,20100.0
2005-06-23 11:10:00,15.58,15.6,15.57,15.6,26100.0,11.8974,11.9126,11.8897,11.9126,26100.0
2005-06-23 11:15:00,15.6,15.62,15.59,15.61,15600.0,11.9126,11.9279,11.905,11.9203,15600.0
2005-06-23 11:20:00,15.6,15.61,15.59,15.61,24000.0,11.9126,11.9203,11.905,11.9203,24000.0
2005-06-23 11:25:00,15.61,15.62,15.61,15.62,13200.0,11.9203,11.9279,11.9203,11.9279,13200.0
2005-06-23 11:30:00,15.62,15.62,15.61,15.61,25500.0,11.9279,11.9279,11.9203,11.9203,25500.0
2005-06-23 11:35:00,15.61,15.61,15.6,15.6,11100.0,11.9203,11.9203,11.9126,11.9126,11100.0
2005-06-23 11:40:00,15.6,15.6,15.58,15.58,3900.0,11.9126,11.9126,11.8974,11.8974,3900.0
2005-06-23 11:45:00,15.59,15.59,15.58,15.59,10800.0,11.905,11.905,11.8974,11.905,10800.0
2005-06-23 11:50:00,15.6,15.61,15.58,15.58,9900.0,11.9126,11.9203,11.8974,11.8974,9900.0
2005-06-23 11:55:00,15.58,15.58,15.58,15.58,27600.0,11.8974,11.8974,11.8974,11.8974,27600.0
2005-06-23 12:00:00,15.58,15.58,15.58,15.58,28200.0,11.8974,11.8974,11.8974,11.8974,28200.0
2005-06-23 12:05:00,15.58,15.59,15.58,15.58,38100.0,11.8974,11.905,11.8974,11.8974,38100.0
2005-06-23 12:10:00,15.58,15.58,15.58,15.58,9600.0,11.8974,11.8974,11.8974,11.8974,9600.0
2005-06-23 12:15:00,15.58,15.58,15.58,15.58,6600.0,11.8974,11.8974,11.8974,11.8974,6600.0
2005-06-23 12:20:00,15.58,15.58,15.58,15.58,19800.0,11.8974,11.8974,11.8974,11.8974,19800.0
2005-06-23 12:25:00,15.58,15.58,15.53,15.53,26100.0,11.8974,11.8974,11.8592,11.8592,26100.0
2005-06-23 12:30:00,15.53,15.53,15.5,15.51,28200.0,11.8592,11.8592,11.8363,11.8439,28200.0
2005-06-23 12:35:00,15.51,15.52,15.5,15.51,12600.0,11.8439,11.8515,11.8363,11.8439,12600.0
2005-06-23 12:40:00,15.52,15.52,15.5,15.5,4200.0,11.8515,11.8515,11.8363,11.8363,4200.0
2005-06-23 12:45:00,15.5,15.51,15.5,15.5,7800.0,11.8363,11.8439,11.8363,11.8363,7800.0
2005-06-23 12:50:00,15.5,15.51,15.5,15.51,8700.0,11.8363,11.8439,11.8363,11.8439,8700.0
2005-06-23 12:55:00,15.51,15.51,15.5,15.5,5400.0,11.8439,11.8439,11.8363,11.8363,5400.0
2005-06-23 13:00:00,15.5,15.51,15.5,15.51,15000.0,11.8363,11.8439,11.8363,11.8439,15000.0
2005-06-23 13:05:00,15.5,15.5,15.47,15.47,39900.0,11.8363,11.8363,11.8134,11.8134,39900.0
2005-06-23 13:10:00,15.47,15.47,15.45,15.47,30000.0,11.8134,11.8134,11.7981,11.8134,30000.0
2005-06-23 13:15:00,15.47,15.49,15.47,15.49,12600.0,11.8134,11.8286,11.8134,11.8286,12600.0
2005-06-23 13:20:00,15.49,15.5,15.48,15.49,9300.0,11.8286,11.8363,11.821,11.8286,9300.0
2005-06-23 13:25:00,15.49,15.49,15.47,15.47,4500.0,11.8286,11.8286,11.8134,11.8134,4500.0
2005-06-23 13:30:00,15.47,15.49,15.47,15.48,21300.0,11.8134,11.8286,11.8134,11.821,21300.0
2005-06-23 13:35:00,15.48,15.48,15.47,15.47,43500.0,11.821,11.821,11.8134,11.8134,43500.0
2005-06-23 13:40:00,15.47,15.47,15.43,15.45,59700.0,11.8134,11.8134,11.7828,11.7981,59700.0
2005-06-23 13:45:00,15.45,15.46,15.42,15.42,39600.0,11.7981,11.8057,11.7752,11.7752,39600.0
2005-06-23 13:50:00,15.42,15.43,15.38,15.41,29400.0,11.7752,11.7828,11.7446,11.7675,29400.0
2005-06-23 13:55:00,15.42,15.42,15.38,15.38,17100.0,11.7752,11.7752,11.7446,11.7446,17100.0
2005-06-23 14:00:00,15.38,15.38,15.35,15.37,19200.0,11.7446,11.7446,11.7217,11.737,19200.0
2005-06-23 14:05:00,15.37,15.38,15.36,15.36,16500.0,11.737,11.7446,11.7294,11.7294,16500.0
2005-06-23 14:10:00,15.36,15.4,15.34,15.35,24600.0,11.7294,11.7599,11.7141,11.7217,24600.0
2005-06-23 14:15:00,15.35,15.37,15.35,15.37,18300.0,11.7217,11.737,11.7217,11.737,18300.0
2005-06-23 14:20:00,15.38,15.38,15.34,15.35,23100.0,11.7446,11.7446,11.7141,11.7217,23100.0
2005-06-23 14:25:00,15.35,15.36,15.34,15.34,10800.0,11.7217,11.7294,11.7141,11.7141,10800.0
2005-06-23 14:30:00,15.35,15.35,15.34,15.34,21600.0,11.7217,11.7217,11.7141,11.7141,21600.0
2005-06-23 14:35:00,15.34,15.39,15.34,15.39,24600.0,11.7141,11.7523,11.7141,11.7523,24600.0
2005-06-23 14:40:00,15.39,15.4,15.37,15.38,21900.0,11.7523,11.7599,11.737,11.7446,21900.0
2005-06-23 14:45:00,15.38,15.38,15.37,15.37,14400.0,11.7446,11.7446,11.737,11.737,14400.0
2005-06-23 14:50:00,15.37,15.37,15.35,15.36,12600.0,11.737,11.737,11.7217,11.7294,12600.0
2005-06-23 14:55:00,15.35,15.36,15.35,15.36,18300.0,11.7217,11.7294,11.7217,11.7294,18300.0
2005-06-23 15:00:00,15.36,15.38,15.36,15.37,15900.0,11.7294,11.7446,11.7294,11.737,15900.0
2005-06-23 15:05:00,15.37,15.37,15.36,15.36,78000.0,11.737,11.737,11.7294,11.7294,78000.0
2005-06-23 15:10:00,15.36,15.37,15.35,15.36,24300.0,11.7294,11.737,11.7217,11.7294,24300.0
2005-06-23 15:15:00,15.36,15.36,15.36,15.36,11700.0,11.7294,11.7294,11.7294,11.7294,11700.0
2005-06-23 15:20:00,15.36,15.36,15.35,15.36,36000.0,11.7294,11.7294,11.7217,11.7294,36000.0
2005-06-23 15:25:00,15.36,15.37,15.34,15.34,32100.0,11.7294,11.737,11.7141,11.7141,32100.0
2005-06-23 15:30:00,15.35,15.35,15.32,15.34,40500.0,11.7217,11.7217,11.6988,11.7141,40500.0
2005-06-23 15:35:00,15.33,15.36,15.33,15.35,38100.0,11.7065,11.7294,11.7065,11.7217,38100.0
2005-06-23 15:40:00,15.35,15.35,15.34,15.34,33000.0,11.7217,11.7217,11.7141,11.7141,33000.0
2005-06-23 15:45:00,15.34,15.34,15.32,15.32,28800.0,11.7141,11.7141,11.6988,11.6988,28800.0
2005-06-23 15:50:00,15.33,15.34,15.31,15.34,59100.0,11.7065,11.7141,11.6912,11.7141,59100.0
2005-06-23 15:55:00,15.33,15.34,15.33,15.33,30600.0,11.7065,11.7141,11.7065,11.7065,30600.0
2005-06-24 09:30:00,15.28,15.31,15.28,15.31,36000.0,11.6683,11.6912,11.6683,11.6912,36000.0
2005-06-24 09:35:00,15.31,15.31,15.23,15.23,27300.0,11.6912,11.6912,11.6301,11.6301,27300.0
2005-06-24 09:40:00,15.23,15.26,15.22,15.26,18900.0,11.6301,11.653,11.6225,11.653,18900.0
2005-06-24 09:45:00,15.26,15.29,15.26,15.29,21900.0,11.653,11.6759,11.653,11.6759,21900.0
2005-06-24 09:50:00,15.29,15.29,15.25,15.26,33900.0,11.6759,11.6759,11.6454,11.653,33900.0
2005-06-24 09:55:00,15.26,15.3,15.26,15.29,14100.0,11.653,11.6835,11.653,11.6759,14100.0
2005-06-24 10:00:00,15.3,15.3,15.27,15.28,28500.0,11.6835,11.6835,11.6606,11.6683,28500.0
2005-06-24 10:05:00,15.28,15.28,15.26,15.28,16500.0,11.6683,11.6683,11.653,11.6683,16500.0
2005-06-24 10:10:00,15.29,15.3,15.28,15.3,23700.0,11.6759,11.6835,11.6683,11.6835,23700.0
2005-06-24 10:15:00,15.31,15.32,15.28,15.29,18300.0,11.6912,11.6988,11.6683,11.6759,18300.0
2005-06-24 10:20:00,15.29,15.31,15.29,15.31,29100.0,11.6759,11.6912,11.6759,11.6912,29100.0
2005-06-24 10:25:00,15.31,15.34,15.31,15.32,24300.0,11.6912,11.7141,11.6912,11.6988,24300.0
2005-06-24 10:30:00,15.32,15.35,15.32,15.34,19200.0,11.6988,11.7217,11.6988,11.7141,19200.0
2005-06-24 10:35:00,15.35,15.37,15.35,15.36,84900.0,11.7217,11.737,11.7217,11.7294,84900.0
2005-06-24 10:40:00,15.36,15.39,15.36,15.37,18000.0,11.7294,11.7523,11.7294,11.737,18000.0
2005-06-24 10:45:00,15.38,15.38,15.36,15.36,13800.0,11.7446,11.7446,11.7294,11.7294,13800.0
2005-06-24 10:50:00,15.36,15.38,15.35,15.36,31200.0,11.7294,11.7446,11.7217,11.7294,31200.0
2005-06-24 10:55:00,15.36,15.38,15.36,15.38,18600.0,11.7294,11.7446,11.7294,11.7446,18600.0
2005-06-24 11:00:00,15.38,15.38,15.37,15.38,31200.0,11.7446,11.7446,11.737,11.7446,31200.0
2005-06-24 11:05:00,15.38,15.38,15.37,15.38,20400.0,11.7446,11.7446,11.737,11.7446,20400.0
2005-06-24 11:10:00,15.38,15.4,15.36,15.39,39600.0,11.7446,11.7599,11.7294,11.7523,39600.0
2005-06-24 11:15:00,15.39,15.41,15.39,15.41,56700.0,11.7523,11.7675,11.7523,11.7675,56700.0
2005-06-24 11:20:00,15.41,15.43,15.41,15.43,24300.0,11.7675,11.7828,11.7675,11.7828,24300.0
2005-06-24 11:25:00,15.43,15.44,15.43,15.44,18000.0,11.7828,11.7905,11.7828,11.7905,18000.0
2005-06-24 11:30:00,15.44,15.45,15.42,15.43,64200.0,11.7905,11.7981,11.7752,11.7828,64200.0
2005-06-24 11:35:00,15.43,15.43,15.41,15.41,30300.0,11.7828,11.7828,11.7675,11.7675,30300.0
2005-06-24 11:40:00,15.41,15.41,15.36,15.37,46200.0,11.7675,11.7675,11.7294,11.737,46200.0
2005-06-24 11:45:00,15.37,15.39,15.36,15.36,41700.0,11.737,11.7523,11.7294,11.7294,41700.0
2005-06-24 11:50:00,15.36,15.37,15.34,15.34,36000.0,11.7294,11.737,11.7141,11.7141,36000.0
2005-06-24 11:55:00,15.34,15.35,15.33,15.35,17400.0,11.7141,11.7217,11.7065,11.7217,17400.0
2005-06-24 12:00:00,15.36,15.36,15.35,15.35,16800.0,11.7294,11.7294,11.7217,11.7217,16800.0
2005-06-24 12:05:00,15.35,15.35,15.34,15.34,17400.0,11.7217,11.7217,11.7141,11.7141,17400.0
2005-06-24 12:10:00,15.34,15.34,15.33,15.34,35100.0,11.7141,11.7141,11.7065,11.7141,35100.0
2005-06-24 12:15:00,15.34,15.36,15.34,15.35,14700.0,11.7141,11.7294,11.7141,11.7217,14700.0
2005-06-24 12:20:00,15.35,15.36,15.34,15.34,20100.0,11.7217,11.7294,11.7141,11.7141,20100.0
2005-06-24 12:25:00,15.34,15.34,15.33,15.33,13800.0,11.7141,11.7141,11.7065,11.7065,13800.0
2005-06-24 12:30:00,15.34,15.34,15.33,15.33,22200.0,11.7141,11.7141,11.7065,11.7065,22200.0
2005-06-24 12:35:00,15.33,15.33,15.32,15.32,26700.0,11.7065,11.7065,11.6988,11.6988,26700.0
2005-06-24 12:40:00,15.33,15.33,15.31,15.32,24300.0,11.7065,11.7065,11.6912,11.6988,24300.0
2005-06-24 12:45:00,15.32,15.32,15.31,15.31,20100.0,11.6988,11.6988,11.6912,11.6912,20100.0
2005-06-24 12:50:00,15.31,15.32,15.3,15.31,29100.0,11.6912,11.6988,11.6835,11.6912,29100.0
2005-06-24 12:55:00,15.31,15.31,15.28,15.28,45300.0,11.6912,11.6912,11.6683,11.6683,45300.0
2005-06-24 13:00:00,15.29,15.3,15.28,15.29,35100.0,11.6759,11.6835,11.6683,11.6759,35100.0
2005-06-24 13:05:00,15.29,15.29,15.27,15.28,44100.0,11.6759,11.6759,11.6606,11.6683,44100.0
2005-06-24 13:10:00,15.28,15.28,15.26,15.26,61500.0,11.6683,11.6683,11.653,11.653,61500.0
2005-06-24 13:15:00,15.26,15.28,15.26,15.27,57000.0,11.653,11.6683,11.653,11.6606,57000.0
2005-06-24 13:20:00,15.28,15.31,15.28,15.31,43200.0,11.6683,11.6912,11.6683,11.6912,43200.0
2005-06-24 13:25:00,15.31,15.32,15.28,15.28,40800.0,11.6912,11.6988,11.6683,11.6683,40800.0
2005-06-24 13:30:00,15.28,15.28,15.27,15.27,35700.0,11.6683,11.6683,11.6606,11.6606,35700.0
2005-06-24 13:35:00,15.27,15.27,15.24,15.24,32100.0,11.6606,11.6606,11.6377,11.6377,32100.0
2005-06-24 13:40:00,15.24,15.27,15.23,15.27,37800.0,11.6377,11.6606,11.6301,11.6606,37800.0
2005-06-24 13:45:00,15.27,15.27,15.24,15.25,64500.0,11.6606,11.6606,11.6377,11.6454,64500.0
2005-06-24 13:50:00,15.25,15.25,15.21,15.23,43500.0,11.6454,11.6454,11.6148,11.6301,43500.0
2005-06-24 13:55:00,15.24,15.24,15.23,15.23,25800.0,11.6377,11.6377,11.6301,11.6301,25800.0
2005-06-24 14:00:00,15.23,15.23,15.2,15.2,69600.0,11.6301,11.6301,11.6072,11.6072,69600.0
2005-06-24 14:05:00,15.2,15.2,15.16,15.18,52200.0,11.6072,11.6072,11.5766,11.5919,52200.0
2005-06-24 14:10:00,15.17,15.19,15.17,15.19,49500.0,11.5843,11.5995,11.5843,11.5995,49500.0
2005-06-24 14:15:00,15.2,15.2,15.16,15.17,40800.0,11.6072,11.6072,11.5766,11.5843,40800.0
2005-06-24 14:20:00,15.17,15.17,15.15,15.16,31500.0,11.5843,11.5843,11.569,11.5766,31500.0
2005-06-24 14:25:00,15.16,15.17,15.16,15.16,28500.0,11.5766,11.5843,11.5766,11.5766,28500.0
2005-06-24 14:30:00,15.16,15.17,15.15,15.15,33900.0,11.5766,11.5843,11.569,11.569,33900.0
2005-06-24 14:35:00,15.15,15.15,15.13,15.14,54900.0,11.569,11.569,11.5537,11.5614,54900.0
2005-06-24 14:40:00,15.14,15.14,15.12,15.12,26100.0,11.5614,11.5614,11.5461,11.5461,26100.0
2005-06-24 14:45:00,15.12,15.13,15.12,15.13,31200.0,11.5461,11.5537,11.5461,11.5537,31200.0
2005-06-24 14:50:00,15.14,15.14,15.07,15.08,64800.0,11.5614,11.5614,11.5079,11.5155,64800.0
2005-06-24 14:55:00,15.08,15.1,15.08,15.1,43800.0,11.5155,11.5308,11.5155,11.5308,43800.0
2005-06-24 15:00:00,15.1,15.1,15.09,15.09,34200.0,11.5308,11.5308,11.5232,11.5232,34200.0
2005-06-24 15:05:00,15.09,15.1,15.06,15.06,41400.0,11.5232,11.5308,11.5003,11.5003,41400.0
2005-06-24 15:10:00,15.06,15.09,15.06,15.08,55500.0,11.5003,11.5232,11.5003,11.5155,55500.0
2005-06-24 15:15:00,15.07,15.08,15.07,15.07,30000.0,11.5079,11.5155,11.5079,11.5079,30000.0
2005-06-24 15:20:00,15.07,15.1,15.07,15.1,44400.0,11.5079,11.5308,11.5079,11.5308,44400.0
2005-06-24 15:25:00,15.1,15.14,15.1,15.13,45300.0,11.5308,11.5614,11.5308,11.5537,45300.0
2005-06-24 15:30:00,15.13,15.16,15.13,15.16,69000.0,11.5537,11.5766,11.5537,11.5766,69000.0
2005-06-24 15:35:00,15.16,15.18,15.15,15.18,52800.0,11.5766,11.5919,11.569,11.5919,52800.0
2005-06-24 15:40:00,15.18,15.18,15.15,15.18,92400.0,11.5919,11.5919,11.569,11.5919,92400.0
2005-06-24 15:45:00,15.18,15.19,15.18,15.18,66000.0,11.5919,11.5995,11.5919,11.5919,66000.0
2005-06-24 15:50:00,15.18,15.18,15.17,15.17,138300.0,11.5919,11.5919,11.5843,11.5843,138300.0
2005-06-24 15:55:00,15.16,15.17,15.15,15.16,170400.0,11.5766,11.5843,11.569,11.5766,170400.0
2005-06-27 09:30:00,15.22,15.24,15.21,15.22,59700.0,11.6225,11.6377,11.6148,11.6225,59700.0
2005-06-27 09:35:00,15.21,15.21,15.17,15.18,48600.0,11.6148,11.6148,11.5843,11.5919,48600.0
2005-06-27 09:40:00,15.18,15.23,15.17,15.23,29700.0,11.5919,11.6301,11.5843,11.6301,29700.0
2005-06-27 09:45:00,15.24,15.24,15.22,15.23,132600.0,11.6377,11.6377,11.6225,11.6301,132600.0
2005-06-27 09:50:00,15.23,15.23,15.17,15.17,16800.0,11.6301,11.6301,11.5843,11.5843,16800.0
2005-06-27 09:55:00,15.17,15.18,15.17,15.18,15300.0,11.5843,11.5919,11.5843,11.5919,15300.0
2005-06-27 10:00:00,15.18,15.22,15.18,15.22,54300.0,11.5919,11.6225,11.5919,11.6225,54300.0
2005-06-27 10:05:00,15.22,15.23,15.21,15.21,39900.0,11.6225,11.6301,11.6148,11.6148,39900.0
2005-06-27 10:10:00,15.21,15.23,15.21,15.21,40800.0,11.6148,11.6301,11.6148,11.6148,40800.0
2005-06-27 10:15:00,15.21,15.24,15.2,15.24,43500.0,11.6148,11.6377,11.6072,11.6377,43500.0
2005-06-27 10:20:00,15.24,15.24,15.24,15.24,14700.0,11.6377,11.6377,11.6377,11.6377,14700.0
2005-06-27 10:25:00,15.24,15.25,15.24,15.25,12600.0,11.6377,11.6454,11.6377,11.6454,12600.0
2005-06-27 10:30:00,15.25,15.25,15.23,15.25,22500.0,11.6454,11.6454,11.6301,11.6454,22500.0
2005-06-27 10:35:00,15.25,15.25,15.23,15.24,30900.0,11.6454,11.6454,11.6301,11.6377,30900.0
2005-06-27 10:40:00,15.24,15.26,15.24,15.26,35700.0,11.6377,11.653,11.6377,11.653,35700.0
2005-06-27 10:45:00,15.26,15.26,15.25,15.26,27900.0,11.653,11.653,11.6454,11.653,27900.0
2005-06-27 10:50:00,15.25,15.26,15.25,15.26,18300.0,11.6454,11.653,11.6454,11.653,18300.0
2005-06-27 10:55:00,15.26,15.27,15.26,15.27,42000.0,11.653,11.6606,11.653,11.6606,42000.0
2005-06-27 11:00:00,15.27,15.28,15.27,15.28,16200.0,11.6606,11.6683,11.6606,11.6683,16200.0
2005-06-27 11:05:00,15.28,15.28,15.27,15.27,50400.0,11.6683,11.6683,11.6606,11.6606,50400.0
2005-06-27 11:10:00,15.27,15.27,15.23,15.23,34800.0,11.6606,11.6606,11.6301,11.6301,34800.0
2005-06-27 11:15:00,15.23,15.23,15.22,15.23,27600.0,11.6301,11.6301,11.6225,11.6301,27600.0
2005-06-27 11:20:00,15.23,15.25,15.23,15.25,32700.0,11.6301,11.6454,11.6301,11.6454,32700.0
2005-06-27 11:25:00,15.25,15.25,15.25,15.25,3900.0,11.6454,11.6454,11.6454,11.6454,3900.0
2005-06-27 11:30:00,15.24,15.25,15.24,15.25,33600.0,11.6377,11.6454,11.6377,11.6454,33600.0
2005-06-27 11:35:00,15.24,15.24,15.22,15.23,52200.0,11.6377,11.6377,11.6225,11.6301,52200.0
2005-06-27 11:40:00,15.23,15.24,15.22,15.24,39300.0,11.6301,11.6377,11.6225,11.6377,39300.0
2005-06-27 11:45:00,15.24,15.26,15.24,15.26,23400.0,11.6377,11.653,11.6377,11.653,23400.0
2005-06-27 11:50:00,15.26,15.26,15.24,15.24,15900.0,11.653,11.653,11.6377,11.6377,15900.0
2005-06-27 11:55:00,15.23,15.24,15.23,15.24,9600.0,11.6301,11.6377,11.6301,11.6377,9600.0
2005-06-27 12:00:00,15.24,15.26,15.24,15.25,19500.0,11.6377,11.653,11.6377,11.6454,19500.0
2005-06-27 12:05:00,15.25,15.25,15.25,15.25,21600.0,11.6454,11.6454,11.6454,11.6454,21600.0
2005-06-27 12:10:00,15.26,15.27,15.26,15.27,6900.0,11.653,11.6606,11.653,11.6606,6900.0
2005-06-27 12:15:00,15.27,15.27,15.26,15.26,62100.0,11.6606,11.6606,11.653,11.653,62100.0
2005-06-27 12:20:00,15.26,15.26,15.25,15.26,14400.0,11.653,11.653,11.6454,11.653,14400.0
2005-06-27 12:25:00,15.26,15.26,15.24,15.25,12900.0,11.653,11.653,11.6377,11.6454,12900.0
2005-06-27 12:30:00,15.25,15.25,15.24,15.24,13200.0,11.6454,11.6454,11.6377,11.6377,13200.0
2005-06-27 12:35:00,15.24,15.25,15.24,15.24,17700.0,11.6377,11.6454,11.6377,11.6377,17700.0
2005-06-27 12:40:00,15.24,15.24,15.23,15.23,12600.0,11.6377,11.6377,11.6301,11.6301,12600.0
2005-06-27 12:45:00,15.23,15.23,15.22,15.22,7500.0,11.6301,11.6301,11.6225,11.6225,7500.0
2005-06-27 12:50:00,15.21,15.23,15.21,15.23,6300.0,11.6148,11.6301,11.6148,11.6301,6300.0
2005-06-27 12:55:00,15.22,15.22,15.21,15.22,9000.0,11.6225,11.6225,11.6148,11.6225,9000.0
2005-06-27 13:00:00,15.22,15.22,15.19,15.19,19200.0,11.6225,11.6225,11.5995,11.5995,19200.0
2005-06-27 13:05:00,15.19,15.21,15.19,15.21,5400.0,11.5995,11.6148,11.5995,11.6148,5400.0
2005-06-27 13:10:00,15.2,15.2,15.19,15.19,11700.0,11.6072,11.6072,11.5995,11.5995,11700.0
2005-06-27 13:15:00,15.2,15.21,15.19,15.2,6300.0,11.6072,11.6148,11.5995,11.6072,6300.0
2005-06-27 13:20:00,15.2,15.21,15.2,15.2,17400.0,11.6072,11.6148,11.6072,11.6072,17400.0
2005-06-27 13:25:00,15.21,15.21,15.2,15.2,6600.0,11.6148,11.6148,11.6072,11.6072,6600.0
2005-06-27 13:30:00,15.2,15.22,15.2,15.22,14400.0,11.6072,11.6225,11.6072,11.6225,14400.0
2005-06-27 13:35:00,15.22,15.22,15.21,15.22,6000.0,11.6225,11.6225,11.6148,11.6225,6000.0
2005-06-27 13:40:00,15.22,15.22,15.21,15.21,14400.0,11.6225,11.6225,11.6148,11.6148,14400.0
2005-06-27 13:45:00,15.21,15.21,15.2,15.2,8700.0,11.6148,11.6148,11.6072,11.6072,8700.0
2005-06-27 13:50:00,15.2,15.2,15.2,15.2,4800.0,11.6072,11.6072,11.6072,11.6072,4800.0
2005-06-27 13:55:00,15.2,15.2,15.16,15.16,17700.0,11.6072,11.6072,11.5766,11.5766,17700.0
2005-06-27 14:00:00,15.16,15.17,15.15,15.17,17400.0,11.5766,11.5843,11.569,11.5843,17400.0
2005-06-27 14:05:00,15.17,15.19,15.17,15.19,8700.0,11.5843,11.5995,11.5843,11.5995,8700.0
2005-06-27 14:10:00,15.18,15.19,15.18,15.19,5700.0,11.5919,11.5995,11.5919,11.5995,5700.0
2005-06-27 14:15:00,15.19,15.19,15.19,15.19,10500.0,11.5995,11.5995,11.5995,11.5995,10500.0
2005-06-27 14:20:00,15.19,15.19,15.15,15.15,19500.0,11.5995,11.5995,11.569,11.569,19500.0
2005-06-27 14:25:00,15.15,15.15,15.13,15.13,12300.0,11.569,11.569,11.5537,11.5537,12300.0
2005-06-27 14:30:00,15.13,15.14,15.13,15.14,17400.0,11.5537,11.5614,11.5537,11.5614,17400.0
2005-06-27 14:35:00,15.14,15.15,15.14,15.15,10500.0,11.5614,11.569,11.5614,11.569,10500.0
2005-06-27 14:40:00,15.15,15.15,15.13,15.13,11400.0,11.569,11.569,11.5537,11.5537,11400.0
2005-06-27 14:45:00,15.13,15.14,15.13,15.14,12900.0,11.5537,11.5614,11.5537,11.5614,12900.0
2005-06-27 14:50:00,15.14,15.15,15.14,15.15,9600.0,11.5614,11.569,11.5614,11.569,9600.0
2005-06-27 14:55:00,15.15,15.15,15.15,15.15,7500.0,11.569,11.569,11.569,11.569,7500.0
2005-06-27 15:00:00,15.16,15.16,15.14,15.14,13800.0,11.5766,11.5766,11.5614,11.5614,13800.0
2005-06-27 15:05:00,15.15,15.17,15.14,15.17,15600.0,11.569,11.5843,11.5614,11.5843,15600.0
2005-06-27 15:10:00,15.17,15.17,15.16,15.16,21600.0,11.5843,11.5843,11.5766,11.5766,21600.0
2005-06-27 15:15:00,15.16,15.19,15.16,15.18,17400.0,11.5766,11.5995,11.5766,11.5919,17400.0
2005-06-27 15:20:00,15.18,15.19,15.18,15.18,16500.0,11.5919,11.5995,11.5919,11.5919,16500.0
2005-06-27 15:25:00,15.18,15.21,15.18,15.21,26400.0,11.5919,11.6148,11.5919,11.6148,26400.0
2005-06-27 15:30:00,15.21,15.21,15.2,15.2,23400.0,11.6148,11.6148,11.6072,11.6072,23400.0
2005-06-27 15:35:00,15.2,15.2,15.19,15.2,15600.0,11.6072,11.6072,11.5995,11.6072,15600.0
2005-06-27 15:40:00,15.2,15.2,15.17,15.17,16800.0,11.6072,11.6072,11.5843,11.5843,16800.0
2005-06-27 15:45:00,15.17,15.17,15.16,15.16,28200.0,11.5843,11.5843,11.5766,11.5766,28200.0
2005-06-27 15:50:00,15.17,15.17,15.15,15.16,45000.0,11.5843,11.5843,11.569,11.5766,45000.0
2005-06-27 15:55:00,15.16,15.17,15.15,15.17,33300.0,11.5766,11.5843,11.569,11.5843,33300.0
2005-06-28 09:35:00,15.2,15.27,15.18,15.24,48300.0,11.6072,11.6606,11.5919,11.6377,48300.0
2005-06-28 09:40:00,15.23,15.33,15.23,15.33,27000.0,11.6301,11.7065,11.6301,11.7065,27000.0
2005-06-28 09:45:00,15.32,15.33,15.27,15.31,36900.0,11.6988,11.7065,11.6606,11.6912,36900.0
2005-06-28 09:50:00,15.31,15.32,15.31,15.31,17100.0,11.6912,11.6988,11.6912,11.6912,17100.0
2005-06-28 09:55:00,15.31,15.32,15.3,15.3,16200.0,11.6912,11.6988,11.6835,11.6835,16200.0
2005-06-28 10:00:00,15.31,15.32,15.3,15.32,20100.0,11.6912,11.6988,11.6835,11.6988,20100.0
2005-06-28 10:05:00,15.32,15.38,15.32,15.38,25800.0,11.6988,11.7446,11.6988,11.7446,25800.0
2005-06-28 10:10:00,15.38,15.38,15.34,15.36,18300.0,11.7446,11.7446,11.7141,11.7294,18300.0
2005-06-28 10:15:00,15.36,15.37,15.34,15.35,17700.0,11.7294,11.737,11.7141,11.7217,17700.0
2005-06-28 10:20:00,15.34,15.34,15.31,15.34,15300.0,11.7141,11.7141,11.6912,11.7141,15300.0
2005-06-28 10:25:00,15.35,15.35,15.33,15.33,14400.0,11.7217,11.7217,11.7065,11.7065,14400.0
2005-06-28 10:30:00,15.33,15.33,15.31,15.32,12600.0,11.7065,11.7065,11.6912,11.6988,12600.0
2005-06-28 10:35:00,15.32,15.32,15.3,15.3,14700.0,11.6988,11.6988,11.6835,11.6835,14700.0
2005-06-28 10:40:00,15.3,15.31,15.3,15.3,11400.0,11.6835,11.6912,11.6835,11.6835,11400.0
2005-06-28 10:45:00,15.29,15.3,15.28,15.3,19500.0,11.6759,11.6835,11.6683,11.6835,19500.0
2005-06-28 10:50:00,15.3,15.31,15.3,15.3,11400.0,11.6835,11.6912,11.6835,11.6835,11400.0
2005-06-28 10:55:00,15.3,15.31,15.29,15.3,20400.0,11.6835,11.6912,11.6759,11.6835,20400.0
2005-06-28 11:00:00,15.3,15.31,15.3,15.3,11400.0,11.6835,11.6912,11.6835,11.6835,11400.0
2005-06-28 11:05:00,15.31,15.33,15.31,15.33,25800.0,11.6912,11.7065,11.6912,11.7065,25800.0
2005-06-28 11:10:00,15.32,15.33,15.32,15.33,23100.0,11.6988,11.7065,11.6988,11.7065,23100.0
2005-06-28 11:15:00,15.32,15.34,15.32,15.34,20100.0,11.6988,11.7141,11.6988,11.7141,20100.0
2005-06-28 11:20:00,15.33,15.35,15.33,15.33,42900.0,11.7065,11.7217,11.7065,11.7065,42900.0
2005-06-28 11:25:00,15.34,15.35,15.34,15.35,6300.0,11.7141,11.7217,11.7141,11.7217,6300.0
2005-06-28 11:30:00,15.35,15.41,15.34,15.39,28200.0,11.7217,11.7675,11.7141,11.7523,28200.0
2005-06-28 11:35:00,15.38,15.39,15.37,15.38,18000.0,11.7446,11.7523,11.737,11.7446,18000.0
2005-06-28 11:40:00,15.38,15.4,15.37,15.39,13800.0,11.7446,11.7599,11.737,11.7523,13800.0
2005-06-28 11:45:00,15.39,15.4,15.39,15.39,15300.0,11.7523,11.7599,11.7523,11.7523,15300.0
2005-06-28 11:50:00,15.39,15.4,15.39,15.4,24000.0,11.7523,11.7599,11.7523,11.7599,24000.0
2005-06-28 11:55:00,15.4,15.42,15.4,15.4,30600.0,11.7599,11.7752,11.7599,11.7599,30600.0
2005-06-28 12:00:00,15.4,15.41,15.4,15.41,26400.0,11.7599,11.7675,11.7599,11.7675,26400.0
2005-06-28 12:05:00,15.41,15.41,15.41,15.41,14100.0,11.7675,11.7675,11.7675,11.7675,14100.0
2005-06-28 12:10:00,15.41,15.42,15.41,15.42,15000.0,11.7675,11.7752,11.7675,11.7752,15000.0
2005-06-28 12:15:00,15.42,15.42,15.4,15.4,29700.0,11.7752,11.7752,11.7599,11.7599,29700.0
2005-06-28 12:20:00,15.4,15.43,15.4,15.43,18900.0,11.7599,11.7828,11.7599,11.7828,18900.0
2005-06-28 12:25:00,15.43,15.43,15.41,15.42,26400.0,11.7828,11.7828,11.7675,11.7752,26400.0
2005-06-28 12:30:00,15.42,15.43,15.42,15.43,10200.0,11.7752,11.7828,11.7752,11.7828,10200.0
2005-06-28 12:35:00,15.42,15.43,15.42,15.42,7500.0,11.7752,11.7828,11.7752,11.7752,7500.0
2005-06-28 12:40:00,15.42,15.42,15.42,15.42,5700.0,11.7752,11.7752,11.7752,11.7752,5700.0
2005-06-28 12:45:00,15.42,15.42,15.41,15.41,9600.0,11.7752,11.7752,11.7675,11.7675,9600.0
2005-06-28 12:50:00,15.41,15.41,15.39,15.4,13500.0,11.7675,11.7675,11.7523,11.7599,13500.0
2005-06-28 12:55:00,15.4,15.4,15.39,15.39,5100.0,11.7599,11.7599,11.7523,11.7523,5100.0
2005-06-28 13:00:00,15.4,15.41,15.39,15.41,15600.0,11.7599,11.7675,11.7523,11.7675,15600.0
2005-06-28 13:05:00,15.41,15.42,15.4,15.42,17400.0,11.7675,11.7752,11.7599,11.7752,17400.0
2005-06-28 13:10:00,15.41,15.42,15.41,15.42,69300.0,11.7675,11.7752,11.7675,11.7752,69300.0
2005-06-28 13:15:00,15.42,15.43,15.42,15.42,45000.0,11.7752,11.7828,11.7752,11.7752,45000.0
2005-06-28 13:20:00,15.42,15.42,15.42,15.42,14100.0,11.7752,11.7752,11.7752,11.7752,14100.0
2005-06-28 13:25:00,15.42,15.42,15.4,15.4,16200.0,11.7752,11.7752,11.7599,11.7599,16200.0
2005-06-28 13:30:00,15.4,15.41,15.4,15.4,36000.0,11.7599,11.7675,11.7599,11.7599,36000.0
2005-06-28 13:35:00,15.4,15.41,15.4,15.41,4200.0,11.7599,11.7675,11.7599,11.7675,4200.0
2005-06-28 13:40:00,15.4,15.41,15.4,15.41,5700.0,11.7599,11.7675,11.7599,11.7675,5700.0
2005-06-28 13:45:00,15.4,15.41,15.4,15.4,8400.0,11.7599,11.7675,11.7599,11.7599,8400.0
2005-06-28 13:50:00,15.4,15.41,15.4,15.41,14100.0,11.7599,11.7675,11.7599,11.7675,14100.0
2005-06-28 13:55:00,15.41,15.41,15.4,15.41,11400.0,11.7675,11.7675,11.7599,11.7675,11400.0
2005-06-28 14:00:00,15.4,15.41,15.39,15.4,23100.0,11.7599,11.7675,11.7523,11.7599,23100.0
2005-06-28 14:05:00,15.4,15.4,15.39,15.39,14100.0,11.7599,11.7599,11.7523,11.7523,14100.0
2005-06-28 14:10:00,15.39,15.39,15.38,15.39,30600.0,11.7523,11.7523,11.7446,11.7523,30600.0
2005-06-28 14:15:00,15.39,15.39,15.39,15.39,11100.0,11.7523,11.7523,11.7523,11.7523,11100.0
2005-06-28 14:20:00,15.39,15.4,15.38,15.4,29700.0,11.7523,11.7599,11.7446,11.7599,29700.0
2005-06-28 14:25:00,15.4,15.41,15.4,15.4,23100.0,11.7599,11.7675,11.7599,11.7599,23100.0
2005-06-28 14:30:00,15.41,15.42,15.41,15.42,19800.0,11.7675,11.7752,11.7675,11.7752,19800.0
2005-06-28 14:35:00,15.42,15.43,15.42,15.42,18000.0,11.7752,11.7828,11.7752,11.7752,18000.0
2005-06-28 14:40:00,15.42,15.44,15.42,15.44,32100.0,11.7752,11.7905,11.7752,11.7905,32100.0
2005-06-28 14:45:00,15.44,15.44,15.4,15.4,53400.0,11.7905,11.7905,11.7599,11.7599,53400.0
2005-06-28 14:50:00,15.41,15.44,15.41,15.44,26400.0,11.7675,11.7905,11.7675,11.7905,26400.0
2005-06-28 14:55:00,15.44,15.44,15.42,15.42,9300.0,11.7905,11.7905,11.7752,11.7752,9300.0
2005-06-28 15:00:00,15.42,15.42,15.41,15.41,27600.0,11.7752,11.7752,11.7675,11.7675,27600.0
2005-06-28 15:05:00,15.41,15.44,15.4,15.44,24300.0,11.7675,11.7905,11.7599,11.7905,24300.0
2005-06-28 15:10:00,15.43,15.43,15.42,15.42,21300.0,11.7828,11.7828,11.7752,11.7752,21300.0
2005-06-28 15:15:00,15.42,15.43,15.42,15.42,18900.0,11.7752,11.7828,11.7752,11.7752,18900.0
2005-06-28 15:20:00,15.42,15.42,15.41,15.41,24300.0,11.7752,11.7752,11.7675,11.7675,24300.0
2005-06-28 15:25:00,15.41,15.42,15.41,15.42,21300.0,11.7675,11.7752,11.7675,11.7752,21300.0
2005-06-28 15:30:00,15.42,15.43,15.42,15.42,23100.0,11.7752,11.7828,11.7752,11.7752,23100.0
2005-06-28 15:35:00,15.42,15.43,15.42,15.43,38400.0,11.7752,11.7828,11.7752,11.7828,38400.0
2005-06-28 15:40:00,15.43,15.43,15.42,15.42,37200.0,11.7828,11.7828,11.7752,11.7752,37200.0
2005-06-28 15:45:00,15.43,15.45,15.42,15.44,36300.0,11.7828,11.7981,11.7752,11.7905,36300.0
2005-06-28 15:50:00,15.44,15.44,15.43,15.43,24000.0,11.7905,11.7905,11.7828,11.7828,24000.0
2005-06-28 15:55:00,15.42,15.44,15.42,15.44,73800.0,11.7752,11.7905,11.7752,11.7905,73800.0
2005-06-29 09:30:00,15.46,15.46,15.45,15.45,32700.0,11.8057,11.8057,11.7981,11.7981,32700.0
2005-06-29 09:35:00,15.45,15.45,15.45,15.45,48300.0,11.7981,11.7981,11.7981,11.7981,48300.0
2005-06-29 09:40:00,15.45,15.46,15.45,15.46,25500.0,11.7981,11.8057,11.7981,11.8057,25500.0
2005-06-29 09:45:00,15.46,15.46,15.45,15.45,14100.0,11.8057,11.8057,11.7981,11.7981,14100.0
2005-06-29 09:50:00,15.45,15.45,15.42,15.43,44700.0,11.7981,11.7981,11.7752,11.7828,44700.0
2005-06-29 09:55:00,15.43,15.45,15.43,15.45,30300.0,11.7828,11.7981,11.7828,11.7981,30300.0
2005-06-29 10:00:00,15.46,15.47,15.45,15.46,17700.0,11.8057,11.8134,11.7981,11.8057,17700.0
2005-06-29 10:05:00,15.45,15.46,15.45,15.46,41100.0,11.7981,11.8057,11.7981,11.8057,41100.0
2005-06-29 10:10:00,15.46,15.48,15.46,15.47,23700.0,11.8057,11.821,11.8057,11.8134,23700.0
2005-06-29 10:15:00,15.47,15.47,15.46,15.46,7500.0,11.8134,11.8134,11.8057,11.8057,7500.0
2005-06-29 10:20:00,15.46,15.47,15.46,15.47,24600.0,11.8057,11.8134,11.8057,11.8134,24600.0
2005-06-29 10:25:00,15.47,15.48,15.46,15.48,24000.0,11.8134,11.821,11.8057,11.821,24000.0
2005-06-29 10:30:00,15.48,15.5,15.48,15.5,13500.0,11.821,11.8363,11.821,11.8363,13500.0
2005-06-29 10:35:00,15.5,15.51,15.47,15.47,27900.0,11.8363,11.8439,11.8134,11.8134,27900.0
2005-06-29 10:40:00,15.46,15.47,15.46,15.47,23400.0,11.8057,11.8134,11.8057,11.8134,23400.0
2005-06-29 10:45:00,15.47,15.47,15.46,15.47,30600.0,11.8134,11.8134,11.8057,11.8134,30600.0
2005-06-29 10:50:00,15.47,15.49,15.46,15.49,14400.0,11.8134,11.8286,11.8057,11.8286,14400.0
2005-06-29 10:55:00,15.49,15.49,15.49,15.49,6000.0,11.8286,11.8286,11.8286,11.8286,6000.0
2005-06-29 11:00:00,15.49,15.49,15.47,15.47,6000.0,11.8286,11.8286,11.8134,11.8134,6000.0
2005-06-29 11:05:00,15.47,15.47,15.47,15.47,12900.0,11.8134,11.8134,11.8134,11.8134,12900.0
2005-06-29 11:10:00,15.47,15.47,15.47,15.47,8100.0,11.8134,11.8134,11.8134,11.8134,8100.0
2005-06-29 11:15:00,15.47,15.49,15.47,15.48,23100.0,11.8134,11.8286,11.8134,11.821,23100.0
2005-06-29 11:20:00,15.48,15.48,15.47,15.48,18300.0,11.821,11.821,11.8134,11.821,18300.0
2005-06-29 11:25:00,15.48,15.49,15.47,15.48,50100.0,11.821,11.8286,11.8134,11.821,50100.0
2005-06-29 11:30:00,15.48,15.48,15.47,15.47,22800.0,11.821,11.821,11.8134,11.8134,22800.0
2005-06-29 11:35:00,15.47,15.47,15.46,15.47,42600.0,11.8134,11.8134,11.8057,11.8134,42600.0
2005-06-29 11:40:00,15.47,15.51,15.47,15.49,18300.0,11.8134,11.8439,11.8134,11.8286,18300.0
2005-06-29 11:45:00,15.49,15.5,15.49,15.5,10200.0,11.8286,11.8363,11.8286,11.8363,10200.0
2005-06-29 11:50:00,15.5,15.51,15.5,15.5,9600.0,11.8363,11.8439,11.8363,11.8363,9600.0
2005-06-29 11:55:00,15.5,15.5,15.49,15.5,31500.0,11.8363,11.8363,11.8286,11.8363,31500.0
2005-06-29 12:00:00,15.5,15.5,15.5,15.5,9300.0,11.8363,11.8363,11.8363,11.8363,9300.0
2005-06-29 12:05:00,15.5,15.52,15.5,15.52,41700.0,11.8363,11.8515,11.8363,11.8515,41700.0
2005-06-29 12:10:00,15.52,15.53,15.52,15.53,11400.0,11.8515,11.8592,11.8515,11.8592,11400.0
2005-06-29 12:15:00,15.52,15.53,15.52,15.53,9600.0,11.8515,11.8592,11.8515,11.8592,9600.0
2005-06-29 12:20:00,15.52,15.53,15.52,15.52,17700.0,11.8515,11.8592,11.8515,11.8515,17700.0
2005-06-29 12:25:00,15.53,15.54,15.53,15.54,8700.0,11.8592,11.8668,11.8592,11.8668,8700.0
2005-06-29 12:30:00,15.53,15.55,15.53,15.54,7500.0,11.8592,11.8745,11.8592,11.8668,7500.0
2005-06-29 12:35:00,15.54,15.55,15.53,15.55,37200.0,11.8668,11.8745,11.8592,11.8745,37200.0
2005-06-29 12:40:00,15.55,15.57,15.54,15.56,20400.0,11.8745,11.8897,11.8668,11.8821,20400.0
2005-06-29 12:45:00,15.57,15.58,15.55,15.58,22500.0,11.8897,11.8974,11.8745,11.8974,22500.0
2005-06-29 12:50:00,15.57,15.58,15.57,15.57,9600.0,11.8897,11.8974,11.8897,11.8897,9600.0
2005-06-29 12:55:00,15.57,15.57,15.53,15.53,13500.0,11.8897,11.8897,11.8592,11.8592,13500.0
2005-06-29 13:00:00,15.53,15.54,15.53,15.53,14100.0,11.8592,11.8668,11.8592,11.8592,14100.0
2005-06-29 13:05:00,15.54,15.54,15.54,15.54,13500.0,11.8668,11.8668,11.8668,11.8668,13500.0
2005-06-29 13:10:00,15.54,15.55,15.54,15.55,18600.0,11.8668,11.8745,11.8668,11.8745,18600.0
2005-06-29 13:15:00,15.55,15.56,15.55,15.56,17700.0,11.8745,11.8821,11.8745,11.8821,17700.0
2005-06-29 13:20:00,15.56,15.58,15.56,15.57,18600.0,11.8821,11.8974,11.8821,11.8897,18600.0
2005-06-29 13:25:00,15.57,15.57,15.57,15.57,13800.0,11.8897,11.8897,11.8897,11.8897,13800.0
2005-06-29 13:30:00,15.57,15.6,15.57,15.57,58800.0,11.8897,11.9126,11.8897,11.8897,58800.0
2005-06-29 13:35:00,15.57,15.58,15.57,15.58,72300.0,11.8897,11.8974,11.8897,11.8974,72300.0
2005-06-29 13:40:00,15.59,15.61,15.59,15.6,48000.0,11.905,11.9203,11.905,11.9126,48000.0
2005-06-29 13:45:00,15.59,15.6,15.58,15.58,20400.0,11.905,11.9126,11.8974,11.8974,20400.0
2005-06-29 13:50:00,15.58,15.58,15.55,15.57,142200.0,11.8974,11.8974,11.8745,11.8897,142200.0
2005-06-29 13:55:00,15.56,15.58,15.56,15.58,12900.0,11.8821,11.8974,11.8821,11.8974,12900.0
2005-06-29 14:00:00,15.58,15.58,15.58,15.58,118200.0,11.8974,11.8974,11.8974,11.8974,118200.0
2005-06-29 14:05:00,15.58,15.58,15.56,15.56,73200.0,11.8974,11.8974,11.8821,11.8821,73200.0
2005-06-29 14:10:00,15.55,15.56,15.55,15.56,19200.0,11.8745,11.8821,11.8745,11.8821,19200.0
2005-06-29 14:15:00,15.56,15.56,15.55,15.55,15600.0,11.8821,11.8821,11.8745,11.8745,15600.0
2005-06-29 14:20:00,15.55,15.58,15.55,15.58,45900.0,11.8745,11.8974,11.8745,11.8974,45900.0
2005-06-29 14:25:00,15.58,15.58,15.56,15.57,45600.0,11.8974,11.8974,11.8821,11.8897,45600.0
2005-06-29 14:30:00,15.56,15.58,15.56,15.57,46500.0,11.8821,11.8974,11.8821,11.8897,46500.0
2005-06-29 14:35:00,15.57,15.58,15.57,15.57,10800.0,11.8897,11.8974,11.8897,11.8897,10800.0
2005-06-29 14:40:00,15.57,15.61,15.57,15.61,64200.0,11.8897,11.9203,11.8897,11.9203,64200.0
2005-06-29 14:45:00,15.6,15.6,15.57,15.57,34800.0,11.9126,11.9126,11.8897,11.8897,34800.0
2005-06-29 14:50:00,15.57,15.57,15.52,15.54,25200.0,11.8897,11.8897,11.8515,11.8668,25200.0
2005-06-29 14:55:00,15.54,15.54,15.53,15.53,58800.0,11.8668,11.8668,11.8592,11.8592,58800.0
2005-06-29 15:00:00,15.53,15.53,15.51,15.52,41400.0,11.8592,11.8592,11.8439,11.8515,41400.0
2005-06-29 15:05:00,15.52,15.52,15.5,15.51,41100.0,11.8515,11.8515,11.8363,11.8439,41100.0
2005-06-29 15:10:00,15.51,15.51,15.49,15.5,56100.0,11.8439,11.8439,11.8286,11.8363,56100.0
2005-06-29 15:15:00,15.5,15.5,15.49,15.5,13800.0,11.8363,11.8363,11.8286,11.8363,13800.0
2005-06-29 15:20:00,15.5,15.51,15.5,15.5,46200.0,11.8363,11.8439,11.8363,11.8363,46200.0
2005-06-29 15:25:00,15.49,15.49,15.46,15.47,40500.0,11.8286,11.8286,11.8057,11.8134,40500.0
2005-06-29 15:30:00,15.47,15.5,15.47,15.49,9000.0,11.8134,11.8363,11.8134,11.8286,9000.0
2005-06-29 15:35:00,15.49,15.51,15.48,15.51,17400.0,11.8286,11.8439,11.821,11.8439,17400.0
2005-06-29 15:40:00,15.51,15.52,15.51,15.51,19200.0,11.8439,11.8515,11.8439,11.8439,19200.0
2005-06-29 15:45:00,15.52,15.54,15.51,15.53,18900.0,11.8515,11.8668,11.8439,11.8592,18900.0
2005-06-29 15:50:00,15.53,15.53,15.51,15.51,21000.0,11.8592,11.8592,11.8439,11.8439,21000.0
2005-06-29 15:55:00,15.51,15.51,15.51,15.51,39300.0,11.8439,11.8439,11.8439,11.8439,39300.0
2005-06-30 09:30:00,15.6,15.6,15.56,15.57,54600.0,11.9126,11.9126,11.8821,11.8897,54600.0
2005-06-30 09:35:00,15.57,15.57,15.53,15.57,10500.0,11.8897,11.8897,11.8592,11.8897,10500.0
2005-06-30 09:40:00,15.57,15.6,15.53,15.53,23100.0,11.8897,11.9126,11.8592,11.8592,23100.0
2005-06-30 09:45:00,15.53,15.53,15.5,15.5,8700.0,11.8592,11.8592,11.8363,11.8363,8700.0
2005-06-30 09:50:00,15.49,15.49,15.41,15.41,25500.0,11.8286,11.8286,11.7675,11.7675,25500.0
2005-06-30 09:55:00,15.43,15.43,15.38,15.38,41100.0,11.7828,11.7828,11.7446,11.7446,41100.0
2005-06-30 10:00:00,15.39,15.45,15.39,15.42,22500.0,11.7523,11.7981,11.7523,11.7752,22500.0
2005-06-30 10:05:00,15.42,15.42,15.38,15.39,20700.0,11.7752,11.7752,11.7446,11.7523,20700.0
2005-06-30 10:10:00,15.39,15.43,15.38,15.43,34200.0,11.7523,11.7828,11.7446,11.7828,34200.0
2005-06-30 10:15:00,15.43,15.45,15.42,15.45,13500.0,11.7828,11.7981,11.7752,11.7981,13500.0
2005-06-30 10:20:00,15.44,15.44,15.43,15.44,6000.0,11.7905,11.7905,11.7828,11.7905,6000.0
2005-06-30 10:25:00,15.44,15.45,15.43,15.43,21600.0,11.7905,11.7981,11.7828,11.7828,21600.0
2005-06-30 10:30:00,15.43,15.44,15.43,15.43,34200.0,11.7828,11.7905,11.7828,11.7828,34200.0
2005-06-30 10:35:00,15.44,15.45,15.43,15.44,18600.0,11.7905,11.7981,11.7828,11.7905,18600.0
2005-06-30 10:40:00,15.43,15.44,15.43,15.44,40800.0,11.7828,11.7905,11.7828,11.7905,40800.0
2005-06-30 10:45:00,15.44,15.44,15.42,15.43,56700.0,11.7905,11.7905,11.7752,11.7828,56700.0
2005-06-30 10:50:00,15.43,15.45,15.43,15.45,20700.0,11.7828,11.7981,11.7828,11.7981,20700.0
2005-06-30 10:55:00,15.45,15.45,15.43,15.43,16500.0,11.7981,11.7981,11.7828,11.7828,16500.0
2005-06-30 11:00:00,15.44,15.44,15.43,15.44,32100.0,11.7905,11.7905,11.7828,11.7905,32100.0
2005-06-30 11:05:00,15.45,15.45,15.44,15.44,14400.0,11.7981,11.7981,11.7905,11.7905,14400.0
2005-06-30 11:10:00,15.44,15.44,15.43,15.43,33000.0,11.7905,11.7905,11.7828,11.7828,33000.0
2005-06-30 11:15:00,15.43,15.45,15.43,15.44,16800.0,11.7828,11.7981,11.7828,11.7905,16800.0
2005-06-30 11:20:00,15.43,15.44,15.43,15.44,15300.0,11.7828,11.7905,11.7828,11.7905,15300.0
2005-06-30 11:25:00,15.44,15.44,15.43,15.44,24600.0,11.7905,11.7905,11.7828,11.7905,24600.0
2005-06-30 11:30:00,15.44,15.44,15.43,15.44,9600.0,11.7905,11.7905,11.7828,11.7905,9600.0
2005-06-30 11:35:00,15.44,15.45,15.44,15.45,11100.0,11.7905,11.7981,11.7905,11.7981,11100.0
2005-06-30 11:40:00,15.45,15.45,15.43,15.43,45900.0,11.7981,11.7981,11.7828,11.7828,45900.0
2005-06-30 11:45:00,15.43,15.43,15.43,15.43,29100.0,11.7828,11.7828,11.7828,11.7828,29100.0
2005-06-30 11:50:00,15.43,15.43,15.43,15.43,18000.0,11.7828,11.7828,11.7828,11.7828,18000.0
2005-06-30 11:55:00,15.43,15.44,15.43,15.44,11700.0,11.7828,11.7905,11.7828,11.7905,11700.0
2005-06-30 12:00:00,15.44,15.44,15.43,15.44,10500.0,11.7905,11.7905,11.7828,11.7905,10500.0
2005-06-30 12:05:00,15.44,15.46,15.44,15.45,12300.0,11.7905,11.8057,11.7905,11.7981,12300.0
2005-06-30 12:10:00,15.45,15.45,15.44,15.45,9600.0,11.7981,11.7981,11.7905,11.7981,9600.0
2005-06-30 12:15:00,15.45,15.45,15.44,15.44,15000.0,11.7981,11.7981,11.7905,11.7905,15000.0
2005-06-30 12:20:00,15.43,15.44,15.43,15.44,30000.0,11.7828,11.7905,11.7828,11.7905,30000.0
2005-06-30 12:25:00,15.44,15.44,15.43,15.43,19800.0,11.7905,11.7905,11.7828,11.7828,19800.0
2005-06-30 12:30:00,15.44,15.45,15.43,15.44,6900.0,11.7905,11.7981,11.7828,11.7905,6900.0
2005-06-30 12:35:00,15.44,15.45,15.44,15.44,4200.0,11.7905,11.7981,11.7905,11.7905,4200.0
2005-06-30 12:40:00,15.44,15.44,15.43,15.44,17400.0,11.7905,11.7905,11.7828,11.7905,17400.0
2005-06-30 12:45:00,15.44,15.44,15.44,15.44,8400.0,11.7905,11.7905,11.7905,11.7905,8400.0
2005-06-30 12:50:00,15.44,15.44,15.43,15.44,6900.0,11.7905,11.7905,11.7828,11.7905,6900.0
2005-06-30 12:55:00,15.44,15.44,15.43,15.44,4200.0,11.7905,11.7905,11.7828,11.7905,4200.0
2005-06-30 13:00:00,15.44,15.44,15.43,15.44,8100.0,11.7905,11.7905,11.7828,11.7905,8100.0
2005-06-30 13:05:00,15.44,15.44,15.43,15.44,21600.0,11.7905,11.7905,11.7828,11.7905,21600.0
2005-06-30 13:10:00,15.44,15.45,15.44,15.45,10500.0,11.7905,11.7981,11.7905,11.7981,10500.0
2005-06-30 13:15:00,15.45,15.46,15.45,15.45,36300.0,11.7981,11.8057,11.7981,11.7981,36300.0
2005-06-30 13:20:00,15.46,15.46,15.45,15.45,12300.0,11.8057,11.8057,11.7981,11.7981,12300.0
2005-06-30 13:25:00,15.45,15.46,15.45,15.46,8100.0,11.7981,11.8057,11.7981,11.8057,8100.0
2005-06-30 13:30:00,15.46,15.46,15.45,15.45,30600.0,11.8057,11.8057,11.7981,11.7981,30600.0
2005-06-30 13:35:00,15.46,15.48,15.46,15.48,31800.0,11.8057,11.821,11.8057,11.821,31800.0
2005-06-30 13:40:00,15.48,15.48,15.46,15.47,42300.0,11.821,11.821,11.8057,11.8134,42300.0
2005-06-30 13:45:00,15.47,15.47,15.46,15.46,17100.0,11.8134,11.8134,11.8057,11.8057,17100.0
2005-06-30 13:50:00,15.46,15.48,15.46,15.47,6600.0,11.8057,11.821,11.8057,11.8134,6600.0
2005-06-30 13:55:00,15.48,15.49,15.48,15.49,15300.0,11.821,11.8286,11.821,11.8286,15300.0
2005-06-30 14:00:00,15.49,15.51,15.49,15.51,10800.0,11.8286,11.8439,11.8286,11.8439,10800.0
2005-06-30 14:05:00,15.51,15.53,15.51,15.53,17400.0,11.8439,11.8592,11.8439,11.8592,17400.0
2005-06-30 14:10:00,15.54,15.54,15.53,15.53,21900.0,11.8668,11.8668,11.8592,11.8592,21900.0
2005-06-30 14:15:00,15.53,15.56,15.53,15.56,37500.0,11.8592,11.8821,11.8592,11.8821,37500.0
2005-06-30 14:20:00,15.55,15.56,15.52,15.52,60900.0,11.8745,11.8821,11.8515,11.8515,60900.0
2005-06-30 14:25:00,15.51,15.53,15.51,15.51,61200.0,11.8439,11.8592,11.8439,11.8439,61200.0
2005-06-30 14:30:00,15.51,15.53,15.49,15.5,42900.0,11.8439,11.8592,11.8286,11.8363,42900.0
2005-06-30 14:35:00,15.5,15.5,15.48,15.48,26700.0,11.8363,11.8363,11.821,11.821,26700.0
2005-06-30 14:40:00,15.48,15.5,15.47,15.48,37200.0,11.821,11.8363,11.8134,11.821,37200.0
2005-06-30 14:45:00,15.48,15.51,15.47,15.49,37200.0,11.821,11.8439,11.8134,11.8286,37200.0
2005-06-30 14:50:00,15.49,15.49,15.47,15.48,50400.0,11.8286,11.8286,11.8134,11.821,50400.0
2005-06-30 14:55:00,15.48,15.51,15.48,15.5,63600.0,11.821,11.8439,11.821,11.8363,63600.0
2005-06-30 15:00:00,15.5,15.52,15.49,15.51,99300.0,11.8363,11.8515,11.8286,11.8439,99300.0
2005-06-30 15:05:00,15.51,15.51,15.51,15.51,40800.0,11.8439,11.8439,11.8439,11.8439,40800.0
2005-06-30 15:10:00,15.51,15.53,15.51,15.53,69000.0,11.8439,11.8592,11.8439,11.8592,69000.0
2005-06-30 15:15:00,15.52,15.52,15.52,15.52,28500.0,11.8515,11.8515,11.8515,11.8515,28500.0
2005-06-30 15:20:00,15.52,15.55,15.51,15.52,173700.0,11.8515,11.8745,11.8439,11.8515,173700.0
2005-06-30 15:25:00,15.52,15.54,15.52,15.54,83100.0,11.8515,11.8668,11.8515,11.8668,83100.0
2005-06-30 15:30:00,15.54,15.56,15.54,15.55,161700.0,11.8668,11.8821,11.8668,11.8745,161700.0
2005-06-30 15:35:00,15.56,15.63,15.55,15.63,215700.0,11.8821,11.9355,11.8745,11.9355,215700.0
2005-06-30 15:40:00,15.63,15.68,15.63,15.68,323100.0,11.9355,11.9737,11.9355,11.9737,323100.0
2005-06-30 15:45:00,15.68,15.7,15.67,15.69,291600.0,11.9737,11.989,11.9661,11.9814,291600.0
2005-06-30 15:50:00,15.69,15.7,15.68,15.69,268800.0,11.9814,11.989,11.9737,11.9814,268800.0
2005-06-30 15:55:00,15.69,15.69,15.67,15.67,234300.0,11.9814,11.9814,11.9661,11.9661,234300.0
2005-07-01 09:35:00,15.73,15.77,15.73,15.74,150000.0,12.0119,12.0425,12.0119,12.0195,150000.0
2005-07-01 09:40:00,15.72,15.73,15.67,15.68,75600.0,12.0043,12.0119,11.9661,11.9737,75600.0
2005-07-01 09:45:00,15.68,15.68,15.64,15.68,19800.0,11.9737,11.9737,11.9432,11.9737,19800.0
2005-07-01 09:50:00,15.68,15.73,15.68,15.73,31500.0,11.9737,12.0119,11.9737,12.0119,31500.0
2005-07-01 09:55:00,15.72,15.72,15.7,15.71,42300.0,12.0043,12.0043,11.989,11.9966,42300.0
2005-07-01 10:00:00,15.71,15.73,15.71,15.73,31500.0,11.9966,12.0119,11.9966,12.0119,31500.0
2005-07-01 10:05:00,15.72,15.73,15.69,15.7,42600.0,12.0043,12.0119,11.9814,11.989,42600.0
2005-07-01 10:10:00,15.7,15.71,15.7,15.71,23700.0,11.989,11.9966,11.989,11.9966,23700.0
2005-07-01 10:15:00,15.71,15.72,15.7,15.71,54000.0,11.9966,12.0043,11.989,11.9966,54000.0
2005-07-01 10:20:00,15.71,15.71,15.7,15.71,37500.0,11.9966,11.9966,11.989,11.9966,37500.0
2005-07-01 10:25:00,15.71,15.73,15.7,15.73,42000.0,11.9966,12.0119,11.989,12.0119,42000.0
2005-07-01 10:30:00,15.73,15.74,15.72,15.72,96900.0,12.0119,12.0195,12.0043,12.0043,96900.0
2005-07-01 10:35:00,15.72,15.73,15.72,15.73,116400.0,12.0043,12.0119,12.0043,12.0119,116400.0
2005-07-01 10:40:00,15.72,15.73,15.71,15.72,72900.0,12.0043,12.0119,11.9966,12.0043,72900.0
2005-07-01 10:45:00,15.72,15.73,15.72,15.73,20100.0,12.0043,12.0119,12.0043,12.0119,20100.0
2005-07-01 10:50:00,15.73,15.73,15.72,15.72,17400.0,12.0119,12.0119,12.0043,12.0043,17400.0
2005-07-01 10:55:00,15.72,15.72,15.71,15.72,34500.0,12.0043,12.0043,11.9966,12.0043,34500.0
2005-07-01 11:00:00,15.72,15.72,15.7,15.7,28800.0,12.0043,12.0043,11.989,11.989,28800.0
2005-07-01 11:05:00,15.7,15.7,15.69,15.7,83400.0,11.989,11.989,11.9814,11.989,83400.0
2005-07-01 11:10:00,15.69,15.75,15.69,15.74,87900.0,11.9814,12.0272,11.9814,12.0195,87900.0
2005-07-01 11:15:00,15.74,15.74,15.73,15.74,29700.0,12.0195,12.0195,12.0119,12.0195,29700.0
2005-07-01 11:20:00,15.74,15.74,15.72,15.73,53700.0,12.0195,12.0195,12.0043,12.0119,53700.0
2005-07-01 11:25:00,15.73,15.74,15.72,15.73,87600.0,12.0119,12.0195,12.0043,12.0119,87600.0
2005-07-01 11:30:00,15.74,15.74,15.73,15.73,89100.0,12.0195,12.0195,12.0119,12.0119,89100.0
2005-07-01 11:35:00,15.73,15.74,15.73,15.74,45300.0,12.0119,12.0195,12.0119,12.0195,45300.0
2005-07-01 11:40:00,15.74,15.74,15.73,15.74,17100.0,12.0195,12.0195,12.0119,12.0195,17100.0
2005-07-01 11:45:00,15.74,15.74,15.73,15.73,16500.0,12.0195,12.0195,12.0119,12.0119,16500.0
2005-07-01 11:50:00,15.73,15.74,15.73,15.74,45600.0,12.0119,12.0195,12.0119,12.0195,45600.0
2005-07-01 11:55:00,15.74,15.74,15.73,15.73,23700.0,12.0195,12.0195,12.0119,12.0119,23700.0
2005-07-01 12:00:00,15.73,15.74,15.73,15.73,55500.0,12.0119,12.0195,12.0119,12.0119,55500.0
2005-07-01 12:05:00,15.73,15.74,15.73,15.74,45900.0,12.0119,12.0195,12.0119,12.0195,45900.0
2005-07-01 12:10:00,15.73,15.74,15.73,15.74,26400.0,12.0119,12.0195,12.0119,12.0195,26400.0
2005-07-01 12:15:00,15.74,15.74,15.73,15.73,59400.0,12.0195,12.0195,12.0119,12.0119,59400.0
2005-07-01 12:20:00,15.73,15.74,15.73,15.73,36900.0,12.0119,12.0195,12.0119,12.0119,36900.0
2005-07-01 12:25:00,15.73,15.73,15.72,15.72,25200.0,12.0119,12.0119,12.0043,12.0043,25200.0
2005-07-01 12:30:00,15.72,15.72,15.7,15.72,61500.0,12.0043,12.0043,11.989,12.0043,61500.0
2005-07-01 12:35:00,15.72,15.72,15.72,15.72,19200.0,12.0043,12.0043,12.0043,12.0043,19200.0
2005-07-01 12:40:00,15.72,15.72,15.71,15.71,18000.0,12.0043,12.0043,11.9966,11.9966,18000.0
2005-07-01 12:45:00,15.71,15.72,15.71,15.72,20100.0,11.9966,12.0043,11.9966,12.0043,20100.0
2005-07-01 12:50:00,15.72,15.72,15.71,15.71,26400.0,12.0043,12.0043,11.9966,11.9966,26400.0
2005-07-01 12:55:00,15.72,15.72,15.71,15.72,4200.0,12.0043,12.0043,11.9966,12.0043,4200.0
2005-07-01 13:00:00,15.71,15.71,15.69,15.71,52500.0,11.9966,11.9966,11.9814,11.9966,52500.0
2005-07-01 13:05:00,15.7,15.7,15.7,15.7,7200.0,11.989,11.989,11.989,11.989,7200.0
2005-07-01 13:10:00,15.7,15.72,15.7,15.71,20100.0,11.989,12.0043,11.989,11.9966,20100.0
2005-07-01 13:15:00,15.71,15.73,15.71,15.73,8700.0,11.9966,12.0119,11.9966,12.0119,8700.0
2005-07-01 13:20:00,15.73,15.74,15.73,15.73,13200.0,12.0119,12.0195,12.0119,12.0119,13200.0
2005-07-01 13:25:00,15.73,15.73,15.7,15.7,7200.0,12.0119,12.0119,11.989,11.989,7200.0
2005-07-01 13:30:00,15.7,15.71,15.7,15.7,26400.0,11.989,11.9966,11.989,11.989,26400.0
2005-07-01 13:35:00,15.71,15.71,15.7,15.71,8400.0,11.9966,11.9966,11.989,11.9966,8400.0
2005-07-01 13:40:00,15.71,15.71,15.71,15.71,10800.0,11.9966,11.9966,11.9966,11.9966,10800.0
2005-07-01 13:45:00,15.71,15.72,15.71,15.71,17100.0,11.9966,12.0043,11.9966,11.9966,17100.0
2005-07-01 13:50:00,15.71,15.72,15.71,15.72,14100.0,11.9966,12.0043,11.9966,12.0043,14100.0
2005-07-01 13:55:00,15.72,15.72,15.71,15.71,24600.0,12.0043,12.0043,11.9966,11.9966,24600.0
2005-07-01 14:00:00,15.71,15.72,15.7,15.72,38400.0,11.9966,12.0043,11.989,12.0043,38400.0
2005-07-01 14:05:00,15.72,15.73,15.7,15.73,40800.0,12.0043,12.0119,11.989,12.0119,40800.0
2005-07-01 14:10:00,15.73,15.73,15.7,15.7,26100.0,12.0119,12.0119,11.989,11.989,26100.0
2005-07-01 14:15:00,15.7,15.71,15.7,15.7,20400.0,11.989,11.9966,11.989,11.989,20400.0
2005-07-01 14:20:00,15.7,15.7,15.7,15.7,28800.0,11.989,11.989,11.989,11.989,28800.0
2005-07-01 14:25:00,15.69,15.7,15.69,15.7,35700.0,11.9814,11.989,11.9814,11.989,35700.0
2005-07-01 14:30:00,15.7,15.71,15.7,15.71,16500.0,11.989,11.9966,11.989,11.9966,16500.0
2005-07-01 14:35:00,15.71,15.71,15.7,15.71,14400.0,11.9966,11.9966,11.989,11.9966,14400.0
2005-07-01 14:40:00,15.71,15.73,15.71,15.72,26400.0,11.9966,12.0119,11.9966,12.0043,26400.0
2005-07-01 14:45:00,15.72,15.72,15.72,15.72,20100.0,12.0043,12.0043,12.0043,12.0043,20100.0
2005-07-01 14:50:00,15.71,15.71,15.71,15.71,26400.0,11.9966,11.9966,11.9966,11.9966,26400.0
2005-07-01 14:55:00,15.71,15.71,15.7,15.71,31200.0,11.9966,11.9966,11.989,11.9966,31200.0
2005-07-01 15:00:00,15.71,15.71,15.7,15.71,33000.0,11.9966,11.9966,11.989,11.9966,33000.0
2005-07-01 15:05:00,15.71,15.72,15.71,15.71,29400.0,11.9966,12.0043,11.9966,11.9966,29400.0
2005-07-01 15:10:00,15.71,15.72,15.71,15.72,32700.0,11.9966,12.0043,11.9966,12.0043,32700.0
2005-07-01 15:15:00,15.72,15.72,15.71,15.71,21900.0,12.0043,12.0043,11.9966,11.9966,21900.0
2005-07-01 15:20:00,15.71,15.71,15.7,15.71,34800.0,11.9966,11.9966,11.989,11.9966,34800.0
2005-07-01 15:25:00,15.71,15.72,15.71,15.71,37800.0,11.9966,12.0043,11.9966,11.9966,37800.0
2005-07-01 15:30:00,15.71,15.72,15.71,15.71,38100.0,11.9966,12.0043,11.9966,11.9966,38100.0
2005-07-01 15:35:00,15.71,15.72,15.71,15.71,35700.0,11.9966,12.0043,11.9966,11.9966,35700.0
2005-07-01 15:40:00,15.71,15.72,15.71,15.71,24000.0,11.9966,12.0043,11.9966,11.9966,24000.0
2005-07-01 15:45:00,15.71,15.72,15.71,15.72,41100.0,11.9966,12.0043,11.9966,12.0043,41100.0
2005-07-01 15:50:00,15.71,15.71,15.7,15.7,38100.0,11.9966,11.9966,11.989,11.989,38100.0
2005-07-01 15:55:00,15.71,15.73,15.7,15.71,34200.0,11.9966,12.0119,11.989,11.9966,34200.0
2005-07-05 09:30:00,15.67,15.68,15.66,15.67,30300.0,11.9661,11.9737,11.9585,11.9661,30300.0
2005-07-05 09:35:00,15.67,15.67,15.62,15.63,22500.0,11.9661,11.9661,11.9279,11.9355,22500.0
2005-07-05 09:40:00,15.63,15.65,15.63,15.65,21300.0,11.9355,11.9508,11.9355,11.9508,21300.0
2005-07-05 09:45:00,15.65,15.65,15.59,15.59,16500.0,11.9508,11.9508,11.905,11.905,16500.0
2005-07-05 09:50:00,15.59,15.59,15.56,15.56,18600.0,11.905,11.905,11.8821,11.8821,18600.0
2005-07-05 09:55:00,15.56,15.57,15.55,15.56,19800.0,11.8821,11.8897,11.8745,11.8821,19800.0
2005-07-05 10:00:00,15.56,15.58,15.55,15.58,17100.0,11.8821,11.8974,11.8745,11.8974,17100.0
2005-07-05 10:05:00,15.58,15.59,15.58,15.59,14700.0,11.8974,11.905,11.8974,11.905,14700.0
2005-07-05 10:10:00,15.59,15.62,15.59,15.62,8700.0,11.905,11.9279,11.905,11.9279,8700.0
2005-07-05 10:15:00,15.63,15.64,15.63,15.64,9900.0,11.9355,11.9432,11.9355,11.9432,9900.0
2005-07-05 10:20:00,15.63,15.64,15.63,15.63,8400.0,11.9355,11.9432,11.9355,11.9355,8400.0
2005-07-05 10:25:00,15.63,15.68,15.63,15.68,18600.0,11.9355,11.9737,11.9355,11.9737,18600.0
2005-07-05 10:30:00,15.68,15.69,15.68,15.69,10800.0,11.9737,11.9814,11.9737,11.9814,10800.0
2005-07-05 10:35:00,15.69,15.69,15.66,15.66,15000.0,11.9814,11.9814,11.9585,11.9585,15000.0
2005-07-05 10:40:00,15.66,15.66,15.65,15.65,8100.0,11.9585,11.9585,11.9508,11.9508,8100.0
2005-07-05 10:45:00,15.66,15.67,15.65,15.66,16500.0,11.9585,11.9661,11.9508,11.9585,16500.0
2005-07-05 10:50:00,15.67,15.69,15.66,15.69,25200.0,11.9661,11.9814,11.9585,11.9814,25200.0
2005-07-05 10:55:00,15.69,15.71,15.69,15.7,33600.0,11.9814,11.9966,11.9814,11.989,33600.0
2005-07-05 11:00:00,15.7,15.72,15.7,15.71,26400.0,11.989,12.0043,11.989,11.9966,26400.0
2005-07-05 11:05:00,15.71,15.71,15.69,15.7,33600.0,11.9966,11.9966,11.9814,11.989,33600.0
2005-07-05 11:10:00,15.7,15.71,15.7,15.71,22500.0,11.989,11.9966,11.989,11.9966,22500.0
2005-07-05 11:15:00,15.7,15.7,15.7,15.7,13200.0,11.989,11.989,11.989,11.989,13200.0
2005-07-05 11:20:00,15.7,15.7,15.7,15.7,32400.0,11.989,11.989,11.989,11.989,32400.0
2005-07-05 11:25:00,15.7,15.72,15.7,15.72,21000.0,11.989,12.0043,11.989,12.0043,21000.0
2005-07-05 11:30:00,15.72,15.72,15.7,15.71,15900.0,12.0043,12.0043,11.989,11.9966,15900.0
2005-07-05 11:35:00,15.71,15.71,15.7,15.7,27600.0,11.9966,11.9966,11.989,11.989,27600.0
2005-07-05 11:40:00,15.7,15.71,15.7,15.7,16800.0,11.989,11.9966,11.989,11.989,16800.0
2005-07-05 11:45:00,15.7,15.7,15.68,15.68,8100.0,11.989,11.989,11.9737,11.9737,8100.0
2005-07-05 11:50:00,15.68,15.68,15.67,15.67,12300.0,11.9737,11.9737,11.9661,11.9661,12300.0
2005-07-05 11:55:00,15.67,15.69,15.67,15.69,14700.0,11.9661,11.9814,11.9661,11.9814,14700.0
2005-07-05 12:00:00,15.69,15.7,15.69,15.69,8100.0,11.9814,11.989,11.9814,11.9814,8100.0
2005-07-05 12:05:00,15.69,15.7,15.69,15.7,11400.0,11.9814,11.989,11.9814,11.989,11400.0
2005-07-05 12:10:00,15.7,15.72,15.7,15.72,20400.0,11.989,12.0043,11.989,12.0043,20400.0
2005-07-05 12:15:00,15.73,15.75,15.72,15.74,42000.0,12.0119,12.0272,12.0043,12.0195,42000.0
2005-07-05 12:20:00,15.74,15.74,15.73,15.73,9600.0,12.0195,12.0195,12.0119,12.0119,9600.0
2005-07-05 12:25:00,15.73,15.75,15.73,15.75,13200.0,12.0119,12.0272,12.0119,12.0272,13200.0
2005-07-05 12:30:00,15.75,15.78,15.74,15.77,46500.0,12.0272,12.0501,12.0195,12.0425,46500.0
2005-07-05 12:35:00,15.77,15.78,15.77,15.77,8400.0,12.0425,12.0501,12.0425,12.0425,8400.0
2005-07-05 12:40:00,15.77,15.77,15.74,15.76,34500.0,12.0425,12.0425,12.0195,12.0348,34500.0
2005-07-05 12:45:00,15.75,15.75,15.73,15.74,11700.0,12.0272,12.0272,12.0119,12.0195,11700.0
2005-07-05 12:50:00,15.74,15.75,15.74,15.75,6300.0,12.0195,12.0272,12.0195,12.0272,6300.0
2005-07-05 12:55:00,15.75,15.75,15.74,15.74,15000.0,12.0272,12.0272,12.0195,12.0195,15000.0
2005-07-05 13:00:00,15.74,15.74,15.72,15.73,21600.0,12.0195,12.0195,12.0043,12.0119,21600.0
2005-07-05 13:05:00,15.72,15.73,15.7,15.71,11100.0,12.0043,12.0119,11.989,11.9966,11100.0
2005-07-05 13:10:00,15.71,15.71,15.7,15.7,31200.0,11.9966,11.9966,11.989,11.989,31200.0
2005-07-05 13:15:00,15.71,15.71,15.69,15.7,18600.0,11.9966,11.9966,11.9814,11.989,18600.0
2005-07-05 13:20:00,15.69,15.7,15.69,15.7,11400.0,11.9814,11.989,11.9814,11.989,11400.0
2005-07-05 13:25:00,15.7,15.7,15.69,15.7,10200.0,11.989,11.989,11.9814,11.989,10200.0
2005-07-05 13:30:00,15.7,15.71,15.7,15.7,48300.0,11.989,11.9966,11.989,11.989,48300.0
2005-07-05 13:35:00,15.7,15.72,15.7,15.71,27600.0,11.989,12.0043,11.989,11.9966,27600.0
2005-07-05 13:40:00,15.71,15.72,15.7,15.71,12900.0,11.9966,12.0043,11.989,11.9966,12900.0
2005-07-05 13:45:00,15.7,15.71,15.7,15.71,10200.0,11.989,11.9966,11.989,11.9966,10200.0
2005-07-05 13:50:00,15.71,15.72,15.7,15.7,6600.0,11.9966,12.0043,11.989,11.989,6600.0
2005-07-05 13:55:00,15.7,15.71,15.7,15.71,14400.0,11.989,11.9966,11.989,11.9966,14400.0
2005-07-05 14:00:00,15.7,15.71,15.7,15.7,13500.0,11.989,11.9966,11.989,11.989,13500.0
2005-07-05 14:05:00,15.7,15.71,15.7,15.7,28800.0,11.989,11.9966,11.989,11.989,28800.0
2005-07-05 14:10:00,15.7,15.7,15.7,15.7,17100.0,11.989,11.989,11.989,11.989,17100.0
2005-07-05 14:15:00,15.7,15.71,15.7,15.71,31800.0,11.989,11.9966,11.989,11.9966,31800.0
2005-07-05 14:20:00,15.71,15.71,15.7,15.7,6600.0,11.9966,11.9966,11.989,11.989,6600.0
2005-07-05 14:25:00,15.7,15.71,15.7,15.7,13200.0,11.989,11.9966,11.989,11.989,13200.0
2005-07-05 14:30:00,15.7,15.7,15.7,15.7,24900.0,11.989,11.989,11.989,11.989,24900.0
2005-07-05 14:35:00,15.7,15.7,15.69,15.7,19500.0,11.989,11.989,11.9814,11.989,19500.0
2005-07-05 14:40:00,15.7,15.71,15.69,15.71,10200.0,11.989,11.9966,11.9814,11.9966,10200.0
2005-07-05 14:45:00,15.7,15.71,15.7,15.71,9900.0,11.989,11.9966,11.989,11.9966,9900.0
2005-07-05 14:50:00,15.71,15.72,15.71,15.72,13500.0,11.9966,12.0043,11.9966,12.0043,13500.0
2005-07-05 14:55:00,15.72,15.72,15.71,15.71,14100.0,12.0043,12.0043,11.9966,11.9966,14100.0
2005-07-05 15:00:00,15.72,15.72,15.7,15.71,15900.0,12.0043,12.0043,11.989,11.9966,15900.0
2005-07-05 15:05:00,15.71,15.71,15.68,15.69,18300.0,11.9966,11.9966,11.9737,11.9814,18300.0
2005-07-05 15:10:00,15.68,15.69,15.68,15.69,17100.0,11.9737,11.9814,11.9737,11.9814,17100.0
2005-07-05 15:15:00,15.69,15.69,15.68,15.69,27300.0,11.9814,11.9814,11.9737,11.9814,27300.0
2005-07-05 15:20:00,15.69,15.7,15.69,15.7,16800.0,11.9814,11.989,11.9814,11.989,16800.0
2005-07-05 15:25:00,15.7,15.7,15.69,15.69,16500.0,11.989,11.989,11.9814,11.9814,16500.0
2005-07-05 15:30:00,15.69,15.7,15.68,15.7,20100.0,11.9814,11.989,11.9737,11.989,20100.0
2005-07-05 15:35:00,15.7,15.7,15.69,15.69,19200.0,11.989,11.989,11.9814,11.9814,19200.0
2005-07-05 15:40:00,15.69,15.7,15.69,15.69,17400.0,11.9814,11.989,11.9814,11.9814,17400.0
2005-07-05 15:45:00,15.69,15.71,15.69,15.71,18900.0,11.9814,11.9966,11.9814,11.9966,18900.0
2005-07-05 15:50:00,15.71,15.72,15.71,15.71,16500.0,11.9966,12.0043,11.9966,11.9966,16500.0
2005-07-05 15:55:00,15.72,15.72,15.7,15.71,42600.0,12.0043,12.0043,11.989,11.9966,42600.0
2005-07-06 09:30:00,15.67,15.67,15.61,15.61,30300.0,11.9661,11.9661,11.9203,11.9203,30300.0
2005-07-06 09:35:00,15.65,15.65,15.6,15.61,20100.0,11.9508,11.9508,11.9126,11.9203,20100.0
2005-07-06 09:40:00,15.6,15.63,15.57,15.6,40800.0,11.9126,11.9355,11.8897,11.9126,40800.0
2005-07-06 09:45:00,15.61,15.64,15.6,15.6,33000.0,11.9203,11.9432,11.9126,11.9126,33000.0
2005-07-06 09:50:00,15.6,15.6,15.57,15.59,20400.0,11.9126,11.9126,11.8897,11.905,20400.0
2005-07-06 09:55:00,15.59,15.6,15.57,15.57,29400.0,11.905,11.9126,11.8897,11.8897,29400.0
2005-07-06 10:00:00,15.57,15.58,15.57,15.57,36000.0,11.8897,11.8974,11.8897,11.8897,36000.0
2005-07-06 10:05:00,15.56,15.57,15.56,15.56,24600.0,11.8821,11.8897,11.8821,11.8821,24600.0
2005-07-06 10:10:00,15.56,15.56,15.55,15.55,13500.0,11.8821,11.8821,11.8745,11.8745,13500.0
2005-07-06 10:15:00,15.55,15.55,15.53,15.53,28800.0,11.8745,11.8745,11.8592,11.8592,28800.0
2005-07-06 10:20:00,15.52,15.52,15.5,15.51,27900.0,11.8515,11.8515,11.8363,11.8439,27900.0
2005-07-06 10:25:00,15.51,15.51,15.49,15.51,30600.0,11.8439,11.8439,11.8286,11.8439,30600.0
2005-07-06 10:30:00,15.51,15.51,15.5,15.51,29100.0,11.8439,11.8439,11.8363,11.8439,29100.0
2005-07-06 10:35:00,15.51,15.51,15.5,15.5,21300.0,11.8439,11.8439,11.8363,11.8363,21300.0
2005-07-06 10:40:00,15.5,15.5,15.5,15.5,18600.0,11.8363,11.8363,11.8363,11.8363,18600.0
2005-07-06 10:45:00,15.5,15.5,15.49,15.49,22500.0,11.8363,11.8363,11.8286,11.8286,22500.0
2005-07-06 10:50:00,15.49,15.5,15.49,15.5,21900.0,11.8286,11.8363,11.8286,11.8363,21900.0
2005-07-06 10:55:00,15.5,15.51,15.5,15.5,28500.0,11.8363,11.8439,11.8363,11.8363,28500.0
2005-07-06 11:00:00,15.51,15.51,15.5,15.5,21600.0,11.8439,11.8439,11.8363,11.8363,21600.0
2005-07-06 11:05:00,15.5,15.51,15.5,15.5,26400.0,11.8363,11.8439,11.8363,11.8363,26400.0
2005-07-06 11:10:00,15.5,15.51,15.5,15.51,23700.0,11.8363,11.8439,11.8363,11.8439,23700.0
2005-07-06 11:15:00,15.51,15.53,15.51,15.53,19800.0,11.8439,11.8592,11.8439,11.8592,19800.0
2005-07-06 11:20:00,15.52,15.53,15.52,15.53,14100.0,11.8515,11.8592,11.8515,11.8592,14100.0
2005-07-06 11:25:00,15.53,15.54,15.53,15.53,12000.0,11.8592,11.8668,11.8592,11.8592,12000.0
2005-07-06 11:30:00,15.54,15.54,15.53,15.54,11100.0,11.8668,11.8668,11.8592,11.8668,11100.0
2005-07-06 11:35:00,15.54,15.54,15.51,15.51,11700.0,11.8668,11.8668,11.8439,11.8439,11700.0
2005-07-06 11:40:00,15.5,15.51,15.47,15.48,8700.0,11.8363,11.8439,11.8134,11.821,8700.0
2005-07-06 11:45:00,15.48,15.48,15.47,15.47,34500.0,11.821,11.821,11.8134,11.8134,34500.0
2005-07-06 11:50:00,15.47,15.47,15.46,15.47,20400.0,11.8134,11.8134,11.8057,11.8134,20400.0
2005-07-06 11:55:00,15.47,15.47,15.47,15.47,6900.0,11.8134,11.8134,11.8134,11.8134,6900.0
2005-07-06 12:00:00,15.47,15.47,15.46,15.46,9300.0,11.8134,11.8134,11.8057,11.8057,9300.0
2005-07-06 12:05:00,15.46,15.46,15.45,15.45,10200.0,11.8057,11.8057,11.7981,11.7981,10200.0
2005-07-06 12:10:00,15.45,15.45,15.43,15.43,7200.0,11.7981,11.7981,11.7828,11.7828,7200.0
2005-07-06 12:15:00,15.44,15.44,15.43,15.43,17100.0,11.7905,11.7905,11.7828,11.7828,17100.0
2005-07-06 12:20:00,15.43,15.43,15.42,15.42,28500.0,11.7828,11.7828,11.7752,11.7752,28500.0
2005-07-06 12:25:00,15.42,15.42,15.4,15.4,13800.0,11.7752,11.7752,11.7599,11.7599,13800.0
2005-07-06 12:30:00,15.4,15.4,15.39,15.39,19200.0,11.7599,11.7599,11.7523,11.7523,19200.0
2005-07-06 12:35:00,15.39,15.41,15.39,15.41,21600.0,11.7523,11.7675,11.7523,11.7675,21600.0
2005-07-06 12:40:00,15.41,15.44,15.4,15.44,32100.0,11.7675,11.7905,11.7599,11.7905,32100.0
2005-07-06 12:45:00,15.43,15.44,15.43,15.43,24600.0,11.7828,11.7905,11.7828,11.7828,24600.0
2005-07-06 12:50:00,15.43,15.44,15.43,15.43,24300.0,11.7828,11.7905,11.7828,11.7828,24300.0
2005-07-06 12:55:00,15.44,15.44,15.44,15.44,2700.0,11.7905,11.7905,11.7905,11.7905,2700.0
2005-07-06 13:00:00,15.44,15.44,15.43,15.44,16500.0,11.7905,11.7905,11.7828,11.7905,16500.0
2005-07-06 13:05:00,15.44,15.44,15.44,15.44,15600.0,11.7905,11.7905,11.7905,11.7905,15600.0
2005-07-06 13:10:00,15.44,15.45,15.44,15.45,12000.0,11.7905,11.7981,11.7905,11.7981,12000.0
2005-07-06 13:15:00,15.45,15.47,15.45,15.47,9900.0,11.7981,11.8134,11.7981,11.8134,9900.0
2005-07-06 13:20:00,15.47,15.47,15.46,15.47,11400.0,11.8134,11.8134,11.8057,11.8134,11400.0
2005-07-06 13:25:00,15.47,15.48,15.47,15.48,12900.0,11.8134,11.821,11.8134,11.821,12900.0
2005-07-06 13:30:00,15.47,15.49,15.47,15.49,7500.0,11.8134,11.8286,11.8134,11.8286,7500.0
2005-07-06 13:35:00,15.49,15.49,15.47,15.47,6900.0,11.8286,11.8286,11.8134,11.8134,6900.0
2005-07-06 13:40:00,15.48,15.48,15.48,15.48,5400.0,11.821,11.821,11.821,11.821,5400.0
2005-07-06 13:45:00,15.49,15.49,15.47,15.48,9600.0,11.8286,11.8286,11.8134,11.821,9600.0
2005-07-06 13:50:00,15.48,15.49,15.48,15.49,8100.0,11.821,11.8286,11.821,11.8286,8100.0
2005-07-06 13:55:00,15.49,15.49,15.48,15.48,6000.0,11.8286,11.8286,11.821,11.821,6000.0
2005-07-06 14:00:00,15.48,15.48,15.44,15.44,18300.0,11.821,11.821,11.7905,11.7905,18300.0
2005-07-06 14:05:00,15.44,15.44,15.43,15.43,64800.0,11.7905,11.7905,11.7828,11.7828,64800.0
2005-07-06 14:10:00,15.43,15.44,15.43,15.44,55500.0,11.7828,11.7905,11.7828,11.7905,55500.0
2005-07-06 14:15:00,15.44,15.45,15.43,15.44,13800.0,11.7905,11.7981,11.7828,11.7905,13800.0
2005-07-06 14:20:00,15.44,15.44,15.43,15.43,57900.0,11.7905,11.7905,11.7828,11.7828,57900.0
2005-07-06 14:25:00,15.43,15.44,15.42,15.42,96000.0,11.7828,11.7905,11.7752,11.7752,96000.0
2005-07-06 14:30:00,15.42,15.42,15.42,15.42,21000.0,11.7752,11.7752,11.7752,11.7752,21000.0
2005-07-06 14:35:00,15.42,15.42,15.42,15.42,57600.0,11.7752,11.7752,11.7752,11.7752,57600.0
2005-07-06 14:40:00,15.42,15.42,15.39,15.4,23400.0,11.7752,11.7752,11.7523,11.7599,23400.0
2005-07-06 14:45:00,15.4,15.41,15.4,15.4,12000.0,11.7599,11.7675,11.7599,11.7599,12000.0
2005-07-06 14:50:00,15.4,15.4,15.39,15.4,12900.0,11.7599,11.7599,11.7523,11.7599,12900.0
2005-07-06 14:55:00,15.4,15.4,15.37,15.38,12900.0,11.7599,11.7599,11.737,11.7446,12900.0
2005-07-06 15:00:00,15.38,15.38,15.36,15.36,15300.0,11.7446,11.7446,11.7294,11.7294,15300.0
2005-07-06 15:05:00,15.36,15.38,15.36,15.38,41100.0,11.7294,11.7446,11.7294,11.7446,41100.0
2005-07-06 15:10:00,15.4,15.41,15.39,15.41,36300.0,11.7599,11.7675,11.7523,11.7675,36300.0
2005-07-06 15:15:00,15.41,15.41,15.41,15.41,21300.0,11.7675,11.7675,11.7675,11.7675,21300.0
2005-07-06 15:20:00,15.41,15.41,15.4,15.4,151800.0,11.7675,11.7675,11.7599,11.7599,151800.0
2005-07-06 15:25:00,15.4,15.43,15.4,15.43,32700.0,11.7599,11.7828,11.7599,11.7828,32700.0
2005-07-06 15:30:00,15.43,15.43,15.42,15.42,21300.0,11.7828,11.7828,11.7752,11.7752,21300.0
2005-07-06 15:35:00,15.42,15.44,15.42,15.44,116700.0,11.7752,11.7905,11.7752,11.7905,116700.0
2005-07-06 15:40:00,15.44,15.45,15.44,15.45,47400.0,11.7905,11.7981,11.7905,11.7981,47400.0
2005-07-06 15:45:00,15.45,15.45,15.44,15.44,46800.0,11.7981,11.7981,11.7905,11.7905,46800.0
2005-07-06 15:50:00,15.44,15.45,15.41,15.41,111600.0,11.7905,11.7981,11.7675,11.7675,111600.0
2005-07-06 15:55:00,15.41,15.43,15.41,15.42,159000.0,11.7675,11.7828,11.7675,11.7752,159000.0
2005-07-07 09:30:00,15.34,15.34,15.27,15.27,72900.0,11.7141,11.7141,11.6606,11.6606,72900.0
2005-07-07 09:35:00,15.27,15.27,15.23,15.23,21300.0,11.6606,11.6606,11.6301,11.6301,21300.0
2005-07-07 09:40:00,15.25,15.29,15.2,15.2,27000.0,11.6454,11.6759,11.6072,11.6072,27000.0
2005-07-07 09:45:00,15.23,15.23,15.18,15.22,17400.0,11.6301,11.6301,11.5919,11.6225,17400.0
2005-07-07 09:50:00,15.22,15.23,15.19,15.19,20100.0,11.6225,11.6301,11.5995,11.5995,20100.0
2005-07-07 09:55:00,15.19,15.19,15.12,15.13,36300.0,11.5995,11.5995,11.5461,11.5537,36300.0
2005-07-07 10:00:00,15.13,15.23,15.11,15.18,46800.0,11.5537,11.6301,11.5385,11.5919,46800.0
2005-07-07 10:05:00,15.18,15.22,15.17,15.2,51000.0,11.5919,11.6225,11.5843,11.6072,51000.0
2005-07-07 10:10:00,15.2,15.24,15.2,15.24,64800.0,11.6072,11.6377,11.6072,11.6377,64800.0
2005-07-07 10:15:00,15.23,15.24,15.23,15.24,25800.0,11.6301,11.6377,11.6301,11.6377,25800.0
2005-07-07 10:20:00,15.24,15.24,15.22,15.23,14400.0,11.6377,11.6377,11.6225,11.6301,14400.0
2005-07-07 10:25:00,15.23,15.24,15.22,15.23,16800.0,11.6301,11.6377,11.6225,11.6301,16800.0
2005-07-07 10:30:00,15.24,15.25,15.23,15.24,21600.0,11.6377,11.6454,11.6301,11.6377,21600.0
2005-07-07 10:35:00,15.23,15.25,15.23,15.24,75300.0,11.6301,11.6454,11.6301,11.6377,75300.0
2005-07-07 10:40:00,15.23,15.24,15.22,15.23,49500.0,11.6301,11.6377,11.6225,11.6301,49500.0
2005-07-07 10:45:00,15.23,15.24,15.23,15.24,39600.0,11.6301,11.6377,11.6301,11.6377,39600.0
2005-07-07 10:50:00,15.24,15.25,15.24,15.25,27600.0,11.6377,11.6454,11.6377,11.6454,27600.0
2005-07-07 10:55:00,15.25,15.26,15.22,15.25,37200.0,11.6454,11.653,11.6225,11.6454,37200.0
2005-07-07 11:00:00,15.25,15.25,15.24,15.25,14100.0,11.6454,11.6454,11.6377,11.6454,14100.0
2005-07-07 11:05:00,15.25,15.25,15.25,15.25,19200.0,11.6454,11.6454,11.6454,11.6454,19200.0
2005-07-07 11:10:00,15.25,15.25,15.25,15.25,25500.0,11.6454,11.6454,11.6454,11.6454,25500.0
2005-07-07 11:15:00,15.25,15.25,15.24,15.24,93000.0,11.6454,11.6454,11.6377,11.6377,93000.0
2005-07-07 11:20:00,15.25,15.25,15.24,15.25,16800.0,11.6454,11.6454,11.6377,11.6454,16800.0
2005-07-07 11:25:00,15.25,15.26,15.25,15.26,57600.0,11.6454,11.653,11.6454,11.653,57600.0
2005-07-07 11:30:00,15.26,15.26,15.24,15.24,68100.0,11.653,11.653,11.6377,11.6377,68100.0
2005-07-07 11:35:00,15.25,15.27,15.25,15.27,11400.0,11.6454,11.6606,11.6454,11.6606,11400.0
2005-07-07 11:40:00,15.27,15.28,15.26,15.28,12000.0,11.6606,11.6683,11.653,11.6683,12000.0
2005-07-07 11:45:00,15.27,15.3,15.27,15.3,18600.0,11.6606,11.6835,11.6606,11.6835,18600.0
2005-07-07 11:50:00,15.3,15.31,15.3,15.3,12000.0,11.6835,11.6912,11.6835,11.6835,12000.0
2005-07-07 11:55:00,15.31,15.34,15.3,15.34,14700.0,11.6912,11.7141,11.6835,11.7141,14700.0
2005-07-07 12:00:00,15.34,15.36,15.34,15.35,16800.0,11.7141,11.7294,11.7141,11.7217,16800.0
2005-07-07 12:05:00,15.35,15.36,15.34,15.36,16200.0,11.7217,11.7294,11.7141,11.7294,16200.0
2005-07-07 12:10:00,15.36,15.36,15.35,15.36,14700.0,11.7294,11.7294,11.7217,11.7294,14700.0
2005-07-07 12:15:00,15.36,15.36,15.35,15.36,16800.0,11.7294,11.7294,11.7217,11.7294,16800.0
2005-07-07 12:20:00,15.36,15.37,15.36,15.37,20400.0,11.7294,11.737,11.7294,11.737,20400.0
2005-07-07 12:25:00,15.37,15.37,15.37,15.37,38400.0,11.737,11.737,11.737,11.737,38400.0
2005-07-07 12:30:00,15.37,15.37,15.36,15.36,30900.0,11.737,11.737,11.7294,11.7294,30900.0
2005-07-07 12:35:00,15.36,15.37,15.36,15.37,20100.0,11.7294,11.737,11.7294,11.737,20100.0
2005-07-07 12:40:00,15.37,15.37,15.37,15.37,8100.0,11.737,11.737,11.737,11.737,8100.0
2005-07-07 12:45:00,15.37,15.39,15.37,15.39,48900.0,11.737,11.7523,11.737,11.7523,48900.0
2005-07-07 12:50:00,15.38,15.39,15.38,15.38,65400.0,11.7446,11.7523,11.7446,11.7446,65400.0
2005-07-07 12:55:00,15.38,15.39,15.38,15.38,11400.0,11.7446,11.7523,11.7446,11.7446,11400.0
2005-07-07 13:00:00,15.38,15.38,15.38,15.38,14100.0,11.7446,11.7446,11.7446,11.7446,14100.0
2005-07-07 13:05:00,15.38,15.39,15.38,15.39,7200.0,11.7446,11.7523,11.7446,11.7523,7200.0
2005-07-07 13:10:00,15.39,15.39,15.38,15.38,7800.0,11.7523,11.7523,11.7446,11.7446,7800.0
2005-07-07 13:15:00,15.39,15.39,15.36,15.37,11400.0,11.7523,11.7523,11.7294,11.737,11400.0
2005-07-07 13:20:00,15.36,15.38,15.36,15.37,13500.0,11.7294,11.7446,11.7294,11.737,13500.0
2005-07-07 13:25:00,15.37,15.38,15.37,15.37,14100.0,11.737,11.7446,11.737,11.737,14100.0
2005-07-07 13:30:00,15.37,15.38,15.37,15.38,37500.0,11.737,11.7446,11.737,11.7446,37500.0
2005-07-07 13:35:00,15.38,15.4,15.38,15.39,18900.0,11.7446,11.7599,11.7446,11.7523,18900.0
2005-07-07 13:40:00,15.39,15.41,15.39,15.39,27300.0,11.7523,11.7675,11.7523,11.7523,27300.0
2005-07-07 13:45:00,15.4,15.4,15.38,15.4,13200.0,11.7599,11.7599,11.7446,11.7599,13200.0
2005-07-07 13:50:00,15.4,15.4,15.39,15.4,34200.0,11.7599,11.7599,11.7523,11.7599,34200.0
2005-07-07 13:55:00,15.4,15.4,15.4,15.4,9600.0,11.7599,11.7599,11.7599,11.7599,9600.0
2005-07-07 14:00:00,15.39,15.4,15.38,15.39,30000.0,11.7523,11.7599,11.7446,11.7523,30000.0
2005-07-07 14:05:00,15.39,15.4,15.39,15.39,25800.0,11.7523,11.7599,11.7523,11.7523,25800.0
2005-07-07 14:10:00,15.39,15.39,15.38,15.38,17400.0,11.7523,11.7523,11.7446,11.7446,17400.0
2005-07-07 14:15:00,15.38,15.39,15.38,15.39,26700.0,11.7446,11.7523,11.7446,11.7523,26700.0
2005-07-07 14:20:00,15.39,15.39,15.38,15.39,14100.0,11.7523,11.7523,11.7446,11.7523,14100.0
2005-07-07 14:25:00,15.39,15.39,15.38,15.39,21600.0,11.7523,11.7523,11.7446,11.7523,21600.0
2005-07-07 14:30:00,15.39,15.39,15.38,15.39,33900.0,11.7523,11.7523,11.7446,11.7523,33900.0
2005-07-07 14:35:00,15.39,15.39,15.38,15.39,31800.0,11.7523,11.7523,11.7446,11.7523,31800.0
2005-07-07 14:40:00,15.38,15.38,15.34,15.34,85800.0,11.7446,11.7446,11.7141,11.7141,85800.0
2005-07-07 14:45:00,15.34,15.34,15.31,15.32,22200.0,11.7141,11.7141,11.6912,11.6988,22200.0
2005-07-07 14:50:00,15.32,15.33,15.31,15.33,62700.0,11.6988,11.7065,11.6912,11.7065,62700.0
2005-07-07 14:55:00,15.35,15.37,15.34,15.36,23400.0,11.7217,11.737,11.7141,11.7294,23400.0
2005-07-07 15:00:00,15.36,15.38,15.36,15.38,24000.0,11.7294,11.7446,11.7294,11.7446,24000.0
2005-07-07 15:05:00,15.39,15.43,15.39,15.43,42900.0,11.7523,11.7828,11.7523,11.7828,42900.0
2005-07-07 15:10:00,15.42,15.43,15.41,15.42,13200.0,11.7752,11.7828,11.7675,11.7752,13200.0
2005-07-07 15:15:00,15.42,15.42,15.41,15.41,18000.0,11.7752,11.7752,11.7675,11.7675,18000.0
2005-07-07 15:20:00,15.42,15.42,15.39,15.41,13500.0,11.7752,11.7752,11.7523,11.7675,13500.0
2005-07-07 15:25:00,15.41,15.42,15.41,15.42,17400.0,11.7675,11.7752,11.7675,11.7752,17400.0
2005-07-07 15:30:00,15.42,15.42,15.41,15.41,31800.0,11.7752,11.7752,11.7675,11.7675,31800.0
2005-07-07 15:35:00,15.41,15.42,15.41,15.42,19500.0,11.7675,11.7752,11.7675,11.7752,19500.0
2005-07-07 15:40:00,15.42,15.42,15.41,15.42,10200.0,11.7752,11.7752,11.7675,11.7752,10200.0
2005-07-07 15:45:00,15.41,15.42,15.41,15.41,67500.0,11.7675,11.7752,11.7675,11.7675,67500.0
2005-07-07 15:50:00,15.41,15.44,15.4,15.44,66900.0,11.7675,11.7905,11.7599,11.7905,66900.0
2005-07-07 15:55:00,15.43,15.45,15.42,15.45,119700.0,11.7828,11.7981,11.7752,11.7981,119700.0
2005-07-08 09:30:00,15.45,15.45,15.44,15.44,59700.0,11.7981,11.7981,11.7905,11.7905,59700.0
2005-07-08 09:35:00,15.44,15.53,15.44,15.53,15300.0,11.7905,11.8592,11.7905,11.8592,15300.0
2005-07-08 09:40:00,15.53,15.53,15.49,15.51,33900.0,11.8592,11.8592,11.8286,11.8439,33900.0
2005-07-08 09:45:00,15.5,15.5,15.47,15.48,17700.0,11.8363,11.8363,11.8134,11.821,17700.0
2005-07-08 09:50:00,15.48,15.5,15.48,15.5,21000.0,11.821,11.8363,11.821,11.8363,21000.0
2005-07-08 09:55:00,15.5,15.54,15.5,15.52,18600.0,11.8363,11.8668,11.8363,11.8515,18600.0
2005-07-08 10:00:00,15.52,15.52,15.48,15.49,33600.0,11.8515,11.8515,11.821,11.8286,33600.0
2005-07-08 10:05:00,15.49,15.52,15.49,15.49,57600.0,11.8286,11.8515,11.8286,11.8286,57600.0
2005-07-08 10:10:00,15.5,15.52,15.5,15.52,48900.0,11.8363,11.8515,11.8363,11.8515,48900.0
2005-07-08 10:15:00,15.52,15.53,15.49,15.5,35100.0,11.8515,11.8592,11.8286,11.8363,35100.0
2005-07-08 10:20:00,15.5,15.54,15.5,15.54,39300.0,11.8363,11.8668,11.8363,11.8668,39300.0
2005-07-08 10:25:00,15.54,15.56,15.54,15.55,15300.0,11.8668,11.8821,11.8668,11.8745,15300.0
2005-07-08 10:30:00,15.55,15.58,15.55,15.58,21900.0,11.8745,11.8974,11.8745,11.8974,21900.0
2005-07-08 10:35:00,15.59,15.59,15.57,15.57,13200.0,11.905,11.905,11.8897,11.8897,13200.0
2005-07-08 10:40:00,15.57,15.58,15.56,15.57,13500.0,11.8897,11.8974,11.8821,11.8897,13500.0
2005-07-08 10:45:00,15.58,15.59,15.57,15.59,19800.0,11.8974,11.905,11.8897,11.905,19800.0
2005-07-08 10:50:00,15.58,15.6,15.58,15.6,22200.0,11.8974,11.9126,11.8974,11.9126,22200.0
2005-07-08 10:55:00,15.6,15.6,15.59,15.6,21300.0,11.9126,11.9126,11.905,11.9126,21300.0
2005-07-08 11:00:00,15.6,15.6,15.58,15.59,19500.0,11.9126,11.9126,11.8974,11.905,19500.0
2005-07-08 11:05:00,15.59,15.59,15.59,15.59,13500.0,11.905,11.905,11.905,11.905,13500.0
2005-07-08 11:10:00,15.59,15.62,15.58,15.61,68100.0,11.905,11.9279,11.8974,11.9203,68100.0
2005-07-08 11:15:00,15.61,15.62,15.6,15.6,8400.0,11.9203,11.9279,11.9126,11.9126,8400.0
2005-07-08 11:20:00,15.6,15.61,15.59,15.6,18900.0,11.9126,11.9203,11.905,11.9126,18900.0
2005-07-08 11:25:00,15.6,15.62,15.6,15.61,22500.0,11.9126,11.9279,11.9126,11.9203,22500.0
2005-07-08 11:30:00,15.61,15.62,15.6,15.62,13500.0,11.9203,11.9279,11.9126,11.9279,13500.0
2005-07-08 11:35:00,15.61,15.63,15.61,15.62,18600.0,11.9203,11.9355,11.9203,11.9279,18600.0
2005-07-08 11:40:00,15.62,15.62,15.61,15.61,13200.0,11.9279,11.9279,11.9203,11.9203,13200.0
2005-07-08 11:45:00,15.61,15.62,15.61,15.62,13800.0,11.9203,11.9279,11.9203,11.9279,13800.0
2005-07-08 11:50:00,15.62,15.62,15.62,15.62,5100.0,11.9279,11.9279,11.9279,11.9279,5100.0
2005-07-08 11:55:00,15.62,15.65,15.61,15.65,49200.0,11.9279,11.9508,11.9203,11.9508,49200.0
2005-07-08 12:00:00,15.66,15.7,15.66,15.69,33000.0,11.9585,11.989,11.9585,11.9814,33000.0
2005-07-08 12:05:00,15.68,15.68,15.67,15.67,6600.0,11.9737,11.9737,11.9661,11.9661,6600.0
2005-07-08 12:10:00,15.67,15.71,15.67,15.71,20400.0,11.9661,11.9966,11.9661,11.9966,20400.0
2005-07-08 12:15:00,15.7,15.71,15.7,15.71,12000.0,11.989,11.9966,11.989,11.9966,12000.0
2005-07-08 12:20:00,15.7,15.7,15.62,15.68,26700.0,11.989,11.989,11.9279,11.9737,26700.0
2005-07-08 12:25:00,15.69,15.71,15.69,15.71,12000.0,11.9814,11.9966,11.9814,11.9966,12000.0
2005-07-08 12:30:00,15.71,15.73,15.7,15.72,38400.0,11.9966,12.0119,11.989,12.0043,38400.0
2005-07-08 12:35:00,15.72,15.73,15.7,15.72,26100.0,12.0043,12.0119,11.989,12.0043,26100.0
2005-07-08 12:40:00,15.71,15.71,15.71,15.71,13200.0,11.9966,11.9966,11.9966,11.9966,13200.0
2005-07-08 12:45:00,15.71,15.71,15.7,15.71,6900.0,11.9966,11.9966,11.989,11.9966,6900.0
2005-07-08 12:50:00,15.71,15.71,15.7,15.71,24600.0,11.9966,11.9966,11.989,11.9966,24600.0
2005-07-08 12:55:00,15.71,15.71,15.7,15.7,13200.0,11.9966,11.9966,11.989,11.989,13200.0
2005-07-08 13:00:00,15.71,15.71,15.69,15.69,9000.0,11.9966,11.9966,11.9814,11.9814,9000.0
2005-07-08 13:05:00,15.69,15.74,15.69,15.74,24600.0,11.9814,12.0195,11.9814,12.0195,24600.0
2005-07-08 13:10:00,15.74,15.75,15.72,15.72,16500.0,12.0195,12.0272,12.0043,12.0043,16500.0
2005-07-08 13:15:00,15.72,15.72,15.7,15.71,5100.0,12.0043,12.0043,11.989,11.9966,5100.0
2005-07-08 13:20:00,15.7,15.7,15.7,15.7,35700.0,11.989,11.989,11.989,11.989,35700.0
2005-07-08 13:25:00,15.7,15.71,15.7,15.7,20400.0,11.989,11.9966,11.989,11.989,20400.0
2005-07-08 13:30:00,15.7,15.71,15.7,15.71,45600.0,11.989,11.9966,11.989,11.9966,45600.0
2005-07-08 13:35:00,15.7,15.72,15.7,15.71,23700.0,11.989,12.0043,11.989,11.9966,23700.0
2005-07-08 13:40:00,15.71,15.71,15.71,15.71,7200.0,11.9966,11.9966,11.9966,11.9966,7200.0
2005-07-08 13:45:00,15.71,15.73,15.71,15.72,9300.0,11.9966,12.0119,11.9966,12.0043,9300.0
2005-07-08 13:50:00,15.72,15.72,15.71,15.71,15900.0,12.0043,12.0043,11.9966,11.9966,15900.0
2005-07-08 13:55:00,15.71,15.71,15.71,15.71,12900.0,11.9966,11.9966,11.9966,11.9966,12900.0
2005-07-08 14:00:00,15.71,15.71,15.71,15.71,7200.0,11.9966,11.9966,11.9966,11.9966,7200.0
2005-07-08 14:05:00,15.71,15.72,15.71,15.71,13500.0,11.9966,12.0043,11.9966,11.9966,13500.0
2005-07-08 14:10:00,15.72,15.73,15.72,15.72,19500.0,12.0043,12.0119,12.0043,12.0043,19500.0
2005-07-08 14:15:00,15.72,15.73,15.71,15.71,14700.0,12.0043,12.0119,11.9966,11.9966,14700.0
2005-07-08 14:20:00,15.71,15.72,15.71,15.72,12900.0,11.9966,12.0043,11.9966,12.0043,12900.0
2005-07-08 14:25:00,15.71,15.72,15.71,15.72,9900.0,11.9966,12.0043,11.9966,12.0043,9900.0
2005-07-08 14:30:00,15.72,15.72,15.71,15.71,14700.0,12.0043,12.0043,11.9966,11.9966,14700.0
2005-07-08 14:35:00,15.71,15.71,15.7,15.7,28800.0,11.9966,11.9966,11.989,11.989,28800.0
2005-07-08 14:40:00,15.7,15.71,15.7,15.71,26700.0,11.989,11.9966,11.989,11.9966,26700.0
2005-07-08 14:45:00,15.72,15.74,15.71,15.74,9900.0,12.0043,12.0195,11.9966,12.0195,9900.0
2005-07-08 14:50:00,15.74,15.74,15.72,15.72,15300.0,12.0195,12.0195,12.0043,12.0043,15300.0
2005-07-08 14:55:00,15.71,15.72,15.71,15.72,14700.0,11.9966,12.0043,11.9966,12.0043,14700.0
2005-07-08 15:00:00,15.71,15.72,15.71,15.71,20400.0,11.9966,12.0043,11.9966,11.9966,20400.0
2005-07-08 15:05:00,15.71,15.74,15.71,15.74,20400.0,11.9966,12.0195,11.9966,12.0195,20400.0
2005-07-08 15:10:00,15.73,15.75,15.73,15.73,33600.0,12.0119,12.0272,12.0119,12.0119,33600.0
2005-07-08 15:15:00,15.73,15.73,15.72,15.72,12600.0,12.0119,12.0119,12.0043,12.0043,12600.0
2005-07-08 15:20:00,15.72,15.76,15.72,15.75,432600.0,12.0043,12.0348,12.0043,12.0272,432600.0
2005-07-08 15:25:00,15.76,15.77,15.75,15.75,57000.0,12.0348,12.0425,12.0272,12.0272,57000.0
2005-07-08 15:30:00,15.75,15.75,15.72,15.73,26100.0,12.0272,12.0272,12.0043,12.0119,26100.0
2005-07-08 15:35:00,15.73,15.73,15.72,15.72,25500.0,12.0119,12.0119,12.0043,12.0043,25500.0
2005-07-08 15:40:00,15.72,15.72,15.71,15.71,23400.0,12.0043,12.0043,11.9966,11.9966,23400.0
2005-07-08 15:45:00,15.71,15.72,15.71,15.72,49800.0,11.9966,12.0043,11.9966,12.0043,49800.0
2005-07-08 15:50:00,15.72,15.75,15.71,15.75,88800.0,12.0043,12.0272,11.9966,12.0272,88800.0
2005-07-08 15:55:00,15.75,15.75,15.71,15.73,107400.0,12.0272,12.0272,11.9966,12.0119,107400.0
2005-07-11 09:30:00,15.85,15.87,15.8,15.86,68100.0,12.1035,12.1188,12.0654,12.1112,68100.0
2005-07-11 09:35:00,15.84,15.85,15.83,15.84,33900.0,12.0959,12.1035,12.0883,12.0959,33900.0
2005-07-11 09:40:00,15.84,15.92,15.84,15.89,39600.0,12.0959,12.157,12.0959,12.1341,39600.0
2005-07-11 09:45:00,15.89,15.93,15.86,15.9,26700.0,12.1341,12.1646,12.1112,12.1417,26700.0
2005-07-11 09:50:00,15.93,15.96,15.91,15.91,22800.0,12.1646,12.1875,12.1494,12.1494,22800.0
2005-07-11 09:55:00,15.9,15.91,15.88,15.89,26100.0,12.1417,12.1494,12.1264,12.1341,26100.0
2005-07-11 10:00:00,15.9,15.91,15.87,15.87,21000.0,12.1417,12.1494,12.1188,12.1188,21000.0
2005-07-11 10:05:00,15.88,15.88,15.83,15.83,45900.0,12.1264,12.1264,12.0883,12.0883,45900.0
2005-07-11 10:10:00,15.84,15.84,15.8,15.8,22200.0,12.0959,12.0959,12.0654,12.0654,22200.0
2005-07-11 10:15:00,15.8,15.8,15.79,15.79,12000.0,12.0654,12.0654,12.0577,12.0577,12000.0
2005-07-11 10:20:00,15.79,15.82,15.78,15.81,14100.0,12.0577,12.0806,12.0501,12.073,14100.0
2005-07-11 10:25:00,15.82,15.83,15.82,15.83,13200.0,12.0806,12.0883,12.0806,12.0883,13200.0
2005-07-11 10:30:00,15.85,15.85,15.82,15.82,12900.0,12.1035,12.1035,12.0806,12.0806,12900.0
2005-07-11 10:35:00,15.81,15.83,15.8,15.83,13500.0,12.073,12.0883,12.0654,12.0883,13500.0
2005-07-11 10:40:00,15.83,15.85,15.83,15.84,6900.0,12.0883,12.1035,12.0883,12.0959,6900.0
2005-07-11 10:45:00,15.84,15.85,15.84,15.85,6600.0,12.0959,12.1035,12.0959,12.1035,6600.0
2005-07-11 10:50:00,15.85,15.87,15.85,15.86,10200.0,12.1035,12.1188,12.1035,12.1112,10200.0
2005-07-11 10:55:00,15.86,15.87,15.86,15.87,21600.0,12.1112,12.1188,12.1112,12.1188,21600.0
2005-07-11 11:00:00,15.88,15.88,15.88,15.88,12900.0,12.1264,12.1264,12.1264,12.1264,12900.0
2005-07-11 11:05:00,15.88,15.95,15.88,15.95,90600.0,12.1264,12.1799,12.1264,12.1799,90600.0
2005-07-11 11:10:00,15.95,15.99,15.95,15.98,19800.0,12.1799,12.2104,12.1799,12.2028,19800.0
2005-07-11 11:15:00,15.99,15.99,15.97,15.98,9300.0,12.2104,12.2104,12.1952,12.2028,9300.0
2005-07-11 11:20:00,15.97,15.98,15.96,15.96,8400.0,12.1952,12.2028,12.1875,12.1875,8400.0
2005-07-11 11:25:00,15.97,15.97,15.96,15.96,6900.0,12.1952,12.1952,12.1875,12.1875,6900.0
2005-07-11 11:30:00,15.96,15.97,15.96,15.97,15300.0,12.1875,12.1952,12.1875,12.1952,15300.0
2005-07-11 11:35:00,15.97,15.97,15.96,15.97,29700.0,12.1952,12.1952,12.1875,12.1952,29700.0
2005-07-11 11:40:00,15.96,15.97,15.96,15.96,18300.0,12.1875,12.1952,12.1875,12.1875,18300.0
2005-07-11 11:45:00,15.96,15.97,15.96,15.97,12300.0,12.1875,12.1952,12.1875,12.1952,12300.0
2005-07-11 11:50:00,15.96,15.97,15.96,15.96,6900.0,12.1875,12.1952,12.1875,12.1875,6900.0
2005-07-11 11:55:00,15.96,15.97,15.96,15.97,13800.0,12.1875,12.1952,12.1875,12.1952,13800.0
2005-07-11 12:00:00,15.96,15.96,15.96,15.96,16500.0,12.1875,12.1875,12.1875,12.1875,16500.0
2005-07-11 12:05:00,15.96,15.97,15.96,15.97,20400.0,12.1875,12.1952,12.1875,12.1952,20400.0
2005-07-11 12:10:00,15.97,15.97,15.96,15.96,21600.0,12.1952,12.1952,12.1875,12.1875,21600.0
2005-07-11 12:15:00,15.96,15.96,15.96,15.96,10200.0,12.1875,12.1875,12.1875,12.1875,10200.0
2005-07-11 12:20:00,15.96,15.97,15.96,15.96,11400.0,12.1875,12.1952,12.1875,12.1875,11400.0
2005-07-11 12:25:00,15.96,15.97,15.96,15.96,20700.0,12.1875,12.1952,12.1875,12.1875,20700.0
2005-07-11 12:30:00,15.96,15.96,15.95,15.95,21900.0,12.1875,12.1875,12.1799,12.1799,21900.0
2005-07-11 12:35:00,15.95,15.95,15.92,15.92,9900.0,12.1799,12.1799,12.157,12.157,9900.0
2005-07-11 12:40:00,15.91,15.91,15.9,15.9,9900.0,12.1494,12.1494,12.1417,12.1417,9900.0
2005-07-11 12:45:00,15.9,15.91,15.9,15.91,11400.0,12.1417,12.1494,12.1417,12.1494,11400.0
2005-07-11 12:50:00,15.91,15.91,15.88,15.89,18000.0,12.1494,12.1494,12.1264,12.1341,18000.0
2005-07-11 12:55:00,15.89,15.9,15.87,15.87,12600.0,12.1341,12.1417,12.1188,12.1188,12600.0
2005-07-11 13:00:00,15.88,15.88,15.86,15.88,13800.0,12.1264,12.1264,12.1112,12.1264,13800.0
2005-07-11 13:05:00,15.87,15.89,15.87,15.89,15600.0,12.1188,12.1341,12.1188,12.1341,15600.0
2005-07-11 13:10:00,15.88,15.9,15.88,15.9,13500.0,12.1264,12.1417,12.1264,12.1417,13500.0
2005-07-11 13:15:00,15.9,15.9,15.89,15.9,7200.0,12.1417,12.1417,12.1341,12.1417,7200.0
2005-07-11 13:20:00,15.9,15.9,15.9,15.9,5100.0,12.1417,12.1417,12.1417,12.1417,5100.0
2005-07-11 13:25:00,15.9,15.9,15.89,15.9,13500.0,12.1417,12.1417,12.1341,12.1417,13500.0
2005-07-11 13:30:00,15.9,15.92,15.9,15.92,10200.0,12.1417,12.157,12.1417,12.157,10200.0
2005-07-11 13:35:00,15.92,15.92,15.91,15.91,7500.0,12.157,12.157,12.1494,12.1494,7500.0
2005-07-11 13:40:00,15.91,15.91,15.9,15.9,6300.0,12.1494,12.1494,12.1417,12.1417,6300.0
2005-07-11 13:45:00,15.9,15.9,15.9,15.9,8100.0,12.1417,12.1417,12.1417,12.1417,8100.0
2005-07-11 13:50:00,15.9,15.9,15.89,15.89,26100.0,12.1417,12.1417,12.1341,12.1341,26100.0
2005-07-11 13:55:00,15.89,15.89,15.87,15.89,28200.0,12.1341,12.1341,12.1188,12.1341,28200.0
2005-07-11 14:00:00,15.89,15.9,15.89,15.9,16800.0,12.1341,12.1417,12.1341,12.1417,16800.0
2005-07-11 14:05:00,15.9,15.92,15.9,15.92,9900.0,12.1417,12.157,12.1417,12.157,9900.0
2005-07-11 14:10:00,15.92,15.92,15.91,15.91,15900.0,12.157,12.157,12.1494,12.1494,15900.0
2005-07-11 14:15:00,15.91,15.91,15.9,15.9,9000.0,12.1494,12.1494,12.1417,12.1417,9000.0
2005-07-11 14:20:00,15.9,15.9,15.89,15.89,11100.0,12.1417,12.1417,12.1341,12.1341,11100.0
2005-07-11 14:25:00,15.89,15.89,15.87,15.88,8100.0,12.1341,12.1341,12.1188,12.1264,8100.0
2005-07-11 14:30:00,15.87,15.88,15.87,15.88,20100.0,12.1188,12.1264,12.1188,12.1264,20100.0
2005-07-11 14:35:00,15.88,15.9,15.88,15.9,12900.0,12.1264,12.1417,12.1264,12.1417,12900.0
2005-07-11 14:40:00,15.9,15.9,15.9,15.9,12600.0,12.1417,12.1417,12.1417,12.1417,12600.0
2005-07-11 14:45:00,15.91,15.91,15.9,15.9,8700.0,12.1494,12.1494,12.1417,12.1417,8700.0
2005-07-11 14:50:00,15.9,15.9,15.9,15.9,12900.0,12.1417,12.1417,12.1417,12.1417,12900.0
2005-07-11 14:55:00,15.9,15.91,15.9,15.91,10800.0,12.1417,12.1494,12.1417,12.1494,10800.0
2005-07-11 15:00:00,15.9,15.9,15.89,15.89,27000.0,12.1417,12.1417,12.1341,12.1341,27000.0
2005-07-11 15:05:00,15.9,15.91,15.89,15.91,28500.0,12.1417,12.1494,12.1341,12.1494,28500.0
2005-07-11 15:10:00,15.9,15.9,15.9,15.9,15900.0,12.1417,12.1417,12.1417,12.1417,15900.0
2005-07-11 15:15:00,15.9,15.9,15.89,15.89,11700.0,12.1417,12.1417,12.1341,12.1341,11700.0
2005-07-11 15:20:00,15.89,15.89,15.86,15.87,24000.0,12.1341,12.1341,12.1112,12.1188,24000.0
2005-07-11 15:25:00,15.87,15.87,15.86,15.87,15600.0,12.1188,12.1188,12.1112,12.1188,15600.0
2005-07-11 15:30:00,15.87,15.89,15.87,15.89,15300.0,12.1188,12.1341,12.1188,12.1341,15300.0
2005-07-11 15:35:00,15.89,15.91,15.89,15.9,12600.0,12.1341,12.1494,12.1341,12.1417,12600.0
2005-07-11 15:40:00,15.9,15.91,15.9,15.91,9900.0,12.1417,12.1494,12.1417,12.1494,9900.0
2005-07-11 15:45:00,15.91,15.91,15.91,15.91,23100.0,12.1494,12.1494,12.1494,12.1494,23100.0
2005-07-11 15:50:00,15.91,15.93,15.91,15.93,46200.0,12.1494,12.1646,12.1494,12.1646,46200.0
2005-07-11 15:55:00,15.93,15.96,15.92,15.94,121200.0,12.1646,12.1875,12.157,12.1723,121200.0
2005-07-12 09:30:00,15.9,15.9,15.82,15.82,52500.0,12.1417,12.1417,12.0806,12.0806,52500.0
2005-07-12 09:35:00,15.82,15.82,15.79,15.8,15000.0,12.0806,12.0806,12.0577,12.0654,15000.0
2005-07-12 09:40:00,15.79,15.83,15.79,15.83,21300.0,12.0577,12.0883,12.0577,12.0883,21300.0
2005-07-12 09:45:00,15.83,15.87,15.83,15.86,78000.0,12.0883,12.1188,12.0883,12.1112,78000.0
2005-07-12 09:50:00,15.86,15.88,15.86,15.88,37800.0,12.1112,12.1264,12.1112,12.1264,37800.0
2005-07-12 09:55:00,15.88,15.95,15.88,15.94,46500.0,12.1264,12.1799,12.1264,12.1723,46500.0
2005-07-12 10:00:00,15.94,15.94,15.9,15.9,36900.0,12.1723,12.1723,12.1417,12.1417,36900.0
2005-07-12 10:05:00,15.9,15.9,15.88,15.89,42900.0,12.1417,12.1417,12.1264,12.1341,42900.0
2005-07-12 10:10:00,15.89,15.91,15.89,15.9,53100.0,12.1341,12.1494,12.1341,12.1417,53100.0
2005-07-12 10:15:00,15.91,15.91,15.9,15.91,41400.0,12.1494,12.1494,12.1417,12.1494,41400.0
2005-07-12 10:20:00,15.91,15.91,15.88,15.88,37200.0,12.1494,12.1494,12.1264,12.1264,37200.0
2005-07-12 10:25:00,15.88,15.88,15.83,15.83,37800.0,12.1264,12.1264,12.0883,12.0883,37800.0
2005-07-12 10:30:00,15.83,15.83,15.82,15.83,37800.0,12.0883,12.0883,12.0806,12.0883,37800.0
2005-07-12 10:35:00,15.83,15.83,15.82,15.83,34500.0,12.0883,12.0883,12.0806,12.0883,34500.0
2005-07-12 10:40:00,15.83,15.83,15.8,15.82,25800.0,12.0883,12.0883,12.0654,12.0806,25800.0
2005-07-12 10:45:00,15.82,15.84,15.8,15.81,33900.0,12.0806,12.0959,12.0654,12.073,33900.0
2005-07-12 10:50:00,15.8,15.83,15.8,15.81,40200.0,12.0654,12.0883,12.0654,12.073,40200.0
2005-07-12 10:55:00,15.8,15.81,15.8,15.81,16500.0,12.0654,12.073,12.0654,12.073,16500.0
2005-07-12 11:00:00,15.81,15.82,15.81,15.81,256800.0,12.073,12.0806,12.073,12.073,256800.0
2005-07-12 11:05:00,15.81,15.83,15.81,15.83,29400.0,12.073,12.0883,12.073,12.0883,29400.0
2005-07-12 11:10:00,15.83,15.83,15.81,15.81,19800.0,12.0883,12.0883,12.073,12.073,19800.0
2005-07-12 11:15:00,15.82,15.82,15.82,15.82,15600.0,12.0806,12.0806,12.0806,12.0806,15600.0
2005-07-12 11:20:00,15.82,15.82,15.81,15.81,33900.0,12.0806,12.0806,12.073,12.073,33900.0
2005-07-12 11:25:00,15.81,15.82,15.8,15.81,14100.0,12.073,12.0806,12.0654,12.073,14100.0
2005-07-12 11:30:00,15.81,15.82,15.8,15.82,100800.0,12.073,12.0806,12.0654,12.0806,100800.0
2005-07-12 11:35:00,15.82,15.82,15.82,15.82,12300.0,12.0806,12.0806,12.0806,12.0806,12300.0
2005-07-12 11:40:00,15.82,15.82,15.79,15.79,15300.0,12.0806,12.0806,12.0577,12.0577,15300.0
2005-07-12 11:45:00,15.79,15.8,15.79,15.79,16200.0,12.0577,12.0654,12.0577,12.0577,16200.0
2005-07-12 11:50:00,15.79,15.8,15.79,15.79,18300.0,12.0577,12.0654,12.0577,12.0577,18300.0
2005-07-12 11:55:00,15.79,15.8,15.79,15.79,9000.0,12.0577,12.0654,12.0577,12.0577,9000.0
2005-07-12 12:00:00,15.8,15.8,15.79,15.8,20700.0,12.0654,12.0654,12.0577,12.0654,20700.0
2005-07-12 12:05:00,15.8,15.81,15.8,15.81,19500.0,12.0654,12.073,12.0654,12.073,19500.0
2005-07-12 12:10:00,15.81,15.81,15.8,15.8,18000.0,12.073,12.073,12.0654,12.0654,18000.0
2005-07-12 12:15:00,15.8,15.8,15.79,15.8,12900.0,12.0654,12.0654,12.0577,12.0654,12900.0
2005-07-12 12:20:00,15.8,15.81,15.79,15.81,28800.0,12.0654,12.073,12.0577,12.073,28800.0
2005-07-12 12:25:00,15.81,15.81,15.8,15.81,5700.0,12.073,12.073,12.0654,12.073,5700.0
2005-07-12 12:30:00,15.8,15.8,15.8,15.8,18600.0,12.0654,12.0654,12.0654,12.0654,18600.0
2005-07-12 12:35:00,15.8,15.81,15.8,15.81,17100.0,12.0654,12.073,12.0654,12.073,17100.0
2005-07-12 12:40:00,15.81,15.83,15.81,15.82,11100.0,12.073,12.0883,12.073,12.0806,11100.0
2005-07-12 12:45:00,15.82,15.83,15.82,15.82,12600.0,12.0806,12.0883,12.0806,12.0806,12600.0
2005-07-12 12:50:00,15.82,15.83,15.82,15.82,18600.0,12.0806,12.0883,12.0806,12.0806,18600.0
2005-07-12 12:55:00,15.82,15.83,15.82,15.83,21300.0,12.0806,12.0883,12.0806,12.0883,21300.0
2005-07-12 13:00:00,15.83,15.83,15.81,15.81,19500.0,12.0883,12.0883,12.073,12.073,19500.0
2005-07-12 13:05:00,15.81,15.81,15.8,15.8,12900.0,12.073,12.073,12.0654,12.0654,12900.0
2005-07-12 13:10:00,15.8,15.81,15.8,15.81,16500.0,12.0654,12.073,12.0654,12.073,16500.0
2005-07-12 13:15:00,15.81,15.82,15.81,15.82,20400.0,12.073,12.0806,12.073,12.0806,20400.0
2005-07-12 13:20:00,15.82,15.83,15.82,15.83,15300.0,12.0806,12.0883,12.0806,12.0883,15300.0
2005-07-12 13:25:00,15.82,15.84,15.82,15.84,41400.0,12.0806,12.0959,12.0806,12.0959,41400.0
2005-07-12 13:30:00,15.84,15.85,15.84,15.85,12600.0,12.0959,12.1035,12.0959,12.1035,12600.0
2005-07-12 13:35:00,15.85,15.85,15.83,15.84,23100.0,12.1035,12.1035,12.0883,12.0959,23100.0
2005-07-12 13:40:00,15.84,15.84,15.83,15.83,7200.0,12.0959,12.0959,12.0883,12.0883,7200.0
2005-07-12 13:45:00,15.83,15.86,15.83,15.86,47100.0,12.0883,12.1112,12.0883,12.1112,47100.0
2005-07-12 13:50:00,15.86,15.91,15.86,15.91,54900.0,12.1112,12.1494,12.1112,12.1494,54900.0
2005-07-12 13:55:00,15.91,15.95,15.91,15.95,20700.0,12.1494,12.1799,12.1494,12.1799,20700.0
2005-07-12 14:00:00,15.95,15.95,15.94,15.94,26400.0,12.1799,12.1799,12.1723,12.1723,26400.0
2005-07-12 14:05:00,15.94,15.94,15.9,15.91,21300.0,12.1723,12.1723,12.1417,12.1494,21300.0
2005-07-12 14:10:00,15.91,15.91,15.9,15.91,19200.0,12.1494,12.1494,12.1417,12.1494,19200.0
2005-07-12 14:15:00,15.91,15.91,15.9,15.91,14700.0,12.1494,12.1494,12.1417,12.1494,14700.0
2005-07-12 14:20:00,15.91,15.91,15.9,15.9,9600.0,12.1494,12.1494,12.1417,12.1417,9600.0
2005-07-12 14:25:00,15.9,15.91,15.89,15.9,28500.0,12.1417,12.1494,12.1341,12.1417,28500.0
2005-07-12 14:30:00,15.9,15.91,15.89,15.91,21600.0,12.1417,12.1494,12.1341,12.1494,21600.0
2005-07-12 14:35:00,15.92,15.93,15.91,15.92,16200.0,12.157,12.1646,12.1494,12.157,16200.0
2005-07-12 14:40:00,15.92,15.93,15.92,15.93,8400.0,12.157,12.1646,12.157,12.1646,8400.0
2005-07-12 14:45:00,15.93,15.93,15.89,15.9,32100.0,12.1646,12.1646,12.1341,12.1417,32100.0
2005-07-12 14:50:00,15.9,15.9,15.88,15.88,21000.0,12.1417,12.1417,12.1264,12.1264,21000.0
2005-07-12 14:55:00,15.88,15.88,15.87,15.87,43200.0,12.1264,12.1264,12.1188,12.1188,43200.0
2005-07-12 15:00:00,15.87,15.88,15.86,15.88,137700.0,12.1188,12.1264,12.1112,12.1264,137700.0
2005-07-12 15:05:00,15.87,15.88,15.87,15.88,21300.0,12.1188,12.1264,12.1188,12.1264,21300.0
2005-07-12 15:10:00,15.87,15.87,15.86,15.86,48000.0,12.1188,12.1188,12.1112,12.1112,48000.0
2005-07-12 15:15:00,15.86,15.87,15.86,15.87,36600.0,12.1112,12.1188,12.1112,12.1188,36600.0
2005-07-12 15:20:00,15.87,15.87,15.84,15.84,79200.0,12.1188,12.1188,12.0959,12.0959,79200.0
2005-07-12 15:25:00,15.84,15.84,15.83,15.84,25800.0,12.0959,12.0959,12.0883,12.0959,25800.0
2005-07-12 15:30:00,15.84,15.84,15.83,15.84,35100.0,12.0959,12.0959,12.0883,12.0959,35100.0
2005-07-12 15:35:00,15.84,15.84,15.83,15.84,18900.0,12.0959,12.0959,12.0883,12.0959,18900.0
2005-07-12 15:40:00,15.84,15.84,15.8,15.8,43200.0,12.0959,12.0959,12.0654,12.0654,43200.0
2005-07-12 15:45:00,15.8,15.81,15.8,15.8,44100.0,12.0654,12.073,12.0654,12.0654,44100.0
2005-07-12 15:50:00,15.8,15.81,15.79,15.8,47700.0,12.0654,12.073,12.0577,12.0654,47700.0
2005-07-12 15:55:00,15.81,15.82,15.8,15.8,78000.0,12.073,12.0806,12.0654,12.0654,78000.0
2005-07-13 09:30:00,15.77,15.78,15.77,15.77,31500.0,12.0425,12.0501,12.0425,12.0425,31500.0
2005-07-13 09:35:00,15.79,15.79,15.75,15.75,18900.0,12.0577,12.0577,12.0272,12.0272,18900.0
2005-07-13 09:40:00,15.75,15.75,15.7,15.73,57900.0,12.0272,12.0272,11.989,12.0119,57900.0
2005-07-13 09:45:00,15.72,15.73,15.71,15.71,177900.0,12.0043,12.0119,11.9966,11.9966,177900.0
2005-07-13 09:50:00,15.71,15.71,15.7,15.71,31200.0,11.9966,11.9966,11.989,11.9966,31200.0
2005-07-13 09:55:00,15.71,15.73,15.71,15.72,60900.0,11.9966,12.0119,11.9966,12.0043,60900.0
2005-07-13 10:00:00,15.73,15.77,15.7,15.77,86400.0,12.0119,12.0425,11.989,12.0425,86400.0
2005-07-13 10:05:00,15.77,15.82,15.75,15.77,50400.0,12.0425,12.0806,12.0272,12.0425,50400.0
2005-07-13 10:10:00,15.76,15.77,15.76,15.77,15300.0,12.0348,12.0425,12.0348,12.0425,15300.0
2005-07-13 10:15:00,15.78,15.79,15.75,15.77,24600.0,12.0501,12.0577,12.0272,12.0425,24600.0
2005-07-13 10:20:00,15.77,15.77,15.76,15.77,15000.0,12.0425,12.0425,12.0348,12.0425,15000.0
2005-07-13 10:25:00,15.78,15.79,15.78,15.78,21600.0,12.0501,12.0577,12.0501,12.0501,21600.0
2005-07-13 10:30:00,15.79,15.81,15.79,15.8,10800.0,12.0577,12.073,12.0577,12.0654,10800.0
2005-07-13 10:35:00,15.8,15.85,15.8,15.84,17700.0,12.0654,12.1035,12.0654,12.0959,17700.0
2005-07-13 10:40:00,15.84,15.84,15.75,15.75,49200.0,12.0959,12.0959,12.0272,12.0272,49200.0
2005-07-13 10:45:00,15.75,15.78,15.75,15.78,19200.0,12.0272,12.0501,12.0272,12.0501,19200.0
2005-07-13 10:50:00,15.78,15.8,15.78,15.8,17700.0,12.0501,12.0654,12.0501,12.0654,17700.0
2005-07-13 10:55:00,15.8,15.8,15.79,15.8,15600.0,12.0654,12.0654,12.0577,12.0654,15600.0
2005-07-13 11:00:00,15.8,15.8,15.78,15.78,36000.0,12.0654,12.0654,12.0501,12.0501,36000.0
2005-07-13 11:05:00,15.78,15.79,15.78,15.79,15000.0,12.0501,12.0577,12.0501,12.0577,15000.0
2005-07-13 11:10:00,15.79,15.79,15.79,15.79,6600.0,12.0577,12.0577,12.0577,12.0577,6600.0
2005-07-13 11:15:00,15.79,15.79,15.77,15.78,9600.0,12.0577,12.0577,12.0425,12.0501,9600.0
2005-07-13 11:20:00,15.78,15.79,15.78,15.78,6600.0,12.0501,12.0577,12.0501,12.0501,6600.0
2005-07-13 11:25:00,15.78,15.8,15.78,15.79,18000.0,12.0501,12.0654,12.0501,12.0577,18000.0
2005-07-13 11:30:00,15.8,15.8,15.77,15.77,10500.0,12.0654,12.0654,12.0425,12.0425,10500.0
2005-07-13 11:35:00,15.78,15.79,15.78,15.78,9900.0,12.0501,12.0577,12.0501,12.0501,9900.0
2005-07-13 11:40:00,15.78,15.78,15.75,15.75,15000.0,12.0501,12.0501,12.0272,12.0272,15000.0
2005-07-13 11:45:00,15.74,15.74,15.72,15.73,15900.0,12.0195,12.0195,12.0043,12.0119,15900.0
2005-07-13 11:50:00,15.73,15.73,15.7,15.7,26100.0,12.0119,12.0119,11.989,11.989,26100.0
2005-07-13 11:55:00,15.7,15.7,15.69,15.7,19500.0,11.989,11.989,11.9814,11.989,19500.0
2005-07-13 12:00:00,15.7,15.71,15.69,15.69,49200.0,11.989,11.9966,11.9814,11.9814,49200.0
2005-07-13 12:05:00,15.69,15.7,15.69,15.69,13200.0,11.9814,11.989,11.9814,11.9814,13200.0
2005-07-13 12:10:00,15.7,15.7,15.69,15.69,33000.0,11.989,11.989,11.9814,11.9814,33000.0
2005-07-13 12:15:00,15.69,15.72,15.69,15.72,35100.0,11.9814,12.0043,11.9814,12.0043,35100.0
2005-07-13 12:20:00,15.72,15.72,15.71,15.72,75300.0,12.0043,12.0043,11.9966,12.0043,75300.0
2005-07-13 12:25:00,15.72,15.73,15.72,15.73,10200.0,12.0043,12.0119,12.0043,12.0119,10200.0
2005-07-13 12:30:00,15.73,15.73,15.73,15.73,22500.0,12.0119,12.0119,12.0119,12.0119,22500.0
2005-07-13 12:35:00,15.73,15.73,15.72,15.72,17400.0,12.0119,12.0119,12.0043,12.0043,17400.0
2005-07-13 12:40:00,15.73,15.73,15.72,15.72,25200.0,12.0119,12.0119,12.0043,12.0043,25200.0
2005-07-13 12:45:00,15.72,15.72,15.72,15.72,6600.0,12.0043,12.0043,12.0043,12.0043,6600.0
2005-07-13 12:50:00,15.72,15.73,15.72,15.72,33000.0,12.0043,12.0119,12.0043,12.0043,33000.0
2005-07-13 12:55:00,15.72,15.72,15.72,15.72,9600.0,12.0043,12.0043,12.0043,12.0043,9600.0
2005-07-13 13:00:00,15.72,15.72,15.72,15.72,81900.0,12.0043,12.0043,12.0043,12.0043,81900.0
2005-07-13 13:05:00,15.72,15.73,15.72,15.72,5400.0,12.0043,12.0119,12.0043,12.0043,5400.0
2005-07-13 13:10:00,15.73,15.73,15.72,15.72,32400.0,12.0119,12.0119,12.0043,12.0043,32400.0
2005-07-13 13:15:00,15.72,15.73,15.72,15.72,8100.0,12.0043,12.0119,12.0043,12.0043,8100.0
2005-07-13 13:20:00,15.72,15.73,15.72,15.73,33600.0,12.0043,12.0119,12.0043,12.0119,33600.0
2005-07-13 13:25:00,15.72,15.72,15.72,15.72,6300.0,12.0043,12.0043,12.0043,12.0043,6300.0
2005-07-13 13:30:00,15.72,15.72,15.72,15.72,16200.0,12.0043,12.0043,12.0043,12.0043,16200.0
2005-07-13 13:35:00,15.72,15.73,15.72,15.72,20400.0,12.0043,12.0119,12.0043,12.0043,20400.0
2005-07-13 13:40:00,15.72,15.72,15.71,15.72,20700.0,12.0043,12.0043,11.9966,12.0043,20700.0
2005-07-13 13:45:00,15.73,15.73,15.72,15.72,24900.0,12.0119,12.0119,12.0043,12.0043,24900.0
2005-07-13 13:50:00,15.72,15.73,15.72,15.72,24000.0,12.0043,12.0119,12.0043,12.0043,24000.0
2005-07-13 13:55:00,15.72,15.73,15.72,15.73,16200.0,12.0043,12.0119,12.0043,12.0119,16200.0
2005-07-13 14:00:00,15.73,15.74,15.73,15.74,25200.0,12.0119,12.0195,12.0119,12.0195,25200.0
2005-07-13 14:05:00,15.74,15.74,15.73,15.74,15600.0,12.0195,12.0195,12.0119,12.0195,15600.0
2005-07-13 14:10:00,15.74,15.74,15.73,15.73,24900.0,12.0195,12.0195,12.0119,12.0119,24900.0
2005-07-13 14:15:00,15.73,15.74,15.72,15.74,46500.0,12.0119,12.0195,12.0043,12.0195,46500.0
2005-07-13 14:20:00,15.74,15.74,15.71,15.72,10200.0,12.0195,12.0195,11.9966,12.0043,10200.0
2005-07-13 14:25:00,15.71,15.73,15.7,15.73,22200.0,11.9966,12.0119,11.989,12.0119,22200.0
2005-07-13 14:30:00,15.73,15.74,15.73,15.74,29100.0,12.0119,12.0195,12.0119,12.0195,29100.0
2005-07-13 14:35:00,15.74,15.74,15.73,15.73,39900.0,12.0195,12.0195,12.0119,12.0119,39900.0
2005-07-13 14:40:00,15.74,15.75,15.74,15.74,19200.0,12.0195,12.0272,12.0195,12.0195,19200.0
2005-07-13 14:45:00,15.74,15.75,15.74,15.75,82500.0,12.0195,12.0272,12.0195,12.0272,82500.0
2005-07-13 14:50:00,15.75,15.75,15.74,15.74,24000.0,12.0272,12.0272,12.0195,12.0195,24000.0
2005-07-13 14:55:00,15.74,15.74,15.73,15.74,36000.0,12.0195,12.0195,12.0119,12.0195,36000.0
2005-07-13 15:00:00,15.74,15.74,15.73,15.73,81900.0,12.0195,12.0195,12.0119,12.0119,81900.0
2005-07-13 15:05:00,15.73,15.75,15.73,15.75,42300.0,12.0119,12.0272,12.0119,12.0272,42300.0
2005-07-13 15:10:00,15.75,15.75,15.73,15.74,15900.0,12.0272,12.0272,12.0119,12.0195,15900.0
2005-07-13 15:15:00,15.74,15.76,15.74,15.76,29100.0,12.0195,12.0348,12.0195,12.0348,29100.0
2005-07-13 15:20:00,15.76,15.76,15.75,15.76,30900.0,12.0348,12.0348,12.0272,12.0348,30900.0
2005-07-13 15:25:00,15.76,15.76,15.76,15.76,14700.0,12.0348,12.0348,12.0348,12.0348,14700.0
2005-07-13 15:30:00,15.76,15.79,15.76,15.77,33000.0,12.0348,12.0577,12.0348,12.0425,33000.0
2005-07-13 15:35:00,15.77,15.78,15.77,15.78,19500.0,12.0425,12.0501,12.0425,12.0501,19500.0
2005-07-13 15:40:00,15.78,15.79,15.78,15.78,26700.0,12.0501,12.0577,12.0501,12.0501,26700.0
2005-07-13 15:45:00,15.78,15.78,15.77,15.77,21600.0,12.0501,12.0501,12.0425,12.0425,21600.0
2005-07-13 15:50:00,15.77,15.78,15.76,15.76,13500.0,12.0425,12.0501,12.0348,12.0348,13500.0
2005-07-13 15:55:00,15.77,15.78,15.75,15.78,24000.0,12.0425,12.0501,12.0272,12.0501,24000.0
2005-07-14 09:35:00,15.83,15.93,15.83,15.93,57600.0,12.0883,12.1646,12.0883,12.1646,57600.0
2005-07-14 09:40:00,15.96,16.0,15.96,16.0,30900.0,12.1875,12.2181,12.1875,12.2181,30900.0
2005-07-14 09:45:00,15.98,15.98,15.97,15.98,6000.0,12.2028,12.2028,12.1952,12.2028,6000.0
2005-07-14 09:50:00,15.98,15.98,15.94,15.94,37800.0,12.2028,12.2028,12.1723,12.1723,37800.0
2005-07-14 09:55:00,15.95,15.96,15.94,15.94,14700.0,12.1799,12.1875,12.1723,12.1723,14700.0
2005-07-14 10:00:00,15.94,15.96,15.94,15.96,14100.0,12.1723,12.1875,12.1723,12.1875,14100.0
2005-07-14 10:05:00,15.96,15.96,15.93,15.93,18000.0,12.1875,12.1875,12.1646,12.1646,18000.0
2005-07-14 10:10:00,15.91,15.91,15.87,15.89,14700.0,12.1494,12.1494,12.1188,12.1341,14700.0
2005-07-14 10:15:00,15.89,15.93,15.89,15.92,15000.0,12.1341,12.1646,12.1341,12.157,15000.0
2005-07-14 10:20:00,15.92,15.93,15.92,15.92,12900.0,12.157,12.1646,12.157,12.157,12900.0
2005-07-14 10:25:00,15.92,15.92,15.91,15.91,8100.0,12.157,12.157,12.1494,12.1494,8100.0
2005-07-14 10:30:00,15.91,15.91,15.9,15.9,17100.0,12.1494,12.1494,12.1417,12.1417,17100.0
2005-07-14 10:35:00,15.9,15.9,15.86,15.86,22500.0,12.1417,12.1417,12.1112,12.1112,22500.0
2005-07-14 10:40:00,15.87,15.87,15.85,15.85,7200.0,12.1188,12.1188,12.1035,12.1035,7200.0
2005-07-14 10:45:00,15.85,15.85,15.83,15.84,11400.0,12.1035,12.1035,12.0883,12.0959,11400.0
2005-07-14 10:50:00,15.84,15.85,15.82,15.82,23400.0,12.0959,12.1035,12.0806,12.0806,23400.0
2005-07-14 10:55:00,15.82,15.82,15.8,15.8,19500.0,12.0806,12.0806,12.0654,12.0654,19500.0
2005-07-14 11:00:00,15.81,15.81,15.79,15.8,29100.0,12.073,12.073,12.0577,12.0654,29100.0
2005-07-14 11:05:00,15.8,15.82,15.79,15.81,39900.0,12.0654,12.0806,12.0577,12.073,39900.0
2005-07-14 11:10:00,15.81,15.81,15.79,15.8,24300.0,12.073,12.073,12.0577,12.0654,24300.0
2005-07-14 11:15:00,15.8,15.81,15.8,15.81,10200.0,12.0654,12.073,12.0654,12.073,10200.0
2005-07-14 11:20:00,15.81,15.82,15.78,15.79,21900.0,12.073,12.0806,12.0501,12.0577,21900.0
2005-07-14 11:25:00,15.78,15.8,15.77,15.77,14700.0,12.0501,12.0654,12.0425,12.0425,14700.0
2005-07-14 11:30:00,15.77,15.78,15.76,15.78,23400.0,12.0425,12.0501,12.0348,12.0501,23400.0
2005-07-14 11:35:00,15.78,15.79,15.77,15.78,11700.0,12.0501,12.0577,12.0425,12.0501,11700.0
2005-07-14 11:40:00,15.78,15.79,15.77,15.78,13800.0,12.0501,12.0577,12.0425,12.0501,13800.0
2005-07-14 11:45:00,15.78,15.79,15.78,15.79,14400.0,12.0501,12.0577,12.0501,12.0577,14400.0
2005-07-14 11:50:00,15.79,15.8,15.78,15.79,20400.0,12.0577,12.0654,12.0501,12.0577,20400.0
2005-07-14 11:55:00,15.78,15.78,15.74,15.74,24900.0,12.0501,12.0501,12.0195,12.0195,24900.0
2005-07-14 12:00:00,15.74,15.76,15.74,15.76,14400.0,12.0195,12.0348,12.0195,12.0348,14400.0
2005-07-14 12:05:00,15.76,15.79,15.76,15.78,18300.0,12.0348,12.0577,12.0348,12.0501,18300.0
2005-07-14 12:10:00,15.78,15.81,15.78,15.8,12600.0,12.0501,12.073,12.0501,12.0654,12600.0
2005-07-14 12:15:00,15.8,15.81,15.79,15.8,8700.0,12.0654,12.073,12.0577,12.0654,8700.0
2005-07-14 12:20:00,15.79,15.8,15.77,15.78,17100.0,12.0577,12.0654,12.0425,12.0501,17100.0
2005-07-14 12:25:00,15.78,15.81,15.78,15.8,18000.0,12.0501,12.073,12.0501,12.0654,18000.0
2005-07-14 12:30:00,15.8,15.82,15.8,15.82,23700.0,12.0654,12.0806,12.0654,12.0806,23700.0
2005-07-14 12:35:00,15.82,15.85,15.82,15.83,64200.0,12.0806,12.1035,12.0806,12.0883,64200.0
2005-07-14 12:40:00,15.83,15.84,15.82,15.84,39900.0,12.0883,12.0959,12.0806,12.0959,39900.0
2005-07-14 12:45:00,15.84,15.84,15.83,15.83,28800.0,12.0959,12.0959,12.0883,12.0883,28800.0
2005-07-14 12:50:00,15.83,15.83,15.82,15.83,18000.0,12.0883,12.0883,12.0806,12.0883,18000.0
2005-07-14 12:55:00,15.83,15.84,15.82,15.83,29700.0,12.0883,12.0959,12.0806,12.0883,29700.0
2005-07-14 13:00:00,15.84,15.84,15.82,15.84,24900.0,12.0959,12.0959,12.0806,12.0959,24900.0
2005-07-14 13:05:00,15.84,15.84,15.84,15.84,15600.0,12.0959,12.0959,12.0959,12.0959,15600.0
2005-07-14 13:10:00,15.85,15.86,15.85,15.86,22500.0,12.1035,12.1112,12.1035,12.1112,22500.0
2005-07-14 13:15:00,15.86,15.88,15.86,15.86,33300.0,12.1112,12.1264,12.1112,12.1112,33300.0
2005-07-14 13:20:00,15.87,15.87,15.87,15.87,26100.0,12.1188,12.1188,12.1188,12.1188,26100.0
2005-07-14 13:25:00,15.89,15.89,15.87,15.88,40200.0,12.1341,12.1341,12.1188,12.1264,40200.0
2005-07-14 13:30:00,15.88,15.88,15.86,15.87,30900.0,12.1264,12.1264,12.1112,12.1188,30900.0
2005-07-14 13:35:00,15.87,15.87,15.86,15.87,16800.0,12.1188,12.1188,12.1112,12.1188,16800.0
2005-07-14 13:40:00,15.87,15.9,15.87,15.88,88800.0,12.1188,12.1417,12.1188,12.1264,88800.0
2005-07-14 13:45:00,15.88,15.89,15.87,15.87,24300.0,12.1264,12.1341,12.1188,12.1188,24300.0
2005-07-14 13:50:00,15.87,15.87,15.87,15.87,40500.0,12.1188,12.1188,12.1188,12.1188,40500.0
2005-07-14 13:55:00,15.87,15.87,15.86,15.86,46800.0,12.1188,12.1188,12.1112,12.1112,46800.0
2005-07-14 14:00:00,15.86,15.87,15.85,15.87,12000.0,12.1112,12.1188,12.1035,12.1188,12000.0
2005-07-14 14:05:00,15.86,15.89,15.86,15.87,28500.0,12.1112,12.1341,12.1112,12.1188,28500.0
2005-07-14 14:10:00,15.87,15.87,15.87,15.87,13500.0,12.1188,12.1188,12.1188,12.1188,13500.0
2005-07-14 14:15:00,15.87,15.88,15.86,15.87,10800.0,12.1188,12.1264,12.1112,12.1188,10800.0
2005-07-14 14:20:00,15.87,15.88,15.87,15.88,9600.0,12.1188,12.1264,12.1188,12.1264,9600.0
2005-07-14 14:25:00,15.88,15.88,15.87,15.87,9600.0,12.1264,12.1264,12.1188,12.1188,9600.0
2005-07-14 14:30:00,15.88,15.89,15.87,15.88,20700.0,12.1264,12.1341,12.1188,12.1264,20700.0
2005-07-14 14:35:00,15.88,15.89,15.88,15.89,9000.0,12.1264,12.1341,12.1264,12.1341,9000.0
2005-07-14 14:40:00,15.89,15.9,15.89,15.9,31500.0,12.1341,12.1417,12.1341,12.1417,31500.0
2005-07-14 14:45:00,15.91,15.91,15.9,15.9,28200.0,12.1494,12.1494,12.1417,12.1417,28200.0
2005-07-14 14:50:00,15.91,15.92,15.9,15.92,31200.0,12.1494,12.157,12.1417,12.157,31200.0
2005-07-14 14:55:00,15.92,15.94,15.92,15.92,74400.0,12.157,12.1723,12.157,12.157,74400.0
2005-07-14 15:00:00,15.92,15.93,15.91,15.93,31200.0,12.157,12.1646,12.1494,12.1646,31200.0
2005-07-14 15:05:00,15.92,15.95,15.92,15.95,36600.0,12.157,12.1799,12.157,12.1799,36600.0
2005-07-14 15:10:00,15.95,15.97,15.95,15.97,64500.0,12.1799,12.1952,12.1799,12.1952,64500.0
2005-07-14 15:15:00,15.97,15.98,15.96,15.96,65400.0,12.1952,12.2028,12.1875,12.1875,65400.0
2005-07-14 15:20:00,15.96,15.96,15.94,15.94,18300.0,12.1875,12.1875,12.1723,12.1723,18300.0
2005-07-14 15:25:00,15.94,15.96,15.94,15.95,15000.0,12.1723,12.1875,12.1723,12.1799,15000.0
2005-07-14 15:30:00,15.96,15.96,15.94,15.95,18300.0,12.1875,12.1875,12.1723,12.1799,18300.0
2005-07-14 15:35:00,15.94,15.95,15.93,15.94,44700.0,12.1723,12.1799,12.1646,12.1723,44700.0
2005-07-14 15:40:00,15.94,15.97,15.94,15.97,24600.0,12.1723,12.1952,12.1723,12.1952,24600.0
2005-07-14 15:45:00,15.97,15.98,15.96,15.98,43500.0,12.1952,12.2028,12.1875,12.2028,43500.0
2005-07-14 15:50:00,15.98,16.0,15.98,16.0,138600.0,12.2028,12.2181,12.2028,12.2181,138600.0
2005-07-14 15:55:00,16.0,16.0,16.0,16.0,183600.0,12.2181,12.2181,12.2181,12.2181,183600.0
2005-07-15 09:30:00,16.01,16.05,16.01,16.05,139500.0,12.2257,12.2563,12.2257,12.2563,139500.0
2005-07-15 09:35:00,16.01,16.02,16.0,16.02,21000.0,12.2257,12.2334,12.2181,12.2334,21000.0
2005-07-15 09:40:00,16.01,16.05,16.0,16.04,33300.0,12.2257,12.2563,12.2181,12.2486,33300.0
2005-07-15 09:45:00,16.04,16.04,16.02,16.03,31800.0,12.2486,12.2486,12.2334,12.241,31800.0
2005-07-15 09:50:00,16.02,16.02,16.0,16.0,62700.0,12.2334,12.2334,12.2181,12.2181,62700.0
2005-07-15 09:55:00,16.0,16.0,15.97,16.0,27300.0,12.2181,12.2181,12.1952,12.2181,27300.0
2005-07-15 10:00:00,15.99,16.0,15.96,15.97,19800.0,12.2104,12.2181,12.1875,12.1952,19800.0
2005-07-15 10:05:00,15.97,16.01,15.96,16.01,14100.0,12.1952,12.2257,12.1875,12.2257,14100.0
2005-07-15 10:10:00,16.0,16.01,16.0,16.0,11700.0,12.2181,12.2257,12.2181,12.2181,11700.0
2005-07-15 10:15:00,16.0,16.02,15.99,16.02,17400.0,12.2181,12.2334,12.2104,12.2334,17400.0
2005-07-15 10:20:00,16.02,16.02,16.0,16.0,103800.0,12.2334,12.2334,12.2181,12.2181,103800.0
2005-07-15 10:25:00,16.0,16.01,16.0,16.0,80700.0,12.2181,12.2257,12.2181,12.2181,80700.0
2005-07-15 10:30:00,16.0,16.01,15.99,16.01,81900.0,12.2181,12.2257,12.2104,12.2257,81900.0
2005-07-15 10:35:00,16.01,16.01,16.0,16.0,17100.0,12.2257,12.2257,12.2181,12.2181,17100.0
2005-07-15 10:40:00,16.0,16.0,16.0,16.0,16500.0,12.2181,12.2181,12.2181,12.2181,16500.0
2005-07-15 10:45:00,16.0,16.0,16.0,16.0,72000.0,12.2181,12.2181,12.2181,12.2181,72000.0
2005-07-15 10:50:00,16.01,16.01,16.01,16.01,13500.0,12.2257,12.2257,12.2257,12.2257,13500.0
2005-07-15 10:55:00,16.01,16.01,16.0,16.0,23400.0,12.2257,12.2257,12.2181,12.2181,23400.0
2005-07-15 11:00:00,16.0,16.0,15.96,15.96,76500.0,12.2181,12.2181,12.1875,12.1875,76500.0
2005-07-15 11:05:00,15.95,15.95,15.93,15.93,42900.0,12.1799,12.1799,12.1646,12.1646,42900.0
2005-07-15 11:10:00,15.94,15.95,15.93,15.94,159900.0,12.1723,12.1799,12.1646,12.1723,159900.0
2005-07-15 11:15:00,15.94,15.94,15.93,15.94,10800.0,12.1723,12.1723,12.1646,12.1723,10800.0
2005-07-15 11:20:00,15.95,15.95,15.94,15.94,9900.0,12.1799,12.1799,12.1723,12.1723,9900.0
2005-07-15 11:25:00,15.94,15.94,15.93,15.93,15000.0,12.1723,12.1723,12.1646,12.1646,15000.0
2005-07-15 11:30:00,15.93,15.94,15.93,15.93,7500.0,12.1646,12.1723,12.1646,12.1646,7500.0
2005-07-15 11:35:00,15.93,15.94,15.93,15.94,8400.0,12.1646,12.1723,12.1646,12.1723,8400.0
2005-07-15 11:40:00,15.93,15.93,15.93,15.93,6600.0,12.1646,12.1646,12.1646,12.1646,6600.0
2005-07-15 11:45:00,15.93,15.94,15.93,15.94,18000.0,12.1646,12.1723,12.1646,12.1723,18000.0
2005-07-15 11:50:00,15.93,15.94,15.93,15.94,13800.0,12.1646,12.1723,12.1646,12.1723,13800.0
2005-07-15 11:55:00,15.94,15.94,15.94,15.94,8400.0,12.1723,12.1723,12.1723,12.1723,8400.0
2005-07-15 12:00:00,15.94,15.94,15.93,15.93,28500.0,12.1723,12.1723,12.1646,12.1646,28500.0
2005-07-15 12:05:00,15.93,15.94,15.93,15.94,27000.0,12.1646,12.1723,12.1646,12.1723,27000.0
2005-07-15 12:10:00,15.93,15.94,15.93,15.94,11400.0,12.1646,12.1723,12.1646,12.1723,11400.0
2005-07-15 12:15:00,15.94,15.94,15.93,15.94,14700.0,12.1723,12.1723,12.1646,12.1723,14700.0
2005-07-15 12:20:00,15.94,15.95,15.93,15.95,36600.0,12.1723,12.1799,12.1646,12.1799,36600.0
2005-07-15 12:25:00,15.95,15.96,15.95,15.96,40200.0,12.1799,12.1875,12.1799,12.1875,40200.0
2005-07-15 12:30:00,15.95,15.96,15.94,15.95,11100.0,12.1799,12.1875,12.1723,12.1799,11100.0
2005-07-15 12:35:00,15.94,15.94,15.94,15.94,4800.0,12.1723,12.1723,12.1723,12.1723,4800.0
2005-07-15 12:40:00,15.95,15.95,15.94,15.95,10500.0,12.1799,12.1799,12.1723,12.1799,10500.0
2005-07-15 12:45:00,15.95,15.96,15.95,15.96,9300.0,12.1799,12.1875,12.1799,12.1875,9300.0
2005-07-15 12:50:00,15.96,15.96,15.96,15.96,14700.0,12.1875,12.1875,12.1875,12.1875,14700.0
2005-07-15 12:55:00,15.97,15.97,15.96,15.97,7800.0,12.1952,12.1952,12.1875,12.1952,7800.0
2005-07-15 13:00:00,15.97,15.97,15.96,15.96,7200.0,12.1952,12.1952,12.1875,12.1875,7200.0
2005-07-15 13:05:00,15.96,15.98,15.96,15.98,16800.0,12.1875,12.2028,12.1875,12.2028,16800.0
2005-07-15 13:10:00,15.98,15.99,15.98,15.99,24300.0,12.2028,12.2104,12.2028,12.2104,24300.0
2005-07-15 13:15:00,15.99,16.0,15.99,16.0,131700.0,12.2104,12.2181,12.2104,12.2181,131700.0
2005-07-15 13:20:00,16.0,16.01,16.0,16.01,74400.0,12.2181,12.2257,12.2181,12.2257,74400.0
2005-07-15 13:25:00,16.01,16.01,16.0,16.0,15300.0,12.2257,12.2257,12.2181,12.2181,15300.0
2005-07-15 13:30:00,16.0,16.0,16.0,16.0,148200.0,12.2181,12.2181,12.2181,12.2181,148200.0
2005-07-15 13:35:00,16.0,16.0,16.0,16.0,189600.0,12.2181,12.2181,12.2181,12.2181,189600.0
2005-07-15 13:40:00,16.0,16.01,16.0,16.01,57600.0,12.2181,12.2257,12.2181,12.2257,57600.0
2005-07-15 13:45:00,16.01,16.01,16.0,16.0,8100.0,12.2257,12.2257,12.2181,12.2181,8100.0
2005-07-15 13:50:00,16.0,16.02,16.0,16.01,10800.0,12.2181,12.2334,12.2181,12.2257,10800.0
2005-07-15 13:55:00,16.01,16.02,16.01,16.02,8400.0,12.2257,12.2334,12.2257,12.2334,8400.0
2005-07-15 14:00:00,16.02,16.02,16.0,16.01,8700.0,12.2334,12.2334,12.2181,12.2257,8700.0
2005-07-15 14:05:00,16.01,16.02,16.01,16.02,12900.0,12.2257,12.2334,12.2257,12.2334,12900.0
2005-07-15 14:10:00,16.01,16.02,16.0,16.01,12600.0,12.2257,12.2334,12.2181,12.2257,12600.0
2005-07-15 14:15:00,16.01,16.02,16.0,16.01,9300.0,12.2257,12.2334,12.2181,12.2257,9300.0
2005-07-15 14:20:00,16.01,16.02,16.01,16.02,11700.0,12.2257,12.2334,12.2257,12.2334,11700.0
2005-07-15 14:25:00,16.02,16.03,16.02,16.02,10500.0,12.2334,12.241,12.2334,12.2334,10500.0
2005-07-15 14:30:00,16.02,16.03,16.02,16.02,13500.0,12.2334,12.241,12.2334,12.2334,13500.0
2005-07-15 14:35:00,16.03,16.03,16.02,16.03,13800.0,12.241,12.241,12.2334,12.241,13800.0
2005-07-15 14:40:00,16.03,16.03,16.02,16.02,13500.0,12.241,12.241,12.2334,12.2334,13500.0
2005-07-15 14:45:00,16.03,16.03,16.02,16.02,15000.0,12.241,12.241,12.2334,12.2334,15000.0
2005-07-15 14:50:00,16.02,16.03,16.02,16.02,10500.0,12.2334,12.241,12.2334,12.2334,10500.0
2005-07-15 14:55:00,16.02,16.03,16.02,16.03,15900.0,12.2334,12.241,12.2334,12.241,15900.0
2005-07-15 15:00:00,16.03,16.04,16.03,16.04,22500.0,12.241,12.2486,12.241,12.2486,22500.0
2005-07-15 15:05:00,16.04,16.08,16.04,16.08,53700.0,12.2486,12.2792,12.2486,12.2792,53700.0
2005-07-15 15:10:00,16.08,16.08,16.07,16.07,36300.0,12.2792,12.2792,12.2715,12.2715,36300.0
2005-07-15 15:15:00,16.07,16.07,16.05,16.05,23400.0,12.2715,12.2715,12.2563,12.2563,23400.0
2005-07-15 15:20:00,16.06,16.08,16.05,16.08,45300.0,12.2639,12.2792,12.2563,12.2792,45300.0
2005-07-15 15:25:00,16.08,16.08,16.06,16.06,34200.0,12.2792,12.2792,12.2639,12.2639,34200.0
2005-07-15 15:30:00,16.06,16.06,16.04,16.04,32700.0,12.2639,12.2639,12.2486,12.2486,32700.0
2005-07-15 15:35:00,16.04,16.05,16.03,16.05,21900.0,12.2486,12.2563,12.241,12.2563,21900.0
2005-07-15 15:40:00,16.05,16.05,16.04,16.04,22500.0,12.2563,12.2563,12.2486,12.2486,22500.0
2005-07-15 15:45:00,16.04,16.04,16.02,16.02,96600.0,12.2486,12.2486,12.2334,12.2334,96600.0
2005-07-15 15:50:00,16.02,16.03,16.0,16.01,85200.0,12.2334,12.241,12.2181,12.2257,85200.0
2005-07-15 15:55:00,16.0,16.02,16.0,16.0,210000.0,12.2181,12.2334,12.2181,12.2181,210000.0
2005-07-18 09:30:00,16.0,16.02,16.0,16.01,37800.0,12.2181,12.2334,12.2181,12.2257,37800.0
2005-07-18 09:35:00,16.03,16.05,16.02,16.05,2400.0,12.241,12.2563,12.2334,12.2563,2400.0
2005-07-18 09:40:00,16.08,16.08,16.04,16.04,12600.0,12.2792,12.2792,12.2486,12.2486,12600.0
2005-07-18 09:45:00,16.04,16.06,16.02,16.03,19200.0,12.2486,12.2639,12.2334,12.241,19200.0
2005-07-18 09:50:00,16.02,16.02,15.95,15.96,75900.0,12.2334,12.2334,12.1799,12.1875,75900.0
2005-07-18 09:55:00,15.96,16.0,15.95,16.0,75300.0,12.1875,12.2181,12.1799,12.2181,75300.0
2005-07-18 10:00:00,16.0,16.01,15.97,15.97,23700.0,12.2181,12.2257,12.1952,12.1952,23700.0
2005-07-18 10:05:00,15.97,15.97,15.92,15.95,31500.0,12.1952,12.1952,12.157,12.1799,31500.0
2005-07-18 10:10:00,15.94,15.98,15.94,15.97,6600.0,12.1723,12.2028,12.1723,12.1952,6600.0
2005-07-18 10:15:00,15.97,15.97,15.96,15.97,85800.0,12.1952,12.1952,12.1875,12.1952,85800.0
2005-07-18 10:20:00,15.97,16.01,15.97,16.0,11700.0,12.1952,12.2257,12.1952,12.2181,11700.0
2005-07-18 10:25:00,16.01,16.05,16.01,16.04,25800.0,12.2257,12.2563,12.2257,12.2486,25800.0
2005-07-18 10:30:00,16.05,16.07,16.05,16.05,20700.0,12.2563,12.2715,12.2563,12.2563,20700.0
2005-07-18 10:35:00,16.05,16.07,16.05,16.06,33600.0,12.2563,12.2715,12.2563,12.2639,33600.0
2005-07-18 10:40:00,16.05,16.06,16.05,16.06,12900.0,12.2563,12.2639,12.2563,12.2639,12900.0
2005-07-18 10:45:00,16.06,16.06,16.05,16.05,18300.0,12.2639,12.2639,12.2563,12.2563,18300.0
2005-07-18 10:50:00,16.05,16.05,16.04,16.04,38400.0,12.2563,12.2563,12.2486,12.2486,38400.0
2005-07-18 10:55:00,16.04,16.05,16.04,16.05,23100.0,12.2486,12.2563,12.2486,12.2563,23100.0
2005-07-18 11:00:00,16.06,16.06,16.05,16.06,12600.0,12.2639,12.2639,12.2563,12.2639,12600.0
2005-07-18 11:05:00,16.06,16.11,16.06,16.09,27600.0,12.2639,12.3021,12.2639,12.2868,27600.0
2005-07-18 11:10:00,16.08,16.09,16.07,16.07,652500.0,12.2792,12.2868,12.2715,12.2715,652500.0
2005-07-18 11:15:00,16.07,16.09,16.07,16.08,10800.0,12.2715,12.2868,12.2715,12.2792,10800.0
2005-07-18 11:20:00,16.07,16.07,16.07,16.07,66000.0,12.2715,12.2715,12.2715,12.2715,66000.0
2005-07-18 11:25:00,16.06,16.07,16.05,16.05,40200.0,12.2639,12.2715,12.2563,12.2563,40200.0
2005-07-18 11:30:00,16.06,16.06,16.05,16.05,15000.0,12.2639,12.2639,12.2563,12.2563,15000.0
2005-07-18 11:35:00,16.05,16.06,16.05,16.05,19500.0,12.2563,12.2639,12.2563,12.2563,19500.0
2005-07-18 11:40:00,16.05,16.06,16.05,16.05,27300.0,12.2563,12.2639,12.2563,12.2563,27300.0
2005-07-18 11:45:00,16.05,16.07,16.05,16.07,12900.0,12.2563,12.2715,12.2563,12.2715,12900.0
2005-07-18 11:50:00,16.07,16.07,16.06,16.07,35400.0,12.2715,12.2715,12.2639,12.2715,35400.0
2005-07-18 11:55:00,16.06,16.06,16.05,16.06,14400.0,12.2639,12.2639,12.2563,12.2639,14400.0
2005-07-18 12:00:00,16.06,16.06,16.04,16.04,18600.0,12.2639,12.2639,12.2486,12.2486,18600.0
2005-07-18 12:05:00,16.04,16.05,16.04,16.05,12900.0,12.2486,12.2563,12.2486,12.2563,12900.0
2005-07-18 12:10:00,16.04,16.05,16.04,16.05,13200.0,12.2486,12.2563,12.2486,12.2563,13200.0
2005-07-18 12:15:00,16.05,16.06,16.05,16.05,17400.0,12.2563,12.2639,12.2563,12.2563,17400.0
2005-07-18 12:20:00,16.05,16.06,16.05,16.06,13200.0,12.2563,12.2639,12.2563,12.2639,13200.0
2005-07-18 12:25:00,16.07,16.09,16.07,16.09,37200.0,12.2715,12.2868,12.2715,12.2868,37200.0
2005-07-18 12:30:00,16.09,16.09,16.08,16.08,9600.0,12.2868,12.2868,12.2792,12.2792,9600.0
2005-07-18 12:35:00,16.08,16.08,16.07,16.08,13800.0,12.2792,12.2792,12.2715,12.2792,13800.0
2005-07-18 12:40:00,16.08,16.08,16.07,16.07,12900.0,12.2792,12.2792,12.2715,12.2715,12900.0
2005-07-18 12:45:00,16.07,16.07,16.07,16.07,10200.0,12.2715,12.2715,12.2715,12.2715,10200.0
2005-07-18 12:50:00,16.07,16.08,16.07,16.08,7200.0,12.2715,12.2792,12.2715,12.2792,7200.0
2005-07-18 12:55:00,16.08,16.08,16.08,16.08,7200.0,12.2792,12.2792,12.2792,12.2792,7200.0
2005-07-18 13:00:00,16.08,16.08,16.08,16.08,13800.0,12.2792,12.2792,12.2792,12.2792,13800.0
2005-07-18 13:05:00,16.08,16.08,16.07,16.07,16200.0,12.2792,12.2792,12.2715,12.2715,16200.0
2005-07-18 13:10:00,16.07,16.07,16.07,16.07,27000.0,12.2715,12.2715,12.2715,12.2715,27000.0
2005-07-18 13:15:00,16.07,16.07,16.07,16.07,12900.0,12.2715,12.2715,12.2715,12.2715,12900.0
2005-07-18 13:20:00,16.07,16.08,16.07,16.08,40800.0,12.2715,12.2792,12.2715,12.2792,40800.0
2005-07-18 13:25:00,16.08,16.08,16.07,16.07,14400.0,12.2792,12.2792,12.2715,12.2715,14400.0
2005-07-18 13:30:00,16.07,16.08,16.07,16.08,18600.0,12.2715,12.2792,12.2715,12.2792,18600.0
2005-07-18 13:35:00,16.07,16.09,16.07,16.08,10800.0,12.2715,12.2868,12.2715,12.2792,10800.0
2005-07-18 13:40:00,16.08,16.09,16.07,16.07,8700.0,12.2792,12.2868,12.2715,12.2715,8700.0
2005-07-18 13:45:00,16.07,16.08,16.06,16.06,9900.0,12.2715,12.2792,12.2639,12.2639,9900.0
2005-07-18 13:50:00,16.06,16.06,16.06,16.06,4200.0,12.2639,12.2639,12.2639,12.2639,4200.0
2005-07-18 13:55:00,16.06,16.06,16.05,16.05,9300.0,12.2639,12.2639,12.2563,12.2563,9300.0
2005-07-18 14:00:00,16.05,16.06,16.05,16.06,10800.0,12.2563,12.2639,12.2563,12.2639,10800.0
2005-07-18 14:05:00,16.06,16.06,16.05,16.05,9300.0,12.2639,12.2639,12.2563,12.2563,9300.0
2005-07-18 14:10:00,16.06,16.06,16.05,16.05,11400.0,12.2639,12.2639,12.2563,12.2563,11400.0
2005-07-18 14:15:00,16.05,16.05,16.04,16.04,17100.0,12.2563,12.2563,12.2486,12.2486,17100.0
2005-07-18 14:20:00,16.04,16.04,16.04,16.04,10800.0,12.2486,12.2486,12.2486,12.2486,10800.0
2005-07-18 14:25:00,16.04,16.04,16.03,16.04,15600.0,12.2486,12.2486,12.241,12.2486,15600.0
2005-07-18 14:30:00,16.04,16.04,16.03,16.03,16800.0,12.2486,12.2486,12.241,12.241,16800.0
2005-07-18 14:35:00,16.04,16.05,16.04,16.04,13500.0,12.2486,12.2563,12.2486,12.2486,13500.0
2005-07-18 14:40:00,16.04,16.04,16.03,16.03,12900.0,12.2486,12.2486,12.241,12.241,12900.0
2005-07-18 14:45:00,16.03,16.03,16.02,16.02,7500.0,12.241,12.241,12.2334,12.2334,7500.0
2005-07-18 14:50:00,16.02,16.02,16.0,16.0,14700.0,12.2334,12.2334,12.2181,12.2181,14700.0
2005-07-18 14:55:00,16.01,16.02,16.0,16.02,21600.0,12.2257,12.2334,12.2181,12.2334,21600.0
2005-07-18 15:00:00,16.02,16.03,16.01,16.02,26400.0,12.2334,12.241,12.2257,12.2334,26400.0
2005-07-18 15:05:00,16.02,16.04,16.02,16.03,17700.0,12.2334,12.2486,12.2334,12.241,17700.0
2005-07-18 15:10:00,16.03,16.04,16.02,16.03,9300.0,12.241,12.2486,12.2334,12.241,9300.0
2005-07-18 15:15:00,16.03,16.03,16.02,16.03,9900.0,12.241,12.241,12.2334,12.241,9900.0
2005-07-18 15:20:00,16.03,16.03,16.02,16.02,26100.0,12.241,12.241,12.2334,12.2334,26100.0
2005-07-18 15:25:00,16.02,16.02,16.01,16.01,29700.0,12.2334,12.2334,12.2257,12.2257,29700.0
2005-07-18 15:30:00,16.01,16.02,16.01,16.01,29400.0,12.2257,12.2334,12.2257,12.2257,29400.0
2005-07-18 15:35:00,16.01,16.02,16.01,16.01,14400.0,12.2257,12.2334,12.2257,12.2257,14400.0
2005-07-18 15:40:00,16.01,16.02,16.0,16.0,17700.0,12.2257,12.2334,12.2181,12.2181,17700.0
2005-07-18 15:45:00,16.0,16.02,16.0,16.0,21900.0,12.2181,12.2334,12.2181,12.2181,21900.0
2005-07-18 15:50:00,16.01,16.01,16.0,16.0,31800.0,12.2257,12.2257,12.2181,12.2181,31800.0
2005-07-18 15:55:00,16.0,16.0,16.0,16.0,30000.0,12.2181,12.2181,12.2181,12.2181,30000.0
2005-07-19 09:30:00,16.07,16.07,16.06,16.07,63000.0,12.2715,12.2715,12.2639,12.2715,63000.0
2005-07-19 09:35:00,16.07,16.09,16.06,16.06,25200.0,12.2715,12.2868,12.2639,12.2639,25200.0
2005-07-19 09:40:00,16.05,16.05,16.03,16.03,69600.0,12.2563,12.2563,12.241,12.241,69600.0
2005-07-19 09:45:00,16.03,16.07,15.99,16.0,41700.0,12.241,12.2715,12.2104,12.2181,41700.0
2005-07-19 09:50:00,16.0,16.03,16.0,16.02,187800.0,12.2181,12.241,12.2181,12.2334,187800.0
2005-07-19 09:55:00,16.03,16.03,16.02,16.02,19200.0,12.241,12.241,12.2334,12.2334,19200.0
2005-07-19 10:00:00,16.02,16.02,15.98,16.0,672600.0,12.2334,12.2334,12.2028,12.2181,672600.0
2005-07-19 10:05:00,16.01,16.01,15.99,16.01,38700.0,12.2257,12.2257,12.2104,12.2257,38700.0
2005-07-19 10:10:00,16.01,16.03,16.0,16.03,27600.0,12.2257,12.241,12.2181,12.241,27600.0
2005-07-19 10:15:00,16.03,16.04,16.02,16.02,27600.0,12.241,12.2486,12.2334,12.2334,27600.0
2005-07-19 10:20:00,16.03,16.04,16.02,16.02,17700.0,12.241,12.2486,12.2334,12.2334,17700.0
2005-07-19 10:25:00,16.02,16.04,16.02,16.03,37800.0,12.2334,12.2486,12.2334,12.241,37800.0
2005-07-19 10:30:00,16.03,16.03,16.0,16.0,38100.0,12.241,12.241,12.2181,12.2181,38100.0
2005-07-19 10:35:00,16.0,16.02,15.99,16.0,316500.0,12.2181,12.2334,12.2104,12.2181,316500.0
2005-07-19 10:40:00,15.99,15.99,15.95,15.98,53400.0,12.2104,12.2104,12.1799,12.2028,53400.0
2005-07-19 10:45:00,15.97,15.98,15.97,15.97,12600.0,12.1952,12.2028,12.1952,12.1952,12600.0
2005-07-19 10:50:00,15.97,15.98,15.95,15.97,17700.0,12.1952,12.2028,12.1799,12.1952,17700.0
2005-07-19 10:55:00,15.97,15.99,15.96,15.99,18300.0,12.1952,12.2104,12.1875,12.2104,18300.0
2005-07-19 11:00:00,16.0,16.0,15.99,15.99,15300.0,12.2181,12.2181,12.2104,12.2104,15300.0
2005-07-19 11:05:00,16.01,16.01,15.99,15.99,16800.0,12.2257,12.2257,12.2104,12.2104,16800.0
2005-07-19 11:10:00,15.99,15.99,15.97,15.97,20400.0,12.2104,12.2104,12.1952,12.1952,20400.0
2005-07-19 11:15:00,15.97,15.97,15.97,15.97,32100.0,12.1952,12.1952,12.1952,12.1952,32100.0
2005-07-19 11:20:00,15.96,15.98,15.96,15.97,18600.0,12.1875,12.2028,12.1875,12.1952,18600.0
2005-07-19 11:25:00,15.98,15.98,15.96,15.97,13500.0,12.2028,12.2028,12.1875,12.1952,13500.0
2005-07-19 11:30:00,15.98,15.98,15.96,15.97,14100.0,12.2028,12.2028,12.1875,12.1952,14100.0
2005-07-19 11:35:00,15.98,15.98,15.97,15.98,18600.0,12.2028,12.2028,12.1952,12.2028,18600.0
2005-07-19 11:40:00,15.97,15.97,15.96,15.96,21300.0,12.1952,12.1952,12.1875,12.1875,21300.0
2005-07-19 11:45:00,15.97,15.99,15.97,15.98,12000.0,12.1952,12.2104,12.1952,12.2028,12000.0
2005-07-19 11:50:00,15.98,15.99,15.98,15.98,11100.0,12.2028,12.2104,12.2028,12.2028,11100.0
2005-07-19 11:55:00,15.98,15.99,15.98,15.99,7800.0,12.2028,12.2104,12.2028,12.2104,7800.0
2005-07-19 12:00:00,15.99,15.99,15.97,15.97,13500.0,12.2104,12.2104,12.1952,12.1952,13500.0
2005-07-19 12:05:00,15.97,15.97,15.95,15.95,16500.0,12.1952,12.1952,12.1799,12.1799,16500.0
2005-07-19 12:10:00,15.96,15.96,15.95,15.96,7800.0,12.1875,12.1875,12.1799,12.1875,7800.0
2005-07-19 12:15:00,15.96,15.96,15.95,15.96,14400.0,12.1875,12.1875,12.1799,12.1875,14400.0
2005-07-19 12:20:00,15.96,15.98,15.96,15.98,15000.0,12.1875,12.2028,12.1875,12.2028,15000.0
2005-07-19 12:25:00,15.98,15.98,15.97,15.97,4200.0,12.2028,12.2028,12.1952,12.1952,4200.0
2005-07-19 12:30:00,15.97,15.97,15.96,15.97,6000.0,12.1952,12.1952,12.1875,12.1952,6000.0
2005-07-19 12:35:00,15.97,15.99,15.97,15.97,7500.0,12.1952,12.2104,12.1952,12.1952,7500.0
2005-07-19 12:40:00,15.97,15.98,15.97,15.97,7200.0,12.1952,12.2028,12.1952,12.1952,7200.0
2005-07-19 12:45:00,15.99,15.99,15.98,15.99,6900.0,12.2104,12.2104,12.2028,12.2104,6900.0
2005-07-19 12:50:00,15.98,15.98,15.97,15.98,4500.0,12.2028,12.2028,12.1952,12.2028,4500.0
2005-07-19 12:55:00,15.97,15.99,15.97,15.98,16800.0,12.1952,12.2104,12.1952,12.2028,16800.0
2005-07-19 13:00:00,15.98,16.01,15.98,16.01,15000.0,12.2028,12.2257,12.2028,12.2257,15000.0
2005-07-19 13:05:00,16.0,16.0,15.99,16.0,10500.0,12.2181,12.2181,12.2104,12.2181,10500.0
2005-07-19 13:10:00,16.0,16.0,15.98,15.98,30000.0,12.2181,12.2181,12.2028,12.2028,30000.0
2005-07-19 13:15:00,15.98,15.98,15.97,15.97,15600.0,12.2028,12.2028,12.1952,12.1952,15600.0
2005-07-19 13:20:00,15.97,15.97,15.96,15.96,10200.0,12.1952,12.1952,12.1875,12.1875,10200.0
2005-07-19 13:25:00,15.96,15.97,15.96,15.97,29400.0,12.1875,12.1952,12.1875,12.1952,29400.0
2005-07-19 13:30:00,15.97,15.98,15.96,15.97,28500.0,12.1952,12.2028,12.1875,12.1952,28500.0
2005-07-19 13:35:00,15.97,15.98,15.97,15.97,213000.0,12.1952,12.2028,12.1952,12.1952,213000.0
2005-07-19 13:40:00,15.97,15.97,15.96,15.96,16500.0,12.1952,12.1952,12.1875,12.1875,16500.0
2005-07-19 13:45:00,15.97,15.97,15.95,15.96,22500.0,12.1952,12.1952,12.1799,12.1875,22500.0
2005-07-19 13:50:00,15.96,15.96,15.96,15.96,14700.0,12.1875,12.1875,12.1875,12.1875,14700.0
2005-07-19 13:55:00,15.96,15.96,15.95,15.95,36000.0,12.1875,12.1875,12.1799,12.1799,36000.0
2005-07-19 14:00:00,15.95,15.95,15.94,15.94,35100.0,12.1799,12.1799,12.1723,12.1723,35100.0
2005-07-19 14:05:00,15.94,15.95,15.93,15.94,11100.0,12.1723,12.1799,12.1646,12.1723,11100.0
2005-07-19 14:10:00,15.95,15.95,15.94,15.95,18000.0,12.1799,12.1799,12.1723,12.1799,18000.0
2005-07-19 14:15:00,15.95,15.95,15.94,15.95,23100.0,12.1799,12.1799,12.1723,12.1799,23100.0
2005-07-19 14:20:00,15.95,15.95,15.94,15.94,15900.0,12.1799,12.1799,12.1723,12.1723,15900.0
2005-07-19 14:25:00,15.95,15.95,15.94,15.94,12600.0,12.1799,12.1799,12.1723,12.1723,12600.0
2005-07-19 14:30:00,15.94,15.95,15.94,15.95,22800.0,12.1723,12.1799,12.1723,12.1799,22800.0
2005-07-19 14:35:00,15.95,15.96,15.95,15.96,7500.0,12.1799,12.1875,12.1799,12.1875,7500.0
2005-07-19 14:40:00,15.96,15.96,15.94,15.95,83700.0,12.1875,12.1875,12.1723,12.1799,83700.0
2005-07-19 14:45:00,15.95,15.95,15.95,15.95,15000.0,12.1799,12.1799,12.1799,12.1799,15000.0
2005-07-19 14:50:00,15.95,15.95,15.95,15.95,12300.0,12.1799,12.1799,12.1799,12.1799,12300.0
2005-07-19 14:55:00,15.95,15.95,15.95,15.95,14400.0,12.1799,12.1799,12.1799,12.1799,14400.0
2005-07-19 15:00:00,15.95,15.96,15.95,15.96,16500.0,12.1799,12.1875,12.1799,12.1875,16500.0
2005-07-19 15:05:00,15.96,15.96,15.95,15.95,20700.0,12.1875,12.1875,12.1799,12.1799,20700.0
2005-07-19 15:10:00,15.95,15.96,15.95,15.95,20100.0,12.1799,12.1875,12.1799,12.1799,20100.0
2005-07-19 15:15:00,15.95,15.95,15.95,15.95,25800.0,12.1799,12.1799,12.1799,12.1799,25800.0
2005-07-19 15:20:00,15.95,15.95,15.95,15.95,23700.0,12.1799,12.1799,12.1799,12.1799,23700.0
2005-07-19 15:25:00,15.95,15.97,15.95,15.96,52500.0,12.1799,12.1952,12.1799,12.1875,52500.0
2005-07-19 15:30:00,15.97,15.98,15.96,15.98,41100.0,12.1952,12.2028,12.1875,12.2028,41100.0
2005-07-19 15:35:00,15.97,15.99,15.97,15.99,32100.0,12.1952,12.2104,12.1952,12.2104,32100.0
2005-07-19 15:40:00,15.99,16.0,15.98,16.0,88500.0,12.2104,12.2181,12.2028,12.2181,88500.0
2005-07-19 15:45:00,16.0,16.0,15.97,15.97,69900.0,12.2181,12.2181,12.1952,12.1952,69900.0
2005-07-19 15:50:00,15.97,15.97,15.96,15.96,23400.0,12.1952,12.1952,12.1875,12.1875,23400.0
2005-07-19 15:55:00,15.96,15.96,15.95,15.95,49200.0,12.1875,12.1875,12.1799,12.1799,49200.0
2005-07-20 09:30:00,15.96,15.96,15.92,15.93,82500.0,12.1875,12.1875,12.157,12.1646,82500.0
2005-07-20 09:35:00,15.94,15.96,15.92,15.96,27000.0,12.1723,12.1875,12.157,12.1875,27000.0
2005-07-20 09:40:00,15.97,15.98,15.92,15.93,14700.0,12.1952,12.2028,12.157,12.1646,14700.0
2005-07-20 09:45:00,15.92,15.93,15.85,15.93,26100.0,12.157,12.1646,12.1035,12.1646,26100.0
2005-07-20 09:50:00,15.93,15.93,15.89,15.9,21600.0,12.1646,12.1646,12.1341,12.1417,21600.0
2005-07-20 09:55:00,15.91,15.93,15.89,15.9,24900.0,12.1494,12.1646,12.1341,12.1417,24900.0
2005-07-20 10:00:00,15.9,15.91,15.88,15.89,87000.0,12.1417,12.1494,12.1264,12.1341,87000.0
2005-07-20 10:05:00,15.9,15.92,15.89,15.92,82500.0,12.1417,12.157,12.1341,12.157,82500.0
2005-07-20 10:10:00,15.92,15.92,15.87,15.89,44100.0,12.157,12.157,12.1188,12.1341,44100.0
2005-07-20 10:15:00,15.89,15.95,15.89,15.95,66300.0,12.1341,12.1799,12.1341,12.1799,66300.0
2005-07-20 10:20:00,15.94,15.95,15.93,15.94,47400.0,12.1723,12.1799,12.1646,12.1723,47400.0
2005-07-20 10:25:00,15.93,15.93,15.87,15.9,27600.0,12.1646,12.1646,12.1188,12.1417,27600.0
2005-07-20 10:30:00,15.92,15.94,15.91,15.94,23700.0,12.157,12.1723,12.1494,12.1723,23700.0
2005-07-20 10:35:00,15.94,15.94,15.93,15.93,37500.0,12.1723,12.1723,12.1646,12.1646,37500.0
2005-07-20 10:40:00,15.93,15.94,15.93,15.93,50400.0,12.1646,12.1723,12.1646,12.1646,50400.0
2005-07-20 10:45:00,15.93,15.93,15.92,15.93,18600.0,12.1646,12.1646,12.157,12.1646,18600.0
2005-07-20 10:50:00,15.93,15.94,15.93,15.94,34800.0,12.1646,12.1723,12.1646,12.1723,34800.0
2005-07-20 10:55:00,15.93,15.96,15.9,15.93,690600.0,12.1646,12.1875,12.1417,12.1646,690600.0
2005-07-20 11:00:00,15.94,15.94,15.94,15.94,26700.0,12.1723,12.1723,12.1723,12.1723,26700.0
2005-07-20 11:05:00,15.94,15.97,15.94,15.97,36300.0,12.1723,12.1952,12.1723,12.1952,36300.0
2005-07-20 11:10:00,15.98,15.98,15.97,15.98,25500.0,12.2028,12.2028,12.1952,12.2028,25500.0
2005-07-20 11:15:00,15.98,16.0,15.98,16.0,70800.0,12.2028,12.2181,12.2028,12.2181,70800.0
2005-07-20 11:20:00,16.0,16.01,15.99,16.01,39000.0,12.2181,12.2257,12.2104,12.2257,39000.0
2005-07-20 11:25:00,16.01,16.02,16.0,16.0,55800.0,12.2257,12.2334,12.2181,12.2181,55800.0
2005-07-20 11:30:00,16.0,16.05,16.0,16.05,43200.0,12.2181,12.2563,12.2181,12.2563,43200.0
2005-07-20 11:35:00,16.05,16.05,16.04,16.04,31200.0,12.2563,12.2563,12.2486,12.2486,31200.0
2005-07-20 11:40:00,16.04,16.04,16.03,16.04,31800.0,12.2486,12.2486,12.241,12.2486,31800.0
2005-07-20 11:45:00,16.03,16.03,16.01,16.01,28500.0,12.241,12.241,12.2257,12.2257,28500.0
2005-07-20 11:50:00,16.01,16.01,16.0,16.0,9000.0,12.2257,12.2257,12.2181,12.2181,9000.0
2005-07-20 11:55:00,16.0,16.01,16.0,16.01,9300.0,12.2181,12.2257,12.2181,12.2257,9300.0
2005-07-20 12:00:00,16.01,16.01,15.99,15.99,54000.0,12.2257,12.2257,12.2104,12.2104,54000.0
2005-07-20 12:05:00,15.99,16.0,15.98,15.99,17400.0,12.2104,12.2181,12.2028,12.2104,17400.0
2005-07-20 12:10:00,15.98,16.0,15.98,16.0,108300.0,12.2028,12.2181,12.2028,12.2181,108300.0
2005-07-20 12:15:00,16.0,16.0,15.96,15.96,18000.0,12.2181,12.2181,12.1875,12.1875,18000.0
2005-07-20 12:20:00,15.96,15.99,15.96,15.99,36600.0,12.1875,12.2104,12.1875,12.2104,36600.0
2005-07-20 12:25:00,15.98,15.99,15.98,15.98,10200.0,12.2028,12.2104,12.2028,12.2028,10200.0
2005-07-20 12:30:00,15.97,15.97,15.96,15.96,18600.0,12.1952,12.1952,12.1875,12.1875,18600.0
2005-07-20 12:35:00,15.96,15.96,15.96,15.96,16200.0,12.1875,12.1875,12.1875,12.1875,16200.0
2005-07-20 12:40:00,15.96,15.96,15.93,15.94,21300.0,12.1875,12.1875,12.1646,12.1723,21300.0
2005-07-20 12:45:00,15.94,15.94,15.94,15.94,9600.0,12.1723,12.1723,12.1723,12.1723,9600.0
2005-07-20 12:50:00,15.93,15.94,15.92,15.93,34800.0,12.1646,12.1723,12.157,12.1646,34800.0
2005-07-20 12:55:00,15.93,15.93,15.92,15.92,48900.0,12.1646,12.1646,12.157,12.157,48900.0
2005-07-20 13:00:00,15.92,15.93,15.92,15.93,30600.0,12.157,12.1646,12.157,12.1646,30600.0
2005-07-20 13:05:00,15.94,15.94,15.93,15.93,18600.0,12.1723,12.1723,12.1646,12.1646,18600.0
2005-07-20 13:10:00,15.94,15.94,15.93,15.94,86700.0,12.1723,12.1723,12.1646,12.1723,86700.0
2005-07-20 13:15:00,15.94,15.96,15.94,15.95,54000.0,12.1723,12.1875,12.1723,12.1799,54000.0
2005-07-20 13:20:00,15.95,15.97,15.94,15.95,48300.0,12.1799,12.1952,12.1723,12.1799,48300.0
2005-07-20 13:25:00,15.96,15.97,15.95,15.97,24300.0,12.1875,12.1952,12.1799,12.1952,24300.0
2005-07-20 13:30:00,15.97,15.97,15.95,15.96,39300.0,12.1952,12.1952,12.1799,12.1875,39300.0
2005-07-20 13:35:00,15.96,15.98,15.95,15.98,482100.0,12.1875,12.2028,12.1799,12.2028,482100.0
2005-07-20 13:40:00,15.98,16.0,15.98,16.0,26100.0,12.2028,12.2181,12.2028,12.2181,26100.0
2005-07-20 13:45:00,16.0,16.0,15.98,16.0,32400.0,12.2181,12.2181,12.2028,12.2181,32400.0
2005-07-20 13:50:00,16.0,16.03,16.0,16.02,62400.0,12.2181,12.241,12.2181,12.2334,62400.0
2005-07-20 13:55:00,16.02,16.02,16.01,16.02,23400.0,12.2334,12.2334,12.2257,12.2334,23400.0
2005-07-20 14:00:00,16.02,16.02,16.01,16.01,22200.0,12.2334,12.2334,12.2257,12.2257,22200.0
2005-07-20 14:05:00,16.01,16.01,16.01,16.01,25200.0,12.2257,12.2257,12.2257,12.2257,25200.0
2005-07-20 14:10:00,16.0,16.0,16.0,16.0,19500.0,12.2181,12.2181,12.2181,12.2181,19500.0
2005-07-20 14:15:00,16.0,16.0,15.99,15.99,18300.0,12.2181,12.2181,12.2104,12.2104,18300.0
2005-07-20 14:20:00,15.99,16.0,15.99,16.0,13500.0,12.2104,12.2181,12.2104,12.2181,13500.0
2005-07-20 14:25:00,16.0,16.0,15.99,16.0,18000.0,12.2181,12.2181,12.2104,12.2181,18000.0
2005-07-20 14:30:00,16.0,16.0,15.99,16.0,58500.0,12.2181,12.2181,12.2104,12.2181,58500.0
2005-07-20 14:35:00,16.0,16.0,15.98,16.0,79200.0,12.2181,12.2181,12.2028,12.2181,79200.0
2005-07-20 14:40:00,16.0,16.01,15.99,15.99,97800.0,12.2181,12.2257,12.2104,12.2104,97800.0
2005-07-20 14:45:00,16.0,16.0,16.0,16.0,18000.0,12.2181,12.2181,12.2181,12.2181,18000.0
2005-07-20 14:50:00,16.0,16.0,15.98,15.99,28800.0,12.2181,12.2181,12.2028,12.2104,28800.0
2005-07-20 14:55:00,15.99,16.0,15.99,16.0,12900.0,12.2104,12.2181,12.2104,12.2181,12900.0
2005-07-20 15:00:00,16.0,16.0,15.99,16.0,68700.0,12.2181,12.2181,12.2104,12.2181,68700.0
2005-07-20 15:05:00,16.0,16.01,16.0,16.01,54900.0,12.2181,12.2257,12.2181,12.2257,54900.0
2005-07-20 15:10:00,16.01,16.04,16.01,16.04,45000.0,12.2257,12.2486,12.2257,12.2486,45000.0
2005-07-20 15:15:00,16.04,16.06,15.98,16.06,66300.0,12.2486,12.2639,12.2028,12.2639,66300.0
2005-07-20 15:20:00,16.06,16.09,16.06,16.09,51900.0,12.2639,12.2868,12.2639,12.2868,51900.0
2005-07-20 15:25:00,16.09,16.11,16.08,16.11,32100.0,12.2868,12.3021,12.2792,12.3021,32100.0
2005-07-20 15:30:00,16.12,16.14,16.12,16.14,75300.0,12.3097,12.325,12.3097,12.325,75300.0
2005-07-20 15:35:00,16.14,16.14,16.12,16.14,24900.0,12.325,12.325,12.3097,12.325,24900.0
2005-07-20 15:40:00,16.13,16.15,16.13,16.15,28500.0,12.3174,12.3326,12.3174,12.3326,28500.0
2005-07-20 15:45:00,16.15,16.19,16.15,16.19,53100.0,12.3326,12.3632,12.3326,12.3632,53100.0
2005-07-20 15:50:00,16.2,16.2,16.16,16.16,55800.0,12.3708,12.3708,12.3403,12.3403,55800.0
2005-07-20 15:55:00,16.17,16.19,16.17,16.19,102900.0,12.3479,12.3632,12.3479,12.3632,102900.0
2005-07-21 09:30:00,16.25,16.26,16.1,16.18,110400.0,12.409,12.4166,12.2944,12.3555,110400.0
2005-07-21 09:35:00,16.18,16.19,16.05,16.06,25800.0,12.3555,12.3632,12.2563,12.2639,25800.0
2005-07-21 09:40:00,16.06,16.13,16.05,16.06,35400.0,12.2639,12.3174,12.2563,12.2639,35400.0
2005-07-21 09:45:00,16.06,16.07,15.96,15.99,50100.0,12.2639,12.2715,12.1875,12.2104,50100.0
2005-07-21 09:50:00,15.99,16.09,15.99,16.09,71400.0,12.2104,12.2868,12.2104,12.2868,71400.0
2005-07-21 09:55:00,16.1,16.12,16.09,16.1,79800.0,12.2944,12.3097,12.2868,12.2944,79800.0
2005-07-21 10:00:00,16.11,16.13,16.11,16.12,67200.0,12.3021,12.3174,12.3021,12.3097,67200.0
2005-07-21 10:05:00,16.12,16.12,16.12,16.12,26400.0,12.3097,12.3097,12.3097,12.3097,26400.0
2005-07-21 10:10:00,16.12,16.13,16.1,16.12,24600.0,12.3097,12.3174,12.2944,12.3097,24600.0
2005-07-21 10:15:00,16.12,16.13,16.12,16.12,18600.0,12.3097,12.3174,12.3097,12.3097,18600.0
2005-07-21 10:20:00,16.12,16.12,16.1,16.1,27300.0,12.3097,12.3097,12.2944,12.2944,27300.0
2005-07-21 10:25:00,16.11,16.15,16.09,16.12,31500.0,12.3021,12.3326,12.2868,12.3097,31500.0
2005-07-21 10:30:00,16.12,16.13,16.08,16.08,14400.0,12.3097,12.3174,12.2792,12.2792,14400.0
2005-07-21 10:35:00,16.09,16.09,16.07,16.07,41700.0,12.2868,12.2868,12.2715,12.2715,41700.0
2005-07-21 10:40:00,16.07,16.09,16.06,16.09,39900.0,12.2715,12.2868,12.2639,12.2868,39900.0
2005-07-21 10:45:00,16.09,16.13,16.09,16.12,13200.0,12.2868,12.3174,12.2868,12.3097,13200.0
2005-07-21 10:50:00,16.11,16.13,16.11,16.12,22800.0,12.3021,12.3174,12.3021,12.3097,22800.0
2005-07-21 10:55:00,16.12,16.13,16.11,16.11,42600.0,12.3097,12.3174,12.3021,12.3021,42600.0
2005-07-21 11:00:00,16.11,16.16,16.11,16.13,31200.0,12.3021,12.3403,12.3021,12.3174,31200.0
2005-07-21 11:05:00,16.14,16.14,16.12,16.13,13200.0,12.325,12.325,12.3097,12.3174,13200.0
2005-07-21 11:10:00,16.13,16.15,16.13,16.13,15000.0,12.3174,12.3326,12.3174,12.3174,15000.0
2005-07-21 11:15:00,16.13,16.14,16.12,16.13,6900.0,12.3174,12.325,12.3097,12.3174,6900.0
2005-07-21 11:20:00,16.13,16.13,16.09,16.09,28500.0,12.3174,12.3174,12.2868,12.2868,28500.0
2005-07-21 11:25:00,16.09,16.11,16.09,16.11,24600.0,12.2868,12.3021,12.2868,12.3021,24600.0
2005-07-21 11:30:00,16.11,16.13,16.11,16.13,24900.0,12.3021,12.3174,12.3021,12.3174,24900.0
2005-07-21 11:35:00,16.14,16.15,16.13,16.15,24600.0,12.325,12.3326,12.3174,12.3326,24600.0
2005-07-21 11:40:00,16.15,16.17,16.15,16.17,27600.0,12.3326,12.3479,12.3326,12.3479,27600.0
2005-07-21 11:45:00,16.17,16.19,16.17,16.18,20400.0,12.3479,12.3632,12.3479,12.3555,20400.0
2005-07-21 11:50:00,16.19,16.19,16.13,16.14,164400.0,12.3632,12.3632,12.3174,12.325,164400.0
2005-07-21 11:55:00,16.14,16.14,16.12,16.12,7200.0,12.325,12.325,12.3097,12.3097,7200.0
2005-07-21 12:00:00,16.12,16.13,16.11,16.13,22500.0,12.3097,12.3174,12.3021,12.3174,22500.0
2005-07-21 12:05:00,16.13,16.14,16.13,16.14,12300.0,12.3174,12.325,12.3174,12.325,12300.0
2005-07-21 12:10:00,16.14,16.15,16.13,16.13,9300.0,12.325,12.3326,12.3174,12.3174,9300.0
2005-07-21 12:15:00,16.14,16.14,16.12,16.12,27600.0,12.325,12.325,12.3097,12.3097,27600.0
2005-07-21 12:20:00,16.12,16.12,16.1,16.11,4800.0,12.3097,12.3097,12.2944,12.3021,4800.0
2005-07-21 12:25:00,16.11,16.11,16.1,16.1,11700.0,12.3021,12.3021,12.2944,12.2944,11700.0
2005-07-21 12:30:00,16.1,16.1,16.09,16.09,24000.0,12.2944,12.2944,12.2868,12.2868,24000.0
2005-07-21 12:35:00,16.09,16.1,16.08,16.08,391500.0,12.2868,12.2944,12.2792,12.2792,391500.0
2005-07-21 12:40:00,16.08,16.08,16.07,16.07,42000.0,12.2792,12.2792,12.2715,12.2715,42000.0
2005-07-21 12:45:00,16.07,16.08,16.07,16.08,21600.0,12.2715,12.2792,12.2715,12.2792,21600.0
2005-07-21 12:50:00,16.08,16.11,16.08,16.11,86700.0,12.2792,12.3021,12.2792,12.3021,86700.0
2005-07-21 12:55:00,16.1,16.1,16.09,16.1,20400.0,12.2944,12.2944,12.2868,12.2944,20400.0
2005-07-21 13:00:00,16.1,16.11,16.1,16.11,27600.0,12.2944,12.3021,12.2944,12.3021,27600.0
2005-07-21 13:05:00,16.11,16.12,16.11,16.11,10800.0,12.3021,12.3097,12.3021,12.3021,10800.0
2005-07-21 13:10:00,16.11,16.11,16.08,16.08,47400.0,12.3021,12.3021,12.2792,12.2792,47400.0
2005-07-21 13:15:00,16.08,16.08,16.06,16.06,12300.0,12.2792,12.2792,12.2639,12.2639,12300.0
2005-07-21 13:20:00,16.07,16.09,16.07,16.09,39300.0,12.2715,12.2868,12.2715,12.2868,39300.0
2005-07-21 13:25:00,16.09,16.1,16.09,16.1,6600.0,12.2868,12.2944,12.2868,12.2944,6600.0
2005-07-21 13:30:00,16.1,16.11,16.09,16.09,47400.0,12.2944,12.3021,12.2868,12.2868,47400.0
2005-07-21 13:35:00,16.09,16.1,16.08,16.08,153000.0,12.2868,12.2944,12.2792,12.2792,153000.0
2005-07-21 13:40:00,16.08,16.09,16.08,16.09,6600.0,12.2792,12.2868,12.2792,12.2868,6600.0
2005-07-21 13:45:00,16.09,16.09,16.08,16.09,14700.0,12.2868,12.2868,12.2792,12.2868,14700.0
2005-07-21 13:50:00,16.09,16.1,16.08,16.09,28500.0,12.2868,12.2944,12.2792,12.2868,28500.0
2005-07-21 13:55:00,16.1,16.1,16.1,16.1,53100.0,12.2944,12.2944,12.2944,12.2944,53100.0
2005-07-21 14:00:00,16.09,16.09,16.05,16.05,25200.0,12.2868,12.2868,12.2563,12.2563,25200.0
2005-07-21 14:05:00,16.06,16.06,16.05,16.06,10800.0,12.2639,12.2639,12.2563,12.2639,10800.0
2005-07-21 14:10:00,16.05,16.07,16.05,16.07,10200.0,12.2563,12.2715,12.2563,12.2715,10200.0
2005-07-21 14:15:00,16.08,16.1,16.08,16.09,11400.0,12.2792,12.2944,12.2792,12.2868,11400.0
2005-07-21 14:20:00,16.09,16.09,16.09,16.09,7200.0,12.2868,12.2868,12.2868,12.2868,7200.0
2005-07-21 14:25:00,16.09,16.09,16.08,16.09,17100.0,12.2868,12.2868,12.2792,12.2868,17100.0
2005-07-21 14:30:00,16.08,16.09,16.07,16.07,79500.0,12.2792,12.2868,12.2715,12.2715,79500.0
2005-07-21 14:35:00,16.07,16.1,16.07,16.1,6900.0,12.2715,12.2944,12.2715,12.2944,6900.0
2005-07-21 14:40:00,16.1,16.12,16.1,16.12,10200.0,12.2944,12.3097,12.2944,12.3097,10200.0
2005-07-21 14:45:00,16.12,16.12,16.09,16.11,10800.0,12.3097,12.3097,12.2868,12.3021,10800.0
2005-07-21 14:50:00,16.11,16.11,16.08,16.08,17100.0,12.3021,12.3021,12.2792,12.2792,17100.0
2005-07-21 14:55:00,16.09,16.09,16.07,16.09,21000.0,12.2868,12.2868,12.2715,12.2868,21000.0
2005-07-21 15:00:00,16.1,16.1,16.08,16.08,21900.0,12.2944,12.2944,12.2792,12.2792,21900.0
2005-07-21 15:05:00,16.08,16.09,16.08,16.08,17400.0,12.2792,12.2868,12.2792,12.2792,17400.0
2005-07-21 15:10:00,16.09,16.11,16.08,16.11,40800.0,12.2868,12.3021,12.2792,12.3021,40800.0
2005-07-21 15:15:00,16.11,16.11,16.08,16.1,13500.0,12.3021,12.3021,12.2792,12.2944,13500.0
2005-07-21 15:20:00,16.09,16.11,16.09,16.11,23400.0,12.2868,12.3021,12.2868,12.3021,23400.0
2005-07-21 15:25:00,16.11,16.12,16.1,16.11,49800.0,12.3021,12.3097,12.2944,12.3021,49800.0
2005-07-21 15:30:00,16.11,16.12,16.11,16.11,29400.0,12.3021,12.3097,12.3021,12.3021,29400.0
2005-07-21 15:35:00,16.12,16.13,16.11,16.13,27600.0,12.3097,12.3174,12.3021,12.3174,27600.0
2005-07-21 15:40:00,16.13,16.13,16.12,16.13,41700.0,12.3174,12.3174,12.3097,12.3174,41700.0
2005-07-21 15:45:00,16.13,16.14,16.13,16.13,52200.0,12.3174,12.325,12.3174,12.3174,52200.0
2005-07-21 15:50:00,16.13,16.13,16.11,16.12,52800.0,12.3174,12.3174,12.3021,12.3097,52800.0
2005-07-21 15:55:00,16.12,16.13,16.12,16.13,49800.0,12.3097,12.3174,12.3097,12.3174,49800.0
2005-07-22 09:30:00,16.1,16.1,16.09,16.09,13200.0,12.2944,12.2944,12.2868,12.2868,13200.0
2005-07-22 09:35:00,16.1,16.1,16.06,16.06,16800.0,12.2944,12.2944,12.2639,12.2639,16800.0
2005-07-22 09:40:00,16.05,16.08,16.03,16.04,69000.0,12.2563,12.2792,12.241,12.2486,69000.0
2005-07-22 09:45:00,16.04,16.05,16.02,16.02,63300.0,12.2486,12.2563,12.2334,12.2334,63300.0
2005-07-22 09:50:00,16.03,16.03,16.01,16.02,42900.0,12.241,12.241,12.2257,12.2334,42900.0
2005-07-22 09:55:00,16.0,16.07,16.0,16.07,21600.0,12.2181,12.2715,12.2181,12.2715,21600.0
2005-07-22 10:00:00,16.08,16.08,16.07,16.07,6600.0,12.2792,12.2792,12.2715,12.2715,6600.0
2005-07-22 10:05:00,16.08,16.08,16.07,16.07,12600.0,12.2792,12.2792,12.2715,12.2715,12600.0
2005-07-22 10:10:00,16.07,16.08,16.02,16.02,48000.0,12.2715,12.2792,12.2334,12.2334,48000.0
2005-07-22 10:15:00,16.03,16.03,16.0,16.02,7800.0,12.241,12.241,12.2181,12.2334,7800.0
2005-07-22 10:20:00,16.02,16.02,15.99,15.99,21000.0,12.2334,12.2334,12.2104,12.2104,21000.0
2005-07-22 10:25:00,15.99,15.99,15.97,15.99,6300.0,12.2104,12.2104,12.1952,12.2104,6300.0
2005-07-22 10:30:00,15.99,16.0,15.98,16.0,84000.0,12.2104,12.2181,12.2028,12.2181,84000.0
2005-07-22 10:35:00,15.99,16.0,15.98,16.0,8700.0,12.2104,12.2181,12.2028,12.2181,8700.0
2005-07-22 10:40:00,16.0,16.01,16.0,16.01,6300.0,12.2181,12.2257,12.2181,12.2257,6300.0
2005-07-22 10:45:00,16.01,16.01,15.97,15.97,14400.0,12.2257,12.2257,12.1952,12.1952,14400.0
2005-07-22 10:50:00,15.97,16.01,15.97,16.01,5400.0,12.1952,12.2257,12.1952,12.2257,5400.0
2005-07-22 10:55:00,16.0,16.04,16.0,16.02,14100.0,12.2181,12.2486,12.2181,12.2334,14100.0
2005-07-22 11:00:00,16.04,16.04,16.02,16.02,6600.0,12.2486,12.2486,12.2334,12.2334,6600.0
2005-07-22 11:05:00,16.02,16.04,16.02,16.04,24600.0,12.2334,12.2486,12.2334,12.2486,24600.0
2005-07-22 11:10:00,16.04,16.05,16.03,16.04,17100.0,12.2486,12.2563,12.241,12.2486,17100.0
2005-07-22 11:15:00,16.04,16.05,16.04,16.05,46800.0,12.2486,12.2563,12.2486,12.2563,46800.0
2005-07-22 11:20:00,16.05,16.05,16.03,16.03,31800.0,12.2563,12.2563,12.241,12.241,31800.0
2005-07-22 11:25:00,16.03,16.04,16.02,16.03,12000.0,12.241,12.2486,12.2334,12.241,12000.0
2005-07-22 11:30:00,16.03,16.04,16.02,16.04,12600.0,12.241,12.2486,12.2334,12.2486,12600.0
2005-07-22 11:35:00,16.03,16.03,16.02,16.03,11700.0,12.241,12.241,12.2334,12.241,11700.0
2005-07-22 11:40:00,16.03,16.05,16.03,16.05,22200.0,12.241,12.2563,12.241,12.2563,22200.0
2005-07-22 11:45:00,16.04,16.08,16.04,16.06,25200.0,12.2486,12.2792,12.2486,12.2639,25200.0
2005-07-22 11:50:00,16.06,16.06,16.04,16.05,7500.0,12.2639,12.2639,12.2486,12.2563,7500.0
2005-07-22 11:55:00,16.05,16.06,16.04,16.06,3900.0,12.2563,12.2639,12.2486,12.2639,3900.0
2005-07-22 12:00:00,16.04,16.06,16.04,16.06,10500.0,12.2486,12.2639,12.2486,12.2639,10500.0
2005-07-22 12:05:00,16.06,16.07,16.05,16.05,16500.0,12.2639,12.2715,12.2563,12.2563,16500.0
2005-07-22 12:10:00,16.04,16.05,16.03,16.03,5700.0,12.2486,12.2563,12.241,12.241,5700.0
2005-07-22 12:15:00,16.04,16.05,16.03,16.05,10800.0,12.2486,12.2563,12.241,12.2563,10800.0
2005-07-22 12:20:00,16.05,16.05,16.03,16.04,12000.0,12.2563,12.2563,12.241,12.2486,12000.0
2005-07-22 12:25:00,16.04,16.05,16.04,16.05,14400.0,12.2486,12.2563,12.2486,12.2563,14400.0
2005-07-22 12:30:00,16.05,16.06,16.05,16.05,4500.0,12.2563,12.2639,12.2563,12.2563,4500.0
2005-07-22 12:35:00,16.05,16.06,16.03,16.04,13800.0,12.2563,12.2639,12.241,12.2486,13800.0
2005-07-22 12:40:00,16.03,16.04,16.03,16.04,11700.0,12.241,12.2486,12.241,12.2486,11700.0
2005-07-22 12:45:00,16.04,16.05,16.02,16.03,11400.0,12.2486,12.2563,12.2334,12.241,11400.0
2005-07-22 12:50:00,16.04,16.05,16.04,16.05,7800.0,12.2486,12.2563,12.2486,12.2563,7800.0
2005-07-22 12:55:00,16.05,16.05,16.03,16.04,13200.0,12.2563,12.2563,12.241,12.2486,13200.0
2005-07-22 13:00:00,16.04,16.05,16.03,16.04,13800.0,12.2486,12.2563,12.241,12.2486,13800.0
2005-07-22 13:05:00,16.05,16.05,16.03,16.03,6900.0,12.2563,12.2563,12.241,12.241,6900.0
2005-07-22 13:10:00,16.03,16.04,16.03,16.03,7500.0,12.241,12.2486,12.241,12.241,7500.0
2005-07-22 13:15:00,16.04,16.04,16.02,16.02,8700.0,12.2486,12.2486,12.2334,12.2334,8700.0
2005-07-22 13:20:00,16.02,16.03,16.02,16.02,14100.0,12.2334,12.241,12.2334,12.2334,14100.0
2005-07-22 13:25:00,16.02,16.03,16.01,16.02,5700.0,12.2334,12.241,12.2257,12.2334,5700.0
2005-07-22 13:30:00,16.02,16.02,16.02,16.02,8700.0,12.2334,12.2334,12.2334,12.2334,8700.0
2005-07-22 13:35:00,16.02,16.03,16.02,16.03,9000.0,12.2334,12.241,12.2334,12.241,9000.0
2005-07-22 13:40:00,16.03,16.03,16.03,16.03,10200.0,12.241,12.241,12.241,12.241,10200.0
2005-07-22 13:45:00,16.03,16.03,16.02,16.03,16200.0,12.241,12.241,12.2334,12.241,16200.0
2005-07-22 13:50:00,16.03,16.04,16.03,16.04,5100.0,12.241,12.2486,12.241,12.2486,5100.0
2005-07-22 13:55:00,16.03,16.04,16.03,16.04,7200.0,12.241,12.2486,12.241,12.2486,7200.0
2005-07-22 14:00:00,16.04,16.04,16.03,16.03,13800.0,12.2486,12.2486,12.241,12.241,13800.0
2005-07-22 14:05:00,16.03,16.05,16.03,16.04,15000.0,12.241,12.2563,12.241,12.2486,15000.0
2005-07-22 14:10:00,16.03,16.04,16.03,16.04,12000.0,12.241,12.2486,12.241,12.2486,12000.0
2005-07-22 14:15:00,16.04,16.04,16.02,16.02,4200.0,12.2486,12.2486,12.2334,12.2334,4200.0
2005-07-22 14:20:00,16.02,16.03,16.01,16.03,26400.0,12.2334,12.241,12.2257,12.241,26400.0
2005-07-22 14:25:00,16.03,16.04,16.03,16.03,10200.0,12.241,12.2486,12.241,12.241,10200.0
2005-07-22 14:30:00,16.03,16.03,16.01,16.01,8100.0,12.241,12.241,12.2257,12.2257,8100.0
2005-07-22 14:35:00,16.01,16.02,16.0,16.02,14400.0,12.2257,12.2334,12.2181,12.2334,14400.0
2005-07-22 14:40:00,16.03,16.06,16.03,16.04,14100.0,12.241,12.2639,12.241,12.2486,14100.0
2005-07-22 14:45:00,16.04,16.05,16.04,16.05,12300.0,12.2486,12.2563,12.2486,12.2563,12300.0
2005-07-22 14:50:00,16.06,16.06,16.04,16.05,21600.0,12.2639,12.2639,12.2486,12.2563,21600.0
2005-07-22 14:55:00,16.05,16.08,16.05,16.08,19200.0,12.2563,12.2792,12.2563,12.2792,19200.0
2005-07-22 15:00:00,16.07,16.07,16.05,16.06,13500.0,12.2715,12.2715,12.2563,12.2639,13500.0
2005-07-22 15:05:00,16.06,16.07,16.06,16.07,12000.0,12.2639,12.2715,12.2639,12.2715,12000.0
2005-07-22 15:10:00,16.07,16.07,16.05,16.06,15900.0,12.2715,12.2715,12.2563,12.2639,15900.0
2005-07-22 15:15:00,16.06,16.07,16.06,16.07,10200.0,12.2639,12.2715,12.2639,12.2715,10200.0
2005-07-22 15:20:00,16.07,16.07,16.06,16.06,19200.0,12.2715,12.2715,12.2639,12.2639,19200.0
2005-07-22 15:25:00,16.06,16.08,16.06,16.08,18000.0,12.2639,12.2792,12.2639,12.2792,18000.0
2005-07-22 15:30:00,16.09,16.1,16.08,16.1,29700.0,12.2868,12.2944,12.2792,12.2944,29700.0
2005-07-22 15:35:00,16.1,16.11,16.1,16.11,30000.0,12.2944,12.3021,12.2944,12.3021,30000.0
2005-07-22 15:40:00,16.1,16.15,16.1,16.15,24300.0,12.2944,12.3326,12.2944,12.3326,24300.0
2005-07-22 15:45:00,16.15,16.15,16.14,16.14,32400.0,12.3326,12.3326,12.325,12.325,32400.0
2005-07-22 15:50:00,16.14,16.14,16.12,16.12,37200.0,12.325,12.325,12.3097,12.3097,37200.0
2005-07-22 15:55:00,16.12,16.14,16.12,16.14,39000.0,12.3097,12.325,12.3097,12.325,39000.0
2005-07-25 09:30:00,16.21,16.21,16.17,16.17,53100.0,12.3784,12.3784,12.3479,12.3479,53100.0
2005-07-25 09:35:00,16.16,16.16,16.15,16.16,20100.0,12.3403,12.3403,12.3326,12.3403,20100.0
2005-07-25 09:40:00,16.16,16.18,16.16,16.17,41100.0,12.3403,12.3555,12.3403,12.3479,41100.0
2005-07-25 09:45:00,16.16,16.17,16.15,16.16,34200.0,12.3403,12.3479,12.3326,12.3403,34200.0
2005-07-25 09:50:00,16.17,16.2,16.15,16.2,76500.0,12.3479,12.3708,12.3326,12.3708,76500.0
2005-07-25 09:55:00,16.2,16.21,16.18,16.2,22200.0,12.3708,12.3784,12.3555,12.3708,22200.0
2005-07-25 10:00:00,16.2,16.2,16.2,16.2,17700.0,12.3708,12.3708,12.3708,12.3708,17700.0
2005-07-25 10:05:00,16.19,16.2,16.16,16.16,16200.0,12.3632,12.3708,12.3403,12.3403,16200.0
2005-07-25 10:10:00,16.16,16.16,16.13,16.14,21900.0,12.3403,12.3403,12.3174,12.325,21900.0
2005-07-25 10:15:00,16.14,16.15,16.14,16.15,10800.0,12.325,12.3326,12.325,12.3326,10800.0
2005-07-25 10:20:00,16.15,16.16,16.15,16.16,15000.0,12.3326,12.3403,12.3326,12.3403,15000.0
2005-07-25 10:25:00,16.15,16.17,16.15,16.17,24300.0,12.3326,12.3479,12.3326,12.3479,24300.0
2005-07-25 10:30:00,16.17,16.17,16.15,16.15,30600.0,12.3479,12.3479,12.3326,12.3326,30600.0
2005-07-25 10:35:00,16.15,16.15,16.13,16.13,21600.0,12.3326,12.3326,12.3174,12.3174,21600.0
2005-07-25 10:40:00,16.13,16.16,16.13,16.16,26700.0,12.3174,12.3403,12.3174,12.3403,26700.0
2005-07-25 10:45:00,16.17,16.17,16.15,16.16,32100.0,12.3479,12.3479,12.3326,12.3403,32100.0
2005-07-25 10:50:00,16.16,16.16,16.12,16.13,36000.0,12.3403,12.3403,12.3097,12.3174,36000.0
2005-07-25 10:55:00,16.13,16.13,16.12,16.13,5100.0,12.3174,12.3174,12.3097,12.3174,5100.0
2005-07-25 11:00:00,16.13,16.14,16.11,16.11,27000.0,12.3174,12.325,12.3021,12.3021,27000.0
2005-07-25 11:05:00,16.13,16.13,16.09,16.1,12900.0,12.3174,12.3174,12.2868,12.2944,12900.0
2005-07-25 11:10:00,16.1,16.12,16.1,16.1,10800.0,12.2944,12.3097,12.2944,12.2944,10800.0
2005-07-25 11:15:00,16.11,16.11,16.08,16.09,15000.0,12.3021,12.3021,12.2792,12.2868,15000.0
2005-07-25 11:20:00,16.09,16.09,16.07,16.07,21600.0,12.2868,12.2868,12.2715,12.2715,21600.0
2005-07-25 11:25:00,16.08,16.08,16.04,16.07,30300.0,12.2792,12.2792,12.2486,12.2715,30300.0
2005-07-25 11:30:00,16.07,16.08,16.07,16.08,13500.0,12.2715,12.2792,12.2715,12.2792,13500.0
2005-07-25 11:35:00,16.08,16.08,16.07,16.08,6300.0,12.2792,12.2792,12.2715,12.2792,6300.0
2005-07-25 11:40:00,16.08,16.09,16.08,16.09,12900.0,12.2792,12.2868,12.2792,12.2868,12900.0
2005-07-25 11:45:00,16.09,16.09,16.07,16.08,12900.0,12.2868,12.2868,12.2715,12.2792,12900.0
2005-07-25 11:50:00,16.08,16.08,16.06,16.07,7500.0,12.2792,12.2792,12.2639,12.2715,7500.0
2005-07-25 11:55:00,16.07,16.08,16.07,16.08,9600.0,12.2715,12.2792,12.2715,12.2792,9600.0
2005-07-25 12:00:00,16.08,16.09,16.08,16.08,12600.0,12.2792,12.2868,12.2792,12.2792,12600.0
2005-07-25 12:05:00,16.08,16.08,16.08,16.08,11400.0,12.2792,12.2792,12.2792,12.2792,11400.0
2005-07-25 12:10:00,16.07,16.07,16.06,16.07,8700.0,12.2715,12.2715,12.2639,12.2715,8700.0
2005-07-25 12:15:00,16.07,16.08,16.06,16.07,10800.0,12.2715,12.2792,12.2639,12.2715,10800.0
2005-07-25 12:20:00,16.07,16.07,16.05,16.05,12300.0,12.2715,12.2715,12.2563,12.2563,12300.0
2005-07-25 12:25:00,16.05,16.06,16.04,16.04,6300.0,12.2563,12.2639,12.2486,12.2486,6300.0
2005-07-25 12:30:00,16.04,16.05,16.04,16.04,12300.0,12.2486,12.2563,12.2486,12.2486,12300.0
2005-07-25 12:35:00,16.04,16.04,16.03,16.03,11700.0,12.2486,12.2486,12.241,12.241,11700.0
2005-07-25 12:40:00,16.03,16.03,16.01,16.02,8400.0,12.241,12.241,12.2257,12.2334,8400.0
2005-07-25 12:45:00,16.02,16.03,16.02,16.03,13800.0,12.2334,12.241,12.2334,12.241,13800.0
2005-07-25 12:50:00,16.03,16.03,16.01,16.01,6000.0,12.241,12.241,12.2257,12.2257,6000.0
2005-07-25 12:55:00,16.01,16.02,16.01,16.01,20700.0,12.2257,12.2334,12.2257,12.2257,20700.0
2005-07-25 13:00:00,16.01,16.02,16.01,16.01,18600.0,12.2257,12.2334,12.2257,12.2257,18600.0
2005-07-25 13:05:00,16.01,16.02,16.0,16.0,9000.0,12.2257,12.2334,12.2181,12.2181,9000.0
2005-07-25 13:10:00,16.0,16.01,16.0,16.01,16500.0,12.2181,12.2257,12.2181,12.2257,16500.0
2005-07-25 13:15:00,16.01,16.06,16.01,16.06,43500.0,12.2257,12.2639,12.2257,12.2639,43500.0
2005-07-25 13:20:00,16.06,16.06,16.05,16.06,12900.0,12.2639,12.2639,12.2563,12.2639,12900.0
2005-07-25 13:25:00,16.06,16.06,16.04,16.04,10500.0,12.2639,12.2639,12.2486,12.2486,10500.0
2005-07-25 13:30:00,16.05,16.05,16.04,16.05,12300.0,12.2563,12.2563,12.2486,12.2563,12300.0
2005-07-25 13:35:00,16.05,16.06,16.04,16.04,28200.0,12.2563,12.2639,12.2486,12.2486,28200.0
2005-07-25 13:40:00,16.04,16.05,16.04,16.05,11400.0,12.2486,12.2563,12.2486,12.2563,11400.0
2005-07-25 13:45:00,16.05,16.05,16.04,16.04,8400.0,12.2563,12.2563,12.2486,12.2486,8400.0
2005-07-25 13:50:00,16.04,16.05,16.03,16.03,10500.0,12.2486,12.2563,12.241,12.241,10500.0
2005-07-25 13:55:00,16.03,16.03,16.01,16.02,9000.0,12.241,12.241,12.2257,12.2334,9000.0
2005-07-25 14:00:00,16.01,16.02,16.0,16.01,9900.0,12.2257,12.2334,12.2181,12.2257,9900.0
2005-07-25 14:05:00,16.01,16.02,16.01,16.02,13200.0,12.2257,12.2334,12.2257,12.2334,13200.0
2005-07-25 14:10:00,16.02,16.02,16.02,16.02,8400.0,12.2334,12.2334,12.2334,12.2334,8400.0
2005-07-25 14:15:00,16.02,16.03,16.02,16.03,10500.0,12.2334,12.241,12.2334,12.241,10500.0
2005-07-25 14:20:00,16.03,16.03,16.01,16.01,29400.0,12.241,12.241,12.2257,12.2257,29400.0
2005-07-25 14:25:00,16.01,16.01,16.0,16.0,22500.0,12.2257,12.2257,12.2181,12.2181,22500.0
2005-07-25 14:30:00,16.01,16.01,15.99,15.99,17700.0,12.2257,12.2257,12.2104,12.2104,17700.0
2005-07-25 14:35:00,15.99,16.0,15.97,15.99,10800.0,12.2104,12.2181,12.1952,12.2104,10800.0
2005-07-25 14:40:00,15.97,15.98,15.97,15.98,8700.0,12.1952,12.2028,12.1952,12.2028,8700.0
2005-07-25 14:45:00,15.98,15.99,15.97,15.98,9300.0,12.2028,12.2104,12.1952,12.2028,9300.0
2005-07-25 14:50:00,15.98,15.98,15.96,15.96,10500.0,12.2028,12.2028,12.1875,12.1875,10500.0
2005-07-25 14:55:00,15.97,15.97,15.95,15.96,26100.0,12.1952,12.1952,12.1799,12.1875,26100.0
2005-07-25 15:00:00,15.96,15.96,15.95,15.95,21300.0,12.1875,12.1875,12.1799,12.1799,21300.0
2005-07-25 15:05:00,15.95,15.95,15.91,15.93,20100.0,12.1799,12.1799,12.1494,12.1646,20100.0
2005-07-25 15:10:00,15.93,15.93,15.92,15.93,9300.0,12.1646,12.1646,12.157,12.1646,9300.0
2005-07-25 15:15:00,15.93,15.94,15.93,15.93,36900.0,12.1646,12.1723,12.1646,12.1646,36900.0
2005-07-25 15:20:00,15.93,15.93,15.92,15.93,28800.0,12.1646,12.1646,12.157,12.1646,28800.0
2005-07-25 15:25:00,15.93,15.94,15.93,15.94,27600.0,12.1646,12.1723,12.1646,12.1723,27600.0
2005-07-25 15:30:00,15.94,15.94,15.91,15.91,46200.0,12.1723,12.1723,12.1494,12.1494,46200.0
2005-07-25 15:35:00,15.92,15.92,15.92,15.92,37200.0,12.157,12.157,12.157,12.157,37200.0
2005-07-25 15:40:00,15.93,15.95,15.93,15.95,25800.0,12.1646,12.1799,12.1646,12.1799,25800.0
2005-07-25 15:45:00,15.95,15.95,15.95,15.95,40200.0,12.1799,12.1799,12.1799,12.1799,40200.0
2005-07-25 15:50:00,15.95,15.96,15.95,15.96,58200.0,12.1799,12.1875,12.1799,12.1875,58200.0
2005-07-25 15:55:00,15.96,15.97,15.92,15.92,102000.0,12.1875,12.1952,12.157,12.157,102000.0
2005-07-26 09:30:00,16.02,16.02,15.98,15.98,68700.0,12.2334,12.2334,12.2028,12.2028,68700.0
2005-07-26 09:35:00,15.98,15.98,15.84,15.87,22800.0,12.2028,12.2028,12.0959,12.1188,22800.0
2005-07-26 09:40:00,15.86,15.91,15.86,15.88,48900.0,12.1112,12.1494,12.1112,12.1264,48900.0
2005-07-26 09:45:00,15.87,15.89,15.86,15.89,18900.0,12.1188,12.1341,12.1112,12.1341,18900.0
2005-07-26 09:50:00,15.9,15.94,15.9,15.93,58200.0,12.1417,12.1723,12.1417,12.1646,58200.0
2005-07-26 09:55:00,15.93,15.96,15.92,15.95,13500.0,12.1646,12.1875,12.157,12.1799,13500.0
2005-07-26 10:00:00,15.95,15.97,15.91,15.91,15300.0,12.1799,12.1952,12.1494,12.1494,15300.0
2005-07-26 10:05:00,15.9,15.93,15.9,15.93,10800.0,12.1417,12.1646,12.1417,12.1646,10800.0
2005-07-26 10:10:00,15.93,15.98,15.93,15.96,20100.0,12.1646,12.2028,12.1646,12.1875,20100.0
2005-07-26 10:15:00,15.97,15.99,15.97,15.99,13800.0,12.1952,12.2104,12.1952,12.2104,13800.0
2005-07-26 10:20:00,15.99,15.99,15.96,15.96,72000.0,12.2104,12.2104,12.1875,12.1875,72000.0
2005-07-26 10:25:00,15.96,15.99,15.96,15.96,23100.0,12.1875,12.2104,12.1875,12.1875,23100.0
2005-07-26 10:30:00,15.96,15.97,15.95,15.97,8700.0,12.1875,12.1952,12.1799,12.1952,8700.0
2005-07-26 10:35:00,15.97,15.98,15.96,15.96,18300.0,12.1952,12.2028,12.1875,12.1875,18300.0
2005-07-26 10:40:00,15.96,15.96,15.95,15.95,9600.0,12.1875,12.1875,12.1799,12.1799,9600.0
2005-07-26 10:45:00,15.95,15.95,15.94,15.94,64800.0,12.1799,12.1799,12.1723,12.1723,64800.0
2005-07-26 10:50:00,15.94,15.95,15.92,15.92,17100.0,12.1723,12.1799,12.157,12.157,17100.0
2005-07-26 10:55:00,15.92,15.92,15.91,15.92,14400.0,12.157,12.157,12.1494,12.157,14400.0
2005-07-26 11:00:00,15.93,15.96,15.93,15.95,13200.0,12.1646,12.1875,12.1646,12.1799,13200.0
2005-07-26 11:05:00,15.95,15.95,15.95,15.95,43500.0,12.1799,12.1799,12.1799,12.1799,43500.0
2005-07-26 11:10:00,15.94,15.95,15.94,15.95,10200.0,12.1723,12.1799,12.1723,12.1799,10200.0
2005-07-26 11:15:00,15.95,15.95,15.94,15.94,11100.0,12.1799,12.1799,12.1723,12.1723,11100.0
2005-07-26 11:20:00,15.94,15.95,15.94,15.94,13200.0,12.1723,12.1799,12.1723,12.1723,13200.0
2005-07-26 11:25:00,15.93,15.93,15.91,15.91,21000.0,12.1646,12.1646,12.1494,12.1494,21000.0
2005-07-26 11:30:00,15.91,15.91,15.91,15.91,18000.0,12.1494,12.1494,12.1494,12.1494,18000.0
2005-07-26 11:35:00,15.91,15.93,15.91,15.93,18000.0,12.1494,12.1646,12.1494,12.1646,18000.0
2005-07-26 11:40:00,15.93,15.93,15.92,15.92,16800.0,12.1646,12.1646,12.157,12.157,16800.0
2005-07-26 11:45:00,15.92,15.93,15.92,15.93,15900.0,12.157,12.1646,12.157,12.1646,15900.0
2005-07-26 11:50:00,15.93,15.93,15.91,15.91,14400.0,12.1646,12.1646,12.1494,12.1494,14400.0
2005-07-26 11:55:00,15.92,15.93,15.92,15.93,18000.0,12.157,12.1646,12.157,12.1646,18000.0
2005-07-26 12:00:00,15.93,15.94,15.93,15.94,16500.0,12.1646,12.1723,12.1646,12.1723,16500.0
2005-07-26 12:05:00,15.94,15.94,15.93,15.94,66000.0,12.1723,12.1723,12.1646,12.1723,66000.0
2005-07-26 12:10:00,15.94,15.94,15.93,15.93,5400.0,12.1723,12.1723,12.1646,12.1646,5400.0
2005-07-26 12:15:00,15.93,15.93,15.91,15.91,8400.0,12.1646,12.1646,12.1494,12.1494,8400.0
2005-07-26 12:20:00,15.91,15.92,15.9,15.9,9600.0,12.1494,12.157,12.1417,12.1417,9600.0
2005-07-26 12:25:00,15.9,15.91,15.9,15.9,5100.0,12.1417,12.1494,12.1417,12.1417,5100.0
2005-07-26 12:30:00,15.9,15.91,15.9,15.9,45600.0,12.1417,12.1494,12.1417,12.1417,45600.0
2005-07-26 12:35:00,15.9,15.9,15.88,15.88,19800.0,12.1417,12.1417,12.1264,12.1264,19800.0
2005-07-26 12:40:00,15.88,15.9,15.88,15.9,4200.0,12.1264,12.1417,12.1264,12.1417,4200.0
2005-07-26 12:45:00,15.9,15.91,15.9,15.9,10500.0,12.1417,12.1494,12.1417,12.1417,10500.0
2005-07-26 12:50:00,15.9,15.91,15.9,15.91,6000.0,12.1417,12.1494,12.1417,12.1494,6000.0
2005-07-26 12:55:00,15.91,15.91,15.91,15.91,8400.0,12.1494,12.1494,12.1494,12.1494,8400.0
2005-07-26 13:00:00,15.91,15.92,15.91,15.92,4800.0,12.1494,12.157,12.1494,12.157,4800.0
2005-07-26 13:05:00,15.92,15.92,15.9,15.91,17100.0,12.157,12.157,12.1417,12.1494,17100.0
2005-07-26 13:10:00,15.91,15.91,15.91,15.91,37500.0,12.1494,12.1494,12.1494,12.1494,37500.0
2005-07-26 13:15:00,15.91,15.92,15.91,15.92,8700.0,12.1494,12.157,12.1494,12.157,8700.0
2005-07-26 13:20:00,15.91,15.91,15.91,15.91,3300.0,12.1494,12.1494,12.1494,12.1494,3300.0
2005-07-26 13:25:00,15.91,15.92,15.91,15.91,7200.0,12.1494,12.157,12.1494,12.1494,7200.0
2005-07-26 13:30:00,15.91,15.91,15.9,15.91,6600.0,12.1494,12.1494,12.1417,12.1494,6600.0
2005-07-26 13:35:00,15.91,15.91,15.89,15.9,21600.0,12.1494,12.1494,12.1341,12.1417,21600.0
2005-07-26 13:40:00,15.9,15.91,15.89,15.9,197100.0,12.1417,12.1494,12.1341,12.1417,197100.0
2005-07-26 13:45:00,15.91,15.92,15.91,15.91,16500.0,12.1494,12.157,12.1494,12.1494,16500.0
2005-07-26 13:50:00,15.91,15.91,15.91,15.91,7500.0,12.1494,12.1494,12.1494,12.1494,7500.0
2005-07-26 13:55:00,15.91,15.92,15.91,15.92,15000.0,12.1494,12.157,12.1494,12.157,15000.0
2005-07-26 14:00:00,15.92,15.94,15.92,15.93,20400.0,12.157,12.1723,12.157,12.1646,20400.0
2005-07-26 14:05:00,15.92,15.92,15.91,15.91,13500.0,12.157,12.157,12.1494,12.1494,13500.0
2005-07-26 14:10:00,15.91,15.92,15.91,15.91,10500.0,12.1494,12.157,12.1494,12.1494,10500.0
2005-07-26 14:15:00,15.91,15.92,15.91,15.92,9600.0,12.1494,12.157,12.1494,12.157,9600.0
2005-07-26 14:20:00,15.92,15.92,15.91,15.91,16500.0,12.157,12.157,12.1494,12.1494,16500.0
2005-07-26 14:25:00,15.91,15.91,15.88,15.89,12900.0,12.1494,12.1494,12.1264,12.1341,12900.0
2005-07-26 14:30:00,15.89,15.89,15.88,15.89,13200.0,12.1341,12.1341,12.1264,12.1341,13200.0
2005-07-26 14:35:00,15.9,15.9,15.88,15.9,15600.0,12.1417,12.1417,12.1264,12.1417,15600.0
2005-07-26 14:40:00,15.9,15.91,15.9,15.91,87300.0,12.1417,12.1494,12.1417,12.1494,87300.0
2005-07-26 14:45:00,15.91,15.95,15.91,15.95,20100.0,12.1494,12.1799,12.1494,12.1799,20100.0
2005-07-26 14:50:00,15.95,15.96,15.95,15.95,17400.0,12.1799,12.1875,12.1799,12.1799,17400.0
2005-07-26 14:55:00,15.95,15.95,15.93,15.93,8100.0,12.1799,12.1799,12.1646,12.1646,8100.0
2005-07-26 15:00:00,15.93,15.93,15.92,15.92,23100.0,12.1646,12.1646,12.157,12.157,23100.0
2005-07-26 15:05:00,15.92,15.93,15.92,15.92,13800.0,12.157,12.1646,12.157,12.157,13800.0
2005-07-26 15:10:00,15.92,15.92,15.92,15.92,12300.0,12.157,12.157,12.157,12.157,12300.0
2005-07-26 15:15:00,15.92,15.92,15.91,15.92,12600.0,12.157,12.157,12.1494,12.157,12600.0
2005-07-26 15:20:00,15.92,15.93,15.92,15.93,9000.0,12.157,12.1646,12.157,12.1646,9000.0
2005-07-26 15:25:00,15.92,15.92,15.9,15.92,18300.0,12.157,12.157,12.1417,12.157,18300.0
2005-07-26 15:30:00,15.92,15.92,15.91,15.91,91800.0,12.157,12.157,12.1494,12.1494,91800.0
2005-07-26 15:35:00,15.91,15.91,15.9,15.9,15300.0,12.1494,12.1494,12.1417,12.1417,15300.0
2005-07-26 15:40:00,15.9,15.91,15.9,15.91,11100.0,12.1417,12.1494,12.1417,12.1494,11100.0
2005-07-26 15:45:00,15.91,15.93,15.91,15.93,30600.0,12.1494,12.1646,12.1494,12.1646,30600.0
2005-07-26 15:50:00,15.93,15.94,15.93,15.93,33000.0,12.1646,12.1723,12.1646,12.1646,33000.0
2005-07-26 15:55:00,15.94,15.94,15.93,15.93,28500.0,12.1723,12.1723,12.1646,12.1646,28500.0
2005-07-27 09:30:00,16.0,16.0,15.95,15.98,75300.0,12.2181,12.2181,12.1799,12.2028,75300.0
2005-07-27 09:35:00,15.98,15.99,15.93,15.94,25500.0,12.2028,12.2104,12.1646,12.1723,25500.0
2005-07-27 09:40:00,15.95,16.02,15.95,15.99,19200.0,12.1799,12.2334,12.1799,12.2104,19200.0
2005-07-27 09:45:00,15.99,15.99,15.88,15.91,24900.0,12.2104,12.2104,12.1264,12.1494,24900.0
2005-07-27 09:50:00,15.91,16.0,15.91,15.97,16200.0,12.1494,12.2181,12.1494,12.1952,16200.0
2005-07-27 09:55:00,15.96,15.96,15.83,15.83,48300.0,12.1875,12.1875,12.0883,12.0883,48300.0
2005-07-27 10:00:00,15.83,15.84,15.78,15.8,48000.0,12.0883,12.0959,12.0501,12.0654,48000.0
2005-07-27 10:05:00,15.8,15.83,15.8,15.82,59100.0,12.0654,12.0883,12.0654,12.0806,59100.0
2005-07-27 10:10:00,15.82,15.84,15.82,15.83,46200.0,12.0806,12.0959,12.0806,12.0883,46200.0
2005-07-27 10:15:00,15.83,15.83,15.8,15.8,57900.0,12.0883,12.0883,12.0654,12.0654,57900.0
2005-07-27 10:20:00,15.81,15.83,15.8,15.82,16800.0,12.073,12.0883,12.0654,12.0806,16800.0
2005-07-27 10:25:00,15.83,15.83,15.83,15.83,27600.0,12.0883,12.0883,12.0883,12.0883,27600.0
2005-07-27 10:30:00,15.83,15.83,15.83,15.83,41400.0,12.0883,12.0883,12.0883,12.0883,41400.0
2005-07-27 10:35:00,15.83,15.84,15.81,15.83,68400.0,12.0883,12.0959,12.073,12.0883,68400.0
2005-07-27 10:40:00,15.83,15.83,15.81,15.83,21600.0,12.0883,12.0883,12.073,12.0883,21600.0
2005-07-27 10:45:00,15.83,15.83,15.8,15.8,21900.0,12.0883,12.0883,12.0654,12.0654,21900.0
2005-07-27 10:50:00,15.8,15.82,15.8,15.81,24300.0,12.0654,12.0806,12.0654,12.073,24300.0
2005-07-27 10:55:00,15.81,15.81,15.78,15.78,76200.0,12.073,12.073,12.0501,12.0501,76200.0
2005-07-27 11:00:00,15.78,15.78,15.77,15.78,41100.0,12.0501,12.0501,12.0425,12.0501,41100.0
2005-07-27 11:05:00,15.78,15.79,15.75,15.76,282900.0,12.0501,12.0577,12.0272,12.0348,282900.0
2005-07-27 11:10:00,15.76,15.77,15.76,15.76,45300.0,12.0348,12.0425,12.0348,12.0348,45300.0
2005-07-27 11:15:00,15.76,15.77,15.75,15.76,16200.0,12.0348,12.0425,12.0272,12.0348,16200.0
2005-07-27 11:20:00,15.76,15.77,15.75,15.75,20700.0,12.0348,12.0425,12.0272,12.0272,20700.0
2005-07-27 11:25:00,15.75,15.77,15.75,15.76,10500.0,12.0272,12.0425,12.0272,12.0348,10500.0
2005-07-27 11:30:00,15.76,15.77,15.75,15.76,16200.0,12.0348,12.0425,12.0272,12.0348,16200.0
2005-07-27 11:35:00,15.76,15.76,15.76,15.76,20400.0,12.0348,12.0348,12.0348,12.0348,20400.0
2005-07-27 11:40:00,15.76,15.76,15.74,15.75,20400.0,12.0348,12.0348,12.0195,12.0272,20400.0
2005-07-27 11:45:00,15.74,15.74,15.73,15.74,17700.0,12.0195,12.0195,12.0119,12.0195,17700.0
2005-07-27 11:50:00,15.74,15.74,15.72,15.74,54000.0,12.0195,12.0195,12.0043,12.0195,54000.0
2005-07-27 11:55:00,15.74,15.74,15.74,15.74,11400.0,12.0195,12.0195,12.0195,12.0195,11400.0
2005-07-27 12:00:00,15.73,15.76,15.73,15.75,17100.0,12.0119,12.0348,12.0119,12.0272,17100.0
2005-07-27 12:05:00,15.75,15.75,15.74,15.75,36600.0,12.0272,12.0272,12.0195,12.0272,36600.0
2005-07-27 12:10:00,15.76,15.76,15.75,15.75,9000.0,12.0348,12.0348,12.0272,12.0272,9000.0
2005-07-27 12:15:00,15.75,15.75,15.75,15.75,19500.0,12.0272,12.0272,12.0272,12.0272,19500.0
2005-07-27 12:20:00,15.76,15.76,15.75,15.76,7200.0,12.0348,12.0348,12.0272,12.0348,7200.0
2005-07-27 12:25:00,15.76,15.76,15.75,15.76,11100.0,12.0348,12.0348,12.0272,12.0348,11100.0
2005-07-27 12:30:00,15.76,15.76,15.75,15.76,18000.0,12.0348,12.0348,12.0272,12.0348,18000.0
2005-07-27 12:35:00,15.76,15.76,15.73,15.75,21600.0,12.0348,12.0348,12.0119,12.0272,21600.0
2005-07-27 12:40:00,15.75,15.76,15.75,15.76,10500.0,12.0272,12.0348,12.0272,12.0348,10500.0
2005-07-27 12:45:00,15.76,15.76,15.75,15.75,11100.0,12.0348,12.0348,12.0272,12.0272,11100.0
2005-07-27 12:50:00,15.75,15.75,15.74,15.75,11100.0,12.0272,12.0272,12.0195,12.0272,11100.0
2005-07-27 12:55:00,15.75,15.78,15.75,15.78,31200.0,12.0272,12.0501,12.0272,12.0501,31200.0
2005-07-27 13:00:00,15.77,15.78,15.77,15.77,15000.0,12.0425,12.0501,12.0425,12.0425,15000.0
2005-07-27 13:05:00,15.77,15.77,15.75,15.76,30900.0,12.0425,12.0425,12.0272,12.0348,30900.0
2005-07-27 13:10:00,15.76,15.76,15.75,15.75,9000.0,12.0348,12.0348,12.0272,12.0272,9000.0
2005-07-27 13:15:00,15.75,15.75,15.75,15.75,11700.0,12.0272,12.0272,12.0272,12.0272,11700.0
2005-07-27 13:20:00,15.76,15.76,15.76,15.76,17100.0,12.0348,12.0348,12.0348,12.0348,17100.0
2005-07-27 13:25:00,15.76,15.77,15.75,15.75,21000.0,12.0348,12.0425,12.0272,12.0272,21000.0
2005-07-27 13:30:00,15.74,15.75,15.74,15.75,13200.0,12.0195,12.0272,12.0195,12.0272,13200.0
2005-07-27 13:35:00,15.74,15.75,15.72,15.73,45900.0,12.0195,12.0272,12.0043,12.0119,45900.0
2005-07-27 13:40:00,15.73,15.74,15.73,15.74,18300.0,12.0119,12.0195,12.0119,12.0195,18300.0
2005-07-27 13:45:00,15.74,15.75,15.73,15.74,39900.0,12.0195,12.0272,12.0119,12.0195,39900.0
2005-07-27 13:50:00,15.73,15.74,15.73,15.73,22800.0,12.0119,12.0195,12.0119,12.0119,22800.0
2005-07-27 13:55:00,15.73,15.73,15.73,15.73,18900.0,12.0119,12.0119,12.0119,12.0119,18900.0
2005-07-27 14:00:00,15.73,15.75,15.73,15.75,35400.0,12.0119,12.0272,12.0119,12.0272,35400.0
2005-07-27 14:05:00,15.75,15.76,15.74,15.75,25200.0,12.0272,12.0348,12.0195,12.0272,25200.0
2005-07-27 14:10:00,15.75,15.78,15.74,15.77,33600.0,12.0272,12.0501,12.0195,12.0425,33600.0
2005-07-27 14:15:00,15.77,15.8,15.76,15.8,34800.0,12.0425,12.0654,12.0348,12.0654,34800.0
2005-07-27 14:20:00,15.81,15.81,15.8,15.8,18000.0,12.073,12.073,12.0654,12.0654,18000.0
2005-07-27 14:25:00,15.79,15.79,15.78,15.79,10200.0,12.0577,12.0577,12.0501,12.0577,10200.0
2005-07-27 14:30:00,15.79,15.83,15.79,15.83,53100.0,12.0577,12.0883,12.0577,12.0883,53100.0
2005-07-27 14:35:00,15.83,15.83,15.82,15.82,177000.0,12.0883,12.0883,12.0806,12.0806,177000.0
2005-07-27 14:40:00,15.82,15.83,15.82,15.82,15300.0,12.0806,12.0883,12.0806,12.0806,15300.0
2005-07-27 14:45:00,15.81,15.82,15.8,15.8,11400.0,12.073,12.0806,12.0654,12.0654,11400.0
2005-07-27 14:50:00,15.8,15.81,15.8,15.81,44400.0,12.0654,12.073,12.0654,12.073,44400.0
2005-07-27 14:55:00,15.81,15.82,15.8,15.8,15300.0,12.073,12.0806,12.0654,12.0654,15300.0
2005-07-27 15:00:00,15.81,15.81,15.78,15.78,21600.0,12.073,12.073,12.0501,12.0501,21600.0
2005-07-27 15:05:00,15.78,15.8,15.78,15.8,31800.0,12.0501,12.0654,12.0501,12.0654,31800.0
2005-07-27 15:10:00,15.79,15.8,15.79,15.8,17400.0,12.0577,12.0654,12.0577,12.0654,17400.0
2005-07-27 15:15:00,15.8,15.81,15.8,15.81,22800.0,12.0654,12.073,12.0654,12.073,22800.0
2005-07-27 15:20:00,15.81,15.83,15.81,15.83,36300.0,12.073,12.0883,12.073,12.0883,36300.0
2005-07-27 15:25:00,15.83,15.83,15.81,15.81,35100.0,12.0883,12.0883,12.073,12.073,35100.0
2005-07-27 15:30:00,15.8,15.81,15.8,15.8,23700.0,12.0654,12.073,12.0654,12.0654,23700.0
2005-07-27 15:35:00,15.8,15.81,15.8,15.8,31200.0,12.0654,12.073,12.0654,12.0654,31200.0
2005-07-27 15:40:00,15.8,15.81,15.79,15.79,24000.0,12.0654,12.073,12.0577,12.0577,24000.0
2005-07-27 15:45:00,15.8,15.81,15.8,15.8,29400.0,12.0654,12.073,12.0654,12.0654,29400.0
2005-07-27 15:50:00,15.8,15.82,15.8,15.81,61200.0,12.0654,12.0806,12.0654,12.073,61200.0
2005-07-27 15:55:00,15.81,15.82,15.8,15.81,81900.0,12.073,12.0806,12.0654,12.073,81900.0
2005-07-28 09:30:00,15.88,15.93,15.88,15.93,67200.0,12.1264,12.1646,12.1264,12.1646,67200.0
2005-07-28 09:35:00,15.95,15.95,15.92,15.92,8700.0,12.1799,12.1799,12.157,12.157,8700.0
2005-07-28 09:40:00,15.93,16.0,15.92,15.99,16200.0,12.1646,12.2181,12.157,12.2104,16200.0
2005-07-28 09:45:00,15.98,16.0,15.94,15.95,8400.0,12.2028,12.2181,12.1723,12.1799,8400.0
2005-07-28 09:50:00,15.94,15.94,15.9,15.91,19500.0,12.1723,12.1723,12.1417,12.1494,19500.0
2005-07-28 09:55:00,15.91,15.91,15.89,15.9,18300.0,12.1494,12.1494,12.1341,12.1417,18300.0
2005-07-28 10:00:00,15.9,15.92,15.9,15.92,23400.0,12.1417,12.157,12.1417,12.157,23400.0
2005-07-28 10:05:00,15.92,15.93,15.91,15.93,49500.0,12.157,12.1646,12.1494,12.1646,49500.0
2005-07-28 10:10:00,15.93,15.93,15.9,15.91,16800.0,12.1646,12.1646,12.1417,12.1494,16800.0
2005-07-28 10:15:00,15.91,15.91,15.89,15.9,7800.0,12.1494,12.1494,12.1341,12.1417,7800.0
2005-07-28 10:20:00,15.9,15.9,15.89,15.9,7800.0,12.1417,12.1417,12.1341,12.1417,7800.0
2005-07-28 10:25:00,15.9,15.92,15.9,15.91,18300.0,12.1417,12.157,12.1417,12.1494,18300.0
2005-07-28 10:30:00,15.91,15.91,15.91,15.91,9600.0,12.1494,12.1494,12.1494,12.1494,9600.0
2005-07-28 10:35:00,15.91,15.92,15.91,15.92,49800.0,12.1494,12.157,12.1494,12.157,49800.0
2005-07-28 10:40:00,15.92,15.93,15.91,15.91,30000.0,12.157,12.1646,12.1494,12.1494,30000.0
2005-07-28 10:45:00,15.91,15.91,15.9,15.9,9900.0,12.1494,12.1494,12.1417,12.1417,9900.0
2005-07-28 10:50:00,15.9,15.9,15.9,15.9,21900.0,12.1417,12.1417,12.1417,12.1417,21900.0
2005-07-28 10:55:00,15.9,15.9,15.88,15.88,19800.0,12.1417,12.1417,12.1264,12.1264,19800.0
2005-07-28 11:00:00,15.88,15.88,15.87,15.87,39300.0,12.1264,12.1264,12.1188,12.1188,39300.0
2005-07-28 11:05:00,15.86,15.88,15.86,15.88,15900.0,12.1112,12.1264,12.1112,12.1264,15900.0
2005-07-28 11:10:00,15.88,15.9,15.88,15.9,25500.0,12.1264,12.1417,12.1264,12.1417,25500.0
2005-07-28 11:15:00,15.9,15.9,15.88,15.88,20700.0,12.1417,12.1417,12.1264,12.1264,20700.0
2005-07-28 11:20:00,15.87,15.88,15.87,15.88,5700.0,12.1188,12.1264,12.1188,12.1264,5700.0
2005-07-28 11:25:00,15.88,15.91,15.87,15.91,27300.0,12.1264,12.1494,12.1188,12.1494,27300.0
2005-07-28 11:30:00,15.91,15.92,15.91,15.92,31200.0,12.1494,12.157,12.1494,12.157,31200.0
2005-07-28 11:35:00,15.92,15.93,15.9,15.91,51900.0,12.157,12.1646,12.1417,12.1494,51900.0
2005-07-28 11:40:00,15.91,15.92,15.9,15.9,28800.0,12.1494,12.157,12.1417,12.1417,28800.0
2005-07-28 11:45:00,15.9,15.91,15.89,15.91,31200.0,12.1417,12.1494,12.1341,12.1494,31200.0
2005-07-28 11:50:00,15.9,15.9,15.89,15.9,35400.0,12.1417,12.1417,12.1341,12.1417,35400.0
2005-07-28 11:55:00,15.9,15.9,15.89,15.89,8700.0,12.1417,12.1417,12.1341,12.1341,8700.0
2005-07-28 12:00:00,15.9,15.9,15.89,15.9,5700.0,12.1417,12.1417,12.1341,12.1417,5700.0
2005-07-28 12:05:00,15.9,15.9,15.89,15.89,25500.0,12.1417,12.1417,12.1341,12.1341,25500.0
2005-07-28 12:10:00,15.89,15.9,15.89,15.9,16800.0,12.1341,12.1417,12.1341,12.1417,16800.0
2005-07-28 12:15:00,15.9,15.91,15.9,15.9,13200.0,12.1417,12.1494,12.1417,12.1417,13200.0
2005-07-28 12:20:00,15.89,15.9,15.89,15.89,4500.0,12.1341,12.1417,12.1341,12.1341,4500.0
2005-07-28 12:25:00,15.89,15.89,15.89,15.89,3600.0,12.1341,12.1341,12.1341,12.1341,3600.0
2005-07-28 12:30:00,15.89,15.89,15.87,15.88,13500.0,12.1341,12.1341,12.1188,12.1264,13500.0
2005-07-28 12:35:00,15.88,15.89,15.88,15.89,4800.0,12.1264,12.1341,12.1264,12.1341,4800.0
2005-07-28 12:40:00,15.89,15.9,15.89,15.9,6000.0,12.1341,12.1417,12.1341,12.1417,6000.0
2005-07-28 12:45:00,15.9,15.9,15.9,15.9,1500.0,12.1417,12.1417,12.1417,12.1417,1500.0
2005-07-28 12:50:00,15.9,15.9,15.89,15.89,2400.0,12.1417,12.1417,12.1341,12.1341,2400.0
2005-07-28 12:55:00,15.9,15.91,15.9,15.9,9900.0,12.1417,12.1494,12.1417,12.1417,9900.0
2005-07-28 13:00:00,15.89,15.89,15.88,15.88,5400.0,12.1341,12.1341,12.1264,12.1264,5400.0
2005-07-28 13:05:00,15.88,15.89,15.88,15.89,4800.0,12.1264,12.1341,12.1264,12.1341,4800.0
2005-07-28 13:10:00,15.89,15.9,15.89,15.89,6000.0,12.1341,12.1417,12.1341,12.1341,6000.0
2005-07-28 13:15:00,15.89,15.89,15.89,15.89,6900.0,12.1341,12.1341,12.1341,12.1341,6900.0
2005-07-28 13:20:00,15.89,15.9,15.89,15.9,4800.0,12.1341,12.1417,12.1341,12.1417,4800.0
2005-07-28 13:25:00,15.9,15.91,15.89,15.9,10800.0,12.1417,12.1494,12.1341,12.1417,10800.0
2005-07-28 13:30:00,15.91,15.92,15.89,15.92,17700.0,12.1494,12.157,12.1341,12.157,17700.0
2005-07-28 13:35:00,15.92,15.92,15.92,15.92,29700.0,12.157,12.157,12.157,12.157,29700.0
2005-07-28 13:40:00,15.92,15.92,15.91,15.91,2700.0,12.157,12.157,12.1494,12.1494,2700.0
2005-07-28 13:45:00,15.91,15.91,15.91,15.91,4800.0,12.1494,12.1494,12.1494,12.1494,4800.0
2005-07-28 13:50:00,15.91,15.91,15.91,15.91,9900.0,12.1494,12.1494,12.1494,12.1494,9900.0
2005-07-28 13:55:00,15.91,15.91,15.89,15.9,9900.0,12.1494,12.1494,12.1341,12.1417,9900.0
2005-07-28 14:00:00,15.9,15.9,15.9,15.9,20100.0,12.1417,12.1417,12.1417,12.1417,20100.0
2005-07-28 14:05:00,15.9,15.9,15.9,15.9,10500.0,12.1417,12.1417,12.1417,12.1417,10500.0
2005-07-28 14:10:00,15.9,15.91,15.9,15.91,31500.0,12.1417,12.1494,12.1417,12.1494,31500.0
2005-07-28 14:15:00,15.91,15.91,15.89,15.9,9300.0,12.1494,12.1494,12.1341,12.1417,9300.0
2005-07-28 14:20:00,15.9,15.9,15.9,15.9,6900.0,12.1417,12.1417,12.1417,12.1417,6900.0
2005-07-28 14:25:00,15.9,15.91,15.9,15.91,3900.0,12.1417,12.1494,12.1417,12.1494,3900.0
2005-07-28 14:30:00,15.9,15.91,15.89,15.89,29400.0,12.1417,12.1494,12.1341,12.1341,29400.0
2005-07-28 14:35:00,15.9,15.9,15.9,15.9,10500.0,12.1417,12.1417,12.1417,12.1417,10500.0
2005-07-28 14:40:00,15.9,15.91,15.89,15.9,12000.0,12.1417,12.1494,12.1341,12.1417,12000.0
2005-07-28 14:45:00,15.9,15.91,15.88,15.9,21900.0,12.1417,12.1494,12.1264,12.1417,21900.0
2005-07-28 14:50:00,15.9,15.91,15.9,15.91,22800.0,12.1417,12.1494,12.1417,12.1494,22800.0
2005-07-28 14:55:00,15.91,15.91,15.91,15.91,7800.0,12.1494,12.1494,12.1494,12.1494,7800.0
2005-07-28 15:00:00,15.9,15.9,15.89,15.9,15900.0,12.1417,12.1417,12.1341,12.1417,15900.0
2005-07-28 15:05:00,15.91,15.91,15.9,15.91,23400.0,12.1494,12.1494,12.1417,12.1494,23400.0
2005-07-28 15:10:00,15.91,15.92,15.91,15.92,20400.0,12.1494,12.157,12.1494,12.157,20400.0
2005-07-28 15:15:00,15.92,15.92,15.91,15.91,27900.0,12.157,12.157,12.1494,12.1494,27900.0
2005-07-28 15:20:00,15.92,15.92,15.91,15.91,24900.0,12.157,12.157,12.1494,12.1494,24900.0
2005-07-28 15:25:00,15.92,15.93,15.92,15.92,30000.0,12.157,12.1646,12.157,12.157,30000.0
2005-07-28 15:30:00,15.92,15.92,15.9,15.9,75600.0,12.157,12.157,12.1417,12.1417,75600.0
2005-07-28 15:35:00,15.9,15.91,15.89,15.89,44100.0,12.1417,12.1494,12.1341,12.1341,44100.0
2005-07-28 15:40:00,15.89,15.9,15.88,15.9,25500.0,12.1341,12.1417,12.1264,12.1417,25500.0
2005-07-28 15:45:00,15.9,15.9,15.88,15.89,13800.0,12.1417,12.1417,12.1264,12.1341,13800.0
2005-07-28 15:50:00,15.89,15.89,15.86,15.89,94200.0,12.1341,12.1341,12.1112,12.1341,94200.0
2005-07-28 15:55:00,15.88,15.9,15.88,15.88,104400.0,12.1264,12.1417,12.1264,12.1264,104400.0
2005-07-29 09:30:00,15.9,15.92,15.9,15.91,45000.0,12.1417,12.157,12.1417,12.1494,45000.0
2005-07-29 09:35:00,15.92,15.92,15.9,15.91,18900.0,12.157,12.157,12.1417,12.1494,18900.0
2005-07-29 09:40:00,15.93,15.94,15.92,15.92,13800.0,12.1646,12.1723,12.157,12.157,13800.0
2005-07-29 09:45:00,15.92,15.93,15.91,15.93,12300.0,12.157,12.1646,12.1494,12.1646,12300.0
2005-07-29 09:50:00,15.92,15.92,15.91,15.91,8700.0,12.157,12.157,12.1494,12.1494,8700.0
2005-07-29 09:55:00,15.92,15.95,15.91,15.93,19200.0,12.157,12.1799,12.1494,12.1646,19200.0
2005-07-29 10:00:00,15.93,15.98,15.93,15.96,25800.0,12.1646,12.2028,12.1646,12.1875,25800.0
2005-07-29 10:05:00,15.96,15.97,15.95,15.96,19200.0,12.1875,12.1952,12.1799,12.1875,19200.0
2005-07-29 10:10:00,15.96,15.98,15.96,15.98,19500.0,12.1875,12.2028,12.1875,12.2028,19500.0
2005-07-29 10:15:00,15.98,15.98,15.95,15.98,33000.0,12.2028,12.2028,12.1799,12.2028,33000.0
2005-07-29 10:20:00,15.99,16.0,15.98,15.98,69300.0,12.2104,12.2181,12.2028,12.2028,69300.0
2005-07-29 10:25:00,15.98,15.98,15.93,15.93,37500.0,12.2028,12.2028,12.1646,12.1646,37500.0
2005-07-29 10:30:00,15.93,15.93,15.91,15.91,23400.0,12.1646,12.1646,12.1494,12.1494,23400.0
2005-07-29 10:35:00,15.91,15.92,15.91,15.92,32700.0,12.1494,12.157,12.1494,12.157,32700.0
2005-07-29 10:40:00,15.92,15.92,15.9,15.91,7500.0,12.157,12.157,12.1417,12.1494,7500.0
2005-07-29 10:45:00,15.91,15.92,15.91,15.92,4500.0,12.1494,12.157,12.1494,12.157,4500.0
2005-07-29 10:50:00,15.91,15.92,15.91,15.92,8100.0,12.1494,12.157,12.1494,12.157,8100.0
2005-07-29 10:55:00,15.92,15.92,15.91,15.92,6300.0,12.157,12.157,12.1494,12.157,6300.0
2005-07-29 11:00:00,15.92,15.93,15.91,15.91,12900.0,12.157,12.1646,12.1494,12.1494,12900.0
2005-07-29 11:05:00,15.91,15.91,15.91,15.91,18300.0,12.1494,12.1494,12.1494,12.1494,18300.0
2005-07-29 11:10:00,15.9,15.92,15.89,15.92,24600.0,12.1417,12.157,12.1341,12.157,24600.0
2005-07-29 11:15:00,15.92,15.96,15.92,15.95,18300.0,12.157,12.1875,12.157,12.1799,18300.0
2005-07-29 11:20:00,15.95,15.96,15.95,15.95,11400.0,12.1799,12.1875,12.1799,12.1799,11400.0
2005-07-29 11:25:00,15.96,15.98,15.96,15.98,14100.0,12.1875,12.2028,12.1875,12.2028,14100.0
2005-07-29 11:30:00,15.97,15.99,15.97,15.98,14100.0,12.1952,12.2104,12.1952,12.2028,14100.0
2005-07-29 11:35:00,15.98,15.99,15.97,15.97,14100.0,12.2028,12.2104,12.1952,12.1952,14100.0
2005-07-29 11:40:00,15.97,15.97,15.95,15.95,12300.0,12.1952,12.1952,12.1799,12.1799,12300.0
2005-07-29 11:45:00,15.95,15.95,15.94,15.94,6000.0,12.1799,12.1799,12.1723,12.1723,6000.0
2005-07-29 11:50:00,15.94,15.94,15.92,15.93,9000.0,12.1723,12.1723,12.157,12.1646,9000.0
2005-07-29 11:55:00,15.92,15.92,15.91,15.92,7200.0,12.157,12.157,12.1494,12.157,7200.0
2005-07-29 12:00:00,15.92,15.93,15.92,15.92,14100.0,12.157,12.1646,12.157,12.157,14100.0
2005-07-29 12:05:00,15.92,15.92,15.91,15.91,9600.0,12.157,12.157,12.1494,12.1494,9600.0
2005-07-29 12:10:00,15.91,15.91,15.9,15.91,10800.0,12.1494,12.1494,12.1417,12.1494,10800.0
2005-07-29 12:15:00,15.93,15.94,15.92,15.93,6000.0,12.1646,12.1723,12.157,12.1646,6000.0
2005-07-29 12:20:00,15.93,15.96,15.93,15.95,13800.0,12.1646,12.1875,12.1646,12.1799,13800.0
2005-07-29 12:25:00,15.95,15.96,15.95,15.96,6300.0,12.1799,12.1875,12.1799,12.1875,6300.0
2005-07-29 12:30:00,15.96,15.97,15.95,15.96,12300.0,12.1875,12.1952,12.1799,12.1875,12300.0
2005-07-29 12:35:00,15.97,15.98,15.97,15.98,2400.0,12.1952,12.2028,12.1952,12.2028,2400.0
2005-07-29 12:40:00,15.98,15.99,15.98,15.98,8400.0,12.2028,12.2104,12.2028,12.2028,8400.0
2005-07-29 12:45:00,15.98,15.99,15.98,15.98,5700.0,12.2028,12.2104,12.2028,12.2028,5700.0
2005-07-29 12:50:00,15.98,15.98,15.97,15.98,9900.0,12.2028,12.2028,12.1952,12.2028,9900.0
2005-07-29 12:55:00,15.98,15.99,15.98,15.98,13500.0,12.2028,12.2104,12.2028,12.2028,13500.0
2005-07-29 13:00:00,15.99,15.99,15.97,15.98,5400.0,12.2104,12.2104,12.1952,12.2028,5400.0
2005-07-29 13:05:00,15.98,15.99,15.98,15.98,6000.0,12.2028,12.2104,12.2028,12.2028,6000.0
2005-07-29 13:10:00,15.99,15.99,15.98,15.98,6900.0,12.2104,12.2104,12.2028,12.2028,6900.0
2005-07-29 13:15:00,15.98,15.99,15.98,15.98,12600.0,12.2028,12.2104,12.2028,12.2028,12600.0
2005-07-29 13:20:00,15.98,15.98,15.98,15.98,13500.0,12.2028,12.2028,12.2028,12.2028,13500.0
2005-07-29 13:25:00,15.98,15.98,15.96,15.96,12000.0,12.2028,12.2028,12.1875,12.1875,12000.0
2005-07-29 13:30:00,15.97,15.98,15.97,15.97,8700.0,12.1952,12.2028,12.1952,12.1952,8700.0
2005-07-29 13:35:00,15.97,15.97,15.96,15.96,15300.0,12.1952,12.1952,12.1875,12.1875,15300.0
2005-07-29 13:40:00,15.96,15.97,15.96,15.96,6300.0,12.1875,12.1952,12.1875,12.1875,6300.0
2005-07-29 13:45:00,15.97,15.97,15.96,15.96,8700.0,12.1952,12.1952,12.1875,12.1875,8700.0
2005-07-29 13:50:00,15.96,15.98,15.96,15.98,9000.0,12.1875,12.2028,12.1875,12.2028,9000.0
2005-07-29 13:55:00,15.98,15.99,15.98,15.99,10200.0,12.2028,12.2104,12.2028,12.2104,10200.0
2005-07-29 14:00:00,15.99,15.99,15.99,15.99,5700.0,12.2104,12.2104,12.2104,12.2104,5700.0
2005-07-29 14:05:00,15.99,16.0,15.99,15.99,27600.0,12.2104,12.2181,12.2104,12.2104,27600.0
2005-07-29 14:10:00,15.99,15.99,15.96,15.97,89700.0,12.2104,12.2104,12.1875,12.1952,89700.0
2005-07-29 14:15:00,15.97,15.97,15.96,15.97,22500.0,12.1952,12.1952,12.1875,12.1952,22500.0
2005-07-29 14:20:00,15.98,15.98,15.98,15.98,7800.0,12.2028,12.2028,12.2028,12.2028,7800.0
2005-07-29 14:25:00,15.99,15.99,15.99,15.99,5700.0,12.2104,12.2104,12.2104,12.2104,5700.0
2005-07-29 14:30:00,15.99,16.0,15.99,16.0,12000.0,12.2104,12.2181,12.2104,12.2181,12000.0
2005-07-29 14:35:00,16.0,16.0,15.99,16.0,20700.0,12.2181,12.2181,12.2104,12.2181,20700.0
2005-07-29 14:40:00,15.99,16.0,15.99,16.0,9000.0,12.2104,12.2181,12.2104,12.2181,9000.0
2005-07-29 14:45:00,16.0,16.0,16.0,16.0,10800.0,12.2181,12.2181,12.2181,12.2181,10800.0
2005-07-29 14:50:00,16.0,16.0,16.0,16.0,9900.0,12.2181,12.2181,12.2181,12.2181,9900.0
2005-07-29 14:55:00,16.0,16.01,15.99,16.0,21300.0,12.2181,12.2257,12.2104,12.2181,21300.0
2005-07-29 15:00:00,16.0,16.0,15.98,15.98,33000.0,12.2181,12.2181,12.2028,12.2028,33000.0
2005-07-29 15:05:00,15.98,15.98,15.97,15.97,15900.0,12.2028,12.2028,12.1952,12.1952,15900.0
2005-07-29 15:10:00,15.98,15.98,15.95,15.95,13200.0,12.2028,12.2028,12.1799,12.1799,13200.0
2005-07-29 15:15:00,15.95,15.95,15.89,15.89,23700.0,12.1799,12.1799,12.1341,12.1341,23700.0
2005-07-29 15:20:00,15.89,15.9,15.89,15.9,28800.0,12.1341,12.1417,12.1341,12.1417,28800.0
2005-07-29 15:25:00,15.9,15.9,15.89,15.89,23700.0,12.1417,12.1417,12.1341,12.1341,23700.0
2005-07-29 15:30:00,15.89,15.89,15.88,15.89,23700.0,12.1341,12.1341,12.1264,12.1341,23700.0
2005-07-29 15:35:00,15.89,15.9,15.89,15.89,10800.0,12.1341,12.1417,12.1341,12.1341,10800.0
2005-07-29 15:40:00,15.89,15.9,15.89,15.89,27000.0,12.1341,12.1417,12.1341,12.1341,27000.0
2005-07-29 15:45:00,15.89,15.89,15.88,15.88,24900.0,12.1341,12.1341,12.1264,12.1264,24900.0
2005-07-29 15:50:00,15.88,15.89,15.88,15.89,25800.0,12.1264,12.1341,12.1264,12.1341,25800.0
2005-07-29 15:55:00,15.89,15.89,15.88,15.89,49800.0,12.1341,12.1341,12.1264,12.1341,49800.0
2005-08-01 09:35:00,16.03,16.03,16.01,16.01,101100.0,12.241,12.241,12.2257,12.2257,101100.0
2005-08-01 09:40:00,16.01,16.07,16.01,16.04,39000.0,12.2257,12.2715,12.2257,12.2486,39000.0
2005-08-01 09:45:00,16.04,16.05,16.02,16.02,22800.0,12.2486,12.2563,12.2334,12.2334,22800.0
2005-08-01 09:50:00,16.02,16.11,16.02,16.11,51600.0,12.2334,12.3021,12.2334,12.3021,51600.0
2005-08-01 09:55:00,16.11,16.16,16.09,16.16,37200.0,12.3021,12.3403,12.2868,12.3403,37200.0
2005-08-01 10:00:00,16.16,16.16,16.09,16.09,72900.0,12.3403,12.3403,12.2868,12.2868,72900.0
2005-08-01 10:05:00,16.08,16.1,16.08,16.09,43200.0,12.2792,12.2944,12.2792,12.2868,43200.0
2005-08-01 10:10:00,16.09,16.11,16.08,16.11,21600.0,12.2868,12.3021,12.2792,12.3021,21600.0
2005-08-01 10:15:00,16.1,16.1,16.09,16.09,21000.0,12.2944,12.2944,12.2868,12.2868,21000.0
2005-08-01 10:20:00,16.09,16.11,16.09,16.1,18600.0,12.2868,12.3021,12.2868,12.2944,18600.0
2005-08-01 10:25:00,16.1,16.1,16.09,16.09,16500.0,12.2944,12.2944,12.2868,12.2868,16500.0
2005-08-01 10:30:00,16.09,16.09,16.07,16.07,126300.0,12.2868,12.2868,12.2715,12.2715,126300.0
2005-08-01 10:35:00,16.07,16.07,16.06,16.06,17700.0,12.2715,12.2715,12.2639,12.2639,17700.0
2005-08-01 10:40:00,16.06,16.07,16.05,16.06,26400.0,12.2639,12.2715,12.2563,12.2639,26400.0
2005-08-01 10:45:00,16.06,16.08,16.06,16.08,15000.0,12.2639,12.2792,12.2639,12.2792,15000.0
2005-08-01 10:50:00,16.07,16.09,16.07,16.09,15600.0,12.2715,12.2868,12.2715,12.2868,15600.0
2005-08-01 10:55:00,16.09,16.09,16.08,16.08,9900.0,12.2868,12.2868,12.2792,12.2792,9900.0
2005-08-01 11:00:00,16.08,16.08,16.07,16.08,28500.0,12.2792,12.2792,12.2715,12.2792,28500.0
2005-08-01 11:05:00,16.08,16.08,16.07,16.07,18900.0,12.2792,12.2792,12.2715,12.2715,18900.0
2005-08-01 11:10:00,16.07,16.08,16.07,16.07,33600.0,12.2715,12.2792,12.2715,12.2715,33600.0
2005-08-01 11:15:00,16.07,16.08,16.07,16.08,17700.0,12.2715,12.2792,12.2715,12.2792,17700.0
2005-08-01 11:20:00,16.08,16.09,16.08,16.09,39000.0,12.2792,12.2868,12.2792,12.2868,39000.0
2005-08-01 11:25:00,16.08,16.1,16.08,16.09,22200.0,12.2792,12.2944,12.2792,12.2868,22200.0
2005-08-01 11:30:00,16.1,16.1,16.09,16.09,9300.0,12.2944,12.2944,12.2868,12.2868,9300.0
2005-08-01 11:35:00,16.09,16.1,16.09,16.1,25800.0,12.2868,12.2944,12.2868,12.2944,25800.0
2005-08-01 11:40:00,16.09,16.11,16.09,16.11,23700.0,12.2868,12.3021,12.2868,12.3021,23700.0
2005-08-01 11:45:00,16.11,16.12,16.1,16.1,24900.0,12.3021,12.3097,12.2944,12.2944,24900.0
2005-08-01 11:50:00,16.11,16.11,16.09,16.09,6000.0,12.3021,12.3021,12.2868,12.2868,6000.0
2005-08-01 11:55:00,16.1,16.1,16.09,16.09,7500.0,12.2944,12.2944,12.2868,12.2868,7500.0
2005-08-01 12:00:00,16.08,16.1,16.08,16.09,20700.0,12.2792,12.2944,12.2792,12.2868,20700.0
2005-08-01 12:05:00,16.09,16.09,16.09,16.09,4500.0,12.2868,12.2868,12.2868,12.2868,4500.0
2005-08-01 12:10:00,16.08,16.09,16.08,16.08,8100.0,12.2792,12.2868,12.2792,12.2792,8100.0
2005-08-01 12:15:00,16.08,16.09,16.08,16.08,13800.0,12.2792,12.2868,12.2792,12.2792,13800.0
2005-08-01 12:20:00,16.08,16.09,16.08,16.08,47400.0,12.2792,12.2868,12.2792,12.2792,47400.0
2005-08-01 12:25:00,16.08,16.09,16.08,16.09,17400.0,12.2792,12.2868,12.2792,12.2868,17400.0
2005-08-01 12:30:00,16.08,16.1,16.08,16.1,18900.0,12.2792,12.2944,12.2792,12.2944,18900.0
2005-08-01 12:35:00,16.09,16.09,16.09,16.09,15000.0,12.2868,12.2868,12.2868,12.2868,15000.0
2005-08-01 12:40:00,16.09,16.09,16.08,16.08,15600.0,12.2868,12.2868,12.2792,12.2792,15600.0
2005-08-01 12:45:00,16.08,16.08,16.06,16.06,16800.0,12.2792,12.2792,12.2639,12.2639,16800.0
2005-08-01 12:50:00,16.06,16.07,16.06,16.06,29100.0,12.2639,12.2715,12.2639,12.2639,29100.0
2005-08-01 12:55:00,16.06,16.06,16.06,16.06,8700.0,12.2639,12.2639,12.2639,12.2639,8700.0
2005-08-01 13:00:00,16.06,16.07,16.06,16.07,25500.0,12.2639,12.2715,12.2639,12.2715,25500.0
2005-08-01 13:05:00,16.07,16.07,16.06,16.07,17100.0,12.2715,12.2715,12.2639,12.2715,17100.0
2005-08-01 13:10:00,16.07,16.07,16.06,16.07,15900.0,12.2715,12.2715,12.2639,12.2715,15900.0
2005-08-01 13:15:00,16.07,16.08,16.06,16.08,16800.0,12.2715,12.2792,12.2639,12.2792,16800.0
2005-08-01 13:20:00,16.07,16.09,16.07,16.09,10800.0,12.2715,12.2868,12.2715,12.2868,10800.0
2005-08-01 13:25:00,16.09,16.09,16.08,16.09,14700.0,12.2868,12.2868,12.2792,12.2868,14700.0
2005-08-01 13:30:00,16.09,16.09,16.08,16.09,14400.0,12.2868,12.2868,12.2792,12.2868,14400.0
2005-08-01 13:35:00,16.09,16.09,16.09,16.09,11700.0,12.2868,12.2868,12.2868,12.2868,11700.0
2005-08-01 13:40:00,16.09,16.1,16.09,16.09,12000.0,12.2868,12.2944,12.2868,12.2868,12000.0
2005-08-01 13:45:00,16.09,16.09,16.08,16.08,8400.0,12.2868,12.2868,12.2792,12.2792,8400.0
2005-08-01 13:50:00,16.09,16.09,16.08,16.09,118200.0,12.2868,12.2868,12.2792,12.2868,118200.0
2005-08-01 13:55:00,16.09,16.09,16.08,16.09,8400.0,12.2868,12.2868,12.2792,12.2868,8400.0
2005-08-01 14:00:00,16.09,16.1,16.09,16.1,14400.0,12.2868,12.2944,12.2868,12.2944,14400.0
2005-08-01 14:05:00,16.1,16.11,16.1,16.1,10500.0,12.2944,12.3021,12.2944,12.2944,10500.0
2005-08-01 14:10:00,16.1,16.13,16.1,16.11,28500.0,12.2944,12.3174,12.2944,12.3021,28500.0
2005-08-01 14:15:00,16.1,16.12,16.1,16.11,16200.0,12.2944,12.3097,12.2944,12.3021,16200.0
2005-08-01 14:20:00,16.11,16.12,16.11,16.11,19800.0,12.3021,12.3097,12.3021,12.3021,19800.0
2005-08-01 14:25:00,16.12,16.12,16.11,16.11,20100.0,12.3097,12.3097,12.3021,12.3021,20100.0
2005-08-01 14:30:00,16.12,16.14,16.11,16.11,43200.0,12.3097,12.325,12.3021,12.3021,43200.0
2005-08-01 14:35:00,16.11,16.11,16.08,16.08,46200.0,12.3021,12.3021,12.2792,12.2792,46200.0
2005-08-01 14:40:00,16.08,16.08,16.07,16.08,63000.0,12.2792,12.2792,12.2715,12.2792,63000.0
2005-08-01 14:45:00,16.08,16.09,16.07,16.09,12900.0,12.2792,12.2868,12.2715,12.2868,12900.0
2005-08-01 14:50:00,16.09,16.1,16.09,16.09,14700.0,12.2868,12.2944,12.2868,12.2868,14700.0
2005-08-01 14:55:00,16.1,16.1,16.09,16.09,6900.0,12.2944,12.2944,12.2868,12.2868,6900.0
2005-08-01 15:00:00,16.08,16.1,16.08,16.09,58200.0,12.2792,12.2944,12.2792,12.2868,58200.0
2005-08-01 15:05:00,16.08,16.09,16.08,16.09,20700.0,12.2792,12.2868,12.2792,12.2868,20700.0
2005-08-01 15:10:00,16.09,16.1,16.08,16.09,15600.0,12.2868,12.2944,12.2792,12.2868,15600.0
2005-08-01 15:15:00,16.09,16.1,16.08,16.1,19500.0,12.2868,12.2944,12.2792,12.2944,19500.0
2005-08-01 15:20:00,16.1,16.12,16.1,16.12,21300.0,12.2944,12.3097,12.2944,12.3097,21300.0
2005-08-01 15:25:00,16.12,16.14,16.12,16.13,36600.0,12.3097,12.325,12.3097,12.3174,36600.0
2005-08-01 15:30:00,16.14,16.15,16.14,16.15,38100.0,12.325,12.3326,12.325,12.3326,38100.0
2005-08-01 15:35:00,16.15,16.15,16.13,16.13,42000.0,12.3326,12.3326,12.3174,12.3174,42000.0
2005-08-01 15:40:00,16.13,16.14,16.12,16.14,46500.0,12.3174,12.325,12.3097,12.325,46500.0
2005-08-01 15:45:00,16.14,16.14,16.13,16.14,60900.0,12.325,12.325,12.3174,12.325,60900.0
2005-08-01 15:50:00,16.13,16.14,16.1,16.1,60900.0,12.3174,12.325,12.2944,12.2944,60900.0
2005-08-01 15:55:00,16.1,16.12,16.1,16.12,75000.0,12.2944,12.3097,12.2944,12.3097,75000.0
2005-08-02 09:30:00,16.17,16.2,16.17,16.2,71400.0,12.3479,12.3708,12.3479,12.3708,71400.0
2005-08-02 09:35:00,16.2,16.21,16.19,16.2,24600.0,12.3708,12.3784,12.3632,12.3708,24600.0
2005-08-02 09:40:00,16.2,16.21,16.19,16.2,31200.0,12.3708,12.3784,12.3632,12.3708,31200.0
2005-08-02 09:45:00,16.2,16.25,16.2,16.25,24300.0,12.3708,12.409,12.3708,12.409,24300.0
2005-08-02 09:50:00,16.25,16.25,16.22,16.22,13500.0,12.409,12.409,12.3861,12.3861,13500.0
2005-08-02 09:55:00,16.22,16.22,16.19,16.19,12000.0,12.3861,12.3861,12.3632,12.3632,12000.0
2005-08-02 10:00:00,16.18,16.21,16.18,16.21,30300.0,12.3555,12.3784,12.3555,12.3784,30300.0
2005-08-02 10:05:00,16.21,16.27,16.21,16.27,24000.0,12.3784,12.4243,12.3784,12.4243,24000.0
2005-08-02 10:10:00,16.27,16.28,16.22,16.23,24300.0,12.4243,12.4319,12.3861,12.3937,24300.0
2005-08-02 10:15:00,16.23,16.25,16.22,16.25,10800.0,12.3937,12.409,12.3861,12.409,10800.0
2005-08-02 10:20:00,16.25,16.25,16.22,16.22,12000.0,12.409,12.409,12.3861,12.3861,12000.0
2005-08-02 10:25:00,16.22,16.23,16.21,16.21,21600.0,12.3861,12.3937,12.3784,12.3784,21600.0
2005-08-02 10:30:00,16.21,16.21,16.2,16.21,20100.0,12.3784,12.3784,12.3708,12.3784,20100.0
2005-08-02 10:35:00,16.2,16.21,16.2,16.2,17400.0,12.3708,12.3784,12.3708,12.3708,17400.0
2005-08-02 10:40:00,16.2,16.2,16.19,16.19,7500.0,12.3708,12.3708,12.3632,12.3632,7500.0
2005-08-02 10:45:00,16.2,16.2,16.18,16.18,26700.0,12.3708,12.3708,12.3555,12.3555,26700.0
2005-08-02 10:50:00,16.18,16.19,16.18,16.18,16200.0,12.3555,12.3632,12.3555,12.3555,16200.0
2005-08-02 10:55:00,16.19,16.19,16.17,16.17,34200.0,12.3632,12.3632,12.3479,12.3479,34200.0
2005-08-02 11:00:00,16.17,16.18,16.17,16.17,24600.0,12.3479,12.3555,12.3479,12.3479,24600.0
2005-08-02 11:05:00,16.17,16.17,16.17,16.17,18000.0,12.3479,12.3479,12.3479,12.3479,18000.0
2005-08-02 11:10:00,16.17,16.18,16.17,16.17,7500.0,12.3479,12.3555,12.3479,12.3479,7500.0
2005-08-02 11:15:00,16.17,16.18,16.17,16.18,21900.0,12.3479,12.3555,12.3479,12.3555,21900.0
2005-08-02 11:20:00,16.19,16.19,16.18,16.19,12900.0,12.3632,12.3632,12.3555,12.3632,12900.0
2005-08-02 11:25:00,16.19,16.19,16.18,16.19,12600.0,12.3632,12.3632,12.3555,12.3632,12600.0
2005-08-02 11:30:00,16.19,16.19,16.18,16.19,2700.0,12.3632,12.3632,12.3555,12.3632,2700.0
2005-08-02 11:35:00,16.18,16.19,16.18,16.18,6900.0,12.3555,12.3632,12.3555,12.3555,6900.0
2005-08-02 11:40:00,16.18,16.19,16.18,16.18,8400.0,12.3555,12.3632,12.3555,12.3555,8400.0
2005-08-02 11:45:00,16.18,16.19,16.18,16.19,20400.0,12.3555,12.3632,12.3555,12.3632,20400.0
2005-08-02 11:50:00,16.19,16.2,16.19,16.2,7500.0,12.3632,12.3708,12.3632,12.3708,7500.0
2005-08-02 11:55:00,16.2,16.2,16.19,16.19,9000.0,12.3708,12.3708,12.3632,12.3632,9000.0
2005-08-02 12:00:00,16.19,16.19,16.18,16.18,17100.0,12.3632,12.3632,12.3555,12.3555,17100.0
2005-08-02 12:05:00,16.18,16.18,16.16,16.16,63900.0,12.3555,12.3555,12.3403,12.3403,63900.0
2005-08-02 12:10:00,16.16,16.17,16.16,16.16,108900.0,12.3403,12.3479,12.3403,12.3403,108900.0
2005-08-02 12:15:00,16.17,16.17,16.13,16.14,22200.0,12.3479,12.3479,12.3174,12.325,22200.0
2005-08-02 12:20:00,16.14,16.16,16.14,16.15,35400.0,12.325,12.3403,12.325,12.3326,35400.0
2005-08-02 12:25:00,16.15,16.15,16.15,16.15,18000.0,12.3326,12.3326,12.3326,12.3326,18000.0
2005-08-02 12:30:00,16.15,16.16,16.15,16.15,14700.0,12.3326,12.3403,12.3326,12.3326,14700.0
2005-08-02 12:35:00,16.15,16.15,16.12,16.14,24000.0,12.3326,12.3326,12.3097,12.325,24000.0
2005-08-02 12:40:00,16.13,16.13,16.13,16.13,4200.0,12.3174,12.3174,12.3174,12.3174,4200.0
2005-08-02 12:45:00,16.13,16.14,16.13,16.14,6000.0,12.3174,12.325,12.3174,12.325,6000.0
2005-08-02 12:50:00,16.14,16.14,16.12,16.14,12900.0,12.325,12.325,12.3097,12.325,12900.0
2005-08-02 12:55:00,16.13,16.13,16.13,16.13,1500.0,12.3174,12.3174,12.3174,12.3174,1500.0
2005-08-02 13:00:00,16.13,16.14,16.12,16.12,9000.0,12.3174,12.325,12.3097,12.3097,9000.0
2005-08-02 13:05:00,16.11,16.11,16.1,16.11,9900.0,12.3021,12.3021,12.2944,12.3021,9900.0
2005-08-02 13:10:00,16.11,16.11,16.1,16.1,8700.0,12.3021,12.3021,12.2944,12.2944,8700.0
2005-08-02 13:15:00,16.1,16.12,16.1,16.12,12900.0,12.2944,12.3097,12.2944,12.3097,12900.0
2005-08-02 13:20:00,16.11,16.12,16.11,16.11,3900.0,12.3021,12.3097,12.3021,12.3021,3900.0
2005-08-02 13:25:00,16.11,16.11,16.09,16.09,13800.0,12.3021,12.3021,12.2868,12.2868,13800.0
2005-08-02 13:30:00,16.09,16.09,16.07,16.07,22200.0,12.2868,12.2868,12.2715,12.2715,22200.0
2005-08-02 13:35:00,16.07,16.08,16.07,16.07,9600.0,12.2715,12.2792,12.2715,12.2715,9600.0
2005-08-02 13:40:00,16.08,16.08,16.08,16.08,2100.0,12.2792,12.2792,12.2792,12.2792,2100.0
2005-08-02 13:45:00,16.08,16.08,16.05,16.05,14400.0,12.2792,12.2792,12.2563,12.2563,14400.0
2005-08-02 13:50:00,16.05,16.06,16.03,16.05,6600.0,12.2563,12.2639,12.241,12.2563,6600.0
2005-08-02 13:55:00,16.05,16.05,16.03,16.04,6900.0,12.2563,12.2563,12.241,12.2486,6900.0
2005-08-02 14:00:00,16.04,16.06,16.04,16.06,19200.0,12.2486,12.2639,12.2486,12.2639,19200.0
2005-08-02 14:05:00,16.07,16.07,16.06,16.06,3300.0,12.2715,12.2715,12.2639,12.2639,3300.0
2005-08-02 14:10:00,16.06,16.08,16.06,16.08,10200.0,12.2639,12.2792,12.2639,12.2792,10200.0
2005-08-02 14:15:00,16.09,16.09,16.07,16.07,6000.0,12.2868,12.2868,12.2715,12.2715,6000.0
2005-08-02 14:20:00,16.07,16.07,16.07,16.07,4500.0,12.2715,12.2715,12.2715,12.2715,4500.0
2005-08-02 14:25:00,16.07,16.07,16.07,16.07,10200.0,12.2715,12.2715,12.2715,12.2715,10200.0
2005-08-02 14:30:00,16.07,16.07,16.06,16.07,21000.0,12.2715,12.2715,12.2639,12.2715,21000.0
2005-08-02 14:35:00,16.07,16.08,16.07,16.07,8400.0,12.2715,12.2792,12.2715,12.2715,8400.0
2005-08-02 14:40:00,16.07,16.07,16.07,16.07,5100.0,12.2715,12.2715,12.2715,12.2715,5100.0
2005-08-02 14:45:00,16.07,16.08,16.07,16.08,17100.0,12.2715,12.2792,12.2715,12.2792,17100.0
2005-08-02 14:50:00,16.08,16.08,16.07,16.08,13500.0,12.2792,12.2792,12.2715,12.2792,13500.0
2005-08-02 14:55:00,16.08,16.08,16.08,16.08,21300.0,12.2792,12.2792,12.2792,12.2792,21300.0
2005-08-02 15:00:00,16.08,16.08,16.05,16.05,19800.0,12.2792,12.2792,12.2563,12.2563,19800.0
2005-08-02 15:05:00,16.05,16.07,16.05,16.05,27600.0,12.2563,12.2715,12.2563,12.2563,27600.0
2005-08-02 15:10:00,16.05,16.05,16.04,16.04,15600.0,12.2563,12.2563,12.2486,12.2486,15600.0
2005-08-02 15:15:00,16.04,16.04,16.03,16.04,19500.0,12.2486,12.2486,12.241,12.2486,19500.0
2005-08-02 15:20:00,16.04,16.04,16.03,16.04,19500.0,12.2486,12.2486,12.241,12.2486,19500.0
2005-08-02 15:25:00,16.04,16.04,16.03,16.04,27300.0,12.2486,12.2486,12.241,12.2486,27300.0
2005-08-02 15:30:00,16.04,16.04,16.03,16.04,28200.0,12.2486,12.2486,12.241,12.2486,28200.0
2005-08-02 15:35:00,16.05,16.06,16.04,16.06,44100.0,12.2563,12.2639,12.2486,12.2639,44100.0
2005-08-02 15:40:00,16.06,16.07,16.06,16.07,11700.0,12.2639,12.2715,12.2639,12.2715,11700.0
2005-08-02 15:45:00,16.07,16.07,16.06,16.07,24900.0,12.2715,12.2715,12.2639,12.2715,24900.0
2005-08-02 15:50:00,16.07,16.08,16.06,16.08,18600.0,12.2715,12.2792,12.2639,12.2792,18600.0
2005-08-02 15:55:00,16.08,16.08,16.07,16.08,30300.0,12.2792,12.2792,12.2715,12.2792,30300.0
2005-08-03 09:30:00,16.1,16.1,16.05,16.05,50400.0,12.2944,12.2944,12.2563,12.2563,50400.0
2005-08-03 09:35:00,16.05,16.05,15.97,15.97,24000.0,12.2563,12.2563,12.1952,12.1952,24000.0
2005-08-03 09:40:00,15.96,16.06,15.96,16.05,18300.0,12.1875,12.2639,12.1875,12.2563,18300.0
2005-08-03 09:45:00,16.04,16.04,16.01,16.01,8400.0,12.2486,12.2486,12.2257,12.2257,8400.0
2005-08-03 09:50:00,16.01,16.03,16.01,16.02,8700.0,12.2257,12.241,12.2257,12.2334,8700.0
2005-08-03 09:55:00,16.02,16.05,15.99,16.0,12600.0,12.2334,12.2563,12.2104,12.2181,12600.0
2005-08-03 10:00:00,15.98,16.0,15.95,15.97,14400.0,12.2028,12.2181,12.1799,12.1952,14400.0
2005-08-03 10:05:00,15.97,15.99,15.97,15.99,12300.0,12.1952,12.2104,12.1952,12.2104,12300.0
2005-08-03 10:10:00,15.98,15.99,15.97,15.98,8400.0,12.2028,12.2104,12.1952,12.2028,8400.0
2005-08-03 10:15:00,15.98,15.99,15.98,15.98,6600.0,12.2028,12.2104,12.2028,12.2028,6600.0
2005-08-03 10:20:00,16.0,16.0,15.95,15.95,14400.0,12.2181,12.2181,12.1799,12.1799,14400.0
2005-08-03 10:25:00,15.96,15.97,15.95,15.96,9900.0,12.1875,12.1952,12.1799,12.1875,9900.0
2005-08-03 10:30:00,15.95,15.97,15.95,15.96,12000.0,12.1799,12.1952,12.1799,12.1875,12000.0
2005-08-03 10:35:00,15.96,15.97,15.95,15.96,13800.0,12.1875,12.1952,12.1799,12.1875,13800.0
2005-08-03 10:40:00,15.96,15.96,15.95,15.96,12900.0,12.1875,12.1875,12.1799,12.1875,12900.0
2005-08-03 10:45:00,15.96,15.97,15.96,15.97,27600.0,12.1875,12.1952,12.1875,12.1952,27600.0
2005-08-03 10:50:00,15.97,15.98,15.97,15.98,76500.0,12.1952,12.2028,12.1952,12.2028,76500.0
2005-08-03 10:55:00,15.98,15.98,15.97,15.98,21000.0,12.2028,12.2028,12.1952,12.2028,21000.0
2005-08-03 11:00:00,15.98,15.98,15.97,15.97,3900.0,12.2028,12.2028,12.1952,12.1952,3900.0
2005-08-03 11:05:00,15.97,15.98,15.97,15.98,20400.0,12.1952,12.2028,12.1952,12.2028,20400.0
2005-08-03 11:10:00,15.98,15.99,15.98,15.98,16500.0,12.2028,12.2104,12.2028,12.2028,16500.0
2005-08-03 11:15:00,15.98,15.99,15.98,15.99,31200.0,12.2028,12.2104,12.2028,12.2104,31200.0
2005-08-03 11:20:00,15.99,15.99,15.98,15.99,23700.0,12.2104,12.2104,12.2028,12.2104,23700.0
2005-08-03 11:25:00,15.99,15.99,15.99,15.99,9900.0,12.2104,12.2104,12.2104,12.2104,9900.0
2005-08-03 11:30:00,15.99,15.99,15.98,15.98,29100.0,12.2104,12.2104,12.2028,12.2028,29100.0
2005-08-03 11:35:00,15.98,15.99,15.98,15.99,2400.0,12.2028,12.2104,12.2028,12.2104,2400.0
2005-08-03 11:40:00,15.99,15.99,15.97,15.99,18000.0,12.2104,12.2104,12.1952,12.2104,18000.0
2005-08-03 11:45:00,15.99,15.99,15.96,15.97,52500.0,12.2104,12.2104,12.1875,12.1952,52500.0
2005-08-03 11:50:00,15.97,15.98,15.97,15.98,11700.0,12.1952,12.2028,12.1952,12.2028,11700.0
2005-08-03 11:55:00,15.97,15.98,15.97,15.98,5400.0,12.1952,12.2028,12.1952,12.2028,5400.0
2005-08-03 12:00:00,15.97,15.97,15.96,15.96,18300.0,12.1952,12.1952,12.1875,12.1875,18300.0
2005-08-03 12:05:00,15.96,15.96,15.95,15.95,12900.0,12.1875,12.1875,12.1799,12.1799,12900.0
2005-08-03 12:10:00,15.96,15.96,15.94,15.95,13500.0,12.1875,12.1875,12.1723,12.1799,13500.0
2005-08-03 12:15:00,15.95,15.96,15.94,15.96,11400.0,12.1799,12.1875,12.1723,12.1875,11400.0
2005-08-03 12:20:00,15.96,15.96,15.96,15.96,9300.0,12.1875,12.1875,12.1875,12.1875,9300.0
2005-08-03 12:25:00,15.96,15.97,15.96,15.96,22200.0,12.1875,12.1952,12.1875,12.1875,22200.0
2005-08-03 12:30:00,15.96,15.97,15.96,15.97,16800.0,12.1875,12.1952,12.1875,12.1952,16800.0
2005-08-03 12:35:00,15.97,15.98,15.95,15.97,10800.0,12.1952,12.2028,12.1799,12.1952,10800.0
2005-08-03 12:40:00,15.97,15.97,15.96,15.97,4500.0,12.1952,12.1952,12.1875,12.1952,4500.0
2005-08-03 12:45:00,15.96,15.96,15.95,15.96,3000.0,12.1875,12.1875,12.1799,12.1875,3000.0
2005-08-03 12:50:00,15.96,15.98,15.96,15.97,14400.0,12.1875,12.2028,12.1875,12.1952,14400.0
2005-08-03 12:55:00,15.97,15.98,15.97,15.97,15300.0,12.1952,12.2028,12.1952,12.1952,15300.0
2005-08-03 13:00:00,15.97,15.98,15.97,15.98,29400.0,12.1952,12.2028,12.1952,12.2028,29400.0
2005-08-03 13:05:00,15.97,15.98,15.97,15.98,12600.0,12.1952,12.2028,12.1952,12.2028,12600.0
2005-08-03 13:10:00,15.98,15.98,15.98,15.98,47700.0,12.2028,12.2028,12.2028,12.2028,47700.0
2005-08-03 13:15:00,15.98,16.0,15.98,16.0,10500.0,12.2028,12.2181,12.2028,12.2181,10500.0
2005-08-03 13:20:00,15.99,15.99,15.99,15.99,13500.0,12.2104,12.2104,12.2104,12.2104,13500.0
2005-08-03 13:25:00,15.99,16.0,15.99,15.99,15600.0,12.2104,12.2181,12.2104,12.2104,15600.0
2005-08-03 13:30:00,15.99,15.99,15.99,15.99,10500.0,12.2104,12.2104,12.2104,12.2104,10500.0
2005-08-03 13:35:00,15.99,15.99,15.99,15.99,6000.0,12.2104,12.2104,12.2104,12.2104,6000.0
2005-08-03 13:40:00,15.98,15.99,15.98,15.99,11100.0,12.2028,12.2104,12.2028,12.2104,11100.0
2005-08-03 13:45:00,15.99,15.99,15.98,15.98,2100.0,12.2104,12.2104,12.2028,12.2028,2100.0
2005-08-03 13:50:00,15.97,15.99,15.97,15.99,22200.0,12.1952,12.2104,12.1952,12.2104,22200.0
2005-08-03 13:55:00,15.99,15.99,15.96,15.97,21000.0,12.2104,12.2104,12.1875,12.1952,21000.0
2005-08-03 14:00:00,15.97,15.97,15.96,15.97,25500.0,12.1952,12.1952,12.1875,12.1952,25500.0
2005-08-03 14:05:00,15.96,15.96,15.96,15.96,12000.0,12.1875,12.1875,12.1875,12.1875,12000.0
2005-08-03 14:10:00,15.96,15.96,15.96,15.96,9000.0,12.1875,12.1875,12.1875,12.1875,9000.0
2005-08-03 14:15:00,15.97,15.97,15.96,15.96,9900.0,12.1952,12.1952,12.1875,12.1875,9900.0
2005-08-03 14:20:00,15.96,15.96,15.94,15.94,5100.0,12.1875,12.1875,12.1723,12.1723,5100.0
2005-08-03 14:25:00,15.94,15.94,15.93,15.93,6300.0,12.1723,12.1723,12.1646,12.1646,6300.0
2005-08-03 14:30:00,15.94,15.95,15.93,15.94,15600.0,12.1723,12.1799,12.1646,12.1723,15600.0
2005-08-03 14:35:00,15.95,15.96,15.95,15.96,6600.0,12.1799,12.1875,12.1799,12.1875,6600.0
2005-08-03 14:40:00,15.95,15.96,15.95,15.96,16500.0,12.1799,12.1875,12.1799,12.1875,16500.0
2005-08-03 14:45:00,15.96,15.96,15.94,15.95,3900.0,12.1875,12.1875,12.1723,12.1799,3900.0
2005-08-03 14:50:00,15.94,15.95,15.92,15.92,12300.0,12.1723,12.1799,12.157,12.157,12300.0
2005-08-03 14:55:00,15.93,15.95,15.93,15.95,6600.0,12.1646,12.1799,12.1646,12.1799,6600.0
2005-08-03 15:00:00,15.95,15.96,15.94,15.95,10500.0,12.1799,12.1875,12.1723,12.1799,10500.0
2005-08-03 15:05:00,15.95,15.97,15.95,15.97,14700.0,12.1799,12.1952,12.1799,12.1952,14700.0
2005-08-03 15:10:00,15.96,15.97,15.96,15.97,3900.0,12.1875,12.1952,12.1875,12.1952,3900.0
2005-08-03 15:15:00,15.96,15.97,15.96,15.96,25500.0,12.1875,12.1952,12.1875,12.1875,25500.0
2005-08-03 15:20:00,15.95,15.96,15.95,15.96,9900.0,12.1799,12.1875,12.1799,12.1875,9900.0
2005-08-03 15:25:00,15.96,15.96,15.94,15.94,7500.0,12.1875,12.1875,12.1723,12.1723,7500.0
2005-08-03 15:30:00,15.95,15.97,15.95,15.97,29700.0,12.1799,12.1952,12.1799,12.1952,29700.0
2005-08-03 15:35:00,15.97,15.97,15.97,15.97,24000.0,12.1952,12.1952,12.1952,12.1952,24000.0
2005-08-03 15:40:00,15.97,15.97,15.97,15.97,29400.0,12.1952,12.1952,12.1952,12.1952,29400.0
2005-08-03 15:45:00,15.97,15.97,15.96,15.97,31200.0,12.1952,12.1952,12.1875,12.1952,31200.0
2005-08-03 15:50:00,15.97,15.97,15.96,15.97,45300.0,12.1952,12.1952,12.1875,12.1952,45300.0
2005-08-03 15:55:00,15.97,15.97,15.96,15.97,64500.0,12.1952,12.1952,12.1875,12.1952,64500.0
2005-08-04 09:30:00,15.98,15.99,15.97,15.98,64800.0,12.2028,12.2104,12.1952,12.2028,64800.0
2005-08-04 09:35:00,15.98,15.98,15.92,15.97,26700.0,12.2028,12.2028,12.157,12.1952,26700.0
2005-08-04 09:40:00,15.97,15.98,15.94,15.94,25200.0,12.1952,12.2028,12.1723,12.1723,25200.0
2005-08-04 09:45:00,15.93,15.95,15.93,15.95,20400.0,12.1646,12.1799,12.1646,12.1799,20400.0
2005-08-04 09:50:00,15.94,15.95,15.93,15.93,16200.0,12.1723,12.1799,12.1646,12.1646,16200.0
2005-08-04 09:55:00,15.94,15.94,15.87,15.88,27900.0,12.1723,12.1723,12.1188,12.1264,27900.0
2005-08-04 10:00:00,15.88,15.9,15.88,15.89,18900.0,12.1264,12.1417,12.1264,12.1341,18900.0
2005-08-04 10:05:00,15.89,15.89,15.86,15.88,18000.0,12.1341,12.1341,12.1112,12.1264,18000.0
2005-08-04 10:10:00,15.88,15.9,15.87,15.88,27600.0,12.1264,12.1417,12.1188,12.1264,27600.0
2005-08-04 10:15:00,15.89,15.89,15.88,15.89,17700.0,12.1341,12.1341,12.1264,12.1341,17700.0
2005-08-04 10:20:00,15.88,15.89,15.87,15.88,16200.0,12.1264,12.1341,12.1188,12.1264,16200.0
2005-08-04 10:25:00,15.87,15.88,15.87,15.88,13800.0,12.1188,12.1264,12.1188,12.1264,13800.0
2005-08-04 10:30:00,15.88,15.89,15.87,15.87,13200.0,12.1264,12.1341,12.1188,12.1188,13200.0
2005-08-04 10:35:00,15.87,15.87,15.84,15.84,20700.0,12.1188,12.1188,12.0959,12.0959,20700.0
2005-08-04 10:40:00,15.85,15.85,15.84,15.85,18300.0,12.1035,12.1035,12.0959,12.1035,18300.0
2005-08-04 10:45:00,15.85,15.85,15.85,15.85,10200.0,12.1035,12.1035,12.1035,12.1035,10200.0
2005-08-04 10:50:00,15.86,15.86,15.85,15.85,12600.0,12.1112,12.1112,12.1035,12.1035,12600.0
2005-08-04 10:55:00,15.85,15.85,15.83,15.84,26400.0,12.1035,12.1035,12.0883,12.0959,26400.0
2005-08-04 11:00:00,15.84,15.85,15.84,15.84,13800.0,12.0959,12.1035,12.0959,12.0959,13800.0
2005-08-04 11:05:00,15.84,15.85,15.83,15.85,36600.0,12.0959,12.1035,12.0883,12.1035,36600.0
2005-08-04 11:10:00,15.84,15.85,15.84,15.85,8400.0,12.0959,12.1035,12.0959,12.1035,8400.0
2005-08-04 11:15:00,15.84,15.86,15.84,15.84,12000.0,12.0959,12.1112,12.0959,12.0959,12000.0
2005-08-04 11:20:00,15.85,15.86,15.84,15.86,9900.0,12.1035,12.1112,12.0959,12.1112,9900.0
2005-08-04 11:25:00,15.87,15.87,15.85,15.86,9900.0,12.1188,12.1188,12.1035,12.1112,9900.0
2005-08-04 11:30:00,15.86,15.86,15.84,15.85,12900.0,12.1112,12.1112,12.0959,12.1035,12900.0
2005-08-04 11:35:00,15.84,15.85,15.84,15.84,11400.0,12.0959,12.1035,12.0959,12.0959,11400.0
2005-08-04 11:40:00,15.84,15.85,15.84,15.84,6600.0,12.0959,12.1035,12.0959,12.0959,6600.0
2005-08-04 11:45:00,15.84,15.85,15.84,15.84,8400.0,12.0959,12.1035,12.0959,12.0959,8400.0
2005-08-04 11:50:00,15.85,15.85,15.85,15.85,5700.0,12.1035,12.1035,12.1035,12.1035,5700.0
2005-08-04 11:55:00,15.85,15.85,15.84,15.84,10800.0,12.1035,12.1035,12.0959,12.0959,10800.0
2005-08-04 12:00:00,15.84,15.85,15.84,15.85,8100.0,12.0959,12.1035,12.0959,12.1035,8100.0
2005-08-04 12:05:00,15.85,15.85,15.81,15.81,42600.0,12.1035,12.1035,12.073,12.073,42600.0
2005-08-04 12:10:00,15.81,15.81,15.79,15.79,8400.0,12.073,12.073,12.0577,12.0577,8400.0
2005-08-04 12:15:00,15.78,15.79,15.78,15.79,10800.0,12.0501,12.0577,12.0501,12.0577,10800.0
2005-08-04 12:20:00,15.79,15.79,15.78,15.79,8100.0,12.0577,12.0577,12.0501,12.0577,8100.0
2005-08-04 12:25:00,15.78,15.79,15.78,15.78,3300.0,12.0501,12.0577,12.0501,12.0501,3300.0
2005-08-04 12:30:00,15.77,15.77,15.75,15.75,10200.0,12.0425,12.0425,12.0272,12.0272,10200.0
2005-08-04 12:35:00,15.75,15.76,15.75,15.75,9000.0,12.0272,12.0348,12.0272,12.0272,9000.0
2005-08-04 12:40:00,15.76,15.76,15.74,15.75,33600.0,12.0348,12.0348,12.0195,12.0272,33600.0
2005-08-04 12:45:00,15.74,15.75,15.74,15.74,7500.0,12.0195,12.0272,12.0195,12.0195,7500.0
2005-08-04 12:50:00,15.75,15.75,15.74,15.74,13500.0,12.0272,12.0272,12.0195,12.0195,13500.0
2005-08-04 12:55:00,15.74,15.75,15.73,15.73,6600.0,12.0195,12.0272,12.0119,12.0119,6600.0
2005-08-04 13:00:00,15.74,15.75,15.73,15.74,17100.0,12.0195,12.0272,12.0119,12.0195,17100.0
2005-08-04 13:05:00,15.74,15.75,15.74,15.75,7200.0,12.0195,12.0272,12.0195,12.0272,7200.0
2005-08-04 13:10:00,15.75,15.77,15.75,15.77,5100.0,12.0272,12.0425,12.0272,12.0425,5100.0
2005-08-04 13:15:00,15.76,15.77,15.76,15.76,9900.0,12.0348,12.0425,12.0348,12.0348,9900.0
2005-08-04 13:20:00,15.76,15.77,15.74,15.74,10200.0,12.0348,12.0425,12.0195,12.0195,10200.0
2005-08-04 13:25:00,15.74,15.75,15.74,15.75,5700.0,12.0195,12.0272,12.0195,12.0272,5700.0
2005-08-04 13:30:00,15.76,15.76,15.75,15.75,8700.0,12.0348,12.0348,12.0272,12.0272,8700.0
2005-08-04 13:35:00,15.75,15.76,15.75,15.76,3000.0,12.0272,12.0348,12.0272,12.0348,3000.0
2005-08-04 13:40:00,15.76,15.77,15.76,15.77,8400.0,12.0348,12.0425,12.0348,12.0425,8400.0
2005-08-04 13:45:00,15.77,15.78,15.77,15.78,1800.0,12.0425,12.0501,12.0425,12.0501,1800.0
2005-08-04 13:50:00,15.77,15.77,15.77,15.77,14400.0,12.0425,12.0425,12.0425,12.0425,14400.0
2005-08-04 13:55:00,15.77,15.77,15.77,15.77,4500.0,12.0425,12.0425,12.0425,12.0425,4500.0
2005-08-04 14:00:00,15.77,15.78,15.77,15.78,8100.0,12.0425,12.0501,12.0425,12.0501,8100.0
2005-08-04 14:05:00,15.78,15.78,15.77,15.78,8400.0,12.0501,12.0501,12.0425,12.0501,8400.0
2005-08-04 14:10:00,15.77,15.78,15.77,15.77,4200.0,12.0425,12.0501,12.0425,12.0425,4200.0
2005-08-04 14:15:00,15.77,15.78,15.77,15.77,8400.0,12.0425,12.0501,12.0425,12.0425,8400.0
2005-08-04 14:20:00,15.77,15.77,15.76,15.77,7500.0,12.0425,12.0425,12.0348,12.0425,7500.0
2005-08-04 14:25:00,15.77,15.78,15.77,15.78,11100.0,12.0425,12.0501,12.0425,12.0501,11100.0
2005-08-04 14:30:00,15.78,15.79,15.78,15.79,11400.0,12.0501,12.0577,12.0501,12.0577,11400.0
2005-08-04 14:35:00,15.79,15.8,15.79,15.79,9300.0,12.0577,12.0654,12.0577,12.0577,9300.0
2005-08-04 14:40:00,15.79,15.81,15.79,15.81,17100.0,12.0577,12.073,12.0577,12.073,17100.0
2005-08-04 14:45:00,15.81,15.82,15.8,15.81,12600.0,12.073,12.0806,12.0654,12.073,12600.0
2005-08-04 14:50:00,15.81,15.81,15.78,15.8,10200.0,12.073,12.073,12.0501,12.0654,10200.0
2005-08-04 14:55:00,15.8,15.8,15.79,15.8,14400.0,12.0654,12.0654,12.0577,12.0654,14400.0
2005-08-04 15:00:00,15.8,15.8,15.79,15.8,7500.0,12.0654,12.0654,12.0577,12.0654,7500.0
2005-08-04 15:05:00,15.8,15.8,15.79,15.8,18900.0,12.0654,12.0654,12.0577,12.0654,18900.0
2005-08-04 15:10:00,15.8,15.81,15.8,15.8,15300.0,12.0654,12.073,12.0654,12.0654,15300.0
2005-08-04 15:15:00,15.8,15.8,15.79,15.8,5100.0,12.0654,12.0654,12.0577,12.0654,5100.0
2005-08-04 15:20:00,15.79,15.79,15.77,15.78,14400.0,12.0577,12.0577,12.0425,12.0501,14400.0
2005-08-04 15:25:00,15.78,15.79,15.77,15.79,14400.0,12.0501,12.0577,12.0425,12.0577,14400.0
2005-08-04 15:30:00,15.79,15.79,15.78,15.78,10500.0,12.0577,12.0577,12.0501,12.0501,10500.0
2005-08-04 15:35:00,15.78,15.78,15.77,15.78,11700.0,12.0501,12.0501,12.0425,12.0501,11700.0
2005-08-04 15:40:00,15.77,15.78,15.76,15.76,9000.0,12.0425,12.0501,12.0348,12.0348,9000.0
2005-08-04 15:45:00,15.76,15.77,15.75,15.75,39300.0,12.0348,12.0425,12.0272,12.0272,39300.0
2005-08-04 15:50:00,15.75,15.75,15.74,15.75,45900.0,12.0272,12.0272,12.0195,12.0272,45900.0
2005-08-04 15:55:00,15.75,15.77,15.75,15.76,39000.0,12.0272,12.0425,12.0272,12.0348,39000.0
2005-08-05 09:30:00,15.81,15.81,15.77,15.77,65100.0,12.073,12.073,12.0425,12.0425,65100.0
2005-08-05 09:35:00,15.75,15.79,15.75,15.76,27600.0,12.0272,12.0577,12.0272,12.0348,27600.0
2005-08-05 09:40:00,15.73,15.81,15.73,15.81,21900.0,12.0119,12.073,12.0119,12.073,21900.0
2005-08-05 09:45:00,15.8,15.82,15.79,15.79,9900.0,12.0654,12.0806,12.0577,12.0577,9900.0
2005-08-05 09:50:00,15.79,15.82,15.79,15.8,12000.0,12.0577,12.0806,12.0577,12.0654,12000.0
2005-08-05 09:55:00,15.8,15.81,15.8,15.81,9300.0,12.0654,12.073,12.0654,12.073,9300.0
2005-08-05 10:00:00,15.8,15.8,15.79,15.79,16200.0,12.0654,12.0654,12.0577,12.0577,16200.0
2005-08-05 10:05:00,15.8,15.8,15.79,15.79,8700.0,12.0654,12.0654,12.0577,12.0577,8700.0
2005-08-05 10:10:00,15.79,15.8,15.78,15.8,16500.0,12.0577,12.0654,12.0501,12.0654,16500.0
2005-08-05 10:15:00,15.8,15.83,15.79,15.79,11400.0,12.0654,12.0883,12.0577,12.0577,11400.0
2005-08-05 10:20:00,15.8,15.8,15.73,15.74,21000.0,12.0654,12.0654,12.0119,12.0195,21000.0
2005-08-05 10:25:00,15.75,15.76,15.73,15.76,9600.0,12.0272,12.0348,12.0119,12.0348,9600.0
2005-08-05 10:30:00,15.76,15.78,15.75,15.77,10500.0,12.0348,12.0501,12.0272,12.0425,10500.0
2005-08-05 10:35:00,15.77,15.77,15.72,15.73,14700.0,12.0425,12.0425,12.0043,12.0119,14700.0
2005-08-05 10:40:00,15.72,15.73,15.69,15.7,18600.0,12.0043,12.0119,11.9814,11.989,18600.0
2005-08-05 10:45:00,15.69,15.74,15.69,15.74,23100.0,11.9814,12.0195,11.9814,12.0195,23100.0
2005-08-05 10:50:00,15.74,15.74,15.72,15.72,13200.0,12.0195,12.0195,12.0043,12.0043,13200.0
2005-08-05 10:55:00,15.72,15.74,15.72,15.74,3300.0,12.0043,12.0195,12.0043,12.0195,3300.0
2005-08-05 11:00:00,15.74,15.75,15.74,15.75,12300.0,12.0195,12.0272,12.0195,12.0272,12300.0
2005-08-05 11:05:00,15.75,15.75,15.74,15.75,7200.0,12.0272,12.0272,12.0195,12.0272,7200.0
2005-08-05 11:10:00,15.74,15.74,15.73,15.74,15000.0,12.0195,12.0195,12.0119,12.0195,15000.0
2005-08-05 11:15:00,15.74,15.74,15.73,15.73,6000.0,12.0195,12.0195,12.0119,12.0119,6000.0
2005-08-05 11:20:00,15.72,15.72,15.72,15.72,8700.0,12.0043,12.0043,12.0043,12.0043,8700.0
2005-08-05 11:25:00,15.72,15.72,15.7,15.7,11100.0,12.0043,12.0043,11.989,11.989,11100.0
2005-08-05 11:30:00,15.7,15.7,15.69,15.69,5400.0,11.989,11.989,11.9814,11.9814,5400.0
2005-08-05 11:35:00,15.69,15.69,15.68,15.69,6300.0,11.9814,11.9814,11.9737,11.9814,6300.0
2005-08-05 11:40:00,15.69,15.7,15.69,15.7,5100.0,11.9814,11.989,11.9814,11.989,5100.0
2005-08-05 11:45:00,15.7,15.7,15.7,15.7,15300.0,11.989,11.989,11.989,11.989,15300.0
2005-08-05 11:50:00,15.7,15.71,15.7,15.71,16200.0,11.989,11.9966,11.989,11.9966,16200.0
2005-08-05 11:55:00,15.71,15.72,15.71,15.72,10200.0,11.9966,12.0043,11.9966,12.0043,10200.0
2005-08-05 12:00:00,15.72,15.73,15.72,15.73,12900.0,12.0043,12.0119,12.0043,12.0119,12900.0
2005-08-05 12:05:00,15.73,15.74,15.73,15.74,8400.0,12.0119,12.0195,12.0119,12.0195,8400.0
2005-08-05 12:10:00,15.74,15.74,15.74,15.74,4500.0,12.0195,12.0195,12.0195,12.0195,4500.0
2005-08-05 12:15:00,15.74,15.74,15.72,15.73,6900.0,12.0195,12.0195,12.0043,12.0119,6900.0
2005-08-05 12:20:00,15.73,15.73,15.72,15.72,6600.0,12.0119,12.0119,12.0043,12.0043,6600.0
2005-08-05 12:25:00,15.72,15.72,15.72,15.72,1200.0,12.0043,12.0043,12.0043,12.0043,1200.0
2005-08-05 12:30:00,15.73,15.74,15.73,15.74,16200.0,12.0119,12.0195,12.0119,12.0195,16200.0
2005-08-05 12:35:00,15.74,15.74,15.72,15.72,8100.0,12.0195,12.0195,12.0043,12.0043,8100.0
2005-08-05 12:40:00,15.72,15.73,15.71,15.71,4200.0,12.0043,12.0119,11.9966,11.9966,4200.0
2005-08-05 12:45:00,15.7,15.7,15.68,15.68,16200.0,11.989,11.989,11.9737,11.9737,16200.0
2005-08-05 12:50:00,15.68,15.68,15.68,15.68,2100.0,11.9737,11.9737,11.9737,11.9737,2100.0
2005-08-05 12:55:00,15.68,15.68,15.68,15.68,10800.0,11.9737,11.9737,11.9737,11.9737,10800.0
2005-08-05 13:00:00,15.68,15.68,15.67,15.68,33600.0,11.9737,11.9737,11.9661,11.9737,33600.0
2005-08-05 13:05:00,15.68,15.7,15.68,15.7,2700.0,11.9737,11.989,11.9737,11.989,2700.0
2005-08-05 13:10:00,15.7,15.72,15.7,15.72,9900.0,11.989,12.0043,11.989,12.0043,9900.0
2005-08-05 13:15:00,15.71,15.72,15.71,15.71,9300.0,11.9966,12.0043,11.9966,11.9966,9300.0
2005-08-05 13:20:00,15.72,15.73,15.71,15.72,7200.0,12.0043,12.0119,11.9966,12.0043,7200.0
2005-08-05 13:25:00,15.72,15.73,15.72,15.73,8100.0,12.0043,12.0119,12.0043,12.0119,8100.0
2005-08-05 13:30:00,15.72,15.73,15.71,15.72,20400.0,12.0043,12.0119,11.9966,12.0043,20400.0
2005-08-05 13:35:00,15.72,15.73,15.72,15.73,12000.0,12.0043,12.0119,12.0043,12.0119,12000.0
2005-08-05 13:40:00,15.73,15.74,15.73,15.74,4200.0,12.0119,12.0195,12.0119,12.0195,4200.0
2005-08-05 13:45:00,15.74,15.74,15.72,15.72,7800.0,12.0195,12.0195,12.0043,12.0043,7800.0
2005-08-05 13:50:00,15.72,15.72,15.72,15.72,6300.0,12.0043,12.0043,12.0043,12.0043,6300.0
2005-08-05 13:55:00,15.72,15.74,15.72,15.73,21900.0,12.0043,12.0195,12.0043,12.0119,21900.0
2005-08-05 14:00:00,15.73,15.74,15.72,15.73,12600.0,12.0119,12.0195,12.0043,12.0119,12600.0
2005-08-05 14:05:00,15.73,15.74,15.73,15.74,8100.0,12.0119,12.0195,12.0119,12.0195,8100.0
2005-08-05 14:10:00,15.73,15.73,15.71,15.72,28500.0,12.0119,12.0119,11.9966,12.0043,28500.0
2005-08-05 14:15:00,15.72,15.73,15.71,15.73,6300.0,12.0043,12.0119,11.9966,12.0119,6300.0
2005-08-05 14:20:00,15.73,15.73,15.7,15.72,12000.0,12.0119,12.0119,11.989,12.0043,12000.0
2005-08-05 14:25:00,15.73,15.73,15.72,15.73,6300.0,12.0119,12.0119,12.0043,12.0119,6300.0
2005-08-05 14:30:00,15.73,15.73,15.72,15.73,6000.0,12.0119,12.0119,12.0043,12.0119,6000.0
2005-08-05 14:35:00,15.73,15.73,15.73,15.73,9300.0,12.0119,12.0119,12.0119,12.0119,9300.0
2005-08-05 14:40:00,15.73,15.74,15.73,15.73,21600.0,12.0119,12.0195,12.0119,12.0119,21600.0
2005-08-05 14:45:00,15.73,15.74,15.73,15.74,21000.0,12.0119,12.0195,12.0119,12.0195,21000.0
2005-08-05 14:50:00,15.74,15.75,15.74,15.75,15600.0,12.0195,12.0272,12.0195,12.0272,15600.0
2005-08-05 14:55:00,15.75,15.75,15.74,15.74,15900.0,12.0272,12.0272,12.0195,12.0195,15900.0
2005-08-05 15:00:00,15.74,15.74,15.73,15.73,10200.0,12.0195,12.0195,12.0119,12.0119,10200.0
2005-08-05 15:05:00,15.73,15.74,15.73,15.74,7200.0,12.0119,12.0195,12.0119,12.0195,7200.0
2005-08-05 15:10:00,15.74,15.74,15.73,15.73,8700.0,12.0195,12.0195,12.0119,12.0119,8700.0
2005-08-05 15:15:00,15.73,15.74,15.73,15.74,9300.0,12.0119,12.0195,12.0119,12.0195,9300.0
2005-08-05 15:20:00,15.74,15.74,15.74,15.74,13800.0,12.0195,12.0195,12.0195,12.0195,13800.0
2005-08-05 15:25:00,15.74,15.75,15.73,15.75,21000.0,12.0195,12.0272,12.0119,12.0272,21000.0
2005-08-05 15:30:00,15.75,15.77,15.67,15.74,108900.0,12.0272,12.0425,11.9661,12.0195,108900.0
2005-08-05 15:35:00,15.74,15.74,15.72,15.73,25500.0,12.0195,12.0195,12.0043,12.0119,25500.0
2005-08-05 15:40:00,15.72,15.73,15.7,15.71,15300.0,12.0043,12.0119,11.989,11.9966,15300.0
2005-08-05 15:45:00,15.71,15.71,15.7,15.7,17700.0,11.9966,11.9966,11.989,11.989,17700.0
2005-08-05 15:50:00,15.7,15.72,15.69,15.72,28200.0,11.989,12.0043,11.9814,12.0043,28200.0
2005-08-05 15:55:00,15.72,15.73,15.7,15.71,42900.0,12.0043,12.0119,11.989,11.9966,42900.0
2005-08-08 09:30:00,15.74,15.74,15.71,15.71,47100.0,12.0195,12.0195,11.9966,11.9966,47100.0
2005-08-08 09:35:00,15.72,15.74,15.71,15.71,12000.0,12.0043,12.0195,11.9966,11.9966,12000.0
2005-08-08 09:40:00,15.7,15.73,15.68,15.69,8700.0,11.989,12.0119,11.9737,11.9814,8700.0
2005-08-08 09:45:00,15.68,15.69,15.65,15.65,15000.0,11.9737,11.9814,11.9508,11.9508,15000.0
2005-08-08 09:50:00,15.66,15.68,15.66,15.67,17100.0,11.9585,11.9737,11.9585,11.9661,17100.0
2005-08-08 09:55:00,15.67,15.7,15.66,15.66,17400.0,11.9661,11.989,11.9585,11.9585,17400.0
2005-08-08 10:00:00,15.67,15.71,15.67,15.71,17100.0,11.9661,11.9966,11.9661,11.9966,17100.0
2005-08-08 10:05:00,15.7,15.7,15.68,15.69,9600.0,11.989,11.989,11.9737,11.9814,9600.0
2005-08-08 10:10:00,15.68,15.68,15.67,15.67,8700.0,11.9737,11.9737,11.9661,11.9661,8700.0
2005-08-08 10:15:00,15.67,15.67,15.67,15.67,13200.0,11.9661,11.9661,11.9661,11.9661,13200.0
2005-08-08 10:20:00,15.67,15.69,15.67,15.68,5700.0,11.9661,11.9814,11.9661,11.9737,5700.0
2005-08-08 10:25:00,15.68,15.69,15.68,15.69,5400.0,11.9737,11.9814,11.9737,11.9814,5400.0
2005-08-08 10:30:00,15.69,15.69,15.67,15.67,13800.0,11.9814,11.9814,11.9661,11.9661,13800.0
2005-08-08 10:35:00,15.67,15.68,15.67,15.67,8100.0,11.9661,11.9737,11.9661,11.9661,8100.0
2005-08-08 10:40:00,15.67,15.67,15.67,15.67,4800.0,11.9661,11.9661,11.9661,11.9661,4800.0
2005-08-08 10:45:00,15.67,15.67,15.65,15.66,12600.0,11.9661,11.9661,11.9508,11.9585,12600.0
2005-08-08 10:50:00,15.66,15.66,15.63,15.64,19500.0,11.9585,11.9585,11.9355,11.9432,19500.0
2005-08-08 10:55:00,15.64,15.65,15.6,15.61,29100.0,11.9432,11.9508,11.9126,11.9203,29100.0
2005-08-08 11:00:00,15.61,15.61,15.57,15.58,18900.0,11.9203,11.9203,11.8897,11.8974,18900.0
2005-08-08 11:05:00,15.58,15.6,15.58,15.6,12000.0,11.8974,11.9126,11.8974,11.9126,12000.0
2005-08-08 11:10:00,15.6,15.61,15.6,15.61,13200.0,11.9126,11.9203,11.9126,11.9203,13200.0
2005-08-08 11:15:00,15.61,15.62,15.61,15.61,8400.0,11.9203,11.9279,11.9203,11.9203,8400.0
2005-08-08 11:20:00,15.61,15.62,15.61,15.61,5100.0,11.9203,11.9279,11.9203,11.9203,5100.0
2005-08-08 11:25:00,15.61,15.61,15.59,15.59,12300.0,11.9203,11.9203,11.905,11.905,12300.0
2005-08-08 11:30:00,15.6,15.6,15.57,15.58,8400.0,11.9126,11.9126,11.8897,11.8974,8400.0
2005-08-08 11:35:00,15.58,15.58,15.58,15.58,10800.0,11.8974,11.8974,11.8974,11.8974,10800.0
2005-08-08 11:40:00,15.58,15.58,15.56,15.57,7200.0,11.8974,11.8974,11.8821,11.8897,7200.0
2005-08-08 11:45:00,15.57,15.57,15.56,15.56,1800.0,11.8897,11.8897,11.8821,11.8821,1800.0
2005-08-08 11:50:00,15.57,15.57,15.56,15.57,12900.0,11.8897,11.8897,11.8821,11.8897,12900.0
2005-08-08 11:55:00,15.56,15.56,15.54,15.56,33000.0,11.8821,11.8821,11.8668,11.8821,33000.0
2005-08-08 12:00:00,15.55,15.58,15.55,15.57,14100.0,11.8745,11.8974,11.8745,11.8897,14100.0
2005-08-08 12:05:00,15.57,15.6,15.57,15.6,12900.0,11.8897,11.9126,11.8897,11.9126,12900.0
2005-08-08 12:10:00,15.6,15.61,15.59,15.61,9000.0,11.9126,11.9203,11.905,11.9203,9000.0
2005-08-08 12:15:00,15.61,15.63,15.6,15.63,14700.0,11.9203,11.9355,11.9126,11.9355,14700.0
2005-08-08 12:20:00,15.63,15.64,15.62,15.63,18900.0,11.9355,11.9432,11.9279,11.9355,18900.0
2005-08-08 12:25:00,15.62,15.63,15.62,15.63,9300.0,11.9279,11.9355,11.9279,11.9355,9300.0
2005-08-08 12:30:00,15.63,15.63,15.61,15.61,17100.0,11.9355,11.9355,11.9203,11.9203,17100.0
2005-08-08 12:35:00,15.61,15.62,15.61,15.62,10200.0,11.9203,11.9279,11.9203,11.9279,10200.0
2005-08-08 12:40:00,15.62,15.62,15.61,15.62,19200.0,11.9279,11.9279,11.9203,11.9279,19200.0
2005-08-08 12:45:00,15.62,15.64,15.62,15.63,12600.0,11.9279,11.9432,11.9279,11.9355,12600.0
2005-08-08 12:50:00,15.63,15.64,15.61,15.62,15300.0,11.9355,11.9432,11.9203,11.9279,15300.0
2005-08-08 12:55:00,15.62,15.64,15.62,15.63,16800.0,11.9279,11.9432,11.9279,11.9355,16800.0
2005-08-08 13:00:00,15.64,15.64,15.63,15.63,12300.0,11.9432,11.9432,11.9355,11.9355,12300.0
2005-08-08 13:05:00,15.63,15.63,15.62,15.62,29400.0,11.9355,11.9355,11.9279,11.9279,29400.0
2005-08-08 13:10:00,15.62,15.63,15.62,15.63,31200.0,11.9279,11.9355,11.9279,11.9355,31200.0
2005-08-08 13:15:00,15.63,15.64,15.63,15.64,27600.0,11.9355,11.9432,11.9355,11.9432,27600.0
2005-08-08 13:20:00,15.64,15.64,15.62,15.63,6300.0,11.9432,11.9432,11.9279,11.9355,6300.0
2005-08-08 13:25:00,15.63,15.63,15.63,15.63,3900.0,11.9355,11.9355,11.9355,11.9355,3900.0
2005-08-08 13:30:00,15.63,15.64,15.62,15.62,11400.0,11.9355,11.9432,11.9279,11.9279,11400.0
2005-08-08 13:35:00,15.63,15.64,15.63,15.63,11700.0,11.9355,11.9432,11.9355,11.9355,11700.0
2005-08-08 13:40:00,15.63,15.65,15.62,15.64,16200.0,11.9355,11.9508,11.9279,11.9432,16200.0
2005-08-08 13:45:00,15.64,15.66,15.64,15.65,11400.0,11.9432,11.9585,11.9432,11.9508,11400.0
2005-08-08 13:50:00,15.65,15.65,15.65,15.65,16800.0,11.9508,11.9508,11.9508,11.9508,16800.0
2005-08-08 13:55:00,15.64,15.65,15.63,15.64,7800.0,11.9432,11.9508,11.9355,11.9432,7800.0
2005-08-08 14:00:00,15.64,15.64,15.64,15.64,5100.0,11.9432,11.9432,11.9432,11.9432,5100.0
2005-08-08 14:05:00,15.65,15.65,15.64,15.64,13200.0,11.9508,11.9508,11.9432,11.9432,13200.0
2005-08-08 14:10:00,15.64,15.64,15.63,15.63,14400.0,11.9432,11.9432,11.9355,11.9355,14400.0
2005-08-08 14:15:00,15.64,15.64,15.62,15.62,20700.0,11.9432,11.9432,11.9279,11.9279,20700.0
2005-08-08 14:20:00,15.63,15.63,15.62,15.63,4200.0,11.9355,11.9355,11.9279,11.9355,4200.0
2005-08-08 14:25:00,15.63,15.63,15.61,15.62,3000.0,11.9355,11.9355,11.9203,11.9279,3000.0
2005-08-08 14:30:00,15.62,15.62,15.61,15.62,12000.0,11.9279,11.9279,11.9203,11.9279,12000.0
2005-08-08 14:35:00,15.62,15.63,15.62,15.62,8100.0,11.9279,11.9355,11.9279,11.9279,8100.0
2005-08-08 14:40:00,15.62,15.62,15.6,15.6,2400.0,11.9279,11.9279,11.9126,11.9126,2400.0
2005-08-08 14:45:00,15.6,15.6,15.59,15.59,4800.0,11.9126,11.9126,11.905,11.905,4800.0
2005-08-08 14:50:00,15.6,15.6,15.59,15.6,4800.0,11.9126,11.9126,11.905,11.9126,4800.0
2005-08-08 14:55:00,15.6,15.61,15.59,15.61,14400.0,11.9126,11.9203,11.905,11.9203,14400.0
2005-08-08 15:00:00,15.61,15.61,15.6,15.61,8400.0,11.9203,11.9203,11.9126,11.9203,8400.0
2005-08-08 15:05:00,15.61,15.61,15.6,15.6,8100.0,11.9203,11.9203,11.9126,11.9126,8100.0
2005-08-08 15:10:00,15.6,15.62,15.6,15.62,12900.0,11.9126,11.9279,11.9126,11.9279,12900.0
2005-08-08 15:15:00,15.61,15.62,15.61,15.61,4200.0,11.9203,11.9279,11.9203,11.9203,4200.0
2005-08-08 15:20:00,15.61,15.61,15.59,15.59,12900.0,11.9203,11.9203,11.905,11.905,12900.0
2005-08-08 15:25:00,15.58,15.59,15.58,15.58,13200.0,11.8974,11.905,11.8974,11.8974,13200.0
2005-08-08 15:30:00,15.58,15.59,15.58,15.58,9300.0,11.8974,11.905,11.8974,11.8974,9300.0
2005-08-08 15:35:00,15.59,15.59,15.58,15.58,21000.0,11.905,11.905,11.8974,11.8974,21000.0
2005-08-08 15:40:00,15.57,15.57,15.56,15.56,5400.0,11.8897,11.8897,11.8821,11.8821,5400.0
2005-08-08 15:45:00,15.56,15.57,15.56,15.57,20100.0,11.8821,11.8897,11.8821,11.8897,20100.0
2005-08-08 15:50:00,15.57,15.59,15.57,15.59,30300.0,11.8897,11.905,11.8897,11.905,30300.0
2005-08-08 15:55:00,15.58,15.59,15.57,15.57,20400.0,11.8974,11.905,11.8897,11.8897,20400.0
2005-08-09 09:30:00,15.68,15.69,15.68,15.69,63600.0,11.9737,11.9814,11.9737,11.9814,63600.0
2005-08-09 09:35:00,15.68,15.69,15.63,15.68,12900.0,11.9737,11.9814,11.9355,11.9737,12900.0
2005-08-09 09:40:00,15.68,15.71,15.68,15.71,6900.0,11.9737,11.9966,11.9737,11.9966,6900.0
2005-08-09 09:45:00,15.7,15.71,15.68,15.68,7200.0,11.989,11.9966,11.9737,11.9737,7200.0
2005-08-09 09:50:00,15.69,15.69,15.65,15.65,15900.0,11.9814,11.9814,11.9508,11.9508,15900.0
2005-08-09 09:55:00,15.67,15.68,15.67,15.68,8100.0,11.9661,11.9737,11.9661,11.9737,8100.0
2005-08-09 10:00:00,15.68,15.72,15.68,15.72,7800.0,11.9737,12.0043,11.9737,12.0043,7800.0
2005-08-09 10:05:00,15.72,15.72,15.68,15.7,17100.0,12.0043,12.0043,11.9737,11.989,17100.0
2005-08-09 10:10:00,15.7,15.71,15.7,15.71,3600.0,11.989,11.9966,11.989,11.9966,3600.0
2005-08-09 10:15:00,15.71,15.72,15.7,15.72,10500.0,11.9966,12.0043,11.989,12.0043,10500.0
2005-08-09 10:20:00,15.72,15.73,15.7,15.73,13800.0,12.0043,12.0119,11.989,12.0119,13800.0
2005-08-09 10:25:00,15.73,15.74,15.73,15.74,18000.0,12.0119,12.0195,12.0119,12.0195,18000.0
2005-08-09 10:30:00,15.74,15.75,15.74,15.74,19500.0,12.0195,12.0272,12.0195,12.0195,19500.0
2005-08-09 10:35:00,15.75,15.75,15.72,15.72,15900.0,12.0272,12.0272,12.0043,12.0043,15900.0
2005-08-09 10:40:00,15.72,15.73,15.72,15.72,9300.0,12.0043,12.0119,12.0043,12.0043,9300.0
2005-08-09 10:45:00,15.72,15.73,15.71,15.72,19800.0,12.0043,12.0119,11.9966,12.0043,19800.0
2005-08-09 10:50:00,15.72,15.74,15.71,15.73,19200.0,12.0043,12.0195,11.9966,12.0119,19200.0
2005-08-09 10:55:00,15.73,15.75,15.73,15.75,10800.0,12.0119,12.0272,12.0119,12.0272,10800.0
2005-08-09 11:00:00,15.75,15.76,15.75,15.75,10500.0,12.0272,12.0348,12.0272,12.0272,10500.0
2005-08-09 11:05:00,15.75,15.75,15.73,15.73,11100.0,12.0272,12.0272,12.0119,12.0119,11100.0
2005-08-09 11:10:00,15.73,15.73,15.71,15.71,14700.0,12.0119,12.0119,11.9966,11.9966,14700.0
2005-08-09 11:15:00,15.72,15.72,15.7,15.7,11100.0,12.0043,12.0043,11.989,11.989,11100.0
2005-08-09 11:20:00,15.7,15.71,15.7,15.7,4800.0,11.989,11.9966,11.989,11.989,4800.0
2005-08-09 11:25:00,15.71,15.72,15.71,15.72,12000.0,11.9966,12.0043,11.9966,12.0043,12000.0
2005-08-09 11:30:00,15.72,15.72,15.71,15.72,12300.0,12.0043,12.0043,11.9966,12.0043,12300.0
2005-08-09 11:35:00,15.72,15.73,15.72,15.72,5100.0,12.0043,12.0119,12.0043,12.0043,5100.0
2005-08-09 11:40:00,15.72,15.73,15.72,15.73,4800.0,12.0043,12.0119,12.0043,12.0119,4800.0
2005-08-09 11:45:00,15.73,15.73,15.72,15.72,11700.0,12.0119,12.0119,12.0043,12.0043,11700.0
2005-08-09 11:50:00,15.71,15.72,15.7,15.7,11100.0,11.9966,12.0043,11.989,11.989,11100.0
2005-08-09 11:55:00,15.71,15.71,15.7,15.71,6000.0,11.9966,11.9966,11.989,11.9966,6000.0
2005-08-09 12:00:00,15.71,15.72,15.71,15.71,7800.0,11.9966,12.0043,11.9966,11.9966,7800.0
2005-08-09 12:05:00,15.71,15.74,15.71,15.74,21000.0,11.9966,12.0195,11.9966,12.0195,21000.0
2005-08-09 12:10:00,15.74,15.76,15.74,15.75,10800.0,12.0195,12.0348,12.0195,12.0272,10800.0
2005-08-09 12:15:00,15.75,15.76,15.75,15.76,14700.0,12.0272,12.0348,12.0272,12.0348,14700.0
2005-08-09 12:20:00,15.76,15.77,15.76,15.76,12600.0,12.0348,12.0425,12.0348,12.0348,12600.0
2005-08-09 12:25:00,15.76,15.76,15.76,15.76,4200.0,12.0348,12.0348,12.0348,12.0348,4200.0
2005-08-09 12:30:00,15.76,15.76,15.75,15.76,14100.0,12.0348,12.0348,12.0272,12.0348,14100.0
2005-08-09 12:35:00,15.76,15.76,15.75,15.75,6000.0,12.0348,12.0348,12.0272,12.0272,6000.0
2005-08-09 12:40:00,15.76,15.76,15.76,15.76,6300.0,12.0348,12.0348,12.0348,12.0348,6300.0
2005-08-09 12:45:00,15.76,15.76,15.75,15.76,7200.0,12.0348,12.0348,12.0272,12.0348,7200.0
2005-08-09 12:50:00,15.76,15.76,15.76,15.76,3600.0,12.0348,12.0348,12.0348,12.0348,3600.0
2005-08-09 12:55:00,15.77,15.77,15.76,15.76,7800.0,12.0425,12.0425,12.0348,12.0348,7800.0
2005-08-09 13:00:00,15.76,15.76,15.75,15.75,8700.0,12.0348,12.0348,12.0272,12.0272,8700.0
2005-08-09 13:05:00,15.74,15.75,15.74,15.74,6300.0,12.0195,12.0272,12.0195,12.0195,6300.0
2005-08-09 13:10:00,15.74,15.74,15.73,15.74,9900.0,12.0195,12.0195,12.0119,12.0195,9900.0
2005-08-09 13:15:00,15.74,15.77,15.74,15.76,15900.0,12.0195,12.0425,12.0195,12.0348,15900.0
2005-08-09 13:20:00,15.76,15.76,15.75,15.76,9000.0,12.0348,12.0348,12.0272,12.0348,9000.0
2005-08-09 13:25:00,15.76,15.76,15.75,15.76,3900.0,12.0348,12.0348,12.0272,12.0348,3900.0
2005-08-09 13:30:00,15.75,15.75,15.74,15.74,8100.0,12.0272,12.0272,12.0195,12.0195,8100.0
2005-08-09 13:35:00,15.74,15.74,15.74,15.74,4800.0,12.0195,12.0195,12.0195,12.0195,4800.0
2005-08-09 13:40:00,15.75,15.75,15.75,15.75,6300.0,12.0272,12.0272,12.0272,12.0272,6300.0
2005-08-09 13:45:00,15.75,15.76,15.75,15.76,4800.0,12.0272,12.0348,12.0272,12.0348,4800.0
2005-08-09 13:50:00,15.76,15.76,15.75,15.75,5100.0,12.0348,12.0348,12.0272,12.0272,5100.0
2005-08-09 13:55:00,15.75,15.75,15.75,15.75,161100.0,12.0272,12.0272,12.0272,12.0272,161100.0
2005-08-09 14:00:00,15.75,15.75,15.74,15.74,8100.0,12.0272,12.0272,12.0195,12.0195,8100.0
2005-08-09 14:05:00,15.74,15.74,15.74,15.74,4200.0,12.0195,12.0195,12.0195,12.0195,4200.0
2005-08-09 14:10:00,15.74,15.75,15.74,15.74,5700.0,12.0195,12.0272,12.0195,12.0195,5700.0
2005-08-09 14:15:00,15.74,15.77,15.74,15.77,17700.0,12.0195,12.0425,12.0195,12.0425,17700.0
2005-08-09 14:20:00,15.78,15.78,15.77,15.77,19500.0,12.0501,12.0501,12.0425,12.0425,19500.0
2005-08-09 14:25:00,15.77,15.77,15.75,15.76,62100.0,12.0425,12.0425,12.0272,12.0348,62100.0
2005-08-09 14:30:00,15.76,15.77,15.76,15.76,21600.0,12.0348,12.0425,12.0348,12.0348,21600.0
2005-08-09 14:35:00,15.76,15.77,15.76,15.77,6300.0,12.0348,12.0425,12.0348,12.0425,6300.0
2005-08-09 14:40:00,15.77,15.77,15.76,15.76,9900.0,12.0425,12.0425,12.0348,12.0348,9900.0
2005-08-09 14:45:00,15.76,15.76,15.75,15.76,8400.0,12.0348,12.0348,12.0272,12.0348,8400.0
2005-08-09 14:50:00,15.76,15.77,15.76,15.76,13200.0,12.0348,12.0425,12.0348,12.0348,13200.0
2005-08-09 14:55:00,15.76,15.77,15.76,15.77,15900.0,12.0348,12.0425,12.0348,12.0425,15900.0
2005-08-09 15:00:00,15.77,15.77,15.76,15.76,17700.0,12.0425,12.0425,12.0348,12.0348,17700.0
2005-08-09 15:05:00,15.76,15.77,15.76,15.76,15300.0,12.0348,12.0425,12.0348,12.0348,15300.0
2005-08-09 15:10:00,15.76,15.77,15.75,15.76,20100.0,12.0348,12.0425,12.0272,12.0348,20100.0
2005-08-09 15:15:00,15.75,15.76,15.73,15.74,32700.0,12.0272,12.0348,12.0119,12.0195,32700.0
2005-08-09 15:20:00,15.74,15.75,15.74,15.75,26100.0,12.0195,12.0272,12.0195,12.0272,26100.0
2005-08-09 15:25:00,15.75,15.75,15.74,15.74,23100.0,12.0272,12.0272,12.0195,12.0195,23100.0
2005-08-09 15:30:00,15.74,15.74,15.73,15.73,32100.0,12.0195,12.0195,12.0119,12.0119,32100.0
2005-08-09 15:35:00,15.74,15.74,15.73,15.74,19200.0,12.0195,12.0195,12.0119,12.0195,19200.0
2005-08-09 15:40:00,15.74,15.74,15.74,15.74,23700.0,12.0195,12.0195,12.0195,12.0195,23700.0
2005-08-09 15:45:00,15.74,15.75,15.73,15.75,41100.0,12.0195,12.0272,12.0119,12.0272,41100.0
2005-08-09 15:50:00,15.75,15.75,15.72,15.72,30000.0,12.0272,12.0272,12.0043,12.0043,30000.0
2005-08-09 15:55:00,15.72,15.75,15.72,15.73,57000.0,12.0043,12.0272,12.0043,12.0119,57000.0
2005-08-10 09:30:00,15.89,15.91,15.88,15.9,59700.0,12.1341,12.1494,12.1264,12.1417,59700.0
2005-08-10 09:35:00,15.91,15.97,15.91,15.97,20100.0,12.1494,12.1952,12.1494,12.1952,20100.0
2005-08-10 09:40:00,15.94,15.94,15.88,15.88,20400.0,12.1723,12.1723,12.1264,12.1264,20400.0
2005-08-10 09:45:00,15.87,15.93,15.87,15.91,48000.0,12.1188,12.1646,12.1188,12.1494,48000.0
2005-08-10 09:50:00,15.91,15.93,15.88,15.88,13200.0,12.1494,12.1646,12.1264,12.1264,13200.0
2005-08-10 09:55:00,15.87,15.94,15.86,15.94,21000.0,12.1188,12.1723,12.1112,12.1723,21000.0
2005-08-10 10:00:00,15.94,15.94,15.91,15.91,14400.0,12.1723,12.1723,12.1494,12.1494,14400.0
2005-08-10 10:05:00,15.91,15.91,15.88,15.88,23700.0,12.1494,12.1494,12.1264,12.1264,23700.0
2005-08-10 10:10:00,15.88,15.88,15.87,15.88,15300.0,12.1264,12.1264,12.1188,12.1264,15300.0
2005-08-10 10:15:00,15.88,15.88,15.86,15.87,24900.0,12.1264,12.1264,12.1112,12.1188,24900.0
2005-08-10 10:20:00,15.87,15.87,15.84,15.86,26100.0,12.1188,12.1188,12.0959,12.1112,26100.0
2005-08-10 10:25:00,15.86,15.86,15.85,15.85,17100.0,12.1112,12.1112,12.1035,12.1035,17100.0
2005-08-10 10:30:00,15.86,15.88,15.86,15.88,36000.0,12.1112,12.1264,12.1112,12.1264,36000.0
2005-08-10 10:35:00,15.88,15.89,15.88,15.89,7800.0,12.1264,12.1341,12.1264,12.1341,7800.0
2005-08-10 10:40:00,15.89,15.9,15.89,15.89,7200.0,12.1341,12.1417,12.1341,12.1341,7200.0
2005-08-10 10:45:00,15.89,15.94,15.89,15.94,18300.0,12.1341,12.1723,12.1341,12.1723,18300.0
2005-08-10 10:50:00,15.94,15.94,15.93,15.93,8700.0,12.1723,12.1723,12.1646,12.1646,8700.0
2005-08-10 10:55:00,15.93,15.93,15.91,15.92,4800.0,12.1646,12.1646,12.1494,12.157,4800.0
2005-08-10 11:00:00,15.92,15.92,15.9,15.91,6000.0,12.157,12.157,12.1417,12.1494,6000.0
2005-08-10 11:05:00,15.9,15.9,15.89,15.89,5100.0,12.1417,12.1417,12.1341,12.1341,5100.0
2005-08-10 11:10:00,15.89,15.89,15.88,15.89,12900.0,12.1341,12.1341,12.1264,12.1341,12900.0
2005-08-10 11:15:00,15.89,15.89,15.87,15.88,26100.0,12.1341,12.1341,12.1188,12.1264,26100.0
2005-08-10 11:20:00,15.85,15.87,15.85,15.87,41100.0,12.1035,12.1188,12.1035,12.1188,41100.0
2005-08-10 11:25:00,15.87,15.87,15.86,15.86,7200.0,12.1188,12.1188,12.1112,12.1112,7200.0
2005-08-10 11:30:00,15.87,15.87,15.86,15.86,22500.0,12.1188,12.1188,12.1112,12.1112,22500.0
2005-08-10 11:35:00,15.87,15.88,15.87,15.88,5700.0,12.1188,12.1264,12.1188,12.1264,5700.0
2005-08-10 11:40:00,15.88,15.9,15.88,15.9,10500.0,12.1264,12.1417,12.1264,12.1417,10500.0
2005-08-10 11:45:00,15.89,15.89,15.85,15.85,18300.0,12.1341,12.1341,12.1035,12.1035,18300.0
2005-08-10 11:50:00,15.85,15.86,15.83,15.84,23400.0,12.1035,12.1112,12.0883,12.0959,23400.0
2005-08-10 11:55:00,15.85,15.85,15.84,15.85,3600.0,12.1035,12.1035,12.0959,12.1035,3600.0
2005-08-10 12:00:00,15.85,15.86,15.85,15.86,5400.0,12.1035,12.1112,12.1035,12.1112,5400.0
2005-08-10 12:05:00,15.86,15.86,15.85,15.85,9000.0,12.1112,12.1112,12.1035,12.1035,9000.0
2005-08-10 12:10:00,15.85,15.85,15.84,15.84,4800.0,12.1035,12.1035,12.0959,12.0959,4800.0
2005-08-10 12:15:00,15.84,15.84,15.83,15.84,6000.0,12.0959,12.0959,12.0883,12.0959,6000.0
2005-08-10 12:20:00,15.84,15.85,15.84,15.85,4200.0,12.0959,12.1035,12.0959,12.1035,4200.0
2005-08-10 12:25:00,15.85,15.85,15.84,15.85,6900.0,12.1035,12.1035,12.0959,12.1035,6900.0
2005-08-10 12:30:00,15.85,15.85,15.83,15.84,30300.0,12.1035,12.1035,12.0883,12.0959,30300.0
2005-08-10 12:35:00,15.84,15.84,15.8,15.83,33300.0,12.0959,12.0959,12.0654,12.0883,33300.0
2005-08-10 12:40:00,15.82,15.82,15.81,15.81,19800.0,12.0806,12.0806,12.073,12.073,19800.0
2005-08-10 12:45:00,15.81,15.81,15.79,15.8,14700.0,12.073,12.073,12.0577,12.0654,14700.0
2005-08-10 12:50:00,15.81,15.82,15.81,15.82,2400.0,12.073,12.0806,12.073,12.0806,2400.0
2005-08-10 12:55:00,15.82,15.82,15.81,15.81,2100.0,12.0806,12.0806,12.073,12.073,2100.0
2005-08-10 13:00:00,15.81,15.83,15.81,15.83,13200.0,12.073,12.0883,12.073,12.0883,13200.0
2005-08-10 13:05:00,15.83,15.84,15.83,15.83,1500.0,12.0883,12.0959,12.0883,12.0883,1500.0
2005-08-10 13:10:00,15.83,15.83,15.82,15.83,3600.0,12.0883,12.0883,12.0806,12.0883,3600.0
2005-08-10 13:15:00,15.82,15.83,15.82,15.82,4500.0,12.0806,12.0883,12.0806,12.0806,4500.0
2005-08-10 13:20:00,15.83,15.83,15.81,15.81,5100.0,12.0883,12.0883,12.073,12.073,5100.0
2005-08-10 13:25:00,15.82,15.83,15.8,15.83,7500.0,12.0806,12.0883,12.0654,12.0883,7500.0
2005-08-10 13:30:00,15.83,15.85,15.83,15.85,5100.0,12.0883,12.1035,12.0883,12.1035,5100.0
2005-08-10 13:35:00,15.85,15.87,15.84,15.85,21000.0,12.1035,12.1188,12.0959,12.1035,21000.0
2005-08-10 13:40:00,15.84,15.84,15.82,15.82,17700.0,12.0959,12.0959,12.0806,12.0806,17700.0
2005-08-10 13:45:00,15.82,15.82,15.81,15.81,7200.0,12.0806,12.0806,12.073,12.073,7200.0
2005-08-10 13:50:00,15.81,15.81,15.79,15.79,13800.0,12.073,12.073,12.0577,12.0577,13800.0
2005-08-10 13:55:00,15.79,15.79,15.77,15.78,8400.0,12.0577,12.0577,12.0425,12.0501,8400.0
2005-08-10 14:00:00,15.77,15.78,15.77,15.77,8700.0,12.0425,12.0501,12.0425,12.0425,8700.0
2005-08-10 14:05:00,15.77,15.77,15.74,15.74,7200.0,12.0425,12.0425,12.0195,12.0195,7200.0
2005-08-10 14:10:00,15.73,15.74,15.73,15.74,6900.0,12.0119,12.0195,12.0119,12.0195,6900.0
2005-08-10 14:15:00,15.74,15.74,15.74,15.74,1500.0,12.0195,12.0195,12.0195,12.0195,1500.0
2005-08-10 14:20:00,15.74,15.74,15.73,15.73,4200.0,12.0195,12.0195,12.0119,12.0119,4200.0
2005-08-10 14:25:00,15.73,15.73,15.7,15.71,6600.0,12.0119,12.0119,11.989,11.9966,6600.0
2005-08-10 14:30:00,15.71,15.71,15.7,15.7,11400.0,11.9966,11.9966,11.989,11.989,11400.0
2005-08-10 14:35:00,15.69,15.7,15.69,15.7,10200.0,11.9814,11.989,11.9814,11.989,10200.0
2005-08-10 14:40:00,15.7,15.73,15.7,15.73,9300.0,11.989,12.0119,11.989,12.0119,9300.0
2005-08-10 14:45:00,15.73,15.73,15.72,15.73,5400.0,12.0119,12.0119,12.0043,12.0119,5400.0
2005-08-10 14:50:00,15.72,15.72,15.71,15.71,3300.0,12.0043,12.0043,11.9966,11.9966,3300.0
2005-08-10 14:55:00,15.71,15.71,15.71,15.71,6900.0,11.9966,11.9966,11.9966,11.9966,6900.0
2005-08-10 15:00:00,15.7,15.71,15.67,15.67,8700.0,11.989,11.9966,11.9661,11.9661,8700.0
2005-08-10 15:05:00,15.67,15.69,15.67,15.69,9600.0,11.9661,11.9814,11.9661,11.9814,9600.0
2005-08-10 15:10:00,15.68,15.69,15.66,15.66,11400.0,11.9737,11.9814,11.9585,11.9585,11400.0
2005-08-10 15:15:00,15.65,15.66,15.63,15.66,18000.0,11.9508,11.9585,11.9355,11.9585,18000.0
2005-08-10 15:20:00,15.66,15.67,15.65,15.65,15300.0,11.9585,11.9661,11.9508,11.9508,15300.0
2005-08-10 15:25:00,15.66,15.67,15.65,15.66,15000.0,11.9585,11.9661,11.9508,11.9585,15000.0
2005-08-10 15:30:00,15.66,15.67,15.66,15.67,9900.0,11.9585,11.9661,11.9585,11.9661,9900.0
2005-08-10 15:35:00,15.67,15.69,15.67,15.69,25200.0,11.9661,11.9814,11.9661,11.9814,25200.0
2005-08-10 15:40:00,15.69,15.69,15.68,15.69,13800.0,11.9814,11.9814,11.9737,11.9814,13800.0
2005-08-10 15:45:00,15.69,15.71,15.68,15.7,28500.0,11.9814,11.9966,11.9737,11.989,28500.0
2005-08-10 15:50:00,15.71,15.71,15.69,15.7,32100.0,11.9966,11.9966,11.9814,11.989,32100.0
2005-08-10 15:55:00,15.7,15.7,15.69,15.7,45600.0,11.989,11.989,11.9814,11.989,45600.0
2005-08-11 09:35:00,15.69,15.69,15.66,15.68,57600.0,11.9814,11.9814,11.9585,11.9737,57600.0
2005-08-11 09:40:00,15.7,15.72,15.66,15.66,39300.0,11.989,12.0043,11.9585,11.9585,39300.0
2005-08-11 09:45:00,15.67,15.68,15.63,15.68,33300.0,11.9661,11.9737,11.9355,11.9737,33300.0
2005-08-11 09:50:00,15.7,15.72,15.68,15.68,38100.0,11.989,12.0043,11.9737,11.9737,38100.0
2005-08-11 09:55:00,15.68,15.73,15.67,15.73,50100.0,11.9737,12.0119,11.9661,12.0119,50100.0
2005-08-11 10:00:00,15.73,15.73,15.69,15.69,32100.0,12.0119,12.0119,11.9814,11.9814,32100.0
2005-08-11 10:05:00,15.69,15.73,15.69,15.73,28500.0,11.9814,12.0119,11.9814,12.0119,28500.0
2005-08-11 10:10:00,15.73,15.74,15.72,15.74,21600.0,12.0119,12.0195,12.0043,12.0195,21600.0
2005-08-11 10:15:00,15.73,15.74,15.73,15.73,7800.0,12.0119,12.0195,12.0119,12.0119,7800.0
2005-08-11 10:20:00,15.73,15.75,15.72,15.75,26100.0,12.0119,12.0272,12.0043,12.0272,26100.0
2005-08-11 10:25:00,15.75,15.75,15.73,15.73,10800.0,12.0272,12.0272,12.0119,12.0119,10800.0
2005-08-11 10:30:00,15.73,15.74,15.72,15.73,29700.0,12.0119,12.0195,12.0043,12.0119,29700.0
2005-08-11 10:35:00,15.73,15.73,15.71,15.72,11100.0,12.0119,12.0119,11.9966,12.0043,11100.0
2005-08-11 10:40:00,15.71,15.71,15.68,15.68,12000.0,11.9966,11.9966,11.9737,11.9737,12000.0
2005-08-11 10:45:00,15.68,15.68,15.68,15.68,7500.0,11.9737,11.9737,11.9737,11.9737,7500.0
2005-08-11 10:50:00,15.68,15.7,15.68,15.69,11100.0,11.9737,11.989,11.9737,11.9814,11100.0
2005-08-11 10:55:00,15.7,15.7,15.69,15.69,64500.0,11.989,11.989,11.9814,11.9814,64500.0
2005-08-11 11:00:00,15.69,15.71,15.69,15.71,6300.0,11.9814,11.9966,11.9814,11.9966,6300.0
2005-08-11 11:05:00,15.7,15.71,15.7,15.71,12300.0,11.989,11.9966,11.989,11.9966,12300.0
2005-08-11 11:10:00,15.71,15.71,15.69,15.69,6000.0,11.9966,11.9966,11.9814,11.9814,6000.0
2005-08-11 11:15:00,15.69,15.71,15.69,15.7,10800.0,11.9814,11.9966,11.9814,11.989,10800.0
2005-08-11 11:20:00,15.7,15.7,15.7,15.7,2100.0,11.989,11.989,11.989,11.989,2100.0
2005-08-11 11:25:00,15.69,15.69,15.68,15.69,5100.0,11.9814,11.9814,11.9737,11.9814,5100.0
2005-08-11 11:30:00,15.68,15.69,15.68,15.68,11400.0,11.9737,11.9814,11.9737,11.9737,11400.0
2005-08-11 11:35:00,15.68,15.69,15.68,15.69,21900.0,11.9737,11.9814,11.9737,11.9814,21900.0
2005-08-11 11:40:00,15.68,15.69,15.68,15.69,2700.0,11.9737,11.9814,11.9737,11.9814,2700.0
2005-08-11 11:45:00,15.7,15.71,15.7,15.7,5400.0,11.989,11.9966,11.989,11.989,5400.0
2005-08-11 11:50:00,15.7,15.7,15.7,15.7,3000.0,11.989,11.989,11.989,11.989,3000.0
2005-08-11 11:55:00,15.7,15.7,15.69,15.69,3900.0,11.989,11.989,11.9814,11.9814,3900.0
2005-08-11 12:00:00,15.68,15.68,15.67,15.68,12600.0,11.9737,11.9737,11.9661,11.9737,12600.0
2005-08-11 12:05:00,15.68,15.69,15.68,15.69,14100.0,11.9737,11.9814,11.9737,11.9814,14100.0
2005-08-11 12:10:00,15.69,15.69,15.69,15.69,7800.0,11.9814,11.9814,11.9814,11.9814,7800.0
2005-08-11 12:15:00,15.69,15.69,15.64,15.64,11700.0,11.9814,11.9814,11.9432,11.9432,11700.0
2005-08-11 12:20:00,15.64,15.65,15.64,15.65,8400.0,11.9432,11.9508,11.9432,11.9508,8400.0
2005-08-11 12:25:00,15.65,15.66,15.62,15.62,21600.0,11.9508,11.9585,11.9279,11.9279,21600.0
2005-08-11 12:30:00,15.64,15.64,15.63,15.64,11100.0,11.9432,11.9432,11.9355,11.9432,11100.0
2005-08-11 12:35:00,15.64,15.64,15.63,15.64,1800.0,11.9432,11.9432,11.9355,11.9432,1800.0
2005-08-11 12:40:00,15.64,15.64,15.64,15.64,4500.0,11.9432,11.9432,11.9432,11.9432,4500.0
2005-08-11 12:45:00,15.65,15.65,15.65,15.65,17700.0,11.9508,11.9508,11.9508,11.9508,17700.0
2005-08-11 12:50:00,15.65,15.65,15.65,15.65,1200.0,11.9508,11.9508,11.9508,11.9508,1200.0
2005-08-11 12:55:00,15.66,15.66,15.64,15.65,3300.0,11.9585,11.9585,11.9432,11.9508,3300.0
2005-08-11 13:00:00,15.65,15.67,15.65,15.66,21300.0,11.9508,11.9661,11.9508,11.9585,21300.0
2005-08-11 13:05:00,15.66,15.67,15.66,15.67,7800.0,11.9585,11.9661,11.9585,11.9661,7800.0
2005-08-11 13:10:00,15.67,15.67,15.66,15.67,3900.0,11.9661,11.9661,11.9585,11.9661,3900.0
2005-08-11 13:15:00,15.66,15.67,15.66,15.66,2100.0,11.9585,11.9661,11.9585,11.9585,2100.0
2005-08-11 13:20:00,15.67,15.67,15.66,15.66,12600.0,11.9661,11.9661,11.9585,11.9585,12600.0
2005-08-11 13:25:00,15.66,15.66,15.66,15.66,6900.0,11.9585,11.9585,11.9585,11.9585,6900.0
2005-08-11 13:30:00,15.66,15.66,15.63,15.63,11100.0,11.9585,11.9585,11.9355,11.9355,11100.0
2005-08-11 13:35:00,15.63,15.63,15.62,15.62,8700.0,11.9355,11.9355,11.9279,11.9279,8700.0
2005-08-11 13:40:00,15.62,15.62,15.6,15.6,31200.0,11.9279,11.9279,11.9126,11.9126,31200.0
2005-08-11 13:45:00,15.61,15.61,15.6,15.6,12600.0,11.9203,11.9203,11.9126,11.9126,12600.0
2005-08-11 13:50:00,15.6,15.6,15.6,15.6,3300.0,11.9126,11.9126,11.9126,11.9126,3300.0
2005-08-11 13:55:00,15.6,15.6,15.59,15.59,12000.0,11.9126,11.9126,11.905,11.905,12000.0
2005-08-11 14:00:00,15.59,15.59,15.58,15.58,12600.0,11.905,11.905,11.8974,11.8974,12600.0
2005-08-11 14:05:00,15.58,15.58,15.58,15.58,14700.0,11.8974,11.8974,11.8974,11.8974,14700.0
2005-08-11 14:10:00,15.58,15.58,15.54,15.54,31800.0,11.8974,11.8974,11.8668,11.8668,31800.0
2005-08-11 14:15:00,15.55,15.55,15.54,15.55,46500.0,11.8745,11.8745,11.8668,11.8745,46500.0
2005-08-11 14:20:00,15.55,15.57,15.55,15.57,35100.0,11.8745,11.8897,11.8745,11.8897,35100.0
2005-08-11 14:25:00,15.57,15.58,15.56,15.58,16500.0,11.8897,11.8974,11.8821,11.8974,16500.0
2005-08-11 14:30:00,15.58,15.6,15.58,15.6,19800.0,11.8974,11.9126,11.8974,11.9126,19800.0
2005-08-11 14:35:00,15.6,15.6,15.6,15.6,21900.0,11.9126,11.9126,11.9126,11.9126,21900.0
2005-08-11 14:40:00,15.6,15.63,15.6,15.63,9300.0,11.9126,11.9355,11.9126,11.9355,9300.0
2005-08-11 14:45:00,15.63,15.63,15.62,15.63,6900.0,11.9355,11.9355,11.9279,11.9355,6900.0
2005-08-11 14:50:00,15.62,15.64,15.62,15.64,9000.0,11.9279,11.9432,11.9279,11.9432,9000.0
2005-08-11 14:55:00,15.64,15.64,15.63,15.64,7200.0,11.9432,11.9432,11.9355,11.9432,7200.0
2005-08-11 15:00:00,15.63,15.63,15.62,15.63,8700.0,11.9355,11.9355,11.9279,11.9355,8700.0
2005-08-11 15:05:00,15.63,15.63,15.61,15.61,9900.0,11.9355,11.9355,11.9203,11.9203,9900.0
2005-08-11 15:10:00,15.61,15.63,15.61,15.63,6300.0,11.9203,11.9355,11.9203,11.9355,6300.0
2005-08-11 15:15:00,15.63,15.67,15.63,15.66,20100.0,11.9355,11.9661,11.9355,11.9585,20100.0
2005-08-11 15:20:00,15.66,15.66,15.64,15.65,15600.0,11.9585,11.9585,11.9432,11.9508,15600.0
2005-08-11 15:25:00,15.65,15.69,15.65,15.69,32700.0,11.9508,11.9814,11.9508,11.9814,32700.0
2005-08-11 15:30:00,15.69,15.69,15.67,15.67,8400.0,11.9814,11.9814,11.9661,11.9661,8400.0
2005-08-11 15:35:00,15.67,15.7,15.67,15.7,12900.0,11.9661,11.989,11.9661,11.989,12900.0
2005-08-11 15:40:00,15.7,15.71,15.7,15.71,10200.0,11.989,11.9966,11.989,11.9966,10200.0
2005-08-11 15:45:00,15.71,15.71,15.67,15.67,18000.0,11.9966,11.9966,11.9661,11.9661,18000.0
2005-08-11 15:50:00,15.67,15.68,15.67,15.68,18900.0,11.9661,11.9737,11.9661,11.9737,18900.0
2005-08-11 15:55:00,15.68,15.69,15.68,15.68,27900.0,11.9737,11.9814,11.9737,11.9737,27900.0
2005-08-12 09:30:00,15.73,15.77,15.71,15.77,51600.0,12.0119,12.0425,11.9966,12.0425,51600.0
2005-08-12 09:35:00,15.74,15.75,15.66,15.67,24000.0,12.0195,12.0272,11.9585,11.9661,24000.0
2005-08-12 09:40:00,15.67,15.7,15.67,15.69,12600.0,11.9661,11.989,11.9661,11.9814,12600.0
2005-08-12 09:45:00,15.68,15.68,15.65,15.66,26400.0,11.9737,11.9737,11.9508,11.9585,26400.0
2005-08-12 09:50:00,15.65,15.69,15.64,15.69,30900.0,11.9508,11.9814,11.9432,11.9814,30900.0
2005-08-12 09:55:00,15.68,15.68,15.64,15.64,14700.0,11.9737,11.9737,11.9432,11.9432,14700.0
2005-08-12 10:00:00,15.64,15.65,15.63,15.64,11400.0,11.9432,11.9508,11.9355,11.9432,11400.0
2005-08-12 10:05:00,15.64,15.65,15.62,15.64,27000.0,11.9432,11.9508,11.9279,11.9432,27000.0
2005-08-12 10:10:00,15.63,15.68,15.62,15.66,27000.0,11.9355,11.9737,11.9279,11.9585,27000.0
2005-08-12 10:15:00,15.65,15.7,15.65,15.7,15000.0,11.9508,11.989,11.9508,11.989,15000.0
2005-08-12 10:20:00,15.71,15.72,15.69,15.72,12000.0,11.9966,12.0043,11.9814,12.0043,12000.0
2005-08-12 10:25:00,15.71,15.75,15.71,15.75,14100.0,11.9966,12.0272,11.9966,12.0272,14100.0
2005-08-12 10:30:00,15.75,15.75,15.72,15.72,17700.0,12.0272,12.0272,12.0043,12.0043,17700.0
2005-08-12 10:35:00,15.72,15.76,15.72,15.74,8400.0,12.0043,12.0348,12.0043,12.0195,8400.0
2005-08-12 10:40:00,15.75,15.79,15.75,15.77,19200.0,12.0272,12.0577,12.0272,12.0425,19200.0
2005-08-12 10:45:00,15.77,15.77,15.77,15.77,6000.0,12.0425,12.0425,12.0425,12.0425,6000.0
2005-08-12 10:50:00,15.77,15.77,15.75,15.75,12300.0,12.0425,12.0425,12.0272,12.0272,12300.0
2005-08-12 10:55:00,15.75,15.76,15.74,15.74,5400.0,12.0272,12.0348,12.0195,12.0195,5400.0
2005-08-12 11:00:00,15.75,15.78,15.75,15.78,10800.0,12.0272,12.0501,12.0272,12.0501,10800.0
2005-08-12 11:05:00,15.77,15.77,15.75,15.76,13200.0,12.0425,12.0425,12.0272,12.0348,13200.0
2005-08-12 11:10:00,15.76,15.76,15.75,15.75,11100.0,12.0348,12.0348,12.0272,12.0272,11100.0
2005-08-12 11:15:00,15.75,15.75,15.73,15.75,12900.0,12.0272,12.0272,12.0119,12.0272,12900.0
2005-08-12 11:20:00,15.74,15.75,15.73,15.74,11700.0,12.0195,12.0272,12.0119,12.0195,11700.0
2005-08-12 11:25:00,15.74,15.74,15.72,15.72,4800.0,12.0195,12.0195,12.0043,12.0043,4800.0
2005-08-12 11:30:00,15.72,15.73,15.69,15.73,16500.0,12.0043,12.0119,11.9814,12.0119,16500.0
2005-08-12 11:35:00,15.73,15.73,15.71,15.71,6900.0,12.0119,12.0119,11.9966,11.9966,6900.0
2005-08-12 11:40:00,15.71,15.74,15.71,15.72,16500.0,11.9966,12.0195,11.9966,12.0043,16500.0
2005-08-12 11:45:00,15.72,15.72,15.71,15.71,11400.0,12.0043,12.0043,11.9966,11.9966,11400.0
2005-08-12 11:50:00,15.7,15.7,15.68,15.68,10800.0,11.989,11.989,11.9737,11.9737,10800.0
2005-08-12 11:55:00,15.68,15.68,15.67,15.68,22200.0,11.9737,11.9737,11.9661,11.9737,22200.0
2005-08-12 12:00:00,15.68,15.69,15.67,15.67,26100.0,11.9737,11.9814,11.9661,11.9661,26100.0
2005-08-12 12:05:00,15.67,15.68,15.67,15.68,8400.0,11.9661,11.9737,11.9661,11.9737,8400.0
2005-08-12 12:10:00,15.68,15.69,15.68,15.69,6900.0,11.9737,11.9814,11.9737,11.9814,6900.0
2005-08-12 12:15:00,15.69,15.7,15.69,15.7,7500.0,11.9814,11.989,11.9814,11.989,7500.0
2005-08-12 12:20:00,15.69,15.7,15.68,15.69,12900.0,11.9814,11.989,11.9737,11.9814,12900.0
2005-08-12 12:25:00,15.69,15.69,15.69,15.69,12900.0,11.9814,11.9814,11.9814,11.9814,12900.0
2005-08-12 12:30:00,15.69,15.7,15.69,15.69,15300.0,11.9814,11.989,11.9814,11.9814,15300.0
2005-08-12 12:35:00,15.69,15.69,15.69,15.69,6900.0,11.9814,11.9814,11.9814,11.9814,6900.0
2005-08-12 12:40:00,15.69,15.7,15.69,15.7,20100.0,11.9814,11.989,11.9814,11.989,20100.0
2005-08-12 12:45:00,15.7,15.72,15.68,15.68,25200.0,11.989,12.0043,11.9737,11.9737,25200.0
2005-08-12 12:50:00,15.68,15.7,15.68,15.7,8700.0,11.9737,11.989,11.9737,11.989,8700.0
2005-08-12 12:55:00,15.69,15.7,15.69,15.69,9300.0,11.9814,11.989,11.9814,11.9814,9300.0
2005-08-12 13:00:00,15.7,15.7,15.69,15.7,7800.0,11.989,11.989,11.9814,11.989,7800.0
2005-08-12 13:05:00,15.7,15.71,15.7,15.71,4500.0,11.989,11.9966,11.989,11.9966,4500.0
2005-08-12 13:10:00,15.71,15.73,15.71,15.72,7200.0,11.9966,12.0119,11.9966,12.0043,7200.0
2005-08-12 13:15:00,15.72,15.74,15.72,15.74,4200.0,12.0043,12.0195,12.0043,12.0195,4200.0
2005-08-12 13:20:00,15.74,15.75,15.74,15.74,9000.0,12.0195,12.0272,12.0195,12.0195,9000.0
2005-08-12 13:25:00,15.74,15.74,15.73,15.74,9000.0,12.0195,12.0195,12.0119,12.0195,9000.0
2005-08-12 13:30:00,15.73,15.74,15.72,15.72,6600.0,12.0119,12.0195,12.0043,12.0043,6600.0
2005-08-12 13:35:00,15.72,15.72,15.71,15.71,5100.0,12.0043,12.0043,11.9966,11.9966,5100.0
2005-08-12 13:40:00,15.71,15.71,15.7,15.7,5700.0,11.9966,11.9966,11.989,11.989,5700.0
2005-08-12 13:45:00,15.7,15.71,15.7,15.7,5100.0,11.989,11.9966,11.989,11.989,5100.0
2005-08-12 13:50:00,15.69,15.71,15.69,15.7,7500.0,11.9814,11.9966,11.9814,11.989,7500.0
2005-08-12 13:55:00,15.7,15.71,15.69,15.71,6600.0,11.989,11.9966,11.9814,11.9966,6600.0
2005-08-12 14:00:00,15.7,15.71,15.69,15.71,20400.0,11.989,11.9966,11.9814,11.9966,20400.0
2005-08-12 14:05:00,15.71,15.71,15.71,15.71,2100.0,11.9966,11.9966,11.9966,11.9966,2100.0
2005-08-12 14:10:00,15.7,15.7,15.69,15.69,6600.0,11.989,11.989,11.9814,11.9814,6600.0
2005-08-12 14:15:00,15.69,15.69,15.68,15.69,4200.0,11.9814,11.9814,11.9737,11.9814,4200.0
2005-08-12 14:20:00,15.69,15.71,15.69,15.71,5700.0,11.9814,11.9966,11.9814,11.9966,5700.0
2005-08-12 14:25:00,15.71,15.71,15.71,15.71,2700.0,11.9966,11.9966,11.9966,11.9966,2700.0
2005-08-12 14:30:00,15.71,15.71,15.7,15.7,9900.0,11.9966,11.9966,11.989,11.989,9900.0
2005-08-12 14:35:00,15.7,15.7,15.69,15.69,13800.0,11.989,11.989,11.9814,11.9814,13800.0
2005-08-12 14:40:00,15.69,15.69,15.67,15.68,16500.0,11.9814,11.9814,11.9661,11.9737,16500.0
2005-08-12 14:45:00,15.68,15.68,15.68,15.68,5700.0,11.9737,11.9737,11.9737,11.9737,5700.0
2005-08-12 14:50:00,15.68,15.69,15.68,15.69,7200.0,11.9737,11.9814,11.9737,11.9814,7200.0
2005-08-12 14:55:00,15.69,15.69,15.69,15.69,4800.0,11.9814,11.9814,11.9814,11.9814,4800.0
2005-08-12 15:00:00,15.69,15.69,15.68,15.69,6000.0,11.9814,11.9814,11.9737,11.9814,6000.0
2005-08-12 15:05:00,15.68,15.69,15.68,15.68,10800.0,11.9737,11.9814,11.9737,11.9737,10800.0
2005-08-12 15:10:00,15.69,15.69,15.69,15.69,7800.0,11.9814,11.9814,11.9814,11.9814,7800.0
2005-08-12 15:15:00,15.69,15.7,15.69,15.69,12300.0,11.9814,11.989,11.9814,11.9814,12300.0
2005-08-12 15:20:00,15.69,15.73,15.69,15.73,11700.0,11.9814,12.0119,11.9814,12.0119,11700.0
2005-08-12 15:25:00,15.73,15.75,15.72,15.75,16800.0,12.0119,12.0272,12.0043,12.0272,16800.0
2005-08-12 15:30:00,15.76,15.77,15.76,15.77,26400.0,12.0348,12.0425,12.0348,12.0425,26400.0
2005-08-12 15:35:00,15.77,15.8,15.77,15.8,26100.0,12.0425,12.0654,12.0425,12.0654,26100.0
2005-08-12 15:40:00,15.78,15.78,15.77,15.77,16200.0,12.0501,12.0501,12.0425,12.0425,16200.0
2005-08-12 15:45:00,15.77,15.77,15.76,15.76,28500.0,12.0425,12.0425,12.0348,12.0348,28500.0
2005-08-12 15:50:00,15.76,15.76,15.76,15.76,29700.0,12.0348,12.0348,12.0348,12.0348,29700.0
2005-08-12 15:55:00,15.76,15.76,15.75,15.76,37500.0,12.0348,12.0348,12.0272,12.0348,37500.0
2005-08-15 09:30:00,15.81,15.81,15.77,15.77,63600.0,12.073,12.073,12.0425,12.0425,63600.0
2005-08-15 09:35:00,15.79,15.79,15.77,15.77,4200.0,12.0577,12.0577,12.0425,12.0425,4200.0
2005-08-15 09:40:00,15.77,15.77,15.71,15.71,15300.0,12.0425,12.0425,11.9966,11.9966,15300.0
2005-08-15 09:45:00,15.72,15.73,15.7,15.7,11100.0,12.0043,12.0119,11.989,11.989,11100.0
2005-08-15 09:50:00,15.72,15.72,15.7,15.7,12300.0,12.0043,12.0043,11.989,11.989,12300.0
2005-08-15 09:55:00,15.7,15.71,15.7,15.7,13200.0,11.989,11.9966,11.989,11.989,13200.0
2005-08-15 10:00:00,15.7,15.71,15.69,15.71,25500.0,11.989,11.9966,11.9814,11.9966,25500.0
2005-08-15 10:05:00,15.71,15.71,15.7,15.7,5100.0,11.9966,11.9966,11.989,11.989,5100.0
2005-08-15 10:10:00,15.69,15.7,15.67,15.67,20700.0,11.9814,11.989,11.9661,11.9661,20700.0
2005-08-15 10:15:00,15.67,15.69,15.67,15.68,26400.0,11.9661,11.9814,11.9661,11.9737,26400.0
2005-08-15 10:20:00,15.69,15.69,15.68,15.68,7500.0,11.9814,11.9814,11.9737,11.9737,7500.0
2005-08-15 10:25:00,15.68,15.69,15.68,15.69,18900.0,11.9737,11.9814,11.9737,11.9814,18900.0
2005-08-15 10:30:00,15.7,15.7,15.69,15.69,12000.0,11.989,11.989,11.9814,11.9814,12000.0
2005-08-15 10:35:00,15.69,15.71,15.69,15.71,13200.0,11.9814,11.9966,11.9814,11.9966,13200.0
2005-08-15 10:40:00,15.71,15.73,15.71,15.72,1800.0,11.9966,12.0119,11.9966,12.0043,1800.0
2005-08-15 10:45:00,15.72,15.72,15.72,15.72,14700.0,12.0043,12.0043,12.0043,12.0043,14700.0
2005-08-15 10:50:00,15.72,15.72,15.71,15.71,20700.0,12.0043,12.0043,11.9966,11.9966,20700.0
2005-08-15 10:55:00,15.71,15.73,15.71,15.73,11100.0,11.9966,12.0119,11.9966,12.0119,11100.0
2005-08-15 11:00:00,15.73,15.73,15.72,15.73,13500.0,12.0119,12.0119,12.0043,12.0119,13500.0
2005-08-15 11:05:00,15.72,15.72,15.72,15.72,4800.0,12.0043,12.0043,12.0043,12.0043,4800.0
2005-08-15 11:10:00,15.72,15.72,15.71,15.71,13200.0,12.0043,12.0043,11.9966,11.9966,13200.0
2005-08-15 11:15:00,15.7,15.7,15.7,15.7,3900.0,11.989,11.989,11.989,11.989,3900.0
2005-08-15 11:20:00,15.7,15.7,15.68,15.68,7500.0,11.989,11.989,11.9737,11.9737,7500.0
2005-08-15 11:25:00,15.68,15.69,15.68,15.69,3600.0,11.9737,11.9814,11.9737,11.9814,3600.0
2005-08-15 11:30:00,15.69,15.7,15.68,15.68,13800.0,11.9814,11.989,11.9737,11.9737,13800.0
2005-08-15 11:35:00,15.67,15.69,15.67,15.68,13200.0,11.9661,11.9814,11.9661,11.9737,13200.0
2005-08-15 11:40:00,15.67,15.68,15.67,15.67,5100.0,11.9661,11.9737,11.9661,11.9661,5100.0
2005-08-15 11:45:00,15.68,15.68,15.67,15.68,3600.0,11.9737,11.9737,11.9661,11.9737,3600.0
2005-08-15 11:50:00,15.68,15.68,15.68,15.68,0.0,11.9737,11.9737,11.9737,11.9737,0.0
2005-08-15 11:55:00,15.69,15.71,15.69,15.69,7500.0,11.9814,11.9966,11.9814,11.9814,7500.0
2005-08-15 12:00:00,15.69,15.69,15.69,15.69,2700.0,11.9814,11.9814,11.9814,11.9814,2700.0
2005-08-15 12:05:00,15.69,15.7,15.69,15.69,4800.0,11.9814,11.989,11.9814,11.9814,4800.0
2005-08-15 12:10:00,15.69,15.69,15.69,15.69,2700.0,11.9814,11.9814,11.9814,11.9814,2700.0
2005-08-15 12:15:00,15.69,15.71,15.69,15.71,7200.0,11.9814,11.9966,11.9814,11.9966,7200.0
2005-08-15 12:20:00,15.71,15.72,15.7,15.72,9900.0,11.9966,12.0043,11.989,12.0043,9900.0
2005-08-15 12:25:00,15.72,15.72,15.72,15.72,3000.0,12.0043,12.0043,12.0043,12.0043,3000.0
2005-08-15 12:30:00,15.72,15.74,15.72,15.74,8700.0,12.0043,12.0195,12.0043,12.0195,8700.0
2005-08-15 12:35:00,15.74,15.74,15.74,15.74,7200.0,12.0195,12.0195,12.0195,12.0195,7200.0
2005-08-15 12:40:00,15.75,15.76,15.75,15.76,2100.0,12.0272,12.0348,12.0272,12.0348,2100.0
2005-08-15 12:45:00,15.75,15.76,15.73,15.73,3000.0,12.0272,12.0348,12.0119,12.0119,3000.0
2005-08-15 12:50:00,15.74,15.74,15.73,15.73,1800.0,12.0195,12.0195,12.0119,12.0119,1800.0
2005-08-15 12:55:00,15.73,15.73,15.73,15.73,3000.0,12.0119,12.0119,12.0119,12.0119,3000.0
2005-08-15 13:00:00,15.73,15.73,15.73,15.73,5100.0,12.0119,12.0119,12.0119,12.0119,5100.0
2005-08-15 13:05:00,15.73,15.73,15.73,15.73,2700.0,12.0119,12.0119,12.0119,12.0119,2700.0
2005-08-15 13:10:00,15.73,15.73,15.73,15.73,4500.0,12.0119,12.0119,12.0119,12.0119,4500.0
2005-08-15 13:15:00,15.74,15.75,15.74,15.75,2700.0,12.0195,12.0272,12.0195,12.0272,2700.0
2005-08-15 13:20:00,15.75,15.78,15.75,15.77,4800.0,12.0272,12.0501,12.0272,12.0425,4800.0
2005-08-15 13:25:00,15.77,15.77,15.77,15.77,3300.0,12.0425,12.0425,12.0425,12.0425,3300.0
2005-08-15 13:30:00,15.77,15.78,15.77,15.78,2700.0,12.0425,12.0501,12.0425,12.0501,2700.0
2005-08-15 13:35:00,15.77,15.77,15.76,15.76,9000.0,12.0425,12.0425,12.0348,12.0348,9000.0
2005-08-15 13:40:00,15.76,15.76,15.75,15.75,13200.0,12.0348,12.0348,12.0272,12.0272,13200.0
2005-08-15 13:45:00,15.76,15.77,15.76,15.76,3900.0,12.0348,12.0425,12.0348,12.0348,3900.0
2005-08-15 13:50:00,15.77,15.77,15.75,15.76,4800.0,12.0425,12.0425,12.0272,12.0348,4800.0
2005-08-15 13:55:00,15.76,15.76,15.75,15.75,2400.0,12.0348,12.0348,12.0272,12.0272,2400.0
2005-08-15 14:00:00,15.75,15.75,15.75,15.75,3300.0,12.0272,12.0272,12.0272,12.0272,3300.0
2005-08-15 14:05:00,15.75,15.75,15.75,15.75,7800.0,12.0272,12.0272,12.0272,12.0272,7800.0
2005-08-15 14:10:00,15.74,15.75,15.74,15.74,2100.0,12.0195,12.0272,12.0195,12.0195,2100.0
2005-08-15 14:15:00,15.74,15.74,15.7,15.7,15000.0,12.0195,12.0195,11.989,11.989,15000.0
2005-08-15 14:20:00,15.7,15.7,15.69,15.69,26100.0,11.989,11.989,11.9814,11.9814,26100.0
2005-08-15 14:25:00,15.69,15.72,15.69,15.7,13500.0,11.9814,12.0043,11.9814,11.989,13500.0
2005-08-15 14:30:00,15.71,15.71,15.7,15.71,16500.0,11.9966,11.9966,11.989,11.9966,16500.0
2005-08-15 14:35:00,15.7,15.72,15.7,15.72,8400.0,11.989,12.0043,11.989,12.0043,8400.0
2005-08-15 14:40:00,15.71,15.71,15.7,15.7,9300.0,11.9966,11.9966,11.989,11.989,9300.0
2005-08-15 14:45:00,15.7,15.71,15.7,15.7,3300.0,11.989,11.9966,11.989,11.989,3300.0
2005-08-15 14:50:00,15.7,15.72,15.7,15.71,7200.0,11.989,12.0043,11.989,11.9966,7200.0
2005-08-15 14:55:00,15.72,15.72,15.71,15.71,3000.0,12.0043,12.0043,11.9966,11.9966,3000.0
2005-08-15 15:00:00,15.71,15.71,15.69,15.69,15000.0,11.9966,11.9966,11.9814,11.9814,15000.0
2005-08-15 15:05:00,15.69,15.7,15.69,15.69,4800.0,11.9814,11.989,11.9814,11.9814,4800.0
2005-08-15 15:10:00,15.69,15.69,15.69,15.69,6900.0,11.9814,11.9814,11.9814,11.9814,6900.0
2005-08-15 15:15:00,15.69,15.7,15.69,15.7,3900.0,11.9814,11.989,11.9814,11.989,3900.0
2005-08-15 15:20:00,15.7,15.7,15.69,15.7,6600.0,11.989,11.989,11.9814,11.989,6600.0
2005-08-15 15:25:00,15.69,15.7,15.69,15.7,2400.0,11.9814,11.989,11.9814,11.989,2400.0
2005-08-15 15:30:00,15.69,15.7,15.69,15.7,9900.0,11.9814,11.989,11.9814,11.989,9900.0
2005-08-15 15:35:00,15.7,15.72,15.69,15.7,12600.0,11.989,12.0043,11.9814,11.989,12600.0
2005-08-15 15:40:00,15.7,15.72,15.7,15.71,6600.0,11.989,12.0043,11.989,11.9966,6600.0
2005-08-15 15:45:00,15.72,15.72,15.71,15.71,6600.0,12.0043,12.0043,11.9966,11.9966,6600.0
2005-08-15 15:50:00,15.71,15.74,15.71,15.74,17400.0,11.9966,12.0195,11.9966,12.0195,17400.0
2005-08-15 15:55:00,15.74,15.74,15.7,15.7,20100.0,12.0195,12.0195,11.989,11.989,20100.0
2005-08-16 09:30:00,15.75,15.75,15.72,15.73,58800.0,12.0272,12.0272,12.0043,12.0119,58800.0
2005-08-16 09:35:00,15.71,15.73,15.6,15.6,27000.0,11.9966,12.0119,11.9126,11.9126,27000.0
2005-08-16 09:40:00,15.6,15.62,15.58,15.58,12900.0,11.9126,11.9279,11.8974,11.8974,12900.0
2005-08-16 09:45:00,15.58,15.61,15.56,15.61,17400.0,11.8974,11.9203,11.8821,11.9203,17400.0
2005-08-16 09:50:00,15.62,15.63,15.58,15.6,11400.0,11.9279,11.9355,11.8974,11.9126,11400.0
2005-08-16 09:55:00,15.6,15.6,15.57,15.58,12600.0,11.9126,11.9126,11.8897,11.8974,12600.0
2005-08-16 10:00:00,15.57,15.58,15.57,15.58,9600.0,11.8897,11.8974,11.8897,11.8974,9600.0
2005-08-16 10:05:00,15.58,15.58,15.57,15.57,19200.0,11.8974,11.8974,11.8897,11.8897,19200.0
2005-08-16 10:10:00,15.57,15.57,15.51,15.52,30600.0,11.8897,11.8897,11.8439,11.8515,30600.0
2005-08-16 10:15:00,15.52,15.55,15.52,15.54,7800.0,11.8515,11.8745,11.8515,11.8668,7800.0
2005-08-16 10:20:00,15.54,15.54,15.52,15.54,20400.0,11.8668,11.8668,11.8515,11.8668,20400.0
2005-08-16 10:25:00,15.54,15.55,15.54,15.55,19500.0,11.8668,11.8745,11.8668,11.8745,19500.0
2005-08-16 10:30:00,15.55,15.56,15.54,15.54,21300.0,11.8745,11.8821,11.8668,11.8668,21300.0
2005-08-16 10:35:00,15.54,15.54,15.52,15.52,18900.0,11.8668,11.8668,11.8515,11.8515,18900.0
2005-08-16 10:40:00,15.52,15.53,15.51,15.52,12300.0,11.8515,11.8592,11.8439,11.8515,12300.0
2005-08-16 10:45:00,15.51,15.52,15.5,15.5,14100.0,11.8439,11.8515,11.8363,11.8363,14100.0
2005-08-16 10:50:00,15.49,15.51,15.47,15.5,19200.0,11.8286,11.8439,11.8134,11.8363,19200.0
2005-08-16 10:55:00,15.5,15.51,15.48,15.48,15000.0,11.8363,11.8439,11.821,11.821,15000.0
2005-08-16 11:00:00,15.48,15.48,15.46,15.46,9000.0,11.821,11.821,11.8057,11.8057,9000.0
2005-08-16 11:05:00,15.46,15.46,15.45,15.46,10500.0,11.8057,11.8057,11.7981,11.8057,10500.0
2005-08-16 11:10:00,15.46,15.46,15.43,15.43,15600.0,11.8057,11.8057,11.7828,11.7828,15600.0
2005-08-16 11:15:00,15.43,15.43,15.4,15.41,24300.0,11.7828,11.7828,11.7599,11.7675,24300.0
2005-08-16 11:20:00,15.4,15.42,15.39,15.41,32100.0,11.7599,11.7752,11.7523,11.7675,32100.0
2005-08-16 11:25:00,15.41,15.43,15.41,15.43,11400.0,11.7675,11.7828,11.7675,11.7828,11400.0
2005-08-16 11:30:00,15.43,15.45,15.43,15.44,8700.0,11.7828,11.7981,11.7828,11.7905,8700.0
2005-08-16 11:35:00,15.45,15.45,15.44,15.44,6000.0,11.7981,11.7981,11.7905,11.7905,6000.0
2005-08-16 11:40:00,15.44,15.44,15.43,15.43,9300.0,11.7905,11.7905,11.7828,11.7828,9300.0
2005-08-16 11:45:00,15.43,15.44,15.42,15.43,16500.0,11.7828,11.7905,11.7752,11.7828,16500.0
2005-08-16 11:50:00,15.43,15.43,15.42,15.42,10800.0,11.7828,11.7828,11.7752,11.7752,10800.0
2005-08-16 11:55:00,15.42,15.42,15.42,15.42,12300.0,11.7752,11.7752,11.7752,11.7752,12300.0
2005-08-16 12:00:00,15.42,15.43,15.42,15.43,15300.0,11.7752,11.7828,11.7752,11.7828,15300.0
2005-08-16 12:05:00,15.43,15.43,15.42,15.43,10800.0,11.7828,11.7828,11.7752,11.7828,10800.0
2005-08-16 12:10:00,15.43,15.43,15.42,15.42,15300.0,11.7828,11.7828,11.7752,11.7752,15300.0
2005-08-16 12:15:00,15.43,15.43,15.42,15.42,5700.0,11.7828,11.7828,11.7752,11.7752,5700.0
2005-08-16 12:20:00,15.42,15.42,15.39,15.39,22500.0,11.7752,11.7752,11.7523,11.7523,22500.0
2005-08-16 12:25:00,15.4,15.42,15.4,15.41,11400.0,11.7599,11.7752,11.7599,11.7675,11400.0
2005-08-16 12:30:00,15.41,15.42,15.41,15.41,7800.0,11.7675,11.7752,11.7675,11.7675,7800.0
2005-08-16 12:35:00,15.41,15.41,15.4,15.4,10200.0,11.7675,11.7675,11.7599,11.7599,10200.0
2005-08-16 12:40:00,15.4,15.4,15.39,15.39,5400.0,11.7599,11.7599,11.7523,11.7523,5400.0
2005-08-16 12:45:00,15.39,15.39,15.38,15.38,11400.0,11.7523,11.7523,11.7446,11.7446,11400.0
2005-08-16 12:50:00,15.38,15.38,15.37,15.37,4800.0,11.7446,11.7446,11.737,11.737,4800.0
2005-08-16 12:55:00,15.37,15.37,15.37,15.37,4500.0,11.737,11.737,11.737,11.737,4500.0
2005-08-16 13:00:00,15.36,15.36,15.36,15.36,6600.0,11.7294,11.7294,11.7294,11.7294,6600.0
2005-08-16 13:05:00,15.35,15.36,15.35,15.36,9300.0,11.7217,11.7294,11.7217,11.7294,9300.0
2005-08-16 13:10:00,15.36,15.36,15.36,15.36,10800.0,11.7294,11.7294,11.7294,11.7294,10800.0
2005-08-16 13:15:00,15.36,15.37,15.36,15.36,9300.0,11.7294,11.737,11.7294,11.7294,9300.0
2005-08-16 13:20:00,15.36,15.38,15.35,15.38,18300.0,11.7294,11.7446,11.7217,11.7446,18300.0
2005-08-16 13:25:00,15.39,15.39,15.36,15.37,16500.0,11.7523,11.7523,11.7294,11.737,16500.0
2005-08-16 13:30:00,15.37,15.37,15.37,15.37,8100.0,11.737,11.737,11.737,11.737,8100.0
2005-08-16 13:35:00,15.37,15.37,15.36,15.36,5100.0,11.737,11.737,11.7294,11.7294,5100.0
2005-08-16 13:40:00,15.37,15.37,15.36,15.36,6300.0,11.737,11.737,11.7294,11.7294,6300.0
2005-08-16 13:45:00,15.36,15.37,15.36,15.37,4800.0,11.7294,11.737,11.7294,11.737,4800.0
2005-08-16 13:50:00,15.37,15.37,15.36,15.36,6600.0,11.737,11.737,11.7294,11.7294,6600.0
2005-08-16 13:55:00,15.36,15.36,15.36,15.36,4500.0,11.7294,11.7294,11.7294,11.7294,4500.0
2005-08-16 14:00:00,15.36,15.37,15.36,15.37,10500.0,11.7294,11.737,11.7294,11.737,10500.0
2005-08-16 14:05:00,15.37,15.37,15.36,15.36,12600.0,11.737,11.737,11.7294,11.7294,12600.0
2005-08-16 14:10:00,15.36,15.36,15.35,15.35,7200.0,11.7294,11.7294,11.7217,11.7217,7200.0
2005-08-16 14:15:00,15.35,15.36,15.35,15.36,5100.0,11.7217,11.7294,11.7217,11.7294,5100.0
2005-08-16 14:20:00,15.36,15.37,15.35,15.37,13200.0,11.7294,11.737,11.7217,11.737,13200.0
2005-08-16 14:25:00,15.37,15.4,15.37,15.37,25500.0,11.737,11.7599,11.737,11.737,25500.0
2005-08-16 14:30:00,15.37,15.38,15.37,15.37,37200.0,11.737,11.7446,11.737,11.737,37200.0
2005-08-16 14:35:00,15.38,15.39,15.37,15.39,20100.0,11.7446,11.7523,11.737,11.7523,20100.0
2005-08-16 14:40:00,15.39,15.4,15.38,15.4,7200.0,11.7523,11.7599,11.7446,11.7599,7200.0
2005-08-16 14:45:00,15.4,15.4,15.39,15.4,9900.0,11.7599,11.7599,11.7523,11.7599,9900.0
2005-08-16 14:50:00,15.39,15.39,15.38,15.38,3000.0,11.7523,11.7523,11.7446,11.7446,3000.0
2005-08-16 14:55:00,15.38,15.4,15.36,15.4,17700.0,11.7446,11.7599,11.7294,11.7599,17700.0
2005-08-16 15:00:00,15.4,15.4,15.38,15.39,7500.0,11.7599,11.7599,11.7446,11.7523,7500.0
2005-08-16 15:05:00,15.39,15.4,15.38,15.38,17100.0,11.7523,11.7599,11.7446,11.7446,17100.0
2005-08-16 15:10:00,15.38,15.38,15.37,15.37,6600.0,11.7446,11.7446,11.737,11.737,6600.0
2005-08-16 15:15:00,15.37,15.37,15.35,15.35,9900.0,11.737,11.737,11.7217,11.7217,9900.0
2005-08-16 15:20:00,15.35,15.35,15.3,15.3,39300.0,11.7217,11.7217,11.6835,11.6835,39300.0
2005-08-16 15:25:00,15.3,15.32,15.3,15.32,11400.0,11.6835,11.6988,11.6835,11.6988,11400.0
2005-08-16 15:30:00,15.32,15.34,15.31,15.32,22200.0,11.6988,11.7141,11.6912,11.6988,22200.0
2005-08-16 15:35:00,15.32,15.32,15.31,15.31,16500.0,11.6988,11.6988,11.6912,11.6912,16500.0
2005-08-16 15:40:00,15.32,15.34,15.32,15.33,19200.0,11.6988,11.7141,11.6988,11.7065,19200.0
2005-08-16 15:45:00,15.33,15.33,15.31,15.31,31200.0,11.7065,11.7065,11.6912,11.6912,31200.0
2005-08-16 15:50:00,15.31,15.32,15.3,15.3,26400.0,11.6912,11.6988,11.6835,11.6835,26400.0
2005-08-16 15:55:00,15.29,15.3,15.28,15.29,53100.0,11.6759,11.6835,11.6683,11.6759,53100.0
2005-08-17 09:35:00,15.29,15.29,15.21,15.21,96000.0,11.7274,11.7274,11.6661,11.6661,96000.0
2005-08-17 09:40:00,15.23,15.26,15.21,15.25,24300.0,11.6814,11.7044,11.6661,11.6967,24300.0
2005-08-17 09:45:00,15.25,15.28,15.23,15.28,18900.0,11.6967,11.7197,11.6814,11.7197,18900.0
2005-08-17 09:50:00,15.29,15.31,15.28,15.28,25200.0,11.7274,11.7428,11.7197,11.7197,25200.0
2005-08-17 09:55:00,15.28,15.34,15.28,15.33,58500.0,11.7197,11.7658,11.7197,11.7581,58500.0
2005-08-17 10:00:00,15.33,15.34,15.33,15.33,51600.0,11.7581,11.7658,11.7581,11.7581,51600.0
2005-08-17 10:05:00,15.33,15.35,15.31,15.35,28500.0,11.7581,11.7734,11.7428,11.7734,28500.0
2005-08-17 10:10:00,15.36,15.36,15.34,15.35,33900.0,11.7811,11.7811,11.7658,11.7734,33900.0
2005-08-17 10:15:00,15.36,15.41,15.35,15.37,35700.0,11.7811,11.8195,11.7734,11.7888,35700.0
2005-08-17 10:20:00,15.37,15.38,15.37,15.38,18300.0,11.7888,11.7964,11.7888,11.7964,18300.0
2005-08-17 10:25:00,15.38,15.38,15.37,15.37,26100.0,11.7964,11.7964,11.7888,11.7888,26100.0
2005-08-17 10:30:00,15.37,15.37,15.36,15.36,61200.0,11.7888,11.7888,11.7811,11.7811,61200.0
2005-08-17 10:35:00,15.37,15.39,15.37,15.39,29700.0,11.7888,11.8041,11.7888,11.8041,29700.0
2005-08-17 10:40:00,15.39,15.43,15.38,15.42,18900.0,11.8041,11.8348,11.7964,11.8271,18900.0
2005-08-17 10:45:00,15.42,15.42,15.4,15.41,19500.0,11.8271,11.8271,11.8118,11.8195,19500.0
2005-08-17 10:50:00,15.42,15.44,15.41,15.44,15300.0,11.8271,11.8425,11.8195,11.8425,15300.0
2005-08-17 10:55:00,15.44,15.44,15.42,15.42,6600.0,11.8425,11.8425,11.8271,11.8271,6600.0
2005-08-17 11:00:00,15.42,15.45,15.42,15.45,15600.0,11.8271,11.8501,11.8271,11.8501,15600.0
2005-08-17 11:05:00,15.45,15.45,15.42,15.42,24000.0,11.8501,11.8501,11.8271,11.8271,24000.0
2005-08-17 11:10:00,15.41,15.43,15.41,15.43,15900.0,11.8195,11.8348,11.8195,11.8348,15900.0
2005-08-17 11:15:00,15.43,15.45,15.43,15.45,11400.0,11.8348,11.8501,11.8348,11.8501,11400.0
2005-08-17 11:20:00,15.45,15.45,15.42,15.42,16500.0,11.8501,11.8501,11.8271,11.8271,16500.0
2005-08-17 11:25:00,15.42,15.43,15.42,15.43,7500.0,11.8271,11.8348,11.8271,11.8348,7500.0
2005-08-17 11:30:00,15.43,15.44,15.43,15.44,11100.0,11.8348,11.8425,11.8348,11.8425,11100.0
2005-08-17 11:35:00,15.44,15.44,15.43,15.43,9300.0,11.8425,11.8425,11.8348,11.8348,9300.0
2005-08-17 11:40:00,15.43,15.45,15.43,15.45,9000.0,11.8348,11.8501,11.8348,11.8501,9000.0
2005-08-17 11:45:00,15.45,15.45,15.43,15.44,13800.0,11.8501,11.8501,11.8348,11.8425,13800.0
2005-08-17 11:50:00,15.44,15.44,15.44,15.44,9900.0,11.8425,11.8425,11.8425,11.8425,9900.0
2005-08-17 11:55:00,15.44,15.44,15.43,15.43,5100.0,11.8425,11.8425,11.8348,11.8348,5100.0
2005-08-17 12:00:00,15.44,15.44,15.43,15.44,15000.0,11.8425,11.8425,11.8348,11.8425,15000.0
2005-08-17 12:05:00,15.44,15.44,15.43,15.44,3600.0,11.8425,11.8425,11.8348,11.8425,3600.0
2005-08-17 12:10:00,15.44,15.44,15.43,15.43,3600.0,11.8425,11.8425,11.8348,11.8348,3600.0
2005-08-17 12:15:00,15.43,15.45,15.43,15.45,14400.0,11.8348,11.8501,11.8348,11.8501,14400.0
2005-08-17 12:20:00,15.44,15.44,15.44,15.44,3900.0,11.8425,11.8425,11.8425,11.8425,3900.0
2005-08-17 12:25:00,15.44,15.44,15.43,15.43,6000.0,11.8425,11.8425,11.8348,11.8348,6000.0
2005-08-17 12:30:00,15.44,15.44,15.43,15.44,12300.0,11.8425,11.8425,11.8348,11.8425,12300.0
2005-08-17 12:35:00,15.45,15.46,15.44,15.44,3900.0,11.8501,11.8578,11.8425,11.8425,3900.0
2005-08-17 12:40:00,15.44,15.44,15.43,15.43,10800.0,11.8425,11.8425,11.8348,11.8348,10800.0
2005-08-17 12:45:00,15.44,15.44,15.43,15.44,2100.0,11.8425,11.8425,11.8348,11.8425,2100.0
2005-08-17 12:50:00,15.43,15.44,15.43,15.44,6000.0,11.8348,11.8425,11.8348,11.8425,6000.0
2005-08-17 12:55:00,15.44,15.44,15.44,15.44,8400.0,11.8425,11.8425,11.8425,11.8425,8400.0
2005-08-17 13:00:00,15.44,15.45,15.44,15.44,30000.0,11.8425,11.8501,11.8425,11.8425,30000.0
2005-08-17 13:05:00,15.45,15.46,15.45,15.46,5400.0,11.8501,11.8578,11.8501,11.8578,5400.0
2005-08-17 13:10:00,15.46,15.46,15.45,15.45,38700.0,11.8578,11.8578,11.8501,11.8501,38700.0
2005-08-17 13:15:00,15.45,15.46,15.45,15.45,12000.0,11.8501,11.8578,11.8501,11.8501,12000.0
2005-08-17 13:20:00,15.45,15.47,15.45,15.47,17100.0,11.8501,11.8655,11.8501,11.8655,17100.0
2005-08-17 13:25:00,15.46,15.48,15.46,15.47,12000.0,11.8578,11.8731,11.8578,11.8655,12000.0
2005-08-17 13:30:00,15.48,15.49,15.48,15.48,6600.0,11.8731,11.8808,11.8731,11.8731,6600.0
2005-08-17 13:35:00,15.49,15.49,15.49,15.49,1200.0,11.8808,11.8808,11.8808,11.8808,1200.0
2005-08-17 13:40:00,15.49,15.49,15.47,15.47,7800.0,11.8808,11.8808,11.8655,11.8655,7800.0
2005-08-17 13:45:00,15.47,15.47,15.46,15.47,4500.0,11.8655,11.8655,11.8578,11.8655,4500.0
2005-08-17 13:50:00,15.47,15.47,15.46,15.46,3900.0,11.8655,11.8655,11.8578,11.8578,3900.0
2005-08-17 13:55:00,15.46,15.48,15.46,15.48,11400.0,11.8578,11.8731,11.8578,11.8731,11400.0
2005-08-17 14:00:00,15.48,15.48,15.47,15.47,9300.0,11.8731,11.8731,11.8655,11.8655,9300.0
2005-08-17 14:05:00,15.47,15.47,15.44,15.45,14100.0,11.8655,11.8655,11.8425,11.8501,14100.0
2005-08-17 14:10:00,15.45,15.45,15.44,15.44,13500.0,11.8501,11.8501,11.8425,11.8425,13500.0
2005-08-17 14:15:00,15.44,15.44,15.42,15.43,67500.0,11.8425,11.8425,11.8271,11.8348,67500.0
2005-08-17 14:20:00,15.43,15.43,15.43,15.43,13200.0,11.8348,11.8348,11.8348,11.8348,13200.0
2005-08-17 14:25:00,15.43,15.45,15.43,15.45,85200.0,11.8348,11.8501,11.8348,11.8501,85200.0
2005-08-17 14:30:00,15.45,15.46,15.45,15.46,10200.0,11.8501,11.8578,11.8501,11.8578,10200.0
2005-08-17 14:35:00,15.46,15.48,15.46,15.48,12300.0,11.8578,11.8731,11.8578,11.8731,12300.0
2005-08-17 14:40:00,15.48,15.49,15.47,15.47,40500.0,11.8731,11.8808,11.8655,11.8655,40500.0
2005-08-17 14:45:00,15.47,15.48,15.47,15.48,18300.0,11.8655,11.8731,11.8655,11.8731,18300.0
2005-08-17 14:50:00,15.48,15.5,15.48,15.5,35400.0,11.8731,11.8885,11.8731,11.8885,35400.0
2005-08-17 14:55:00,15.5,15.5,15.49,15.49,31500.0,11.8885,11.8885,11.8808,11.8808,31500.0
2005-08-17 15:00:00,15.49,15.53,15.49,15.53,51900.0,11.8808,11.9115,11.8808,11.9115,51900.0
2005-08-17 15:05:00,15.52,15.55,15.52,15.54,57900.0,11.9038,11.9268,11.9038,11.9192,57900.0
2005-08-17 15:10:00,15.54,15.56,15.54,15.56,41100.0,11.9192,11.9345,11.9192,11.9345,41100.0
2005-08-17 15:15:00,15.56,15.58,15.54,15.55,33900.0,11.9345,11.9498,11.9192,11.9268,33900.0
2005-08-17 15:20:00,15.55,15.55,15.53,15.53,21000.0,11.9268,11.9268,11.9115,11.9115,21000.0
2005-08-17 15:25:00,15.53,15.54,15.5,15.52,35100.0,11.9115,11.9192,11.8885,11.9038,35100.0
2005-08-17 15:30:00,15.52,15.52,15.51,15.51,21900.0,11.9038,11.9038,11.8962,11.8962,21900.0
2005-08-17 15:35:00,15.51,15.51,15.51,15.51,24000.0,11.8962,11.8962,11.8962,11.8962,24000.0
2005-08-17 15:40:00,15.51,15.51,15.49,15.5,45900.0,11.8962,11.8962,11.8808,11.8885,45900.0
2005-08-17 15:45:00,15.5,15.5,15.5,15.5,45900.0,11.8885,11.8885,11.8885,11.8885,45900.0
2005-08-17 15:50:00,15.5,15.51,15.5,15.5,41400.0,11.8885,11.8962,11.8885,11.8885,41400.0
2005-08-17 15:55:00,15.5,15.51,15.49,15.49,68400.0,11.8885,11.8962,11.8808,11.8808,68400.0
2005-08-18 09:30:00,15.51,15.52,15.51,15.52,43200.0,11.8962,11.9038,11.8962,11.9038,43200.0
2005-08-18 09:35:00,15.52,15.53,15.49,15.51,22200.0,11.9038,11.9115,11.8808,11.8962,22200.0
2005-08-18 09:40:00,15.51,15.65,15.51,15.63,39000.0,11.8962,12.0035,11.8962,11.9882,39000.0
2005-08-18 09:45:00,15.64,15.64,15.55,15.56,45900.0,11.9959,11.9959,11.9268,11.9345,45900.0
2005-08-18 09:50:00,15.55,15.55,15.53,15.53,24000.0,11.9268,11.9268,11.9115,11.9115,24000.0
2005-08-18 09:55:00,15.53,15.55,15.53,15.55,28500.0,11.9115,11.9268,11.9115,11.9268,28500.0
2005-08-18 10:00:00,15.55,15.55,15.54,15.55,19800.0,11.9268,11.9268,11.9192,11.9268,19800.0
2005-08-18 10:05:00,15.55,15.57,15.55,15.56,24600.0,11.9268,11.9422,11.9268,11.9345,24600.0
2005-08-18 10:10:00,15.56,15.56,15.55,15.55,21600.0,11.9345,11.9345,11.9268,11.9268,21600.0
2005-08-18 10:15:00,15.55,15.56,15.53,15.54,25500.0,11.9268,11.9345,11.9115,11.9192,25500.0
2005-08-18 10:20:00,15.54,15.54,15.52,15.53,13500.0,11.9192,11.9192,11.9038,11.9115,13500.0
2005-08-18 10:25:00,15.53,15.53,15.52,15.53,12300.0,11.9115,11.9115,11.9038,11.9115,12300.0
2005-08-18 10:30:00,15.53,15.55,15.53,15.55,27900.0,11.9115,11.9268,11.9115,11.9268,27900.0
2005-08-18 10:35:00,15.55,15.55,15.53,15.53,36600.0,11.9268,11.9268,11.9115,11.9115,36600.0
2005-08-18 10:40:00,15.53,15.54,15.53,15.54,21900.0,11.9115,11.9192,11.9115,11.9192,21900.0
2005-08-18 10:45:00,15.54,15.54,15.53,15.54,12300.0,11.9192,11.9192,11.9115,11.9192,12300.0
2005-08-18 10:50:00,15.54,15.54,15.53,15.54,22500.0,11.9192,11.9192,11.9115,11.9192,22500.0
2005-08-18 10:55:00,15.54,15.55,15.54,15.54,73500.0,11.9192,11.9268,11.9192,11.9192,73500.0
2005-08-18 11:00:00,15.54,15.54,15.52,15.53,54900.0,11.9192,11.9192,11.9038,11.9115,54900.0
2005-08-18 11:05:00,15.52,15.52,15.47,15.47,27000.0,11.9038,11.9038,11.8655,11.8655,27000.0
2005-08-18 11:10:00,15.47,15.49,15.46,15.46,59100.0,11.8655,11.8808,11.8578,11.8578,59100.0
2005-08-18 11:15:00,15.47,15.47,15.46,15.46,17100.0,11.8655,11.8655,11.8578,11.8578,17100.0
2005-08-18 11:20:00,15.46,15.49,15.46,15.47,18900.0,11.8578,11.8808,11.8578,11.8655,18900.0
2005-08-18 11:25:00,15.47,15.5,15.46,15.46,20700.0,11.8655,11.8885,11.8578,11.8578,20700.0
2005-08-18 11:30:00,15.46,15.46,15.46,15.46,9300.0,11.8578,11.8578,11.8578,11.8578,9300.0
2005-08-18 11:35:00,15.46,15.47,15.46,15.47,15300.0,11.8578,11.8655,11.8578,11.8655,15300.0
2005-08-18 11:40:00,15.47,15.49,15.45,15.45,23400.0,11.8655,11.8808,11.8501,11.8501,23400.0
2005-08-18 11:45:00,15.45,15.47,15.45,15.47,18300.0,11.8501,11.8655,11.8501,11.8655,18300.0
2005-08-18 11:50:00,15.47,15.47,15.46,15.46,10800.0,11.8655,11.8655,11.8578,11.8578,10800.0
2005-08-18 11:55:00,15.45,15.45,15.41,15.41,37500.0,11.8501,11.8501,11.8195,11.8195,37500.0
2005-08-18 12:00:00,15.41,15.44,15.41,15.43,13200.0,11.8195,11.8425,11.8195,11.8348,13200.0
2005-08-18 12:05:00,15.44,15.45,15.43,15.44,23100.0,11.8425,11.8501,11.8348,11.8425,23100.0
2005-08-18 12:10:00,15.45,15.46,15.45,15.46,16800.0,11.8501,11.8578,11.8501,11.8578,16800.0
2005-08-18 12:15:00,15.46,15.48,15.46,15.47,39000.0,11.8578,11.8731,11.8578,11.8655,39000.0
2005-08-18 12:20:00,15.47,15.47,15.45,15.47,14700.0,11.8655,11.8655,11.8501,11.8655,14700.0
2005-08-18 12:25:00,15.47,15.49,15.47,15.49,17700.0,11.8655,11.8808,11.8655,11.8808,17700.0
2005-08-18 12:30:00,15.49,15.51,15.49,15.5,9600.0,11.8808,11.8962,11.8808,11.8885,9600.0
2005-08-18 12:35:00,15.5,15.52,15.49,15.51,59700.0,11.8885,11.9038,11.8808,11.8962,59700.0
2005-08-18 12:40:00,15.52,15.53,15.5,15.5,29700.0,11.9038,11.9115,11.8885,11.8885,29700.0
2005-08-18 12:45:00,15.51,15.51,15.51,15.51,2400.0,11.8962,11.8962,11.8962,11.8962,2400.0
2005-08-18 12:50:00,15.51,15.51,15.49,15.49,4500.0,11.8962,11.8962,11.8808,11.8808,4500.0
2005-08-18 12:55:00,15.49,15.49,15.47,15.47,3900.0,11.8808,11.8808,11.8655,11.8655,3900.0
2005-08-18 13:00:00,15.47,15.47,15.47,15.47,6900.0,11.8655,11.8655,11.8655,11.8655,6900.0
2005-08-18 13:05:00,15.47,15.48,15.47,15.48,3300.0,11.8655,11.8731,11.8655,11.8731,3300.0
2005-08-18 13:10:00,15.48,15.5,15.48,15.5,28800.0,11.8731,11.8885,11.8731,11.8885,28800.0
2005-08-18 13:15:00,15.49,15.49,15.47,15.48,8100.0,11.8808,11.8808,11.8655,11.8731,8100.0
2005-08-18 13:20:00,15.48,15.5,15.48,15.49,11400.0,11.8731,11.8885,11.8731,11.8808,11400.0
2005-08-18 13:25:00,15.49,15.5,15.49,15.5,3600.0,11.8808,11.8885,11.8808,11.8885,3600.0
2005-08-18 13:30:00,15.5,15.51,15.5,15.5,6900.0,11.8885,11.8962,11.8885,11.8885,6900.0
2005-08-18 13:35:00,15.5,15.5,15.49,15.5,12600.0,11.8885,11.8885,11.8808,11.8885,12600.0
2005-08-18 13:40:00,15.5,15.5,15.5,15.5,2400.0,11.8885,11.8885,11.8885,11.8885,2400.0
2005-08-18 13:45:00,15.5,15.51,15.5,15.51,42600.0,11.8885,11.8962,11.8885,11.8962,42600.0
2005-08-18 13:50:00,15.5,15.52,15.5,15.52,10800.0,11.8885,11.9038,11.8885,11.9038,10800.0
2005-08-18 13:55:00,15.51,15.51,15.51,15.51,3600.0,11.8962,11.8962,11.8962,11.8962,3600.0
2005-08-18 14:00:00,15.51,15.51,15.5,15.5,5700.0,11.8962,11.8962,11.8885,11.8885,5700.0
2005-08-18 14:05:00,15.5,15.5,15.5,15.5,9000.0,11.8885,11.8885,11.8885,11.8885,9000.0
2005-08-18 14:10:00,15.51,15.51,15.49,15.49,8100.0,11.8962,11.8962,11.8808,11.8808,8100.0
2005-08-18 14:15:00,15.5,15.5,15.49,15.49,29700.0,11.8885,11.8885,11.8808,11.8808,29700.0
2005-08-18 14:20:00,15.49,15.49,15.48,15.48,12000.0,11.8808,11.8808,11.8731,11.8731,12000.0
2005-08-18 14:25:00,15.48,15.48,15.47,15.47,18900.0,11.8731,11.8731,11.8655,11.8655,18900.0
2005-08-18 14:30:00,15.47,15.47,15.47,15.47,24900.0,11.8655,11.8655,11.8655,11.8655,24900.0
2005-08-18 14:35:00,15.47,15.51,15.47,15.5,25800.0,11.8655,11.8962,11.8655,11.8885,25800.0
2005-08-18 14:40:00,15.5,15.5,15.48,15.49,9900.0,11.8885,11.8885,11.8731,11.8808,9900.0
2005-08-18 14:45:00,15.49,15.49,15.47,15.47,12600.0,11.8808,11.8808,11.8655,11.8655,12600.0
2005-08-18 14:50:00,15.47,15.47,15.46,15.46,17400.0,11.8655,11.8655,11.8578,11.8578,17400.0
2005-08-18 14:55:00,15.46,15.48,15.46,15.48,5100.0,11.8578,11.8731,11.8578,11.8731,5100.0
2005-08-18 15:00:00,15.47,15.47,15.45,15.46,34500.0,11.8655,11.8655,11.8501,11.8578,34500.0
2005-08-18 15:05:00,15.46,15.47,15.46,15.47,6900.0,11.8578,11.8655,11.8578,11.8655,6900.0
2005-08-18 15:10:00,15.47,15.49,15.47,15.49,12600.0,11.8655,11.8808,11.8655,11.8808,12600.0
2005-08-18 15:15:00,15.49,15.49,15.48,15.48,12900.0,11.8808,11.8808,11.8731,11.8731,12900.0
2005-08-18 15:20:00,15.48,15.5,15.48,15.5,38400.0,11.8731,11.8885,11.8731,11.8885,38400.0
2005-08-18 15:25:00,15.5,15.51,15.5,15.5,14400.0,11.8885,11.8962,11.8885,11.8885,14400.0
2005-08-18 15:30:00,15.5,15.51,15.49,15.51,21000.0,11.8885,11.8962,11.8808,11.8962,21000.0
2005-08-18 15:35:00,15.51,15.51,15.5,15.5,19800.0,11.8962,11.8962,11.8885,11.8885,19800.0
2005-08-18 15:40:00,15.5,15.52,15.5,15.52,29400.0,11.8885,11.9038,11.8885,11.9038,29400.0
2005-08-18 15:45:00,15.52,15.53,15.52,15.53,53700.0,11.9038,11.9115,11.9038,11.9115,53700.0
2005-08-18 15:50:00,15.53,15.53,15.52,15.53,63000.0,11.9115,11.9115,11.9038,11.9115,63000.0
2005-08-18 15:55:00,15.53,15.53,15.5,15.5,31800.0,11.9115,11.9115,11.8885,11.8885,31800.0
2005-08-19 09:35:00,15.55,15.56,15.5,15.53,88500.0,11.9268,11.9345,11.8885,11.9115,88500.0
2005-08-19 09:40:00,15.53,15.53,15.52,15.52,6300.0,11.9115,11.9115,11.9038,11.9038,6300.0
2005-08-19 09:45:00,15.52,15.52,15.51,15.51,6900.0,11.9038,11.9038,11.8962,11.8962,6900.0
2005-08-19 09:50:00,15.51,15.51,15.49,15.49,28500.0,11.8962,11.8962,11.8808,11.8808,28500.0
2005-08-19 09:55:00,15.49,15.49,15.49,15.49,6900.0,11.8808,11.8808,11.8808,11.8808,6900.0
2005-08-19 10:00:00,15.49,15.49,15.48,15.48,28500.0,11.8808,11.8808,11.8731,11.8731,28500.0
2005-08-19 10:05:00,15.47,15.47,15.42,15.43,83400.0,11.8655,11.8655,11.8271,11.8348,83400.0
2005-08-19 10:10:00,15.43,15.48,15.42,15.48,30000.0,11.8348,11.8731,11.8271,11.8731,30000.0
2005-08-19 10:15:00,15.48,15.49,15.46,15.47,29400.0,11.8731,11.8808,11.8578,11.8655,29400.0
2005-08-19 10:20:00,15.48,15.48,15.47,15.48,24600.0,11.8731,11.8731,11.8655,11.8731,24600.0
2005-08-19 10:25:00,15.48,15.51,15.48,15.51,52500.0,11.8731,11.8962,11.8731,11.8962,52500.0
2005-08-19 10:30:00,15.51,15.53,15.49,15.49,13800.0,11.8962,11.9115,11.8808,11.8808,13800.0
2005-08-19 10:35:00,15.48,15.49,15.47,15.47,21300.0,11.8731,11.8808,11.8655,11.8655,21300.0
2005-08-19 10:40:00,15.47,15.47,15.44,15.44,48900.0,11.8655,11.8655,11.8425,11.8425,48900.0
2005-08-19 10:45:00,15.45,15.45,15.43,15.43,18600.0,11.8501,11.8501,11.8348,11.8348,18600.0
2005-08-19 10:50:00,15.43,15.44,15.42,15.43,18600.0,11.8348,11.8425,11.8271,11.8348,18600.0
2005-08-19 10:55:00,15.43,15.44,15.43,15.43,24600.0,11.8348,11.8425,11.8348,11.8348,24600.0
2005-08-19 11:00:00,15.44,15.44,15.42,15.42,15300.0,11.8425,11.8425,11.8271,11.8271,15300.0
2005-08-19 11:05:00,15.42,15.45,15.42,15.44,23700.0,11.8271,11.8501,11.8271,11.8425,23700.0
2005-08-19 11:10:00,15.44,15.46,15.44,15.46,27600.0,11.8425,11.8578,11.8425,11.8578,27600.0
2005-08-19 11:15:00,15.46,15.47,15.45,15.46,25500.0,11.8578,11.8655,11.8501,11.8578,25500.0
2005-08-19 11:20:00,15.46,15.46,15.43,15.44,26400.0,11.8578,11.8578,11.8348,11.8425,26400.0
2005-08-19 11:25:00,15.44,15.44,15.43,15.43,15300.0,11.8425,11.8425,11.8348,11.8348,15300.0
2005-08-19 11:30:00,15.43,15.43,15.43,15.43,13500.0,11.8348,11.8348,11.8348,11.8348,13500.0
2005-08-19 11:35:00,15.43,15.44,15.43,15.44,15000.0,11.8348,11.8425,11.8348,11.8425,15000.0
2005-08-19 11:40:00,15.44,15.44,15.43,15.43,14700.0,11.8425,11.8425,11.8348,11.8348,14700.0
2005-08-19 11:45:00,15.43,15.43,15.41,15.42,16500.0,11.8348,11.8348,11.8195,11.8271,16500.0
2005-08-19 11:50:00,15.41,15.43,15.41,15.42,16500.0,11.8195,11.8348,11.8195,11.8271,16500.0
2005-08-19 11:55:00,15.41,15.42,15.4,15.4,28800.0,11.8195,11.8271,11.8118,11.8118,28800.0
2005-08-19 12:00:00,15.4,15.42,15.4,15.42,10500.0,11.8118,11.8271,11.8118,11.8271,10500.0
2005-08-19 12:05:00,15.42,15.42,15.41,15.41,7200.0,11.8271,11.8271,11.8195,11.8195,7200.0
2005-08-19 12:10:00,15.41,15.42,15.41,15.42,16500.0,11.8195,11.8271,11.8195,11.8271,16500.0
2005-08-19 12:15:00,15.42,15.42,15.4,15.4,11700.0,11.8271,11.8271,11.8118,11.8118,11700.0
2005-08-19 12:20:00,15.4,15.4,15.4,15.4,30900.0,11.8118,11.8118,11.8118,11.8118,30900.0
2005-08-19 12:25:00,15.4,15.4,15.4,15.4,67500.0,11.8118,11.8118,11.8118,11.8118,67500.0
2005-08-19 12:30:00,15.4,15.42,15.39,15.41,90900.0,11.8118,11.8271,11.8041,11.8195,90900.0
2005-08-19 12:35:00,15.41,15.43,15.39,15.4,50100.0,11.8195,11.8348,11.8041,11.8118,50100.0
2005-08-19 12:40:00,15.42,15.42,15.4,15.41,35700.0,11.8271,11.8271,11.8118,11.8195,35700.0
2005-08-19 12:45:00,15.41,15.43,15.41,15.43,42900.0,11.8195,11.8348,11.8195,11.8348,42900.0
2005-08-19 12:50:00,15.43,15.44,15.43,15.43,32400.0,11.8348,11.8425,11.8348,11.8348,32400.0
2005-08-19 12:55:00,15.43,15.43,15.43,15.43,8400.0,11.8348,11.8348,11.8348,11.8348,8400.0
2005-08-19 13:00:00,15.43,15.45,15.43,15.44,14700.0,11.8348,11.8501,11.8348,11.8425,14700.0
2005-08-19 13:05:00,15.44,15.44,15.44,15.44,1800.0,11.8425,11.8425,11.8425,11.8425,1800.0
2005-08-19 13:10:00,15.44,15.45,15.44,15.45,11400.0,11.8425,11.8501,11.8425,11.8501,11400.0
2005-08-19 13:15:00,15.45,15.45,15.43,15.43,15600.0,11.8501,11.8501,11.8348,11.8348,15600.0
2005-08-19 13:20:00,15.43,15.45,15.43,15.44,12300.0,11.8348,11.8501,11.8348,11.8425,12300.0
2005-08-19 13:25:00,15.44,15.44,15.44,15.44,9600.0,11.8425,11.8425,11.8425,11.8425,9600.0
2005-08-19 13:30:00,15.44,15.45,15.44,15.44,5700.0,11.8425,11.8501,11.8425,11.8425,5700.0
2005-08-19 13:35:00,15.44,15.45,15.44,15.44,12600.0,11.8425,11.8501,11.8425,11.8425,12600.0
2005-08-19 13:40:00,15.44,15.44,15.44,15.44,14400.0,11.8425,11.8425,11.8425,11.8425,14400.0
2005-08-19 13:45:00,15.44,15.47,15.44,15.47,50100.0,11.8425,11.8655,11.8425,11.8655,50100.0
2005-08-19 13:50:00,15.46,15.47,15.46,15.47,21600.0,11.8578,11.8655,11.8578,11.8655,21600.0
2005-08-19 13:55:00,15.46,15.47,15.46,15.47,33300.0,11.8578,11.8655,11.8578,11.8655,33300.0
2005-08-19 14:00:00,15.46,15.46,15.45,15.45,22500.0,11.8578,11.8578,11.8501,11.8501,22500.0
2005-08-19 14:05:00,15.45,15.45,15.45,15.45,8100.0,11.8501,11.8501,11.8501,11.8501,8100.0
2005-08-19 14:10:00,15.45,15.45,15.44,15.44,9000.0,11.8501,11.8501,11.8425,11.8425,9000.0
2005-08-19 14:15:00,15.44,15.44,15.43,15.43,24300.0,11.8425,11.8425,11.8348,11.8348,24300.0
2005-08-19 14:20:00,15.43,15.43,15.42,15.42,13800.0,11.8348,11.8348,11.8271,11.8271,13800.0
2005-08-19 14:25:00,15.42,15.42,15.41,15.41,6600.0,11.8271,11.8271,11.8195,11.8195,6600.0
2005-08-19 14:30:00,15.41,15.42,15.4,15.42,14100.0,11.8195,11.8271,11.8118,11.8271,14100.0
2005-08-19 14:35:00,15.42,15.42,15.41,15.41,4800.0,11.8271,11.8271,11.8195,11.8195,4800.0
2005-08-19 14:40:00,15.41,15.41,15.4,15.4,8700.0,11.8195,11.8195,11.8118,11.8118,8700.0
2005-08-19 14:45:00,15.4,15.4,15.38,15.39,8700.0,11.8118,11.8118,11.7964,11.8041,8700.0
2005-08-19 14:50:00,15.38,15.38,15.38,15.38,24300.0,11.7964,11.7964,11.7964,11.7964,24300.0
2005-08-19 14:55:00,15.38,15.38,15.38,15.38,13200.0,11.7964,11.7964,11.7964,11.7964,13200.0
2005-08-19 15:00:00,15.38,15.4,15.38,15.39,34500.0,11.7964,11.8118,11.7964,11.8041,34500.0
2005-08-19 15:05:00,15.4,15.4,15.39,15.4,24000.0,11.8118,11.8118,11.8041,11.8118,24000.0
2005-08-19 15:10:00,15.4,15.41,15.4,15.4,18900.0,11.8118,11.8195,11.8118,11.8118,18900.0
2005-08-19 15:15:00,15.4,15.41,15.39,15.4,8100.0,11.8118,11.8195,11.8041,11.8118,8100.0
2005-08-19 15:20:00,15.4,15.4,15.39,15.39,16800.0,11.8118,11.8118,11.8041,11.8041,16800.0
2005-08-19 15:25:00,15.4,15.42,15.4,15.42,20700.0,11.8118,11.8271,11.8118,11.8271,20700.0
2005-08-19 15:30:00,15.42,15.43,15.42,15.42,7500.0,11.8271,11.8348,11.8271,11.8271,7500.0
2005-08-19 15:35:00,15.42,15.42,15.41,15.42,25800.0,11.8271,11.8271,11.8195,11.8271,25800.0
2005-08-19 15:40:00,15.42,15.42,15.42,15.42,27000.0,11.8271,11.8271,11.8271,11.8271,27000.0
2005-08-19 15:45:00,15.42,15.43,15.41,15.41,18900.0,11.8271,11.8348,11.8195,11.8195,18900.0
2005-08-19 15:50:00,15.4,15.42,15.39,15.41,48300.0,11.8118,11.8271,11.8041,11.8195,48300.0
2005-08-19 15:55:00,15.41,15.42,15.4,15.4,45000.0,11.8195,11.8271,11.8118,11.8118,45000.0
2005-08-22 09:30:00,15.46,15.47,15.45,15.47,26400.0,11.8578,11.8655,11.8501,11.8655,26400.0
2005-08-22 09:35:00,15.48,15.58,15.48,15.57,217500.0,11.8731,11.9498,11.8731,11.9422,217500.0
2005-08-22 09:40:00,15.57,15.61,15.57,15.59,58200.0,11.9422,11.9729,11.9422,11.9575,58200.0
2005-08-22 09:45:00,15.58,15.66,15.58,15.61,59400.0,11.9498,12.0112,11.9498,11.9729,59400.0
2005-08-22 09:50:00,15.61,15.64,15.61,15.63,26400.0,11.9729,11.9959,11.9729,11.9882,26400.0
2005-08-22 09:55:00,15.63,15.64,15.63,15.63,22500.0,11.9882,11.9959,11.9882,11.9882,22500.0
2005-08-22 10:00:00,15.63,15.64,15.62,15.62,63300.0,11.9882,11.9959,11.9805,11.9805,63300.0
2005-08-22 10:05:00,15.62,15.62,15.61,15.61,25800.0,11.9805,11.9805,11.9729,11.9729,25800.0
2005-08-22 10:10:00,15.61,15.62,15.58,15.61,56700.0,11.9729,11.9805,11.9498,11.9729,56700.0
2005-08-22 10:15:00,15.62,15.63,15.62,15.63,18000.0,11.9805,11.9882,11.9805,11.9882,18000.0
2005-08-22 10:20:00,15.63,15.64,15.61,15.61,32700.0,11.9882,11.9959,11.9729,11.9729,32700.0
2005-08-22 10:25:00,15.61,15.63,15.61,15.63,15000.0,11.9729,11.9882,11.9729,11.9882,15000.0
2005-08-22 10:30:00,15.63,15.65,15.62,15.64,73500.0,11.9882,12.0035,11.9805,11.9959,73500.0
2005-08-22 10:35:00,15.65,15.65,15.61,15.62,33000.0,12.0035,12.0035,11.9729,11.9805,33000.0
2005-08-22 10:40:00,15.62,15.63,15.61,15.62,22500.0,11.9805,11.9882,11.9729,11.9805,22500.0
2005-08-22 10:45:00,15.63,15.63,15.62,15.63,9900.0,11.9882,11.9882,11.9805,11.9882,9900.0
2005-08-22 10:50:00,15.63,15.65,15.63,15.65,11100.0,11.9882,12.0035,11.9882,12.0035,11100.0
2005-08-22 10:55:00,15.65,15.65,15.62,15.63,30300.0,12.0035,12.0035,11.9805,11.9882,30300.0
2005-08-22 11:00:00,15.63,15.64,15.63,15.63,5400.0,11.9882,11.9959,11.9882,11.9882,5400.0
2005-08-22 11:05:00,15.64,15.65,15.64,15.64,15000.0,11.9959,12.0035,11.9959,11.9959,15000.0
2005-08-22 11:10:00,15.63,15.65,15.63,15.64,9300.0,11.9882,12.0035,11.9882,11.9959,9300.0
2005-08-22 11:15:00,15.65,15.65,15.63,15.63,22800.0,12.0035,12.0035,11.9882,11.9882,22800.0
2005-08-22 11:20:00,15.64,15.64,15.63,15.63,6900.0,11.9959,11.9959,11.9882,11.9882,6900.0
2005-08-22 11:25:00,15.63,15.65,15.63,15.65,2700.0,11.9882,12.0035,11.9882,12.0035,2700.0
2005-08-22 11:30:00,15.65,15.65,15.64,15.64,10200.0,12.0035,12.0035,11.9959,11.9959,10200.0
2005-08-22 11:35:00,15.64,15.65,15.64,15.65,6900.0,11.9959,12.0035,11.9959,12.0035,6900.0
2005-08-22 11:40:00,15.64,15.64,15.61,15.61,18600.0,11.9959,11.9959,11.9729,11.9729,18600.0
2005-08-22 11:45:00,15.61,15.61,15.61,15.61,11700.0,11.9729,11.9729,11.9729,11.9729,11700.0
2005-08-22 11:50:00,15.61,15.61,15.56,15.56,16200.0,11.9729,11.9729,11.9345,11.9345,16200.0
2005-08-22 11:55:00,15.56,15.58,15.55,15.57,16500.0,11.9345,11.9498,11.9268,11.9422,16500.0
2005-08-22 12:00:00,15.57,15.57,15.54,15.55,58200.0,11.9422,11.9422,11.9192,11.9268,58200.0
2005-08-22 12:05:00,15.54,15.55,15.53,15.54,42300.0,11.9192,11.9268,11.9115,11.9192,42300.0
2005-08-22 12:10:00,15.54,15.56,15.54,15.55,19200.0,11.9192,11.9345,11.9192,11.9268,19200.0
2005-08-22 12:15:00,15.55,15.56,15.55,15.55,11100.0,11.9268,11.9345,11.9268,11.9268,11100.0
2005-08-22 12:20:00,15.55,15.56,15.55,15.56,9000.0,11.9268,11.9345,11.9268,11.9345,9000.0
2005-08-22 12:25:00,15.55,15.55,15.54,15.54,16800.0,11.9268,11.9268,11.9192,11.9192,16800.0
2005-08-22 12:30:00,15.54,15.55,15.54,15.54,47400.0,11.9192,11.9268,11.9192,11.9192,47400.0
2005-08-22 12:35:00,15.55,15.55,15.53,15.54,78000.0,11.9268,11.9268,11.9115,11.9192,78000.0
2005-08-22 12:40:00,15.55,15.56,15.55,15.55,66900.0,11.9268,11.9345,11.9268,11.9268,66900.0
2005-08-22 12:45:00,15.55,15.57,15.55,15.56,31800.0,11.9268,11.9422,11.9268,11.9345,31800.0
2005-08-22 12:50:00,15.56,15.57,15.56,15.56,16800.0,11.9345,11.9422,11.9345,11.9345,16800.0
2005-08-22 12:55:00,15.56,15.56,15.55,15.56,67800.0,11.9345,11.9345,11.9268,11.9345,67800.0
2005-08-22 13:00:00,15.56,15.56,15.54,15.54,119700.0,11.9345,11.9345,11.9192,11.9192,119700.0
2005-08-22 13:05:00,15.54,15.55,15.54,15.55,16200.0,11.9192,11.9268,11.9192,11.9268,16200.0
2005-08-22 13:10:00,15.55,15.55,15.55,15.55,38100.0,11.9268,11.9268,11.9268,11.9268,38100.0
2005-08-22 13:15:00,15.55,15.56,15.54,15.55,51000.0,11.9268,11.9345,11.9192,11.9268,51000.0
2005-08-22 13:20:00,15.55,15.56,15.55,15.55,30900.0,11.9268,11.9345,11.9268,11.9268,30900.0
2005-08-22 13:25:00,15.55,15.57,15.55,15.57,22800.0,11.9268,11.9422,11.9268,11.9422,22800.0
2005-08-22 13:30:00,15.57,15.57,15.55,15.56,40200.0,11.9422,11.9422,11.9268,11.9345,40200.0
2005-08-22 13:35:00,15.55,15.56,15.55,15.55,10200.0,11.9268,11.9345,11.9268,11.9268,10200.0
2005-08-22 13:40:00,15.55,15.55,15.55,15.55,4500.0,11.9268,11.9268,11.9268,11.9268,4500.0
2005-08-22 13:45:00,15.55,15.57,15.55,15.56,11100.0,11.9268,11.9422,11.9268,11.9345,11100.0
2005-08-22 13:50:00,15.56,15.57,15.56,15.57,15900.0,11.9345,11.9422,11.9345,11.9422,15900.0
2005-08-22 13:55:00,15.57,15.58,15.57,15.57,18600.0,11.9422,11.9498,11.9422,11.9422,18600.0
2005-08-22 14:00:00,15.57,15.57,15.56,15.57,13800.0,11.9422,11.9422,11.9345,11.9422,13800.0
2005-08-22 14:05:00,15.57,15.57,15.56,15.57,21600.0,11.9422,11.9422,11.9345,11.9422,21600.0
2005-08-22 14:10:00,15.57,15.57,15.54,15.55,25800.0,11.9422,11.9422,11.9192,11.9268,25800.0
2005-08-22 14:15:00,15.55,15.55,15.54,15.54,13200.0,11.9268,11.9268,11.9192,11.9192,13200.0
2005-08-22 14:20:00,15.54,15.55,15.54,15.54,15600.0,11.9192,11.9268,11.9192,11.9192,15600.0
2005-08-22 14:25:00,15.54,15.55,15.54,15.54,28200.0,11.9192,11.9268,11.9192,11.9192,28200.0
2005-08-22 14:30:00,15.54,15.56,15.54,15.55,29400.0,11.9192,11.9345,11.9192,11.9268,29400.0
2005-08-22 14:35:00,15.55,15.57,15.55,15.56,22500.0,11.9268,11.9422,11.9268,11.9345,22500.0
2005-08-22 14:40:00,15.56,15.56,15.55,15.55,38400.0,11.9345,11.9345,11.9268,11.9268,38400.0
2005-08-22 14:45:00,15.55,15.56,15.55,15.55,40500.0,11.9268,11.9345,11.9268,11.9268,40500.0
2005-08-22 14:50:00,15.55,15.57,15.55,15.56,18300.0,11.9268,11.9422,11.9268,11.9345,18300.0
2005-08-22 14:55:00,15.56,15.56,15.55,15.56,13200.0,11.9345,11.9345,11.9268,11.9345,13200.0
2005-08-22 15:00:00,15.55,15.57,15.55,15.56,17400.0,11.9268,11.9422,11.9268,11.9345,17400.0
2005-08-22 15:05:00,15.57,15.57,15.56,15.57,16800.0,11.9422,11.9422,11.9345,11.9422,16800.0
2005-08-22 15:10:00,15.57,15.57,15.56,15.56,21300.0,11.9422,11.9422,11.9345,11.9345,21300.0
2005-08-22 15:15:00,15.56,15.56,15.55,15.55,18300.0,11.9345,11.9345,11.9268,11.9268,18300.0
2005-08-22 15:20:00,15.55,15.58,15.55,15.56,66300.0,11.9268,11.9498,11.9268,11.9345,66300.0
2005-08-22 15:25:00,15.56,15.57,15.56,15.56,47400.0,11.9345,11.9422,11.9345,11.9345,47400.0
2005-08-22 15:30:00,15.56,15.57,15.55,15.57,43200.0,11.9345,11.9422,11.9268,11.9422,43200.0
2005-08-22 15:35:00,15.57,15.57,15.57,15.57,40500.0,11.9422,11.9422,11.9422,11.9422,40500.0
2005-08-22 15:40:00,15.57,15.57,15.57,15.57,53400.0,11.9422,11.9422,11.9422,11.9422,53400.0
2005-08-22 15:45:00,15.57,15.57,15.55,15.55,30000.0,11.9422,11.9422,11.9268,11.9268,30000.0
2005-08-22 15:50:00,15.56,15.56,15.55,15.55,51000.0,11.9345,11.9345,11.9268,11.9268,51000.0
2005-08-22 15:55:00,15.55,15.57,15.55,15.57,67500.0,11.9268,11.9422,11.9268,11.9422,67500.0
2005-08-23 09:30:00,15.55,15.57,15.55,15.55,12300.0,11.9268,11.9422,11.9268,11.9268,12300.0
2005-08-23 09:35:00,15.56,15.56,15.48,15.5,8400.0,11.9345,11.9345,11.8731,11.8885,8400.0
2005-08-23 09:40:00,15.5,15.5,15.47,15.49,9000.0,11.8885,11.8885,11.8655,11.8808,9000.0
2005-08-23 09:45:00,15.47,15.48,15.45,15.47,15000.0,11.8655,11.8731,11.8501,11.8655,15000.0
2005-08-23 09:50:00,15.47,15.48,15.47,15.48,30000.0,11.8655,11.8731,11.8655,11.8731,30000.0
2005-08-23 09:55:00,15.48,15.48,15.47,15.48,11100.0,11.8731,11.8731,11.8655,11.8731,11100.0
2005-08-23 10:00:00,15.48,15.5,15.47,15.5,29100.0,11.8731,11.8885,11.8655,11.8885,29100.0
2005-08-23 10:05:00,15.5,15.55,15.5,15.53,43500.0,11.8885,11.9268,11.8885,11.9115,43500.0
2005-08-23 10:10:00,15.52,15.55,15.52,15.55,16500.0,11.9038,11.9268,11.9038,11.9268,16500.0
2005-08-23 10:15:00,15.56,15.57,15.56,15.57,32700.0,11.9345,11.9422,11.9345,11.9422,32700.0
2005-08-23 10:20:00,15.57,15.58,15.57,15.57,35400.0,11.9422,11.9498,11.9422,11.9422,35400.0
2005-08-23 10:25:00,15.57,15.58,15.57,15.57,21600.0,11.9422,11.9498,11.9422,11.9422,21600.0
2005-08-23 10:30:00,15.57,15.59,15.57,15.58,11400.0,11.9422,11.9575,11.9422,11.9498,11400.0
2005-08-23 10:35:00,15.59,15.59,15.54,15.54,16500.0,11.9575,11.9575,11.9192,11.9192,16500.0
2005-08-23 10:40:00,15.54,15.54,15.52,15.53,18900.0,11.9192,11.9192,11.9038,11.9115,18900.0
2005-08-23 10:45:00,15.53,15.53,15.52,15.53,25800.0,11.9115,11.9115,11.9038,11.9115,25800.0
2005-08-23 10:50:00,15.53,15.55,15.52,15.53,12600.0,11.9115,11.9268,11.9038,11.9115,12600.0
2005-08-23 10:55:00,15.53,15.54,15.52,15.52,7200.0,11.9115,11.9192,11.9038,11.9038,7200.0
2005-08-23 11:00:00,15.52,15.53,15.51,15.51,4200.0,11.9038,11.9115,11.8962,11.8962,4200.0
2005-08-23 11:05:00,15.51,15.51,15.49,15.49,16800.0,11.8962,11.8962,11.8808,11.8808,16800.0
2005-08-23 11:10:00,15.49,15.49,15.48,15.49,7200.0,11.8808,11.8808,11.8731,11.8808,7200.0
2005-08-23 11:15:00,15.49,15.49,15.49,15.49,7200.0,11.8808,11.8808,11.8808,11.8808,7200.0
2005-08-23 11:20:00,15.49,15.49,15.48,15.49,16500.0,11.8808,11.8808,11.8731,11.8808,16500.0
2005-08-23 11:25:00,15.49,15.49,15.48,15.48,13800.0,11.8808,11.8808,11.8731,11.8731,13800.0
2005-08-23 11:30:00,15.48,15.49,15.48,15.48,12000.0,11.8731,11.8808,11.8731,11.8731,12000.0
2005-08-23 11:35:00,15.48,15.48,15.47,15.47,21600.0,11.8731,11.8731,11.8655,11.8655,21600.0
2005-08-23 11:40:00,15.47,15.47,15.46,15.46,5100.0,11.8655,11.8655,11.8578,11.8578,5100.0
2005-08-23 11:45:00,15.45,15.45,15.42,15.42,18000.0,11.8501,11.8501,11.8271,11.8271,18000.0
2005-08-23 11:50:00,15.43,15.44,15.42,15.44,15000.0,11.8348,11.8425,11.8271,11.8425,15000.0
2005-08-23 11:55:00,15.44,15.45,15.44,15.45,16200.0,11.8425,11.8501,11.8425,11.8501,16200.0
2005-08-23 12:00:00,15.45,15.45,15.42,15.42,48000.0,11.8501,11.8501,11.8271,11.8271,48000.0
2005-08-23 12:05:00,15.41,15.42,15.41,15.42,11700.0,11.8195,11.8271,11.8195,11.8271,11700.0
2005-08-23 12:10:00,15.42,15.43,15.42,15.42,29400.0,11.8271,11.8348,11.8271,11.8271,29400.0
2005-08-23 12:15:00,15.42,15.43,15.41,15.41,9300.0,11.8271,11.8348,11.8195,11.8195,9300.0
2005-08-23 12:20:00,15.41,15.41,15.41,15.41,9300.0,11.8195,11.8195,11.8195,11.8195,9300.0
2005-08-23 12:25:00,15.41,15.41,15.41,15.41,7500.0,11.8195,11.8195,11.8195,11.8195,7500.0
2005-08-23 12:30:00,15.41,15.41,15.41,15.41,6000.0,11.8195,11.8195,11.8195,11.8195,6000.0
2005-08-23 12:35:00,15.41,15.42,15.41,15.42,8700.0,11.8195,11.8271,11.8195,11.8271,8700.0
2005-08-23 12:40:00,15.42,15.42,15.42,15.42,6300.0,11.8271,11.8271,11.8271,11.8271,6300.0
2005-08-23 12:45:00,15.42,15.43,15.42,15.42,10200.0,11.8271,11.8348,11.8271,11.8271,10200.0
2005-08-23 12:50:00,15.42,15.42,15.42,15.42,17400.0,11.8271,11.8271,11.8271,11.8271,17400.0
2005-08-23 12:55:00,15.42,15.42,15.42,15.42,7500.0,11.8271,11.8271,11.8271,11.8271,7500.0
2005-08-23 13:00:00,15.42,15.44,15.42,15.43,38700.0,11.8271,11.8425,11.8271,11.8348,38700.0
2005-08-23 13:05:00,15.43,15.44,15.43,15.44,5400.0,11.8348,11.8425,11.8348,11.8425,5400.0
2005-08-23 13:10:00,15.43,15.43,15.42,15.42,4800.0,11.8348,11.8348,11.8271,11.8271,4800.0
2005-08-23 13:15:00,15.42,15.42,15.42,15.42,18300.0,11.8271,11.8271,11.8271,11.8271,18300.0
2005-08-23 13:20:00,15.42,15.42,15.41,15.41,22200.0,11.8271,11.8271,11.8195,11.8195,22200.0
2005-08-23 13:25:00,15.41,15.41,15.41,15.41,5100.0,11.8195,11.8195,11.8195,11.8195,5100.0
2005-08-23 13:30:00,15.4,15.4,15.4,15.4,3900.0,11.8118,11.8118,11.8118,11.8118,3900.0
2005-08-23 13:35:00,15.39,15.4,15.38,15.38,22500.0,11.8041,11.8118,11.7964,11.7964,22500.0
2005-08-23 13:40:00,15.38,15.4,15.38,15.4,21300.0,11.7964,11.8118,11.7964,11.8118,21300.0
2005-08-23 13:45:00,15.41,15.41,15.4,15.4,6300.0,11.8195,11.8195,11.8118,11.8118,6300.0
2005-08-23 13:50:00,15.4,15.42,15.4,15.42,12300.0,11.8118,11.8271,11.8118,11.8271,12300.0
2005-08-23 13:55:00,15.42,15.42,15.41,15.41,4800.0,11.8271,11.8271,11.8195,11.8195,4800.0
2005-08-23 14:00:00,15.41,15.41,15.4,15.41,7800.0,11.8195,11.8195,11.8118,11.8195,7800.0
2005-08-23 14:05:00,15.41,15.46,15.41,15.45,20400.0,11.8195,11.8578,11.8195,11.8501,20400.0
2005-08-23 14:10:00,15.46,15.48,15.46,15.48,20100.0,11.8578,11.8731,11.8578,11.8731,20100.0
2005-08-23 14:15:00,15.49,15.49,15.49,15.49,19200.0,11.8808,11.8808,11.8808,11.8808,19200.0
2005-08-23 14:20:00,15.49,15.52,15.49,15.51,37500.0,11.8808,11.9038,11.8808,11.8962,37500.0
2005-08-23 14:25:00,15.51,15.52,15.51,15.52,28800.0,11.8962,11.9038,11.8962,11.9038,28800.0
2005-08-23 14:30:00,15.52,15.52,15.51,15.52,18900.0,11.9038,11.9038,11.8962,11.9038,18900.0
2005-08-23 14:35:00,15.53,15.56,15.52,15.56,31500.0,11.9115,11.9345,11.9038,11.9345,31500.0
2005-08-23 14:40:00,15.56,15.58,15.56,15.57,33600.0,11.9345,11.9498,11.9345,11.9422,33600.0
2005-08-23 14:45:00,15.58,15.59,15.56,15.56,55800.0,11.9498,11.9575,11.9345,11.9345,55800.0
2005-08-23 14:50:00,15.56,15.56,15.54,15.54,9600.0,11.9345,11.9345,11.9192,11.9192,9600.0
2005-08-23 14:55:00,15.54,15.54,15.53,15.54,13200.0,11.9192,11.9192,11.9115,11.9192,13200.0
2005-08-23 15:00:00,15.54,15.54,15.51,15.52,9600.0,11.9192,11.9192,11.8962,11.9038,9600.0
2005-08-23 15:05:00,15.52,15.52,15.49,15.5,36900.0,11.9038,11.9038,11.8808,11.8885,36900.0
2005-08-23 15:10:00,15.5,15.5,15.48,15.5,27900.0,11.8885,11.8885,11.8731,11.8885,27900.0
2005-08-23 15:15:00,15.5,15.5,15.48,15.49,35400.0,11.8885,11.8885,11.8731,11.8808,35400.0
2005-08-23 15:20:00,15.49,15.49,15.47,15.47,14700.0,11.8808,11.8808,11.8655,11.8655,14700.0
2005-08-23 15:25:00,15.47,15.49,15.47,15.48,16200.0,11.8655,11.8808,11.8655,11.8731,16200.0
2005-08-23 15:30:00,15.48,15.49,15.47,15.48,17700.0,11.8731,11.8808,11.8655,11.8731,17700.0
2005-08-23 15:35:00,15.48,15.48,15.46,15.47,49800.0,11.8731,11.8731,11.8578,11.8655,49800.0
2005-08-23 15:40:00,15.47,15.48,15.45,15.45,19800.0,11.8655,11.8731,11.8501,11.8501,19800.0
2005-08-23 15:45:00,15.45,15.46,15.43,15.44,14100.0,11.8501,11.8578,11.8348,11.8425,14100.0
2005-08-23 15:50:00,15.43,15.44,15.42,15.43,32700.0,11.8348,11.8425,11.8271,11.8348,32700.0
2005-08-23 15:55:00,15.43,15.44,15.43,15.44,33000.0,11.8348,11.8425,11.8348,11.8425,33000.0
2005-08-24 09:30:00,15.36,15.39,15.36,15.39,59100.0,11.7811,11.8041,11.7811,11.8041,59100.0
2005-08-24 09:35:00,15.4,15.42,15.37,15.38,16200.0,11.8118,11.8271,11.7888,11.7964,16200.0
2005-08-24 09:40:00,15.38,15.38,15.35,15.37,41400.0,11.7964,11.7964,11.7734,11.7888,41400.0
2005-08-24 09:45:00,15.37,15.39,15.37,15.38,17100.0,11.7888,11.8041,11.7888,11.7964,17100.0
2005-08-24 09:50:00,15.38,15.41,15.38,15.41,23400.0,11.7964,11.8195,11.7964,11.8195,23400.0
2005-08-24 09:55:00,15.41,15.45,15.41,15.44,32400.0,11.8195,11.8501,11.8195,11.8425,32400.0
2005-08-24 10:00:00,15.44,15.45,15.42,15.42,17400.0,11.8425,11.8501,11.8271,11.8271,17400.0
2005-08-24 10:05:00,15.44,15.52,15.44,15.52,33000.0,11.8425,11.9038,11.8425,11.9038,33000.0
2005-08-24 10:10:00,15.51,15.54,15.5,15.5,57300.0,11.8962,11.9192,11.8885,11.8885,57300.0
2005-08-24 10:15:00,15.51,15.52,15.5,15.5,13200.0,11.8962,11.9038,11.8885,11.8885,13200.0
2005-08-24 10:20:00,15.5,15.5,15.46,15.47,41100.0,11.8885,11.8885,11.8578,11.8655,41100.0
2005-08-24 10:25:00,15.47,15.47,15.44,15.44,18300.0,11.8655,11.8655,11.8425,11.8425,18300.0
2005-08-24 10:30:00,15.45,15.45,15.43,15.44,56400.0,11.8501,11.8501,11.8348,11.8425,56400.0
2005-08-24 10:35:00,15.44,15.45,15.44,15.44,6000.0,11.8425,11.8501,11.8425,11.8425,6000.0
2005-08-24 10:40:00,15.44,15.45,15.44,15.45,9000.0,11.8425,11.8501,11.8425,11.8501,9000.0
2005-08-24 10:45:00,15.45,15.46,15.45,15.46,25500.0,11.8501,11.8578,11.8501,11.8578,25500.0
2005-08-24 10:50:00,15.46,15.46,15.45,15.45,14100.0,11.8578,11.8578,11.8501,11.8501,14100.0
2005-08-24 10:55:00,15.44,15.44,15.44,15.44,9600.0,11.8425,11.8425,11.8425,11.8425,9600.0
2005-08-24 11:00:00,15.44,15.45,15.44,15.44,13200.0,11.8425,11.8501,11.8425,11.8425,13200.0
2005-08-24 11:05:00,15.43,15.43,15.4,15.41,48000.0,11.8348,11.8348,11.8118,11.8195,48000.0
2005-08-24 11:10:00,15.41,15.41,15.38,15.4,32400.0,11.8195,11.8195,11.7964,11.8118,32400.0
2005-08-24 11:15:00,15.4,15.41,15.4,15.4,23700.0,11.8118,11.8195,11.8118,11.8118,23700.0
2005-08-24 11:20:00,15.4,15.41,15.4,15.41,6300.0,11.8118,11.8195,11.8118,11.8195,6300.0
2005-08-24 11:25:00,15.41,15.41,15.4,15.4,9000.0,11.8195,11.8195,11.8118,11.8118,9000.0
2005-08-24 11:30:00,15.4,15.4,15.38,15.39,25800.0,11.8118,11.8118,11.7964,11.8041,25800.0
2005-08-24 11:35:00,15.39,15.39,15.37,15.37,18300.0,11.8041,11.8041,11.7888,11.7888,18300.0
2005-08-24 11:40:00,15.37,15.37,15.34,15.34,28500.0,11.7888,11.7888,11.7658,11.7658,28500.0
2005-08-24 11:45:00,15.34,15.34,15.31,15.32,60300.0,11.7658,11.7658,11.7428,11.7504,60300.0
2005-08-24 11:50:00,15.32,15.32,15.3,15.31,18000.0,11.7504,11.7504,11.7351,11.7428,18000.0
2005-08-24 11:55:00,15.31,15.34,15.3,15.34,37200.0,11.7428,11.7658,11.7351,11.7658,37200.0
2005-08-24 12:00:00,15.34,15.34,15.33,15.33,50400.0,11.7658,11.7658,11.7581,11.7581,50400.0
2005-08-24 12:05:00,15.34,15.34,15.32,15.33,30300.0,11.7658,11.7658,11.7504,11.7581,30300.0
2005-08-24 12:10:00,15.32,15.33,15.32,15.33,16800.0,11.7504,11.7581,11.7504,11.7581,16800.0
2005-08-24 12:15:00,15.33,15.33,15.33,15.33,4200.0,11.7581,11.7581,11.7581,11.7581,4200.0
2005-08-24 12:20:00,15.33,15.33,15.33,15.33,27300.0,11.7581,11.7581,11.7581,11.7581,27300.0
2005-08-24 12:25:00,15.33,15.35,15.33,15.35,8100.0,11.7581,11.7734,11.7581,11.7734,8100.0
2005-08-24 12:30:00,15.35,15.35,15.33,15.34,19800.0,11.7734,11.7734,11.7581,11.7658,19800.0
2005-08-24 12:35:00,15.33,15.34,15.33,15.34,44400.0,11.7581,11.7658,11.7581,11.7658,44400.0
2005-08-24 12:40:00,15.34,15.34,15.32,15.32,55500.0,11.7658,11.7658,11.7504,11.7504,55500.0
2005-08-24 12:45:00,15.32,15.33,15.32,15.33,11400.0,11.7504,11.7581,11.7504,11.7581,11400.0
2005-08-24 12:50:00,15.33,15.33,15.33,15.33,37200.0,11.7581,11.7581,11.7581,11.7581,37200.0
2005-08-24 12:55:00,15.33,15.34,15.33,15.34,57600.0,11.7581,11.7658,11.7581,11.7658,57600.0
2005-08-24 13:00:00,15.33,15.34,15.33,15.33,12600.0,11.7581,11.7658,11.7581,11.7581,12600.0
2005-08-24 13:05:00,15.33,15.34,15.33,15.34,9000.0,11.7581,11.7658,11.7581,11.7658,9000.0
2005-08-24 13:10:00,15.34,15.35,15.34,15.34,13500.0,11.7658,11.7734,11.7658,11.7658,13500.0
2005-08-24 13:15:00,15.34,15.34,15.32,15.32,6300.0,11.7658,11.7658,11.7504,11.7504,6300.0
2005-08-24 13:20:00,15.32,15.33,15.32,15.33,12600.0,11.7504,11.7581,11.7504,11.7581,12600.0
2005-08-24 13:25:00,15.33,15.33,15.33,15.33,13800.0,11.7581,11.7581,11.7581,11.7581,13800.0
2005-08-24 13:30:00,15.33,15.34,15.33,15.33,15000.0,11.7581,11.7658,11.7581,11.7581,15000.0
2005-08-24 13:35:00,15.33,15.33,15.3,15.3,25500.0,11.7581,11.7581,11.7351,11.7351,25500.0
2005-08-24 13:40:00,15.3,15.31,15.3,15.3,5100.0,11.7351,11.7428,11.7351,11.7351,5100.0
2005-08-24 13:45:00,15.31,15.31,15.3,15.31,6600.0,11.7428,11.7428,11.7351,11.7428,6600.0
2005-08-24 13:50:00,15.31,15.31,15.3,15.31,20100.0,11.7428,11.7428,11.7351,11.7428,20100.0
2005-08-24 13:55:00,15.31,15.32,15.31,15.31,76200.0,11.7428,11.7504,11.7428,11.7428,76200.0
2005-08-24 14:00:00,15.31,15.31,15.28,15.28,7800.0,11.7428,11.7428,11.7197,11.7197,7800.0
2005-08-24 14:05:00,15.29,15.29,15.26,15.28,37200.0,11.7274,11.7274,11.7044,11.7197,37200.0
2005-08-24 14:10:00,15.28,15.28,15.27,15.28,6900.0,11.7197,11.7197,11.7121,11.7197,6900.0
2005-08-24 14:15:00,15.28,15.29,15.28,15.29,19500.0,11.7197,11.7274,11.7197,11.7274,19500.0
2005-08-24 14:20:00,15.29,15.3,15.29,15.29,39000.0,11.7274,11.7351,11.7274,11.7274,39000.0
2005-08-24 14:25:00,15.28,15.28,15.28,15.28,8700.0,11.7197,11.7197,11.7197,11.7197,8700.0
2005-08-24 14:30:00,15.28,15.29,15.28,15.28,19800.0,11.7197,11.7274,11.7197,11.7197,19800.0
2005-08-24 14:35:00,15.29,15.29,15.28,15.28,18600.0,11.7274,11.7274,11.7197,11.7197,18600.0
2005-08-24 14:40:00,15.28,15.29,15.28,15.29,15900.0,11.7197,11.7274,11.7197,11.7274,15900.0
2005-08-24 14:45:00,15.29,15.29,15.27,15.27,23400.0,11.7274,11.7274,11.7121,11.7121,23400.0
2005-08-24 14:50:00,15.27,15.27,15.25,15.25,46500.0,11.7121,11.7121,11.6967,11.6967,46500.0
2005-08-24 14:55:00,15.26,15.26,15.25,15.26,15000.0,11.7044,11.7044,11.6967,11.7044,15000.0
2005-08-24 15:00:00,15.26,15.26,15.22,15.22,30600.0,11.7044,11.7044,11.6737,11.6737,30600.0
2005-08-24 15:05:00,15.23,15.25,15.22,15.24,43800.0,11.6814,11.6967,11.6737,11.6891,43800.0
2005-08-24 15:10:00,15.24,15.25,15.21,15.24,42900.0,11.6891,11.6967,11.6661,11.6891,42900.0
2005-08-24 15:15:00,15.24,15.25,15.23,15.25,36900.0,11.6891,11.6967,11.6814,11.6967,36900.0
2005-08-24 15:20:00,15.25,15.25,15.25,15.25,33300.0,11.6967,11.6967,11.6967,11.6967,33300.0
2005-08-24 15:25:00,15.25,15.26,15.25,15.25,22800.0,11.6967,11.7044,11.6967,11.6967,22800.0
2005-08-24 15:30:00,15.25,15.25,15.23,15.23,16200.0,11.6967,11.6967,11.6814,11.6814,16200.0
2005-08-24 15:35:00,15.22,15.25,15.22,15.25,14700.0,11.6737,11.6967,11.6737,11.6967,14700.0
2005-08-24 15:40:00,15.26,15.26,15.23,15.23,19500.0,11.7044,11.7044,11.6814,11.6814,19500.0
2005-08-24 15:45:00,15.23,15.23,15.22,15.22,22500.0,11.6814,11.6814,11.6737,11.6737,22500.0
2005-08-24 15:50:00,15.22,15.22,15.21,15.21,24000.0,11.6737,11.6737,11.6661,11.6661,24000.0
2005-08-24 15:55:00,15.22,15.24,15.22,15.24,21900.0,11.6737,11.6891,11.6737,11.6891,21900.0
2005-08-25 09:30:00,15.24,15.28,15.23,15.28,24000.0,11.6891,11.7197,11.6814,11.7197,24000.0
2005-08-25 09:35:00,15.25,15.26,15.24,15.24,9900.0,11.6967,11.7044,11.6891,11.6891,9900.0
2005-08-25 09:40:00,15.23,15.24,15.2,15.21,12300.0,11.6814,11.6891,11.6584,11.6661,12300.0
2005-08-25 09:45:00,15.21,15.22,15.2,15.2,12000.0,11.6661,11.6737,11.6584,11.6584,12000.0
2005-08-25 09:50:00,15.19,15.21,15.17,15.17,7500.0,11.6507,11.6661,11.6354,11.6354,7500.0
2005-08-25 09:55:00,15.17,15.17,15.14,15.14,14700.0,11.6354,11.6354,11.6124,11.6124,14700.0
2005-08-25 10:00:00,15.14,15.16,15.13,15.16,32400.0,11.6124,11.6277,11.6047,11.6277,32400.0
2005-08-25 10:05:00,15.15,15.17,15.14,15.16,18300.0,11.62,11.6354,11.6124,11.6277,18300.0
2005-08-25 10:10:00,15.16,15.16,15.14,15.15,15600.0,11.6277,11.6277,11.6124,11.62,15600.0
2005-08-25 10:15:00,15.15,15.15,15.12,15.13,9000.0,11.62,11.62,11.597,11.6047,9000.0
2005-08-25 10:20:00,15.13,15.13,15.12,15.12,13500.0,11.6047,11.6047,11.597,11.597,13500.0
2005-08-25 10:25:00,15.11,15.14,15.11,15.14,15000.0,11.5894,11.6124,11.5894,11.6124,15000.0
2005-08-25 10:30:00,15.14,15.15,15.13,15.13,24000.0,11.6124,11.62,11.6047,11.6047,24000.0
2005-08-25 10:35:00,15.14,15.17,15.14,15.16,22500.0,11.6124,11.6354,11.6124,11.6277,22500.0
2005-08-25 10:40:00,15.16,15.17,15.15,15.15,54600.0,11.6277,11.6354,11.62,11.62,54600.0
2005-08-25 10:45:00,15.15,15.16,15.14,15.14,19800.0,11.62,11.6277,11.6124,11.6124,19800.0
2005-08-25 10:50:00,15.14,15.15,15.14,15.15,3900.0,11.6124,11.62,11.6124,11.62,3900.0
2005-08-25 10:55:00,15.14,15.16,15.14,15.16,14400.0,11.6124,11.6277,11.6124,11.6277,14400.0
2005-08-25 11:00:00,15.16,15.16,15.16,15.16,16200.0,11.6277,11.6277,11.6277,11.6277,16200.0
2005-08-25 11:05:00,15.16,15.17,15.16,15.16,34800.0,11.6277,11.6354,11.6277,11.6277,34800.0
2005-08-25 11:10:00,15.16,15.16,15.16,15.16,18300.0,11.6277,11.6277,11.6277,11.6277,18300.0
2005-08-25 11:15:00,15.16,15.16,15.16,15.16,18900.0,11.6277,11.6277,11.6277,11.6277,18900.0
2005-08-25 11:20:00,15.16,15.16,15.15,15.16,10500.0,11.6277,11.6277,11.62,11.6277,10500.0
2005-08-25 11:25:00,15.15,15.15,15.15,15.15,5400.0,11.62,11.62,11.62,11.62,5400.0
2005-08-25 11:30:00,15.14,15.15,15.14,15.14,10500.0,11.6124,11.62,11.6124,11.6124,10500.0
2005-08-25 11:35:00,15.14,15.14,15.13,15.13,6300.0,11.6124,11.6124,11.6047,11.6047,6300.0
2005-08-25 11:40:00,15.14,15.15,15.13,15.13,6900.0,11.6124,11.62,11.6047,11.6047,6900.0
2005-08-25 11:45:00,15.13,15.13,15.11,15.12,12000.0,11.6047,11.6047,11.5894,11.597,12000.0
2005-08-25 11:50:00,15.12,15.13,15.11,15.12,13200.0,11.597,11.6047,11.5894,11.597,13200.0
2005-08-25 11:55:00,15.11,15.13,15.11,15.12,11100.0,11.5894,11.6047,11.5894,11.597,11100.0
2005-08-25 12:00:00,15.12,15.13,15.11,15.13,10800.0,11.597,11.6047,11.5894,11.6047,10800.0
2005-08-25 12:05:00,15.12,15.13,15.12,15.13,4500.0,11.597,11.6047,11.597,11.6047,4500.0
2005-08-25 12:10:00,15.13,15.13,15.11,15.11,19500.0,11.6047,11.6047,11.5894,11.5894,19500.0
2005-08-25 12:15:00,15.11,15.11,15.1,15.1,15600.0,11.5894,11.5894,11.5817,11.5817,15600.0
2005-08-25 12:20:00,15.11,15.11,15.1,15.1,6300.0,11.5894,11.5894,11.5817,11.5817,6300.0
2005-08-25 12:25:00,15.11,15.11,15.09,15.09,26400.0,11.5894,11.5894,11.574,11.574,26400.0
2005-08-25 12:30:00,15.09,15.1,15.09,15.09,15000.0,11.574,11.5817,11.574,11.574,15000.0
2005-08-25 12:35:00,15.09,15.09,15.06,15.06,13200.0,11.574,11.574,11.551,11.551,13200.0
2005-08-25 12:40:00,15.07,15.07,15.06,15.07,18300.0,11.5587,11.5587,11.551,11.5587,18300.0
2005-08-25 12:45:00,15.07,15.07,15.07,15.07,7800.0,11.5587,11.5587,11.5587,11.5587,7800.0
2005-08-25 12:50:00,15.07,15.11,15.07,15.1,12900.0,11.5587,11.5894,11.5587,11.5817,12900.0
2005-08-25 12:55:00,15.1,15.1,15.09,15.09,4800.0,11.5817,11.5817,11.574,11.574,4800.0
2005-08-25 13:00:00,15.09,15.09,15.08,15.09,5700.0,11.574,11.574,11.5663,11.574,5700.0
2005-08-25 13:05:00,15.09,15.09,15.08,15.08,4200.0,11.574,11.574,11.5663,11.5663,4200.0
2005-08-25 13:10:00,15.08,15.09,15.08,15.08,6600.0,11.5663,11.574,11.5663,11.5663,6600.0
2005-08-25 13:15:00,15.08,15.09,15.08,15.08,12900.0,11.5663,11.574,11.5663,11.5663,12900.0
2005-08-25 13:20:00,15.08,15.09,15.08,15.09,5700.0,11.5663,11.574,11.5663,11.574,5700.0
2005-08-25 13:25:00,15.09,15.1,15.09,15.1,4800.0,11.574,11.5817,11.574,11.5817,4800.0
2005-08-25 13:30:00,15.1,15.12,15.1,15.12,7200.0,11.5817,11.597,11.5817,11.597,7200.0
2005-08-25 13:35:00,15.12,15.12,15.12,15.12,5100.0,11.597,11.597,11.597,11.597,5100.0
2005-08-25 13:40:00,15.12,15.12,15.11,15.12,7500.0,11.597,11.597,11.5894,11.597,7500.0
2005-08-25 13:45:00,15.12,15.12,15.11,15.11,7500.0,11.597,11.597,11.5894,11.5894,7500.0
2005-08-25 13:50:00,15.11,15.12,15.11,15.11,10500.0,11.5894,11.597,11.5894,11.5894,10500.0
2005-08-25 13:55:00,15.11,15.11,15.1,15.11,6000.0,11.5894,11.5894,11.5817,11.5894,6000.0
2005-08-25 14:00:00,15.1,15.1,15.1,15.1,3000.0,11.5817,11.5817,11.5817,11.5817,3000.0
2005-08-25 14:05:00,15.1,15.11,15.09,15.11,7200.0,11.5817,11.5894,11.574,11.5894,7200.0
2005-08-25 14:10:00,15.11,15.11,15.1,15.1,14100.0,11.5894,11.5894,11.5817,11.5817,14100.0
2005-08-25 14:15:00,15.11,15.11,15.1,15.1,11700.0,11.5894,11.5894,11.5817,11.5817,11700.0
2005-08-25 14:20:00,15.11,15.13,15.1,15.12,14700.0,11.5894,11.6047,11.5817,11.597,14700.0
2005-08-25 14:25:00,15.13,15.13,15.12,15.13,12900.0,11.6047,11.6047,11.597,11.6047,12900.0
2005-08-25 14:30:00,15.13,15.14,15.12,15.14,9000.0,11.6047,11.6124,11.597,11.6124,9000.0
2005-08-25 14:35:00,15.13,15.14,15.11,15.12,12000.0,11.6047,11.6124,11.5894,11.597,12000.0
2005-08-25 14:40:00,15.12,15.13,15.12,15.13,9300.0,11.597,11.6047,11.597,11.6047,9300.0
2005-08-25 14:45:00,15.13,15.14,15.13,15.14,12300.0,11.6047,11.6124,11.6047,11.6124,12300.0
2005-08-25 14:50:00,15.13,15.14,15.12,15.14,11700.0,11.6047,11.6124,11.597,11.6124,11700.0
2005-08-25 14:55:00,15.15,15.15,15.14,15.15,4800.0,11.62,11.62,11.6124,11.62,4800.0
2005-08-25 15:00:00,15.16,15.16,15.13,15.13,7200.0,11.6277,11.6277,11.6047,11.6047,7200.0
2005-08-25 15:05:00,15.13,15.13,15.12,15.13,16200.0,11.6047,11.6047,11.597,11.6047,16200.0
2005-08-25 15:10:00,15.13,15.16,15.12,15.14,26100.0,11.6047,11.6277,11.597,11.6124,26100.0
2005-08-25 15:15:00,15.15,15.15,15.14,15.14,4200.0,11.62,11.62,11.6124,11.6124,4200.0
2005-08-25 15:20:00,15.15,15.16,15.14,15.15,17400.0,11.62,11.6277,11.6124,11.62,17400.0
2005-08-25 15:25:00,15.15,15.16,15.15,15.15,13500.0,11.62,11.6277,11.62,11.62,13500.0
2005-08-25 15:30:00,15.14,15.15,15.13,15.15,12900.0,11.6124,11.62,11.6047,11.62,12900.0
2005-08-25 15:35:00,15.15,15.16,15.15,15.15,14700.0,11.62,11.6277,11.62,11.62,14700.0
2005-08-25 15:40:00,15.15,15.16,15.15,15.15,32100.0,11.62,11.6277,11.62,11.62,32100.0
2005-08-25 15:45:00,15.16,15.17,15.15,15.17,12000.0,11.6277,11.6354,11.62,11.6354,12000.0
2005-08-25 15:50:00,15.17,15.18,15.16,15.18,24600.0,11.6354,11.643,11.6277,11.643,24600.0
2005-08-25 15:55:00,15.18,15.18,15.17,15.18,17100.0,11.643,11.643,11.6354,11.643,17100.0
2005-08-26 09:30:00,15.18,15.18,15.15,15.15,21300.0,11.643,11.643,11.62,11.62,21300.0
2005-08-26 09:35:00,15.14,15.15,15.12,15.14,8100.0,11.6124,11.62,11.597,11.6124,8100.0
2005-08-26 09:40:00,15.13,15.14,15.12,15.13,30600.0,11.6047,11.6124,11.597,11.6047,30600.0
2005-08-26 09:45:00,15.13,15.14,15.04,15.05,32100.0,11.6047,11.6124,11.5357,11.5433,32100.0
2005-08-26 09:50:00,15.07,15.1,15.07,15.1,17100.0,11.5587,11.5817,11.5587,11.5817,17100.0
2005-08-26 09:55:00,15.09,15.14,15.07,15.11,19500.0,11.574,11.6124,11.5587,11.5894,19500.0
2005-08-26 10:00:00,15.1,15.1,15.05,15.07,17100.0,11.5817,11.5817,11.5433,11.5587,17100.0
2005-08-26 10:05:00,15.08,15.13,15.07,15.12,18300.0,11.5663,11.6047,11.5587,11.597,18300.0
2005-08-26 10:10:00,15.1,15.11,15.08,15.1,9900.0,11.5817,11.5894,11.5663,11.5817,9900.0
2005-08-26 10:15:00,15.11,15.14,15.11,15.13,13500.0,11.5894,11.6124,11.5894,11.6047,13500.0
2005-08-26 10:20:00,15.14,15.17,15.14,15.17,7500.0,11.6124,11.6354,11.6124,11.6354,7500.0
2005-08-26 10:25:00,15.17,15.19,15.17,15.18,10800.0,11.6354,11.6507,11.6354,11.643,10800.0
2005-08-26 10:30:00,15.18,15.2,15.17,15.2,11700.0,11.643,11.6584,11.6354,11.6584,11700.0
2005-08-26 10:35:00,15.2,15.21,15.2,15.21,5400.0,11.6584,11.6661,11.6584,11.6661,5400.0
2005-08-26 10:40:00,15.21,15.21,15.17,15.17,7500.0,11.6661,11.6661,11.6354,11.6354,7500.0
2005-08-26 10:45:00,15.17,15.17,15.15,15.16,12300.0,11.6354,11.6354,11.62,11.6277,12300.0
2005-08-26 10:50:00,15.16,15.16,15.14,15.14,11100.0,11.6277,11.6277,11.6124,11.6124,11100.0
2005-08-26 10:55:00,15.14,15.16,15.13,15.15,13500.0,11.6124,11.6277,11.6047,11.62,13500.0
2005-08-26 11:00:00,15.16,15.16,15.13,15.16,10200.0,11.6277,11.6277,11.6047,11.6277,10200.0
2005-08-26 11:05:00,15.15,15.15,15.14,15.14,4500.0,11.62,11.62,11.6124,11.6124,4500.0
2005-08-26 11:10:00,15.14,15.16,15.14,15.16,10200.0,11.6124,11.6277,11.6124,11.6277,10200.0
2005-08-26 11:15:00,15.16,15.16,15.15,15.15,7800.0,11.6277,11.6277,11.62,11.62,7800.0
2005-08-26 11:20:00,15.15,15.15,15.1,15.1,12600.0,11.62,11.62,11.5817,11.5817,12600.0
2005-08-26 11:25:00,15.1,15.11,15.09,15.09,26100.0,11.5817,11.5894,11.574,11.574,26100.0
2005-08-26 11:30:00,15.09,15.09,15.08,15.08,6000.0,11.574,11.574,11.5663,11.5663,6000.0
2005-08-26 11:35:00,15.08,15.09,15.07,15.08,8700.0,11.5663,11.574,11.5587,11.5663,8700.0
2005-08-26 11:40:00,15.08,15.09,15.08,15.09,8400.0,11.5663,11.574,11.5663,11.574,8400.0
2005-08-26 11:45:00,15.09,15.1,15.08,15.09,18900.0,11.574,11.5817,11.5663,11.574,18900.0
2005-08-26 11:50:00,15.09,15.09,15.08,15.08,3000.0,11.574,11.574,11.5663,11.5663,3000.0
2005-08-26 11:55:00,15.08,15.08,15.07,15.07,5700.0,11.5663,11.5663,11.5587,11.5587,5700.0
2005-08-26 12:00:00,15.07,15.09,15.07,15.08,7200.0,11.5587,11.574,11.5587,11.5663,7200.0
2005-08-26 12:05:00,15.08,15.08,15.07,15.08,10200.0,11.5663,11.5663,11.5587,11.5663,10200.0
2005-08-26 12:10:00,15.08,15.08,15.08,15.08,4200.0,11.5663,11.5663,11.5663,11.5663,4200.0
2005-08-26 12:15:00,15.08,15.09,15.08,15.09,14700.0,11.5663,11.574,11.5663,11.574,14700.0
2005-08-26 12:20:00,15.08,15.08,15.08,15.08,5100.0,11.5663,11.5663,11.5663,11.5663,5100.0
2005-08-26 12:25:00,15.08,15.08,15.08,15.08,5100.0,11.5663,11.5663,11.5663,11.5663,5100.0
2005-08-26 12:30:00,15.08,15.09,15.08,15.08,6900.0,11.5663,11.574,11.5663,11.5663,6900.0
2005-08-26 12:35:00,15.09,15.09,15.08,15.08,6300.0,11.574,11.574,11.5663,11.5663,6300.0
2005-08-26 12:40:00,15.09,15.09,15.08,15.08,8700.0,11.574,11.574,11.5663,11.5663,8700.0
2005-08-26 12:45:00,15.08,15.09,15.08,15.08,10500.0,11.5663,11.574,11.5663,11.5663,10500.0
2005-08-26 12:50:00,15.08,15.08,15.07,15.07,6900.0,11.5663,11.5663,11.5587,11.5587,6900.0
2005-08-26 12:55:00,15.07,15.08,15.07,15.07,6000.0,11.5587,11.5663,11.5587,11.5587,6000.0
2005-08-26 13:00:00,15.07,15.07,15.07,15.07,11100.0,11.5587,11.5587,11.5587,11.5587,11100.0
2005-08-26 13:05:00,15.08,15.08,15.07,15.07,5100.0,11.5663,11.5663,11.5587,11.5587,5100.0
2005-08-26 13:10:00,15.08,15.08,15.07,15.07,6000.0,11.5663,11.5663,11.5587,11.5587,6000.0
2005-08-26 13:15:00,15.07,15.07,15.06,15.06,10500.0,11.5587,11.5587,11.551,11.551,10500.0
2005-08-26 13:20:00,15.07,15.08,15.06,15.07,5700.0,11.5587,11.5663,11.551,11.5587,5700.0
2005-08-26 13:25:00,15.08,15.08,15.07,15.08,8400.0,11.5663,11.5663,11.5587,11.5663,8400.0
2005-08-26 13:30:00,15.08,15.09,15.08,15.09,6000.0,11.5663,11.574,11.5663,11.574,6000.0
2005-08-26 13:35:00,15.09,15.09,15.08,15.08,4800.0,11.574,11.574,11.5663,11.5663,4800.0
2005-08-26 13:40:00,15.09,15.11,15.09,15.11,9600.0,11.574,11.5894,11.574,11.5894,9600.0
2005-08-26 13:45:00,15.11,15.11,15.11,15.11,5700.0,11.5894,11.5894,11.5894,11.5894,5700.0
2005-08-26 13:50:00,15.11,15.12,15.11,15.11,6900.0,11.5894,11.597,11.5894,11.5894,6900.0
2005-08-26 13:55:00,15.11,15.12,15.11,15.12,2700.0,11.5894,11.597,11.5894,11.597,2700.0
2005-08-26 14:00:00,15.12,15.12,15.11,15.11,9600.0,11.597,11.597,11.5894,11.5894,9600.0
2005-08-26 14:05:00,15.11,15.12,15.11,15.12,14400.0,11.5894,11.597,11.5894,11.597,14400.0
2005-08-26 14:10:00,15.12,15.12,15.12,15.12,5400.0,11.597,11.597,11.597,11.597,5400.0
2005-08-26 14:15:00,15.12,15.13,15.12,15.12,5700.0,11.597,11.6047,11.597,11.597,5700.0
2005-08-26 14:20:00,15.12,15.15,15.12,15.15,21900.0,11.597,11.62,11.597,11.62,21900.0
2005-08-26 14:25:00,15.15,15.17,15.15,15.16,42900.0,11.62,11.6354,11.62,11.6277,42900.0
2005-08-26 14:30:00,15.16,15.16,15.15,15.15,9000.0,11.6277,11.6277,11.62,11.62,9000.0
2005-08-26 14:35:00,15.15,15.16,15.13,15.15,22200.0,11.62,11.6277,11.6047,11.62,22200.0
2005-08-26 14:40:00,15.15,15.16,15.15,15.16,4500.0,11.62,11.6277,11.62,11.6277,4500.0
2005-08-26 14:45:00,15.16,15.16,15.15,15.16,8700.0,11.6277,11.6277,11.62,11.6277,8700.0
2005-08-26 14:50:00,15.16,15.17,15.15,15.17,19200.0,11.6277,11.6354,11.62,11.6354,19200.0
2005-08-26 14:55:00,15.17,15.17,15.16,15.16,22800.0,11.6354,11.6354,11.6277,11.6277,22800.0
2005-08-26 15:00:00,15.16,15.17,15.16,15.17,18900.0,11.6277,11.6354,11.6277,11.6354,18900.0
2005-08-26 15:05:00,15.17,15.18,15.16,15.18,17700.0,11.6354,11.643,11.6277,11.643,17700.0
2005-08-26 15:10:00,15.17,15.17,15.16,15.17,34500.0,11.6354,11.6354,11.6277,11.6354,34500.0
2005-08-26 15:15:00,15.16,15.17,15.15,15.16,19500.0,11.6277,11.6354,11.62,11.6277,19500.0
2005-08-26 15:20:00,15.16,15.17,15.16,15.17,18300.0,11.6277,11.6354,11.6277,11.6354,18300.0
2005-08-26 15:25:00,15.17,15.18,15.17,15.18,15900.0,11.6354,11.643,11.6354,11.643,15900.0
2005-08-26 15:30:00,15.17,15.19,15.17,15.18,16200.0,11.6354,11.6507,11.6354,11.643,16200.0
2005-08-26 15:35:00,15.18,15.18,15.18,15.18,9300.0,11.643,11.643,11.643,11.643,9300.0
2005-08-26 15:40:00,15.18,15.19,15.18,15.18,33000.0,11.643,11.6507,11.643,11.643,33000.0
2005-08-26 15:45:00,15.18,15.18,15.16,15.17,27300.0,11.643,11.643,11.6277,11.6354,27300.0
2005-08-26 15:50:00,15.17,15.17,15.16,15.16,18900.0,11.6354,11.6354,11.6277,11.6277,18900.0
2005-08-26 15:55:00,15.16,15.16,15.15,15.15,33000.0,11.6277,11.6277,11.62,11.62,33000.0
2005-08-29 09:30:00,15.15,15.22,15.15,15.21,27000.0,11.62,11.6737,11.62,11.6661,27000.0
2005-08-29 09:35:00,15.21,15.21,15.1,15.1,26700.0,11.6661,11.6661,11.5817,11.5817,26700.0
2005-08-29 09:40:00,15.1,15.13,15.08,15.08,19500.0,11.5817,11.6047,11.5663,11.5663,19500.0
2005-08-29 09:45:00,15.08,15.1,15.08,15.1,25500.0,11.5663,11.5817,11.5663,11.5817,25500.0
2005-08-29 09:50:00,15.1,15.11,15.09,15.1,15000.0,11.5817,11.5894,11.574,11.5817,15000.0
2005-08-29 09:55:00,15.1,15.11,15.1,15.1,13200.0,11.5817,11.5894,11.5817,11.5817,13200.0
2005-08-29 10:00:00,15.09,15.12,15.09,15.11,13500.0,11.574,11.597,11.574,11.5894,13500.0
2005-08-29 10:05:00,15.1,15.11,15.1,15.1,11100.0,11.5817,11.5894,11.5817,11.5817,11100.0
2005-08-29 10:10:00,15.1,15.12,15.1,15.11,53100.0,11.5817,11.597,11.5817,11.5894,53100.0
2005-08-29 10:15:00,15.11,15.12,15.11,15.12,54300.0,11.5894,11.597,11.5894,11.597,54300.0
2005-08-29 10:20:00,15.12,15.13,15.11,15.13,100500.0,11.597,11.6047,11.5894,11.6047,100500.0
2005-08-29 10:25:00,15.12,15.13,15.11,15.11,12000.0,11.597,11.6047,11.5894,11.5894,12000.0
2005-08-29 10:30:00,15.11,15.12,15.11,15.12,13800.0,11.5894,11.597,11.5894,11.597,13800.0
2005-08-29 10:35:00,15.12,15.15,15.12,15.14,17700.0,11.597,11.62,11.597,11.6124,17700.0
2005-08-29 10:40:00,15.14,15.15,15.13,15.14,9600.0,11.6124,11.62,11.6047,11.6124,9600.0
2005-08-29 10:45:00,15.14,15.14,15.14,15.14,6600.0,11.6124,11.6124,11.6124,11.6124,6600.0
2005-08-29 10:50:00,15.14,15.14,15.12,15.13,17700.0,11.6124,11.6124,11.597,11.6047,17700.0
2005-08-29 10:55:00,15.13,15.13,15.12,15.13,8400.0,11.6047,11.6047,11.597,11.6047,8400.0
2005-08-29 11:00:00,15.13,15.13,15.12,15.12,39600.0,11.6047,11.6047,11.597,11.597,39600.0
2005-08-29 11:05:00,15.12,15.13,15.12,15.13,67500.0,11.597,11.6047,11.597,11.6047,67500.0
2005-08-29 11:10:00,15.13,15.13,15.12,15.13,40500.0,11.6047,11.6047,11.597,11.6047,40500.0
2005-08-29 11:15:00,15.13,15.14,15.13,15.14,27000.0,11.6047,11.6124,11.6047,11.6124,27000.0
2005-08-29 11:20:00,15.15,15.17,15.14,15.17,22800.0,11.62,11.6354,11.6124,11.6354,22800.0
2005-08-29 11:25:00,15.17,15.18,15.16,15.17,13200.0,11.6354,11.643,11.6277,11.6354,13200.0
2005-08-29 11:30:00,15.17,15.17,15.17,15.17,7800.0,11.6354,11.6354,11.6354,11.6354,7800.0
2005-08-29 11:35:00,15.17,15.18,15.17,15.18,9600.0,11.6354,11.643,11.6354,11.643,9600.0
2005-08-29 11:40:00,15.18,15.18,15.18,15.18,8100.0,11.643,11.643,11.643,11.643,8100.0
2005-08-29 11:45:00,15.18,15.19,15.18,15.19,10200.0,11.643,11.6507,11.643,11.6507,10200.0
2005-08-29 11:50:00,15.19,15.21,15.18,15.19,20700.0,11.6507,11.6661,11.643,11.6507,20700.0
2005-08-29 11:55:00,15.19,15.2,15.19,15.2,3000.0,11.6507,11.6584,11.6507,11.6584,3000.0
2005-08-29 12:00:00,15.2,15.21,15.2,15.2,6900.0,11.6584,11.6661,11.6584,11.6584,6900.0
2005-08-29 12:05:00,15.2,15.2,15.2,15.2,5700.0,11.6584,11.6584,11.6584,11.6584,5700.0
2005-08-29 12:10:00,15.2,15.2,15.2,15.2,11700.0,11.6584,11.6584,11.6584,11.6584,11700.0
2005-08-29 12:15:00,15.2,15.2,15.2,15.2,6900.0,11.6584,11.6584,11.6584,11.6584,6900.0
2005-08-29 12:20:00,15.19,15.19,15.19,15.19,7200.0,11.6507,11.6507,11.6507,11.6507,7200.0
2005-08-29 12:25:00,15.19,15.2,15.19,15.19,6000.0,11.6507,11.6584,11.6507,11.6507,6000.0
2005-08-29 12:30:00,15.19,15.19,15.19,15.19,11100.0,11.6507,11.6507,11.6507,11.6507,11100.0
2005-08-29 12:35:00,15.19,15.19,15.18,15.18,2400.0,11.6507,11.6507,11.643,11.643,2400.0
2005-08-29 12:40:00,15.18,15.18,15.17,15.18,9000.0,11.643,11.643,11.6354,11.643,9000.0
2005-08-29 12:45:00,15.18,15.19,15.18,15.19,2700.0,11.643,11.6507,11.643,11.6507,2700.0
2005-08-29 12:50:00,15.19,15.2,15.19,15.19,4500.0,11.6507,11.6584,11.6507,11.6507,4500.0
2005-08-29 12:55:00,15.19,15.2,15.19,15.2,11400.0,11.6507,11.6584,11.6507,11.6584,11400.0
2005-08-29 13:00:00,15.2,15.24,15.2,15.24,10800.0,11.6584,11.6891,11.6584,11.6891,10800.0
2005-08-29 13:05:00,15.24,15.24,15.24,15.24,18000.0,11.6891,11.6891,11.6891,11.6891,18000.0
2005-08-29 13:10:00,15.25,15.25,15.24,15.25,18300.0,11.6967,11.6967,11.6891,11.6967,18300.0
2005-08-29 13:15:00,15.25,15.25,15.24,15.24,18600.0,11.6967,11.6967,11.6891,11.6891,18600.0
2005-08-29 13:20:00,15.24,15.25,15.24,15.24,3000.0,11.6891,11.6967,11.6891,11.6891,3000.0
2005-08-29 13:25:00,15.24,15.25,15.24,15.25,5400.0,11.6891,11.6967,11.6891,11.6967,5400.0
2005-08-29 13:30:00,15.25,15.25,15.24,15.24,9000.0,11.6967,11.6967,11.6891,11.6891,9000.0
2005-08-29 13:35:00,15.24,15.25,15.24,15.25,13500.0,11.6891,11.6967,11.6891,11.6967,13500.0
2005-08-29 13:40:00,15.25,15.26,15.25,15.26,7500.0,11.6967,11.7044,11.6967,11.7044,7500.0
2005-08-29 13:45:00,15.26,15.28,15.26,15.28,5700.0,11.7044,11.7197,11.7044,11.7197,5700.0
2005-08-29 13:50:00,15.28,15.29,15.28,15.29,6000.0,11.7197,11.7274,11.7197,11.7274,6000.0
2005-08-29 13:55:00,15.29,15.29,15.29,15.29,6900.0,11.7274,11.7274,11.7274,11.7274,6900.0
2005-08-29 14:00:00,15.29,15.3,15.28,15.28,8100.0,11.7274,11.7351,11.7197,11.7197,8100.0
2005-08-29 14:05:00,15.27,15.27,15.27,15.27,900.0,11.7121,11.7121,11.7121,11.7121,900.0
2005-08-29 14:10:00,15.27,15.27,15.27,15.27,6600.0,11.7121,11.7121,11.7121,11.7121,6600.0
2005-08-29 14:15:00,15.27,15.28,15.27,15.28,6300.0,11.7121,11.7197,11.7121,11.7197,6300.0
2005-08-29 14:20:00,15.28,15.28,15.28,15.28,3900.0,11.7197,11.7197,11.7197,11.7197,3900.0
2005-08-29 14:25:00,15.28,15.28,15.28,15.28,12900.0,11.7197,11.7197,11.7197,11.7197,12900.0
2005-08-29 14:30:00,15.28,15.28,15.25,15.25,18900.0,11.7197,11.7197,11.6967,11.6967,18900.0
2005-08-29 14:35:00,15.24,15.24,15.24,15.24,11100.0,11.6891,11.6891,11.6891,11.6891,11100.0
2005-08-29 14:40:00,15.25,15.26,15.25,15.25,8700.0,11.6967,11.7044,11.6967,11.6967,8700.0
2005-08-29 14:45:00,15.25,15.25,15.24,15.24,5100.0,11.6967,11.6967,11.6891,11.6891,5100.0
2005-08-29 14:50:00,15.25,15.25,15.23,15.23,20100.0,11.6967,11.6967,11.6814,11.6814,20100.0
2005-08-29 14:55:00,15.23,15.23,15.23,15.23,4200.0,11.6814,11.6814,11.6814,11.6814,4200.0
2005-08-29 15:00:00,15.23,15.23,15.22,15.23,9900.0,11.6814,11.6814,11.6737,11.6814,9900.0
2005-08-29 15:05:00,15.23,15.24,15.22,15.24,22500.0,11.6814,11.6891,11.6737,11.6891,22500.0
2005-08-29 15:10:00,15.24,15.26,15.24,15.26,12000.0,11.6891,11.7044,11.6891,11.7044,12000.0
2005-08-29 15:15:00,15.26,15.27,15.26,15.27,10500.0,11.7044,11.7121,11.7044,11.7121,10500.0
2005-08-29 15:20:00,15.27,15.27,15.26,15.26,18600.0,11.7121,11.7121,11.7044,11.7044,18600.0
2005-08-29 15:25:00,15.26,15.27,15.26,15.26,5400.0,11.7044,11.7121,11.7044,11.7044,5400.0
2005-08-29 15:30:00,15.26,15.27,15.26,15.27,11100.0,11.7044,11.7121,11.7044,11.7121,11100.0
2005-08-29 15:35:00,15.27,15.27,15.26,15.26,6600.0,11.7121,11.7121,11.7044,11.7044,6600.0
2005-08-29 15:40:00,15.26,15.26,15.26,15.26,10500.0,11.7044,11.7044,11.7044,11.7044,10500.0
2005-08-29 15:45:00,15.26,15.27,15.25,15.27,34200.0,11.7044,11.7121,11.6967,11.7121,34200.0
2005-08-29 15:50:00,15.27,15.27,15.27,15.27,13800.0,11.7121,11.7121,11.7121,11.7121,13800.0
2005-08-29 15:55:00,15.26,15.27,15.25,15.26,31200.0,11.7044,11.7121,11.6967,11.7044,31200.0
2005-08-30 09:35:00,15.16,15.16,15.12,15.12,40800.0,11.6277,11.6277,11.597,11.597,40800.0
2005-08-30 09:40:00,15.11,15.11,15.03,15.07,15900.0,11.5894,11.5894,11.528,11.5587,15900.0
2005-08-30 09:45:00,15.08,15.12,15.07,15.12,78900.0,11.5663,11.597,11.5587,11.597,78900.0
2005-08-30 09:50:00,15.1,15.1,15.05,15.07,28200.0,11.5817,11.5817,11.5433,11.5587,28200.0
2005-08-30 09:55:00,15.07,15.09,15.07,15.08,19200.0,11.5587,11.574,11.5587,11.5663,19200.0
2005-08-30 10:00:00,15.08,15.1,15.08,15.08,18000.0,11.5663,11.5817,11.5663,11.5663,18000.0
2005-08-30 10:05:00,15.08,15.08,15.03,15.06,27900.0,11.5663,11.5663,11.528,11.551,27900.0
2005-08-30 10:10:00,15.06,15.06,15.04,15.05,18600.0,11.551,11.551,11.5357,11.5433,18600.0
2005-08-30 10:15:00,15.05,15.05,15.02,15.02,21900.0,11.5433,11.5433,11.5203,11.5203,21900.0
2005-08-30 10:20:00,15.02,15.04,15.02,15.04,10800.0,11.5203,11.5357,11.5203,11.5357,10800.0
2005-08-30 10:25:00,15.03,15.04,15.02,15.03,11400.0,11.528,11.5357,11.5203,11.528,11400.0
2005-08-30 10:30:00,15.02,15.02,15.01,15.02,12300.0,11.5203,11.5203,11.5127,11.5203,12300.0
2005-08-30 10:35:00,15.01,15.01,15.0,15.0,18600.0,11.5127,11.5127,11.505,11.505,18600.0
2005-08-30 10:40:00,15.01,15.01,14.97,14.97,43200.0,11.5127,11.5127,11.482,11.482,43200.0
2005-08-30 10:45:00,14.97,15.0,14.97,15.0,49500.0,11.482,11.505,11.482,11.505,49500.0
2005-08-30 10:50:00,15.0,15.03,14.99,15.03,19200.0,11.505,11.528,11.4973,11.528,19200.0
2005-08-30 10:55:00,15.03,15.03,15.01,15.01,8400.0,11.528,11.528,11.5127,11.5127,8400.0
2005-08-30 11:00:00,15.01,15.01,15.0,15.0,15300.0,11.5127,11.5127,11.505,11.505,15300.0
2005-08-30 11:05:00,15.0,15.01,15.0,15.0,14100.0,11.505,11.5127,11.505,11.505,14100.0
2005-08-30 11:10:00,15.0,15.0,14.99,14.99,14400.0,11.505,11.505,11.4973,11.4973,14400.0
2005-08-30 11:15:00,14.99,14.99,14.98,14.99,16500.0,11.4973,11.4973,11.4896,11.4973,16500.0
2005-08-30 11:20:00,14.99,14.99,14.98,14.98,12600.0,11.4973,11.4973,11.4896,11.4896,12600.0
2005-08-30 11:25:00,14.99,15.02,14.99,15.0,20700.0,11.4973,11.5203,11.4973,11.505,20700.0
2005-08-30 11:30:00,15.0,15.01,14.99,15.0,13800.0,11.505,11.5127,11.4973,11.505,13800.0
2005-08-30 11:35:00,15.0,15.0,14.98,15.0,13800.0,11.505,11.505,11.4896,11.505,13800.0
2005-08-30 11:40:00,14.99,14.99,14.97,14.97,25500.0,11.4973,11.4973,11.482,11.482,25500.0
2005-08-30 11:45:00,14.97,14.97,14.96,14.96,25200.0,11.482,11.482,11.4743,11.4743,25200.0
2005-08-30 11:50:00,14.96,14.96,14.95,14.96,8700.0,11.4743,11.4743,11.4666,11.4743,8700.0
2005-08-30 11:55:00,14.96,14.96,14.94,14.94,13500.0,11.4743,11.4743,11.459,11.459,13500.0
2005-08-30 12:00:00,14.94,14.97,14.94,14.97,15600.0,11.459,11.482,11.459,11.482,15600.0
2005-08-30 12:05:00,14.97,14.97,14.96,14.96,10200.0,11.482,11.482,11.4743,11.4743,10200.0
2005-08-30 12:10:00,14.97,14.99,14.97,14.98,8100.0,11.482,11.4973,11.482,11.4896,8100.0
2005-08-30 12:15:00,14.98,14.99,14.97,14.99,13200.0,11.4896,11.4973,11.482,11.4973,13200.0
2005-08-30 12:20:00,14.98,15.02,14.98,15.01,14100.0,11.4896,11.5203,11.4896,11.5127,14100.0
2005-08-30 12:25:00,15.01,15.03,15.01,15.01,19800.0,11.5127,11.528,11.5127,11.5127,19800.0
2005-08-30 12:30:00,15.0,15.02,15.0,15.01,7800.0,11.505,11.5203,11.505,11.5127,7800.0
2005-08-30 12:35:00,15.01,15.02,15.0,15.02,9600.0,11.5127,11.5203,11.505,11.5203,9600.0
2005-08-30 12:40:00,15.01,15.01,14.99,15.0,10200.0,11.5127,11.5127,11.4973,11.505,10200.0
2005-08-30 12:45:00,15.0,15.0,15.0,15.0,6600.0,11.505,11.505,11.505,11.505,6600.0
2005-08-30 12:50:00,15.01,15.01,15.01,15.01,5100.0,11.5127,11.5127,11.5127,11.5127,5100.0
2005-08-30 12:55:00,15.01,15.01,15.0,15.01,6000.0,11.5127,11.5127,11.505,11.5127,6000.0
2005-08-30 13:00:00,15.0,15.0,14.98,14.98,21300.0,11.505,11.505,11.4896,11.4896,21300.0
2005-08-30 13:05:00,14.98,14.98,14.97,14.97,11400.0,11.4896,11.4896,11.482,11.482,11400.0
2005-08-30 13:10:00,14.97,14.97,14.96,14.97,18300.0,11.482,11.482,11.4743,11.482,18300.0
2005-08-30 13:15:00,14.97,14.98,14.96,14.98,11100.0,11.482,11.4896,11.4743,11.4896,11100.0
2005-08-30 13:20:00,14.98,14.98,14.97,14.98,5700.0,11.4896,11.4896,11.482,11.4896,5700.0
2005-08-30 13:25:00,14.98,14.98,14.97,14.97,3300.0,11.4896,11.4896,11.482,11.482,3300.0
2005-08-30 13:30:00,14.97,15.01,14.97,15.0,26100.0,11.482,11.5127,11.482,11.505,26100.0
2005-08-30 13:35:00,15.01,15.03,15.01,15.03,26400.0,11.5127,11.528,11.5127,11.528,26400.0
2005-08-30 13:40:00,15.03,15.05,15.03,15.05,17400.0,11.528,11.5433,11.528,11.5433,17400.0
2005-08-30 13:45:00,15.05,15.05,15.03,15.04,13500.0,11.5433,11.5433,11.528,11.5357,13500.0
2005-08-30 13:50:00,15.04,15.04,15.01,15.02,15000.0,11.5357,11.5357,11.5127,11.5203,15000.0
2005-08-30 13:55:00,15.01,15.04,15.01,15.03,9600.0,11.5127,11.5357,11.5127,11.528,9600.0
2005-08-30 14:00:00,15.03,15.03,15.0,15.01,52500.0,11.528,11.528,11.505,11.5127,52500.0
2005-08-30 14:05:00,15.0,15.0,14.98,14.99,22500.0,11.505,11.505,11.4896,11.4973,22500.0
2005-08-30 14:10:00,14.99,15.0,14.98,14.98,12900.0,11.4973,11.505,11.4896,11.4896,12900.0
2005-08-30 14:15:00,14.98,14.98,14.97,14.98,12000.0,11.4896,11.4896,11.482,11.4896,12000.0
2005-08-30 14:20:00,14.97,14.98,14.97,14.98,15300.0,11.482,11.4896,11.482,11.4896,15300.0
2005-08-30 14:25:00,14.97,14.98,14.95,14.97,24600.0,11.482,11.4896,11.4666,11.482,24600.0
2005-08-30 14:30:00,14.98,14.99,14.97,14.98,19200.0,11.4896,11.4973,11.482,11.4896,19200.0
2005-08-30 14:35:00,14.98,14.98,14.97,14.98,14100.0,11.4896,11.4896,11.482,11.4896,14100.0
2005-08-30 14:40:00,14.98,14.98,14.97,14.98,7500.0,11.4896,11.4896,11.482,11.4896,7500.0
2005-08-30 14:45:00,14.98,14.98,14.96,14.96,16800.0,11.4896,11.4896,11.4743,11.4743,16800.0
2005-08-30 14:50:00,14.96,14.97,14.95,14.96,31800.0,11.4743,11.482,11.4666,11.4743,31800.0
2005-08-30 14:55:00,14.96,14.98,14.96,14.96,17700.0,11.4743,11.4896,11.4743,11.4743,17700.0
2005-08-30 15:00:00,14.96,14.97,14.95,14.96,24000.0,11.4743,11.482,11.4666,11.4743,24000.0
2005-08-30 15:05:00,14.96,14.98,14.96,14.98,25500.0,11.4743,11.4896,11.4743,11.4896,25500.0
2005-08-30 15:10:00,14.98,15.0,14.97,14.97,29100.0,11.4896,11.505,11.482,11.482,29100.0
2005-08-30 15:15:00,14.97,14.99,14.97,14.99,22200.0,11.482,11.4973,11.482,11.4973,22200.0
2005-08-30 15:20:00,14.99,14.99,14.99,14.99,23400.0,11.4973,11.4973,11.4973,11.4973,23400.0
2005-08-30 15:25:00,14.99,14.99,14.97,14.98,25500.0,11.4973,11.4973,11.482,11.4896,25500.0
2005-08-30 15:30:00,14.98,15.04,14.97,15.04,20400.0,11.4896,11.5357,11.482,11.5357,20400.0
2005-08-30 15:35:00,15.04,15.06,15.04,15.06,42000.0,11.5357,11.551,11.5357,11.551,42000.0
2005-08-30 15:40:00,15.06,15.06,15.06,15.06,35400.0,11.551,11.551,11.551,11.551,35400.0
2005-08-30 15:45:00,15.06,15.07,15.05,15.05,32700.0,11.551,11.5587,11.5433,11.5433,32700.0
2005-08-30 15:50:00,15.05,15.07,15.05,15.06,34800.0,11.5433,11.5587,11.5433,11.551,34800.0
2005-08-30 15:55:00,15.06,15.08,15.05,15.08,76500.0,11.551,11.5663,11.5433,11.5663,76500.0
2005-08-31 09:30:00,15.07,15.13,15.07,15.13,25800.0,11.5587,11.6047,11.5587,11.6047,25800.0
2005-08-31 09:35:00,15.12,15.13,15.1,15.1,11400.0,11.597,11.6047,11.5817,11.5817,11400.0
2005-08-31 09:40:00,15.1,15.13,15.1,15.11,11100.0,11.5817,11.6047,11.5817,11.5894,11100.0
2005-08-31 09:45:00,15.11,15.11,15.08,15.1,20700.0,11.5894,11.5894,11.5663,11.5817,20700.0
2005-08-31 09:50:00,15.09,15.12,15.09,15.12,13500.0,11.574,11.597,11.574,11.597,13500.0
2005-08-31 09:55:00,15.12,15.12,15.07,15.08,23700.0,11.597,11.597,11.5587,11.5663,23700.0
2005-08-31 10:00:00,15.07,15.07,15.04,15.06,21300.0,11.5587,11.5587,11.5357,11.551,21300.0
2005-08-31 10:05:00,15.08,15.1,15.03,15.03,49200.0,11.5663,11.5817,11.528,11.528,49200.0
2005-08-31 10:10:00,15.03,15.07,15.02,15.06,30600.0,11.528,11.5587,11.5203,11.551,30600.0
2005-08-31 10:15:00,15.07,15.1,15.07,15.1,21000.0,11.5587,11.5817,11.5587,11.5817,21000.0
2005-08-31 10:20:00,15.08,15.11,15.07,15.08,39600.0,11.5663,11.5894,11.5587,11.5663,39600.0
2005-08-31 10:25:00,15.08,15.08,15.07,15.07,8400.0,11.5663,11.5663,11.5587,11.5587,8400.0
2005-08-31 10:30:00,15.08,15.1,15.07,15.09,46200.0,11.5663,11.5817,11.5587,11.574,46200.0
2005-08-31 10:35:00,15.1,15.13,15.09,15.12,14700.0,11.5817,11.6047,11.574,11.597,14700.0
2005-08-31 10:40:00,15.13,15.15,15.09,15.09,36000.0,11.6047,11.62,11.574,11.574,36000.0
2005-08-31 10:45:00,15.09,15.12,15.08,15.11,15000.0,11.574,11.597,11.5663,11.5894,15000.0
2005-08-31 10:50:00,15.09,15.15,15.09,15.15,16200.0,11.574,11.62,11.574,11.62,16200.0
2005-08-31 10:55:00,15.15,15.17,15.15,15.17,19500.0,11.62,11.6354,11.62,11.6354,19500.0
2005-08-31 11:00:00,15.17,15.19,15.16,15.17,28200.0,11.6354,11.6507,11.6277,11.6354,28200.0
2005-08-31 11:05:00,15.17,15.2,15.16,15.19,15600.0,11.6354,11.6584,11.6277,11.6507,15600.0
2005-08-31 11:10:00,15.18,15.21,15.18,15.2,6300.0,11.643,11.6661,11.643,11.6584,6300.0
2005-08-31 11:15:00,15.2,15.21,15.2,15.21,9000.0,11.6584,11.6661,11.6584,11.6661,9000.0
2005-08-31 11:20:00,15.22,15.24,15.22,15.24,15900.0,11.6737,11.6891,11.6737,11.6891,15900.0
2005-08-31 11:25:00,15.25,15.25,15.21,15.23,25200.0,11.6967,11.6967,11.6661,11.6814,25200.0
2005-08-31 11:30:00,15.23,15.26,15.23,15.25,85800.0,11.6814,11.7044,11.6814,11.6967,85800.0
2005-08-31 11:35:00,15.25,15.26,15.25,15.25,13500.0,11.6967,11.7044,11.6967,11.6967,13500.0
2005-08-31 11:40:00,15.26,15.28,15.25,15.28,13200.0,11.7044,11.7197,11.6967,11.7197,13200.0
2005-08-31 11:45:00,15.29,15.29,15.27,15.27,14700.0,11.7274,11.7274,11.7121,11.7121,14700.0
2005-08-31 11:50:00,15.27,15.27,15.24,15.24,8700.0,11.7121,11.7121,11.6891,11.6891,8700.0
2005-08-31 11:55:00,15.24,15.24,15.23,15.23,9300.0,11.6891,11.6891,11.6814,11.6814,9300.0
2005-08-31 12:00:00,15.23,15.23,15.22,15.22,12600.0,11.6814,11.6814,11.6737,11.6737,12600.0
2005-08-31 12:05:00,15.22,15.22,15.2,15.2,29100.0,11.6737,11.6737,11.6584,11.6584,29100.0
2005-08-31 12:10:00,15.21,15.21,15.19,15.19,30300.0,11.6661,11.6661,11.6507,11.6507,30300.0
2005-08-31 12:15:00,15.19,15.21,15.19,15.21,16200.0,11.6507,11.6661,11.6507,11.6661,16200.0
2005-08-31 12:20:00,15.21,15.21,15.2,15.21,12300.0,11.6661,11.6661,11.6584,11.6661,12300.0
2005-08-31 12:25:00,15.21,15.21,15.19,15.19,11400.0,11.6661,11.6661,11.6507,11.6507,11400.0
2005-08-31 12:30:00,15.19,15.2,15.19,15.2,8100.0,11.6507,11.6584,11.6507,11.6584,8100.0
2005-08-31 12:35:00,15.21,15.22,15.2,15.22,12300.0,11.6661,11.6737,11.6584,11.6737,12300.0
2005-08-31 12:40:00,15.22,15.22,15.21,15.21,13200.0,11.6737,11.6737,11.6661,11.6661,13200.0
2005-08-31 12:45:00,15.21,15.22,15.21,15.21,5400.0,11.6661,11.6737,11.6661,11.6661,5400.0
2005-08-31 12:50:00,15.22,15.24,15.22,15.24,11100.0,11.6737,11.6891,11.6737,11.6891,11100.0
2005-08-31 12:55:00,15.24,15.24,15.22,15.22,13800.0,11.6891,11.6891,11.6737,11.6737,13800.0
2005-08-31 13:00:00,15.22,15.22,15.2,15.21,12600.0,11.6737,11.6737,11.6584,11.6661,12600.0
2005-08-31 13:05:00,15.21,15.23,15.21,15.23,6900.0,11.6661,11.6814,11.6661,11.6814,6900.0
2005-08-31 13:10:00,15.23,15.27,15.23,15.27,36900.0,11.6814,11.7121,11.6814,11.7121,36900.0
2005-08-31 13:15:00,15.28,15.3,15.26,15.28,27300.0,11.7197,11.7351,11.7044,11.7197,27300.0
2005-08-31 13:20:00,15.29,15.29,15.27,15.29,23100.0,11.7274,11.7274,11.7121,11.7274,23100.0
2005-08-31 13:25:00,15.29,15.3,15.28,15.3,13500.0,11.7274,11.7351,11.7197,11.7351,13500.0
2005-08-31 13:30:00,15.3,15.32,15.29,15.3,13800.0,11.7351,11.7504,11.7274,11.7351,13800.0
2005-08-31 13:35:00,15.3,15.3,15.29,15.29,21000.0,11.7351,11.7351,11.7274,11.7274,21000.0
2005-08-31 13:40:00,15.3,15.31,15.29,15.3,27000.0,11.7351,11.7428,11.7274,11.7351,27000.0
2005-08-31 13:45:00,15.31,15.32,15.26,15.26,20100.0,11.7428,11.7504,11.7044,11.7044,20100.0
2005-08-31 13:50:00,15.27,15.34,15.27,15.33,21600.0,11.7121,11.7658,11.7121,11.7581,21600.0
2005-08-31 13:55:00,15.33,15.33,15.31,15.31,11100.0,11.7581,11.7581,11.7428,11.7428,11100.0
2005-08-31 14:00:00,15.31,15.31,15.3,15.3,9600.0,11.7428,11.7428,11.7351,11.7351,9600.0
2005-08-31 14:05:00,15.3,15.3,15.28,15.28,11100.0,11.7351,11.7351,11.7197,11.7197,11100.0
2005-08-31 14:10:00,15.29,15.31,15.28,15.3,13200.0,11.7274,11.7428,11.7197,11.7351,13200.0
2005-08-31 14:15:00,15.29,15.31,15.29,15.3,9900.0,11.7274,11.7428,11.7274,11.7351,9900.0
2005-08-31 14:20:00,15.3,15.3,15.27,15.28,14100.0,11.7351,11.7351,11.7121,11.7197,14100.0
2005-08-31 14:25:00,15.27,15.29,15.27,15.29,13200.0,11.7121,11.7274,11.7121,11.7274,13200.0
2005-08-31 14:30:00,15.29,15.29,15.27,15.28,7200.0,11.7274,11.7274,11.7121,11.7197,7200.0
2005-08-31 14:35:00,15.28,15.31,15.28,15.3,9600.0,11.7197,11.7428,11.7197,11.7351,9600.0
2005-08-31 14:40:00,15.3,15.31,15.29,15.3,6300.0,11.7351,11.7428,11.7274,11.7351,6300.0
2005-08-31 14:45:00,15.3,15.31,15.29,15.29,5400.0,11.7351,11.7428,11.7274,11.7274,5400.0
2005-08-31 14:50:00,15.3,15.31,15.3,15.31,12600.0,11.7351,11.7428,11.7351,11.7428,12600.0
2005-08-31 14:55:00,15.32,15.34,15.32,15.33,17700.0,11.7504,11.7658,11.7504,11.7581,17700.0
2005-08-31 15:00:00,15.34,15.34,15.32,15.33,14100.0,11.7658,11.7658,11.7504,11.7581,14100.0
2005-08-31 15:05:00,15.33,15.35,15.33,15.35,19200.0,11.7581,11.7734,11.7581,11.7734,19200.0
2005-08-31 15:10:00,15.35,15.37,15.35,15.36,26400.0,11.7734,11.7888,11.7734,11.7811,26400.0
2005-08-31 15:15:00,15.36,15.36,15.34,15.35,19200.0,11.7811,11.7811,11.7658,11.7734,19200.0
2005-08-31 15:20:00,15.34,15.37,15.33,15.33,43200.0,11.7658,11.7888,11.7581,11.7581,43200.0
2005-08-31 15:25:00,15.32,15.37,15.32,15.37,17400.0,11.7504,11.7888,11.7504,11.7888,17400.0
2005-08-31 15:30:00,15.37,15.41,15.37,15.41,42000.0,11.7888,11.8195,11.7888,11.8195,42000.0
2005-08-31 15:35:00,15.41,15.42,15.41,15.41,110100.0,11.8195,11.8271,11.8195,11.8195,110100.0
2005-08-31 15:40:00,15.41,15.43,15.41,15.43,42900.0,11.8195,11.8348,11.8195,11.8348,42900.0
2005-08-31 15:45:00,15.43,15.5,15.43,15.5,116100.0,11.8348,11.8885,11.8348,11.8885,116100.0
2005-08-31 15:50:00,15.5,15.5,15.49,15.49,93600.0,11.8885,11.8885,11.8808,11.8808,93600.0
2005-08-31 15:55:00,15.49,15.49,15.45,15.46,98400.0,11.8808,11.8808,11.8501,11.8578,98400.0
2005-09-01 09:30:00,15.45,15.45,15.45,15.45,0.0,11.8501,11.8501,11.8501,11.8501,0.0
2005-09-01 09:35:00,15.42,15.51,15.42,15.51,54300.0,11.8271,11.8962,11.8271,11.8962,54300.0
2005-09-01 09:40:00,15.51,15.54,15.43,15.43,24000.0,11.8962,11.9192,11.8348,11.8348,24000.0
2005-09-01 09:45:00,15.43,15.53,15.43,15.53,15000.0,11.8348,11.9115,11.8348,11.9115,15000.0
2005-09-01 09:50:00,15.53,15.54,15.46,15.53,28500.0,11.9115,11.9192,11.8578,11.9115,28500.0
2005-09-01 09:55:00,15.51,15.54,15.5,15.54,16200.0,11.8962,11.9192,11.8885,11.9192,16200.0
2005-09-01 10:00:00,15.53,15.53,15.47,15.5,23100.0,11.9115,11.9115,11.8655,11.8885,23100.0
2005-09-01 10:05:00,15.5,15.54,15.5,15.54,116400.0,11.8885,11.9192,11.8885,11.9192,116400.0
2005-09-01 10:10:00,15.54,15.57,15.54,15.55,53100.0,11.9192,11.9422,11.9192,11.9268,53100.0
2005-09-01 10:15:00,15.55,15.56,15.53,15.54,36900.0,11.9268,11.9345,11.9115,11.9192,36900.0
2005-09-01 10:20:00,15.53,15.54,15.48,15.53,25200.0,11.9115,11.9192,11.8731,11.9115,25200.0
2005-09-01 10:25:00,15.52,15.53,15.5,15.53,30000.0,11.9038,11.9115,11.8885,11.9115,30000.0
2005-09-01 10:30:00,15.53,15.53,15.5,15.52,23700.0,11.9115,11.9115,11.8885,11.9038,23700.0
2005-09-01 10:35:00,15.52,15.55,15.52,15.52,29100.0,11.9038,11.9268,11.9038,11.9038,29100.0
2005-09-01 10:40:00,15.52,15.53,15.51,15.52,33300.0,11.9038,11.9115,11.8962,11.9038,33300.0
2005-09-01 10:45:00,15.53,15.55,15.52,15.54,23700.0,11.9115,11.9268,11.9038,11.9192,23700.0
2005-09-01 10:50:00,15.54,15.57,15.53,15.57,26100.0,11.9192,11.9422,11.9115,11.9422,26100.0
2005-09-01 10:55:00,15.57,15.59,15.57,15.59,15600.0,11.9422,11.9575,11.9422,11.9575,15600.0
2005-09-01 11:00:00,15.59,15.6,15.58,15.59,24300.0,11.9575,11.9652,11.9498,11.9575,24300.0
2005-09-01 11:05:00,15.59,15.6,15.58,15.58,20400.0,11.9575,11.9652,11.9498,11.9498,20400.0
2005-09-01 11:10:00,15.58,15.63,15.58,15.62,25500.0,11.9498,11.9882,11.9498,11.9805,25500.0
2005-09-01 11:15:00,15.62,15.63,15.61,15.61,22800.0,11.9805,11.9882,11.9729,11.9729,22800.0
2005-09-01 11:20:00,15.61,15.64,15.6,15.64,23700.0,11.9729,11.9959,11.9652,11.9959,23700.0
2005-09-01 11:25:00,15.64,15.65,15.64,15.64,18300.0,11.9959,12.0035,11.9959,11.9959,18300.0
2005-09-01 11:30:00,15.64,15.66,15.64,15.65,37500.0,11.9959,12.0112,11.9959,12.0035,37500.0
2005-09-01 11:35:00,15.65,15.68,15.65,15.68,36000.0,12.0035,12.0265,12.0035,12.0265,36000.0
2005-09-01 11:40:00,15.69,15.72,15.69,15.71,36000.0,12.0342,12.0572,12.0342,12.0496,36000.0
2005-09-01 11:45:00,15.71,15.72,15.68,15.68,27000.0,12.0496,12.0572,12.0265,12.0265,27000.0
2005-09-01 11:50:00,15.68,15.71,15.67,15.67,26100.0,12.0265,12.0496,12.0189,12.0189,26100.0
2005-09-01 11:55:00,15.67,15.69,15.67,15.68,6600.0,12.0189,12.0342,12.0189,12.0265,6600.0
2005-09-01 12:00:00,15.68,15.68,15.64,15.65,25200.0,12.0265,12.0265,11.9959,12.0035,25200.0
2005-09-01 12:05:00,15.65,15.66,15.65,15.65,16800.0,12.0035,12.0112,12.0035,12.0035,16800.0
2005-09-01 12:10:00,15.66,15.67,15.64,15.67,16500.0,12.0112,12.0189,11.9959,12.0189,16500.0
2005-09-01 12:15:00,15.67,15.68,15.67,15.68,16500.0,12.0189,12.0265,12.0189,12.0265,16500.0
2005-09-01 12:20:00,15.68,15.68,15.65,15.65,26400.0,12.0265,12.0265,12.0035,12.0035,26400.0
2005-09-01 12:25:00,15.65,15.66,15.64,15.66,38100.0,12.0035,12.0112,11.9959,12.0112,38100.0
2005-09-01 12:30:00,15.67,15.67,15.64,15.64,213300.0,12.0189,12.0189,11.9959,11.9959,213300.0
2005-09-01 12:35:00,15.64,15.64,15.58,15.58,18600.0,11.9959,11.9959,11.9498,11.9498,18600.0
2005-09-01 12:40:00,15.59,15.59,15.57,15.57,9000.0,11.9575,11.9575,11.9422,11.9422,9000.0
2005-09-01 12:45:00,15.58,15.6,15.58,15.59,5400.0,11.9498,11.9652,11.9498,11.9575,5400.0
2005-09-01 12:50:00,15.59,15.6,15.55,15.55,25800.0,11.9575,11.9652,11.9268,11.9268,25800.0
2005-09-01 12:55:00,15.56,15.58,15.54,15.57,22200.0,11.9345,11.9498,11.9192,11.9422,22200.0
2005-09-01 13:00:00,15.57,15.58,15.57,15.57,19200.0,11.9422,11.9498,11.9422,11.9422,19200.0
2005-09-01 13:05:00,15.57,15.57,15.57,15.57,12300.0,11.9422,11.9422,11.9422,11.9422,12300.0
2005-09-01 13:10:00,15.58,15.6,15.57,15.58,16200.0,11.9498,11.9652,11.9422,11.9498,16200.0
2005-09-01 13:15:00,15.58,15.58,15.57,15.58,11100.0,11.9498,11.9498,11.9422,11.9498,11100.0
2005-09-01 13:20:00,15.58,15.58,15.57,15.57,12300.0,11.9498,11.9498,11.9422,11.9422,12300.0
2005-09-01 13:25:00,15.57,15.58,15.57,15.58,7200.0,11.9422,11.9498,11.9422,11.9498,7200.0
2005-09-01 13:30:00,15.58,15.6,15.58,15.58,14400.0,11.9498,11.9652,11.9498,11.9498,14400.0
2005-09-01 13:35:00,15.58,15.58,15.56,15.58,10200.0,11.9498,11.9498,11.9345,11.9498,10200.0
2005-09-01 13:40:00,15.58,15.58,15.55,15.57,17100.0,11.9498,11.9498,11.9268,11.9422,17100.0
2005-09-01 13:45:00,15.57,15.58,15.57,15.57,7200.0,11.9422,11.9498,11.9422,11.9422,7200.0
2005-09-01 13:50:00,15.58,15.58,15.56,15.57,19500.0,11.9498,11.9498,11.9345,11.9422,19500.0
2005-09-01 13:55:00,15.57,15.57,15.55,15.55,13800.0,11.9422,11.9422,11.9268,11.9268,13800.0
2005-09-01 14:00:00,15.56,15.56,15.52,15.53,29100.0,11.9345,11.9345,11.9038,11.9115,29100.0
2005-09-01 14:05:00,15.54,15.55,15.5,15.55,29700.0,11.9192,11.9268,11.8885,11.9268,29700.0
2005-09-01 14:10:00,15.55,15.57,15.55,15.56,14100.0,11.9268,11.9422,11.9268,11.9345,14100.0
2005-09-01 14:15:00,15.56,15.57,15.55,15.55,13200.0,11.9345,11.9422,11.9268,11.9268,13200.0
2005-09-01 14:20:00,15.55,15.58,15.55,15.56,18000.0,11.9268,11.9498,11.9268,11.9345,18000.0
2005-09-01 14:25:00,15.57,15.57,15.52,15.53,23100.0,11.9422,11.9422,11.9038,11.9115,23100.0
2005-09-01 14:30:00,15.53,15.56,15.53,15.56,23100.0,11.9115,11.9345,11.9115,11.9345,23100.0
2005-09-01 14:35:00,15.56,15.56,15.55,15.55,12600.0,11.9345,11.9345,11.9268,11.9268,12600.0
2005-09-01 14:40:00,15.55,15.56,15.54,15.54,18900.0,11.9268,11.9345,11.9192,11.9192,18900.0
2005-09-01 14:45:00,15.54,15.55,15.51,15.51,17700.0,11.9192,11.9268,11.8962,11.8962,17700.0
2005-09-01 14:50:00,15.51,15.54,15.51,15.54,15600.0,11.8962,11.9192,11.8962,11.9192,15600.0
2005-09-01 14:55:00,15.55,15.55,15.51,15.51,16500.0,11.9268,11.9268,11.8962,11.8962,16500.0
2005-09-01 15:00:00,15.51,15.53,15.51,15.51,27300.0,11.8962,11.9115,11.8962,11.8962,27300.0
2005-09-01 15:05:00,15.51,15.52,15.5,15.51,32400.0,11.8962,11.9038,11.8885,11.8962,32400.0
2005-09-01 15:10:00,15.51,15.51,15.47,15.48,56400.0,11.8962,11.8962,11.8655,11.8731,56400.0
2005-09-01 15:15:00,15.47,15.49,15.46,15.46,100200.0,11.8655,11.8808,11.8578,11.8578,100200.0
2005-09-01 15:20:00,15.46,15.46,15.45,15.46,46200.0,11.8578,11.8578,11.8501,11.8578,46200.0
2005-09-01 15:25:00,15.46,15.47,15.46,15.47,15300.0,11.8578,11.8655,11.8578,11.8655,15300.0
2005-09-01 15:30:00,15.46,15.47,15.46,15.46,17700.0,11.8578,11.8655,11.8578,11.8578,17700.0
2005-09-01 15:35:00,15.46,15.47,15.46,15.47,18000.0,11.8578,11.8655,11.8578,11.8655,18000.0
2005-09-01 15:40:00,15.47,15.47,15.46,15.46,14400.0,11.8655,11.8655,11.8578,11.8578,14400.0
2005-09-01 15:45:00,15.46,15.47,15.46,15.47,33900.0,11.8578,11.8655,11.8578,11.8655,33900.0
2005-09-01 15:50:00,15.47,15.49,15.47,15.48,27300.0,11.8655,11.8808,11.8655,11.8731,27300.0
2005-09-01 15:55:00,15.48,15.49,15.47,15.47,38400.0,11.8731,11.8808,11.8655,11.8655,38400.0
2005-09-02 09:35:00,15.21,15.52,15.2,15.47,42300.0,11.6661,11.9038,11.6584,11.8655,42300.0
2005-09-02 09:40:00,15.47,15.47,15.39,15.41,34200.0,11.8655,11.8655,11.8041,11.8195,34200.0
2005-09-02 09:45:00,15.42,15.43,15.4,15.41,17700.0,11.8271,11.8348,11.8118,11.8195,17700.0
2005-09-02 09:50:00,15.41,15.41,15.27,15.28,36600.0,11.8195,11.8195,11.7121,11.7197,36600.0
2005-09-02 09:55:00,15.29,15.32,15.29,15.32,25200.0,11.7274,11.7504,11.7274,11.7504,25200.0
2005-09-02 10:00:00,15.32,15.36,15.32,15.36,13500.0,11.7504,11.7811,11.7504,11.7811,13500.0
2005-09-02 10:05:00,15.36,15.39,15.36,15.38,4500.0,11.7811,11.8041,11.7811,11.7964,4500.0
2005-09-02 10:10:00,15.39,15.39,15.38,15.38,6900.0,11.8041,11.8041,11.7964,11.7964,6900.0
2005-09-02 10:15:00,15.38,15.38,15.3,15.31,18900.0,11.7964,11.7964,11.7351,11.7428,18900.0
2005-09-02 10:20:00,15.32,15.33,15.28,15.29,17400.0,11.7504,11.7581,11.7197,11.7274,17400.0
2005-09-02 10:25:00,15.29,15.32,15.29,15.32,13500.0,11.7274,11.7504,11.7274,11.7504,13500.0
2005-09-02 10:30:00,15.31,15.32,15.3,15.3,14400.0,11.7428,11.7504,11.7351,11.7351,14400.0
2005-09-02 10:35:00,15.3,15.32,15.3,15.31,9000.0,11.7351,11.7504,11.7351,11.7428,9000.0
2005-09-02 10:40:00,15.31,15.33,15.31,15.33,17100.0,11.7428,11.7581,11.7428,11.7581,17100.0
2005-09-02 10:45:00,15.34,15.35,15.33,15.34,8100.0,11.7658,11.7734,11.7581,11.7658,8100.0
2005-09-02 10:50:00,15.35,15.35,15.34,15.35,7500.0,11.7734,11.7734,11.7658,11.7734,7500.0
2005-09-02 10:55:00,15.35,15.36,15.34,15.35,6600.0,11.7734,11.7811,11.7658,11.7734,6600.0
2005-09-02 11:00:00,15.35,15.39,15.35,15.38,15300.0,11.7734,11.8041,11.7734,11.7964,15300.0
2005-09-02 11:05:00,15.38,15.42,15.38,15.42,28200.0,11.7964,11.8271,11.7964,11.8271,28200.0
2005-09-02 11:10:00,15.42,15.43,15.41,15.42,18300.0,11.8271,11.8348,11.8195,11.8271,18300.0
2005-09-02 11:15:00,15.42,15.43,15.41,15.41,10500.0,11.8271,11.8348,11.8195,11.8195,10500.0
2005-09-02 11:20:00,15.42,15.42,15.39,15.41,23100.0,11.8271,11.8271,11.8041,11.8195,23100.0
2005-09-02 11:25:00,15.4,15.43,15.39,15.4,11400.0,11.8118,11.8348,11.8041,11.8118,11400.0
2005-09-02 11:30:00,15.39,15.39,15.34,15.36,10200.0,11.8041,11.8041,11.7658,11.7811,10200.0
2005-09-02 11:35:00,15.35,15.35,15.33,15.35,6600.0,11.7734,11.7734,11.7581,11.7734,6600.0
2005-09-02 11:40:00,15.34,15.38,15.34,15.38,9900.0,11.7658,11.7964,11.7658,11.7964,9900.0
2005-09-02 11:45:00,15.38,15.38,15.37,15.37,3000.0,11.7964,11.7964,11.7888,11.7888,3000.0
2005-09-02 11:50:00,15.37,15.39,15.36,15.38,6900.0,11.7888,11.8041,11.7811,11.7964,6900.0
2005-09-02 11:55:00,15.37,15.38,15.34,15.34,7200.0,11.7888,11.7964,11.7658,11.7658,7200.0
2005-09-02 12:00:00,15.34,15.38,15.34,15.38,12000.0,11.7658,11.7964,11.7658,11.7964,12000.0
2005-09-02 12:05:00,15.39,15.42,15.39,15.41,22500.0,11.8041,11.8271,11.8041,11.8195,22500.0
2005-09-02 12:10:00,15.4,15.41,15.38,15.4,9600.0,11.8118,11.8195,11.7964,11.8118,9600.0
2005-09-02 12:15:00,15.39,15.41,15.39,15.41,2400.0,11.8041,11.8195,11.8041,11.8195,2400.0
2005-09-02 12:20:00,15.41,15.44,15.41,15.41,7500.0,11.8195,11.8425,11.8195,11.8195,7500.0
2005-09-02 12:25:00,15.41,15.41,15.38,15.38,8400.0,11.8195,11.8195,11.7964,11.7964,8400.0
2005-09-02 12:30:00,15.39,15.41,15.37,15.41,18600.0,11.8041,11.8195,11.7888,11.8195,18600.0
2005-09-02 12:35:00,15.41,15.41,15.39,15.41,4500.0,11.8195,11.8195,11.8041,11.8195,4500.0
2005-09-02 12:40:00,15.41,15.41,15.4,15.41,7200.0,11.8195,11.8195,11.8118,11.8195,7200.0
2005-09-02 12:45:00,15.41,15.41,15.4,15.4,3600.0,11.8195,11.8195,11.8118,11.8118,3600.0
2005-09-02 12:50:00,15.4,15.41,15.4,15.4,2700.0,11.8118,11.8195,11.8118,11.8118,2700.0
2005-09-02 12:55:00,15.41,15.42,15.4,15.4,9600.0,11.8195,11.8271,11.8118,11.8118,9600.0
2005-09-02 13:00:00,15.4,15.41,15.4,15.41,3600.0,11.8118,11.8195,11.8118,11.8195,3600.0
2005-09-02 13:05:00,15.41,15.41,15.4,15.4,8700.0,11.8195,11.8195,11.8118,11.8118,8700.0
2005-09-02 13:10:00,15.4,15.4,15.39,15.4,2100.0,11.8118,11.8118,11.8041,11.8118,2100.0
2005-09-02 13:15:00,15.4,15.4,15.39,15.39,2100.0,11.8118,11.8118,11.8041,11.8041,2100.0
2005-09-02 13:20:00,15.39,15.39,15.38,15.39,7500.0,11.8041,11.8041,11.7964,11.8041,7500.0
2005-09-02 13:25:00,15.39,15.39,15.38,15.38,6600.0,11.8041,11.8041,11.7964,11.7964,6600.0
2005-09-02 13:30:00,15.38,15.39,15.37,15.38,17700.0,11.7964,11.8041,11.7888,11.7964,17700.0
2005-09-02 13:35:00,15.38,15.38,15.38,15.38,4800.0,11.7964,11.7964,11.7964,11.7964,4800.0
2005-09-02 13:40:00,15.38,15.39,15.38,15.39,4800.0,11.7964,11.8041,11.7964,11.8041,4800.0
2005-09-02 13:45:00,15.39,15.39,15.39,15.39,9900.0,11.8041,11.8041,11.8041,11.8041,9900.0
2005-09-02 13:50:00,15.39,15.4,15.39,15.4,13800.0,11.8041,11.8118,11.8041,11.8118,13800.0
2005-09-02 13:55:00,15.4,15.42,15.4,15.41,8100.0,11.8118,11.8271,11.8118,11.8195,8100.0
2005-09-02 14:00:00,15.41,15.44,15.41,15.44,12600.0,11.8195,11.8425,11.8195,11.8425,12600.0
2005-09-02 14:05:00,15.43,15.43,15.4,15.4,10200.0,11.8348,11.8348,11.8118,11.8118,10200.0
2005-09-02 14:10:00,15.4,15.4,15.38,15.39,37500.0,11.8118,11.8118,11.7964,11.8041,37500.0
2005-09-02 14:15:00,15.39,15.41,15.39,15.4,5700.0,11.8041,11.8195,11.8041,11.8118,5700.0
2005-09-02 14:20:00,15.41,15.41,15.41,15.41,2400.0,11.8195,11.8195,11.8195,11.8195,2400.0
2005-09-02 14:25:00,15.42,15.42,15.42,15.42,4800.0,11.8271,11.8271,11.8271,11.8271,4800.0
2005-09-02 14:30:00,15.42,15.43,15.42,15.43,23400.0,11.8271,11.8348,11.8271,11.8348,23400.0
2005-09-02 14:35:00,15.43,15.43,15.41,15.41,6600.0,11.8348,11.8348,11.8195,11.8195,6600.0
2005-09-02 14:40:00,15.41,15.41,15.39,15.4,5400.0,11.8195,11.8195,11.8041,11.8118,5400.0
2005-09-02 14:45:00,15.39,15.4,15.39,15.4,8700.0,11.8041,11.8118,11.8041,11.8118,8700.0
2005-09-02 14:50:00,15.4,15.4,15.39,15.39,7500.0,11.8118,11.8118,11.8041,11.8041,7500.0
2005-09-02 14:55:00,15.38,15.38,15.37,15.38,10800.0,11.7964,11.7964,11.7888,11.7964,10800.0
2005-09-02 15:00:00,15.38,15.38,15.37,15.37,11100.0,11.7964,11.7964,11.7888,11.7888,11100.0
2005-09-02 15:05:00,15.37,15.38,15.37,15.38,6000.0,11.7888,11.7964,11.7888,11.7964,6000.0
2005-09-02 15:10:00,15.38,15.38,15.37,15.37,7200.0,11.7964,11.7964,11.7888,11.7888,7200.0
2005-09-02 15:15:00,15.37,15.37,15.35,15.36,12900.0,11.7888,11.7888,11.7734,11.7811,12900.0
2005-09-02 15:20:00,15.36,15.37,15.36,15.36,9300.0,11.7811,11.7888,11.7811,11.7811,9300.0
2005-09-02 15:25:00,15.36,15.36,15.35,15.35,9900.0,11.7811,11.7811,11.7734,11.7734,9900.0
2005-09-02 15:30:00,15.35,15.35,15.35,15.35,8400.0,11.7734,11.7734,11.7734,11.7734,8400.0
2005-09-02 15:35:00,15.35,15.36,15.35,15.35,14100.0,11.7734,11.7811,11.7734,11.7734,14100.0
2005-09-02 15:40:00,15.36,15.36,15.34,15.35,22500.0,11.7811,11.7811,11.7658,11.7734,22500.0
2005-09-02 15:45:00,15.35,15.35,15.33,15.35,17100.0,11.7734,11.7734,11.7581,11.7734,17100.0
2005-09-02 15:50:00,15.35,15.38,15.35,15.38,40800.0,11.7734,11.7964,11.7734,11.7964,40800.0
2005-09-02 15:55:00,15.38,15.38,15.36,15.36,28500.0,11.7964,11.7964,11.7811,11.7811,28500.0
2005-09-06 09:30:00,15.37,15.42,15.36,15.42,36900.0,11.7888,11.8271,11.7811,11.8271,36900.0
2005-09-06 09:35:00,15.42,15.48,15.42,15.47,16800.0,11.8271,11.8731,11.8271,11.8655,16800.0
2005-09-06 09:40:00,15.46,15.51,15.46,15.46,35400.0,11.8578,11.8962,11.8578,11.8578,35400.0
2005-09-06 09:45:00,15.46,15.46,15.39,15.39,23400.0,11.8578,11.8578,11.8041,11.8041,23400.0
2005-09-06 09:50:00,15.39,15.4,15.31,15.35,41700.0,11.8041,11.8118,11.7428,11.7734,41700.0
2005-09-06 09:55:00,15.35,15.35,15.31,15.32,26400.0,11.7734,11.7734,11.7428,11.7504,26400.0
2005-09-06 10:00:00,15.33,15.4,15.33,15.36,51000.0,11.7581,11.8118,11.7581,11.7811,51000.0
2005-09-06 10:05:00,15.36,15.4,15.36,15.38,15000.0,11.7811,11.8118,11.7811,11.7964,15000.0
2005-09-06 10:10:00,15.37,15.39,15.36,15.37,21000.0,11.7888,11.8041,11.7811,11.7888,21000.0
2005-09-06 10:15:00,15.37,15.37,15.34,15.35,18000.0,11.7888,11.7888,11.7658,11.7734,18000.0
2005-09-06 10:20:00,15.36,15.37,15.36,15.36,6600.0,11.7811,11.7888,11.7811,11.7811,6600.0
2005-09-06 10:25:00,15.36,15.4,15.36,15.38,15600.0,11.7811,11.8118,11.7811,11.7964,15600.0
2005-09-06 10:30:00,15.38,15.39,15.38,15.39,10800.0,11.7964,11.8041,11.7964,11.8041,10800.0
2005-09-06 10:35:00,15.39,15.4,15.39,15.4,12000.0,11.8041,11.8118,11.8041,11.8118,12000.0
2005-09-06 10:40:00,15.4,15.42,15.39,15.41,16800.0,11.8118,11.8271,11.8041,11.8195,16800.0
2005-09-06 10:45:00,15.42,15.42,15.4,15.4,9900.0,11.8271,11.8271,11.8118,11.8118,9900.0
2005-09-06 10:50:00,15.4,15.4,15.36,15.37,14400.0,11.8118,11.8118,11.7811,11.7888,14400.0
2005-09-06 10:55:00,15.37,15.38,15.37,15.38,4200.0,11.7888,11.7964,11.7888,11.7964,4200.0
2005-09-06 11:00:00,15.38,15.4,15.38,15.4,25200.0,11.7964,11.8118,11.7964,11.8118,25200.0
2005-09-06 11:05:00,15.4,15.42,15.4,15.42,15900.0,11.8118,11.8271,11.8118,11.8271,15900.0
2005-09-06 11:10:00,15.41,15.42,15.41,15.41,12300.0,11.8195,11.8271,11.8195,11.8195,12300.0
2005-09-06 11:15:00,15.4,15.42,15.4,15.42,10500.0,11.8118,11.8271,11.8118,11.8271,10500.0
2005-09-06 11:20:00,15.41,15.41,15.41,15.41,6300.0,11.8195,11.8195,11.8195,11.8195,6300.0
2005-09-06 11:25:00,15.41,15.43,15.41,15.43,7500.0,11.8195,11.8348,11.8195,11.8348,7500.0
2005-09-06 11:30:00,15.44,15.44,15.44,15.44,1200.0,11.8425,11.8425,11.8425,11.8425,1200.0
2005-09-06 11:35:00,15.45,15.45,15.45,15.45,11700.0,11.8501,11.8501,11.8501,11.8501,11700.0
2005-09-06 11:40:00,15.45,15.45,15.44,15.44,22500.0,11.8501,11.8501,11.8425,11.8425,22500.0
2005-09-06 11:45:00,15.45,15.45,15.44,15.45,12000.0,11.8501,11.8501,11.8425,11.8501,12000.0
2005-09-06 11:50:00,15.44,15.45,15.44,15.44,9900.0,11.8425,11.8501,11.8425,11.8425,9900.0
2005-09-06 11:55:00,15.44,15.44,15.44,15.44,3900.0,11.8425,11.8425,11.8425,11.8425,3900.0
2005-09-06 12:00:00,15.44,15.45,15.44,15.44,13800.0,11.8425,11.8501,11.8425,11.8425,13800.0
2005-09-06 12:05:00,15.44,15.44,15.42,15.42,32700.0,11.8425,11.8425,11.8271,11.8271,32700.0
2005-09-06 12:10:00,15.42,15.42,15.41,15.42,3600.0,11.8271,11.8271,11.8195,11.8271,3600.0
2005-09-06 12:15:00,15.42,15.42,15.41,15.42,5700.0,11.8271,11.8271,11.8195,11.8271,5700.0
2005-09-06 12:20:00,15.42,15.42,15.42,15.42,3900.0,11.8271,11.8271,11.8271,11.8271,3900.0
2005-09-06 12:25:00,15.42,15.42,15.42,15.42,6600.0,11.8271,11.8271,11.8271,11.8271,6600.0
2005-09-06 12:30:00,15.42,15.42,15.42,15.42,2100.0,11.8271,11.8271,11.8271,11.8271,2100.0
2005-09-06 12:35:00,15.42,15.43,15.42,15.43,3000.0,11.8271,11.8348,11.8271,11.8348,3000.0
2005-09-06 12:40:00,15.43,15.43,15.42,15.43,16800.0,11.8348,11.8348,11.8271,11.8348,16800.0
2005-09-06 12:45:00,15.43,15.43,15.43,15.43,2700.0,11.8348,11.8348,11.8348,11.8348,2700.0
2005-09-06 12:50:00,15.43,15.43,15.43,15.43,11400.0,11.8348,11.8348,11.8348,11.8348,11400.0
2005-09-06 12:55:00,15.43,15.43,15.42,15.43,4500.0,11.8348,11.8348,11.8271,11.8348,4500.0
2005-09-06 13:00:00,15.43,15.44,15.43,15.44,2400.0,11.8348,11.8425,11.8348,11.8425,2400.0
2005-09-06 13:05:00,15.44,15.44,15.43,15.43,11100.0,11.8425,11.8425,11.8348,11.8348,11100.0
2005-09-06 13:10:00,15.43,15.43,15.43,15.43,15600.0,11.8348,11.8348,11.8348,11.8348,15600.0
2005-09-06 13:15:00,15.43,15.44,15.43,15.44,12600.0,11.8348,11.8425,11.8348,11.8425,12600.0
2005-09-06 13:20:00,15.44,15.44,15.43,15.43,24000.0,11.8425,11.8425,11.8348,11.8348,24000.0
2005-09-06 13:25:00,15.43,15.43,15.41,15.41,16200.0,11.8348,11.8348,11.8195,11.8195,16200.0
2005-09-06 13:30:00,15.42,15.42,15.42,15.42,6300.0,11.8271,11.8271,11.8271,11.8271,6300.0
2005-09-06 13:35:00,15.42,15.42,15.42,15.42,4500.0,11.8271,11.8271,11.8271,11.8271,4500.0
2005-09-06 13:40:00,15.42,15.42,15.42,15.42,1800.0,11.8271,11.8271,11.8271,11.8271,1800.0
2005-09-06 13:45:00,15.42,15.42,15.41,15.42,21000.0,11.8271,11.8271,11.8195,11.8271,21000.0
2005-09-06 13:50:00,15.41,15.43,15.41,15.43,19800.0,11.8195,11.8348,11.8195,11.8348,19800.0
2005-09-06 13:55:00,15.43,15.45,15.43,15.44,26400.0,11.8348,11.8501,11.8348,11.8425,26400.0
2005-09-06 14:00:00,15.44,15.44,15.43,15.44,19800.0,11.8425,11.8425,11.8348,11.8425,19800.0
2005-09-06 14:05:00,15.44,15.45,15.44,15.44,14400.0,11.8425,11.8501,11.8425,11.8425,14400.0
2005-09-06 14:10:00,15.44,15.44,15.43,15.44,17400.0,11.8425,11.8425,11.8348,11.8425,17400.0
2005-09-06 14:15:00,15.44,15.45,15.43,15.43,12900.0,11.8425,11.8501,11.8348,11.8348,12900.0
2005-09-06 14:20:00,15.43,15.44,15.43,15.43,7800.0,11.8348,11.8425,11.8348,11.8348,7800.0
2005-09-06 14:25:00,15.43,15.44,15.43,15.43,12300.0,11.8348,11.8425,11.8348,11.8348,12300.0
2005-09-06 14:30:00,15.43,15.44,15.43,15.44,7200.0,11.8348,11.8425,11.8348,11.8425,7200.0
2005-09-06 14:35:00,15.43,15.44,15.43,15.44,4200.0,11.8348,11.8425,11.8348,11.8425,4200.0
2005-09-06 14:40:00,15.44,15.44,15.43,15.44,6300.0,11.8425,11.8425,11.8348,11.8425,6300.0
2005-09-06 14:45:00,15.43,15.45,15.43,15.44,12300.0,11.8348,11.8501,11.8348,11.8425,12300.0
2005-09-06 14:50:00,15.45,15.46,15.44,15.46,5700.0,11.8501,11.8578,11.8425,11.8578,5700.0
2005-09-06 14:55:00,15.46,15.47,15.45,15.45,16200.0,11.8578,11.8655,11.8501,11.8501,16200.0
2005-09-06 15:00:00,15.46,15.48,15.46,15.47,60300.0,11.8578,11.8731,11.8578,11.8655,60300.0
2005-09-06 15:05:00,15.47,15.47,15.46,15.47,17400.0,11.8655,11.8655,11.8578,11.8655,17400.0
2005-09-06 15:10:00,15.47,15.48,15.47,15.48,18900.0,11.8655,11.8731,11.8655,11.8731,18900.0
2005-09-06 15:15:00,15.48,15.51,15.47,15.51,37800.0,11.8731,11.8962,11.8655,11.8962,37800.0
2005-09-06 15:20:00,15.5,15.5,15.49,15.5,15300.0,11.8885,11.8885,11.8808,11.8885,15300.0
2005-09-06 15:25:00,15.5,15.5,15.48,15.48,8100.0,11.8885,11.8885,11.8731,11.8731,8100.0
2005-09-06 15:30:00,15.48,15.48,15.47,15.47,22800.0,11.8731,11.8731,11.8655,11.8655,22800.0
2005-09-06 15:35:00,15.47,15.47,15.47,15.47,19500.0,11.8655,11.8655,11.8655,11.8655,19500.0
2005-09-06 15:40:00,15.48,15.49,15.47,15.48,27600.0,11.8731,11.8808,11.8655,11.8731,27600.0
2005-09-06 15:45:00,15.48,15.49,15.48,15.49,18300.0,11.8731,11.8808,11.8731,11.8808,18300.0
2005-09-06 15:50:00,15.48,15.49,15.48,15.49,20100.0,11.8731,11.8808,11.8731,11.8808,20100.0
2005-09-06 15:55:00,15.48,15.49,15.47,15.48,45300.0,11.8731,11.8808,11.8655,11.8731,45300.0
2005-09-07 09:30:00,15.48,15.49,15.47,15.49,19200.0,11.8731,11.8808,11.8655,11.8808,19200.0
2005-09-07 09:35:00,15.51,15.58,15.5,15.5,30000.0,11.8962,11.9498,11.8885,11.8885,30000.0
2005-09-07 09:40:00,15.51,15.55,15.51,15.52,19500.0,11.8962,11.9268,11.8962,11.9038,19500.0
2005-09-07 09:45:00,15.52,15.54,15.52,15.54,3900.0,11.9038,11.9192,11.9038,11.9192,3900.0
2005-09-07 09:50:00,15.53,15.53,15.51,15.52,24000.0,11.9115,11.9115,11.8962,11.9038,24000.0
2005-09-07 09:55:00,15.52,15.58,15.52,15.53,35400.0,11.9038,11.9498,11.9038,11.9115,35400.0
2005-09-07 10:00:00,15.53,15.53,15.48,15.48,35400.0,11.9115,11.9115,11.8731,11.8731,35400.0
2005-09-07 10:05:00,15.47,15.47,15.44,15.44,30600.0,11.8655,11.8655,11.8425,11.8425,30600.0
2005-09-07 10:10:00,15.45,15.5,15.44,15.47,23700.0,11.8501,11.8885,11.8425,11.8655,23700.0
2005-09-07 10:15:00,15.49,15.5,15.47,15.5,39300.0,11.8808,11.8885,11.8655,11.8885,39300.0
2005-09-07 10:20:00,15.5,15.51,15.49,15.5,13200.0,11.8885,11.8962,11.8808,11.8885,13200.0
2005-09-07 10:25:00,15.49,15.51,15.49,15.51,4800.0,11.8808,11.8962,11.8808,11.8962,4800.0
2005-09-07 10:30:00,15.5,15.5,15.48,15.5,16800.0,11.8885,11.8885,11.8731,11.8885,16800.0
2005-09-07 10:35:00,15.5,15.51,15.5,15.5,9000.0,11.8885,11.8962,11.8885,11.8885,9000.0
2005-09-07 10:40:00,15.5,15.51,15.5,15.5,8100.0,11.8885,11.8962,11.8885,11.8885,8100.0
2005-09-07 10:45:00,15.5,15.52,15.5,15.5,7800.0,11.8885,11.9038,11.8885,11.8885,7800.0
2005-09-07 10:50:00,15.5,15.51,15.5,15.51,5100.0,11.8885,11.8962,11.8885,11.8962,5100.0
2005-09-07 10:55:00,15.51,15.51,15.5,15.51,3000.0,11.8962,11.8962,11.8885,11.8962,3000.0
2005-09-07 11:00:00,15.51,15.55,15.51,15.55,3000.0,11.8962,11.9268,11.8962,11.9268,3000.0
2005-09-07 11:05:00,15.54,15.54,15.53,15.54,3600.0,11.9192,11.9192,11.9115,11.9192,3600.0
2005-09-07 11:10:00,15.54,15.54,15.54,15.54,3900.0,11.9192,11.9192,11.9192,11.9192,3900.0
2005-09-07 11:15:00,15.54,15.55,15.52,15.54,18000.0,11.9192,11.9268,11.9038,11.9192,18000.0
2005-09-07 11:20:00,15.53,15.54,15.53,15.53,3000.0,11.9115,11.9192,11.9115,11.9115,3000.0
2005-09-07 11:25:00,15.53,15.54,15.53,15.54,7800.0,11.9115,11.9192,11.9115,11.9192,7800.0
2005-09-07 11:30:00,15.53,15.54,15.53,15.53,6000.0,11.9115,11.9192,11.9115,11.9115,6000.0
2005-09-07 11:35:00,15.54,15.55,15.54,15.55,8100.0,11.9192,11.9268,11.9192,11.9268,8100.0
2005-09-07 11:40:00,15.55,15.55,15.54,15.55,3600.0,11.9268,11.9268,11.9192,11.9268,3600.0
2005-09-07 11:45:00,15.55,15.58,15.55,15.58,9900.0,11.9268,11.9498,11.9268,11.9498,9900.0
2005-09-07 11:50:00,15.57,15.57,15.56,15.56,2700.0,11.9422,11.9422,11.9345,11.9345,2700.0
2005-09-07 11:55:00,15.56,15.57,15.56,15.57,3900.0,11.9345,11.9422,11.9345,11.9422,3900.0
2005-09-07 12:00:00,15.57,15.59,15.57,15.58,11700.0,11.9422,11.9575,11.9422,11.9498,11700.0
2005-09-07 12:05:00,15.58,15.58,15.58,15.58,1500.0,11.9498,11.9498,11.9498,11.9498,1500.0
2005-09-07 12:10:00,15.58,15.59,15.57,15.57,4800.0,11.9498,11.9575,11.9422,11.9422,4800.0
2005-09-07 12:15:00,15.57,15.57,15.57,15.57,2700.0,11.9422,11.9422,11.9422,11.9422,2700.0
2005-09-07 12:20:00,15.57,15.57,15.56,15.56,6600.0,11.9422,11.9422,11.9345,11.9345,6600.0
2005-09-07 12:25:00,15.56,15.56,15.55,15.55,2100.0,11.9345,11.9345,11.9268,11.9268,2100.0
2005-09-07 12:30:00,15.55,15.56,15.55,15.56,15900.0,11.9268,11.9345,11.9268,11.9345,15900.0
2005-09-07 12:35:00,15.55,15.55,15.55,15.55,9900.0,11.9268,11.9268,11.9268,11.9268,9900.0
2005-09-07 12:40:00,15.54,15.55,15.54,15.54,11400.0,11.9192,11.9268,11.9192,11.9192,11400.0
2005-09-07 12:45:00,15.54,15.55,15.54,15.54,6900.0,11.9192,11.9268,11.9192,11.9192,6900.0
2005-09-07 12:50:00,15.54,15.54,15.54,15.54,6300.0,11.9192,11.9192,11.9192,11.9192,6300.0
2005-09-07 12:55:00,15.54,15.55,15.54,15.54,12000.0,11.9192,11.9268,11.9192,11.9192,12000.0
2005-09-07 13:00:00,15.55,15.55,15.53,15.53,18000.0,11.9268,11.9268,11.9115,11.9115,18000.0
2005-09-07 13:05:00,15.54,15.55,15.52,15.52,20100.0,11.9192,11.9268,11.9038,11.9038,20100.0
2005-09-07 13:10:00,15.52,15.53,15.52,15.53,13800.0,11.9038,11.9115,11.9038,11.9115,13800.0
2005-09-07 13:15:00,15.52,15.53,15.5,15.5,27000.0,11.9038,11.9115,11.8885,11.8885,27000.0
2005-09-07 13:20:00,15.5,15.5,15.48,15.5,74100.0,11.8885,11.8885,11.8731,11.8885,74100.0
2005-09-07 13:25:00,15.5,15.5,15.49,15.5,93900.0,11.8885,11.8885,11.8808,11.8885,93900.0
2005-09-07 13:30:00,15.49,15.51,15.49,15.51,11100.0,11.8808,11.8962,11.8808,11.8962,11100.0
2005-09-07 13:35:00,15.52,15.52,15.51,15.51,5100.0,11.9038,11.9038,11.8962,11.8962,5100.0
2005-09-07 13:40:00,15.52,15.52,15.5,15.5,4800.0,11.9038,11.9038,11.8885,11.8885,4800.0
2005-09-07 13:45:00,15.51,15.51,15.51,15.51,4500.0,11.8962,11.8962,11.8962,11.8962,4500.0
2005-09-07 13:50:00,15.52,15.53,15.51,15.53,19200.0,11.9038,11.9115,11.8962,11.9115,19200.0
2005-09-07 13:55:00,15.53,15.53,15.52,15.52,4200.0,11.9115,11.9115,11.9038,11.9038,4200.0
2005-09-07 14:00:00,15.52,15.53,15.52,15.53,9000.0,11.9038,11.9115,11.9038,11.9115,9000.0
2005-09-07 14:05:00,15.54,15.55,15.54,15.55,5700.0,11.9192,11.9268,11.9192,11.9268,5700.0
2005-09-07 14:10:00,15.55,15.55,15.52,15.52,6900.0,11.9268,11.9268,11.9038,11.9038,6900.0
2005-09-07 14:15:00,15.52,15.52,15.52,15.52,10200.0,11.9038,11.9038,11.9038,11.9038,10200.0
2005-09-07 14:20:00,15.52,15.52,15.51,15.51,7200.0,11.9038,11.9038,11.8962,11.8962,7200.0
2005-09-07 14:25:00,15.51,15.51,15.49,15.49,15000.0,11.8962,11.8962,11.8808,11.8808,15000.0
2005-09-07 14:30:00,15.49,15.5,15.48,15.48,14700.0,11.8808,11.8885,11.8731,11.8731,14700.0
2005-09-07 14:35:00,15.48,15.48,15.47,15.47,9600.0,11.8731,11.8731,11.8655,11.8655,9600.0
2005-09-07 14:40:00,15.47,15.48,15.47,15.48,21900.0,11.8655,11.8731,11.8655,11.8731,21900.0
2005-09-07 14:45:00,15.49,15.49,15.48,15.48,11700.0,11.8808,11.8808,11.8731,11.8731,11700.0
2005-09-07 14:50:00,15.48,15.48,15.47,15.47,9000.0,11.8731,11.8731,11.8655,11.8655,9000.0
2005-09-07 14:55:00,15.47,15.48,15.47,15.47,13500.0,11.8655,11.8731,11.8655,11.8655,13500.0
2005-09-07 15:00:00,15.47,15.47,15.46,15.46,17700.0,11.8655,11.8655,11.8578,11.8578,17700.0
2005-09-07 15:05:00,15.47,15.47,15.46,15.47,21900.0,11.8655,11.8655,11.8578,11.8655,21900.0
2005-09-07 15:10:00,15.47,15.5,15.47,15.5,32700.0,11.8655,11.8885,11.8655,11.8885,32700.0
2005-09-07 15:15:00,15.5,15.51,15.49,15.49,13800.0,11.8885,11.8962,11.8808,11.8808,13800.0
2005-09-07 15:20:00,15.5,15.51,15.5,15.5,35400.0,11.8885,11.8962,11.8885,11.8885,35400.0
2005-09-07 15:25:00,15.5,15.51,15.5,15.51,6600.0,11.8885,11.8962,11.8885,11.8962,6600.0
2005-09-07 15:30:00,15.51,15.51,15.5,15.5,31800.0,11.8962,11.8962,11.8885,11.8885,31800.0
2005-09-07 15:35:00,15.5,15.5,15.48,15.49,19200.0,11.8885,11.8885,11.8731,11.8808,19200.0
2005-09-07 15:40:00,15.48,15.49,15.48,15.48,20400.0,11.8731,11.8808,11.8731,11.8731,20400.0
2005-09-07 15:45:00,15.48,15.49,15.48,15.48,36000.0,11.8731,11.8808,11.8731,11.8731,36000.0
2005-09-07 15:50:00,15.48,15.48,15.48,15.48,22200.0,11.8731,11.8731,11.8731,11.8731,22200.0
2005-09-07 15:55:00,15.48,15.5,15.48,15.49,15000.0,11.8731,11.8885,11.8731,11.8808,15000.0
2005-09-08 09:30:00,15.36,15.37,15.32,15.32,45900.0,11.7811,11.7888,11.7504,11.7504,45900.0
2005-09-08 09:35:00,15.32,15.32,15.28,15.31,30600.0,11.7504,11.7504,11.7197,11.7428,30600.0
2005-09-08 09:40:00,15.31,15.31,15.29,15.29,27900.0,11.7428,11.7428,11.7274,11.7274,27900.0
2005-09-08 09:45:00,15.29,15.31,15.27,15.3,31800.0,11.7274,11.7428,11.7121,11.7351,31800.0
2005-09-08 09:50:00,15.3,15.3,15.26,15.3,21600.0,11.7351,11.7351,11.7044,11.7351,21600.0
2005-09-08 09:55:00,15.29,15.29,15.28,15.29,13200.0,11.7274,11.7274,11.7197,11.7274,13200.0
2005-09-08 10:00:00,15.29,15.29,15.27,15.27,27900.0,11.7274,11.7274,11.7121,11.7121,27900.0
2005-09-08 10:05:00,15.27,15.27,15.2,15.2,44700.0,11.7121,11.7121,11.6584,11.6584,44700.0
2005-09-08 10:10:00,15.2,15.2,15.17,15.17,44400.0,11.6584,11.6584,11.6354,11.6354,44400.0
2005-09-08 10:15:00,15.17,15.17,15.14,15.14,27300.0,11.6354,11.6354,11.6124,11.6124,27300.0
2005-09-08 10:20:00,15.13,15.13,15.11,15.11,45300.0,11.6047,11.6047,11.5894,11.5894,45300.0
2005-09-08 10:25:00,15.12,15.2,15.11,15.18,49200.0,11.597,11.6584,11.5894,11.643,49200.0
2005-09-08 10:30:00,15.18,15.22,15.18,15.19,44700.0,11.643,11.6737,11.643,11.6507,44700.0
2005-09-08 10:35:00,15.19,15.19,15.19,15.19,35400.0,11.6507,11.6507,11.6507,11.6507,35400.0
2005-09-08 10:40:00,15.19,15.19,15.15,15.16,32400.0,11.6507,11.6507,11.62,11.6277,32400.0
2005-09-08 10:45:00,15.16,15.16,15.16,15.16,9900.0,11.6277,11.6277,11.6277,11.6277,9900.0
2005-09-08 10:50:00,15.16,15.16,15.16,15.16,33900.0,11.6277,11.6277,11.6277,11.6277,33900.0
2005-09-08 10:55:00,15.15,15.15,15.13,15.13,18300.0,11.62,11.62,11.6047,11.6047,18300.0
2005-09-08 11:00:00,15.13,15.14,15.13,15.13,26100.0,11.6047,11.6124,11.6047,11.6047,26100.0
2005-09-08 11:05:00,15.13,15.15,15.13,15.13,63300.0,11.6047,11.62,11.6047,11.6047,63300.0
2005-09-08 11:10:00,15.13,15.16,15.13,15.14,22800.0,11.6047,11.6277,11.6047,11.6124,22800.0
2005-09-08 11:15:00,15.14,15.15,15.12,15.13,34500.0,11.6124,11.62,11.597,11.6047,34500.0
2005-09-08 11:20:00,15.13,15.15,15.13,15.14,23400.0,11.6047,11.62,11.6047,11.6124,23400.0
2005-09-08 11:25:00,15.13,15.14,15.13,15.14,21900.0,11.6047,11.6124,11.6047,11.6124,21900.0
2005-09-08 11:30:00,15.14,15.17,15.14,15.17,36900.0,11.6124,11.6354,11.6124,11.6354,36900.0
2005-09-08 11:35:00,15.16,15.17,15.16,15.16,17400.0,11.6277,11.6354,11.6277,11.6277,17400.0
2005-09-08 11:40:00,15.17,15.19,15.17,15.19,16200.0,11.6354,11.6507,11.6354,11.6507,16200.0
2005-09-08 11:45:00,15.19,15.2,15.19,15.19,14100.0,11.6507,11.6584,11.6507,11.6507,14100.0
2005-09-08 11:50:00,15.19,15.2,15.19,15.2,13500.0,11.6507,11.6584,11.6507,11.6584,13500.0
2005-09-08 11:55:00,15.19,15.19,15.18,15.19,15900.0,11.6507,11.6507,11.643,11.6507,15900.0
2005-09-08 12:00:00,15.19,15.19,15.18,15.18,19200.0,11.6507,11.6507,11.643,11.643,19200.0
2005-09-08 12:05:00,15.18,15.19,15.18,15.19,18900.0,11.643,11.6507,11.643,11.6507,18900.0
2005-09-08 12:10:00,15.19,15.2,15.18,15.18,16800.0,11.6507,11.6584,11.643,11.643,16800.0
2005-09-08 12:15:00,15.18,15.18,15.16,15.16,13200.0,11.643,11.643,11.6277,11.6277,13200.0
2005-09-08 12:20:00,15.16,15.17,15.16,15.17,11700.0,11.6277,11.6354,11.6277,11.6354,11700.0
2005-09-08 12:25:00,15.17,15.18,15.17,15.17,14100.0,11.6354,11.643,11.6354,11.6354,14100.0
2005-09-08 12:30:00,15.17,15.18,15.17,15.17,23100.0,11.6354,11.643,11.6354,11.6354,23100.0
2005-09-08 12:35:00,15.18,15.19,15.18,15.19,15300.0,11.643,11.6507,11.643,11.6507,15300.0
2005-09-08 12:40:00,15.19,15.2,15.18,15.18,18300.0,11.6507,11.6584,11.643,11.643,18300.0
2005-09-08 12:45:00,15.18,15.18,15.17,15.17,11100.0,11.643,11.643,11.6354,11.6354,11100.0
2005-09-08 12:50:00,15.17,15.18,15.17,15.18,7200.0,11.6354,11.643,11.6354,11.643,7200.0
2005-09-08 12:55:00,15.18,15.18,15.18,15.18,12000.0,11.643,11.643,11.643,11.643,12000.0
2005-09-08 13:00:00,15.18,15.18,15.18,15.18,12900.0,11.643,11.643,11.643,11.643,12900.0
2005-09-08 13:05:00,15.18,15.19,15.18,15.19,10500.0,11.643,11.6507,11.643,11.6507,10500.0
2005-09-08 13:10:00,15.19,15.2,15.19,15.19,24900.0,11.6507,11.6584,11.6507,11.6507,24900.0
2005-09-08 13:15:00,15.2,15.2,15.18,15.18,38100.0,11.6584,11.6584,11.643,11.643,38100.0
2005-09-08 13:20:00,15.18,15.19,15.17,15.18,27000.0,11.643,11.6507,11.6354,11.643,27000.0
2005-09-08 13:25:00,15.18,15.18,15.18,15.18,12300.0,11.643,11.643,11.643,11.643,12300.0
2005-09-08 13:30:00,15.18,15.19,15.18,15.19,21000.0,11.643,11.6507,11.643,11.6507,21000.0
2005-09-08 13:35:00,15.19,15.2,15.18,15.19,24600.0,11.6507,11.6584,11.643,11.6507,24600.0
2005-09-08 13:40:00,15.2,15.2,15.19,15.19,21000.0,11.6584,11.6584,11.6507,11.6507,21000.0
2005-09-08 13:45:00,15.19,15.2,15.19,15.19,14700.0,11.6507,11.6584,11.6507,11.6507,14700.0
2005-09-08 13:50:00,15.19,15.19,15.19,15.19,21000.0,11.6507,11.6507,11.6507,11.6507,21000.0
2005-09-08 13:55:00,15.2,15.2,15.19,15.19,88500.0,11.6584,11.6584,11.6507,11.6507,88500.0
2005-09-08 14:00:00,15.18,15.18,15.17,15.18,26700.0,11.643,11.643,11.6354,11.643,26700.0
2005-09-08 14:05:00,15.18,15.18,15.15,15.15,15900.0,11.643,11.643,11.62,11.62,15900.0
2005-09-08 14:10:00,15.16,15.17,15.16,15.16,12600.0,11.6277,11.6354,11.6277,11.6277,12600.0
2005-09-08 14:15:00,15.16,15.16,15.14,15.14,20100.0,11.6277,11.6277,11.6124,11.6124,20100.0
2005-09-08 14:20:00,15.15,15.15,15.14,15.15,9300.0,11.62,11.62,11.6124,11.62,9300.0
2005-09-08 14:25:00,15.14,15.14,15.13,15.13,27600.0,11.6124,11.6124,11.6047,11.6047,27600.0
2005-09-08 14:30:00,15.13,15.13,15.13,15.13,30300.0,11.6047,11.6047,11.6047,11.6047,30300.0
2005-09-08 14:35:00,15.13,15.15,15.13,15.15,12000.0,11.6047,11.62,11.6047,11.62,12000.0
2005-09-08 14:40:00,15.14,15.15,15.14,15.15,34500.0,11.6124,11.62,11.6124,11.62,34500.0
2005-09-08 14:45:00,15.15,15.15,15.15,15.15,12600.0,11.62,11.62,11.62,11.62,12600.0
2005-09-08 14:50:00,15.15,15.15,15.13,15.13,66300.0,11.62,11.62,11.6047,11.6047,66300.0
2005-09-08 14:55:00,15.13,15.13,15.11,15.11,18600.0,11.6047,11.6047,11.5894,11.5894,18600.0
2005-09-08 15:00:00,15.11,15.13,15.08,15.12,33000.0,11.5894,11.6047,11.5663,11.597,33000.0
2005-09-08 15:05:00,15.12,15.14,15.12,15.13,16200.0,11.597,11.6124,11.597,11.6047,16200.0
2005-09-08 15:10:00,15.12,15.12,15.1,15.1,28800.0,11.597,11.597,11.5817,11.5817,28800.0
2005-09-08 15:15:00,15.1,15.11,15.07,15.09,69000.0,11.5817,11.5894,11.5587,11.574,69000.0
2005-09-08 15:20:00,15.09,15.11,15.07,15.1,36600.0,11.574,11.5894,11.5587,11.5817,36600.0
2005-09-08 15:25:00,15.1,15.11,15.08,15.1,39000.0,11.5817,11.5894,11.5663,11.5817,39000.0
2005-09-08 15:30:00,15.1,15.13,15.1,15.11,24600.0,11.5817,11.6047,11.5817,11.5894,24600.0
2005-09-08 15:35:00,15.11,15.11,15.1,15.11,24300.0,11.5894,11.5894,11.5817,11.5894,24300.0
2005-09-08 15:40:00,15.11,15.11,15.1,15.11,35400.0,11.5894,11.5894,11.5817,11.5894,35400.0
2005-09-08 15:45:00,15.11,15.11,15.1,15.11,44100.0,11.5894,11.5894,11.5817,11.5894,44100.0
2005-09-08 15:50:00,15.1,15.11,15.1,15.11,44400.0,11.5817,11.5894,11.5817,11.5894,44400.0
2005-09-08 15:55:00,15.11,15.11,15.1,15.11,51000.0,11.5894,11.5894,11.5817,11.5894,51000.0
2005-09-09 09:30:00,15.17,15.17,15.15,15.16,22200.0,11.6354,11.6354,11.62,11.6277,22200.0
2005-09-09 09:35:00,15.14,15.15,15.13,15.15,9300.0,11.6124,11.62,11.6047,11.62,9300.0
2005-09-09 09:40:00,15.14,15.14,15.13,15.13,22800.0,11.6124,11.6124,11.6047,11.6047,22800.0
2005-09-09 09:45:00,15.14,15.15,15.13,15.15,62400.0,11.6124,11.62,11.6047,11.62,62400.0
2005-09-09 09:50:00,15.15,15.16,15.14,15.16,11100.0,11.62,11.6277,11.6124,11.6277,11100.0
2005-09-09 09:55:00,15.15,15.16,15.15,15.15,21900.0,11.62,11.6277,11.62,11.62,21900.0
2005-09-09 10:00:00,15.15,15.18,15.15,15.18,49500.0,11.62,11.643,11.62,11.643,49500.0
2005-09-09 10:05:00,15.18,15.18,15.17,15.17,20400.0,11.643,11.643,11.6354,11.6354,20400.0
2005-09-09 10:10:00,15.17,15.2,15.17,15.18,48600.0,11.6354,11.6584,11.6354,11.643,48600.0
2005-09-09 10:15:00,15.18,15.2,15.18,15.18,14400.0,11.643,11.6584,11.643,11.643,14400.0
2005-09-09 10:20:00,15.18,15.19,15.18,15.18,6300.0,11.643,11.6507,11.643,11.643,6300.0
2005-09-09 10:25:00,15.17,15.17,15.16,15.16,47100.0,11.6354,11.6354,11.6277,11.6277,47100.0
2005-09-09 10:30:00,15.16,15.17,15.16,15.16,33300.0,11.6277,11.6354,11.6277,11.6277,33300.0
2005-09-09 10:35:00,15.17,15.17,15.16,15.16,4800.0,11.6354,11.6354,11.6277,11.6277,4800.0
2005-09-09 10:40:00,15.16,15.17,15.16,15.17,16200.0,11.6277,11.6354,11.6277,11.6354,16200.0
2005-09-09 10:45:00,15.16,15.17,15.16,15.17,6300.0,11.6277,11.6354,11.6277,11.6354,6300.0
2005-09-09 10:50:00,15.17,15.17,15.16,15.16,12900.0,11.6354,11.6354,11.6277,11.6277,12900.0
2005-09-09 10:55:00,15.17,15.17,15.16,15.17,15300.0,11.6354,11.6354,11.6277,11.6354,15300.0
2005-09-09 11:00:00,15.17,15.17,15.16,15.17,44100.0,11.6354,11.6354,11.6277,11.6354,44100.0
2005-09-09 11:05:00,15.17,15.17,15.17,15.17,10800.0,11.6354,11.6354,11.6354,11.6354,10800.0
2005-09-09 11:10:00,15.17,15.17,15.15,15.16,82500.0,11.6354,11.6354,11.62,11.6277,82500.0
2005-09-09 11:15:00,15.17,15.17,15.17,15.17,24900.0,11.6354,11.6354,11.6354,11.6354,24900.0
2005-09-09 11:20:00,15.17,15.18,15.17,15.17,13200.0,11.6354,11.643,11.6354,11.6354,13200.0
2005-09-09 11:25:00,15.17,15.17,15.16,15.16,15300.0,11.6354,11.6354,11.6277,11.6277,15300.0
2005-09-09 11:30:00,15.16,15.17,15.16,15.17,56700.0,11.6277,11.6354,11.6277,11.6354,56700.0
2005-09-09 11:35:00,15.17,15.17,15.16,15.16,10200.0,11.6354,11.6354,11.6277,11.6277,10200.0
2005-09-09 11:40:00,15.16,15.19,15.16,15.19,21600.0,11.6277,11.6507,11.6277,11.6507,21600.0
2005-09-09 11:45:00,15.19,15.2,15.19,15.19,15900.0,11.6507,11.6584,11.6507,11.6507,15900.0
2005-09-09 11:50:00,15.19,15.2,15.19,15.2,13200.0,11.6507,11.6584,11.6507,11.6584,13200.0
2005-09-09 11:55:00,15.2,15.2,15.19,15.19,22800.0,11.6584,11.6584,11.6507,11.6507,22800.0
2005-09-09 12:00:00,15.19,15.19,15.19,15.19,13500.0,11.6507,11.6507,11.6507,11.6507,13500.0
2005-09-09 12:05:00,15.19,15.19,15.19,15.19,14100.0,11.6507,11.6507,11.6507,11.6507,14100.0
2005-09-09 12:10:00,15.18,15.18,15.16,15.16,193800.0,11.643,11.643,11.6277,11.6277,193800.0
2005-09-09 12:15:00,15.16,15.17,15.16,15.17,17400.0,11.6277,11.6354,11.6277,11.6354,17400.0
2005-09-09 12:20:00,15.17,15.18,15.17,15.18,34500.0,11.6354,11.643,11.6354,11.643,34500.0
2005-09-09 12:25:00,15.17,15.18,15.17,15.17,11700.0,11.6354,11.643,11.6354,11.6354,11700.0
2005-09-09 12:30:00,15.16,15.17,15.16,15.17,17700.0,11.6277,11.6354,11.6277,11.6354,17700.0
2005-09-09 12:35:00,15.17,15.17,15.16,15.17,21000.0,11.6354,11.6354,11.6277,11.6354,21000.0
2005-09-09 12:40:00,15.17,15.17,15.16,15.16,21000.0,11.6354,11.6354,11.6277,11.6277,21000.0
2005-09-09 12:45:00,15.16,15.17,15.16,15.16,11100.0,11.6277,11.6354,11.6277,11.6277,11100.0
2005-09-09 12:50:00,15.16,15.17,15.16,15.17,14700.0,11.6277,11.6354,11.6277,11.6354,14700.0
2005-09-09 12:55:00,15.17,15.17,15.16,15.17,6300.0,11.6354,11.6354,11.6277,11.6354,6300.0
2005-09-09 13:00:00,15.17,15.17,15.16,15.17,6600.0,11.6354,11.6354,11.6277,11.6354,6600.0
2005-09-09 13:05:00,15.17,15.17,15.16,15.16,8400.0,11.6354,11.6354,11.6277,11.6277,8400.0
2005-09-09 13:10:00,15.16,15.18,15.16,15.18,11700.0,11.6277,11.643,11.6277,11.643,11700.0
2005-09-09 13:15:00,15.18,15.18,15.16,15.17,26700.0,11.643,11.643,11.6277,11.6354,26700.0
2005-09-09 13:20:00,15.17,15.18,15.17,15.18,21300.0,11.6354,11.643,11.6354,11.643,21300.0
2005-09-09 13:25:00,15.18,15.19,15.18,15.19,10200.0,11.643,11.6507,11.643,11.6507,10200.0
2005-09-09 13:30:00,15.19,15.2,15.19,15.19,7800.0,11.6507,11.6584,11.6507,11.6507,7800.0
2005-09-09 13:35:00,15.2,15.2,15.2,15.2,6000.0,11.6584,11.6584,11.6584,11.6584,6000.0
2005-09-09 13:40:00,15.21,15.22,15.21,15.22,14100.0,11.6661,11.6737,11.6661,11.6737,14100.0
2005-09-09 13:45:00,15.22,15.23,15.21,15.23,10800.0,11.6737,11.6814,11.6661,11.6814,10800.0
2005-09-09 13:50:00,15.23,15.23,15.23,15.23,13500.0,11.6814,11.6814,11.6814,11.6814,13500.0
2005-09-09 13:55:00,15.23,15.23,15.23,15.23,10800.0,11.6814,11.6814,11.6814,11.6814,10800.0
2005-09-09 14:00:00,15.23,15.23,15.23,15.23,10500.0,11.6814,11.6814,11.6814,11.6814,10500.0
2005-09-09 14:05:00,15.24,15.24,15.23,15.24,20700.0,11.6891,11.6891,11.6814,11.6891,20700.0
2005-09-09 14:10:00,15.24,15.24,15.24,15.24,8100.0,11.6891,11.6891,11.6891,11.6891,8100.0
2005-09-09 14:15:00,15.24,15.24,15.24,15.24,9600.0,11.6891,11.6891,11.6891,11.6891,9600.0
2005-09-09 14:20:00,15.23,15.25,15.23,15.25,12000.0,11.6814,11.6967,11.6814,11.6967,12000.0
2005-09-09 14:25:00,15.24,15.26,15.24,15.26,9600.0,11.6891,11.7044,11.6891,11.7044,9600.0
2005-09-09 14:30:00,15.26,15.26,15.25,15.26,10800.0,11.7044,11.7044,11.6967,11.7044,10800.0
2005-09-09 14:35:00,15.26,15.26,15.25,15.25,25800.0,11.7044,11.7044,11.6967,11.6967,25800.0
2005-09-09 14:40:00,15.25,15.26,15.25,15.26,12000.0,11.6967,11.7044,11.6967,11.7044,12000.0
2005-09-09 14:45:00,15.26,15.27,15.26,15.27,15000.0,11.7044,11.7121,11.7044,11.7121,15000.0
2005-09-09 14:50:00,15.27,15.27,15.26,15.27,7500.0,11.7121,11.7121,11.7044,11.7121,7500.0
2005-09-09 14:55:00,15.26,15.33,15.26,15.31,63000.0,11.7044,11.7581,11.7044,11.7428,63000.0
2005-09-09 15:00:00,15.3,15.33,15.3,15.31,39000.0,11.7351,11.7581,11.7351,11.7428,39000.0
2005-09-09 15:05:00,15.31,15.33,15.3,15.31,33300.0,11.7428,11.7581,11.7351,11.7428,33300.0
2005-09-09 15:10:00,15.31,15.33,15.3,15.33,29100.0,11.7428,11.7581,11.7351,11.7581,29100.0
2005-09-09 15:15:00,15.32,15.33,15.31,15.31,20400.0,11.7504,11.7581,11.7428,11.7428,20400.0
2005-09-09 15:20:00,15.31,15.32,15.3,15.31,26100.0,11.7428,11.7504,11.7351,11.7428,26100.0
2005-09-09 15:25:00,15.3,15.3,15.29,15.3,99000.0,11.7351,11.7351,11.7274,11.7351,99000.0
2005-09-09 15:30:00,15.3,15.31,15.3,15.3,26100.0,11.7351,11.7428,11.7351,11.7351,26100.0
2005-09-09 15:35:00,15.3,15.31,15.3,15.31,25800.0,11.7351,11.7428,11.7351,11.7428,25800.0
2005-09-09 15:40:00,15.31,15.31,15.3,15.31,28800.0,11.7428,11.7428,11.7351,11.7428,28800.0
2005-09-09 15:45:00,15.3,15.31,15.3,15.3,36900.0,11.7351,11.7428,11.7351,11.7351,36900.0
2005-09-09 15:50:00,15.31,15.31,15.3,15.3,29100.0,11.7428,11.7428,11.7351,11.7351,29100.0
2005-09-09 15:55:00,15.3,15.33,15.3,15.32,39300.0,11.7351,11.7581,11.7351,11.7504,39300.0
2005-09-12 09:30:00,15.28,15.28,15.27,15.27,64800.0,11.7197,11.7197,11.7121,11.7121,64800.0
2005-09-12 09:35:00,15.3,15.33,15.26,15.26,48300.0,11.7351,11.7581,11.7044,11.7044,48300.0
2005-09-12 09:40:00,15.24,15.27,15.24,15.26,14100.0,11.6891,11.7121,11.6891,11.7044,14100.0
2005-09-12 09:45:00,15.25,15.25,15.19,15.19,24000.0,11.6967,11.6967,11.6507,11.6507,24000.0
2005-09-12 09:50:00,15.2,15.24,15.2,15.22,20100.0,11.6584,11.6891,11.6584,11.6737,20100.0
2005-09-12 09:55:00,15.23,15.24,15.21,15.24,9600.0,11.6814,11.6891,11.6661,11.6891,9600.0
2005-09-12 10:00:00,15.24,15.25,15.2,15.25,47400.0,11.6891,11.6967,11.6584,11.6967,47400.0
2005-09-12 10:05:00,15.25,15.27,15.25,15.26,11400.0,11.6967,11.7121,11.6967,11.7044,11400.0
2005-09-12 10:10:00,15.27,15.27,15.26,15.26,16200.0,11.7121,11.7121,11.7044,11.7044,16200.0
2005-09-12 10:15:00,15.26,15.26,15.24,15.25,7500.0,11.7044,11.7044,11.6891,11.6967,7500.0
2005-09-12 10:20:00,15.24,15.25,15.24,15.24,5100.0,11.6891,11.6967,11.6891,11.6891,5100.0
2005-09-12 10:25:00,15.24,15.26,15.24,15.25,10500.0,11.6891,11.7044,11.6891,11.6967,10500.0
2005-09-12 10:30:00,15.25,15.26,15.25,15.25,13200.0,11.6967,11.7044,11.6967,11.6967,13200.0
2005-09-12 10:35:00,15.25,15.27,15.24,15.26,22800.0,11.6967,11.7121,11.6891,11.7044,22800.0
2005-09-12 10:40:00,15.26,15.3,15.26,15.29,13200.0,11.7044,11.7351,11.7044,11.7274,13200.0
2005-09-12 10:45:00,15.29,15.3,15.29,15.3,7800.0,11.7274,11.7351,11.7274,11.7351,7800.0
2005-09-12 10:50:00,15.29,15.29,15.29,15.29,5100.0,11.7274,11.7274,11.7274,11.7274,5100.0
2005-09-12 10:55:00,15.29,15.3,15.29,15.29,4500.0,11.7274,11.7351,11.7274,11.7274,4500.0
2005-09-12 11:00:00,15.29,15.29,15.25,15.25,15600.0,11.7274,11.7274,11.6967,11.6967,15600.0
2005-09-12 11:05:00,15.25,15.25,15.24,15.24,28500.0,11.6967,11.6967,11.6891,11.6891,28500.0
2005-09-12 11:10:00,15.24,15.25,15.23,15.24,6600.0,11.6891,11.6967,11.6814,11.6891,6600.0
2005-09-12 11:15:00,15.23,15.24,15.22,15.23,12000.0,11.6814,11.6891,11.6737,11.6814,12000.0
2005-09-12 11:20:00,15.22,15.23,15.22,15.22,8100.0,11.6737,11.6814,11.6737,11.6737,8100.0
2005-09-12 11:25:00,15.22,15.22,15.21,15.21,24600.0,11.6737,11.6737,11.6661,11.6661,24600.0
2005-09-12 11:30:00,15.21,15.21,15.2,15.2,15900.0,11.6661,11.6661,11.6584,11.6584,15900.0
2005-09-12 11:35:00,15.2,15.21,15.19,15.21,9900.0,11.6584,11.6661,11.6507,11.6661,9900.0
2005-09-12 11:40:00,15.21,15.21,15.2,15.2,17400.0,11.6661,11.6661,11.6584,11.6584,17400.0
2005-09-12 11:45:00,15.19,15.2,15.19,15.2,5400.0,11.6507,11.6584,11.6507,11.6584,5400.0
2005-09-12 11:50:00,15.2,15.2,15.19,15.19,30000.0,11.6584,11.6584,11.6507,11.6507,30000.0
2005-09-12 11:55:00,15.19,15.19,15.18,15.19,12900.0,11.6507,11.6507,11.643,11.6507,12900.0
2005-09-12 12:00:00,15.18,15.18,15.16,15.17,20100.0,11.643,11.643,11.6277,11.6354,20100.0
2005-09-12 12:05:00,15.17,15.18,15.17,15.17,27300.0,11.6354,11.643,11.6354,11.6354,27300.0
2005-09-12 12:10:00,15.17,15.18,15.16,15.17,16200.0,11.6354,11.643,11.6277,11.6354,16200.0
2005-09-12 12:15:00,15.17,15.18,15.17,15.17,18600.0,11.6354,11.643,11.6354,11.6354,18600.0
2005-09-12 12:20:00,15.17,15.2,15.17,15.2,18600.0,11.6354,11.6584,11.6354,11.6584,18600.0
2005-09-12 12:25:00,15.2,15.2,15.2,15.2,9900.0,11.6584,11.6584,11.6584,11.6584,9900.0
2005-09-12 12:30:00,15.2,15.2,15.19,15.2,28500.0,11.6584,11.6584,11.6507,11.6584,28500.0
2005-09-12 12:35:00,15.2,15.21,15.2,15.21,9300.0,11.6584,11.6661,11.6584,11.6661,9300.0
2005-09-12 12:40:00,15.21,15.22,15.21,15.22,8400.0,11.6661,11.6737,11.6661,11.6737,8400.0
2005-09-12 12:45:00,15.22,15.22,15.22,15.22,9000.0,11.6737,11.6737,11.6737,11.6737,9000.0
2005-09-12 12:50:00,15.22,15.23,15.22,15.23,11100.0,11.6737,11.6814,11.6737,11.6814,11100.0
2005-09-12 12:55:00,15.22,15.23,15.22,15.23,9300.0,11.6737,11.6814,11.6737,11.6814,9300.0
2005-09-12 13:00:00,15.23,15.23,15.23,15.23,13800.0,11.6814,11.6814,11.6814,11.6814,13800.0
2005-09-12 13:05:00,15.23,15.23,15.22,15.22,6900.0,11.6814,11.6814,11.6737,11.6737,6900.0
2005-09-12 13:10:00,15.22,15.22,15.22,15.22,19500.0,11.6737,11.6737,11.6737,11.6737,19500.0
2005-09-12 13:15:00,15.22,15.22,15.22,15.22,93900.0,11.6737,11.6737,11.6737,11.6737,93900.0
2005-09-12 13:20:00,15.22,15.23,15.22,15.23,15900.0,11.6737,11.6814,11.6737,11.6814,15900.0
2005-09-12 13:25:00,15.22,15.23,15.22,15.22,13200.0,11.6737,11.6814,11.6737,11.6737,13200.0
2005-09-12 13:30:00,15.22,15.22,15.21,15.21,14100.0,11.6737,11.6737,11.6661,11.6661,14100.0
2005-09-12 13:35:00,15.21,15.22,15.21,15.22,16500.0,11.6661,11.6737,11.6661,11.6737,16500.0
2005-09-12 13:40:00,15.23,15.23,15.22,15.23,14400.0,11.6814,11.6814,11.6737,11.6814,14400.0
2005-09-12 13:45:00,15.23,15.23,15.22,15.23,17100.0,11.6814,11.6814,11.6737,11.6814,17100.0
2005-09-12 13:50:00,15.23,15.24,15.23,15.23,23100.0,11.6814,11.6891,11.6814,11.6814,23100.0
2005-09-12 13:55:00,15.24,15.24,15.23,15.23,22500.0,11.6891,11.6891,11.6814,11.6814,22500.0
2005-09-12 14:00:00,15.23,15.23,15.23,15.23,11100.0,11.6814,11.6814,11.6814,11.6814,11100.0
2005-09-12 14:05:00,15.23,15.23,15.22,15.23,25800.0,11.6814,11.6814,11.6737,11.6814,25800.0
2005-09-12 14:10:00,15.23,15.24,15.23,15.24,23100.0,11.6814,11.6891,11.6814,11.6891,23100.0
2005-09-12 14:15:00,15.24,15.26,15.24,15.26,15600.0,11.6891,11.7044,11.6891,11.7044,15600.0
2005-09-12 14:20:00,15.26,15.26,15.25,15.26,11700.0,11.7044,11.7044,11.6967,11.7044,11700.0
2005-09-12 14:25:00,15.26,15.26,15.25,15.26,26700.0,11.7044,11.7044,11.6967,11.7044,26700.0
2005-09-12 14:30:00,15.26,15.28,15.26,15.28,19500.0,11.7044,11.7197,11.7044,11.7197,19500.0
2005-09-12 14:35:00,15.27,15.28,15.27,15.28,7200.0,11.7121,11.7197,11.7121,11.7197,7200.0
2005-09-12 14:40:00,15.27,15.27,15.27,15.27,9000.0,11.7121,11.7121,11.7121,11.7121,9000.0
2005-09-12 14:45:00,15.27,15.29,15.27,15.29,25500.0,11.7121,11.7274,11.7121,11.7274,25500.0
2005-09-12 14:50:00,15.29,15.31,15.29,15.31,10800.0,11.7274,11.7428,11.7274,11.7428,10800.0
2005-09-12 14:55:00,15.31,15.31,15.31,15.31,4800.0,11.7428,11.7428,11.7428,11.7428,4800.0
2005-09-12 15:00:00,15.31,15.32,15.3,15.3,15000.0,11.7428,11.7504,11.7351,11.7351,15000.0
2005-09-12 15:05:00,15.3,15.3,15.3,15.3,12600.0,11.7351,11.7351,11.7351,11.7351,12600.0
2005-09-12 15:10:00,15.3,15.32,15.29,15.32,28500.0,11.7351,11.7504,11.7274,11.7504,28500.0
2005-09-12 15:15:00,15.31,15.35,15.31,15.34,70800.0,11.7428,11.7734,11.7428,11.7658,70800.0
2005-09-12 15:20:00,15.34,15.34,15.31,15.33,61200.0,11.7658,11.7658,11.7428,11.7581,61200.0
2005-09-12 15:25:00,15.33,15.34,15.33,15.34,13800.0,11.7581,11.7658,11.7581,11.7658,13800.0
2005-09-12 15:30:00,15.34,15.34,15.3,15.32,46800.0,11.7658,11.7658,11.7351,11.7504,46800.0
2005-09-12 15:35:00,15.32,15.34,15.32,15.33,33600.0,11.7504,11.7658,11.7504,11.7581,33600.0
2005-09-12 15:40:00,15.33,15.33,15.33,15.33,18900.0,11.7581,11.7581,11.7581,11.7581,18900.0
2005-09-12 15:45:00,15.33,15.34,15.33,15.33,36000.0,11.7581,11.7658,11.7581,11.7581,36000.0
2005-09-12 15:50:00,15.33,15.34,15.33,15.33,28800.0,11.7581,11.7658,11.7581,11.7581,28800.0
2005-09-12 15:55:00,15.33,15.33,15.31,15.32,46500.0,11.7581,11.7581,11.7428,11.7504,46500.0
2005-09-13 09:30:00,15.29,15.32,15.25,15.26,66600.0,11.7274,11.7504,11.6967,11.7044,66600.0
2005-09-13 09:35:00,15.25,15.25,15.1,15.1,21600.0,11.6967,11.6967,11.5817,11.5817,21600.0
2005-09-13 09:40:00,15.1,15.2,15.1,15.2,28500.0,11.5817,11.6584,11.5817,11.6584,28500.0
2005-09-13 09:45:00,15.19,15.2,15.18,15.18,22800.0,11.6507,11.6584,11.643,11.643,22800.0
2005-09-13 09:50:00,15.18,15.19,15.17,15.17,14100.0,11.643,11.6507,11.6354,11.6354,14100.0
2005-09-13 09:55:00,15.17,15.17,15.17,15.17,18600.0,11.6354,11.6354,11.6354,11.6354,18600.0
2005-09-13 10:00:00,15.17,15.21,15.17,15.19,21000.0,11.6354,11.6661,11.6354,11.6507,21000.0
2005-09-13 10:05:00,15.19,15.19,15.17,15.19,18000.0,11.6507,11.6507,11.6354,11.6507,18000.0
2005-09-13 10:10:00,15.19,15.2,15.19,15.19,8400.0,11.6507,11.6584,11.6507,11.6507,8400.0
2005-09-13 10:15:00,15.19,15.21,15.18,15.21,14700.0,11.6507,11.6661,11.643,11.6661,14700.0
2005-09-13 10:20:00,15.21,15.23,15.21,15.22,20400.0,11.6661,11.6814,11.6661,11.6737,20400.0
2005-09-13 10:25:00,15.22,15.22,15.21,15.22,9000.0,11.6737,11.6737,11.6661,11.6737,9000.0
2005-09-13 10:30:00,15.22,15.23,15.21,15.22,14100.0,11.6737,11.6814,11.6661,11.6737,14100.0
2005-09-13 10:35:00,15.22,15.22,15.21,15.21,10500.0,11.6737,11.6737,11.6661,11.6661,10500.0
2005-09-13 10:40:00,15.21,15.29,15.2,15.21,15600.0,11.6661,11.7274,11.6584,11.6661,15600.0
2005-09-13 10:45:00,15.21,15.21,15.19,15.19,45000.0,11.6661,11.6661,11.6507,11.6507,45000.0
2005-09-13 10:50:00,15.19,15.19,15.16,15.16,16200.0,11.6507,11.6507,11.6277,11.6277,16200.0
2005-09-13 10:55:00,15.16,15.16,15.12,15.12,41100.0,11.6277,11.6277,11.597,11.597,41100.0
2005-09-13 11:00:00,15.13,15.14,15.13,15.14,15900.0,11.6047,11.6124,11.6047,11.6124,15900.0
2005-09-13 11:05:00,15.13,15.17,15.13,15.17,35100.0,11.6047,11.6354,11.6047,11.6354,35100.0
2005-09-13 11:10:00,15.17,15.17,15.16,15.17,24900.0,11.6354,11.6354,11.6277,11.6354,24900.0
2005-09-13 11:15:00,15.17,15.18,15.17,15.18,33300.0,11.6354,11.643,11.6354,11.643,33300.0
2005-09-13 11:20:00,15.19,15.22,15.19,15.21,18600.0,11.6507,11.6737,11.6507,11.6661,18600.0
2005-09-13 11:25:00,15.22,15.22,15.21,15.22,21900.0,11.6737,11.6737,11.6661,11.6737,21900.0
2005-09-13 11:30:00,15.22,15.24,15.22,15.23,23400.0,11.6737,11.6891,11.6737,11.6814,23400.0
2005-09-13 11:35:00,15.23,15.24,15.23,15.23,38700.0,11.6814,11.6891,11.6814,11.6814,38700.0
2005-09-13 11:40:00,15.23,15.24,15.23,15.24,10200.0,11.6814,11.6891,11.6814,11.6891,10200.0
2005-09-13 11:45:00,15.24,15.25,15.24,15.24,19800.0,11.6891,11.6967,11.6891,11.6891,19800.0
2005-09-13 11:50:00,15.24,15.25,15.24,15.24,7800.0,11.6891,11.6967,11.6891,11.6891,7800.0
2005-09-13 11:55:00,15.24,15.25,15.24,15.24,9600.0,11.6891,11.6967,11.6891,11.6891,9600.0
2005-09-13 12:00:00,15.24,15.24,15.22,15.22,33600.0,11.6891,11.6891,11.6737,11.6737,33600.0
2005-09-13 12:05:00,15.22,15.23,15.22,15.22,25500.0,11.6737,11.6814,11.6737,11.6737,25500.0
2005-09-13 12:10:00,15.22,15.23,15.22,15.23,9900.0,11.6737,11.6814,11.6737,11.6814,9900.0
2005-09-13 12:15:00,15.22,15.24,15.22,15.24,16200.0,11.6737,11.6891,11.6737,11.6891,16200.0
2005-09-13 12:20:00,15.24,15.24,15.23,15.24,13500.0,11.6891,11.6891,11.6814,11.6891,13500.0
2005-09-13 12:25:00,15.24,15.26,15.24,15.26,26100.0,11.6891,11.7044,11.6891,11.7044,26100.0
2005-09-13 12:30:00,15.27,15.27,15.26,15.26,24600.0,11.7121,11.7121,11.7044,11.7044,24600.0
2005-09-13 12:35:00,15.27,15.27,15.25,15.26,74100.0,11.7121,11.7121,11.6967,11.7044,74100.0
2005-09-13 12:40:00,15.25,15.26,15.23,15.23,19800.0,11.6967,11.7044,11.6814,11.6814,19800.0
2005-09-13 12:45:00,15.24,15.24,15.22,15.24,26700.0,11.6891,11.6891,11.6737,11.6891,26700.0
2005-09-13 12:50:00,15.24,15.25,15.24,15.25,9600.0,11.6891,11.6967,11.6891,11.6967,9600.0
2005-09-13 12:55:00,15.25,15.25,15.24,15.25,15600.0,11.6967,11.6967,11.6891,11.6967,15600.0
2005-09-13 13:00:00,15.25,15.25,15.24,15.24,12300.0,11.6967,11.6967,11.6891,11.6891,12300.0
2005-09-13 13:05:00,15.24,15.24,15.23,15.23,5400.0,11.6891,11.6891,11.6814,11.6814,5400.0
2005-09-13 13:10:00,15.23,15.23,15.23,15.23,3900.0,11.6814,11.6814,11.6814,11.6814,3900.0
2005-09-13 13:15:00,15.22,15.22,15.22,15.22,8400.0,11.6737,11.6737,11.6737,11.6737,8400.0
2005-09-13 13:20:00,15.22,15.22,15.22,15.22,26100.0,11.6737,11.6737,11.6737,11.6737,26100.0
2005-09-13 13:25:00,15.22,15.22,15.22,15.22,8100.0,11.6737,11.6737,11.6737,11.6737,8100.0
2005-09-13 13:30:00,15.22,15.22,15.22,15.22,6000.0,11.6737,11.6737,11.6737,11.6737,6000.0
2005-09-13 13:35:00,15.22,15.23,15.22,15.23,27900.0,11.6737,11.6814,11.6737,11.6814,27900.0
2005-09-13 13:40:00,15.22,15.23,15.22,15.22,12000.0,11.6737,11.6814,11.6737,11.6737,12000.0
2005-09-13 13:45:00,15.22,15.23,15.22,15.22,26400.0,11.6737,11.6814,11.6737,11.6737,26400.0
2005-09-13 13:50:00,15.22,15.22,15.21,15.21,5400.0,11.6737,11.6737,11.6661,11.6661,5400.0
2005-09-13 13:55:00,15.21,15.22,15.21,15.22,13200.0,11.6661,11.6737,11.6661,11.6737,13200.0
2005-09-13 14:00:00,15.21,15.22,15.21,15.22,18600.0,11.6661,11.6737,11.6661,11.6737,18600.0
2005-09-13 14:05:00,15.21,15.23,15.21,15.23,27600.0,11.6661,11.6814,11.6661,11.6814,27600.0
2005-09-13 14:10:00,15.23,15.25,15.23,15.25,99900.0,11.6814,11.6967,11.6814,11.6967,99900.0
2005-09-13 14:15:00,15.25,15.27,15.25,15.26,13500.0,11.6967,11.7121,11.6967,11.7044,13500.0
2005-09-13 14:20:00,15.27,15.3,15.27,15.29,10200.0,11.7121,11.7351,11.7121,11.7274,10200.0
2005-09-13 14:25:00,15.29,15.3,15.29,15.29,11400.0,11.7274,11.7351,11.7274,11.7274,11400.0
2005-09-13 14:30:00,15.29,15.29,15.29,15.29,11400.0,11.7274,11.7274,11.7274,11.7274,11400.0
2005-09-13 14:35:00,15.29,15.3,15.29,15.3,18600.0,11.7274,11.7351,11.7274,11.7351,18600.0
2005-09-13 14:40:00,15.3,15.3,15.28,15.28,13500.0,11.7351,11.7351,11.7197,11.7197,13500.0
2005-09-13 14:45:00,15.28,15.28,15.26,15.26,41100.0,11.7197,11.7197,11.7044,11.7044,41100.0
2005-09-13 14:50:00,15.26,15.28,15.26,15.27,35700.0,11.7044,11.7197,11.7044,11.7121,35700.0
2005-09-13 14:55:00,15.27,15.28,15.27,15.28,10800.0,11.7121,11.7197,11.7121,11.7197,10800.0
2005-09-13 15:00:00,15.28,15.28,15.27,15.27,225000.0,11.7197,11.7197,11.7121,11.7121,225000.0
2005-09-13 15:05:00,15.27,15.27,15.26,15.26,24600.0,11.7121,11.7121,11.7044,11.7044,24600.0
2005-09-13 15:10:00,15.26,15.27,15.26,15.27,32700.0,11.7044,11.7121,11.7044,11.7121,32700.0
2005-09-13 15:15:00,15.27,15.27,15.26,15.27,16200.0,11.7121,11.7121,11.7044,11.7121,16200.0
2005-09-13 15:20:00,15.27,15.27,15.26,15.26,32700.0,11.7121,11.7121,11.7044,11.7044,32700.0
2005-09-13 15:25:00,15.27,15.27,15.26,15.27,14700.0,11.7121,11.7121,11.7044,11.7121,14700.0
2005-09-13 15:30:00,15.26,15.28,15.26,15.28,14400.0,11.7044,11.7197,11.7044,11.7197,14400.0
2005-09-13 15:35:00,15.27,15.27,15.26,15.26,29700.0,11.7121,11.7121,11.7044,11.7044,29700.0
2005-09-13 15:40:00,15.26,15.26,15.26,15.26,56400.0,11.7044,11.7044,11.7044,11.7044,56400.0
2005-09-13 15:45:00,15.26,15.27,15.26,15.26,28200.0,11.7044,11.7121,11.7044,11.7044,28200.0
2005-09-13 15:50:00,15.26,15.26,15.25,15.25,62100.0,11.7044,11.7044,11.6967,11.6967,62100.0
2005-09-13 15:55:00,15.25,15.26,15.25,15.25,62400.0,11.6967,11.7044,11.6967,11.6967,62400.0
2005-09-14 09:30:00,15.24,15.24,15.22,15.22,34200.0,11.6891,11.6891,11.6737,11.6737,34200.0
2005-09-14 09:35:00,15.22,15.22,15.18,15.2,12000.0,11.6737,11.6737,11.643,11.6584,12000.0
2005-09-14 09:40:00,15.21,15.21,15.2,15.21,23100.0,11.6661,11.6661,11.6584,11.6661,23100.0
2005-09-14 09:45:00,15.21,15.23,15.18,15.19,404400.0,11.6661,11.6814,11.643,11.6507,404400.0
2005-09-14 09:50:00,15.19,15.2,15.19,15.2,318300.0,11.6507,11.6584,11.6507,11.6584,318300.0
2005-09-14 09:55:00,15.19,15.19,15.17,15.19,7500.0,11.6507,11.6507,11.6354,11.6507,7500.0
2005-09-14 10:00:00,15.19,15.2,15.19,15.2,15900.0,11.6507,11.6584,11.6507,11.6584,15900.0
2005-09-14 10:05:00,15.2,15.22,15.19,15.19,30600.0,11.6584,11.6737,11.6507,11.6507,30600.0
2005-09-14 10:10:00,15.19,15.19,15.18,15.19,6300.0,11.6507,11.6507,11.643,11.6507,6300.0
2005-09-14 10:15:00,15.19,15.2,15.19,15.19,18900.0,11.6507,11.6584,11.6507,11.6507,18900.0
2005-09-14 10:20:00,15.2,15.21,15.2,15.2,17400.0,11.6584,11.6661,11.6584,11.6584,17400.0
2005-09-14 10:25:00,15.2,15.24,15.2,15.24,160800.0,11.6584,11.6891,11.6584,11.6891,160800.0
2005-09-14 10:30:00,15.23,15.27,15.23,15.26,16500.0,11.6814,11.7121,11.6814,11.7044,16500.0
2005-09-14 10:35:00,15.25,15.26,15.25,15.25,4800.0,11.6967,11.7044,11.6967,11.6967,4800.0
2005-09-14 10:40:00,15.25,15.28,15.25,15.27,8400.0,11.6967,11.7197,11.6967,11.7121,8400.0
2005-09-14 10:45:00,15.27,15.27,15.23,15.24,9000.0,11.7121,11.7121,11.6814,11.6891,9000.0
2005-09-14 10:50:00,15.24,15.24,15.23,15.23,4800.0,11.6891,11.6891,11.6814,11.6814,4800.0
2005-09-14 10:55:00,15.23,15.23,15.22,15.22,9600.0,11.6814,11.6814,11.6737,11.6737,9600.0
2005-09-14 11:00:00,15.22,15.24,15.22,15.24,15300.0,11.6737,11.6891,11.6737,11.6891,15300.0
2005-09-14 11:05:00,15.24,15.26,15.24,15.26,5700.0,11.6891,11.7044,11.6891,11.7044,5700.0
2005-09-14 11:10:00,15.26,15.28,15.26,15.28,10500.0,11.7044,11.7197,11.7044,11.7197,10500.0
2005-09-14 11:15:00,15.28,15.28,15.26,15.27,22200.0,11.7197,11.7197,11.7044,11.7121,22200.0
2005-09-14 11:20:00,15.27,15.27,15.26,15.27,8400.0,11.7121,11.7121,11.7044,11.7121,8400.0
2005-09-14 11:25:00,15.27,15.3,15.27,15.3,9900.0,11.7121,11.7351,11.7121,11.7351,9900.0
2005-09-14 11:30:00,15.31,15.34,15.31,15.34,20100.0,11.7428,11.7658,11.7428,11.7658,20100.0
2005-09-14 11:35:00,15.33,15.34,15.33,15.34,30600.0,11.7581,11.7658,11.7581,11.7658,30600.0
2005-09-14 11:40:00,15.34,15.34,15.33,15.33,23400.0,11.7658,11.7658,11.7581,11.7581,23400.0
2005-09-14 11:45:00,15.33,15.33,15.3,15.31,70500.0,11.7581,11.7581,11.7351,11.7428,70500.0
2005-09-14 11:50:00,15.31,15.32,15.31,15.31,17700.0,11.7428,11.7504,11.7428,11.7428,17700.0
2005-09-14 11:55:00,15.31,15.32,15.31,15.31,16800.0,11.7428,11.7504,11.7428,11.7428,16800.0
2005-09-14 12:00:00,15.3,15.31,15.3,15.3,14400.0,11.7351,11.7428,11.7351,11.7351,14400.0
2005-09-14 12:05:00,15.3,15.31,15.3,15.3,11100.0,11.7351,11.7428,11.7351,11.7351,11100.0
2005-09-14 12:10:00,15.31,15.31,15.31,15.31,7800.0,11.7428,11.7428,11.7428,11.7428,7800.0
2005-09-14 12:15:00,15.31,15.31,15.3,15.3,18900.0,11.7428,11.7428,11.7351,11.7351,18900.0
2005-09-14 12:20:00,15.3,15.3,15.29,15.29,7800.0,11.7351,11.7351,11.7274,11.7274,7800.0
2005-09-14 12:25:00,15.29,15.29,15.27,15.27,28800.0,11.7274,11.7274,11.7121,11.7121,28800.0
2005-09-14 12:30:00,15.26,15.26,15.25,15.25,15300.0,11.7044,11.7044,11.6967,11.6967,15300.0
2005-09-14 12:35:00,15.25,15.25,15.25,15.25,10500.0,11.6967,11.6967,11.6967,11.6967,10500.0
2005-09-14 12:40:00,15.25,15.26,15.25,15.25,7200.0,11.6967,11.7044,11.6967,11.6967,7200.0
2005-09-14 12:45:00,15.25,15.25,15.24,15.24,17400.0,11.6967,11.6967,11.6891,11.6891,17400.0
2005-09-14 12:50:00,15.24,15.24,15.23,15.24,9300.0,11.6891,11.6891,11.6814,11.6891,9300.0
2005-09-14 12:55:00,15.24,15.25,15.24,15.24,15600.0,11.6891,11.6967,11.6891,11.6891,15600.0
2005-09-14 13:00:00,15.24,15.24,15.24,15.24,11400.0,11.6891,11.6891,11.6891,11.6891,11400.0
2005-09-14 13:05:00,15.24,15.24,15.24,15.24,10800.0,11.6891,11.6891,11.6891,11.6891,10800.0
2005-09-14 13:10:00,15.24,15.24,15.24,15.24,12900.0,11.6891,11.6891,11.6891,11.6891,12900.0
2005-09-14 13:15:00,15.24,15.24,15.23,15.24,4800.0,11.6891,11.6891,11.6814,11.6891,4800.0
2005-09-14 13:20:00,15.24,15.24,15.24,15.24,9300.0,11.6891,11.6891,11.6891,11.6891,9300.0
2005-09-14 13:25:00,15.24,15.24,15.24,15.24,5100.0,11.6891,11.6891,11.6891,11.6891,5100.0
2005-09-14 13:30:00,15.24,15.24,15.23,15.23,10200.0,11.6891,11.6891,11.6814,11.6814,10200.0
2005-09-14 13:35:00,15.23,15.23,15.22,15.22,8100.0,11.6814,11.6814,11.6737,11.6737,8100.0
2005-09-14 13:40:00,15.22,15.23,15.22,15.23,10200.0,11.6737,11.6814,11.6737,11.6814,10200.0
2005-09-14 13:45:00,15.23,15.23,15.23,15.23,10800.0,11.6814,11.6814,11.6814,11.6814,10800.0
2005-09-14 13:50:00,15.23,15.23,15.23,15.23,9300.0,11.6814,11.6814,11.6814,11.6814,9300.0
2005-09-14 13:55:00,15.24,15.24,15.23,15.23,17100.0,11.6891,11.6891,11.6814,11.6814,17100.0
2005-09-14 14:00:00,15.23,15.24,15.23,15.24,7500.0,11.6814,11.6891,11.6814,11.6891,7500.0
2005-09-14 14:05:00,15.24,15.24,15.23,15.24,15900.0,11.6891,11.6891,11.6814,11.6891,15900.0
2005-09-14 14:10:00,15.24,15.24,15.23,15.23,17700.0,11.6891,11.6891,11.6814,11.6814,17700.0
2005-09-14 14:15:00,15.23,15.24,15.18,15.18,44700.0,11.6814,11.6891,11.643,11.643,44700.0
2005-09-14 14:20:00,15.18,15.21,15.18,15.2,30900.0,11.643,11.6661,11.643,11.6584,30900.0
2005-09-14 14:25:00,15.21,15.21,15.2,15.2,8100.0,11.6661,11.6661,11.6584,11.6584,8100.0
2005-09-14 14:30:00,15.2,15.2,15.18,15.18,11700.0,11.6584,11.6584,11.643,11.643,11700.0
2005-09-14 14:35:00,15.18,15.19,15.18,15.19,9000.0,11.643,11.6507,11.643,11.6507,9000.0
2005-09-14 14:40:00,15.18,15.18,15.18,15.18,13800.0,11.643,11.643,11.643,11.643,13800.0
2005-09-14 14:45:00,15.18,15.2,15.18,15.2,8100.0,11.643,11.6584,11.643,11.6584,8100.0
2005-09-14 14:50:00,15.19,15.22,15.19,15.21,21300.0,11.6507,11.6737,11.6507,11.6661,21300.0
2005-09-14 14:55:00,15.22,15.22,15.21,15.21,48900.0,11.6737,11.6737,11.6661,11.6661,48900.0
2005-09-14 15:00:00,15.21,15.21,15.18,15.18,40200.0,11.6661,11.6661,11.643,11.643,40200.0
2005-09-14 15:05:00,15.18,15.19,15.18,15.19,32400.0,11.643,11.6507,11.643,11.6507,32400.0
2005-09-14 15:10:00,15.19,15.19,15.17,15.17,29700.0,11.6507,11.6507,11.6354,11.6354,29700.0
2005-09-14 15:15:00,15.17,15.18,15.17,15.17,17400.0,11.6354,11.643,11.6354,11.6354,17400.0
2005-09-14 15:20:00,15.17,15.17,15.16,15.17,25800.0,11.6354,11.6354,11.6277,11.6354,25800.0
2005-09-14 15:25:00,15.16,15.17,15.16,15.17,23100.0,11.6277,11.6354,11.6277,11.6354,23100.0
2005-09-14 15:30:00,15.17,15.17,15.17,15.17,17100.0,11.6354,11.6354,11.6354,11.6354,17100.0
2005-09-14 15:35:00,15.17,15.19,15.17,15.19,53700.0,11.6354,11.6507,11.6354,11.6507,53700.0
2005-09-14 15:40:00,15.19,15.2,15.19,15.2,30900.0,11.6507,11.6584,11.6507,11.6584,30900.0
2005-09-14 15:45:00,15.2,15.2,15.19,15.19,13800.0,11.6584,11.6584,11.6507,11.6507,13800.0
2005-09-14 15:50:00,15.19,15.2,15.19,15.19,21900.0,11.6507,11.6584,11.6507,11.6507,21900.0
2005-09-14 15:55:00,15.19,15.2,15.19,15.2,29700.0,11.6507,11.6584,11.6507,11.6584,29700.0
2005-09-15 09:35:00,15.33,15.33,15.28,15.3,57600.0,11.7581,11.7581,11.7197,11.7351,57600.0
2005-09-15 09:40:00,15.3,15.31,15.26,15.26,35700.0,11.7351,11.7428,11.7044,11.7044,35700.0
2005-09-15 09:45:00,15.26,15.26,15.25,15.25,30000.0,11.7044,11.7044,11.6967,11.6967,30000.0
2005-09-15 09:50:00,15.25,15.27,15.25,15.25,33600.0,11.6967,11.7121,11.6967,11.6967,33600.0
2005-09-15 09:55:00,15.26,15.26,15.24,15.24,18900.0,11.7044,11.7044,11.6891,11.6891,18900.0
2005-09-15 10:00:00,15.24,15.24,15.23,15.24,25800.0,11.6891,11.6891,11.6814,11.6891,25800.0
2005-09-15 10:05:00,15.24,15.25,15.23,15.24,38700.0,11.6891,11.6967,11.6814,11.6891,38700.0
2005-09-15 10:10:00,15.24,15.24,15.23,15.24,40500.0,11.6891,11.6891,11.6814,11.6891,40500.0
2005-09-15 10:15:00,15.24,15.24,15.23,15.24,39300.0,11.6891,11.6891,11.6814,11.6891,39300.0
2005-09-15 10:20:00,15.24,15.24,15.23,15.23,17100.0,11.6891,11.6891,11.6814,11.6814,17100.0
2005-09-15 10:25:00,15.24,15.24,15.23,15.24,38400.0,11.6891,11.6891,11.6814,11.6891,38400.0
2005-09-15 10:30:00,15.24,15.24,15.24,15.24,36600.0,11.6891,11.6891,11.6891,11.6891,36600.0
2005-09-15 10:35:00,15.24,15.24,15.23,15.24,34500.0,11.6891,11.6891,11.6814,11.6891,34500.0
2005-09-15 10:40:00,15.24,15.25,15.23,15.23,73800.0,11.6891,11.6967,11.6814,11.6814,73800.0
2005-09-15 10:45:00,15.23,15.23,15.23,15.23,21300.0,11.6814,11.6814,11.6814,11.6814,21300.0
2005-09-15 10:50:00,15.23,15.25,15.23,15.25,32100.0,11.6814,11.6967,11.6814,11.6967,32100.0
2005-09-15 10:55:00,15.25,15.25,15.23,15.23,20700.0,11.6967,11.6967,11.6814,11.6814,20700.0
2005-09-15 11:00:00,15.23,15.25,15.23,15.25,18300.0,11.6814,11.6967,11.6814,11.6967,18300.0
2005-09-15 11:05:00,15.25,15.25,15.23,15.23,38400.0,11.6967,11.6967,11.6814,11.6814,38400.0
2005-09-15 11:10:00,15.23,15.24,15.23,15.24,15000.0,11.6814,11.6891,11.6814,11.6891,15000.0
2005-09-15 11:15:00,15.24,15.24,15.23,15.24,28200.0,11.6891,11.6891,11.6814,11.6891,28200.0
2005-09-15 11:20:00,15.23,15.24,15.23,15.24,82800.0,11.6814,11.6891,11.6814,11.6891,82800.0
2005-09-15 11:25:00,15.24,15.24,15.24,15.24,12600.0,11.6891,11.6891,11.6891,11.6891,12600.0
2005-09-15 11:30:00,15.24,15.24,15.24,15.24,13500.0,11.6891,11.6891,11.6891,11.6891,13500.0
2005-09-15 11:35:00,15.24,15.26,15.24,15.24,25800.0,11.6891,11.7044,11.6891,11.6891,25800.0
2005-09-15 11:40:00,15.25,15.27,15.25,15.26,14100.0,11.6967,11.7121,11.6967,11.7044,14100.0
2005-09-15 11:45:00,15.26,15.26,15.25,15.25,17100.0,11.7044,11.7044,11.6967,11.6967,17100.0
2005-09-15 11:50:00,15.25,15.27,15.25,15.26,21300.0,11.6967,11.7121,11.6967,11.7044,21300.0
2005-09-15 11:55:00,15.26,15.26,15.24,15.24,21600.0,11.7044,11.7044,11.6891,11.6891,21600.0
2005-09-15 12:00:00,15.25,15.25,15.23,15.24,16800.0,11.6967,11.6967,11.6814,11.6891,16800.0
2005-09-15 12:05:00,15.24,15.24,15.23,15.24,50100.0,11.6891,11.6891,11.6814,11.6891,50100.0
2005-09-15 12:10:00,15.24,15.25,15.23,15.23,15000.0,11.6891,11.6967,11.6814,11.6814,15000.0
2005-09-15 12:15:00,15.24,15.25,15.23,15.24,12000.0,11.6891,11.6967,11.6814,11.6891,12000.0
2005-09-15 12:20:00,15.25,15.25,15.24,15.24,6900.0,11.6967,11.6967,11.6891,11.6891,6900.0
2005-09-15 12:25:00,15.24,15.26,15.24,15.24,17100.0,11.6891,11.7044,11.6891,11.6891,17100.0
2005-09-15 12:30:00,15.24,15.24,15.24,15.24,5100.0,11.6891,11.6891,11.6891,11.6891,5100.0
2005-09-15 12:35:00,15.24,15.26,15.23,15.24,30300.0,11.6891,11.7044,11.6814,11.6891,30300.0
2005-09-15 12:40:00,15.24,15.25,15.23,15.25,25800.0,11.6891,11.6967,11.6814,11.6967,25800.0
2005-09-15 12:45:00,15.25,15.26,15.25,15.25,7200.0,11.6967,11.7044,11.6967,11.6967,7200.0
2005-09-15 12:50:00,15.26,15.26,15.25,15.25,10500.0,11.7044,11.7044,11.6967,11.6967,10500.0
2005-09-15 12:55:00,15.25,15.25,15.25,15.25,4200.0,11.6967,11.6967,11.6967,11.6967,4200.0
2005-09-15 13:00:00,15.25,15.25,15.25,15.25,1800.0,11.6967,11.6967,11.6967,11.6967,1800.0
2005-09-15 13:05:00,15.25,15.28,15.25,15.27,6900.0,11.6967,11.7197,11.6967,11.7121,6900.0
2005-09-15 13:10:00,15.29,15.3,15.29,15.3,13800.0,11.7274,11.7351,11.7274,11.7351,13800.0
2005-09-15 13:15:00,15.3,15.3,15.29,15.29,3600.0,11.7351,11.7351,11.7274,11.7274,3600.0
2005-09-15 13:20:00,15.3,15.33,15.3,15.32,30900.0,11.7351,11.7581,11.7351,11.7504,30900.0
2005-09-15 13:25:00,15.32,15.32,15.3,15.3,19200.0,11.7504,11.7504,11.7351,11.7351,19200.0
2005-09-15 13:30:00,15.31,15.31,15.3,15.31,12900.0,11.7428,11.7428,11.7351,11.7428,12900.0
2005-09-15 13:35:00,15.3,15.32,15.3,15.32,5700.0,11.7351,11.7504,11.7351,11.7504,5700.0
2005-09-15 13:40:00,15.31,15.32,15.31,15.32,7500.0,11.7428,11.7504,11.7428,11.7504,7500.0
2005-09-15 13:45:00,15.31,15.33,15.31,15.33,4500.0,11.7428,11.7581,11.7428,11.7581,4500.0
2005-09-15 13:50:00,15.33,15.34,15.33,15.34,14400.0,11.7581,11.7658,11.7581,11.7658,14400.0
2005-09-15 13:55:00,15.33,15.34,15.33,15.33,12600.0,11.7581,11.7658,11.7581,11.7581,12600.0
2005-09-15 14:00:00,15.33,15.33,15.32,15.32,24600.0,11.7581,11.7581,11.7504,11.7504,24600.0
2005-09-15 14:05:00,15.32,15.32,15.31,15.31,4800.0,11.7504,11.7504,11.7428,11.7428,4800.0
2005-09-15 14:10:00,15.31,15.32,15.31,15.32,4800.0,11.7428,11.7504,11.7428,11.7504,4800.0
2005-09-15 14:15:00,15.32,15.33,15.31,15.33,25800.0,11.7504,11.7581,11.7428,11.7581,25800.0
2005-09-15 14:20:00,15.33,15.33,15.32,15.32,17400.0,11.7581,11.7581,11.7504,11.7504,17400.0
2005-09-15 14:25:00,15.31,15.33,15.31,15.33,8700.0,11.7428,11.7581,11.7428,11.7581,8700.0
2005-09-15 14:30:00,15.32,15.33,15.32,15.33,22800.0,11.7504,11.7581,11.7504,11.7581,22800.0
2005-09-15 14:35:00,15.33,15.33,15.33,15.33,17100.0,11.7581,11.7581,11.7581,11.7581,17100.0
2005-09-15 14:40:00,15.33,15.33,15.31,15.31,12900.0,11.7581,11.7581,11.7428,11.7428,12900.0
2005-09-15 14:45:00,15.32,15.32,15.3,15.31,21300.0,11.7504,11.7504,11.7351,11.7428,21300.0
2005-09-15 14:50:00,15.31,15.32,15.31,15.32,6600.0,11.7428,11.7504,11.7428,11.7504,6600.0
2005-09-15 14:55:00,15.32,15.32,15.3,15.3,7500.0,11.7504,11.7504,11.7351,11.7351,7500.0
2005-09-15 15:00:00,15.31,15.32,15.3,15.32,24000.0,11.7428,11.7504,11.7351,11.7504,24000.0
2005-09-15 15:05:00,15.32,15.32,15.31,15.31,13800.0,11.7504,11.7504,11.7428,11.7428,13800.0
2005-09-15 15:10:00,15.31,15.33,15.31,15.32,23400.0,11.7428,11.7581,11.7428,11.7504,23400.0
2005-09-15 15:15:00,15.32,15.32,15.31,15.32,23700.0,11.7504,11.7504,11.7428,11.7504,23700.0
2005-09-15 15:20:00,15.32,15.33,15.32,15.32,33000.0,11.7504,11.7581,11.7504,11.7504,33000.0
2005-09-15 15:25:00,15.32,15.32,15.3,15.3,18900.0,11.7504,11.7504,11.7351,11.7351,18900.0
2005-09-15 15:30:00,15.3,15.32,15.3,15.32,37200.0,11.7351,11.7504,11.7351,11.7504,37200.0
2005-09-15 15:35:00,15.32,15.36,15.32,15.35,83100.0,11.7504,11.7811,11.7504,11.7734,83100.0
2005-09-15 15:40:00,15.35,15.37,15.34,15.34,33000.0,11.7734,11.7888,11.7658,11.7658,33000.0
2005-09-15 15:45:00,15.35,15.36,15.33,15.35,69300.0,11.7734,11.7811,11.7581,11.7734,69300.0
2005-09-15 15:50:00,15.34,15.36,15.33,15.34,75000.0,11.7658,11.7811,11.7581,11.7658,75000.0
2005-09-15 15:55:00,15.33,15.34,15.33,15.34,32400.0,11.7581,11.7658,11.7581,11.7658,32400.0
2005-09-16 09:30:00,15.42,15.42,15.41,15.41,405600.0,11.8271,11.8271,11.8195,11.8195,405600.0
2005-09-16 09:35:00,15.41,15.47,15.41,15.44,23100.0,11.8195,11.8655,11.8195,11.8425,23100.0
2005-09-16 09:40:00,15.44,15.48,15.44,15.47,22800.0,11.8425,11.8731,11.8425,11.8655,22800.0
2005-09-16 09:45:00,15.46,15.46,15.39,15.39,36900.0,11.8578,11.8578,11.8041,11.8041,36900.0
2005-09-16 09:50:00,15.39,15.39,15.34,15.35,53100.0,11.8041,11.8041,11.7658,11.7734,53100.0
2005-09-16 09:55:00,15.35,15.36,15.34,15.35,45600.0,11.7734,11.7811,11.7658,11.7734,45600.0
2005-09-16 10:00:00,15.35,15.35,15.33,15.34,33000.0,11.7734,11.7734,11.7581,11.7658,33000.0
2005-09-16 10:05:00,15.34,15.4,15.34,15.37,35400.0,11.7658,11.8118,11.7658,11.7888,35400.0
2005-09-16 10:10:00,15.37,15.37,15.36,15.37,20700.0,11.7888,11.7888,11.7811,11.7888,20700.0
2005-09-16 10:15:00,15.37,15.37,15.35,15.35,15600.0,11.7888,11.7888,11.7734,11.7734,15600.0
2005-09-16 10:20:00,15.35,15.36,15.34,15.35,11700.0,11.7734,11.7811,11.7658,11.7734,11700.0
2005-09-16 10:25:00,15.35,15.37,15.34,15.36,13500.0,11.7734,11.7888,11.7658,11.7811,13500.0
2005-09-16 10:30:00,15.37,15.37,15.35,15.35,13200.0,11.7888,11.7888,11.7734,11.7734,13200.0
2005-09-16 10:35:00,15.35,15.38,15.35,15.38,24600.0,11.7734,11.7964,11.7734,11.7964,24600.0
2005-09-16 10:40:00,15.38,15.38,15.37,15.37,20400.0,11.7964,11.7964,11.7888,11.7888,20400.0
2005-09-16 10:45:00,15.37,15.38,15.36,15.37,31800.0,11.7888,11.7964,11.7811,11.7888,31800.0
2005-09-16 10:50:00,15.37,15.37,15.36,15.36,22800.0,11.7888,11.7888,11.7811,11.7811,22800.0
2005-09-16 10:55:00,15.36,15.37,15.35,15.36,26700.0,11.7811,11.7888,11.7734,11.7811,26700.0
2005-09-16 11:00:00,15.36,15.36,15.33,15.33,36600.0,11.7811,11.7811,11.7581,11.7581,36600.0
2005-09-16 11:05:00,15.34,15.36,15.34,15.36,8400.0,11.7658,11.7811,11.7658,11.7811,8400.0
2005-09-16 11:10:00,15.35,15.36,15.35,15.36,24000.0,11.7734,11.7811,11.7734,11.7811,24000.0
2005-09-16 11:15:00,15.35,15.36,15.34,15.34,22500.0,11.7734,11.7811,11.7658,11.7658,22500.0
2005-09-16 11:20:00,15.35,15.35,15.33,15.33,20400.0,11.7734,11.7734,11.7581,11.7581,20400.0
2005-09-16 11:25:00,15.33,15.34,15.33,15.33,25200.0,11.7581,11.7658,11.7581,11.7581,25200.0
2005-09-16 11:30:00,15.34,15.35,15.33,15.34,32700.0,11.7658,11.7734,11.7581,11.7658,32700.0
2005-09-16 11:35:00,15.34,15.34,15.33,15.33,4800.0,11.7658,11.7658,11.7581,11.7581,4800.0
2005-09-16 11:40:00,15.34,15.36,15.34,15.36,17400.0,11.7658,11.7811,11.7658,11.7811,17400.0
2005-09-16 11:45:00,15.36,15.36,15.36,15.36,32700.0,11.7811,11.7811,11.7811,11.7811,32700.0
2005-09-16 11:50:00,15.36,15.36,15.36,15.36,27900.0,11.7811,11.7811,11.7811,11.7811,27900.0
2005-09-16 11:55:00,15.36,15.36,15.34,15.34,18600.0,11.7811,11.7811,11.7658,11.7658,18600.0
2005-09-16 12:00:00,15.34,15.35,15.34,15.34,13800.0,11.7658,11.7734,11.7658,11.7658,13800.0
2005-09-16 12:05:00,15.34,15.34,15.33,15.34,25500.0,11.7658,11.7658,11.7581,11.7658,25500.0
2005-09-16 12:10:00,15.33,15.34,15.33,15.33,31800.0,11.7581,11.7658,11.7581,11.7581,31800.0
2005-09-16 12:15:00,15.33,15.34,15.33,15.34,25500.0,11.7581,11.7658,11.7581,11.7658,25500.0
2005-09-16 12:20:00,15.34,15.34,15.34,15.34,22500.0,11.7658,11.7658,11.7658,11.7658,22500.0
2005-09-16 12:25:00,15.34,15.34,15.33,15.34,8100.0,11.7658,11.7658,11.7581,11.7658,8100.0
2005-09-16 12:30:00,15.34,15.35,15.34,15.35,59400.0,11.7658,11.7734,11.7658,11.7734,59400.0
2005-09-16 12:35:00,15.35,15.35,15.35,15.35,20100.0,11.7734,11.7734,11.7734,11.7734,20100.0
2005-09-16 12:40:00,15.35,15.37,15.35,15.36,15000.0,11.7734,11.7888,11.7734,11.7811,15000.0
2005-09-16 12:45:00,15.36,15.36,15.36,15.36,17400.0,11.7811,11.7811,11.7811,11.7811,17400.0
2005-09-16 12:50:00,15.36,15.36,15.36,15.36,12900.0,11.7811,11.7811,11.7811,11.7811,12900.0
2005-09-16 12:55:00,15.36,15.36,15.36,15.36,6900.0,11.7811,11.7811,11.7811,11.7811,6900.0
2005-09-16 13:00:00,15.36,15.36,15.35,15.36,13500.0,11.7811,11.7811,11.7734,11.7811,13500.0
2005-09-16 13:05:00,15.36,15.36,15.35,15.35,20700.0,11.7811,11.7811,11.7734,11.7734,20700.0
2005-09-16 13:10:00,15.35,15.35,15.35,15.35,22500.0,11.7734,11.7734,11.7734,11.7734,22500.0
2005-09-16 13:15:00,15.35,15.35,15.35,15.35,18000.0,11.7734,11.7734,11.7734,11.7734,18000.0
2005-09-16 13:20:00,15.35,15.35,15.35,15.35,22200.0,11.7734,11.7734,11.7734,11.7734,22200.0
2005-09-16 13:25:00,15.35,15.36,15.35,15.35,13500.0,11.7734,11.7811,11.7734,11.7734,13500.0
2005-09-16 13:30:00,15.35,15.36,15.35,15.36,87900.0,11.7734,11.7811,11.7734,11.7811,87900.0
2005-09-16 13:35:00,15.36,15.37,15.36,15.37,11100.0,11.7811,11.7888,11.7811,11.7888,11100.0
2005-09-16 13:40:00,15.37,15.37,15.36,15.37,23100.0,11.7888,11.7888,11.7811,11.7888,23100.0
2005-09-16 13:45:00,15.37,15.39,15.37,15.39,9900.0,11.7888,11.8041,11.7888,11.8041,9900.0
2005-09-16 13:50:00,15.39,15.4,15.39,15.39,32400.0,11.8041,11.8118,11.8041,11.8041,32400.0
2005-09-16 13:55:00,15.39,15.39,15.39,15.39,15300.0,11.8041,11.8041,11.8041,11.8041,15300.0
2005-09-16 14:00:00,15.39,15.4,15.38,15.38,38400.0,11.8041,11.8118,11.7964,11.7964,38400.0
2005-09-16 14:05:00,15.38,15.38,15.37,15.37,167700.0,11.7964,11.7964,11.7888,11.7888,167700.0
2005-09-16 14:10:00,15.37,15.37,15.35,15.35,21000.0,11.7888,11.7888,11.7734,11.7734,21000.0
2005-09-16 14:15:00,15.36,15.36,15.35,15.36,14400.0,11.7811,11.7811,11.7734,11.7811,14400.0
2005-09-16 14:20:00,15.36,15.37,15.36,15.36,17400.0,11.7811,11.7888,11.7811,11.7811,17400.0
2005-09-16 14:25:00,15.36,15.36,15.35,15.35,17400.0,11.7811,11.7811,11.7734,11.7734,17400.0
2005-09-16 14:30:00,15.35,15.35,15.34,15.34,16200.0,11.7734,11.7734,11.7658,11.7658,16200.0
2005-09-16 14:35:00,15.34,15.35,15.34,15.34,15000.0,11.7658,11.7734,11.7658,11.7658,15000.0
2005-09-16 14:40:00,15.34,15.35,15.34,15.35,20100.0,11.7658,11.7734,11.7658,11.7734,20100.0
2005-09-16 14:45:00,15.35,15.35,15.35,15.35,18300.0,11.7734,11.7734,11.7734,11.7734,18300.0
2005-09-16 14:50:00,15.35,15.36,15.35,15.36,30900.0,11.7734,11.7811,11.7734,11.7811,30900.0
2005-09-16 14:55:00,15.36,15.37,15.36,15.36,19500.0,11.7811,11.7888,11.7811,11.7811,19500.0
2005-09-16 15:00:00,15.37,15.37,15.36,15.37,31800.0,11.7888,11.7888,11.7811,11.7888,31800.0
2005-09-16 15:05:00,15.36,15.38,15.36,15.37,25200.0,11.7811,11.7964,11.7811,11.7888,25200.0
2005-09-16 15:10:00,15.38,15.39,15.38,15.39,8700.0,11.7964,11.8041,11.7964,11.8041,8700.0
2005-09-16 15:15:00,15.39,15.41,15.39,15.41,16500.0,11.8041,11.8195,11.8041,11.8195,16500.0
2005-09-16 15:20:00,15.41,15.42,15.41,15.42,43800.0,11.8195,11.8271,11.8195,11.8271,43800.0
2005-09-16 15:25:00,15.42,15.42,15.41,15.42,21300.0,11.8271,11.8271,11.8195,11.8271,21300.0
2005-09-16 15:30:00,15.42,15.42,15.41,15.42,39900.0,11.8271,11.8271,11.8195,11.8271,39900.0
2005-09-16 15:35:00,15.42,15.42,15.4,15.42,21000.0,11.8271,11.8271,11.8118,11.8271,21000.0
2005-09-16 15:40:00,15.42,15.42,15.4,15.4,64200.0,11.8271,11.8271,11.8118,11.8118,64200.0
2005-09-16 15:45:00,15.4,15.4,15.36,15.36,164100.0,11.8118,11.8118,11.7811,11.7811,164100.0
2005-09-16 15:50:00,15.36,15.38,15.36,15.37,76200.0,11.7811,11.7964,11.7811,11.7888,76200.0
2005-09-16 15:55:00,15.37,15.38,15.36,15.36,99000.0,11.7888,11.7964,11.7811,11.7811,99000.0
2005-09-19 09:30:00,15.33,15.34,15.33,15.33,59100.0,11.7581,11.7658,11.7581,11.7581,59100.0
2005-09-19 09:35:00,15.33,15.35,15.32,15.33,51600.0,11.7581,11.7734,11.7504,11.7581,51600.0
2005-09-19 09:40:00,15.33,15.33,15.3,15.3,25800.0,11.7581,11.7581,11.7351,11.7351,25800.0
2005-09-19 09:45:00,15.3,15.31,15.28,15.3,12300.0,11.7351,11.7428,11.7197,11.7351,12300.0
2005-09-19 09:50:00,15.31,15.32,15.29,15.29,13200.0,11.7428,11.7504,11.7274,11.7274,13200.0
2005-09-19 09:55:00,15.29,15.29,15.29,15.29,13200.0,11.7274,11.7274,11.7274,11.7274,13200.0
2005-09-19 10:00:00,15.29,15.29,15.28,15.29,18300.0,11.7274,11.7274,11.7197,11.7274,18300.0
2005-09-19 10:05:00,15.28,15.29,15.27,15.27,31500.0,11.7197,11.7274,11.7121,11.7121,31500.0
2005-09-19 10:10:00,15.27,15.28,15.23,15.26,18300.0,11.7121,11.7197,11.6814,11.7044,18300.0
2005-09-19 10:15:00,15.26,15.26,15.25,15.25,42900.0,11.7044,11.7044,11.6967,11.6967,42900.0
2005-09-19 10:20:00,15.25,15.29,15.25,15.27,7500.0,11.6967,11.7274,11.6967,11.7121,7500.0
2005-09-19 10:25:00,15.27,15.27,15.25,15.26,9900.0,11.7121,11.7121,11.6967,11.7044,9900.0
2005-09-19 10:30:00,15.26,15.26,15.21,15.21,61800.0,11.7044,11.7044,11.6661,11.6661,61800.0
2005-09-19 10:35:00,15.21,15.21,15.14,15.15,106800.0,11.6661,11.6661,11.6124,11.62,106800.0
2005-09-19 10:40:00,15.15,15.15,15.14,15.15,60900.0,11.62,11.62,11.6124,11.62,60900.0
2005-09-19 10:45:00,15.15,15.16,15.15,15.16,15900.0,11.62,11.6277,11.62,11.6277,15900.0
2005-09-19 10:50:00,15.16,15.17,15.15,15.16,9300.0,11.6277,11.6354,11.62,11.6277,9300.0
2005-09-19 10:55:00,15.16,15.17,15.11,15.11,35100.0,11.6277,11.6354,11.5894,11.5894,35100.0
2005-09-19 11:00:00,15.11,15.12,15.1,15.1,94200.0,11.5894,11.597,11.5817,11.5817,94200.0
2005-09-19 11:05:00,15.1,15.1,15.08,15.09,42000.0,11.5817,11.5817,11.5663,11.574,42000.0
2005-09-19 11:10:00,15.08,15.09,15.07,15.07,32100.0,11.5663,11.574,11.5587,11.5587,32100.0
2005-09-19 11:15:00,15.07,15.07,15.06,15.06,42900.0,11.5587,11.5587,11.551,11.551,42900.0
2005-09-19 11:20:00,15.06,15.06,15.03,15.04,36600.0,11.551,11.551,11.528,11.5357,36600.0
2005-09-19 11:25:00,15.05,15.05,15.03,15.05,26700.0,11.5433,11.5433,11.528,11.5433,26700.0
2005-09-19 11:30:00,15.05,15.05,15.04,15.04,16500.0,11.5433,11.5433,11.5357,11.5357,16500.0
2005-09-19 11:35:00,15.04,15.05,15.04,15.05,25800.0,11.5357,11.5433,11.5357,11.5433,25800.0
2005-09-19 11:40:00,15.05,15.06,15.05,15.06,28200.0,11.5433,11.551,11.5433,11.551,28200.0
2005-09-19 11:45:00,15.06,15.07,15.06,15.07,12300.0,11.551,11.5587,11.551,11.5587,12300.0
2005-09-19 11:50:00,15.07,15.07,15.06,15.07,13200.0,11.5587,11.5587,11.551,11.5587,13200.0
2005-09-19 11:55:00,15.07,15.09,15.07,15.08,8400.0,11.5587,11.574,11.5587,11.5663,8400.0
2005-09-19 12:00:00,15.09,15.09,15.08,15.08,12600.0,11.574,11.574,11.5663,11.5663,12600.0
2005-09-19 12:05:00,15.09,15.09,15.08,15.09,20700.0,11.574,11.574,11.5663,11.574,20700.0
2005-09-19 12:10:00,15.09,15.1,15.09,15.09,13800.0,11.574,11.5817,11.574,11.574,13800.0
2005-09-19 12:15:00,15.09,15.1,15.09,15.09,4800.0,11.574,11.5817,11.574,11.574,4800.0
2005-09-19 12:20:00,15.09,15.09,15.09,15.09,5700.0,11.574,11.574,11.574,11.574,5700.0
2005-09-19 12:25:00,15.09,15.09,15.08,15.09,20400.0,11.574,11.574,11.5663,11.574,20400.0
2005-09-19 12:30:00,15.09,15.09,15.08,15.09,18600.0,11.574,11.574,11.5663,11.574,18600.0
2005-09-19 12:35:00,15.09,15.09,15.08,15.08,27900.0,11.574,11.574,11.5663,11.5663,27900.0
2005-09-19 12:40:00,15.09,15.09,15.08,15.08,13800.0,11.574,11.574,11.5663,11.5663,13800.0
2005-09-19 12:45:00,15.08,15.08,15.06,15.06,13800.0,11.5663,11.5663,11.551,11.551,13800.0
2005-09-19 12:50:00,15.07,15.07,15.06,15.06,5100.0,11.5587,11.5587,11.551,11.551,5100.0
2005-09-19 12:55:00,15.06,15.07,15.06,15.07,11100.0,11.551,11.5587,11.551,11.5587,11100.0
2005-09-19 13:00:00,15.07,15.07,15.07,15.07,5400.0,11.5587,11.5587,11.5587,11.5587,5400.0
2005-09-19 13:05:00,15.07,15.07,15.05,15.05,52500.0,11.5587,11.5587,11.5433,11.5433,52500.0
2005-09-19 13:10:00,15.04,15.04,15.01,15.01,30300.0,11.5357,11.5357,11.5127,11.5127,30300.0
2005-09-19 13:15:00,15.01,15.01,15.0,15.0,42600.0,11.5127,11.5127,11.505,11.505,42600.0
2005-09-19 13:20:00,15.01,15.04,15.01,15.04,67200.0,11.5127,11.5357,11.5127,11.5357,67200.0
2005-09-19 13:25:00,15.04,15.04,15.03,15.04,32100.0,11.5357,11.5357,11.528,11.5357,32100.0
2005-09-19 13:30:00,15.04,15.04,15.04,15.04,10800.0,11.5357,11.5357,11.5357,11.5357,10800.0
2005-09-19 13:35:00,15.04,15.04,15.04,15.04,20100.0,11.5357,11.5357,11.5357,11.5357,20100.0
2005-09-19 13:40:00,15.04,15.04,15.03,15.04,23700.0,11.5357,11.5357,11.528,11.5357,23700.0
2005-09-19 13:45:00,15.04,15.04,15.02,15.03,61800.0,11.5357,11.5357,11.5203,11.528,61800.0
2005-09-19 13:50:00,15.02,15.04,15.01,15.03,14400.0,11.5203,11.5357,11.5127,11.528,14400.0
2005-09-19 13:55:00,15.03,15.03,14.99,14.99,233100.0,11.528,11.528,11.4973,11.4973,233100.0
2005-09-19 14:00:00,14.99,15.0,14.98,14.99,22500.0,11.4973,11.505,11.4896,11.4973,22500.0
2005-09-19 14:05:00,14.99,14.99,14.96,14.96,66600.0,11.4973,11.4973,11.4743,11.4743,66600.0
2005-09-19 14:10:00,14.95,14.95,14.88,14.88,132900.0,11.4666,11.4666,11.4129,11.4129,132900.0
2005-09-19 14:15:00,14.88,14.89,14.87,14.88,88800.0,11.4129,11.4206,11.4053,11.4129,88800.0
2005-09-19 14:20:00,14.88,14.88,14.86,14.86,40200.0,11.4129,11.4129,11.3976,11.3976,40200.0
2005-09-19 14:25:00,14.86,14.87,14.84,14.85,54600.0,11.3976,11.4053,11.3823,11.3899,54600.0
2005-09-19 14:30:00,14.85,14.88,14.84,14.88,68100.0,11.3899,11.4129,11.3823,11.4129,68100.0
2005-09-19 14:35:00,14.88,14.88,14.86,14.88,57600.0,11.4129,11.4129,11.3976,11.4129,57600.0
2005-09-19 14:40:00,14.88,14.88,14.87,14.87,65400.0,11.4129,11.4129,11.4053,11.4053,65400.0
2005-09-19 14:45:00,14.87,14.87,14.86,14.86,45300.0,11.4053,11.4053,11.3976,11.3976,45300.0
2005-09-19 14:50:00,14.86,14.87,14.86,14.86,33600.0,11.3976,11.4053,11.3976,11.3976,33600.0
2005-09-19 14:55:00,14.86,14.87,14.86,14.86,39000.0,11.3976,11.4053,11.3976,11.3976,39000.0
2005-09-19 15:00:00,14.86,14.87,14.86,14.86,37500.0,11.3976,11.4053,11.3976,11.3976,37500.0
2005-09-19 15:05:00,14.86,14.9,14.86,14.89,26400.0,11.3976,11.4283,11.3976,11.4206,26400.0
2005-09-19 15:10:00,14.89,14.9,14.88,14.89,25500.0,11.4206,11.4283,11.4129,11.4206,25500.0
2005-09-19 15:15:00,14.88,14.89,14.88,14.89,29400.0,11.4129,11.4206,11.4129,11.4206,29400.0
2005-09-19 15:20:00,14.9,14.9,14.88,14.89,34500.0,11.4283,11.4283,11.4129,11.4206,34500.0
2005-09-19 15:25:00,14.89,14.89,14.85,14.86,51900.0,11.4206,11.4206,11.3899,11.3976,51900.0
2005-09-19 15:30:00,14.85,14.89,14.85,14.89,37200.0,11.3899,11.4206,11.3899,11.4206,37200.0
2005-09-19 15:35:00,14.89,14.89,14.88,14.89,19200.0,11.4206,11.4206,11.4129,11.4206,19200.0
2005-09-19 15:40:00,14.89,14.9,14.88,14.89,51600.0,11.4206,11.4283,11.4129,11.4206,51600.0
2005-09-19 15:45:00,14.89,14.9,14.89,14.9,50700.0,11.4206,11.4283,11.4206,11.4283,50700.0
2005-09-19 15:50:00,14.9,14.91,14.89,14.89,87600.0,11.4283,11.436,11.4206,11.4206,87600.0
2005-09-19 15:55:00,14.89,14.89,14.88,14.88,89400.0,11.4206,11.4206,11.4129,11.4129,89400.0
2005-09-20 09:30:00,14.9,14.96,14.9,14.96,20400.0,11.4283,11.4743,11.4283,11.4743,20400.0
2005-09-20 09:35:00,14.95,14.96,14.91,14.91,51900.0,11.4666,11.4743,11.436,11.436,51900.0
2005-09-20 09:40:00,14.91,14.95,14.88,14.89,24300.0,11.436,11.4666,11.4129,11.4206,24300.0
2005-09-20 09:45:00,14.89,14.97,14.88,14.96,65400.0,11.4206,11.482,11.4129,11.4743,65400.0
2005-09-20 09:50:00,14.95,14.97,14.92,14.93,74100.0,11.4666,11.482,11.4436,11.4513,74100.0
2005-09-20 09:55:00,14.93,14.94,14.92,14.93,41400.0,11.4513,11.459,11.4436,11.4513,41400.0
2005-09-20 10:00:00,14.92,14.96,14.92,14.96,14400.0,11.4436,11.4743,11.4436,11.4743,14400.0
2005-09-20 10:05:00,14.95,14.95,14.9,14.91,27900.0,11.4666,11.4666,11.4283,11.436,27900.0
2005-09-20 10:10:00,14.91,14.93,14.91,14.92,13200.0,11.436,11.4513,11.436,11.4436,13200.0
2005-09-20 10:15:00,14.93,14.93,14.9,14.91,20100.0,11.4513,11.4513,11.4283,11.436,20100.0
2005-09-20 10:20:00,14.91,14.92,14.9,14.9,40500.0,11.436,11.4436,11.4283,11.4283,40500.0
2005-09-20 10:25:00,14.9,14.9,14.86,14.86,84600.0,11.4283,11.4283,11.3976,11.3976,84600.0
2005-09-20 10:30:00,14.86,14.87,14.86,14.86,15900.0,11.3976,11.4053,11.3976,11.3976,15900.0
2005-09-20 10:35:00,14.86,14.88,14.86,14.88,34800.0,11.3976,11.4129,11.3976,11.4129,34800.0
2005-09-20 10:40:00,14.88,14.9,14.88,14.88,9600.0,11.4129,11.4283,11.4129,11.4129,9600.0
2005-09-20 10:45:00,14.89,14.89,14.88,14.88,18000.0,11.4206,11.4206,11.4129,11.4129,18000.0
2005-09-20 10:50:00,14.88,14.88,14.86,14.86,29700.0,11.4129,11.4129,11.3976,11.3976,29700.0
2005-09-20 10:55:00,14.86,14.86,14.86,14.86,17100.0,11.3976,11.3976,11.3976,11.3976,17100.0
2005-09-20 11:00:00,14.86,14.87,14.86,14.86,21000.0,11.3976,11.4053,11.3976,11.3976,21000.0
2005-09-20 11:05:00,14.86,14.87,14.84,14.84,76800.0,11.3976,11.4053,11.3823,11.3823,76800.0
2005-09-20 11:10:00,14.84,14.84,14.8,14.81,83100.0,11.3823,11.3823,11.3516,11.3593,83100.0
2005-09-20 11:15:00,14.81,14.81,14.79,14.79,77400.0,11.3593,11.3593,11.3439,11.3439,77400.0
2005-09-20 11:20:00,14.79,14.79,14.76,14.76,50100.0,11.3439,11.3439,11.3209,11.3209,50100.0
2005-09-20 11:25:00,14.76,14.76,14.74,14.75,32400.0,11.3209,11.3209,11.3056,11.3132,32400.0
2005-09-20 11:30:00,14.75,14.76,14.75,14.76,78300.0,11.3132,11.3209,11.3132,11.3209,78300.0
2005-09-20 11:35:00,14.76,14.79,14.75,14.78,45000.0,11.3209,11.3439,11.3132,11.3362,45000.0
2005-09-20 11:40:00,14.78,14.81,14.78,14.81,18000.0,11.3362,11.3593,11.3362,11.3593,18000.0
2005-09-20 11:45:00,14.8,14.8,14.78,14.78,42600.0,11.3516,11.3516,11.3362,11.3362,42600.0
2005-09-20 11:50:00,14.78,14.78,14.77,14.77,14700.0,11.3362,11.3362,11.3286,11.3286,14700.0
2005-09-20 11:55:00,14.77,14.78,14.76,14.78,20100.0,11.3286,11.3362,11.3209,11.3362,20100.0
2005-09-20 12:00:00,14.78,14.79,14.78,14.78,10200.0,11.3362,11.3439,11.3362,11.3362,10200.0
2005-09-20 12:05:00,14.79,14.8,14.78,14.8,21300.0,11.3439,11.3516,11.3362,11.3516,21300.0
2005-09-20 12:10:00,14.81,14.81,14.8,14.8,22500.0,11.3593,11.3593,11.3516,11.3516,22500.0
2005-09-20 12:15:00,14.8,14.81,14.8,14.81,28800.0,11.3516,11.3593,11.3516,11.3593,28800.0
2005-09-20 12:20:00,14.81,14.82,14.79,14.79,46200.0,11.3593,11.3669,11.3439,11.3439,46200.0
2005-09-20 12:25:00,14.79,14.79,14.78,14.78,17400.0,11.3439,11.3439,11.3362,11.3362,17400.0
2005-09-20 12:30:00,14.78,14.78,14.78,14.78,9600.0,11.3362,11.3362,11.3362,11.3362,9600.0
2005-09-20 12:35:00,14.78,14.78,14.78,14.78,23400.0,11.3362,11.3362,11.3362,11.3362,23400.0
2005-09-20 12:40:00,14.78,14.78,14.75,14.75,57900.0,11.3362,11.3362,11.3132,11.3132,57900.0
2005-09-20 12:45:00,14.75,14.75,14.69,14.69,150900.0,11.3132,11.3132,11.2672,11.2672,150900.0
2005-09-20 12:50:00,14.69,14.69,14.65,14.66,54900.0,11.2672,11.2672,11.2365,11.2442,54900.0
2005-09-20 12:55:00,14.65,14.65,14.65,14.65,12600.0,11.2365,11.2365,11.2365,11.2365,12600.0
2005-09-20 13:00:00,14.65,14.65,14.62,14.62,45600.0,11.2365,11.2365,11.2135,11.2135,45600.0
2005-09-20 13:05:00,14.63,14.63,14.6,14.6,109200.0,11.2212,11.2212,11.1982,11.1982,109200.0
2005-09-20 13:10:00,14.6,14.61,14.58,14.61,88200.0,11.1982,11.2059,11.1828,11.2059,88200.0
2005-09-20 13:15:00,14.61,14.61,14.59,14.61,36000.0,11.2059,11.2059,11.1905,11.2059,36000.0
2005-09-20 13:20:00,14.61,14.64,14.61,14.63,12000.0,11.2059,11.2289,11.2059,11.2212,12000.0
2005-09-20 13:25:00,14.63,14.64,14.63,14.64,17400.0,11.2212,11.2289,11.2212,11.2289,17400.0
2005-09-20 13:30:00,14.64,14.66,14.64,14.66,27600.0,11.2289,11.2442,11.2289,11.2442,27600.0
2005-09-20 13:35:00,14.66,14.67,14.66,14.67,41100.0,11.2442,11.2519,11.2442,11.2519,41100.0
2005-09-20 13:40:00,14.67,14.7,14.67,14.7,63600.0,11.2519,11.2749,11.2519,11.2749,63600.0
2005-09-20 13:45:00,14.69,14.69,14.68,14.69,16800.0,11.2672,11.2672,11.2595,11.2672,16800.0
2005-09-20 13:50:00,14.69,14.69,14.66,14.66,45300.0,11.2672,11.2672,11.2442,11.2442,45300.0
2005-09-20 13:55:00,14.66,14.68,14.66,14.68,59400.0,11.2442,11.2595,11.2442,11.2595,59400.0
2005-09-20 14:00:00,14.68,14.68,14.67,14.67,17700.0,11.2595,11.2595,11.2519,11.2519,17700.0
2005-09-20 14:05:00,14.67,14.67,14.64,14.65,30600.0,11.2519,11.2519,11.2289,11.2365,30600.0
2005-09-20 14:10:00,14.65,14.65,14.64,14.64,22200.0,11.2365,11.2365,11.2289,11.2289,22200.0
2005-09-20 14:15:00,14.64,14.65,14.52,14.58,85500.0,11.2289,11.2365,11.1368,11.1828,85500.0
2005-09-20 14:20:00,14.57,14.58,14.52,14.55,59100.0,11.1752,11.1828,11.1368,11.1598,59100.0
2005-09-20 14:25:00,14.55,14.56,14.55,14.55,12900.0,11.1598,11.1675,11.1598,11.1598,12900.0
2005-09-20 14:30:00,14.55,14.58,14.55,14.58,54900.0,11.1598,11.1828,11.1598,11.1828,54900.0
2005-09-20 14:35:00,14.58,14.61,14.57,14.57,56400.0,11.1828,11.2059,11.1752,11.1752,56400.0
2005-09-20 14:40:00,14.57,14.57,14.55,14.57,83400.0,11.1752,11.1752,11.1598,11.1752,83400.0
2005-09-20 14:45:00,14.56,14.56,14.5,14.52,64500.0,11.1675,11.1675,11.1215,11.1368,64500.0
2005-09-20 14:50:00,14.52,14.52,14.48,14.51,100500.0,11.1368,11.1368,11.1061,11.1292,100500.0
2005-09-20 14:55:00,14.52,14.52,14.49,14.51,33300.0,11.1368,11.1368,11.1138,11.1292,33300.0
2005-09-20 15:00:00,14.51,14.52,14.49,14.49,60000.0,11.1292,11.1368,11.1138,11.1138,60000.0
2005-09-20 15:05:00,14.5,14.51,14.46,14.48,138300.0,11.1215,11.1292,11.0908,11.1061,138300.0
2005-09-20 15:10:00,14.47,14.5,14.47,14.48,43500.0,11.0985,11.1215,11.0985,11.1061,43500.0
2005-09-20 15:15:00,14.48,14.49,14.46,14.47,40500.0,11.1061,11.1138,11.0908,11.0985,40500.0
2005-09-20 15:20:00,14.47,14.48,14.45,14.48,50700.0,11.0985,11.1061,11.0831,11.1061,50700.0
2005-09-20 15:25:00,14.48,14.49,14.47,14.48,86100.0,11.1061,11.1138,11.0985,11.1061,86100.0
2005-09-20 15:30:00,14.48,14.49,14.47,14.48,111000.0,11.1061,11.1138,11.0985,11.1061,111000.0
2005-09-20 15:35:00,14.48,14.53,14.48,14.52,98400.0,11.1061,11.1445,11.1061,11.1368,98400.0
2005-09-20 15:40:00,14.52,14.53,14.49,14.49,129900.0,11.1368,11.1445,11.1138,11.1138,129900.0
2005-09-20 15:45:00,14.49,14.49,14.46,14.47,132900.0,11.1138,11.1138,11.0908,11.0985,132900.0
2005-09-20 15:50:00,14.47,14.48,14.45,14.46,177000.0,11.0985,11.1061,11.0831,11.0908,177000.0
2005-09-20 15:55:00,14.46,14.48,14.43,14.43,264900.0,11.0908,11.1061,11.0678,11.0678,264900.0
2005-09-21 09:30:00,14.43,14.45,14.43,14.44,247200.0,11.0678,11.0831,11.0678,11.0755,247200.0
2005-09-21 09:35:00,14.44,14.47,14.36,14.36,86400.0,11.0755,11.0985,11.0141,11.0141,86400.0
2005-09-21 09:40:00,14.36,14.38,14.31,14.31,51300.0,11.0141,11.0294,10.9758,10.9758,51300.0
2005-09-21 09:45:00,14.31,14.31,14.3,14.3,52200.0,10.9758,10.9758,10.9681,10.9681,52200.0
2005-09-21 09:50:00,14.31,14.36,14.31,14.32,115200.0,10.9758,11.0141,10.9758,10.9834,115200.0
2005-09-21 09:55:00,14.32,14.35,14.32,14.35,58200.0,10.9834,11.0064,10.9834,11.0064,58200.0
2005-09-21 10:00:00,14.35,14.37,14.31,14.31,61200.0,11.0064,11.0218,10.9758,10.9758,61200.0
2005-09-21 10:05:00,14.3,14.32,14.29,14.29,109500.0,10.9681,10.9834,10.9604,10.9604,109500.0
2005-09-21 10:10:00,14.29,14.29,14.25,14.26,63600.0,10.9604,10.9604,10.9297,10.9374,63600.0
2005-09-21 10:15:00,14.26,14.26,14.25,14.26,83100.0,10.9374,10.9374,10.9297,10.9374,83100.0
2005-09-21 10:20:00,14.26,14.26,14.24,14.25,95700.0,10.9374,10.9374,10.9221,10.9297,95700.0
2005-09-21 10:25:00,14.26,14.28,14.26,14.27,49800.0,10.9374,10.9527,10.9374,10.9451,49800.0
2005-09-21 10:30:00,14.27,14.28,14.26,14.28,132300.0,10.9451,10.9527,10.9374,10.9527,132300.0
2005-09-21 10:35:00,14.28,14.29,14.27,14.27,80700.0,10.9527,10.9604,10.9451,10.9451,80700.0
2005-09-21 10:40:00,14.27,14.27,14.26,14.26,92100.0,10.9451,10.9451,10.9374,10.9374,92100.0
2005-09-21 10:45:00,14.26,14.27,14.25,14.27,116400.0,10.9374,10.9451,10.9297,10.9451,116400.0
2005-09-21 10:50:00,14.27,14.27,14.26,14.27,105000.0,10.9451,10.9451,10.9374,10.9451,105000.0
2005-09-21 10:55:00,14.27,14.29,14.26,14.26,85500.0,10.9451,10.9604,10.9374,10.9374,85500.0
2005-09-21 11:00:00,14.26,14.26,14.17,14.18,238800.0,10.9374,10.9374,10.8684,10.876,238800.0
2005-09-21 11:05:00,14.18,14.2,14.16,14.17,151200.0,10.876,10.8914,10.8607,10.8684,151200.0
2005-09-21 11:10:00,14.16,14.17,14.16,14.16,159300.0,10.8607,10.8684,10.8607,10.8607,159300.0
2005-09-21 11:15:00,14.16,14.17,14.16,14.16,78600.0,10.8607,10.8684,10.8607,10.8607,78600.0
2005-09-21 11:20:00,14.16,14.17,14.16,14.16,108900.0,10.8607,10.8684,10.8607,10.8607,108900.0
2005-09-21 11:25:00,14.16,14.17,14.15,14.15,52500.0,10.8607,10.8684,10.853,10.853,52500.0
2005-09-21 11:30:00,14.15,14.15,14.11,14.12,84900.0,10.853,10.853,10.8224,10.83,84900.0
2005-09-21 11:35:00,14.12,14.14,14.1,14.13,146400.0,10.83,10.8454,10.8147,10.8377,146400.0
2005-09-21 11:40:00,14.13,14.14,14.06,14.08,172200.0,10.8377,10.8454,10.784,10.7993,172200.0
2005-09-21 11:45:00,14.08,14.09,14.05,14.06,84900.0,10.7993,10.807,10.7763,10.784,84900.0
2005-09-21 11:50:00,14.06,14.06,14.04,14.05,80100.0,10.784,10.784,10.7687,10.7763,80100.0
2005-09-21 11:55:00,14.05,14.08,14.05,14.07,138000.0,10.7763,10.7993,10.7763,10.7917,138000.0
2005-09-21 12:00:00,14.07,14.1,14.07,14.1,41400.0,10.7917,10.8147,10.7917,10.8147,41400.0
2005-09-21 12:05:00,14.1,14.11,14.1,14.11,92400.0,10.8147,10.8224,10.8147,10.8224,92400.0
2005-09-21 12:10:00,14.11,14.12,14.11,14.12,321300.0,10.8224,10.83,10.8224,10.83,321300.0
2005-09-21 12:15:00,14.12,14.17,14.12,14.16,140400.0,10.83,10.8684,10.83,10.8607,140400.0
2005-09-21 12:20:00,14.16,14.17,14.13,14.14,66000.0,10.8607,10.8684,10.8377,10.8454,66000.0
2005-09-21 12:25:00,14.14,14.14,14.12,14.12,46800.0,10.8454,10.8454,10.83,10.83,46800.0
2005-09-21 12:30:00,14.12,14.12,14.12,14.12,111900.0,10.83,10.83,10.83,10.83,111900.0
2005-09-21 12:35:00,14.12,14.12,14.12,14.12,145800.0,10.83,10.83,10.83,10.83,145800.0
2005-09-21 12:40:00,14.11,14.12,14.11,14.11,168000.0,10.8224,10.83,10.8224,10.8224,168000.0
2005-09-21 12:45:00,14.11,14.12,14.04,14.05,82800.0,10.8224,10.83,10.7687,10.7763,82800.0
2005-09-21 12:50:00,14.04,14.08,14.03,14.08,88800.0,10.7687,10.7993,10.761,10.7993,88800.0
2005-09-21 12:55:00,14.08,14.1,14.08,14.09,91200.0,10.7993,10.8147,10.7993,10.807,91200.0
2005-09-21 13:00:00,14.1,14.1,14.09,14.09,68100.0,10.8147,10.8147,10.807,10.807,68100.0
2005-09-21 13:05:00,14.09,14.1,14.06,14.07,130800.0,10.807,10.8147,10.784,10.7917,130800.0
2005-09-21 13:10:00,14.07,14.09,14.07,14.08,78300.0,10.7917,10.807,10.7917,10.7993,78300.0
2005-09-21 13:15:00,14.08,14.1,14.07,14.08,94200.0,10.7993,10.8147,10.7917,10.7993,94200.0
2005-09-21 13:20:00,14.07,14.08,14.04,14.04,73800.0,10.7917,10.7993,10.7687,10.7687,73800.0
2005-09-21 13:25:00,14.05,14.05,14.04,14.04,41400.0,10.7763,10.7763,10.7687,10.7687,41400.0
2005-09-21 13:30:00,14.04,14.05,14.0,14.0,165900.0,10.7687,10.7763,10.738,10.738,165900.0
2005-09-21 13:35:00,14.0,14.0,13.98,14.0,65700.0,10.738,10.738,10.7226,10.738,65700.0
2005-09-21 13:40:00,14.0,14.02,14.0,14.02,69000.0,10.738,10.7533,10.738,10.7533,69000.0
2005-09-21 13:45:00,14.02,14.02,13.98,13.99,37500.0,10.7533,10.7533,10.7226,10.7303,37500.0
2005-09-21 13:50:00,13.99,14.01,13.98,13.98,59400.0,10.7303,10.7457,10.7226,10.7226,59400.0
2005-09-21 13:55:00,13.98,14.0,13.98,14.0,50400.0,10.7226,10.738,10.7226,10.738,50400.0
2005-09-21 14:00:00,14.0,14.02,13.98,13.98,103200.0,10.738,10.7533,10.7226,10.7226,103200.0
2005-09-21 14:05:00,13.98,13.99,13.97,13.98,65100.0,10.7226,10.7303,10.715,10.7226,65100.0
2005-09-21 14:10:00,13.98,13.98,13.9,13.92,133500.0,10.7226,10.7226,10.6613,10.6766,133500.0
2005-09-21 14:15:00,13.91,13.95,13.9,13.91,76800.0,10.669,10.6996,10.6613,10.669,76800.0
2005-09-21 14:20:00,13.91,13.95,13.91,13.92,63000.0,10.669,10.6996,10.669,10.6766,63000.0
2005-09-21 14:25:00,13.93,13.97,13.93,13.95,65700.0,10.6843,10.715,10.6843,10.6996,65700.0
2005-09-21 14:30:00,13.95,13.96,13.94,13.94,67200.0,10.6996,10.7073,10.692,10.692,67200.0
2005-09-21 14:35:00,13.94,13.95,13.93,13.95,120300.0,10.692,10.6996,10.6843,10.6996,120300.0
2005-09-21 14:40:00,13.96,13.97,13.95,13.96,95100.0,10.7073,10.715,10.6996,10.7073,95100.0
2005-09-21 14:45:00,13.96,13.96,13.93,13.93,105300.0,10.7073,10.7073,10.6843,10.6843,105300.0
2005-09-21 14:50:00,13.93,13.95,13.92,13.95,79200.0,10.6843,10.6996,10.6766,10.6996,79200.0
2005-09-21 14:55:00,13.95,13.97,13.95,13.96,96300.0,10.6996,10.715,10.6996,10.7073,96300.0
2005-09-21 15:00:00,13.96,13.98,13.96,13.96,93000.0,10.7073,10.7226,10.7073,10.7073,93000.0
2005-09-21 15:05:00,13.96,13.96,13.92,13.93,126000.0,10.7073,10.7073,10.6766,10.6843,126000.0
2005-09-21 15:10:00,13.93,13.93,13.88,13.88,168900.0,10.6843,10.6843,10.6459,10.6459,168900.0
2005-09-21 15:15:00,13.88,13.88,13.79,13.8,204300.0,10.6459,10.6459,10.5769,10.5846,204300.0
2005-09-21 15:20:00,13.8,13.8,13.74,13.74,271500.0,10.5846,10.5846,10.5386,10.5386,271500.0
2005-09-21 15:25:00,13.73,13.77,13.73,13.75,290400.0,10.5309,10.5616,10.5309,10.5462,290400.0
2005-09-21 15:30:00,13.76,13.76,13.74,13.76,145200.0,10.5539,10.5539,10.5386,10.5539,145200.0
2005-09-21 15:35:00,13.76,13.78,13.75,13.78,390600.0,10.5539,10.5692,10.5462,10.5692,390600.0
2005-09-21 15:40:00,13.78,13.82,13.78,13.82,150000.0,10.5692,10.5999,10.5692,10.5999,150000.0
2005-09-21 15:45:00,13.81,13.86,13.81,13.84,166200.0,10.5923,10.6306,10.5923,10.6153,166200.0
2005-09-21 15:50:00,13.84,14.0,13.84,13.98,423900.0,10.6153,10.738,10.6153,10.7226,423900.0
2005-09-21 15:55:00,13.97,13.98,13.96,13.96,493500.0,10.715,10.7226,10.7073,10.7073,493500.0
2005-09-22 09:30:00,13.92,13.92,13.86,13.86,84900.0,10.6766,10.6766,10.6306,10.6306,84900.0
2005-09-22 09:35:00,13.83,13.84,13.77,13.78,97800.0,10.6076,10.6153,10.5616,10.5692,97800.0
2005-09-22 09:40:00,13.78,13.83,13.64,13.73,101400.0,10.5692,10.6076,10.4619,10.5309,101400.0
2005-09-22 09:45:00,13.73,13.73,13.65,13.73,119400.0,10.5309,10.5309,10.4695,10.5309,119400.0
2005-09-22 09:50:00,13.73,13.82,13.72,13.8,76200.0,10.5309,10.5999,10.5232,10.5846,76200.0
2005-09-22 09:55:00,13.8,13.89,13.78,13.88,105900.0,10.5846,10.6536,10.5692,10.6459,105900.0
2005-09-22 10:00:00,13.89,13.96,13.89,13.93,156900.0,10.6536,10.7073,10.6536,10.6843,156900.0
2005-09-22 10:05:00,13.93,13.93,13.82,13.83,204000.0,10.6843,10.6843,10.5999,10.6076,204000.0
2005-09-22 10:10:00,13.83,13.95,13.83,13.95,111900.0,10.6076,10.6996,10.6076,10.6996,111900.0
2005-09-22 10:15:00,13.95,14.02,13.94,14.0,148200.0,10.6996,10.7533,10.692,10.738,148200.0
2005-09-22 10:20:00,14.0,14.05,14.0,14.03,141300.0,10.738,10.7763,10.738,10.761,141300.0
2005-09-22 10:25:00,14.01,14.02,14.0,14.01,148200.0,10.7457,10.7533,10.738,10.7457,148200.0
2005-09-22 10:30:00,14.02,14.06,14.02,14.06,120000.0,10.7533,10.784,10.7533,10.784,120000.0
2005-09-22 10:35:00,14.06,14.1,14.06,14.07,163800.0,10.784,10.8147,10.784,10.7917,163800.0
2005-09-22 10:40:00,14.07,14.12,14.07,14.11,96600.0,10.7917,10.83,10.7917,10.8224,96600.0
2005-09-22 10:45:00,14.11,14.13,14.05,14.05,106200.0,10.8224,10.8377,10.7763,10.7763,106200.0
2005-09-22 10:50:00,14.05,14.09,14.02,14.02,61200.0,10.7763,10.807,10.7533,10.7533,61200.0
2005-09-22 10:55:00,14.03,14.07,14.02,14.03,40800.0,10.761,10.7917,10.7533,10.761,40800.0
2005-09-22 11:00:00,14.03,14.08,14.03,14.04,46200.0,10.761,10.7993,10.761,10.7687,46200.0
2005-09-22 11:05:00,14.05,14.05,14.03,14.03,64200.0,10.7763,10.7763,10.761,10.761,64200.0
2005-09-22 11:10:00,14.04,14.08,14.04,14.06,55800.0,10.7687,10.7993,10.7687,10.784,55800.0
2005-09-22 11:15:00,14.05,14.07,14.05,14.07,34800.0,10.7763,10.7917,10.7763,10.7917,34800.0
2005-09-22 11:20:00,14.08,14.08,14.07,14.07,119400.0,10.7993,10.7993,10.7917,10.7917,119400.0
2005-09-22 11:25:00,14.07,14.08,14.06,14.06,34200.0,10.7917,10.7993,10.784,10.784,34200.0
2005-09-22 11:30:00,14.07,14.07,14.04,14.05,47100.0,10.7917,10.7917,10.7687,10.7763,47100.0
2005-09-22 11:35:00,14.05,14.09,14.05,14.09,35400.0,10.7763,10.807,10.7763,10.807,35400.0
2005-09-22 11:40:00,14.09,14.17,14.09,14.16,75300.0,10.807,10.8684,10.807,10.8607,75300.0
2005-09-22 11:45:00,14.16,14.17,14.14,14.16,63900.0,10.8607,10.8684,10.8454,10.8607,63900.0
2005-09-22 11:50:00,14.16,14.23,14.16,14.23,83700.0,10.8607,10.9144,10.8607,10.9144,83700.0
2005-09-22 11:55:00,14.23,14.24,14.19,14.19,64500.0,10.9144,10.9221,10.8837,10.8837,64500.0
2005-09-22 12:00:00,14.2,14.2,14.15,14.15,60300.0,10.8914,10.8914,10.853,10.853,60300.0
2005-09-22 12:05:00,14.15,14.16,14.11,14.12,43500.0,10.853,10.8607,10.8224,10.83,43500.0
2005-09-22 12:10:00,14.12,14.12,14.1,14.1,28500.0,10.83,10.83,10.8147,10.8147,28500.0
2005-09-22 12:15:00,14.11,14.13,14.08,14.08,82500.0,10.8224,10.8377,10.7993,10.7993,82500.0
2005-09-22 12:20:00,14.08,14.11,14.08,14.11,40500.0,10.7993,10.8224,10.7993,10.8224,40500.0
2005-09-22 12:25:00,14.11,14.19,14.11,14.18,60000.0,10.8224,10.8837,10.8224,10.876,60000.0
2005-09-22 12:30:00,14.18,14.2,14.17,14.19,47700.0,10.876,10.8914,10.8684,10.8837,47700.0
2005-09-22 12:35:00,14.2,14.22,14.19,14.2,51000.0,10.8914,10.9067,10.8837,10.8914,51000.0
2005-09-22 12:40:00,14.2,14.23,14.2,14.23,25200.0,10.8914,10.9144,10.8914,10.9144,25200.0
2005-09-22 12:45:00,14.23,14.27,14.23,14.23,70800.0,10.9144,10.9451,10.9144,10.9144,70800.0
2005-09-22 12:50:00,14.24,14.26,14.23,14.23,31800.0,10.9221,10.9374,10.9144,10.9144,31800.0
2005-09-22 12:55:00,14.24,14.29,14.24,14.27,41700.0,10.9221,10.9604,10.9221,10.9451,41700.0
2005-09-22 13:00:00,14.27,14.28,14.24,14.24,45300.0,10.9451,10.9527,10.9221,10.9221,45300.0
2005-09-22 13:05:00,14.24,14.26,14.23,14.24,37200.0,10.9221,10.9374,10.9144,10.9221,37200.0
2005-09-22 13:10:00,14.24,14.27,14.24,14.26,26700.0,10.9221,10.9451,10.9221,10.9374,26700.0
2005-09-22 13:15:00,14.26,14.28,14.25,14.28,30600.0,10.9374,10.9527,10.9297,10.9527,30600.0
2005-09-22 13:20:00,14.28,14.28,14.27,14.27,38700.0,10.9527,10.9527,10.9451,10.9451,38700.0
2005-09-22 13:25:00,14.27,14.29,14.25,14.25,36900.0,10.9451,10.9604,10.9297,10.9297,36900.0
2005-09-22 13:30:00,14.25,14.28,14.25,14.28,29100.0,10.9297,10.9527,10.9297,10.9527,29100.0
2005-09-22 13:35:00,14.27,14.28,14.27,14.28,37500.0,10.9451,10.9527,10.9451,10.9527,37500.0
2005-09-22 13:40:00,14.27,14.35,14.27,14.33,62700.0,10.9451,11.0064,10.9451,10.9911,62700.0
2005-09-22 13:45:00,14.33,14.33,14.32,14.32,58800.0,10.9911,10.9911,10.9834,10.9834,58800.0
2005-09-22 13:50:00,14.32,14.35,14.32,14.34,87600.0,10.9834,11.0064,10.9834,10.9988,87600.0
2005-09-22 13:55:00,14.34,14.35,14.33,14.35,52800.0,10.9988,11.0064,10.9911,11.0064,52800.0
2005-09-22 14:00:00,14.35,14.39,14.35,14.37,68400.0,11.0064,11.0371,11.0064,11.0218,68400.0
2005-09-22 14:05:00,14.37,14.37,14.34,14.34,74100.0,11.0218,11.0218,10.9988,10.9988,74100.0
2005-09-22 14:10:00,14.34,14.35,14.31,14.31,40800.0,10.9988,11.0064,10.9758,10.9758,40800.0
2005-09-22 14:15:00,14.31,14.37,14.31,14.35,69300.0,10.9758,11.0218,10.9758,11.0064,69300.0
2005-09-22 14:20:00,14.35,14.4,14.35,14.4,61500.0,11.0064,11.0448,11.0064,11.0448,61500.0
2005-09-22 14:25:00,14.4,14.43,14.34,14.35,90000.0,11.0448,11.0678,10.9988,11.0064,90000.0
2005-09-22 14:30:00,14.34,14.36,14.33,14.35,98400.0,10.9988,11.0141,10.9911,11.0064,98400.0
2005-09-22 14:35:00,14.35,14.36,14.33,14.33,69900.0,11.0064,11.0141,10.9911,10.9911,69900.0
2005-09-22 14:40:00,14.34,14.38,14.33,14.34,110400.0,10.9988,11.0294,10.9911,10.9988,110400.0
2005-09-22 14:45:00,14.34,14.36,14.34,14.34,50700.0,10.9988,11.0141,10.9988,10.9988,50700.0
2005-09-22 14:50:00,14.34,14.34,14.29,14.29,30300.0,10.9988,10.9988,10.9604,10.9604,30300.0
2005-09-22 14:55:00,14.3,14.33,14.29,14.33,52500.0,10.9681,10.9911,10.9604,10.9911,52500.0
2005-09-22 15:00:00,14.33,14.34,14.33,14.33,30000.0,10.9911,10.9988,10.9911,10.9911,30000.0
2005-09-22 15:05:00,14.33,14.34,14.31,14.33,134700.0,10.9911,10.9988,10.9758,10.9911,134700.0
2005-09-22 15:10:00,14.32,14.37,14.32,14.37,65100.0,10.9834,11.0218,10.9834,11.0218,65100.0
2005-09-22 15:15:00,14.37,14.38,14.33,14.33,203700.0,11.0218,11.0294,10.9911,10.9911,203700.0
2005-09-22 15:20:00,14.33,14.36,14.33,14.35,233700.0,10.9911,11.0141,10.9911,11.0064,233700.0
2005-09-22 15:25:00,14.35,14.37,14.34,14.35,111300.0,11.0064,11.0218,10.9988,11.0064,111300.0
2005-09-22 15:30:00,14.35,14.37,14.35,14.35,100200.0,11.0064,11.0218,11.0064,11.0064,100200.0
2005-09-22 15:35:00,14.35,14.36,14.34,14.35,53400.0,11.0064,11.0141,10.9988,11.0064,53400.0
2005-09-22 15:40:00,14.35,14.35,14.33,14.33,57300.0,11.0064,11.0064,10.9911,10.9911,57300.0
2005-09-22 15:45:00,14.33,14.4,14.33,14.38,104100.0,10.9911,11.0448,10.9911,11.0294,104100.0
2005-09-22 15:50:00,14.38,14.38,14.34,14.36,204900.0,11.0294,11.0294,10.9988,11.0141,204900.0
2005-09-22 15:55:00,14.36,14.37,14.35,14.35,171300.0,11.0141,11.0218,11.0064,11.0064,171300.0
2005-09-23 09:30:00,14.35,14.47,14.35,14.37,82500.0,11.0064,11.0985,11.0064,11.0218,82500.0
2005-09-23 09:35:00,14.37,14.4,14.37,14.4,43800.0,11.0218,11.0448,11.0218,11.0448,43800.0
2005-09-23 09:40:00,14.4,14.45,14.4,14.42,39000.0,11.0448,11.0831,11.0448,11.0601,39000.0
2005-09-23 09:45:00,14.42,14.46,14.37,14.37,68400.0,11.0601,11.0908,11.0218,11.0218,68400.0
2005-09-23 09:50:00,14.37,14.41,14.37,14.39,36000.0,11.0218,11.0525,11.0218,11.0371,36000.0
2005-09-23 09:55:00,14.39,14.43,14.37,14.37,84900.0,11.0371,11.0678,11.0218,11.0218,84900.0
2005-09-23 10:00:00,14.38,14.42,14.38,14.39,53400.0,11.0294,11.0601,11.0294,11.0371,53400.0
2005-09-23 10:05:00,14.39,14.42,14.38,14.38,31500.0,11.0371,11.0601,11.0294,11.0294,31500.0
2005-09-23 10:10:00,14.4,14.45,14.39,14.45,52800.0,11.0448,11.0831,11.0371,11.0831,52800.0
2005-09-23 10:15:00,14.46,14.49,14.41,14.41,73800.0,11.0908,11.1138,11.0525,11.0525,73800.0
2005-09-23 10:20:00,14.41,14.49,14.4,14.48,47400.0,11.0525,11.1138,11.0448,11.1061,47400.0
2005-09-23 10:25:00,14.49,14.57,14.49,14.57,145800.0,11.1138,11.1752,11.1138,11.1752,145800.0
2005-09-23 10:30:00,14.57,14.57,14.53,14.53,100500.0,11.1752,11.1752,11.1445,11.1445,100500.0
2005-09-23 10:35:00,14.53,14.53,14.48,14.5,55500.0,11.1445,11.1445,11.1061,11.1215,55500.0
2005-09-23 10:40:00,14.5,14.52,14.5,14.51,75300.0,11.1215,11.1368,11.1215,11.1292,75300.0
2005-09-23 10:45:00,14.5,14.52,14.5,14.51,99000.0,11.1215,11.1368,11.1215,11.1292,99000.0
2005-09-23 10:50:00,14.51,14.52,14.5,14.51,75300.0,11.1292,11.1368,11.1215,11.1292,75300.0
2005-09-23 10:55:00,14.51,14.56,14.51,14.55,26700.0,11.1292,11.1675,11.1292,11.1598,26700.0
2005-09-23 11:00:00,14.57,14.59,14.53,14.53,83400.0,11.1752,11.1905,11.1445,11.1445,83400.0
2005-09-23 11:05:00,14.53,14.53,14.48,14.48,52200.0,11.1445,11.1445,11.1061,11.1061,52200.0
2005-09-23 11:10:00,14.48,14.5,14.47,14.49,48000.0,11.1061,11.1215,11.0985,11.1138,48000.0
2005-09-23 11:15:00,14.49,14.5,14.47,14.5,71700.0,11.1138,11.1215,11.0985,11.1215,71700.0
2005-09-23 11:20:00,14.49,14.56,14.49,14.54,142500.0,11.1138,11.1675,11.1138,11.1522,142500.0
2005-09-23 11:25:00,14.54,14.56,14.53,14.53,30600.0,11.1522,11.1675,11.1445,11.1445,30600.0
2005-09-23 11:30:00,14.54,14.57,14.54,14.56,28500.0,11.1522,11.1752,11.1522,11.1675,28500.0
2005-09-23 11:35:00,14.56,14.59,14.54,14.56,58800.0,11.1675,11.1905,11.1522,11.1675,58800.0
2005-09-23 11:40:00,14.56,14.59,14.55,14.59,17100.0,11.1675,11.1905,11.1598,11.1905,17100.0
2005-09-23 11:45:00,14.59,14.61,14.58,14.58,69000.0,11.1905,11.2059,11.1828,11.1828,69000.0
2005-09-23 11:50:00,14.59,14.6,14.59,14.59,84000.0,11.1905,11.1982,11.1905,11.1905,84000.0
2005-09-23 11:55:00,14.59,14.61,14.59,14.61,104100.0,11.1905,11.2059,11.1905,11.2059,104100.0
2005-09-23 12:00:00,14.61,14.64,14.6,14.6,61800.0,11.2059,11.2289,11.1982,11.1982,61800.0
2005-09-23 12:05:00,14.59,14.61,14.58,14.58,21300.0,11.1905,11.2059,11.1828,11.1828,21300.0
2005-09-23 12:10:00,14.58,14.58,14.57,14.57,20100.0,11.1828,11.1828,11.1752,11.1752,20100.0
2005-09-23 12:15:00,14.57,14.59,14.57,14.57,26700.0,11.1752,11.1905,11.1752,11.1752,26700.0
2005-09-23 12:20:00,14.57,14.58,14.57,14.58,13200.0,11.1752,11.1828,11.1752,11.1828,13200.0
2005-09-23 12:25:00,14.59,14.62,14.59,14.62,31500.0,11.1905,11.2135,11.1905,11.2135,31500.0
2005-09-23 12:30:00,14.61,14.63,14.61,14.63,15000.0,11.2059,11.2212,11.2059,11.2212,15000.0
2005-09-23 12:35:00,14.63,14.64,14.63,14.64,87300.0,11.2212,11.2289,11.2212,11.2289,87300.0
2005-09-23 12:40:00,14.65,14.65,14.64,14.65,14100.0,11.2365,11.2365,11.2289,11.2365,14100.0
2005-09-23 12:45:00,14.65,14.69,14.65,14.68,30900.0,11.2365,11.2672,11.2365,11.2595,30900.0
2005-09-23 12:50:00,14.68,14.68,14.67,14.67,18000.0,11.2595,11.2595,11.2519,11.2519,18000.0
2005-09-23 12:55:00,14.67,14.69,14.66,14.68,28500.0,11.2519,11.2672,11.2442,11.2595,28500.0
2005-09-23 13:00:00,14.68,14.68,14.66,14.67,16200.0,11.2595,11.2595,11.2442,11.2519,16200.0
2005-09-23 13:05:00,14.67,14.71,14.67,14.71,26700.0,11.2519,11.2826,11.2519,11.2826,26700.0
2005-09-23 13:10:00,14.7,14.71,14.7,14.7,38100.0,11.2749,11.2826,11.2749,11.2749,38100.0
2005-09-23 13:15:00,14.7,14.73,14.68,14.69,57600.0,11.2749,11.2979,11.2595,11.2672,57600.0
2005-09-23 13:20:00,14.69,14.73,14.68,14.72,27300.0,11.2672,11.2979,11.2595,11.2902,27300.0
2005-09-23 13:25:00,14.73,14.73,14.67,14.68,84300.0,11.2979,11.2979,11.2519,11.2595,84300.0
2005-09-23 13:30:00,14.68,14.73,14.68,14.72,33000.0,11.2595,11.2979,11.2595,11.2902,33000.0
2005-09-23 13:35:00,14.73,14.74,14.71,14.72,32400.0,11.2979,11.3056,11.2826,11.2902,32400.0
2005-09-23 13:40:00,14.72,14.75,14.72,14.73,29400.0,11.2902,11.3132,11.2902,11.2979,29400.0
2005-09-23 13:45:00,14.74,14.76,14.68,14.68,65100.0,11.3056,11.3209,11.2595,11.2595,65100.0
2005-09-23 13:50:00,14.68,14.71,14.68,14.71,83100.0,11.2595,11.2826,11.2595,11.2826,83100.0
2005-09-23 13:55:00,14.72,14.73,14.72,14.73,35400.0,11.2902,11.2979,11.2902,11.2979,35400.0
2005-09-23 14:00:00,14.73,14.74,14.72,14.73,29700.0,11.2979,11.3056,11.2902,11.2979,29700.0
2005-09-23 14:05:00,14.73,14.77,14.73,14.77,39300.0,11.2979,11.3286,11.2979,11.3286,39300.0
2005-09-23 14:10:00,14.77,14.78,14.76,14.77,39600.0,11.3286,11.3362,11.3209,11.3286,39600.0
2005-09-23 14:15:00,14.77,14.78,14.74,14.74,38400.0,11.3286,11.3362,11.3056,11.3056,38400.0
2005-09-23 14:20:00,14.75,14.77,14.75,14.76,15900.0,11.3132,11.3286,11.3132,11.3209,15900.0
2005-09-23 14:25:00,14.76,14.76,14.74,14.74,31500.0,11.3209,11.3209,11.3056,11.3056,31500.0
2005-09-23 14:30:00,14.74,14.74,14.72,14.72,24600.0,11.3056,11.3056,11.2902,11.2902,24600.0
2005-09-23 14:35:00,14.72,14.73,14.72,14.72,26700.0,11.2902,11.2979,11.2902,11.2902,26700.0
2005-09-23 14:40:00,14.72,14.73,14.72,14.73,20700.0,11.2902,11.2979,11.2902,11.2979,20700.0
2005-09-23 14:45:00,14.73,14.73,14.72,14.72,22200.0,11.2979,11.2979,11.2902,11.2902,22200.0
2005-09-23 14:50:00,14.72,14.73,14.72,14.72,40800.0,11.2902,11.2979,11.2902,11.2902,40800.0
2005-09-23 14:55:00,14.72,14.74,14.72,14.74,92400.0,11.2902,11.3056,11.2902,11.3056,92400.0
2005-09-23 15:00:00,14.73,14.74,14.7,14.72,56400.0,11.2979,11.3056,11.2749,11.2902,56400.0
2005-09-23 15:05:00,14.72,14.73,14.72,14.72,33000.0,11.2902,11.2979,11.2902,11.2902,33000.0
2005-09-23 15:10:00,14.73,14.74,14.72,14.72,22500.0,11.2979,11.3056,11.2902,11.2902,22500.0
2005-09-23 15:15:00,14.72,14.73,14.72,14.72,101700.0,11.2902,11.2979,11.2902,11.2902,101700.0
2005-09-23 15:20:00,14.72,14.72,14.69,14.69,55200.0,11.2902,11.2902,11.2672,11.2672,55200.0
2005-09-23 15:25:00,14.69,14.69,14.67,14.68,73200.0,11.2672,11.2672,11.2519,11.2595,73200.0
2005-09-23 15:30:00,14.68,14.68,14.65,14.65,41700.0,11.2595,11.2595,11.2365,11.2365,41700.0
2005-09-23 15:35:00,14.65,14.67,14.64,14.67,120000.0,11.2365,11.2519,11.2289,11.2519,120000.0
2005-09-23 15:40:00,14.68,14.68,14.66,14.68,103200.0,11.2595,11.2595,11.2442,11.2595,103200.0
2005-09-23 15:45:00,14.67,14.68,14.66,14.66,132900.0,11.2519,11.2595,11.2442,11.2442,132900.0
2005-09-23 15:50:00,14.66,14.66,14.62,14.63,56700.0,11.2442,11.2442,11.2135,11.2212,56700.0
2005-09-23 15:55:00,14.63,14.65,14.63,14.65,60900.0,11.2212,11.2365,11.2212,11.2365,60900.0
2005-09-26 09:30:00,14.74,14.74,14.72,14.74,57900.0,11.3056,11.3056,11.2902,11.3056,57900.0
2005-09-26 09:35:00,14.72,14.74,14.71,14.72,32100.0,11.2902,11.3056,11.2826,11.2902,32100.0
2005-09-26 09:40:00,14.72,14.77,14.72,14.74,57300.0,11.2902,11.3286,11.2902,11.3056,57300.0
2005-09-26 09:45:00,14.73,14.75,14.72,14.74,68700.0,11.2979,11.3132,11.2902,11.3056,68700.0
2005-09-26 09:50:00,14.74,14.75,14.73,14.73,73500.0,11.3056,11.3132,11.2979,11.2979,73500.0
2005-09-26 09:55:00,14.73,14.77,14.73,14.77,175500.0,11.2979,11.3286,11.2979,11.3286,175500.0
2005-09-26 10:00:00,14.77,14.8,14.74,14.76,70800.0,11.3286,11.3516,11.3056,11.3209,70800.0
2005-09-26 10:05:00,14.75,14.78,14.75,14.77,74400.0,11.3132,11.3362,11.3132,11.3286,74400.0
2005-09-26 10:10:00,14.76,14.8,14.75,14.78,166200.0,11.3209,11.3516,11.3132,11.3362,166200.0
2005-09-26 10:15:00,14.78,14.8,14.78,14.78,33600.0,11.3362,11.3516,11.3362,11.3362,33600.0
2005-09-26 10:20:00,14.78,14.84,14.77,14.83,48900.0,11.3362,11.3823,11.3286,11.3746,48900.0
2005-09-26 10:25:00,14.84,14.85,14.83,14.83,83700.0,11.3823,11.3899,11.3746,11.3746,83700.0
2005-09-26 10:30:00,14.83,14.83,14.8,14.81,51000.0,11.3746,11.3746,11.3516,11.3593,51000.0
2005-09-26 10:35:00,14.81,14.81,14.75,14.75,51600.0,11.3593,11.3593,11.3132,11.3132,51600.0
2005-09-26 10:40:00,14.75,14.77,14.74,14.76,32400.0,11.3132,11.3286,11.3056,11.3209,32400.0
2005-09-26 10:45:00,14.76,14.77,14.73,14.73,15000.0,11.3209,11.3286,11.2979,11.2979,15000.0
2005-09-26 10:50:00,14.74,14.77,14.72,14.76,38700.0,11.3056,11.3286,11.2902,11.3209,38700.0
2005-09-26 10:55:00,14.76,14.77,14.75,14.76,18000.0,11.3209,11.3286,11.3132,11.3209,18000.0
2005-09-26 11:00:00,14.76,14.76,14.74,14.74,95700.0,11.3209,11.3209,11.3056,11.3056,95700.0
2005-09-26 11:05:00,14.72,14.73,14.69,14.7,57300.0,11.2902,11.2979,11.2672,11.2749,57300.0
2005-09-26 11:10:00,14.7,14.71,14.7,14.7,33900.0,11.2749,11.2826,11.2749,11.2749,33900.0
2005-09-26 11:15:00,14.7,14.74,14.7,14.74,58500.0,11.2749,11.3056,11.2749,11.3056,58500.0
2005-09-26 11:20:00,14.73,14.75,14.73,14.74,69900.0,11.2979,11.3132,11.2979,11.3056,69900.0
2005-09-26 11:25:00,14.74,14.74,14.72,14.73,21900.0,11.3056,11.3056,11.2902,11.2979,21900.0
2005-09-26 11:30:00,14.73,14.73,14.72,14.73,28200.0,11.2979,11.2979,11.2902,11.2979,28200.0
2005-09-26 11:35:00,14.73,14.74,14.73,14.74,41400.0,11.2979,11.3056,11.2979,11.3056,41400.0
2005-09-26 11:40:00,14.74,14.75,14.74,14.75,48900.0,11.3056,11.3132,11.3056,11.3132,48900.0
2005-09-26 11:45:00,14.75,14.75,14.74,14.75,50700.0,11.3132,11.3132,11.3056,11.3132,50700.0
2005-09-26 11:50:00,14.75,14.75,14.7,14.7,54000.0,11.3132,11.3132,11.2749,11.2749,54000.0
2005-09-26 11:55:00,14.7,14.7,14.67,14.67,12000.0,11.2749,11.2749,11.2519,11.2519,12000.0
2005-09-26 12:00:00,14.67,14.7,14.67,14.69,47100.0,11.2519,11.2749,11.2519,11.2672,47100.0
2005-09-26 12:05:00,14.69,14.7,14.69,14.7,16200.0,11.2672,11.2749,11.2672,11.2749,16200.0
2005-09-26 12:10:00,14.7,14.72,14.7,14.7,9900.0,11.2749,11.2902,11.2749,11.2749,9900.0
2005-09-26 12:15:00,14.7,14.71,14.7,14.7,29100.0,11.2749,11.2826,11.2749,11.2749,29100.0
2005-09-26 12:20:00,14.7,14.7,14.67,14.67,19200.0,11.2749,11.2749,11.2519,11.2519,19200.0
2005-09-26 12:25:00,14.67,14.67,14.67,14.67,7800.0,11.2519,11.2519,11.2519,11.2519,7800.0
2005-09-26 12:30:00,14.67,14.7,14.67,14.7,34200.0,11.2519,11.2749,11.2519,11.2749,34200.0
2005-09-26 12:35:00,14.7,14.71,14.7,14.7,18600.0,11.2749,11.2826,11.2749,11.2749,18600.0
2005-09-26 12:40:00,14.7,14.71,14.7,14.7,18600.0,11.2749,11.2826,11.2749,11.2749,18600.0
2005-09-26 12:45:00,14.7,14.7,14.67,14.67,10800.0,11.2749,11.2749,11.2519,11.2519,10800.0
2005-09-26 12:50:00,14.67,14.68,14.67,14.68,6000.0,11.2519,11.2595,11.2519,11.2595,6000.0
2005-09-26 12:55:00,14.67,14.67,14.67,14.67,12600.0,11.2519,11.2519,11.2519,11.2519,12600.0
2005-09-26 13:00:00,14.67,14.69,14.67,14.69,8100.0,11.2519,11.2672,11.2519,11.2672,8100.0
2005-09-26 13:05:00,14.69,14.69,14.68,14.68,10500.0,11.2672,11.2672,11.2595,11.2595,10500.0
2005-09-26 13:10:00,14.68,14.69,14.68,14.69,19200.0,11.2595,11.2672,11.2595,11.2672,19200.0
2005-09-26 13:15:00,14.69,14.69,14.68,14.68,9000.0,11.2672,11.2672,11.2595,11.2595,9000.0
2005-09-26 13:20:00,14.68,14.68,14.67,14.67,38700.0,11.2595,11.2595,11.2519,11.2519,38700.0
2005-09-26 13:25:00,14.67,14.68,14.67,14.68,5400.0,11.2519,11.2595,11.2519,11.2595,5400.0
2005-09-26 13:30:00,14.68,14.68,14.67,14.68,9300.0,11.2595,11.2595,11.2519,11.2595,9300.0
2005-09-26 13:35:00,14.68,14.68,14.67,14.67,17100.0,11.2595,11.2595,11.2519,11.2519,17100.0
2005-09-26 13:40:00,14.67,14.68,14.67,14.68,6300.0,11.2519,11.2595,11.2519,11.2595,6300.0
2005-09-26 13:45:00,14.68,14.71,14.68,14.71,23400.0,11.2595,11.2826,11.2595,11.2826,23400.0
2005-09-26 13:50:00,14.7,14.7,14.67,14.67,72000.0,11.2749,11.2749,11.2519,11.2519,72000.0
2005-09-26 13:55:00,14.67,14.67,14.65,14.66,116700.0,11.2519,11.2519,11.2365,11.2442,116700.0
2005-09-26 14:00:00,14.66,14.67,14.65,14.65,83100.0,11.2442,11.2519,11.2365,11.2365,83100.0
2005-09-26 14:05:00,14.65,14.65,14.62,14.62,23400.0,11.2365,11.2365,11.2135,11.2135,23400.0
2005-09-26 14:10:00,14.62,14.63,14.58,14.58,43800.0,11.2135,11.2212,11.1828,11.1828,43800.0
2005-09-26 14:15:00,14.59,14.62,14.58,14.61,55800.0,11.1905,11.2135,11.1828,11.2059,55800.0
2005-09-26 14:20:00,14.61,14.61,14.59,14.59,30600.0,11.2059,11.2059,11.1905,11.1905,30600.0
2005-09-26 14:25:00,14.59,14.61,14.57,14.57,48600.0,11.1905,11.2059,11.1752,11.1752,48600.0
2005-09-26 14:30:00,14.57,14.57,14.54,14.55,25200.0,11.1752,11.1752,11.1522,11.1598,25200.0
2005-09-26 14:35:00,14.55,14.55,14.53,14.53,22800.0,11.1598,11.1598,11.1445,11.1445,22800.0
2005-09-26 14:40:00,14.53,14.54,14.52,14.53,40200.0,11.1445,11.1522,11.1368,11.1445,40200.0
2005-09-26 14:45:00,14.53,14.55,14.53,14.54,32400.0,11.1445,11.1598,11.1445,11.1522,32400.0
2005-09-26 14:50:00,14.53,14.54,14.53,14.54,15300.0,11.1445,11.1522,11.1445,11.1522,15300.0
2005-09-26 14:55:00,14.54,14.55,14.54,14.54,39300.0,11.1522,11.1598,11.1522,11.1522,39300.0
2005-09-26 15:00:00,14.54,14.54,14.53,14.54,29100.0,11.1522,11.1522,11.1445,11.1522,29100.0
2005-09-26 15:05:00,14.54,14.56,14.54,14.55,27300.0,11.1522,11.1675,11.1522,11.1598,27300.0
2005-09-26 15:10:00,14.55,14.56,14.55,14.56,18900.0,11.1598,11.1675,11.1598,11.1675,18900.0
2005-09-26 15:15:00,14.56,14.56,14.55,14.56,22800.0,11.1675,11.1675,11.1598,11.1675,22800.0
2005-09-26 15:20:00,14.56,14.57,14.56,14.56,27900.0,11.1675,11.1752,11.1675,11.1675,27900.0
2005-09-26 15:25:00,14.57,14.58,14.55,14.55,73200.0,11.1752,11.1828,11.1598,11.1598,73200.0
2005-09-26 15:30:00,14.55,14.57,14.55,14.57,15900.0,11.1598,11.1752,11.1598,11.1752,15900.0
2005-09-26 15:35:00,14.57,14.6,14.57,14.58,88800.0,11.1752,11.1982,11.1752,11.1828,88800.0
2005-09-26 15:40:00,14.58,14.61,14.57,14.61,66900.0,11.1828,11.2059,11.1752,11.2059,66900.0
2005-09-26 15:45:00,14.61,14.64,14.6,14.61,95400.0,11.2059,11.2289,11.1982,11.2059,95400.0
2005-09-26 15:50:00,14.6,14.6,14.59,14.59,30900.0,11.1982,11.1982,11.1905,11.1905,30900.0
2005-09-26 15:55:00,14.59,14.61,14.59,14.59,51300.0,11.1905,11.2059,11.1905,11.1905,51300.0
2005-09-27 09:30:00,14.52,14.55,14.52,14.55,49200.0,11.1368,11.1598,11.1368,11.1598,49200.0
2005-09-27 09:35:00,14.55,14.59,14.55,14.57,78900.0,11.1598,11.1905,11.1598,11.1752,78900.0
2005-09-27 09:40:00,14.55,14.62,14.55,14.62,39900.0,11.1598,11.2135,11.1598,11.2135,39900.0
2005-09-27 09:45:00,14.62,14.65,14.61,14.62,35400.0,11.2135,11.2365,11.2059,11.2135,35400.0
2005-09-27 09:50:00,14.62,14.63,14.61,14.62,36900.0,11.2135,11.2212,11.2059,11.2135,36900.0
2005-09-27 09:55:00,14.62,14.63,14.61,14.62,38400.0,11.2135,11.2212,11.2059,11.2135,38400.0
2005-09-27 10:00:00,14.62,14.62,14.53,14.54,93000.0,11.2135,11.2135,11.1445,11.1522,93000.0
2005-09-27 10:05:00,14.53,14.58,14.53,14.58,64800.0,11.1445,11.1828,11.1445,11.1828,64800.0
2005-09-27 10:10:00,14.57,14.58,14.57,14.57,21000.0,11.1752,11.1828,11.1752,11.1752,21000.0
2005-09-27 10:15:00,14.57,14.58,14.57,14.58,23700.0,11.1752,11.1828,11.1752,11.1828,23700.0
2005-09-27 10:20:00,14.58,14.59,14.58,14.59,43200.0,11.1828,11.1905,11.1828,11.1905,43200.0
2005-09-27 10:25:00,14.59,14.63,14.59,14.62,41400.0,11.1905,11.2212,11.1905,11.2135,41400.0
2005-09-27 10:30:00,14.62,14.63,14.62,14.63,47700.0,11.2135,11.2212,11.2135,11.2212,47700.0
2005-09-27 10:35:00,14.63,14.63,14.61,14.62,69300.0,11.2212,11.2212,11.2059,11.2135,69300.0
2005-09-27 10:40:00,14.62,14.62,14.61,14.61,35100.0,11.2135,11.2135,11.2059,11.2059,35100.0
2005-09-27 10:45:00,14.61,14.62,14.56,14.57,36600.0,11.2059,11.2135,11.1675,11.1752,36600.0
2005-09-27 10:50:00,14.56,14.58,14.54,14.58,15600.0,11.1675,11.1828,11.1522,11.1828,15600.0
2005-09-27 10:55:00,14.58,14.59,14.57,14.58,21900.0,11.1828,11.1905,11.1752,11.1828,21900.0
2005-09-27 11:00:00,14.58,14.58,14.55,14.56,46500.0,11.1828,11.1828,11.1598,11.1675,46500.0
2005-09-27 11:05:00,14.56,14.56,14.55,14.55,18900.0,11.1675,11.1675,11.1598,11.1598,18900.0
2005-09-27 11:10:00,14.55,14.57,14.55,14.57,24600.0,11.1598,11.1752,11.1598,11.1752,24600.0
2005-09-27 11:15:00,14.56,14.57,14.56,14.57,24600.0,11.1675,11.1752,11.1675,11.1752,24600.0
2005-09-27 11:20:00,14.57,14.58,14.57,14.57,70200.0,11.1752,11.1828,11.1752,11.1752,70200.0
2005-09-27 11:25:00,14.56,14.56,14.55,14.55,16200.0,11.1675,11.1675,11.1598,11.1598,16200.0
2005-09-27 11:30:00,14.55,14.55,14.51,14.52,27300.0,11.1598,11.1598,11.1292,11.1368,27300.0
2005-09-27 11:35:00,14.52,14.52,14.51,14.51,14100.0,11.1368,11.1368,11.1292,11.1292,14100.0
2005-09-27 11:40:00,14.51,14.52,14.5,14.51,16500.0,11.1292,11.1368,11.1215,11.1292,16500.0
2005-09-27 11:45:00,14.51,14.53,14.51,14.53,16500.0,11.1292,11.1445,11.1292,11.1445,16500.0
2005-09-27 11:50:00,14.54,14.55,14.54,14.55,40500.0,11.1522,11.1598,11.1522,11.1598,40500.0
2005-09-27 11:55:00,14.55,14.58,14.55,14.57,69300.0,11.1598,11.1828,11.1598,11.1752,69300.0
2005-09-27 12:00:00,14.56,14.57,14.54,14.54,41400.0,11.1675,11.1752,11.1522,11.1522,41400.0
2005-09-27 12:05:00,14.54,14.55,14.53,14.53,11100.0,11.1522,11.1598,11.1445,11.1445,11100.0
2005-09-27 12:10:00,14.53,14.53,14.51,14.52,7500.0,11.1445,11.1445,11.1292,11.1368,7500.0
2005-09-27 12:15:00,14.52,14.53,14.51,14.53,21000.0,11.1368,11.1445,11.1292,11.1445,21000.0
2005-09-27 12:20:00,14.53,14.54,14.53,14.54,23700.0,11.1445,11.1522,11.1445,11.1522,23700.0
2005-09-27 12:25:00,14.54,14.55,14.54,14.54,7200.0,11.1522,11.1598,11.1522,11.1522,7200.0
2005-09-27 12:30:00,14.54,14.54,14.53,14.53,8100.0,11.1522,11.1522,11.1445,11.1445,8100.0
2005-09-27 12:35:00,14.53,14.55,14.53,14.54,11100.0,11.1445,11.1598,11.1445,11.1522,11100.0
2005-09-27 12:40:00,14.55,14.56,14.55,14.56,11100.0,11.1598,11.1675,11.1598,11.1675,11100.0
2005-09-27 12:45:00,14.56,14.59,14.56,14.59,26100.0,11.1675,11.1905,11.1675,11.1905,26100.0
2005-09-27 12:50:00,14.59,14.6,14.57,14.57,55200.0,11.1905,11.1982,11.1752,11.1752,55200.0
2005-09-27 12:55:00,14.57,14.58,14.56,14.56,9900.0,11.1752,11.1828,11.1675,11.1675,9900.0
2005-09-27 13:00:00,14.57,14.58,14.57,14.57,12900.0,11.1752,11.1828,11.1752,11.1752,12900.0
2005-09-27 13:05:00,14.56,14.57,14.56,14.57,6900.0,11.1675,11.1752,11.1675,11.1752,6900.0
2005-09-27 13:10:00,14.57,14.58,14.56,14.58,21600.0,11.1752,11.1828,11.1675,11.1828,21600.0
2005-09-27 13:15:00,14.58,14.61,14.58,14.61,29400.0,11.1828,11.2059,11.1828,11.2059,29400.0
2005-09-27 13:20:00,14.61,14.61,14.58,14.58,27300.0,11.2059,11.2059,11.1828,11.1828,27300.0
2005-09-27 13:25:00,14.58,14.61,14.58,14.61,12000.0,11.1828,11.2059,11.1828,11.2059,12000.0
2005-09-27 13:30:00,14.61,14.64,14.61,14.62,22500.0,11.2059,11.2289,11.2059,11.2135,22500.0
2005-09-27 13:35:00,14.62,14.63,14.61,14.63,9300.0,11.2135,11.2212,11.2059,11.2212,9300.0
2005-09-27 13:40:00,14.63,14.63,14.61,14.61,6600.0,11.2212,11.2212,11.2059,11.2059,6600.0
2005-09-27 13:45:00,14.6,14.61,14.59,14.6,9000.0,11.1982,11.2059,11.1905,11.1982,9000.0
2005-09-27 13:50:00,14.6,14.62,14.6,14.62,9900.0,11.1982,11.2135,11.1982,11.2135,9900.0
2005-09-27 13:55:00,14.62,14.63,14.61,14.62,17700.0,11.2135,11.2212,11.2059,11.2135,17700.0
2005-09-27 14:00:00,14.62,14.63,14.62,14.63,14100.0,11.2135,11.2212,11.2135,11.2212,14100.0
2005-09-27 14:05:00,14.62,14.63,14.61,14.62,9000.0,11.2135,11.2212,11.2059,11.2135,9000.0
2005-09-27 14:10:00,14.62,14.63,14.61,14.62,6000.0,11.2135,11.2212,11.2059,11.2135,6000.0
2005-09-27 14:15:00,14.62,14.62,14.58,14.59,17400.0,11.2135,11.2135,11.1828,11.1905,17400.0
2005-09-27 14:20:00,14.59,14.6,14.58,14.58,7800.0,11.1905,11.1982,11.1828,11.1828,7800.0
2005-09-27 14:25:00,14.58,14.62,14.58,14.62,20100.0,11.1828,11.2135,11.1828,11.2135,20100.0
2005-09-27 14:30:00,14.62,14.62,14.61,14.62,83100.0,11.2135,11.2135,11.2059,11.2135,83100.0
2005-09-27 14:35:00,14.61,14.62,14.58,14.58,32700.0,11.2059,11.2135,11.1828,11.1828,32700.0
2005-09-27 14:40:00,14.58,14.6,14.58,14.59,24900.0,11.1828,11.1982,11.1828,11.1905,24900.0
2005-09-27 14:45:00,14.6,14.6,14.58,14.59,42900.0,11.1982,11.1982,11.1828,11.1905,42900.0
2005-09-27 14:50:00,14.59,14.6,14.58,14.59,37800.0,11.1905,11.1982,11.1828,11.1905,37800.0
2005-09-27 14:55:00,14.59,14.61,14.58,14.61,68700.0,11.1905,11.2059,11.1828,11.2059,68700.0
2005-09-27 15:00:00,14.61,14.62,14.61,14.62,36900.0,11.2059,11.2135,11.2059,11.2135,36900.0
2005-09-27 15:05:00,14.61,14.62,14.61,14.62,22200.0,11.2059,11.2135,11.2059,11.2135,22200.0
2005-09-27 15:10:00,14.62,14.67,14.62,14.65,184200.0,11.2135,11.2519,11.2135,11.2365,184200.0
2005-09-27 15:15:00,14.65,14.66,14.65,14.66,15900.0,11.2365,11.2442,11.2365,11.2442,15900.0
2005-09-27 15:20:00,14.66,14.66,14.65,14.66,15900.0,11.2442,11.2442,11.2365,11.2442,15900.0
2005-09-27 15:25:00,14.65,14.67,14.65,14.65,27900.0,11.2365,11.2519,11.2365,11.2365,27900.0
2005-09-27 15:30:00,14.65,14.65,14.61,14.63,81000.0,11.2365,11.2365,11.2059,11.2212,81000.0
2005-09-27 15:35:00,14.63,14.63,14.61,14.61,59700.0,11.2212,11.2212,11.2059,11.2059,59700.0
2005-09-27 15:40:00,14.61,14.62,14.61,14.61,70200.0,11.2059,11.2135,11.2059,11.2059,70200.0
2005-09-27 15:45:00,14.61,14.61,14.6,14.6,86100.0,11.2059,11.2059,11.1982,11.1982,86100.0
2005-09-27 15:50:00,14.6,14.62,14.59,14.59,40800.0,11.1982,11.2135,11.1905,11.1905,40800.0
2005-09-27 15:55:00,14.59,14.61,14.58,14.6,36000.0,11.1905,11.2059,11.1828,11.1982,36000.0
2005-09-28 09:30:00,14.5,14.55,14.48,14.52,185400.0,11.1215,11.1598,11.1061,11.1368,185400.0
2005-09-28 09:35:00,14.48,14.58,14.48,14.58,102000.0,11.1061,11.1828,11.1061,11.1828,102000.0
2005-09-28 09:40:00,14.58,14.65,14.58,14.6,71400.0,11.1828,11.2365,11.1828,11.1982,71400.0
2005-09-28 09:45:00,14.59,14.59,14.54,14.54,21300.0,11.1905,11.1905,11.1522,11.1522,21300.0
2005-09-28 09:50:00,14.54,14.58,14.54,14.57,47700.0,11.1522,11.1828,11.1522,11.1752,47700.0
2005-09-28 09:55:00,14.57,14.58,14.56,14.58,24900.0,11.1752,11.1828,11.1675,11.1828,24900.0
2005-09-28 10:00:00,14.58,14.59,14.57,14.57,89700.0,11.1828,11.1905,11.1752,11.1752,89700.0
2005-09-28 10:05:00,14.57,14.58,14.57,14.57,72300.0,11.1752,11.1828,11.1752,11.1752,72300.0
2005-09-28 10:10:00,14.56,14.56,14.55,14.55,9900.0,11.1675,11.1675,11.1598,11.1598,9900.0
2005-09-28 10:15:00,14.56,14.56,14.55,14.55,19800.0,11.1675,11.1675,11.1598,11.1598,19800.0
2005-09-28 10:20:00,14.55,14.57,14.55,14.56,112500.0,11.1598,11.1752,11.1598,11.1675,112500.0
2005-09-28 10:25:00,14.56,14.57,14.56,14.56,11700.0,11.1675,11.1752,11.1675,11.1675,11700.0
2005-09-28 10:30:00,14.56,14.57,14.55,14.56,36900.0,11.1675,11.1752,11.1598,11.1675,36900.0
2005-09-28 10:35:00,14.56,14.57,14.56,14.57,73200.0,11.1675,11.1752,11.1675,11.1752,73200.0
2005-09-28 10:40:00,14.57,14.57,14.56,14.57,51600.0,11.1752,11.1752,11.1675,11.1752,51600.0
2005-09-28 10:45:00,14.57,14.58,14.57,14.58,59700.0,11.1752,11.1828,11.1752,11.1828,59700.0
2005-09-28 10:50:00,14.58,14.59,14.58,14.58,27900.0,11.1828,11.1905,11.1828,11.1828,27900.0
2005-09-28 10:55:00,14.59,14.59,14.57,14.57,26100.0,11.1905,11.1905,11.1752,11.1752,26100.0
2005-09-28 11:00:00,14.57,14.58,14.55,14.55,27300.0,11.1752,11.1828,11.1598,11.1598,27300.0
2005-09-28 11:05:00,14.55,14.57,14.55,14.56,96600.0,11.1598,11.1752,11.1598,11.1675,96600.0
2005-09-28 11:10:00,14.56,14.56,14.53,14.54,12600.0,11.1675,11.1675,11.1445,11.1522,12600.0
2005-09-28 11:15:00,14.54,14.55,14.54,14.55,13200.0,11.1522,11.1598,11.1522,11.1598,13200.0
2005-09-28 11:20:00,14.55,14.55,14.54,14.55,11700.0,11.1598,11.1598,11.1522,11.1598,11700.0
2005-09-28 11:25:00,14.55,14.55,14.54,14.54,3900.0,11.1598,11.1598,11.1522,11.1522,3900.0
2005-09-28 11:30:00,14.54,14.54,14.53,14.53,9000.0,11.1522,11.1522,11.1445,11.1445,9000.0
2005-09-28 11:35:00,14.53,14.53,14.52,14.52,6600.0,11.1445,11.1445,11.1368,11.1368,6600.0
2005-09-28 11:40:00,14.52,14.53,14.52,14.52,33000.0,11.1368,11.1445,11.1368,11.1368,33000.0
2005-09-28 11:45:00,14.52,14.54,14.52,14.54,54600.0,11.1368,11.1522,11.1368,11.1522,54600.0
2005-09-28 11:50:00,14.54,14.55,14.54,14.55,44400.0,11.1522,11.1598,11.1522,11.1598,44400.0
2005-09-28 11:55:00,14.55,14.55,14.53,14.53,6600.0,11.1598,11.1598,11.1445,11.1445,6600.0
2005-09-28 12:00:00,14.53,14.53,14.53,14.53,27300.0,11.1445,11.1445,11.1445,11.1445,27300.0
2005-09-28 12:05:00,14.54,14.54,14.53,14.53,22500.0,11.1522,11.1522,11.1445,11.1445,22500.0
2005-09-28 12:10:00,14.53,14.54,14.51,14.52,83400.0,11.1445,11.1522,11.1292,11.1368,83400.0
2005-09-28 12:15:00,14.52,14.52,14.51,14.52,11400.0,11.1368,11.1368,11.1292,11.1368,11400.0
2005-09-28 12:20:00,14.51,14.51,14.51,14.51,31800.0,11.1292,11.1292,11.1292,11.1292,31800.0
2005-09-28 12:25:00,14.51,14.51,14.49,14.49,102600.0,11.1292,11.1292,11.1138,11.1138,102600.0
2005-09-28 12:30:00,14.49,14.49,14.47,14.48,17100.0,11.1138,11.1138,11.0985,11.1061,17100.0
2005-09-28 12:35:00,14.48,14.48,14.47,14.48,7500.0,11.1061,11.1061,11.0985,11.1061,7500.0
2005-09-28 12:40:00,14.48,14.48,14.47,14.47,18000.0,11.1061,11.1061,11.0985,11.0985,18000.0
2005-09-28 12:45:00,14.48,14.48,14.47,14.47,18000.0,11.1061,11.1061,11.0985,11.0985,18000.0
2005-09-28 12:50:00,14.48,14.49,14.47,14.47,23100.0,11.1061,11.1138,11.0985,11.0985,23100.0
2005-09-28 12:55:00,14.47,14.47,14.47,14.47,18000.0,11.0985,11.0985,11.0985,11.0985,18000.0
2005-09-28 13:00:00,14.47,14.47,14.46,14.46,39000.0,11.0985,11.0985,11.0908,11.0908,39000.0
2005-09-28 13:05:00,14.46,14.46,14.45,14.45,20100.0,11.0908,11.0908,11.0831,11.0831,20100.0
2005-09-28 13:10:00,14.45,14.45,14.42,14.42,35400.0,11.0831,11.0831,11.0601,11.0601,35400.0
2005-09-28 13:15:00,14.42,14.43,14.4,14.42,74400.0,11.0601,11.0678,11.0448,11.0601,74400.0
2005-09-28 13:20:00,14.42,14.42,14.41,14.41,11400.0,11.0601,11.0601,11.0525,11.0525,11400.0
2005-09-28 13:25:00,14.41,14.41,14.4,14.4,7800.0,11.0525,11.0525,11.0448,11.0448,7800.0
2005-09-28 13:30:00,14.39,14.4,14.34,14.35,57000.0,11.0371,11.0448,10.9988,11.0064,57000.0
2005-09-28 13:35:00,14.36,14.37,14.35,14.37,34200.0,11.0141,11.0218,11.0064,11.0218,34200.0
2005-09-28 13:40:00,14.36,14.37,14.34,14.35,48600.0,11.0141,11.0218,10.9988,11.0064,48600.0
2005-09-28 13:45:00,14.35,14.36,14.33,14.35,52500.0,11.0064,11.0141,10.9911,11.0064,52500.0
2005-09-28 13:50:00,14.35,14.36,14.35,14.35,14100.0,11.0064,11.0141,11.0064,11.0064,14100.0
2005-09-28 13:55:00,14.36,14.37,14.34,14.34,49800.0,11.0141,11.0218,10.9988,10.9988,49800.0
2005-09-28 14:00:00,14.35,14.36,14.35,14.35,17700.0,11.0064,11.0141,11.0064,11.0064,17700.0
2005-09-28 14:05:00,14.35,14.35,14.34,14.35,26700.0,11.0064,11.0064,10.9988,11.0064,26700.0
2005-09-28 14:10:00,14.35,14.38,14.35,14.38,25800.0,11.0064,11.0294,11.0064,11.0294,25800.0
2005-09-28 14:15:00,14.38,14.38,14.37,14.38,12300.0,11.0294,11.0294,11.0218,11.0294,12300.0
2005-09-28 14:20:00,14.38,14.39,14.38,14.39,51000.0,11.0294,11.0371,11.0294,11.0371,51000.0
2005-09-28 14:25:00,14.39,14.44,14.39,14.42,21900.0,11.0371,11.0755,11.0371,11.0601,21900.0
2005-09-28 14:30:00,14.42,14.42,14.41,14.41,17700.0,11.0601,11.0601,11.0525,11.0525,17700.0
2005-09-28 14:35:00,14.41,14.42,14.41,14.42,66900.0,11.0525,11.0601,11.0525,11.0601,66900.0
2005-09-28 14:40:00,14.42,14.43,14.42,14.43,55500.0,11.0601,11.0678,11.0601,11.0678,55500.0
2005-09-28 14:45:00,14.43,14.43,14.42,14.42,13500.0,11.0678,11.0678,11.0601,11.0601,13500.0
2005-09-28 14:50:00,14.42,14.44,14.42,14.44,12000.0,11.0601,11.0755,11.0601,11.0755,12000.0
2005-09-28 14:55:00,14.44,14.44,14.44,14.44,49200.0,11.0755,11.0755,11.0755,11.0755,49200.0
2005-09-28 15:00:00,14.44,14.46,14.44,14.45,35100.0,11.0755,11.0908,11.0755,11.0831,35100.0
2005-09-28 15:05:00,14.44,14.46,14.44,14.45,14400.0,11.0755,11.0908,11.0755,11.0831,14400.0
2005-09-28 15:10:00,14.45,14.46,14.45,14.46,14400.0,11.0831,11.0908,11.0831,11.0908,14400.0
2005-09-28 15:15:00,14.46,14.48,14.45,14.46,31800.0,11.0908,11.1061,11.0831,11.0908,31800.0
2005-09-28 15:20:00,14.46,14.46,14.45,14.45,43500.0,11.0908,11.0908,11.0831,11.0831,43500.0
2005-09-28 15:25:00,14.45,14.45,14.44,14.44,66000.0,11.0831,11.0831,11.0755,11.0755,66000.0
2005-09-28 15:30:00,14.45,14.46,14.45,14.46,46200.0,11.0831,11.0908,11.0831,11.0908,46200.0
2005-09-28 15:35:00,14.46,14.48,14.46,14.46,61500.0,11.0908,11.1061,11.0908,11.0908,61500.0
2005-09-28 15:40:00,14.46,14.47,14.45,14.47,40800.0,11.0908,11.0985,11.0831,11.0985,40800.0
2005-09-28 15:45:00,14.47,14.47,14.45,14.46,79800.0,11.0985,11.0985,11.0831,11.0908,79800.0
2005-09-28 15:50:00,14.45,14.46,14.44,14.45,119400.0,11.0831,11.0908,11.0755,11.0831,119400.0
2005-09-28 15:55:00,14.45,14.46,14.45,14.45,101100.0,11.0831,11.0908,11.0831,11.0831,101100.0
2005-09-29 09:30:00,14.47,14.47,14.41,14.41,51600.0,11.0985,11.0985,11.0525,11.0525,51600.0
2005-09-29 09:35:00,14.4,14.41,14.35,14.37,127500.0,11.0448,11.0525,11.0064,11.0218,127500.0
2005-09-29 09:40:00,14.37,14.38,14.35,14.35,29700.0,11.0218,11.0294,11.0064,11.0064,29700.0
2005-09-29 09:45:00,14.35,14.4,14.31,14.32,156000.0,11.0064,11.0448,10.9758,10.9834,156000.0
2005-09-29 09:50:00,14.32,14.4,14.32,14.37,46200.0,10.9834,11.0448,10.9834,11.0218,46200.0
2005-09-29 09:55:00,14.37,14.37,14.32,14.33,55500.0,11.0218,11.0218,10.9834,10.9911,55500.0
2005-09-29 10:00:00,14.33,14.33,14.32,14.32,39900.0,10.9911,10.9911,10.9834,10.9834,39900.0
2005-09-29 10:05:00,14.31,14.31,14.28,14.29,103200.0,10.9758,10.9758,10.9527,10.9604,103200.0
2005-09-29 10:10:00,14.29,14.29,14.27,14.28,74400.0,10.9604,10.9604,10.9451,10.9527,74400.0
2005-09-29 10:15:00,14.27,14.28,14.16,14.2,162600.0,10.9451,10.9527,10.8607,10.8914,162600.0
2005-09-29 10:20:00,14.22,14.27,14.21,14.22,105600.0,10.9067,10.9451,10.8991,10.9067,105600.0
2005-09-29 10:25:00,14.22,14.25,14.22,14.23,252900.0,10.9067,10.9297,10.9067,10.9144,252900.0
2005-09-29 10:30:00,14.23,14.25,14.22,14.25,46200.0,10.9144,10.9297,10.9067,10.9297,46200.0
2005-09-29 10:35:00,14.25,14.25,14.21,14.22,120900.0,10.9297,10.9297,10.8991,10.9067,120900.0
2005-09-29 10:40:00,14.22,14.23,14.21,14.21,50700.0,10.9067,10.9144,10.8991,10.8991,50700.0
2005-09-29 10:45:00,14.21,14.22,14.2,14.2,95100.0,10.8991,10.9067,10.8914,10.8914,95100.0
2005-09-29 10:50:00,14.21,14.23,14.21,14.23,65700.0,10.8991,10.9144,10.8991,10.9144,65700.0
2005-09-29 10:55:00,14.22,14.23,14.22,14.23,56700.0,10.9067,10.9144,10.9067,10.9144,56700.0
2005-09-29 11:00:00,14.23,14.24,14.22,14.24,107700.0,10.9144,10.9221,10.9067,10.9221,107700.0
2005-09-29 11:05:00,14.25,14.25,14.22,14.22,129600.0,10.9297,10.9297,10.9067,10.9067,129600.0
2005-09-29 11:10:00,14.22,14.25,14.22,14.25,107700.0,10.9067,10.9297,10.9067,10.9297,107700.0
2005-09-29 11:15:00,14.24,14.25,14.23,14.24,28500.0,10.9221,10.9297,10.9144,10.9221,28500.0
2005-09-29 11:20:00,14.24,14.24,14.23,14.23,33600.0,10.9221,10.9221,10.9144,10.9144,33600.0
2005-09-29 11:25:00,14.23,14.25,14.23,14.23,32100.0,10.9144,10.9297,10.9144,10.9144,32100.0
2005-09-29 11:30:00,14.24,14.24,14.23,14.24,93300.0,10.9221,10.9221,10.9144,10.9221,93300.0
2005-09-29 11:35:00,14.24,14.28,14.24,14.28,55800.0,10.9221,10.9527,10.9221,10.9527,55800.0
2005-09-29 11:40:00,14.28,14.29,14.27,14.27,52500.0,10.9527,10.9604,10.9451,10.9451,52500.0
2005-09-29 11:45:00,14.27,14.28,14.27,14.28,21900.0,10.9451,10.9527,10.9451,10.9527,21900.0
2005-09-29 11:50:00,14.28,14.32,14.28,14.31,58200.0,10.9527,10.9834,10.9527,10.9758,58200.0
2005-09-29 11:55:00,14.31,14.31,14.29,14.3,69000.0,10.9758,10.9758,10.9604,10.9681,69000.0
2005-09-29 12:00:00,14.3,14.31,14.3,14.31,34800.0,10.9681,10.9758,10.9681,10.9758,34800.0
2005-09-29 12:05:00,14.31,14.32,14.31,14.31,13200.0,10.9758,10.9834,10.9758,10.9758,13200.0
2005-09-29 12:10:00,14.31,14.31,14.3,14.3,9000.0,10.9758,10.9758,10.9681,10.9681,9000.0
2005-09-29 12:15:00,14.3,14.32,14.3,14.3,27300.0,10.9681,10.9834,10.9681,10.9681,27300.0
2005-09-29 12:20:00,14.31,14.31,14.28,14.28,29400.0,10.9758,10.9758,10.9527,10.9527,29400.0
2005-09-29 12:25:00,14.28,14.29,14.28,14.29,28800.0,10.9527,10.9604,10.9527,10.9604,28800.0
2005-09-29 12:30:00,14.28,14.28,14.27,14.28,59400.0,10.9527,10.9527,10.9451,10.9527,59400.0
2005-09-29 12:35:00,14.28,14.29,14.28,14.29,33000.0,10.9527,10.9604,10.9527,10.9604,33000.0
2005-09-29 12:40:00,14.29,14.29,14.28,14.28,61500.0,10.9604,10.9604,10.9527,10.9527,61500.0
2005-09-29 12:45:00,14.28,14.28,14.27,14.27,18000.0,10.9527,10.9527,10.9451,10.9451,18000.0
2005-09-29 12:50:00,14.27,14.29,14.27,14.28,20700.0,10.9451,10.9604,10.9451,10.9527,20700.0
2005-09-29 12:55:00,14.27,14.29,14.27,14.28,48300.0,10.9451,10.9604,10.9451,10.9527,48300.0
2005-09-29 13:00:00,14.28,14.33,14.28,14.33,69900.0,10.9527,10.9911,10.9527,10.9911,69900.0
2005-09-29 13:05:00,14.33,14.33,14.31,14.31,114300.0,10.9911,10.9911,10.9758,10.9758,114300.0
2005-09-29 13:10:00,14.31,14.31,14.3,14.31,45000.0,10.9758,10.9758,10.9681,10.9758,45000.0
2005-09-29 13:15:00,14.31,14.33,14.31,14.33,48900.0,10.9758,10.9911,10.9758,10.9911,48900.0
2005-09-29 13:20:00,14.33,14.33,14.3,14.33,38700.0,10.9911,10.9911,10.9681,10.9911,38700.0
2005-09-29 13:25:00,14.33,14.33,14.31,14.31,43200.0,10.9911,10.9911,10.9758,10.9758,43200.0
2005-09-29 13:30:00,14.32,14.35,14.31,14.33,65700.0,10.9834,11.0064,10.9758,10.9911,65700.0
2005-09-29 13:35:00,14.33,14.34,14.32,14.33,35700.0,10.9911,10.9988,10.9834,10.9911,35700.0
2005-09-29 13:40:00,14.33,14.37,14.33,14.37,62700.0,10.9911,11.0218,10.9911,11.0218,62700.0
2005-09-29 13:45:00,14.36,14.36,14.33,14.33,44700.0,11.0141,11.0141,10.9911,10.9911,44700.0
2005-09-29 13:50:00,14.33,14.35,14.33,14.35,90900.0,10.9911,11.0064,10.9911,11.0064,90900.0
2005-09-29 13:55:00,14.35,14.35,14.34,14.34,17400.0,11.0064,11.0064,10.9988,10.9988,17400.0
2005-09-29 14:00:00,14.34,14.35,14.34,14.35,33900.0,10.9988,11.0064,10.9988,11.0064,33900.0
2005-09-29 14:05:00,14.35,14.37,14.35,14.36,91500.0,11.0064,11.0218,11.0064,11.0141,91500.0
2005-09-29 14:10:00,14.35,14.36,14.34,14.34,33300.0,11.0064,11.0141,10.9988,10.9988,33300.0
2005-09-29 14:15:00,14.34,14.35,14.33,14.34,19200.0,10.9988,11.0064,10.9911,10.9988,19200.0
2005-09-29 14:20:00,14.34,14.34,14.33,14.34,99600.0,10.9988,10.9988,10.9911,10.9988,99600.0
2005-09-29 14:25:00,14.35,14.35,14.33,14.34,22500.0,11.0064,11.0064,10.9911,10.9988,22500.0
2005-09-29 14:30:00,14.34,14.35,14.34,14.35,24600.0,10.9988,11.0064,10.9988,11.0064,24600.0
2005-09-29 14:35:00,14.36,14.36,14.34,14.35,26700.0,11.0141,11.0141,10.9988,11.0064,26700.0
2005-09-29 14:40:00,14.35,14.36,14.35,14.35,58500.0,11.0064,11.0141,11.0064,11.0064,58500.0
2005-09-29 14:45:00,14.36,14.36,14.33,14.34,77100.0,11.0141,11.0141,10.9911,10.9988,77100.0
2005-09-29 14:50:00,14.34,14.35,14.33,14.34,24600.0,10.9988,11.0064,10.9911,10.9988,24600.0
2005-09-29 14:55:00,14.34,14.34,14.33,14.33,16800.0,10.9988,10.9988,10.9911,10.9911,16800.0
2005-09-29 15:00:00,14.34,14.35,14.33,14.34,50700.0,10.9988,11.0064,10.9911,10.9988,50700.0
2005-09-29 15:05:00,14.34,14.35,14.33,14.35,26700.0,10.9988,11.0064,10.9911,11.0064,26700.0
2005-09-29 15:10:00,14.35,14.36,14.33,14.33,28200.0,11.0064,11.0141,10.9911,10.9911,28200.0
2005-09-29 15:15:00,14.33,14.35,14.33,14.35,35700.0,10.9911,11.0064,10.9911,11.0064,35700.0
2005-09-29 15:20:00,14.35,14.36,14.34,14.35,42000.0,11.0064,11.0141,10.9988,11.0064,42000.0
2005-09-29 15:25:00,14.35,14.36,14.34,14.35,45900.0,11.0064,11.0141,10.9988,11.0064,45900.0
2005-09-29 15:30:00,14.36,14.36,14.34,14.35,62400.0,11.0141,11.0141,10.9988,11.0064,62400.0
2005-09-29 15:35:00,14.35,14.36,14.34,14.36,63600.0,11.0064,11.0141,10.9988,11.0141,63600.0
2005-09-29 15:40:00,14.36,14.36,14.33,14.33,98400.0,11.0141,11.0141,10.9911,10.9911,98400.0
2005-09-29 15:45:00,14.34,14.38,14.34,14.38,89700.0,10.9988,11.0294,10.9988,11.0294,89700.0
2005-09-29 15:50:00,14.38,14.42,14.38,14.41,84300.0,11.0294,11.0601,11.0294,11.0525,84300.0
2005-09-29 15:55:00,14.41,14.44,14.41,14.44,144000.0,11.0525,11.0755,11.0525,11.0755,144000.0
2005-09-30 09:30:00,14.38,14.39,14.34,14.39,77400.0,11.0294,11.0371,10.9988,11.0371,77400.0
2005-09-30 09:35:00,14.38,14.4,14.34,14.38,55800.0,11.0294,11.0448,10.9988,11.0294,55800.0
2005-09-30 09:40:00,14.38,14.39,14.33,14.38,66900.0,11.0294,11.0371,10.9911,11.0294,66900.0
2005-09-30 09:45:00,14.37,14.43,14.37,14.43,56400.0,11.0218,11.0678,11.0218,11.0678,56400.0
2005-09-30 09:50:00,14.43,14.43,14.4,14.43,30900.0,11.0678,11.0678,11.0448,11.0678,30900.0
2005-09-30 09:55:00,14.42,14.53,14.4,14.53,75300.0,11.0601,11.1445,11.0448,11.1445,75300.0
2005-09-30 10:00:00,14.52,14.53,14.37,14.41,59400.0,11.1368,11.1445,11.0218,11.0525,59400.0
2005-09-30 10:05:00,14.39,14.45,14.38,14.41,33300.0,11.0371,11.0831,11.0294,11.0525,33300.0
2005-09-30 10:10:00,14.4,14.4,14.33,14.35,33900.0,11.0448,11.0448,10.9911,11.0064,33900.0
2005-09-30 10:15:00,14.34,14.38,14.33,14.36,23100.0,10.9988,11.0294,10.9911,11.0141,23100.0
2005-09-30 10:20:00,14.35,14.4,14.35,14.4,14700.0,11.0064,11.0448,11.0064,11.0448,14700.0
2005-09-30 10:25:00,14.4,14.42,14.4,14.42,17700.0,11.0448,11.0601,11.0448,11.0601,17700.0
2005-09-30 10:30:00,14.41,14.43,14.41,14.42,20400.0,11.0525,11.0678,11.0525,11.0601,20400.0
2005-09-30 10:35:00,14.42,14.42,14.39,14.42,30000.0,11.0601,11.0601,11.0371,11.0601,30000.0
2005-09-30 10:40:00,14.41,14.43,14.38,14.38,100500.0,11.0525,11.0678,11.0294,11.0294,100500.0
2005-09-30 10:45:00,14.38,14.43,14.37,14.41,27600.0,11.0294,11.0678,11.0218,11.0525,27600.0
2005-09-30 10:50:00,14.41,14.44,14.41,14.44,36900.0,11.0525,11.0755,11.0525,11.0755,36900.0
2005-09-30 10:55:00,14.44,14.44,14.42,14.42,29700.0,11.0755,11.0755,11.0601,11.0601,29700.0
2005-09-30 11:00:00,14.41,14.43,14.41,14.41,31200.0,11.0525,11.0678,11.0525,11.0525,31200.0
2005-09-30 11:05:00,14.4,14.41,14.38,14.4,21900.0,11.0448,11.0525,11.0294,11.0448,21900.0
2005-09-30 11:10:00,14.39,14.42,14.39,14.41,18900.0,11.0371,11.0601,11.0371,11.0525,18900.0
2005-09-30 11:15:00,14.41,14.42,14.41,14.42,186900.0,11.0525,11.0601,11.0525,11.0601,186900.0
2005-09-30 11:20:00,14.41,14.45,14.41,14.44,20700.0,11.0525,11.0831,11.0525,11.0755,20700.0
2005-09-30 11:25:00,14.44,14.44,14.43,14.44,12600.0,11.0755,11.0755,11.0678,11.0755,12600.0
2005-09-30 11:30:00,14.43,14.45,14.43,14.45,9000.0,11.0678,11.0831,11.0678,11.0831,9000.0
2005-09-30 11:35:00,14.46,14.46,14.45,14.45,6900.0,11.0908,11.0908,11.0831,11.0831,6900.0
2005-09-30 11:40:00,14.45,14.48,14.45,14.47,19500.0,11.0831,11.1061,11.0831,11.0985,19500.0
2005-09-30 11:45:00,14.47,14.48,14.47,14.47,18900.0,11.0985,11.1061,11.0985,11.0985,18900.0
2005-09-30 11:50:00,14.47,14.48,14.47,14.47,15000.0,11.0985,11.1061,11.0985,11.0985,15000.0
2005-09-30 11:55:00,14.47,14.47,14.46,14.46,15900.0,11.0985,11.0985,11.0908,11.0908,15900.0
2005-09-30 12:00:00,14.46,14.48,14.46,14.48,15600.0,11.0908,11.1061,11.0908,11.1061,15600.0
2005-09-30 12:05:00,14.47,14.5,14.47,14.49,8400.0,11.0985,11.1215,11.0985,11.1138,8400.0
2005-09-30 12:10:00,14.49,14.49,14.49,14.49,6900.0,11.1138,11.1138,11.1138,11.1138,6900.0
2005-09-30 12:15:00,14.49,14.51,14.49,14.51,27600.0,11.1138,11.1292,11.1138,11.1292,27600.0
2005-09-30 12:20:00,14.51,14.53,14.51,14.53,6300.0,11.1292,11.1445,11.1292,11.1445,6300.0
2005-09-30 12:25:00,14.52,14.53,14.52,14.52,17400.0,11.1368,11.1445,11.1368,11.1368,17400.0
2005-09-30 12:30:00,14.52,14.55,14.52,14.54,27900.0,11.1368,11.1598,11.1368,11.1522,27900.0
2005-09-30 12:35:00,14.54,14.56,14.54,14.56,17400.0,11.1522,11.1675,11.1522,11.1675,17400.0
2005-09-30 12:40:00,14.56,14.57,14.56,14.56,14700.0,11.1675,11.1752,11.1675,11.1675,14700.0
2005-09-30 12:45:00,14.56,14.57,14.55,14.56,32100.0,11.1675,11.1752,11.1598,11.1675,32100.0
2005-09-30 12:50:00,14.56,14.56,14.55,14.56,6900.0,11.1675,11.1675,11.1598,11.1675,6900.0
2005-09-30 12:55:00,14.56,14.57,14.56,14.57,6300.0,11.1675,11.1752,11.1675,11.1752,6300.0
2005-09-30 13:00:00,14.56,14.57,14.56,14.56,21900.0,11.1675,11.1752,11.1675,11.1675,21900.0
2005-09-30 13:05:00,14.56,14.56,14.55,14.56,14100.0,11.1675,11.1675,11.1598,11.1675,14100.0
2005-09-30 13:10:00,14.56,14.58,14.56,14.58,48600.0,11.1675,11.1828,11.1675,11.1828,48600.0
2005-09-30 13:15:00,14.58,14.61,14.58,14.61,46200.0,11.1828,11.2059,11.1828,11.2059,46200.0
2005-09-30 13:20:00,14.61,14.62,14.61,14.61,48600.0,11.2059,11.2135,11.2059,11.2059,48600.0
2005-09-30 13:25:00,14.62,14.66,14.61,14.65,45600.0,11.2135,11.2442,11.2059,11.2365,45600.0
2005-09-30 13:30:00,14.65,14.66,14.64,14.65,33600.0,11.2365,11.2442,11.2289,11.2365,33600.0
2005-09-30 13:35:00,14.65,14.65,14.63,14.65,35100.0,11.2365,11.2365,11.2212,11.2365,35100.0
2005-09-30 13:40:00,14.65,14.69,14.65,14.69,29400.0,11.2365,11.2672,11.2365,11.2672,29400.0
2005-09-30 13:45:00,14.69,14.71,14.69,14.7,57300.0,11.2672,11.2826,11.2672,11.2749,57300.0
2005-09-30 13:50:00,14.7,14.72,14.69,14.72,24600.0,11.2749,11.2902,11.2672,11.2902,24600.0
2005-09-30 13:55:00,14.72,14.73,14.71,14.72,21000.0,11.2902,11.2979,11.2826,11.2902,21000.0
2005-09-30 14:00:00,14.72,14.73,14.72,14.73,25800.0,11.2902,11.2979,11.2902,11.2979,25800.0
2005-09-30 14:05:00,14.73,14.74,14.71,14.72,69000.0,11.2979,11.3056,11.2826,11.2902,69000.0
2005-09-30 14:10:00,14.72,14.72,14.71,14.72,12900.0,11.2902,11.2902,11.2826,11.2902,12900.0
2005-09-30 14:15:00,14.73,14.73,14.72,14.72,30000.0,11.2979,11.2979,11.2902,11.2902,30000.0
2005-09-30 14:20:00,14.72,14.76,14.72,14.75,36300.0,11.2902,11.3209,11.2902,11.3132,36300.0
2005-09-30 14:25:00,14.76,14.76,14.74,14.75,35400.0,11.3209,11.3209,11.3056,11.3132,35400.0
2005-09-30 14:30:00,14.75,14.75,14.74,14.74,35700.0,11.3132,11.3132,11.3056,11.3056,35700.0
2005-09-30 14:35:00,14.75,14.78,14.74,14.78,39600.0,11.3132,11.3362,11.3056,11.3362,39600.0
2005-09-30 14:40:00,14.78,14.78,14.77,14.77,40800.0,11.3362,11.3362,11.3286,11.3286,40800.0
2005-09-30 14:45:00,14.77,14.79,14.77,14.79,36600.0,11.3286,11.3439,11.3286,11.3439,36600.0
2005-09-30 14:50:00,14.79,14.8,14.78,14.8,42300.0,11.3439,11.3516,11.3362,11.3516,42300.0
2005-09-30 14:55:00,14.8,14.81,14.8,14.8,56100.0,11.3516,11.3593,11.3516,11.3516,56100.0
2005-09-30 15:00:00,14.8,14.81,14.79,14.79,33300.0,11.3516,11.3593,11.3439,11.3439,33300.0
2005-09-30 15:05:00,14.79,14.79,14.78,14.79,10800.0,11.3439,11.3439,11.3362,11.3439,10800.0
2005-09-30 15:10:00,14.78,14.79,14.74,14.75,36300.0,11.3362,11.3439,11.3056,11.3132,36300.0
2005-09-30 15:15:00,14.75,14.75,14.72,14.72,43800.0,11.3132,11.3132,11.2902,11.2902,43800.0
2005-09-30 15:20:00,14.72,14.72,14.69,14.69,67200.0,11.2902,11.2902,11.2672,11.2672,67200.0
2005-09-30 15:25:00,14.69,14.69,14.67,14.67,84900.0,11.2672,11.2672,11.2519,11.2519,84900.0
2005-09-30 15:30:00,14.67,14.67,14.65,14.65,51000.0,11.2519,11.2519,11.2365,11.2365,51000.0
2005-09-30 15:35:00,14.65,14.66,14.6,14.61,103200.0,11.2365,11.2442,11.1982,11.2059,103200.0
2005-09-30 15:40:00,14.61,14.65,14.61,14.65,99300.0,11.2059,11.2365,11.2059,11.2365,99300.0
2005-09-30 15:45:00,14.65,14.68,14.65,14.68,78000.0,11.2365,11.2595,11.2365,11.2595,78000.0
2005-09-30 15:50:00,14.68,14.7,14.68,14.69,100200.0,11.2595,11.2749,11.2595,11.2672,100200.0
2005-09-30 15:55:00,14.69,14.7,14.68,14.69,106800.0,11.2672,11.2749,11.2595,11.2672,106800.0
2005-10-03 09:30:00,14.77,14.81,14.76,14.81,60900.0,11.3286,11.3593,11.3209,11.3593,60900.0
2005-10-03 09:35:00,14.79,14.81,14.74,14.74,14100.0,11.3439,11.3593,11.3056,11.3056,14100.0
2005-10-03 09:40:00,14.75,14.75,14.68,14.68,21900.0,11.3132,11.3132,11.2595,11.2595,21900.0
2005-10-03 09:45:00,14.68,14.79,14.68,14.78,24600.0,11.2595,11.3439,11.2595,11.3362,24600.0
2005-10-03 09:50:00,14.78,14.78,14.68,14.68,46500.0,11.3362,11.3362,11.2595,11.2595,46500.0
2005-10-03 09:55:00,14.68,14.69,14.67,14.69,34200.0,11.2595,11.2672,11.2519,11.2672,34200.0
2005-10-03 10:00:00,14.69,14.7,14.67,14.67,48900.0,11.2672,11.2749,11.2519,11.2519,48900.0
2005-10-03 10:05:00,14.67,14.68,14.66,14.66,32400.0,11.2519,11.2595,11.2442,11.2442,32400.0
2005-10-03 10:10:00,14.66,14.67,14.64,14.66,14400.0,11.2442,11.2519,11.2289,11.2442,14400.0
2005-10-03 10:15:00,14.66,14.66,14.58,14.6,18300.0,11.2442,11.2442,11.1828,11.1982,18300.0
2005-10-03 10:20:00,14.6,14.63,14.59,14.63,32700.0,11.1982,11.2212,11.1905,11.2212,32700.0
2005-10-03 10:25:00,14.62,14.62,14.61,14.62,4800.0,11.2135,11.2135,11.2059,11.2135,4800.0
2005-10-03 10:30:00,14.6,14.6,14.59,14.59,14400.0,11.1982,11.1982,11.1905,11.1905,14400.0
2005-10-03 10:35:00,14.59,14.61,14.57,14.57,15600.0,11.1905,11.2059,11.1752,11.1752,15600.0
2005-10-03 10:40:00,14.58,14.64,14.58,14.63,20100.0,11.1828,11.2289,11.1828,11.2212,20100.0
2005-10-03 10:45:00,14.64,14.65,14.63,14.64,11100.0,11.2289,11.2365,11.2212,11.2289,11100.0
2005-10-03 10:50:00,14.64,14.64,14.63,14.63,10200.0,11.2289,11.2289,11.2212,11.2212,10200.0
2005-10-03 10:55:00,14.64,14.64,14.59,14.59,11400.0,11.2289,11.2289,11.1905,11.1905,11400.0
2005-10-03 11:00:00,14.59,14.59,14.58,14.58,15300.0,11.1905,11.1905,11.1828,11.1828,15300.0
2005-10-03 11:05:00,14.59,14.59,14.55,14.55,20700.0,11.1905,11.1905,11.1598,11.1598,20700.0
2005-10-03 11:10:00,14.55,14.55,14.55,14.55,7200.0,11.1598,11.1598,11.1598,11.1598,7200.0
2005-10-03 11:15:00,14.55,14.61,14.55,14.61,24000.0,11.1598,11.2059,11.1598,11.2059,24000.0
2005-10-03 11:20:00,14.62,14.63,14.62,14.62,19500.0,11.2135,11.2212,11.2135,11.2135,19500.0
2005-10-03 11:25:00,14.63,14.63,14.61,14.62,6000.0,11.2212,11.2212,11.2059,11.2135,6000.0
2005-10-03 11:30:00,14.62,14.62,14.6,14.6,4500.0,11.2135,11.2135,11.1982,11.1982,4500.0
2005-10-03 11:35:00,14.6,14.63,14.6,14.61,10800.0,11.1982,11.2212,11.1982,11.2059,10800.0
2005-10-03 11:40:00,14.61,14.61,14.59,14.59,7500.0,11.2059,11.2059,11.1905,11.1905,7500.0
2005-10-03 11:45:00,14.59,14.62,14.59,14.62,27900.0,11.1905,11.2135,11.1905,11.2135,27900.0
2005-10-03 11:50:00,14.62,14.63,14.62,14.63,10500.0,11.2135,11.2212,11.2135,11.2212,10500.0
2005-10-03 11:55:00,14.63,14.66,14.63,14.66,8400.0,11.2212,11.2442,11.2212,11.2442,8400.0
2005-10-03 12:00:00,14.66,14.66,14.64,14.65,12600.0,11.2442,11.2442,11.2289,11.2365,12600.0
2005-10-03 12:05:00,14.65,14.65,14.63,14.63,13500.0,11.2365,11.2365,11.2212,11.2212,13500.0
2005-10-03 12:10:00,14.63,14.63,14.61,14.61,16200.0,11.2212,11.2212,11.2059,11.2059,16200.0
2005-10-03 12:15:00,14.61,14.61,14.59,14.6,11700.0,11.2059,11.2059,11.1905,11.1982,11700.0
2005-10-03 12:20:00,14.59,14.6,14.57,14.59,17100.0,11.1905,11.1982,11.1752,11.1905,17100.0
2005-10-03 12:25:00,14.59,14.59,14.58,14.58,11100.0,11.1905,11.1905,11.1828,11.1828,11100.0
2005-10-03 12:30:00,14.58,14.59,14.58,14.58,3900.0,11.1828,11.1905,11.1828,11.1828,3900.0
2005-10-03 12:35:00,14.58,14.58,14.55,14.56,8700.0,11.1828,11.1828,11.1598,11.1675,8700.0
2005-10-03 12:40:00,14.56,14.57,14.56,14.57,7800.0,11.1675,11.1752,11.1675,11.1752,7800.0
2005-10-03 12:45:00,14.56,14.58,14.56,14.58,4800.0,11.1675,11.1828,11.1675,11.1828,4800.0
2005-10-03 12:50:00,14.58,14.58,14.58,14.58,5700.0,11.1828,11.1828,11.1828,11.1828,5700.0
2005-10-03 12:55:00,14.59,14.59,14.58,14.58,8100.0,11.1905,11.1905,11.1828,11.1828,8100.0
2005-10-03 13:00:00,14.58,14.59,14.58,14.58,8100.0,11.1828,11.1905,11.1828,11.1828,8100.0
2005-10-03 13:05:00,14.57,14.6,14.57,14.6,17400.0,11.1752,11.1982,11.1752,11.1982,17400.0
2005-10-03 13:10:00,14.6,14.63,14.6,14.63,16500.0,11.1982,11.2212,11.1982,11.2212,16500.0
2005-10-03 13:15:00,14.61,14.62,14.61,14.61,3300.0,11.2059,11.2135,11.2059,11.2059,3300.0
2005-10-03 13:20:00,14.62,14.63,14.61,14.63,7500.0,11.2135,11.2212,11.2059,11.2212,7500.0
2005-10-03 13:25:00,14.63,14.63,14.6,14.61,7500.0,11.2212,11.2212,11.1982,11.2059,7500.0
2005-10-03 13:30:00,14.61,14.62,14.6,14.62,8700.0,11.2059,11.2135,11.1982,11.2135,8700.0
2005-10-03 13:35:00,14.61,14.62,14.61,14.61,7800.0,11.2059,11.2135,11.2059,11.2059,7800.0
2005-10-03 13:40:00,14.61,14.62,14.61,14.62,3000.0,11.2059,11.2135,11.2059,11.2135,3000.0
2005-10-03 13:45:00,14.62,14.63,14.62,14.62,8100.0,11.2135,11.2212,11.2135,11.2135,8100.0
2005-10-03 13:50:00,14.63,14.64,14.62,14.64,14100.0,11.2212,11.2289,11.2135,11.2289,14100.0
2005-10-03 13:55:00,14.64,14.65,14.64,14.64,19800.0,11.2289,11.2365,11.2289,11.2289,19800.0
2005-10-03 14:00:00,14.64,14.64,14.59,14.6,25200.0,11.2289,11.2289,11.1905,11.1982,25200.0
2005-10-03 14:05:00,14.59,14.6,14.59,14.6,30000.0,11.1905,11.1982,11.1905,11.1982,30000.0
2005-10-03 14:10:00,14.6,14.61,14.59,14.61,12300.0,11.1982,11.2059,11.1905,11.2059,12300.0
2005-10-03 14:15:00,14.61,14.61,14.59,14.6,40800.0,11.2059,11.2059,11.1905,11.1982,40800.0
2005-10-03 14:20:00,14.6,14.6,14.56,14.56,28800.0,11.1982,11.1982,11.1675,11.1675,28800.0
2005-10-03 14:25:00,14.57,14.57,14.56,14.56,26400.0,11.1752,11.1752,11.1675,11.1675,26400.0
2005-10-03 14:30:00,14.56,14.56,14.55,14.55,8100.0,11.1675,11.1675,11.1598,11.1598,8100.0
2005-10-03 14:35:00,14.55,14.56,14.55,14.56,12300.0,11.1598,11.1675,11.1598,11.1675,12300.0
2005-10-03 14:40:00,14.56,14.56,14.56,14.56,24900.0,11.1675,11.1675,11.1675,11.1675,24900.0
2005-10-03 14:45:00,14.56,14.57,14.56,14.56,31200.0,11.1675,11.1752,11.1675,11.1675,31200.0
2005-10-03 14:50:00,14.56,14.57,14.56,14.56,14400.0,11.1675,11.1752,11.1675,11.1675,14400.0
2005-10-03 14:55:00,14.56,14.57,14.56,14.57,39900.0,11.1675,11.1752,11.1675,11.1752,39900.0
2005-10-03 15:00:00,14.57,14.57,14.55,14.56,33900.0,11.1752,11.1752,11.1598,11.1675,33900.0
2005-10-03 15:05:00,14.56,14.57,14.56,14.57,42000.0,11.1675,11.1752,11.1675,11.1752,42000.0
2005-10-03 15:10:00,14.57,14.58,14.56,14.58,60300.0,11.1752,11.1828,11.1675,11.1828,60300.0
2005-10-03 15:15:00,14.58,14.58,14.57,14.57,114600.0,11.1828,11.1828,11.1752,11.1752,114600.0
2005-10-03 15:20:00,14.57,14.57,14.56,14.57,31800.0,11.1752,11.1752,11.1675,11.1752,31800.0
2005-10-03 15:25:00,14.57,14.58,14.56,14.57,30300.0,11.1752,11.1828,11.1675,11.1752,30300.0
2005-10-03 15:30:00,14.58,14.58,14.56,14.56,56100.0,11.1828,11.1828,11.1675,11.1675,56100.0
2005-10-03 15:35:00,14.57,14.57,14.56,14.56,40500.0,11.1752,11.1752,11.1675,11.1675,40500.0
2005-10-03 15:40:00,14.56,14.56,14.56,14.56,35700.0,11.1675,11.1675,11.1675,11.1675,35700.0
2005-10-03 15:45:00,14.56,14.56,14.56,14.56,21900.0,11.1675,11.1675,11.1675,11.1675,21900.0
2005-10-03 15:50:00,14.55,14.56,14.54,14.54,116100.0,11.1598,11.1675,11.1522,11.1522,116100.0
2005-10-03 15:55:00,14.54,14.55,14.53,14.54,132900.0,11.1522,11.1598,11.1445,11.1522,132900.0
2005-10-04 09:30:00,14.62,14.63,14.6,14.61,76500.0,11.2135,11.2212,11.1982,11.2059,76500.0
2005-10-04 09:35:00,14.61,14.62,14.59,14.61,109200.0,11.2059,11.2135,11.1905,11.2059,109200.0
2005-10-04 09:40:00,14.62,14.67,14.62,14.64,16800.0,11.2135,11.2519,11.2135,11.2289,16800.0
2005-10-04 09:45:00,14.65,14.67,14.65,14.67,24900.0,11.2365,11.2519,11.2365,11.2519,24900.0
2005-10-04 09:50:00,14.67,14.71,14.66,14.7,53400.0,11.2519,11.2826,11.2442,11.2749,53400.0
2005-10-04 09:55:00,14.68,14.68,14.66,14.67,9000.0,11.2595,11.2595,11.2442,11.2519,9000.0
2005-10-04 10:00:00,14.67,14.71,14.67,14.69,25200.0,11.2519,11.2826,11.2519,11.2672,25200.0
2005-10-04 10:05:00,14.69,14.69,14.66,14.69,21600.0,11.2672,11.2672,11.2442,11.2672,21600.0
2005-10-04 10:10:00,14.69,14.7,14.67,14.67,26100.0,11.2672,11.2749,11.2519,11.2519,26100.0
2005-10-04 10:15:00,14.68,14.73,14.68,14.73,13200.0,11.2595,11.2979,11.2595,11.2979,13200.0
2005-10-04 10:20:00,14.74,14.77,14.73,14.76,27600.0,11.3056,11.3286,11.2979,11.3209,27600.0
2005-10-04 10:25:00,14.76,14.76,14.74,14.74,26100.0,11.3209,11.3209,11.3056,11.3056,26100.0
2005-10-04 10:30:00,14.73,14.73,14.67,14.67,17100.0,11.2979,11.2979,11.2519,11.2519,17100.0
2005-10-04 10:35:00,14.67,14.67,14.64,14.64,13200.0,11.2519,11.2519,11.2289,11.2289,13200.0
2005-10-04 10:40:00,14.64,14.65,14.64,14.64,8700.0,11.2289,11.2365,11.2289,11.2289,8700.0
2005-10-04 10:45:00,14.64,14.64,14.63,14.64,20100.0,11.2289,11.2289,11.2212,11.2289,20100.0
2005-10-04 10:50:00,14.64,14.64,14.62,14.62,18000.0,11.2289,11.2289,11.2135,11.2135,18000.0
2005-10-04 10:55:00,14.62,14.63,14.62,14.63,94200.0,11.2135,11.2212,11.2135,11.2212,94200.0
2005-10-04 11:00:00,14.64,14.65,14.62,14.63,80700.0,11.2289,11.2365,11.2135,11.2212,80700.0
2005-10-04 11:05:00,14.63,14.63,14.62,14.63,18300.0,11.2212,11.2212,11.2135,11.2212,18300.0
2005-10-04 11:10:00,14.63,14.63,14.62,14.63,21000.0,11.2212,11.2212,11.2135,11.2212,21000.0
2005-10-04 11:15:00,14.63,14.64,14.61,14.62,32400.0,11.2212,11.2289,11.2059,11.2135,32400.0
2005-10-04 11:20:00,14.62,14.64,14.62,14.64,21300.0,11.2135,11.2289,11.2135,11.2289,21300.0
2005-10-04 11:25:00,14.64,14.66,14.64,14.65,12300.0,11.2289,11.2442,11.2289,11.2365,12300.0
2005-10-04 11:30:00,14.65,14.67,14.65,14.65,15600.0,11.2365,11.2519,11.2365,11.2365,15600.0
2005-10-04 11:35:00,14.65,14.66,14.65,14.66,47700.0,11.2365,11.2442,11.2365,11.2442,47700.0
2005-10-04 11:40:00,14.66,14.66,14.65,14.65,17700.0,11.2442,11.2442,11.2365,11.2365,17700.0
2005-10-04 11:45:00,14.65,14.65,14.64,14.65,7500.0,11.2365,11.2365,11.2289,11.2365,7500.0
2005-10-04 11:50:00,14.65,14.65,14.64,14.65,8400.0,11.2365,11.2365,11.2289,11.2365,8400.0
2005-10-04 11:55:00,14.65,14.66,14.65,14.66,10500.0,11.2365,11.2442,11.2365,11.2442,10500.0
2005-10-04 12:00:00,14.66,14.66,14.65,14.65,18000.0,11.2442,11.2442,11.2365,11.2365,18000.0
2005-10-04 12:05:00,14.65,14.66,14.64,14.64,7500.0,11.2365,11.2442,11.2289,11.2289,7500.0
2005-10-04 12:10:00,14.64,14.65,14.64,14.64,11400.0,11.2289,11.2365,11.2289,11.2289,11400.0
2005-10-04 12:15:00,14.65,14.65,14.64,14.64,8700.0,11.2365,11.2365,11.2289,11.2289,8700.0
2005-10-04 12:20:00,14.65,14.65,14.64,14.64,9600.0,11.2365,11.2365,11.2289,11.2289,9600.0
2005-10-04 12:25:00,14.64,14.66,14.63,14.66,9900.0,11.2289,11.2442,11.2212,11.2442,9900.0
2005-10-04 12:30:00,14.66,14.66,14.65,14.65,7800.0,11.2442,11.2442,11.2365,11.2365,7800.0
2005-10-04 12:35:00,14.65,14.66,14.65,14.66,25200.0,11.2365,11.2442,11.2365,11.2442,25200.0
2005-10-04 12:40:00,14.66,14.68,14.66,14.68,64200.0,11.2442,11.2595,11.2442,11.2595,64200.0
2005-10-04 12:45:00,14.69,14.72,14.69,14.71,22800.0,11.2672,11.2902,11.2672,11.2826,22800.0
2005-10-04 12:50:00,14.7,14.7,14.67,14.68,24000.0,11.2749,11.2749,11.2519,11.2595,24000.0
2005-10-04 12:55:00,14.68,14.68,14.66,14.66,7200.0,11.2595,11.2595,11.2442,11.2442,7200.0
2005-10-04 13:00:00,14.66,14.66,14.65,14.65,3300.0,11.2442,11.2442,11.2365,11.2365,3300.0
2005-10-04 13:05:00,14.65,14.65,14.65,14.65,10800.0,11.2365,11.2365,11.2365,11.2365,10800.0
2005-10-04 13:10:00,14.65,14.65,14.65,14.65,12000.0,11.2365,11.2365,11.2365,11.2365,12000.0
2005-10-04 13:15:00,14.66,14.66,14.65,14.66,9900.0,11.2442,11.2442,11.2365,11.2442,9900.0
2005-10-04 13:20:00,14.66,14.66,14.66,14.66,8100.0,11.2442,11.2442,11.2442,11.2442,8100.0
2005-10-04 13:25:00,14.66,14.66,14.66,14.66,12000.0,11.2442,11.2442,11.2442,11.2442,12000.0
2005-10-04 13:30:00,14.65,14.66,14.64,14.65,20400.0,11.2365,11.2442,11.2289,11.2365,20400.0
2005-10-04 13:35:00,14.65,14.65,14.64,14.64,9900.0,11.2365,11.2365,11.2289,11.2289,9900.0
2005-10-04 13:40:00,14.64,14.65,14.64,14.65,18300.0,11.2289,11.2365,11.2289,11.2365,18300.0
2005-10-04 13:45:00,14.64,14.64,14.63,14.63,91800.0,11.2289,11.2289,11.2212,11.2212,91800.0
2005-10-04 13:50:00,14.63,14.63,14.61,14.62,16500.0,11.2212,11.2212,11.2059,11.2135,16500.0
2005-10-04 13:55:00,14.62,14.63,14.61,14.63,15000.0,11.2135,11.2212,11.2059,11.2212,15000.0
2005-10-04 14:00:00,14.63,14.63,14.62,14.63,11700.0,11.2212,11.2212,11.2135,11.2212,11700.0
2005-10-04 14:05:00,14.63,14.64,14.63,14.64,19200.0,11.2212,11.2289,11.2212,11.2289,19200.0
2005-10-04 14:10:00,14.64,14.64,14.63,14.63,7500.0,11.2289,11.2289,11.2212,11.2212,7500.0
2005-10-04 14:15:00,14.63,14.63,14.62,14.63,3600.0,11.2212,11.2212,11.2135,11.2212,3600.0
2005-10-04 14:20:00,14.63,14.63,14.62,14.62,6300.0,11.2212,11.2212,11.2135,11.2135,6300.0
2005-10-04 14:25:00,14.62,14.62,14.57,14.57,48300.0,11.2135,11.2135,11.1752,11.1752,48300.0
2005-10-04 14:30:00,14.57,14.57,14.56,14.56,20100.0,11.1752,11.1752,11.1675,11.1675,20100.0
2005-10-04 14:35:00,14.56,14.56,14.52,14.55,43200.0,11.1675,11.1675,11.1368,11.1598,43200.0
2005-10-04 14:40:00,14.55,14.55,14.52,14.53,36600.0,11.1598,11.1598,11.1368,11.1445,36600.0
2005-10-04 14:45:00,14.53,14.53,14.53,14.53,14700.0,11.1445,11.1445,11.1445,11.1445,14700.0
2005-10-04 14:50:00,14.53,14.53,14.53,14.53,24300.0,11.1445,11.1445,11.1445,11.1445,24300.0
2005-10-04 14:55:00,14.52,14.53,14.49,14.49,27900.0,11.1368,11.1445,11.1138,11.1138,27900.0
2005-10-04 15:00:00,14.49,14.51,14.49,14.5,43800.0,11.1138,11.1292,11.1138,11.1215,43800.0
2005-10-04 15:05:00,14.5,14.53,14.5,14.51,26400.0,11.1215,11.1445,11.1215,11.1292,26400.0
2005-10-04 15:10:00,14.51,14.52,14.51,14.51,72000.0,11.1292,11.1368,11.1292,11.1292,72000.0
2005-10-04 15:15:00,14.51,14.51,14.5,14.5,41100.0,11.1292,11.1292,11.1215,11.1215,41100.0
2005-10-04 15:20:00,14.5,14.5,14.49,14.5,26100.0,11.1215,11.1215,11.1138,11.1215,26100.0
2005-10-04 15:25:00,14.49,14.51,14.49,14.5,52200.0,11.1138,11.1292,11.1138,11.1215,52200.0
2005-10-04 15:30:00,14.51,14.51,14.49,14.5,36900.0,11.1292,11.1292,11.1138,11.1215,36900.0
2005-10-04 15:35:00,14.5,14.5,14.49,14.5,24900.0,11.1215,11.1215,11.1138,11.1215,24900.0
2005-10-04 15:40:00,14.5,14.5,14.45,14.45,77100.0,11.1215,11.1215,11.0831,11.0831,77100.0
2005-10-04 15:45:00,14.45,14.45,14.43,14.43,70200.0,11.0831,11.0831,11.0678,11.0678,70200.0
2005-10-04 15:50:00,14.43,14.43,14.39,14.39,110400.0,11.0678,11.0678,11.0371,11.0371,110400.0
2005-10-04 15:55:00,14.4,14.43,14.39,14.42,165600.0,11.0448,11.0678,11.0371,11.0601,165600.0
2005-10-05 09:30:00,14.37,14.39,14.37,14.38,51300.0,11.0218,11.0371,11.0218,11.0294,51300.0
2005-10-05 09:35:00,14.38,14.43,14.37,14.39,75600.0,11.0294,11.0678,11.0218,11.0371,75600.0
2005-10-05 09:40:00,14.43,14.46,14.4,14.42,26100.0,11.0678,11.0908,11.0448,11.0601,26100.0
2005-10-05 09:45:00,14.4,14.42,14.35,14.36,36600.0,11.0448,11.0601,11.0064,11.0141,36600.0
2005-10-05 09:50:00,14.37,14.37,14.35,14.35,71100.0,11.0218,11.0218,11.0064,11.0064,71100.0
2005-10-05 09:55:00,14.34,14.38,14.34,14.38,48300.0,10.9988,11.0294,10.9988,11.0294,48300.0
2005-10-05 10:00:00,14.38,14.38,14.35,14.36,25800.0,11.0294,11.0294,11.0064,11.0141,25800.0
2005-10-05 10:05:00,14.36,14.36,14.34,14.35,42900.0,11.0141,11.0141,10.9988,11.0064,42900.0
2005-10-05 10:10:00,14.35,14.35,14.34,14.34,59700.0,11.0064,11.0064,10.9988,10.9988,59700.0
2005-10-05 10:15:00,14.35,14.35,14.34,14.34,20100.0,11.0064,11.0064,10.9988,10.9988,20100.0
2005-10-05 10:20:00,14.34,14.35,14.34,14.35,41100.0,10.9988,11.0064,10.9988,11.0064,41100.0
2005-10-05 10:25:00,14.34,14.35,14.33,14.34,28500.0,10.9988,11.0064,10.9911,10.9988,28500.0
2005-10-05 10:30:00,14.34,14.34,14.33,14.33,55200.0,10.9988,10.9988,10.9911,10.9911,55200.0
2005-10-05 10:35:00,14.33,14.34,14.33,14.34,193500.0,10.9911,10.9988,10.9911,10.9988,193500.0
2005-10-05 10:40:00,14.34,14.35,14.34,14.34,13500.0,10.9988,11.0064,10.9988,10.9988,13500.0
2005-10-05 10:45:00,14.34,14.37,14.34,14.35,156300.0,10.9988,11.0218,10.9988,11.0064,156300.0
2005-10-05 10:50:00,14.36,14.37,14.36,14.37,55200.0,11.0141,11.0218,11.0141,11.0218,55200.0
2005-10-05 10:55:00,14.37,14.38,14.37,14.37,17100.0,11.0218,11.0294,11.0218,11.0218,17100.0
2005-10-05 11:00:00,14.37,14.38,14.35,14.35,13200.0,11.0218,11.0294,11.0064,11.0064,13200.0
2005-10-05 11:05:00,14.36,14.39,14.36,14.39,70800.0,11.0141,11.0371,11.0141,11.0371,70800.0
2005-10-05 11:10:00,14.39,14.39,14.39,14.39,29400.0,11.0371,11.0371,11.0371,11.0371,29400.0
2005-10-05 11:15:00,14.39,14.42,14.39,14.42,17100.0,11.0371,11.0601,11.0371,11.0601,17100.0
2005-10-05 11:20:00,14.42,14.42,14.39,14.4,26100.0,11.0601,11.0601,11.0371,11.0448,26100.0
2005-10-05 11:25:00,14.39,14.39,14.36,14.36,14700.0,11.0371,11.0371,11.0141,11.0141,14700.0
2005-10-05 11:30:00,14.35,14.36,14.33,14.35,20100.0,11.0064,11.0141,10.9911,11.0064,20100.0
2005-10-05 11:35:00,14.35,14.36,14.34,14.36,26100.0,11.0064,11.0141,10.9988,11.0141,26100.0
2005-10-05 11:40:00,14.36,14.38,14.35,14.35,39900.0,11.0141,11.0294,11.0064,11.0064,39900.0
2005-10-05 11:45:00,14.35,14.37,14.35,14.35,16800.0,11.0064,11.0218,11.0064,11.0064,16800.0
2005-10-05 11:50:00,14.35,14.36,14.35,14.36,21000.0,11.0064,11.0141,11.0064,11.0141,21000.0
2005-10-05 11:55:00,14.36,14.37,14.36,14.36,9300.0,11.0141,11.0218,11.0141,11.0141,9300.0
2005-10-05 12:00:00,14.37,14.37,14.35,14.36,34500.0,11.0218,11.0218,11.0064,11.0141,34500.0
2005-10-05 12:05:00,14.37,14.37,14.36,14.37,14400.0,11.0218,11.0218,11.0141,11.0218,14400.0
2005-10-05 12:10:00,14.37,14.38,14.37,14.37,9300.0,11.0218,11.0294,11.0218,11.0218,9300.0
2005-10-05 12:15:00,14.37,14.39,14.37,14.39,9600.0,11.0218,11.0371,11.0218,11.0371,9600.0
2005-10-05 12:20:00,14.38,14.38,14.38,14.38,33000.0,11.0294,11.0294,11.0294,11.0294,33000.0
2005-10-05 12:25:00,14.38,14.39,14.38,14.38,19200.0,11.0294,11.0371,11.0294,11.0294,19200.0
2005-10-05 12:30:00,14.38,14.4,14.38,14.4,29400.0,11.0294,11.0448,11.0294,11.0448,29400.0
2005-10-05 12:35:00,14.38,14.39,14.38,14.38,21300.0,11.0294,11.0371,11.0294,11.0294,21300.0
2005-10-05 12:40:00,14.38,14.38,14.38,14.38,8700.0,11.0294,11.0294,11.0294,11.0294,8700.0
2005-10-05 12:45:00,14.38,14.38,14.38,14.38,5100.0,11.0294,11.0294,11.0294,11.0294,5100.0
2005-10-05 12:50:00,14.38,14.38,14.37,14.37,28500.0,11.0294,11.0294,11.0218,11.0218,28500.0
2005-10-05 12:55:00,14.37,14.38,14.37,14.38,18300.0,11.0218,11.0294,11.0218,11.0294,18300.0
2005-10-05 13:00:00,14.38,14.39,14.38,14.38,28500.0,11.0294,11.0371,11.0294,11.0294,28500.0
2005-10-05 13:05:00,14.38,14.38,14.37,14.38,5400.0,11.0294,11.0294,11.0218,11.0294,5400.0
2005-10-05 13:10:00,14.38,14.38,14.36,14.37,11700.0,11.0294,11.0294,11.0141,11.0218,11700.0
2005-10-05 13:15:00,14.37,14.38,14.36,14.37,7200.0,11.0218,11.0294,11.0141,11.0218,7200.0
2005-10-05 13:20:00,14.37,14.42,14.37,14.42,10200.0,11.0218,11.0601,11.0218,11.0601,10200.0
2005-10-05 13:25:00,14.41,14.42,14.39,14.4,5700.0,11.0525,11.0601,11.0371,11.0448,5700.0
2005-10-05 13:30:00,14.4,14.4,14.38,14.39,15000.0,11.0448,11.0448,11.0294,11.0371,15000.0
2005-10-05 13:35:00,14.39,14.4,14.38,14.4,9000.0,11.0371,11.0448,11.0294,11.0448,9000.0
2005-10-05 13:40:00,14.4,14.4,14.38,14.39,5400.0,11.0448,11.0448,11.0294,11.0371,5400.0
2005-10-05 13:45:00,14.38,14.4,14.38,14.39,9300.0,11.0294,11.0448,11.0294,11.0371,9300.0
2005-10-05 13:50:00,14.39,14.39,14.38,14.39,7500.0,11.0371,11.0371,11.0294,11.0371,7500.0
2005-10-05 13:55:00,14.39,14.39,14.37,14.38,4500.0,11.0371,11.0371,11.0218,11.0294,4500.0
2005-10-05 14:00:00,14.38,14.38,14.37,14.38,6900.0,11.0294,11.0294,11.0218,11.0294,6900.0
2005-10-05 14:05:00,14.38,14.41,14.38,14.41,14400.0,11.0294,11.0525,11.0294,11.0525,14400.0
2005-10-05 14:10:00,14.41,14.44,14.41,14.44,42300.0,11.0525,11.0755,11.0525,11.0755,42300.0
2005-10-05 14:15:00,14.45,14.46,14.44,14.44,19200.0,11.0831,11.0908,11.0755,11.0755,19200.0
2005-10-05 14:20:00,14.44,14.45,14.44,14.45,10500.0,11.0755,11.0831,11.0755,11.0831,10500.0
2005-10-05 14:25:00,14.45,14.46,14.45,14.45,11400.0,11.0831,11.0908,11.0831,11.0831,11400.0
2005-10-05 14:30:00,14.45,14.45,14.4,14.41,15600.0,11.0831,11.0831,11.0448,11.0525,15600.0
2005-10-05 14:35:00,14.4,14.4,14.39,14.39,12600.0,11.0448,11.0448,11.0371,11.0371,12600.0
2005-10-05 14:40:00,14.39,14.39,14.39,14.39,6600.0,11.0371,11.0371,11.0371,11.0371,6600.0
2005-10-05 14:45:00,14.39,14.4,14.36,14.37,14100.0,11.0371,11.0448,11.0141,11.0218,14100.0
2005-10-05 14:50:00,14.37,14.38,14.37,14.38,12000.0,11.0218,11.0294,11.0218,11.0294,12000.0
2005-10-05 14:55:00,14.37,14.39,14.37,14.37,8400.0,11.0218,11.0371,11.0218,11.0218,8400.0
2005-10-05 15:00:00,14.37,14.37,14.35,14.37,19500.0,11.0218,11.0218,11.0064,11.0218,19500.0
2005-10-05 15:05:00,14.37,14.38,14.37,14.37,11400.0,11.0218,11.0294,11.0218,11.0218,11400.0
2005-10-05 15:10:00,14.37,14.38,14.37,14.37,18300.0,11.0218,11.0294,11.0218,11.0218,18300.0
2005-10-05 15:15:00,14.37,14.38,14.35,14.35,43200.0,11.0218,11.0294,11.0064,11.0064,43200.0
2005-10-05 15:20:00,14.35,14.35,14.33,14.34,144000.0,11.0064,11.0064,10.9911,10.9988,144000.0
2005-10-05 15:25:00,14.34,14.37,14.34,14.36,49500.0,10.9988,11.0218,10.9988,11.0141,49500.0
2005-10-05 15:30:00,14.36,14.36,14.34,14.35,37800.0,11.0141,11.0141,10.9988,11.0064,37800.0
2005-10-05 15:35:00,14.35,14.35,14.33,14.35,117600.0,11.0064,11.0064,10.9911,11.0064,117600.0
2005-10-05 15:40:00,14.35,14.35,14.33,14.35,70200.0,11.0064,11.0064,10.9911,11.0064,70200.0
2005-10-05 15:45:00,14.35,14.36,14.33,14.33,101400.0,11.0064,11.0141,10.9911,10.9911,101400.0
2005-10-05 15:50:00,14.34,14.34,14.33,14.34,72900.0,10.9988,10.9988,10.9911,10.9988,72900.0
2005-10-05 15:55:00,14.33,14.34,14.33,14.33,197100.0,10.9911,10.9988,10.9911,10.9911,197100.0
2005-10-06 09:30:00,14.37,14.43,14.37,14.4,38700.0,11.0218,11.0678,11.0218,11.0448,38700.0
2005-10-06 09:35:00,14.39,14.39,14.34,14.36,35100.0,11.0371,11.0371,10.9988,11.0141,35100.0
2005-10-06 09:40:00,14.36,14.47,14.36,14.4,33600.0,11.0141,11.0985,11.0141,11.0448,33600.0
2005-10-06 09:45:00,14.42,14.42,14.38,14.38,36000.0,11.0601,11.0601,11.0294,11.0294,36000.0
2005-10-06 09:50:00,14.37,14.42,14.37,14.42,24300.0,11.0218,11.0601,11.0218,11.0601,24300.0
2005-10-06 09:55:00,14.43,14.46,14.43,14.44,20700.0,11.0678,11.0908,11.0678,11.0755,20700.0
2005-10-06 10:00:00,14.44,14.44,14.4,14.4,27900.0,11.0755,11.0755,11.0448,11.0448,27900.0
2005-10-06 10:05:00,14.39,14.39,14.34,14.34,29100.0,11.0371,11.0371,10.9988,10.9988,29100.0
2005-10-06 10:10:00,14.34,14.38,14.34,14.37,34800.0,10.9988,11.0294,10.9988,11.0218,34800.0
2005-10-06 10:15:00,14.36,14.36,14.34,14.34,83100.0,11.0141,11.0141,10.9988,10.9988,83100.0
2005-10-06 10:20:00,14.34,14.36,14.34,14.36,48300.0,10.9988,11.0141,10.9988,11.0141,48300.0
2005-10-06 10:25:00,14.36,14.38,14.36,14.38,18600.0,11.0141,11.0294,11.0141,11.0294,18600.0
2005-10-06 10:30:00,14.38,14.39,14.37,14.37,60600.0,11.0294,11.0371,11.0218,11.0218,60600.0
2005-10-06 10:35:00,14.37,14.38,14.37,14.37,39300.0,11.0218,11.0294,11.0218,11.0218,39300.0
2005-10-06 10:40:00,14.37,14.39,14.37,14.39,33000.0,11.0218,11.0371,11.0218,11.0371,33000.0
2005-10-06 10:45:00,14.4,14.4,14.38,14.38,15000.0,11.0448,11.0448,11.0294,11.0294,15000.0
2005-10-06 10:50:00,14.38,14.38,14.37,14.37,54000.0,11.0294,11.0294,11.0218,11.0218,54000.0
2005-10-06 10:55:00,14.37,14.39,14.37,14.38,45900.0,11.0218,11.0371,11.0218,11.0294,45900.0
2005-10-06 11:00:00,14.38,14.39,14.38,14.38,45600.0,11.0294,11.0371,11.0294,11.0294,45600.0
2005-10-06 11:05:00,14.38,14.39,14.38,14.38,30000.0,11.0294,11.0371,11.0294,11.0294,30000.0
2005-10-06 11:10:00,14.38,14.39,14.37,14.37,17400.0,11.0294,11.0371,11.0218,11.0218,17400.0
2005-10-06 11:15:00,14.37,14.38,14.37,14.38,11700.0,11.0218,11.0294,11.0218,11.0294,11700.0
2005-10-06 11:20:00,14.38,14.38,14.37,14.37,20100.0,11.0294,11.0294,11.0218,11.0218,20100.0
2005-10-06 11:25:00,14.36,14.36,14.34,14.34,22500.0,11.0141,11.0141,10.9988,10.9988,22500.0
2005-10-06 11:30:00,14.34,14.34,14.34,14.34,31200.0,10.9988,10.9988,10.9988,10.9988,31200.0
2005-10-06 11:35:00,14.34,14.34,14.34,14.34,21900.0,10.9988,10.9988,10.9988,10.9988,21900.0
2005-10-06 11:40:00,14.34,14.34,14.34,14.34,16800.0,10.9988,10.9988,10.9988,10.9988,16800.0
2005-10-06 11:45:00,14.34,14.34,14.33,14.33,37200.0,10.9988,10.9988,10.9911,10.9911,37200.0
2005-10-06 11:50:00,14.33,14.34,14.33,14.34,20400.0,10.9911,10.9988,10.9911,10.9988,20400.0
2005-10-06 11:55:00,14.33,14.35,14.33,14.34,17100.0,10.9911,11.0064,10.9911,10.9988,17100.0
2005-10-06 12:00:00,14.34,14.35,14.34,14.35,7800.0,10.9988,11.0064,10.9988,11.0064,7800.0
2005-10-06 12:05:00,14.35,14.36,14.34,14.35,26100.0,11.0064,11.0141,10.9988,11.0064,26100.0
2005-10-06 12:10:00,14.35,14.36,14.34,14.34,8400.0,11.0064,11.0141,10.9988,10.9988,8400.0
2005-10-06 12:15:00,14.34,14.37,14.34,14.36,34500.0,10.9988,11.0218,10.9988,11.0141,34500.0
2005-10-06 12:20:00,14.36,14.36,14.35,14.35,20400.0,11.0141,11.0141,11.0064,11.0064,20400.0
2005-10-06 12:25:00,14.35,14.35,14.33,14.33,14100.0,11.0064,11.0064,10.9911,10.9911,14100.0
2005-10-06 12:30:00,14.33,14.34,14.33,14.33,64500.0,10.9911,10.9988,10.9911,10.9911,64500.0
2005-10-06 12:35:00,14.33,14.33,14.33,14.33,78600.0,10.9911,10.9911,10.9911,10.9911,78600.0
2005-10-06 12:40:00,14.33,14.33,14.3,14.33,37200.0,10.9911,10.9911,10.9681,10.9911,37200.0
2005-10-06 12:45:00,14.33,14.33,14.32,14.33,21900.0,10.9911,10.9911,10.9834,10.9911,21900.0
2005-10-06 12:50:00,14.33,14.33,14.31,14.32,7800.0,10.9911,10.9911,10.9758,10.9834,7800.0
2005-10-06 12:55:00,14.32,14.33,14.32,14.33,5700.0,10.9834,10.9911,10.9834,10.9911,5700.0
2005-10-06 13:00:00,14.33,14.33,14.32,14.33,14100.0,10.9911,10.9911,10.9834,10.9911,14100.0
2005-10-06 13:05:00,14.33,14.34,14.32,14.33,28200.0,10.9911,10.9988,10.9834,10.9911,28200.0
2005-10-06 13:10:00,14.33,14.37,14.33,14.37,46500.0,10.9911,11.0218,10.9911,11.0218,46500.0
2005-10-06 13:15:00,14.37,14.37,14.37,14.37,2100.0,11.0218,11.0218,11.0218,11.0218,2100.0
2005-10-06 13:20:00,14.37,14.37,14.36,14.36,15900.0,11.0218,11.0218,11.0141,11.0141,15900.0
2005-10-06 13:25:00,14.36,14.36,14.35,14.35,10800.0,11.0141,11.0141,11.0064,11.0064,10800.0
2005-10-06 13:30:00,14.35,14.35,14.35,14.35,14100.0,11.0064,11.0064,11.0064,11.0064,14100.0
2005-10-06 13:35:00,14.35,14.35,14.34,14.34,19200.0,11.0064,11.0064,10.9988,10.9988,19200.0
2005-10-06 13:40:00,14.34,14.34,14.34,14.34,24600.0,10.9988,10.9988,10.9988,10.9988,24600.0
2005-10-06 13:45:00,14.34,14.34,14.33,14.34,24900.0,10.9988,10.9988,10.9911,10.9988,24900.0
2005-10-06 13:50:00,14.34,14.34,14.33,14.33,36600.0,10.9988,10.9988,10.9911,10.9911,36600.0
2005-10-06 13:55:00,14.33,14.34,14.33,14.33,51300.0,10.9911,10.9988,10.9911,10.9911,51300.0
2005-10-06 14:00:00,14.33,14.33,14.31,14.31,116100.0,10.9911,10.9911,10.9758,10.9758,116100.0
2005-10-06 14:05:00,14.31,14.34,14.31,14.33,38700.0,10.9758,10.9988,10.9758,10.9911,38700.0
2005-10-06 14:10:00,14.33,14.34,14.33,14.33,123300.0,10.9911,10.9988,10.9911,10.9911,123300.0
2005-10-06 14:15:00,14.33,14.33,14.32,14.32,30900.0,10.9911,10.9911,10.9834,10.9834,30900.0
2005-10-06 14:20:00,14.32,14.33,14.32,14.32,28200.0,10.9834,10.9911,10.9834,10.9834,28200.0
2005-10-06 14:25:00,14.32,14.34,14.32,14.33,23400.0,10.9834,10.9988,10.9834,10.9911,23400.0
2005-10-06 14:30:00,14.33,14.33,14.33,14.33,53400.0,10.9911,10.9911,10.9911,10.9911,53400.0
2005-10-06 14:35:00,14.33,14.33,14.33,14.33,87000.0,10.9911,10.9911,10.9911,10.9911,87000.0
2005-10-06 14:40:00,14.33,14.33,14.33,14.33,89100.0,10.9911,10.9911,10.9911,10.9911,89100.0
2005-10-06 14:45:00,14.33,14.34,14.33,14.34,21600.0,10.9911,10.9988,10.9911,10.9988,21600.0
2005-10-06 14:50:00,14.34,14.34,14.33,14.34,53100.0,10.9988,10.9988,10.9911,10.9988,53100.0
2005-10-06 14:55:00,14.34,14.34,14.33,14.33,17400.0,10.9988,10.9988,10.9911,10.9911,17400.0
2005-10-06 15:00:00,14.33,14.34,14.33,14.34,99600.0,10.9911,10.9988,10.9911,10.9988,99600.0
2005-10-06 15:05:00,14.33,14.33,14.33,14.33,60600.0,10.9911,10.9911,10.9911,10.9911,60600.0
2005-10-06 15:10:00,14.33,14.34,14.33,14.34,72000.0,10.9911,10.9988,10.9911,10.9988,72000.0
2005-10-06 15:15:00,14.34,14.34,14.33,14.33,26100.0,10.9988,10.9988,10.9911,10.9911,26100.0
2005-10-06 15:20:00,14.33,14.33,14.33,14.33,42900.0,10.9911,10.9911,10.9911,10.9911,42900.0
2005-10-06 15:25:00,14.33,14.33,14.33,14.33,138900.0,10.9911,10.9911,10.9911,10.9911,138900.0
2005-10-06 15:30:00,14.33,14.33,14.33,14.33,78600.0,10.9911,10.9911,10.9911,10.9911,78600.0
2005-10-06 15:35:00,14.33,14.33,14.33,14.33,115800.0,10.9911,10.9911,10.9911,10.9911,115800.0
2005-10-06 15:40:00,14.33,14.34,14.33,14.33,114000.0,10.9911,10.9988,10.9911,10.9911,114000.0
2005-10-06 15:45:00,14.33,14.34,14.33,14.34,127800.0,10.9911,10.9988,10.9911,10.9988,127800.0
2005-10-06 15:50:00,14.33,14.36,14.32,14.34,95100.0,10.9911,11.0141,10.9834,10.9988,95100.0
2005-10-06 15:55:00,14.34,14.36,14.34,14.34,102300.0,10.9988,11.0141,10.9988,10.9988,102300.0
2005-10-07 09:35:00,14.42,14.48,14.42,14.48,43200.0,11.0601,11.1061,11.0601,11.1061,43200.0
2005-10-07 09:40:00,14.48,14.56,14.48,14.55,45000.0,11.1061,11.1675,11.1061,11.1598,45000.0
2005-10-07 09:45:00,14.55,14.56,14.55,14.56,51300.0,11.1598,11.1675,11.1598,11.1675,51300.0
2005-10-07 09:50:00,14.56,14.6,14.55,14.57,83400.0,11.1675,11.1982,11.1598,11.1752,83400.0
2005-10-07 09:55:00,14.58,14.63,14.58,14.63,40500.0,11.1828,11.2212,11.1828,11.2212,40500.0
2005-10-07 10:00:00,14.62,14.62,14.55,14.58,73800.0,11.2135,11.2135,11.1598,11.1828,73800.0
2005-10-07 10:05:00,14.58,14.59,14.56,14.56,44400.0,11.1828,11.1905,11.1675,11.1675,44400.0
2005-10-07 10:10:00,14.56,14.56,14.54,14.55,42300.0,11.1675,11.1675,11.1522,11.1598,42300.0
2005-10-07 10:15:00,14.55,14.57,14.55,14.55,45000.0,11.1598,11.1752,11.1598,11.1598,45000.0
2005-10-07 10:20:00,14.55,14.55,14.5,14.55,27600.0,11.1598,11.1598,11.1215,11.1598,27600.0
2005-10-07 10:25:00,14.54,14.56,14.54,14.54,20400.0,11.1522,11.1675,11.1522,11.1522,20400.0
2005-10-07 10:30:00,14.54,14.58,14.54,14.55,59400.0,11.1522,11.1828,11.1522,11.1598,59400.0
2005-10-07 10:35:00,14.56,14.57,14.55,14.55,41400.0,11.1675,11.1752,11.1598,11.1598,41400.0
2005-10-07 10:40:00,14.55,14.55,14.52,14.52,51000.0,11.1598,11.1598,11.1368,11.1368,51000.0
2005-10-07 10:45:00,14.51,14.53,14.5,14.53,60300.0,11.1292,11.1445,11.1215,11.1445,60300.0
2005-10-07 10:50:00,14.53,14.57,14.53,14.55,37500.0,11.1445,11.1752,11.1445,11.1598,37500.0
2005-10-07 10:55:00,14.55,14.56,14.53,14.55,11100.0,11.1598,11.1675,11.1445,11.1598,11100.0
2005-10-07 11:00:00,14.55,14.56,14.54,14.55,51900.0,11.1598,11.1675,11.1522,11.1598,51900.0
2005-10-07 11:05:00,14.56,14.57,14.55,14.55,25200.0,11.1675,11.1752,11.1598,11.1598,25200.0
2005-10-07 11:10:00,14.54,14.55,14.53,14.53,15300.0,11.1522,11.1598,11.1445,11.1445,15300.0
2005-10-07 11:15:00,14.53,14.53,14.51,14.51,27300.0,11.1445,11.1445,11.1292,11.1292,27300.0
2005-10-07 11:20:00,14.51,14.54,14.51,14.54,26700.0,11.1292,11.1522,11.1292,11.1522,26700.0
2005-10-07 11:25:00,14.53,14.6,14.53,14.6,36300.0,11.1445,11.1982,11.1445,11.1982,36300.0
2005-10-07 11:30:00,14.59,14.6,14.59,14.59,9000.0,11.1905,11.1982,11.1905,11.1905,9000.0
2005-10-07 11:35:00,14.59,14.59,14.58,14.58,13500.0,11.1905,11.1905,11.1828,11.1828,13500.0
2005-10-07 11:40:00,14.58,14.6,14.58,14.6,18300.0,11.1828,11.1982,11.1828,11.1982,18300.0
2005-10-07 11:45:00,14.6,14.6,14.57,14.57,18000.0,11.1982,11.1982,11.1752,11.1752,18000.0
2005-10-07 11:50:00,14.58,14.6,14.58,14.59,29100.0,11.1828,11.1982,11.1828,11.1905,29100.0
2005-10-07 11:55:00,14.59,14.61,14.59,14.59,28200.0,11.1905,11.2059,11.1905,11.1905,28200.0
2005-10-07 12:00:00,14.59,14.59,14.57,14.58,21600.0,11.1905,11.1905,11.1752,11.1828,21600.0
2005-10-07 12:05:00,14.57,14.58,14.57,14.57,14400.0,11.1752,11.1828,11.1752,11.1752,14400.0
2005-10-07 12:10:00,14.57,14.58,14.57,14.57,16500.0,11.1752,11.1828,11.1752,11.1752,16500.0
2005-10-07 12:15:00,14.57,14.57,14.56,14.56,13200.0,11.1752,11.1752,11.1675,11.1675,13200.0
2005-10-07 12:20:00,14.56,14.58,14.56,14.58,26400.0,11.1675,11.1828,11.1675,11.1828,26400.0
2005-10-07 12:25:00,14.57,14.57,14.56,14.57,6000.0,11.1752,11.1752,11.1675,11.1752,6000.0
2005-10-07 12:30:00,14.57,14.57,14.55,14.55,5400.0,11.1752,11.1752,11.1598,11.1598,5400.0
2005-10-07 12:35:00,14.55,14.55,14.54,14.54,11400.0,11.1598,11.1598,11.1522,11.1522,11400.0
2005-10-07 12:40:00,14.54,14.54,14.53,14.54,28800.0,11.1522,11.1522,11.1445,11.1522,28800.0
2005-10-07 12:45:00,14.54,14.54,14.54,14.54,8400.0,11.1522,11.1522,11.1522,11.1522,8400.0
2005-10-07 12:50:00,14.54,14.54,14.53,14.53,24300.0,11.1522,11.1522,11.1445,11.1445,24300.0
2005-10-07 12:55:00,14.53,14.53,14.53,14.53,9900.0,11.1445,11.1445,11.1445,11.1445,9900.0
2005-10-07 13:00:00,14.53,14.53,14.52,14.53,8700.0,11.1445,11.1445,11.1368,11.1445,8700.0
2005-10-07 13:05:00,14.53,14.53,14.53,14.53,13500.0,11.1445,11.1445,11.1445,11.1445,13500.0
2005-10-07 13:10:00,14.53,14.53,14.52,14.52,30900.0,11.1445,11.1445,11.1368,11.1368,30900.0
2005-10-07 13:15:00,14.51,14.54,14.51,14.52,14400.0,11.1292,11.1522,11.1292,11.1368,14400.0
2005-10-07 13:20:00,14.52,14.52,14.5,14.5,8400.0,11.1368,11.1368,11.1215,11.1215,8400.0
2005-10-07 13:25:00,14.51,14.51,14.49,14.49,15300.0,11.1292,11.1292,11.1138,11.1138,15300.0
2005-10-07 13:30:00,14.48,14.49,14.48,14.49,21900.0,11.1061,11.1138,11.1061,11.1138,21900.0
2005-10-07 13:35:00,14.49,14.5,14.49,14.49,20700.0,11.1138,11.1215,11.1138,11.1138,20700.0
2005-10-07 13:40:00,14.49,14.5,14.49,14.49,8100.0,11.1138,11.1215,11.1138,11.1138,8100.0
2005-10-07 13:45:00,14.49,14.49,14.49,14.49,10200.0,11.1138,11.1138,11.1138,11.1138,10200.0
2005-10-07 13:50:00,14.49,14.49,14.48,14.48,25800.0,11.1138,11.1138,11.1061,11.1061,25800.0
2005-10-07 13:55:00,14.48,14.49,14.48,14.49,16500.0,11.1061,11.1138,11.1061,11.1138,16500.0
2005-10-07 14:00:00,14.49,14.49,14.49,14.49,12600.0,11.1138,11.1138,11.1138,11.1138,12600.0
2005-10-07 14:05:00,14.49,14.49,14.45,14.46,50400.0,11.1138,11.1138,11.0831,11.0908,50400.0
2005-10-07 14:10:00,14.46,14.46,14.46,14.46,6600.0,11.0908,11.0908,11.0908,11.0908,6600.0
2005-10-07 14:15:00,14.46,14.47,14.46,14.47,14400.0,11.0908,11.0985,11.0908,11.0985,14400.0
2005-10-07 14:20:00,14.47,14.47,14.46,14.46,23400.0,11.0985,11.0985,11.0908,11.0908,23400.0
2005-10-07 14:25:00,14.46,14.47,14.46,14.47,9000.0,11.0908,11.0985,11.0908,11.0985,9000.0
2005-10-07 14:30:00,14.47,14.47,14.46,14.47,31800.0,11.0985,11.0985,11.0908,11.0985,31800.0
2005-10-07 14:35:00,14.47,14.48,14.47,14.47,11100.0,11.0985,11.1061,11.0985,11.0985,11100.0
2005-10-07 14:40:00,14.47,14.48,14.47,14.48,20400.0,11.0985,11.1061,11.0985,11.1061,20400.0
2005-10-07 14:45:00,14.48,14.49,14.48,14.49,18600.0,11.1061,11.1138,11.1061,11.1138,18600.0
2005-10-07 14:50:00,14.49,14.49,14.47,14.47,10500.0,11.1138,11.1138,11.0985,11.0985,10500.0
2005-10-07 14:55:00,14.47,14.47,14.45,14.45,13200.0,11.0985,11.0985,11.0831,11.0831,13200.0
2005-10-07 15:00:00,14.45,14.46,14.44,14.45,19500.0,11.0831,11.0908,11.0755,11.0831,19500.0
2005-10-07 15:05:00,14.45,14.46,14.45,14.46,29100.0,11.0831,11.0908,11.0831,11.0908,29100.0
2005-10-07 15:10:00,14.46,14.49,14.46,14.48,50100.0,11.0908,11.1138,11.0908,11.1061,50100.0
2005-10-07 15:15:00,14.48,14.49,14.48,14.48,34800.0,11.1061,11.1138,11.1061,11.1061,34800.0
2005-10-07 15:20:00,14.48,14.51,14.48,14.51,81900.0,11.1061,11.1292,11.1061,11.1292,81900.0
2005-10-07 15:25:00,14.51,14.52,14.48,14.49,73500.0,11.1292,11.1368,11.1061,11.1138,73500.0
2005-10-07 15:30:00,14.49,14.51,14.49,14.51,44100.0,11.1138,11.1292,11.1138,11.1292,44100.0
2005-10-07 15:35:00,14.5,14.5,14.49,14.49,18000.0,11.1215,11.1215,11.1138,11.1138,18000.0
2005-10-07 15:40:00,14.49,14.49,14.47,14.47,11700.0,11.1138,11.1138,11.0985,11.0985,11700.0
2005-10-07 15:45:00,14.47,14.48,14.47,14.47,30300.0,11.0985,11.1061,11.0985,11.0985,30300.0
2005-10-07 15:50:00,14.47,14.48,14.47,14.48,23400.0,11.0985,11.1061,11.0985,11.1061,23400.0
2005-10-07 15:55:00,14.48,14.49,14.47,14.48,54000.0,11.1061,11.1138,11.0985,11.1061,54000.0
2005-10-10 09:30:00,14.5,14.5,14.48,14.49,9300.0,11.1215,11.1215,11.1061,11.1138,9300.0
2005-10-10 09:35:00,14.48,14.5,14.42,14.5,34500.0,11.1061,11.1215,11.0601,11.1215,34500.0
2005-10-10 09:40:00,14.49,14.5,14.45,14.45,8700.0,11.1138,11.1215,11.0831,11.0831,8700.0
2005-10-10 09:45:00,14.45,14.53,14.45,14.53,19800.0,11.0831,11.1445,11.0831,11.1445,19800.0
2005-10-10 09:50:00,14.53,14.53,14.5,14.5,14100.0,11.1445,11.1445,11.1215,11.1215,14100.0
2005-10-10 09:55:00,14.52,14.52,14.47,14.47,3300.0,11.1368,11.1368,11.0985,11.0985,3300.0
2005-10-10 10:00:00,14.47,14.49,14.42,14.43,15900.0,11.0985,11.1138,11.0601,11.0678,15900.0
2005-10-10 10:05:00,14.42,14.44,14.42,14.43,4200.0,11.0601,11.0755,11.0601,11.0678,4200.0
2005-10-10 10:10:00,14.44,14.46,14.41,14.46,15000.0,11.0755,11.0908,11.0525,11.0908,15000.0
2005-10-10 10:15:00,14.45,14.47,14.44,14.45,21000.0,11.0831,11.0985,11.0755,11.0831,21000.0
2005-10-10 10:20:00,14.45,14.45,14.44,14.45,37800.0,11.0831,11.0831,11.0755,11.0831,37800.0
2005-10-10 10:25:00,14.44,14.45,14.43,14.43,11400.0,11.0755,11.0831,11.0678,11.0678,11400.0
2005-10-10 10:30:00,14.44,14.45,14.44,14.45,16800.0,11.0755,11.0831,11.0755,11.0831,16800.0
2005-10-10 10:35:00,14.45,14.45,14.43,14.44,6900.0,11.0831,11.0831,11.0678,11.0755,6900.0
2005-10-10 10:40:00,14.44,14.46,14.43,14.46,12300.0,11.0755,11.0908,11.0678,11.0908,12300.0
2005-10-10 10:45:00,14.46,14.48,14.45,14.45,12600.0,11.0908,11.1061,11.0831,11.0831,12600.0
2005-10-10 10:50:00,14.45,14.46,14.45,14.45,10500.0,11.0831,11.0908,11.0831,11.0831,10500.0
2005-10-10 10:55:00,14.45,14.46,14.44,14.44,21000.0,11.0831,11.0908,11.0755,11.0755,21000.0
2005-10-10 11:00:00,14.44,14.48,14.44,14.47,29400.0,11.0755,11.1061,11.0755,11.0985,29400.0
2005-10-10 11:05:00,14.47,14.48,14.47,14.48,27300.0,11.0985,11.1061,11.0985,11.1061,27300.0
2005-10-10 11:10:00,14.48,14.5,14.48,14.5,22200.0,11.1061,11.1215,11.1061,11.1215,22200.0
2005-10-10 11:15:00,14.5,14.51,14.5,14.51,36000.0,11.1215,11.1292,11.1215,11.1292,36000.0
2005-10-10 11:20:00,14.51,14.51,14.5,14.51,12000.0,11.1292,11.1292,11.1215,11.1292,12000.0
2005-10-10 11:25:00,14.51,14.53,14.51,14.53,5700.0,11.1292,11.1445,11.1292,11.1445,5700.0
2005-10-10 11:30:00,14.53,14.54,14.52,14.52,9000.0,11.1445,11.1522,11.1368,11.1368,9000.0
2005-10-10 11:35:00,14.52,14.53,14.51,14.51,16200.0,11.1368,11.1445,11.1292,11.1292,16200.0
2005-10-10 11:40:00,14.51,14.51,14.5,14.5,11400.0,11.1292,11.1292,11.1215,11.1215,11400.0
2005-10-10 11:45:00,14.5,14.5,14.5,14.5,8100.0,11.1215,11.1215,11.1215,11.1215,8100.0
2005-10-10 11:50:00,14.5,14.51,14.5,14.51,6600.0,11.1215,11.1292,11.1215,11.1292,6600.0
2005-10-10 11:55:00,14.5,14.51,14.5,14.5,7500.0,11.1215,11.1292,11.1215,11.1215,7500.0
2005-10-10 12:00:00,14.51,14.52,14.5,14.52,18900.0,11.1292,11.1368,11.1215,11.1368,18900.0
2005-10-10 12:05:00,14.51,14.52,14.51,14.51,18300.0,11.1292,11.1368,11.1292,11.1292,18300.0
2005-10-10 12:10:00,14.51,14.53,14.51,14.53,11400.0,11.1292,11.1445,11.1292,11.1445,11400.0
2005-10-10 12:15:00,14.53,14.53,14.53,14.53,6900.0,11.1445,11.1445,11.1445,11.1445,6900.0
2005-10-10 12:20:00,14.53,14.57,14.53,14.57,19800.0,11.1445,11.1752,11.1445,11.1752,19800.0
2005-10-10 12:25:00,14.57,14.58,14.56,14.58,47700.0,11.1752,11.1828,11.1675,11.1828,47700.0
2005-10-10 12:30:00,14.58,14.59,14.58,14.59,8700.0,11.1828,11.1905,11.1828,11.1905,8700.0
2005-10-10 12:35:00,14.59,14.59,14.58,14.58,44400.0,11.1905,11.1905,11.1828,11.1828,44400.0
2005-10-10 12:40:00,14.58,14.59,14.58,14.59,11400.0,11.1828,11.1905,11.1828,11.1905,11400.0
2005-10-10 12:45:00,14.58,14.59,14.58,14.58,19800.0,11.1828,11.1905,11.1828,11.1828,19800.0
2005-10-10 12:50:00,14.58,14.6,14.58,14.58,45300.0,11.1828,11.1982,11.1828,11.1828,45300.0
2005-10-10 12:55:00,14.58,14.59,14.58,14.58,4200.0,11.1828,11.1905,11.1828,11.1828,4200.0
2005-10-10 13:00:00,14.58,14.59,14.58,14.58,3900.0,11.1828,11.1905,11.1828,11.1828,3900.0
2005-10-10 13:05:00,14.58,14.58,14.54,14.55,22500.0,11.1828,11.1828,11.1522,11.1598,22500.0
2005-10-10 13:10:00,14.55,14.55,14.53,14.53,21900.0,11.1598,11.1598,11.1445,11.1445,21900.0
2005-10-10 13:15:00,14.53,14.53,14.52,14.52,22800.0,11.1445,11.1445,11.1368,11.1368,22800.0
2005-10-10 13:20:00,14.52,14.52,14.51,14.52,11400.0,11.1368,11.1368,11.1292,11.1368,11400.0
2005-10-10 13:25:00,14.52,14.52,14.5,14.5,15600.0,11.1368,11.1368,11.1215,11.1215,15600.0
2005-10-10 13:30:00,14.5,14.52,14.5,14.51,6600.0,11.1215,11.1368,11.1215,11.1292,6600.0
2005-10-10 13:35:00,14.51,14.51,14.49,14.49,40800.0,11.1292,11.1292,11.1138,11.1138,40800.0
2005-10-10 13:40:00,14.49,14.5,14.48,14.48,18000.0,11.1138,11.1215,11.1061,11.1061,18000.0
2005-10-10 13:45:00,14.48,14.48,14.47,14.47,24000.0,11.1061,11.1061,11.0985,11.0985,24000.0
2005-10-10 13:50:00,14.47,14.48,14.46,14.46,14100.0,11.0985,11.1061,11.0908,11.0908,14100.0
2005-10-10 13:55:00,14.46,14.47,14.46,14.46,10200.0,11.0908,11.0985,11.0908,11.0908,10200.0
2005-10-10 14:00:00,14.46,14.46,14.46,14.46,9900.0,11.0908,11.0908,11.0908,11.0908,9900.0
2005-10-10 14:05:00,14.46,14.46,14.45,14.46,11400.0,11.0908,11.0908,11.0831,11.0908,11400.0
2005-10-10 14:10:00,14.45,14.45,14.45,14.45,6900.0,11.0831,11.0831,11.0831,11.0831,6900.0
2005-10-10 14:15:00,14.45,14.46,14.45,14.45,10200.0,11.0831,11.0908,11.0831,11.0831,10200.0
2005-10-10 14:20:00,14.45,14.46,14.44,14.44,34500.0,11.0831,11.0908,11.0755,11.0755,34500.0
2005-10-10 14:25:00,14.44,14.44,14.39,14.4,26100.0,11.0755,11.0755,11.0371,11.0448,26100.0
2005-10-10 14:30:00,14.39,14.41,14.39,14.4,8700.0,11.0371,11.0525,11.0371,11.0448,8700.0
2005-10-10 14:35:00,14.4,14.4,14.38,14.38,6000.0,11.0448,11.0448,11.0294,11.0294,6000.0
2005-10-10 14:40:00,14.38,14.38,14.37,14.38,29400.0,11.0294,11.0294,11.0218,11.0294,29400.0
2005-10-10 14:45:00,14.37,14.38,14.36,14.36,24300.0,11.0218,11.0294,11.0141,11.0141,24300.0
2005-10-10 14:50:00,14.36,14.37,14.35,14.37,61800.0,11.0141,11.0218,11.0064,11.0218,61800.0
2005-10-10 14:55:00,14.37,14.39,14.37,14.38,20400.0,11.0218,11.0371,11.0218,11.0294,20400.0
2005-10-10 15:00:00,14.38,14.38,14.36,14.36,78000.0,11.0294,11.0294,11.0141,11.0141,78000.0
2005-10-10 15:05:00,14.36,14.37,14.35,14.36,27900.0,11.0141,11.0218,11.0064,11.0141,27900.0
2005-10-10 15:10:00,14.36,14.37,14.35,14.35,27600.0,11.0141,11.0218,11.0064,11.0064,27600.0
2005-10-10 15:15:00,14.35,14.37,14.35,14.37,30300.0,11.0064,11.0218,11.0064,11.0218,30300.0
2005-10-10 15:20:00,14.37,14.37,14.36,14.37,54300.0,11.0218,11.0218,11.0141,11.0218,54300.0
2005-10-10 15:25:00,14.37,14.38,14.37,14.38,33900.0,11.0218,11.0294,11.0218,11.0294,33900.0
2005-10-10 15:30:00,14.38,14.38,14.36,14.38,42300.0,11.0294,11.0294,11.0141,11.0294,42300.0
2005-10-10 15:35:00,14.38,14.4,14.38,14.4,33600.0,11.0294,11.0448,11.0294,11.0448,33600.0
2005-10-10 15:40:00,14.41,14.41,14.38,14.38,42900.0,11.0525,11.0525,11.0294,11.0294,42900.0
2005-10-10 15:45:00,14.39,14.39,14.38,14.38,7800.0,11.0371,11.0371,11.0294,11.0294,7800.0
2005-10-10 15:50:00,14.38,14.38,14.36,14.36,98400.0,11.0294,11.0294,11.0141,11.0141,98400.0
2005-10-10 15:55:00,14.37,14.38,14.37,14.37,74400.0,11.0218,11.0294,11.0218,11.0218,74400.0
2005-10-11 09:30:00,14.48,14.54,14.48,14.54,66900.0,11.1061,11.1522,11.1061,11.1522,66900.0
2005-10-11 09:35:00,14.54,14.62,14.54,14.58,60000.0,11.1522,11.2135,11.1522,11.1828,60000.0
2005-10-11 09:40:00,14.58,14.59,14.56,14.57,30000.0,11.1828,11.1905,11.1675,11.1752,30000.0
2005-10-11 09:45:00,14.57,14.63,14.57,14.62,43500.0,11.1752,11.2212,11.1752,11.2135,43500.0
2005-10-11 09:50:00,14.62,14.63,14.6,14.61,21300.0,11.2135,11.2212,11.1982,11.2059,21300.0
2005-10-11 09:55:00,14.6,14.6,14.59,14.6,24300.0,11.1982,11.1982,11.1905,11.1982,24300.0
2005-10-11 10:00:00,14.6,14.6,14.54,14.54,57900.0,11.1982,11.1982,11.1522,11.1522,57900.0
2005-10-11 10:05:00,14.54,14.55,14.52,14.54,17700.0,11.1522,11.1598,11.1368,11.1522,17700.0
2005-10-11 10:10:00,14.54,14.54,14.53,14.53,13500.0,11.1522,11.1522,11.1445,11.1445,13500.0
2005-10-11 10:15:00,14.52,14.55,14.52,14.55,48300.0,11.1368,11.1598,11.1368,11.1598,48300.0
2005-10-11 10:20:00,14.53,14.55,14.52,14.55,25800.0,11.1445,11.1598,11.1368,11.1598,25800.0
2005-10-11 10:25:00,14.57,14.63,14.57,14.62,41400.0,11.1752,11.2212,11.1752,11.2135,41400.0
2005-10-11 10:30:00,14.62,14.63,14.62,14.63,56400.0,11.2135,11.2212,11.2135,11.2212,56400.0
2005-10-11 10:35:00,14.61,14.62,14.59,14.59,13200.0,11.2059,11.2135,11.1905,11.1905,13200.0
2005-10-11 10:40:00,14.6,14.6,14.55,14.56,36900.0,11.1982,11.1982,11.1598,11.1675,36900.0
2005-10-11 10:45:00,14.56,14.56,14.55,14.56,36600.0,11.1675,11.1675,11.1598,11.1675,36600.0
2005-10-11 10:50:00,14.56,14.56,14.54,14.54,37200.0,11.1675,11.1675,11.1522,11.1522,37200.0
2005-10-11 10:55:00,14.55,14.58,14.55,14.56,70200.0,11.1598,11.1828,11.1598,11.1675,70200.0
2005-10-11 11:00:00,14.56,14.58,14.56,14.57,31200.0,11.1675,11.1828,11.1675,11.1752,31200.0
2005-10-11 11:05:00,14.57,14.59,14.57,14.59,21300.0,11.1752,11.1905,11.1752,11.1905,21300.0
2005-10-11 11:10:00,14.59,14.59,14.55,14.55,42600.0,11.1905,11.1905,11.1598,11.1598,42600.0
2005-10-11 11:15:00,14.55,14.56,14.55,14.56,14100.0,11.1598,11.1675,11.1598,11.1675,14100.0
2005-10-11 11:20:00,14.56,14.56,14.55,14.55,9300.0,11.1675,11.1675,11.1598,11.1598,9300.0
2005-10-11 11:25:00,14.56,14.56,14.54,14.54,8100.0,11.1675,11.1675,11.1522,11.1522,8100.0
2005-10-11 11:30:00,14.54,14.54,14.51,14.51,17100.0,11.1522,11.1522,11.1292,11.1292,17100.0
2005-10-11 11:35:00,14.51,14.51,14.48,14.49,22800.0,11.1292,11.1292,11.1061,11.1138,22800.0
2005-10-11 11:40:00,14.49,14.5,14.47,14.47,12000.0,11.1138,11.1215,11.0985,11.0985,12000.0
2005-10-11 11:45:00,14.47,14.49,14.47,14.48,18000.0,11.0985,11.1138,11.0985,11.1061,18000.0
2005-10-11 11:50:00,14.48,14.49,14.46,14.48,15300.0,11.1061,11.1138,11.0908,11.1061,15300.0
2005-10-11 11:55:00,14.48,14.48,14.46,14.47,17700.0,11.1061,11.1061,11.0908,11.0985,17700.0
2005-10-11 12:00:00,14.47,14.47,14.45,14.46,17100.0,11.0985,11.0985,11.0831,11.0908,17100.0
2005-10-11 12:05:00,14.46,14.47,14.45,14.46,19800.0,11.0908,11.0985,11.0831,11.0908,19800.0
2005-10-11 12:10:00,14.46,14.46,14.43,14.44,13800.0,11.0908,11.0908,11.0678,11.0755,13800.0
2005-10-11 12:15:00,14.43,14.45,14.43,14.43,21900.0,11.0678,11.0831,11.0678,11.0678,21900.0
2005-10-11 12:20:00,14.43,14.45,14.42,14.45,23700.0,11.0678,11.0831,11.0601,11.0831,23700.0
2005-10-11 12:25:00,14.45,14.45,14.43,14.44,46200.0,11.0831,11.0831,11.0678,11.0755,46200.0
2005-10-11 12:30:00,14.44,14.44,14.43,14.43,26400.0,11.0755,11.0755,11.0678,11.0678,26400.0
2005-10-11 12:35:00,14.43,14.43,14.42,14.43,24300.0,11.0678,11.0678,11.0601,11.0678,24300.0
2005-10-11 12:40:00,14.44,14.44,14.42,14.43,30000.0,11.0755,11.0755,11.0601,11.0678,30000.0
2005-10-11 12:45:00,14.44,14.45,14.43,14.44,21900.0,11.0755,11.0831,11.0678,11.0755,21900.0
2005-10-11 12:50:00,14.45,14.45,14.42,14.42,31500.0,11.0831,11.0831,11.0601,11.0601,31500.0
2005-10-11 12:55:00,14.42,14.43,14.41,14.42,17100.0,11.0601,11.0678,11.0525,11.0601,17100.0
2005-10-11 13:00:00,14.42,14.43,14.4,14.42,39300.0,11.0601,11.0678,11.0448,11.0601,39300.0
2005-10-11 13:05:00,14.43,14.43,14.41,14.41,12900.0,11.0678,11.0678,11.0525,11.0525,12900.0
2005-10-11 13:10:00,14.42,14.42,14.41,14.42,16800.0,11.0601,11.0601,11.0525,11.0601,16800.0
2005-10-11 13:15:00,14.42,14.42,14.39,14.39,12300.0,11.0601,11.0601,11.0371,11.0371,12300.0
2005-10-11 13:20:00,14.39,14.39,14.37,14.38,12300.0,11.0371,11.0371,11.0218,11.0294,12300.0
2005-10-11 13:25:00,14.38,14.38,14.37,14.38,27900.0,11.0294,11.0294,11.0218,11.0294,27900.0
2005-10-11 13:30:00,14.38,14.39,14.36,14.38,16200.0,11.0294,11.0371,11.0141,11.0294,16200.0
2005-10-11 13:35:00,14.39,14.4,14.39,14.39,13800.0,11.0371,11.0448,11.0371,11.0371,13800.0
2005-10-11 13:40:00,14.37,14.38,14.36,14.36,18600.0,11.0218,11.0294,11.0141,11.0141,18600.0
2005-10-11 13:45:00,14.37,14.37,14.36,14.36,15300.0,11.0218,11.0218,11.0141,11.0141,15300.0
2005-10-11 13:50:00,14.35,14.37,14.35,14.37,22500.0,11.0064,11.0218,11.0064,11.0218,22500.0
2005-10-11 13:55:00,14.37,14.37,14.35,14.36,13200.0,11.0218,11.0218,11.0064,11.0141,13200.0
2005-10-11 14:00:00,14.35,14.36,14.33,14.33,12000.0,11.0064,11.0141,10.9911,10.9911,12000.0
2005-10-11 14:05:00,14.34,14.37,14.33,14.36,72300.0,10.9988,11.0218,10.9911,11.0141,72300.0
2005-10-11 14:10:00,14.36,14.41,14.35,14.39,44700.0,11.0141,11.0525,11.0064,11.0371,44700.0
2005-10-11 14:15:00,14.39,14.41,14.38,14.4,27300.0,11.0371,11.0525,11.0294,11.0448,27300.0
2005-10-11 14:20:00,14.4,14.4,14.38,14.39,27600.0,11.0448,11.0448,11.0294,11.0371,27600.0
2005-10-11 14:25:00,14.39,14.41,14.38,14.38,36900.0,11.0371,11.0525,11.0294,11.0294,36900.0
2005-10-11 14:30:00,14.38,14.41,14.38,14.4,51300.0,11.0294,11.0525,11.0294,11.0448,51300.0
2005-10-11 14:35:00,14.41,14.41,14.4,14.4,21900.0,11.0525,11.0525,11.0448,11.0448,21900.0
2005-10-11 14:40:00,14.4,14.4,14.39,14.4,65700.0,11.0448,11.0448,11.0371,11.0448,65700.0
2005-10-11 14:45:00,14.4,14.41,14.4,14.4,13800.0,11.0448,11.0525,11.0448,11.0448,13800.0
2005-10-11 14:50:00,14.4,14.4,14.4,14.4,35700.0,11.0448,11.0448,11.0448,11.0448,35700.0
2005-10-11 14:55:00,14.4,14.41,14.39,14.4,32400.0,11.0448,11.0525,11.0371,11.0448,32400.0
2005-10-11 15:00:00,14.39,14.39,14.38,14.38,33000.0,11.0371,11.0371,11.0294,11.0294,33000.0
2005-10-11 15:05:00,14.39,14.39,14.38,14.39,21300.0,11.0371,11.0371,11.0294,11.0371,21300.0
2005-10-11 15:10:00,14.39,14.43,14.39,14.42,70500.0,11.0371,11.0678,11.0371,11.0601,70500.0
2005-10-11 15:15:00,14.42,14.42,14.39,14.4,23100.0,11.0601,11.0601,11.0371,11.0448,23100.0
2005-10-11 15:20:00,14.4,14.4,14.35,14.36,30900.0,11.0448,11.0448,11.0064,11.0141,30900.0
2005-10-11 15:25:00,14.36,14.39,14.36,14.38,48900.0,11.0141,11.0371,11.0141,11.0294,48900.0
2005-10-11 15:30:00,14.38,14.38,14.35,14.35,40800.0,11.0294,11.0294,11.0064,11.0064,40800.0
2005-10-11 15:35:00,14.35,14.39,14.35,14.37,26700.0,11.0064,11.0371,11.0064,11.0218,26700.0
2005-10-11 15:40:00,14.37,14.41,14.37,14.41,60300.0,11.0218,11.0525,11.0218,11.0525,60300.0
2005-10-11 15:45:00,14.41,14.41,14.38,14.38,64500.0,11.0525,11.0525,11.0294,11.0294,64500.0
2005-10-11 15:50:00,14.38,14.39,14.35,14.37,84900.0,11.0294,11.0371,11.0064,11.0218,84900.0
2005-10-11 15:55:00,14.37,14.37,14.34,14.36,145800.0,11.0218,11.0218,10.9988,11.0141,145800.0
2005-10-12 09:30:00,14.37,14.37,14.33,14.33,43800.0,11.0218,11.0218,10.9911,10.9911,43800.0
2005-10-12 09:35:00,14.34,14.38,14.33,14.38,28500.0,10.9988,11.0294,10.9911,11.0294,28500.0
2005-10-12 09:40:00,14.37,14.43,14.37,14.42,22200.0,11.0218,11.0678,11.0218,11.0601,22200.0
2005-10-12 09:45:00,14.41,14.45,14.41,14.42,51000.0,11.0525,11.0831,11.0525,11.0601,51000.0
2005-10-12 09:50:00,14.42,14.43,14.41,14.43,56100.0,11.0601,11.0678,11.0525,11.0678,56100.0
2005-10-12 09:55:00,14.43,14.47,14.43,14.47,60300.0,11.0678,11.0985,11.0678,11.0985,60300.0
2005-10-12 10:00:00,14.47,14.48,14.44,14.44,23400.0,11.0985,11.1061,11.0755,11.0755,23400.0
2005-10-12 10:05:00,14.43,14.44,14.41,14.42,28500.0,11.0678,11.0755,11.0525,11.0601,28500.0
2005-10-12 10:10:00,14.41,14.41,14.34,14.35,25800.0,11.0525,11.0525,10.9988,11.0064,25800.0
2005-10-12 10:15:00,14.35,14.36,14.33,14.36,68700.0,11.0064,11.0141,10.9911,11.0141,68700.0
2005-10-12 10:20:00,14.36,14.36,14.33,14.34,56100.0,11.0141,11.0141,10.9911,10.9988,56100.0
2005-10-12 10:25:00,14.33,14.35,14.33,14.34,59400.0,10.9911,11.0064,10.9911,10.9988,59400.0
2005-10-12 10:30:00,14.34,14.34,14.33,14.33,46800.0,10.9988,10.9988,10.9911,10.9911,46800.0
2005-10-12 10:35:00,14.33,14.34,14.33,14.33,102900.0,10.9911,10.9988,10.9911,10.9911,102900.0
2005-10-12 10:40:00,14.33,14.36,14.33,14.34,25800.0,10.9911,11.0141,10.9911,10.9988,25800.0
2005-10-12 10:45:00,14.35,14.35,14.33,14.33,20100.0,11.0064,11.0064,10.9911,10.9911,20100.0
2005-10-12 10:50:00,14.34,14.34,14.33,14.33,91200.0,10.9988,10.9988,10.9911,10.9911,91200.0
2005-10-12 10:55:00,14.33,14.34,14.32,14.33,174900.0,10.9911,10.9988,10.9834,10.9911,174900.0
2005-10-12 11:00:00,14.33,14.34,14.33,14.34,12900.0,10.9911,10.9988,10.9911,10.9988,12900.0
2005-10-12 11:05:00,14.32,14.33,14.3,14.31,18000.0,10.9834,10.9911,10.9681,10.9758,18000.0
2005-10-12 11:10:00,14.31,14.33,14.31,14.32,33000.0,10.9758,10.9911,10.9758,10.9834,33000.0
2005-10-12 11:15:00,14.32,14.33,14.31,14.33,19800.0,10.9834,10.9911,10.9758,10.9911,19800.0
2005-10-12 11:20:00,14.33,14.33,14.31,14.32,19500.0,10.9911,10.9911,10.9758,10.9834,19500.0
2005-10-12 11:25:00,14.32,14.33,14.31,14.33,9900.0,10.9834,10.9911,10.9758,10.9911,9900.0
2005-10-12 11:30:00,14.32,14.33,14.32,14.32,6300.0,10.9834,10.9911,10.9834,10.9834,6300.0
2005-10-12 11:35:00,14.33,14.33,14.32,14.33,20400.0,10.9911,10.9911,10.9834,10.9911,20400.0
2005-10-12 11:40:00,14.33,14.33,14.32,14.33,13200.0,10.9911,10.9911,10.9834,10.9911,13200.0
2005-10-12 11:45:00,14.33,14.33,14.3,14.31,54300.0,10.9911,10.9911,10.9681,10.9758,54300.0
2005-10-12 11:50:00,14.31,14.32,14.3,14.31,34800.0,10.9758,10.9834,10.9681,10.9758,34800.0
2005-10-12 11:55:00,14.31,14.31,14.3,14.3,33900.0,10.9758,10.9758,10.9681,10.9681,33900.0
2005-10-12 12:00:00,14.3,14.31,14.28,14.31,61200.0,10.9681,10.9758,10.9527,10.9758,61200.0
2005-10-12 12:05:00,14.31,14.32,14.28,14.28,23700.0,10.9758,10.9834,10.9527,10.9527,23700.0
2005-10-12 12:10:00,14.27,14.28,14.24,14.25,38400.0,10.9451,10.9527,10.9221,10.9297,38400.0
2005-10-12 12:15:00,14.25,14.27,14.24,14.26,57300.0,10.9297,10.9451,10.9221,10.9374,57300.0
2005-10-12 12:20:00,14.26,14.27,14.25,14.27,36600.0,10.9374,10.9451,10.9297,10.9451,36600.0
2005-10-12 12:25:00,14.27,14.27,14.27,14.27,19200.0,10.9451,10.9451,10.9451,10.9451,19200.0
2005-10-12 12:30:00,14.27,14.28,14.27,14.28,29400.0,10.9451,10.9527,10.9451,10.9527,29400.0
2005-10-12 12:35:00,14.28,14.29,14.27,14.28,51900.0,10.9527,10.9604,10.9451,10.9527,51900.0
2005-10-12 12:40:00,14.28,14.3,14.27,14.29,22500.0,10.9527,10.9681,10.9451,10.9604,22500.0
2005-10-12 12:45:00,14.29,14.3,14.28,14.28,27300.0,10.9604,10.9681,10.9527,10.9527,27300.0
2005-10-12 12:50:00,14.28,14.29,14.28,14.28,34800.0,10.9527,10.9604,10.9527,10.9527,34800.0
2005-10-12 12:55:00,14.28,14.3,14.28,14.29,45600.0,10.9527,10.9681,10.9527,10.9604,45600.0
2005-10-12 13:00:00,14.29,14.29,14.29,14.29,30000.0,10.9604,10.9604,10.9604,10.9604,30000.0
2005-10-12 13:05:00,14.29,14.29,14.29,14.29,31200.0,10.9604,10.9604,10.9604,10.9604,31200.0
2005-10-12 13:10:00,14.29,14.32,14.29,14.31,39300.0,10.9604,10.9834,10.9604,10.9758,39300.0
2005-10-12 13:15:00,14.31,14.32,14.3,14.32,12000.0,10.9758,10.9834,10.9681,10.9834,12000.0
2005-10-12 13:20:00,14.32,14.33,14.32,14.32,25500.0,10.9834,10.9911,10.9834,10.9834,25500.0
2005-10-12 13:25:00,14.32,14.33,14.32,14.33,33000.0,10.9834,10.9911,10.9834,10.9911,33000.0
2005-10-12 13:30:00,14.33,14.33,14.31,14.31,27000.0,10.9911,10.9911,10.9758,10.9758,27000.0
2005-10-12 13:35:00,14.31,14.33,14.31,14.33,15000.0,10.9758,10.9911,10.9758,10.9911,15000.0
2005-10-12 13:40:00,14.33,14.33,14.32,14.32,16200.0,10.9911,10.9911,10.9834,10.9834,16200.0
2005-10-12 13:45:00,14.32,14.33,14.32,14.33,18000.0,10.9834,10.9911,10.9834,10.9911,18000.0
2005-10-12 13:50:00,14.33,14.33,14.32,14.32,12300.0,10.9911,10.9911,10.9834,10.9834,12300.0
2005-10-12 13:55:00,14.32,14.33,14.32,14.33,17700.0,10.9834,10.9911,10.9834,10.9911,17700.0
2005-10-12 14:00:00,14.33,14.34,14.33,14.33,37500.0,10.9911,10.9988,10.9911,10.9911,37500.0
2005-10-12 14:05:00,14.33,14.34,14.33,14.34,21900.0,10.9911,10.9988,10.9911,10.9988,21900.0
2005-10-12 14:10:00,14.34,14.34,14.31,14.31,42600.0,10.9988,10.9988,10.9758,10.9758,42600.0
2005-10-12 14:15:00,14.31,14.33,14.31,14.32,44400.0,10.9758,10.9911,10.9758,10.9834,44400.0
2005-10-12 14:20:00,14.32,14.32,14.31,14.31,69600.0,10.9834,10.9834,10.9758,10.9758,69600.0
2005-10-12 14:25:00,14.31,14.34,14.31,14.34,60000.0,10.9758,10.9988,10.9758,10.9988,60000.0
2005-10-12 14:30:00,14.34,14.34,14.31,14.31,34800.0,10.9988,10.9988,10.9758,10.9758,34800.0
2005-10-12 14:35:00,14.31,14.32,14.31,14.32,42300.0,10.9758,10.9834,10.9758,10.9834,42300.0
2005-10-12 14:40:00,14.32,14.38,14.31,14.37,26100.0,10.9834,11.0294,10.9758,11.0218,26100.0
2005-10-12 14:45:00,14.37,14.38,14.32,14.32,48900.0,11.0218,11.0294,10.9834,10.9834,48900.0
2005-10-12 14:50:00,14.32,14.35,14.32,14.35,93000.0,10.9834,11.0064,10.9834,11.0064,93000.0
2005-10-12 14:55:00,14.34,14.36,14.34,14.34,25500.0,10.9988,11.0141,10.9988,10.9988,25500.0
2005-10-12 15:00:00,14.34,14.34,14.32,14.33,46500.0,10.9988,10.9988,10.9834,10.9911,46500.0
2005-10-12 15:05:00,14.33,14.35,14.33,14.34,93000.0,10.9911,11.0064,10.9911,10.9988,93000.0
2005-10-12 15:10:00,14.33,14.34,14.33,14.33,47400.0,10.9911,10.9988,10.9911,10.9911,47400.0
2005-10-12 15:15:00,14.33,14.34,14.33,14.34,41700.0,10.9911,10.9988,10.9911,10.9988,41700.0
2005-10-12 15:20:00,14.34,14.38,14.34,14.38,48900.0,10.9988,11.0294,10.9988,11.0294,48900.0
2005-10-12 15:25:00,14.38,14.38,14.35,14.35,54000.0,11.0294,11.0294,11.0064,11.0064,54000.0
2005-10-12 15:30:00,14.35,14.37,14.35,14.37,52500.0,11.0064,11.0218,11.0064,11.0218,52500.0
2005-10-12 15:35:00,14.37,14.38,14.36,14.36,45600.0,11.0218,11.0294,11.0141,11.0141,45600.0
2005-10-12 15:40:00,14.36,14.36,14.35,14.36,39300.0,11.0141,11.0141,11.0064,11.0141,39300.0
2005-10-12 15:45:00,14.36,14.37,14.35,14.37,89700.0,11.0141,11.0218,11.0064,11.0218,89700.0
2005-10-12 15:50:00,14.37,14.39,14.36,14.36,39000.0,11.0218,11.0371,11.0141,11.0141,39000.0
2005-10-12 15:55:00,14.36,14.37,14.35,14.36,36300.0,11.0141,11.0218,11.0064,11.0141,36300.0
2005-10-13 09:30:00,14.32,14.35,14.32,14.34,41700.0,10.9834,11.0064,10.9834,10.9988,41700.0
2005-10-13 09:35:00,14.35,14.4,14.33,14.36,20400.0,11.0064,11.0448,10.9911,11.0141,20400.0
2005-10-13 09:40:00,14.35,14.35,14.32,14.32,102900.0,11.0064,11.0064,10.9834,10.9834,102900.0
2005-10-13 09:45:00,14.33,14.33,14.32,14.33,57600.0,10.9911,10.9911,10.9834,10.9911,57600.0
2005-10-13 09:50:00,14.32,14.33,14.31,14.33,13200.0,10.9834,10.9911,10.9758,10.9911,13200.0
2005-10-13 09:55:00,14.32,14.33,14.3,14.33,12900.0,10.9834,10.9911,10.9681,10.9911,12900.0
2005-10-13 10:00:00,14.33,14.34,14.33,14.33,32100.0,10.9911,10.9988,10.9911,10.9911,32100.0
2005-10-13 10:05:00,14.33,14.35,14.31,14.33,35700.0,10.9911,11.0064,10.9758,10.9911,35700.0
2005-10-13 10:10:00,14.31,14.32,14.31,14.31,11400.0,10.9758,10.9834,10.9758,10.9758,11400.0
2005-10-13 10:15:00,14.3,14.31,14.29,14.3,28800.0,10.9681,10.9758,10.9604,10.9681,28800.0
2005-10-13 10:20:00,14.3,14.32,14.3,14.31,22200.0,10.9681,10.9834,10.9681,10.9758,22200.0
2005-10-13 10:25:00,14.31,14.31,14.3,14.3,17700.0,10.9758,10.9758,10.9681,10.9681,17700.0
2005-10-13 10:30:00,14.31,14.33,14.3,14.3,25200.0,10.9758,10.9911,10.9681,10.9681,25200.0
2005-10-13 10:35:00,14.3,14.33,14.3,14.33,42300.0,10.9681,10.9911,10.9681,10.9911,42300.0
2005-10-13 10:40:00,14.34,14.38,14.34,14.38,12600.0,10.9988,11.0294,10.9988,11.0294,12600.0
2005-10-13 10:45:00,14.38,14.38,14.35,14.35,6900.0,11.0294,11.0294,11.0064,11.0064,6900.0
2005-10-13 10:50:00,14.36,14.38,14.36,14.37,18300.0,11.0141,11.0294,11.0141,11.0218,18300.0
2005-10-13 10:55:00,14.37,14.39,14.36,14.39,9600.0,11.0218,11.0371,11.0141,11.0371,9600.0
2005-10-13 11:00:00,14.38,14.38,14.36,14.36,23700.0,11.0294,11.0294,11.0141,11.0141,23700.0
2005-10-13 11:05:00,14.35,14.36,14.33,14.33,17100.0,11.0064,11.0141,10.9911,10.9911,17100.0
2005-10-13 11:10:00,14.34,14.34,14.32,14.32,46200.0,10.9988,10.9988,10.9834,10.9834,46200.0
2005-10-13 11:15:00,14.32,14.32,14.3,14.31,19200.0,10.9834,10.9834,10.9681,10.9758,19200.0
2005-10-13 11:20:00,14.31,14.32,14.3,14.32,5100.0,10.9758,10.9834,10.9681,10.9834,5100.0
2005-10-13 11:25:00,14.32,14.32,14.31,14.31,9600.0,10.9834,10.9834,10.9758,10.9758,9600.0
2005-10-13 11:30:00,14.33,14.33,14.3,14.31,9000.0,10.9911,10.9911,10.9681,10.9758,9000.0
2005-10-13 11:35:00,14.31,14.32,14.31,14.31,9300.0,10.9758,10.9834,10.9758,10.9758,9300.0
2005-10-13 11:40:00,14.31,14.33,14.3,14.3,14400.0,10.9758,10.9911,10.9681,10.9681,14400.0
2005-10-13 11:45:00,14.3,14.33,14.3,14.31,24300.0,10.9681,10.9911,10.9681,10.9758,24300.0
2005-10-13 11:50:00,14.31,14.34,14.31,14.34,6600.0,10.9758,10.9988,10.9758,10.9988,6600.0
2005-10-13 11:55:00,14.34,14.34,14.3,14.31,21300.0,10.9988,10.9988,10.9681,10.9758,21300.0
2005-10-13 12:00:00,14.31,14.33,14.31,14.32,8100.0,10.9758,10.9911,10.9758,10.9834,8100.0
2005-10-13 12:05:00,14.32,14.32,14.3,14.3,37200.0,10.9834,10.9834,10.9681,10.9681,37200.0
2005-10-13 12:10:00,14.29,14.3,14.24,14.24,30000.0,10.9604,10.9681,10.9221,10.9221,30000.0
2005-10-13 12:15:00,14.26,14.28,14.25,14.28,18900.0,10.9374,10.9527,10.9297,10.9527,18900.0
2005-10-13 12:20:00,14.27,14.28,14.27,14.27,56700.0,10.9451,10.9527,10.9451,10.9451,56700.0
2005-10-13 12:25:00,14.27,14.3,14.27,14.29,11100.0,10.9451,10.9681,10.9451,10.9604,11100.0
2005-10-13 12:30:00,14.29,14.32,14.29,14.31,12300.0,10.9604,10.9834,10.9604,10.9758,12300.0
2005-10-13 12:35:00,14.31,14.31,14.29,14.3,12300.0,10.9758,10.9758,10.9604,10.9681,12300.0
2005-10-13 12:40:00,14.31,14.33,14.3,14.33,12300.0,10.9758,10.9911,10.9681,10.9911,12300.0
2005-10-13 12:45:00,14.33,14.35,14.32,14.35,13200.0,10.9911,11.0064,10.9834,11.0064,13200.0
2005-10-13 12:50:00,14.35,14.37,14.33,14.34,10500.0,11.0064,11.0218,10.9911,10.9988,10500.0
2005-10-13 12:55:00,14.34,14.35,14.33,14.35,7200.0,10.9988,11.0064,10.9911,11.0064,7200.0
2005-10-13 13:00:00,14.36,14.36,14.34,14.34,54900.0,11.0141,11.0141,10.9988,10.9988,54900.0
2005-10-13 13:05:00,14.33,14.34,14.33,14.34,9600.0,10.9911,10.9988,10.9911,10.9988,9600.0
2005-10-13 13:10:00,14.33,14.33,14.33,14.33,14700.0,10.9911,10.9911,10.9911,10.9911,14700.0
2005-10-13 13:15:00,14.33,14.33,14.32,14.32,23400.0,10.9911,10.9911,10.9834,10.9834,23400.0
2005-10-13 13:20:00,14.31,14.31,14.29,14.29,9600.0,10.9758,10.9758,10.9604,10.9604,9600.0
2005-10-13 13:25:00,14.29,14.3,14.29,14.3,22800.0,10.9604,10.9681,10.9604,10.9681,22800.0
2005-10-13 13:30:00,14.3,14.3,14.29,14.29,9000.0,10.9681,10.9681,10.9604,10.9604,9000.0
2005-10-13 13:35:00,14.29,14.29,14.28,14.28,46200.0,10.9604,10.9604,10.9527,10.9527,46200.0
2005-10-13 13:40:00,14.28,14.28,14.24,14.24,10200.0,10.9527,10.9527,10.9221,10.9221,10200.0
2005-10-13 13:45:00,14.23,14.27,14.23,14.26,17400.0,10.9144,10.9451,10.9144,10.9374,17400.0
2005-10-13 13:50:00,14.26,14.3,14.26,14.29,16200.0,10.9374,10.9681,10.9374,10.9604,16200.0
2005-10-13 13:55:00,14.29,14.3,14.28,14.3,22200.0,10.9604,10.9681,10.9527,10.9681,22200.0
2005-10-13 14:00:00,14.29,14.31,14.29,14.31,20700.0,10.9604,10.9758,10.9604,10.9758,20700.0
2005-10-13 14:05:00,14.3,14.33,14.3,14.33,14400.0,10.9681,10.9911,10.9681,10.9911,14400.0
2005-10-13 14:10:00,14.33,14.33,14.3,14.31,15000.0,10.9911,10.9911,10.9681,10.9758,15000.0
2005-10-13 14:15:00,14.32,14.36,14.31,14.34,16500.0,10.9834,11.0141,10.9758,10.9988,16500.0
2005-10-13 14:20:00,14.35,14.41,14.35,14.39,18300.0,11.0064,11.0525,11.0064,11.0371,18300.0
2005-10-13 14:25:00,14.38,14.41,14.35,14.37,12000.0,11.0294,11.0525,11.0064,11.0218,12000.0
2005-10-13 14:30:00,14.36,14.4,14.36,14.38,19200.0,11.0141,11.0448,11.0141,11.0294,19200.0
2005-10-13 14:35:00,14.38,14.41,14.38,14.41,16800.0,11.0294,11.0525,11.0294,11.0525,16800.0
2005-10-13 14:40:00,14.41,14.41,14.37,14.37,18000.0,11.0525,11.0525,11.0218,11.0218,18000.0
2005-10-13 14:45:00,14.38,14.43,14.38,14.4,19800.0,11.0294,11.0678,11.0294,11.0448,19800.0
2005-10-13 14:50:00,14.4,14.4,14.37,14.39,10500.0,11.0448,11.0448,11.0218,11.0371,10500.0
2005-10-13 14:55:00,14.39,14.39,14.38,14.38,5100.0,11.0371,11.0371,11.0294,11.0294,5100.0
2005-10-13 15:00:00,14.39,14.41,14.37,14.4,17400.0,11.0371,11.0525,11.0218,11.0448,17400.0
2005-10-13 15:05:00,14.4,14.4,14.4,14.4,17400.0,11.0448,11.0448,11.0448,11.0448,17400.0
2005-10-13 15:10:00,14.4,14.41,14.39,14.4,42600.0,11.0448,11.0525,11.0371,11.0448,42600.0
2005-10-13 15:15:00,14.4,14.4,14.39,14.39,20100.0,11.0448,11.0448,11.0371,11.0371,20100.0
2005-10-13 15:20:00,14.39,14.4,14.39,14.4,9300.0,11.0371,11.0448,11.0371,11.0448,9300.0
2005-10-13 15:25:00,14.4,14.4,14.38,14.38,20700.0,11.0448,11.0448,11.0294,11.0294,20700.0
2005-10-13 15:30:00,14.39,14.4,14.38,14.38,14700.0,11.0371,11.0448,11.0294,11.0294,14700.0
2005-10-13 15:35:00,14.38,14.39,14.38,14.39,15300.0,11.0294,11.0371,11.0294,11.0371,15300.0
2005-10-13 15:40:00,14.4,14.4,14.39,14.39,14100.0,11.0448,11.0448,11.0371,11.0371,14100.0
2005-10-13 15:45:00,14.41,14.42,14.4,14.41,39900.0,11.0525,11.0601,11.0448,11.0525,39900.0
2005-10-13 15:50:00,14.4,14.42,14.4,14.42,31500.0,11.0448,11.0601,11.0448,11.0601,31500.0
2005-10-13 15:55:00,14.42,14.44,14.41,14.42,170100.0,11.0601,11.0755,11.0525,11.0601,170100.0
2005-10-14 09:30:00,14.45,14.47,14.43,14.44,46800.0,11.0831,11.0985,11.0678,11.0755,46800.0
2005-10-14 09:35:00,14.44,14.56,14.43,14.54,43200.0,11.0755,11.1675,11.0678,11.1522,43200.0
2005-10-14 09:40:00,14.54,14.54,14.49,14.5,35700.0,11.1522,11.1522,11.1138,11.1215,35700.0
2005-10-14 09:45:00,14.49,14.49,14.44,14.45,45300.0,11.1138,11.1138,11.0755,11.0831,45300.0
2005-10-14 09:50:00,14.46,14.46,14.43,14.43,37800.0,11.0908,11.0908,11.0678,11.0678,37800.0
2005-10-14 09:55:00,14.41,14.41,14.38,14.4,15000.0,11.0525,11.0525,11.0294,11.0448,15000.0
2005-10-14 10:00:00,14.39,14.47,14.39,14.44,28200.0,11.0371,11.0985,11.0371,11.0755,28200.0
2005-10-14 10:05:00,14.45,14.45,14.38,14.38,28800.0,11.0831,11.0831,11.0294,11.0294,28800.0
2005-10-14 10:10:00,14.37,14.4,14.35,14.36,32700.0,11.0218,11.0448,11.0064,11.0141,32700.0
2005-10-14 10:15:00,14.35,14.35,14.33,14.34,15900.0,11.0064,11.0064,10.9911,10.9988,15900.0
2005-10-14 10:20:00,14.34,14.37,14.33,14.35,18300.0,10.9988,11.0218,10.9911,11.0064,18300.0
2005-10-14 10:25:00,14.35,14.35,14.33,14.34,60000.0,11.0064,11.0064,10.9911,10.9988,60000.0
2005-10-14 10:30:00,14.35,14.42,14.32,14.42,42300.0,11.0064,11.0601,10.9834,11.0601,42300.0
2005-10-14 10:35:00,14.41,14.44,14.39,14.42,35700.0,11.0525,11.0755,11.0371,11.0601,35700.0
2005-10-14 10:40:00,14.41,14.43,14.39,14.4,30900.0,11.0525,11.0678,11.0371,11.0448,30900.0
2005-10-14 10:45:00,14.41,14.44,14.39,14.44,27000.0,11.0525,11.0755,11.0371,11.0755,27000.0
2005-10-14 10:50:00,14.43,14.44,14.4,14.41,28800.0,11.0678,11.0755,11.0448,11.0525,28800.0
2005-10-14 10:55:00,14.41,14.42,14.35,14.36,14100.0,11.0525,11.0601,11.0064,11.0141,14100.0
2005-10-14 11:00:00,14.36,14.37,14.34,14.34,20700.0,11.0141,11.0218,10.9988,10.9988,20700.0
2005-10-14 11:05:00,14.34,14.34,14.33,14.34,17400.0,10.9988,10.9988,10.9911,10.9988,17400.0
2005-10-14 11:10:00,14.34,14.34,14.33,14.33,24300.0,10.9988,10.9988,10.9911,10.9911,24300.0
2005-10-14 11:15:00,14.34,14.42,14.33,14.42,33900.0,10.9988,11.0601,10.9911,11.0601,33900.0
2005-10-14 11:20:00,14.4,14.4,14.35,14.35,21300.0,11.0448,11.0448,11.0064,11.0064,21300.0
2005-10-14 11:25:00,14.34,14.36,14.34,14.34,10500.0,10.9988,11.0141,10.9988,10.9988,10500.0
2005-10-14 11:30:00,14.35,14.35,14.34,14.34,12900.0,11.0064,11.0064,10.9988,10.9988,12900.0
2005-10-14 11:35:00,14.34,14.35,14.34,14.35,9300.0,10.9988,11.0064,10.9988,11.0064,9300.0
2005-10-14 11:40:00,14.35,14.37,14.35,14.37,9000.0,11.0064,11.0218,11.0064,11.0218,9000.0
2005-10-14 11:45:00,14.37,14.37,14.36,14.37,7200.0,11.0218,11.0218,11.0141,11.0218,7200.0
2005-10-14 11:50:00,14.36,14.37,14.36,14.37,17400.0,11.0141,11.0218,11.0141,11.0218,17400.0
2005-10-14 11:55:00,14.37,14.41,14.37,14.41,19200.0,11.0218,11.0525,11.0218,11.0525,19200.0
2005-10-14 12:00:00,14.41,14.42,14.4,14.41,30900.0,11.0525,11.0601,11.0448,11.0525,30900.0
2005-10-14 12:05:00,14.42,14.46,14.41,14.46,23700.0,11.0601,11.0908,11.0525,11.0908,23700.0
2005-10-14 12:10:00,14.46,14.47,14.46,14.46,10800.0,11.0908,11.0985,11.0908,11.0908,10800.0
2005-10-14 12:15:00,14.46,14.47,14.44,14.47,39900.0,11.0908,11.0985,11.0755,11.0985,39900.0
2005-10-14 12:20:00,14.47,14.5,14.47,14.5,13500.0,11.0985,11.1215,11.0985,11.1215,13500.0
2005-10-14 12:25:00,14.5,14.5,14.48,14.5,39000.0,11.1215,11.1215,11.1061,11.1215,39000.0
2005-10-14 12:30:00,14.49,14.49,14.45,14.45,23400.0,11.1138,11.1138,11.0831,11.0831,23400.0
2005-10-14 12:35:00,14.45,14.46,14.45,14.45,15300.0,11.0831,11.0908,11.0831,11.0831,15300.0
2005-10-14 12:40:00,14.45,14.46,14.44,14.44,15600.0,11.0831,11.0908,11.0755,11.0755,15600.0
2005-10-14 12:45:00,14.43,14.44,14.43,14.44,19200.0,11.0678,11.0755,11.0678,11.0755,19200.0
2005-10-14 12:50:00,14.43,14.43,14.43,14.43,12000.0,11.0678,11.0678,11.0678,11.0678,12000.0
2005-10-14 12:55:00,14.43,14.43,14.41,14.41,11700.0,11.0678,11.0678,11.0525,11.0525,11700.0
2005-10-14 13:00:00,14.41,14.43,14.41,14.43,29700.0,11.0525,11.0678,11.0525,11.0678,29700.0
2005-10-14 13:05:00,14.42,14.42,14.39,14.41,14400.0,11.0601,11.0601,11.0371,11.0525,14400.0
2005-10-14 13:10:00,14.41,14.44,14.41,14.44,39900.0,11.0525,11.0755,11.0525,11.0755,39900.0
2005-10-14 13:15:00,14.44,14.46,14.42,14.46,22200.0,11.0755,11.0908,11.0601,11.0908,22200.0
2005-10-14 13:20:00,14.46,14.46,14.44,14.45,25200.0,11.0908,11.0908,11.0755,11.0831,25200.0
2005-10-14 13:25:00,14.45,14.46,14.45,14.46,16500.0,11.0831,11.0908,11.0831,11.0908,16500.0
2005-10-14 13:30:00,14.47,14.47,14.43,14.43,19800.0,11.0985,11.0985,11.0678,11.0678,19800.0
2005-10-14 13:35:00,14.44,14.44,14.42,14.42,7200.0,11.0755,11.0755,11.0601,11.0601,7200.0
2005-10-14 13:40:00,14.42,14.45,14.42,14.44,19500.0,11.0601,11.0831,11.0601,11.0755,19500.0
2005-10-14 13:45:00,14.43,14.44,14.41,14.42,11100.0,11.0678,11.0755,11.0525,11.0601,11100.0
2005-10-14 13:50:00,14.42,14.42,14.41,14.42,14700.0,11.0601,11.0601,11.0525,11.0601,14700.0
2005-10-14 13:55:00,14.42,14.42,14.41,14.42,8700.0,11.0601,11.0601,11.0525,11.0601,8700.0
2005-10-14 14:00:00,14.43,14.43,14.41,14.41,18900.0,11.0678,11.0678,11.0525,11.0525,18900.0
2005-10-14 14:05:00,14.41,14.41,14.39,14.39,8400.0,11.0525,11.0525,11.0371,11.0371,8400.0
2005-10-14 14:10:00,14.4,14.4,14.39,14.4,10200.0,11.0448,11.0448,11.0371,11.0448,10200.0
2005-10-14 14:15:00,14.39,14.4,14.38,14.39,18600.0,11.0371,11.0448,11.0294,11.0371,18600.0
2005-10-14 14:20:00,14.38,14.4,14.38,14.4,10800.0,11.0294,11.0448,11.0294,11.0448,10800.0
2005-10-14 14:25:00,14.4,14.42,14.4,14.42,13800.0,11.0448,11.0601,11.0448,11.0601,13800.0
2005-10-14 14:30:00,14.42,14.42,14.41,14.41,10800.0,11.0601,11.0601,11.0525,11.0525,10800.0
2005-10-14 14:35:00,14.41,14.42,14.41,14.42,8700.0,11.0525,11.0601,11.0525,11.0601,8700.0
2005-10-14 14:40:00,14.42,14.42,14.42,14.42,8700.0,11.0601,11.0601,11.0601,11.0601,8700.0
2005-10-14 14:45:00,14.42,14.43,14.42,14.43,23400.0,11.0601,11.0678,11.0601,11.0678,23400.0
2005-10-14 14:50:00,14.44,14.46,14.44,14.44,18000.0,11.0755,11.0908,11.0755,11.0755,18000.0
2005-10-14 14:55:00,14.45,14.45,14.43,14.44,19200.0,11.0831,11.0831,11.0678,11.0755,19200.0
2005-10-14 15:00:00,14.44,14.44,14.43,14.44,16500.0,11.0755,11.0755,11.0678,11.0755,16500.0
2005-10-14 15:05:00,14.44,14.44,14.42,14.43,12600.0,11.0755,11.0755,11.0601,11.0678,12600.0
2005-10-14 15:10:00,14.42,14.42,14.4,14.4,22500.0,11.0601,11.0601,11.0448,11.0448,22500.0
2005-10-14 15:15:00,14.41,14.41,14.4,14.4,13800.0,11.0525,11.0525,11.0448,11.0448,13800.0
2005-10-14 15:20:00,14.4,14.41,14.4,14.41,24600.0,11.0448,11.0525,11.0448,11.0525,24600.0
2005-10-14 15:25:00,14.41,14.41,14.4,14.41,14100.0,11.0525,11.0525,11.0448,11.0525,14100.0
2005-10-14 15:30:00,14.41,14.41,14.4,14.4,16800.0,11.0525,11.0525,11.0448,11.0448,16800.0
2005-10-14 15:35:00,14.4,14.43,14.4,14.43,34500.0,11.0448,11.0678,11.0448,11.0678,34500.0
2005-10-14 15:40:00,14.43,14.43,14.4,14.42,26400.0,11.0678,11.0678,11.0448,11.0601,26400.0
2005-10-14 15:45:00,14.41,14.42,14.41,14.42,40200.0,11.0525,11.0601,11.0525,11.0601,40200.0
2005-10-14 15:50:00,14.42,14.43,14.42,14.42,45600.0,11.0601,11.0678,11.0601,11.0601,45600.0
2005-10-14 15:55:00,14.42,14.43,14.41,14.42,41100.0,11.0601,11.0678,11.0525,11.0601,41100.0
2005-10-17 09:30:00,14.35,14.38,14.34,14.36,61500.0,11.0064,11.0294,10.9988,11.0141,61500.0
2005-10-17 09:35:00,14.36,14.38,14.36,14.38,33900.0,11.0141,11.0294,11.0141,11.0294,33900.0
2005-10-17 09:40:00,14.39,14.39,14.37,14.38,51600.0,11.0371,11.0371,11.0218,11.0294,51600.0
2005-10-17 09:45:00,14.37,14.37,14.36,14.37,39000.0,11.0218,11.0218,11.0141,11.0218,39000.0
2005-10-17 09:50:00,14.38,14.4,14.38,14.39,52200.0,11.0294,11.0448,11.0294,11.0371,52200.0
2005-10-17 09:55:00,14.39,14.4,14.36,14.38,30300.0,11.0371,11.0448,11.0141,11.0294,30300.0
2005-10-17 10:00:00,14.38,14.45,14.38,14.45,53100.0,11.0294,11.0831,11.0294,11.0831,53100.0
2005-10-17 10:05:00,14.45,14.45,14.43,14.45,63000.0,11.0831,11.0831,11.0678,11.0831,63000.0
2005-10-17 10:10:00,14.45,14.47,14.45,14.46,24900.0,11.0831,11.0985,11.0831,11.0908,24900.0
2005-10-17 10:15:00,14.46,14.48,14.45,14.47,33000.0,11.0908,11.1061,11.0831,11.0985,33000.0
2005-10-17 10:20:00,14.47,14.51,14.47,14.49,30900.0,11.0985,11.1292,11.0985,11.1138,30900.0
2005-10-17 10:25:00,14.49,14.51,14.48,14.51,27000.0,11.1138,11.1292,11.1061,11.1292,27000.0
2005-10-17 10:30:00,14.51,14.55,14.51,14.54,22800.0,11.1292,11.1598,11.1292,11.1522,22800.0
2005-10-17 10:35:00,14.55,14.55,14.53,14.53,33900.0,11.1598,11.1598,11.1445,11.1445,33900.0
2005-10-17 10:40:00,14.53,14.53,14.51,14.52,28200.0,11.1445,11.1445,11.1292,11.1368,28200.0
2005-10-17 10:45:00,14.52,14.53,14.52,14.53,18000.0,11.1368,11.1445,11.1368,11.1445,18000.0
2005-10-17 10:50:00,14.53,14.53,14.52,14.53,21900.0,11.1445,11.1445,11.1368,11.1445,21900.0
2005-10-17 10:55:00,14.53,14.56,14.53,14.56,32400.0,11.1445,11.1675,11.1445,11.1675,32400.0
2005-10-17 11:00:00,14.56,14.59,14.56,14.59,45600.0,11.1675,11.1905,11.1675,11.1905,45600.0
2005-10-17 11:05:00,14.59,14.62,14.59,14.61,51300.0,11.1905,11.2135,11.1905,11.2059,51300.0
2005-10-17 11:10:00,14.61,14.61,14.58,14.59,32700.0,11.2059,11.2059,11.1828,11.1905,32700.0
2005-10-17 11:15:00,14.59,14.6,14.59,14.6,26700.0,11.1905,11.1982,11.1905,11.1982,26700.0
2005-10-17 11:20:00,14.61,14.61,14.56,14.56,21900.0,11.2059,11.2059,11.1675,11.1675,21900.0
2005-10-17 11:25:00,14.55,14.55,14.53,14.53,28500.0,11.1598,11.1598,11.1445,11.1445,28500.0
2005-10-17 11:30:00,14.53,14.58,14.53,14.58,16500.0,11.1445,11.1828,11.1445,11.1828,16500.0
2005-10-17 11:35:00,14.58,14.6,14.58,14.6,15000.0,11.1828,11.1982,11.1828,11.1982,15000.0
2005-10-17 11:40:00,14.6,14.61,14.6,14.6,21600.0,11.1982,11.2059,11.1982,11.1982,21600.0
2005-10-17 11:45:00,14.6,14.6,14.59,14.6,15900.0,11.1982,11.1982,11.1905,11.1982,15900.0
2005-10-17 11:50:00,14.6,14.63,14.6,14.62,18600.0,11.1982,11.2212,11.1982,11.2135,18600.0
2005-10-17 11:55:00,14.62,14.62,14.6,14.6,17100.0,11.2135,11.2135,11.1982,11.1982,17100.0
2005-10-17 12:00:00,14.61,14.63,14.6,14.63,13200.0,11.2059,11.2212,11.1982,11.2212,13200.0
2005-10-17 12:05:00,14.63,14.64,14.58,14.58,28500.0,11.2212,11.2289,11.1828,11.1828,28500.0
2005-10-17 12:10:00,14.58,14.59,14.55,14.55,27000.0,11.1828,11.1905,11.1598,11.1598,27000.0
2005-10-17 12:15:00,14.55,14.56,14.55,14.56,3600.0,11.1598,11.1675,11.1598,11.1675,3600.0
2005-10-17 12:20:00,14.56,14.56,14.55,14.55,18900.0,11.1675,11.1675,11.1598,11.1598,18900.0
2005-10-17 12:25:00,14.55,14.56,14.55,14.56,10200.0,11.1598,11.1675,11.1598,11.1675,10200.0
2005-10-17 12:30:00,14.56,14.56,14.53,14.53,12900.0,11.1675,11.1675,11.1445,11.1445,12900.0
2005-10-17 12:35:00,14.53,14.54,14.51,14.51,27600.0,11.1445,11.1522,11.1292,11.1292,27600.0
2005-10-17 12:40:00,14.51,14.51,14.47,14.47,18900.0,11.1292,11.1292,11.0985,11.0985,18900.0
2005-10-17 12:45:00,14.47,14.53,14.47,14.53,24000.0,11.0985,11.1445,11.0985,11.1445,24000.0
2005-10-17 12:50:00,14.53,14.55,14.53,14.54,30600.0,11.1445,11.1598,11.1445,11.1522,30600.0
2005-10-17 12:55:00,14.54,14.54,14.5,14.52,34800.0,11.1522,11.1522,11.1215,11.1368,34800.0
2005-10-17 13:00:00,14.52,14.52,14.47,14.49,16500.0,11.1368,11.1368,11.0985,11.1138,16500.0
2005-10-17 13:05:00,14.49,14.52,14.49,14.52,15600.0,11.1138,11.1368,11.1138,11.1368,15600.0
2005-10-17 13:10:00,14.52,14.53,14.52,14.53,14100.0,11.1368,11.1445,11.1368,11.1445,14100.0
2005-10-17 13:15:00,14.54,14.54,14.53,14.54,12000.0,11.1522,11.1522,11.1445,11.1522,12000.0
2005-10-17 13:20:00,14.54,14.55,14.54,14.55,21600.0,11.1522,11.1598,11.1522,11.1598,21600.0
2005-10-17 13:25:00,14.55,14.55,14.52,14.53,32400.0,11.1598,11.1598,11.1368,11.1445,32400.0
2005-10-17 13:30:00,14.54,14.54,14.53,14.53,2700.0,11.1522,11.1522,11.1445,11.1445,2700.0
2005-10-17 13:35:00,14.53,14.54,14.53,14.54,20700.0,11.1445,11.1522,11.1445,11.1522,20700.0
2005-10-17 13:40:00,14.54,14.54,14.54,14.54,6300.0,11.1522,11.1522,11.1522,11.1522,6300.0
2005-10-17 13:45:00,14.54,14.57,14.54,14.57,27300.0,11.1522,11.1752,11.1522,11.1752,27300.0
2005-10-17 13:50:00,14.57,14.57,14.57,14.57,11700.0,11.1752,11.1752,11.1752,11.1752,11700.0
2005-10-17 13:55:00,14.57,14.57,14.56,14.57,12300.0,11.1752,11.1752,11.1675,11.1752,12300.0
2005-10-17 14:00:00,14.57,14.57,14.56,14.56,26700.0,11.1752,11.1752,11.1675,11.1675,26700.0
2005-10-17 14:05:00,14.56,14.57,14.55,14.55,23100.0,11.1675,11.1752,11.1598,11.1598,23100.0
2005-10-17 14:10:00,14.55,14.56,14.55,14.56,4500.0,11.1598,11.1675,11.1598,11.1675,4500.0
2005-10-17 14:15:00,14.56,14.57,14.56,14.57,13500.0,11.1675,11.1752,11.1675,11.1752,13500.0
2005-10-17 14:20:00,14.57,14.57,14.56,14.56,34500.0,11.1752,11.1752,11.1675,11.1675,34500.0
2005-10-17 14:25:00,14.56,14.56,14.55,14.55,6000.0,11.1675,11.1675,11.1598,11.1598,6000.0
2005-10-17 14:30:00,14.56,14.56,14.56,14.56,22500.0,11.1675,11.1675,11.1675,11.1675,22500.0
2005-10-17 14:35:00,14.56,14.58,14.56,14.58,33900.0,11.1675,11.1828,11.1675,11.1828,33900.0
2005-10-17 14:40:00,14.59,14.61,14.59,14.61,33900.0,11.1905,11.2059,11.1905,11.2059,33900.0
2005-10-17 14:45:00,14.61,14.62,14.61,14.61,72300.0,11.2059,11.2135,11.2059,11.2059,72300.0
2005-10-17 14:50:00,14.61,14.61,14.6,14.61,31500.0,11.2059,11.2059,11.1982,11.2059,31500.0
2005-10-17 14:55:00,14.6,14.6,14.57,14.58,36600.0,11.1982,11.1982,11.1752,11.1828,36600.0
2005-10-17 15:00:00,14.58,14.62,14.58,14.61,43800.0,11.1828,11.2135,11.1828,11.2059,43800.0
2005-10-17 15:05:00,14.61,14.62,14.61,14.62,26700.0,11.2059,11.2135,11.2059,11.2135,26700.0
2005-10-17 15:10:00,14.62,14.63,14.62,14.63,31200.0,11.2135,11.2212,11.2135,11.2212,31200.0
2005-10-17 15:15:00,14.63,14.65,14.63,14.64,60600.0,11.2212,11.2365,11.2212,11.2289,60600.0
2005-10-17 15:20:00,14.64,14.64,14.64,14.64,69000.0,11.2289,11.2289,11.2289,11.2289,69000.0
2005-10-17 15:25:00,14.64,14.66,14.64,14.65,101100.0,11.2289,11.2442,11.2289,11.2365,101100.0
2005-10-17 15:30:00,14.65,14.65,14.62,14.62,72900.0,11.2365,11.2365,11.2135,11.2135,72900.0
2005-10-17 15:35:00,14.62,14.63,14.62,14.62,54300.0,11.2135,11.2212,11.2135,11.2135,54300.0
2005-10-17 15:40:00,14.62,14.63,14.62,14.63,42600.0,11.2135,11.2212,11.2135,11.2212,42600.0
2005-10-17 15:45:00,14.63,14.67,14.63,14.66,158400.0,11.2212,11.2519,11.2212,11.2442,158400.0
2005-10-17 15:50:00,14.66,14.67,14.66,14.66,93900.0,11.2442,11.2519,11.2442,11.2442,93900.0
2005-10-17 15:55:00,14.66,14.68,14.66,14.67,244500.0,11.2442,11.2595,11.2442,11.2519,244500.0
2005-10-18 09:30:00,14.62,14.63,14.58,14.6,51000.0,11.2135,11.2212,11.1828,11.1982,51000.0
2005-10-18 09:35:00,14.61,14.65,14.6,14.6,34200.0,11.2059,11.2365,11.1982,11.1982,34200.0
2005-10-18 09:40:00,14.6,14.6,14.53,14.53,49500.0,11.1982,11.1982,11.1445,11.1445,49500.0
2005-10-18 09:45:00,14.53,14.53,14.49,14.49,29400.0,11.1445,11.1445,11.1138,11.1138,29400.0
2005-10-18 09:50:00,14.49,14.5,14.46,14.46,43500.0,11.1138,11.1215,11.0908,11.0908,43500.0
2005-10-18 09:55:00,14.47,14.47,14.42,14.43,38100.0,11.0985,11.0985,11.0601,11.0678,38100.0
2005-10-18 10:00:00,14.43,14.47,14.43,14.44,41100.0,11.0678,11.0985,11.0678,11.0755,41100.0
2005-10-18 10:05:00,14.44,14.45,14.43,14.45,39000.0,11.0755,11.0831,11.0678,11.0831,39000.0
2005-10-18 10:10:00,14.45,14.48,14.45,14.46,41700.0,11.0831,11.1061,11.0831,11.0908,41700.0
2005-10-18 10:15:00,14.46,14.47,14.45,14.46,13200.0,11.0908,11.0985,11.0831,11.0908,13200.0
2005-10-18 10:20:00,14.45,14.46,14.42,14.42,30900.0,11.0831,11.0908,11.0601,11.0601,30900.0
2005-10-18 10:25:00,14.42,14.42,14.4,14.41,21900.0,11.0601,11.0601,11.0448,11.0525,21900.0
2005-10-18 10:30:00,14.39,14.41,14.39,14.41,31200.0,11.0371,11.0525,11.0371,11.0525,31200.0
2005-10-18 10:35:00,14.4,14.41,14.38,14.39,60600.0,11.0448,11.0525,11.0294,11.0371,60600.0
2005-10-18 10:40:00,14.38,14.39,14.37,14.38,45000.0,11.0294,11.0371,11.0218,11.0294,45000.0
2005-10-18 10:45:00,14.38,14.38,14.36,14.36,54000.0,11.0294,11.0294,11.0141,11.0141,54000.0
2005-10-18 10:50:00,14.36,14.38,14.36,14.37,25200.0,11.0141,11.0294,11.0141,11.0218,25200.0
2005-10-18 10:55:00,14.38,14.39,14.36,14.36,62700.0,11.0294,11.0371,11.0141,11.0141,62700.0
2005-10-18 11:00:00,14.36,14.36,14.35,14.36,60900.0,11.0141,11.0141,11.0064,11.0141,60900.0
2005-10-18 11:05:00,14.36,14.37,14.36,14.37,58800.0,11.0141,11.0218,11.0141,11.0218,58800.0
2005-10-18 11:10:00,14.37,14.37,14.35,14.35,15300.0,11.0218,11.0218,11.0064,11.0064,15300.0
2005-10-18 11:15:00,14.35,14.37,14.35,14.35,38100.0,11.0064,11.0218,11.0064,11.0064,38100.0
2005-10-18 11:20:00,14.35,14.37,14.34,14.36,82200.0,11.0064,11.0218,10.9988,11.0141,82200.0
2005-10-18 11:25:00,14.35,14.37,14.34,14.36,42900.0,11.0064,11.0218,10.9988,11.0141,42900.0
2005-10-18 11:30:00,14.36,14.36,14.35,14.36,12900.0,11.0141,11.0141,11.0064,11.0141,12900.0
2005-10-18 11:35:00,14.36,14.37,14.36,14.36,22200.0,11.0141,11.0218,11.0141,11.0141,22200.0
2005-10-18 11:40:00,14.36,14.43,14.36,14.43,37500.0,11.0141,11.0678,11.0141,11.0678,37500.0
2005-10-18 11:45:00,14.43,14.44,14.42,14.44,25500.0,11.0678,11.0755,11.0601,11.0755,25500.0
2005-10-18 11:50:00,14.44,14.45,14.43,14.43,27300.0,11.0755,11.0831,11.0678,11.0678,27300.0
2005-10-18 11:55:00,14.43,14.43,14.39,14.39,13500.0,11.0678,11.0678,11.0371,11.0371,13500.0
2005-10-18 12:00:00,14.39,14.41,14.38,14.4,19200.0,11.0371,11.0525,11.0294,11.0448,19200.0
2005-10-18 12:05:00,14.41,14.41,14.41,14.41,17100.0,11.0525,11.0525,11.0525,11.0525,17100.0
2005-10-18 12:10:00,14.41,14.41,14.41,14.41,16200.0,11.0525,11.0525,11.0525,11.0525,16200.0
2005-10-18 12:15:00,14.41,14.41,14.41,14.41,26700.0,11.0525,11.0525,11.0525,11.0525,26700.0
2005-10-18 12:20:00,14.41,14.43,14.41,14.42,30000.0,11.0525,11.0678,11.0525,11.0601,30000.0
2005-10-18 12:25:00,14.42,14.43,14.41,14.42,20400.0,11.0601,11.0678,11.0525,11.0601,20400.0
2005-10-18 12:30:00,14.42,14.43,14.42,14.42,14100.0,11.0601,11.0678,11.0601,11.0601,14100.0
2005-10-18 12:35:00,14.43,14.43,14.39,14.39,23400.0,11.0678,11.0678,11.0371,11.0371,23400.0
2005-10-18 12:40:00,14.4,14.4,14.38,14.39,15300.0,11.0448,11.0448,11.0294,11.0371,15300.0
2005-10-18 12:45:00,14.39,14.39,14.37,14.38,17700.0,11.0371,11.0371,11.0218,11.0294,17700.0
2005-10-18 12:50:00,14.38,14.39,14.38,14.39,6000.0,11.0294,11.0371,11.0294,11.0371,6000.0
2005-10-18 12:55:00,14.38,14.38,14.37,14.37,27000.0,11.0294,11.0294,11.0218,11.0218,27000.0
2005-10-18 13:00:00,14.37,14.38,14.36,14.36,66900.0,11.0218,11.0294,11.0141,11.0141,66900.0
2005-10-18 13:05:00,14.36,14.38,14.36,14.38,27300.0,11.0141,11.0294,11.0141,11.0294,27300.0
2005-10-18 13:10:00,14.38,14.4,14.38,14.39,58200.0,11.0294,11.0448,11.0294,11.0371,58200.0
2005-10-18 13:15:00,14.39,14.39,14.35,14.35,46200.0,11.0371,11.0371,11.0064,11.0064,46200.0
2005-10-18 13:20:00,14.35,14.36,14.34,14.36,52500.0,11.0064,11.0141,10.9988,11.0141,52500.0
2005-10-18 13:25:00,14.35,14.35,14.33,14.34,33600.0,11.0064,11.0064,10.9911,10.9988,33600.0
2005-10-18 13:30:00,14.34,14.34,14.33,14.34,43500.0,10.9988,10.9988,10.9911,10.9988,43500.0
2005-10-18 13:35:00,14.34,14.34,14.33,14.33,26700.0,10.9988,10.9988,10.9911,10.9911,26700.0
2005-10-18 13:40:00,14.33,14.34,14.33,14.33,18300.0,10.9911,10.9988,10.9911,10.9911,18300.0
2005-10-18 13:45:00,14.33,14.34,14.33,14.33,21900.0,10.9911,10.9988,10.9911,10.9911,21900.0
2005-10-18 13:50:00,14.33,14.34,14.33,14.33,35400.0,10.9911,10.9988,10.9911,10.9911,35400.0
2005-10-18 13:55:00,14.33,14.34,14.31,14.33,119700.0,10.9911,10.9988,10.9758,10.9911,119700.0
2005-10-18 14:00:00,14.33,14.33,14.31,14.33,32700.0,10.9911,10.9911,10.9758,10.9911,32700.0
2005-10-18 14:05:00,14.33,14.34,14.33,14.33,49800.0,10.9911,10.9988,10.9911,10.9911,49800.0
2005-10-18 14:10:00,14.33,14.34,14.32,14.33,19500.0,10.9911,10.9988,10.9834,10.9911,19500.0
2005-10-18 14:15:00,14.33,14.33,14.31,14.31,25800.0,10.9911,10.9911,10.9758,10.9758,25800.0
2005-10-18 14:20:00,14.31,14.32,14.3,14.31,34200.0,10.9758,10.9834,10.9681,10.9758,34200.0
2005-10-18 14:25:00,14.31,14.32,14.3,14.32,46800.0,10.9758,10.9834,10.9681,10.9834,46800.0
2005-10-18 14:30:00,14.31,14.33,14.31,14.33,30900.0,10.9758,10.9911,10.9758,10.9911,30900.0
2005-10-18 14:35:00,14.32,14.34,14.32,14.32,35100.0,10.9834,10.9988,10.9834,10.9834,35100.0
2005-10-18 14:40:00,14.32,14.32,14.28,14.29,87000.0,10.9834,10.9834,10.9527,10.9604,87000.0
2005-10-18 14:45:00,14.28,14.29,14.28,14.28,46800.0,10.9527,10.9604,10.9527,10.9527,46800.0
2005-10-18 14:50:00,14.29,14.29,14.28,14.28,27900.0,10.9604,10.9604,10.9527,10.9527,27900.0
2005-10-18 14:55:00,14.28,14.28,14.25,14.28,31800.0,10.9527,10.9527,10.9297,10.9527,31800.0
2005-10-18 15:00:00,14.27,14.27,14.25,14.25,28500.0,10.9451,10.9451,10.9297,10.9297,28500.0
2005-10-18 15:05:00,14.25,14.27,14.25,14.25,28800.0,10.9297,10.9451,10.9297,10.9297,28800.0
2005-10-18 15:10:00,14.25,14.27,14.25,14.27,28800.0,10.9297,10.9451,10.9297,10.9451,28800.0
2005-10-18 15:15:00,14.27,14.3,14.27,14.29,29100.0,10.9451,10.9681,10.9451,10.9604,29100.0
2005-10-18 15:20:00,14.28,14.28,14.26,14.27,47400.0,10.9527,10.9527,10.9374,10.9451,47400.0
2005-10-18 15:25:00,14.27,14.29,14.27,14.28,27300.0,10.9451,10.9604,10.9451,10.9527,27300.0
2005-10-18 15:30:00,14.28,14.29,14.28,14.29,35700.0,10.9527,10.9604,10.9527,10.9604,35700.0
2005-10-18 15:35:00,14.28,14.29,14.28,14.29,68400.0,10.9527,10.9604,10.9527,10.9604,68400.0
2005-10-18 15:40:00,14.29,14.29,14.27,14.28,45900.0,10.9604,10.9604,10.9451,10.9527,45900.0
2005-10-18 15:45:00,14.28,14.3,14.26,14.3,53700.0,10.9527,10.9681,10.9374,10.9681,53700.0
2005-10-18 15:50:00,14.3,14.3,14.29,14.3,79200.0,10.9681,10.9681,10.9604,10.9681,79200.0
2005-10-18 15:55:00,14.3,14.3,14.28,14.28,93600.0,10.9681,10.9681,10.9527,10.9527,93600.0
2005-10-19 09:30:00,14.17,14.17,14.14,14.15,89700.0,10.8684,10.8684,10.8454,10.853,89700.0
2005-10-19 09:35:00,14.16,14.17,14.13,14.17,124200.0,10.8607,10.8684,10.8377,10.8684,124200.0
2005-10-19 09:40:00,14.17,14.17,14.16,14.16,61200.0,10.8684,10.8684,10.8607,10.8607,61200.0
2005-10-19 09:45:00,14.14,14.14,14.08,14.11,30600.0,10.8454,10.8454,10.7993,10.8224,30600.0
2005-10-19 09:50:00,14.1,14.16,14.1,14.15,17400.0,10.8147,10.8607,10.8147,10.853,17400.0
2005-10-19 09:55:00,14.16,14.16,14.12,14.12,51300.0,10.8607,10.8607,10.83,10.83,51300.0
2005-10-19 10:00:00,14.12,14.13,14.12,14.13,36000.0,10.83,10.8377,10.83,10.8377,36000.0
2005-10-19 10:05:00,14.13,14.14,14.13,14.14,72300.0,10.8377,10.8454,10.8377,10.8454,72300.0
2005-10-19 10:10:00,14.15,14.15,14.13,14.13,15300.0,10.853,10.853,10.8377,10.8377,15300.0
2005-10-19 10:15:00,14.13,14.16,14.13,14.16,14100.0,10.8377,10.8607,10.8377,10.8607,14100.0
2005-10-19 10:20:00,14.16,14.16,14.1,14.1,23700.0,10.8607,10.8607,10.8147,10.8147,23700.0
2005-10-19 10:25:00,14.11,14.14,14.11,14.14,11400.0,10.8224,10.8454,10.8224,10.8454,11400.0
2005-10-19 10:30:00,14.14,14.17,14.14,14.16,34800.0,10.8454,10.8684,10.8454,10.8607,34800.0
2005-10-19 10:35:00,14.16,14.17,14.15,14.16,32100.0,10.8607,10.8684,10.853,10.8607,32100.0
2005-10-19 10:40:00,14.16,14.17,14.13,14.14,47100.0,10.8607,10.8684,10.8377,10.8454,47100.0
2005-10-19 10:45:00,14.14,14.14,14.12,14.13,23400.0,10.8454,10.8454,10.83,10.8377,23400.0
2005-10-19 10:50:00,14.13,14.14,14.13,14.14,18600.0,10.8377,10.8454,10.8377,10.8454,18600.0
2005-10-19 10:55:00,14.14,14.14,14.14,14.14,35700.0,10.8454,10.8454,10.8454,10.8454,35700.0
2005-10-19 11:00:00,14.13,14.14,14.12,14.13,26100.0,10.8377,10.8454,10.83,10.8377,26100.0
2005-10-19 11:05:00,14.13,14.14,14.12,14.12,33600.0,10.8377,10.8454,10.83,10.83,33600.0
2005-10-19 11:10:00,14.12,14.13,14.12,14.12,18000.0,10.83,10.8377,10.83,10.83,18000.0
2005-10-19 11:15:00,14.13,14.14,14.12,14.12,19200.0,10.8377,10.8454,10.83,10.83,19200.0
2005-10-19 11:20:00,14.12,14.14,14.1,14.11,20700.0,10.83,10.8454,10.8147,10.8224,20700.0
2005-10-19 11:25:00,14.1,14.11,14.07,14.09,38700.0,10.8147,10.8224,10.7917,10.807,38700.0
2005-10-19 11:30:00,14.09,14.11,14.09,14.11,27000.0,10.807,10.8224,10.807,10.8224,27000.0
2005-10-19 11:35:00,14.11,14.11,14.09,14.1,11700.0,10.8224,10.8224,10.807,10.8147,11700.0
2005-10-19 11:40:00,14.1,14.1,14.1,14.1,21600.0,10.8147,10.8147,10.8147,10.8147,21600.0
2005-10-19 11:45:00,14.1,14.11,14.1,14.1,15600.0,10.8147,10.8224,10.8147,10.8147,15600.0
2005-10-19 11:50:00,14.1,14.1,14.1,14.1,7500.0,10.8147,10.8147,10.8147,10.8147,7500.0
2005-10-19 11:55:00,14.1,14.1,14.09,14.1,15600.0,10.8147,10.8147,10.807,10.8147,15600.0
2005-10-19 12:00:00,14.09,14.09,14.07,14.08,38700.0,10.807,10.807,10.7917,10.7993,38700.0
2005-10-19 12:05:00,14.08,14.11,14.08,14.11,34800.0,10.7993,10.8224,10.7993,10.8224,34800.0
2005-10-19 12:10:00,14.12,14.13,14.12,14.12,35700.0,10.83,10.8377,10.83,10.83,35700.0
2005-10-19 12:15:00,14.12,14.12,14.12,14.12,2400.0,10.83,10.83,10.83,10.83,2400.0
2005-10-19 12:20:00,14.12,14.13,14.12,14.13,16800.0,10.83,10.8377,10.83,10.8377,16800.0
2005-10-19 12:25:00,14.13,14.15,14.13,14.15,5400.0,10.8377,10.853,10.8377,10.853,5400.0
2005-10-19 12:30:00,14.15,14.19,14.15,14.19,30300.0,10.853,10.8837,10.853,10.8837,30300.0
2005-10-19 12:35:00,14.19,14.19,14.18,14.19,44700.0,10.8837,10.8837,10.876,10.8837,44700.0
2005-10-19 12:40:00,14.2,14.25,14.2,14.25,70200.0,10.8914,10.9297,10.8914,10.9297,70200.0
2005-10-19 12:45:00,14.26,14.26,14.22,14.22,45300.0,10.9374,10.9374,10.9067,10.9067,45300.0
2005-10-19 12:50:00,14.22,14.22,14.2,14.2,24600.0,10.9067,10.9067,10.8914,10.8914,24600.0
2005-10-19 12:55:00,14.21,14.23,14.21,14.21,17700.0,10.8991,10.9144,10.8991,10.8991,17700.0
2005-10-19 13:00:00,14.21,14.23,14.21,14.21,18900.0,10.8991,10.9144,10.8991,10.8991,18900.0
2005-10-19 13:05:00,14.2,14.23,14.19,14.23,15900.0,10.8914,10.9144,10.8837,10.9144,15900.0
2005-10-19 13:10:00,14.22,14.23,14.22,14.23,9900.0,10.9067,10.9144,10.9067,10.9144,9900.0
2005-10-19 13:15:00,14.23,14.24,14.23,14.23,53700.0,10.9144,10.9221,10.9144,10.9144,53700.0
2005-10-19 13:20:00,14.23,14.24,14.23,14.23,7500.0,10.9144,10.9221,10.9144,10.9144,7500.0
2005-10-19 13:25:00,14.23,14.23,14.18,14.19,15600.0,10.9144,10.9144,10.876,10.8837,15600.0
2005-10-19 13:30:00,14.19,14.23,14.19,14.22,8400.0,10.8837,10.9144,10.8837,10.9067,8400.0
2005-10-19 13:35:00,14.23,14.24,14.2,14.22,17700.0,10.9144,10.9221,10.8914,10.9067,17700.0
2005-10-19 13:40:00,14.22,14.23,14.22,14.22,1500.0,10.9067,10.9144,10.9067,10.9067,1500.0
2005-10-19 13:45:00,14.22,14.24,14.22,14.24,33900.0,10.9067,10.9221,10.9067,10.9221,33900.0
2005-10-19 13:50:00,14.24,14.26,14.23,14.26,87900.0,10.9221,10.9374,10.9144,10.9374,87900.0
2005-10-19 13:55:00,14.27,14.27,14.26,14.26,17700.0,10.9451,10.9451,10.9374,10.9374,17700.0
2005-10-19 14:00:00,14.27,14.28,14.26,14.27,28500.0,10.9451,10.9527,10.9374,10.9451,28500.0
2005-10-19 14:05:00,14.27,14.38,14.27,14.36,99300.0,10.9451,11.0294,10.9451,11.0141,99300.0
2005-10-19 14:10:00,14.36,14.36,14.32,14.32,96900.0,11.0141,11.0141,10.9834,10.9834,96900.0
2005-10-19 14:15:00,14.32,14.33,14.31,14.31,47700.0,10.9834,10.9911,10.9758,10.9758,47700.0
2005-10-19 14:20:00,14.3,14.31,14.3,14.3,23400.0,10.9681,10.9758,10.9681,10.9681,23400.0
2005-10-19 14:25:00,14.29,14.3,14.28,14.29,33600.0,10.9604,10.9681,10.9527,10.9604,33600.0
2005-10-19 14:30:00,14.29,14.3,14.29,14.3,125100.0,10.9604,10.9681,10.9604,10.9681,125100.0
2005-10-19 14:35:00,14.3,14.3,14.3,14.3,37500.0,10.9681,10.9681,10.9681,10.9681,37500.0
2005-10-19 14:40:00,14.3,14.3,14.29,14.29,19500.0,10.9681,10.9681,10.9604,10.9604,19500.0
2005-10-19 14:45:00,14.29,14.3,14.29,14.3,24300.0,10.9604,10.9681,10.9604,10.9681,24300.0
2005-10-19 14:50:00,14.3,14.3,14.29,14.3,45300.0,10.9681,10.9681,10.9604,10.9681,45300.0
2005-10-19 14:55:00,14.3,14.32,14.3,14.32,95400.0,10.9681,10.9834,10.9681,10.9834,95400.0
2005-10-19 15:00:00,14.32,14.33,14.32,14.32,12900.0,10.9834,10.9911,10.9834,10.9834,12900.0
2005-10-19 15:05:00,14.33,14.34,14.33,14.33,15900.0,10.9911,10.9988,10.9911,10.9911,15900.0
2005-10-19 15:10:00,14.34,14.34,14.33,14.33,15900.0,10.9988,10.9988,10.9911,10.9911,15900.0
2005-10-19 15:15:00,14.32,14.33,14.32,14.33,17400.0,10.9834,10.9911,10.9834,10.9911,17400.0
2005-10-19 15:20:00,14.33,14.35,14.33,14.35,28200.0,10.9911,11.0064,10.9911,11.0064,28200.0
2005-10-19 15:25:00,14.35,14.35,14.33,14.34,24000.0,11.0064,11.0064,10.9911,10.9988,24000.0
2005-10-19 15:30:00,14.35,14.38,14.34,14.38,44700.0,11.0064,11.0294,10.9988,11.0294,44700.0
2005-10-19 15:35:00,14.38,14.39,14.37,14.37,36600.0,11.0294,11.0371,11.0218,11.0218,36600.0
2005-10-19 15:40:00,14.37,14.39,14.37,14.39,54900.0,11.0218,11.0371,11.0218,11.0371,54900.0
2005-10-19 15:45:00,14.39,14.39,14.33,14.35,106800.0,11.0371,11.0371,10.9911,11.0064,106800.0
2005-10-19 15:50:00,14.35,14.36,14.35,14.35,91800.0,11.0064,11.0141,11.0064,11.0064,91800.0
2005-10-19 15:55:00,14.35,14.35,14.33,14.35,188700.0,11.0064,11.0064,10.9911,11.0064,188700.0
2005-10-20 09:30:00,14.4,14.43,14.39,14.43,21000.0,11.0448,11.0678,11.0371,11.0678,21000.0
2005-10-20 09:35:00,14.42,14.43,14.4,14.41,19200.0,11.0601,11.0678,11.0448,11.0525,19200.0
2005-10-20 09:40:00,14.42,14.44,14.41,14.44,12000.0,11.0601,11.0755,11.0525,11.0755,12000.0
2005-10-20 09:45:00,14.45,14.47,14.42,14.42,36000.0,11.0831,11.0985,11.0601,11.0601,36000.0
2005-10-20 09:50:00,14.42,14.42,14.41,14.41,20100.0,11.0601,11.0601,11.0525,11.0525,20100.0
2005-10-20 09:55:00,14.41,14.43,14.41,14.41,11100.0,11.0525,11.0678,11.0525,11.0525,11100.0
2005-10-20 10:00:00,14.42,14.45,14.42,14.45,48300.0,11.0601,11.0831,11.0601,11.0831,48300.0
2005-10-20 10:05:00,14.44,14.44,14.41,14.41,25500.0,11.0755,11.0755,11.0525,11.0525,25500.0
2005-10-20 10:10:00,14.41,14.42,14.39,14.42,24900.0,11.0525,11.0601,11.0371,11.0601,24900.0
2005-10-20 10:15:00,14.42,14.43,14.41,14.43,6900.0,11.0601,11.0678,11.0525,11.0678,6900.0
2005-10-20 10:20:00,14.42,14.43,14.42,14.43,6900.0,11.0601,11.0678,11.0601,11.0678,6900.0
2005-10-20 10:25:00,14.43,14.43,14.4,14.41,17400.0,11.0678,11.0678,11.0448,11.0525,17400.0
2005-10-20 10:30:00,14.41,14.45,14.41,14.44,9600.0,11.0525,11.0831,11.0525,11.0755,9600.0
2005-10-20 10:35:00,14.44,14.46,14.44,14.45,18600.0,11.0755,11.0908,11.0755,11.0831,18600.0
2005-10-20 10:40:00,14.45,14.46,14.45,14.46,23400.0,11.0831,11.0908,11.0831,11.0908,23400.0
2005-10-20 10:45:00,14.46,14.48,14.46,14.47,8100.0,11.0908,11.1061,11.0908,11.0985,8100.0
2005-10-20 10:50:00,14.47,14.49,14.47,14.49,21000.0,11.0985,11.1138,11.0985,11.1138,21000.0
2005-10-20 10:55:00,14.48,14.53,14.48,14.53,32100.0,11.1061,11.1445,11.1061,11.1445,32100.0
2005-10-20 11:00:00,14.52,14.52,14.5,14.5,11700.0,11.1368,11.1368,11.1215,11.1215,11700.0
2005-10-20 11:05:00,14.5,14.52,14.49,14.52,9900.0,11.1215,11.1368,11.1138,11.1368,9900.0
2005-10-20 11:10:00,14.51,14.51,14.5,14.5,17400.0,11.1292,11.1292,11.1215,11.1215,17400.0
2005-10-20 11:15:00,14.5,14.5,14.46,14.48,31800.0,11.1215,11.1215,11.0908,11.1061,31800.0
2005-10-20 11:20:00,14.49,14.52,14.49,14.52,16500.0,11.1138,11.1368,11.1138,11.1368,16500.0
2005-10-20 11:25:00,14.51,14.52,14.5,14.51,32100.0,11.1292,11.1368,11.1215,11.1292,32100.0
2005-10-20 11:30:00,14.52,14.52,14.51,14.51,7500.0,11.1368,11.1368,11.1292,11.1292,7500.0
2005-10-20 11:35:00,14.52,14.59,14.52,14.57,25800.0,11.1368,11.1905,11.1368,11.1752,25800.0
2005-10-20 11:40:00,14.57,14.61,14.56,14.59,18000.0,11.1752,11.2059,11.1675,11.1905,18000.0
2005-10-20 11:45:00,14.59,14.6,14.58,14.6,6300.0,11.1905,11.1982,11.1828,11.1982,6300.0
2005-10-20 11:50:00,14.6,14.63,14.6,14.63,16800.0,11.1982,11.2212,11.1982,11.2212,16800.0
2005-10-20 11:55:00,14.64,14.64,14.61,14.63,29700.0,11.2289,11.2289,11.2059,11.2212,29700.0
2005-10-20 12:00:00,14.63,14.66,14.63,14.63,33600.0,11.2212,11.2442,11.2212,11.2212,33600.0
2005-10-20 12:05:00,14.64,14.67,14.64,14.65,129600.0,11.2289,11.2519,11.2289,11.2365,129600.0
2005-10-20 12:10:00,14.65,14.65,14.62,14.63,45900.0,11.2365,11.2365,11.2135,11.2212,45900.0
2005-10-20 12:15:00,14.61,14.63,14.61,14.63,20100.0,11.2059,11.2212,11.2059,11.2212,20100.0
2005-10-20 12:20:00,14.62,14.63,14.61,14.63,20400.0,11.2135,11.2212,11.2059,11.2212,20400.0
2005-10-20 12:25:00,14.63,14.65,14.63,14.65,25500.0,11.2212,11.2365,11.2212,11.2365,25500.0
2005-10-20 12:30:00,14.64,14.64,14.58,14.6,36300.0,11.2289,11.2289,11.1828,11.1982,36300.0
2005-10-20 12:35:00,14.6,14.61,14.6,14.61,16500.0,11.1982,11.2059,11.1982,11.2059,16500.0
2005-10-20 12:40:00,14.6,14.61,14.6,14.6,9600.0,11.1982,11.2059,11.1982,11.1982,9600.0
2005-10-20 12:45:00,14.61,14.62,14.58,14.58,54900.0,11.2059,11.2135,11.1828,11.1828,54900.0
2005-10-20 12:50:00,14.59,14.59,14.57,14.58,19800.0,11.1905,11.1905,11.1752,11.1828,19800.0
2005-10-20 12:55:00,14.58,14.58,14.58,14.58,6900.0,11.1828,11.1828,11.1828,11.1828,6900.0
2005-10-20 13:00:00,14.58,14.58,14.57,14.58,40500.0,11.1828,11.1828,11.1752,11.1828,40500.0
2005-10-20 13:05:00,14.57,14.62,14.57,14.61,41400.0,11.1752,11.2135,11.1752,11.2059,41400.0
2005-10-20 13:10:00,14.61,14.61,14.6,14.6,27300.0,11.2059,11.2059,11.1982,11.1982,27300.0
2005-10-20 13:15:00,14.6,14.6,14.58,14.6,25500.0,11.1982,11.1982,11.1828,11.1982,25500.0
2005-10-20 13:20:00,14.59,14.65,14.59,14.65,15600.0,11.1905,11.2365,11.1905,11.2365,15600.0
2005-10-20 13:25:00,14.65,14.67,14.63,14.63,40200.0,11.2365,11.2519,11.2212,11.2212,40200.0
2005-10-20 13:30:00,14.62,14.63,14.61,14.61,24900.0,11.2135,11.2212,11.2059,11.2059,24900.0
2005-10-20 13:35:00,14.62,14.62,14.6,14.6,22800.0,11.2135,11.2135,11.1982,11.1982,22800.0
2005-10-20 13:40:00,14.6,14.64,14.6,14.63,12000.0,11.1982,11.2289,11.1982,11.2212,12000.0
2005-10-20 13:45:00,14.63,14.63,14.62,14.63,27300.0,11.2212,11.2212,11.2135,11.2212,27300.0
2005-10-20 13:50:00,14.63,14.63,14.63,14.63,17100.0,11.2212,11.2212,11.2212,11.2212,17100.0
2005-10-20 13:55:00,14.64,14.64,14.63,14.63,15600.0,11.2289,11.2289,11.2212,11.2212,15600.0
2005-10-20 14:00:00,14.63,14.63,14.61,14.61,18900.0,11.2212,11.2212,11.2059,11.2059,18900.0
2005-10-20 14:05:00,14.61,14.64,14.61,14.63,12900.0,11.2059,11.2289,11.2059,11.2212,12900.0
2005-10-20 14:10:00,14.63,14.63,14.58,14.59,15600.0,11.2212,11.2212,11.1828,11.1905,15600.0
2005-10-20 14:15:00,14.58,14.58,14.58,14.58,8100.0,11.1828,11.1828,11.1828,11.1828,8100.0
2005-10-20 14:20:00,14.59,14.59,14.55,14.55,11400.0,11.1905,11.1905,11.1598,11.1598,11400.0
2005-10-20 14:25:00,14.54,14.56,14.53,14.53,14700.0,11.1522,11.1675,11.1445,11.1445,14700.0
2005-10-20 14:30:00,14.54,14.56,14.54,14.55,16500.0,11.1522,11.1675,11.1522,11.1598,16500.0
2005-10-20 14:35:00,14.55,14.55,14.52,14.52,19500.0,11.1598,11.1598,11.1368,11.1368,19500.0
2005-10-20 14:40:00,14.52,14.54,14.51,14.51,11400.0,11.1368,11.1522,11.1292,11.1292,11400.0
2005-10-20 14:45:00,14.52,14.53,14.5,14.5,16500.0,11.1368,11.1445,11.1215,11.1215,16500.0
2005-10-20 14:50:00,14.5,14.51,14.5,14.5,13500.0,11.1215,11.1292,11.1215,11.1215,13500.0
2005-10-20 14:55:00,14.5,14.51,14.49,14.5,6300.0,11.1215,11.1292,11.1138,11.1215,6300.0
2005-10-20 15:00:00,14.5,14.53,14.5,14.52,26400.0,11.1215,11.1445,11.1215,11.1368,26400.0
2005-10-20 15:05:00,14.52,14.52,14.51,14.52,8700.0,11.1368,11.1368,11.1292,11.1368,8700.0
2005-10-20 15:10:00,14.52,14.52,14.47,14.47,35400.0,11.1368,11.1368,11.0985,11.0985,35400.0
2005-10-20 15:15:00,14.47,14.48,14.46,14.46,19200.0,11.0985,11.1061,11.0908,11.0908,19200.0
2005-10-20 15:20:00,14.46,14.47,14.41,14.43,60600.0,11.0908,11.0985,11.0525,11.0678,60600.0
2005-10-20 15:25:00,14.43,14.43,14.39,14.4,33900.0,11.0678,11.0678,11.0371,11.0448,33900.0
2005-10-20 15:30:00,14.4,14.42,14.39,14.42,131700.0,11.0448,11.0601,11.0371,11.0601,131700.0
2005-10-20 15:35:00,14.42,14.46,14.42,14.42,39900.0,11.0601,11.0908,11.0601,11.0601,39900.0
2005-10-20 15:40:00,14.41,14.41,14.38,14.39,43800.0,11.0525,11.0525,11.0294,11.0371,43800.0
2005-10-20 15:45:00,14.39,14.39,14.36,14.38,65700.0,11.0371,11.0371,11.0141,11.0294,65700.0
2005-10-20 15:50:00,14.38,14.39,14.37,14.39,87000.0,11.0294,11.0371,11.0218,11.0371,87000.0
2005-10-20 15:55:00,14.39,14.42,14.38,14.42,167700.0,11.0371,11.0601,11.0294,11.0601,167700.0
2005-10-21 09:30:00,14.57,14.57,14.5,14.5,189900.0,11.1752,11.1752,11.1215,11.1215,189900.0
2005-10-21 09:35:00,14.5,14.58,14.5,14.52,17700.0,11.1215,11.1828,11.1215,11.1368,17700.0
2005-10-21 09:40:00,14.52,14.53,14.49,14.49,22200.0,11.1368,11.1445,11.1138,11.1138,22200.0
2005-10-21 09:45:00,14.47,14.47,14.37,14.39,14700.0,11.0985,11.0985,11.0218,11.0371,14700.0
2005-10-21 09:50:00,14.38,14.39,14.35,14.37,35700.0,11.0294,11.0371,11.0064,11.0218,35700.0
2005-10-21 09:55:00,14.38,14.38,14.34,14.37,22200.0,11.0294,11.0294,10.9988,11.0218,22200.0
2005-10-21 10:00:00,14.37,14.39,14.36,14.37,29400.0,11.0218,11.0371,11.0141,11.0218,29400.0
2005-10-21 10:05:00,14.38,14.4,14.38,14.39,58800.0,11.0294,11.0448,11.0294,11.0371,58800.0
2005-10-21 10:10:00,14.39,14.46,14.38,14.44,33300.0,11.0371,11.0908,11.0294,11.0755,33300.0
2005-10-21 10:15:00,14.44,14.5,14.43,14.5,45000.0,11.0755,11.1215,11.0678,11.1215,45000.0
2005-10-21 10:20:00,14.5,14.5,14.46,14.46,33900.0,11.1215,11.1215,11.0908,11.0908,33900.0
2005-10-21 10:25:00,14.46,14.51,14.46,14.5,36900.0,11.0908,11.1292,11.0908,11.1215,36900.0
2005-10-21 10:30:00,14.5,14.51,14.48,14.49,29400.0,11.1215,11.1292,11.1061,11.1138,29400.0
2005-10-21 10:35:00,14.5,14.51,14.48,14.5,52200.0,11.1215,11.1292,11.1061,11.1215,52200.0
2005-10-21 10:40:00,14.49,14.5,14.49,14.49,25800.0,11.1138,11.1215,11.1138,11.1138,25800.0
2005-10-21 10:45:00,14.49,14.5,14.49,14.5,56100.0,11.1138,11.1215,11.1138,11.1215,56100.0
2005-10-21 10:50:00,14.5,14.55,14.5,14.52,215700.0,11.1215,11.1598,11.1215,11.1368,215700.0
2005-10-21 10:55:00,14.52,14.52,14.51,14.52,57300.0,11.1368,11.1368,11.1292,11.1368,57300.0
2005-10-21 11:00:00,14.52,14.52,14.51,14.51,31200.0,11.1368,11.1368,11.1292,11.1292,31200.0
2005-10-21 11:05:00,14.51,14.54,14.51,14.54,50700.0,11.1292,11.1522,11.1292,11.1522,50700.0
2005-10-21 11:10:00,14.54,14.55,14.52,14.53,33000.0,11.1522,11.1598,11.1368,11.1445,33000.0
2005-10-21 11:15:00,14.53,14.55,14.52,14.55,26700.0,11.1445,11.1598,11.1368,11.1598,26700.0
2005-10-21 11:20:00,14.55,14.58,14.54,14.58,23400.0,11.1598,11.1828,11.1522,11.1828,23400.0
2005-10-21 11:25:00,14.58,14.58,14.57,14.57,8700.0,11.1828,11.1828,11.1752,11.1752,8700.0
2005-10-21 11:30:00,14.58,14.58,14.56,14.57,28200.0,11.1828,11.1828,11.1675,11.1752,28200.0
2005-10-21 11:35:00,14.57,14.57,14.54,14.54,26700.0,11.1752,11.1752,11.1522,11.1522,26700.0
2005-10-21 11:40:00,14.54,14.54,14.52,14.53,29400.0,11.1522,11.1522,11.1368,11.1445,29400.0
2005-10-21 11:45:00,14.52,14.52,14.51,14.52,21600.0,11.1368,11.1368,11.1292,11.1368,21600.0
2005-10-21 11:50:00,14.52,14.52,14.5,14.51,18600.0,11.1368,11.1368,11.1215,11.1292,18600.0
2005-10-21 11:55:00,14.51,14.51,14.5,14.5,22800.0,11.1292,11.1292,11.1215,11.1215,22800.0
2005-10-21 12:00:00,14.5,14.6,14.5,14.59,171300.0,11.1215,11.1982,11.1215,11.1905,171300.0
2005-10-21 12:05:00,14.59,14.62,14.58,14.58,131700.0,11.1905,11.2135,11.1828,11.1828,131700.0
2005-10-21 12:10:00,14.57,14.65,14.57,14.65,72000.0,11.1752,11.2365,11.1752,11.2365,72000.0
2005-10-21 12:15:00,14.64,14.7,14.64,14.7,252300.0,11.2289,11.2749,11.2289,11.2749,252300.0
2005-10-21 12:20:00,14.7,14.7,14.68,14.69,56400.0,11.2749,11.2749,11.2595,11.2672,56400.0
2005-10-21 12:25:00,14.69,14.71,14.67,14.67,66000.0,11.2672,11.2826,11.2519,11.2519,66000.0
2005-10-21 12:30:00,14.68,14.68,14.63,14.63,42600.0,11.2595,11.2595,11.2212,11.2212,42600.0
2005-10-21 12:35:00,14.62,14.64,14.62,14.64,46800.0,11.2135,11.2289,11.2135,11.2289,46800.0
2005-10-21 12:40:00,14.64,14.64,14.62,14.63,24300.0,11.2289,11.2289,11.2135,11.2212,24300.0
2005-10-21 12:45:00,14.63,14.65,14.63,14.65,46200.0,11.2212,11.2365,11.2212,11.2365,46200.0
2005-10-21 12:50:00,14.65,14.69,14.64,14.69,65400.0,11.2365,11.2672,11.2289,11.2672,65400.0
2005-10-21 12:55:00,14.69,14.7,14.68,14.69,28800.0,11.2672,11.2749,11.2595,11.2672,28800.0
2005-10-21 13:00:00,14.7,14.73,14.7,14.71,32700.0,11.2749,11.2979,11.2749,11.2826,32700.0
2005-10-21 13:05:00,14.71,14.72,14.7,14.7,31500.0,11.2826,11.2902,11.2749,11.2749,31500.0
2005-10-21 13:10:00,14.7,14.7,14.65,14.66,29400.0,11.2749,11.2749,11.2365,11.2442,29400.0
2005-10-21 13:15:00,14.66,14.66,14.64,14.65,11700.0,11.2442,11.2442,11.2289,11.2365,11700.0
2005-10-21 13:20:00,14.65,14.67,14.65,14.66,14700.0,11.2365,11.2519,11.2365,11.2442,14700.0
2005-10-21 13:25:00,14.66,14.66,14.65,14.65,15000.0,11.2442,11.2442,11.2365,11.2365,15000.0
2005-10-21 13:30:00,14.66,14.71,14.66,14.68,38100.0,11.2442,11.2826,11.2442,11.2595,38100.0
2005-10-21 13:35:00,14.67,14.67,14.66,14.67,16200.0,11.2519,11.2519,11.2442,11.2519,16200.0
2005-10-21 13:40:00,14.67,14.67,14.64,14.66,9600.0,11.2519,11.2519,11.2289,11.2442,9600.0
2005-10-21 13:45:00,14.65,14.69,14.65,14.68,24600.0,11.2365,11.2672,11.2365,11.2595,24600.0
2005-10-21 13:50:00,14.67,14.68,14.62,14.65,22800.0,11.2519,11.2595,11.2135,11.2365,22800.0
2005-10-21 13:55:00,14.65,14.66,14.64,14.65,14700.0,11.2365,11.2442,11.2289,11.2365,14700.0
2005-10-21 14:00:00,14.66,14.66,14.63,14.64,13200.0,11.2442,11.2442,11.2212,11.2289,13200.0
2005-10-21 14:05:00,14.64,14.64,14.6,14.62,29700.0,11.2289,11.2289,11.1982,11.2135,29700.0
2005-10-21 14:10:00,14.61,14.62,14.61,14.62,11700.0,11.2059,11.2135,11.2059,11.2135,11700.0
2005-10-21 14:15:00,14.61,14.61,14.6,14.61,15000.0,11.2059,11.2059,11.1982,11.2059,15000.0
2005-10-21 14:20:00,14.6,14.63,14.6,14.63,25500.0,11.1982,11.2212,11.1982,11.2212,25500.0
2005-10-21 14:25:00,14.63,14.63,14.59,14.61,20700.0,11.2212,11.2212,11.1905,11.2059,20700.0
2005-10-21 14:30:00,14.62,14.64,14.6,14.6,19500.0,11.2135,11.2289,11.1982,11.1982,19500.0
2005-10-21 14:35:00,14.6,14.6,14.57,14.57,16800.0,11.1982,11.1982,11.1752,11.1752,16800.0
2005-10-21 14:40:00,14.58,14.6,14.57,14.6,20700.0,11.1828,11.1982,11.1752,11.1982,20700.0
2005-10-21 14:45:00,14.6,14.61,14.57,14.57,16800.0,11.1982,11.2059,11.1752,11.1752,16800.0
2005-10-21 14:50:00,14.56,14.59,14.56,14.58,28800.0,11.1675,11.1905,11.1675,11.1828,28800.0
2005-10-21 14:55:00,14.59,14.59,14.57,14.57,26700.0,11.1905,11.1905,11.1752,11.1752,26700.0
2005-10-21 15:00:00,14.57,14.57,14.56,14.56,7800.0,11.1752,11.1752,11.1675,11.1675,7800.0
2005-10-21 15:05:00,14.56,14.57,14.53,14.56,23400.0,11.1675,11.1752,11.1445,11.1675,23400.0
2005-10-21 15:10:00,14.57,14.58,14.55,14.55,15600.0,11.1752,11.1828,11.1598,11.1598,15600.0
2005-10-21 15:15:00,14.55,14.55,14.53,14.53,19200.0,11.1598,11.1598,11.1445,11.1445,19200.0
2005-10-21 15:20:00,14.53,14.54,14.52,14.53,18300.0,11.1445,11.1522,11.1368,11.1445,18300.0
2005-10-21 15:25:00,14.53,14.55,14.53,14.54,18600.0,11.1445,11.1598,11.1445,11.1522,18600.0
2005-10-21 15:30:00,14.54,14.54,14.51,14.53,36900.0,11.1522,11.1522,11.1292,11.1445,36900.0
2005-10-21 15:35:00,14.53,14.55,14.53,14.54,31500.0,11.1445,11.1598,11.1445,11.1522,31500.0
2005-10-21 15:40:00,14.53,14.55,14.52,14.55,28800.0,11.1445,11.1598,11.1368,11.1598,28800.0
2005-10-21 15:45:00,14.54,14.56,14.53,14.53,12300.0,11.1522,11.1675,11.1445,11.1445,12300.0
2005-10-21 15:50:00,14.53,14.55,14.52,14.54,25200.0,11.1445,11.1598,11.1368,11.1522,25200.0
2005-10-21 15:55:00,14.55,14.55,14.53,14.54,33000.0,11.1598,11.1598,11.1445,11.1522,33000.0
2005-10-24 09:30:00,14.63,14.67,14.63,14.66,55200.0,11.2212,11.2519,11.2212,11.2442,55200.0
2005-10-24 09:35:00,14.62,14.73,14.62,14.7,55800.0,11.2135,11.2979,11.2135,11.2749,55800.0
2005-10-24 09:40:00,14.69,14.75,14.69,14.72,23700.0,11.2672,11.3132,11.2672,11.2902,23700.0
2005-10-24 09:45:00,14.73,14.74,14.68,14.71,21600.0,11.2979,11.3056,11.2595,11.2826,21600.0
2005-10-24 09:50:00,14.71,14.77,14.71,14.72,21000.0,11.2826,11.3286,11.2826,11.2902,21000.0
2005-10-24 09:55:00,14.72,14.75,14.66,14.75,33300.0,11.2902,11.3132,11.2442,11.3132,33300.0
2005-10-24 10:00:00,14.74,14.83,14.74,14.83,27300.0,11.3056,11.3746,11.3056,11.3746,27300.0
2005-10-24 10:05:00,14.82,14.82,14.8,14.81,58500.0,11.3669,11.3669,11.3516,11.3593,58500.0
2005-10-24 10:10:00,14.81,14.81,14.75,14.78,38700.0,11.3593,11.3593,11.3132,11.3362,38700.0
2005-10-24 10:15:00,14.77,14.83,14.77,14.82,73500.0,11.3286,11.3746,11.3286,11.3669,73500.0
2005-10-24 10:20:00,14.8,14.83,14.8,14.83,22200.0,11.3516,11.3746,11.3516,11.3746,22200.0
2005-10-24 10:25:00,14.8,14.82,14.77,14.77,27000.0,11.3516,11.3669,11.3286,11.3286,27000.0
2005-10-24 10:30:00,14.78,14.83,14.77,14.83,61800.0,11.3362,11.3746,11.3286,11.3746,61800.0
2005-10-24 10:35:00,14.82,14.82,14.77,14.77,10500.0,11.3669,11.3669,11.3286,11.3286,10500.0
2005-10-24 10:40:00,14.76,14.78,14.74,14.78,26100.0,11.3209,11.3362,11.3056,11.3362,26100.0
2005-10-24 10:45:00,14.77,14.77,14.74,14.74,7500.0,11.3286,11.3286,11.3056,11.3056,7500.0
2005-10-24 10:50:00,14.73,14.76,14.71,14.74,23100.0,11.2979,11.3209,11.2826,11.3056,23100.0
2005-10-24 10:55:00,14.76,14.76,14.74,14.74,1500.0,11.3209,11.3209,11.3056,11.3056,1500.0
2005-10-24 11:00:00,14.74,14.74,14.7,14.73,40800.0,11.3056,11.3056,11.2749,11.2979,40800.0
2005-10-24 11:05:00,14.72,14.73,14.72,14.73,14100.0,11.2902,11.2979,11.2902,11.2979,14100.0
2005-10-24 11:10:00,14.75,14.77,14.73,14.75,17400.0,11.3132,11.3286,11.2979,11.3132,17400.0
2005-10-24 11:15:00,14.73,14.73,14.69,14.71,44400.0,11.2979,11.2979,11.2672,11.2826,44400.0
2005-10-24 11:20:00,14.7,14.72,14.7,14.71,14400.0,11.2749,11.2902,11.2749,11.2826,14400.0
2005-10-24 11:25:00,14.73,14.79,14.73,14.78,13500.0,11.2979,11.3439,11.2979,11.3362,13500.0
2005-10-24 11:30:00,14.78,14.79,14.75,14.76,18900.0,11.3362,11.3439,11.3132,11.3209,18900.0
2005-10-24 11:35:00,14.76,14.76,14.75,14.76,6900.0,11.3209,11.3209,11.3132,11.3209,6900.0
2005-10-24 11:40:00,14.76,14.76,14.74,14.74,15000.0,11.3209,11.3209,11.3056,11.3056,15000.0
2005-10-24 11:45:00,14.74,14.75,14.73,14.74,32400.0,11.3056,11.3132,11.2979,11.3056,32400.0
2005-10-24 11:50:00,14.74,14.76,14.72,14.72,26700.0,11.3056,11.3209,11.2902,11.2902,26700.0
2005-10-24 11:55:00,14.73,14.73,14.72,14.73,4200.0,11.2979,11.2979,11.2902,11.2979,4200.0
2005-10-24 12:00:00,14.73,14.74,14.73,14.74,9000.0,11.2979,11.3056,11.2979,11.3056,9000.0
2005-10-24 12:05:00,14.74,14.78,14.74,14.78,16200.0,11.3056,11.3362,11.3056,11.3362,16200.0
2005-10-24 12:10:00,14.78,14.78,14.75,14.75,6000.0,11.3362,11.3362,11.3132,11.3132,6000.0
2005-10-24 12:15:00,14.75,14.75,14.74,14.74,8700.0,11.3132,11.3132,11.3056,11.3056,8700.0
2005-10-24 12:20:00,14.72,14.74,14.72,14.74,8400.0,11.2902,11.3056,11.2902,11.3056,8400.0
2005-10-24 12:25:00,14.74,14.76,14.73,14.76,30300.0,11.3056,11.3209,11.2979,11.3209,30300.0
2005-10-24 12:30:00,14.77,14.78,14.77,14.78,19800.0,11.3286,11.3362,11.3286,11.3362,19800.0
2005-10-24 12:35:00,14.78,14.8,14.78,14.8,26700.0,11.3362,11.3516,11.3362,11.3516,26700.0
2005-10-24 12:40:00,14.79,14.83,14.79,14.83,32100.0,11.3439,11.3746,11.3439,11.3746,32100.0
2005-10-24 12:45:00,14.83,14.83,14.82,14.83,18600.0,11.3746,11.3746,11.3669,11.3746,18600.0
2005-10-24 12:50:00,14.83,14.88,14.83,14.88,52500.0,11.3746,11.4129,11.3746,11.4129,52500.0
2005-10-24 12:55:00,14.88,14.88,14.83,14.83,31800.0,11.4129,11.4129,11.3746,11.3746,31800.0
2005-10-24 13:00:00,14.84,14.86,14.78,14.78,26100.0,11.3823,11.3976,11.3362,11.3362,26100.0
2005-10-24 13:05:00,14.77,14.78,14.76,14.78,5400.0,11.3286,11.3362,11.3209,11.3362,5400.0
2005-10-24 13:10:00,14.78,14.79,14.78,14.78,9000.0,11.3362,11.3439,11.3362,11.3362,9000.0
2005-10-24 13:15:00,14.79,14.79,14.78,14.78,3000.0,11.3439,11.3439,11.3362,11.3362,3000.0
2005-10-24 13:20:00,14.79,14.79,14.77,14.77,6600.0,11.3439,11.3439,11.3286,11.3286,6600.0
2005-10-24 13:25:00,14.77,14.78,14.77,14.78,7200.0,11.3286,11.3362,11.3286,11.3362,7200.0
2005-10-24 13:30:00,14.78,14.79,14.78,14.78,6900.0,11.3362,11.3439,11.3362,11.3362,6900.0
2005-10-24 13:35:00,14.78,14.78,14.77,14.77,3000.0,11.3362,11.3362,11.3286,11.3286,3000.0
2005-10-24 13:40:00,14.77,14.77,14.77,14.77,3300.0,11.3286,11.3286,11.3286,11.3286,3300.0
2005-10-24 13:45:00,14.77,14.77,14.77,14.77,18900.0,11.3286,11.3286,11.3286,11.3286,18900.0
2005-10-24 13:50:00,14.77,14.78,14.77,14.77,8100.0,11.3286,11.3362,11.3286,11.3286,8100.0
2005-10-24 13:55:00,14.77,14.8,14.77,14.8,21300.0,11.3286,11.3516,11.3286,11.3516,21300.0
2005-10-24 14:00:00,14.79,14.8,14.79,14.8,10200.0,11.3439,11.3516,11.3439,11.3516,10200.0
2005-10-24 14:05:00,14.79,14.8,14.79,14.79,33900.0,11.3439,11.3516,11.3439,11.3439,33900.0
2005-10-24 14:10:00,14.79,14.79,14.79,14.79,8400.0,11.3439,11.3439,11.3439,11.3439,8400.0
2005-10-24 14:15:00,14.78,14.79,14.78,14.78,6300.0,11.3362,11.3439,11.3362,11.3362,6300.0
2005-10-24 14:20:00,14.78,14.79,14.78,14.79,14100.0,11.3362,11.3439,11.3362,11.3439,14100.0
2005-10-24 14:25:00,14.79,14.8,14.79,14.8,23400.0,11.3439,11.3516,11.3439,11.3516,23400.0
2005-10-24 14:30:00,14.8,14.8,14.79,14.8,8100.0,11.3516,11.3516,11.3439,11.3516,8100.0
2005-10-24 14:35:00,14.8,14.8,14.79,14.79,22500.0,11.3516,11.3516,11.3439,11.3439,22500.0
2005-10-24 14:40:00,14.79,14.79,14.78,14.79,15900.0,11.3439,11.3439,11.3362,11.3439,15900.0
2005-10-24 14:45:00,14.79,14.8,14.78,14.79,12600.0,11.3439,11.3516,11.3362,11.3439,12600.0
2005-10-24 14:50:00,14.79,14.79,14.78,14.78,15600.0,11.3439,11.3439,11.3362,11.3362,15600.0
2005-10-24 14:55:00,14.78,14.79,14.77,14.79,19200.0,11.3362,11.3439,11.3286,11.3439,19200.0
2005-10-24 15:00:00,14.78,14.79,14.77,14.79,24900.0,11.3362,11.3439,11.3286,11.3439,24900.0
2005-10-24 15:05:00,14.79,14.8,14.78,14.79,13800.0,11.3439,11.3516,11.3362,11.3439,13800.0
2005-10-24 15:10:00,14.78,14.8,14.77,14.8,24000.0,11.3362,11.3516,11.3286,11.3516,24000.0
2005-10-24 15:15:00,14.81,14.83,14.81,14.83,46200.0,11.3593,11.3746,11.3593,11.3746,46200.0
2005-10-24 15:20:00,14.82,14.87,14.82,14.86,134100.0,11.3669,11.4053,11.3669,11.3976,134100.0
2005-10-24 15:25:00,14.86,14.89,14.86,14.89,102600.0,11.3976,11.4206,11.3976,11.4206,102600.0
2005-10-24 15:30:00,14.89,14.89,14.88,14.88,91500.0,11.4206,11.4206,11.4129,11.4129,91500.0
2005-10-24 15:35:00,14.88,14.91,14.88,14.9,95400.0,11.4129,11.436,11.4129,11.4283,95400.0
2005-10-24 15:40:00,14.9,14.94,14.88,14.94,165000.0,11.4283,11.459,11.4129,11.459,165000.0
2005-10-24 15:45:00,14.94,14.94,14.89,14.93,135000.0,11.459,11.459,11.4206,11.4513,135000.0
2005-10-24 15:50:00,14.93,14.96,14.92,14.94,127500.0,11.4513,11.4743,11.4436,11.459,127500.0
2005-10-24 15:55:00,14.93,14.95,14.92,14.94,105600.0,11.4513,11.4666,11.4436,11.459,105600.0
2005-10-25 09:40:00,14.17,14.27,14.17,14.23,333600.0,10.8684,10.9451,10.8684,10.9144,333600.0
2005-10-25 09:45:00,14.22,14.24,14.21,14.21,116400.0,10.9067,10.9221,10.8991,10.8991,116400.0
2005-10-25 09:50:00,14.21,14.31,14.21,14.3,148200.0,10.8991,10.9758,10.8991,10.9681,148200.0
2005-10-25 09:55:00,14.3,14.31,14.28,14.28,296100.0,10.9681,10.9758,10.9527,10.9527,296100.0
2005-10-25 10:00:00,14.29,14.29,14.23,14.23,447900.0,10.9604,10.9604,10.9144,10.9144,447900.0
2005-10-25 10:05:00,14.23,14.26,14.22,14.24,139500.0,10.9144,10.9374,10.9067,10.9221,139500.0
2005-10-25 10:10:00,14.24,14.24,14.2,14.22,120300.0,10.9221,10.9221,10.8914,10.9067,120300.0
2005-10-25 10:15:00,14.22,14.22,14.09,14.11,134700.0,10.9067,10.9067,10.807,10.8224,134700.0
2005-10-25 10:20:00,14.11,14.16,14.04,14.15,87600.0,10.8224,10.8607,10.7687,10.853,87600.0
2005-10-25 10:25:00,14.13,14.17,14.09,14.17,61500.0,10.8377,10.8684,10.807,10.8684,61500.0
2005-10-25 10:30:00,14.17,14.24,14.13,14.23,113400.0,10.8684,10.9221,10.8377,10.9144,113400.0
2005-10-25 10:35:00,14.22,14.28,14.21,14.28,80100.0,10.9067,10.9527,10.8991,10.9527,80100.0
2005-10-25 10:40:00,14.28,14.28,14.23,14.27,116400.0,10.9527,10.9527,10.9144,10.9451,116400.0
2005-10-25 10:45:00,14.27,14.27,14.23,14.23,90000.0,10.9451,10.9451,10.9144,10.9144,90000.0
2005-10-25 10:50:00,14.24,14.27,14.24,14.27,79800.0,10.9221,10.9451,10.9221,10.9451,79800.0
2005-10-25 10:55:00,14.26,14.28,14.17,14.17,121800.0,10.9374,10.9527,10.8684,10.8684,121800.0
2005-10-25 11:00:00,14.17,14.17,14.12,14.12,79200.0,10.8684,10.8684,10.83,10.83,79200.0
2005-10-25 11:05:00,14.12,14.13,14.08,14.13,84000.0,10.83,10.8377,10.7993,10.8377,84000.0
2005-10-25 11:10:00,14.12,14.12,14.04,14.04,69000.0,10.83,10.83,10.7687,10.7687,69000.0
2005-10-25 11:15:00,14.04,14.04,14.02,14.02,99300.0,10.7687,10.7687,10.7533,10.7533,99300.0
2005-10-25 11:20:00,14.02,14.1,14.02,14.08,104700.0,10.7533,10.8147,10.7533,10.7993,104700.0
2005-10-25 11:25:00,14.08,14.09,14.05,14.08,227100.0,10.7993,10.807,10.7763,10.7993,227100.0
2005-10-25 11:30:00,14.08,14.09,14.05,14.08,117600.0,10.7993,10.807,10.7763,10.7993,117600.0
2005-10-25 11:35:00,14.08,14.08,13.96,13.96,103800.0,10.7993,10.7993,10.7073,10.7073,103800.0
2005-10-25 11:40:00,13.97,13.97,13.9,13.94,110700.0,10.715,10.715,10.6613,10.692,110700.0
2005-10-25 11:45:00,13.94,14.0,13.93,13.95,101700.0,10.692,10.738,10.6843,10.6996,101700.0
2005-10-25 11:50:00,13.95,13.97,13.93,13.94,74400.0,10.6996,10.715,10.6843,10.692,74400.0
2005-10-25 11:55:00,13.94,13.94,13.93,13.94,221400.0,10.692,10.692,10.6843,10.692,221400.0
2005-10-25 12:00:00,13.95,13.97,13.94,13.96,39300.0,10.6996,10.715,10.692,10.7073,39300.0
2005-10-25 12:05:00,13.93,13.95,13.9,13.91,233100.0,10.6843,10.6996,10.6613,10.669,233100.0
2005-10-25 12:10:00,13.91,13.98,13.91,13.97,176700.0,10.669,10.7226,10.669,10.715,176700.0
2005-10-25 12:15:00,13.97,14.07,13.97,14.07,177000.0,10.715,10.7917,10.715,10.7917,177000.0
2005-10-25 12:20:00,14.07,14.1,14.07,14.1,161100.0,10.7917,10.8147,10.7917,10.8147,161100.0
2005-10-25 12:25:00,14.1,14.1,14.09,14.09,168300.0,10.8147,10.8147,10.807,10.807,168300.0
2005-10-25 12:30:00,14.09,14.14,14.09,14.12,112800.0,10.807,10.8454,10.807,10.83,112800.0
2005-10-25 12:35:00,14.12,14.14,14.1,14.1,135600.0,10.83,10.8454,10.8147,10.8147,135600.0
2005-10-25 12:40:00,14.11,14.12,14.05,14.05,87600.0,10.8224,10.83,10.7763,10.7763,87600.0
2005-10-25 12:45:00,14.04,14.04,13.99,14.02,92100.0,10.7687,10.7687,10.7303,10.7533,92100.0
2005-10-25 12:50:00,14.02,14.03,14.0,14.0,95700.0,10.7533,10.761,10.738,10.738,95700.0
2005-10-25 12:55:00,14.0,14.0,13.93,13.94,65400.0,10.738,10.738,10.6843,10.692,65400.0
2005-10-25 13:00:00,13.94,13.94,13.91,13.91,65400.0,10.692,10.692,10.669,10.669,65400.0
2005-10-25 13:05:00,13.91,13.93,13.91,13.92,54900.0,10.669,10.6843,10.669,10.6766,54900.0
2005-10-25 13:10:00,13.92,13.94,13.92,13.94,55800.0,10.6766,10.692,10.6766,10.692,55800.0
2005-10-25 13:15:00,13.94,13.96,13.94,13.95,24600.0,10.692,10.7073,10.692,10.6996,24600.0
2005-10-25 13:20:00,13.96,13.99,13.95,13.99,58200.0,10.7073,10.7303,10.6996,10.7303,58200.0
2005-10-25 13:25:00,13.99,14.0,13.97,13.97,205500.0,10.7303,10.738,10.715,10.715,205500.0
2005-10-25 13:30:00,13.97,13.99,13.93,13.94,154200.0,10.715,10.7303,10.6843,10.692,154200.0
2005-10-25 13:35:00,13.94,13.95,13.87,13.87,87000.0,10.692,10.6996,10.6383,10.6383,87000.0
2005-10-25 13:40:00,13.89,13.89,13.86,13.89,75000.0,10.6536,10.6536,10.6306,10.6536,75000.0
2005-10-25 13:45:00,13.89,13.9,13.89,13.89,41700.0,10.6536,10.6613,10.6536,10.6536,41700.0
2005-10-25 13:50:00,13.89,13.9,13.88,13.89,118500.0,10.6536,10.6613,10.6459,10.6536,118500.0
2005-10-25 13:55:00,13.88,13.9,13.87,13.89,94500.0,10.6459,10.6613,10.6383,10.6536,94500.0
2005-10-25 14:00:00,13.89,13.91,13.88,13.91,75900.0,10.6536,10.669,10.6459,10.669,75900.0
2005-10-25 14:05:00,13.91,13.92,13.88,13.9,104700.0,10.669,10.6766,10.6459,10.6613,104700.0
2005-10-25 14:10:00,13.89,13.9,13.89,13.9,60600.0,10.6536,10.6613,10.6536,10.6613,60600.0
2005-10-25 14:15:00,13.9,13.92,13.88,13.9,70500.0,10.6613,10.6766,10.6459,10.6613,70500.0
2005-10-25 14:20:00,13.9,13.91,13.89,13.91,78000.0,10.6613,10.669,10.6536,10.669,78000.0
2005-10-25 14:25:00,13.91,13.96,13.9,13.96,220200.0,10.669,10.7073,10.6613,10.7073,220200.0
2005-10-25 14:30:00,13.96,13.96,13.95,13.96,148200.0,10.7073,10.7073,10.6996,10.7073,148200.0
2005-10-25 14:35:00,13.96,13.97,13.95,13.95,128100.0,10.7073,10.715,10.6996,10.6996,128100.0
2005-10-25 14:40:00,13.95,13.96,13.9,13.92,72000.0,10.6996,10.7073,10.6613,10.6766,72000.0
2005-10-25 14:45:00,13.92,13.92,13.87,13.88,146700.0,10.6766,10.6766,10.6383,10.6459,146700.0
2005-10-25 14:50:00,13.88,13.88,13.87,13.88,27000.0,10.6459,10.6459,10.6383,10.6459,27000.0
2005-10-25 14:55:00,13.88,13.88,13.8,13.8,142500.0,10.6459,10.6459,10.5846,10.5846,142500.0
2005-10-25 15:00:00,13.79,13.81,13.72,13.73,197400.0,10.5769,10.5923,10.5232,10.5309,197400.0
2005-10-25 15:05:00,13.72,13.76,13.69,13.73,188100.0,10.5232,10.5539,10.5002,10.5309,188100.0
2005-10-25 15:10:00,13.73,13.74,13.71,13.72,110400.0,10.5309,10.5386,10.5156,10.5232,110400.0
2005-10-25 15:15:00,13.72,13.74,13.67,13.67,93600.0,10.5232,10.5386,10.4849,10.4849,93600.0
2005-10-25 15:20:00,13.67,13.7,13.63,13.64,129600.0,10.4849,10.5079,10.4542,10.4619,129600.0
2005-10-25 15:25:00,13.65,13.65,13.62,13.63,292500.0,10.4695,10.4695,10.4465,10.4542,292500.0
2005-10-25 15:30:00,13.63,13.63,13.55,13.56,229500.0,10.4542,10.4542,10.3928,10.4005,229500.0
2005-10-25 15:35:00,13.56,13.57,13.53,13.53,314700.0,10.4005,10.4082,10.3775,10.3775,314700.0
2005-10-25 15:40:00,13.53,13.53,13.49,13.52,391500.0,10.3775,10.3775,10.3468,10.3698,391500.0
2005-10-25 15:45:00,13.52,13.57,13.5,13.55,356700.0,10.3698,10.4082,10.3545,10.3928,356700.0
2005-10-25 15:50:00,13.55,13.57,13.54,13.55,322200.0,10.3928,10.4082,10.3852,10.3928,322200.0
2005-10-25 15:55:00,13.56,13.57,13.55,13.56,804000.0,10.4005,10.4082,10.3928,10.4005,804000.0
2005-10-26 09:30:00,13.55,13.55,13.55,13.55,70200.0,10.3928,10.3928,10.3928,10.3928,70200.0
2005-10-26 09:35:00,13.55,13.62,13.53,13.59,65700.0,10.3928,10.4465,10.3775,10.4235,65700.0
2005-10-26 09:40:00,13.59,13.73,13.59,13.73,84300.0,10.4235,10.5309,10.4235,10.5309,84300.0
2005-10-26 09:45:00,13.73,13.78,13.72,13.73,102900.0,10.5309,10.5692,10.5232,10.5309,102900.0
2005-10-26 09:50:00,13.73,13.73,13.68,13.7,283200.0,10.5309,10.5309,10.4925,10.5079,283200.0
2005-10-26 09:55:00,13.7,13.8,13.7,13.8,111900.0,10.5079,10.5846,10.5079,10.5846,111900.0
2005-10-26 10:00:00,13.81,13.92,13.8,13.85,284100.0,10.5923,10.6766,10.5846,10.6229,284100.0
2005-10-26 10:05:00,13.85,13.85,13.79,13.83,258900.0,10.6229,10.6229,10.5769,10.6076,258900.0
2005-10-26 10:10:00,13.82,13.87,13.79,13.85,109500.0,10.5999,10.6383,10.5769,10.6229,109500.0
2005-10-26 10:15:00,13.86,13.87,13.82,13.87,99600.0,10.6306,10.6383,10.5999,10.6383,99600.0
2005-10-26 10:20:00,13.87,13.87,13.83,13.83,83700.0,10.6383,10.6383,10.6076,10.6076,83700.0
2005-10-26 10:25:00,13.83,13.84,13.83,13.84,62100.0,10.6076,10.6153,10.6076,10.6153,62100.0
2005-10-26 10:30:00,13.83,13.85,13.82,13.84,105600.0,10.6076,10.6229,10.5999,10.6153,105600.0
2005-10-26 10:35:00,13.84,13.84,13.79,13.82,36600.0,10.6153,10.6153,10.5769,10.5999,36600.0
2005-10-26 10:40:00,13.82,13.85,13.82,13.85,124200.0,10.5999,10.6229,10.5999,10.6229,124200.0
2005-10-26 10:45:00,13.85,13.89,13.84,13.88,117300.0,10.6229,10.6536,10.6153,10.6459,117300.0
2005-10-26 10:50:00,13.9,13.97,13.9,13.96,127500.0,10.6613,10.715,10.6613,10.7073,127500.0
2005-10-26 10:55:00,13.95,13.98,13.94,13.97,240900.0,10.6996,10.7226,10.692,10.715,240900.0
2005-10-26 11:00:00,13.97,13.97,13.95,13.97,142200.0,10.715,10.715,10.6996,10.715,142200.0
2005-10-26 11:05:00,13.97,14.03,13.97,13.99,335100.0,10.715,10.761,10.715,10.7303,335100.0
2005-10-26 11:10:00,13.99,14.0,13.98,13.99,125100.0,10.7303,10.738,10.7226,10.7303,125100.0
2005-10-26 11:15:00,13.99,14.0,13.98,13.99,394800.0,10.7303,10.738,10.7226,10.7303,394800.0
2005-10-26 11:20:00,13.98,14.0,13.98,13.99,178800.0,10.7226,10.738,10.7226,10.7303,178800.0
2005-10-26 11:25:00,13.99,13.99,13.98,13.98,64500.0,10.7303,10.7303,10.7226,10.7226,64500.0
2005-10-26 11:30:00,13.98,13.99,13.94,13.95,69300.0,10.7226,10.7303,10.692,10.6996,69300.0
2005-10-26 11:35:00,13.94,13.97,13.94,13.95,19800.0,10.692,10.715,10.692,10.6996,19800.0
2005-10-26 11:40:00,13.94,13.94,13.92,13.93,25800.0,10.692,10.692,10.6766,10.6843,25800.0
2005-10-26 11:45:00,13.93,13.95,13.89,13.94,74700.0,10.6843,10.6996,10.6536,10.692,74700.0
2005-10-26 11:50:00,13.95,13.95,13.93,13.94,81900.0,10.6996,10.6996,10.6843,10.692,81900.0
2005-10-26 11:55:00,13.94,13.94,13.93,13.94,37800.0,10.692,10.692,10.6843,10.692,37800.0
2005-10-26 12:00:00,13.94,13.94,13.93,13.93,19500.0,10.692,10.692,10.6843,10.6843,19500.0
2005-10-26 12:05:00,13.93,13.95,13.93,13.95,47100.0,10.6843,10.6996,10.6843,10.6996,47100.0
2005-10-26 12:10:00,13.95,13.96,13.93,13.94,50700.0,10.6996,10.7073,10.6843,10.692,50700.0
2005-10-26 12:15:00,13.94,13.94,13.93,13.94,31200.0,10.692,10.692,10.6843,10.692,31200.0
2005-10-26 12:20:00,13.94,13.94,13.93,13.94,27300.0,10.692,10.692,10.6843,10.692,27300.0
2005-10-26 12:25:00,13.94,13.99,13.94,13.99,116100.0,10.692,10.7303,10.692,10.7303,116100.0
2005-10-26 12:30:00,13.99,13.99,13.98,13.99,54300.0,10.7303,10.7303,10.7226,10.7303,54300.0
2005-10-26 12:35:00,13.99,13.99,13.96,13.97,43500.0,10.7303,10.7303,10.7073,10.715,43500.0
2005-10-26 12:40:00,13.97,13.97,13.95,13.97,10200.0,10.715,10.715,10.6996,10.715,10200.0
2005-10-26 12:45:00,13.97,13.98,13.93,13.94,65400.0,10.715,10.7226,10.6843,10.692,65400.0
2005-10-26 12:50:00,13.94,13.97,13.94,13.97,20400.0,10.692,10.715,10.692,10.715,20400.0
2005-10-26 12:55:00,13.97,13.98,13.96,13.98,29400.0,10.715,10.7226,10.7073,10.7226,29400.0
2005-10-26 13:00:00,13.98,13.99,13.97,13.98,29700.0,10.7226,10.7303,10.715,10.7226,29700.0
2005-10-26 13:05:00,13.98,13.99,13.97,13.99,18000.0,10.7226,10.7303,10.715,10.7303,18000.0
2005-10-26 13:10:00,13.99,13.99,13.97,13.98,24000.0,10.7303,10.7303,10.715,10.7226,24000.0
2005-10-26 13:15:00,13.99,14.0,13.99,14.0,197700.0,10.7303,10.738,10.7303,10.738,197700.0
2005-10-26 13:20:00,14.0,14.0,13.98,13.98,190200.0,10.738,10.738,10.7226,10.7226,190200.0
2005-10-26 13:25:00,13.99,13.99,13.98,13.98,46200.0,10.7303,10.7303,10.7226,10.7226,46200.0
2005-10-26 13:30:00,13.99,13.99,13.95,13.97,46500.0,10.7303,10.7303,10.6996,10.715,46500.0
2005-10-26 13:35:00,13.98,14.0,13.98,13.99,45000.0,10.7226,10.738,10.7226,10.7303,45000.0
2005-10-26 13:40:00,13.99,13.99,13.97,13.97,30000.0,10.7303,10.7303,10.715,10.715,30000.0
2005-10-26 13:45:00,13.97,13.98,13.97,13.97,45300.0,10.715,10.7226,10.715,10.715,45300.0
2005-10-26 13:50:00,13.96,13.98,13.93,13.98,44700.0,10.7073,10.7226,10.6843,10.7226,44700.0
2005-10-26 13:55:00,13.98,13.98,13.96,13.96,29100.0,10.7226,10.7226,10.7073,10.7073,29100.0
2005-10-26 14:00:00,13.95,14.0,13.95,13.99,97800.0,10.6996,10.738,10.6996,10.7303,97800.0
2005-10-26 14:05:00,13.99,13.99,13.95,13.95,60600.0,10.7303,10.7303,10.6996,10.6996,60600.0
2005-10-26 14:10:00,13.95,13.98,13.95,13.98,36000.0,10.6996,10.7226,10.6996,10.7226,36000.0
2005-10-26 14:15:00,13.98,13.99,13.96,13.99,39600.0,10.7226,10.7303,10.7073,10.7303,39600.0
2005-10-26 14:20:00,13.99,13.99,13.98,13.99,71700.0,10.7303,10.7303,10.7226,10.7303,71700.0
2005-10-26 14:25:00,13.98,14.0,13.97,13.98,41100.0,10.7226,10.738,10.715,10.7226,41100.0
2005-10-26 14:30:00,13.98,13.99,13.98,13.98,174900.0,10.7226,10.7303,10.7226,10.7226,174900.0
2005-10-26 14:35:00,13.98,13.99,13.98,13.99,134100.0,10.7226,10.7303,10.7226,10.7303,134100.0
2005-10-26 14:40:00,14.0,14.0,13.98,13.99,178500.0,10.738,10.738,10.7226,10.7303,178500.0
2005-10-26 14:45:00,13.99,13.99,13.99,13.99,248100.0,10.7303,10.7303,10.7303,10.7303,248100.0
2005-10-26 14:50:00,13.99,14.0,13.98,14.0,78600.0,10.7303,10.738,10.7226,10.738,78600.0
2005-10-26 14:55:00,14.0,14.02,14.0,14.02,174600.0,10.738,10.7533,10.738,10.7533,174600.0
2005-10-26 15:00:00,14.02,14.03,14.02,14.03,147000.0,10.7533,10.761,10.7533,10.761,147000.0
2005-10-26 15:05:00,14.03,14.07,14.03,14.06,126600.0,10.761,10.7917,10.761,10.784,126600.0
2005-10-26 15:10:00,14.06,14.07,14.02,14.03,121200.0,10.784,10.7917,10.7533,10.761,121200.0
2005-10-26 15:15:00,14.03,14.03,14.01,14.02,103800.0,10.761,10.761,10.7457,10.7533,103800.0
2005-10-26 15:20:00,14.02,14.02,13.99,13.99,143100.0,10.7533,10.7533,10.7303,10.7303,143100.0
2005-10-26 15:25:00,13.99,13.99,13.97,13.97,61200.0,10.7303,10.7303,10.715,10.715,61200.0
2005-10-26 15:30:00,13.97,14.01,13.97,13.99,104700.0,10.715,10.7457,10.715,10.7303,104700.0
2005-10-26 15:35:00,14.0,14.0,13.93,13.94,141600.0,10.738,10.738,10.6843,10.692,141600.0
2005-10-26 15:40:00,13.94,13.98,13.94,13.97,98100.0,10.692,10.7226,10.692,10.715,98100.0
2005-10-26 15:45:00,13.97,13.98,13.96,13.98,105900.0,10.715,10.7226,10.7073,10.7226,105900.0
2005-10-26 15:50:00,13.99,14.03,13.98,14.03,205500.0,10.7303,10.761,10.7226,10.761,205500.0
2005-10-26 15:55:00,14.03,14.03,14.0,14.01,148500.0,10.761,10.761,10.738,10.7457,148500.0
2005-10-27 09:30:00,13.97,13.97,13.95,13.96,109200.0,10.715,10.715,10.6996,10.7073,109200.0
2005-10-27 09:35:00,13.92,13.96,13.92,13.96,115500.0,10.6766,10.7073,10.6766,10.7073,115500.0
2005-10-27 09:40:00,13.96,13.96,13.9,13.9,65700.0,10.7073,10.7073,10.6613,10.6613,65700.0
2005-10-27 09:45:00,13.89,13.9,13.84,13.87,64200.0,10.6536,10.6613,10.6153,10.6383,64200.0
2005-10-27 09:50:00,13.87,13.88,13.86,13.87,214500.0,10.6383,10.6459,10.6306,10.6383,214500.0
2005-10-27 09:55:00,13.87,13.87,13.84,13.84,79200.0,10.6383,10.6383,10.6153,10.6153,79200.0
2005-10-27 10:00:00,13.84,13.88,13.84,13.88,144600.0,10.6153,10.6459,10.6153,10.6459,144600.0
2005-10-27 10:05:00,13.89,13.89,13.87,13.89,115800.0,10.6536,10.6536,10.6383,10.6536,115800.0
2005-10-27 10:10:00,13.88,13.91,13.88,13.9,113700.0,10.6459,10.669,10.6459,10.6613,113700.0
2005-10-27 10:15:00,13.9,13.9,13.88,13.89,88500.0,10.6613,10.6613,10.6459,10.6536,88500.0
2005-10-27 10:20:00,13.89,13.9,13.87,13.89,88800.0,10.6536,10.6613,10.6383,10.6536,88800.0
2005-10-27 10:25:00,13.89,13.93,13.89,13.93,60900.0,10.6536,10.6843,10.6536,10.6843,60900.0
2005-10-27 10:30:00,13.93,13.95,13.88,13.88,54300.0,10.6843,10.6996,10.6459,10.6459,54300.0
2005-10-27 10:35:00,13.89,13.9,13.88,13.89,120000.0,10.6536,10.6613,10.6459,10.6536,120000.0
2005-10-27 10:40:00,13.9,13.92,13.9,13.91,154200.0,10.6613,10.6766,10.6613,10.669,154200.0
2005-10-27 10:45:00,13.91,13.91,13.9,13.91,60600.0,10.669,10.669,10.6613,10.669,60600.0
2005-10-27 10:50:00,13.91,13.95,13.91,13.95,101700.0,10.669,10.6996,10.669,10.6996,101700.0
2005-10-27 10:55:00,13.95,13.95,13.92,13.92,57300.0,10.6996,10.6996,10.6766,10.6766,57300.0
2005-10-27 11:00:00,13.92,13.92,13.91,13.92,130200.0,10.6766,10.6766,10.669,10.6766,130200.0
2005-10-27 11:05:00,13.92,13.93,13.89,13.9,45900.0,10.6766,10.6843,10.6536,10.6613,45900.0
2005-10-27 11:10:00,13.9,13.92,13.9,13.92,150300.0,10.6613,10.6766,10.6613,10.6766,150300.0
2005-10-27 11:15:00,13.92,13.92,13.91,13.91,27000.0,10.6766,10.6766,10.669,10.669,27000.0
2005-10-27 11:20:00,13.91,13.93,13.9,13.93,38100.0,10.669,10.6843,10.6613,10.6843,38100.0
2005-10-27 11:25:00,13.93,13.93,13.91,13.92,89100.0,10.6843,10.6843,10.669,10.6766,89100.0
2005-10-27 11:30:00,13.92,13.93,13.91,13.92,38400.0,10.6766,10.6843,10.669,10.6766,38400.0
2005-10-27 11:35:00,13.92,13.92,13.91,13.92,59100.0,10.6766,10.6766,10.669,10.6766,59100.0
2005-10-27 11:40:00,13.92,13.92,13.92,13.92,27300.0,10.6766,10.6766,10.6766,10.6766,27300.0
2005-10-27 11:45:00,13.92,13.93,13.92,13.93,65400.0,10.6766,10.6843,10.6766,10.6843,65400.0
2005-10-27 11:50:00,13.93,13.93,13.92,13.92,25500.0,10.6843,10.6843,10.6766,10.6766,25500.0
2005-10-27 11:55:00,13.92,13.93,13.92,13.92,21000.0,10.6766,10.6843,10.6766,10.6766,21000.0
2005-10-27 12:00:00,13.93,13.97,13.92,13.96,88800.0,10.6843,10.715,10.6766,10.7073,88800.0
2005-10-27 12:05:00,13.96,13.96,13.94,13.95,47400.0,10.7073,10.7073,10.692,10.6996,47400.0
2005-10-27 12:10:00,13.95,13.95,13.94,13.94,36000.0,10.6996,10.6996,10.692,10.692,36000.0
2005-10-27 12:15:00,13.94,13.94,13.92,13.94,108000.0,10.692,10.692,10.6766,10.692,108000.0
2005-10-27 12:20:00,13.94,13.94,13.93,13.93,36900.0,10.692,10.692,10.6843,10.6843,36900.0
2005-10-27 12:25:00,13.94,13.95,13.93,13.94,15600.0,10.692,10.6996,10.6843,10.692,15600.0
2005-10-27 12:30:00,13.94,13.95,13.94,13.95,14100.0,10.692,10.6996,10.692,10.6996,14100.0
2005-10-27 12:35:00,13.95,13.96,13.95,13.95,31800.0,10.6996,10.7073,10.6996,10.6996,31800.0
2005-10-27 12:40:00,13.95,13.95,13.95,13.95,29700.0,10.6996,10.6996,10.6996,10.6996,29700.0
2005-10-27 12:45:00,13.95,13.95,13.94,13.95,19200.0,10.6996,10.6996,10.692,10.6996,19200.0
2005-10-27 12:50:00,13.95,13.95,13.95,13.95,22500.0,10.6996,10.6996,10.6996,10.6996,22500.0
2005-10-27 12:55:00,13.95,13.97,13.95,13.97,36000.0,10.6996,10.715,10.6996,10.715,36000.0
2005-10-27 13:00:00,13.97,13.98,13.97,13.97,111600.0,10.715,10.7226,10.715,10.715,111600.0
2005-10-27 13:05:00,13.97,13.98,13.95,13.96,280800.0,10.715,10.7226,10.6996,10.7073,280800.0
2005-10-27 13:10:00,13.96,13.96,13.95,13.95,72600.0,10.7073,10.7073,10.6996,10.6996,72600.0
2005-10-27 13:15:00,13.95,13.96,13.95,13.95,44400.0,10.6996,10.7073,10.6996,10.6996,44400.0
2005-10-27 13:20:00,13.95,13.96,13.93,13.94,54600.0,10.6996,10.7073,10.6843,10.692,54600.0
2005-10-27 13:25:00,13.93,13.93,13.92,13.92,17100.0,10.6843,10.6843,10.6766,10.6766,17100.0
2005-10-27 13:30:00,13.92,13.93,13.92,13.92,31500.0,10.6766,10.6843,10.6766,10.6766,31500.0
2005-10-27 13:35:00,13.92,13.92,13.91,13.92,57900.0,10.6766,10.6766,10.669,10.6766,57900.0
2005-10-27 13:40:00,13.92,13.92,13.92,13.92,68700.0,10.6766,10.6766,10.6766,10.6766,68700.0
2005-10-27 13:45:00,13.93,13.93,13.92,13.93,12000.0,10.6843,10.6843,10.6766,10.6843,12000.0
2005-10-27 13:50:00,13.93,13.95,13.93,13.93,18000.0,10.6843,10.6996,10.6843,10.6843,18000.0
2005-10-27 13:55:00,13.93,13.94,13.93,13.94,22800.0,10.6843,10.692,10.6843,10.692,22800.0
2005-10-27 14:00:00,13.94,13.94,13.93,13.93,25500.0,10.692,10.692,10.6843,10.6843,25500.0
2005-10-27 14:05:00,13.93,13.93,13.92,13.93,52800.0,10.6843,10.6843,10.6766,10.6843,52800.0
2005-10-27 14:10:00,13.92,13.94,13.92,13.93,27300.0,10.6766,10.692,10.6766,10.6843,27300.0
2005-10-27 14:15:00,13.92,13.93,13.92,13.93,12600.0,10.6766,10.6843,10.6766,10.6843,12600.0
2005-10-27 14:20:00,13.93,13.94,13.93,13.94,31800.0,10.6843,10.692,10.6843,10.692,31800.0
2005-10-27 14:25:00,13.94,13.94,13.93,13.94,126000.0,10.692,10.692,10.6843,10.692,126000.0
2005-10-27 14:30:00,13.94,13.94,13.93,13.94,87600.0,10.692,10.692,10.6843,10.692,87600.0
2005-10-27 14:35:00,13.93,13.93,13.91,13.92,91200.0,10.6843,10.6843,10.669,10.6766,91200.0
2005-10-27 14:40:00,13.92,13.93,13.92,13.93,59700.0,10.6766,10.6843,10.6766,10.6843,59700.0
2005-10-27 14:45:00,13.93,13.94,13.93,13.93,56400.0,10.6843,10.692,10.6843,10.6843,56400.0
2005-10-27 14:50:00,13.93,13.94,13.93,13.94,90600.0,10.6843,10.692,10.6843,10.692,90600.0
2005-10-27 14:55:00,13.94,13.94,13.92,13.93,62400.0,10.692,10.692,10.6766,10.6843,62400.0
2005-10-27 15:00:00,13.93,13.94,13.92,13.92,306300.0,10.6843,10.692,10.6766,10.6766,306300.0
2005-10-27 15:05:00,13.92,13.94,13.91,13.91,117000.0,10.6766,10.692,10.669,10.669,117000.0
2005-10-27 15:10:00,13.91,13.93,13.89,13.9,42600.0,10.669,10.6843,10.6536,10.6613,42600.0
2005-10-27 15:15:00,13.9,13.9,13.88,13.88,34800.0,10.6613,10.6613,10.6459,10.6459,34800.0
2005-10-27 15:20:00,13.89,13.91,13.89,13.91,36600.0,10.6536,10.669,10.6536,10.669,36600.0
2005-10-27 15:25:00,13.9,13.91,13.87,13.89,38700.0,10.6613,10.669,10.6383,10.6536,38700.0
2005-10-27 15:30:00,13.89,13.93,13.89,13.93,68400.0,10.6536,10.6843,10.6536,10.6843,68400.0
2005-10-27 15:35:00,13.93,13.93,13.89,13.89,29400.0,10.6843,10.6843,10.6536,10.6536,29400.0
2005-10-27 15:40:00,13.89,13.89,13.88,13.88,26700.0,10.6536,10.6536,10.6459,10.6459,26700.0
2005-10-27 15:45:00,13.88,13.9,13.88,13.89,32400.0,10.6459,10.6613,10.6459,10.6536,32400.0
2005-10-27 15:50:00,13.89,13.89,13.88,13.89,30300.0,10.6536,10.6536,10.6459,10.6536,30300.0
2005-10-27 15:55:00,13.89,13.9,13.88,13.89,132600.0,10.6536,10.6613,10.6459,10.6536,132600.0
2005-10-28 09:30:00,13.88,13.96,13.88,13.96,90600.0,10.6459,10.7073,10.6459,10.7073,90600.0
2005-10-28 09:35:00,13.94,13.97,13.87,13.97,48600.0,10.692,10.715,10.6383,10.715,48600.0
2005-10-28 09:40:00,13.96,14.0,13.96,14.0,188700.0,10.7073,10.738,10.7073,10.738,188700.0
2005-10-28 09:45:00,13.99,14.0,13.96,13.98,276900.0,10.7303,10.738,10.7073,10.7226,276900.0
2005-10-28 09:50:00,13.97,14.0,13.97,14.0,86100.0,10.715,10.738,10.715,10.738,86100.0
2005-10-28 09:55:00,14.0,14.0,13.98,13.99,81300.0,10.738,10.738,10.7226,10.7303,81300.0
2005-10-28 10:00:00,13.99,14.02,13.98,13.99,48300.0,10.7303,10.7533,10.7226,10.7303,48300.0
2005-10-28 10:05:00,13.99,13.99,13.97,13.98,44700.0,10.7303,10.7303,10.715,10.7226,44700.0
2005-10-28 10:10:00,13.98,14.01,13.98,14.0,61200.0,10.7226,10.7457,10.7226,10.738,61200.0
2005-10-28 10:15:00,14.0,14.0,13.93,13.93,39900.0,10.738,10.738,10.6843,10.6843,39900.0
2005-10-28 10:20:00,13.93,13.98,13.93,13.98,57600.0,10.6843,10.7226,10.6843,10.7226,57600.0
2005-10-28 10:25:00,13.98,13.99,13.97,13.99,40500.0,10.7226,10.7303,10.715,10.7303,40500.0
2005-10-28 10:30:00,14.0,14.0,13.97,13.97,49200.0,10.738,10.738,10.715,10.715,49200.0
2005-10-28 10:35:00,13.97,13.98,13.96,13.97,127800.0,10.715,10.7226,10.7073,10.715,127800.0
2005-10-28 10:40:00,13.97,13.97,13.95,13.95,71400.0,10.715,10.715,10.6996,10.6996,71400.0
2005-10-28 10:45:00,13.95,13.95,13.94,13.94,37500.0,10.6996,10.6996,10.692,10.692,37500.0
2005-10-28 10:50:00,13.95,13.98,13.95,13.98,25800.0,10.6996,10.7226,10.6996,10.7226,25800.0
2005-10-28 10:55:00,13.98,13.98,13.96,13.97,54300.0,10.7226,10.7226,10.7073,10.715,54300.0
2005-10-28 11:00:00,13.97,13.97,13.95,13.97,39900.0,10.715,10.715,10.6996,10.715,39900.0
2005-10-28 11:05:00,13.97,13.97,13.94,13.95,24000.0,10.715,10.715,10.692,10.6996,24000.0
2005-10-28 11:10:00,13.95,13.96,13.95,13.96,49200.0,10.6996,10.7073,10.6996,10.7073,49200.0
2005-10-28 11:15:00,13.96,13.97,13.96,13.96,14100.0,10.7073,10.715,10.7073,10.7073,14100.0
2005-10-28 11:20:00,13.97,13.97,13.94,13.96,27000.0,10.715,10.715,10.692,10.7073,27000.0
2005-10-28 11:25:00,13.96,13.97,13.95,13.97,17700.0,10.7073,10.715,10.6996,10.715,17700.0
2005-10-28 11:30:00,13.97,13.97,13.97,13.97,9600.0,10.715,10.715,10.715,10.715,9600.0
2005-10-28 11:35:00,13.97,13.97,13.95,13.95,54300.0,10.715,10.715,10.6996,10.6996,54300.0
2005-10-28 11:40:00,13.95,13.97,13.94,13.97,26700.0,10.6996,10.715,10.692,10.715,26700.0
2005-10-28 11:45:00,13.96,13.98,13.95,13.98,35400.0,10.7073,10.7226,10.6996,10.7226,35400.0
2005-10-28 11:50:00,13.98,13.99,13.98,13.98,8100.0,10.7226,10.7303,10.7226,10.7226,8100.0
2005-10-28 11:55:00,13.98,14.0,13.98,13.98,24900.0,10.7226,10.738,10.7226,10.7226,24900.0
2005-10-28 12:00:00,13.98,14.0,13.98,13.99,76500.0,10.7226,10.738,10.7226,10.7303,76500.0
2005-10-28 12:05:00,13.98,13.99,13.97,13.98,15900.0,10.7226,10.7303,10.715,10.7226,15900.0
2005-10-28 12:10:00,13.98,13.98,13.97,13.98,15000.0,10.7226,10.7226,10.715,10.7226,15000.0
2005-10-28 12:15:00,13.97,13.98,13.97,13.97,18300.0,10.715,10.7226,10.715,10.715,18300.0
2005-10-28 12:20:00,13.97,13.98,13.97,13.97,12900.0,10.715,10.7226,10.715,10.715,12900.0
2005-10-28 12:25:00,13.97,13.98,13.97,13.97,13800.0,10.715,10.7226,10.715,10.715,13800.0
2005-10-28 12:30:00,13.97,13.98,13.97,13.97,41700.0,10.715,10.7226,10.715,10.715,41700.0
2005-10-28 12:35:00,13.97,13.97,13.97,13.97,22800.0,10.715,10.715,10.715,10.715,22800.0
2005-10-28 12:40:00,13.97,13.97,13.97,13.97,41100.0,10.715,10.715,10.715,10.715,41100.0
2005-10-28 12:45:00,13.97,13.97,13.96,13.97,43200.0,10.715,10.715,10.7073,10.715,43200.0
2005-10-28 12:50:00,13.97,13.97,13.97,13.97,30900.0,10.715,10.715,10.715,10.715,30900.0
2005-10-28 12:55:00,13.97,13.98,13.96,13.97,38400.0,10.715,10.7226,10.7073,10.715,38400.0
2005-10-28 13:00:00,13.97,14.0,13.97,13.99,21300.0,10.715,10.738,10.715,10.7303,21300.0
2005-10-28 13:05:00,13.99,13.99,13.97,13.97,278400.0,10.7303,10.7303,10.715,10.715,278400.0
2005-10-28 13:10:00,13.97,13.98,13.97,13.97,23400.0,10.715,10.7226,10.715,10.715,23400.0
2005-10-28 13:15:00,13.98,13.98,13.97,13.97,5700.0,10.7226,10.7226,10.715,10.715,5700.0
2005-10-28 13:20:00,13.97,13.97,13.97,13.97,38700.0,10.715,10.715,10.715,10.715,38700.0
2005-10-28 13:25:00,13.97,13.98,13.97,13.97,8400.0,10.715,10.7226,10.715,10.715,8400.0
2005-10-28 13:30:00,13.97,13.97,13.97,13.97,24600.0,10.715,10.715,10.715,10.715,24600.0
2005-10-28 13:35:00,13.97,13.97,13.96,13.97,44100.0,10.715,10.715,10.7073,10.715,44100.0
2005-10-28 13:40:00,13.97,13.98,13.96,13.97,8400.0,10.715,10.7226,10.7073,10.715,8400.0
2005-10-28 13:45:00,13.97,13.97,13.96,13.96,22800.0,10.715,10.715,10.7073,10.7073,22800.0
2005-10-28 13:50:00,13.96,13.97,13.96,13.97,12300.0,10.7073,10.715,10.7073,10.715,12300.0
2005-10-28 13:55:00,13.97,13.97,13.97,13.97,9300.0,10.715,10.715,10.715,10.715,9300.0
2005-10-28 14:00:00,13.97,13.98,13.97,13.98,34800.0,10.715,10.7226,10.715,10.7226,34800.0
2005-10-28 14:05:00,13.98,13.99,13.98,13.98,14400.0,10.7226,10.7303,10.7226,10.7226,14400.0
2005-10-28 14:10:00,13.98,13.98,13.97,13.97,15600.0,10.7226,10.7226,10.715,10.715,15600.0
2005-10-28 14:15:00,13.98,13.98,13.97,13.98,14100.0,10.7226,10.7226,10.715,10.7226,14100.0
2005-10-28 14:20:00,13.98,13.98,13.97,13.97,25500.0,10.7226,10.7226,10.715,10.715,25500.0
2005-10-28 14:25:00,13.97,13.97,13.97,13.97,29400.0,10.715,10.715,10.715,10.715,29400.0
2005-10-28 14:30:00,13.97,13.97,13.97,13.97,32400.0,10.715,10.715,10.715,10.715,32400.0
2005-10-28 14:35:00,13.97,13.98,13.97,13.98,44100.0,10.715,10.7226,10.715,10.7226,44100.0
2005-10-28 14:40:00,13.97,13.98,13.97,13.97,20700.0,10.715,10.7226,10.715,10.715,20700.0
2005-10-28 14:45:00,13.97,13.98,13.97,13.97,39300.0,10.715,10.7226,10.715,10.715,39300.0
2005-10-28 14:50:00,13.98,13.98,13.97,13.98,24900.0,10.7226,10.7226,10.715,10.7226,24900.0
2005-10-28 14:55:00,13.98,14.0,13.98,14.0,22500.0,10.7226,10.738,10.7226,10.738,22500.0
2005-10-28 15:00:00,14.0,14.02,13.99,14.02,46500.0,10.738,10.7533,10.7303,10.7533,46500.0
2005-10-28 15:05:00,14.01,14.02,14.0,14.0,13800.0,10.7457,10.7533,10.738,10.738,13800.0
2005-10-28 15:10:00,14.0,14.01,13.99,14.01,35400.0,10.738,10.7457,10.7303,10.7457,35400.0
2005-10-28 15:15:00,14.01,14.02,14.0,14.02,34200.0,10.7457,10.7533,10.738,10.7533,34200.0
2005-10-28 15:20:00,14.01,14.03,14.01,14.01,52200.0,10.7457,10.761,10.7457,10.7457,52200.0
2005-10-28 15:25:00,14.01,14.03,14.01,14.03,61800.0,10.7457,10.761,10.7457,10.761,61800.0
2005-10-28 15:30:00,14.03,14.04,14.02,14.03,63600.0,10.761,10.7687,10.7533,10.761,63600.0
2005-10-28 15:35:00,14.03,14.04,14.03,14.03,48900.0,10.761,10.7687,10.761,10.761,48900.0
2005-10-28 15:40:00,14.03,14.06,14.03,14.05,42900.0,10.761,10.784,10.761,10.7763,42900.0
2005-10-28 15:45:00,14.05,14.07,14.04,14.07,47400.0,10.7763,10.7917,10.7687,10.7917,47400.0
2005-10-28 15:50:00,14.06,14.06,14.04,14.04,55200.0,10.784,10.784,10.7687,10.7687,55200.0
2005-10-28 15:55:00,14.04,14.06,14.03,14.06,87300.0,10.7687,10.784,10.761,10.784,87300.0
2005-10-31 09:30:00,14.11,14.18,14.11,14.18,43500.0,10.8224,10.876,10.8224,10.876,43500.0
2005-10-31 09:35:00,14.1,14.13,14.1,14.12,15900.0,10.8147,10.8377,10.8147,10.83,15900.0
2005-10-31 09:40:00,14.11,14.14,14.11,14.12,11700.0,10.8224,10.8454,10.8224,10.83,11700.0
2005-10-31 09:45:00,14.13,14.13,14.12,14.13,24600.0,10.8377,10.8377,10.83,10.8377,24600.0
2005-10-31 09:50:00,14.13,14.14,14.13,14.14,33000.0,10.8377,10.8454,10.8377,10.8454,33000.0
2005-10-31 09:55:00,14.14,14.14,14.13,14.14,31200.0,10.8454,10.8454,10.8377,10.8454,31200.0
2005-10-31 10:00:00,14.14,14.17,14.14,14.14,70200.0,10.8454,10.8684,10.8454,10.8454,70200.0
2005-10-31 10:05:00,14.16,14.16,14.14,14.14,24300.0,10.8607,10.8607,10.8454,10.8454,24300.0
2005-10-31 10:10:00,14.14,14.15,14.13,14.15,115200.0,10.8454,10.853,10.8377,10.853,115200.0
2005-10-31 10:15:00,14.15,14.16,14.15,14.16,11700.0,10.853,10.8607,10.853,10.8607,11700.0
2005-10-31 10:20:00,14.15,14.17,14.14,14.16,106500.0,10.853,10.8684,10.8454,10.8607,106500.0
2005-10-31 10:25:00,14.16,14.17,14.15,14.17,31500.0,10.8607,10.8684,10.853,10.8684,31500.0
2005-10-31 10:30:00,14.16,14.17,14.16,14.17,193200.0,10.8607,10.8684,10.8607,10.8684,193200.0
2005-10-31 10:35:00,14.17,14.17,14.16,14.16,86700.0,10.8684,10.8684,10.8607,10.8607,86700.0
2005-10-31 10:40:00,14.16,14.17,14.16,14.16,35400.0,10.8607,10.8684,10.8607,10.8607,35400.0
2005-10-31 10:45:00,14.16,14.16,14.15,14.15,12600.0,10.8607,10.8607,10.853,10.853,12600.0
2005-10-31 10:50:00,14.15,14.15,14.14,14.14,5700.0,10.853,10.853,10.8454,10.8454,5700.0
2005-10-31 10:55:00,14.14,14.15,14.14,14.14,22200.0,10.8454,10.853,10.8454,10.8454,22200.0
2005-10-31 11:00:00,14.14,14.14,14.12,14.12,52800.0,10.8454,10.8454,10.83,10.83,52800.0
2005-10-31 11:05:00,14.12,14.12,14.1,14.12,26400.0,10.83,10.83,10.8147,10.83,26400.0
2005-10-31 11:10:00,14.11,14.12,14.1,14.1,128400.0,10.8224,10.83,10.8147,10.8147,128400.0
2005-10-31 11:15:00,14.1,14.12,14.09,14.12,144000.0,10.8147,10.83,10.807,10.83,144000.0
2005-10-31 11:20:00,14.09,14.12,14.09,14.12,53700.0,10.807,10.83,10.807,10.83,53700.0
2005-10-31 11:25:00,14.12,14.12,14.11,14.12,56100.0,10.83,10.83,10.8224,10.83,56100.0
2005-10-31 11:30:00,14.12,14.13,14.12,14.12,47400.0,10.83,10.8377,10.83,10.83,47400.0
2005-10-31 11:35:00,14.12,14.13,14.12,14.13,31500.0,10.83,10.8377,10.83,10.8377,31500.0
2005-10-31 11:40:00,14.13,14.13,14.12,14.12,15900.0,10.8377,10.8377,10.83,10.83,15900.0
2005-10-31 11:45:00,14.12,14.12,14.12,14.12,19500.0,10.83,10.83,10.83,10.83,19500.0
2005-10-31 11:50:00,14.12,14.12,14.12,14.12,21000.0,10.83,10.83,10.83,10.83,21000.0
2005-10-31 11:55:00,14.12,14.12,14.11,14.11,80100.0,10.83,10.83,10.8224,10.8224,80100.0
2005-10-31 12:00:00,14.11,14.12,14.1,14.1,18000.0,10.8224,10.83,10.8147,10.8147,18000.0
2005-10-31 12:05:00,14.1,14.12,14.1,14.12,26400.0,10.8147,10.83,10.8147,10.83,26400.0
2005-10-31 12:10:00,14.12,14.14,14.12,14.13,53700.0,10.83,10.8454,10.83,10.8377,53700.0
2005-10-31 12:15:00,14.13,14.17,14.13,14.16,152400.0,10.8377,10.8684,10.8377,10.8607,152400.0
2005-10-31 12:20:00,14.16,14.16,14.15,14.15,140400.0,10.8607,10.8607,10.853,10.853,140400.0
2005-10-31 12:25:00,14.15,14.16,14.15,14.16,36300.0,10.853,10.8607,10.853,10.8607,36300.0
2005-10-31 12:30:00,14.17,14.17,14.16,14.16,12600.0,10.8684,10.8684,10.8607,10.8607,12600.0
2005-10-31 12:35:00,14.16,14.16,14.16,14.16,16500.0,10.8607,10.8607,10.8607,10.8607,16500.0
2005-10-31 12:40:00,14.16,14.18,14.16,14.17,46200.0,10.8607,10.876,10.8607,10.8684,46200.0
2005-10-31 12:45:00,14.18,14.18,14.17,14.18,29100.0,10.876,10.876,10.8684,10.876,29100.0
2005-10-31 12:50:00,14.18,14.22,14.18,14.22,34500.0,10.876,10.9067,10.876,10.9067,34500.0
2005-10-31 12:55:00,14.2,14.21,14.19,14.21,353700.0,10.8914,10.8991,10.8837,10.8991,353700.0
2005-10-31 13:00:00,14.21,14.26,14.21,14.26,59700.0,10.8991,10.9374,10.8991,10.9374,59700.0
2005-10-31 13:05:00,14.24,14.27,14.23,14.27,113700.0,10.9221,10.9451,10.9144,10.9451,113700.0
2005-10-31 13:10:00,14.27,14.29,14.27,14.28,160200.0,10.9451,10.9604,10.9451,10.9527,160200.0
2005-10-31 13:15:00,14.28,14.31,14.27,14.29,34500.0,10.9527,10.9758,10.9451,10.9604,34500.0
2005-10-31 13:20:00,14.3,14.35,14.3,14.35,298200.0,10.9681,11.0064,10.9681,11.0064,298200.0
2005-10-31 13:25:00,14.34,14.36,14.32,14.35,365700.0,10.9988,11.0141,10.9834,11.0064,365700.0
2005-10-31 13:30:00,14.35,14.35,14.3,14.31,102600.0,11.0064,11.0064,10.9681,10.9758,102600.0
2005-10-31 13:35:00,14.31,14.32,14.29,14.3,31500.0,10.9758,10.9834,10.9604,10.9681,31500.0
2005-10-31 13:40:00,14.3,14.32,14.3,14.31,61500.0,10.9681,10.9834,10.9681,10.9758,61500.0
2005-10-31 13:45:00,14.31,14.32,14.3,14.32,64800.0,10.9758,10.9834,10.9681,10.9834,64800.0
2005-10-31 13:50:00,14.32,14.32,14.29,14.29,28200.0,10.9834,10.9834,10.9604,10.9604,28200.0
2005-10-31 13:55:00,14.3,14.3,14.3,14.3,10500.0,10.9681,10.9681,10.9681,10.9681,10500.0
2005-10-31 14:00:00,14.3,14.3,14.28,14.28,33600.0,10.9681,10.9681,10.9527,10.9527,33600.0
2005-10-31 14:05:00,14.28,14.31,14.28,14.31,23100.0,10.9527,10.9758,10.9527,10.9758,23100.0
2005-10-31 14:10:00,14.31,14.31,14.28,14.28,30000.0,10.9758,10.9758,10.9527,10.9527,30000.0
2005-10-31 14:15:00,14.29,14.29,14.27,14.28,25200.0,10.9604,10.9604,10.9451,10.9527,25200.0
2005-10-31 14:20:00,14.27,14.27,14.26,14.26,15900.0,10.9451,10.9451,10.9374,10.9374,15900.0
2005-10-31 14:25:00,14.25,14.26,14.24,14.24,34800.0,10.9297,10.9374,10.9221,10.9221,34800.0
2005-10-31 14:30:00,14.24,14.25,14.24,14.24,17700.0,10.9221,10.9297,10.9221,10.9221,17700.0
2005-10-31 14:35:00,14.24,14.24,14.22,14.23,25800.0,10.9221,10.9221,10.9067,10.9144,25800.0
2005-10-31 14:40:00,14.23,14.24,14.23,14.23,38700.0,10.9144,10.9221,10.9144,10.9144,38700.0
2005-10-31 14:45:00,14.23,14.24,14.23,14.23,48900.0,10.9144,10.9221,10.9144,10.9144,48900.0
2005-10-31 14:50:00,14.23,14.26,14.23,14.24,41700.0,10.9144,10.9374,10.9144,10.9221,41700.0
2005-10-31 14:55:00,14.24,14.24,14.23,14.23,48000.0,10.9221,10.9221,10.9144,10.9144,48000.0
2005-10-31 15:00:00,14.23,14.24,14.22,14.24,58500.0,10.9144,10.9221,10.9067,10.9221,58500.0
2005-10-31 15:05:00,14.24,14.24,14.22,14.23,96300.0,10.9221,10.9221,10.9067,10.9144,96300.0
2005-10-31 15:10:00,14.22,14.23,14.2,14.21,54000.0,10.9067,10.9144,10.8914,10.8991,54000.0
2005-10-31 15:15:00,14.2,14.22,14.2,14.22,54600.0,10.8914,10.9067,10.8914,10.9067,54600.0
2005-10-31 15:20:00,14.22,14.22,14.22,14.22,22200.0,10.9067,10.9067,10.9067,10.9067,22200.0
2005-10-31 15:25:00,14.22,14.23,14.22,14.22,69000.0,10.9067,10.9144,10.9067,10.9067,69000.0
2005-10-31 15:30:00,14.23,14.23,14.22,14.22,35700.0,10.9144,10.9144,10.9067,10.9067,35700.0
2005-10-31 15:35:00,14.22,14.22,14.21,14.21,16800.0,10.9067,10.9067,10.8991,10.8991,16800.0
2005-10-31 15:40:00,14.22,14.22,14.2,14.22,36600.0,10.9067,10.9067,10.8914,10.9067,36600.0
2005-10-31 15:45:00,14.22,14.22,14.2,14.21,28200.0,10.9067,10.9067,10.8914,10.8991,28200.0
2005-10-31 15:50:00,14.21,14.21,14.2,14.2,48600.0,10.8991,10.8991,10.8914,10.8914,48600.0
2005-10-31 15:55:00,14.19,14.2,14.19,14.2,147000.0,10.8837,10.8914,10.8837,10.8914,147000.0
2005-11-01 09:30:00,14.13,14.19,14.13,14.19,25800.0,10.8377,10.8837,10.8377,10.8837,25800.0
2005-11-01 09:35:00,14.19,14.2,14.17,14.18,127500.0,10.8837,10.8914,10.8684,10.876,127500.0
2005-11-01 09:40:00,14.19,14.22,14.17,14.22,111300.0,10.8837,10.9067,10.8684,10.9067,111300.0
2005-11-01 09:45:00,14.22,14.23,14.18,14.21,54300.0,10.9067,10.9144,10.876,10.8991,54300.0
2005-11-01 09:50:00,14.21,14.22,14.2,14.21,96300.0,10.8991,10.9067,10.8914,10.8991,96300.0
2005-11-01 09:55:00,14.21,14.24,14.21,14.23,210000.0,10.8991,10.9221,10.8991,10.9144,210000.0
2005-11-01 10:00:00,14.21,14.26,14.21,14.24,18900.0,10.8991,10.9374,10.8991,10.9221,18900.0
2005-11-01 10:05:00,14.25,14.31,14.25,14.27,83100.0,10.9297,10.9758,10.9297,10.9451,83100.0
2005-11-01 10:10:00,14.27,14.27,14.21,14.21,64800.0,10.9451,10.9451,10.8991,10.8991,64800.0
2005-11-01 10:15:00,14.2,14.22,14.2,14.22,46500.0,10.8914,10.9067,10.8914,10.9067,46500.0
2005-11-01 10:20:00,14.22,14.23,14.22,14.22,109500.0,10.9067,10.9144,10.9067,10.9067,109500.0
2005-11-01 10:25:00,14.23,14.24,14.22,14.24,109500.0,10.9144,10.9221,10.9067,10.9221,109500.0
2005-11-01 10:30:00,14.24,14.24,14.23,14.24,36900.0,10.9221,10.9221,10.9144,10.9221,36900.0
2005-11-01 10:35:00,14.24,14.24,14.23,14.24,32400.0,10.9221,10.9221,10.9144,10.9221,32400.0
2005-11-01 10:40:00,14.24,14.24,14.24,14.24,15900.0,10.9221,10.9221,10.9221,10.9221,15900.0
2005-11-01 10:45:00,14.24,14.24,14.23,14.23,37800.0,10.9221,10.9221,10.9144,10.9144,37800.0
2005-11-01 10:50:00,14.23,14.25,14.22,14.24,40800.0,10.9144,10.9297,10.9067,10.9221,40800.0
2005-11-01 10:55:00,14.24,14.25,14.24,14.24,4500.0,10.9221,10.9297,10.9221,10.9221,4500.0
2005-11-01 11:00:00,14.24,14.25,14.23,14.24,19500.0,10.9221,10.9297,10.9144,10.9221,19500.0
2005-11-01 11:05:00,14.24,14.24,14.23,14.23,25200.0,10.9221,10.9221,10.9144,10.9144,25200.0
2005-11-01 11:10:00,14.24,14.25,14.23,14.25,20100.0,10.9221,10.9297,10.9144,10.9297,20100.0
2005-11-01 11:15:00,14.25,14.25,14.23,14.23,111300.0,10.9297,10.9297,10.9144,10.9144,111300.0
2005-11-01 11:20:00,14.24,14.24,14.23,14.23,31500.0,10.9221,10.9221,10.9144,10.9144,31500.0
2005-11-01 11:25:00,14.23,14.23,14.22,14.23,48000.0,10.9144,10.9144,10.9067,10.9144,48000.0
2005-11-01 11:30:00,14.23,14.24,14.2,14.21,57300.0,10.9144,10.9221,10.8914,10.8991,57300.0
2005-11-01 11:35:00,14.2,14.22,14.17,14.22,157800.0,10.8914,10.9067,10.8684,10.9067,157800.0
2005-11-01 11:40:00,14.21,14.22,14.2,14.21,7500.0,10.8991,10.9067,10.8914,10.8991,7500.0
2005-11-01 11:45:00,14.21,14.21,14.19,14.2,15900.0,10.8991,10.8991,10.8837,10.8914,15900.0
2005-11-01 11:50:00,14.2,14.2,14.19,14.2,8400.0,10.8914,10.8914,10.8837,10.8914,8400.0
2005-11-01 11:55:00,14.2,14.22,14.2,14.22,21300.0,10.8914,10.9067,10.8914,10.9067,21300.0
2005-11-01 12:00:00,14.21,14.21,14.2,14.2,39000.0,10.8991,10.8991,10.8914,10.8914,39000.0
2005-11-01 12:05:00,14.2,14.21,14.2,14.21,41100.0,10.8914,10.8991,10.8914,10.8991,41100.0
2005-11-01 12:10:00,14.2,14.2,14.19,14.19,6900.0,10.8914,10.8914,10.8837,10.8837,6900.0
2005-11-01 12:15:00,14.2,14.2,14.19,14.19,9000.0,10.8914,10.8914,10.8837,10.8837,9000.0
2005-11-01 12:20:00,14.19,14.19,14.18,14.18,11400.0,10.8837,10.8837,10.876,10.876,11400.0
2005-11-01 12:25:00,14.18,14.18,14.18,14.18,5400.0,10.876,10.876,10.876,10.876,5400.0
2005-11-01 12:30:00,14.18,14.18,14.18,14.18,7800.0,10.876,10.876,10.876,10.876,7800.0
2005-11-01 12:35:00,14.18,14.18,14.17,14.18,28200.0,10.876,10.876,10.8684,10.876,28200.0
2005-11-01 12:40:00,14.18,14.18,14.17,14.17,6900.0,10.876,10.876,10.8684,10.8684,6900.0
2005-11-01 12:45:00,14.17,14.18,14.17,14.17,37500.0,10.8684,10.876,10.8684,10.8684,37500.0
2005-11-01 12:50:00,14.17,14.17,14.15,14.15,20700.0,10.8684,10.8684,10.853,10.853,20700.0
2005-11-01 12:55:00,14.15,14.17,14.15,14.17,12900.0,10.853,10.8684,10.853,10.8684,12900.0
2005-11-01 13:00:00,14.17,14.17,14.17,14.17,32400.0,10.8684,10.8684,10.8684,10.8684,32400.0
2005-11-01 13:05:00,14.17,14.17,14.16,14.16,10200.0,10.8684,10.8684,10.8607,10.8607,10200.0
2005-11-01 13:10:00,14.16,14.17,14.16,14.17,7500.0,10.8607,10.8684,10.8607,10.8684,7500.0
2005-11-01 13:15:00,14.17,14.17,14.17,14.17,13200.0,10.8684,10.8684,10.8684,10.8684,13200.0
2005-11-01 13:20:00,14.17,14.18,14.17,14.17,15900.0,10.8684,10.876,10.8684,10.8684,15900.0
2005-11-01 13:25:00,14.17,14.17,14.17,14.17,11400.0,10.8684,10.8684,10.8684,10.8684,11400.0
2005-11-01 13:30:00,14.17,14.18,14.16,14.17,24600.0,10.8684,10.876,10.8607,10.8684,24600.0
2005-11-01 13:35:00,14.17,14.17,14.17,14.17,10800.0,10.8684,10.8684,10.8684,10.8684,10800.0
2005-11-01 13:40:00,14.17,14.18,14.17,14.18,9600.0,10.8684,10.876,10.8684,10.876,9600.0
2005-11-01 13:45:00,14.18,14.18,14.17,14.18,4500.0,10.876,10.876,10.8684,10.876,4500.0
2005-11-01 13:50:00,14.17,14.18,14.17,14.17,4200.0,10.8684,10.876,10.8684,10.8684,4200.0
2005-11-01 13:55:00,14.17,14.18,14.17,14.18,10800.0,10.8684,10.876,10.8684,10.876,10800.0
2005-11-01 14:00:00,14.18,14.19,14.17,14.17,21900.0,10.876,10.8837,10.8684,10.8684,21900.0
2005-11-01 14:05:00,14.17,14.18,14.17,14.17,15000.0,10.8684,10.876,10.8684,10.8684,15000.0
2005-11-01 14:10:00,14.17,14.17,14.16,14.16,31500.0,10.8684,10.8684,10.8607,10.8607,31500.0
2005-11-01 14:15:00,14.16,14.18,14.15,14.18,45000.0,10.8607,10.876,10.853,10.876,45000.0
2005-11-01 14:20:00,14.18,14.2,14.17,14.18,59400.0,10.876,10.8914,10.8684,10.876,59400.0
2005-11-01 14:25:00,14.18,14.18,14.16,14.17,31200.0,10.876,10.876,10.8607,10.8684,31200.0
2005-11-01 14:30:00,14.17,14.18,14.16,14.16,21300.0,10.8684,10.876,10.8607,10.8607,21300.0
2005-11-01 14:35:00,14.16,14.17,14.15,14.15,32400.0,10.8607,10.8684,10.853,10.853,32400.0
2005-11-01 14:40:00,14.15,14.16,14.15,14.16,58800.0,10.853,10.8607,10.853,10.8607,58800.0
2005-11-01 14:45:00,14.17,14.17,14.15,14.17,27300.0,10.8684,10.8684,10.853,10.8684,27300.0
2005-11-01 14:50:00,14.17,14.17,14.15,14.16,24600.0,10.8684,10.8684,10.853,10.8607,24600.0
2005-11-01 14:55:00,14.16,14.16,14.15,14.15,30300.0,10.8607,10.8607,10.853,10.853,30300.0
2005-11-01 15:00:00,14.15,14.15,14.14,14.15,24300.0,10.853,10.853,10.8454,10.853,24300.0
2005-11-01 15:05:00,14.14,14.14,14.12,14.12,21900.0,10.8454,10.8454,10.83,10.83,21900.0
2005-11-01 15:10:00,14.12,14.12,14.11,14.12,25200.0,10.83,10.83,10.8224,10.83,25200.0
2005-11-01 15:15:00,14.11,14.13,14.11,14.13,29400.0,10.8224,10.8377,10.8224,10.8377,29400.0
2005-11-01 15:20:00,14.14,14.14,14.09,14.09,173700.0,10.8454,10.8454,10.807,10.807,173700.0
2005-11-01 15:25:00,14.09,14.1,14.09,14.1,70500.0,10.807,10.8147,10.807,10.8147,70500.0
2005-11-01 15:30:00,14.1,14.1,14.09,14.09,67200.0,10.8147,10.8147,10.807,10.807,67200.0
2005-11-01 15:35:00,14.1,14.1,14.08,14.09,93300.0,10.8147,10.8147,10.7993,10.807,93300.0
2005-11-01 15:40:00,14.09,14.09,14.08,14.09,138900.0,10.807,10.807,10.7993,10.807,138900.0
2005-11-01 15:45:00,14.09,14.1,14.09,14.09,82200.0,10.807,10.8147,10.807,10.807,82200.0
2005-11-01 15:50:00,14.09,14.1,14.09,14.1,49500.0,10.807,10.8147,10.807,10.8147,49500.0
2005-11-01 15:55:00,14.1,14.1,14.09,14.1,44100.0,10.8147,10.8147,10.807,10.8147,44100.0
2005-11-02 09:30:00,14.04,14.04,14.02,14.02,43800.0,10.7687,10.7687,10.7533,10.7533,43800.0
2005-11-02 09:35:00,14.02,14.03,13.94,13.98,87600.0,10.7533,10.761,10.692,10.7226,87600.0
2005-11-02 09:40:00,13.99,14.02,13.98,14.01,19200.0,10.7303,10.7533,10.7226,10.7457,19200.0
2005-11-02 09:45:00,14.02,14.05,14.02,14.04,33900.0,10.7533,10.7763,10.7533,10.7687,33900.0
2005-11-02 09:50:00,14.04,14.07,14.03,14.07,56700.0,10.7687,10.7917,10.761,10.7917,56700.0
2005-11-02 09:55:00,14.07,14.08,14.03,14.06,21900.0,10.7917,10.7993,10.761,10.784,21900.0
2005-11-02 10:00:00,14.07,14.08,14.02,14.02,87300.0,10.7917,10.7993,10.7533,10.7533,87300.0
2005-11-02 10:05:00,14.02,14.07,13.97,14.07,119700.0,10.7533,10.7917,10.715,10.7917,119700.0
2005-11-02 10:10:00,14.08,14.13,14.08,14.13,48600.0,10.7993,10.8377,10.7993,10.8377,48600.0
2005-11-02 10:15:00,14.12,14.13,14.12,14.12,13800.0,10.83,10.8377,10.83,10.83,13800.0
2005-11-02 10:20:00,14.11,14.12,14.09,14.11,22800.0,10.8224,10.83,10.807,10.8224,22800.0
2005-11-02 10:25:00,14.11,14.12,14.09,14.11,14100.0,10.8224,10.83,10.807,10.8224,14100.0
2005-11-02 10:30:00,14.12,14.12,14.1,14.1,16500.0,10.83,10.83,10.8147,10.8147,16500.0
2005-11-02 10:35:00,14.09,14.09,14.06,14.07,24300.0,10.807,10.807,10.784,10.7917,24300.0
2005-11-02 10:40:00,14.07,14.08,14.07,14.07,31800.0,10.7917,10.7993,10.7917,10.7917,31800.0
2005-11-02 10:45:00,14.08,14.1,14.07,14.1,72600.0,10.7993,10.8147,10.7917,10.8147,72600.0
2005-11-02 10:50:00,14.09,14.1,14.08,14.1,22200.0,10.807,10.8147,10.7993,10.8147,22200.0
2005-11-02 10:55:00,14.1,14.12,14.1,14.12,10500.0,10.8147,10.83,10.8147,10.83,10500.0
2005-11-02 11:00:00,14.13,14.16,14.13,14.13,29700.0,10.8377,10.8607,10.8377,10.8377,29700.0
2005-11-02 11:05:00,14.13,14.17,14.11,14.17,22800.0,10.8377,10.8684,10.8224,10.8684,22800.0
2005-11-02 11:10:00,14.17,14.17,14.14,14.16,14400.0,10.8684,10.8684,10.8454,10.8607,14400.0
2005-11-02 11:15:00,14.17,14.17,14.12,14.13,21000.0,10.8684,10.8684,10.83,10.8377,21000.0
2005-11-02 11:20:00,14.13,14.14,14.13,14.13,15600.0,10.8377,10.8454,10.8377,10.8377,15600.0
2005-11-02 11:25:00,14.13,14.14,14.1,14.1,32100.0,10.8377,10.8454,10.8147,10.8147,32100.0
2005-11-02 11:30:00,14.1,14.1,14.09,14.1,17700.0,10.8147,10.8147,10.807,10.8147,17700.0
2005-11-02 11:35:00,14.1,14.1,14.07,14.07,42300.0,10.8147,10.8147,10.7917,10.7917,42300.0
2005-11-02 11:40:00,14.07,14.07,14.06,14.07,56100.0,10.7917,10.7917,10.784,10.7917,56100.0
2005-11-02 11:45:00,14.07,14.07,14.06,14.07,21900.0,10.7917,10.7917,10.784,10.7917,21900.0
2005-11-02 11:50:00,14.07,14.08,14.06,14.07,28500.0,10.7917,10.7993,10.784,10.7917,28500.0
2005-11-02 11:55:00,14.07,14.08,14.07,14.08,21900.0,10.7917,10.7993,10.7917,10.7993,21900.0
2005-11-02 12:00:00,14.08,14.1,14.08,14.1,33600.0,10.7993,10.8147,10.7993,10.8147,33600.0
2005-11-02 12:05:00,14.09,14.11,14.09,14.11,32400.0,10.807,10.8224,10.807,10.8224,32400.0
2005-11-02 12:10:00,14.11,14.11,14.1,14.1,17100.0,10.8224,10.8224,10.8147,10.8147,17100.0
2005-11-02 12:15:00,14.1,14.1,14.07,14.08,38700.0,10.8147,10.8147,10.7917,10.7993,38700.0
2005-11-02 12:20:00,14.08,14.09,14.07,14.08,22500.0,10.7993,10.807,10.7917,10.7993,22500.0
2005-11-02 12:25:00,14.08,14.08,14.07,14.07,18900.0,10.7993,10.7993,10.7917,10.7917,18900.0
2005-11-02 12:30:00,14.07,14.08,14.07,14.08,21900.0,10.7917,10.7993,10.7917,10.7993,21900.0
2005-11-02 12:35:00,14.07,14.09,14.07,14.09,21000.0,10.7917,10.807,10.7917,10.807,21000.0
2005-11-02 12:40:00,14.09,14.09,14.08,14.08,23400.0,10.807,10.807,10.7993,10.7993,23400.0
2005-11-02 12:45:00,14.09,14.1,14.09,14.1,15300.0,10.807,10.8147,10.807,10.8147,15300.0
2005-11-02 12:50:00,14.09,14.1,14.09,14.09,43800.0,10.807,10.8147,10.807,10.807,43800.0
2005-11-02 12:55:00,14.09,14.1,14.09,14.1,31500.0,10.807,10.8147,10.807,10.8147,31500.0
2005-11-02 13:00:00,14.1,14.1,14.09,14.1,45600.0,10.8147,10.8147,10.807,10.8147,45600.0
2005-11-02 13:05:00,14.1,14.1,14.09,14.09,33600.0,10.8147,10.8147,10.807,10.807,33600.0
2005-11-02 13:10:00,14.09,14.09,14.08,14.09,11700.0,10.807,10.807,10.7993,10.807,11700.0
2005-11-02 13:15:00,14.09,14.09,14.08,14.08,9900.0,10.807,10.807,10.7993,10.7993,9900.0
2005-11-02 13:20:00,14.08,14.09,14.07,14.07,15300.0,10.7993,10.807,10.7917,10.7917,15300.0
2005-11-02 13:25:00,14.07,14.07,14.06,14.07,20700.0,10.7917,10.7917,10.784,10.7917,20700.0
2005-11-02 13:30:00,14.07,14.08,14.06,14.08,13500.0,10.7917,10.7993,10.784,10.7993,13500.0
2005-11-02 13:35:00,14.08,14.08,14.06,14.07,31800.0,10.7993,10.7993,10.784,10.7917,31800.0
2005-11-02 13:40:00,14.07,14.09,14.05,14.08,70500.0,10.7917,10.807,10.7763,10.7993,70500.0
2005-11-02 13:45:00,14.07,14.09,14.07,14.09,13200.0,10.7917,10.807,10.7917,10.807,13200.0
2005-11-02 13:50:00,14.09,14.09,14.08,14.08,20700.0,10.807,10.807,10.7993,10.7993,20700.0
2005-11-02 13:55:00,14.08,14.08,14.07,14.08,20100.0,10.7993,10.7993,10.7917,10.7993,20100.0
2005-11-02 14:00:00,14.08,14.09,14.08,14.09,25200.0,10.7993,10.807,10.7993,10.807,25200.0
2005-11-02 14:05:00,14.09,14.09,14.06,14.06,55200.0,10.807,10.807,10.784,10.784,55200.0
2005-11-02 14:10:00,14.06,14.06,14.03,14.04,108000.0,10.784,10.784,10.761,10.7687,108000.0
2005-11-02 14:15:00,14.04,14.09,14.04,14.08,92700.0,10.7687,10.807,10.7687,10.7993,92700.0
2005-11-02 14:20:00,14.08,14.09,14.07,14.08,20100.0,10.7993,10.807,10.7917,10.7993,20100.0
2005-11-02 14:25:00,14.08,14.09,14.08,14.09,20100.0,10.7993,10.807,10.7993,10.807,20100.0
2005-11-02 14:30:00,14.09,14.09,14.08,14.08,26700.0,10.807,10.807,10.7993,10.7993,26700.0
2005-11-02 14:35:00,14.08,14.09,14.08,14.09,53700.0,10.7993,10.807,10.7993,10.807,53700.0
2005-11-02 14:40:00,14.09,14.1,14.08,14.09,34200.0,10.807,10.8147,10.7993,10.807,34200.0
2005-11-02 14:45:00,14.09,14.1,14.09,14.09,21300.0,10.807,10.8147,10.807,10.807,21300.0
2005-11-02 14:50:00,14.09,14.09,14.08,14.09,22500.0,10.807,10.807,10.7993,10.807,22500.0
2005-11-02 14:55:00,14.08,14.08,14.07,14.08,23700.0,10.7993,10.7993,10.7917,10.7993,23700.0
2005-11-02 15:00:00,14.08,14.1,14.08,14.09,47400.0,10.7993,10.8147,10.7993,10.807,47400.0
2005-11-02 15:05:00,14.09,14.1,14.09,14.09,26100.0,10.807,10.8147,10.807,10.807,26100.0
2005-11-02 15:10:00,14.1,14.1,14.09,14.09,39000.0,10.8147,10.8147,10.807,10.807,39000.0
2005-11-02 15:15:00,14.09,14.09,14.08,14.09,54600.0,10.807,10.807,10.7993,10.807,54600.0
2005-11-02 15:20:00,14.09,14.09,14.08,14.08,60300.0,10.807,10.807,10.7993,10.7993,60300.0
2005-11-02 15:25:00,14.09,14.09,14.07,14.07,77700.0,10.807,10.807,10.7917,10.7917,77700.0
2005-11-02 15:30:00,14.07,14.08,14.07,14.07,114000.0,10.7917,10.7993,10.7917,10.7917,114000.0
2005-11-02 15:35:00,14.07,14.08,14.07,14.07,95400.0,10.7917,10.7993,10.7917,10.7917,95400.0
2005-11-02 15:40:00,14.07,14.08,14.07,14.08,36600.0,10.7917,10.7993,10.7917,10.7993,36600.0
2005-11-02 15:45:00,14.08,14.11,14.08,14.11,44400.0,10.7993,10.8224,10.7993,10.8224,44400.0
2005-11-02 15:50:00,14.11,14.11,14.08,14.09,69000.0,10.8224,10.8224,10.7993,10.807,69000.0
2005-11-02 15:55:00,14.09,14.12,14.09,14.12,119400.0,10.807,10.83,10.807,10.83,119400.0
2005-11-03 09:30:00,14.18,14.22,14.18,14.18,37800.0,10.876,10.9067,10.876,10.876,37800.0
2005-11-03 09:35:00,14.19,14.19,14.12,14.17,21000.0,10.8837,10.8837,10.83,10.8684,21000.0
2005-11-03 09:40:00,14.16,14.18,14.1,14.11,33600.0,10.8607,10.876,10.8147,10.8224,33600.0
2005-11-03 09:45:00,14.12,14.17,14.1,14.16,30600.0,10.83,10.8684,10.8147,10.8607,30600.0
2005-11-03 09:50:00,14.16,14.16,14.09,14.1,36000.0,10.8607,10.8607,10.807,10.8147,36000.0
2005-11-03 09:55:00,14.1,14.1,14.05,14.06,66900.0,10.8147,10.8147,10.7763,10.784,66900.0
2005-11-03 10:00:00,14.06,14.08,14.05,14.06,33600.0,10.784,10.7993,10.7763,10.784,33600.0
2005-11-03 10:05:00,14.06,14.07,14.02,14.02,32100.0,10.784,10.7917,10.7533,10.7533,32100.0
2005-11-03 10:10:00,14.02,14.03,14.0,14.03,30000.0,10.7533,10.761,10.738,10.761,30000.0
2005-11-03 10:15:00,14.02,14.03,14.01,14.01,41100.0,10.7533,10.761,10.7457,10.7457,41100.0
2005-11-03 10:20:00,14.02,14.03,14.01,14.03,29700.0,10.7533,10.761,10.7457,10.761,29700.0
2005-11-03 10:25:00,14.03,14.04,14.0,14.04,19800.0,10.761,10.7687,10.738,10.7687,19800.0
2005-11-03 10:30:00,14.05,14.09,14.04,14.08,24000.0,10.7763,10.807,10.7687,10.7993,24000.0
2005-11-03 10:35:00,14.09,14.11,14.08,14.1,19800.0,10.807,10.8224,10.7993,10.8147,19800.0
2005-11-03 10:40:00,14.09,14.11,14.09,14.1,29100.0,10.807,10.8224,10.807,10.8147,29100.0
2005-11-03 10:45:00,14.1,14.1,14.07,14.07,16200.0,10.8147,10.8147,10.7917,10.7917,16200.0
2005-11-03 10:50:00,14.08,14.09,14.06,14.09,9900.0,10.7993,10.807,10.784,10.807,9900.0
2005-11-03 10:55:00,14.08,14.1,14.07,14.07,19500.0,10.7993,10.8147,10.7917,10.7917,19500.0
2005-11-03 11:00:00,14.08,14.08,14.05,14.06,41100.0,10.7993,10.7993,10.7763,10.784,41100.0
2005-11-03 11:05:00,14.06,14.07,14.06,14.06,26100.0,10.784,10.7917,10.784,10.784,26100.0
2005-11-03 11:10:00,14.06,14.09,14.06,14.09,33300.0,10.784,10.807,10.784,10.807,33300.0
2005-11-03 11:15:00,14.09,14.12,14.08,14.11,24600.0,10.807,10.83,10.7993,10.8224,24600.0
2005-11-03 11:20:00,14.11,14.11,14.09,14.11,14700.0,10.8224,10.8224,10.807,10.8224,14700.0
2005-11-03 11:25:00,14.1,14.11,14.08,14.08,25800.0,10.8147,10.8224,10.7993,10.7993,25800.0
2005-11-03 11:30:00,14.08,14.08,14.07,14.08,22500.0,10.7993,10.7993,10.7917,10.7993,22500.0
2005-11-03 11:35:00,14.07,14.1,14.07,14.09,15900.0,10.7917,10.8147,10.7917,10.807,15900.0
2005-11-03 11:40:00,14.09,14.1,14.09,14.1,12000.0,10.807,10.8147,10.807,10.8147,12000.0
2005-11-03 11:45:00,14.1,14.1,14.1,14.1,12000.0,10.8147,10.8147,10.8147,10.8147,12000.0
2005-11-03 11:50:00,14.1,14.11,14.1,14.1,12600.0,10.8147,10.8224,10.8147,10.8147,12600.0
2005-11-03 11:55:00,14.11,14.11,14.08,14.09,13800.0,10.8224,10.8224,10.7993,10.807,13800.0
2005-11-03 12:00:00,14.08,14.09,14.07,14.08,21900.0,10.7993,10.807,10.7917,10.7993,21900.0
2005-11-03 12:05:00,14.08,14.09,14.08,14.08,5700.0,10.7993,10.807,10.7993,10.7993,5700.0
2005-11-03 12:10:00,14.08,14.11,14.08,14.1,20100.0,10.7993,10.8224,10.7993,10.8147,20100.0
2005-11-03 12:15:00,14.1,14.12,14.1,14.12,12300.0,10.8147,10.83,10.8147,10.83,12300.0
2005-11-03 12:20:00,14.12,14.12,14.11,14.11,10500.0,10.83,10.83,10.8224,10.8224,10500.0
2005-11-03 12:25:00,14.12,14.14,14.12,14.14,6000.0,10.83,10.8454,10.83,10.8454,6000.0
2005-11-03 12:30:00,14.13,14.13,14.12,14.13,13200.0,10.8377,10.8377,10.83,10.8377,13200.0
2005-11-03 12:35:00,14.13,14.13,14.11,14.12,20700.0,10.8377,10.8377,10.8224,10.83,20700.0
2005-11-03 12:40:00,14.12,14.12,14.09,14.09,26100.0,10.83,10.83,10.807,10.807,26100.0
2005-11-03 12:45:00,14.09,14.09,14.07,14.08,14100.0,10.807,10.807,10.7917,10.7993,14100.0
2005-11-03 12:50:00,14.08,14.08,14.07,14.08,2400.0,10.7993,10.7993,10.7917,10.7993,2400.0
2005-11-03 12:55:00,14.07,14.08,14.07,14.07,10500.0,10.7917,10.7993,10.7917,10.7917,10500.0
2005-11-03 13:00:00,14.07,14.07,14.07,14.07,6600.0,10.7917,10.7917,10.7917,10.7917,6600.0
2005-11-03 13:05:00,14.07,14.08,14.06,14.07,15300.0,10.7917,10.7993,10.784,10.7917,15300.0
2005-11-03 13:10:00,14.07,14.09,14.07,14.09,8400.0,10.7917,10.807,10.7917,10.807,8400.0
2005-11-03 13:15:00,14.09,14.1,14.08,14.09,17400.0,10.807,10.8147,10.7993,10.807,17400.0
2005-11-03 13:20:00,14.1,14.11,14.1,14.1,30600.0,10.8147,10.8224,10.8147,10.8147,30600.0
2005-11-03 13:25:00,14.1,14.1,14.09,14.1,13800.0,10.8147,10.8147,10.807,10.8147,13800.0
2005-11-03 13:30:00,14.1,14.1,14.09,14.09,15600.0,10.8147,10.8147,10.807,10.807,15600.0
2005-11-03 13:35:00,14.1,14.1,14.09,14.1,9300.0,10.8147,10.8147,10.807,10.8147,9300.0
2005-11-03 13:40:00,14.1,14.13,14.1,14.13,14100.0,10.8147,10.8377,10.8147,10.8377,14100.0
2005-11-03 13:45:00,14.13,14.13,14.11,14.11,15600.0,10.8377,10.8377,10.8224,10.8224,15600.0
2005-11-03 13:50:00,14.11,14.11,14.09,14.1,7200.0,10.8224,10.8224,10.807,10.8147,7200.0
2005-11-03 13:55:00,14.11,14.12,14.11,14.11,13500.0,10.8224,10.83,10.8224,10.8224,13500.0
2005-11-03 14:00:00,14.11,14.12,14.11,14.11,6900.0,10.8224,10.83,10.8224,10.8224,6900.0
2005-11-03 14:05:00,14.11,14.11,14.11,14.11,5700.0,10.8224,10.8224,10.8224,10.8224,5700.0
2005-11-03 14:10:00,14.11,14.11,14.09,14.09,14100.0,10.8224,10.8224,10.807,10.807,14100.0
2005-11-03 14:15:00,14.09,14.09,14.07,14.07,6300.0,10.807,10.807,10.7917,10.7917,6300.0
2005-11-03 14:20:00,14.08,14.08,14.07,14.08,7200.0,10.7993,10.7993,10.7917,10.7993,7200.0
2005-11-03 14:25:00,14.07,14.07,14.04,14.04,28800.0,10.7917,10.7917,10.7687,10.7687,28800.0
2005-11-03 14:30:00,14.04,14.04,14.03,14.04,31200.0,10.7687,10.7687,10.761,10.7687,31200.0
2005-11-03 14:35:00,14.04,14.04,14.0,14.01,47700.0,10.7687,10.7687,10.738,10.7457,47700.0
2005-11-03 14:40:00,14.01,14.02,14.0,14.0,28200.0,10.7457,10.7533,10.738,10.738,28200.0
2005-11-03 14:45:00,14.0,14.0,13.98,13.98,33600.0,10.738,10.738,10.7226,10.7226,33600.0
2005-11-03 14:50:00,13.97,13.99,13.97,13.98,53700.0,10.715,10.7303,10.715,10.7226,53700.0
2005-11-03 14:55:00,13.98,13.98,13.96,13.98,43800.0,10.7226,10.7226,10.7073,10.7226,43800.0
2005-11-03 15:00:00,13.98,13.98,13.95,13.95,38400.0,10.7226,10.7226,10.6996,10.6996,38400.0
2005-11-03 15:05:00,13.96,13.99,13.96,13.96,33600.0,10.7073,10.7303,10.7073,10.7073,33600.0
2005-11-03 15:10:00,13.96,13.97,13.94,13.94,65400.0,10.7073,10.715,10.692,10.692,65400.0
2005-11-03 15:15:00,13.96,13.97,13.94,13.95,32400.0,10.7073,10.715,10.692,10.6996,32400.0
2005-11-03 15:20:00,13.96,13.97,13.95,13.96,45900.0,10.7073,10.715,10.6996,10.7073,45900.0
2005-11-03 15:25:00,13.96,13.98,13.95,13.98,49200.0,10.7073,10.7226,10.6996,10.7226,49200.0
2005-11-03 15:30:00,13.98,13.98,13.95,13.96,35100.0,10.7226,10.7226,10.6996,10.7073,35100.0
2005-11-03 15:35:00,13.96,13.98,13.96,13.97,27900.0,10.7073,10.7226,10.7073,10.715,27900.0
2005-11-03 15:40:00,13.97,13.97,13.97,13.97,37200.0,10.715,10.715,10.715,10.715,37200.0
2005-11-03 15:45:00,13.96,13.98,13.96,13.98,48000.0,10.7073,10.7226,10.7073,10.7226,48000.0
2005-11-03 15:50:00,13.97,13.98,13.97,13.98,41100.0,10.715,10.7226,10.715,10.7226,41100.0
2005-11-03 15:55:00,13.97,13.99,13.97,13.99,57600.0,10.715,10.7303,10.715,10.7303,57600.0
2005-11-04 09:30:00,13.97,13.98,13.97,13.97,33000.0,10.715,10.7226,10.715,10.715,33000.0
2005-11-04 09:35:00,13.96,13.98,13.94,13.95,50400.0,10.7073,10.7226,10.692,10.6996,50400.0
2005-11-04 09:40:00,13.95,13.95,13.94,13.94,16800.0,10.6996,10.6996,10.692,10.692,16800.0
2005-11-04 09:45:00,13.94,13.94,13.93,13.94,23400.0,10.692,10.692,10.6843,10.692,23400.0
2005-11-04 09:50:00,13.94,13.97,13.94,13.96,14400.0,10.692,10.715,10.692,10.7073,14400.0
2005-11-04 09:55:00,13.96,14.03,13.96,14.03,20700.0,10.7073,10.761,10.7073,10.761,20700.0
2005-11-04 10:00:00,14.04,14.05,14.02,14.02,14400.0,10.7687,10.7763,10.7533,10.7533,14400.0
2005-11-04 10:05:00,14.02,14.02,14.0,14.01,12300.0,10.7533,10.7533,10.738,10.7457,12300.0
2005-11-04 10:10:00,14.0,14.02,14.0,14.02,15900.0,10.738,10.7533,10.738,10.7533,15900.0
2005-11-04 10:15:00,14.02,14.02,14.01,14.01,19500.0,10.7533,10.7533,10.7457,10.7457,19500.0
2005-11-04 10:20:00,14.02,14.04,14.02,14.03,20700.0,10.7533,10.7687,10.7533,10.761,20700.0
2005-11-04 10:25:00,14.02,14.02,14.01,14.02,13500.0,10.7533,10.7533,10.7457,10.7533,13500.0
2005-11-04 10:30:00,14.02,14.02,14.0,14.0,29700.0,10.7533,10.7533,10.738,10.738,29700.0
2005-11-04 10:35:00,14.0,14.0,14.0,14.0,35100.0,10.738,10.738,10.738,10.738,35100.0
2005-11-04 10:40:00,14.0,14.0,14.0,14.0,36900.0,10.738,10.738,10.738,10.738,36900.0
2005-11-04 10:45:00,14.0,14.02,14.0,14.01,16500.0,10.738,10.7533,10.738,10.7457,16500.0
2005-11-04 10:50:00,14.01,14.04,14.0,14.04,10200.0,10.7457,10.7687,10.738,10.7687,10200.0
2005-11-04 10:55:00,14.03,14.04,14.01,14.02,15600.0,10.761,10.7687,10.7457,10.7533,15600.0
2005-11-04 11:00:00,14.02,14.02,13.97,13.98,24600.0,10.7533,10.7533,10.715,10.7226,24600.0
2005-11-04 11:05:00,13.98,13.98,13.95,13.95,15600.0,10.7226,10.7226,10.6996,10.6996,15600.0
2005-11-04 11:10:00,13.95,13.96,13.95,13.95,11400.0,10.6996,10.7073,10.6996,10.6996,11400.0
2005-11-04 11:15:00,13.95,14.0,13.95,14.0,18600.0,10.6996,10.738,10.6996,10.738,18600.0
2005-11-04 11:20:00,14.0,14.01,14.0,14.01,156900.0,10.738,10.7457,10.738,10.7457,156900.0
2005-11-04 11:25:00,14.01,14.01,14.0,14.01,15900.0,10.7457,10.7457,10.738,10.7457,15900.0
2005-11-04 11:30:00,14.01,14.01,14.0,14.0,9900.0,10.7457,10.7457,10.738,10.738,9900.0
2005-11-04 11:35:00,14.0,14.01,14.0,14.0,23100.0,10.738,10.7457,10.738,10.738,23100.0
2005-11-04 11:40:00,14.01,14.01,14.0,14.0,18300.0,10.7457,10.7457,10.738,10.738,18300.0
2005-11-04 11:45:00,14.0,14.02,14.0,14.0,27900.0,10.738,10.7533,10.738,10.738,27900.0
2005-11-04 11:50:00,14.0,14.01,14.0,14.0,27000.0,10.738,10.7457,10.738,10.738,27000.0
2005-11-04 11:55:00,14.0,14.02,14.0,14.0,12600.0,10.738,10.7533,10.738,10.738,12600.0
2005-11-04 12:00:00,14.01,14.01,13.99,13.99,25500.0,10.7457,10.7457,10.7303,10.7303,25500.0
2005-11-04 12:05:00,13.99,13.99,13.98,13.99,7800.0,10.7303,10.7303,10.7226,10.7303,7800.0
2005-11-04 12:10:00,14.0,14.02,14.0,14.01,8400.0,10.738,10.7533,10.738,10.7457,8400.0
2005-11-04 12:15:00,14.01,14.01,14.0,14.0,42900.0,10.7457,10.7457,10.738,10.738,42900.0
2005-11-04 12:20:00,14.0,14.02,14.0,14.02,7500.0,10.738,10.7533,10.738,10.7533,7500.0
2005-11-04 12:25:00,14.02,14.02,14.0,14.01,7800.0,10.7533,10.7533,10.738,10.7457,7800.0
2005-11-04 12:30:00,14.01,14.01,14.01,14.01,11400.0,10.7457,10.7457,10.7457,10.7457,11400.0
2005-11-04 12:35:00,14.01,14.01,14.0,14.01,10200.0,10.7457,10.7457,10.738,10.7457,10200.0
2005-11-04 12:40:00,14.01,14.01,14.0,14.0,11400.0,10.7457,10.7457,10.738,10.738,11400.0
2005-11-04 12:45:00,14.0,14.0,13.99,13.99,12300.0,10.738,10.738,10.7303,10.7303,12300.0
2005-11-04 12:50:00,13.99,14.02,13.99,14.01,18300.0,10.7303,10.7533,10.7303,10.7457,18300.0
2005-11-04 12:55:00,14.01,14.02,14.01,14.02,7800.0,10.7457,10.7533,10.7457,10.7533,7800.0
2005-11-04 13:00:00,14.01,14.01,14.0,14.0,7500.0,10.7457,10.7457,10.738,10.738,7500.0
2005-11-04 13:05:00,14.0,14.01,14.0,14.01,5400.0,10.738,10.7457,10.738,10.7457,5400.0
2005-11-04 13:10:00,14.0,14.0,13.96,13.97,48900.0,10.738,10.738,10.7073,10.715,48900.0
2005-11-04 13:15:00,13.97,13.98,13.97,13.97,7800.0,10.715,10.7226,10.715,10.715,7800.0
2005-11-04 13:20:00,13.97,13.97,13.97,13.97,9900.0,10.715,10.715,10.715,10.715,9900.0
2005-11-04 13:25:00,13.98,13.99,13.98,13.99,13500.0,10.7226,10.7303,10.7226,10.7303,13500.0
2005-11-04 13:30:00,13.99,13.99,13.98,13.99,13800.0,10.7303,10.7303,10.7226,10.7303,13800.0
2005-11-04 13:35:00,13.99,13.99,13.99,13.99,14700.0,10.7303,10.7303,10.7303,10.7303,14700.0
2005-11-04 13:40:00,13.99,13.99,13.99,13.99,16800.0,10.7303,10.7303,10.7303,10.7303,16800.0
2005-11-04 13:45:00,13.99,13.99,13.99,13.99,12600.0,10.7303,10.7303,10.7303,10.7303,12600.0
2005-11-04 13:50:00,13.99,13.99,13.99,13.99,11100.0,10.7303,10.7303,10.7303,10.7303,11100.0
2005-11-04 13:55:00,13.99,13.99,13.99,13.99,15300.0,10.7303,10.7303,10.7303,10.7303,15300.0
2005-11-04 14:00:00,13.99,13.99,13.97,13.98,17700.0,10.7303,10.7303,10.715,10.7226,17700.0
2005-11-04 14:05:00,13.98,13.98,13.98,13.98,15300.0,10.7226,10.7226,10.7226,10.7226,15300.0
2005-11-04 14:10:00,13.98,13.99,13.98,13.98,30900.0,10.7226,10.7303,10.7226,10.7226,30900.0
2005-11-04 14:15:00,13.98,13.99,13.98,13.99,24900.0,10.7226,10.7303,10.7226,10.7303,24900.0
2005-11-04 14:20:00,13.99,14.0,13.99,14.0,26700.0,10.7303,10.738,10.7303,10.738,26700.0
2005-11-04 14:25:00,14.0,14.01,13.99,14.0,27600.0,10.738,10.7457,10.7303,10.738,27600.0
2005-11-04 14:30:00,13.99,14.0,13.97,14.0,18000.0,10.7303,10.738,10.715,10.738,18000.0
2005-11-04 14:35:00,14.0,14.0,13.97,13.99,70200.0,10.738,10.738,10.715,10.7303,70200.0
2005-11-04 14:40:00,14.0,14.0,13.97,13.98,14100.0,10.738,10.738,10.715,10.7226,14100.0
2005-11-04 14:45:00,13.97,13.98,13.96,13.96,24900.0,10.715,10.7226,10.7073,10.7073,24900.0
2005-11-04 14:50:00,13.97,13.98,13.96,13.97,25200.0,10.715,10.7226,10.7073,10.715,25200.0
2005-11-04 14:55:00,13.97,13.98,13.97,13.98,13800.0,10.715,10.7226,10.715,10.7226,13800.0
2005-11-04 15:00:00,13.98,13.98,13.98,13.98,132600.0,10.7226,10.7226,10.7226,10.7226,132600.0
2005-11-04 15:05:00,13.97,13.98,13.97,13.98,15000.0,10.715,10.7226,10.715,10.7226,15000.0
2005-11-04 15:10:00,13.97,13.98,13.97,13.98,11100.0,10.715,10.7226,10.715,10.7226,11100.0
2005-11-04 15:15:00,13.98,13.98,13.98,13.98,14100.0,10.7226,10.7226,10.7226,10.7226,14100.0
2005-11-04 15:20:00,13.98,13.98,13.98,13.98,16200.0,10.7226,10.7226,10.7226,10.7226,16200.0
2005-11-04 15:25:00,13.98,13.99,13.97,13.98,43800.0,10.7226,10.7303,10.715,10.7226,43800.0
2005-11-04 15:30:00,13.98,13.98,13.97,13.97,20700.0,10.7226,10.7226,10.715,10.715,20700.0
2005-11-04 15:35:00,13.97,13.97,13.97,13.97,33000.0,10.715,10.715,10.715,10.715,33000.0
2005-11-04 15:40:00,13.97,13.98,13.97,13.98,16500.0,10.715,10.7226,10.715,10.7226,16500.0
2005-11-04 15:45:00,13.98,13.99,13.98,13.98,35700.0,10.7226,10.7303,10.7226,10.7226,35700.0
2005-11-04 15:50:00,13.99,13.99,13.98,13.98,35100.0,10.7303,10.7303,10.7226,10.7226,35100.0
2005-11-04 15:55:00,13.98,14.0,13.98,14.0,34200.0,10.7226,10.738,10.7226,10.738,34200.0
2005-11-07 09:30:00,13.99,14.01,13.99,14.01,42600.0,10.7303,10.7457,10.7303,10.7457,42600.0
2005-11-07 09:35:00,14.01,14.07,14.01,14.05,21600.0,10.7457,10.7917,10.7457,10.7763,21600.0
2005-11-07 09:40:00,14.05,14.12,14.05,14.12,29400.0,10.7763,10.83,10.7763,10.83,29400.0
2005-11-07 09:45:00,14.13,14.13,14.09,14.09,63000.0,10.8377,10.8377,10.807,10.807,63000.0
2005-11-07 09:50:00,14.08,14.08,14.07,14.07,39900.0,10.7993,10.7993,10.7917,10.7917,39900.0
2005-11-07 09:55:00,14.06,14.06,14.01,14.02,24900.0,10.784,10.784,10.7457,10.7533,24900.0
2005-11-07 10:00:00,14.01,14.02,13.98,14.0,79200.0,10.7457,10.7533,10.7226,10.738,79200.0
2005-11-07 10:05:00,14.0,14.02,14.0,14.01,20400.0,10.738,10.7533,10.738,10.7457,20400.0
2005-11-07 10:10:00,14.02,14.02,14.01,14.01,21000.0,10.7533,10.7533,10.7457,10.7457,21000.0
2005-11-07 10:15:00,14.01,14.04,14.01,14.04,38100.0,10.7457,10.7687,10.7457,10.7687,38100.0
2005-11-07 10:20:00,14.04,14.05,14.02,14.05,18900.0,10.7687,10.7763,10.7533,10.7763,18900.0
2005-11-07 10:25:00,14.05,14.06,14.02,14.02,48000.0,10.7763,10.784,10.7533,10.7533,48000.0
2005-11-07 10:30:00,14.02,14.02,14.01,14.01,21000.0,10.7533,10.7533,10.7457,10.7457,21000.0
2005-11-07 10:35:00,14.01,14.02,14.01,14.02,45000.0,10.7457,10.7533,10.7457,10.7533,45000.0
2005-11-07 10:40:00,14.02,14.02,14.02,14.02,35100.0,10.7533,10.7533,10.7533,10.7533,35100.0
2005-11-07 10:45:00,14.02,14.03,14.02,14.02,26700.0,10.7533,10.761,10.7533,10.7533,26700.0
2005-11-07 10:50:00,14.02,14.03,14.02,14.02,33600.0,10.7533,10.761,10.7533,10.7533,33600.0
2005-11-07 10:55:00,14.02,14.03,14.02,14.03,23100.0,10.7533,10.761,10.7533,10.761,23100.0
2005-11-07 11:00:00,14.02,14.03,14.02,14.02,15300.0,10.7533,10.761,10.7533,10.7533,15300.0
2005-11-07 11:05:00,14.02,14.03,14.01,14.01,76200.0,10.7533,10.761,10.7457,10.7457,76200.0
2005-11-07 11:10:00,14.01,14.01,13.99,13.99,34500.0,10.7457,10.7457,10.7303,10.7303,34500.0
2005-11-07 11:15:00,14.0,14.01,13.99,14.01,22500.0,10.738,10.7457,10.7303,10.7457,22500.0
2005-11-07 11:20:00,14.01,14.02,14.0,14.02,321300.0,10.7457,10.7533,10.738,10.7533,321300.0
2005-11-07 11:25:00,14.01,14.05,14.01,14.05,32400.0,10.7457,10.7763,10.7457,10.7763,32400.0
2005-11-07 11:30:00,14.05,14.05,14.04,14.05,28500.0,10.7763,10.7763,10.7687,10.7763,28500.0
2005-11-07 11:35:00,14.04,14.05,14.03,14.05,51000.0,10.7687,10.7763,10.761,10.7763,51000.0
2005-11-07 11:40:00,14.05,14.06,14.05,14.06,36600.0,10.7763,10.784,10.7763,10.784,36600.0
2005-11-07 11:45:00,14.06,14.07,14.06,14.06,36300.0,10.784,10.7917,10.784,10.784,36300.0
2005-11-07 11:50:00,14.06,14.07,14.03,14.03,36900.0,10.784,10.7917,10.761,10.761,36900.0
2005-11-07 11:55:00,14.03,14.05,14.03,14.05,26700.0,10.761,10.7763,10.761,10.7763,26700.0
2005-11-07 12:00:00,14.06,14.08,14.06,14.08,25200.0,10.784,10.7993,10.784,10.7993,25200.0
2005-11-07 12:05:00,14.09,14.09,14.06,14.07,46500.0,10.807,10.807,10.784,10.7917,46500.0
2005-11-07 12:10:00,14.08,14.08,14.08,14.08,22500.0,10.7993,10.7993,10.7993,10.7993,22500.0
2005-11-07 12:15:00,14.08,14.08,14.08,14.08,11700.0,10.7993,10.7993,10.7993,10.7993,11700.0
2005-11-07 12:20:00,14.09,14.1,14.08,14.1,28500.0,10.807,10.8147,10.7993,10.8147,28500.0
2005-11-07 12:25:00,14.1,14.1,14.09,14.1,9900.0,10.8147,10.8147,10.807,10.8147,9900.0
2005-11-07 12:30:00,14.1,14.12,14.1,14.12,49200.0,10.8147,10.83,10.8147,10.83,49200.0
2005-11-07 12:35:00,14.12,14.13,14.11,14.13,26700.0,10.83,10.8377,10.8224,10.8377,26700.0
2005-11-07 12:40:00,14.12,14.13,14.11,14.12,21900.0,10.83,10.8377,10.8224,10.83,21900.0
2005-11-07 12:45:00,14.12,14.13,14.11,14.13,10200.0,10.83,10.8377,10.8224,10.8377,10200.0
2005-11-07 12:50:00,14.13,14.13,14.12,14.13,14700.0,10.8377,10.8377,10.83,10.8377,14700.0
2005-11-07 12:55:00,14.13,14.14,14.12,14.14,14700.0,10.8377,10.8454,10.83,10.8454,14700.0
2005-11-07 13:00:00,14.14,14.15,14.14,14.15,31800.0,10.8454,10.853,10.8454,10.853,31800.0
2005-11-07 13:05:00,14.15,14.15,14.14,14.14,12300.0,10.853,10.853,10.8454,10.8454,12300.0
2005-11-07 13:10:00,14.13,14.13,14.12,14.13,10800.0,10.8377,10.8377,10.83,10.8377,10800.0
2005-11-07 13:15:00,14.13,14.13,14.12,14.13,7800.0,10.8377,10.8377,10.83,10.8377,7800.0
2005-11-07 13:20:00,14.13,14.13,14.12,14.13,24000.0,10.8377,10.8377,10.83,10.8377,24000.0
2005-11-07 13:25:00,14.12,14.13,14.11,14.12,10800.0,10.83,10.8377,10.8224,10.83,10800.0
2005-11-07 13:30:00,14.12,14.12,14.1,14.1,9600.0,10.83,10.83,10.8147,10.8147,9600.0
2005-11-07 13:35:00,14.1,14.11,14.1,14.1,7800.0,10.8147,10.8224,10.8147,10.8147,7800.0
2005-11-07 13:40:00,14.11,14.13,14.1,14.12,82800.0,10.8224,10.8377,10.8147,10.83,82800.0
2005-11-07 13:45:00,14.12,14.14,14.12,14.14,12300.0,10.83,10.8454,10.83,10.8454,12300.0
2005-11-07 13:50:00,14.14,14.16,14.14,14.15,53100.0,10.8454,10.8607,10.8454,10.853,53100.0
2005-11-07 13:55:00,14.15,14.15,14.14,14.14,37500.0,10.853,10.853,10.8454,10.8454,37500.0
2005-11-07 14:00:00,14.14,14.14,14.13,14.14,29400.0,10.8454,10.8454,10.8377,10.8454,29400.0
2005-11-07 14:05:00,14.14,14.14,14.09,14.11,166200.0,10.8454,10.8454,10.807,10.8224,166200.0
2005-11-07 14:10:00,14.12,14.13,14.11,14.13,50100.0,10.83,10.8377,10.8224,10.8377,50100.0
2005-11-07 14:15:00,14.13,14.15,14.13,14.15,14700.0,10.8377,10.853,10.8377,10.853,14700.0
2005-11-07 14:20:00,14.15,14.15,14.13,14.14,44700.0,10.853,10.853,10.8377,10.8454,44700.0
2005-11-07 14:25:00,14.14,14.16,14.14,14.15,34800.0,10.8454,10.8607,10.8454,10.853,34800.0
2005-11-07 14:30:00,14.15,14.15,14.13,14.13,49200.0,10.853,10.853,10.8377,10.8377,49200.0
2005-11-07 14:35:00,14.13,14.14,14.13,14.14,7800.0,10.8377,10.8454,10.8377,10.8454,7800.0
2005-11-07 14:40:00,14.15,14.16,14.14,14.16,26400.0,10.853,10.8607,10.8454,10.8607,26400.0
2005-11-07 14:45:00,14.16,14.17,14.15,14.17,38400.0,10.8607,10.8684,10.853,10.8684,38400.0
2005-11-07 14:50:00,14.17,14.18,14.17,14.18,25500.0,10.8684,10.876,10.8684,10.876,25500.0
2005-11-07 14:55:00,14.18,14.18,14.17,14.18,24600.0,10.876,10.876,10.8684,10.876,24600.0
2005-11-07 15:00:00,14.18,14.18,14.17,14.18,27300.0,10.876,10.876,10.8684,10.876,27300.0
2005-11-07 15:05:00,14.18,14.19,14.16,14.16,42900.0,10.876,10.8837,10.8607,10.8607,42900.0
2005-11-07 15:10:00,14.16,14.17,14.16,14.16,32700.0,10.8607,10.8684,10.8607,10.8607,32700.0
2005-11-07 15:15:00,14.15,14.17,14.15,14.16,20700.0,10.853,10.8684,10.853,10.8607,20700.0
2005-11-07 15:20:00,14.16,14.17,14.16,14.16,25500.0,10.8607,10.8684,10.8607,10.8607,25500.0
2005-11-07 15:25:00,14.16,14.16,14.12,14.15,47100.0,10.8607,10.8607,10.83,10.853,47100.0
2005-11-07 15:30:00,14.15,14.18,14.15,14.18,23100.0,10.853,10.876,10.853,10.876,23100.0
2005-11-07 15:35:00,14.18,14.18,14.17,14.17,30000.0,10.876,10.876,10.8684,10.8684,30000.0
2005-11-07 15:40:00,14.17,14.18,14.17,14.18,30600.0,10.8684,10.876,10.8684,10.876,30600.0
2005-11-07 15:45:00,14.18,14.19,14.17,14.18,29100.0,10.876,10.8837,10.8684,10.876,29100.0
2005-11-07 15:50:00,14.18,14.19,14.18,14.19,46200.0,10.876,10.8837,10.876,10.8837,46200.0
2005-11-07 15:55:00,14.19,14.2,14.18,14.2,68100.0,10.8837,10.8914,10.876,10.8914,68100.0
2005-11-08 09:30:00,13.88,13.93,13.88,13.9,152100.0,10.6459,10.6843,10.6459,10.6613,152100.0
2005-11-08 09:35:00,13.89,13.93,13.89,13.93,296100.0,10.6536,10.6843,10.6536,10.6843,296100.0
2005-11-08 09:40:00,13.93,13.98,13.92,13.98,63900.0,10.6843,10.7226,10.6766,10.7226,63900.0
2005-11-08 09:45:00,13.99,14.01,13.97,13.97,68700.0,10.7303,10.7457,10.715,10.715,68700.0
2005-11-08 09:50:00,13.97,14.0,13.97,13.98,33300.0,10.715,10.738,10.715,10.7226,33300.0
2005-11-08 09:55:00,13.98,14.0,13.98,13.98,152700.0,10.7226,10.738,10.7226,10.7226,152700.0
2005-11-08 10:00:00,13.98,13.99,13.97,13.98,27600.0,10.7226,10.7303,10.715,10.7226,27600.0
2005-11-08 10:05:00,13.99,14.02,13.98,14.01,18000.0,10.7303,10.7533,10.7226,10.7457,18000.0
2005-11-08 10:10:00,14.0,14.03,14.0,14.02,13800.0,10.738,10.761,10.738,10.7533,13800.0
2005-11-08 10:15:00,14.02,14.03,14.02,14.02,25500.0,10.7533,10.761,10.7533,10.7533,25500.0
2005-11-08 10:20:00,14.02,14.03,14.01,14.01,12000.0,10.7533,10.761,10.7457,10.7457,12000.0
2005-11-08 10:25:00,14.01,14.01,13.98,13.99,31500.0,10.7457,10.7457,10.7226,10.7303,31500.0
2005-11-08 10:30:00,14.0,14.01,13.99,14.01,45900.0,10.738,10.7457,10.7303,10.7457,45900.0
2005-11-08 10:35:00,14.0,14.01,14.0,14.0,18300.0,10.738,10.7457,10.738,10.738,18300.0
2005-11-08 10:40:00,14.0,14.01,14.0,14.01,44700.0,10.738,10.7457,10.738,10.7457,44700.0
2005-11-08 10:45:00,14.01,14.03,14.01,14.03,51900.0,10.7457,10.761,10.7457,10.761,51900.0
2005-11-08 10:50:00,14.03,14.03,14.03,14.03,54600.0,10.761,10.761,10.761,10.761,54600.0
2005-11-08 10:55:00,14.05,14.05,14.03,14.05,38400.0,10.7763,10.7763,10.761,10.7763,38400.0
2005-11-08 11:00:00,14.05,14.05,14.03,14.04,50100.0,10.7763,10.7763,10.761,10.7687,50100.0
2005-11-08 11:05:00,14.04,14.04,14.03,14.04,42900.0,10.7687,10.7687,10.761,10.7687,42900.0
2005-11-08 11:10:00,14.04,14.07,14.03,14.07,193500.0,10.7687,10.7917,10.761,10.7917,193500.0
2005-11-08 11:15:00,14.07,14.1,14.07,14.09,65700.0,10.7917,10.8147,10.7917,10.807,65700.0
2005-11-08 11:20:00,14.09,14.11,14.09,14.11,32100.0,10.807,10.8224,10.807,10.8224,32100.0
2005-11-08 11:25:00,14.11,14.11,14.09,14.09,20400.0,10.8224,10.8224,10.807,10.807,20400.0
2005-11-08 11:30:00,14.1,14.1,14.05,14.05,24600.0,10.8147,10.8147,10.7763,10.7763,24600.0
2005-11-08 11:35:00,14.05,14.06,14.03,14.04,24000.0,10.7763,10.784,10.761,10.7687,24000.0
2005-11-08 11:40:00,14.04,14.05,14.04,14.04,17400.0,10.7687,10.7763,10.7687,10.7687,17400.0
2005-11-08 11:45:00,14.04,14.05,14.03,14.05,11100.0,10.7687,10.7763,10.761,10.7763,11100.0
2005-11-08 11:50:00,14.04,14.06,14.04,14.05,16500.0,10.7687,10.784,10.7687,10.7763,16500.0
2005-11-08 11:55:00,14.06,14.06,14.05,14.06,9300.0,10.784,10.784,10.7763,10.784,9300.0
2005-11-08 12:00:00,14.06,14.06,14.05,14.06,24900.0,10.784,10.784,10.7763,10.784,24900.0
2005-11-08 12:05:00,14.05,14.06,14.05,14.05,25500.0,10.7763,10.784,10.7763,10.7763,25500.0
2005-11-08 12:10:00,14.06,14.07,14.05,14.07,55800.0,10.784,10.7917,10.7763,10.7917,55800.0
2005-11-08 12:15:00,14.06,14.08,14.06,14.07,27000.0,10.784,10.7993,10.784,10.7917,27000.0
2005-11-08 12:20:00,14.07,14.07,14.06,14.06,27300.0,10.7917,10.7917,10.784,10.784,27300.0
2005-11-08 12:25:00,14.07,14.07,14.06,14.06,41100.0,10.7917,10.7917,10.784,10.784,41100.0
2005-11-08 12:30:00,14.06,14.09,14.05,14.09,32700.0,10.784,10.807,10.7763,10.807,32700.0
2005-11-08 12:35:00,14.1,14.14,14.1,14.13,36300.0,10.8147,10.8454,10.8147,10.8377,36300.0
2005-11-08 12:40:00,14.13,14.15,14.13,14.14,48300.0,10.8377,10.853,10.8377,10.8454,48300.0
2005-11-08 12:45:00,14.13,14.14,14.1,14.1,11700.0,10.8377,10.8454,10.8147,10.8147,11700.0
2005-11-08 12:50:00,14.09,14.09,14.08,14.09,23400.0,10.807,10.807,10.7993,10.807,23400.0
2005-11-08 12:55:00,14.09,14.09,14.08,14.09,11100.0,10.807,10.807,10.7993,10.807,11100.0
2005-11-08 13:00:00,14.09,14.09,14.08,14.08,39900.0,10.807,10.807,10.7993,10.7993,39900.0
2005-11-08 13:05:00,14.08,14.08,14.07,14.07,21300.0,10.7993,10.7993,10.7917,10.7917,21300.0
2005-11-08 13:10:00,14.07,14.08,14.07,14.07,22500.0,10.7917,10.7993,10.7917,10.7917,22500.0
2005-11-08 13:15:00,14.07,14.08,14.07,14.07,19200.0,10.7917,10.7993,10.7917,10.7917,19200.0
2005-11-08 13:20:00,14.08,14.09,14.07,14.08,20700.0,10.7993,10.807,10.7917,10.7993,20700.0
2005-11-08 13:25:00,14.08,14.09,14.08,14.09,7800.0,10.7993,10.807,10.7993,10.807,7800.0
2005-11-08 13:30:00,14.09,14.09,14.08,14.08,5100.0,10.807,10.807,10.7993,10.7993,5100.0
2005-11-08 13:35:00,14.08,14.08,14.08,14.08,8400.0,10.7993,10.7993,10.7993,10.7993,8400.0
2005-11-08 13:40:00,14.08,14.08,14.07,14.07,14700.0,10.7993,10.7993,10.7917,10.7917,14700.0
2005-11-08 13:45:00,14.07,14.07,14.07,14.07,15300.0,10.7917,10.7917,10.7917,10.7917,15300.0
2005-11-08 13:50:00,14.07,14.08,14.07,14.07,27600.0,10.7917,10.7993,10.7917,10.7917,27600.0
2005-11-08 13:55:00,14.08,14.08,14.07,14.08,14700.0,10.7993,10.7993,10.7917,10.7993,14700.0
2005-11-08 14:00:00,14.08,14.09,14.08,14.09,14400.0,10.7993,10.807,10.7993,10.807,14400.0
2005-11-08 14:05:00,14.09,14.11,14.09,14.1,33000.0,10.807,10.8224,10.807,10.8147,33000.0
2005-11-08 14:10:00,14.1,14.11,14.1,14.1,22200.0,10.8147,10.8224,10.8147,10.8147,22200.0
2005-11-08 14:15:00,14.1,14.1,14.08,14.08,16200.0,10.8147,10.8147,10.7993,10.7993,16200.0
2005-11-08 14:20:00,14.08,14.09,14.08,14.09,18900.0,10.7993,10.807,10.7993,10.807,18900.0
2005-11-08 14:25:00,14.09,14.1,14.08,14.1,24600.0,10.807,10.8147,10.7993,10.8147,24600.0
2005-11-08 14:30:00,14.09,14.09,14.08,14.09,27000.0,10.807,10.807,10.7993,10.807,27000.0
2005-11-08 14:35:00,14.09,14.09,14.07,14.07,20400.0,10.807,10.807,10.7917,10.7917,20400.0
2005-11-08 14:40:00,14.07,14.07,14.07,14.07,33600.0,10.7917,10.7917,10.7917,10.7917,33600.0
2005-11-08 14:45:00,14.07,14.09,14.07,14.08,66900.0,10.7917,10.807,10.7917,10.7993,66900.0
2005-11-08 14:50:00,14.08,14.09,14.08,14.09,9900.0,10.7993,10.807,10.7993,10.807,9900.0
2005-11-08 14:55:00,14.09,14.09,14.08,14.08,20400.0,10.807,10.807,10.7993,10.7993,20400.0
2005-11-08 15:00:00,14.08,14.08,14.07,14.08,30300.0,10.7993,10.7993,10.7917,10.7993,30300.0
2005-11-08 15:05:00,14.08,14.08,14.08,14.08,36600.0,10.7993,10.7993,10.7993,10.7993,36600.0
2005-11-08 15:10:00,14.08,14.1,14.08,14.1,40200.0,10.7993,10.8147,10.7993,10.8147,40200.0
2005-11-08 15:15:00,14.09,14.11,14.09,14.1,21600.0,10.807,10.8224,10.807,10.8147,21600.0
2005-11-08 15:20:00,14.1,14.11,14.1,14.11,19500.0,10.8147,10.8224,10.8147,10.8224,19500.0
2005-11-08 15:25:00,14.11,14.11,14.09,14.1,56400.0,10.8224,10.8224,10.807,10.8147,56400.0
2005-11-08 15:30:00,14.1,14.1,14.08,14.09,48600.0,10.8147,10.8147,10.7993,10.807,48600.0
2005-11-08 15:35:00,14.08,14.1,14.08,14.1,63300.0,10.7993,10.8147,10.7993,10.8147,63300.0
2005-11-08 15:40:00,14.1,14.1,14.08,14.08,33000.0,10.8147,10.8147,10.7993,10.7993,33000.0
2005-11-08 15:45:00,14.08,14.09,14.08,14.09,56100.0,10.7993,10.807,10.7993,10.807,56100.0
2005-11-08 15:50:00,14.08,14.08,14.07,14.08,99900.0,10.7993,10.7993,10.7917,10.7993,99900.0
2005-11-08 15:55:00,14.09,14.1,14.09,14.09,90000.0,10.807,10.8147,10.807,10.807,90000.0
2005-11-09 09:30:00,14.07,14.07,14.06,14.06,34200.0,10.7917,10.7917,10.784,10.784,34200.0
2005-11-09 09:35:00,14.07,14.11,14.05,14.06,95700.0,10.7917,10.8224,10.7763,10.784,95700.0
2005-11-09 09:40:00,14.05,14.05,13.98,14.0,51600.0,10.7763,10.7763,10.7226,10.738,51600.0
2005-11-09 09:45:00,13.99,14.02,13.99,14.0,55800.0,10.7303,10.7533,10.7303,10.738,55800.0
2005-11-09 09:50:00,14.0,14.0,13.96,13.97,71400.0,10.738,10.738,10.7073,10.715,71400.0
2005-11-09 09:55:00,13.97,14.01,13.97,14.0,71100.0,10.715,10.7457,10.715,10.738,71100.0
2005-11-09 10:00:00,14.0,14.0,13.96,13.96,205800.0,10.738,10.738,10.7073,10.7073,205800.0
2005-11-09 10:05:00,13.96,13.96,13.92,13.93,391500.0,10.7073,10.7073,10.6766,10.6843,391500.0
2005-11-09 10:10:00,13.93,13.93,13.92,13.93,59100.0,10.6843,10.6843,10.6766,10.6843,59100.0
2005-11-09 10:15:00,13.92,13.94,13.92,13.94,34500.0,10.6766,10.692,10.6766,10.692,34500.0
2005-11-09 10:20:00,13.94,13.98,13.93,13.97,126300.0,10.692,10.7226,10.6843,10.715,126300.0
2005-11-09 10:25:00,13.97,13.97,13.96,13.97,129000.0,10.715,10.715,10.7073,10.715,129000.0
2005-11-09 10:30:00,13.99,14.01,13.97,13.98,21600.0,10.7303,10.7457,10.715,10.7226,21600.0
2005-11-09 10:35:00,13.98,14.0,13.98,14.0,70800.0,10.7226,10.738,10.7226,10.738,70800.0
2005-11-09 10:40:00,14.0,14.01,14.0,14.0,82500.0,10.738,10.7457,10.738,10.738,82500.0
2005-11-09 10:45:00,14.0,14.03,13.99,14.03,135300.0,10.738,10.761,10.7303,10.761,135300.0
2005-11-09 10:50:00,14.02,14.03,14.0,14.0,53100.0,10.7533,10.761,10.738,10.738,53100.0
2005-11-09 10:55:00,14.0,14.04,14.0,14.03,27600.0,10.738,10.7687,10.738,10.761,27600.0
2005-11-09 11:00:00,14.02,14.06,14.02,14.05,62700.0,10.7533,10.784,10.7533,10.7763,62700.0
2005-11-09 11:05:00,14.05,14.06,14.04,14.05,57900.0,10.7763,10.784,10.7687,10.7763,57900.0
2005-11-09 11:10:00,14.05,14.06,14.05,14.06,10800.0,10.7763,10.784,10.7763,10.784,10800.0
2005-11-09 11:15:00,14.06,14.07,14.04,14.05,36300.0,10.784,10.7917,10.7687,10.7763,36300.0
2005-11-09 11:20:00,14.05,14.06,14.04,14.06,43200.0,10.7763,10.784,10.7687,10.784,43200.0
2005-11-09 11:25:00,14.06,14.06,14.05,14.06,28200.0,10.784,10.784,10.7763,10.784,28200.0
2005-11-09 11:30:00,14.06,14.06,14.04,14.04,27300.0,10.784,10.784,10.7687,10.7687,27300.0
2005-11-09 11:35:00,14.03,14.05,14.03,14.03,48300.0,10.761,10.7763,10.761,10.761,48300.0
2005-11-09 11:40:00,14.03,14.04,13.99,14.0,39300.0,10.761,10.7687,10.7303,10.738,39300.0
2005-11-09 11:45:00,14.01,14.02,14.01,14.02,17100.0,10.7457,10.7533,10.7457,10.7533,17100.0
2005-11-09 11:50:00,14.02,14.06,14.02,14.06,30300.0,10.7533,10.784,10.7533,10.784,30300.0
2005-11-09 11:55:00,14.06,14.09,14.06,14.08,17400.0,10.784,10.807,10.784,10.7993,17400.0
2005-11-09 12:00:00,14.07,14.07,14.07,14.07,5400.0,10.7917,10.7917,10.7917,10.7917,5400.0
2005-11-09 12:05:00,14.07,14.09,14.07,14.09,24900.0,10.7917,10.807,10.7917,10.807,24900.0
2005-11-09 12:10:00,14.08,14.09,14.08,14.08,16200.0,10.7993,10.807,10.7993,10.7993,16200.0
2005-11-09 12:15:00,14.08,14.12,14.08,14.12,18300.0,10.7993,10.83,10.7993,10.83,18300.0
2005-11-09 12:20:00,14.13,14.17,14.13,14.15,45600.0,10.8377,10.8684,10.8377,10.853,45600.0
2005-11-09 12:25:00,14.15,14.18,14.15,14.17,26100.0,10.853,10.876,10.853,10.8684,26100.0
2005-11-09 12:30:00,14.17,14.17,14.15,14.15,18900.0,10.8684,10.8684,10.853,10.853,18900.0
2005-11-09 12:35:00,14.15,14.17,14.15,14.16,39300.0,10.853,10.8684,10.853,10.8607,39300.0
2005-11-09 12:40:00,14.16,14.16,14.13,14.13,20100.0,10.8607,10.8607,10.8377,10.8377,20100.0
2005-11-09 12:45:00,14.13,14.15,14.13,14.14,24900.0,10.8377,10.853,10.8377,10.8454,24900.0
2005-11-09 12:50:00,14.14,14.17,14.12,14.16,133500.0,10.8454,10.8684,10.83,10.8607,133500.0
2005-11-09 12:55:00,14.17,14.17,14.14,14.14,14400.0,10.8684,10.8684,10.8454,10.8454,14400.0
2005-11-09 13:00:00,14.15,14.16,14.15,14.15,21300.0,10.853,10.8607,10.853,10.853,21300.0
2005-11-09 13:05:00,14.15,14.16,14.13,14.15,71100.0,10.853,10.8607,10.8377,10.853,71100.0
2005-11-09 13:10:00,14.14,14.15,14.13,14.13,25500.0,10.8454,10.853,10.8377,10.8377,25500.0
2005-11-09 13:15:00,14.13,14.15,14.13,14.14,7200.0,10.8377,10.853,10.8377,10.8454,7200.0
2005-11-09 13:20:00,14.14,14.15,14.14,14.15,12300.0,10.8454,10.853,10.8454,10.853,12300.0
2005-11-09 13:25:00,14.14,14.14,14.14,14.14,4200.0,10.8454,10.8454,10.8454,10.8454,4200.0
2005-11-09 13:30:00,14.14,14.15,14.14,14.15,8400.0,10.8454,10.853,10.8454,10.853,8400.0
2005-11-09 13:35:00,14.15,14.15,14.15,14.15,10200.0,10.853,10.853,10.853,10.853,10200.0
2005-11-09 13:40:00,14.15,14.15,14.14,14.14,7500.0,10.853,10.853,10.8454,10.8454,7500.0
2005-11-09 13:45:00,14.15,14.15,14.14,14.14,12000.0,10.853,10.853,10.8454,10.8454,12000.0
2005-11-09 13:50:00,14.14,14.14,14.11,14.12,15600.0,10.8454,10.8454,10.8224,10.83,15600.0
2005-11-09 13:55:00,14.12,14.13,14.12,14.12,6600.0,10.83,10.8377,10.83,10.83,6600.0
2005-11-09 14:00:00,14.12,14.12,14.08,14.08,25800.0,10.83,10.83,10.7993,10.7993,25800.0
2005-11-09 14:05:00,14.08,14.08,14.06,14.06,15900.0,10.7993,10.7993,10.784,10.784,15900.0
2005-11-09 14:10:00,14.06,14.07,14.03,14.05,80400.0,10.784,10.7917,10.761,10.7763,80400.0
2005-11-09 14:15:00,14.05,14.08,14.05,14.06,37500.0,10.7763,10.7993,10.7763,10.784,37500.0
2005-11-09 14:20:00,14.07,14.08,14.07,14.08,15300.0,10.7917,10.7993,10.7917,10.7993,15300.0
2005-11-09 14:25:00,14.08,14.1,14.08,14.1,15600.0,10.7993,10.8147,10.7993,10.8147,15600.0
2005-11-09 14:30:00,14.1,14.1,14.06,14.06,56400.0,10.8147,10.8147,10.784,10.784,56400.0
2005-11-09 14:35:00,14.07,14.08,14.06,14.08,28500.0,10.7917,10.7993,10.784,10.7993,28500.0
2005-11-09 14:40:00,14.08,14.08,14.06,14.06,26400.0,10.7993,10.7993,10.784,10.784,26400.0
2005-11-09 14:45:00,14.05,14.06,14.04,14.04,27600.0,10.7763,10.784,10.7687,10.7687,27600.0
2005-11-09 14:50:00,14.03,14.05,14.0,14.0,42000.0,10.761,10.7763,10.738,10.738,42000.0
2005-11-09 14:55:00,14.0,14.01,13.99,14.0,56400.0,10.738,10.7457,10.7303,10.738,56400.0
2005-11-09 15:00:00,14.01,14.01,14.0,14.0,12000.0,10.7457,10.7457,10.738,10.738,12000.0
2005-11-09 15:05:00,14.0,14.02,14.0,14.0,40200.0,10.738,10.7533,10.738,10.738,40200.0
2005-11-09 15:10:00,14.0,14.01,14.0,14.01,41400.0,10.738,10.7457,10.738,10.7457,41400.0
2005-11-09 15:15:00,14.01,14.03,14.01,14.01,34800.0,10.7457,10.761,10.7457,10.7457,34800.0
2005-11-09 15:20:00,14.01,14.02,14.01,14.01,45600.0,10.7457,10.7533,10.7457,10.7457,45600.0
2005-11-09 15:25:00,14.02,14.02,14.0,14.0,33900.0,10.7533,10.7533,10.738,10.738,33900.0
2005-11-09 15:30:00,14.0,14.03,14.0,14.01,43800.0,10.738,10.761,10.738,10.7457,43800.0
2005-11-09 15:35:00,14.01,14.03,14.01,14.01,75600.0,10.7457,10.761,10.7457,10.7457,75600.0
2005-11-09 15:40:00,14.01,14.01,13.94,14.0,63600.0,10.7457,10.7457,10.692,10.738,63600.0
2005-11-09 15:45:00,14.0,14.02,14.0,14.01,114600.0,10.738,10.7533,10.738,10.7457,114600.0
2005-11-09 15:50:00,14.01,14.02,14.0,14.0,67200.0,10.7457,10.7533,10.738,10.738,67200.0
2005-11-09 15:55:00,14.0,14.0,13.97,14.0,155400.0,10.738,10.738,10.715,10.738,155400.0
2005-11-10 09:30:00,14.0,14.04,13.98,14.02,45000.0,10.738,10.7687,10.7226,10.7533,45000.0
2005-11-10 09:35:00,14.02,14.02,14.0,14.02,26400.0,10.7533,10.7533,10.738,10.7533,26400.0
2005-11-10 09:40:00,14.03,14.04,14.01,14.02,28500.0,10.761,10.7687,10.7457,10.7533,28500.0
2005-11-10 09:45:00,14.02,14.05,14.0,14.01,37200.0,10.7533,10.7763,10.738,10.7457,37200.0
2005-11-10 09:50:00,14.01,14.04,14.0,14.01,76500.0,10.7457,10.7687,10.738,10.7457,76500.0
2005-11-10 09:55:00,14.01,14.01,14.0,14.0,105900.0,10.7457,10.7457,10.738,10.738,105900.0
2005-11-10 10:00:00,14.0,14.02,14.0,14.0,43800.0,10.738,10.7533,10.738,10.738,43800.0
2005-11-10 10:05:00,14.0,14.01,13.95,13.95,111900.0,10.738,10.7457,10.6996,10.6996,111900.0
2005-11-10 10:10:00,13.95,13.95,13.94,13.95,181200.0,10.6996,10.6996,10.692,10.6996,181200.0
2005-11-10 10:15:00,13.95,13.95,13.93,13.94,94200.0,10.6996,10.6996,10.6843,10.692,94200.0
2005-11-10 10:20:00,13.94,13.96,13.94,13.95,19800.0,10.692,10.7073,10.692,10.6996,19800.0
2005-11-10 10:25:00,13.95,13.99,13.95,13.99,28200.0,10.6996,10.7303,10.6996,10.7303,28200.0
2005-11-10 10:30:00,13.99,14.0,13.98,13.99,96900.0,10.7303,10.738,10.7226,10.7303,96900.0
2005-11-10 10:35:00,13.99,14.0,13.99,13.99,43200.0,10.7303,10.738,10.7303,10.7303,43200.0
2005-11-10 10:40:00,13.99,13.99,13.98,13.98,36600.0,10.7303,10.7303,10.7226,10.7226,36600.0
2005-11-10 10:45:00,13.98,13.98,13.97,13.97,56700.0,10.7226,10.7226,10.715,10.715,56700.0
2005-11-10 10:50:00,13.97,13.98,13.96,13.97,63900.0,10.715,10.7226,10.7073,10.715,63900.0
2005-11-10 10:55:00,13.97,13.98,13.97,13.98,40500.0,10.715,10.7226,10.715,10.7226,40500.0
2005-11-10 11:00:00,13.98,13.99,13.97,13.97,88500.0,10.7226,10.7303,10.715,10.715,88500.0
2005-11-10 11:05:00,13.97,13.99,13.97,13.98,46800.0,10.715,10.7303,10.715,10.7226,46800.0
2005-11-10 11:10:00,13.98,13.98,13.98,13.98,27600.0,10.7226,10.7226,10.7226,10.7226,27600.0
2005-11-10 11:15:00,13.98,13.99,13.94,13.94,50100.0,10.7226,10.7303,10.692,10.692,50100.0
2005-11-10 11:20:00,13.95,13.95,13.94,13.94,16800.0,10.6996,10.6996,10.692,10.692,16800.0
2005-11-10 11:25:00,13.95,13.98,13.95,13.98,19200.0,10.6996,10.7226,10.6996,10.7226,19200.0
2005-11-10 11:30:00,13.97,13.98,13.97,13.97,14400.0,10.715,10.7226,10.715,10.715,14400.0
2005-11-10 11:35:00,13.97,13.97,13.95,13.95,25500.0,10.715,10.715,10.6996,10.6996,25500.0
2005-11-10 11:40:00,13.96,13.98,13.95,13.97,21000.0,10.7073,10.7226,10.6996,10.715,21000.0
2005-11-10 11:45:00,13.97,13.97,13.96,13.96,21600.0,10.715,10.715,10.7073,10.7073,21600.0
2005-11-10 11:50:00,13.96,13.99,13.96,13.99,21900.0,10.7073,10.7303,10.7073,10.7303,21900.0
2005-11-10 11:55:00,13.98,13.99,13.98,13.99,7500.0,10.7226,10.7303,10.7226,10.7303,7500.0
2005-11-10 12:00:00,13.99,13.99,13.97,13.97,12300.0,10.7303,10.7303,10.715,10.715,12300.0
2005-11-10 12:05:00,13.98,13.98,13.97,13.97,53100.0,10.7226,10.7226,10.715,10.715,53100.0
2005-11-10 12:10:00,13.97,13.97,13.95,13.96,19500.0,10.715,10.715,10.6996,10.7073,19500.0
2005-11-10 12:15:00,13.96,13.97,13.96,13.97,343800.0,10.7073,10.715,10.7073,10.715,343800.0
2005-11-10 12:20:00,13.97,13.97,13.96,13.97,20100.0,10.715,10.715,10.7073,10.715,20100.0
2005-11-10 12:25:00,13.97,13.99,13.97,13.98,15900.0,10.715,10.7303,10.715,10.7226,15900.0
2005-11-10 12:30:00,13.98,13.98,13.97,13.97,18300.0,10.7226,10.7226,10.715,10.715,18300.0
2005-11-10 12:35:00,13.97,13.97,13.97,13.97,8400.0,10.715,10.715,10.715,10.715,8400.0
2005-11-10 12:40:00,13.97,13.97,13.97,13.97,19500.0,10.715,10.715,10.715,10.715,19500.0
2005-11-10 12:45:00,13.97,13.98,13.96,13.98,23100.0,10.715,10.7226,10.7073,10.7226,23100.0
2005-11-10 12:50:00,13.98,13.98,13.97,13.97,7200.0,10.7226,10.7226,10.715,10.715,7200.0
2005-11-10 12:55:00,13.97,13.98,13.97,13.97,18900.0,10.715,10.7226,10.715,10.715,18900.0
2005-11-10 13:00:00,13.97,13.98,13.96,13.98,21300.0,10.715,10.7226,10.7073,10.7226,21300.0
2005-11-10 13:05:00,13.98,13.98,13.97,13.98,18000.0,10.7226,10.7226,10.715,10.7226,18000.0
2005-11-10 13:10:00,13.98,13.99,13.98,13.98,15900.0,10.7226,10.7303,10.7226,10.7226,15900.0
2005-11-10 13:15:00,13.98,13.99,13.98,13.98,12000.0,10.7226,10.7303,10.7226,10.7226,12000.0
2005-11-10 13:20:00,13.98,13.98,13.98,13.98,7200.0,10.7226,10.7226,10.7226,10.7226,7200.0
2005-11-10 13:25:00,13.98,13.98,13.98,13.98,12900.0,10.7226,10.7226,10.7226,10.7226,12900.0
2005-11-10 13:30:00,13.98,13.98,13.98,13.98,27300.0,10.7226,10.7226,10.7226,10.7226,27300.0
2005-11-10 13:35:00,13.98,14.03,13.98,14.03,41100.0,10.7226,10.761,10.7226,10.761,41100.0
2005-11-10 13:40:00,14.03,14.04,14.03,14.04,14400.0,10.761,10.7687,10.761,10.7687,14400.0
2005-11-10 13:45:00,14.04,14.05,14.01,14.02,25800.0,10.7687,10.7763,10.7457,10.7533,25800.0
2005-11-10 13:50:00,14.02,14.05,14.02,14.05,69000.0,10.7533,10.7763,10.7533,10.7763,69000.0
2005-11-10 13:55:00,14.07,14.07,14.05,14.06,28500.0,10.7917,10.7917,10.7763,10.784,28500.0
2005-11-10 14:00:00,14.07,14.07,14.05,14.06,34200.0,10.7917,10.7917,10.7763,10.784,34200.0
2005-11-10 14:05:00,14.05,14.06,14.05,14.06,37800.0,10.7763,10.784,10.7763,10.784,37800.0
2005-11-10 14:10:00,14.06,14.06,14.05,14.06,24600.0,10.784,10.784,10.7763,10.784,24600.0
2005-11-10 14:15:00,14.06,14.06,14.05,14.05,20700.0,10.784,10.784,10.7763,10.7763,20700.0
2005-11-10 14:20:00,14.05,14.05,14.05,14.05,18900.0,10.7763,10.7763,10.7763,10.7763,18900.0
2005-11-10 14:25:00,14.05,14.07,14.05,14.07,33300.0,10.7763,10.7917,10.7763,10.7917,33300.0
2005-11-10 14:30:00,14.09,14.11,14.09,14.09,14400.0,10.807,10.8224,10.807,10.807,14400.0
2005-11-10 14:35:00,14.09,14.1,14.08,14.09,29100.0,10.807,10.8147,10.7993,10.807,29100.0
2005-11-10 14:40:00,14.09,14.09,14.07,14.08,28500.0,10.807,10.807,10.7917,10.7993,28500.0
2005-11-10 14:45:00,14.08,14.08,14.06,14.07,44100.0,10.7993,10.7993,10.784,10.7917,44100.0
2005-11-10 14:50:00,14.06,14.07,14.06,14.06,60300.0,10.784,10.7917,10.784,10.784,60300.0
2005-11-10 14:55:00,14.06,14.11,14.06,14.1,86700.0,10.784,10.8224,10.784,10.8147,86700.0
2005-11-10 15:00:00,14.1,14.12,14.09,14.1,58500.0,10.8147,10.83,10.807,10.8147,58500.0
2005-11-10 15:05:00,14.1,14.12,14.09,14.09,39600.0,10.8147,10.83,10.807,10.807,39600.0
2005-11-10 15:10:00,14.09,14.1,14.08,14.1,37800.0,10.807,10.8147,10.7993,10.8147,37800.0
2005-11-10 15:15:00,14.1,14.1,14.09,14.1,22500.0,10.8147,10.8147,10.807,10.8147,22500.0
2005-11-10 15:20:00,14.09,14.1,14.09,14.09,33900.0,10.807,10.8147,10.807,10.807,33900.0
2005-11-10 15:25:00,14.09,14.1,14.09,14.09,31500.0,10.807,10.8147,10.807,10.807,31500.0
2005-11-10 15:30:00,14.09,14.1,14.09,14.1,27300.0,10.807,10.8147,10.807,10.8147,27300.0
2005-11-10 15:35:00,14.09,14.09,14.08,14.09,29700.0,10.807,10.807,10.7993,10.807,29700.0
2005-11-10 15:40:00,14.09,14.09,14.08,14.08,46500.0,10.807,10.807,10.7993,10.7993,46500.0
2005-11-10 15:45:00,14.08,14.08,14.04,14.05,41700.0,10.7993,10.7993,10.7687,10.7763,41700.0
2005-11-10 15:50:00,14.05,14.06,14.05,14.06,89700.0,10.7763,10.784,10.7763,10.784,89700.0
2005-11-10 15:55:00,14.06,14.07,14.05,14.05,128700.0,10.784,10.7917,10.7763,10.7763,128700.0
2005-11-11 09:30:00,14.13,14.18,14.12,14.15,70500.0,10.8377,10.876,10.83,10.853,70500.0
2005-11-11 09:35:00,14.14,14.15,14.12,14.12,36300.0,10.8454,10.853,10.83,10.83,36300.0
2005-11-11 09:40:00,14.13,14.13,14.1,14.12,62100.0,10.8377,10.8377,10.8147,10.83,62100.0
2005-11-11 09:45:00,14.12,14.12,14.07,14.07,39300.0,10.83,10.83,10.7917,10.7917,39300.0
2005-11-11 09:50:00,14.07,14.07,14.05,14.05,15900.0,10.7917,10.7917,10.7763,10.7763,15900.0
2005-11-11 09:55:00,14.06,14.09,14.06,14.09,41400.0,10.784,10.807,10.784,10.807,41400.0
2005-11-11 10:00:00,14.09,14.1,14.08,14.09,35100.0,10.807,10.8147,10.7993,10.807,35100.0
2005-11-11 10:05:00,14.09,14.09,14.09,14.09,15600.0,10.807,10.807,10.807,10.807,15600.0
2005-11-11 10:10:00,14.09,14.09,14.05,14.05,41100.0,10.807,10.807,10.7763,10.7763,41100.0
2005-11-11 10:15:00,14.05,14.06,14.05,14.05,17100.0,10.7763,10.784,10.7763,10.7763,17100.0
2005-11-11 10:20:00,14.05,14.05,14.03,14.03,22200.0,10.7763,10.7763,10.761,10.761,22200.0
2005-11-11 10:25:00,14.03,14.07,14.02,14.07,14400.0,10.761,10.7917,10.7533,10.7917,14400.0
2005-11-11 10:30:00,14.06,14.07,14.06,14.07,30600.0,10.784,10.7917,10.784,10.7917,30600.0
2005-11-11 10:35:00,14.07,14.08,14.05,14.05,20400.0,10.7917,10.7993,10.7763,10.7763,20400.0
2005-11-11 10:40:00,14.06,14.06,14.06,14.06,24000.0,10.784,10.784,10.784,10.784,24000.0
2005-11-11 10:45:00,14.06,14.06,14.06,14.06,11400.0,10.784,10.784,10.784,10.784,11400.0
2005-11-11 10:50:00,14.06,14.06,14.05,14.06,11700.0,10.784,10.784,10.7763,10.784,11700.0
2005-11-11 10:55:00,14.05,14.06,14.05,14.05,4800.0,10.7763,10.784,10.7763,10.7763,4800.0
2005-11-11 11:00:00,14.06,14.07,14.06,14.07,16200.0,10.784,10.7917,10.784,10.7917,16200.0
2005-11-11 11:05:00,14.07,14.08,14.07,14.08,21900.0,10.7917,10.7993,10.7917,10.7993,21900.0
2005-11-11 11:10:00,14.09,14.11,14.09,14.1,24000.0,10.807,10.8224,10.807,10.8147,24000.0
2005-11-11 11:15:00,14.1,14.11,14.08,14.08,14700.0,10.8147,10.8224,10.7993,10.7993,14700.0
2005-11-11 11:20:00,14.09,14.1,14.09,14.09,19200.0,10.807,10.8147,10.807,10.807,19200.0
2005-11-11 11:25:00,14.09,14.09,14.09,14.09,6000.0,10.807,10.807,10.807,10.807,6000.0
2005-11-11 11:30:00,14.1,14.11,14.1,14.11,60000.0,10.8147,10.8224,10.8147,10.8224,60000.0
2005-11-11 11:35:00,14.1,14.1,14.1,14.1,15300.0,10.8147,10.8147,10.8147,10.8147,15300.0
2005-11-11 11:40:00,14.1,14.11,14.1,14.1,23100.0,10.8147,10.8224,10.8147,10.8147,23100.0
2005-11-11 11:45:00,14.1,14.1,14.09,14.09,11700.0,10.8147,10.8147,10.807,10.807,11700.0
2005-11-11 11:50:00,14.09,14.1,14.09,14.09,34800.0,10.807,10.8147,10.807,10.807,34800.0
2005-11-11 11:55:00,14.09,14.09,14.08,14.08,8400.0,10.807,10.807,10.7993,10.7993,8400.0
2005-11-11 12:00:00,14.08,14.08,14.07,14.08,35400.0,10.7993,10.7993,10.7917,10.7993,35400.0
2005-11-11 12:05:00,14.08,14.08,14.07,14.07,4200.0,10.7993,10.7993,10.7917,10.7917,4200.0
2005-11-11 12:10:00,14.07,14.08,14.07,14.08,9300.0,10.7917,10.7993,10.7917,10.7993,9300.0
2005-11-11 12:15:00,14.08,14.08,14.08,14.08,6900.0,10.7993,10.7993,10.7993,10.7993,6900.0
2005-11-11 12:20:00,14.08,14.08,14.07,14.08,24900.0,10.7993,10.7993,10.7917,10.7993,24900.0
2005-11-11 12:25:00,14.08,14.08,14.07,14.07,9900.0,10.7993,10.7993,10.7917,10.7917,9900.0
2005-11-11 12:30:00,14.07,14.08,14.07,14.08,24300.0,10.7917,10.7993,10.7917,10.7993,24300.0
2005-11-11 12:35:00,14.08,14.08,14.07,14.08,21600.0,10.7993,10.7993,10.7917,10.7993,21600.0
2005-11-11 12:40:00,14.08,14.08,14.08,14.08,18600.0,10.7993,10.7993,10.7993,10.7993,18600.0
2005-11-11 12:45:00,14.07,14.08,14.07,14.07,4500.0,10.7917,10.7993,10.7917,10.7917,4500.0
2005-11-11 12:50:00,14.08,14.08,14.08,14.08,17700.0,10.7993,10.7993,10.7993,10.7993,17700.0
2005-11-11 12:55:00,14.08,14.08,14.07,14.07,7500.0,10.7993,10.7993,10.7917,10.7917,7500.0
2005-11-11 13:00:00,14.07,14.07,14.06,14.06,29400.0,10.7917,10.7917,10.784,10.784,29400.0
2005-11-11 13:05:00,14.06,14.06,14.06,14.06,6600.0,10.784,10.784,10.784,10.784,6600.0
2005-11-11 13:10:00,14.06,14.07,14.06,14.06,29100.0,10.784,10.7917,10.784,10.784,29100.0
2005-11-11 13:15:00,14.05,14.06,14.05,14.06,6900.0,10.7763,10.784,10.7763,10.784,6900.0
2005-11-11 13:20:00,14.06,14.07,14.05,14.07,21900.0,10.784,10.7917,10.7763,10.7917,21900.0
2005-11-11 13:25:00,14.06,14.07,14.06,14.07,6000.0,10.784,10.7917,10.784,10.7917,6000.0
2005-11-11 13:30:00,14.06,14.07,14.06,14.06,5100.0,10.784,10.7917,10.784,10.784,5100.0
2005-11-11 13:35:00,14.06,14.06,14.06,14.06,4800.0,10.784,10.784,10.784,10.784,4800.0
2005-11-11 13:40:00,14.06,14.08,14.06,14.08,59400.0,10.784,10.7993,10.784,10.7993,59400.0
2005-11-11 13:45:00,14.08,14.08,14.07,14.07,42300.0,10.7993,10.7993,10.7917,10.7917,42300.0
2005-11-11 13:50:00,14.08,14.1,14.08,14.09,90300.0,10.7993,10.8147,10.7993,10.807,90300.0
2005-11-11 13:55:00,14.08,14.09,14.08,14.08,5700.0,10.7993,10.807,10.7993,10.7993,5700.0
2005-11-11 14:00:00,14.08,14.08,14.07,14.08,8100.0,10.7993,10.7993,10.7917,10.7993,8100.0
2005-11-11 14:05:00,14.08,14.08,14.08,14.08,6000.0,10.7993,10.7993,10.7993,10.7993,6000.0
2005-11-11 14:10:00,14.09,14.09,14.08,14.09,11100.0,10.807,10.807,10.7993,10.807,11100.0
2005-11-11 14:15:00,14.09,14.09,14.08,14.08,4500.0,10.807,10.807,10.7993,10.7993,4500.0
2005-11-11 14:20:00,14.08,14.09,14.08,14.09,12900.0,10.7993,10.807,10.7993,10.807,12900.0
2005-11-11 14:25:00,14.09,14.09,14.09,14.09,11400.0,10.807,10.807,10.807,10.807,11400.0
2005-11-11 14:30:00,14.09,14.1,14.09,14.1,30600.0,10.807,10.8147,10.807,10.8147,30600.0
2005-11-11 14:35:00,14.1,14.1,14.1,14.1,26400.0,10.8147,10.8147,10.8147,10.8147,26400.0
2005-11-11 14:40:00,14.1,14.1,14.08,14.08,62400.0,10.8147,10.8147,10.7993,10.7993,62400.0
2005-11-11 14:45:00,14.08,14.08,14.07,14.07,24600.0,10.7993,10.7993,10.7917,10.7917,24600.0
2005-11-11 14:50:00,14.08,14.08,14.08,14.08,5100.0,10.7993,10.7993,10.7993,10.7993,5100.0
2005-11-11 14:55:00,14.08,14.09,14.08,14.09,13200.0,10.7993,10.807,10.7993,10.807,13200.0
2005-11-11 15:00:00,14.09,14.1,14.09,14.09,7800.0,10.807,10.8147,10.807,10.807,7800.0
2005-11-11 15:05:00,14.1,14.1,14.09,14.09,19200.0,10.8147,10.8147,10.807,10.807,19200.0
2005-11-11 15:10:00,14.09,14.1,14.09,14.09,14700.0,10.807,10.8147,10.807,10.807,14700.0
2005-11-11 15:15:00,14.09,14.1,14.09,14.1,5400.0,10.807,10.8147,10.807,10.8147,5400.0
2005-11-11 15:20:00,14.1,14.11,14.1,14.11,22200.0,10.8147,10.8224,10.8147,10.8224,22200.0
2005-11-11 15:25:00,14.1,14.1,14.09,14.1,11100.0,10.8147,10.8147,10.807,10.8147,11100.0
2005-11-11 15:30:00,14.1,14.1,14.1,14.1,24000.0,10.8147,10.8147,10.8147,10.8147,24000.0
2005-11-11 15:35:00,14.1,14.1,14.09,14.1,20400.0,10.8147,10.8147,10.807,10.8147,20400.0
2005-11-11 15:40:00,14.1,14.1,14.08,14.08,19800.0,10.8147,10.8147,10.7993,10.7993,19800.0
2005-11-11 15:45:00,14.09,14.09,14.06,14.06,24000.0,10.807,10.807,10.784,10.784,24000.0
2005-11-11 15:50:00,14.06,14.07,14.06,14.06,50100.0,10.784,10.7917,10.784,10.784,50100.0
2005-11-11 15:55:00,14.06,14.07,14.06,14.07,75000.0,10.784,10.7917,10.784,10.7917,75000.0
2005-11-14 09:30:00,14.15,14.15,14.1,14.1,48600.0,10.853,10.853,10.8147,10.8147,48600.0
2005-11-14 09:35:00,14.1,14.1,14.05,14.05,52800.0,10.8147,10.8147,10.7763,10.7763,52800.0
2005-11-14 09:40:00,14.05,14.08,14.03,14.08,49200.0,10.7763,10.7993,10.761,10.7993,49200.0
2005-11-14 09:45:00,14.06,14.08,14.04,14.05,52200.0,10.784,10.7993,10.7687,10.7763,52200.0
2005-11-14 09:50:00,14.04,14.06,14.03,14.06,67500.0,10.7687,10.784,10.761,10.784,67500.0
2005-11-14 09:55:00,14.06,14.08,14.05,14.07,28500.0,10.784,10.7993,10.7763,10.7917,28500.0
2005-11-14 10:00:00,14.07,14.1,14.07,14.09,28200.0,10.7917,10.8147,10.7917,10.807,28200.0
2005-11-14 10:05:00,14.09,14.09,14.08,14.08,34200.0,10.807,10.807,10.7993,10.7993,34200.0
2005-11-14 10:10:00,14.09,14.09,14.06,14.09,46800.0,10.807,10.807,10.784,10.807,46800.0
2005-11-14 10:15:00,14.09,14.12,14.09,14.11,18000.0,10.807,10.83,10.807,10.8224,18000.0
2005-11-14 10:20:00,14.11,14.11,14.1,14.1,52500.0,10.8224,10.8224,10.8147,10.8147,52500.0
2005-11-14 10:25:00,14.1,14.1,14.08,14.09,24300.0,10.8147,10.8147,10.7993,10.807,24300.0
2005-11-14 10:30:00,14.09,14.09,14.05,14.06,32400.0,10.807,10.807,10.7763,10.784,32400.0
2005-11-14 10:35:00,14.06,14.08,14.06,14.07,33300.0,10.784,10.7993,10.784,10.7917,33300.0
2005-11-14 10:40:00,14.07,14.07,14.04,14.05,18300.0,10.7917,10.7917,10.7687,10.7763,18300.0
2005-11-14 10:45:00,14.04,14.04,14.02,14.02,18300.0,10.7687,10.7687,10.7533,10.7533,18300.0
2005-11-14 10:50:00,14.02,14.02,14.01,14.01,21900.0,10.7533,10.7533,10.7457,10.7457,21900.0
2005-11-14 10:55:00,14.01,14.02,14.0,14.02,24300.0,10.7457,10.7533,10.738,10.7533,24300.0
2005-11-14 11:00:00,14.01,14.02,14.01,14.02,16800.0,10.7457,10.7533,10.7457,10.7533,16800.0
2005-11-14 11:05:00,14.02,14.04,14.01,14.03,19200.0,10.7533,10.7687,10.7457,10.761,19200.0
2005-11-14 11:10:00,14.04,14.04,14.03,14.03,16800.0,10.7687,10.7687,10.761,10.761,16800.0
2005-11-14 11:15:00,14.03,14.06,14.03,14.06,21600.0,10.761,10.784,10.761,10.784,21600.0
2005-11-14 11:20:00,14.06,14.06,14.05,14.05,27300.0,10.784,10.784,10.7763,10.7763,27300.0
2005-11-14 11:25:00,14.05,14.05,14.04,14.05,16200.0,10.7763,10.7763,10.7687,10.7763,16200.0
2005-11-14 11:30:00,14.06,14.06,14.05,14.06,4500.0,10.784,10.784,10.7763,10.784,4500.0
2005-11-14 11:35:00,14.06,14.06,14.05,14.06,16500.0,10.784,10.784,10.7763,10.784,16500.0
2005-11-14 11:40:00,14.06,14.06,14.04,14.04,19200.0,10.784,10.784,10.7687,10.7687,19200.0
2005-11-14 11:45:00,14.04,14.05,14.04,14.05,11400.0,10.7687,10.7763,10.7687,10.7763,11400.0
2005-11-14 11:50:00,14.05,14.05,14.04,14.05,15300.0,10.7763,10.7763,10.7687,10.7763,15300.0
2005-11-14 11:55:00,14.05,14.05,14.03,14.05,29400.0,10.7763,10.7763,10.761,10.7763,29400.0
2005-11-14 12:00:00,14.06,14.06,14.03,14.04,12000.0,10.784,10.784,10.761,10.7687,12000.0
2005-11-14 12:05:00,14.04,14.04,14.03,14.03,14400.0,10.7687,10.7687,10.761,10.761,14400.0
2005-11-14 12:10:00,14.03,14.03,14.03,14.03,19800.0,10.761,10.761,10.761,10.761,19800.0
2005-11-14 12:15:00,14.03,14.03,14.02,14.03,7500.0,10.761,10.761,10.7533,10.761,7500.0
2005-11-14 12:20:00,14.03,14.03,14.02,14.02,15600.0,10.761,10.761,10.7533,10.7533,15600.0
2005-11-14 12:25:00,14.02,14.02,14.02,14.02,41700.0,10.7533,10.7533,10.7533,10.7533,41700.0
2005-11-14 12:30:00,14.02,14.02,14.02,14.02,8400.0,10.7533,10.7533,10.7533,10.7533,8400.0
2005-11-14 12:35:00,14.01,14.02,14.0,14.01,16200.0,10.7457,10.7533,10.738,10.7457,16200.0
2005-11-14 12:40:00,14.01,14.01,14.01,14.01,15300.0,10.7457,10.7457,10.7457,10.7457,15300.0
2005-11-14 12:45:00,14.01,14.02,14.01,14.02,35100.0,10.7457,10.7533,10.7457,10.7533,35100.0
2005-11-14 12:50:00,14.02,14.02,14.01,14.01,4800.0,10.7533,10.7533,10.7457,10.7457,4800.0
2005-11-14 12:55:00,14.01,14.01,14.0,14.01,25800.0,10.7457,10.7457,10.738,10.7457,25800.0
2005-11-14 13:00:00,14.0,14.0,13.99,13.99,18000.0,10.738,10.738,10.7303,10.7303,18000.0
2005-11-14 13:05:00,13.99,13.99,13.99,13.99,16500.0,10.7303,10.7303,10.7303,10.7303,16500.0
2005-11-14 13:10:00,13.99,13.99,13.98,13.98,25800.0,10.7303,10.7303,10.7226,10.7226,25800.0
2005-11-14 13:15:00,13.98,14.0,13.98,14.0,27900.0,10.7226,10.738,10.7226,10.738,27900.0
2005-11-14 13:20:00,14.0,14.0,13.98,13.99,9300.0,10.738,10.738,10.7226,10.7303,9300.0
2005-11-14 13:25:00,13.99,14.01,13.98,14.0,32400.0,10.7303,10.7457,10.7226,10.738,32400.0
2005-11-14 13:30:00,14.0,14.02,14.0,14.02,15000.0,10.738,10.7533,10.738,10.7533,15000.0
2005-11-14 13:35:00,14.02,14.02,14.01,14.01,9600.0,10.7533,10.7533,10.7457,10.7457,9600.0
2005-11-14 13:40:00,14.02,14.04,14.02,14.03,26700.0,10.7533,10.7687,10.7533,10.761,26700.0
2005-11-14 13:45:00,14.04,14.05,14.03,14.05,9900.0,10.7687,10.7763,10.761,10.7763,9900.0
2005-11-14 13:50:00,14.04,14.05,14.03,14.05,17700.0,10.7687,10.7763,10.761,10.7763,17700.0
2005-11-14 13:55:00,14.04,14.06,14.04,14.06,32400.0,10.7687,10.784,10.7687,10.784,32400.0
2005-11-14 14:00:00,14.05,14.07,14.05,14.06,9300.0,10.7763,10.7917,10.7763,10.784,9300.0
2005-11-14 14:05:00,14.06,14.07,14.06,14.07,29700.0,10.784,10.7917,10.784,10.7917,29700.0
2005-11-14 14:10:00,14.06,14.06,14.05,14.06,31200.0,10.784,10.784,10.7763,10.784,31200.0
2005-11-14 14:15:00,14.06,14.06,14.05,14.05,12600.0,10.784,10.784,10.7763,10.7763,12600.0
2005-11-14 14:20:00,14.06,14.06,14.04,14.04,24300.0,10.784,10.784,10.7687,10.7687,24300.0
2005-11-14 14:25:00,14.04,14.04,14.03,14.03,24600.0,10.7687,10.7687,10.761,10.761,24600.0
2005-11-14 14:30:00,14.03,14.03,14.02,14.02,16200.0,10.761,10.761,10.7533,10.7533,16200.0
2005-11-14 14:35:00,14.02,14.03,14.01,14.03,32400.0,10.7533,10.761,10.7457,10.761,32400.0
2005-11-14 14:40:00,14.03,14.03,14.02,14.03,15300.0,10.761,10.761,10.7533,10.761,15300.0
2005-11-14 14:45:00,14.02,14.03,14.02,14.02,8400.0,10.7533,10.761,10.7533,10.7533,8400.0
2005-11-14 14:50:00,14.02,14.02,14.02,14.02,15300.0,10.7533,10.7533,10.7533,10.7533,15300.0
2005-11-14 14:55:00,14.02,14.02,14.01,14.02,12000.0,10.7533,10.7533,10.7457,10.7533,12000.0
2005-11-14 15:00:00,14.02,14.03,14.01,14.03,12600.0,10.7533,10.761,10.7457,10.761,12600.0
2005-11-14 15:05:00,14.03,14.05,14.03,14.03,30900.0,10.761,10.7763,10.761,10.761,30900.0
2005-11-14 15:10:00,14.03,14.04,14.02,14.02,21900.0,10.761,10.7687,10.7533,10.7533,21900.0
2005-11-14 15:15:00,14.02,14.04,14.02,14.03,18900.0,10.7533,10.7687,10.7533,10.761,18900.0
2005-11-14 15:20:00,14.02,14.04,14.02,14.04,12600.0,10.7533,10.7687,10.7533,10.7687,12600.0
2005-11-14 15:25:00,14.04,14.04,14.04,14.04,11400.0,10.7687,10.7687,10.7687,10.7687,11400.0
2005-11-14 15:30:00,14.04,14.05,14.04,14.05,19200.0,10.7687,10.7763,10.7687,10.7763,19200.0
2005-11-14 15:35:00,14.05,14.05,14.03,14.04,47700.0,10.7763,10.7763,10.761,10.7687,47700.0
2005-11-14 15:40:00,14.04,14.05,14.03,14.05,26100.0,10.7687,10.7763,10.761,10.7763,26100.0
2005-11-14 15:45:00,14.04,14.07,14.04,14.07,26100.0,10.7687,10.7917,10.7687,10.7917,26100.0
2005-11-14 15:50:00,14.07,14.07,14.05,14.05,29100.0,10.7917,10.7917,10.7763,10.7763,29100.0
2005-11-14 15:55:00,14.04,14.06,14.04,14.05,31800.0,10.7687,10.784,10.7687,10.7763,31800.0
2005-11-15 09:30:00,14.05,14.09,14.03,14.06,18900.0,10.7763,10.807,10.761,10.784,18900.0
2005-11-15 09:35:00,14.06,14.08,14.06,14.06,6300.0,10.784,10.7993,10.784,10.784,6300.0
2005-11-15 09:40:00,14.07,14.08,14.04,14.04,13200.0,10.7917,10.7993,10.7687,10.7687,13200.0
2005-11-15 09:45:00,14.04,14.07,14.01,14.01,27900.0,10.7687,10.7917,10.7457,10.7457,27900.0
2005-11-15 09:50:00,14.01,14.04,14.0,14.02,29700.0,10.7457,10.7687,10.738,10.7533,29700.0
2005-11-15 09:55:00,14.02,14.05,14.0,14.05,16500.0,10.7533,10.7763,10.738,10.7763,16500.0
2005-11-15 10:00:00,14.04,14.05,14.02,14.02,14100.0,10.7687,10.7763,10.7533,10.7533,14100.0
2005-11-15 10:05:00,14.03,14.06,14.03,14.05,21900.0,10.761,10.784,10.761,10.7763,21900.0
2005-11-15 10:10:00,14.05,14.08,14.05,14.07,19800.0,10.7763,10.7993,10.7763,10.7917,19800.0
2005-11-15 10:15:00,14.08,14.09,14.06,14.07,14100.0,10.7993,10.807,10.784,10.7917,14100.0
2005-11-15 10:20:00,14.08,14.17,14.07,14.15,59400.0,10.7993,10.8684,10.7917,10.853,59400.0
2005-11-15 10:25:00,14.15,14.15,14.13,14.13,26700.0,10.853,10.853,10.8377,10.8377,26700.0
2005-11-15 10:30:00,14.13,14.13,14.1,14.12,22800.0,10.8377,10.8377,10.8147,10.83,22800.0
2005-11-15 10:35:00,14.12,14.13,14.12,14.12,11700.0,10.83,10.8377,10.83,10.83,11700.0
2005-11-15 10:40:00,14.12,14.13,14.12,14.13,12900.0,10.83,10.8377,10.83,10.8377,12900.0
2005-11-15 10:45:00,14.13,14.16,14.13,14.16,7800.0,10.8377,10.8607,10.8377,10.8607,7800.0
2005-11-15 10:50:00,14.16,14.17,14.13,14.16,21300.0,10.8607,10.8684,10.8377,10.8607,21300.0
2005-11-15 10:55:00,14.16,14.17,14.15,14.15,14400.0,10.8607,10.8684,10.853,10.853,14400.0
2005-11-15 11:00:00,14.15,14.15,14.13,14.14,18000.0,10.853,10.853,10.8377,10.8454,18000.0
2005-11-15 11:05:00,14.14,14.14,14.12,14.12,62700.0,10.8454,10.8454,10.83,10.83,62700.0
2005-11-15 11:10:00,14.11,14.11,14.08,14.09,48000.0,10.8224,10.8224,10.7993,10.807,48000.0
2005-11-15 11:15:00,14.09,14.1,14.09,14.1,9600.0,10.807,10.8147,10.807,10.8147,9600.0
2005-11-15 11:20:00,14.1,14.11,14.1,14.11,6900.0,10.8147,10.8224,10.8147,10.8224,6900.0
2005-11-15 11:25:00,14.12,14.12,14.11,14.11,23700.0,10.83,10.83,10.8224,10.8224,23700.0
2005-11-15 11:30:00,14.11,14.11,14.1,14.11,16500.0,10.8224,10.8224,10.8147,10.8224,16500.0
2005-11-15 11:35:00,14.12,14.12,14.11,14.12,33000.0,10.83,10.83,10.8224,10.83,33000.0
2005-11-15 11:40:00,14.12,14.15,14.12,14.14,22800.0,10.83,10.853,10.83,10.8454,22800.0
2005-11-15 11:45:00,14.14,14.14,14.13,14.13,57300.0,10.8454,10.8454,10.8377,10.8377,57300.0
2005-11-15 11:50:00,14.13,14.13,14.13,14.13,5700.0,10.8377,10.8377,10.8377,10.8377,5700.0
2005-11-15 11:55:00,14.13,14.15,14.13,14.15,15900.0,10.8377,10.853,10.8377,10.853,15900.0
2005-11-15 12:00:00,14.15,14.16,14.15,14.16,17700.0,10.853,10.8607,10.853,10.8607,17700.0
2005-11-15 12:05:00,14.15,14.16,14.15,14.15,14700.0,10.853,10.8607,10.853,10.853,14700.0
2005-11-15 12:10:00,14.15,14.15,14.15,14.15,15300.0,10.853,10.853,10.853,10.853,15300.0
2005-11-15 12:15:00,14.15,14.17,14.15,14.17,19500.0,10.853,10.8684,10.853,10.8684,19500.0
2005-11-15 12:20:00,14.18,14.18,14.17,14.17,17700.0,10.876,10.876,10.8684,10.8684,17700.0
2005-11-15 12:25:00,14.17,14.23,14.17,14.23,32400.0,10.8684,10.9144,10.8684,10.9144,32400.0
2005-11-15 12:30:00,14.22,14.29,14.22,14.29,152400.0,10.9067,10.9604,10.9067,10.9604,152400.0
2005-11-15 12:35:00,14.28,14.31,14.28,14.31,92100.0,10.9527,10.9758,10.9527,10.9758,92100.0
2005-11-15 12:40:00,14.31,14.32,14.3,14.31,36300.0,10.9758,10.9834,10.9681,10.9758,36300.0
2005-11-15 12:45:00,14.31,14.32,14.31,14.31,35400.0,10.9758,10.9834,10.9758,10.9758,35400.0
2005-11-15 12:50:00,14.31,14.31,14.3,14.31,48000.0,10.9758,10.9758,10.9681,10.9758,48000.0
2005-11-15 12:55:00,14.31,14.32,14.3,14.31,27300.0,10.9758,10.9834,10.9681,10.9758,27300.0
2005-11-15 13:00:00,14.31,14.32,14.3,14.3,49500.0,10.9758,10.9834,10.9681,10.9681,49500.0
2005-11-15 13:05:00,14.3,14.3,14.3,14.3,54600.0,10.9681,10.9681,10.9681,10.9681,54600.0
2005-11-15 13:10:00,14.3,14.31,14.3,14.3,61500.0,10.9681,10.9758,10.9681,10.9681,61500.0
2005-11-15 13:15:00,14.3,14.3,14.29,14.3,57300.0,10.9681,10.9681,10.9604,10.9681,57300.0
2005-11-15 13:20:00,14.3,14.3,14.29,14.3,14400.0,10.9681,10.9681,10.9604,10.9681,14400.0
2005-11-15 13:25:00,14.29,14.31,14.29,14.31,55800.0,10.9604,10.9758,10.9604,10.9758,55800.0
2005-11-15 13:30:00,14.31,14.32,14.3,14.3,44700.0,10.9758,10.9834,10.9681,10.9681,44700.0
2005-11-15 13:35:00,14.3,14.3,14.29,14.29,46800.0,10.9681,10.9681,10.9604,10.9604,46800.0
2005-11-15 13:40:00,14.29,14.3,14.28,14.29,37200.0,10.9604,10.9681,10.9527,10.9604,37200.0
2005-11-15 13:45:00,14.29,14.3,14.28,14.28,53700.0,10.9604,10.9681,10.9527,10.9527,53700.0
2005-11-15 13:50:00,14.29,14.29,14.28,14.29,27000.0,10.9604,10.9604,10.9527,10.9604,27000.0
2005-11-15 13:55:00,14.29,14.29,14.27,14.27,46800.0,10.9604,10.9604,10.9451,10.9451,46800.0
2005-11-15 14:00:00,14.27,14.27,14.26,14.26,8700.0,10.9451,10.9451,10.9374,10.9374,8700.0
2005-11-15 14:05:00,14.26,14.28,14.25,14.26,23100.0,10.9374,10.9527,10.9297,10.9374,23100.0
2005-11-15 14:10:00,14.26,14.27,14.26,14.26,29700.0,10.9374,10.9451,10.9374,10.9374,29700.0
2005-11-15 14:15:00,14.26,14.27,14.26,14.27,43800.0,10.9374,10.9451,10.9374,10.9451,43800.0
2005-11-15 14:20:00,14.27,14.27,14.25,14.26,23400.0,10.9451,10.9451,10.9297,10.9374,23400.0
2005-11-15 14:25:00,14.26,14.27,14.25,14.26,13200.0,10.9374,10.9451,10.9297,10.9374,13200.0
2005-11-15 14:30:00,14.25,14.26,14.24,14.24,17700.0,10.9297,10.9374,10.9221,10.9221,17700.0
2005-11-15 14:35:00,14.24,14.24,14.22,14.23,20100.0,10.9221,10.9221,10.9067,10.9144,20100.0
2005-11-15 14:40:00,14.23,14.23,14.19,14.2,21300.0,10.9144,10.9144,10.8837,10.8914,21300.0
2005-11-15 14:45:00,14.19,14.22,14.19,14.21,24300.0,10.8837,10.9067,10.8837,10.8991,24300.0
2005-11-15 14:50:00,14.21,14.21,14.19,14.19,19500.0,10.8991,10.8991,10.8837,10.8837,19500.0
2005-11-15 14:55:00,14.19,14.2,14.17,14.17,11100.0,10.8837,10.8914,10.8684,10.8684,11100.0
2005-11-15 15:00:00,14.17,14.2,14.17,14.19,31200.0,10.8684,10.8914,10.8684,10.8837,31200.0
2005-11-15 15:05:00,14.19,14.2,14.18,14.18,22500.0,10.8837,10.8914,10.876,10.876,22500.0
2005-11-15 15:10:00,14.18,14.19,14.17,14.19,18900.0,10.876,10.8837,10.8684,10.8837,18900.0
2005-11-15 15:15:00,14.2,14.22,14.2,14.2,22500.0,10.8914,10.9067,10.8914,10.8914,22500.0
2005-11-15 15:20:00,14.21,14.23,14.2,14.22,26400.0,10.8991,10.9144,10.8914,10.9067,26400.0
2005-11-15 15:25:00,14.22,14.23,14.2,14.2,23100.0,10.9067,10.9144,10.8914,10.8914,23100.0
2005-11-15 15:30:00,14.2,14.25,14.19,14.22,33300.0,10.8914,10.9297,10.8837,10.9067,33300.0
2005-11-15 15:35:00,14.22,14.22,14.19,14.2,28200.0,10.9067,10.9067,10.8837,10.8914,28200.0
2005-11-15 15:40:00,14.2,14.22,14.19,14.21,35100.0,10.8914,10.9067,10.8837,10.8991,35100.0
2005-11-15 15:45:00,14.22,14.25,14.2,14.25,33600.0,10.9067,10.9297,10.8914,10.9297,33600.0
2005-11-15 15:50:00,14.24,14.24,14.22,14.22,52200.0,10.9221,10.9221,10.9067,10.9067,52200.0
2005-11-15 15:55:00,14.22,14.23,14.21,14.22,48000.0,10.9067,10.9144,10.8991,10.9067,48000.0
2005-11-16 09:30:00,14.23,14.27,14.22,14.27,53700.0,10.9669,10.9977,10.9592,10.9977,53700.0
2005-11-16 09:35:00,14.25,14.26,14.22,14.22,17400.0,10.9823,10.99,10.9592,10.9592,17400.0
2005-11-16 09:40:00,14.22,14.27,14.22,14.25,24300.0,10.9592,10.9977,10.9592,10.9823,24300.0
2005-11-16 09:45:00,14.25,14.25,14.16,14.19,26100.0,10.9823,10.9823,10.9129,10.9361,26100.0
2005-11-16 09:50:00,14.21,14.25,14.21,14.23,24000.0,10.9515,10.9823,10.9515,10.9669,24000.0
2005-11-16 09:55:00,14.21,14.21,14.17,14.17,20700.0,10.9515,10.9515,10.9206,10.9206,20700.0
2005-11-16 10:00:00,14.19,14.25,14.19,14.25,25200.0,10.9361,10.9823,10.9361,10.9823,25200.0
2005-11-16 10:05:00,14.24,14.25,14.22,14.24,32400.0,10.9746,10.9823,10.9592,10.9746,32400.0
2005-11-16 10:10:00,14.22,14.24,14.17,14.18,19800.0,10.9592,10.9746,10.9206,10.9283,19800.0
2005-11-16 10:15:00,14.19,14.2,14.18,14.19,21900.0,10.9361,10.9438,10.9283,10.9361,21900.0
2005-11-16 10:20:00,14.19,14.19,14.16,14.16,22200.0,10.9361,10.9361,10.9129,10.9129,22200.0
2005-11-16 10:25:00,14.15,14.15,14.12,14.14,14700.0,10.9052,10.9052,10.8821,10.8975,14700.0
2005-11-16 10:30:00,14.15,14.19,14.13,14.19,17400.0,10.9052,10.9361,10.8898,10.9361,17400.0
2005-11-16 10:35:00,14.19,14.19,14.16,14.16,23400.0,10.9361,10.9361,10.9129,10.9129,23400.0
2005-11-16 10:40:00,14.16,14.18,14.16,14.17,9600.0,10.9129,10.9283,10.9129,10.9206,9600.0
2005-11-16 10:45:00,14.18,14.2,14.18,14.19,18300.0,10.9283,10.9438,10.9283,10.9361,18300.0
2005-11-16 10:50:00,14.18,14.19,14.17,14.19,13200.0,10.9283,10.9361,10.9206,10.9361,13200.0
2005-11-16 10:55:00,14.19,14.21,14.18,14.19,15900.0,10.9361,10.9515,10.9283,10.9361,15900.0
2005-11-16 11:00:00,14.19,14.19,14.17,14.18,11400.0,10.9361,10.9361,10.9206,10.9283,11400.0
2005-11-16 11:05:00,14.18,14.18,14.17,14.18,20700.0,10.9283,10.9283,10.9206,10.9283,20700.0
2005-11-16 11:10:00,14.19,14.2,14.17,14.17,15300.0,10.9361,10.9438,10.9206,10.9206,15300.0
2005-11-16 11:15:00,14.17,14.18,14.17,14.17,20400.0,10.9206,10.9283,10.9206,10.9206,20400.0
2005-11-16 11:20:00,14.18,14.18,14.17,14.17,15900.0,10.9283,10.9283,10.9206,10.9206,15900.0
2005-11-16 11:25:00,14.17,14.17,14.15,14.16,17400.0,10.9206,10.9206,10.9052,10.9129,17400.0
2005-11-16 11:30:00,14.15,14.16,14.15,14.15,10800.0,10.9052,10.9129,10.9052,10.9052,10800.0
2005-11-16 11:35:00,14.14,14.15,14.13,14.15,13500.0,10.8975,10.9052,10.8898,10.9052,13500.0
2005-11-16 11:40:00,14.14,14.17,14.13,14.17,17400.0,10.8975,10.9206,10.8898,10.9206,17400.0
2005-11-16 11:45:00,14.17,14.18,14.16,14.17,14700.0,10.9206,10.9283,10.9129,10.9206,14700.0
2005-11-16 11:50:00,14.17,14.18,14.17,14.17,15900.0,10.9206,10.9283,10.9206,10.9206,15900.0
2005-11-16 11:55:00,14.18,14.19,14.17,14.17,10800.0,10.9283,10.9361,10.9206,10.9206,10800.0
2005-11-16 12:00:00,14.17,14.18,14.17,14.17,11100.0,10.9206,10.9283,10.9206,10.9206,11100.0
2005-11-16 12:05:00,14.18,14.18,14.17,14.18,14100.0,10.9283,10.9283,10.9206,10.9283,14100.0
2005-11-16 12:10:00,14.17,14.2,14.17,14.19,15000.0,10.9206,10.9438,10.9206,10.9361,15000.0
2005-11-16 12:15:00,14.18,14.19,14.18,14.19,8700.0,10.9283,10.9361,10.9283,10.9361,8700.0
2005-11-16 12:20:00,14.19,14.2,14.18,14.19,9000.0,10.9361,10.9438,10.9283,10.9361,9000.0
2005-11-16 12:25:00,14.19,14.19,14.17,14.18,15300.0,10.9361,10.9361,10.9206,10.9283,15300.0
2005-11-16 12:30:00,14.18,14.18,14.17,14.18,6300.0,10.9283,10.9283,10.9206,10.9283,6300.0
2005-11-16 12:35:00,14.18,14.18,14.17,14.17,24900.0,10.9283,10.9283,10.9206,10.9206,24900.0
2005-11-16 12:40:00,14.17,14.18,14.17,14.17,21000.0,10.9206,10.9283,10.9206,10.9206,21000.0
2005-11-16 12:45:00,14.18,14.18,14.17,14.17,16500.0,10.9283,10.9283,10.9206,10.9206,16500.0
2005-11-16 12:50:00,14.17,14.17,14.17,14.17,5100.0,10.9206,10.9206,10.9206,10.9206,5100.0
2005-11-16 12:55:00,14.17,14.18,14.17,14.17,17100.0,10.9206,10.9283,10.9206,10.9206,17100.0
2005-11-16 13:00:00,14.17,14.17,14.15,14.17,25800.0,10.9206,10.9206,10.9052,10.9206,25800.0
2005-11-16 13:05:00,14.16,14.17,14.16,14.17,17100.0,10.9129,10.9206,10.9129,10.9206,17100.0
2005-11-16 13:10:00,14.17,14.18,14.17,14.18,22500.0,10.9206,10.9283,10.9206,10.9283,22500.0
2005-11-16 13:15:00,14.17,14.18,14.17,14.18,10800.0,10.9206,10.9283,10.9206,10.9283,10800.0
2005-11-16 13:20:00,14.19,14.19,14.18,14.18,21600.0,10.9361,10.9361,10.9283,10.9283,21600.0
2005-11-16 13:25:00,14.18,14.19,14.18,14.19,9900.0,10.9283,10.9361,10.9283,10.9361,9900.0
2005-11-16 13:30:00,14.19,14.19,14.18,14.19,9300.0,10.9361,10.9361,10.9283,10.9361,9300.0
2005-11-16 13:35:00,14.19,14.19,14.18,14.18,21900.0,10.9361,10.9361,10.9283,10.9283,21900.0
2005-11-16 13:40:00,14.18,14.18,14.18,14.18,9000.0,10.9283,10.9283,10.9283,10.9283,9000.0
2005-11-16 13:45:00,14.18,14.19,14.18,14.18,15600.0,10.9283,10.9361,10.9283,10.9283,15600.0
2005-11-16 13:50:00,14.18,14.19,14.18,14.18,15000.0,10.9283,10.9361,10.9283,10.9283,15000.0
2005-11-16 13:55:00,14.18,14.19,14.18,14.19,13800.0,10.9283,10.9361,10.9283,10.9361,13800.0
2005-11-16 14:00:00,14.19,14.19,14.18,14.18,14400.0,10.9361,10.9361,10.9283,10.9283,14400.0
2005-11-16 14:05:00,14.18,14.18,14.18,14.18,20400.0,10.9283,10.9283,10.9283,10.9283,20400.0
2005-11-16 14:10:00,14.19,14.19,14.18,14.19,16800.0,10.9361,10.9361,10.9283,10.9361,16800.0
2005-11-16 14:15:00,14.19,14.19,14.18,14.19,16800.0,10.9361,10.9361,10.9283,10.9361,16800.0
2005-11-16 14:20:00,14.19,14.21,14.19,14.2,19200.0,10.9361,10.9515,10.9361,10.9438,19200.0
2005-11-16 14:25:00,14.21,14.21,14.2,14.2,19800.0,10.9515,10.9515,10.9438,10.9438,19800.0
2005-11-16 14:30:00,14.2,14.2,14.19,14.19,18600.0,10.9438,10.9438,10.9361,10.9361,18600.0
2005-11-16 14:35:00,14.19,14.19,14.17,14.17,17100.0,10.9361,10.9361,10.9206,10.9206,17100.0
2005-11-16 14:40:00,14.17,14.18,14.17,14.17,30000.0,10.9206,10.9283,10.9206,10.9206,30000.0
2005-11-16 14:45:00,14.17,14.18,14.17,14.17,22800.0,10.9206,10.9283,10.9206,10.9206,22800.0
2005-11-16 14:50:00,14.17,14.18,14.17,14.18,11400.0,10.9206,10.9283,10.9206,10.9283,11400.0
2005-11-16 14:55:00,14.18,14.19,14.18,14.19,13800.0,10.9283,10.9361,10.9283,10.9361,13800.0
2005-11-16 15:00:00,14.18,14.2,14.18,14.19,9300.0,10.9283,10.9438,10.9283,10.9361,9300.0
2005-11-16 15:05:00,14.19,14.19,14.17,14.18,27900.0,10.9361,10.9361,10.9206,10.9283,27900.0
2005-11-16 15:10:00,14.18,14.19,14.18,14.18,11100.0,10.9283,10.9361,10.9283,10.9283,11100.0
2005-11-16 15:15:00,14.18,14.19,14.17,14.19,19500.0,10.9283,10.9361,10.9206,10.9361,19500.0
2005-11-16 15:20:00,14.19,14.19,14.17,14.18,17700.0,10.9361,10.9361,10.9206,10.9283,17700.0
2005-11-16 15:25:00,14.18,14.19,14.18,14.18,19800.0,10.9283,10.9361,10.9283,10.9283,19800.0
2005-11-16 15:30:00,14.19,14.19,14.17,14.17,25800.0,10.9361,10.9361,10.9206,10.9206,25800.0
2005-11-16 15:35:00,14.18,14.19,14.17,14.17,19800.0,10.9283,10.9361,10.9206,10.9206,19800.0
2005-11-16 15:40:00,14.18,14.18,14.17,14.18,14100.0,10.9283,10.9283,10.9206,10.9283,14100.0
2005-11-16 15:45:00,14.17,14.19,14.17,14.19,15900.0,10.9206,10.9361,10.9206,10.9361,15900.0
2005-11-16 15:50:00,14.19,14.19,14.18,14.19,25500.0,10.9361,10.9361,10.9283,10.9361,25500.0
2005-11-16 15:55:00,14.19,14.2,14.17,14.2,67500.0,10.9361,10.9438,10.9206,10.9438,67500.0
2005-11-17 09:30:00,14.17,14.17,14.15,14.16,61500.0,10.9206,10.9206,10.9052,10.9129,61500.0
2005-11-17 09:35:00,14.15,14.26,14.15,14.26,24300.0,10.9052,10.99,10.9052,10.99,24300.0
2005-11-17 09:40:00,14.24,14.25,14.21,14.25,13800.0,10.9746,10.9823,10.9515,10.9823,13800.0
2005-11-17 09:45:00,14.25,14.27,14.25,14.25,15600.0,10.9823,10.9977,10.9823,10.9823,15600.0
2005-11-17 09:50:00,14.25,14.25,14.18,14.18,14700.0,10.9823,10.9823,10.9283,10.9283,14700.0
2005-11-17 09:55:00,14.18,14.21,14.17,14.19,14400.0,10.9283,10.9515,10.9206,10.9361,14400.0
2005-11-17 10:00:00,14.19,14.22,14.19,14.21,9900.0,10.9361,10.9592,10.9361,10.9515,9900.0
2005-11-17 10:05:00,14.21,14.22,14.18,14.21,19800.0,10.9515,10.9592,10.9283,10.9515,19800.0
2005-11-17 10:10:00,14.21,14.21,14.2,14.2,12900.0,10.9515,10.9515,10.9438,10.9438,12900.0
2005-11-17 10:15:00,14.21,14.25,14.21,14.24,17700.0,10.9515,10.9823,10.9515,10.9746,17700.0
2005-11-17 10:20:00,14.24,14.24,14.2,14.22,15600.0,10.9746,10.9746,10.9438,10.9592,15600.0
2005-11-17 10:25:00,14.22,14.25,14.22,14.23,8400.0,10.9592,10.9823,10.9592,10.9669,8400.0
2005-11-17 10:30:00,14.23,14.25,14.21,14.25,9000.0,10.9669,10.9823,10.9515,10.9823,9000.0
2005-11-17 10:35:00,14.22,14.23,14.21,14.21,11400.0,10.9592,10.9669,10.9515,10.9515,11400.0
2005-11-17 10:40:00,14.21,14.24,14.2,14.24,14100.0,10.9515,10.9746,10.9438,10.9746,14100.0
2005-11-17 10:45:00,14.25,14.25,14.22,14.23,10200.0,10.9823,10.9823,10.9592,10.9669,10200.0
2005-11-17 10:50:00,14.22,14.23,14.22,14.23,16500.0,10.9592,10.9669,10.9592,10.9669,16500.0
2005-11-17 10:55:00,14.22,14.24,14.22,14.23,9000.0,10.9592,10.9746,10.9592,10.9669,9000.0
2005-11-17 11:00:00,14.23,14.23,14.21,14.21,26700.0,10.9669,10.9669,10.9515,10.9515,26700.0
2005-11-17 11:05:00,14.21,14.22,14.2,14.21,16200.0,10.9515,10.9592,10.9438,10.9515,16200.0
2005-11-17 11:10:00,14.21,14.22,14.21,14.22,44100.0,10.9515,10.9592,10.9515,10.9592,44100.0
2005-11-17 11:15:00,14.22,14.22,14.2,14.21,45600.0,10.9592,10.9592,10.9438,10.9515,45600.0
2005-11-17 11:20:00,14.21,14.23,14.21,14.23,42900.0,10.9515,10.9669,10.9515,10.9669,42900.0
2005-11-17 11:25:00,14.22,14.25,14.22,14.25,4500.0,10.9592,10.9823,10.9592,10.9823,4500.0
2005-11-17 11:30:00,14.25,14.25,14.22,14.23,17100.0,10.9823,10.9823,10.9592,10.9669,17100.0
2005-11-17 11:35:00,14.23,14.24,14.23,14.23,6000.0,10.9669,10.9746,10.9669,10.9669,6000.0
2005-11-17 11:40:00,14.23,14.24,14.23,14.24,1800.0,10.9669,10.9746,10.9669,10.9746,1800.0
2005-11-17 11:45:00,14.23,14.24,14.23,14.23,15600.0,10.9669,10.9746,10.9669,10.9669,15600.0
2005-11-17 11:50:00,14.23,14.23,14.23,14.23,19200.0,10.9669,10.9669,10.9669,10.9669,19200.0
2005-11-17 11:55:00,14.23,14.24,14.23,14.23,18900.0,10.9669,10.9746,10.9669,10.9669,18900.0
2005-11-17 12:00:00,14.23,14.23,14.22,14.23,10800.0,10.9669,10.9669,10.9592,10.9669,10800.0
2005-11-17 12:05:00,14.23,14.24,14.23,14.24,15000.0,10.9669,10.9746,10.9669,10.9746,15000.0
2005-11-17 12:10:00,14.24,14.24,14.22,14.22,16500.0,10.9746,10.9746,10.9592,10.9592,16500.0
2005-11-17 12:15:00,14.22,14.24,14.22,14.23,49200.0,10.9592,10.9746,10.9592,10.9669,49200.0
2005-11-17 12:20:00,14.23,14.24,14.23,14.24,16800.0,10.9669,10.9746,10.9669,10.9746,16800.0
2005-11-17 12:25:00,14.23,14.24,14.23,14.24,2700.0,10.9669,10.9746,10.9669,10.9746,2700.0
2005-11-17 12:30:00,14.24,14.25,14.24,14.24,30600.0,10.9746,10.9823,10.9746,10.9746,30600.0
2005-11-17 12:35:00,14.25,14.25,14.24,14.24,9300.0,10.9823,10.9823,10.9746,10.9746,9300.0
2005-11-17 12:40:00,14.24,14.25,14.24,14.25,6300.0,10.9746,10.9823,10.9746,10.9823,6300.0
2005-11-17 12:45:00,14.24,14.25,14.24,14.25,19500.0,10.9746,10.9823,10.9746,10.9823,19500.0
2005-11-17 12:50:00,14.25,14.27,14.25,14.26,26100.0,10.9823,10.9977,10.9823,10.99,26100.0
2005-11-17 12:55:00,14.26,14.27,14.26,14.27,26700.0,10.99,10.9977,10.99,10.9977,26700.0
2005-11-17 13:00:00,14.27,14.27,14.27,14.27,21000.0,10.9977,10.9977,10.9977,10.9977,21000.0
2005-11-17 13:05:00,14.27,14.27,14.27,14.27,19800.0,10.9977,10.9977,10.9977,10.9977,19800.0
2005-11-17 13:10:00,14.27,14.27,14.26,14.26,14700.0,10.9977,10.9977,10.99,10.99,14700.0
2005-11-17 13:15:00,14.26,14.27,14.26,14.27,14400.0,10.99,10.9977,10.99,10.9977,14400.0
2005-11-17 13:20:00,14.27,14.28,14.27,14.28,2100.0,10.9977,11.0054,10.9977,11.0054,2100.0
2005-11-17 13:25:00,14.28,14.28,14.27,14.27,9900.0,11.0054,11.0054,10.9977,10.9977,9900.0
2005-11-17 13:30:00,14.27,14.27,14.27,14.27,5400.0,10.9977,10.9977,10.9977,10.9977,5400.0
2005-11-17 13:35:00,14.26,14.28,14.26,14.28,16200.0,10.99,11.0054,10.99,11.0054,16200.0
2005-11-17 13:40:00,14.28,14.28,14.27,14.27,2400.0,11.0054,11.0054,10.9977,10.9977,2400.0
2005-11-17 13:45:00,14.27,14.27,14.26,14.26,21300.0,10.9977,10.9977,10.99,10.99,21300.0
2005-11-17 13:50:00,14.27,14.28,14.27,14.28,8100.0,10.9977,11.0054,10.9977,11.0054,8100.0
2005-11-17 13:55:00,14.27,14.3,14.27,14.3,45600.0,10.9977,11.0208,10.9977,11.0208,45600.0
2005-11-17 14:00:00,14.3,14.3,14.28,14.29,19200.0,11.0208,11.0208,11.0054,11.0131,19200.0
2005-11-17 14:05:00,14.28,14.29,14.27,14.27,23400.0,11.0054,11.0131,10.9977,10.9977,23400.0
2005-11-17 14:10:00,14.28,14.3,14.28,14.3,26400.0,11.0054,11.0208,11.0054,11.0208,26400.0
2005-11-17 14:15:00,14.3,14.31,14.3,14.3,22500.0,11.0208,11.0285,11.0208,11.0208,22500.0
2005-11-17 14:20:00,14.3,14.31,14.3,14.31,6900.0,11.0208,11.0285,11.0208,11.0285,6900.0
2005-11-17 14:25:00,14.31,14.32,14.31,14.31,8700.0,11.0285,11.0362,11.0285,11.0285,8700.0
2005-11-17 14:30:00,14.31,14.31,14.29,14.29,36000.0,11.0285,11.0285,11.0131,11.0131,36000.0
2005-11-17 14:35:00,14.29,14.3,14.28,14.29,10800.0,11.0131,11.0208,11.0054,11.0131,10800.0
2005-11-17 14:40:00,14.3,14.3,14.29,14.3,20700.0,11.0208,11.0208,11.0131,11.0208,20700.0
2005-11-17 14:45:00,14.3,14.3,14.28,14.28,19200.0,11.0208,11.0208,11.0054,11.0054,19200.0
2005-11-17 14:50:00,14.28,14.28,14.27,14.27,22800.0,11.0054,11.0054,10.9977,10.9977,22800.0
2005-11-17 14:55:00,14.27,14.29,14.27,14.28,21300.0,10.9977,11.0131,10.9977,11.0054,21300.0
2005-11-17 15:00:00,14.29,14.29,14.28,14.28,12600.0,11.0131,11.0131,11.0054,11.0054,12600.0
2005-11-17 15:05:00,14.28,14.29,14.27,14.27,33000.0,11.0054,11.0131,10.9977,10.9977,33000.0
2005-11-17 15:10:00,14.28,14.3,14.28,14.29,31800.0,11.0054,11.0208,11.0054,11.0131,31800.0
2005-11-17 15:15:00,14.3,14.3,14.28,14.29,33000.0,11.0208,11.0208,11.0054,11.0131,33000.0
2005-11-17 15:20:00,14.3,14.3,14.28,14.28,26700.0,11.0208,11.0208,11.0054,11.0054,26700.0
2005-11-17 15:25:00,14.29,14.3,14.29,14.3,18000.0,11.0131,11.0208,11.0131,11.0208,18000.0
2005-11-17 15:30:00,14.3,14.3,14.29,14.3,25800.0,11.0208,11.0208,11.0131,11.0208,25800.0
2005-11-17 15:35:00,14.31,14.31,14.3,14.31,14100.0,11.0285,11.0285,11.0208,11.0285,14100.0
2005-11-17 15:40:00,14.31,14.33,14.31,14.32,27300.0,11.0285,11.044,11.0285,11.0362,27300.0
2005-11-17 15:45:00,14.32,14.33,14.32,14.33,57000.0,11.0362,11.044,11.0362,11.044,57000.0
2005-11-17 15:50:00,14.33,14.35,14.33,14.34,49800.0,11.044,11.0594,11.044,11.0517,49800.0
2005-11-17 15:55:00,14.34,14.37,14.34,14.37,125700.0,11.0517,11.0748,11.0517,11.0748,125700.0
2005-11-18 09:30:00,14.49,14.49,14.43,14.46,166200.0,11.1673,11.1673,11.121,11.1441,166200.0
2005-11-18 09:35:00,14.46,14.5,14.42,14.43,24300.0,11.1441,11.175,11.1133,11.121,24300.0
2005-11-18 09:40:00,14.47,14.49,14.43,14.43,17700.0,11.1518,11.1673,11.121,11.121,17700.0
2005-11-18 09:45:00,14.43,14.44,14.42,14.42,70500.0,11.121,11.1287,11.1133,11.1133,70500.0
2005-11-18 09:50:00,14.42,14.45,14.42,14.42,38700.0,11.1133,11.1364,11.1133,11.1133,38700.0
2005-11-18 09:55:00,14.41,14.45,14.41,14.44,17400.0,11.1056,11.1364,11.1056,11.1287,17400.0
2005-11-18 10:00:00,14.44,14.45,14.44,14.45,13500.0,11.1287,11.1364,11.1287,11.1364,13500.0
2005-11-18 10:05:00,14.45,14.47,14.44,14.46,13500.0,11.1364,11.1518,11.1287,11.1441,13500.0
2005-11-18 10:10:00,14.46,14.46,14.44,14.44,10200.0,11.1441,11.1441,11.1287,11.1287,10200.0
2005-11-18 10:15:00,14.44,14.45,14.44,14.45,19800.0,11.1287,11.1364,11.1287,11.1364,19800.0
2005-11-18 10:20:00,14.45,14.46,14.44,14.46,7800.0,11.1364,11.1441,11.1287,11.1441,7800.0
2005-11-18 10:25:00,14.45,14.47,14.45,14.47,23100.0,11.1364,11.1518,11.1364,11.1518,23100.0
2005-11-18 10:30:00,14.47,14.53,14.47,14.52,95700.0,11.1518,11.1981,11.1518,11.1904,95700.0
2005-11-18 10:35:00,14.53,14.58,14.52,14.58,90000.0,11.1981,11.2366,11.1904,11.2366,90000.0
2005-11-18 10:40:00,14.57,14.58,14.5,14.5,49200.0,11.2289,11.2366,11.175,11.175,49200.0
2005-11-18 10:45:00,14.5,14.51,14.5,14.51,22500.0,11.175,11.1827,11.175,11.1827,22500.0
2005-11-18 10:50:00,14.51,14.51,14.5,14.5,30300.0,11.1827,11.1827,11.175,11.175,30300.0
2005-11-18 10:55:00,14.5,14.51,14.5,14.5,10800.0,11.175,11.1827,11.175,11.175,10800.0
2005-11-18 11:00:00,14.5,14.51,14.5,14.51,13500.0,11.175,11.1827,11.175,11.1827,13500.0
2005-11-18 11:05:00,14.5,14.51,14.5,14.51,22800.0,11.175,11.1827,11.175,11.1827,22800.0
2005-11-18 11:10:00,14.51,14.53,14.51,14.51,13500.0,11.1827,11.1981,11.1827,11.1827,13500.0
2005-11-18 11:15:00,14.52,14.53,14.52,14.53,16500.0,11.1904,11.1981,11.1904,11.1981,16500.0
2005-11-18 11:20:00,14.53,14.54,14.52,14.52,10200.0,11.1981,11.2058,11.1904,11.1904,10200.0
2005-11-18 11:25:00,14.52,14.53,14.51,14.52,19200.0,11.1904,11.1981,11.1827,11.1904,19200.0
2005-11-18 11:30:00,14.52,14.52,14.5,14.5,22800.0,11.1904,11.1904,11.175,11.175,22800.0
2005-11-18 11:35:00,14.5,14.51,14.5,14.5,46200.0,11.175,11.1827,11.175,11.175,46200.0
2005-11-18 11:40:00,14.5,14.51,14.5,14.51,15300.0,11.175,11.1827,11.175,11.1827,15300.0
2005-11-18 11:45:00,14.51,14.51,14.5,14.5,3600.0,11.1827,11.1827,11.175,11.175,3600.0
2005-11-18 11:50:00,14.5,14.5,14.5,14.5,19800.0,11.175,11.175,11.175,11.175,19800.0
2005-11-18 11:55:00,14.5,14.51,14.5,14.51,25200.0,11.175,11.1827,11.175,11.1827,25200.0
2005-11-18 12:00:00,14.5,14.51,14.5,14.5,7800.0,11.175,11.1827,11.175,11.175,7800.0
2005-11-18 12:05:00,14.5,14.51,14.5,14.51,27000.0,11.175,11.1827,11.175,11.1827,27000.0
2005-11-18 12:10:00,14.51,14.51,14.5,14.5,30600.0,11.1827,11.1827,11.175,11.175,30600.0
2005-11-18 12:15:00,14.51,14.53,14.51,14.52,10500.0,11.1827,11.1981,11.1827,11.1904,10500.0
2005-11-18 12:20:00,14.52,14.52,14.5,14.5,36300.0,11.1904,11.1904,11.175,11.175,36300.0
2005-11-18 12:25:00,14.5,14.51,14.5,14.5,30000.0,11.175,11.1827,11.175,11.175,30000.0
2005-11-18 12:30:00,14.5,14.51,14.5,14.5,9300.0,11.175,11.1827,11.175,11.175,9300.0
2005-11-18 12:35:00,14.5,14.5,14.48,14.49,114300.0,11.175,11.175,11.1596,11.1673,114300.0
2005-11-18 12:40:00,14.49,14.5,14.49,14.49,24900.0,11.1673,11.175,11.1673,11.1673,24900.0
2005-11-18 12:45:00,14.5,14.5,14.49,14.5,36000.0,11.175,11.175,11.1673,11.175,36000.0
2005-11-18 12:50:00,14.5,14.53,14.5,14.52,16500.0,11.175,11.1981,11.175,11.1904,16500.0
2005-11-18 12:55:00,14.52,14.53,14.5,14.51,6600.0,11.1904,11.1981,11.175,11.1827,6600.0
2005-11-18 13:00:00,14.51,14.51,14.5,14.5,12000.0,11.1827,11.1827,11.175,11.175,12000.0
2005-11-18 13:05:00,14.5,14.5,14.49,14.5,46200.0,11.175,11.175,11.1673,11.175,46200.0
2005-11-18 13:10:00,14.51,14.52,14.49,14.49,23400.0,11.1827,11.1904,11.1673,11.1673,23400.0
2005-11-18 13:15:00,14.49,14.51,14.49,14.51,14400.0,11.1673,11.1827,11.1673,11.1827,14400.0
2005-11-18 13:20:00,14.51,14.51,14.49,14.49,8700.0,11.1827,11.1827,11.1673,11.1673,8700.0
2005-11-18 13:25:00,14.5,14.5,14.48,14.49,20700.0,11.175,11.175,11.1596,11.1673,20700.0
2005-11-18 13:30:00,14.49,14.49,14.48,14.48,18000.0,11.1673,11.1673,11.1596,11.1596,18000.0
2005-11-18 13:35:00,14.48,14.51,14.48,14.51,22800.0,11.1596,11.1827,11.1596,11.1827,22800.0
2005-11-18 13:40:00,14.52,14.53,14.5,14.5,14400.0,11.1904,11.1981,11.175,11.175,14400.0
2005-11-18 13:45:00,14.5,14.51,14.5,14.51,9900.0,11.175,11.1827,11.175,11.1827,9900.0
2005-11-18 13:50:00,14.5,14.51,14.49,14.51,23700.0,11.175,11.1827,11.1673,11.1827,23700.0
2005-11-18 13:55:00,14.52,14.54,14.52,14.54,15000.0,11.1904,11.2058,11.1904,11.2058,15000.0
2005-11-18 14:00:00,14.53,14.55,14.53,14.53,23400.0,11.1981,11.2135,11.1981,11.1981,23400.0
2005-11-18 14:05:00,14.52,14.52,14.51,14.51,9300.0,11.1904,11.1904,11.1827,11.1827,9300.0
2005-11-18 14:10:00,14.51,14.51,14.49,14.5,89700.0,11.1827,11.1827,11.1673,11.175,89700.0
2005-11-18 14:15:00,14.49,14.49,14.49,14.49,5100.0,11.1673,11.1673,11.1673,11.1673,5100.0
2005-11-18 14:20:00,14.49,14.5,14.49,14.5,18300.0,11.1673,11.175,11.1673,11.175,18300.0
2005-11-18 14:25:00,14.5,14.51,14.5,14.51,26700.0,11.175,11.1827,11.175,11.1827,26700.0
2005-11-18 14:30:00,14.51,14.51,14.5,14.5,19500.0,11.1827,11.1827,11.175,11.175,19500.0
2005-11-18 14:35:00,14.5,14.5,14.5,14.5,19800.0,11.175,11.175,11.175,11.175,19800.0
2005-11-18 14:40:00,14.5,14.51,14.5,14.5,64800.0,11.175,11.1827,11.175,11.175,64800.0
2005-11-18 14:45:00,14.5,14.5,14.5,14.5,23700.0,11.175,11.175,11.175,11.175,23700.0
2005-11-18 14:50:00,14.5,14.51,14.49,14.51,35100.0,11.175,11.1827,11.1673,11.1827,35100.0
2005-11-18 14:55:00,14.5,14.51,14.5,14.51,22500.0,11.175,11.1827,11.175,11.1827,22500.0
2005-11-18 15:00:00,14.51,14.51,14.5,14.5,7500.0,11.1827,11.1827,11.175,11.175,7500.0
2005-11-18 15:05:00,14.5,14.51,14.5,14.51,11700.0,11.175,11.1827,11.175,11.1827,11700.0
2005-11-18 15:10:00,14.5,14.51,14.49,14.5,43200.0,11.175,11.1827,11.1673,11.175,43200.0
2005-11-18 15:15:00,14.51,14.52,14.49,14.5,42900.0,11.1827,11.1904,11.1673,11.175,42900.0
2005-11-18 15:20:00,14.5,14.52,14.5,14.51,59700.0,11.175,11.1904,11.175,11.1827,59700.0
2005-11-18 15:25:00,14.52,14.52,14.5,14.5,17400.0,11.1904,11.1904,11.175,11.175,17400.0
2005-11-18 15:30:00,14.5,14.51,14.5,14.51,10800.0,11.175,11.1827,11.175,11.1827,10800.0
2005-11-18 15:35:00,14.51,14.51,14.5,14.51,18600.0,11.1827,11.1827,11.175,11.1827,18600.0
2005-11-18 15:40:00,14.52,14.55,14.52,14.55,23100.0,11.1904,11.2135,11.1904,11.2135,23100.0
2005-11-18 15:45:00,14.55,14.57,14.54,14.57,18900.0,11.2135,11.2289,11.2058,11.2289,18900.0
2005-11-18 15:50:00,14.56,14.56,14.54,14.55,25200.0,11.2212,11.2212,11.2058,11.2135,25200.0
2005-11-18 15:55:00,14.55,14.56,14.55,14.56,21000.0,11.2135,11.2212,11.2135,11.2212,21000.0
2005-11-21 09:30:00,14.5,14.51,14.48,14.48,47700.0,11.175,11.1827,11.1596,11.1596,47700.0
2005-11-21 09:35:00,14.47,14.48,14.41,14.43,31800.0,11.1518,11.1596,11.1056,11.121,31800.0
2005-11-21 09:40:00,14.41,14.48,14.41,14.45,32400.0,11.1056,11.1596,11.1056,11.1364,32400.0
2005-11-21 09:45:00,14.45,14.51,14.45,14.51,20400.0,11.1364,11.1827,11.1364,11.1827,20400.0
2005-11-21 09:50:00,14.51,14.52,14.49,14.49,30300.0,11.1827,11.1904,11.1673,11.1673,30300.0
2005-11-21 09:55:00,14.51,14.52,14.5,14.5,8400.0,11.1827,11.1904,11.175,11.175,8400.0
2005-11-21 10:00:00,14.49,14.52,14.49,14.52,14100.0,11.1673,11.1904,11.1673,11.1904,14100.0
2005-11-21 10:05:00,14.52,14.56,14.52,14.56,11400.0,11.1904,11.2212,11.1904,11.2212,11400.0
2005-11-21 10:10:00,14.57,14.57,14.55,14.57,3600.0,11.2289,11.2289,11.2135,11.2289,3600.0
2005-11-21 10:15:00,14.56,14.56,14.53,14.53,9600.0,11.2212,11.2212,11.1981,11.1981,9600.0
2005-11-21 10:20:00,14.53,14.53,14.53,14.53,8100.0,11.1981,11.1981,11.1981,11.1981,8100.0
2005-11-21 10:25:00,14.54,14.54,14.52,14.52,3600.0,11.2058,11.2058,11.1904,11.1904,3600.0
2005-11-21 10:30:00,14.53,14.55,14.52,14.55,10200.0,11.1981,11.2135,11.1904,11.2135,10200.0
2005-11-21 10:35:00,14.57,14.58,14.55,14.56,11400.0,11.2289,11.2366,11.2135,11.2212,11400.0
2005-11-21 10:40:00,14.56,14.58,14.55,14.58,16500.0,11.2212,11.2366,11.2135,11.2366,16500.0
2005-11-21 10:45:00,14.58,14.6,14.58,14.59,9600.0,11.2366,11.252,11.2366,11.2443,9600.0
2005-11-21 10:50:00,14.59,14.61,14.59,14.61,9600.0,11.2443,11.2597,11.2443,11.2597,9600.0
2005-11-21 10:55:00,14.62,14.62,14.61,14.61,15000.0,11.2674,11.2674,11.2597,11.2597,15000.0
2005-11-21 11:00:00,14.61,14.63,14.61,14.62,93900.0,11.2597,11.2752,11.2597,11.2674,93900.0
2005-11-21 11:05:00,14.62,14.62,14.58,14.58,12300.0,11.2674,11.2674,11.2366,11.2366,12300.0
2005-11-21 11:10:00,14.58,14.59,14.57,14.57,15300.0,11.2366,11.2443,11.2289,11.2289,15300.0
2005-11-21 11:15:00,14.56,14.57,14.56,14.56,7800.0,11.2212,11.2289,11.2212,11.2212,7800.0
2005-11-21 11:20:00,14.55,14.55,14.49,14.49,33300.0,11.2135,11.2135,11.1673,11.1673,33300.0
2005-11-21 11:25:00,14.49,14.51,14.48,14.51,18000.0,11.1673,11.1827,11.1596,11.1827,18000.0
2005-11-21 11:30:00,14.51,14.52,14.51,14.51,9600.0,11.1827,11.1904,11.1827,11.1827,9600.0
2005-11-21 11:35:00,14.51,14.53,14.51,14.52,16500.0,11.1827,11.1981,11.1827,11.1904,16500.0
2005-11-21 11:40:00,14.52,14.52,14.51,14.52,21300.0,11.1904,11.1904,11.1827,11.1904,21300.0
2005-11-21 11:45:00,14.52,14.53,14.51,14.52,2700.0,11.1904,11.1981,11.1827,11.1904,2700.0
2005-11-21 11:50:00,14.52,14.53,14.52,14.53,9000.0,11.1904,11.1981,11.1904,11.1981,9000.0
2005-11-21 11:55:00,14.55,14.55,14.53,14.54,1800.0,11.2135,11.2135,11.1981,11.2058,1800.0
2005-11-21 12:00:00,14.53,14.53,14.52,14.52,10500.0,11.1981,11.1981,11.1904,11.1904,10500.0
2005-11-21 12:05:00,14.52,14.52,14.52,14.52,11100.0,11.1904,11.1904,11.1904,11.1904,11100.0
2005-11-21 12:10:00,14.52,14.53,14.52,14.53,7500.0,11.1904,11.1981,11.1904,11.1981,7500.0
2005-11-21 12:15:00,14.53,14.54,14.53,14.53,8100.0,11.1981,11.2058,11.1981,11.1981,8100.0
2005-11-21 12:20:00,14.52,14.53,14.52,14.53,9900.0,11.1904,11.1981,11.1904,11.1981,9900.0
2005-11-21 12:25:00,14.53,14.53,14.53,14.53,7200.0,11.1981,11.1981,11.1981,11.1981,7200.0
2005-11-21 12:30:00,14.54,14.55,14.52,14.52,12900.0,11.2058,11.2135,11.1904,11.1904,12900.0
2005-11-21 12:35:00,14.52,14.53,14.52,14.53,5700.0,11.1904,11.1981,11.1904,11.1981,5700.0
2005-11-21 12:40:00,14.54,14.55,14.53,14.53,6600.0,11.2058,11.2135,11.1981,11.1981,6600.0
2005-11-21 12:45:00,14.53,14.53,14.53,14.53,3300.0,11.1981,11.1981,11.1981,11.1981,3300.0
2005-11-21 12:50:00,14.53,14.53,14.52,14.52,7500.0,11.1981,11.1981,11.1904,11.1904,7500.0
2005-11-21 12:55:00,14.52,14.53,14.52,14.53,7500.0,11.1904,11.1981,11.1904,11.1981,7500.0
2005-11-21 13:00:00,14.52,14.53,14.52,14.53,2400.0,11.1904,11.1981,11.1904,11.1981,2400.0
2005-11-21 13:05:00,14.53,14.53,14.52,14.52,4500.0,11.1981,11.1981,11.1904,11.1904,4500.0
2005-11-21 13:10:00,14.53,14.54,14.52,14.54,15600.0,11.1981,11.2058,11.1904,11.2058,15600.0
2005-11-21 13:15:00,14.54,14.54,14.53,14.54,12900.0,11.2058,11.2058,11.1981,11.2058,12900.0
2005-11-21 13:20:00,14.53,14.53,14.52,14.52,9900.0,11.1981,11.1981,11.1904,11.1904,9900.0
2005-11-21 13:25:00,14.53,14.53,14.52,14.52,9300.0,11.1981,11.1981,11.1904,11.1904,9300.0
2005-11-21 13:30:00,14.52,14.53,14.52,14.52,2100.0,11.1904,11.1981,11.1904,11.1904,2100.0
2005-11-21 13:35:00,14.52,14.52,14.51,14.52,12600.0,11.1904,11.1904,11.1827,11.1904,12600.0
2005-11-21 13:40:00,14.52,14.53,14.52,14.52,10800.0,11.1904,11.1981,11.1904,11.1904,10800.0
2005-11-21 13:45:00,14.52,14.52,14.52,14.52,3900.0,11.1904,11.1904,11.1904,11.1904,3900.0
2005-11-21 13:50:00,14.52,14.54,14.52,14.54,4500.0,11.1904,11.2058,11.1904,11.2058,4500.0
2005-11-21 13:55:00,14.54,14.55,14.53,14.54,3000.0,11.2058,11.2135,11.1981,11.2058,3000.0
2005-11-21 14:00:00,14.55,14.55,14.54,14.55,1500.0,11.2135,11.2135,11.2058,11.2135,1500.0
2005-11-21 14:05:00,14.55,14.55,14.54,14.54,11100.0,11.2135,11.2135,11.2058,11.2058,11100.0
2005-11-21 14:10:00,14.54,14.54,14.54,14.54,9300.0,11.2058,11.2058,11.2058,11.2058,9300.0
2005-11-21 14:15:00,14.54,14.55,14.54,14.54,7800.0,11.2058,11.2135,11.2058,11.2058,7800.0
2005-11-21 14:20:00,14.54,14.55,14.54,14.54,18300.0,11.2058,11.2135,11.2058,11.2058,18300.0
2005-11-21 14:25:00,14.54,14.55,14.52,14.54,39900.0,11.2058,11.2135,11.1904,11.2058,39900.0
2005-11-21 14:30:00,14.54,14.54,14.52,14.53,25200.0,11.2058,11.2058,11.1904,11.1981,25200.0
2005-11-21 14:35:00,14.53,14.55,14.53,14.53,27900.0,11.1981,11.2135,11.1981,11.1981,27900.0
2005-11-21 14:40:00,14.54,14.54,14.53,14.54,6000.0,11.2058,11.2058,11.1981,11.2058,6000.0
2005-11-21 14:45:00,14.54,14.55,14.53,14.55,6600.0,11.2058,11.2135,11.1981,11.2135,6600.0
2005-11-21 14:50:00,14.55,14.56,14.54,14.56,6000.0,11.2135,11.2212,11.2058,11.2212,6000.0
2005-11-21 14:55:00,14.56,14.57,14.56,14.57,17700.0,11.2212,11.2289,11.2212,11.2289,17700.0
2005-11-21 15:00:00,14.57,14.58,14.57,14.57,8700.0,11.2289,11.2366,11.2289,11.2289,8700.0
2005-11-21 15:05:00,14.58,14.58,14.57,14.58,15900.0,11.2366,11.2366,11.2289,11.2366,15900.0
2005-11-21 15:10:00,14.58,14.58,14.58,14.58,16500.0,11.2366,11.2366,11.2366,11.2366,16500.0
2005-11-21 15:15:00,14.58,14.58,14.56,14.57,15300.0,11.2366,11.2366,11.2212,11.2289,15300.0
2005-11-21 15:20:00,14.57,14.58,14.57,14.58,15000.0,11.2289,11.2366,11.2289,11.2366,15000.0
2005-11-21 15:25:00,14.57,14.58,14.57,14.58,6300.0,11.2289,11.2366,11.2289,11.2366,6300.0
2005-11-21 15:30:00,14.58,14.58,14.58,14.58,18300.0,11.2366,11.2366,11.2366,11.2366,18300.0
2005-11-21 15:35:00,14.58,14.61,14.58,14.61,31800.0,11.2366,11.2597,11.2366,11.2597,31800.0
2005-11-21 15:40:00,14.61,14.61,14.61,14.61,21600.0,11.2597,11.2597,11.2597,11.2597,21600.0
2005-11-21 15:45:00,14.61,14.62,14.6,14.61,21600.0,11.2597,11.2674,11.252,11.2597,21600.0
2005-11-21 15:50:00,14.61,14.61,14.61,14.61,26400.0,11.2597,11.2597,11.2597,11.2597,26400.0
2005-11-21 15:55:00,14.61,14.61,14.61,14.61,29100.0,11.2597,11.2597,11.2597,11.2597,29100.0
2005-11-22 09:30:00,14.6,14.61,14.59,14.61,36600.0,11.252,11.2597,11.2443,11.2597,36600.0
2005-11-22 09:35:00,14.62,14.64,14.61,14.61,42000.0,11.2674,11.2829,11.2597,11.2597,42000.0
2005-11-22 09:40:00,14.61,14.63,14.61,14.63,11100.0,11.2597,11.2752,11.2597,11.2752,11100.0
2005-11-22 09:45:00,14.63,14.64,14.63,14.64,10500.0,11.2752,11.2829,11.2752,11.2829,10500.0
2005-11-22 09:50:00,14.64,14.66,14.63,14.65,28200.0,11.2829,11.2983,11.2752,11.2906,28200.0
2005-11-22 09:55:00,14.65,14.66,14.65,14.65,24900.0,11.2906,11.2983,11.2906,11.2906,24900.0
2005-11-22 10:00:00,14.65,14.67,14.65,14.67,46500.0,11.2906,11.306,11.2906,11.306,46500.0
2005-11-22 10:05:00,14.67,14.67,14.66,14.66,27900.0,11.306,11.306,11.2983,11.2983,27900.0
2005-11-22 10:10:00,14.66,14.67,14.65,14.65,48300.0,11.2983,11.306,11.2906,11.2906,48300.0
2005-11-22 10:15:00,14.65,14.66,14.65,14.65,37800.0,11.2906,11.2983,11.2906,11.2906,37800.0
2005-11-22 10:20:00,14.65,14.67,14.65,14.67,27600.0,11.2906,11.306,11.2906,11.306,27600.0
2005-11-22 10:25:00,14.67,14.67,14.66,14.66,12900.0,11.306,11.306,11.2983,11.2983,12900.0
2005-11-22 10:30:00,14.66,14.67,14.66,14.67,18000.0,11.2983,11.306,11.2983,11.306,18000.0
2005-11-22 10:35:00,14.67,14.67,14.66,14.67,20700.0,11.306,11.306,11.2983,11.306,20700.0
2005-11-22 10:40:00,14.67,14.67,14.65,14.66,39000.0,11.306,11.306,11.2906,11.2983,39000.0
2005-11-22 10:45:00,14.66,14.66,14.64,14.65,24300.0,11.2983,11.2983,11.2829,11.2906,24300.0
2005-11-22 10:50:00,14.65,14.65,14.64,14.64,12900.0,11.2906,11.2906,11.2829,11.2829,12900.0
2005-11-22 10:55:00,14.64,14.64,14.64,14.64,12300.0,11.2829,11.2829,11.2829,11.2829,12300.0
2005-11-22 11:00:00,14.64,14.66,14.64,14.64,93900.0,11.2829,11.2983,11.2829,11.2829,93900.0
2005-11-22 11:05:00,14.64,14.67,14.64,14.67,20100.0,11.2829,11.306,11.2829,11.306,20100.0
2005-11-22 11:10:00,14.67,14.68,14.67,14.67,26100.0,11.306,11.3137,11.306,11.306,26100.0
2005-11-22 11:15:00,14.67,14.67,14.67,14.67,23100.0,11.306,11.306,11.306,11.306,23100.0
2005-11-22 11:20:00,14.66,14.66,14.65,14.65,25500.0,11.2983,11.2983,11.2906,11.2906,25500.0
2005-11-22 11:25:00,14.65,14.65,14.65,14.65,33300.0,11.2906,11.2906,11.2906,11.2906,33300.0
2005-11-22 11:30:00,14.65,14.66,14.65,14.66,30600.0,11.2906,11.2983,11.2906,11.2983,30600.0
2005-11-22 11:35:00,14.66,14.66,14.63,14.63,28500.0,11.2983,11.2983,11.2752,11.2752,28500.0
2005-11-22 11:40:00,14.63,14.63,14.62,14.62,23400.0,11.2752,11.2752,11.2674,11.2674,23400.0
2005-11-22 11:45:00,14.62,14.62,14.6,14.6,21900.0,11.2674,11.2674,11.252,11.252,21900.0
2005-11-22 11:50:00,14.61,14.61,14.59,14.59,16800.0,11.2597,11.2597,11.2443,11.2443,16800.0
2005-11-22 11:55:00,14.59,14.59,14.57,14.57,22200.0,11.2443,11.2443,11.2289,11.2289,22200.0
2005-11-22 12:00:00,14.57,14.58,14.57,14.58,20100.0,11.2289,11.2366,11.2289,11.2366,20100.0
2005-11-22 12:05:00,14.58,14.59,14.58,14.58,5400.0,11.2366,11.2443,11.2366,11.2366,5400.0
2005-11-22 12:10:00,14.58,14.58,14.57,14.57,9600.0,11.2366,11.2366,11.2289,11.2289,9600.0
2005-11-22 12:15:00,14.57,14.58,14.57,14.57,11700.0,11.2289,11.2366,11.2289,11.2289,11700.0
2005-11-22 12:20:00,14.58,14.6,14.58,14.6,8700.0,11.2366,11.252,11.2366,11.252,8700.0
2005-11-22 12:25:00,14.6,14.62,14.6,14.61,14100.0,11.252,11.2674,11.252,11.2597,14100.0
2005-11-22 12:30:00,14.62,14.62,14.61,14.62,16200.0,11.2674,11.2674,11.2597,11.2674,16200.0
2005-11-22 12:35:00,14.62,14.66,14.62,14.66,25500.0,11.2674,11.2983,11.2674,11.2983,25500.0
2005-11-22 12:40:00,14.66,14.68,14.66,14.67,24000.0,11.2983,11.3137,11.2983,11.306,24000.0
2005-11-22 12:45:00,14.67,14.67,14.67,14.67,10200.0,11.306,11.306,11.306,11.306,10200.0
2005-11-22 12:50:00,14.67,14.68,14.67,14.67,19800.0,11.306,11.3137,11.306,11.306,19800.0
2005-11-22 12:55:00,14.68,14.68,14.66,14.66,27900.0,11.3137,11.3137,11.2983,11.2983,27900.0
2005-11-22 13:00:00,14.66,14.67,14.66,14.67,74400.0,11.2983,11.306,11.2983,11.306,74400.0
2005-11-22 13:05:00,14.67,14.71,14.67,14.69,37500.0,11.306,11.3368,11.306,11.3214,37500.0
2005-11-22 13:10:00,14.69,14.7,14.69,14.69,20700.0,11.3214,11.3291,11.3214,11.3214,20700.0
2005-11-22 13:15:00,14.69,14.69,14.67,14.67,19200.0,11.3214,11.3214,11.306,11.306,19200.0
2005-11-22 13:20:00,14.67,14.67,14.64,14.65,19200.0,11.306,11.306,11.2829,11.2906,19200.0
2005-11-22 13:25:00,14.65,14.68,14.65,14.67,25500.0,11.2906,11.3137,11.2906,11.306,25500.0
2005-11-22 13:30:00,14.67,14.67,14.66,14.66,15600.0,11.306,11.306,11.2983,11.2983,15600.0
2005-11-22 13:35:00,14.66,14.66,14.66,14.66,22200.0,11.2983,11.2983,11.2983,11.2983,22200.0
2005-11-22 13:40:00,14.66,14.67,14.66,14.66,14100.0,11.2983,11.306,11.2983,11.2983,14100.0
2005-11-22 13:45:00,14.66,14.68,14.66,14.67,36300.0,11.2983,11.3137,11.2983,11.306,36300.0
2005-11-22 13:50:00,14.67,14.68,14.67,14.67,19200.0,11.306,11.3137,11.306,11.306,19200.0
2005-11-22 13:55:00,14.68,14.68,14.67,14.67,8700.0,11.3137,11.3137,11.306,11.306,8700.0
2005-11-22 14:00:00,14.66,14.69,14.66,14.67,45000.0,11.2983,11.3214,11.2983,11.306,45000.0
2005-11-22 14:05:00,14.67,14.69,14.67,14.68,57300.0,11.306,11.3214,11.306,11.3137,57300.0
2005-11-22 14:10:00,14.68,14.68,14.66,14.67,54600.0,11.3137,11.3137,11.2983,11.306,54600.0
2005-11-22 14:15:00,14.67,14.67,14.65,14.65,81300.0,11.306,11.306,11.2906,11.2906,81300.0
2005-11-22 14:20:00,14.64,14.65,14.63,14.65,25200.0,11.2829,11.2906,11.2752,11.2906,25200.0
2005-11-22 14:25:00,14.65,14.67,14.65,14.66,17400.0,11.2906,11.306,11.2906,11.2983,17400.0
2005-11-22 14:30:00,14.66,14.67,14.66,14.67,12300.0,11.2983,11.306,11.2983,11.306,12300.0
2005-11-22 14:35:00,14.67,14.67,14.66,14.67,12300.0,11.306,11.306,11.2983,11.306,12300.0
2005-11-22 14:40:00,14.67,14.67,14.66,14.67,11700.0,11.306,11.306,11.2983,11.306,11700.0
2005-11-22 14:45:00,14.67,14.7,14.67,14.7,18300.0,11.306,11.3291,11.306,11.3291,18300.0
2005-11-22 14:50:00,14.7,14.72,14.7,14.71,32400.0,11.3291,11.3445,11.3291,11.3368,32400.0
2005-11-22 14:55:00,14.72,14.73,14.7,14.73,45000.0,11.3445,11.3522,11.3291,11.3522,45000.0
2005-11-22 15:00:00,14.73,14.75,14.71,14.72,96300.0,11.3522,11.3676,11.3368,11.3445,96300.0
2005-11-22 15:05:00,14.72,14.73,14.71,14.72,39900.0,11.3445,11.3522,11.3368,11.3445,39900.0
2005-11-22 15:10:00,14.73,14.77,14.73,14.76,49800.0,11.3522,11.3831,11.3522,11.3753,49800.0
2005-11-22 15:15:00,14.76,14.76,14.71,14.72,57300.0,11.3753,11.3753,11.3368,11.3445,57300.0
2005-11-22 15:20:00,14.72,14.75,14.71,14.74,33000.0,11.3445,11.3676,11.3368,11.3599,33000.0
2005-11-22 15:25:00,14.74,14.75,14.74,14.75,39900.0,11.3599,11.3676,11.3599,11.3676,39900.0
2005-11-22 15:30:00,14.75,14.75,14.7,14.7,145500.0,11.3676,11.3676,11.3291,11.3291,145500.0
2005-11-22 15:35:00,14.7,14.71,14.69,14.7,77700.0,11.3291,11.3368,11.3214,11.3291,77700.0
2005-11-22 15:40:00,14.7,14.71,14.7,14.71,36900.0,11.3291,11.3368,11.3291,11.3368,36900.0
2005-11-22 15:45:00,14.71,14.72,14.71,14.72,42600.0,11.3368,11.3445,11.3368,11.3445,42600.0
2005-11-22 15:50:00,14.72,14.73,14.72,14.73,49200.0,11.3445,11.3522,11.3445,11.3522,49200.0
2005-11-22 15:55:00,14.72,14.74,14.72,14.73,60300.0,11.3445,11.3599,11.3445,11.3522,60300.0
2005-11-23 09:30:00,14.67,14.73,14.67,14.72,78300.0,11.306,11.3522,11.306,11.3445,78300.0
2005-11-23 09:35:00,14.72,14.79,14.72,14.78,41400.0,11.3445,11.3985,11.3445,11.3908,41400.0
2005-11-23 09:40:00,14.78,14.79,14.78,14.78,46500.0,11.3908,11.3985,11.3908,11.3908,46500.0
2005-11-23 09:45:00,14.79,14.79,14.78,14.79,30300.0,11.3985,11.3985,11.3908,11.3985,30300.0
2005-11-23 09:50:00,14.79,14.8,14.79,14.79,53700.0,11.3985,11.4062,11.3985,11.3985,53700.0
2005-11-23 09:55:00,14.79,14.81,14.79,14.81,38700.0,11.3985,11.4139,11.3985,11.4139,38700.0
2005-11-23 10:00:00,14.81,14.81,14.8,14.8,34800.0,11.4139,11.4139,11.4062,11.4062,34800.0
2005-11-23 10:05:00,14.8,14.8,14.8,14.8,48000.0,11.4062,11.4062,11.4062,11.4062,48000.0
2005-11-23 10:10:00,14.8,14.8,14.79,14.8,50100.0,11.4062,11.4062,11.3985,11.4062,50100.0
2005-11-23 10:15:00,14.8,14.8,14.8,14.8,20100.0,11.4062,11.4062,11.4062,11.4062,20100.0
2005-11-23 10:20:00,14.8,14.8,14.78,14.78,33300.0,11.4062,11.4062,11.3908,11.3908,33300.0
2005-11-23 10:25:00,14.79,14.8,14.79,14.8,33900.0,11.3985,11.4062,11.3985,11.4062,33900.0
2005-11-23 10:30:00,14.8,14.8,14.79,14.8,16800.0,11.4062,11.4062,11.3985,11.4062,16800.0
2005-11-23 10:35:00,14.8,14.8,14.79,14.79,75600.0,11.4062,11.4062,11.3985,11.3985,75600.0
2005-11-23 10:40:00,14.8,14.8,14.8,14.8,9900.0,11.4062,11.4062,11.4062,11.4062,9900.0
2005-11-23 10:45:00,14.8,14.8,14.79,14.79,11100.0,11.4062,11.4062,11.3985,11.3985,11100.0
2005-11-23 10:50:00,14.79,14.8,14.78,14.78,14400.0,11.3985,11.4062,11.3908,11.3908,14400.0
2005-11-23 10:55:00,14.78,14.78,14.76,14.77,24000.0,11.3908,11.3908,11.3753,11.3831,24000.0
2005-11-23 11:00:00,14.77,14.78,14.77,14.77,41100.0,11.3831,11.3908,11.3831,11.3831,41100.0
2005-11-23 11:05:00,14.77,14.77,14.77,14.77,15000.0,11.3831,11.3831,11.3831,11.3831,15000.0
2005-11-23 11:10:00,14.77,14.77,14.77,14.77,8700.0,11.3831,11.3831,11.3831,11.3831,8700.0
2005-11-23 11:15:00,14.77,14.78,14.77,14.77,37800.0,11.3831,11.3908,11.3831,11.3831,37800.0
2005-11-23 11:20:00,14.78,14.78,14.75,14.75,29700.0,11.3908,11.3908,11.3676,11.3676,29700.0
2005-11-23 11:25:00,14.75,14.77,14.75,14.76,18600.0,11.3676,11.3831,11.3676,11.3753,18600.0
2005-11-23 11:30:00,14.76,14.77,14.76,14.76,6900.0,11.3753,11.3831,11.3753,11.3753,6900.0
2005-11-23 11:35:00,14.76,14.77,14.76,14.77,29100.0,11.3753,11.3831,11.3753,11.3831,29100.0
2005-11-23 11:40:00,14.77,14.77,14.76,14.76,18900.0,11.3831,11.3831,11.3753,11.3753,18900.0
2005-11-23 11:45:00,14.76,14.77,14.76,14.76,15000.0,11.3753,11.3831,11.3753,11.3753,15000.0
2005-11-23 11:50:00,14.77,14.77,14.76,14.76,16800.0,11.3831,11.3831,11.3753,11.3753,16800.0
2005-11-23 11:55:00,14.76,14.76,14.76,14.76,4200.0,11.3753,11.3753,11.3753,11.3753,4200.0
2005-11-23 12:00:00,14.76,14.77,14.76,14.76,9600.0,11.3753,11.3831,11.3753,11.3753,9600.0
2005-11-23 12:05:00,14.76,14.76,14.75,14.75,8400.0,11.3753,11.3753,11.3676,11.3676,8400.0
2005-11-23 12:10:00,14.74,14.75,14.72,14.72,12300.0,11.3599,11.3676,11.3445,11.3445,12300.0
2005-11-23 12:15:00,14.72,14.74,14.72,14.74,6000.0,11.3445,11.3599,11.3445,11.3599,6000.0
2005-11-23 12:20:00,14.74,14.74,14.74,14.74,4800.0,11.3599,11.3599,11.3599,11.3599,4800.0
2005-11-23 12:25:00,14.74,14.75,14.74,14.75,4500.0,11.3599,11.3676,11.3599,11.3676,4500.0
2005-11-23 12:30:00,14.75,14.77,14.75,14.76,17400.0,11.3676,11.3831,11.3676,11.3753,17400.0
2005-11-23 12:35:00,14.76,14.76,14.75,14.75,11400.0,11.3753,11.3753,11.3676,11.3676,11400.0
2005-11-23 12:40:00,14.76,14.76,14.75,14.76,25200.0,11.3753,11.3753,11.3676,11.3753,25200.0
2005-11-23 12:45:00,14.76,14.77,14.76,14.77,26700.0,11.3753,11.3831,11.3753,11.3831,26700.0
2005-11-23 12:50:00,14.77,14.77,14.76,14.76,6000.0,11.3831,11.3831,11.3753,11.3753,6000.0
2005-11-23 12:55:00,14.76,14.77,14.75,14.76,7200.0,11.3753,11.3831,11.3676,11.3753,7200.0
2005-11-23 13:00:00,14.76,14.76,14.75,14.75,4200.0,11.3753,11.3753,11.3676,11.3676,4200.0
2005-11-23 13:05:00,14.75,14.76,14.75,14.76,9000.0,11.3676,11.3753,11.3676,11.3753,9000.0
2005-11-23 13:10:00,14.75,14.76,14.75,14.76,2400.0,11.3676,11.3753,11.3676,11.3753,2400.0
2005-11-23 13:15:00,14.76,14.76,14.76,14.76,2100.0,11.3753,11.3753,11.3753,11.3753,2100.0
2005-11-23 13:20:00,14.76,14.77,14.76,14.76,6000.0,11.3753,11.3831,11.3753,11.3753,6000.0
2005-11-23 13:25:00,14.76,14.76,14.76,14.76,2100.0,11.3753,11.3753,11.3753,11.3753,2100.0
2005-11-23 13:30:00,14.76,14.76,14.76,14.76,1500.0,11.3753,11.3753,11.3753,11.3753,1500.0
2005-11-23 13:35:00,14.76,14.76,14.75,14.75,7200.0,11.3753,11.3753,11.3676,11.3676,7200.0
2005-11-23 13:40:00,14.76,14.76,14.75,14.75,7200.0,11.3753,11.3753,11.3676,11.3676,7200.0
2005-11-23 13:45:00,14.75,14.76,14.75,14.76,12900.0,11.3676,11.3753,11.3676,11.3753,12900.0
2005-11-23 13:50:00,14.76,14.76,14.75,14.76,3300.0,11.3753,11.3753,11.3676,11.3753,3300.0
2005-11-23 13:55:00,14.76,14.76,14.75,14.75,10200.0,11.3753,11.3753,11.3676,11.3676,10200.0
2005-11-23 14:00:00,14.76,14.76,14.75,14.75,15000.0,11.3753,11.3753,11.3676,11.3676,15000.0
2005-11-23 14:05:00,14.75,14.75,14.74,14.74,18300.0,11.3676,11.3676,11.3599,11.3599,18300.0
2005-11-23 14:10:00,14.74,14.74,14.74,14.74,6000.0,11.3599,11.3599,11.3599,11.3599,6000.0
2005-11-23 14:15:00,14.74,14.75,14.74,14.75,5400.0,11.3599,11.3676,11.3599,11.3676,5400.0
2005-11-23 14:20:00,14.75,14.76,14.75,14.76,20400.0,11.3676,11.3753,11.3676,11.3753,20400.0
2005-11-23 14:25:00,14.76,14.76,14.75,14.75,8400.0,11.3753,11.3753,11.3676,11.3676,8400.0
2005-11-23 14:30:00,14.75,14.76,14.75,14.76,7200.0,11.3676,11.3753,11.3676,11.3753,7200.0
2005-11-23 14:35:00,14.76,14.77,14.75,14.76,35100.0,11.3753,11.3831,11.3676,11.3753,35100.0
2005-11-23 14:40:00,14.76,14.76,14.75,14.75,6600.0,11.3753,11.3753,11.3676,11.3676,6600.0
2005-11-23 14:45:00,14.76,14.76,14.76,14.76,6600.0,11.3753,11.3753,11.3753,11.3753,6600.0
2005-11-23 14:50:00,14.76,14.76,14.75,14.75,4800.0,11.3753,11.3753,11.3676,11.3676,4800.0
2005-11-23 14:55:00,14.76,14.76,14.75,14.75,7800.0,11.3753,11.3753,11.3676,11.3676,7800.0
2005-11-23 15:00:00,14.75,14.75,14.71,14.72,21300.0,11.3676,11.3676,11.3368,11.3445,21300.0
2005-11-23 15:05:00,14.72,14.73,14.72,14.72,3300.0,11.3445,11.3522,11.3445,11.3445,3300.0
2005-11-23 15:10:00,14.72,14.72,14.71,14.71,11100.0,11.3445,11.3445,11.3368,11.3368,11100.0
2005-11-23 15:15:00,14.72,14.72,14.7,14.7,3600.0,11.3445,11.3445,11.3291,11.3291,3600.0
2005-11-23 15:20:00,14.7,14.73,14.7,14.73,7200.0,11.3291,11.3522,11.3291,11.3522,7200.0
2005-11-23 15:25:00,14.73,14.74,14.72,14.72,12600.0,11.3522,11.3599,11.3445,11.3445,12600.0
2005-11-23 15:30:00,14.72,14.73,14.7,14.7,43800.0,11.3445,11.3522,11.3291,11.3291,43800.0
2005-11-23 15:35:00,14.7,14.71,14.7,14.7,3600.0,11.3291,11.3368,11.3291,11.3291,3600.0
2005-11-23 15:40:00,14.71,14.73,14.71,14.72,9600.0,11.3368,11.3522,11.3368,11.3445,9600.0
2005-11-23 15:45:00,14.72,14.72,14.71,14.71,6900.0,11.3445,11.3445,11.3368,11.3368,6900.0
2005-11-23 15:50:00,14.71,14.72,14.71,14.71,7800.0,11.3368,11.3445,11.3368,11.3368,7800.0
2005-11-23 15:55:00,14.71,14.72,14.71,14.71,17700.0,11.3368,11.3445,11.3368,11.3368,17700.0
2005-11-25 09:30:00,14.77,14.77,14.72,14.72,27000.0,11.3831,11.3831,11.3445,11.3445,27000.0
2005-11-25 09:35:00,14.73,14.73,14.73,14.73,300.0,11.3522,11.3522,11.3522,11.3522,300.0
2005-11-25 09:40:00,14.71,14.71,14.7,14.71,2400.0,11.3368,11.3368,11.3291,11.3368,2400.0
2005-11-25 09:45:00,14.71,14.72,14.7,14.71,3600.0,11.3368,11.3445,11.3291,11.3368,3600.0
2005-11-25 09:50:00,14.72,14.75,14.72,14.75,13200.0,11.3445,11.3676,11.3445,11.3676,13200.0
2005-11-25 09:55:00,14.73,14.73,14.73,14.73,1200.0,11.3522,11.3522,11.3522,11.3522,1200.0
2005-11-25 10:00:00,14.72,14.72,14.7,14.7,8700.0,11.3445,11.3445,11.3291,11.3291,8700.0
2005-11-25 10:05:00,14.7,14.72,14.7,14.71,5400.0,11.3291,11.3445,11.3291,11.3368,5400.0
2005-11-25 10:10:00,14.71,14.72,14.71,14.72,2400.0,11.3368,11.3445,11.3368,11.3445,2400.0
2005-11-25 10:15:00,14.72,14.73,14.72,14.72,6900.0,11.3445,11.3522,11.3445,11.3445,6900.0
2005-11-25 10:20:00,14.72,14.72,14.71,14.71,7800.0,11.3445,11.3445,11.3368,11.3368,7800.0
2005-11-25 10:25:00,14.71,14.71,14.7,14.7,2400.0,11.3368,11.3368,11.3291,11.3291,2400.0
2005-11-25 10:30:00,14.71,14.72,14.7,14.7,4500.0,11.3368,11.3445,11.3291,11.3291,4500.0
2005-11-25 10:35:00,14.71,14.73,14.7,14.7,18000.0,11.3368,11.3522,11.3291,11.3291,18000.0
2005-11-25 10:40:00,14.7,14.72,14.7,14.72,4800.0,11.3291,11.3445,11.3291,11.3445,4800.0
2005-11-25 10:45:00,14.71,14.71,14.7,14.71,2400.0,11.3368,11.3368,11.3291,11.3368,2400.0
2005-11-25 10:50:00,14.71,14.71,14.7,14.71,3000.0,11.3368,11.3368,11.3291,11.3368,3000.0
2005-11-25 10:55:00,14.71,14.73,14.7,14.71,18900.0,11.3368,11.3522,11.3291,11.3368,18900.0
2005-11-25 11:00:00,14.71,14.72,14.71,14.72,5700.0,11.3368,11.3445,11.3368,11.3445,5700.0
2005-11-25 11:05:00,14.72,14.73,14.71,14.71,6900.0,11.3445,11.3522,11.3368,11.3368,6900.0
2005-11-25 11:10:00,14.71,14.72,14.71,14.72,3000.0,11.3368,11.3445,11.3368,11.3445,3000.0
2005-11-25 11:15:00,14.72,14.72,14.71,14.71,6900.0,11.3445,11.3445,11.3368,11.3368,6900.0
2005-11-25 11:20:00,14.72,14.72,14.72,14.72,1200.0,11.3445,11.3445,11.3445,11.3445,1200.0
2005-11-25 11:25:00,14.72,14.72,14.71,14.72,3900.0,11.3445,11.3445,11.3368,11.3445,3900.0
2005-11-25 11:30:00,14.72,14.72,14.72,14.72,3600.0,11.3445,11.3445,11.3445,11.3445,3600.0
2005-11-25 11:35:00,14.72,14.72,14.72,14.72,5400.0,11.3445,11.3445,11.3445,11.3445,5400.0
2005-11-25 11:40:00,14.72,14.72,14.71,14.71,6600.0,11.3445,11.3445,11.3368,11.3368,6600.0
2005-11-25 11:45:00,14.72,14.72,14.71,14.71,6300.0,11.3445,11.3445,11.3368,11.3368,6300.0
2005-11-25 11:50:00,14.71,14.72,14.71,14.72,1500.0,11.3368,11.3445,11.3368,11.3445,1500.0
2005-11-25 11:55:00,14.72,14.73,14.72,14.72,6300.0,11.3445,11.3522,11.3445,11.3445,6300.0
2005-11-25 12:00:00,14.73,14.73,14.73,14.73,3900.0,11.3522,11.3522,11.3522,11.3522,3900.0
2005-11-25 12:05:00,14.72,14.73,14.72,14.73,6900.0,11.3445,11.3522,11.3445,11.3522,6900.0
2005-11-25 12:10:00,14.73,14.73,14.72,14.73,4800.0,11.3522,11.3522,11.3445,11.3522,4800.0
2005-11-25 12:15:00,14.73,14.73,14.73,14.73,5400.0,11.3522,11.3522,11.3522,11.3522,5400.0
2005-11-25 12:20:00,14.73,14.73,14.72,14.72,2100.0,11.3522,11.3522,11.3445,11.3445,2100.0
2005-11-25 12:25:00,14.73,14.73,14.72,14.72,3900.0,11.3522,11.3522,11.3445,11.3445,3900.0
2005-11-25 12:30:00,14.72,14.73,14.72,14.72,3900.0,11.3445,11.3522,11.3445,11.3445,3900.0
2005-11-25 12:35:00,14.72,14.73,14.72,14.73,5700.0,11.3445,11.3522,11.3445,11.3522,5700.0
2005-11-25 12:40:00,14.73,14.73,14.72,14.72,2100.0,11.3522,11.3522,11.3445,11.3445,2100.0
2005-11-25 12:45:00,14.73,14.73,14.72,14.73,8100.0,11.3522,11.3522,11.3445,11.3522,8100.0
2005-11-25 12:50:00,14.72,14.73,14.72,14.73,6300.0,11.3445,11.3522,11.3445,11.3522,6300.0
2005-11-25 12:55:00,14.73,14.73,14.72,14.72,6300.0,11.3522,11.3522,11.3445,11.3445,6300.0
2005-11-25 13:00:00,14.73,14.73,14.73,14.73,17700.0,11.3522,11.3522,11.3522,11.3522,17700.0
2005-11-25 13:05:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 13:10:00,14.73,14.73,14.73,14.73,2700.0,11.3522,11.3522,11.3522,11.3522,2700.0
2005-11-25 13:15:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 13:20:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 13:25:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 13:30:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 13:35:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 13:40:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 13:45:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 13:50:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 13:55:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 14:00:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 14:05:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 14:10:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 14:15:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 14:20:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 14:25:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 14:30:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 14:35:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 14:40:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 14:45:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 14:50:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 14:55:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 15:00:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 15:05:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 15:10:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 15:15:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 15:20:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 15:25:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 15:30:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 15:35:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 15:40:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 15:45:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 15:50:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 15:55:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-28 09:30:00,14.66,14.69,14.65,14.68,60000.0,11.2983,11.3214,11.2906,11.3137,60000.0
2005-11-28 09:35:00,14.69,14.7,14.66,14.66,10200.0,11.3214,11.3291,11.2983,11.2983,10200.0
2005-11-28 09:40:00,14.65,14.65,14.6,14.65,12600.0,11.2906,11.2906,11.252,11.2906,12600.0
2005-11-28 09:45:00,14.67,14.67,14.62,14.62,14700.0,11.306,11.306,11.2674,11.2674,14700.0
2005-11-28 09:50:00,14.62,14.65,14.62,14.64,10500.0,11.2674,11.2906,11.2674,11.2829,10500.0
2005-11-28 09:55:00,14.64,14.64,14.61,14.64,11400.0,11.2829,11.2829,11.2597,11.2829,11400.0
2005-11-28 10:00:00,14.64,14.7,14.64,14.69,27900.0,11.2829,11.3291,11.2829,11.3214,27900.0
2005-11-28 10:05:00,14.69,14.7,14.68,14.7,18900.0,11.3214,11.3291,11.3137,11.3291,18900.0
2005-11-28 10:10:00,14.7,14.7,14.66,14.67,69000.0,11.3291,11.3291,11.2983,11.306,69000.0
2005-11-28 10:15:00,14.67,14.68,14.67,14.67,22800.0,11.306,11.3137,11.306,11.306,22800.0
2005-11-28 10:20:00,14.67,14.68,14.65,14.68,15600.0,11.306,11.3137,11.2906,11.3137,15600.0
2005-11-28 10:25:00,14.65,14.67,14.65,14.67,9600.0,11.2906,11.306,11.2906,11.306,9600.0
2005-11-28 10:30:00,14.67,14.68,14.67,14.68,9600.0,11.306,11.3137,11.306,11.3137,9600.0
2005-11-28 10:35:00,14.67,14.68,14.67,14.67,15900.0,11.306,11.3137,11.306,11.306,15900.0
2005-11-28 10:40:00,14.67,14.67,14.67,14.67,13500.0,11.306,11.306,11.306,11.306,13500.0
2005-11-28 10:45:00,14.67,14.68,14.67,14.67,7800.0,11.306,11.3137,11.306,11.306,7800.0
2005-11-28 10:50:00,14.69,14.69,14.68,14.68,7800.0,11.3214,11.3214,11.3137,11.3137,7800.0
2005-11-28 10:55:00,14.68,14.68,14.65,14.65,17100.0,11.3137,11.3137,11.2906,11.2906,17100.0
2005-11-28 11:00:00,14.66,14.69,14.65,14.67,16200.0,11.2983,11.3214,11.2906,11.306,16200.0
2005-11-28 11:05:00,14.67,14.67,14.66,14.67,13500.0,11.306,11.306,11.2983,11.306,13500.0
2005-11-28 11:10:00,14.67,14.68,14.65,14.68,11400.0,11.306,11.3137,11.2906,11.3137,11400.0
2005-11-28 11:15:00,14.68,14.68,14.68,14.68,4200.0,11.3137,11.3137,11.3137,11.3137,4200.0
2005-11-28 11:20:00,14.68,14.69,14.67,14.69,10800.0,11.3137,11.3214,11.306,11.3214,10800.0
2005-11-28 11:25:00,14.69,14.69,14.68,14.68,4500.0,11.3214,11.3214,11.3137,11.3137,4500.0
2005-11-28 11:30:00,14.68,14.69,14.68,14.69,3600.0,11.3137,11.3214,11.3137,11.3214,3600.0
2005-11-28 11:35:00,14.69,14.69,14.68,14.68,1200.0,11.3214,11.3214,11.3137,11.3137,1200.0
2005-11-28 11:40:00,14.68,14.68,14.67,14.68,2700.0,11.3137,11.3137,11.306,11.3137,2700.0
2005-11-28 11:45:00,14.67,14.7,14.67,14.69,6900.0,11.306,11.3291,11.306,11.3214,6900.0
2005-11-28 11:50:00,14.69,14.71,14.69,14.71,5100.0,11.3214,11.3368,11.3214,11.3368,5100.0
2005-11-28 11:55:00,14.7,14.7,14.69,14.69,6000.0,11.3291,11.3291,11.3214,11.3214,6000.0
2005-11-28 12:00:00,14.69,14.69,14.68,14.69,5100.0,11.3214,11.3214,11.3137,11.3214,5100.0
2005-11-28 12:05:00,14.69,14.69,14.68,14.69,6000.0,11.3214,11.3214,11.3137,11.3214,6000.0
2005-11-28 12:10:00,14.7,14.7,14.69,14.69,2400.0,11.3291,11.3291,11.3214,11.3214,2400.0
2005-11-28 12:15:00,14.69,14.69,14.68,14.68,2700.0,11.3214,11.3214,11.3137,11.3137,2700.0
2005-11-28 12:20:00,14.68,14.68,14.67,14.67,5400.0,11.3137,11.3137,11.306,11.306,5400.0
2005-11-28 12:25:00,14.67,14.67,14.66,14.66,9300.0,11.306,11.306,11.2983,11.2983,9300.0
2005-11-28 12:30:00,14.66,14.67,14.65,14.65,15900.0,11.2983,11.306,11.2906,11.2906,15900.0
2005-11-28 12:35:00,14.65,14.67,14.65,14.67,191400.0,11.2906,11.306,11.2906,11.306,191400.0
2005-11-28 12:40:00,14.67,14.68,14.67,14.68,90900.0,11.306,11.3137,11.306,11.3137,90900.0
2005-11-28 12:45:00,14.68,14.69,14.67,14.67,11400.0,11.3137,11.3214,11.306,11.306,11400.0
2005-11-28 12:50:00,14.67,14.67,14.65,14.66,15300.0,11.306,11.306,11.2906,11.2983,15300.0
2005-11-28 12:55:00,14.66,14.68,14.65,14.65,12000.0,11.2983,11.3137,11.2906,11.2906,12000.0
2005-11-28 13:00:00,14.65,14.66,14.65,14.66,6900.0,11.2906,11.2983,11.2906,11.2983,6900.0
2005-11-28 13:05:00,14.66,14.66,14.65,14.65,18300.0,11.2983,11.2983,11.2906,11.2906,18300.0
2005-11-28 13:10:00,14.64,14.65,14.62,14.62,4200.0,11.2829,11.2906,11.2674,11.2674,4200.0
2005-11-28 13:15:00,14.62,14.64,14.62,14.64,15600.0,11.2674,11.2829,11.2674,11.2829,15600.0
2005-11-28 13:20:00,14.65,14.65,14.64,14.64,4800.0,11.2906,11.2906,11.2829,11.2829,4800.0
2005-11-28 13:25:00,14.63,14.65,14.63,14.64,14100.0,11.2752,11.2906,11.2752,11.2829,14100.0
2005-11-28 13:30:00,14.64,14.64,14.63,14.64,6000.0,11.2829,11.2829,11.2752,11.2829,6000.0
2005-11-28 13:35:00,14.63,14.64,14.63,14.63,24000.0,11.2752,11.2829,11.2752,11.2752,24000.0
2005-11-28 13:40:00,14.63,14.65,14.63,14.65,17100.0,11.2752,11.2906,11.2752,11.2906,17100.0
2005-11-28 13:45:00,14.65,14.65,14.64,14.64,3600.0,11.2906,11.2906,11.2829,11.2829,3600.0
2005-11-28 13:50:00,14.64,14.65,14.64,14.65,6600.0,11.2829,11.2906,11.2829,11.2906,6600.0
2005-11-28 13:55:00,14.65,14.65,14.65,14.65,4500.0,11.2906,11.2906,11.2906,11.2906,4500.0
2005-11-28 14:00:00,14.64,14.66,14.63,14.65,16200.0,11.2829,11.2983,11.2752,11.2906,16200.0
2005-11-28 14:05:00,14.65,14.66,14.63,14.66,15300.0,11.2906,11.2983,11.2752,11.2983,15300.0
2005-11-28 14:10:00,14.64,14.65,14.64,14.65,3000.0,11.2829,11.2906,11.2829,11.2906,3000.0
2005-11-28 14:15:00,14.64,14.64,14.63,14.63,13500.0,11.2829,11.2829,11.2752,11.2752,13500.0
2005-11-28 14:20:00,14.64,14.64,14.63,14.64,14100.0,11.2829,11.2829,11.2752,11.2829,14100.0
2005-11-28 14:25:00,14.64,14.66,14.63,14.65,18000.0,11.2829,11.2983,11.2752,11.2906,18000.0
2005-11-28 14:30:00,14.66,14.66,14.65,14.65,26700.0,11.2983,11.2983,11.2906,11.2906,26700.0
2005-11-28 14:35:00,14.66,14.66,14.66,14.66,10800.0,11.2983,11.2983,11.2983,11.2983,10800.0
2005-11-28 14:40:00,14.66,14.67,14.65,14.66,19800.0,11.2983,11.306,11.2906,11.2983,19800.0
2005-11-28 14:45:00,14.66,14.67,14.65,14.67,9300.0,11.2983,11.306,11.2906,11.306,9300.0
2005-11-28 14:50:00,14.66,14.67,14.65,14.65,8100.0,11.2983,11.306,11.2906,11.2906,8100.0
2005-11-28 14:55:00,14.66,14.66,14.65,14.65,9300.0,11.2983,11.2983,11.2906,11.2906,9300.0
2005-11-28 15:00:00,14.65,14.65,14.64,14.64,17700.0,11.2906,11.2906,11.2829,11.2829,17700.0
2005-11-28 15:05:00,14.64,14.66,14.64,14.66,14100.0,11.2829,11.2983,11.2829,11.2983,14100.0
2005-11-28 15:10:00,14.66,14.66,14.64,14.65,16200.0,11.2983,11.2983,11.2829,11.2906,16200.0
2005-11-28 15:15:00,14.64,14.65,14.63,14.65,14100.0,11.2829,11.2906,11.2752,11.2906,14100.0
2005-11-28 15:20:00,14.64,14.65,14.64,14.64,17400.0,11.2829,11.2906,11.2829,11.2829,17400.0
2005-11-28 15:25:00,14.65,14.65,14.64,14.64,20400.0,11.2906,11.2906,11.2829,11.2829,20400.0
2005-11-28 15:30:00,14.63,14.66,14.63,14.65,31800.0,11.2752,11.2983,11.2752,11.2906,31800.0
2005-11-28 15:35:00,14.65,14.66,14.65,14.65,19200.0,11.2906,11.2983,11.2906,11.2906,19200.0
2005-11-28 15:40:00,14.65,14.66,14.65,14.66,26700.0,11.2906,11.2983,11.2906,11.2983,26700.0
2005-11-28 15:45:00,14.65,14.66,14.65,14.66,7500.0,11.2906,11.2983,11.2906,11.2983,7500.0
2005-11-28 15:50:00,14.66,14.66,14.65,14.66,28800.0,11.2983,11.2983,11.2906,11.2983,28800.0
2005-11-28 15:55:00,14.66,14.66,14.65,14.66,42300.0,11.2983,11.2983,11.2906,11.2983,42300.0
2005-11-29 09:30:00,14.78,14.78,14.73,14.74,71400.0,11.3908,11.3908,11.3522,11.3599,71400.0
2005-11-29 09:35:00,14.74,14.77,14.71,14.71,24300.0,11.3599,11.3831,11.3368,11.3368,24300.0
2005-11-29 09:40:00,14.71,14.74,14.68,14.74,33900.0,11.3368,11.3599,11.3137,11.3599,33900.0
2005-11-29 09:45:00,14.73,14.76,14.72,14.76,17700.0,11.3522,11.3753,11.3445,11.3753,17700.0
2005-11-29 09:50:00,14.76,14.82,14.75,14.81,35100.0,11.3753,11.4216,11.3676,11.4139,35100.0
2005-11-29 09:55:00,14.81,14.81,14.79,14.79,9900.0,11.4139,11.4139,11.3985,11.3985,9900.0
2005-11-29 10:00:00,14.8,14.82,14.8,14.81,13800.0,11.4062,11.4216,11.4062,11.4139,13800.0
2005-11-29 10:05:00,14.79,14.81,14.78,14.78,13500.0,11.3985,11.4139,11.3908,11.3908,13500.0
2005-11-29 10:10:00,14.78,14.8,14.78,14.8,8400.0,11.3908,11.4062,11.3908,11.4062,8400.0
2005-11-29 10:15:00,14.8,14.8,14.79,14.8,12000.0,11.4062,11.4062,11.3985,11.4062,12000.0
2005-11-29 10:20:00,14.8,14.8,14.79,14.8,17400.0,11.4062,11.4062,11.3985,11.4062,17400.0
2005-11-29 10:25:00,14.8,14.8,14.8,14.8,20100.0,11.4062,11.4062,11.4062,11.4062,20100.0
2005-11-29 10:30:00,14.8,14.81,14.8,14.81,22800.0,11.4062,11.4139,11.4062,11.4139,22800.0
2005-11-29 10:35:00,14.81,14.83,14.81,14.83,82200.0,11.4139,11.4293,11.4139,11.4293,82200.0
2005-11-29 10:40:00,14.84,14.84,14.82,14.82,18600.0,11.437,11.437,11.4216,11.4216,18600.0
2005-11-29 10:45:00,14.82,14.82,14.8,14.8,8400.0,11.4216,11.4216,11.4062,11.4062,8400.0
2005-11-29 10:50:00,14.8,14.82,14.8,14.82,15900.0,11.4062,11.4216,11.4062,11.4216,15900.0
2005-11-29 10:55:00,14.82,14.83,14.81,14.83,6600.0,11.4216,11.4293,11.4139,11.4293,6600.0
2005-11-29 11:00:00,14.82,14.82,14.82,14.82,18900.0,11.4216,11.4216,11.4216,11.4216,18900.0
2005-11-29 11:05:00,14.82,14.83,14.81,14.82,15000.0,11.4216,11.4293,11.4139,11.4216,15000.0
2005-11-29 11:10:00,14.82,14.82,14.81,14.82,12900.0,11.4216,11.4216,11.4139,11.4216,12900.0
2005-11-29 11:15:00,14.82,14.83,14.82,14.82,13200.0,11.4216,11.4293,11.4216,11.4216,13200.0
2005-11-29 11:20:00,14.83,14.83,14.82,14.82,33300.0,11.4293,11.4293,11.4216,11.4216,33300.0
2005-11-29 11:25:00,14.82,14.84,14.82,14.83,35400.0,11.4216,11.437,11.4216,11.4293,35400.0
2005-11-29 11:30:00,14.83,14.84,14.83,14.84,20100.0,11.4293,11.437,11.4293,11.437,20100.0
2005-11-29 11:35:00,14.84,14.85,14.83,14.85,21900.0,11.437,11.4447,11.4293,11.4447,21900.0
2005-11-29 11:40:00,14.84,14.85,14.84,14.84,12900.0,11.437,11.4447,11.437,11.437,12900.0
2005-11-29 11:45:00,14.84,14.84,14.83,14.83,16200.0,11.437,11.437,11.4293,11.4293,16200.0
2005-11-29 11:50:00,14.83,14.83,14.82,14.82,31800.0,11.4293,11.4293,11.4216,11.4216,31800.0
2005-11-29 11:55:00,14.83,14.83,14.83,14.83,16800.0,11.4293,11.4293,11.4293,11.4293,16800.0
2005-11-29 12:00:00,14.83,14.83,14.83,14.83,6300.0,11.4293,11.4293,11.4293,11.4293,6300.0
2005-11-29 12:05:00,14.83,14.84,14.82,14.82,27300.0,11.4293,11.437,11.4216,11.4216,27300.0
2005-11-29 12:10:00,14.82,14.82,14.81,14.81,7800.0,11.4216,11.4216,11.4139,11.4139,7800.0
2005-11-29 12:15:00,14.81,14.81,14.8,14.8,4200.0,11.4139,11.4139,11.4062,11.4062,4200.0
2005-11-29 12:20:00,14.8,14.81,14.8,14.81,11400.0,11.4062,11.4139,11.4062,11.4139,11400.0
2005-11-29 12:25:00,14.81,14.81,14.78,14.78,17700.0,11.4139,11.4139,11.3908,11.3908,17700.0
2005-11-29 12:30:00,14.79,14.79,14.78,14.79,16200.0,11.3985,11.3985,11.3908,11.3985,16200.0
2005-11-29 12:35:00,14.79,14.79,14.78,14.79,13200.0,11.3985,11.3985,11.3908,11.3985,13200.0
2005-11-29 12:40:00,14.79,14.79,14.78,14.78,20100.0,11.3985,11.3985,11.3908,11.3908,20100.0
2005-11-29 12:45:00,14.78,14.78,14.77,14.78,8700.0,11.3908,11.3908,11.3831,11.3908,8700.0
2005-11-29 12:50:00,14.77,14.77,14.76,14.76,25500.0,11.3831,11.3831,11.3753,11.3753,25500.0
2005-11-29 12:55:00,14.75,14.76,14.74,14.75,14100.0,11.3676,11.3753,11.3599,11.3676,14100.0
2005-11-29 13:00:00,14.75,14.75,14.73,14.75,29100.0,11.3676,11.3676,11.3522,11.3676,29100.0
2005-11-29 13:05:00,14.75,14.77,14.75,14.76,22800.0,11.3676,11.3831,11.3676,11.3753,22800.0
2005-11-29 13:10:00,14.76,14.77,14.76,14.77,7800.0,11.3753,11.3831,11.3753,11.3831,7800.0
2005-11-29 13:15:00,14.77,14.78,14.77,14.77,4800.0,11.3831,11.3908,11.3831,11.3831,4800.0
2005-11-29 13:20:00,14.77,14.77,14.75,14.75,14700.0,11.3831,11.3831,11.3676,11.3676,14700.0
2005-11-29 13:25:00,14.75,14.75,14.74,14.74,14700.0,11.3676,11.3676,11.3599,11.3599,14700.0
2005-11-29 13:30:00,14.75,14.76,14.74,14.75,15600.0,11.3676,11.3753,11.3599,11.3676,15600.0
2005-11-29 13:35:00,14.75,14.76,14.75,14.75,19200.0,11.3676,11.3753,11.3676,11.3676,19200.0
2005-11-29 13:40:00,14.75,14.76,14.75,14.76,23700.0,11.3676,11.3753,11.3676,11.3753,23700.0
2005-11-29 13:45:00,14.76,14.76,14.76,14.76,20100.0,11.3753,11.3753,11.3753,11.3753,20100.0
2005-11-29 13:50:00,14.75,14.76,14.75,14.76,16200.0,11.3676,11.3753,11.3676,11.3753,16200.0
2005-11-29 13:55:00,14.75,14.76,14.75,14.76,19800.0,11.3676,11.3753,11.3676,11.3753,19800.0
2005-11-29 14:00:00,14.76,14.77,14.76,14.76,17100.0,11.3753,11.3831,11.3753,11.3753,17100.0
2005-11-29 14:05:00,14.76,14.77,14.76,14.76,9000.0,11.3753,11.3831,11.3753,11.3753,9000.0
2005-11-29 14:10:00,14.76,14.77,14.76,14.77,14100.0,11.3753,11.3831,11.3753,11.3831,14100.0
2005-11-29 14:15:00,14.77,14.78,14.77,14.78,9300.0,11.3831,11.3908,11.3831,11.3908,9300.0
2005-11-29 14:20:00,14.77,14.78,14.77,14.78,6000.0,11.3831,11.3908,11.3831,11.3908,6000.0
2005-11-29 14:25:00,14.78,14.79,14.77,14.78,9900.0,11.3908,11.3985,11.3831,11.3908,9900.0
2005-11-29 14:30:00,14.78,14.79,14.77,14.78,5100.0,11.3908,11.3985,11.3831,11.3908,5100.0
2005-11-29 14:35:00,14.78,14.79,14.78,14.79,10500.0,11.3908,11.3985,11.3908,11.3985,10500.0
2005-11-29 14:40:00,14.78,14.8,14.78,14.8,10800.0,11.3908,11.4062,11.3908,11.4062,10800.0
2005-11-29 14:45:00,14.8,14.81,14.79,14.81,31500.0,11.4062,11.4139,11.3985,11.4139,31500.0
2005-11-29 14:50:00,14.81,14.81,14.8,14.8,7800.0,11.4139,11.4139,11.4062,11.4062,7800.0
2005-11-29 14:55:00,14.8,14.8,14.79,14.8,14100.0,11.4062,11.4062,11.3985,11.4062,14100.0
2005-11-29 15:00:00,14.8,14.8,14.79,14.8,16500.0,11.4062,11.4062,11.3985,11.4062,16500.0
2005-11-29 15:05:00,14.79,14.81,14.77,14.77,26700.0,11.3985,11.4139,11.3831,11.3831,26700.0
2005-11-29 15:10:00,14.78,14.78,14.78,14.78,5700.0,11.3908,11.3908,11.3908,11.3908,5700.0
2005-11-29 15:15:00,14.78,14.79,14.78,14.78,15900.0,11.3908,11.3985,11.3908,11.3908,15900.0
2005-11-29 15:20:00,14.78,14.78,14.78,14.78,13200.0,11.3908,11.3908,11.3908,11.3908,13200.0
2005-11-29 15:25:00,14.78,14.79,14.78,14.79,24000.0,11.3908,11.3985,11.3908,11.3985,24000.0
2005-11-29 15:30:00,14.79,14.79,14.77,14.77,41400.0,11.3985,11.3985,11.3831,11.3831,41400.0
2005-11-29 15:35:00,14.76,14.77,14.76,14.77,15000.0,11.3753,11.3831,11.3753,11.3831,15000.0
2005-11-29 15:40:00,14.76,14.78,14.76,14.78,14700.0,11.3753,11.3908,11.3753,11.3908,14700.0
2005-11-29 15:45:00,14.78,14.79,14.77,14.77,25800.0,11.3908,11.3985,11.3831,11.3831,25800.0
2005-11-29 15:50:00,14.77,14.77,14.75,14.77,20700.0,11.3831,11.3831,11.3676,11.3831,20700.0
2005-11-29 15:55:00,14.76,14.77,14.76,14.77,11100.0,11.3753,11.3831,11.3753,11.3831,11100.0
2005-11-30 09:30:00,14.76,14.78,14.76,14.78,17400.0,11.3753,11.3908,11.3753,11.3908,17400.0
2005-11-30 09:35:00,14.78,14.81,14.78,14.81,5700.0,11.3908,11.4139,11.3908,11.4139,5700.0
2005-11-30 09:40:00,14.81,14.81,14.79,14.8,7800.0,11.4139,11.4139,11.3985,11.4062,7800.0
2005-11-30 09:45:00,14.81,14.81,14.77,14.77,17400.0,11.4139,11.4139,11.3831,11.3831,17400.0
2005-11-30 09:50:00,14.78,14.78,14.77,14.78,6300.0,11.3908,11.3908,11.3831,11.3908,6300.0
2005-11-30 09:55:00,14.78,14.78,14.76,14.77,16800.0,11.3908,11.3908,11.3753,11.3831,16800.0
2005-11-30 10:00:00,14.77,14.79,14.77,14.78,10800.0,11.3831,11.3985,11.3831,11.3908,10800.0
2005-11-30 10:05:00,14.77,14.77,14.76,14.77,7500.0,11.3831,11.3831,11.3753,11.3831,7500.0
2005-11-30 10:10:00,14.77,14.79,14.77,14.79,11100.0,11.3831,11.3985,11.3831,11.3985,11100.0
2005-11-30 10:15:00,14.79,14.79,14.77,14.78,6900.0,11.3985,11.3985,11.3831,11.3908,6900.0
2005-11-30 10:20:00,14.78,14.79,14.77,14.79,9000.0,11.3908,11.3985,11.3831,11.3985,9000.0
2005-11-30 10:25:00,14.79,14.79,14.77,14.77,11700.0,11.3985,11.3985,11.3831,11.3831,11700.0
2005-11-30 10:30:00,14.77,14.79,14.75,14.79,15600.0,11.3831,11.3985,11.3676,11.3985,15600.0
2005-11-30 10:35:00,14.79,14.79,14.77,14.77,10200.0,11.3985,11.3985,11.3831,11.3831,10200.0
2005-11-30 10:40:00,14.77,14.77,14.75,14.75,12300.0,11.3831,11.3831,11.3676,11.3676,12300.0
2005-11-30 10:45:00,14.75,14.76,14.75,14.76,18600.0,11.3676,11.3753,11.3676,11.3753,18600.0
2005-11-30 10:50:00,14.76,14.77,14.76,14.76,6600.0,11.3753,11.3831,11.3753,11.3753,6600.0
2005-11-30 10:55:00,14.76,14.77,14.76,14.77,8400.0,11.3753,11.3831,11.3753,11.3831,8400.0
2005-11-30 11:00:00,14.76,14.76,14.76,14.76,6900.0,11.3753,11.3753,11.3753,11.3753,6900.0
2005-11-30 11:05:00,14.76,14.79,14.76,14.78,20700.0,11.3753,11.3985,11.3753,11.3908,20700.0
2005-11-30 11:10:00,14.79,14.79,14.78,14.78,3600.0,11.3985,11.3985,11.3908,11.3908,3600.0
2005-11-30 11:15:00,14.78,14.78,14.77,14.77,7500.0,11.3908,11.3908,11.3831,11.3831,7500.0
2005-11-30 11:20:00,14.76,14.77,14.76,14.77,28200.0,11.3753,11.3831,11.3753,11.3831,28200.0
2005-11-30 11:25:00,14.77,14.78,14.77,14.78,4500.0,11.3831,11.3908,11.3831,11.3908,4500.0
2005-11-30 11:30:00,14.78,14.78,14.75,14.75,15600.0,11.3908,11.3908,11.3676,11.3676,15600.0
2005-11-30 11:35:00,14.76,14.76,14.74,14.74,17400.0,11.3753,11.3753,11.3599,11.3599,17400.0
2005-11-30 11:40:00,14.75,14.75,14.74,14.75,8700.0,11.3676,11.3676,11.3599,11.3676,8700.0
2005-11-30 11:45:00,14.75,14.75,14.74,14.75,10200.0,11.3676,11.3676,11.3599,11.3676,10200.0
2005-11-30 11:50:00,14.74,14.76,14.74,14.76,17100.0,11.3599,11.3753,11.3599,11.3753,17100.0
2005-11-30 11:55:00,14.75,14.78,14.75,14.78,7200.0,11.3676,11.3908,11.3676,11.3908,7200.0
2005-11-30 12:00:00,14.78,14.78,14.76,14.76,4200.0,11.3908,11.3908,11.3753,11.3753,4200.0
2005-11-30 12:05:00,14.76,14.76,14.75,14.75,3000.0,11.3753,11.3753,11.3676,11.3676,3000.0
2005-11-30 12:10:00,14.75,14.76,14.75,14.75,8100.0,11.3676,11.3753,11.3676,11.3676,8100.0
2005-11-30 12:15:00,14.75,14.76,14.73,14.74,22500.0,11.3676,11.3753,11.3522,11.3599,22500.0
2005-11-30 12:20:00,14.74,14.75,14.74,14.74,9600.0,11.3599,11.3676,11.3599,11.3599,9600.0
2005-11-30 12:25:00,14.74,14.74,14.72,14.72,9000.0,11.3599,11.3599,11.3445,11.3445,9000.0
2005-11-30 12:30:00,14.72,14.74,14.71,14.73,16500.0,11.3445,11.3599,11.3368,11.3522,16500.0
2005-11-30 12:35:00,14.73,14.73,14.72,14.72,5400.0,11.3522,11.3522,11.3445,11.3445,5400.0
2005-11-30 12:40:00,14.72,14.72,14.71,14.71,7200.0,11.3445,11.3445,11.3368,11.3368,7200.0
2005-11-30 12:45:00,14.71,14.72,14.71,14.72,6000.0,11.3368,11.3445,11.3368,11.3445,6000.0
2005-11-30 12:50:00,14.73,14.74,14.73,14.74,9600.0,11.3522,11.3599,11.3522,11.3599,9600.0
2005-11-30 12:55:00,14.74,14.76,14.74,14.76,8400.0,11.3599,11.3753,11.3599,11.3753,8400.0
2005-11-30 13:00:00,14.75,14.76,14.74,14.76,4200.0,11.3676,11.3753,11.3599,11.3753,4200.0
2005-11-30 13:05:00,14.76,14.77,14.75,14.76,3300.0,11.3753,11.3831,11.3676,11.3753,3300.0
2005-11-30 13:10:00,14.76,14.77,14.75,14.76,11400.0,11.3753,11.3831,11.3676,11.3753,11400.0
2005-11-30 13:15:00,14.76,14.76,14.74,14.75,9600.0,11.3753,11.3753,11.3599,11.3676,9600.0
2005-11-30 13:20:00,14.74,14.75,14.74,14.75,8100.0,11.3599,11.3676,11.3599,11.3676,8100.0
2005-11-30 13:25:00,14.74,14.74,14.72,14.73,13800.0,11.3599,11.3599,11.3445,11.3522,13800.0
2005-11-30 13:30:00,14.73,14.73,14.73,14.73,3000.0,11.3522,11.3522,11.3522,11.3522,3000.0
2005-11-30 13:35:00,14.73,14.73,14.72,14.73,9900.0,11.3522,11.3522,11.3445,11.3522,9900.0
2005-11-30 13:40:00,14.73,14.73,14.73,14.73,6900.0,11.3522,11.3522,11.3522,11.3522,6900.0
2005-11-30 13:45:00,14.73,14.74,14.73,14.74,8400.0,11.3522,11.3599,11.3522,11.3599,8400.0
2005-11-30 13:50:00,14.74,14.74,14.72,14.72,9300.0,11.3599,11.3599,11.3445,11.3445,9300.0
2005-11-30 13:55:00,14.72,14.72,14.71,14.72,7800.0,11.3445,11.3445,11.3368,11.3445,7800.0
2005-11-30 14:00:00,14.72,14.75,14.72,14.75,9600.0,11.3445,11.3676,11.3445,11.3676,9600.0
2005-11-30 14:05:00,14.74,14.75,14.71,14.72,25500.0,11.3599,11.3676,11.3368,11.3445,25500.0
2005-11-30 14:10:00,14.72,14.75,14.72,14.74,30600.0,11.3445,11.3676,11.3445,11.3599,30600.0
2005-11-30 14:15:00,14.74,14.74,14.72,14.74,26700.0,11.3599,11.3599,11.3445,11.3599,26700.0
2005-11-30 14:20:00,14.74,14.75,14.72,14.74,29100.0,11.3599,11.3676,11.3445,11.3599,29100.0
2005-11-30 14:25:00,14.75,14.75,14.73,14.74,31200.0,11.3676,11.3676,11.3522,11.3599,31200.0
2005-11-30 14:30:00,14.73,14.74,14.73,14.73,36600.0,11.3522,11.3599,11.3522,11.3522,36600.0
2005-11-30 14:35:00,14.74,14.76,14.72,14.73,54600.0,11.3599,11.3753,11.3445,11.3522,54600.0
2005-11-30 14:40:00,14.73,14.74,14.72,14.72,31800.0,11.3522,11.3599,11.3445,11.3445,31800.0
2005-11-30 14:45:00,14.71,14.75,14.71,14.75,30900.0,11.3368,11.3676,11.3368,11.3676,30900.0
2005-11-30 14:50:00,14.75,14.75,14.74,14.75,56400.0,11.3676,11.3676,11.3599,11.3676,56400.0
2005-11-30 14:55:00,14.75,14.76,14.74,14.75,47400.0,11.3676,11.3753,11.3599,11.3676,47400.0
2005-11-30 15:00:00,14.75,14.76,14.74,14.74,27000.0,11.3676,11.3753,11.3599,11.3599,27000.0
2005-11-30 15:05:00,14.74,14.74,14.73,14.74,39000.0,11.3599,11.3599,11.3522,11.3599,39000.0
2005-11-30 15:10:00,14.74,14.74,14.72,14.73,52800.0,11.3599,11.3599,11.3445,11.3522,52800.0
2005-11-30 15:15:00,14.72,14.72,14.7,14.71,49500.0,11.3445,11.3445,11.3291,11.3368,49500.0
2005-11-30 15:20:00,14.71,14.71,14.67,14.69,75900.0,11.3368,11.3368,11.306,11.3214,75900.0
2005-11-30 15:25:00,14.69,14.7,14.68,14.68,62700.0,11.3214,11.3291,11.3137,11.3137,62700.0
2005-11-30 15:30:00,14.69,14.69,14.68,14.68,32700.0,11.3214,11.3214,11.3137,11.3137,32700.0
2005-11-30 15:35:00,14.68,14.69,14.67,14.67,60900.0,11.3137,11.3214,11.306,11.306,60900.0
2005-11-30 15:40:00,14.67,14.67,14.63,14.63,101700.0,11.306,11.306,11.2752,11.2752,101700.0
2005-11-30 15:45:00,14.63,14.65,14.6,14.61,87900.0,11.2752,11.2906,11.252,11.2597,87900.0
2005-11-30 15:50:00,14.61,14.61,14.59,14.6,102600.0,11.2597,11.2597,11.2443,11.252,102600.0
2005-11-30 15:55:00,14.6,14.62,14.59,14.62,104700.0,11.252,11.2674,11.2443,11.2674,104700.0
2005-12-01 09:30:00,14.65,14.73,14.65,14.72,37500.0,11.2906,11.3522,11.2906,11.3445,37500.0
2005-12-01 09:35:00,14.74,14.74,14.69,14.7,20700.0,11.3599,11.3599,11.3214,11.3291,20700.0
2005-12-01 09:40:00,14.7,14.74,14.69,14.74,25500.0,11.3291,11.3599,11.3214,11.3599,25500.0
2005-12-01 09:45:00,14.74,14.75,14.7,14.72,37800.0,11.3599,11.3676,11.3291,11.3445,37800.0
2005-12-01 09:50:00,14.72,14.79,14.72,14.79,21600.0,11.3445,11.3985,11.3445,11.3985,21600.0
2005-12-01 09:55:00,14.79,14.8,14.75,14.75,27300.0,11.3985,11.4062,11.3676,11.3676,27300.0
2005-12-01 10:00:00,14.73,14.78,14.73,14.78,62400.0,11.3522,11.3908,11.3522,11.3908,62400.0
2005-12-01 10:05:00,14.78,14.78,14.74,14.75,15600.0,11.3908,11.3908,11.3599,11.3676,15600.0
2005-12-01 10:10:00,14.75,14.77,14.75,14.77,10800.0,11.3676,11.3831,11.3676,11.3831,10800.0
2005-12-01 10:15:00,14.77,14.78,14.77,14.77,18300.0,11.3831,11.3908,11.3831,11.3831,18300.0
2005-12-01 10:20:00,14.77,14.78,14.75,14.76,12900.0,11.3831,11.3908,11.3676,11.3753,12900.0
2005-12-01 10:25:00,14.76,14.76,14.75,14.75,24900.0,11.3753,11.3753,11.3676,11.3676,24900.0
2005-12-01 10:30:00,14.76,14.78,14.75,14.76,24300.0,11.3753,11.3908,11.3676,11.3753,24300.0
2005-12-01 10:35:00,14.76,14.77,14.75,14.75,21600.0,11.3753,11.3831,11.3676,11.3676,21600.0
2005-12-01 10:40:00,14.76,14.76,14.75,14.75,20100.0,11.3753,11.3753,11.3676,11.3676,20100.0
2005-12-01 10:45:00,14.75,14.77,14.75,14.75,25800.0,11.3676,11.3831,11.3676,11.3676,25800.0
2005-12-01 10:50:00,14.75,14.76,14.75,14.75,6300.0,11.3676,11.3753,11.3676,11.3676,6300.0
2005-12-01 10:55:00,14.75,14.76,14.75,14.75,11400.0,11.3676,11.3753,11.3676,11.3676,11400.0
2005-12-01 11:00:00,14.75,14.75,14.74,14.74,31200.0,11.3676,11.3676,11.3599,11.3599,31200.0
2005-12-01 11:05:00,14.75,14.76,14.75,14.76,15900.0,11.3676,11.3753,11.3676,11.3753,15900.0
2005-12-01 11:10:00,14.75,14.76,14.75,14.76,43800.0,11.3676,11.3753,11.3676,11.3753,43800.0
2005-12-01 11:15:00,14.76,14.76,14.76,14.76,18900.0,11.3753,11.3753,11.3753,11.3753,18900.0
2005-12-01 11:20:00,14.76,14.76,14.75,14.75,21600.0,11.3753,11.3753,11.3676,11.3676,21600.0
2005-12-01 11:25:00,14.75,14.76,14.75,14.76,32700.0,11.3676,11.3753,11.3676,11.3753,32700.0
2005-12-01 11:30:00,14.76,14.76,14.75,14.75,18900.0,11.3753,11.3753,11.3676,11.3676,18900.0
2005-12-01 11:35:00,14.76,14.76,14.75,14.76,6900.0,11.3753,11.3753,11.3676,11.3753,6900.0
2005-12-01 11:40:00,14.76,14.78,14.76,14.76,48600.0,11.3753,11.3908,11.3753,11.3753,48600.0
2005-12-01 11:45:00,14.76,14.77,14.76,14.76,7200.0,11.3753,11.3831,11.3753,11.3753,7200.0
2005-12-01 11:50:00,14.76,14.76,14.74,14.74,20700.0,11.3753,11.3753,11.3599,11.3599,20700.0
2005-12-01 11:55:00,14.74,14.75,14.74,14.75,14100.0,11.3599,11.3676,11.3599,11.3676,14100.0
2005-12-01 12:00:00,14.75,14.75,14.74,14.74,15300.0,11.3676,11.3676,11.3599,11.3599,15300.0
2005-12-01 12:05:00,14.74,14.75,14.74,14.74,15000.0,11.3599,11.3676,11.3599,11.3599,15000.0
2005-12-01 12:10:00,14.74,14.75,14.74,14.74,14100.0,11.3599,11.3676,11.3599,11.3599,14100.0
2005-12-01 12:15:00,14.74,14.74,14.72,14.73,54300.0,11.3599,11.3599,11.3445,11.3522,54300.0
2005-12-01 12:20:00,14.73,14.73,14.72,14.72,16200.0,11.3522,11.3522,11.3445,11.3445,16200.0
2005-12-01 12:25:00,14.73,14.73,14.72,14.73,11400.0,11.3522,11.3522,11.3445,11.3522,11400.0
2005-12-01 12:30:00,14.73,14.73,14.73,14.73,8400.0,11.3522,11.3522,11.3522,11.3522,8400.0
2005-12-01 12:35:00,14.73,14.74,14.73,14.74,13200.0,11.3522,11.3599,11.3522,11.3599,13200.0
2005-12-01 12:40:00,14.74,14.74,14.73,14.74,9000.0,11.3599,11.3599,11.3522,11.3599,9000.0
2005-12-01 12:45:00,14.74,14.75,14.74,14.75,8100.0,11.3599,11.3676,11.3599,11.3676,8100.0
2005-12-01 12:50:00,14.76,14.76,14.75,14.75,9900.0,11.3753,11.3753,11.3676,11.3676,9900.0
2005-12-01 12:55:00,14.76,14.76,14.75,14.76,6600.0,11.3753,11.3753,11.3676,11.3753,6600.0
2005-12-01 13:00:00,14.76,14.76,14.75,14.76,17400.0,11.3753,11.3753,11.3676,11.3753,17400.0
2005-12-01 13:05:00,14.76,14.76,14.74,14.75,18300.0,11.3753,11.3753,11.3599,11.3676,18300.0
2005-12-01 13:10:00,14.75,14.76,14.74,14.74,16500.0,11.3676,11.3753,11.3599,11.3599,16500.0
2005-12-01 13:15:00,14.74,14.75,14.74,14.75,7200.0,11.3599,11.3676,11.3599,11.3676,7200.0
2005-12-01 13:20:00,14.74,14.75,14.74,14.75,14400.0,11.3599,11.3676,11.3599,11.3676,14400.0
2005-12-01 13:25:00,14.75,14.76,14.75,14.76,7200.0,11.3676,11.3753,11.3676,11.3753,7200.0
2005-12-01 13:30:00,14.76,14.77,14.76,14.77,9300.0,11.3753,11.3831,11.3753,11.3831,9300.0
2005-12-01 13:35:00,14.77,14.78,14.76,14.76,14100.0,11.3831,11.3908,11.3753,11.3753,14100.0
2005-12-01 13:40:00,14.76,14.77,14.76,14.77,7800.0,11.3753,11.3831,11.3753,11.3831,7800.0
2005-12-01 13:45:00,14.76,14.77,14.75,14.77,12000.0,11.3753,11.3831,11.3676,11.3831,12000.0
2005-12-01 13:50:00,14.77,14.78,14.76,14.76,22800.0,11.3831,11.3908,11.3753,11.3753,22800.0
2005-12-01 13:55:00,14.75,14.76,14.75,14.76,7200.0,11.3676,11.3753,11.3676,11.3753,7200.0
2005-12-01 14:00:00,14.76,14.77,14.75,14.77,11400.0,11.3753,11.3831,11.3676,11.3831,11400.0
2005-12-01 14:05:00,14.77,14.77,14.76,14.76,8400.0,11.3831,11.3831,11.3753,11.3753,8400.0
2005-12-01 14:10:00,14.76,14.77,14.76,14.76,7200.0,11.3753,11.3831,11.3753,11.3753,7200.0
2005-12-01 14:15:00,14.76,14.77,14.75,14.76,6300.0,11.3753,11.3831,11.3676,11.3753,6300.0
2005-12-01 14:20:00,14.76,14.76,14.75,14.75,5700.0,11.3753,11.3753,11.3676,11.3676,5700.0
2005-12-01 14:25:00,14.75,14.76,14.75,14.75,10200.0,11.3676,11.3753,11.3676,11.3676,10200.0
2005-12-01 14:30:00,14.75,14.76,14.75,14.75,10800.0,11.3676,11.3753,11.3676,11.3676,10800.0
2005-12-01 14:35:00,14.75,14.76,14.75,14.75,7500.0,11.3676,11.3753,11.3676,11.3676,7500.0
2005-12-01 14:40:00,14.75,14.76,14.75,14.75,10200.0,11.3676,11.3753,11.3676,11.3676,10200.0
2005-12-01 14:45:00,14.75,14.76,14.75,14.76,8400.0,11.3676,11.3753,11.3676,11.3753,8400.0
2005-12-01 14:50:00,14.76,14.76,14.76,14.76,8700.0,11.3753,11.3753,11.3753,11.3753,8700.0
2005-12-01 14:55:00,14.76,14.76,14.75,14.75,8100.0,11.3753,11.3753,11.3676,11.3676,8100.0
2005-12-01 15:00:00,14.76,14.77,14.75,14.76,11400.0,11.3753,11.3831,11.3676,11.3753,11400.0
2005-12-01 15:05:00,14.77,14.78,14.76,14.77,16800.0,11.3831,11.3908,11.3753,11.3831,16800.0
2005-12-01 15:10:00,14.77,14.77,14.76,14.77,11700.0,11.3831,11.3831,11.3753,11.3831,11700.0
2005-12-01 15:15:00,14.77,14.77,14.76,14.77,20100.0,11.3831,11.3831,11.3753,11.3831,20100.0
2005-12-01 15:20:00,14.77,14.78,14.77,14.78,24900.0,11.3831,11.3908,11.3831,11.3908,24900.0
2005-12-01 15:25:00,14.78,14.79,14.77,14.79,17400.0,11.3908,11.3985,11.3831,11.3985,17400.0
2005-12-01 15:30:00,14.78,14.79,14.78,14.79,27300.0,11.3908,11.3985,11.3908,11.3985,27300.0
2005-12-01 15:35:00,14.79,14.81,14.79,14.79,74100.0,11.3985,11.4139,11.3985,11.3985,74100.0
2005-12-01 15:40:00,14.79,14.8,14.78,14.8,39300.0,11.3985,11.4062,11.3908,11.4062,39300.0
2005-12-01 15:45:00,14.8,14.81,14.8,14.81,40800.0,11.4062,11.4139,11.4062,11.4139,40800.0
2005-12-01 15:50:00,14.81,14.82,14.81,14.81,90300.0,11.4139,11.4216,11.4139,11.4139,90300.0
2005-12-01 15:55:00,14.81,14.81,14.8,14.81,31500.0,11.4139,11.4139,11.4062,11.4139,31500.0
2005-12-02 09:30:00,14.83,14.83,14.8,14.8,40800.0,11.4293,11.4293,11.4062,11.4062,40800.0
2005-12-02 09:35:00,14.8,14.8,14.73,14.73,10200.0,11.4062,11.4062,11.3522,11.3522,10200.0
2005-12-02 09:40:00,14.72,14.77,14.71,14.76,12900.0,11.3445,11.3831,11.3368,11.3753,12900.0
2005-12-02 09:45:00,14.77,14.8,14.76,14.79,15900.0,11.3831,11.4062,11.3753,11.3985,15900.0
2005-12-02 09:50:00,14.79,14.8,14.78,14.78,7500.0,11.3985,11.4062,11.3908,11.3908,7500.0
2005-12-02 09:55:00,14.77,14.77,14.74,14.77,12300.0,11.3831,11.3831,11.3599,11.3831,12300.0
2005-12-02 10:00:00,14.78,14.79,14.77,14.77,12000.0,11.3908,11.3985,11.3831,11.3831,12000.0
2005-12-02 10:05:00,14.77,14.8,14.77,14.8,15300.0,11.3831,11.4062,11.3831,11.4062,15300.0
2005-12-02 10:10:00,14.8,14.81,14.8,14.8,11700.0,11.4062,11.4139,11.4062,11.4062,11700.0
2005-12-02 10:15:00,14.81,14.83,14.81,14.82,11400.0,11.4139,11.4293,11.4139,11.4216,11400.0
2005-12-02 10:20:00,14.82,14.83,14.81,14.82,12600.0,11.4216,11.4293,11.4139,11.4216,12600.0
2005-12-02 10:25:00,14.82,14.83,14.82,14.82,21300.0,11.4216,11.4293,11.4216,11.4216,21300.0
2005-12-02 10:30:00,14.82,14.83,14.82,14.83,11400.0,11.4216,11.4293,11.4216,11.4293,11400.0
2005-12-02 10:35:00,14.83,14.83,14.83,14.83,13500.0,11.4293,11.4293,11.4293,11.4293,13500.0
2005-12-02 10:40:00,14.83,14.83,14.83,14.83,13800.0,11.4293,11.4293,11.4293,11.4293,13800.0
2005-12-02 10:45:00,14.83,14.85,14.83,14.84,39900.0,11.4293,11.4447,11.4293,11.437,39900.0
2005-12-02 10:50:00,14.83,14.83,14.83,14.83,9000.0,11.4293,11.4293,11.4293,11.4293,9000.0
2005-12-02 10:55:00,14.82,14.83,14.77,14.8,27900.0,11.4216,11.4293,11.3831,11.4062,27900.0
2005-12-02 11:00:00,14.79,14.79,14.75,14.75,27300.0,11.3985,11.3985,11.3676,11.3676,27300.0
2005-12-02 11:05:00,14.75,14.75,14.73,14.74,31500.0,11.3676,11.3676,11.3522,11.3599,31500.0
2005-12-02 11:10:00,14.74,14.74,14.7,14.7,68700.0,11.3599,11.3599,11.3291,11.3291,68700.0
2005-12-02 11:15:00,14.7,14.72,14.7,14.7,79800.0,11.3291,11.3445,11.3291,11.3291,79800.0
2005-12-02 11:20:00,14.7,14.71,14.69,14.7,37500.0,11.3291,11.3368,11.3214,11.3291,37500.0
2005-12-02 11:25:00,14.7,14.72,14.7,14.71,55500.0,11.3291,11.3445,11.3291,11.3368,55500.0
2005-12-02 11:30:00,14.71,14.72,14.7,14.71,15900.0,11.3368,11.3445,11.3291,11.3368,15900.0
2005-12-02 11:35:00,14.71,14.71,14.7,14.71,27900.0,11.3368,11.3368,11.3291,11.3368,27900.0
2005-12-02 11:40:00,14.71,14.71,14.7,14.7,49800.0,11.3368,11.3368,11.3291,11.3291,49800.0
2005-12-02 11:45:00,14.7,14.72,14.7,14.72,50400.0,11.3291,11.3445,11.3291,11.3445,50400.0
2005-12-02 11:50:00,14.72,14.72,14.71,14.72,16200.0,11.3445,11.3445,11.3368,11.3445,16200.0
2005-12-02 11:55:00,14.71,14.71,14.7,14.71,24300.0,11.3368,11.3368,11.3291,11.3368,24300.0
2005-12-02 12:00:00,14.7,14.71,14.7,14.71,38700.0,11.3291,11.3368,11.3291,11.3368,38700.0
2005-12-02 12:05:00,14.71,14.71,14.7,14.71,7800.0,11.3368,11.3368,11.3291,11.3368,7800.0
2005-12-02 12:10:00,14.7,14.71,14.7,14.71,15900.0,11.3291,11.3368,11.3291,11.3368,15900.0
2005-12-02 12:15:00,14.7,14.71,14.7,14.71,76500.0,11.3291,11.3368,11.3291,11.3368,76500.0
2005-12-02 12:20:00,14.71,14.71,14.7,14.71,27300.0,11.3368,11.3368,11.3291,11.3368,27300.0
2005-12-02 12:25:00,14.7,14.71,14.7,14.7,9600.0,11.3291,11.3368,11.3291,11.3291,9600.0
2005-12-02 12:30:00,14.7,14.7,14.7,14.7,49800.0,11.3291,11.3291,11.3291,11.3291,49800.0
2005-12-02 12:35:00,14.7,14.7,14.7,14.7,8100.0,11.3291,11.3291,11.3291,11.3291,8100.0
2005-12-02 12:40:00,14.7,14.7,14.67,14.69,40200.0,11.3291,11.3291,11.306,11.3214,40200.0
2005-12-02 12:45:00,14.69,14.69,14.68,14.68,11100.0,11.3214,11.3214,11.3137,11.3137,11100.0
2005-12-02 12:50:00,14.68,14.68,14.68,14.68,19500.0,11.3137,11.3137,11.3137,11.3137,19500.0
2005-12-02 12:55:00,14.68,14.68,14.68,14.68,12000.0,11.3137,11.3137,11.3137,11.3137,12000.0
2005-12-02 13:00:00,14.68,14.69,14.68,14.69,16800.0,11.3137,11.3214,11.3137,11.3214,16800.0
2005-12-02 13:05:00,14.69,14.7,14.69,14.7,20100.0,11.3214,11.3291,11.3214,11.3291,20100.0
2005-12-02 13:10:00,14.7,14.7,14.69,14.7,13800.0,11.3291,11.3291,11.3214,11.3291,13800.0
2005-12-02 13:15:00,14.7,14.7,14.69,14.69,2100.0,11.3291,11.3291,11.3214,11.3214,2100.0
2005-12-02 13:20:00,14.69,14.69,14.67,14.69,46500.0,11.3214,11.3214,11.306,11.3214,46500.0
2005-12-02 13:25:00,14.69,14.69,14.68,14.69,13200.0,11.3214,11.3214,11.3137,11.3214,13200.0
2005-12-02 13:30:00,14.68,14.68,14.67,14.67,17100.0,11.3137,11.3137,11.306,11.306,17100.0
2005-12-02 13:35:00,14.67,14.67,14.65,14.67,33000.0,11.306,11.306,11.2906,11.306,33000.0
2005-12-02 13:40:00,14.66,14.68,14.66,14.68,16200.0,11.2983,11.3137,11.2983,11.3137,16200.0
2005-12-02 13:45:00,14.68,14.68,14.67,14.68,9300.0,11.3137,11.3137,11.306,11.3137,9300.0
2005-12-02 13:50:00,14.67,14.67,14.65,14.65,23400.0,11.306,11.306,11.2906,11.2906,23400.0
2005-12-02 13:55:00,14.66,14.66,14.66,14.66,13800.0,11.2983,11.2983,11.2983,11.2983,13800.0
2005-12-02 14:00:00,14.66,14.67,14.66,14.66,17400.0,11.2983,11.306,11.2983,11.2983,17400.0
2005-12-02 14:05:00,14.66,14.66,14.66,14.66,14100.0,11.2983,11.2983,11.2983,11.2983,14100.0
2005-12-02 14:10:00,14.66,14.67,14.66,14.67,33300.0,11.2983,11.306,11.2983,11.306,33300.0
2005-12-02 14:15:00,14.67,14.69,14.67,14.69,13500.0,11.306,11.3214,11.306,11.3214,13500.0
2005-12-02 14:20:00,14.69,14.72,14.69,14.72,17700.0,11.3214,11.3445,11.3214,11.3445,17700.0
2005-12-02 14:25:00,14.72,14.72,14.7,14.71,9600.0,11.3445,11.3445,11.3291,11.3368,9600.0
2005-12-02 14:30:00,14.71,14.71,14.7,14.7,18300.0,11.3368,11.3368,11.3291,11.3291,18300.0
2005-12-02 14:35:00,14.7,14.7,14.68,14.68,13200.0,11.3291,11.3291,11.3137,11.3137,13200.0
2005-12-02 14:40:00,14.68,14.68,14.68,14.68,16200.0,11.3137,11.3137,11.3137,11.3137,16200.0
2005-12-02 14:45:00,14.68,14.69,14.68,14.68,14700.0,11.3137,11.3214,11.3137,11.3137,14700.0
2005-12-02 14:50:00,14.68,14.68,14.66,14.66,14700.0,11.3137,11.3137,11.2983,11.2983,14700.0
2005-12-02 14:55:00,14.67,14.68,14.67,14.67,9300.0,11.306,11.3137,11.306,11.306,9300.0
2005-12-02 15:00:00,14.67,14.67,14.66,14.67,25200.0,11.306,11.306,11.2983,11.306,25200.0
2005-12-02 15:05:00,14.67,14.68,14.66,14.67,24000.0,11.306,11.3137,11.2983,11.306,24000.0
2005-12-02 15:10:00,14.67,14.69,14.67,14.69,11700.0,11.306,11.3214,11.306,11.3214,11700.0
2005-12-02 15:15:00,14.68,14.69,14.67,14.68,26700.0,11.3137,11.3214,11.306,11.3137,26700.0
2005-12-02 15:20:00,14.68,14.7,14.68,14.7,28500.0,11.3137,11.3291,11.3137,11.3291,28500.0
2005-12-02 15:25:00,14.71,14.71,14.7,14.7,8400.0,11.3368,11.3368,11.3291,11.3291,8400.0
2005-12-02 15:30:00,14.7,14.7,14.69,14.69,22200.0,11.3291,11.3291,11.3214,11.3214,22200.0
2005-12-02 15:35:00,14.69,14.7,14.69,14.7,13800.0,11.3214,11.3291,11.3214,11.3291,13800.0
2005-12-02 15:40:00,14.7,14.7,14.69,14.7,24000.0,11.3291,11.3291,11.3214,11.3291,24000.0
2005-12-02 15:45:00,14.7,14.7,14.67,14.68,25800.0,11.3291,11.3291,11.306,11.3137,25800.0
2005-12-02 15:50:00,14.69,14.7,14.69,14.69,40800.0,11.3214,11.3291,11.3214,11.3214,40800.0
2005-12-02 15:55:00,14.69,14.7,14.68,14.68,109800.0,11.3214,11.3291,11.3137,11.3137,109800.0
2005-12-05 09:30:00,14.5,14.51,14.47,14.48,106200.0,11.175,11.1827,11.1518,11.1596,106200.0
2005-12-05 09:35:00,14.48,14.51,14.47,14.48,41400.0,11.1596,11.1827,11.1518,11.1596,41400.0
2005-12-05 09:40:00,14.47,14.5,14.47,14.5,39900.0,11.1518,11.175,11.1518,11.175,39900.0
2005-12-05 09:45:00,14.5,14.51,14.47,14.5,66300.0,11.175,11.1827,11.1518,11.175,66300.0
2005-12-05 09:50:00,14.5,14.51,14.49,14.51,65700.0,11.175,11.1827,11.1673,11.1827,65700.0
2005-12-05 09:55:00,14.51,14.54,14.5,14.52,28800.0,11.1827,11.2058,11.175,11.1904,28800.0
2005-12-05 10:00:00,14.52,14.53,14.5,14.5,27300.0,11.1904,11.1981,11.175,11.175,27300.0
2005-12-05 10:05:00,14.5,14.51,14.49,14.5,12300.0,11.175,11.1827,11.1673,11.175,12300.0
2005-12-05 10:10:00,14.5,14.5,14.49,14.5,30900.0,11.175,11.175,11.1673,11.175,30900.0
2005-12-05 10:15:00,14.5,14.51,14.49,14.5,35700.0,11.175,11.1827,11.1673,11.175,35700.0
2005-12-05 10:20:00,14.5,14.51,14.5,14.51,34500.0,11.175,11.1827,11.175,11.1827,34500.0
2005-12-05 10:25:00,14.51,14.51,14.5,14.51,21300.0,11.1827,11.1827,11.175,11.1827,21300.0
2005-12-05 10:30:00,14.51,14.52,14.5,14.51,22200.0,11.1827,11.1904,11.175,11.1827,22200.0
2005-12-05 10:35:00,14.51,14.52,14.51,14.52,36600.0,11.1827,11.1904,11.1827,11.1904,36600.0
2005-12-05 10:40:00,14.53,14.54,14.52,14.52,41700.0,11.1981,11.2058,11.1904,11.1904,41700.0
2005-12-05 10:45:00,14.53,14.54,14.52,14.54,67500.0,11.1981,11.2058,11.1904,11.2058,67500.0
2005-12-05 10:50:00,14.55,14.55,14.53,14.54,35700.0,11.2135,11.2135,11.1981,11.2058,35700.0
2005-12-05 10:55:00,14.54,14.54,14.53,14.54,31200.0,11.2058,11.2058,11.1981,11.2058,31200.0
2005-12-05 11:00:00,14.54,14.54,14.54,14.54,14400.0,11.2058,11.2058,11.2058,11.2058,14400.0
2005-12-05 11:05:00,14.54,14.54,14.54,14.54,6900.0,11.2058,11.2058,11.2058,11.2058,6900.0
2005-12-05 11:10:00,14.55,14.55,14.54,14.54,18900.0,11.2135,11.2135,11.2058,11.2058,18900.0
2005-12-05 11:15:00,14.54,14.54,14.53,14.53,31200.0,11.2058,11.2058,11.1981,11.1981,31200.0
2005-12-05 11:20:00,14.53,14.54,14.53,14.54,16800.0,11.1981,11.2058,11.1981,11.2058,16800.0
2005-12-05 11:25:00,14.54,14.55,14.54,14.55,10500.0,11.2058,11.2135,11.2058,11.2135,10500.0
2005-12-05 11:30:00,14.55,14.55,14.53,14.55,32400.0,11.2135,11.2135,11.1981,11.2135,32400.0
2005-12-05 11:35:00,14.55,14.55,14.53,14.54,39000.0,11.2135,11.2135,11.1981,11.2058,39000.0
2005-12-05 11:40:00,14.54,14.54,14.53,14.54,17700.0,11.2058,11.2058,11.1981,11.2058,17700.0
2005-12-05 11:45:00,14.54,14.58,14.54,14.58,174600.0,11.2058,11.2366,11.2058,11.2366,174600.0
2005-12-05 11:50:00,14.58,14.58,14.57,14.57,21600.0,11.2366,11.2366,11.2289,11.2289,21600.0
2005-12-05 11:55:00,14.57,14.59,14.57,14.59,11100.0,11.2289,11.2443,11.2289,11.2443,11100.0
2005-12-05 12:00:00,14.59,14.6,14.59,14.59,8100.0,11.2443,11.252,11.2443,11.2443,8100.0
2005-12-05 12:05:00,14.6,14.62,14.6,14.62,12300.0,11.252,11.2674,11.252,11.2674,12300.0
2005-12-05 12:10:00,14.62,14.63,14.62,14.63,8100.0,11.2674,11.2752,11.2674,11.2752,8100.0
2005-12-05 12:15:00,14.63,14.63,14.62,14.63,16200.0,11.2752,11.2752,11.2674,11.2752,16200.0
2005-12-05 12:20:00,14.64,14.64,14.62,14.63,9600.0,11.2829,11.2829,11.2674,11.2752,9600.0
2005-12-05 12:25:00,14.62,14.64,14.62,14.63,26100.0,11.2674,11.2829,11.2674,11.2752,26100.0
2005-12-05 12:30:00,14.64,14.65,14.61,14.61,21000.0,11.2829,11.2906,11.2597,11.2597,21000.0
2005-12-05 12:35:00,14.62,14.68,14.62,14.67,34800.0,11.2674,11.3137,11.2674,11.306,34800.0
2005-12-05 12:40:00,14.67,14.68,14.67,14.68,16200.0,11.306,11.3137,11.306,11.3137,16200.0
2005-12-05 12:45:00,14.68,14.68,14.63,14.64,23700.0,11.3137,11.3137,11.2752,11.2829,23700.0
2005-12-05 12:50:00,14.64,14.64,14.62,14.62,20400.0,11.2829,11.2829,11.2674,11.2674,20400.0
2005-12-05 12:55:00,14.62,14.62,14.61,14.61,16200.0,11.2674,11.2674,11.2597,11.2597,16200.0
2005-12-05 13:00:00,14.61,14.62,14.61,14.62,19500.0,11.2597,11.2674,11.2597,11.2674,19500.0
2005-12-05 13:05:00,14.62,14.62,14.62,14.62,3900.0,11.2674,11.2674,11.2674,11.2674,3900.0
2005-12-05 13:10:00,14.62,14.62,14.61,14.61,10500.0,11.2674,11.2674,11.2597,11.2597,10500.0
2005-12-05 13:15:00,14.61,14.62,14.61,14.61,35100.0,11.2597,11.2674,11.2597,11.2597,35100.0
2005-12-05 13:20:00,14.61,14.62,14.61,14.61,12300.0,11.2597,11.2674,11.2597,11.2597,12300.0
2005-12-05 13:25:00,14.61,14.62,14.61,14.62,11400.0,11.2597,11.2674,11.2597,11.2674,11400.0
2005-12-05 13:30:00,14.62,14.62,14.6,14.6,21900.0,11.2674,11.2674,11.252,11.252,21900.0
2005-12-05 13:35:00,14.6,14.61,14.6,14.61,9600.0,11.252,11.2597,11.252,11.2597,9600.0
2005-12-05 13:40:00,14.6,14.61,14.6,14.61,8700.0,11.252,11.2597,11.252,11.2597,8700.0
2005-12-05 13:45:00,14.61,14.62,14.61,14.61,11400.0,11.2597,11.2674,11.2597,11.2597,11400.0
2005-12-05 13:50:00,14.61,14.61,14.6,14.61,11700.0,11.2597,11.2597,11.252,11.2597,11700.0
2005-12-05 13:55:00,14.61,14.61,14.61,14.61,6600.0,11.2597,11.2597,11.2597,11.2597,6600.0
2005-12-05 14:00:00,14.61,14.61,14.61,14.61,8400.0,11.2597,11.2597,11.2597,11.2597,8400.0
2005-12-05 14:05:00,14.61,14.62,14.61,14.61,15600.0,11.2597,11.2674,11.2597,11.2597,15600.0
2005-12-05 14:10:00,14.6,14.6,14.58,14.58,26700.0,11.252,11.252,11.2366,11.2366,26700.0
2005-12-05 14:15:00,14.58,14.59,14.58,14.59,13800.0,11.2366,11.2443,11.2366,11.2443,13800.0
2005-12-05 14:20:00,14.6,14.61,14.58,14.59,41100.0,11.252,11.2597,11.2366,11.2443,41100.0
2005-12-05 14:25:00,14.58,14.59,14.58,14.59,143100.0,11.2366,11.2443,11.2366,11.2443,143100.0
2005-12-05 14:30:00,14.59,14.59,14.58,14.59,4500.0,11.2443,11.2443,11.2366,11.2443,4500.0
2005-12-05 14:35:00,14.6,14.62,14.59,14.61,17400.0,11.252,11.2674,11.2443,11.2597,17400.0
2005-12-05 14:40:00,14.62,14.62,14.6,14.61,25200.0,11.2674,11.2674,11.252,11.2597,25200.0
2005-12-05 14:45:00,14.6,14.61,14.6,14.61,1800.0,11.252,11.2597,11.252,11.2597,1800.0
2005-12-05 14:50:00,14.61,14.61,14.61,14.61,13500.0,11.2597,11.2597,11.2597,11.2597,13500.0
2005-12-05 14:55:00,14.61,14.62,14.61,14.62,4800.0,11.2597,11.2674,11.2597,11.2674,4800.0
2005-12-05 15:00:00,14.6,14.61,14.6,14.61,71700.0,11.252,11.2597,11.252,11.2597,71700.0
2005-12-05 15:05:00,14.6,14.62,14.6,14.62,14400.0,11.252,11.2674,11.252,11.2674,14400.0
2005-12-05 15:10:00,14.62,14.63,14.61,14.63,14400.0,11.2674,11.2752,11.2597,11.2752,14400.0
2005-12-05 15:15:00,14.63,14.63,14.63,14.63,24000.0,11.2752,11.2752,11.2752,11.2752,24000.0
2005-12-05 15:20:00,14.63,14.63,14.62,14.63,21600.0,11.2752,11.2752,11.2674,11.2752,21600.0
2005-12-05 15:25:00,14.63,14.63,14.61,14.62,15900.0,11.2752,11.2752,11.2597,11.2674,15900.0
2005-12-05 15:30:00,14.62,14.63,14.62,14.63,16500.0,11.2674,11.2752,11.2674,11.2752,16500.0
2005-12-05 15:35:00,14.63,14.63,14.62,14.63,10800.0,11.2752,11.2752,11.2674,11.2752,10800.0
2005-12-05 15:40:00,14.63,14.63,14.62,14.62,10500.0,11.2752,11.2752,11.2674,11.2674,10500.0
2005-12-05 15:45:00,14.62,14.63,14.62,14.62,19500.0,11.2674,11.2752,11.2674,11.2674,19500.0
2005-12-05 15:50:00,14.62,14.63,14.61,14.61,30000.0,11.2674,11.2752,11.2597,11.2597,30000.0
2005-12-05 15:55:00,14.61,14.63,14.61,14.62,33900.0,11.2597,11.2752,11.2597,11.2674,33900.0
2005-12-06 09:30:00,14.64,14.65,14.6,14.63,35700.0,11.2829,11.2906,11.252,11.2752,35700.0
2005-12-06 09:35:00,14.64,14.67,14.64,14.66,62100.0,11.2829,11.306,11.2829,11.2983,62100.0
2005-12-06 09:40:00,14.67,14.67,14.65,14.65,22800.0,11.306,11.306,11.2906,11.2906,22800.0
2005-12-06 09:45:00,14.66,14.66,14.65,14.66,29400.0,11.2983,11.2983,11.2906,11.2983,29400.0
2005-12-06 09:50:00,14.65,14.66,14.65,14.65,33000.0,11.2906,11.2983,11.2906,11.2906,33000.0
2005-12-06 09:55:00,14.64,14.64,14.62,14.64,31200.0,11.2829,11.2829,11.2674,11.2829,31200.0
2005-12-06 10:00:00,14.64,14.64,14.63,14.63,15000.0,11.2829,11.2829,11.2752,11.2752,15000.0
2005-12-06 10:05:00,14.63,14.64,14.63,14.63,20400.0,11.2752,11.2829,11.2752,11.2752,20400.0
2005-12-06 10:10:00,14.63,14.63,14.63,14.63,14400.0,11.2752,11.2752,11.2752,11.2752,14400.0
2005-12-06 10:15:00,14.63,14.63,14.62,14.63,21300.0,11.2752,11.2752,11.2674,11.2752,21300.0
2005-12-06 10:20:00,14.63,14.65,14.63,14.64,19500.0,11.2752,11.2906,11.2752,11.2829,19500.0
2005-12-06 10:25:00,14.64,14.65,14.64,14.65,17400.0,11.2829,11.2906,11.2829,11.2906,17400.0
2005-12-06 10:30:00,14.65,14.65,14.64,14.64,8400.0,11.2906,11.2906,11.2829,11.2829,8400.0
2005-12-06 10:35:00,14.64,14.65,14.64,14.64,38100.0,11.2829,11.2906,11.2829,11.2829,38100.0
2005-12-06 10:40:00,14.65,14.65,14.64,14.65,31200.0,11.2906,11.2906,11.2829,11.2906,31200.0
2005-12-06 10:45:00,14.65,14.65,14.64,14.64,27300.0,11.2906,11.2906,11.2829,11.2829,27300.0
2005-12-06 10:50:00,14.64,14.64,14.62,14.63,13500.0,11.2829,11.2829,11.2674,11.2752,13500.0
2005-12-06 10:55:00,14.63,14.64,14.63,14.63,9900.0,11.2752,11.2829,11.2752,11.2752,9900.0
2005-12-06 11:00:00,14.63,14.64,14.62,14.62,24900.0,11.2752,11.2829,11.2674,11.2674,24900.0
2005-12-06 11:05:00,14.62,14.63,14.6,14.6,106200.0,11.2674,11.2752,11.252,11.252,106200.0
2005-12-06 11:10:00,14.6,14.63,14.6,14.62,14700.0,11.252,11.2752,11.252,11.2674,14700.0
2005-12-06 11:15:00,14.62,14.62,14.62,14.62,16800.0,11.2674,11.2674,11.2674,11.2674,16800.0
2005-12-06 11:20:00,14.62,14.63,14.61,14.62,33900.0,11.2674,11.2752,11.2597,11.2674,33900.0
2005-12-06 11:25:00,14.62,14.62,14.61,14.62,74400.0,11.2674,11.2674,11.2597,11.2674,74400.0
2005-12-06 11:30:00,14.62,14.63,14.62,14.63,37200.0,11.2674,11.2752,11.2674,11.2752,37200.0
2005-12-06 11:35:00,14.62,14.63,14.62,14.62,1500.0,11.2674,11.2752,11.2674,11.2674,1500.0
2005-12-06 11:40:00,14.62,14.62,14.61,14.62,39300.0,11.2674,11.2674,11.2597,11.2674,39300.0
2005-12-06 11:45:00,14.63,14.63,14.62,14.62,38700.0,11.2752,11.2752,11.2674,11.2674,38700.0
2005-12-06 11:50:00,14.62,14.63,14.62,14.63,30900.0,11.2674,11.2752,11.2674,11.2752,30900.0
2005-12-06 11:55:00,14.63,14.63,14.62,14.63,20100.0,11.2752,11.2752,11.2674,11.2752,20100.0
2005-12-06 12:00:00,14.63,14.64,14.63,14.64,8700.0,11.2752,11.2829,11.2752,11.2829,8700.0
2005-12-06 12:05:00,14.64,14.66,14.64,14.65,4500.0,11.2829,11.2983,11.2829,11.2906,4500.0
2005-12-06 12:10:00,14.66,14.67,14.66,14.67,18000.0,11.2983,11.306,11.2983,11.306,18000.0
2005-12-06 12:15:00,14.67,14.68,14.67,14.68,10500.0,11.306,11.3137,11.306,11.3137,10500.0
2005-12-06 12:20:00,14.68,14.69,14.68,14.69,10500.0,11.3137,11.3214,11.3137,11.3214,10500.0
2005-12-06 12:25:00,14.69,14.7,14.68,14.69,7200.0,11.3214,11.3291,11.3137,11.3214,7200.0
2005-12-06 12:30:00,14.68,14.68,14.68,14.68,900.0,11.3137,11.3137,11.3137,11.3137,900.0
2005-12-06 12:35:00,14.68,14.69,14.68,14.68,6600.0,11.3137,11.3214,11.3137,11.3137,6600.0
2005-12-06 12:40:00,14.68,14.68,14.68,14.68,3300.0,11.3137,11.3137,11.3137,11.3137,3300.0
2005-12-06 12:45:00,14.69,14.7,14.68,14.7,6000.0,11.3214,11.3291,11.3137,11.3291,6000.0
2005-12-06 12:50:00,14.7,14.7,14.69,14.69,5700.0,11.3291,11.3291,11.3214,11.3214,5700.0
2005-12-06 12:55:00,14.69,14.7,14.68,14.68,21600.0,11.3214,11.3291,11.3137,11.3137,21600.0
2005-12-06 13:00:00,14.69,14.69,14.68,14.68,6900.0,11.3214,11.3214,11.3137,11.3137,6900.0
2005-12-06 13:05:00,14.68,14.69,14.68,14.69,7200.0,11.3137,11.3214,11.3137,11.3214,7200.0
2005-12-06 13:10:00,14.69,14.69,14.69,14.69,2700.0,11.3214,11.3214,11.3214,11.3214,2700.0
2005-12-06 13:15:00,14.69,14.69,14.68,14.69,13800.0,11.3214,11.3214,11.3137,11.3214,13800.0
2005-12-06 13:20:00,14.69,14.69,14.68,14.68,6600.0,11.3214,11.3214,11.3137,11.3137,6600.0
2005-12-06 13:25:00,14.68,14.68,14.68,14.68,4200.0,11.3137,11.3137,11.3137,11.3137,4200.0
2005-12-06 13:30:00,14.68,14.68,14.68,14.68,6000.0,11.3137,11.3137,11.3137,11.3137,6000.0
2005-12-06 13:35:00,14.68,14.69,14.67,14.67,13200.0,11.3137,11.3214,11.306,11.306,13200.0
2005-12-06 13:40:00,14.68,14.68,14.67,14.67,5700.0,11.3137,11.3137,11.306,11.306,5700.0
2005-12-06 13:45:00,14.67,14.67,14.67,14.67,9300.0,11.306,11.306,11.306,11.306,9300.0
2005-12-06 13:50:00,14.67,14.68,14.67,14.68,4800.0,11.306,11.3137,11.306,11.3137,4800.0
2005-12-06 13:55:00,14.68,14.69,14.67,14.69,9900.0,11.3137,11.3214,11.306,11.3214,9900.0
2005-12-06 14:00:00,14.68,14.69,14.68,14.69,12300.0,11.3137,11.3214,11.3137,11.3214,12300.0
2005-12-06 14:05:00,14.69,14.7,14.68,14.69,6600.0,11.3214,11.3291,11.3137,11.3214,6600.0
2005-12-06 14:10:00,14.69,14.69,14.69,14.69,15000.0,11.3214,11.3214,11.3214,11.3214,15000.0
2005-12-06 14:15:00,14.69,14.69,14.68,14.69,9900.0,11.3214,11.3214,11.3137,11.3214,9900.0
2005-12-06 14:20:00,14.69,14.7,14.69,14.69,2400.0,11.3214,11.3291,11.3214,11.3214,2400.0
2005-12-06 14:25:00,14.69,14.7,14.69,14.69,14100.0,11.3214,11.3291,11.3214,11.3214,14100.0
2005-12-06 14:30:00,14.69,14.7,14.69,14.7,6900.0,11.3214,11.3291,11.3214,11.3291,6900.0
2005-12-06 14:35:00,14.7,14.7,14.7,14.7,9600.0,11.3291,11.3291,11.3291,11.3291,9600.0
2005-12-06 14:40:00,14.7,14.71,14.7,14.71,10500.0,11.3291,11.3368,11.3291,11.3368,10500.0
2005-12-06 14:45:00,14.71,14.71,14.7,14.7,4800.0,11.3368,11.3368,11.3291,11.3291,4800.0
2005-12-06 14:50:00,14.7,14.7,14.69,14.69,9600.0,11.3291,11.3291,11.3214,11.3214,9600.0
2005-12-06 14:55:00,14.7,14.7,14.69,14.7,12000.0,11.3291,11.3291,11.3214,11.3291,12000.0
2005-12-06 15:00:00,14.69,14.7,14.68,14.69,14100.0,11.3214,11.3291,11.3137,11.3214,14100.0
2005-12-06 15:05:00,14.69,14.69,14.67,14.67,15600.0,11.3214,11.3214,11.306,11.306,15600.0
2005-12-06 15:10:00,14.67,14.67,14.65,14.65,53100.0,11.306,11.306,11.2906,11.2906,53100.0
2005-12-06 15:15:00,14.65,14.66,14.65,14.65,38100.0,11.2906,11.2983,11.2906,11.2906,38100.0
2005-12-06 15:20:00,14.65,14.66,14.65,14.66,6600.0,11.2906,11.2983,11.2906,11.2983,6600.0
2005-12-06 15:25:00,14.66,14.66,14.65,14.66,22500.0,11.2983,11.2983,11.2906,11.2983,22500.0
2005-12-06 15:30:00,14.65,14.66,14.65,14.66,28500.0,11.2906,11.2983,11.2906,11.2983,28500.0
2005-12-06 15:35:00,14.66,14.66,14.64,14.64,56400.0,11.2983,11.2983,11.2829,11.2829,56400.0
2005-12-06 15:40:00,14.64,14.64,14.63,14.64,66900.0,11.2829,11.2829,11.2752,11.2829,66900.0
2005-12-06 15:45:00,14.64,14.64,14.62,14.62,10200.0,11.2829,11.2829,11.2674,11.2674,10200.0
2005-12-06 15:50:00,14.62,14.64,14.62,14.64,50700.0,11.2674,11.2829,11.2674,11.2829,50700.0
2005-12-06 15:55:00,14.64,14.67,14.64,14.65,93600.0,11.2829,11.306,11.2829,11.2906,93600.0
2005-12-07 09:30:00,14.66,14.66,14.59,14.59,42900.0,11.2983,11.2983,11.2443,11.2443,42900.0
2005-12-07 09:35:00,14.59,14.63,14.55,14.63,17400.0,11.2443,11.2752,11.2135,11.2752,17400.0
2005-12-07 09:40:00,14.63,14.64,14.63,14.64,32400.0,11.2752,11.2829,11.2752,11.2829,32400.0
2005-12-07 09:45:00,14.64,14.65,14.62,14.64,41400.0,11.2829,11.2906,11.2674,11.2829,41400.0
2005-12-07 09:50:00,14.64,14.65,14.63,14.64,15900.0,11.2829,11.2906,11.2752,11.2829,15900.0
2005-12-07 09:55:00,14.64,14.65,14.64,14.65,29400.0,11.2829,11.2906,11.2829,11.2906,29400.0
2005-12-07 10:00:00,14.65,14.66,14.65,14.66,24000.0,11.2906,11.2983,11.2906,11.2983,24000.0
2005-12-07 10:05:00,14.66,14.66,14.65,14.66,12300.0,11.2983,11.2983,11.2906,11.2983,12300.0
2005-12-07 10:10:00,14.66,14.67,14.66,14.67,93900.0,11.2983,11.306,11.2983,11.306,93900.0
2005-12-07 10:15:00,14.67,14.67,14.65,14.65,10200.0,11.306,11.306,11.2906,11.2906,10200.0
2005-12-07 10:20:00,14.65,14.65,14.64,14.65,11100.0,11.2906,11.2906,11.2829,11.2906,11100.0
2005-12-07 10:25:00,14.65,14.66,14.65,14.66,10500.0,11.2906,11.2983,11.2906,11.2983,10500.0
2005-12-07 10:30:00,14.66,14.69,14.66,14.67,12300.0,11.2983,11.3214,11.2983,11.306,12300.0
2005-12-07 10:35:00,14.67,14.68,14.67,14.67,12000.0,11.306,11.3137,11.306,11.306,12000.0
2005-12-07 10:40:00,14.67,14.67,14.66,14.66,7200.0,11.306,11.306,11.2983,11.2983,7200.0
2005-12-07 10:45:00,14.66,14.66,14.63,14.64,12000.0,11.2983,11.2983,11.2752,11.2829,12000.0
2005-12-07 10:50:00,14.63,14.64,14.61,14.62,21600.0,11.2752,11.2829,11.2597,11.2674,21600.0
2005-12-07 10:55:00,14.62,14.63,14.61,14.62,19200.0,11.2674,11.2752,11.2597,11.2674,19200.0
2005-12-07 11:00:00,14.62,14.64,14.61,14.63,26700.0,11.2674,11.2829,11.2597,11.2752,26700.0
2005-12-07 11:05:00,14.63,14.63,14.62,14.63,16200.0,11.2752,11.2752,11.2674,11.2752,16200.0
2005-12-07 11:10:00,14.63,14.64,14.62,14.64,17400.0,11.2752,11.2829,11.2674,11.2829,17400.0
2005-12-07 11:15:00,14.63,14.64,14.62,14.63,24900.0,11.2752,11.2829,11.2674,11.2752,24900.0
2005-12-07 11:20:00,14.63,14.63,14.62,14.63,13500.0,11.2752,11.2752,11.2674,11.2752,13500.0
2005-12-07 11:25:00,14.63,14.63,14.62,14.62,15000.0,11.2752,11.2752,11.2674,11.2674,15000.0
2005-12-07 11:30:00,14.62,14.64,14.62,14.63,20100.0,11.2674,11.2829,11.2674,11.2752,20100.0
2005-12-07 11:35:00,14.63,14.64,14.63,14.63,11400.0,11.2752,11.2829,11.2752,11.2752,11400.0
2005-12-07 11:40:00,14.63,14.63,14.63,14.63,18300.0,11.2752,11.2752,11.2752,11.2752,18300.0
2005-12-07 11:45:00,14.64,14.64,14.64,14.64,5400.0,11.2829,11.2829,11.2829,11.2829,5400.0
2005-12-07 11:50:00,14.63,14.64,14.63,14.63,6300.0,11.2752,11.2829,11.2752,11.2752,6300.0
2005-12-07 11:55:00,14.63,14.64,14.63,14.64,12600.0,11.2752,11.2829,11.2752,11.2829,12600.0
2005-12-07 12:00:00,14.64,14.64,14.62,14.64,13200.0,11.2829,11.2829,11.2674,11.2829,13200.0
2005-12-07 12:05:00,14.63,14.64,14.63,14.64,20400.0,11.2752,11.2829,11.2752,11.2829,20400.0
2005-12-07 12:10:00,14.64,14.64,14.62,14.63,13200.0,11.2829,11.2829,11.2674,11.2752,13200.0
2005-12-07 12:15:00,14.63,14.64,14.63,14.64,12300.0,11.2752,11.2829,11.2752,11.2829,12300.0
2005-12-07 12:20:00,14.64,14.64,14.63,14.64,6900.0,11.2829,11.2829,11.2752,11.2829,6900.0
2005-12-07 12:25:00,14.63,14.65,14.63,14.65,11700.0,11.2752,11.2906,11.2752,11.2906,11700.0
2005-12-07 12:30:00,14.65,14.65,14.65,14.65,3000.0,11.2906,11.2906,11.2906,11.2906,3000.0
2005-12-07 12:35:00,14.64,14.65,14.64,14.64,3000.0,11.2829,11.2906,11.2829,11.2829,3000.0
2005-12-07 12:40:00,14.63,14.64,14.63,14.63,6000.0,11.2752,11.2829,11.2752,11.2752,6000.0
2005-12-07 12:45:00,14.63,14.63,14.62,14.63,17100.0,11.2752,11.2752,11.2674,11.2752,17100.0
2005-12-07 12:50:00,14.63,14.64,14.63,14.63,11700.0,11.2752,11.2829,11.2752,11.2752,11700.0
2005-12-07 12:55:00,14.63,14.64,14.63,14.63,3600.0,11.2752,11.2829,11.2752,11.2752,3600.0
2005-12-07 13:00:00,14.64,14.64,14.63,14.63,600.0,11.2829,11.2829,11.2752,11.2752,600.0
2005-12-07 13:05:00,14.63,14.63,14.63,14.63,8400.0,11.2752,11.2752,11.2752,11.2752,8400.0
2005-12-07 13:10:00,14.63,14.63,14.62,14.63,8700.0,11.2752,11.2752,11.2674,11.2752,8700.0
2005-12-07 13:15:00,14.63,14.63,14.61,14.61,6300.0,11.2752,11.2752,11.2597,11.2597,6300.0
2005-12-07 13:20:00,14.61,14.63,14.61,14.62,18000.0,11.2597,11.2752,11.2597,11.2674,18000.0
2005-12-07 13:25:00,14.62,14.62,14.6,14.61,13500.0,11.2674,11.2674,11.252,11.2597,13500.0
2005-12-07 13:30:00,14.61,14.61,14.6,14.6,16200.0,11.2597,11.2597,11.252,11.252,16200.0
2005-12-07 13:35:00,14.6,14.61,14.59,14.61,12000.0,11.252,11.2597,11.2443,11.2597,12000.0
2005-12-07 13:40:00,14.61,14.61,14.6,14.6,7200.0,11.2597,11.2597,11.252,11.252,7200.0
2005-12-07 13:45:00,14.6,14.61,14.6,14.61,13500.0,11.252,11.2597,11.252,11.2597,13500.0
2005-12-07 13:50:00,14.61,14.61,14.59,14.6,13800.0,11.2597,11.2597,11.2443,11.252,13800.0
2005-12-07 13:55:00,14.6,14.6,14.57,14.57,8400.0,11.252,11.252,11.2289,11.2289,8400.0
2005-12-07 14:00:00,14.57,14.57,14.53,14.55,13500.0,11.2289,11.2289,11.1981,11.2135,13500.0
2005-12-07 14:05:00,14.55,14.56,14.54,14.55,36300.0,11.2135,11.2212,11.2058,11.2135,36300.0
2005-12-07 14:10:00,14.55,14.58,14.55,14.58,9300.0,11.2135,11.2366,11.2135,11.2366,9300.0
2005-12-07 14:15:00,14.57,14.57,14.55,14.55,10500.0,11.2289,11.2289,11.2135,11.2135,10500.0
2005-12-07 14:20:00,14.56,14.57,14.56,14.56,12300.0,11.2212,11.2289,11.2212,11.2212,12300.0
2005-12-07 14:25:00,14.56,14.56,14.53,14.53,9900.0,11.2212,11.2212,11.1981,11.1981,9900.0
2005-12-07 14:30:00,14.53,14.55,14.51,14.54,36900.0,11.1981,11.2135,11.1827,11.2058,36900.0
2005-12-07 14:35:00,14.55,14.56,14.55,14.55,12300.0,11.2135,11.2212,11.2135,11.2135,12300.0
2005-12-07 14:40:00,14.55,14.56,14.55,14.56,15300.0,11.2135,11.2212,11.2135,11.2212,15300.0
2005-12-07 14:45:00,14.55,14.56,14.53,14.55,19200.0,11.2135,11.2212,11.1981,11.2135,19200.0
2005-12-07 14:50:00,14.53,14.54,14.53,14.54,7500.0,11.1981,11.2058,11.1981,11.2058,7500.0
2005-12-07 14:55:00,14.53,14.54,14.52,14.53,14100.0,11.1981,11.2058,11.1904,11.1981,14100.0
2005-12-07 15:00:00,14.53,14.53,14.51,14.52,13800.0,11.1981,11.1981,11.1827,11.1904,13800.0
2005-12-07 15:05:00,14.52,14.52,14.5,14.52,19500.0,11.1904,11.1904,11.175,11.1904,19500.0
2005-12-07 15:10:00,14.52,14.52,14.5,14.51,40500.0,11.1904,11.1904,11.175,11.1827,40500.0
2005-12-07 15:15:00,14.52,14.52,14.51,14.51,14100.0,11.1904,11.1904,11.1827,11.1827,14100.0
2005-12-07 15:20:00,14.51,14.52,14.51,14.52,26700.0,11.1827,11.1904,11.1827,11.1904,26700.0
2005-12-07 15:25:00,14.52,14.52,14.5,14.51,30900.0,11.1904,11.1904,11.175,11.1827,30900.0
2005-12-07 15:30:00,14.51,14.52,14.5,14.51,25800.0,11.1827,11.1904,11.175,11.1827,25800.0
2005-12-07 15:35:00,14.51,14.52,14.5,14.5,32100.0,11.1827,11.1904,11.175,11.175,32100.0
2005-12-07 15:40:00,14.5,14.53,14.5,14.52,33600.0,11.175,11.1981,11.175,11.1904,33600.0
2005-12-07 15:45:00,14.52,14.53,14.52,14.52,18600.0,11.1904,11.1981,11.1904,11.1904,18600.0
2005-12-07 15:50:00,14.52,14.54,14.52,14.54,26700.0,11.1904,11.2058,11.1904,11.2058,26700.0
2005-12-07 15:55:00,14.54,14.54,14.53,14.54,50100.0,11.2058,11.2058,11.1981,11.2058,50100.0
2005-12-08 09:30:00,14.57,14.57,14.57,14.57,32100.0,11.2289,11.2289,11.2289,11.2289,32100.0
2005-12-08 09:35:00,14.55,14.56,14.5,14.5,14700.0,11.2135,11.2212,11.175,11.175,14700.0
2005-12-08 09:40:00,14.51,14.51,14.46,14.49,20700.0,11.1827,11.1827,11.1441,11.1673,20700.0
2005-12-08 09:45:00,14.47,14.49,14.47,14.49,6600.0,11.1518,11.1673,11.1518,11.1673,6600.0
2005-12-08 09:50:00,14.47,14.55,14.47,14.48,39600.0,11.1518,11.2135,11.1518,11.1596,39600.0
2005-12-08 09:55:00,14.48,14.48,14.44,14.47,35400.0,11.1596,11.1596,11.1287,11.1518,35400.0
2005-12-08 10:00:00,14.47,14.5,14.47,14.49,28200.0,11.1518,11.175,11.1518,11.1673,28200.0
2005-12-08 10:05:00,14.49,14.49,14.46,14.46,69300.0,11.1673,11.1673,11.1441,11.1441,69300.0
2005-12-08 10:10:00,14.45,14.45,14.44,14.44,29100.0,11.1364,11.1364,11.1287,11.1287,29100.0
2005-12-08 10:15:00,14.44,14.45,14.44,14.45,60000.0,11.1287,11.1364,11.1287,11.1364,60000.0
2005-12-08 10:20:00,14.44,14.44,14.43,14.43,18600.0,11.1287,11.1287,11.121,11.121,18600.0
2005-12-08 10:25:00,14.43,14.43,14.42,14.43,15300.0,11.121,11.121,11.1133,11.121,15300.0
2005-12-08 10:30:00,14.43,14.43,14.42,14.43,27000.0,11.121,11.121,11.1133,11.121,27000.0
2005-12-08 10:35:00,14.43,14.46,14.43,14.45,33900.0,11.121,11.1441,11.121,11.1364,33900.0
2005-12-08 10:40:00,14.45,14.46,14.43,14.46,16800.0,11.1364,11.1441,11.121,11.1441,16800.0
2005-12-08 10:45:00,14.47,14.47,14.44,14.45,29100.0,11.1518,11.1518,11.1287,11.1364,29100.0
2005-12-08 10:50:00,14.45,14.46,14.44,14.44,18000.0,11.1364,11.1441,11.1287,11.1287,18000.0
2005-12-08 10:55:00,14.44,14.48,14.43,14.48,21600.0,11.1287,11.1596,11.121,11.1596,21600.0
2005-12-08 11:00:00,14.48,14.49,14.48,14.49,18900.0,11.1596,11.1673,11.1596,11.1673,18900.0
2005-12-08 11:05:00,14.49,14.52,14.48,14.51,36600.0,11.1673,11.1904,11.1596,11.1827,36600.0
2005-12-08 11:10:00,14.51,14.51,14.5,14.51,12000.0,11.1827,11.1827,11.175,11.1827,12000.0
2005-12-08 11:15:00,14.51,14.51,14.48,14.48,23700.0,11.1827,11.1827,11.1596,11.1596,23700.0
2005-12-08 11:20:00,14.49,14.49,14.48,14.48,12000.0,11.1673,11.1673,11.1596,11.1596,12000.0
2005-12-08 11:25:00,14.48,14.49,14.48,14.48,11100.0,11.1596,11.1673,11.1596,11.1596,11100.0
2005-12-08 11:30:00,14.48,14.49,14.48,14.49,9900.0,11.1596,11.1673,11.1596,11.1673,9900.0
2005-12-08 11:35:00,14.49,14.51,14.49,14.49,16200.0,11.1673,11.1827,11.1673,11.1673,16200.0
2005-12-08 11:40:00,14.49,14.49,14.48,14.48,17100.0,11.1673,11.1673,11.1596,11.1596,17100.0
2005-12-08 11:45:00,14.48,14.48,14.47,14.47,13200.0,11.1596,11.1596,11.1518,11.1518,13200.0
2005-12-08 11:50:00,14.47,14.48,14.47,14.47,10500.0,11.1518,11.1596,11.1518,11.1518,10500.0
2005-12-08 11:55:00,14.47,14.48,14.47,14.48,17400.0,11.1518,11.1596,11.1518,11.1596,17400.0
2005-12-08 12:00:00,14.47,14.47,14.46,14.46,24600.0,11.1518,11.1518,11.1441,11.1441,24600.0
2005-12-08 12:05:00,14.46,14.47,14.46,14.47,16500.0,11.1441,11.1518,11.1441,11.1518,16500.0
2005-12-08 12:10:00,14.47,14.47,14.44,14.46,47700.0,11.1518,11.1518,11.1287,11.1441,47700.0
2005-12-08 12:15:00,14.46,14.47,14.46,14.47,14400.0,11.1441,11.1518,11.1441,11.1518,14400.0
2005-12-08 12:20:00,14.47,14.47,14.46,14.47,11400.0,11.1518,11.1518,11.1441,11.1518,11400.0
2005-12-08 12:25:00,14.47,14.47,14.46,14.47,15300.0,11.1518,11.1518,11.1441,11.1518,15300.0
2005-12-08 12:30:00,14.47,14.48,14.47,14.48,13800.0,11.1518,11.1596,11.1518,11.1596,13800.0
2005-12-08 12:35:00,14.47,14.49,14.47,14.49,18900.0,11.1518,11.1673,11.1518,11.1673,18900.0
2005-12-08 12:40:00,14.49,14.49,14.48,14.49,33900.0,11.1673,11.1673,11.1596,11.1673,33900.0
2005-12-08 12:45:00,14.49,14.49,14.47,14.48,24000.0,11.1673,11.1673,11.1518,11.1596,24000.0
2005-12-08 12:50:00,14.48,14.48,14.47,14.48,9300.0,11.1596,11.1596,11.1518,11.1596,9300.0
2005-12-08 12:55:00,14.49,14.5,14.48,14.5,27300.0,11.1673,11.175,11.1596,11.175,27300.0
2005-12-08 13:00:00,14.5,14.5,14.47,14.48,63300.0,11.175,11.175,11.1518,11.1596,63300.0
2005-12-08 13:05:00,14.48,14.48,14.44,14.44,20100.0,11.1596,11.1596,11.1287,11.1287,20100.0
2005-12-08 13:10:00,14.45,14.46,14.44,14.46,22200.0,11.1364,11.1441,11.1287,11.1441,22200.0
2005-12-08 13:15:00,14.46,14.46,14.45,14.46,20700.0,11.1441,11.1441,11.1364,11.1441,20700.0
2005-12-08 13:20:00,14.46,14.47,14.46,14.47,14700.0,11.1441,11.1518,11.1441,11.1518,14700.0
2005-12-08 13:25:00,14.47,14.47,14.46,14.46,22500.0,11.1518,11.1518,11.1441,11.1441,22500.0
2005-12-08 13:30:00,14.46,14.48,14.46,14.48,7500.0,11.1441,11.1596,11.1441,11.1596,7500.0
2005-12-08 13:35:00,14.47,14.47,14.47,14.47,9000.0,11.1518,11.1518,11.1518,11.1518,9000.0
2005-12-08 13:40:00,14.47,14.47,14.46,14.47,12000.0,11.1518,11.1518,11.1441,11.1518,12000.0
2005-12-08 13:45:00,14.47,14.48,14.46,14.46,13800.0,11.1518,11.1596,11.1441,11.1441,13800.0
2005-12-08 13:50:00,14.46,14.47,14.46,14.47,11700.0,11.1441,11.1518,11.1441,11.1518,11700.0
2005-12-08 13:55:00,14.47,14.48,14.47,14.47,18300.0,11.1518,11.1596,11.1518,11.1518,18300.0
2005-12-08 14:00:00,14.47,14.47,14.46,14.46,12900.0,11.1518,11.1518,11.1441,11.1441,12900.0
2005-12-08 14:05:00,14.46,14.47,14.46,14.46,28500.0,11.1441,11.1518,11.1441,11.1441,28500.0
2005-12-08 14:10:00,14.46,14.46,14.44,14.45,23400.0,11.1441,11.1441,11.1287,11.1364,23400.0
2005-12-08 14:15:00,14.45,14.45,14.44,14.44,27300.0,11.1364,11.1364,11.1287,11.1287,27300.0
2005-12-08 14:20:00,14.44,14.46,14.44,14.46,25500.0,11.1287,11.1441,11.1287,11.1441,25500.0
2005-12-08 14:25:00,14.46,14.46,14.45,14.46,12000.0,11.1441,11.1441,11.1364,11.1441,12000.0
2005-12-08 14:30:00,14.45,14.46,14.44,14.46,88200.0,11.1364,11.1441,11.1287,11.1441,88200.0
2005-12-08 14:35:00,14.46,14.47,14.45,14.47,22800.0,11.1441,11.1518,11.1364,11.1518,22800.0
2005-12-08 14:40:00,14.47,14.47,14.46,14.46,11100.0,11.1518,11.1518,11.1441,11.1441,11100.0
2005-12-08 14:45:00,14.46,14.46,14.45,14.45,20700.0,11.1441,11.1441,11.1364,11.1364,20700.0
2005-12-08 14:50:00,14.45,14.45,14.44,14.44,29100.0,11.1364,11.1364,11.1287,11.1287,29100.0
2005-12-08 14:55:00,14.45,14.45,14.44,14.44,33000.0,11.1364,11.1364,11.1287,11.1287,33000.0
2005-12-08 15:00:00,14.44,14.46,14.44,14.46,12300.0,11.1287,11.1441,11.1287,11.1441,12300.0
2005-12-08 15:05:00,14.46,14.46,14.44,14.45,21900.0,11.1441,11.1441,11.1287,11.1364,21900.0
2005-12-08 15:10:00,14.45,14.47,14.45,14.46,51900.0,11.1364,11.1518,11.1364,11.1441,51900.0
2005-12-08 15:15:00,14.46,14.47,14.45,14.47,36000.0,11.1441,11.1518,11.1364,11.1518,36000.0
2005-12-08 15:20:00,14.47,14.47,14.46,14.46,66000.0,11.1518,11.1518,11.1441,11.1441,66000.0
2005-12-08 15:25:00,14.46,14.47,14.45,14.46,72300.0,11.1441,11.1518,11.1364,11.1441,72300.0
2005-12-08 15:30:00,14.46,14.48,14.46,14.48,50700.0,11.1441,11.1596,11.1441,11.1596,50700.0
2005-12-08 15:35:00,14.48,14.48,14.47,14.48,38700.0,11.1596,11.1596,11.1518,11.1596,38700.0
2005-12-08 15:40:00,14.48,14.49,14.48,14.48,11700.0,11.1596,11.1673,11.1596,11.1596,11700.0
2005-12-08 15:45:00,14.49,14.49,14.48,14.48,31800.0,11.1673,11.1673,11.1596,11.1596,31800.0
2005-12-08 15:50:00,14.49,14.49,14.48,14.48,48600.0,11.1673,11.1673,11.1596,11.1596,48600.0
2005-12-08 15:55:00,14.47,14.49,14.47,14.48,59100.0,11.1518,11.1673,11.1518,11.1596,59100.0
2005-12-09 09:30:00,14.57,14.57,14.49,14.51,41700.0,11.2289,11.2289,11.1673,11.1827,41700.0
2005-12-09 09:35:00,14.51,14.51,14.47,14.49,20400.0,11.1827,11.1827,11.1518,11.1673,20400.0
2005-12-09 09:40:00,14.49,14.51,14.49,14.5,17400.0,11.1673,11.1827,11.1673,11.175,17400.0
2005-12-09 09:45:00,14.5,14.58,14.5,14.57,57000.0,11.175,11.2366,11.175,11.2289,57000.0
2005-12-09 09:50:00,14.57,14.57,14.54,14.56,50400.0,11.2289,11.2289,11.2058,11.2212,50400.0
2005-12-09 09:55:00,14.57,14.59,14.57,14.57,26100.0,11.2289,11.2443,11.2289,11.2289,26100.0
2005-12-09 10:00:00,14.57,14.6,14.57,14.6,34500.0,11.2289,11.252,11.2289,11.252,34500.0
2005-12-09 10:05:00,14.6,14.61,14.58,14.6,23100.0,11.252,11.2597,11.2366,11.252,23100.0
2005-12-09 10:10:00,14.59,14.59,14.52,14.55,111600.0,11.2443,11.2443,11.1904,11.2135,111600.0
2005-12-09 10:15:00,14.55,14.56,14.51,14.54,57600.0,11.2135,11.2212,11.1827,11.2058,57600.0
2005-12-09 10:20:00,14.54,14.54,14.51,14.51,26700.0,11.2058,11.2058,11.1827,11.1827,26700.0
2005-12-09 10:25:00,14.51,14.51,14.49,14.49,20400.0,11.1827,11.1827,11.1673,11.1673,20400.0
2005-12-09 10:30:00,14.49,14.49,14.44,14.46,41700.0,11.1673,11.1673,11.1287,11.1441,41700.0
2005-12-09 10:35:00,14.46,14.48,14.45,14.48,18600.0,11.1441,11.1596,11.1364,11.1596,18600.0
2005-12-09 10:40:00,14.48,14.48,14.47,14.47,11100.0,11.1596,11.1596,11.1518,11.1518,11100.0
2005-12-09 10:45:00,14.47,14.5,14.46,14.5,10800.0,11.1518,11.175,11.1441,11.175,10800.0
2005-12-09 10:50:00,14.49,14.5,14.48,14.49,14400.0,11.1673,11.175,11.1596,11.1673,14400.0
2005-12-09 10:55:00,14.49,14.49,14.48,14.49,10500.0,11.1673,11.1673,11.1596,11.1673,10500.0
2005-12-09 11:00:00,14.49,14.52,14.49,14.52,10800.0,11.1673,11.1904,11.1673,11.1904,10800.0
2005-12-09 11:05:00,14.52,14.57,14.52,14.55,13800.0,11.1904,11.2289,11.1904,11.2135,13800.0
2005-12-09 11:10:00,14.55,14.55,14.52,14.55,44700.0,11.2135,11.2135,11.1904,11.2135,44700.0
2005-12-09 11:15:00,14.54,14.54,14.53,14.53,17100.0,11.2058,11.2058,11.1981,11.1981,17100.0
2005-12-09 11:20:00,14.53,14.53,14.49,14.5,15300.0,11.1981,11.1981,11.1673,11.175,15300.0
2005-12-09 11:25:00,14.5,14.5,14.49,14.5,9900.0,11.175,11.175,11.1673,11.175,9900.0
2005-12-09 11:30:00,14.5,14.5,14.49,14.5,8400.0,11.175,11.175,11.1673,11.175,8400.0
2005-12-09 11:35:00,14.5,14.52,14.5,14.52,11700.0,11.175,11.1904,11.175,11.1904,11700.0
2005-12-09 11:40:00,14.52,14.53,14.52,14.52,10500.0,11.1904,11.1981,11.1904,11.1904,10500.0
2005-12-09 11:45:00,14.52,14.53,14.52,14.53,4800.0,11.1904,11.1981,11.1904,11.1981,4800.0
2005-12-09 11:50:00,14.53,14.53,14.52,14.52,7500.0,11.1981,11.1981,11.1904,11.1904,7500.0
2005-12-09 11:55:00,14.52,14.52,14.51,14.51,22800.0,11.1904,11.1904,11.1827,11.1827,22800.0
2005-12-09 12:00:00,14.51,14.53,14.51,14.53,10500.0,11.1827,11.1981,11.1827,11.1981,10500.0
2005-12-09 12:05:00,14.52,14.55,14.52,14.55,13200.0,11.1904,11.2135,11.1904,11.2135,13200.0
2005-12-09 12:10:00,14.55,14.57,14.54,14.57,15600.0,11.2135,11.2289,11.2058,11.2289,15600.0
2005-12-09 12:15:00,14.56,14.57,14.56,14.56,5100.0,11.2212,11.2289,11.2212,11.2212,5100.0
2005-12-09 12:20:00,14.56,14.56,14.53,14.54,5400.0,11.2212,11.2212,11.1981,11.2058,5400.0
2005-12-09 12:25:00,14.54,14.54,14.52,14.53,5100.0,11.2058,11.2058,11.1904,11.1981,5100.0
2005-12-09 12:30:00,14.52,14.52,14.52,14.52,11100.0,11.1904,11.1904,11.1904,11.1904,11100.0
2005-12-09 12:35:00,14.52,14.52,14.52,14.52,4200.0,11.1904,11.1904,11.1904,11.1904,4200.0
2005-12-09 12:40:00,14.52,14.52,14.52,14.52,8400.0,11.1904,11.1904,11.1904,11.1904,8400.0
2005-12-09 12:45:00,14.53,14.53,14.53,14.53,6900.0,11.1981,11.1981,11.1981,11.1981,6900.0
2005-12-09 12:50:00,14.53,14.53,14.52,14.53,10800.0,11.1981,11.1981,11.1904,11.1981,10800.0
2005-12-09 12:55:00,14.54,14.55,14.54,14.55,6000.0,11.2058,11.2135,11.2058,11.2135,6000.0
2005-12-09 13:00:00,14.55,14.57,14.55,14.55,24000.0,11.2135,11.2289,11.2135,11.2135,24000.0
2005-12-09 13:05:00,14.55,14.56,14.55,14.56,2400.0,11.2135,11.2212,11.2135,11.2212,2400.0
2005-12-09 13:10:00,14.55,14.56,14.55,14.56,2400.0,11.2135,11.2212,11.2135,11.2212,2400.0
2005-12-09 13:15:00,14.56,14.56,14.56,14.56,5400.0,11.2212,11.2212,11.2212,11.2212,5400.0
2005-12-09 13:20:00,14.56,14.56,14.56,14.56,4200.0,11.2212,11.2212,11.2212,11.2212,4200.0
2005-12-09 13:25:00,14.57,14.58,14.57,14.57,11400.0,11.2289,11.2366,11.2289,11.2289,11400.0
2005-12-09 13:30:00,14.57,14.59,14.56,14.59,6000.0,11.2289,11.2443,11.2212,11.2443,6000.0
2005-12-09 13:35:00,14.6,14.6,14.58,14.58,5100.0,11.252,11.252,11.2366,11.2366,5100.0
2005-12-09 13:40:00,14.58,14.6,14.58,14.59,12000.0,11.2366,11.252,11.2366,11.2443,12000.0
2005-12-09 13:45:00,14.59,14.6,14.57,14.58,8400.0,11.2443,11.252,11.2289,11.2366,8400.0
2005-12-09 13:50:00,14.58,14.58,14.58,14.58,900.0,11.2366,11.2366,11.2366,11.2366,900.0
2005-12-09 13:55:00,14.58,14.58,14.57,14.57,14400.0,11.2366,11.2366,11.2289,11.2289,14400.0
2005-12-09 14:00:00,14.57,14.59,14.57,14.59,11400.0,11.2289,11.2443,11.2289,11.2443,11400.0
2005-12-09 14:05:00,14.59,14.59,14.58,14.58,17700.0,11.2443,11.2443,11.2366,11.2366,17700.0
2005-12-09 14:10:00,14.59,14.59,14.58,14.59,7200.0,11.2443,11.2443,11.2366,11.2443,7200.0
2005-12-09 14:15:00,14.59,14.6,14.59,14.6,9600.0,11.2443,11.252,11.2443,11.252,9600.0
2005-12-09 14:20:00,14.59,14.61,14.59,14.61,7500.0,11.2443,11.2597,11.2443,11.2597,7500.0
2005-12-09 14:25:00,14.61,14.62,14.61,14.62,7500.0,11.2597,11.2674,11.2597,11.2674,7500.0
2005-12-09 14:30:00,14.61,14.61,14.6,14.6,13800.0,11.2597,11.2597,11.252,11.252,13800.0
2005-12-09 14:35:00,14.6,14.6,14.59,14.59,13500.0,11.252,11.252,11.2443,11.2443,13500.0
2005-12-09 14:40:00,14.59,14.6,14.59,14.59,12300.0,11.2443,11.252,11.2443,11.2443,12300.0
2005-12-09 14:45:00,14.6,14.6,14.58,14.59,17400.0,11.252,11.252,11.2366,11.2443,17400.0
2005-12-09 14:50:00,14.59,14.59,14.59,14.59,7800.0,11.2443,11.2443,11.2443,11.2443,7800.0
2005-12-09 14:55:00,14.59,14.6,14.59,14.59,13500.0,11.2443,11.252,11.2443,11.2443,13500.0
2005-12-09 15:00:00,14.58,14.59,14.57,14.57,29100.0,11.2366,11.2443,11.2289,11.2289,29100.0
2005-12-09 15:05:00,14.57,14.58,14.57,14.57,16500.0,11.2289,11.2366,11.2289,11.2289,16500.0
2005-12-09 15:10:00,14.57,14.58,14.57,14.58,26400.0,11.2289,11.2366,11.2289,11.2366,26400.0
2005-12-09 15:15:00,14.58,14.59,14.58,14.59,5700.0,11.2366,11.2443,11.2366,11.2443,5700.0
2005-12-09 15:20:00,14.59,14.6,14.59,14.59,5100.0,11.2443,11.252,11.2443,11.2443,5100.0
2005-12-09 15:25:00,14.59,14.6,14.58,14.6,22200.0,11.2443,11.252,11.2366,11.252,22200.0
2005-12-09 15:30:00,14.59,14.6,14.59,14.59,14100.0,11.2443,11.252,11.2443,11.2443,14100.0
2005-12-09 15:35:00,14.59,14.59,14.58,14.59,24900.0,11.2443,11.2443,11.2366,11.2443,24900.0
2005-12-09 15:40:00,14.59,14.6,14.59,14.59,33000.0,11.2443,11.252,11.2443,11.2443,33000.0
2005-12-09 15:45:00,14.59,14.59,14.58,14.59,17400.0,11.2443,11.2443,11.2366,11.2443,17400.0
2005-12-09 15:50:00,14.59,14.59,14.57,14.57,30000.0,11.2443,11.2443,11.2289,11.2289,30000.0
2005-12-09 15:55:00,14.58,14.58,14.56,14.56,44700.0,11.2366,11.2366,11.2212,11.2212,44700.0
2005-12-12 09:30:00,14.65,14.65,14.63,14.65,28800.0,11.2906,11.2906,11.2752,11.2906,28800.0
2005-12-12 09:35:00,14.65,14.66,14.65,14.66,14100.0,11.2906,11.2983,11.2906,11.2983,14100.0
2005-12-12 09:40:00,14.66,14.66,14.64,14.65,11400.0,11.2983,11.2983,11.2829,11.2906,11400.0
2005-12-12 09:45:00,14.65,14.7,14.65,14.7,18000.0,11.2906,11.3291,11.2906,11.3291,18000.0
2005-12-12 09:50:00,14.72,14.76,14.7,14.7,29100.0,11.3445,11.3753,11.3291,11.3291,29100.0
2005-12-12 09:55:00,14.71,14.74,14.7,14.73,23400.0,11.3368,11.3599,11.3291,11.3522,23400.0
2005-12-12 10:00:00,14.73,14.73,14.7,14.7,8400.0,11.3522,11.3522,11.3291,11.3291,8400.0
2005-12-12 10:05:00,14.71,14.72,14.7,14.72,9000.0,11.3368,11.3445,11.3291,11.3445,9000.0
2005-12-12 10:10:00,14.71,14.71,14.7,14.7,7200.0,11.3368,11.3368,11.3291,11.3291,7200.0
2005-12-12 10:15:00,14.71,14.72,14.71,14.72,13200.0,11.3368,11.3445,11.3368,11.3445,13200.0
2005-12-12 10:20:00,14.72,14.73,14.72,14.73,9600.0,11.3445,11.3522,11.3445,11.3522,9600.0
2005-12-12 10:25:00,14.73,14.73,14.71,14.73,16500.0,11.3522,11.3522,11.3368,11.3522,16500.0
2005-12-12 10:30:00,14.73,14.74,14.73,14.73,11700.0,11.3522,11.3599,11.3522,11.3522,11700.0
2005-12-12 10:35:00,14.73,14.73,14.7,14.71,36600.0,11.3522,11.3522,11.3291,11.3368,36600.0
2005-12-12 10:40:00,14.71,14.71,14.68,14.69,25200.0,11.3368,11.3368,11.3137,11.3214,25200.0
2005-12-12 10:45:00,14.69,14.69,14.68,14.68,13800.0,11.3214,11.3214,11.3137,11.3137,13800.0
2005-12-12 10:50:00,14.68,14.69,14.67,14.68,31500.0,11.3137,11.3214,11.306,11.3137,31500.0
2005-12-12 10:55:00,14.68,14.71,14.67,14.7,25200.0,11.3137,11.3368,11.306,11.3291,25200.0
2005-12-12 11:00:00,14.7,14.71,14.7,14.7,18900.0,11.3291,11.3368,11.3291,11.3291,18900.0
2005-12-12 11:05:00,14.7,14.7,14.69,14.69,20700.0,11.3291,11.3291,11.3214,11.3214,20700.0
2005-12-12 11:10:00,14.69,14.71,14.69,14.71,19800.0,11.3214,11.3368,11.3214,11.3368,19800.0
2005-12-12 11:15:00,14.71,14.71,14.69,14.69,24300.0,11.3368,11.3368,11.3214,11.3214,24300.0
2005-12-12 11:20:00,14.69,14.7,14.69,14.69,20100.0,11.3214,11.3291,11.3214,11.3214,20100.0
2005-12-12 11:25:00,14.69,14.69,14.69,14.69,18300.0,11.3214,11.3214,11.3214,11.3214,18300.0
2005-12-12 11:30:00,14.69,14.69,14.69,14.69,3900.0,11.3214,11.3214,11.3214,11.3214,3900.0
2005-12-12 11:35:00,14.69,14.69,14.69,14.69,3600.0,11.3214,11.3214,11.3214,11.3214,3600.0
2005-12-12 11:40:00,14.69,14.7,14.69,14.7,4800.0,11.3214,11.3291,11.3214,11.3291,4800.0
2005-12-12 11:45:00,14.7,14.7,14.7,14.7,17100.0,11.3291,11.3291,11.3291,11.3291,17100.0
2005-12-12 11:50:00,14.7,14.7,14.69,14.69,10200.0,11.3291,11.3291,11.3214,11.3214,10200.0
2005-12-12 11:55:00,14.69,14.7,14.69,14.69,17700.0,11.3214,11.3291,11.3214,11.3214,17700.0
2005-12-12 12:00:00,14.69,14.69,14.69,14.69,900.0,11.3214,11.3214,11.3214,11.3214,900.0
2005-12-12 12:05:00,14.69,14.69,14.69,14.69,12600.0,11.3214,11.3214,11.3214,11.3214,12600.0
2005-12-12 12:10:00,14.69,14.7,14.69,14.7,9600.0,11.3214,11.3291,11.3214,11.3291,9600.0
2005-12-12 12:15:00,14.7,14.7,14.7,14.7,3600.0,11.3291,11.3291,11.3291,11.3291,3600.0
2005-12-12 12:20:00,14.7,14.7,14.7,14.7,6300.0,11.3291,11.3291,11.3291,11.3291,6300.0
2005-12-12 12:25:00,14.7,14.71,14.7,14.7,9000.0,11.3291,11.3368,11.3291,11.3291,9000.0
2005-12-12 12:30:00,14.69,14.7,14.69,14.7,13200.0,11.3214,11.3291,11.3214,11.3291,13200.0
2005-12-12 12:35:00,14.7,14.7,14.7,14.7,1800.0,11.3291,11.3291,11.3291,11.3291,1800.0
2005-12-12 12:40:00,14.7,14.7,14.69,14.7,18900.0,11.3291,11.3291,11.3214,11.3291,18900.0
2005-12-12 12:45:00,14.71,14.72,14.7,14.7,19200.0,11.3368,11.3445,11.3291,11.3291,19200.0
2005-12-12 12:50:00,14.7,14.71,14.7,14.71,4800.0,11.3291,11.3368,11.3291,11.3368,4800.0
2005-12-12 12:55:00,14.71,14.71,14.7,14.71,5700.0,11.3368,11.3368,11.3291,11.3368,5700.0
2005-12-12 13:00:00,14.7,14.72,14.7,14.7,34200.0,11.3291,11.3445,11.3291,11.3291,34200.0
2005-12-12 13:05:00,14.7,14.72,14.7,14.71,29100.0,11.3291,11.3445,11.3291,11.3368,29100.0
2005-12-12 13:10:00,14.7,14.71,14.7,14.71,19200.0,11.3291,11.3368,11.3291,11.3368,19200.0
2005-12-12 13:15:00,14.71,14.71,14.71,14.71,2100.0,11.3368,11.3368,11.3368,11.3368,2100.0
2005-12-12 13:20:00,14.7,14.71,14.7,14.7,12300.0,11.3291,11.3368,11.3291,11.3291,12300.0
2005-12-12 13:25:00,14.7,14.7,14.69,14.69,11100.0,11.3291,11.3291,11.3214,11.3214,11100.0
2005-12-12 13:30:00,14.69,14.7,14.69,14.7,28800.0,11.3214,11.3291,11.3214,11.3291,28800.0
2005-12-12 13:35:00,14.69,14.7,14.69,14.7,18000.0,11.3214,11.3291,11.3214,11.3291,18000.0
2005-12-12 13:40:00,14.7,14.7,14.7,14.7,18000.0,11.3291,11.3291,11.3291,11.3291,18000.0
2005-12-12 13:45:00,14.71,14.71,14.7,14.7,10200.0,11.3368,11.3368,11.3291,11.3291,10200.0
2005-12-12 13:50:00,14.7,14.7,14.69,14.7,1500.0,11.3291,11.3291,11.3214,11.3291,1500.0
2005-12-12 13:55:00,14.69,14.7,14.69,14.7,25500.0,11.3214,11.3291,11.3214,11.3291,25500.0
2005-12-12 14:00:00,14.7,14.71,14.7,14.71,7500.0,11.3291,11.3368,11.3291,11.3368,7500.0
2005-12-12 14:05:00,14.7,14.7,14.7,14.7,6300.0,11.3291,11.3291,11.3291,11.3291,6300.0
2005-12-12 14:10:00,14.7,14.7,14.7,14.7,8100.0,11.3291,11.3291,11.3291,11.3291,8100.0
2005-12-12 14:15:00,14.7,14.7,14.7,14.7,14400.0,11.3291,11.3291,11.3291,11.3291,14400.0
2005-12-12 14:20:00,14.7,14.71,14.7,14.71,8100.0,11.3291,11.3368,11.3291,11.3368,8100.0
2005-12-12 14:25:00,14.71,14.71,14.7,14.7,10500.0,11.3368,11.3368,11.3291,11.3291,10500.0
2005-12-12 14:30:00,14.7,14.7,14.69,14.7,20100.0,11.3291,11.3291,11.3214,11.3291,20100.0
2005-12-12 14:35:00,14.7,14.72,14.7,14.71,19500.0,11.3291,11.3445,11.3291,11.3368,19500.0
2005-12-12 14:40:00,14.72,14.72,14.71,14.71,6600.0,11.3445,11.3445,11.3368,11.3368,6600.0
2005-12-12 14:45:00,14.71,14.73,14.71,14.73,4800.0,11.3368,11.3522,11.3368,11.3522,4800.0
2005-12-12 14:50:00,14.73,14.73,14.71,14.71,15000.0,11.3522,11.3522,11.3368,11.3368,15000.0
2005-12-12 14:55:00,14.71,14.72,14.71,14.72,8100.0,11.3368,11.3445,11.3368,11.3445,8100.0
2005-12-12 15:00:00,14.72,14.72,14.71,14.71,5100.0,11.3445,11.3445,11.3368,11.3368,5100.0
2005-12-12 15:05:00,14.71,14.71,14.71,14.71,12300.0,11.3368,11.3368,11.3368,11.3368,12300.0
2005-12-12 15:10:00,14.7,14.72,14.7,14.72,21900.0,11.3291,11.3445,11.3291,11.3445,21900.0
2005-12-12 15:15:00,14.72,14.73,14.72,14.72,17700.0,11.3445,11.3522,11.3445,11.3445,17700.0
2005-12-12 15:20:00,14.73,14.73,14.72,14.73,18000.0,11.3522,11.3522,11.3445,11.3522,18000.0
2005-12-12 15:25:00,14.73,14.73,14.72,14.73,21300.0,11.3522,11.3522,11.3445,11.3522,21300.0
2005-12-12 15:30:00,14.73,14.73,14.72,14.72,7500.0,11.3522,11.3522,11.3445,11.3445,7500.0
2005-12-12 15:35:00,14.73,14.73,14.72,14.72,9600.0,11.3522,11.3522,11.3445,11.3445,9600.0
2005-12-12 15:40:00,14.72,14.72,14.71,14.71,20400.0,11.3445,11.3445,11.3368,11.3368,20400.0
2005-12-12 15:45:00,14.71,14.71,14.71,14.71,14400.0,11.3368,11.3368,11.3368,11.3368,14400.0
2005-12-12 15:50:00,14.71,14.72,14.71,14.72,30600.0,11.3368,11.3445,11.3368,11.3445,30600.0
2005-12-12 15:55:00,14.72,14.74,14.72,14.73,54300.0,11.3445,11.3599,11.3445,11.3522,54300.0
2005-12-13 09:30:00,14.7,14.72,14.7,14.72,43800.0,11.3291,11.3445,11.3291,11.3445,43800.0
2005-12-13 09:35:00,14.71,14.73,14.7,14.73,24000.0,11.3368,11.3522,11.3291,11.3522,24000.0
2005-12-13 09:40:00,14.73,14.77,14.73,14.75,6300.0,11.3522,11.3831,11.3522,11.3676,6300.0
2005-12-13 09:45:00,14.76,14.78,14.76,14.77,24900.0,11.3753,11.3908,11.3753,11.3831,24900.0
2005-12-13 09:50:00,14.78,14.78,14.77,14.77,23100.0,11.3908,11.3908,11.3831,11.3831,23100.0
2005-12-13 09:55:00,14.78,14.82,14.77,14.81,21900.0,11.3908,11.4216,11.3831,11.4139,21900.0
2005-12-13 10:00:00,14.8,14.85,14.8,14.84,60300.0,11.4062,11.4447,11.4062,11.437,60300.0
2005-12-13 10:05:00,14.84,14.84,14.83,14.83,18600.0,11.437,11.437,11.4293,11.4293,18600.0
2005-12-13 10:10:00,14.83,14.83,14.83,14.83,11400.0,11.4293,11.4293,11.4293,11.4293,11400.0
2005-12-13 10:15:00,14.83,14.83,14.83,14.83,163800.0,11.4293,11.4293,11.4293,11.4293,163800.0
2005-12-13 10:20:00,14.83,14.83,14.8,14.8,40200.0,11.4293,11.4293,11.4062,11.4062,40200.0
2005-12-13 10:25:00,14.8,14.8,14.8,14.8,24600.0,11.4062,11.4062,11.4062,11.4062,24600.0
2005-12-13 10:30:00,14.8,14.8,14.78,14.79,14100.0,11.4062,11.4062,11.3908,11.3985,14100.0
2005-12-13 10:35:00,14.78,14.8,14.77,14.8,16200.0,11.3908,11.4062,11.3831,11.4062,16200.0
2005-12-13 10:40:00,14.77,14.77,14.75,14.75,33600.0,11.3831,11.3831,11.3676,11.3676,33600.0
2005-12-13 10:45:00,14.75,14.75,14.74,14.74,23400.0,11.3676,11.3676,11.3599,11.3599,23400.0
2005-12-13 10:50:00,14.74,14.74,14.74,14.74,23400.0,11.3599,11.3599,11.3599,11.3599,23400.0
2005-12-13 10:55:00,14.74,14.74,14.73,14.73,38400.0,11.3599,11.3599,11.3522,11.3522,38400.0
2005-12-13 11:00:00,14.73,14.73,14.72,14.72,23400.0,11.3522,11.3522,11.3445,11.3445,23400.0
2005-12-13 11:05:00,14.72,14.72,14.7,14.7,18900.0,11.3445,11.3445,11.3291,11.3291,18900.0
2005-12-13 11:10:00,14.71,14.71,14.69,14.69,17400.0,11.3368,11.3368,11.3214,11.3214,17400.0
2005-12-13 11:15:00,14.7,14.7,14.69,14.7,30900.0,11.3291,11.3291,11.3214,11.3291,30900.0
2005-12-13 11:20:00,14.69,14.7,14.69,14.69,5100.0,11.3214,11.3291,11.3214,11.3214,5100.0
2005-12-13 11:25:00,14.69,14.7,14.69,14.7,9900.0,11.3214,11.3291,11.3214,11.3291,9900.0
2005-12-13 11:30:00,14.7,14.71,14.7,14.71,5100.0,11.3291,11.3368,11.3291,11.3368,5100.0
2005-12-13 11:35:00,14.7,14.71,14.7,14.7,18000.0,11.3291,11.3368,11.3291,11.3291,18000.0
2005-12-13 11:40:00,14.7,14.71,14.7,14.71,24300.0,11.3291,11.3368,11.3291,11.3368,24300.0
2005-12-13 11:45:00,14.7,14.71,14.7,14.71,12600.0,11.3291,11.3368,11.3291,11.3368,12600.0
2005-12-13 11:50:00,14.71,14.71,14.71,14.71,12600.0,11.3368,11.3368,11.3368,11.3368,12600.0
2005-12-13 11:55:00,14.71,14.72,14.71,14.72,44100.0,11.3368,11.3445,11.3368,11.3445,44100.0
2005-12-13 12:00:00,14.72,14.72,14.72,14.72,9300.0,11.3445,11.3445,11.3445,11.3445,9300.0
2005-12-13 12:05:00,14.72,14.72,14.72,14.72,1500.0,11.3445,11.3445,11.3445,11.3445,1500.0
2005-12-13 12:10:00,14.72,14.73,14.72,14.72,11700.0,11.3445,11.3522,11.3445,11.3445,11700.0
2005-12-13 12:15:00,14.73,14.74,14.73,14.74,16800.0,11.3522,11.3599,11.3522,11.3599,16800.0
2005-12-13 12:20:00,14.74,14.75,14.73,14.75,49200.0,11.3599,11.3676,11.3522,11.3676,49200.0
2005-12-13 12:25:00,14.75,14.75,14.72,14.73,105300.0,11.3676,11.3676,11.3445,11.3522,105300.0
2005-12-13 12:30:00,14.73,14.74,14.72,14.73,15300.0,11.3522,11.3599,11.3445,11.3522,15300.0
2005-12-13 12:35:00,14.73,14.73,14.73,14.73,7800.0,11.3522,11.3522,11.3522,11.3522,7800.0
2005-12-13 12:40:00,14.73,14.73,14.73,14.73,8400.0,11.3522,11.3522,11.3522,11.3522,8400.0
2005-12-13 12:45:00,14.73,14.73,14.72,14.73,6600.0,11.3522,11.3522,11.3445,11.3522,6600.0
2005-12-13 12:50:00,14.73,14.73,14.72,14.73,7800.0,11.3522,11.3522,11.3445,11.3522,7800.0
2005-12-13 12:55:00,14.73,14.73,14.72,14.72,10800.0,11.3522,11.3522,11.3445,11.3445,10800.0
2005-12-13 13:00:00,14.72,14.72,14.72,14.72,22500.0,11.3445,11.3445,11.3445,11.3445,22500.0
2005-12-13 13:05:00,14.72,14.72,14.71,14.71,8700.0,11.3445,11.3445,11.3368,11.3368,8700.0
2005-12-13 13:10:00,14.72,14.72,14.71,14.71,9900.0,11.3445,11.3445,11.3368,11.3368,9900.0
2005-12-13 13:15:00,14.71,14.72,14.71,14.72,3300.0,11.3368,11.3445,11.3368,11.3445,3300.0
2005-12-13 13:20:00,14.72,14.72,14.71,14.72,2700.0,11.3445,11.3445,11.3368,11.3445,2700.0
2005-12-13 13:25:00,14.71,14.71,14.7,14.71,9300.0,11.3368,11.3368,11.3291,11.3368,9300.0
2005-12-13 13:30:00,14.71,14.71,14.7,14.71,3300.0,11.3368,11.3368,11.3291,11.3368,3300.0
2005-12-13 13:35:00,14.7,14.7,14.7,14.7,6300.0,11.3291,11.3291,11.3291,11.3291,6300.0
2005-12-13 13:40:00,14.7,14.7,14.7,14.7,5100.0,11.3291,11.3291,11.3291,11.3291,5100.0
2005-12-13 13:45:00,14.69,14.7,14.69,14.7,2400.0,11.3214,11.3291,11.3214,11.3291,2400.0
2005-12-13 13:50:00,14.69,14.69,14.69,14.69,13800.0,11.3214,11.3214,11.3214,11.3214,13800.0
2005-12-13 13:55:00,14.69,14.7,14.69,14.7,4800.0,11.3214,11.3291,11.3214,11.3291,4800.0
2005-12-13 14:00:00,14.69,14.7,14.69,14.7,6900.0,11.3214,11.3291,11.3214,11.3291,6900.0
2005-12-13 14:05:00,14.7,14.71,14.7,14.71,1800.0,11.3291,11.3368,11.3291,11.3368,1800.0
2005-12-13 14:10:00,14.71,14.74,14.71,14.74,17100.0,11.3368,11.3599,11.3368,11.3599,17100.0
2005-12-13 14:15:00,14.74,14.74,14.71,14.73,30000.0,11.3599,11.3599,11.3368,11.3522,30000.0
2005-12-13 14:20:00,14.73,14.79,14.73,14.77,52800.0,11.3522,11.3985,11.3522,11.3831,52800.0
2005-12-13 14:25:00,14.77,14.77,14.75,14.75,9000.0,11.3831,11.3831,11.3676,11.3676,9000.0
2005-12-13 14:30:00,14.76,14.76,14.74,14.74,30300.0,11.3753,11.3753,11.3599,11.3599,30300.0
2005-12-13 14:35:00,14.75,14.75,14.74,14.75,27300.0,11.3676,11.3676,11.3599,11.3676,27300.0
2005-12-13 14:40:00,14.75,14.76,14.74,14.75,40200.0,11.3676,11.3753,11.3599,11.3676,40200.0
2005-12-13 14:45:00,14.74,14.75,14.73,14.73,21600.0,11.3599,11.3676,11.3522,11.3522,21600.0
2005-12-13 14:50:00,14.73,14.75,14.73,14.75,20700.0,11.3522,11.3676,11.3522,11.3676,20700.0
2005-12-13 14:55:00,14.75,14.76,14.75,14.75,17100.0,11.3676,11.3753,11.3676,11.3676,17100.0
2005-12-13 15:00:00,14.75,14.76,14.73,14.74,41100.0,11.3676,11.3753,11.3522,11.3599,41100.0
2005-12-13 15:05:00,14.74,14.74,14.72,14.73,18600.0,11.3599,11.3599,11.3445,11.3522,18600.0
2005-12-13 15:10:00,14.74,14.75,14.73,14.75,31200.0,11.3599,11.3676,11.3522,11.3676,31200.0
2005-12-13 15:15:00,14.75,14.75,14.74,14.75,53100.0,11.3676,11.3676,11.3599,11.3676,53100.0
2005-12-13 15:20:00,14.75,14.76,14.75,14.75,96600.0,11.3676,11.3753,11.3676,11.3676,96600.0
2005-12-13 15:25:00,14.75,14.76,14.75,14.75,72000.0,11.3676,11.3753,11.3676,11.3676,72000.0
2005-12-13 15:30:00,14.75,14.77,14.75,14.76,38700.0,11.3676,11.3831,11.3676,11.3753,38700.0
2005-12-13 15:35:00,14.77,14.78,14.76,14.76,49800.0,11.3831,11.3908,11.3753,11.3753,49800.0
2005-12-13 15:40:00,14.76,14.77,14.76,14.76,52500.0,11.3753,11.3831,11.3753,11.3753,52500.0
2005-12-13 15:45:00,14.77,14.77,14.75,14.76,81900.0,11.3831,11.3831,11.3676,11.3753,81900.0
2005-12-13 15:50:00,14.76,14.76,14.75,14.75,169800.0,11.3753,11.3753,11.3676,11.3676,169800.0
2005-12-13 15:55:00,14.75,14.75,14.74,14.74,193800.0,11.3676,11.3676,11.3599,11.3599,193800.0
2005-12-14 09:30:00,14.73,14.73,14.71,14.71,19200.0,11.3522,11.3522,11.3368,11.3368,19200.0
2005-12-14 09:35:00,14.71,14.77,14.71,14.77,9600.0,11.3368,11.3831,11.3368,11.3831,9600.0
2005-12-14 09:40:00,14.77,14.79,14.75,14.75,25200.0,11.3831,11.3985,11.3676,11.3676,25200.0
2005-12-14 09:45:00,14.76,14.76,14.7,14.72,10800.0,11.3753,11.3753,11.3291,11.3445,10800.0
2005-12-14 09:50:00,14.7,14.71,14.69,14.69,37500.0,11.3291,11.3368,11.3214,11.3214,37500.0
2005-12-14 09:55:00,14.69,14.7,14.69,14.7,25800.0,11.3214,11.3291,11.3214,11.3291,25800.0
2005-12-14 10:00:00,14.69,14.72,14.69,14.71,27300.0,11.3214,11.3445,11.3214,11.3368,27300.0
2005-12-14 10:05:00,14.71,14.72,14.71,14.71,5700.0,11.3368,11.3445,11.3368,11.3368,5700.0
2005-12-14 10:10:00,14.72,14.72,14.71,14.71,10800.0,11.3445,11.3445,11.3368,11.3368,10800.0
2005-12-14 10:15:00,14.7,14.72,14.7,14.72,19500.0,11.3291,11.3445,11.3291,11.3445,19500.0
2005-12-14 10:20:00,14.72,14.72,14.71,14.71,11100.0,11.3445,11.3445,11.3368,11.3368,11100.0
2005-12-14 10:25:00,14.7,14.71,14.69,14.71,13500.0,11.3291,11.3368,11.3214,11.3368,13500.0
2005-12-14 10:30:00,14.71,14.72,14.7,14.72,33000.0,11.3368,11.3445,11.3291,11.3445,33000.0
2005-12-14 10:35:00,14.72,14.73,14.71,14.71,24300.0,11.3445,11.3522,11.3368,11.3368,24300.0
2005-12-14 10:40:00,14.71,14.72,14.71,14.71,16800.0,11.3368,11.3445,11.3368,11.3368,16800.0
2005-12-14 10:45:00,14.71,14.72,14.71,14.71,23100.0,11.3368,11.3445,11.3368,11.3368,23100.0
2005-12-14 10:50:00,14.71,14.71,14.7,14.71,21300.0,11.3368,11.3368,11.3291,11.3368,21300.0
2005-12-14 10:55:00,14.72,14.73,14.7,14.7,47100.0,11.3445,11.3522,11.3291,11.3291,47100.0
2005-12-14 11:00:00,14.7,14.71,14.69,14.7,14100.0,11.3291,11.3368,11.3214,11.3291,14100.0
2005-12-14 11:05:00,14.7,14.72,14.7,14.7,16500.0,11.3291,11.3445,11.3291,11.3291,16500.0
2005-12-14 11:10:00,14.7,14.7,14.69,14.7,11100.0,11.3291,11.3291,11.3214,11.3291,11100.0
2005-12-14 11:15:00,14.7,14.71,14.69,14.71,11400.0,11.3291,11.3368,11.3214,11.3368,11400.0
2005-12-14 11:20:00,14.7,14.71,14.7,14.7,17400.0,11.3291,11.3368,11.3291,11.3291,17400.0
2005-12-14 11:25:00,14.7,14.7,14.69,14.7,7200.0,11.3291,11.3291,11.3214,11.3291,7200.0
2005-12-14 11:30:00,14.7,14.7,14.69,14.69,13500.0,11.3291,11.3291,11.3214,11.3214,13500.0
2005-12-14 11:35:00,14.7,14.71,14.69,14.7,8700.0,11.3291,11.3368,11.3214,11.3291,8700.0
2005-12-14 11:40:00,14.7,14.71,14.7,14.71,12600.0,11.3291,11.3368,11.3291,11.3368,12600.0
2005-12-14 11:45:00,14.71,14.72,14.71,14.72,5700.0,11.3368,11.3445,11.3368,11.3445,5700.0
2005-12-14 11:50:00,14.72,14.72,14.72,14.72,11100.0,11.3445,11.3445,11.3445,11.3445,11100.0
2005-12-14 11:55:00,14.72,14.72,14.7,14.72,15600.0,11.3445,11.3445,11.3291,11.3445,15600.0
2005-12-14 12:00:00,14.72,14.72,14.7,14.71,7800.0,11.3445,11.3445,11.3291,11.3368,7800.0
2005-12-14 12:05:00,14.71,14.71,14.7,14.7,5400.0,11.3368,11.3368,11.3291,11.3291,5400.0
2005-12-14 12:10:00,14.71,14.72,14.7,14.7,6000.0,11.3368,11.3445,11.3291,11.3291,6000.0
2005-12-14 12:15:00,14.71,14.71,14.71,14.71,5100.0,11.3368,11.3368,11.3368,11.3368,5100.0
2005-12-14 12:20:00,14.71,14.72,14.71,14.72,11400.0,11.3368,11.3445,11.3368,11.3445,11400.0
2005-12-14 12:25:00,14.72,14.73,14.71,14.71,12600.0,11.3445,11.3522,11.3368,11.3368,12600.0
2005-12-14 12:30:00,14.71,14.71,14.7,14.71,18000.0,11.3368,11.3368,11.3291,11.3368,18000.0
2005-12-14 12:35:00,14.71,14.71,14.7,14.71,3000.0,11.3368,11.3368,11.3291,11.3368,3000.0
2005-12-14 12:40:00,14.71,14.72,14.71,14.72,10500.0,11.3368,11.3445,11.3368,11.3445,10500.0
2005-12-14 12:45:00,14.72,14.72,14.71,14.71,6000.0,11.3445,11.3445,11.3368,11.3368,6000.0
2005-12-14 12:50:00,14.71,14.72,14.71,14.72,9900.0,11.3368,11.3445,11.3368,11.3445,9900.0
2005-12-14 12:55:00,14.72,14.73,14.72,14.72,7800.0,11.3445,11.3522,11.3445,11.3445,7800.0
2005-12-14 13:00:00,14.72,14.72,14.71,14.72,10500.0,11.3445,11.3445,11.3368,11.3445,10500.0
2005-12-14 13:05:00,14.71,14.72,14.71,14.71,7800.0,11.3368,11.3445,11.3368,11.3368,7800.0
2005-12-14 13:10:00,14.71,14.72,14.71,14.71,16500.0,11.3368,11.3445,11.3368,11.3368,16500.0
2005-12-14 13:15:00,14.71,14.72,14.7,14.71,15000.0,11.3368,11.3445,11.3291,11.3368,15000.0
2005-12-14 13:20:00,14.71,14.72,14.71,14.71,9600.0,11.3368,11.3445,11.3368,11.3368,9600.0
2005-12-14 13:25:00,14.72,14.72,14.72,14.72,6900.0,11.3445,11.3445,11.3445,11.3445,6900.0
2005-12-14 13:30:00,14.72,14.72,14.71,14.72,10200.0,11.3445,11.3445,11.3368,11.3445,10200.0
2005-12-14 13:35:00,14.72,14.72,14.71,14.72,7800.0,11.3445,11.3445,11.3368,11.3445,7800.0
2005-12-14 13:40:00,14.72,14.73,14.72,14.72,12600.0,11.3445,11.3522,11.3445,11.3445,12600.0
2005-12-14 13:45:00,14.72,14.73,14.72,14.72,21900.0,11.3445,11.3522,11.3445,11.3445,21900.0
2005-12-14 13:50:00,14.73,14.73,14.72,14.73,22200.0,11.3522,11.3522,11.3445,11.3522,22200.0
2005-12-14 13:55:00,14.73,14.73,14.72,14.73,19800.0,11.3522,11.3522,11.3445,11.3522,19800.0
2005-12-14 14:00:00,14.72,14.73,14.72,14.72,11100.0,11.3445,11.3522,11.3445,11.3445,11100.0
2005-12-14 14:05:00,14.72,14.73,14.72,14.73,15300.0,11.3445,11.3522,11.3445,11.3522,15300.0
2005-12-14 14:10:00,14.72,14.72,14.72,14.72,23700.0,11.3445,11.3445,11.3445,11.3445,23700.0
2005-12-14 14:15:00,14.72,14.72,14.71,14.71,6600.0,11.3445,11.3445,11.3368,11.3368,6600.0
2005-12-14 14:20:00,14.71,14.72,14.71,14.71,16200.0,11.3368,11.3445,11.3368,11.3368,16200.0
2005-12-14 14:25:00,14.71,14.71,14.71,14.71,12600.0,11.3368,11.3368,11.3368,11.3368,12600.0
2005-12-14 14:30:00,14.71,14.72,14.7,14.71,23700.0,11.3368,11.3445,11.3291,11.3368,23700.0
2005-12-14 14:35:00,14.71,14.73,14.71,14.71,7500.0,11.3368,11.3522,11.3368,11.3368,7500.0
2005-12-14 14:40:00,14.72,14.72,14.71,14.71,12900.0,11.3445,11.3445,11.3368,11.3368,12900.0
2005-12-14 14:45:00,14.71,14.71,14.71,14.71,16800.0,11.3368,11.3368,11.3368,11.3368,16800.0
2005-12-14 14:50:00,14.71,14.71,14.71,14.71,17400.0,11.3368,11.3368,11.3368,11.3368,17400.0
2005-12-14 14:55:00,14.71,14.71,14.7,14.7,13800.0,11.3368,11.3368,11.3291,11.3291,13800.0
2005-12-14 15:00:00,14.7,14.71,14.7,14.71,34800.0,11.3291,11.3368,11.3291,11.3368,34800.0
2005-12-14 15:05:00,14.71,14.72,14.71,14.71,15300.0,11.3368,11.3445,11.3368,11.3368,15300.0
2005-12-14 15:10:00,14.7,14.71,14.69,14.7,30600.0,11.3291,11.3368,11.3214,11.3291,30600.0
2005-12-14 15:15:00,14.7,14.7,14.69,14.69,329400.0,11.3291,11.3291,11.3214,11.3214,329400.0
2005-12-14 15:20:00,14.7,14.7,14.69,14.7,27900.0,11.3291,11.3291,11.3214,11.3291,27900.0
2005-12-14 15:25:00,14.7,14.71,14.69,14.7,40800.0,11.3291,11.3368,11.3214,11.3291,40800.0
2005-12-14 15:30:00,14.7,14.7,14.69,14.69,34200.0,11.3291,11.3291,11.3214,11.3214,34200.0
2005-12-14 15:35:00,14.7,14.7,14.69,14.69,24600.0,11.3291,11.3291,11.3214,11.3214,24600.0
2005-12-14 15:40:00,14.69,14.7,14.66,14.69,512100.0,11.3214,11.3291,11.2983,11.3214,512100.0
2005-12-14 15:45:00,14.69,14.7,14.69,14.7,62700.0,11.3214,11.3291,11.3214,11.3291,62700.0
2005-12-14 15:50:00,14.7,14.7,14.67,14.67,171000.0,11.3291,11.3291,11.306,11.306,171000.0
2005-12-14 15:55:00,14.67,14.7,14.67,14.69,125400.0,11.306,11.3291,11.306,11.3214,125400.0
2005-12-15 09:30:00,14.71,14.75,14.69,14.75,28500.0,11.3368,11.3676,11.3214,11.3676,28500.0
2005-12-15 09:35:00,14.75,14.75,14.74,14.74,9600.0,11.3676,11.3676,11.3599,11.3599,9600.0
2005-12-15 09:40:00,14.74,14.74,14.73,14.74,8100.0,11.3599,11.3599,11.3522,11.3599,8100.0
2005-12-15 09:45:00,14.74,14.75,14.72,14.74,12000.0,11.3599,11.3676,11.3445,11.3599,12000.0
2005-12-15 09:50:00,14.73,14.73,14.7,14.7,25800.0,11.3522,11.3522,11.3291,11.3291,25800.0
2005-12-15 09:55:00,14.7,14.7,14.67,14.69,16500.0,11.3291,11.3291,11.306,11.3214,16500.0
2005-12-15 10:00:00,14.7,14.72,14.67,14.67,24900.0,11.3291,11.3445,11.306,11.306,24900.0
2005-12-15 10:05:00,14.67,14.68,14.64,14.67,35400.0,11.306,11.3137,11.2829,11.306,35400.0
2005-12-15 10:10:00,14.67,14.67,14.63,14.63,27300.0,11.306,11.306,11.2752,11.2752,27300.0
2005-12-15 10:15:00,14.62,14.65,14.62,14.62,32100.0,11.2674,11.2906,11.2674,11.2674,32100.0
2005-12-15 10:20:00,14.61,14.63,14.61,14.63,10500.0,11.2597,11.2752,11.2597,11.2752,10500.0
2005-12-15 10:25:00,14.64,14.65,14.63,14.64,11700.0,11.2829,11.2906,11.2752,11.2829,11700.0
2005-12-15 10:30:00,14.64,14.65,14.64,14.65,12300.0,11.2829,11.2906,11.2829,11.2906,12300.0
2005-12-15 10:35:00,14.66,14.66,14.64,14.64,28200.0,11.2983,11.2983,11.2829,11.2829,28200.0
2005-12-15 10:40:00,14.65,14.66,14.65,14.65,31800.0,11.2906,11.2983,11.2906,11.2906,31800.0
2005-12-15 10:45:00,14.65,14.66,14.65,14.65,13500.0,11.2906,11.2983,11.2906,11.2906,13500.0
2005-12-15 10:50:00,14.65,14.65,14.65,14.65,8100.0,11.2906,11.2906,11.2906,11.2906,8100.0
2005-12-15 10:55:00,14.65,14.67,14.65,14.66,7500.0,11.2906,11.306,11.2906,11.2983,7500.0
2005-12-15 11:00:00,14.66,14.67,14.66,14.67,6300.0,11.2983,11.306,11.2983,11.306,6300.0
2005-12-15 11:05:00,14.66,14.67,14.66,14.66,12000.0,11.2983,11.306,11.2983,11.2983,12000.0
2005-12-15 11:10:00,14.66,14.66,14.66,14.66,4200.0,11.2983,11.2983,11.2983,11.2983,4200.0
2005-12-15 11:15:00,14.66,14.68,14.65,14.68,4500.0,11.2983,11.3137,11.2906,11.3137,4500.0
2005-12-15 11:20:00,14.68,14.68,14.67,14.67,5700.0,11.3137,11.3137,11.306,11.306,5700.0
2005-12-15 11:25:00,14.66,14.67,14.66,14.66,6300.0,11.2983,11.306,11.2983,11.2983,6300.0
2005-12-15 11:30:00,14.67,14.67,14.66,14.67,6300.0,11.306,11.306,11.2983,11.306,6300.0
2005-12-15 11:35:00,14.67,14.68,14.67,14.67,11100.0,11.306,11.3137,11.306,11.306,11100.0
2005-12-15 11:40:00,14.67,14.67,14.66,14.67,6300.0,11.306,11.306,11.2983,11.306,6300.0
2005-12-15 11:45:00,14.67,14.7,14.67,14.7,16200.0,11.306,11.3291,11.306,11.3291,16200.0
2005-12-15 11:50:00,14.69,14.7,14.69,14.7,9600.0,11.3214,11.3291,11.3214,11.3291,9600.0
2005-12-15 11:55:00,14.69,14.71,14.69,14.7,4800.0,11.3214,11.3368,11.3214,11.3291,4800.0
2005-12-15 12:00:00,14.71,14.71,14.69,14.7,5400.0,11.3368,11.3368,11.3214,11.3291,5400.0
2005-12-15 12:05:00,14.7,14.71,14.7,14.71,6000.0,11.3291,11.3368,11.3291,11.3368,6000.0
2005-12-15 12:10:00,14.72,14.72,14.71,14.71,3000.0,11.3445,11.3445,11.3368,11.3368,3000.0
2005-12-15 12:15:00,14.7,14.7,14.68,14.69,3300.0,11.3291,11.3291,11.3137,11.3214,3300.0
2005-12-15 12:20:00,14.69,14.7,14.69,14.69,12000.0,11.3214,11.3291,11.3214,11.3214,12000.0
2005-12-15 12:25:00,14.7,14.71,14.69,14.7,8400.0,11.3291,11.3368,11.3214,11.3291,8400.0
2005-12-15 12:30:00,14.7,14.71,14.69,14.71,11400.0,11.3291,11.3368,11.3214,11.3368,11400.0
2005-12-15 12:35:00,14.71,14.71,14.68,14.68,26700.0,11.3368,11.3368,11.3137,11.3137,26700.0
2005-12-15 12:40:00,14.69,14.7,14.69,14.7,6000.0,11.3214,11.3291,11.3214,11.3291,6000.0
2005-12-15 12:45:00,14.7,14.7,14.68,14.68,10500.0,11.3291,11.3291,11.3137,11.3137,10500.0
2005-12-15 12:50:00,14.68,14.7,14.68,14.69,9000.0,11.3137,11.3291,11.3137,11.3214,9000.0
2005-12-15 12:55:00,14.69,14.7,14.69,14.7,5700.0,11.3214,11.3291,11.3214,11.3291,5700.0
2005-12-15 13:00:00,14.69,14.69,14.68,14.68,10200.0,11.3214,11.3214,11.3137,11.3137,10200.0
2005-12-15 13:05:00,14.68,14.7,14.67,14.69,11100.0,11.3137,11.3291,11.306,11.3214,11100.0
2005-12-15 13:10:00,14.68,14.69,14.68,14.69,4500.0,11.3137,11.3214,11.3137,11.3214,4500.0
2005-12-15 13:15:00,14.69,14.69,14.69,14.69,3600.0,11.3214,11.3214,11.3214,11.3214,3600.0
2005-12-15 13:20:00,14.68,14.68,14.68,14.68,5100.0,11.3137,11.3137,11.3137,11.3137,5100.0
2005-12-15 13:25:00,14.69,14.69,14.68,14.68,6300.0,11.3214,11.3214,11.3137,11.3137,6300.0
2005-12-15 13:30:00,14.68,14.68,14.67,14.68,6300.0,11.3137,11.3137,11.306,11.3137,6300.0
2005-12-15 13:35:00,14.68,14.7,14.68,14.7,6000.0,11.3137,11.3291,11.3137,11.3291,6000.0
2005-12-15 13:40:00,14.69,14.7,14.68,14.68,5100.0,11.3214,11.3291,11.3137,11.3137,5100.0
2005-12-15 13:45:00,14.68,14.71,14.68,14.7,16200.0,11.3137,11.3368,11.3137,11.3291,16200.0
2005-12-15 13:50:00,14.7,14.71,14.69,14.7,11100.0,11.3291,11.3368,11.3214,11.3291,11100.0
2005-12-15 13:55:00,14.7,14.72,14.7,14.71,18300.0,11.3291,11.3445,11.3291,11.3368,18300.0
2005-12-15 14:00:00,14.71,14.72,14.71,14.72,10200.0,11.3368,11.3445,11.3368,11.3445,10200.0
2005-12-15 14:05:00,14.71,14.71,14.69,14.71,16800.0,11.3368,11.3368,11.3214,11.3368,16800.0
2005-12-15 14:10:00,14.7,14.71,14.68,14.68,19200.0,11.3291,11.3368,11.3137,11.3137,19200.0
2005-12-15 14:15:00,14.69,14.7,14.68,14.7,18900.0,11.3214,11.3291,11.3137,11.3291,18900.0
2005-12-15 14:20:00,14.71,14.71,14.69,14.7,29700.0,11.3368,11.3368,11.3214,11.3291,29700.0
2005-12-15 14:25:00,14.7,14.7,14.7,14.7,8400.0,11.3291,11.3291,11.3291,11.3291,8400.0
2005-12-15 14:30:00,14.7,14.7,14.68,14.69,15600.0,11.3291,11.3291,11.3137,11.3214,15600.0
2005-12-15 14:35:00,14.68,14.69,14.67,14.67,11400.0,11.3137,11.3214,11.306,11.306,11400.0
2005-12-15 14:40:00,14.68,14.68,14.67,14.67,12000.0,11.3137,11.3137,11.306,11.306,12000.0
2005-12-15 14:45:00,14.67,14.68,14.67,14.67,9000.0,11.306,11.3137,11.306,11.306,9000.0
2005-12-15 14:50:00,14.67,14.68,14.67,14.68,18300.0,11.306,11.3137,11.306,11.3137,18300.0
2005-12-15 14:55:00,14.67,14.68,14.67,14.67,11400.0,11.306,11.3137,11.306,11.306,11400.0
2005-12-15 15:00:00,14.68,14.68,14.68,14.68,16500.0,11.3137,11.3137,11.3137,11.3137,16500.0
2005-12-15 15:05:00,14.68,14.69,14.68,14.68,15900.0,11.3137,11.3214,11.3137,11.3137,15900.0
2005-12-15 15:10:00,14.68,14.68,14.68,14.68,9900.0,11.3137,11.3137,11.3137,11.3137,9900.0
2005-12-15 15:15:00,14.68,14.68,14.68,14.68,10800.0,11.3137,11.3137,11.3137,11.3137,10800.0
2005-12-15 15:20:00,14.68,14.69,14.68,14.69,28200.0,11.3137,11.3214,11.3137,11.3214,28200.0
2005-12-15 15:25:00,14.68,14.69,14.67,14.67,24000.0,11.3137,11.3214,11.306,11.306,24000.0
2005-12-15 15:30:00,14.68,14.68,14.67,14.67,6900.0,11.3137,11.3137,11.306,11.306,6900.0
2005-12-15 15:35:00,14.67,14.68,14.66,14.67,55500.0,11.306,11.3137,11.2983,11.306,55500.0
2005-12-15 15:40:00,14.67,14.7,14.67,14.7,15300.0,11.306,11.3291,11.306,11.3291,15300.0
2005-12-15 15:45:00,14.69,14.69,14.67,14.68,9900.0,11.3214,11.3214,11.306,11.3137,9900.0
2005-12-15 15:50:00,14.67,14.7,14.67,14.7,32700.0,11.306,11.3291,11.306,11.3291,32700.0
2005-12-15 15:55:00,14.7,14.71,14.7,14.7,81300.0,11.3291,11.3368,11.3291,11.3291,81300.0
2005-12-16 09:30:00,14.67,14.69,14.67,14.67,414000.0,11.306,11.3214,11.306,11.306,414000.0
2005-12-16 09:35:00,14.67,14.69,14.66,14.69,30300.0,11.306,11.3214,11.2983,11.3214,30300.0
2005-12-16 09:40:00,14.67,14.68,14.66,14.67,34500.0,11.306,11.3137,11.2983,11.306,34500.0
2005-12-16 09:45:00,14.68,14.68,14.66,14.67,29100.0,11.3137,11.3137,11.2983,11.306,29100.0
2005-12-16 09:50:00,14.67,14.72,14.67,14.71,16200.0,11.306,11.3445,11.306,11.3368,16200.0
2005-12-16 09:55:00,14.71,14.74,14.7,14.74,6900.0,11.3368,11.3599,11.3291,11.3599,6900.0
2005-12-16 10:00:00,14.74,14.74,14.72,14.72,15600.0,11.3599,11.3599,11.3445,11.3445,15600.0
2005-12-16 10:05:00,14.72,14.73,14.71,14.73,15900.0,11.3445,11.3522,11.3368,11.3522,15900.0
2005-12-16 10:10:00,14.71,14.72,14.71,14.71,6900.0,11.3368,11.3445,11.3368,11.3368,6900.0
2005-12-16 10:15:00,14.71,14.72,14.71,14.71,19500.0,11.3368,11.3445,11.3368,11.3368,19500.0
2005-12-16 10:20:00,14.71,14.71,14.69,14.7,11400.0,11.3368,11.3368,11.3214,11.3291,11400.0
2005-12-16 10:25:00,14.7,14.7,14.68,14.69,4500.0,11.3291,11.3291,11.3137,11.3214,4500.0
2005-12-16 10:30:00,14.69,14.69,14.68,14.68,6600.0,11.3214,11.3214,11.3137,11.3137,6600.0
2005-12-16 10:35:00,14.68,14.68,14.68,14.68,7200.0,11.3137,11.3137,11.3137,11.3137,7200.0
2005-12-16 10:40:00,14.68,14.68,14.68,14.68,12900.0,11.3137,11.3137,11.3137,11.3137,12900.0
2005-12-16 10:45:00,14.69,14.69,14.68,14.68,7200.0,11.3214,11.3214,11.3137,11.3137,7200.0
2005-12-16 10:50:00,14.68,14.68,14.64,14.65,108300.0,11.3137,11.3137,11.2829,11.2906,108300.0
2005-12-16 10:55:00,14.65,14.66,14.63,14.65,51600.0,11.2906,11.2983,11.2752,11.2906,51600.0
2005-12-16 11:00:00,14.65,14.66,14.65,14.66,7200.0,11.2906,11.2983,11.2906,11.2983,7200.0
2005-12-16 11:05:00,14.66,14.67,14.64,14.65,86700.0,11.2983,11.306,11.2829,11.2906,86700.0
2005-12-16 11:10:00,14.64,14.67,14.64,14.66,45600.0,11.2829,11.306,11.2829,11.2983,45600.0
2005-12-16 11:15:00,14.66,14.67,14.66,14.66,8400.0,11.2983,11.306,11.2983,11.2983,8400.0
2005-12-16 11:20:00,14.65,14.66,14.65,14.65,7200.0,11.2906,11.2983,11.2906,11.2906,7200.0
2005-12-16 11:25:00,14.65,14.65,14.65,14.65,12000.0,11.2906,11.2906,11.2906,11.2906,12000.0
2005-12-16 11:30:00,14.65,14.65,14.65,14.65,3900.0,11.2906,11.2906,11.2906,11.2906,3900.0
2005-12-16 11:35:00,14.65,14.65,14.65,14.65,7500.0,11.2906,11.2906,11.2906,11.2906,7500.0
2005-12-16 11:40:00,14.65,14.65,14.65,14.65,30600.0,11.2906,11.2906,11.2906,11.2906,30600.0
2005-12-16 11:45:00,14.65,14.65,14.64,14.64,16500.0,11.2906,11.2906,11.2829,11.2829,16500.0
2005-12-16 11:50:00,14.64,14.64,14.56,14.56,49800.0,11.2829,11.2829,11.2212,11.2212,49800.0
2005-12-16 11:55:00,14.56,14.58,14.53,14.55,64200.0,11.2212,11.2366,11.1981,11.2135,64200.0
2005-12-16 12:00:00,14.57,14.58,14.56,14.58,30000.0,11.2289,11.2366,11.2212,11.2366,30000.0
2005-12-16 12:05:00,14.58,14.6,14.58,14.6,6300.0,11.2366,11.252,11.2366,11.252,6300.0
2005-12-16 12:10:00,14.6,14.63,14.6,14.62,6000.0,11.252,11.2752,11.252,11.2674,6000.0
2005-12-16 12:15:00,14.62,14.63,14.62,14.62,10200.0,11.2674,11.2752,11.2674,11.2674,10200.0
2005-12-16 12:20:00,14.63,14.63,14.62,14.63,22500.0,11.2752,11.2752,11.2674,11.2752,22500.0
2005-12-16 12:25:00,14.63,14.63,14.61,14.63,9900.0,11.2752,11.2752,11.2597,11.2752,9900.0
2005-12-16 12:30:00,14.63,14.63,14.63,14.63,18000.0,11.2752,11.2752,11.2752,11.2752,18000.0
2005-12-16 12:35:00,14.62,14.63,14.62,14.63,11400.0,11.2674,11.2752,11.2674,11.2752,11400.0
2005-12-16 12:40:00,14.63,14.64,14.62,14.64,15300.0,11.2752,11.2829,11.2674,11.2829,15300.0
2005-12-16 12:45:00,14.64,14.65,14.64,14.64,26700.0,11.2829,11.2906,11.2829,11.2829,26700.0
2005-12-16 12:50:00,14.64,14.64,14.64,14.64,10800.0,11.2829,11.2829,11.2829,11.2829,10800.0
2005-12-16 12:55:00,14.64,14.65,14.64,14.65,6000.0,11.2829,11.2906,11.2829,11.2906,6000.0
2005-12-16 13:00:00,14.64,14.65,14.64,14.65,5700.0,11.2829,11.2906,11.2829,11.2906,5700.0
2005-12-16 13:05:00,14.65,14.65,14.64,14.64,7200.0,11.2906,11.2906,11.2829,11.2829,7200.0
2005-12-16 13:10:00,14.64,14.65,14.64,14.65,7800.0,11.2829,11.2906,11.2829,11.2906,7800.0
2005-12-16 13:15:00,14.65,14.65,14.63,14.64,16500.0,11.2906,11.2906,11.2752,11.2829,16500.0
2005-12-16 13:20:00,14.64,14.64,14.64,14.64,23400.0,11.2829,11.2829,11.2829,11.2829,23400.0
2005-12-16 13:25:00,14.64,14.64,14.64,14.64,6300.0,11.2829,11.2829,11.2829,11.2829,6300.0
2005-12-16 13:30:00,14.64,14.65,14.64,14.65,9300.0,11.2829,11.2906,11.2829,11.2906,9300.0
2005-12-16 13:35:00,14.66,14.67,14.65,14.67,23400.0,11.2983,11.306,11.2906,11.306,23400.0
2005-12-16 13:40:00,14.67,14.67,14.66,14.67,17400.0,11.306,11.306,11.2983,11.306,17400.0
2005-12-16 13:45:00,14.66,14.67,14.66,14.67,6900.0,11.2983,11.306,11.2983,11.306,6900.0
2005-12-16 13:50:00,14.67,14.67,14.66,14.67,12300.0,11.306,11.306,11.2983,11.306,12300.0
2005-12-16 13:55:00,14.67,14.68,14.66,14.66,17100.0,11.306,11.3137,11.2983,11.2983,17100.0
2005-12-16 14:00:00,14.66,14.67,14.66,14.66,10800.0,11.2983,11.306,11.2983,11.2983,10800.0
2005-12-16 14:05:00,14.66,14.67,14.66,14.66,6600.0,11.2983,11.306,11.2983,11.2983,6600.0
2005-12-16 14:10:00,14.66,14.66,14.66,14.66,4200.0,11.2983,11.2983,11.2983,11.2983,4200.0
2005-12-16 14:15:00,14.66,14.66,14.65,14.66,4200.0,11.2983,11.2983,11.2906,11.2983,4200.0
2005-12-16 14:20:00,14.66,14.66,14.65,14.65,3000.0,11.2983,11.2983,11.2906,11.2906,3000.0
2005-12-16 14:25:00,14.65,14.66,14.64,14.64,9300.0,11.2906,11.2983,11.2829,11.2829,9300.0
2005-12-16 14:30:00,14.64,14.65,14.63,14.64,27000.0,11.2829,11.2906,11.2752,11.2829,27000.0
2005-12-16 14:35:00,14.64,14.64,14.64,14.64,12600.0,11.2829,11.2829,11.2829,11.2829,12600.0
2005-12-16 14:40:00,14.64,14.64,14.64,14.64,18300.0,11.2829,11.2829,11.2829,11.2829,18300.0
2005-12-16 14:45:00,14.64,14.64,14.62,14.62,36300.0,11.2829,11.2829,11.2674,11.2674,36300.0
2005-12-16 14:50:00,14.61,14.61,14.6,14.6,7800.0,11.2597,11.2597,11.252,11.252,7800.0
2005-12-16 14:55:00,14.59,14.6,14.58,14.59,18600.0,11.2443,11.252,11.2366,11.2443,18600.0
2005-12-16 15:00:00,14.58,14.58,14.57,14.58,21900.0,11.2366,11.2366,11.2289,11.2366,21900.0
2005-12-16 15:05:00,14.58,14.58,14.57,14.57,8400.0,11.2366,11.2366,11.2289,11.2289,8400.0
2005-12-16 15:10:00,14.57,14.58,14.57,14.57,12300.0,11.2289,11.2366,11.2289,11.2289,12300.0
2005-12-16 15:15:00,14.56,14.58,14.56,14.56,30000.0,11.2212,11.2366,11.2212,11.2212,30000.0
2005-12-16 15:20:00,14.57,14.58,14.57,14.58,11400.0,11.2289,11.2366,11.2289,11.2366,11400.0
2005-12-16 15:25:00,14.58,14.61,14.58,14.61,11700.0,11.2366,11.2597,11.2366,11.2597,11700.0
2005-12-16 15:30:00,14.61,14.63,14.6,14.61,20700.0,11.2597,11.2752,11.252,11.2597,20700.0
2005-12-16 15:35:00,14.61,14.62,14.6,14.62,20100.0,11.2597,11.2674,11.252,11.2674,20100.0
2005-12-16 15:40:00,14.62,14.63,14.59,14.63,21000.0,11.2674,11.2752,11.2443,11.2752,21000.0
2005-12-16 15:45:00,14.62,14.65,14.62,14.65,23100.0,11.2674,11.2906,11.2674,11.2906,23100.0
2005-12-16 15:50:00,14.64,14.65,14.63,14.64,69300.0,11.2829,11.2906,11.2752,11.2829,69300.0
2005-12-16 15:55:00,14.64,14.65,14.62,14.63,36300.0,11.2829,11.2906,11.2674,11.2752,36300.0
2005-12-19 09:30:00,14.65,14.65,14.63,14.63,25200.0,11.2906,11.2906,11.2752,11.2752,25200.0
2005-12-19 09:35:00,14.64,14.64,14.63,14.63,13500.0,11.2829,11.2829,11.2752,11.2752,13500.0
2005-12-19 09:40:00,14.63,14.64,14.63,14.64,15900.0,11.2752,11.2829,11.2752,11.2829,15900.0
2005-12-19 09:45:00,14.64,14.66,14.64,14.65,20100.0,11.2829,11.2983,11.2829,11.2906,20100.0
2005-12-19 09:50:00,14.67,14.67,14.65,14.66,43800.0,11.306,11.306,11.2906,11.2983,43800.0
2005-12-19 09:55:00,14.66,14.67,14.65,14.66,17700.0,11.2983,11.306,11.2906,11.2983,17700.0
2005-12-19 10:00:00,14.66,14.69,14.66,14.69,7200.0,11.2983,11.3214,11.2983,11.3214,7200.0
2005-12-19 10:05:00,14.69,14.69,14.67,14.67,7800.0,11.3214,11.3214,11.306,11.306,7800.0
2005-12-19 10:10:00,14.67,14.67,14.66,14.66,20400.0,11.306,11.306,11.2983,11.2983,20400.0
2005-12-19 10:15:00,14.66,14.67,14.65,14.66,26100.0,11.2983,11.306,11.2906,11.2983,26100.0
2005-12-19 10:20:00,14.66,14.67,14.65,14.67,22800.0,11.2983,11.306,11.2906,11.306,22800.0
2005-12-19 10:25:00,14.66,14.67,14.65,14.65,17100.0,11.2983,11.306,11.2906,11.2906,17100.0
2005-12-19 10:30:00,14.65,14.66,14.64,14.64,16500.0,11.2906,11.2983,11.2829,11.2829,16500.0
2005-12-19 10:35:00,14.64,14.64,14.62,14.62,47400.0,11.2829,11.2829,11.2674,11.2674,47400.0
2005-12-19 10:40:00,14.62,14.62,14.61,14.61,35700.0,11.2674,11.2674,11.2597,11.2597,35700.0
2005-12-19 10:45:00,14.61,14.62,14.6,14.62,6000.0,11.2597,11.2674,11.252,11.2674,6000.0
2005-12-19 10:50:00,14.61,14.61,14.58,14.6,6600.0,11.2597,11.2597,11.2366,11.252,6600.0
2005-12-19 10:55:00,14.59,14.61,14.59,14.6,3000.0,11.2443,11.2597,11.2443,11.252,3000.0
2005-12-19 11:00:00,14.6,14.61,14.59,14.61,4500.0,11.252,11.2597,11.2443,11.2597,4500.0
2005-12-19 11:05:00,14.61,14.61,14.61,14.61,8400.0,11.2597,11.2597,11.2597,11.2597,8400.0
2005-12-19 11:10:00,14.61,14.62,14.61,14.62,6000.0,11.2597,11.2674,11.2597,11.2674,6000.0
2005-12-19 11:15:00,14.61,14.61,14.61,14.61,3900.0,11.2597,11.2597,11.2597,11.2597,3900.0
2005-12-19 11:20:00,14.61,14.62,14.61,14.61,5700.0,11.2597,11.2674,11.2597,11.2597,5700.0
2005-12-19 11:25:00,14.61,14.62,14.61,14.62,6300.0,11.2597,11.2674,11.2597,11.2674,6300.0
2005-12-19 11:30:00,14.62,14.62,14.61,14.62,9900.0,11.2674,11.2674,11.2597,11.2674,9900.0
2005-12-19 11:35:00,14.61,14.62,14.61,14.62,6900.0,11.2597,11.2674,11.2597,11.2674,6900.0
2005-12-19 11:40:00,14.62,14.62,14.61,14.61,7200.0,11.2674,11.2674,11.2597,11.2597,7200.0
2005-12-19 11:45:00,14.62,14.62,14.61,14.61,7500.0,11.2674,11.2674,11.2597,11.2597,7500.0
2005-12-19 11:50:00,14.61,14.62,14.61,14.62,11700.0,11.2597,11.2674,11.2597,11.2674,11700.0
2005-12-19 11:55:00,14.62,14.63,14.62,14.62,12900.0,11.2674,11.2752,11.2674,11.2674,12900.0
2005-12-19 12:00:00,14.63,14.63,14.61,14.62,6300.0,11.2752,11.2752,11.2597,11.2674,6300.0
2005-12-19 12:05:00,14.62,14.62,14.62,14.62,2100.0,11.2674,11.2674,11.2674,11.2674,2100.0
2005-12-19 12:10:00,14.62,14.63,14.62,14.62,13800.0,11.2674,11.2752,11.2674,11.2674,13800.0
2005-12-19 12:15:00,14.62,14.64,14.62,14.63,19200.0,11.2674,11.2829,11.2674,11.2752,19200.0
2005-12-19 12:20:00,14.63,14.64,14.63,14.64,8100.0,11.2752,11.2829,11.2752,11.2829,8100.0
2005-12-19 12:25:00,14.64,14.64,14.64,14.64,6000.0,11.2829,11.2829,11.2829,11.2829,6000.0
2005-12-19 12:30:00,14.64,14.65,14.64,14.65,18300.0,11.2829,11.2906,11.2829,11.2906,18300.0
2005-12-19 12:35:00,14.64,14.65,14.64,14.65,19200.0,11.2829,11.2906,11.2829,11.2906,19200.0
2005-12-19 12:40:00,14.65,14.65,14.64,14.64,8100.0,11.2906,11.2906,11.2829,11.2829,8100.0
2005-12-19 12:45:00,14.65,14.65,14.64,14.64,12900.0,11.2906,11.2906,11.2829,11.2829,12900.0
2005-12-19 12:50:00,14.64,14.64,14.64,14.64,9900.0,11.2829,11.2829,11.2829,11.2829,9900.0
2005-12-19 12:55:00,14.64,14.65,14.64,14.65,14100.0,11.2829,11.2906,11.2829,11.2906,14100.0
2005-12-19 13:00:00,14.65,14.66,14.64,14.65,18600.0,11.2906,11.2983,11.2829,11.2906,18600.0
2005-12-19 13:05:00,14.65,14.65,14.65,14.65,24000.0,11.2906,11.2906,11.2906,11.2906,24000.0
2005-12-19 13:10:00,14.65,14.65,14.65,14.65,14700.0,11.2906,11.2906,11.2906,11.2906,14700.0
2005-12-19 13:15:00,14.65,14.67,14.65,14.66,38100.0,11.2906,11.306,11.2906,11.2983,38100.0
2005-12-19 13:20:00,14.66,14.68,14.66,14.68,77700.0,11.2983,11.3137,11.2983,11.3137,77700.0
2005-12-19 13:25:00,14.67,14.67,14.65,14.66,19500.0,11.306,11.306,11.2906,11.2983,19500.0
2005-12-19 13:30:00,14.65,14.66,14.65,14.65,7200.0,11.2906,11.2983,11.2906,11.2906,7200.0
2005-12-19 13:35:00,14.65,14.65,14.65,14.65,9000.0,11.2906,11.2906,11.2906,11.2906,9000.0
2005-12-19 13:40:00,14.64,14.65,14.64,14.64,15900.0,11.2829,11.2906,11.2829,11.2829,15900.0
2005-12-19 13:45:00,14.65,14.65,14.64,14.64,21000.0,11.2906,11.2906,11.2829,11.2829,21000.0
2005-12-19 13:50:00,14.65,14.66,14.64,14.65,39900.0,11.2906,11.2983,11.2829,11.2906,39900.0
2005-12-19 13:55:00,14.65,14.67,14.65,14.66,52200.0,11.2906,11.306,11.2906,11.2983,52200.0
2005-12-19 14:00:00,14.66,14.67,14.65,14.67,58200.0,11.2983,11.306,11.2906,11.306,58200.0
2005-12-19 14:05:00,14.66,14.67,14.66,14.66,46800.0,11.2983,11.306,11.2983,11.2983,46800.0
2005-12-19 14:10:00,14.66,14.67,14.66,14.66,28500.0,11.2983,11.306,11.2983,11.2983,28500.0
2005-12-19 14:15:00,14.66,14.67,14.66,14.66,24000.0,11.2983,11.306,11.2983,11.2983,24000.0
2005-12-19 14:20:00,14.66,14.71,14.66,14.66,132300.0,11.2983,11.3368,11.2983,11.2983,132300.0
2005-12-19 14:25:00,14.66,14.66,14.63,14.65,60300.0,11.2983,11.2983,11.2752,11.2906,60300.0
2005-12-19 14:30:00,14.64,14.64,14.63,14.63,48000.0,11.2829,11.2829,11.2752,11.2752,48000.0
2005-12-19 14:35:00,14.63,14.64,14.63,14.64,25800.0,11.2752,11.2829,11.2752,11.2829,25800.0
2005-12-19 14:40:00,14.64,14.65,14.63,14.63,37200.0,11.2829,11.2906,11.2752,11.2752,37200.0
2005-12-19 14:45:00,14.63,14.63,14.63,14.63,29100.0,11.2752,11.2752,11.2752,11.2752,29100.0
2005-12-19 14:50:00,14.63,14.63,14.63,14.63,20400.0,11.2752,11.2752,11.2752,11.2752,20400.0
2005-12-19 14:55:00,14.63,14.64,14.62,14.63,44700.0,11.2752,11.2829,11.2674,11.2752,44700.0
2005-12-19 15:00:00,14.63,14.64,14.61,14.63,47700.0,11.2752,11.2829,11.2597,11.2752,47700.0
2005-12-19 15:05:00,14.63,14.63,14.6,14.61,46200.0,11.2752,11.2752,11.252,11.2597,46200.0
2005-12-19 15:10:00,14.6,14.62,14.6,14.61,16800.0,11.252,11.2674,11.252,11.2597,16800.0
2005-12-19 15:15:00,14.61,14.61,14.6,14.61,24600.0,11.2597,11.2597,11.252,11.2597,24600.0
2005-12-19 15:20:00,14.61,14.61,14.58,14.59,38700.0,11.2597,11.2597,11.2366,11.2443,38700.0
2005-12-19 15:25:00,14.58,14.6,14.58,14.59,78300.0,11.2366,11.252,11.2366,11.2443,78300.0
2005-12-19 15:30:00,14.6,14.62,14.59,14.61,48600.0,11.252,11.2674,11.2443,11.2597,48600.0
2005-12-19 15:35:00,14.6,14.61,14.6,14.6,21900.0,11.252,11.2597,11.252,11.252,21900.0
2005-12-19 15:40:00,14.6,14.6,14.58,14.6,32700.0,11.252,11.252,11.2366,11.252,32700.0
2005-12-19 15:45:00,14.6,14.61,14.6,14.6,35400.0,11.252,11.2597,11.252,11.252,35400.0
2005-12-19 15:50:00,14.6,14.6,14.57,14.58,49800.0,11.252,11.252,11.2289,11.2366,49800.0
2005-12-19 15:55:00,14.58,14.6,14.58,14.59,22500.0,11.2366,11.252,11.2366,11.2443,22500.0
2005-12-20 09:30:00,14.57,14.57,14.52,14.57,32700.0,11.2289,11.2289,11.1904,11.2289,32700.0
2005-12-20 09:35:00,14.58,14.67,14.58,14.65,9900.0,11.2366,11.306,11.2366,11.2906,9900.0
2005-12-20 09:40:00,14.65,14.65,14.65,14.65,1800.0,11.2906,11.2906,11.2906,11.2906,1800.0
2005-12-20 09:45:00,14.64,14.65,14.63,14.65,6900.0,11.2829,11.2906,11.2752,11.2906,6900.0
2005-12-20 09:50:00,14.65,14.65,14.61,14.62,314100.0,11.2906,11.2906,11.2597,11.2674,314100.0
2005-12-20 09:55:00,14.62,14.62,14.6,14.61,13800.0,11.2674,11.2674,11.252,11.2597,13800.0
2005-12-20 10:00:00,14.63,14.63,14.59,14.59,13800.0,11.2752,11.2752,11.2443,11.2443,13800.0
2005-12-20 10:05:00,14.58,14.62,14.58,14.61,11400.0,11.2366,11.2674,11.2366,11.2597,11400.0
2005-12-20 10:10:00,14.61,14.62,14.59,14.59,6900.0,11.2597,11.2674,11.2443,11.2443,6900.0
2005-12-20 10:15:00,14.6,14.61,14.59,14.6,9300.0,11.252,11.2597,11.2443,11.252,9300.0
2005-12-20 10:20:00,14.58,14.59,14.58,14.58,24600.0,11.2366,11.2443,11.2366,11.2366,24600.0
2005-12-20 10:25:00,14.58,14.58,14.56,14.57,11100.0,11.2366,11.2366,11.2212,11.2289,11100.0
2005-12-20 10:30:00,14.57,14.6,14.57,14.57,61500.0,11.2289,11.252,11.2289,11.2289,61500.0
2005-12-20 10:35:00,14.57,14.57,14.54,14.54,81300.0,11.2289,11.2289,11.2058,11.2058,81300.0
2005-12-20 10:40:00,14.54,14.55,14.53,14.54,37500.0,11.2058,11.2135,11.1981,11.2058,37500.0
2005-12-20 10:45:00,14.54,14.56,14.54,14.56,44700.0,11.2058,11.2212,11.2058,11.2212,44700.0
2005-12-20 10:50:00,14.56,14.56,14.55,14.55,13200.0,11.2212,11.2212,11.2135,11.2135,13200.0
2005-12-20 10:55:00,14.55,14.57,14.54,14.54,30300.0,11.2135,11.2289,11.2058,11.2058,30300.0
2005-12-20 11:00:00,14.55,14.55,14.53,14.54,68400.0,11.2135,11.2135,11.1981,11.2058,68400.0
2005-12-20 11:05:00,14.54,14.55,14.54,14.54,11100.0,11.2058,11.2135,11.2058,11.2058,11100.0
2005-12-20 11:10:00,14.54,14.54,14.53,14.53,14100.0,11.2058,11.2058,11.1981,11.1981,14100.0
2005-12-20 11:15:00,14.53,14.55,14.53,14.55,21000.0,11.1981,11.2135,11.1981,11.2135,21000.0
2005-12-20 11:20:00,14.55,14.56,14.55,14.55,15900.0,11.2135,11.2212,11.2135,11.2135,15900.0
2005-12-20 11:25:00,14.55,14.56,14.55,14.56,8700.0,11.2135,11.2212,11.2135,11.2212,8700.0
2005-12-20 11:30:00,14.56,14.57,14.56,14.56,27300.0,11.2212,11.2289,11.2212,11.2212,27300.0
2005-12-20 11:35:00,14.56,14.57,14.56,14.57,14100.0,11.2212,11.2289,11.2212,11.2289,14100.0
2005-12-20 11:40:00,14.57,14.57,14.56,14.56,13500.0,11.2289,11.2289,11.2212,11.2212,13500.0
2005-12-20 11:45:00,14.56,14.57,14.56,14.56,5400.0,11.2212,11.2289,11.2212,11.2212,5400.0
2005-12-20 11:50:00,14.56,14.57,14.56,14.57,16200.0,11.2212,11.2289,11.2212,11.2289,16200.0
2005-12-20 11:55:00,14.57,14.57,14.56,14.57,8700.0,11.2289,11.2289,11.2212,11.2289,8700.0
2005-12-20 12:00:00,14.57,14.57,14.56,14.57,7500.0,11.2289,11.2289,11.2212,11.2289,7500.0
2005-12-20 12:05:00,14.57,14.57,14.56,14.57,12000.0,11.2289,11.2289,11.2212,11.2289,12000.0
2005-12-20 12:10:00,14.56,14.57,14.56,14.57,14400.0,11.2212,11.2289,11.2212,11.2289,14400.0
2005-12-20 12:15:00,14.57,14.58,14.56,14.58,4500.0,11.2289,11.2366,11.2212,11.2366,4500.0
2005-12-20 12:20:00,14.58,14.6,14.57,14.58,13200.0,11.2366,11.252,11.2289,11.2366,13200.0
2005-12-20 12:25:00,14.58,14.6,14.58,14.6,9000.0,11.2366,11.252,11.2366,11.252,9000.0
2005-12-20 12:30:00,14.59,14.6,14.59,14.59,6900.0,11.2443,11.252,11.2443,11.2443,6900.0
2005-12-20 12:35:00,14.59,14.59,14.57,14.59,24600.0,11.2443,11.2443,11.2289,11.2443,24600.0
2005-12-20 12:40:00,14.59,14.59,14.59,14.59,8700.0,11.2443,11.2443,11.2443,11.2443,8700.0
2005-12-20 12:45:00,14.59,14.59,14.58,14.58,7500.0,11.2443,11.2443,11.2366,11.2366,7500.0
2005-12-20 12:50:00,14.58,14.58,14.57,14.57,8100.0,11.2366,11.2366,11.2289,11.2289,8100.0
2005-12-20 12:55:00,14.57,14.6,14.57,14.59,10500.0,11.2289,11.252,11.2289,11.2443,10500.0
2005-12-20 13:00:00,14.59,14.6,14.58,14.58,10500.0,11.2443,11.252,11.2366,11.2366,10500.0
2005-12-20 13:05:00,14.59,14.61,14.59,14.59,33600.0,11.2443,11.2597,11.2443,11.2443,33600.0
2005-12-20 13:10:00,14.6,14.6,14.59,14.59,6000.0,11.252,11.252,11.2443,11.2443,6000.0
2005-12-20 13:15:00,14.59,14.6,14.59,14.59,4200.0,11.2443,11.252,11.2443,11.2443,4200.0
2005-12-20 13:20:00,14.59,14.6,14.59,14.59,8100.0,11.2443,11.252,11.2443,11.2443,8100.0
2005-12-20 13:25:00,14.59,14.6,14.59,14.6,24900.0,11.2443,11.252,11.2443,11.252,24900.0
2005-12-20 13:30:00,14.61,14.62,14.6,14.62,21000.0,11.2597,11.2674,11.252,11.2674,21000.0
2005-12-20 13:35:00,14.61,14.61,14.59,14.6,9000.0,11.2597,11.2597,11.2443,11.252,9000.0
2005-12-20 13:40:00,14.6,14.6,14.59,14.6,26400.0,11.252,11.252,11.2443,11.252,26400.0
2005-12-20 13:45:00,14.59,14.6,14.58,14.6,22800.0,11.2443,11.252,11.2366,11.252,22800.0
2005-12-20 13:50:00,14.6,14.62,14.59,14.61,39300.0,11.252,11.2674,11.2443,11.2597,39300.0
2005-12-20 13:55:00,14.61,14.66,14.61,14.66,35400.0,11.2597,11.2983,11.2597,11.2983,35400.0
2005-12-20 14:00:00,14.65,14.66,14.63,14.64,12300.0,11.2906,11.2983,11.2752,11.2829,12300.0
2005-12-20 14:05:00,14.64,14.65,14.63,14.65,10800.0,11.2829,11.2906,11.2752,11.2906,10800.0
2005-12-20 14:10:00,14.64,14.64,14.63,14.63,7500.0,11.2829,11.2829,11.2752,11.2752,7500.0
2005-12-20 14:15:00,14.63,14.64,14.63,14.64,8400.0,11.2752,11.2829,11.2752,11.2829,8400.0
2005-12-20 14:20:00,14.64,14.65,14.63,14.63,13500.0,11.2829,11.2906,11.2752,11.2752,13500.0
2005-12-20 14:25:00,14.63,14.64,14.63,14.63,19800.0,11.2752,11.2829,11.2752,11.2752,19800.0
2005-12-20 14:30:00,14.63,14.64,14.63,14.64,24300.0,11.2752,11.2829,11.2752,11.2829,24300.0
2005-12-20 14:35:00,14.63,14.64,14.63,14.64,8100.0,11.2752,11.2829,11.2752,11.2829,8100.0
2005-12-20 14:40:00,14.64,14.65,14.64,14.65,12900.0,11.2829,11.2906,11.2829,11.2906,12900.0
2005-12-20 14:45:00,14.64,14.65,14.64,14.64,5400.0,11.2829,11.2906,11.2829,11.2829,5400.0
2005-12-20 14:50:00,14.64,14.64,14.63,14.63,22800.0,11.2829,11.2829,11.2752,11.2752,22800.0
2005-12-20 14:55:00,14.63,14.65,14.62,14.64,43800.0,11.2752,11.2906,11.2674,11.2829,43800.0
2005-12-20 15:00:00,14.63,14.65,14.63,14.63,45000.0,11.2752,11.2906,11.2752,11.2752,45000.0
2005-12-20 15:05:00,14.63,14.63,14.63,14.63,35700.0,11.2752,11.2752,11.2752,11.2752,35700.0
2005-12-20 15:10:00,14.63,14.63,14.62,14.62,32700.0,11.2752,11.2752,11.2674,11.2674,32700.0
2005-12-20 15:15:00,14.62,14.63,14.62,14.63,28800.0,11.2674,11.2752,11.2674,11.2752,28800.0
2005-12-20 15:20:00,14.63,14.64,14.63,14.63,31500.0,11.2752,11.2829,11.2752,11.2752,31500.0
2005-12-20 15:25:00,14.62,14.63,14.61,14.62,60300.0,11.2674,11.2752,11.2597,11.2674,60300.0
2005-12-20 15:30:00,14.62,14.63,14.61,14.62,61200.0,11.2674,11.2752,11.2597,11.2674,61200.0
2005-12-20 15:35:00,14.62,14.64,14.61,14.63,13500.0,11.2674,11.2829,11.2597,11.2752,13500.0
2005-12-20 15:40:00,14.63,14.63,14.63,14.63,19500.0,11.2752,11.2752,11.2752,11.2752,19500.0
2005-12-20 15:45:00,14.63,14.63,14.62,14.63,35100.0,11.2752,11.2752,11.2674,11.2752,35100.0
2005-12-20 15:50:00,14.62,14.63,14.61,14.62,38700.0,11.2674,11.2752,11.2597,11.2674,38700.0
2005-12-20 15:55:00,14.61,14.62,14.6,14.61,113700.0,11.2597,11.2674,11.252,11.2597,113700.0
2005-12-21 09:30:00,14.63,14.66,14.63,14.65,24900.0,11.2752,11.2983,11.2752,11.2906,24900.0
2005-12-21 09:35:00,14.62,14.68,14.62,14.68,7500.0,11.2674,11.3137,11.2674,11.3137,7500.0
2005-12-21 09:40:00,14.68,14.72,14.68,14.72,12000.0,11.3137,11.3445,11.3137,11.3445,12000.0
2005-12-21 09:45:00,14.72,14.73,14.7,14.7,6900.0,11.3445,11.3522,11.3291,11.3291,6900.0
2005-12-21 09:50:00,14.7,14.71,14.69,14.71,35700.0,11.3291,11.3368,11.3214,11.3368,35700.0
2005-12-21 09:55:00,14.71,14.71,14.7,14.7,27900.0,11.3368,11.3368,11.3291,11.3291,27900.0
2005-12-21 10:00:00,14.7,14.7,14.69,14.7,21000.0,11.3291,11.3291,11.3214,11.3291,21000.0
2005-12-21 10:05:00,14.7,14.7,14.68,14.69,16800.0,11.3291,11.3291,11.3137,11.3214,16800.0
2005-12-21 10:10:00,14.7,14.7,14.69,14.7,7200.0,11.3291,11.3291,11.3214,11.3291,7200.0
2005-12-21 10:15:00,14.7,14.7,14.69,14.69,15000.0,11.3291,11.3291,11.3214,11.3214,15000.0
2005-12-21 10:20:00,14.69,14.7,14.68,14.7,15000.0,11.3214,11.3291,11.3137,11.3291,15000.0
2005-12-21 10:25:00,14.71,14.72,14.71,14.71,14700.0,11.3368,11.3445,11.3368,11.3368,14700.0
2005-12-21 10:30:00,14.71,14.72,14.7,14.7,10800.0,11.3368,11.3445,11.3291,11.3291,10800.0
2005-12-21 10:35:00,14.7,14.71,14.69,14.69,40800.0,11.3291,11.3368,11.3214,11.3214,40800.0
2005-12-21 10:40:00,14.69,14.69,14.67,14.67,49200.0,11.3214,11.3214,11.306,11.306,49200.0
2005-12-21 10:45:00,14.67,14.7,14.67,14.68,55200.0,11.306,11.3291,11.306,11.3137,55200.0
2005-12-21 10:50:00,14.68,14.69,14.67,14.68,41700.0,11.3137,11.3214,11.306,11.3137,41700.0
2005-12-21 10:55:00,14.68,14.68,14.65,14.68,29700.0,11.3137,11.3137,11.2906,11.3137,29700.0
2005-12-21 11:00:00,14.34,14.69,14.34,14.68,28500.0,11.0517,11.3214,11.0517,11.3137,28500.0
2005-12-21 11:05:00,14.68,14.7,14.68,14.69,18000.0,11.3137,11.3291,11.3137,11.3214,18000.0
2005-12-21 11:10:00,14.69,14.7,14.69,14.69,9900.0,11.3214,11.3291,11.3214,11.3214,9900.0
2005-12-21 11:15:00,14.68,14.68,14.67,14.67,12900.0,11.3137,11.3137,11.306,11.306,12900.0
2005-12-21 11:20:00,14.67,14.67,14.66,14.66,20400.0,11.306,11.306,11.2983,11.2983,20400.0
2005-12-21 11:25:00,14.66,14.68,14.66,14.67,67200.0,11.2983,11.3137,11.2983,11.306,67200.0
2005-12-21 11:30:00,14.67,14.68,14.66,14.67,13200.0,11.306,11.3137,11.2983,11.306,13200.0
2005-12-21 11:35:00,14.66,14.68,14.66,14.68,21000.0,11.2983,11.3137,11.2983,11.3137,21000.0
2005-12-21 11:40:00,14.68,14.68,14.66,14.67,7200.0,11.3137,11.3137,11.2983,11.306,7200.0
2005-12-21 11:45:00,14.67,14.67,14.67,14.67,5100.0,11.306,11.306,11.306,11.306,5100.0
2005-12-21 11:50:00,14.66,14.68,14.66,14.68,13200.0,11.2983,11.3137,11.2983,11.3137,13200.0
2005-12-21 11:55:00,14.68,14.68,14.67,14.67,8100.0,11.3137,11.3137,11.306,11.306,8100.0
2005-12-21 12:00:00,14.67,14.68,14.66,14.67,26700.0,11.306,11.3137,11.2983,11.306,26700.0
2005-12-21 12:05:00,14.67,14.68,14.67,14.68,6000.0,11.306,11.3137,11.306,11.3137,6000.0
2005-12-21 12:10:00,14.68,14.68,14.67,14.67,8400.0,11.3137,11.3137,11.306,11.306,8400.0
2005-12-21 12:15:00,14.67,14.68,14.67,14.67,8100.0,11.306,11.3137,11.306,11.306,8100.0
2005-12-21 12:20:00,14.67,14.68,14.67,14.68,7500.0,11.306,11.3137,11.306,11.3137,7500.0
2005-12-21 12:25:00,14.68,14.68,14.68,14.68,8100.0,11.3137,11.3137,11.3137,11.3137,8100.0
2005-12-21 12:30:00,14.67,14.68,14.67,14.67,12000.0,11.306,11.3137,11.306,11.306,12000.0
2005-12-21 12:35:00,14.68,14.68,14.67,14.68,15600.0,11.3137,11.3137,11.306,11.3137,15600.0
2005-12-21 12:40:00,14.68,14.69,14.68,14.69,18600.0,11.3137,11.3214,11.3137,11.3214,18600.0
2005-12-21 12:45:00,14.69,14.69,14.68,14.68,15900.0,11.3214,11.3214,11.3137,11.3137,15900.0
2005-12-21 12:50:00,14.69,14.69,14.66,14.67,12600.0,11.3214,11.3214,11.2983,11.306,12600.0
2005-12-21 12:55:00,14.68,14.68,14.67,14.67,9600.0,11.3137,11.3137,11.306,11.306,9600.0
2005-12-21 13:00:00,14.67,14.68,14.67,14.68,5700.0,11.306,11.3137,11.306,11.3137,5700.0
2005-12-21 13:05:00,14.67,14.68,14.67,14.67,7800.0,11.306,11.3137,11.306,11.306,7800.0
2005-12-21 13:10:00,14.67,14.68,14.67,14.68,18000.0,11.306,11.3137,11.306,11.3137,18000.0
2005-12-21 13:15:00,14.67,14.68,14.67,14.68,3000.0,11.306,11.3137,11.306,11.3137,3000.0
2005-12-21 13:20:00,14.67,14.67,14.66,14.66,7800.0,11.306,11.306,11.2983,11.2983,7800.0
2005-12-21 13:25:00,14.66,14.68,14.66,14.68,3000.0,11.2983,11.3137,11.2983,11.3137,3000.0
2005-12-21 13:30:00,14.68,14.68,14.65,14.65,37800.0,11.3137,11.3137,11.2906,11.2906,37800.0
2005-12-21 13:35:00,14.65,14.67,14.65,14.67,12600.0,11.2906,11.306,11.2906,11.306,12600.0
2005-12-21 13:40:00,14.67,14.67,14.67,14.67,16800.0,11.306,11.306,11.306,11.306,16800.0
2005-12-21 13:45:00,14.67,14.69,14.67,14.69,3900.0,11.306,11.3214,11.306,11.3214,3900.0
2005-12-21 13:50:00,14.68,14.68,14.67,14.68,9600.0,11.3137,11.3137,11.306,11.3137,9600.0
2005-12-21 13:55:00,14.68,14.68,14.67,14.68,6900.0,11.3137,11.3137,11.306,11.3137,6900.0
2005-12-21 14:00:00,14.67,14.68,14.67,14.67,4200.0,11.306,11.3137,11.306,11.306,4200.0
2005-12-21 14:05:00,14.68,14.68,14.68,14.68,5100.0,11.3137,11.3137,11.3137,11.3137,5100.0
2005-12-21 14:10:00,14.68,14.68,14.68,14.68,6300.0,11.3137,11.3137,11.3137,11.3137,6300.0
2005-12-21 14:15:00,14.68,14.7,14.67,14.7,15600.0,11.3137,11.3291,11.306,11.3291,15600.0
2005-12-21 14:20:00,14.7,14.7,14.69,14.69,3900.0,11.3291,11.3291,11.3214,11.3214,3900.0
2005-12-21 14:25:00,14.69,14.69,14.69,14.69,6000.0,11.3214,11.3214,11.3214,11.3214,6000.0
2005-12-21 14:30:00,14.69,14.69,14.68,14.68,27900.0,11.3214,11.3214,11.3137,11.3137,27900.0
2005-12-21 14:35:00,14.68,14.68,14.68,14.68,9900.0,11.3137,11.3137,11.3137,11.3137,9900.0
2005-12-21 14:40:00,14.68,14.68,14.66,14.66,23400.0,11.3137,11.3137,11.2983,11.2983,23400.0
2005-12-21 14:45:00,14.67,14.68,14.66,14.67,20400.0,11.306,11.3137,11.2983,11.306,20400.0
2005-12-21 14:50:00,14.66,14.67,14.66,14.67,21900.0,11.2983,11.306,11.2983,11.306,21900.0
2005-12-21 14:55:00,14.67,14.67,14.65,14.66,8100.0,11.306,11.306,11.2906,11.2983,8100.0
2005-12-21 15:00:00,14.66,14.66,14.65,14.65,14400.0,11.2983,11.2983,11.2906,11.2906,14400.0
2005-12-21 15:05:00,14.65,14.66,14.65,14.66,10200.0,11.2906,11.2983,11.2906,11.2983,10200.0
2005-12-21 15:10:00,14.66,14.67,14.66,14.67,39000.0,11.2983,11.306,11.2983,11.306,39000.0
2005-12-21 15:15:00,14.67,14.67,14.66,14.66,19800.0,11.306,11.306,11.2983,11.2983,19800.0
2005-12-21 15:20:00,14.66,14.67,14.66,14.67,27000.0,11.2983,11.306,11.2983,11.306,27000.0
2005-12-21 15:25:00,14.67,14.68,14.66,14.67,10500.0,11.306,11.3137,11.2983,11.306,10500.0
2005-12-21 15:30:00,14.67,14.68,14.66,14.67,37200.0,11.306,11.3137,11.2983,11.306,37200.0
2005-12-21 15:35:00,14.67,14.68,14.67,14.67,43200.0,11.306,11.3137,11.306,11.306,43200.0
2005-12-21 15:40:00,14.67,14.67,14.66,14.66,48900.0,11.306,11.306,11.2983,11.2983,48900.0
2005-12-21 15:45:00,14.66,14.68,14.66,14.66,62700.0,11.2983,11.3137,11.2983,11.2983,62700.0
2005-12-21 15:50:00,14.67,14.67,14.66,14.67,36000.0,11.306,11.306,11.2983,11.306,36000.0
2005-12-21 15:55:00,14.67,14.67,14.66,14.66,96900.0,11.306,11.306,11.2983,11.2983,96900.0
2005-12-22 09:30:00,14.82,14.82,14.78,14.78,106500.0,11.4216,11.4216,11.3908,11.3908,106500.0
2005-12-22 09:35:00,14.79,14.8,14.76,14.8,27300.0,11.3985,11.4062,11.3753,11.4062,27300.0
2005-12-22 09:40:00,14.8,14.84,14.8,14.84,85800.0,11.4062,11.437,11.4062,11.437,85800.0
2005-12-22 09:45:00,14.83,14.84,14.82,14.84,33000.0,11.4293,11.437,11.4216,11.437,33000.0
2005-12-22 09:50:00,14.84,14.84,14.82,14.83,24600.0,11.437,11.437,11.4216,11.4293,24600.0
2005-12-22 09:55:00,14.83,14.83,14.8,14.81,39300.0,11.4293,11.4293,11.4062,11.4139,39300.0
2005-12-22 10:00:00,14.81,14.83,14.8,14.81,21900.0,11.4139,11.4293,11.4062,11.4139,21900.0
2005-12-22 10:05:00,14.82,14.82,14.81,14.81,6900.0,11.4216,11.4216,11.4139,11.4139,6900.0
2005-12-22 10:10:00,14.8,14.81,14.79,14.8,16800.0,11.4062,11.4139,11.3985,11.4062,16800.0
2005-12-22 10:15:00,14.8,14.81,14.8,14.81,8100.0,11.4062,11.4139,11.4062,11.4139,8100.0
2005-12-22 10:20:00,14.8,14.82,14.8,14.82,9900.0,11.4062,11.4216,11.4062,11.4216,9900.0
2005-12-22 10:25:00,14.82,14.83,14.82,14.82,13500.0,11.4216,11.4293,11.4216,11.4216,13500.0
2005-12-22 10:30:00,14.82,14.83,14.81,14.81,15600.0,11.4216,11.4293,11.4139,11.4139,15600.0
2005-12-22 10:35:00,14.81,14.82,14.8,14.81,15300.0,11.4139,11.4216,11.4062,11.4139,15300.0
2005-12-22 10:40:00,14.81,14.82,14.81,14.82,10500.0,11.4139,11.4216,11.4139,11.4216,10500.0
2005-12-22 10:45:00,14.82,14.82,14.82,14.82,6000.0,11.4216,11.4216,11.4216,11.4216,6000.0
2005-12-22 10:50:00,14.82,14.83,14.81,14.83,29100.0,11.4216,11.4293,11.4139,11.4293,29100.0
2005-12-22 10:55:00,14.83,14.84,14.82,14.82,28800.0,11.4293,11.437,11.4216,11.4216,28800.0
2005-12-22 11:00:00,14.82,14.83,14.82,14.83,9600.0,11.4216,11.4293,11.4216,11.4293,9600.0
2005-12-22 11:05:00,14.82,14.84,14.82,14.84,27900.0,11.4216,11.437,11.4216,11.437,27900.0
2005-12-22 11:10:00,14.84,14.84,14.83,14.83,29400.0,11.437,11.437,11.4293,11.4293,29400.0
2005-12-22 11:15:00,14.83,14.84,14.82,14.83,12000.0,11.4293,11.437,11.4216,11.4293,12000.0
2005-12-22 11:20:00,14.83,14.84,14.83,14.83,15600.0,11.4293,11.437,11.4293,11.4293,15600.0
2005-12-22 11:25:00,14.83,14.84,14.83,14.83,12600.0,11.4293,11.437,11.4293,11.4293,12600.0
2005-12-22 11:30:00,14.84,14.85,14.84,14.84,18300.0,11.437,11.4447,11.437,11.437,18300.0
2005-12-22 11:35:00,14.84,14.85,14.84,14.84,32400.0,11.437,11.4447,11.437,11.437,32400.0
2005-12-22 11:40:00,14.84,14.85,14.83,14.85,19500.0,11.437,11.4447,11.4293,11.4447,19500.0
2005-12-22 11:45:00,14.85,14.85,14.84,14.84,15300.0,11.4447,11.4447,11.437,11.437,15300.0
2005-12-22 11:50:00,14.84,14.85,14.84,14.84,29700.0,11.437,11.4447,11.437,11.437,29700.0
2005-12-22 11:55:00,14.85,14.89,14.85,14.87,53400.0,11.4447,11.4755,11.4447,11.4601,53400.0
2005-12-22 12:00:00,14.87,14.87,14.86,14.86,12000.0,11.4601,11.4601,11.4524,11.4524,12000.0
2005-12-22 12:05:00,14.86,14.87,14.86,14.87,23700.0,11.4524,11.4601,11.4524,11.4601,23700.0
2005-12-22 12:10:00,14.87,14.88,14.87,14.88,16500.0,11.4601,11.4678,11.4601,11.4678,16500.0
2005-12-22 12:15:00,14.88,14.89,14.88,14.88,30000.0,11.4678,11.4755,11.4678,11.4678,30000.0
2005-12-22 12:20:00,14.88,14.89,14.88,14.89,19200.0,11.4678,11.4755,11.4678,11.4755,19200.0
2005-12-22 12:25:00,14.89,14.89,14.88,14.88,18900.0,11.4755,11.4755,11.4678,11.4678,18900.0
2005-12-22 12:30:00,14.88,14.89,14.88,14.88,16500.0,11.4678,11.4755,11.4678,11.4678,16500.0
2005-12-22 12:35:00,14.88,14.89,14.88,14.89,20400.0,11.4678,11.4755,11.4678,11.4755,20400.0
2005-12-22 12:40:00,14.88,14.88,14.87,14.88,15000.0,11.4678,11.4678,11.4601,11.4678,15000.0
2005-12-22 12:45:00,14.88,14.88,14.88,14.88,19500.0,11.4678,11.4678,11.4678,11.4678,19500.0
2005-12-22 12:50:00,14.88,14.88,14.88,14.88,5700.0,11.4678,11.4678,11.4678,11.4678,5700.0
2005-12-22 12:55:00,14.88,14.9,14.88,14.9,10800.0,11.4678,11.4832,11.4678,11.4832,10800.0
2005-12-22 13:00:00,14.89,14.91,14.89,14.91,30600.0,11.4755,11.4909,11.4755,11.4909,30600.0
2005-12-22 13:05:00,14.91,14.91,14.91,14.91,10500.0,11.4909,11.4909,11.4909,11.4909,10500.0
2005-12-22 13:10:00,14.91,14.91,14.9,14.91,26700.0,11.4909,11.4909,11.4832,11.4909,26700.0
2005-12-22 13:15:00,14.91,14.91,14.9,14.9,12900.0,11.4909,11.4909,11.4832,11.4832,12900.0
2005-12-22 13:20:00,14.9,14.91,14.89,14.89,21000.0,11.4832,11.4909,11.4755,11.4755,21000.0
2005-12-22 13:25:00,14.89,14.9,14.89,14.9,21300.0,11.4755,11.4832,11.4755,11.4832,21300.0
2005-12-22 13:30:00,14.91,14.91,14.9,14.91,11400.0,11.4909,11.4909,11.4832,11.4909,11400.0
2005-12-22 13:35:00,14.91,14.92,14.91,14.92,21300.0,11.4909,11.4987,11.4909,11.4987,21300.0
2005-12-22 13:40:00,14.92,14.93,14.92,14.92,37800.0,11.4987,11.5064,11.4987,11.4987,37800.0
2005-12-22 13:45:00,14.92,14.92,14.92,14.92,21000.0,11.4987,11.4987,11.4987,11.4987,21000.0
2005-12-22 13:50:00,14.92,14.93,14.92,14.93,21000.0,11.4987,11.5064,11.4987,11.5064,21000.0
2005-12-22 13:55:00,14.93,14.95,14.93,14.93,27000.0,11.5064,11.5218,11.5064,11.5064,27000.0
2005-12-22 14:00:00,14.93,14.94,14.93,14.94,47700.0,11.5064,11.5141,11.5064,11.5141,47700.0
2005-12-22 14:05:00,14.94,14.95,14.94,14.95,30600.0,11.5141,11.5218,11.5141,11.5218,30600.0
2005-12-22 14:10:00,14.95,14.96,14.95,14.96,25500.0,11.5218,11.5295,11.5218,11.5295,25500.0
2005-12-22 14:15:00,14.96,14.96,14.95,14.95,25200.0,11.5295,11.5295,11.5218,11.5218,25200.0
2005-12-22 14:20:00,14.95,14.95,14.94,14.95,23100.0,11.5218,11.5218,11.5141,11.5218,23100.0
2005-12-22 14:25:00,14.95,14.96,14.94,14.95,22500.0,11.5218,11.5295,11.5141,11.5218,22500.0
2005-12-22 14:30:00,14.95,14.95,14.93,14.94,30900.0,11.5218,11.5218,11.5064,11.5141,30900.0
2005-12-22 14:35:00,14.94,14.94,14.9,14.9,49200.0,11.5141,11.5141,11.4832,11.4832,49200.0
2005-12-22 14:40:00,14.91,14.92,14.89,14.9,27300.0,11.4909,11.4987,11.4755,11.4832,27300.0
2005-12-22 14:45:00,14.91,14.91,14.9,14.91,20100.0,11.4909,11.4909,11.4832,11.4909,20100.0
2005-12-22 14:50:00,14.91,14.91,14.9,14.91,17700.0,11.4909,11.4909,11.4832,11.4909,17700.0
2005-12-22 14:55:00,14.9,14.92,14.9,14.91,19800.0,11.4832,11.4987,11.4832,11.4909,19800.0
2005-12-22 15:00:00,14.91,14.92,14.9,14.91,23400.0,11.4909,11.4987,11.4832,11.4909,23400.0
2005-12-22 15:05:00,14.9,14.91,14.9,14.91,35700.0,11.4832,11.4909,11.4832,11.4909,35700.0
2005-12-22 15:10:00,14.91,14.91,14.9,14.91,36300.0,11.4909,11.4909,11.4832,11.4909,36300.0
2005-12-22 15:15:00,14.91,14.92,14.91,14.92,22800.0,11.4909,11.4987,11.4909,11.4987,22800.0
2005-12-22 15:20:00,14.92,14.94,14.92,14.94,40800.0,11.4987,11.5141,11.4987,11.5141,40800.0
2005-12-22 15:25:00,14.94,14.96,14.94,14.95,56400.0,11.5141,11.5295,11.5141,11.5218,56400.0
2005-12-22 15:30:00,14.95,14.97,14.95,14.96,122100.0,11.5218,11.5372,11.5218,11.5295,122100.0
2005-12-22 15:35:00,14.96,14.99,14.96,14.96,72300.0,11.5295,11.5526,11.5295,11.5295,72300.0
2005-12-22 15:40:00,14.95,14.96,14.94,14.95,101700.0,11.5218,11.5295,11.5141,11.5218,101700.0
2005-12-22 15:45:00,14.95,14.95,14.94,14.95,99900.0,11.5218,11.5218,11.5141,11.5218,99900.0
2005-12-22 15:50:00,14.95,14.99,14.95,14.99,118500.0,11.5218,11.5526,11.5218,11.5526,118500.0
2005-12-22 15:55:00,14.99,14.99,14.97,14.98,110100.0,11.5526,11.5526,11.5372,11.5449,110100.0
2005-12-23 09:30:00,14.93,14.95,14.93,14.93,31500.0,11.5064,11.5218,11.5064,11.5064,31500.0
2005-12-23 09:35:00,14.93,15.0,14.92,14.98,22500.0,11.5064,11.5603,11.4987,11.5449,22500.0
2005-12-23 09:40:00,14.99,15.0,14.99,14.99,23400.0,11.5526,11.5603,11.5526,11.5526,23400.0
2005-12-23 09:45:00,14.99,15.0,14.98,14.99,50100.0,11.5526,11.5603,11.5449,11.5526,50100.0
2005-12-23 09:50:00,15.0,15.03,14.99,15.03,57600.0,11.5603,11.5834,11.5526,11.5834,57600.0
2005-12-23 09:55:00,15.03,15.03,14.99,15.0,14100.0,11.5834,11.5834,11.5526,11.5603,14100.0
2005-12-23 10:00:00,15.0,15.02,14.99,15.01,19800.0,11.5603,11.5757,11.5526,11.568,19800.0
2005-12-23 10:05:00,15.02,15.02,15.01,15.02,10200.0,11.5757,11.5757,11.568,11.5757,10200.0
2005-12-23 10:10:00,15.02,15.02,15.01,15.02,6300.0,11.5757,11.5757,11.568,11.5757,6300.0
2005-12-23 10:15:00,15.02,15.03,15.02,15.02,16200.0,11.5757,11.5834,11.5757,11.5757,16200.0
2005-12-23 10:20:00,15.03,15.03,15.02,15.02,15600.0,11.5834,11.5834,11.5757,11.5757,15600.0
2005-12-23 10:25:00,15.02,15.02,15.0,15.0,28500.0,11.5757,11.5757,11.5603,11.5603,28500.0
2005-12-23 10:30:00,15.0,15.01,15.0,15.0,23400.0,11.5603,11.568,11.5603,11.5603,23400.0
2005-12-23 10:35:00,15.0,15.01,15.0,15.0,35700.0,11.5603,11.568,11.5603,11.5603,35700.0
2005-12-23 10:40:00,15.0,15.01,15.0,15.0,61500.0,11.5603,11.568,11.5603,11.5603,61500.0
2005-12-23 10:45:00,15.0,15.0,15.0,15.0,26700.0,11.5603,11.5603,11.5603,11.5603,26700.0
2005-12-23 10:50:00,15.0,15.0,15.0,15.0,32100.0,11.5603,11.5603,11.5603,11.5603,32100.0
2005-12-23 10:55:00,15.0,15.0,14.98,14.99,9600.0,11.5603,11.5603,11.5449,11.5526,9600.0
2005-12-23 11:00:00,14.99,15.0,14.98,14.99,15000.0,11.5526,11.5603,11.5449,11.5526,15000.0
2005-12-23 11:05:00,14.99,15.02,14.99,15.02,136800.0,11.5526,11.5757,11.5526,11.5757,136800.0
2005-12-23 11:10:00,15.01,15.01,15.0,15.01,8100.0,11.568,11.568,11.5603,11.568,8100.0
2005-12-23 11:15:00,15.0,15.01,15.0,15.01,6300.0,11.5603,11.568,11.5603,11.568,6300.0
2005-12-23 11:20:00,15.0,15.01,15.0,15.01,14100.0,11.5603,11.568,11.5603,11.568,14100.0
2005-12-23 11:25:00,15.01,15.01,15.0,15.0,7800.0,11.568,11.568,11.5603,11.5603,7800.0
2005-12-23 11:30:00,15.0,15.0,15.0,15.0,21300.0,11.5603,11.5603,11.5603,11.5603,21300.0
2005-12-23 11:35:00,15.0,15.0,15.0,15.0,12000.0,11.5603,11.5603,11.5603,11.5603,12000.0
2005-12-23 11:40:00,15.0,15.0,14.99,14.99,10500.0,11.5603,11.5603,11.5526,11.5526,10500.0
2005-12-23 11:45:00,14.99,15.0,14.99,14.99,17400.0,11.5526,11.5603,11.5526,11.5526,17400.0
2005-12-23 11:50:00,14.99,15.0,14.99,15.0,23400.0,11.5526,11.5603,11.5526,11.5603,23400.0
2005-12-23 11:55:00,15.0,15.01,15.0,15.0,7500.0,11.5603,11.568,11.5603,11.5603,7500.0
2005-12-23 12:00:00,15.0,15.01,15.0,15.0,11700.0,11.5603,11.568,11.5603,11.5603,11700.0
2005-12-23 12:05:00,15.0,15.01,15.0,15.01,6000.0,11.5603,11.568,11.5603,11.568,6000.0
2005-12-23 12:10:00,15.01,15.01,15.0,15.0,2100.0,11.568,11.568,11.5603,11.5603,2100.0
2005-12-23 12:15:00,15.0,15.0,14.99,15.0,13800.0,11.5603,11.5603,11.5526,11.5603,13800.0
2005-12-23 12:20:00,15.0,15.0,15.0,15.0,30900.0,11.5603,11.5603,11.5603,11.5603,30900.0
2005-12-23 12:25:00,15.0,15.0,15.0,15.0,2100.0,11.5603,11.5603,11.5603,11.5603,2100.0
2005-12-23 12:30:00,15.0,15.0,15.0,15.0,6000.0,11.5603,11.5603,11.5603,11.5603,6000.0
2005-12-23 12:35:00,15.0,15.0,15.0,15.0,32400.0,11.5603,11.5603,11.5603,11.5603,32400.0
2005-12-23 12:40:00,15.0,15.0,15.0,15.0,30900.0,11.5603,11.5603,11.5603,11.5603,30900.0
2005-12-23 12:45:00,15.0,15.0,14.99,14.99,16500.0,11.5603,11.5603,11.5526,11.5526,16500.0
2005-12-23 12:50:00,14.99,14.99,14.99,14.99,5700.0,11.5526,11.5526,11.5526,11.5526,5700.0
2005-12-23 12:55:00,15.0,15.0,15.0,15.0,6600.0,11.5603,11.5603,11.5603,11.5603,6600.0
2005-12-23 13:00:00,15.0,15.0,15.0,15.0,1500.0,11.5603,11.5603,11.5603,11.5603,1500.0
2005-12-23 13:05:00,15.0,15.0,15.0,15.0,15300.0,11.5603,11.5603,11.5603,11.5603,15300.0
2005-12-23 13:10:00,15.0,15.02,15.0,15.02,78000.0,11.5603,11.5757,11.5603,11.5757,78000.0
2005-12-23 13:15:00,15.02,15.02,15.02,15.02,5100.0,11.5757,11.5757,11.5757,11.5757,5100.0
2005-12-23 13:20:00,15.01,15.01,15.0,15.01,11400.0,11.568,11.568,11.5603,11.568,11400.0
2005-12-23 13:25:00,15.01,15.01,15.0,15.0,6000.0,11.568,11.568,11.5603,11.5603,6000.0
2005-12-23 13:30:00,15.01,15.01,15.0,15.0,6000.0,11.568,11.568,11.5603,11.5603,6000.0
2005-12-23 13:35:00,15.01,15.01,15.0,15.0,1800.0,11.568,11.568,11.5603,11.5603,1800.0
2005-12-23 13:40:00,15.0,15.0,15.0,15.0,2100.0,11.5603,11.5603,11.5603,11.5603,2100.0
2005-12-23 13:45:00,15.0,15.0,15.0,15.0,2700.0,11.5603,11.5603,11.5603,11.5603,2700.0
2005-12-23 13:50:00,15.0,15.0,15.0,15.0,8400.0,11.5603,11.5603,11.5603,11.5603,8400.0
2005-12-23 13:55:00,15.0,15.0,15.0,15.0,9600.0,11.5603,11.5603,11.5603,11.5603,9600.0
2005-12-23 14:00:00,15.0,15.0,15.0,15.0,14700.0,11.5603,11.5603,11.5603,11.5603,14700.0
2005-12-23 14:05:00,15.0,15.0,15.0,15.0,5400.0,11.5603,11.5603,11.5603,11.5603,5400.0
2005-12-23 14:10:00,15.0,15.01,15.0,15.01,12000.0,11.5603,11.568,11.5603,11.568,12000.0
2005-12-23 14:15:00,15.0,15.01,15.0,15.01,9000.0,11.5603,11.568,11.5603,11.568,9000.0
2005-12-23 14:20:00,15.01,15.01,15.0,15.0,7200.0,11.568,11.568,11.5603,11.5603,7200.0
2005-12-23 14:25:00,15.0,15.0,15.0,15.0,15600.0,11.5603,11.5603,11.5603,11.5603,15600.0
2005-12-23 14:30:00,15.0,15.01,15.0,15.0,6900.0,11.5603,11.568,11.5603,11.5603,6900.0
2005-12-23 14:35:00,15.0,15.01,15.0,15.0,4200.0,11.5603,11.568,11.5603,11.5603,4200.0
2005-12-23 14:40:00,15.0,15.0,15.0,15.0,51600.0,11.5603,11.5603,11.5603,11.5603,51600.0
2005-12-23 14:45:00,15.0,15.0,15.0,15.0,8700.0,11.5603,11.5603,11.5603,11.5603,8700.0
2005-12-23 14:50:00,15.0,15.0,15.0,15.0,4500.0,11.5603,11.5603,11.5603,11.5603,4500.0
2005-12-23 14:55:00,15.0,15.0,15.0,15.0,2400.0,11.5603,11.5603,11.5603,11.5603,2400.0
2005-12-23 15:00:00,15.0,15.0,15.0,15.0,4800.0,11.5603,11.5603,11.5603,11.5603,4800.0
2005-12-23 15:05:00,14.98,15.02,14.98,15.02,227700.0,11.5449,11.5757,11.5449,11.5757,227700.0
2005-12-23 15:10:00,15.02,15.02,15.01,15.01,3900.0,11.5757,11.5757,11.568,11.568,3900.0
2005-12-23 15:15:00,15.01,15.01,15.01,15.01,5700.0,11.568,11.568,11.568,11.568,5700.0
2005-12-23 15:20:00,15.01,15.01,15.0,15.0,6000.0,11.568,11.568,11.5603,11.5603,6000.0
2005-12-23 15:25:00,15.0,15.01,15.0,15.0,7500.0,11.5603,11.568,11.5603,11.5603,7500.0
2005-12-23 15:30:00,15.0,15.01,15.0,15.01,6600.0,11.5603,11.568,11.5603,11.568,6600.0
2005-12-23 15:35:00,15.01,15.01,15.0,15.01,7200.0,11.568,11.568,11.5603,11.568,7200.0
2005-12-23 15:40:00,15.01,15.01,15.0,15.01,11400.0,11.568,11.568,11.5603,11.568,11400.0
2005-12-23 15:45:00,15.01,15.01,15.01,15.01,7200.0,11.568,11.568,11.568,11.568,7200.0
2005-12-23 15:50:00,15.01,15.03,15.01,15.03,50700.0,11.568,11.5834,11.568,11.5834,50700.0
2005-12-23 15:55:00,15.03,15.03,15.03,15.03,24300.0,11.5834,11.5834,11.5834,11.5834,24300.0
2005-12-27 09:30:00,15.1,15.18,15.1,15.18,43800.0,11.6374,11.699,11.6374,11.699,43800.0
2005-12-27 09:35:00,15.16,15.17,15.14,15.16,49500.0,11.6836,11.6913,11.6682,11.6836,49500.0
2005-12-27 09:40:00,15.17,15.22,15.16,15.22,14100.0,11.6913,11.7299,11.6836,11.7299,14100.0
2005-12-27 09:45:00,15.23,15.23,15.2,15.22,44100.0,11.7376,11.7376,11.7144,11.7299,44100.0
2005-12-27 09:50:00,15.21,15.22,15.2,15.2,20100.0,11.7222,11.7299,11.7144,11.7144,20100.0
2005-12-27 09:55:00,15.21,15.21,15.18,15.2,117300.0,11.7222,11.7222,11.699,11.7144,117300.0
2005-12-27 10:00:00,15.2,15.21,15.19,15.2,31500.0,11.7144,11.7222,11.7067,11.7144,31500.0
2005-12-27 10:05:00,15.2,15.2,15.18,15.2,40200.0,11.7144,11.7144,11.699,11.7144,40200.0
2005-12-27 10:10:00,15.2,15.2,15.18,15.2,36300.0,11.7144,11.7144,11.699,11.7144,36300.0
2005-12-27 10:15:00,15.2,15.21,15.19,15.19,18600.0,11.7144,11.7222,11.7067,11.7067,18600.0
2005-12-27 10:20:00,15.19,15.2,15.19,15.2,7200.0,11.7067,11.7144,11.7067,11.7144,7200.0
2005-12-27 10:25:00,15.2,15.21,15.2,15.2,4200.0,11.7144,11.7222,11.7144,11.7144,4200.0
2005-12-27 10:30:00,15.21,15.22,15.21,15.22,42000.0,11.7222,11.7299,11.7222,11.7299,42000.0
2005-12-27 10:35:00,15.22,15.23,15.21,15.23,9000.0,11.7299,11.7376,11.7222,11.7376,9000.0
2005-12-27 10:40:00,15.22,15.23,15.21,15.22,61800.0,11.7299,11.7376,11.7222,11.7299,61800.0
2005-12-27 10:45:00,15.23,15.24,15.23,15.24,9600.0,11.7376,11.7453,11.7376,11.7453,9600.0
2005-12-27 10:50:00,15.24,15.25,15.23,15.24,11700.0,11.7453,11.753,11.7376,11.7453,11700.0
2005-12-27 10:55:00,15.24,15.24,15.22,15.22,24900.0,11.7453,11.7453,11.7299,11.7299,24900.0
2005-12-27 11:00:00,15.22,15.23,15.21,15.23,46500.0,11.7299,11.7376,11.7222,11.7376,46500.0
2005-12-27 11:05:00,15.23,15.23,15.2,15.2,16500.0,11.7376,11.7376,11.7144,11.7144,16500.0
2005-12-27 11:10:00,15.2,15.21,15.19,15.2,16800.0,11.7144,11.7222,11.7067,11.7144,16800.0
2005-12-27 11:15:00,15.2,15.21,15.19,15.2,7500.0,11.7144,11.7222,11.7067,11.7144,7500.0
2005-12-27 11:20:00,15.21,15.22,15.21,15.22,5100.0,11.7222,11.7299,11.7222,11.7299,5100.0
2005-12-27 11:25:00,15.22,15.22,15.21,15.22,16500.0,11.7299,11.7299,11.7222,11.7299,16500.0
2005-12-27 11:30:00,15.22,15.22,15.21,15.21,31500.0,11.7299,11.7299,11.7222,11.7222,31500.0
2005-12-27 11:35:00,15.21,15.22,15.21,15.22,7800.0,11.7222,11.7299,11.7222,11.7299,7800.0
2005-12-27 11:40:00,15.22,15.23,15.21,15.21,8400.0,11.7299,11.7376,11.7222,11.7222,8400.0
2005-12-27 11:45:00,15.22,15.22,15.21,15.21,15300.0,11.7299,11.7299,11.7222,11.7222,15300.0
2005-12-27 11:50:00,15.21,15.21,15.2,15.2,25800.0,11.7222,11.7222,11.7144,11.7144,25800.0
2005-12-27 11:55:00,15.2,15.21,15.2,15.21,21300.0,11.7144,11.7222,11.7144,11.7222,21300.0
2005-12-27 12:00:00,15.21,15.21,15.2,15.2,70500.0,11.7222,11.7222,11.7144,11.7144,70500.0
2005-12-27 12:05:00,15.2,15.21,15.2,15.21,45900.0,11.7144,11.7222,11.7144,11.7222,45900.0
2005-12-27 12:10:00,15.21,15.21,15.2,15.21,25800.0,11.7222,11.7222,11.7144,11.7222,25800.0
2005-12-27 12:15:00,15.21,15.21,15.2,15.2,36600.0,11.7222,11.7222,11.7144,11.7144,36600.0
2005-12-27 12:20:00,15.2,15.21,15.2,15.2,39000.0,11.7144,11.7222,11.7144,11.7144,39000.0
2005-12-27 12:25:00,15.2,15.21,15.2,15.21,17100.0,11.7144,11.7222,11.7144,11.7222,17100.0
2005-12-27 12:30:00,15.22,15.22,15.2,15.21,27300.0,11.7299,11.7299,11.7144,11.7222,27300.0
2005-12-27 12:35:00,15.21,15.22,15.2,15.22,6000.0,11.7222,11.7299,11.7144,11.7299,6000.0
2005-12-27 12:40:00,15.21,15.22,15.21,15.21,4800.0,11.7222,11.7299,11.7222,11.7222,4800.0
2005-12-27 12:45:00,15.22,15.22,15.21,15.22,34200.0,11.7299,11.7299,11.7222,11.7299,34200.0
2005-12-27 12:50:00,15.22,15.22,15.21,15.21,13200.0,11.7299,11.7299,11.7222,11.7222,13200.0
2005-12-27 12:55:00,15.21,15.22,15.21,15.22,4500.0,11.7222,11.7299,11.7222,11.7299,4500.0
2005-12-27 13:00:00,15.22,15.22,15.21,15.21,9300.0,11.7299,11.7299,11.7222,11.7222,9300.0
2005-12-27 13:05:00,15.21,15.21,15.21,15.21,14700.0,11.7222,11.7222,11.7222,11.7222,14700.0
2005-12-27 13:10:00,15.21,15.21,15.21,15.21,6600.0,11.7222,11.7222,11.7222,11.7222,6600.0
2005-12-27 13:15:00,15.21,15.21,15.21,15.21,26100.0,11.7222,11.7222,11.7222,11.7222,26100.0
2005-12-27 13:20:00,15.21,15.21,15.19,15.2,59700.0,11.7222,11.7222,11.7067,11.7144,59700.0
2005-12-27 13:25:00,15.19,15.2,15.19,15.19,21300.0,11.7067,11.7144,11.7067,11.7067,21300.0
2005-12-27 13:30:00,15.19,15.19,15.17,15.17,38100.0,11.7067,11.7067,11.6913,11.6913,38100.0
2005-12-27 13:35:00,15.18,15.19,15.17,15.19,8400.0,11.699,11.7067,11.6913,11.7067,8400.0
2005-12-27 13:40:00,15.19,15.19,15.19,15.19,6600.0,11.7067,11.7067,11.7067,11.7067,6600.0
2005-12-27 13:45:00,15.18,15.2,15.18,15.2,72300.0,11.699,11.7144,11.699,11.7144,72300.0
2005-12-27 13:50:00,15.19,15.19,15.18,15.19,34500.0,11.7067,11.7067,11.699,11.7067,34500.0
2005-12-27 13:55:00,15.19,15.19,15.18,15.18,49500.0,11.7067,11.7067,11.699,11.699,49500.0
2005-12-27 14:00:00,15.18,15.2,15.18,15.2,19500.0,11.699,11.7144,11.699,11.7144,19500.0
2005-12-27 14:05:00,15.19,15.2,15.19,15.2,13200.0,11.7067,11.7144,11.7067,11.7144,13200.0
2005-12-27 14:10:00,15.19,15.2,15.19,15.19,24000.0,11.7067,11.7144,11.7067,11.7067,24000.0
2005-12-27 14:15:00,15.19,15.19,15.18,15.19,13800.0,11.7067,11.7067,11.699,11.7067,13800.0
2005-12-27 14:20:00,15.19,15.19,15.18,15.18,23100.0,11.7067,11.7067,11.699,11.699,23100.0
2005-12-27 14:25:00,15.18,15.18,15.18,15.18,15300.0,11.699,11.699,11.699,11.699,15300.0
2005-12-27 14:30:00,15.19,15.19,15.18,15.18,38700.0,11.7067,11.7067,11.699,11.699,38700.0
2005-12-27 14:35:00,15.18,15.18,15.17,15.17,26100.0,11.699,11.699,11.6913,11.6913,26100.0
2005-12-27 14:40:00,15.18,15.18,15.17,15.17,19500.0,11.699,11.699,11.6913,11.6913,19500.0
2005-12-27 14:45:00,15.17,15.18,15.17,15.18,32400.0,11.6913,11.699,11.6913,11.699,32400.0
2005-12-27 14:50:00,15.18,15.18,15.17,15.18,24900.0,11.699,11.699,11.6913,11.699,24900.0
2005-12-27 14:55:00,15.17,15.17,15.16,15.17,32700.0,11.6913,11.6913,11.6836,11.6913,32700.0
2005-12-27 15:00:00,15.17,15.17,15.16,15.16,24600.0,11.6913,11.6913,11.6836,11.6836,24600.0
2005-12-27 15:05:00,15.16,15.16,15.12,15.12,18000.0,11.6836,11.6836,11.6528,11.6528,18000.0
2005-12-27 15:10:00,15.12,15.16,15.12,15.15,60900.0,11.6528,11.6836,11.6528,11.6759,60900.0
2005-12-27 15:15:00,15.15,15.17,15.15,15.17,54300.0,11.6759,11.6913,11.6759,11.6913,54300.0
2005-12-27 15:20:00,15.17,15.18,15.16,15.17,63900.0,11.6913,11.699,11.6836,11.6913,63900.0
2005-12-27 15:25:00,15.17,15.18,15.17,15.18,50700.0,11.6913,11.699,11.6913,11.699,50700.0
2005-12-27 15:30:00,15.18,15.19,15.17,15.17,28200.0,11.699,11.7067,11.6913,11.6913,28200.0
2005-12-27 15:35:00,15.17,15.18,15.17,15.17,45600.0,11.6913,11.699,11.6913,11.6913,45600.0
2005-12-27 15:40:00,15.17,15.17,15.15,15.15,23400.0,11.6913,11.6913,11.6759,11.6759,23400.0
2005-12-27 15:45:00,15.15,15.16,15.14,15.15,68400.0,11.6759,11.6836,11.6682,11.6759,68400.0
2005-12-27 15:50:00,15.15,15.15,15.14,15.14,51300.0,11.6759,11.6759,11.6682,11.6682,51300.0
2005-12-27 15:55:00,15.14,15.17,15.13,15.17,90600.0,11.6682,11.6913,11.6605,11.6913,90600.0
2005-12-28 09:30:00,15.17,15.2,15.15,15.16,70200.0,11.6913,11.7144,11.6759,11.6836,70200.0
2005-12-28 09:35:00,15.16,15.2,15.16,15.16,18300.0,11.6836,11.7144,11.6836,11.6836,18300.0
2005-12-28 09:40:00,15.16,15.2,15.16,15.17,41100.0,11.6836,11.7144,11.6836,11.6913,41100.0
2005-12-28 09:45:00,15.17,15.19,15.15,15.18,24900.0,11.6913,11.7067,11.6759,11.699,24900.0
2005-12-28 09:50:00,15.19,15.22,15.19,15.2,25500.0,11.7067,11.7299,11.7067,11.7144,25500.0
2005-12-28 09:55:00,15.2,15.24,15.2,15.23,27900.0,11.7144,11.7453,11.7144,11.7376,27900.0
2005-12-28 10:00:00,15.24,15.27,15.23,15.26,24600.0,11.7453,11.7684,11.7376,11.7607,24600.0
2005-12-28 10:05:00,15.25,15.26,15.24,15.25,20400.0,11.753,11.7607,11.7453,11.753,20400.0
2005-12-28 10:10:00,15.27,15.27,15.21,15.21,15900.0,11.7684,11.7684,11.7222,11.7222,15900.0
2005-12-28 10:15:00,15.22,15.29,15.21,15.29,34200.0,11.7299,11.7838,11.7222,11.7838,34200.0
2005-12-28 10:20:00,15.28,15.29,15.26,15.28,72000.0,11.7761,11.7838,11.7607,11.7761,72000.0
2005-12-28 10:25:00,15.28,15.29,15.27,15.28,60900.0,11.7761,11.7838,11.7684,11.7761,60900.0
2005-12-28 10:30:00,15.28,15.34,15.28,15.34,84900.0,11.7761,11.8223,11.7761,11.8223,84900.0
2005-12-28 10:35:00,15.34,15.39,15.34,15.39,73500.0,11.8223,11.8609,11.8223,11.8609,73500.0
2005-12-28 10:40:00,15.39,15.4,15.36,15.37,58500.0,11.8609,11.8686,11.8378,11.8455,58500.0
2005-12-28 10:45:00,15.36,15.38,15.36,15.37,61200.0,11.8378,11.8532,11.8378,11.8455,61200.0
2005-12-28 10:50:00,15.37,15.4,15.37,15.4,59100.0,11.8455,11.8686,11.8455,11.8686,59100.0
2005-12-28 10:55:00,15.4,15.45,15.4,15.44,76500.0,11.8686,11.9071,11.8686,11.8994,76500.0
2005-12-28 11:00:00,15.45,15.47,15.43,15.46,106200.0,11.9071,11.9225,11.8917,11.9148,106200.0
2005-12-28 11:05:00,15.46,15.54,15.46,15.52,96000.0,11.9148,11.9765,11.9148,11.9611,96000.0
2005-12-28 11:10:00,15.54,15.56,15.5,15.5,59700.0,11.9765,11.9919,11.9457,11.9457,59700.0
2005-12-28 11:15:00,15.51,15.51,15.44,15.47,49800.0,11.9534,11.9534,11.8994,11.9225,49800.0
2005-12-28 11:20:00,15.47,15.48,15.41,15.41,57300.0,11.9225,11.9302,11.8763,11.8763,57300.0
2005-12-28 11:25:00,15.42,15.48,15.42,15.48,46500.0,11.884,11.9302,11.884,11.9302,46500.0
2005-12-28 11:30:00,15.48,15.5,15.47,15.5,28800.0,11.9302,11.9457,11.9225,11.9457,28800.0
2005-12-28 11:35:00,15.5,15.51,15.43,15.44,66000.0,11.9457,11.9534,11.8917,11.8994,66000.0
2005-12-28 11:40:00,15.46,15.46,15.44,15.44,57600.0,11.9148,11.9148,11.8994,11.8994,57600.0
2005-12-28 11:45:00,15.46,15.46,15.42,15.42,47700.0,11.9148,11.9148,11.884,11.884,47700.0
2005-12-28 11:50:00,15.43,15.43,15.41,15.42,51300.0,11.8917,11.8917,11.8763,11.884,51300.0
2005-12-28 11:55:00,15.42,15.42,15.4,15.4,15600.0,11.884,11.884,11.8686,11.8686,15600.0
2005-12-28 12:00:00,15.4,15.41,15.38,15.38,24000.0,11.8686,11.8763,11.8532,11.8532,24000.0
2005-12-28 12:05:00,15.39,15.39,15.35,15.35,24300.0,11.8609,11.8609,11.8301,11.8301,24300.0
2005-12-28 12:10:00,15.35,15.35,15.34,15.34,7200.0,11.8301,11.8301,11.8223,11.8223,7200.0
2005-12-28 12:15:00,15.34,15.35,15.33,15.34,23700.0,11.8223,11.8301,11.8146,11.8223,23700.0
2005-12-28 12:20:00,15.34,15.34,15.33,15.33,13800.0,11.8223,11.8223,11.8146,11.8146,13800.0
2005-12-28 12:25:00,15.33,15.36,15.33,15.33,15000.0,11.8146,11.8378,11.8146,11.8146,15000.0
2005-12-28 12:30:00,15.33,15.34,15.33,15.33,6300.0,11.8146,11.8223,11.8146,11.8146,6300.0
2005-12-28 12:35:00,15.33,15.33,15.33,15.33,5100.0,11.8146,11.8146,11.8146,11.8146,5100.0
2005-12-28 12:40:00,15.33,15.33,15.31,15.32,10200.0,11.8146,11.8146,11.7992,11.8069,10200.0
2005-12-28 12:45:00,15.32,15.32,15.29,15.3,11700.0,11.8069,11.8069,11.7838,11.7915,11700.0
2005-12-28 12:50:00,15.3,15.32,15.29,15.31,17400.0,11.7915,11.8069,11.7838,11.7992,17400.0
2005-12-28 12:55:00,15.31,15.33,15.3,15.33,12300.0,11.7992,11.8146,11.7915,11.8146,12300.0
2005-12-28 13:00:00,15.32,15.33,15.32,15.32,21600.0,11.8069,11.8146,11.8069,11.8069,21600.0
2005-12-28 13:05:00,15.32,15.32,15.31,15.31,22800.0,11.8069,11.8069,11.7992,11.7992,22800.0
2005-12-28 13:10:00,15.31,15.31,15.3,15.3,20700.0,11.7992,11.7992,11.7915,11.7915,20700.0
2005-12-28 13:15:00,15.31,15.31,15.3,15.3,19500.0,11.7992,11.7992,11.7915,11.7915,19500.0
2005-12-28 13:20:00,15.3,15.31,15.29,15.3,53100.0,11.7915,11.7992,11.7838,11.7915,53100.0
2005-12-28 13:25:00,15.3,15.33,15.3,15.32,13200.0,11.7915,11.8146,11.7915,11.8069,13200.0
2005-12-28 13:30:00,15.32,15.35,15.32,15.34,28800.0,11.8069,11.8301,11.8069,11.8223,28800.0
2005-12-28 13:35:00,15.33,15.33,15.31,15.33,22500.0,11.8146,11.8146,11.7992,11.8146,22500.0
2005-12-28 13:40:00,15.33,15.33,15.32,15.32,11400.0,11.8146,11.8146,11.8069,11.8069,11400.0
2005-12-28 13:45:00,15.31,15.32,15.3,15.31,22500.0,11.7992,11.8069,11.7915,11.7992,22500.0
2005-12-28 13:50:00,15.32,15.33,15.31,15.32,9300.0,11.8069,11.8146,11.7992,11.8069,9300.0
2005-12-28 13:55:00,15.32,15.33,15.31,15.32,9000.0,11.8069,11.8146,11.7992,11.8069,9000.0
2005-12-28 14:00:00,15.32,15.33,15.31,15.31,14700.0,11.8069,11.8146,11.7992,11.7992,14700.0
2005-12-28 14:05:00,15.31,15.32,15.3,15.31,25500.0,11.7992,11.8069,11.7915,11.7992,25500.0
2005-12-28 14:10:00,15.31,15.31,15.31,15.31,11400.0,11.7992,11.7992,11.7992,11.7992,11400.0
2005-12-28 14:15:00,15.31,15.31,15.3,15.31,26100.0,11.7992,11.7992,11.7915,11.7992,26100.0
2005-12-28 14:20:00,15.31,15.31,15.3,15.31,14100.0,11.7992,11.7992,11.7915,11.7992,14100.0
2005-12-28 14:25:00,15.3,15.31,15.3,15.31,17700.0,11.7915,11.7992,11.7915,11.7992,17700.0
2005-12-28 14:30:00,15.31,15.31,15.31,15.31,27300.0,11.7992,11.7992,11.7992,11.7992,27300.0
2005-12-28 14:35:00,15.31,15.31,15.3,15.31,8100.0,11.7992,11.7992,11.7915,11.7992,8100.0
2005-12-28 14:40:00,15.3,15.31,15.3,15.3,13500.0,11.7915,11.7992,11.7915,11.7915,13500.0
2005-12-28 14:45:00,15.3,15.31,15.3,15.31,31800.0,11.7915,11.7992,11.7915,11.7992,31800.0
2005-12-28 14:50:00,15.31,15.33,15.31,15.32,11100.0,11.7992,11.8146,11.7992,11.8069,11100.0
2005-12-28 14:55:00,15.32,15.34,15.32,15.34,31800.0,11.8069,11.8223,11.8069,11.8223,31800.0
2005-12-28 15:00:00,15.34,15.35,15.33,15.33,36300.0,11.8223,11.8301,11.8146,11.8146,36300.0
2005-12-28 15:05:00,15.33,15.34,15.33,15.34,25200.0,11.8146,11.8223,11.8146,11.8223,25200.0
2005-12-28 15:10:00,15.33,15.34,15.33,15.34,12000.0,11.8146,11.8223,11.8146,11.8223,12000.0
2005-12-28 15:15:00,15.34,15.34,15.33,15.33,20400.0,11.8223,11.8223,11.8146,11.8146,20400.0
2005-12-28 15:20:00,15.34,15.35,15.34,15.34,30900.0,11.8223,11.8301,11.8223,11.8223,30900.0
2005-12-28 15:25:00,15.34,15.34,15.31,15.32,138300.0,11.8223,11.8223,11.7992,11.8069,138300.0
2005-12-28 15:30:00,15.32,15.32,15.29,15.3,22500.0,11.8069,11.8069,11.7838,11.7915,22500.0
2005-12-28 15:35:00,15.29,15.3,15.27,15.28,27000.0,11.7838,11.7915,11.7684,11.7761,27000.0
2005-12-28 15:40:00,15.28,15.3,15.28,15.3,60300.0,11.7761,11.7915,11.7761,11.7915,60300.0
2005-12-28 15:45:00,15.3,15.31,15.3,15.3,46500.0,11.7915,11.7992,11.7915,11.7915,46500.0
2005-12-28 15:50:00,15.3,15.31,15.3,15.31,49200.0,11.7915,11.7992,11.7915,11.7992,49200.0
2005-12-28 15:55:00,15.3,15.31,15.29,15.3,90000.0,11.7915,11.7992,11.7838,11.7915,90000.0
2005-12-29 09:30:00,15.28,15.29,15.27,15.29,14100.0,11.7761,11.7838,11.7684,11.7838,14100.0
2005-12-29 09:35:00,15.3,15.34,15.29,15.3,8700.0,11.7915,11.8223,11.7838,11.7915,8700.0
2005-12-29 09:40:00,15.33,15.34,15.29,15.29,14100.0,11.8146,11.8223,11.7838,11.7838,14100.0
2005-12-29 09:45:00,15.28,15.3,15.27,15.28,8400.0,11.7761,11.7915,11.7684,11.7761,8400.0
2005-12-29 09:50:00,15.28,15.29,15.21,15.23,13500.0,11.7761,11.7838,11.7222,11.7376,13500.0
2005-12-29 09:55:00,15.24,15.25,15.24,15.25,5700.0,11.7453,11.753,11.7453,11.753,5700.0
2005-12-29 10:00:00,15.23,15.23,15.2,15.22,14100.0,11.7376,11.7376,11.7144,11.7299,14100.0
2005-12-29 10:05:00,15.2,15.24,15.2,15.24,15900.0,11.7144,11.7453,11.7144,11.7453,15900.0
2005-12-29 10:10:00,15.24,15.25,15.24,15.25,9000.0,11.7453,11.753,11.7453,11.753,9000.0
2005-12-29 10:15:00,15.25,15.25,15.25,15.25,7800.0,11.753,11.753,11.753,11.753,7800.0
2005-12-29 10:20:00,15.25,15.25,15.24,15.24,12900.0,11.753,11.753,11.7453,11.7453,12900.0
2005-12-29 10:25:00,15.24,15.26,15.24,15.26,6300.0,11.7453,11.7607,11.7453,11.7607,6300.0
2005-12-29 10:30:00,15.27,15.28,15.27,15.27,13800.0,11.7684,11.7761,11.7684,11.7684,13800.0
2005-12-29 10:35:00,15.27,15.28,15.27,15.28,2100.0,11.7684,11.7761,11.7684,11.7761,2100.0
2005-12-29 10:40:00,15.28,15.28,15.27,15.27,5700.0,11.7761,11.7761,11.7684,11.7684,5700.0
2005-12-29 10:45:00,15.27,15.29,15.27,15.29,4800.0,11.7684,11.7838,11.7684,11.7838,4800.0
2005-12-29 10:50:00,15.29,15.31,15.28,15.31,18900.0,11.7838,11.7992,11.7761,11.7992,18900.0
2005-12-29 10:55:00,15.31,15.33,15.31,15.32,6300.0,11.7992,11.8146,11.7992,11.8069,6300.0
2005-12-29 11:00:00,15.32,15.32,15.3,15.32,10500.0,11.8069,11.8069,11.7915,11.8069,10500.0
2005-12-29 11:05:00,15.32,15.32,15.3,15.31,10200.0,11.8069,11.8069,11.7915,11.7992,10200.0
2005-12-29 11:10:00,15.31,15.31,15.28,15.29,13500.0,11.7992,11.7992,11.7761,11.7838,13500.0
2005-12-29 11:15:00,15.29,15.31,15.29,15.31,20700.0,11.7838,11.7992,11.7838,11.7992,20700.0
2005-12-29 11:20:00,15.31,15.31,15.29,15.29,6000.0,11.7992,11.7992,11.7838,11.7838,6000.0
2005-12-29 11:25:00,15.29,15.29,15.27,15.28,16200.0,11.7838,11.7838,11.7684,11.7761,16200.0
2005-12-29 11:30:00,15.28,15.28,15.27,15.27,6900.0,11.7761,11.7761,11.7684,11.7684,6900.0
2005-12-29 11:35:00,15.27,15.27,15.27,15.27,3000.0,11.7684,11.7684,11.7684,11.7684,3000.0
2005-12-29 11:40:00,15.27,15.27,15.26,15.27,27000.0,11.7684,11.7684,11.7607,11.7684,27000.0
2005-12-29 11:45:00,15.28,15.28,15.27,15.27,2400.0,11.7761,11.7761,11.7684,11.7684,2400.0
2005-12-29 11:50:00,15.27,15.27,15.27,15.27,3600.0,11.7684,11.7684,11.7684,11.7684,3600.0
2005-12-29 11:55:00,15.27,15.27,15.27,15.27,3300.0,11.7684,11.7684,11.7684,11.7684,3300.0
2005-12-29 12:00:00,15.27,15.27,15.27,15.27,6000.0,11.7684,11.7684,11.7684,11.7684,6000.0
2005-12-29 12:05:00,15.27,15.27,15.25,15.25,33300.0,11.7684,11.7684,11.753,11.753,33300.0
2005-12-29 12:10:00,15.25,15.26,15.25,15.26,10800.0,11.753,11.7607,11.753,11.7607,10800.0
2005-12-29 12:15:00,15.26,15.28,15.26,15.26,15000.0,11.7607,11.7761,11.7607,11.7607,15000.0
2005-12-29 12:20:00,15.27,15.27,15.26,15.27,15300.0,11.7684,11.7684,11.7607,11.7684,15300.0
2005-12-29 12:25:00,15.27,15.27,15.27,15.27,5400.0,11.7684,11.7684,11.7684,11.7684,5400.0
2005-12-29 12:30:00,15.27,15.27,15.27,15.27,3300.0,11.7684,11.7684,11.7684,11.7684,3300.0
2005-12-29 12:35:00,15.27,15.28,15.27,15.27,12900.0,11.7684,11.7761,11.7684,11.7684,12900.0
2005-12-29 12:40:00,15.27,15.28,15.27,15.27,6300.0,11.7684,11.7761,11.7684,11.7684,6300.0
2005-12-29 12:45:00,15.27,15.28,15.27,15.27,6300.0,11.7684,11.7761,11.7684,11.7684,6300.0
2005-12-29 12:50:00,15.27,15.28,15.26,15.28,7500.0,11.7684,11.7761,11.7607,11.7761,7500.0
2005-12-29 12:55:00,15.28,15.29,15.28,15.29,4800.0,11.7761,11.7838,11.7761,11.7838,4800.0
2005-12-29 13:00:00,15.29,15.29,15.28,15.28,12900.0,11.7838,11.7838,11.7761,11.7761,12900.0
2005-12-29 13:05:00,15.28,15.28,15.28,15.28,8700.0,11.7761,11.7761,11.7761,11.7761,8700.0
2005-12-29 13:10:00,15.28,15.28,15.28,15.28,7800.0,11.7761,11.7761,11.7761,11.7761,7800.0
2005-12-29 13:15:00,15.27,15.28,15.27,15.27,19200.0,11.7684,11.7761,11.7684,11.7684,19200.0
2005-12-29 13:20:00,15.27,15.27,15.27,15.27,14100.0,11.7684,11.7684,11.7684,11.7684,14100.0
2005-12-29 13:25:00,15.28,15.29,15.28,15.29,2400.0,11.7761,11.7838,11.7761,11.7838,2400.0
2005-12-29 13:30:00,15.28,15.29,15.28,15.28,16800.0,11.7761,11.7838,11.7761,11.7761,16800.0
2005-12-29 13:35:00,15.28,15.29,15.28,15.29,6900.0,11.7761,11.7838,11.7761,11.7838,6900.0
2005-12-29 13:40:00,15.29,15.3,15.29,15.29,4200.0,11.7838,11.7915,11.7838,11.7838,4200.0
2005-12-29 13:45:00,15.29,15.3,15.29,15.29,5100.0,11.7838,11.7915,11.7838,11.7838,5100.0
2005-12-29 13:50:00,15.29,15.29,15.29,15.29,900.0,11.7838,11.7838,11.7838,11.7838,900.0
2005-12-29 13:55:00,15.29,15.29,15.29,15.29,3600.0,11.7838,11.7838,11.7838,11.7838,3600.0
2005-12-29 14:00:00,15.29,15.29,15.29,15.29,2100.0,11.7838,11.7838,11.7838,11.7838,2100.0
2005-12-29 14:05:00,15.3,15.3,15.3,15.3,9900.0,11.7915,11.7915,11.7915,11.7915,9900.0
2005-12-29 14:10:00,15.3,15.32,15.3,15.31,8700.0,11.7915,11.8069,11.7915,11.7992,8700.0
2005-12-29 14:15:00,15.31,15.31,15.31,15.31,3000.0,11.7992,11.7992,11.7992,11.7992,3000.0
2005-12-29 14:20:00,15.31,15.31,15.31,15.31,4200.0,11.7992,11.7992,11.7992,11.7992,4200.0
2005-12-29 14:25:00,15.31,15.31,15.29,15.29,5400.0,11.7992,11.7992,11.7838,11.7838,5400.0
2005-12-29 14:30:00,15.29,15.3,15.27,15.3,12300.0,11.7838,11.7915,11.7684,11.7915,12300.0
2005-12-29 14:35:00,15.31,15.32,15.31,15.31,7800.0,11.7992,11.8069,11.7992,11.7992,7800.0
2005-12-29 14:40:00,15.31,15.33,15.31,15.33,14400.0,11.7992,11.8146,11.7992,11.8146,14400.0
2005-12-29 14:45:00,15.33,15.33,15.32,15.32,22500.0,11.8146,11.8146,11.8069,11.8069,22500.0
2005-12-29 14:50:00,15.33,15.33,15.32,15.33,3000.0,11.8146,11.8146,11.8069,11.8146,3000.0
2005-12-29 14:55:00,15.32,15.33,15.32,15.33,33600.0,11.8069,11.8146,11.8069,11.8146,33600.0
2005-12-29 15:00:00,15.33,15.34,15.32,15.34,11400.0,11.8146,11.8223,11.8069,11.8223,11400.0
2005-12-29 15:05:00,15.34,15.34,15.32,15.33,42300.0,11.8223,11.8223,11.8069,11.8146,42300.0
2005-12-29 15:10:00,15.33,15.33,15.31,15.31,32700.0,11.8146,11.8146,11.7992,11.7992,32700.0
2005-12-29 15:15:00,15.31,15.31,15.27,15.28,21900.0,11.7992,11.7992,11.7684,11.7761,21900.0
2005-12-29 15:20:00,15.28,15.31,15.28,15.29,37200.0,11.7761,11.7992,11.7761,11.7838,37200.0
2005-12-29 15:25:00,15.29,15.3,15.26,15.29,43200.0,11.7838,11.7915,11.7607,11.7838,43200.0
2005-12-29 15:30:00,15.29,15.3,15.28,15.29,41100.0,11.7838,11.7915,11.7761,11.7838,41100.0
2005-12-29 15:35:00,15.28,15.28,15.26,15.26,8400.0,11.7761,11.7761,11.7607,11.7607,8400.0
2005-12-29 15:40:00,15.26,15.26,15.21,15.24,28200.0,11.7607,11.7607,11.7222,11.7453,28200.0
2005-12-29 15:45:00,15.25,15.25,15.23,15.24,17100.0,11.753,11.753,11.7376,11.7453,17100.0
2005-12-29 15:50:00,15.24,15.27,15.23,15.27,38400.0,11.7453,11.7684,11.7376,11.7684,38400.0
2005-12-29 15:55:00,15.27,15.28,15.27,15.27,84300.0,11.7684,11.7761,11.7684,11.7684,84300.0
2005-12-30 09:30:00,15.25,15.25,15.19,15.19,20100.0,11.753,11.753,11.7067,11.7067,20100.0
2005-12-30 09:35:00,15.19,15.21,15.12,15.21,20700.0,11.7067,11.7222,11.6528,11.7222,20700.0
2005-12-30 09:40:00,15.21,15.24,15.2,15.23,9000.0,11.7222,11.7453,11.7144,11.7376,9000.0
2005-12-30 09:45:00,15.26,15.26,15.23,15.23,21900.0,11.7607,11.7607,11.7376,11.7376,21900.0
2005-12-30 09:50:00,15.23,15.24,15.22,15.24,10500.0,11.7376,11.7453,11.7299,11.7453,10500.0
2005-12-30 09:55:00,15.23,15.24,15.22,15.23,13500.0,11.7376,11.7453,11.7299,11.7376,13500.0
2005-12-30 10:00:00,15.22,15.23,15.21,15.22,12600.0,11.7299,11.7376,11.7222,11.7299,12600.0
2005-12-30 10:05:00,15.22,15.22,15.2,15.2,18600.0,11.7299,11.7299,11.7144,11.7144,18600.0
2005-12-30 10:10:00,15.21,15.21,15.2,15.2,15000.0,11.7222,11.7222,11.7144,11.7144,15000.0
2005-12-30 10:15:00,15.2,15.2,15.2,15.2,6900.0,11.7144,11.7144,11.7144,11.7144,6900.0
2005-12-30 10:20:00,15.2,15.21,15.2,15.21,17400.0,11.7144,11.7222,11.7144,11.7222,17400.0
2005-12-30 10:25:00,15.21,15.22,15.21,15.22,7500.0,11.7222,11.7299,11.7222,11.7299,7500.0
2005-12-30 10:30:00,15.23,15.23,15.22,15.22,9300.0,11.7376,11.7376,11.7299,11.7299,9300.0
2005-12-30 10:35:00,15.22,15.22,15.2,15.2,39000.0,11.7299,11.7299,11.7144,11.7144,39000.0
2005-12-30 10:40:00,15.19,15.19,15.17,15.18,6000.0,11.7067,11.7067,11.6913,11.699,6000.0
2005-12-30 10:45:00,15.19,15.19,15.16,15.16,93600.0,11.7067,11.7067,11.6836,11.6836,93600.0
2005-12-30 10:50:00,15.17,15.21,15.17,15.21,133200.0,11.6913,11.7222,11.6913,11.7222,133200.0
2005-12-30 10:55:00,15.2,15.2,15.18,15.18,13500.0,11.7144,11.7144,11.699,11.699,13500.0
2005-12-30 11:00:00,15.18,15.18,15.17,15.18,15300.0,11.699,11.699,11.6913,11.699,15300.0
2005-12-30 11:05:00,15.18,15.18,15.17,15.17,8100.0,11.699,11.699,11.6913,11.6913,8100.0
2005-12-30 11:10:00,15.17,15.18,15.17,15.18,3000.0,11.6913,11.699,11.6913,11.699,3000.0
2005-12-30 11:15:00,15.17,15.17,15.17,15.17,4500.0,11.6913,11.6913,11.6913,11.6913,4500.0
2005-12-30 11:20:00,15.17,15.17,15.16,15.16,9300.0,11.6913,11.6913,11.6836,11.6836,9300.0
2005-12-30 11:25:00,15.15,15.17,15.15,15.17,11100.0,11.6759,11.6913,11.6759,11.6913,11100.0
2005-12-30 11:30:00,15.17,15.17,15.16,15.17,3600.0,11.6913,11.6913,11.6836,11.6913,3600.0
2005-12-30 11:35:00,15.17,15.18,15.17,15.18,5400.0,11.6913,11.699,11.6913,11.699,5400.0
2005-12-30 11:40:00,15.17,15.18,15.16,15.16,8100.0,11.6913,11.699,11.6836,11.6836,8100.0
2005-12-30 11:45:00,15.16,15.16,15.16,15.16,3000.0,11.6836,11.6836,11.6836,11.6836,3000.0
2005-12-30 11:50:00,15.15,15.16,15.15,15.15,5700.0,11.6759,11.6836,11.6759,11.6759,5700.0
2005-12-30 11:55:00,15.14,15.14,15.13,15.13,3600.0,11.6682,11.6682,11.6605,11.6605,3600.0
2005-12-30 12:00:00,15.13,15.13,15.12,15.13,3600.0,11.6605,11.6605,11.6528,11.6605,3600.0
2005-12-30 12:05:00,15.12,15.13,15.12,15.13,3300.0,11.6528,11.6605,11.6528,11.6605,3300.0
2005-12-30 12:10:00,15.13,15.13,15.12,15.12,900.0,11.6605,11.6605,11.6528,11.6528,900.0
2005-12-30 12:15:00,15.12,15.13,15.12,15.12,3000.0,11.6528,11.6605,11.6528,11.6528,3000.0
2005-12-30 12:20:00,15.12,15.12,15.12,15.12,1500.0,11.6528,11.6528,11.6528,11.6528,1500.0
2005-12-30 12:25:00,15.12,15.12,15.12,15.12,3900.0,11.6528,11.6528,11.6528,11.6528,3900.0
2005-12-30 12:30:00,15.12,15.12,15.11,15.11,600.0,11.6528,11.6528,11.6451,11.6451,600.0
2005-12-30 12:35:00,15.11,15.12,15.11,15.11,2100.0,11.6451,11.6528,11.6451,11.6451,2100.0
2005-12-30 12:40:00,15.11,15.12,15.11,15.12,6600.0,11.6451,11.6528,11.6451,11.6528,6600.0
2005-12-30 12:45:00,15.11,15.11,15.11,15.11,3000.0,11.6451,11.6451,11.6451,11.6451,3000.0
2005-12-30 12:50:00,15.1,15.11,15.09,15.1,5700.0,11.6374,11.6451,11.6297,11.6374,5700.0
2005-12-30 12:55:00,15.09,15.09,15.08,15.09,2400.0,11.6297,11.6297,11.622,11.6297,2400.0
2005-12-30 13:00:00,15.09,15.09,15.08,15.09,1500.0,11.6297,11.6297,11.622,11.6297,1500.0
2005-12-30 13:05:00,15.09,15.1,15.09,15.1,1800.0,11.6297,11.6374,11.6297,11.6374,1800.0
2005-12-30 13:10:00,15.1,15.11,15.1,15.11,600.0,11.6374,11.6451,11.6374,11.6451,600.0
2005-12-30 13:15:00,15.12,15.13,15.11,15.11,2400.0,11.6528,11.6605,11.6451,11.6451,2400.0
2005-12-30 13:20:00,15.11,15.14,15.11,15.12,9600.0,11.6451,11.6682,11.6451,11.6528,9600.0
2005-12-30 13:25:00,15.12,15.13,15.12,15.13,2700.0,11.6528,11.6605,11.6528,11.6605,2700.0
2005-12-30 13:30:00,15.13,15.13,15.13,15.13,6600.0,11.6605,11.6605,11.6605,11.6605,6600.0
2005-12-30 13:35:00,15.13,15.14,15.13,15.13,6600.0,11.6605,11.6682,11.6605,11.6605,6600.0
2005-12-30 13:40:00,15.13,15.13,15.13,15.13,9600.0,11.6605,11.6605,11.6605,11.6605,9600.0
2005-12-30 13:45:00,15.13,15.13,15.13,15.13,3300.0,11.6605,11.6605,11.6605,11.6605,3300.0
2005-12-30 13:50:00,15.13,15.15,15.13,15.15,25200.0,11.6605,11.6759,11.6605,11.6759,25200.0
2005-12-30 13:55:00,15.14,15.15,15.14,15.15,3900.0,11.6682,11.6759,11.6682,11.6759,3900.0
2005-12-30 14:00:00,15.15,15.16,15.15,15.15,21900.0,11.6759,11.6836,11.6759,11.6759,21900.0
2005-12-30 14:05:00,15.15,15.17,15.15,15.17,7800.0,11.6759,11.6913,11.6759,11.6913,7800.0
2005-12-30 14:10:00,15.15,15.16,15.15,15.16,4200.0,11.6759,11.6836,11.6759,11.6836,4200.0
2005-12-30 14:15:00,15.16,15.16,15.15,15.15,6900.0,11.6836,11.6836,11.6759,11.6759,6900.0
2005-12-30 14:20:00,15.15,15.16,15.15,15.16,4800.0,11.6759,11.6836,11.6759,11.6836,4800.0
2005-12-30 14:25:00,15.16,15.16,15.15,15.15,3000.0,11.6836,11.6836,11.6759,11.6759,3000.0
2005-12-30 14:30:00,15.15,15.15,15.14,15.15,19800.0,11.6759,11.6759,11.6682,11.6759,19800.0
2005-12-30 14:35:00,15.16,15.16,15.15,15.15,4800.0,11.6836,11.6836,11.6759,11.6759,4800.0
2005-12-30 14:40:00,15.16,15.16,15.15,15.15,6600.0,11.6836,11.6836,11.6759,11.6759,6600.0
2005-12-30 14:45:00,15.15,15.16,15.15,15.15,4200.0,11.6759,11.6836,11.6759,11.6759,4200.0
2005-12-30 14:50:00,15.15,15.16,15.15,15.16,5400.0,11.6759,11.6836,11.6759,11.6836,5400.0
2005-12-30 14:55:00,15.15,15.19,15.15,15.19,10200.0,11.6759,11.7067,11.6759,11.7067,10200.0
2005-12-30 15:00:00,15.18,15.19,15.17,15.17,3900.0,11.699,11.7067,11.6913,11.6913,3900.0
2005-12-30 15:05:00,15.18,15.18,15.15,15.15,11100.0,11.699,11.699,11.6759,11.6759,11100.0
2005-12-30 15:10:00,15.15,15.16,15.14,15.14,86400.0,11.6759,11.6836,11.6682,11.6682,86400.0
2005-12-30 15:15:00,15.14,15.15,15.14,15.15,16200.0,11.6682,11.6759,11.6682,11.6759,16200.0
2005-12-30 15:20:00,15.15,15.15,15.15,15.15,35700.0,11.6759,11.6759,11.6759,11.6759,35700.0
2005-12-30 15:25:00,15.15,15.16,15.15,15.15,3600.0,11.6759,11.6836,11.6759,11.6759,3600.0
2005-12-30 15:30:00,15.15,15.17,15.14,15.17,8400.0,11.6759,11.6913,11.6682,11.6913,8400.0
2005-12-30 15:35:00,15.16,15.17,15.15,15.16,6600.0,11.6836,11.6913,11.6759,11.6836,6600.0
2005-12-30 15:40:00,15.16,15.18,15.16,15.16,14100.0,11.6836,11.699,11.6836,11.6836,14100.0
2005-12-30 15:45:00,15.17,15.18,15.16,15.17,11400.0,11.6913,11.699,11.6836,11.6913,11400.0
2005-12-30 15:50:00,15.17,15.17,15.15,15.15,39300.0,11.6913,11.6913,11.6759,11.6759,39300.0
2005-12-30 15:55:00,15.15,15.16,15.14,15.14,39000.0,11.6759,11.6836,11.6682,11.6682,39000.0
2006-01-03 09:30:00,14.7,14.87,14.7,14.84,189900.0,11.3291,11.4601,11.3291,11.437,189900.0
2006-01-03 09:35:00,14.85,14.85,14.82,14.85,126600.0,11.4447,11.4447,11.4216,11.4447,126600.0
2006-01-03 09:40:00,14.84,14.88,14.83,14.84,100200.0,11.437,11.4678,11.4293,11.437,100200.0
2006-01-03 09:45:00,14.84,14.84,14.78,14.79,77400.0,11.437,11.437,11.3908,11.3985,77400.0
2006-01-03 09:50:00,14.79,14.82,14.78,14.81,78300.0,11.3985,11.4216,11.3908,11.4139,78300.0
2006-01-03 09:55:00,14.81,14.83,14.81,14.83,39600.0,11.4139,11.4293,11.4139,11.4293,39600.0
2006-01-03 10:00:00,14.83,14.83,14.79,14.79,80100.0,11.4293,11.4293,11.3985,11.3985,80100.0
2006-01-03 10:05:00,14.79,14.79,14.75,14.75,60600.0,11.3985,11.3985,11.3676,11.3676,60600.0
2006-01-03 10:10:00,14.75,14.76,14.75,14.76,84000.0,11.3676,11.3753,11.3676,11.3753,84000.0
2006-01-03 10:15:00,14.76,14.78,14.75,14.78,75000.0,11.3753,11.3908,11.3676,11.3908,75000.0
2006-01-03 10:20:00,14.78,14.78,14.75,14.75,60600.0,11.3908,11.3908,11.3676,11.3676,60600.0
2006-01-03 10:25:00,14.76,14.76,14.75,14.76,60300.0,11.3753,11.3753,11.3676,11.3753,60300.0
2006-01-03 10:30:00,14.76,14.76,14.75,14.76,54900.0,11.3753,11.3753,11.3676,11.3753,54900.0
2006-01-03 10:35:00,14.76,14.77,14.76,14.77,48300.0,11.3753,11.3831,11.3753,11.3831,48300.0
2006-01-03 10:40:00,14.77,14.79,14.77,14.79,85800.0,11.3831,11.3985,11.3831,11.3985,85800.0
2006-01-03 10:45:00,14.79,14.79,14.78,14.78,41400.0,11.3985,11.3985,11.3908,11.3908,41400.0
2006-01-03 10:50:00,14.79,14.79,14.78,14.79,36600.0,11.3985,11.3985,11.3908,11.3985,36600.0
2006-01-03 10:55:00,14.79,14.82,14.78,14.82,80700.0,11.3985,11.4216,11.3908,11.4216,80700.0
2006-01-03 11:00:00,14.82,14.82,14.79,14.8,63000.0,11.4216,11.4216,11.3985,11.4062,63000.0
2006-01-03 11:05:00,14.8,14.81,14.8,14.81,33600.0,11.4062,11.4139,11.4062,11.4139,33600.0
2006-01-03 11:10:00,14.81,14.81,14.8,14.81,29100.0,11.4139,11.4139,11.4062,11.4139,29100.0
2006-01-03 11:15:00,14.81,14.85,14.81,14.84,39000.0,11.4139,11.4447,11.4139,11.437,39000.0
2006-01-03 11:20:00,14.84,14.85,14.82,14.83,37500.0,11.437,11.4447,11.4216,11.4293,37500.0
2006-01-03 11:25:00,14.83,14.83,14.82,14.83,31800.0,11.4293,11.4293,11.4216,11.4293,31800.0
2006-01-03 11:30:00,14.82,14.84,14.82,14.83,29100.0,11.4216,11.437,11.4216,11.4293,29100.0
2006-01-03 11:35:00,14.83,14.86,14.83,14.86,49500.0,11.4293,11.4524,11.4293,11.4524,49500.0
2006-01-03 11:40:00,14.85,14.87,14.85,14.85,27300.0,11.4447,11.4601,11.4447,11.4447,27300.0
2006-01-03 11:45:00,14.85,14.85,14.83,14.84,26700.0,11.4447,11.4447,11.4293,11.437,26700.0
2006-01-03 11:50:00,14.83,14.84,14.83,14.84,44100.0,11.4293,11.437,11.4293,11.437,44100.0
2006-01-03 11:55:00,14.84,14.84,14.83,14.84,25200.0,11.437,11.437,11.4293,11.437,25200.0
2006-01-03 12:00:00,14.84,14.84,14.8,14.8,69600.0,11.437,11.437,11.4062,11.4062,69600.0
2006-01-03 12:05:00,14.8,14.81,14.8,14.81,79800.0,11.4062,11.4139,11.4062,11.4139,79800.0
2006-01-03 12:10:00,14.81,14.81,14.79,14.8,26400.0,11.4139,11.4139,11.3985,11.4062,26400.0
2006-01-03 12:15:00,14.8,14.8,14.79,14.8,35400.0,11.4062,11.4062,11.3985,11.4062,35400.0
2006-01-03 12:20:00,14.8,14.8,14.79,14.79,30600.0,11.4062,11.4062,11.3985,11.3985,30600.0
2006-01-03 12:25:00,14.79,14.8,14.79,14.79,13200.0,11.3985,11.4062,11.3985,11.3985,13200.0
2006-01-03 12:30:00,14.79,14.8,14.78,14.8,35400.0,11.3985,11.4062,11.3908,11.4062,35400.0
2006-01-03 12:35:00,14.8,14.81,14.78,14.79,166200.0,11.4062,11.4139,11.3908,11.3985,166200.0
2006-01-03 12:40:00,14.79,14.8,14.79,14.8,33900.0,11.3985,11.4062,11.3985,11.4062,33900.0
2006-01-03 12:45:00,14.8,14.85,14.8,14.85,74700.0,11.4062,11.4447,11.4062,11.4447,74700.0
2006-01-03 12:50:00,14.85,14.85,14.83,14.84,60900.0,11.4447,11.4447,11.4293,11.437,60900.0
2006-01-03 12:55:00,14.84,14.86,14.84,14.86,23400.0,11.437,11.4524,11.437,11.4524,23400.0
2006-01-03 13:00:00,14.86,14.89,14.85,14.88,52200.0,11.4524,11.4755,11.4447,11.4678,52200.0
2006-01-03 13:05:00,14.88,14.89,14.87,14.87,54600.0,11.4678,11.4755,11.4601,11.4601,54600.0
2006-01-03 13:10:00,14.87,14.88,14.85,14.86,38400.0,11.4601,11.4678,11.4447,11.4524,38400.0
2006-01-03 13:15:00,14.85,14.87,14.85,14.87,15600.0,11.4447,11.4601,11.4447,11.4601,15600.0
2006-01-03 13:20:00,14.87,14.87,14.86,14.87,45600.0,11.4601,11.4601,11.4524,11.4601,45600.0
2006-01-03 13:25:00,14.87,14.87,14.86,14.86,48000.0,11.4601,11.4601,11.4524,11.4524,48000.0
2006-01-03 13:30:00,14.86,14.86,14.85,14.85,21600.0,11.4524,11.4524,11.4447,11.4447,21600.0
2006-01-03 13:35:00,14.85,14.85,14.83,14.83,84900.0,11.4447,11.4447,11.4293,11.4293,84900.0
2006-01-03 13:40:00,14.83,14.83,14.8,14.81,21300.0,11.4293,11.4293,11.4062,11.4139,21300.0
2006-01-03 13:45:00,14.81,14.82,14.81,14.82,27300.0,11.4139,11.4216,11.4139,11.4216,27300.0
2006-01-03 13:50:00,14.82,14.84,14.82,14.84,26400.0,11.4216,11.437,11.4216,11.437,26400.0
2006-01-03 13:55:00,14.83,14.84,14.83,14.83,30000.0,11.4293,11.437,11.4293,11.4293,30000.0
2006-01-03 14:00:00,14.83,14.85,14.83,14.85,68100.0,11.4293,11.4447,11.4293,11.4447,68100.0
2006-01-03 14:05:00,14.85,14.88,14.84,14.88,89100.0,11.4447,11.4678,11.437,11.4678,89100.0
2006-01-03 14:10:00,14.89,14.92,14.89,14.9,61200.0,11.4755,11.4987,11.4755,11.4832,61200.0
2006-01-03 14:15:00,14.9,14.93,14.9,14.93,103800.0,11.4832,11.5064,11.4832,11.5064,103800.0
2006-01-03 14:20:00,14.93,14.93,14.91,14.91,60000.0,11.5064,11.5064,11.4909,11.4909,60000.0
2006-01-03 14:25:00,14.91,14.92,14.91,14.92,82200.0,11.4909,11.4987,11.4909,11.4987,82200.0
2006-01-03 14:30:00,14.92,14.92,14.91,14.92,134400.0,11.4987,11.4987,11.4909,11.4987,134400.0
2006-01-03 14:35:00,14.92,14.92,14.9,14.91,70800.0,11.4987,11.4987,11.4832,11.4909,70800.0
2006-01-03 14:40:00,14.91,14.92,14.91,14.91,48600.0,11.4909,11.4987,11.4909,11.4909,48600.0
2006-01-03 14:45:00,14.91,14.92,14.91,14.91,46500.0,11.4909,11.4987,11.4909,11.4909,46500.0
2006-01-03 14:50:00,14.91,14.93,14.91,14.92,100800.0,11.4909,11.5064,11.4909,11.4987,100800.0
2006-01-03 14:55:00,14.92,14.92,14.92,14.92,26400.0,11.4987,11.4987,11.4987,11.4987,26400.0
2006-01-03 15:00:00,14.92,14.97,14.92,14.97,39900.0,11.4987,11.5372,11.4987,11.5372,39900.0
2006-01-03 15:05:00,14.97,14.99,14.97,14.98,29100.0,11.5372,11.5526,11.5372,11.5449,29100.0
2006-01-03 15:10:00,14.98,15.02,14.97,15.01,39300.0,11.5449,11.5757,11.5372,11.568,39300.0
2006-01-03 15:15:00,15.01,15.01,15.0,15.0,52200.0,11.568,11.568,11.5603,11.5603,52200.0
2006-01-03 15:20:00,15.0,15.01,15.0,15.01,37500.0,11.5603,11.568,11.5603,11.568,37500.0
2006-01-03 15:25:00,15.01,15.01,15.0,15.01,39600.0,11.568,11.568,11.5603,11.568,39600.0
2006-01-03 15:30:00,15.01,15.05,15.01,15.05,51300.0,11.568,11.5988,11.568,11.5988,51300.0
2006-01-03 15:35:00,15.05,15.08,15.05,15.07,78900.0,11.5988,11.622,11.5988,11.6143,78900.0
2006-01-03 15:40:00,15.08,15.1,15.07,15.09,85800.0,11.622,11.6374,11.6143,11.6297,85800.0
2006-01-03 15:45:00,15.08,15.09,15.06,15.07,78600.0,11.622,11.6297,11.6066,11.6143,78600.0
2006-01-03 15:50:00,15.07,15.07,15.03,15.04,81600.0,11.6143,11.6143,11.5834,11.5911,81600.0
2006-01-03 15:55:00,15.04,15.06,15.03,15.06,64200.0,11.5911,11.6066,11.5834,11.6066,64200.0
2006-01-04 09:30:00,15.05,15.05,14.97,14.97,36900.0,11.5988,11.5988,11.5372,11.5372,36900.0
2006-01-04 09:35:00,14.97,14.97,14.93,14.94,63300.0,11.5372,11.5372,11.5064,11.5141,63300.0
2006-01-04 09:40:00,14.94,15.0,14.94,14.99,35700.0,11.5141,11.5603,11.5141,11.5526,35700.0
2006-01-04 09:45:00,14.99,14.99,14.98,14.98,69600.0,11.5526,11.5526,11.5449,11.5449,69600.0
2006-01-04 09:50:00,14.98,14.98,14.97,14.98,22500.0,11.5449,11.5449,11.5372,11.5449,22500.0
2006-01-04 09:55:00,14.98,14.98,14.96,14.97,118200.0,11.5449,11.5449,11.5295,11.5372,118200.0
2006-01-04 10:00:00,14.97,15.0,14.97,15.0,90600.0,11.5372,11.5603,11.5372,11.5603,90600.0
2006-01-04 10:05:00,14.99,15.0,14.99,14.99,36000.0,11.5526,11.5603,11.5526,11.5526,36000.0
2006-01-04 10:10:00,14.99,15.0,14.99,14.99,31500.0,11.5526,11.5603,11.5526,11.5526,31500.0
2006-01-04 10:15:00,14.99,15.06,14.99,15.06,160200.0,11.5526,11.6066,11.5526,11.6066,160200.0
2006-01-04 10:20:00,15.08,15.12,15.07,15.08,134400.0,11.622,11.6528,11.6143,11.622,134400.0
2006-01-04 10:25:00,15.07,15.08,15.03,15.03,28800.0,11.6143,11.622,11.5834,11.5834,28800.0
2006-01-04 10:30:00,15.03,15.03,15.03,15.03,20400.0,11.5834,11.5834,11.5834,11.5834,20400.0
2006-01-04 10:35:00,15.03,15.03,15.01,15.01,38100.0,11.5834,11.5834,11.568,11.568,38100.0
2006-01-04 10:40:00,15.01,15.03,15.0,15.02,61800.0,11.568,11.5834,11.5603,11.5757,61800.0
2006-01-04 10:45:00,15.02,15.07,15.02,15.07,21300.0,11.5757,11.6143,11.5757,11.6143,21300.0
2006-01-04 10:50:00,15.07,15.07,15.05,15.05,19200.0,11.6143,11.6143,11.5988,11.5988,19200.0
2006-01-04 10:55:00,15.05,15.07,15.05,15.06,10200.0,11.5988,11.6143,11.5988,11.6066,10200.0
2006-01-04 11:00:00,15.06,15.07,15.05,15.05,16200.0,11.6066,11.6143,11.5988,11.5988,16200.0
2006-01-04 11:05:00,15.05,15.05,15.03,15.04,35100.0,11.5988,11.5988,11.5834,11.5911,35100.0
2006-01-04 11:10:00,15.04,15.04,15.03,15.03,12600.0,11.5911,11.5911,11.5834,11.5834,12600.0
2006-01-04 11:15:00,15.03,15.04,15.02,15.02,31500.0,11.5834,11.5911,11.5757,11.5757,31500.0
2006-01-04 11:20:00,15.02,15.03,15.02,15.02,33000.0,11.5757,11.5834,11.5757,11.5757,33000.0
2006-01-04 11:25:00,15.02,15.02,15.02,15.02,6900.0,11.5757,11.5757,11.5757,11.5757,6900.0
2006-01-04 11:30:00,15.02,15.03,15.01,15.02,20100.0,11.5757,11.5834,11.568,11.5757,20100.0
2006-01-04 11:35:00,15.03,15.03,15.0,15.01,17100.0,11.5834,11.5834,11.5603,11.568,17100.0
2006-01-04 11:40:00,15.01,15.01,15.0,15.01,18900.0,11.568,11.568,11.5603,11.568,18900.0
2006-01-04 11:45:00,15.02,15.02,15.0,15.01,11700.0,11.5757,11.5757,11.5603,11.568,11700.0
2006-01-04 11:50:00,15.01,15.04,15.01,15.04,11100.0,11.568,11.5911,11.568,11.5911,11100.0
2006-01-04 11:55:00,15.03,15.04,15.03,15.04,7200.0,11.5834,11.5911,11.5834,11.5911,7200.0
2006-01-04 12:00:00,15.03,15.04,15.02,15.04,15300.0,11.5834,11.5911,11.5757,11.5911,15300.0
2006-01-04 12:05:00,15.04,15.04,15.02,15.03,6300.0,11.5911,11.5911,11.5757,11.5834,6300.0
2006-01-04 12:10:00,15.02,15.02,15.0,15.01,25800.0,11.5757,11.5757,11.5603,11.568,25800.0
2006-01-04 12:15:00,15.01,15.01,15.0,15.01,9300.0,11.568,11.568,11.5603,11.568,9300.0
2006-01-04 12:20:00,15.01,15.01,15.0,15.0,12900.0,11.568,11.568,11.5603,11.5603,12900.0
2006-01-04 12:25:00,15.0,15.0,15.0,15.0,26700.0,11.5603,11.5603,11.5603,11.5603,26700.0
2006-01-04 12:30:00,15.0,15.01,15.0,15.0,31200.0,11.5603,11.568,11.5603,11.5603,31200.0
2006-01-04 12:35:00,15.0,15.0,15.0,15.0,11400.0,11.5603,11.5603,11.5603,11.5603,11400.0
2006-01-04 12:40:00,15.0,15.0,15.0,15.0,16200.0,11.5603,11.5603,11.5603,11.5603,16200.0
2006-01-04 12:45:00,15.0,15.0,15.0,15.0,18600.0,11.5603,11.5603,11.5603,11.5603,18600.0
2006-01-04 12:50:00,15.0,15.01,15.0,15.01,35700.0,11.5603,11.568,11.5603,11.568,35700.0
2006-01-04 12:55:00,15.01,15.01,15.0,15.0,12000.0,11.568,11.568,11.5603,11.5603,12000.0
2006-01-04 13:00:00,15.0,15.0,15.0,15.0,24000.0,11.5603,11.5603,11.5603,11.5603,24000.0
2006-01-04 13:05:00,15.0,15.01,15.0,15.0,34500.0,11.5603,11.568,11.5603,11.5603,34500.0
2006-01-04 13:10:00,15.0,15.01,15.0,15.0,37200.0,11.5603,11.568,11.5603,11.5603,37200.0
2006-01-04 13:15:00,15.0,15.01,15.0,15.01,9000.0,11.5603,11.568,11.5603,11.568,9000.0
2006-01-04 13:20:00,15.0,15.01,15.0,15.01,13500.0,11.5603,11.568,11.5603,11.568,13500.0
2006-01-04 13:25:00,15.0,15.0,15.0,15.0,3600.0,11.5603,11.5603,11.5603,11.5603,3600.0
2006-01-04 13:30:00,15.0,15.01,15.0,15.0,21000.0,11.5603,11.568,11.5603,11.5603,21000.0
2006-01-04 13:35:00,15.0,15.01,15.0,15.0,30900.0,11.5603,11.568,11.5603,11.5603,30900.0
2006-01-04 13:40:00,15.0,15.01,15.0,15.01,11700.0,11.5603,11.568,11.5603,11.568,11700.0
2006-01-04 13:45:00,15.0,15.01,15.0,15.0,2100.0,11.5603,11.568,11.5603,11.5603,2100.0
2006-01-04 13:50:00,15.0,15.01,15.0,15.01,6300.0,11.5603,11.568,11.5603,11.568,6300.0
2006-01-04 13:55:00,15.0,15.01,15.0,15.0,9000.0,11.5603,11.568,11.5603,11.5603,9000.0
2006-01-04 14:00:00,15.0,15.02,15.0,15.02,14400.0,11.5603,11.5757,11.5603,11.5757,14400.0
2006-01-04 14:05:00,15.02,15.03,15.02,15.02,9900.0,11.5757,11.5834,11.5757,11.5757,9900.0
2006-01-04 14:10:00,15.02,15.02,15.0,15.01,40500.0,11.5757,11.5757,11.5603,11.568,40500.0
2006-01-04 14:15:00,15.01,15.02,15.0,15.02,12600.0,11.568,11.5757,11.5603,11.5757,12600.0
2006-01-04 14:20:00,15.02,15.02,15.02,15.02,15900.0,11.5757,11.5757,11.5757,11.5757,15900.0
2006-01-04 14:25:00,15.02,15.06,15.02,15.05,106500.0,11.5757,11.6066,11.5757,11.5988,106500.0
2006-01-04 14:30:00,15.06,15.06,15.05,15.05,53100.0,11.6066,11.6066,11.5988,11.5988,53100.0
2006-01-04 14:35:00,15.05,15.07,15.05,15.06,40800.0,11.5988,11.6143,11.5988,11.6066,40800.0
2006-01-04 14:40:00,15.06,15.09,15.06,15.08,29700.0,11.6066,11.6297,11.6066,11.622,29700.0
2006-01-04 14:45:00,15.08,15.09,15.07,15.08,72300.0,11.622,11.6297,11.6143,11.622,72300.0
2006-01-04 14:50:00,15.08,15.1,15.07,15.09,195000.0,11.622,11.6374,11.6143,11.6297,195000.0
2006-01-04 14:55:00,15.09,15.09,15.07,15.07,27300.0,11.6297,11.6297,11.6143,11.6143,27300.0
2006-01-04 15:00:00,15.07,15.09,15.07,15.08,53700.0,11.6143,11.6297,11.6143,11.622,53700.0
2006-01-04 15:05:00,15.09,15.1,15.07,15.07,49200.0,11.6297,11.6374,11.6143,11.6143,49200.0
2006-01-04 15:10:00,15.07,15.07,15.07,15.07,16500.0,11.6143,11.6143,11.6143,11.6143,16500.0
2006-01-04 15:15:00,15.07,15.07,15.06,15.07,49800.0,11.6143,11.6143,11.6066,11.6143,49800.0
2006-01-04 15:20:00,15.07,15.08,15.06,15.07,16800.0,11.6143,11.622,11.6066,11.6143,16800.0
2006-01-04 15:25:00,15.06,15.08,15.06,15.07,20700.0,11.6066,11.622,11.6066,11.6143,20700.0
2006-01-04 15:30:00,15.08,15.09,15.08,15.08,15000.0,11.622,11.6297,11.622,11.622,15000.0
2006-01-04 15:35:00,15.08,15.08,15.06,15.07,21000.0,11.622,11.622,11.6066,11.6143,21000.0
2006-01-04 15:40:00,15.07,15.07,15.06,15.07,38700.0,11.6143,11.6143,11.6066,11.6143,38700.0
2006-01-04 15:45:00,15.07,15.07,15.07,15.07,26700.0,11.6143,11.6143,11.6143,11.6143,26700.0
2006-01-04 15:50:00,15.07,15.08,15.07,15.08,46800.0,11.6143,11.622,11.6143,11.622,46800.0
2006-01-04 15:55:00,15.08,15.08,15.07,15.07,27900.0,11.622,11.622,11.6143,11.6143,27900.0
2006-01-05 09:30:00,15.27,15.33,15.25,15.33,129900.0,11.7684,11.8146,11.753,11.8146,129900.0
2006-01-05 09:35:00,15.32,15.32,15.24,15.29,48300.0,11.8069,11.8069,11.7453,11.7838,48300.0
2006-01-05 09:40:00,15.3,15.3,15.24,15.29,36900.0,11.7915,11.7915,11.7453,11.7838,36900.0
2006-01-05 09:45:00,15.29,15.3,15.26,15.26,30900.0,11.7838,11.7915,11.7607,11.7607,30900.0
2006-01-05 09:50:00,15.25,15.25,15.14,15.14,51600.0,11.753,11.753,11.6682,11.6682,51600.0
2006-01-05 09:55:00,15.14,15.16,15.11,15.16,68100.0,11.6682,11.6836,11.6451,11.6836,68100.0
2006-01-05 10:00:00,15.17,15.17,15.11,15.12,39600.0,11.6913,11.6913,11.6451,11.6528,39600.0
2006-01-05 10:05:00,15.11,15.18,15.11,15.15,27000.0,11.6451,11.699,11.6451,11.6759,27000.0
2006-01-05 10:10:00,15.15,15.15,15.14,15.14,23400.0,11.6759,11.6759,11.6682,11.6682,23400.0
2006-01-05 10:15:00,15.13,15.14,15.12,15.12,76800.0,11.6605,11.6682,11.6528,11.6528,76800.0
2006-01-05 10:20:00,15.12,15.13,15.12,15.12,33000.0,11.6528,11.6605,11.6528,11.6528,33000.0
2006-01-05 10:25:00,15.12,15.12,15.1,15.11,36600.0,11.6528,11.6528,11.6374,11.6451,36600.0
2006-01-05 10:30:00,15.12,15.13,15.11,15.13,29700.0,11.6528,11.6605,11.6451,11.6605,29700.0
2006-01-05 10:35:00,15.13,15.13,15.12,15.13,38100.0,11.6605,11.6605,11.6528,11.6605,38100.0
2006-01-05 10:40:00,15.12,15.13,15.12,15.13,29100.0,11.6528,11.6605,11.6528,11.6605,29100.0
2006-01-05 10:45:00,15.13,15.13,15.13,15.13,24300.0,11.6605,11.6605,11.6605,11.6605,24300.0
2006-01-05 10:50:00,15.13,15.13,15.12,15.13,69900.0,11.6605,11.6605,11.6528,11.6605,69900.0
2006-01-05 10:55:00,15.13,15.14,15.12,15.13,23100.0,11.6605,11.6682,11.6528,11.6605,23100.0
2006-01-05 11:00:00,15.13,15.13,15.13,15.13,41400.0,11.6605,11.6605,11.6605,11.6605,41400.0
2006-01-05 11:05:00,15.13,15.13,15.13,15.13,39000.0,11.6605,11.6605,11.6605,11.6605,39000.0
2006-01-05 11:10:00,15.13,15.13,15.13,15.13,21900.0,11.6605,11.6605,11.6605,11.6605,21900.0
2006-01-05 11:15:00,15.13,15.13,15.13,15.13,46800.0,11.6605,11.6605,11.6605,11.6605,46800.0
2006-01-05 11:20:00,15.13,15.14,15.12,15.14,137400.0,11.6605,11.6682,11.6528,11.6682,137400.0
2006-01-05 11:25:00,15.15,15.16,15.14,15.16,16500.0,11.6759,11.6836,11.6682,11.6836,16500.0
2006-01-05 11:30:00,15.16,15.2,15.16,15.19,37200.0,11.6836,11.7144,11.6836,11.7067,37200.0
2006-01-05 11:35:00,15.19,15.2,15.18,15.2,31200.0,11.7067,11.7144,11.699,11.7144,31200.0
2006-01-05 11:40:00,15.2,15.21,15.19,15.2,22200.0,11.7144,11.7222,11.7067,11.7144,22200.0
2006-01-05 11:45:00,15.2,15.2,15.2,15.2,17100.0,11.7144,11.7144,11.7144,11.7144,17100.0
2006-01-05 11:50:00,15.2,15.21,15.2,15.2,16500.0,11.7144,11.7222,11.7144,11.7144,16500.0
2006-01-05 11:55:00,15.2,15.21,15.2,15.21,18600.0,11.7144,11.7222,11.7144,11.7222,18600.0
2006-01-05 12:00:00,15.21,15.22,15.21,15.22,18000.0,11.7222,11.7299,11.7222,11.7299,18000.0
2006-01-05 12:05:00,15.22,15.22,15.21,15.21,24300.0,11.7299,11.7299,11.7222,11.7222,24300.0
2006-01-05 12:10:00,15.21,15.21,15.21,15.21,11700.0,11.7222,11.7222,11.7222,11.7222,11700.0
2006-01-05 12:15:00,15.21,15.22,15.21,15.22,17400.0,11.7222,11.7299,11.7222,11.7299,17400.0
2006-01-05 12:20:00,15.22,15.23,15.22,15.23,29100.0,11.7299,11.7376,11.7299,11.7376,29100.0
2006-01-05 12:25:00,15.23,15.23,15.22,15.22,26700.0,11.7376,11.7376,11.7299,11.7299,26700.0
2006-01-05 12:30:00,15.23,15.26,15.23,15.24,15000.0,11.7376,11.7607,11.7376,11.7453,15000.0
2006-01-05 12:35:00,15.24,15.26,15.24,15.25,15000.0,11.7453,11.7607,11.7453,11.753,15000.0
2006-01-05 12:40:00,15.25,15.26,15.25,15.25,20700.0,11.753,11.7607,11.753,11.753,20700.0
2006-01-05 12:45:00,15.25,15.25,15.19,15.21,33600.0,11.753,11.753,11.7067,11.7222,33600.0
2006-01-05 12:50:00,15.21,15.22,15.21,15.22,31200.0,11.7222,11.7299,11.7222,11.7299,31200.0
2006-01-05 12:55:00,15.22,15.23,15.22,15.23,25200.0,11.7299,11.7376,11.7299,11.7376,25200.0
2006-01-05 13:00:00,15.23,15.23,15.23,15.23,11100.0,11.7376,11.7376,11.7376,11.7376,11100.0
2006-01-05 13:05:00,15.23,15.24,15.23,15.24,55800.0,11.7376,11.7453,11.7376,11.7453,55800.0
2006-01-05 13:10:00,15.25,15.26,15.25,15.26,14400.0,11.753,11.7607,11.753,11.7607,14400.0
2006-01-05 13:15:00,15.26,15.26,15.24,15.24,19800.0,11.7607,11.7607,11.7453,11.7453,19800.0
2006-01-05 13:20:00,15.24,15.27,15.24,15.27,10500.0,11.7453,11.7684,11.7453,11.7684,10500.0
2006-01-05 13:25:00,15.27,15.27,15.25,15.27,16800.0,11.7684,11.7684,11.753,11.7684,16800.0
2006-01-05 13:30:00,15.27,15.29,15.27,15.29,11700.0,11.7684,11.7838,11.7684,11.7838,11700.0
2006-01-05 13:35:00,15.29,15.3,15.25,15.26,26700.0,11.7838,11.7915,11.753,11.7607,26700.0
2006-01-05 13:40:00,15.26,15.27,15.25,15.26,11700.0,11.7607,11.7684,11.753,11.7607,11700.0
2006-01-05 13:45:00,15.26,15.27,15.26,15.27,12900.0,11.7607,11.7684,11.7607,11.7684,12900.0
2006-01-05 13:50:00,15.27,15.28,15.26,15.26,18000.0,11.7684,11.7761,11.7607,11.7607,18000.0
2006-01-05 13:55:00,15.26,15.27,15.24,15.25,25800.0,11.7607,11.7684,11.7453,11.753,25800.0
2006-01-05 14:00:00,15.25,15.28,15.25,15.28,17100.0,11.753,11.7761,11.753,11.7761,17100.0
2006-01-05 14:05:00,15.28,15.29,15.28,15.28,28800.0,11.7761,11.7838,11.7761,11.7761,28800.0
2006-01-05 14:10:00,15.28,15.3,15.28,15.29,23100.0,11.7761,11.7915,11.7761,11.7838,23100.0
2006-01-05 14:15:00,15.29,15.31,15.29,15.3,13800.0,11.7838,11.7992,11.7838,11.7915,13800.0
2006-01-05 14:20:00,15.3,15.33,15.3,15.31,21000.0,11.7915,11.8146,11.7915,11.7992,21000.0
2006-01-05 14:25:00,15.31,15.31,15.29,15.29,30600.0,11.7992,11.7992,11.7838,11.7838,30600.0
2006-01-05 14:30:00,15.29,15.3,15.29,15.29,40200.0,11.7838,11.7915,11.7838,11.7838,40200.0
2006-01-05 14:35:00,15.3,15.31,15.29,15.29,40800.0,11.7915,11.7992,11.7838,11.7838,40800.0
2006-01-05 14:40:00,15.29,15.29,15.25,15.25,30900.0,11.7838,11.7838,11.753,11.753,30900.0
2006-01-05 14:45:00,15.25,15.27,15.23,15.25,37800.0,11.753,11.7684,11.7376,11.753,37800.0
2006-01-05 14:50:00,15.24,15.26,15.24,15.26,28200.0,11.7453,11.7607,11.7453,11.7607,28200.0
2006-01-05 14:55:00,15.26,15.27,15.25,15.26,15900.0,11.7607,11.7684,11.753,11.7607,15900.0
2006-01-05 15:00:00,15.26,15.26,15.25,15.26,14400.0,11.7607,11.7607,11.753,11.7607,14400.0
2006-01-05 15:05:00,15.26,15.27,15.26,15.26,8100.0,11.7607,11.7684,11.7607,11.7607,8100.0
2006-01-05 15:10:00,15.27,15.27,15.24,15.24,46800.0,11.7684,11.7684,11.7453,11.7453,46800.0
2006-01-05 15:15:00,15.24,15.27,15.24,15.27,41700.0,11.7453,11.7684,11.7453,11.7684,41700.0
2006-01-05 15:20:00,15.27,15.28,15.26,15.27,28200.0,11.7684,11.7761,11.7607,11.7684,28200.0
2006-01-05 15:25:00,15.27,15.27,15.26,15.27,22500.0,11.7684,11.7684,11.7607,11.7684,22500.0
2006-01-05 15:30:00,15.27,15.28,15.27,15.28,28200.0,11.7684,11.7761,11.7684,11.7761,28200.0
2006-01-05 15:35:00,15.28,15.28,15.27,15.28,19800.0,11.7761,11.7761,11.7684,11.7761,19800.0
2006-01-05 15:40:00,15.28,15.29,15.28,15.28,54000.0,11.7761,11.7838,11.7761,11.7761,54000.0
2006-01-05 15:45:00,15.28,15.3,15.28,15.29,128100.0,11.7761,11.7915,11.7761,11.7838,128100.0
2006-01-05 15:50:00,15.29,15.3,15.28,15.28,124200.0,11.7838,11.7915,11.7761,11.7761,124200.0
2006-01-05 15:55:00,15.28,15.31,15.28,15.3,149100.0,11.7761,11.7992,11.7761,11.7915,149100.0
2006-01-06 09:30:00,15.3,15.32,15.3,15.31,48900.0,11.7915,11.8069,11.7915,11.7992,48900.0
2006-01-06 09:35:00,15.31,15.32,15.28,15.29,22200.0,11.7992,11.8069,11.7761,11.7838,22200.0
2006-01-06 09:40:00,15.29,15.32,15.29,15.32,12600.0,11.7838,11.8069,11.7838,11.8069,12600.0
2006-01-06 09:45:00,15.33,15.33,15.31,15.31,35700.0,11.8146,11.8146,11.7992,11.7992,35700.0
2006-01-06 09:50:00,15.31,15.32,15.3,15.32,52200.0,11.7992,11.8069,11.7915,11.8069,52200.0
2006-01-06 09:55:00,15.32,15.35,15.32,15.34,53100.0,11.8069,11.8301,11.8069,11.8223,53100.0
2006-01-06 10:00:00,15.34,15.34,15.3,15.31,36600.0,11.8223,11.8223,11.7915,11.7992,36600.0
2006-01-06 10:05:00,15.31,15.33,15.31,15.32,31500.0,11.7992,11.8146,11.7992,11.8069,31500.0
2006-01-06 10:10:00,15.32,15.33,15.32,15.33,14700.0,11.8069,11.8146,11.8069,11.8146,14700.0
2006-01-06 10:15:00,15.32,15.37,15.32,15.36,21300.0,11.8069,11.8455,11.8069,11.8378,21300.0
2006-01-06 10:20:00,15.36,15.36,15.33,15.33,26400.0,11.8378,11.8378,11.8146,11.8146,26400.0
2006-01-06 10:25:00,15.33,15.34,15.32,15.33,39600.0,11.8146,11.8223,11.8069,11.8146,39600.0
2006-01-06 10:30:00,15.34,15.35,15.33,15.33,14100.0,11.8223,11.8301,11.8146,11.8146,14100.0
2006-01-06 10:35:00,15.34,15.35,15.33,15.35,12000.0,11.8223,11.8301,11.8146,11.8301,12000.0
2006-01-06 10:40:00,15.34,15.34,15.33,15.33,12600.0,11.8223,11.8223,11.8146,11.8146,12600.0
2006-01-06 10:45:00,15.33,15.35,15.32,15.35,37500.0,11.8146,11.8301,11.8069,11.8301,37500.0
2006-01-06 10:50:00,15.34,15.34,15.34,15.34,2700.0,11.8223,11.8223,11.8223,11.8223,2700.0
2006-01-06 10:55:00,15.34,15.35,15.33,15.33,22500.0,11.8223,11.8301,11.8146,11.8146,22500.0
2006-01-06 11:00:00,15.34,15.36,15.33,15.35,35400.0,11.8223,11.8378,11.8146,11.8301,35400.0
2006-01-06 11:05:00,15.35,15.37,15.35,15.36,136500.0,11.8301,11.8455,11.8301,11.8378,136500.0
2006-01-06 11:10:00,15.36,15.38,15.36,15.38,45600.0,11.8378,11.8532,11.8378,11.8532,45600.0
2006-01-06 11:15:00,15.37,15.38,15.37,15.37,14100.0,11.8455,11.8532,11.8455,11.8455,14100.0
2006-01-06 11:20:00,15.37,15.4,15.37,15.4,40800.0,11.8455,11.8686,11.8455,11.8686,40800.0
2006-01-06 11:25:00,15.4,15.4,15.39,15.39,13500.0,11.8686,11.8686,11.8609,11.8609,13500.0
2006-01-06 11:30:00,15.39,15.4,15.39,15.4,13800.0,11.8609,11.8686,11.8609,11.8686,13800.0
2006-01-06 11:35:00,15.39,15.41,15.39,15.39,69000.0,11.8609,11.8763,11.8609,11.8609,69000.0
2006-01-06 11:40:00,15.39,15.4,15.39,15.39,25200.0,11.8609,11.8686,11.8609,11.8609,25200.0
2006-01-06 11:45:00,15.38,15.39,15.36,15.36,12900.0,11.8532,11.8609,11.8378,11.8378,12900.0
2006-01-06 11:50:00,15.36,15.37,15.36,15.36,9900.0,11.8378,11.8455,11.8378,11.8378,9900.0
2006-01-06 11:55:00,15.36,15.37,15.35,15.36,9600.0,11.8378,11.8455,11.8301,11.8378,9600.0
2006-01-06 12:00:00,15.37,15.39,15.36,15.39,16800.0,11.8455,11.8609,11.8378,11.8609,16800.0
2006-01-06 12:05:00,15.38,15.38,15.36,15.36,27900.0,11.8532,11.8532,11.8378,11.8378,27900.0
2006-01-06 12:10:00,15.36,15.37,15.35,15.35,18900.0,11.8378,11.8455,11.8301,11.8301,18900.0
2006-01-06 12:15:00,15.35,15.36,15.35,15.35,94200.0,11.8301,11.8378,11.8301,11.8301,94200.0
2006-01-06 12:20:00,15.35,15.36,15.34,15.36,25200.0,11.8301,11.8378,11.8223,11.8378,25200.0
2006-01-06 12:25:00,15.36,15.36,15.35,15.36,15000.0,11.8378,11.8378,11.8301,11.8378,15000.0
2006-01-06 12:30:00,15.36,15.37,15.35,15.35,63900.0,11.8378,11.8455,11.8301,11.8301,63900.0
2006-01-06 12:35:00,15.34,15.35,15.33,15.35,21000.0,11.8223,11.8301,11.8146,11.8301,21000.0
2006-01-06 12:40:00,15.35,15.36,15.33,15.33,40800.0,11.8301,11.8378,11.8146,11.8146,40800.0
2006-01-06 12:45:00,15.33,15.34,15.32,15.33,21000.0,11.8146,11.8223,11.8069,11.8146,21000.0
2006-01-06 12:50:00,15.33,15.33,15.31,15.31,19200.0,11.8146,11.8146,11.7992,11.7992,19200.0
2006-01-06 12:55:00,15.32,15.32,15.3,15.3,8700.0,11.8069,11.8069,11.7915,11.7915,8700.0
2006-01-06 13:00:00,15.3,15.3,15.3,15.3,9000.0,11.7915,11.7915,11.7915,11.7915,9000.0
2006-01-06 13:05:00,15.3,15.31,15.3,15.31,10800.0,11.7915,11.7992,11.7915,11.7992,10800.0
2006-01-06 13:10:00,15.31,15.31,15.3,15.31,13200.0,11.7992,11.7992,11.7915,11.7992,13200.0
2006-01-06 13:15:00,15.31,15.33,15.31,15.33,13800.0,11.7992,11.8146,11.7992,11.8146,13800.0
2006-01-06 13:20:00,15.33,15.34,15.32,15.33,12300.0,11.8146,11.8223,11.8069,11.8146,12300.0
2006-01-06 13:25:00,15.33,15.33,15.32,15.32,10500.0,11.8146,11.8146,11.8069,11.8069,10500.0
2006-01-06 13:30:00,15.32,15.33,15.32,15.33,15300.0,11.8069,11.8146,11.8069,11.8146,15300.0
2006-01-06 13:35:00,15.33,15.34,15.33,15.33,20400.0,11.8146,11.8223,11.8146,11.8146,20400.0
2006-01-06 13:40:00,15.33,15.34,15.33,15.34,7200.0,11.8146,11.8223,11.8146,11.8223,7200.0
2006-01-06 13:45:00,15.34,15.35,15.33,15.35,10800.0,11.8223,11.8301,11.8146,11.8301,10800.0
2006-01-06 13:50:00,15.36,15.38,15.36,15.37,17100.0,11.8378,11.8532,11.8378,11.8455,17100.0
2006-01-06 13:55:00,15.38,15.39,15.37,15.37,8400.0,11.8532,11.8609,11.8455,11.8455,8400.0
2006-01-06 14:00:00,15.37,15.37,15.36,15.36,11400.0,11.8455,11.8455,11.8378,11.8378,11400.0
2006-01-06 14:05:00,15.36,15.36,15.35,15.36,21300.0,11.8378,11.8378,11.8301,11.8378,21300.0
2006-01-06 14:10:00,15.36,15.36,15.34,15.35,17100.0,11.8378,11.8378,11.8223,11.8301,17100.0
2006-01-06 14:15:00,15.35,15.37,15.35,15.35,17400.0,11.8301,11.8455,11.8301,11.8301,17400.0
2006-01-06 14:20:00,15.36,15.37,15.34,15.34,8400.0,11.8378,11.8455,11.8223,11.8223,8400.0
2006-01-06 14:25:00,15.34,15.34,15.33,15.34,11100.0,11.8223,11.8223,11.8146,11.8223,11100.0
2006-01-06 14:30:00,15.34,15.34,15.34,15.34,21000.0,11.8223,11.8223,11.8223,11.8223,21000.0
2006-01-06 14:35:00,15.34,15.34,15.33,15.33,21600.0,11.8223,11.8223,11.8146,11.8146,21600.0
2006-01-06 14:40:00,15.33,15.34,15.33,15.34,19200.0,11.8146,11.8223,11.8146,11.8223,19200.0
2006-01-06 14:45:00,15.34,15.34,15.33,15.34,19500.0,11.8223,11.8223,11.8146,11.8223,19500.0
2006-01-06 14:50:00,15.34,15.34,15.33,15.33,11700.0,11.8223,11.8223,11.8146,11.8146,11700.0
2006-01-06 14:55:00,15.33,15.35,15.33,15.35,19200.0,11.8146,11.8301,11.8146,11.8301,19200.0
2006-01-06 15:00:00,15.35,15.36,15.34,15.35,20400.0,11.8301,11.8378,11.8223,11.8301,20400.0
2006-01-06 15:05:00,15.35,15.37,15.35,15.35,15600.0,11.8301,11.8455,11.8301,11.8301,15600.0
2006-01-06 15:10:00,15.35,15.35,15.34,15.35,26400.0,11.8301,11.8301,11.8223,11.8301,26400.0
2006-01-06 15:15:00,15.35,15.36,15.35,15.35,15900.0,11.8301,11.8378,11.8301,11.8301,15900.0
2006-01-06 15:20:00,15.35,15.36,15.35,15.36,24300.0,11.8301,11.8378,11.8301,11.8378,24300.0
2006-01-06 15:25:00,15.36,15.37,15.35,15.35,21600.0,11.8378,11.8455,11.8301,11.8301,21600.0
2006-01-06 15:30:00,15.35,15.36,15.35,15.35,36900.0,11.8301,11.8378,11.8301,11.8301,36900.0
2006-01-06 15:35:00,15.36,15.36,15.35,15.35,24900.0,11.8378,11.8378,11.8301,11.8301,24900.0
2006-01-06 15:40:00,15.35,15.36,15.34,15.36,21600.0,11.8301,11.8378,11.8223,11.8378,21600.0
2006-01-06 15:45:00,15.37,15.38,15.35,15.38,35700.0,11.8455,11.8532,11.8301,11.8532,35700.0
2006-01-06 15:50:00,15.38,15.4,15.38,15.39,117900.0,11.8532,11.8686,11.8532,11.8609,117900.0
2006-01-06 15:55:00,15.39,15.39,15.38,15.39,75000.0,11.8609,11.8609,11.8532,11.8609,75000.0
2006-01-09 09:30:00,15.29,15.29,15.23,15.24,61800.0,11.7838,11.7838,11.7376,11.7453,61800.0
2006-01-09 09:35:00,15.25,15.35,15.25,15.34,29700.0,11.753,11.8301,11.753,11.8223,29700.0
2006-01-09 09:40:00,15.34,15.34,15.29,15.33,48000.0,11.8223,11.8223,11.7838,11.8146,48000.0
2006-01-09 09:45:00,15.33,15.33,15.3,15.31,20400.0,11.8146,11.8146,11.7915,11.7992,20400.0
2006-01-09 09:50:00,15.31,15.32,15.31,15.32,16200.0,11.7992,11.8069,11.7992,11.8069,16200.0
2006-01-09 09:55:00,15.32,15.33,15.31,15.33,21900.0,11.8069,11.8146,11.7992,11.8146,21900.0
2006-01-09 10:00:00,15.33,15.34,15.32,15.32,45300.0,11.8146,11.8223,11.8069,11.8069,45300.0
2006-01-09 10:05:00,15.33,15.35,15.32,15.35,18600.0,11.8146,11.8301,11.8069,11.8301,18600.0
2006-01-09 10:10:00,15.35,15.35,15.33,15.34,13800.0,11.8301,11.8301,11.8146,11.8223,13800.0
2006-01-09 10:15:00,15.34,15.34,15.33,15.33,26400.0,11.8223,11.8223,11.8146,11.8146,26400.0
2006-01-09 10:20:00,15.33,15.36,15.32,15.35,19500.0,11.8146,11.8378,11.8069,11.8301,19500.0
2006-01-09 10:25:00,15.35,15.37,15.35,15.37,32400.0,11.8301,11.8455,11.8301,11.8455,32400.0
2006-01-09 10:30:00,15.37,15.37,15.34,15.34,36000.0,11.8455,11.8455,11.8223,11.8223,36000.0
2006-01-09 10:35:00,15.34,15.34,15.33,15.33,21000.0,11.8223,11.8223,11.8146,11.8146,21000.0
2006-01-09 10:40:00,15.33,15.35,15.33,15.35,40500.0,11.8146,11.8301,11.8146,11.8301,40500.0
2006-01-09 10:45:00,15.36,15.36,15.34,15.35,8400.0,11.8378,11.8378,11.8223,11.8301,8400.0
2006-01-09 10:50:00,15.35,15.35,15.35,15.35,8400.0,11.8301,11.8301,11.8301,11.8301,8400.0
2006-01-09 10:55:00,15.35,15.35,15.34,15.34,20700.0,11.8301,11.8301,11.8223,11.8223,20700.0
2006-01-09 11:00:00,15.34,15.35,15.33,15.33,24300.0,11.8223,11.8301,11.8146,11.8146,24300.0
2006-01-09 11:05:00,15.33,15.37,15.33,15.36,36600.0,11.8146,11.8455,11.8146,11.8378,36600.0
2006-01-09 11:10:00,15.36,15.37,15.36,15.36,24300.0,11.8378,11.8455,11.8378,11.8378,24300.0
2006-01-09 11:15:00,15.36,15.36,15.35,15.35,20100.0,11.8378,11.8378,11.8301,11.8301,20100.0
2006-01-09 11:20:00,15.35,15.35,15.35,15.35,37500.0,11.8301,11.8301,11.8301,11.8301,37500.0
2006-01-09 11:25:00,15.35,15.4,15.35,15.4,34200.0,11.8301,11.8686,11.8301,11.8686,34200.0
2006-01-09 11:30:00,15.4,15.4,15.38,15.39,53700.0,11.8686,11.8686,11.8532,11.8609,53700.0
2006-01-09 11:35:00,15.39,15.41,15.39,15.39,51900.0,11.8609,11.8763,11.8609,11.8609,51900.0
2006-01-09 11:40:00,15.39,15.4,15.37,15.4,97200.0,11.8609,11.8686,11.8455,11.8686,97200.0
2006-01-09 11:45:00,15.4,15.41,15.37,15.37,30000.0,11.8686,11.8763,11.8455,11.8455,30000.0
2006-01-09 11:50:00,15.36,15.37,15.35,15.37,17100.0,11.8378,11.8455,11.8301,11.8455,17100.0
2006-01-09 11:55:00,15.37,15.37,15.35,15.36,66000.0,11.8455,11.8455,11.8301,11.8378,66000.0
2006-01-09 12:00:00,15.36,15.36,15.33,15.35,15000.0,11.8378,11.8378,11.8146,11.8301,15000.0
2006-01-09 12:05:00,15.35,15.36,15.35,15.35,8400.0,11.8301,11.8378,11.8301,11.8301,8400.0
2006-01-09 12:10:00,15.35,15.36,15.34,15.34,12000.0,11.8301,11.8378,11.8223,11.8223,12000.0
2006-01-09 12:15:00,15.34,15.37,15.33,15.36,55200.0,11.8223,11.8455,11.8146,11.8378,55200.0
2006-01-09 12:20:00,15.36,15.36,15.34,15.36,55500.0,11.8378,11.8378,11.8223,11.8378,55500.0
2006-01-09 12:25:00,15.36,15.38,15.36,15.38,16800.0,11.8378,11.8532,11.8378,11.8532,16800.0
2006-01-09 12:30:00,15.38,15.38,15.35,15.35,20700.0,11.8532,11.8532,11.8301,11.8301,20700.0
2006-01-09 12:35:00,15.36,15.36,15.35,15.36,9300.0,11.8378,11.8378,11.8301,11.8378,9300.0
2006-01-09 12:40:00,15.36,15.41,15.36,15.41,33000.0,11.8378,11.8763,11.8378,11.8763,33000.0
2006-01-09 12:45:00,15.4,15.41,15.38,15.38,54000.0,11.8686,11.8763,11.8532,11.8532,54000.0
2006-01-09 12:50:00,15.39,15.41,15.37,15.41,37500.0,11.8609,11.8763,11.8455,11.8763,37500.0
2006-01-09 12:55:00,15.41,15.42,15.4,15.42,24900.0,11.8763,11.884,11.8686,11.884,24900.0
2006-01-09 13:00:00,15.42,15.42,15.4,15.41,23700.0,11.884,11.884,11.8686,11.8763,23700.0
2006-01-09 13:05:00,15.42,15.42,15.4,15.41,23400.0,11.884,11.884,11.8686,11.8763,23400.0
2006-01-09 13:10:00,15.41,15.42,15.41,15.42,22800.0,11.8763,11.884,11.8763,11.884,22800.0
2006-01-09 13:15:00,15.42,15.43,15.42,15.43,29100.0,11.884,11.8917,11.884,11.8917,29100.0
2006-01-09 13:20:00,15.43,15.44,15.43,15.44,12300.0,11.8917,11.8994,11.8917,11.8994,12300.0
2006-01-09 13:25:00,15.44,15.44,15.43,15.43,13800.0,11.8994,11.8994,11.8917,11.8917,13800.0
2006-01-09 13:30:00,15.43,15.44,15.41,15.44,31500.0,11.8917,11.8994,11.8763,11.8994,31500.0
2006-01-09 13:35:00,15.44,15.44,15.41,15.44,22200.0,11.8994,11.8994,11.8763,11.8994,22200.0
2006-01-09 13:40:00,15.45,15.45,15.42,15.43,73200.0,11.9071,11.9071,11.884,11.8917,73200.0
2006-01-09 13:45:00,15.43,15.44,15.41,15.43,31200.0,11.8917,11.8994,11.8763,11.8917,31200.0
2006-01-09 13:50:00,15.45,15.45,15.42,15.42,33000.0,11.9071,11.9071,11.884,11.884,33000.0
2006-01-09 13:55:00,15.43,15.46,15.43,15.46,38100.0,11.8917,11.9148,11.8917,11.9148,38100.0
2006-01-09 14:00:00,15.46,15.46,15.45,15.46,24600.0,11.9148,11.9148,11.9071,11.9148,24600.0
2006-01-09 14:05:00,15.45,15.46,15.45,15.45,97200.0,11.9071,11.9148,11.9071,11.9071,97200.0
2006-01-09 14:10:00,15.46,15.46,15.45,15.46,30900.0,11.9148,11.9148,11.9071,11.9148,30900.0
2006-01-09 14:15:00,15.46,15.48,15.44,15.48,51600.0,11.9148,11.9302,11.8994,11.9302,51600.0
2006-01-09 14:20:00,15.47,15.48,15.47,15.48,121200.0,11.9225,11.9302,11.9225,11.9302,121200.0
2006-01-09 14:25:00,15.47,15.48,15.46,15.47,59100.0,11.9225,11.9302,11.9148,11.9225,59100.0
2006-01-09 14:30:00,15.46,15.46,15.41,15.44,32700.0,11.9148,11.9148,11.8763,11.8994,32700.0
2006-01-09 14:35:00,15.44,15.45,15.44,15.44,33300.0,11.8994,11.9071,11.8994,11.8994,33300.0
2006-01-09 14:40:00,15.44,15.44,15.43,15.44,22500.0,11.8994,11.8994,11.8917,11.8994,22500.0
2006-01-09 14:45:00,15.44,15.44,15.43,15.44,42000.0,11.8994,11.8994,11.8917,11.8994,42000.0
2006-01-09 14:50:00,15.44,15.44,15.43,15.44,6900.0,11.8994,11.8994,11.8917,11.8994,6900.0
2006-01-09 14:55:00,15.44,15.44,15.43,15.43,10500.0,11.8994,11.8994,11.8917,11.8917,10500.0
2006-01-09 15:00:00,15.44,15.44,15.43,15.43,15600.0,11.8994,11.8994,11.8917,11.8917,15600.0
2006-01-09 15:05:00,15.44,15.44,15.43,15.44,16200.0,11.8994,11.8994,11.8917,11.8994,16200.0
2006-01-09 15:10:00,15.44,15.46,15.42,15.43,76500.0,11.8994,11.9148,11.884,11.8917,76500.0
2006-01-09 15:15:00,15.43,15.43,15.39,15.39,18300.0,11.8917,11.8917,11.8609,11.8609,18300.0
2006-01-09 15:20:00,15.41,15.41,15.38,15.38,27600.0,11.8763,11.8763,11.8532,11.8532,27600.0
2006-01-09 15:25:00,15.39,15.4,15.38,15.39,44100.0,11.8609,11.8686,11.8532,11.8609,44100.0
2006-01-09 15:30:00,15.38,15.4,15.38,15.4,72900.0,11.8532,11.8686,11.8532,11.8686,72900.0
2006-01-09 15:35:00,15.41,15.43,15.41,15.41,26700.0,11.8763,11.8917,11.8763,11.8763,26700.0
2006-01-09 15:40:00,15.41,15.42,15.4,15.41,37200.0,11.8763,11.884,11.8686,11.8763,37200.0
2006-01-09 15:45:00,15.42,15.42,15.4,15.41,74100.0,11.884,11.884,11.8686,11.8763,74100.0
2006-01-09 15:50:00,15.41,15.42,15.4,15.42,80400.0,11.8763,11.884,11.8686,11.884,80400.0
2006-01-09 15:55:00,15.42,15.42,15.4,15.4,99900.0,11.884,11.884,11.8686,11.8686,99900.0
2006-01-10 09:30:00,15.37,15.37,15.33,15.33,47100.0,11.8455,11.8455,11.8146,11.8146,47100.0
2006-01-10 09:35:00,15.35,15.35,15.31,15.34,54600.0,11.8301,11.8301,11.7992,11.8223,54600.0
2006-01-10 09:40:00,15.34,15.35,15.31,15.33,44700.0,11.8223,11.8301,11.7992,11.8146,44700.0
2006-01-10 09:45:00,15.33,15.34,15.28,15.31,80700.0,11.8146,11.8223,11.7761,11.7992,80700.0
2006-01-10 09:50:00,15.32,15.33,15.31,15.32,10800.0,11.8069,11.8146,11.7992,11.8069,10800.0
2006-01-10 09:55:00,15.33,15.36,15.33,15.35,15600.0,11.8146,11.8378,11.8146,11.8301,15600.0
2006-01-10 10:00:00,15.35,15.37,15.34,15.37,20400.0,11.8301,11.8455,11.8223,11.8455,20400.0
2006-01-10 10:05:00,15.36,15.37,15.35,15.36,13500.0,11.8378,11.8455,11.8301,11.8378,13500.0
2006-01-10 10:10:00,15.36,15.37,15.36,15.36,33900.0,11.8378,11.8455,11.8378,11.8378,33900.0
2006-01-10 10:15:00,15.36,15.36,15.33,15.33,15600.0,11.8378,11.8378,11.8146,11.8146,15600.0
2006-01-10 10:20:00,15.34,15.34,15.33,15.33,31800.0,11.8223,11.8223,11.8146,11.8146,31800.0
2006-01-10 10:25:00,15.33,15.33,15.3,15.32,19200.0,11.8146,11.8146,11.7915,11.8069,19200.0
2006-01-10 10:30:00,15.31,15.33,15.31,15.31,10800.0,11.7992,11.8146,11.7992,11.7992,10800.0
2006-01-10 10:35:00,15.31,15.33,15.29,15.29,52500.0,11.7992,11.8146,11.7838,11.7838,52500.0
2006-01-10 10:40:00,15.29,15.3,15.25,15.25,45000.0,11.7838,11.7915,11.753,11.753,45000.0
2006-01-10 10:45:00,15.25,15.25,15.24,15.25,63300.0,11.753,11.753,11.7453,11.753,63300.0
2006-01-10 10:50:00,15.25,15.25,15.23,15.24,49200.0,11.753,11.753,11.7376,11.7453,49200.0
2006-01-10 10:55:00,15.24,15.27,15.24,15.27,117600.0,11.7453,11.7684,11.7453,11.7684,117600.0
2006-01-10 11:00:00,15.27,15.27,15.25,15.25,23100.0,11.7684,11.7684,11.753,11.753,23100.0
2006-01-10 11:05:00,15.25,15.27,15.25,15.27,58200.0,11.753,11.7684,11.753,11.7684,58200.0
2006-01-10 11:10:00,15.27,15.28,15.27,15.27,31800.0,11.7684,11.7761,11.7684,11.7684,31800.0
2006-01-10 11:15:00,15.28,15.29,15.27,15.29,47400.0,11.7761,11.7838,11.7684,11.7838,47400.0
2006-01-10 11:20:00,15.29,15.3,15.29,15.3,17100.0,11.7838,11.7915,11.7838,11.7915,17100.0
2006-01-10 11:25:00,15.3,15.3,15.3,15.3,11700.0,11.7915,11.7915,11.7915,11.7915,11700.0
2006-01-10 11:30:00,15.3,15.3,15.29,15.29,28800.0,11.7915,11.7915,11.7838,11.7838,28800.0
2006-01-10 11:35:00,15.29,15.3,15.29,15.29,17700.0,11.7838,11.7915,11.7838,11.7838,17700.0
2006-01-10 11:40:00,15.29,15.3,15.29,15.29,43500.0,11.7838,11.7915,11.7838,11.7838,43500.0
2006-01-10 11:45:00,15.29,15.32,15.29,15.32,16800.0,11.7838,11.8069,11.7838,11.8069,16800.0
2006-01-10 11:50:00,15.32,15.32,15.31,15.32,23400.0,11.8069,11.8069,11.7992,11.8069,23400.0
2006-01-10 11:55:00,15.32,15.32,15.32,15.32,16200.0,11.8069,11.8069,11.8069,11.8069,16200.0
2006-01-10 12:00:00,15.31,15.32,15.31,15.32,16500.0,11.7992,11.8069,11.7992,11.8069,16500.0
2006-01-10 12:05:00,15.31,15.32,15.31,15.32,33900.0,11.7992,11.8069,11.7992,11.8069,33900.0
2006-01-10 12:10:00,15.32,15.32,15.31,15.31,25200.0,11.8069,11.8069,11.7992,11.7992,25200.0
2006-01-10 12:15:00,15.31,15.32,15.3,15.3,98400.0,11.7992,11.8069,11.7915,11.7915,98400.0
2006-01-10 12:20:00,15.3,15.31,15.3,15.3,13200.0,11.7915,11.7992,11.7915,11.7915,13200.0
2006-01-10 12:25:00,15.31,15.31,15.31,15.31,7500.0,11.7992,11.7992,11.7992,11.7992,7500.0
2006-01-10 12:30:00,15.31,15.31,15.3,15.3,18300.0,11.7992,11.7992,11.7915,11.7915,18300.0
2006-01-10 12:35:00,15.3,15.31,15.3,15.31,15000.0,11.7915,11.7992,11.7915,11.7992,15000.0
2006-01-10 12:40:00,15.31,15.33,15.31,15.33,76500.0,11.7992,11.8146,11.7992,11.8146,76500.0
2006-01-10 12:45:00,15.33,15.33,15.32,15.32,24000.0,11.8146,11.8146,11.8069,11.8069,24000.0
2006-01-10 12:50:00,15.33,15.33,15.33,15.33,44100.0,11.8146,11.8146,11.8146,11.8146,44100.0
2006-01-10 12:55:00,15.33,15.33,15.33,15.33,86100.0,11.8146,11.8146,11.8146,11.8146,86100.0
2006-01-10 13:00:00,15.33,15.33,15.32,15.32,43800.0,11.8146,11.8146,11.8069,11.8069,43800.0
2006-01-10 13:05:00,15.32,15.33,15.32,15.32,6000.0,11.8069,11.8146,11.8069,11.8069,6000.0
2006-01-10 13:10:00,15.33,15.33,15.33,15.33,13200.0,11.8146,11.8146,11.8146,11.8146,13200.0
2006-01-10 13:15:00,15.33,15.33,15.32,15.33,31200.0,11.8146,11.8146,11.8069,11.8146,31200.0
2006-01-10 13:20:00,15.33,15.33,15.32,15.32,20400.0,11.8146,11.8146,11.8069,11.8069,20400.0
2006-01-10 13:25:00,15.33,15.33,15.33,15.33,59400.0,11.8146,11.8146,11.8146,11.8146,59400.0
2006-01-10 13:30:00,15.33,15.34,15.33,15.33,84300.0,11.8146,11.8223,11.8146,11.8146,84300.0
2006-01-10 13:35:00,15.33,15.33,15.32,15.33,37800.0,11.8146,11.8146,11.8069,11.8146,37800.0
2006-01-10 13:40:00,15.33,15.34,15.33,15.34,50700.0,11.8146,11.8223,11.8146,11.8223,50700.0
2006-01-10 13:45:00,15.34,15.34,15.33,15.34,46500.0,11.8223,11.8223,11.8146,11.8223,46500.0
2006-01-10 13:50:00,15.34,15.34,15.33,15.33,31800.0,11.8223,11.8223,11.8146,11.8146,31800.0
2006-01-10 13:55:00,15.33,15.33,15.32,15.32,53100.0,11.8146,11.8146,11.8069,11.8069,53100.0
2006-01-10 14:00:00,15.32,15.33,15.32,15.33,44700.0,11.8069,11.8146,11.8069,11.8146,44700.0
2006-01-10 14:05:00,15.33,15.33,15.32,15.32,44100.0,11.8146,11.8146,11.8069,11.8069,44100.0
2006-01-10 14:10:00,15.33,15.34,15.32,15.33,42600.0,11.8146,11.8223,11.8069,11.8146,42600.0
2006-01-10 14:15:00,15.33,15.33,15.33,15.33,15900.0,11.8146,11.8146,11.8146,11.8146,15900.0
2006-01-10 14:20:00,15.33,15.34,15.33,15.34,17700.0,11.8146,11.8223,11.8146,11.8223,17700.0
2006-01-10 14:25:00,15.33,15.33,15.32,15.32,49200.0,11.8146,11.8146,11.8069,11.8069,49200.0
2006-01-10 14:30:00,15.32,15.32,15.3,15.31,71700.0,11.8069,11.8069,11.7915,11.7992,71700.0
2006-01-10 14:35:00,15.31,15.35,15.31,15.34,60600.0,11.7992,11.8301,11.7992,11.8223,60600.0
2006-01-10 14:40:00,15.34,15.35,15.33,15.33,56400.0,11.8223,11.8301,11.8146,11.8146,56400.0
2006-01-10 14:45:00,15.33,15.35,15.33,15.35,25500.0,11.8146,11.8301,11.8146,11.8301,25500.0
2006-01-10 14:50:00,15.35,15.36,15.33,15.33,35100.0,11.8301,11.8378,11.8146,11.8146,35100.0
2006-01-10 14:55:00,15.33,15.33,15.32,15.33,38400.0,11.8146,11.8146,11.8069,11.8146,38400.0
2006-01-10 15:00:00,15.33,15.36,15.33,15.36,16800.0,11.8146,11.8378,11.8146,11.8378,16800.0
2006-01-10 15:05:00,15.36,15.37,15.35,15.35,50100.0,11.8378,11.8455,11.8301,11.8301,50100.0
2006-01-10 15:10:00,15.35,15.35,15.33,15.33,65700.0,11.8301,11.8301,11.8146,11.8146,65700.0
2006-01-10 15:15:00,15.33,15.34,15.33,15.34,56400.0,11.8146,11.8223,11.8146,11.8223,56400.0
2006-01-10 15:20:00,15.34,15.35,15.33,15.35,53400.0,11.8223,11.8301,11.8146,11.8301,53400.0
2006-01-10 15:25:00,15.36,15.36,15.34,15.34,66900.0,11.8378,11.8378,11.8223,11.8223,66900.0
2006-01-10 15:30:00,15.34,15.36,15.33,15.34,67500.0,11.8223,11.8378,11.8146,11.8223,67500.0
2006-01-10 15:35:00,15.34,15.36,15.34,15.34,34800.0,11.8223,11.8378,11.8223,11.8223,34800.0
2006-01-10 15:40:00,15.34,15.35,15.34,15.35,57600.0,11.8223,11.8301,11.8223,11.8301,57600.0
2006-01-10 15:45:00,15.35,15.36,15.35,15.35,36000.0,11.8301,11.8378,11.8301,11.8301,36000.0
2006-01-10 15:50:00,15.35,15.36,15.34,15.35,62700.0,11.8301,11.8378,11.8223,11.8301,62700.0
2006-01-10 15:55:00,15.34,15.35,15.33,15.35,127200.0,11.8223,11.8301,11.8146,11.8301,127200.0
2006-01-11 09:30:00,15.36,15.36,15.32,15.33,41700.0,11.8378,11.8378,11.8069,11.8146,41700.0
2006-01-11 09:35:00,15.32,15.32,15.32,15.32,32100.0,11.8069,11.8069,11.8069,11.8069,32100.0
2006-01-11 09:40:00,15.32,15.38,15.32,15.37,26700.0,11.8069,11.8532,11.8069,11.8455,26700.0
2006-01-11 09:45:00,15.37,15.39,15.37,15.38,19800.0,11.8455,11.8609,11.8455,11.8532,19800.0
2006-01-11 09:50:00,15.38,15.38,15.35,15.36,24000.0,11.8532,11.8532,11.8301,11.8378,24000.0
2006-01-11 09:55:00,15.36,15.37,15.36,15.36,33300.0,11.8378,11.8455,11.8378,11.8378,33300.0
2006-01-11 10:00:00,15.37,15.39,15.36,15.39,122100.0,11.8455,11.8609,11.8378,11.8609,122100.0
2006-01-11 10:05:00,15.4,15.43,15.4,15.42,14400.0,11.8686,11.8917,11.8686,11.884,14400.0
2006-01-11 10:10:00,15.42,15.42,15.41,15.41,47700.0,11.884,11.884,11.8763,11.8763,47700.0
2006-01-11 10:15:00,15.41,15.41,15.4,15.4,19200.0,11.8763,11.8763,11.8686,11.8686,19200.0
2006-01-11 10:20:00,15.4,15.43,15.4,15.42,31500.0,11.8686,11.8917,11.8686,11.884,31500.0
2006-01-11 10:25:00,15.42,15.42,15.41,15.41,12900.0,11.884,11.884,11.8763,11.8763,12900.0
2006-01-11 10:30:00,15.41,15.42,15.4,15.4,27300.0,11.8763,11.884,11.8686,11.8686,27300.0
2006-01-11 10:35:00,15.4,15.42,15.4,15.42,18300.0,11.8686,11.884,11.8686,11.884,18300.0
2006-01-11 10:40:00,15.42,15.42,15.38,15.38,23400.0,11.884,11.884,11.8532,11.8532,23400.0
2006-01-11 10:45:00,15.38,15.38,15.36,15.37,14700.0,11.8532,11.8532,11.8378,11.8455,14700.0
2006-01-11 10:50:00,15.37,15.37,15.36,15.37,18900.0,11.8455,11.8455,11.8378,11.8455,18900.0
2006-01-11 10:55:00,15.37,15.37,15.36,15.37,8700.0,11.8455,11.8455,11.8378,11.8455,8700.0
2006-01-11 11:00:00,15.37,15.38,15.36,15.37,93000.0,11.8455,11.8532,11.8378,11.8455,93000.0
2006-01-11 11:05:00,15.37,15.41,15.37,15.41,25800.0,11.8455,11.8763,11.8455,11.8763,25800.0
2006-01-11 11:10:00,15.4,15.42,15.4,15.42,26700.0,11.8686,11.884,11.8686,11.884,26700.0
2006-01-11 11:15:00,15.42,15.42,15.41,15.41,28500.0,11.884,11.884,11.8763,11.8763,28500.0
2006-01-11 11:20:00,15.41,15.41,15.38,15.39,60600.0,11.8763,11.8763,11.8532,11.8609,60600.0
2006-01-11 11:25:00,15.4,15.4,15.38,15.39,30000.0,11.8686,11.8686,11.8532,11.8609,30000.0
2006-01-11 11:30:00,15.39,15.39,15.38,15.38,100800.0,11.8609,11.8609,11.8532,11.8532,100800.0
2006-01-11 11:35:00,15.38,15.41,15.38,15.41,16800.0,11.8532,11.8763,11.8532,11.8763,16800.0
2006-01-11 11:40:00,15.41,15.42,15.39,15.39,42000.0,11.8763,11.884,11.8609,11.8609,42000.0
2006-01-11 11:45:00,15.39,15.39,15.38,15.39,104400.0,11.8609,11.8609,11.8532,11.8609,104400.0
2006-01-11 11:50:00,15.39,15.39,15.38,15.39,5400.0,11.8609,11.8609,11.8532,11.8609,5400.0
2006-01-11 11:55:00,15.39,15.41,15.39,15.41,21900.0,11.8609,11.8763,11.8609,11.8763,21900.0
2006-01-11 12:00:00,15.41,15.42,15.41,15.41,168900.0,11.8763,11.884,11.8763,11.8763,168900.0
2006-01-11 12:05:00,15.41,15.42,15.41,15.41,46200.0,11.8763,11.884,11.8763,11.8763,46200.0
2006-01-11 12:10:00,15.41,15.43,15.41,15.43,58800.0,11.8763,11.8917,11.8763,11.8917,58800.0
2006-01-11 12:15:00,15.43,15.43,15.42,15.43,6300.0,11.8917,11.8917,11.884,11.8917,6300.0
2006-01-11 12:20:00,15.42,15.42,15.41,15.42,47100.0,11.884,11.884,11.8763,11.884,47100.0
2006-01-11 12:25:00,15.42,15.42,15.41,15.41,250200.0,11.884,11.884,11.8763,11.8763,250200.0
2006-01-11 12:30:00,15.42,15.42,15.41,15.42,69900.0,11.884,11.884,11.8763,11.884,69900.0
2006-01-11 12:35:00,15.42,15.43,15.42,15.43,73500.0,11.884,11.8917,11.884,11.8917,73500.0
2006-01-11 12:40:00,15.43,15.43,15.41,15.41,32100.0,11.8917,11.8917,11.8763,11.8763,32100.0
2006-01-11 12:45:00,15.42,15.43,15.42,15.43,9900.0,11.884,11.8917,11.884,11.8917,9900.0
2006-01-11 12:50:00,15.43,15.44,15.43,15.44,13500.0,11.8917,11.8994,11.8917,11.8994,13500.0
2006-01-11 12:55:00,15.45,15.45,15.44,15.44,21300.0,11.9071,11.9071,11.8994,11.8994,21300.0
2006-01-11 13:00:00,15.44,15.45,15.43,15.43,25500.0,11.8994,11.9071,11.8917,11.8917,25500.0
2006-01-11 13:05:00,15.43,15.43,15.41,15.42,16200.0,11.8917,11.8917,11.8763,11.884,16200.0
2006-01-11 13:10:00,15.42,15.42,15.42,15.42,36600.0,11.884,11.884,11.884,11.884,36600.0
2006-01-11 13:15:00,15.42,15.43,15.42,15.42,50700.0,11.884,11.8917,11.884,11.884,50700.0
2006-01-11 13:20:00,15.42,15.42,15.42,15.42,8400.0,11.884,11.884,11.884,11.884,8400.0
2006-01-11 13:25:00,15.42,15.42,15.41,15.41,17700.0,11.884,11.884,11.8763,11.8763,17700.0
2006-01-11 13:30:00,15.41,15.42,15.41,15.42,38700.0,11.8763,11.884,11.8763,11.884,38700.0
2006-01-11 13:35:00,15.42,15.43,15.42,15.43,18900.0,11.884,11.8917,11.884,11.8917,18900.0
2006-01-11 13:40:00,15.43,15.43,15.42,15.43,12600.0,11.8917,11.8917,11.884,11.8917,12600.0
2006-01-11 13:45:00,15.43,15.44,15.43,15.43,11400.0,11.8917,11.8994,11.8917,11.8917,11400.0
2006-01-11 13:50:00,15.43,15.44,15.43,15.43,33900.0,11.8917,11.8994,11.8917,11.8917,33900.0
2006-01-11 13:55:00,15.43,15.44,15.43,15.44,32100.0,11.8917,11.8994,11.8917,11.8994,32100.0
2006-01-11 14:00:00,15.44,15.44,15.43,15.43,23700.0,11.8994,11.8994,11.8917,11.8917,23700.0
2006-01-11 14:05:00,15.43,15.44,15.43,15.44,19800.0,11.8917,11.8994,11.8917,11.8994,19800.0
2006-01-11 14:10:00,15.44,15.45,15.44,15.44,16800.0,11.8994,11.9071,11.8994,11.8994,16800.0
2006-01-11 14:15:00,15.44,15.45,15.44,15.45,13800.0,11.8994,11.9071,11.8994,11.9071,13800.0
2006-01-11 14:20:00,15.45,15.47,15.45,15.47,12300.0,11.9071,11.9225,11.9071,11.9225,12300.0
2006-01-11 14:25:00,15.47,15.47,15.45,15.45,15300.0,11.9225,11.9225,11.9071,11.9071,15300.0
2006-01-11 14:30:00,15.45,15.46,15.45,15.45,14700.0,11.9071,11.9148,11.9071,11.9071,14700.0
2006-01-11 14:35:00,15.45,15.45,15.44,15.44,44100.0,11.9071,11.9071,11.8994,11.8994,44100.0
2006-01-11 14:40:00,15.45,15.46,15.45,15.45,27600.0,11.9071,11.9148,11.9071,11.9071,27600.0
2006-01-11 14:45:00,15.45,15.45,15.44,15.45,27300.0,11.9071,11.9071,11.8994,11.9071,27300.0
2006-01-11 14:50:00,15.45,15.45,15.44,15.45,53100.0,11.9071,11.9071,11.8994,11.9071,53100.0
2006-01-11 14:55:00,15.45,15.46,15.45,15.45,50100.0,11.9071,11.9148,11.9071,11.9071,50100.0
2006-01-11 15:00:00,15.45,15.45,15.43,15.43,21300.0,11.9071,11.9071,11.8917,11.8917,21300.0
2006-01-11 15:05:00,15.43,15.44,15.42,15.44,45300.0,11.8917,11.8994,11.884,11.8994,45300.0
2006-01-11 15:10:00,15.44,15.44,15.43,15.44,17100.0,11.8994,11.8994,11.8917,11.8994,17100.0
2006-01-11 15:15:00,15.44,15.45,15.44,15.45,34200.0,11.8994,11.9071,11.8994,11.9071,34200.0
2006-01-11 15:20:00,15.45,15.47,15.44,15.47,37500.0,11.9071,11.9225,11.8994,11.9225,37500.0
2006-01-11 15:25:00,15.47,15.5,15.47,15.49,147900.0,11.9225,11.9457,11.9225,11.9379,147900.0
2006-01-11 15:30:00,15.49,15.51,15.49,15.5,98700.0,11.9379,11.9534,11.9379,11.9457,98700.0
2006-01-11 15:35:00,15.5,15.51,15.5,15.51,116700.0,11.9457,11.9534,11.9457,11.9534,116700.0
2006-01-11 15:40:00,15.5,15.51,15.5,15.5,63300.0,11.9457,11.9534,11.9457,11.9457,63300.0
2006-01-11 15:45:00,15.5,15.52,15.5,15.51,102600.0,11.9457,11.9611,11.9457,11.9534,102600.0
2006-01-11 15:50:00,15.51,15.51,15.51,15.51,84600.0,11.9534,11.9534,11.9534,11.9534,84600.0
2006-01-11 15:55:00,15.51,15.52,15.51,15.52,91200.0,11.9534,11.9611,11.9534,11.9611,91200.0
2006-01-12 09:30:00,15.51,15.57,15.51,15.55,24300.0,11.9534,11.9996,11.9534,11.9842,24300.0
2006-01-12 09:35:00,15.54,15.58,15.53,15.58,27900.0,11.9765,12.0073,11.9688,12.0073,27900.0
2006-01-12 09:40:00,15.61,15.61,15.6,15.6,49500.0,12.0304,12.0304,12.0227,12.0227,49500.0
2006-01-12 09:45:00,15.6,15.64,15.6,15.63,260100.0,12.0227,12.0536,12.0227,12.0458,260100.0
2006-01-12 09:50:00,15.63,15.67,15.63,15.65,105900.0,12.0458,12.0767,12.0458,12.0613,105900.0
2006-01-12 09:55:00,15.66,15.66,15.62,15.64,48300.0,12.069,12.069,12.0381,12.0536,48300.0
2006-01-12 10:00:00,15.65,15.65,15.62,15.62,300600.0,12.0613,12.0613,12.0381,12.0381,300600.0
2006-01-12 10:05:00,15.62,15.62,15.57,15.58,65400.0,12.0381,12.0381,11.9996,12.0073,65400.0
2006-01-12 10:10:00,15.59,15.63,15.59,15.63,37200.0,12.015,12.0458,12.015,12.0458,37200.0
2006-01-12 10:15:00,15.62,15.68,15.62,15.68,129300.0,12.0381,12.0844,12.0381,12.0844,129300.0
2006-01-12 10:20:00,15.68,15.68,15.65,15.66,47100.0,12.0844,12.0844,12.0613,12.069,47100.0
2006-01-12 10:25:00,15.66,15.68,15.66,15.66,24300.0,12.069,12.0844,12.069,12.069,24300.0
2006-01-12 10:30:00,15.67,15.67,15.65,15.65,67200.0,12.0767,12.0767,12.0613,12.0613,67200.0
2006-01-12 10:35:00,15.65,15.66,15.65,15.66,23700.0,12.0613,12.069,12.0613,12.069,23700.0
2006-01-12 10:40:00,15.67,15.68,15.67,15.68,26400.0,12.0767,12.0844,12.0767,12.0844,26400.0
2006-01-12 10:45:00,15.69,15.7,15.68,15.69,29400.0,12.0921,12.0998,12.0844,12.0921,29400.0
2006-01-12 10:50:00,15.69,15.7,15.67,15.7,28500.0,12.0921,12.0998,12.0767,12.0998,28500.0
2006-01-12 10:55:00,15.7,15.72,15.69,15.71,44700.0,12.0998,12.1152,12.0921,12.1075,44700.0
2006-01-12 11:00:00,15.72,15.76,15.72,15.76,131100.0,12.1152,12.146,12.1152,12.146,131100.0
2006-01-12 11:05:00,15.76,15.76,15.7,15.7,66000.0,12.146,12.146,12.0998,12.0998,66000.0
2006-01-12 11:10:00,15.7,15.71,15.68,15.68,39900.0,12.0998,12.1075,12.0844,12.0844,39900.0
2006-01-12 11:15:00,15.68,15.68,15.67,15.67,18000.0,12.0844,12.0844,12.0767,12.0767,18000.0
2006-01-12 11:20:00,15.67,15.67,15.66,15.66,23700.0,12.0767,12.0767,12.069,12.069,23700.0
2006-01-12 11:25:00,15.66,15.66,15.65,15.65,22500.0,12.069,12.069,12.0613,12.0613,22500.0
2006-01-12 11:30:00,15.65,15.66,15.65,15.65,45300.0,12.0613,12.069,12.0613,12.0613,45300.0
2006-01-12 11:35:00,15.65,15.66,15.65,15.66,22800.0,12.0613,12.069,12.0613,12.069,22800.0
2006-01-12 11:40:00,15.66,15.66,15.65,15.66,18600.0,12.069,12.069,12.0613,12.069,18600.0
2006-01-12 11:45:00,15.66,15.66,15.65,15.66,9900.0,12.069,12.069,12.0613,12.069,9900.0
2006-01-12 11:50:00,15.66,15.67,15.66,15.67,42600.0,12.069,12.0767,12.069,12.0767,42600.0
2006-01-12 11:55:00,15.66,15.66,15.65,15.66,43500.0,12.069,12.069,12.0613,12.069,43500.0
2006-01-12 12:00:00,15.66,15.67,15.66,15.66,123600.0,12.069,12.0767,12.069,12.069,123600.0
2006-01-12 12:05:00,15.66,15.66,15.62,15.62,58500.0,12.069,12.069,12.0381,12.0381,58500.0
2006-01-12 12:10:00,15.62,15.62,15.62,15.62,34200.0,12.0381,12.0381,12.0381,12.0381,34200.0
2006-01-12 12:15:00,15.62,15.62,15.6,15.6,13500.0,12.0381,12.0381,12.0227,12.0227,13500.0
2006-01-12 12:20:00,15.6,15.6,15.56,15.56,48300.0,12.0227,12.0227,11.9919,11.9919,48300.0
2006-01-12 12:25:00,15.57,15.57,15.55,15.55,16200.0,11.9996,11.9996,11.9842,11.9842,16200.0
2006-01-12 12:30:00,15.55,15.55,15.54,15.55,9300.0,11.9842,11.9842,11.9765,11.9842,9300.0
2006-01-12 12:35:00,15.55,15.56,15.54,15.54,15600.0,11.9842,11.9919,11.9765,11.9765,15600.0
2006-01-12 12:40:00,15.55,15.58,15.55,15.57,27000.0,11.9842,12.0073,11.9842,11.9996,27000.0
2006-01-12 12:45:00,15.57,15.57,15.57,15.57,3000.0,11.9996,11.9996,11.9996,11.9996,3000.0
2006-01-12 12:50:00,15.57,15.61,15.57,15.61,45300.0,11.9996,12.0304,11.9996,12.0304,45300.0
2006-01-12 12:55:00,15.61,15.62,15.6,15.6,12000.0,12.0304,12.0381,12.0227,12.0227,12000.0
2006-01-12 13:00:00,15.6,15.6,15.59,15.59,25200.0,12.0227,12.0227,12.015,12.015,25200.0
2006-01-12 13:05:00,15.6,15.6,15.59,15.6,20400.0,12.0227,12.0227,12.015,12.0227,20400.0
2006-01-12 13:10:00,15.61,15.61,15.59,15.6,9900.0,12.0304,12.0304,12.015,12.0227,9900.0
2006-01-12 13:15:00,15.59,15.6,15.58,15.58,6900.0,12.015,12.0227,12.0073,12.0073,6900.0
2006-01-12 13:20:00,15.6,15.6,15.57,15.57,8100.0,12.0227,12.0227,11.9996,11.9996,8100.0
2006-01-12 13:25:00,15.57,15.57,15.55,15.55,3900.0,11.9996,11.9996,11.9842,11.9842,3900.0
2006-01-12 13:30:00,15.55,15.56,15.55,15.55,18000.0,11.9842,11.9919,11.9842,11.9842,18000.0
2006-01-12 13:35:00,15.54,15.55,15.54,15.55,32700.0,11.9765,11.9842,11.9765,11.9842,32700.0
2006-01-12 13:40:00,15.55,15.55,15.55,15.55,30300.0,11.9842,11.9842,11.9842,11.9842,30300.0
2006-01-12 13:45:00,15.55,15.56,15.55,15.56,29700.0,11.9842,11.9919,11.9842,11.9919,29700.0
2006-01-12 13:50:00,15.56,15.56,15.55,15.55,25500.0,11.9919,11.9919,11.9842,11.9842,25500.0
2006-01-12 13:55:00,15.55,15.56,15.52,15.52,38700.0,11.9842,11.9919,11.9611,11.9611,38700.0
2006-01-12 14:00:00,15.52,15.52,15.47,15.47,25200.0,11.9611,11.9611,11.9225,11.9225,25200.0
2006-01-12 14:05:00,15.47,15.47,15.44,15.45,21000.0,11.9225,11.9225,11.8994,11.9071,21000.0
2006-01-12 14:10:00,15.46,15.47,15.45,15.45,6900.0,11.9148,11.9225,11.9071,11.9071,6900.0
2006-01-12 14:15:00,15.46,15.47,15.45,15.46,9900.0,11.9148,11.9225,11.9071,11.9148,9900.0
2006-01-12 14:20:00,15.46,15.48,15.45,15.47,13500.0,11.9148,11.9302,11.9071,11.9225,13500.0
2006-01-12 14:25:00,15.47,15.47,15.44,15.44,11400.0,11.9225,11.9225,11.8994,11.8994,11400.0
2006-01-12 14:30:00,15.45,15.45,15.44,15.45,16500.0,11.9071,11.9071,11.8994,11.9071,16500.0
2006-01-12 14:35:00,15.45,15.46,15.45,15.45,11400.0,11.9071,11.9148,11.9071,11.9071,11400.0
2006-01-12 14:40:00,15.46,15.46,15.44,15.45,7500.0,11.9148,11.9148,11.8994,11.9071,7500.0
2006-01-12 14:45:00,15.44,15.45,15.43,15.44,15300.0,11.8994,11.9071,11.8917,11.8994,15300.0
2006-01-12 14:50:00,15.43,15.43,15.41,15.41,17700.0,11.8917,11.8917,11.8763,11.8763,17700.0
2006-01-12 14:55:00,15.42,15.43,15.42,15.43,15000.0,11.884,11.8917,11.884,11.8917,15000.0
2006-01-12 15:00:00,15.43,15.43,15.4,15.41,23700.0,11.8917,11.8917,11.8686,11.8763,23700.0
2006-01-12 15:05:00,15.41,15.41,15.39,15.39,45600.0,11.8763,11.8763,11.8609,11.8609,45600.0
2006-01-12 15:10:00,15.39,15.41,15.39,15.4,39900.0,11.8609,11.8763,11.8609,11.8686,39900.0
2006-01-12 15:15:00,15.4,15.4,15.39,15.39,26700.0,11.8686,11.8686,11.8609,11.8609,26700.0
2006-01-12 15:20:00,15.39,15.4,15.37,15.37,92400.0,11.8609,11.8686,11.8455,11.8455,92400.0
2006-01-12 15:25:00,15.37,15.4,15.36,15.4,51000.0,11.8455,11.8686,11.8378,11.8686,51000.0
2006-01-12 15:30:00,15.4,15.42,15.39,15.41,64200.0,11.8686,11.884,11.8609,11.8763,64200.0
2006-01-12 15:35:00,15.41,15.42,15.41,15.41,51600.0,11.8763,11.884,11.8763,11.8763,51600.0
2006-01-12 15:40:00,15.42,15.42,15.41,15.42,38700.0,11.884,11.884,11.8763,11.884,38700.0
2006-01-12 15:45:00,15.42,15.43,15.41,15.42,65400.0,11.884,11.8917,11.8763,11.884,65400.0
2006-01-12 15:50:00,15.43,15.43,15.42,15.42,83700.0,11.8917,11.8917,11.884,11.884,83700.0
2006-01-12 15:55:00,15.42,15.42,15.41,15.41,106200.0,11.884,11.884,11.8763,11.8763,106200.0
2006-01-13 09:30:00,15.45,15.46,15.4,15.4,48900.0,11.9071,11.9148,11.8686,11.8686,48900.0
2006-01-13 09:35:00,15.39,15.43,15.38,15.43,174300.0,11.8609,11.8917,11.8532,11.8917,174300.0
2006-01-13 09:40:00,15.43,15.45,15.41,15.41,21000.0,11.8917,11.9071,11.8763,11.8763,21000.0
2006-01-13 09:45:00,15.42,15.43,15.38,15.38,41700.0,11.884,11.8917,11.8532,11.8532,41700.0
2006-01-13 09:50:00,15.39,15.41,15.39,15.4,16200.0,11.8609,11.8763,11.8609,11.8686,16200.0
2006-01-13 09:55:00,15.4,15.41,15.39,15.4,9900.0,11.8686,11.8763,11.8609,11.8686,9900.0
2006-01-13 10:00:00,15.4,15.41,15.39,15.39,7500.0,11.8686,11.8763,11.8609,11.8609,7500.0
2006-01-13 10:05:00,15.39,15.4,15.38,15.39,12600.0,11.8609,11.8686,11.8532,11.8609,12600.0
2006-01-13 10:10:00,15.39,15.4,15.38,15.4,7500.0,11.8609,11.8686,11.8532,11.8686,7500.0
2006-01-13 10:15:00,15.4,15.41,15.4,15.4,13500.0,11.8686,11.8763,11.8686,11.8686,13500.0
2006-01-13 10:20:00,15.39,15.4,15.39,15.4,9600.0,11.8609,11.8686,11.8609,11.8686,9600.0
2006-01-13 10:25:00,15.4,15.4,15.4,15.4,9300.0,11.8686,11.8686,11.8686,11.8686,9300.0
2006-01-13 10:30:00,15.41,15.41,15.4,15.41,12000.0,11.8763,11.8763,11.8686,11.8763,12000.0
2006-01-13 10:35:00,15.41,15.42,15.41,15.42,7500.0,11.8763,11.884,11.8763,11.884,7500.0
2006-01-13 10:40:00,15.42,15.42,15.41,15.41,9900.0,11.884,11.884,11.8763,11.8763,9900.0
2006-01-13 10:45:00,15.41,15.41,15.41,15.41,5700.0,11.8763,11.8763,11.8763,11.8763,5700.0
2006-01-13 10:50:00,15.4,15.41,15.4,15.41,17400.0,11.8686,11.8763,11.8686,11.8763,17400.0
2006-01-13 10:55:00,15.41,15.42,15.41,15.41,6900.0,11.8763,11.884,11.8763,11.8763,6900.0
2006-01-13 11:00:00,15.41,15.41,15.4,15.41,8100.0,11.8763,11.8763,11.8686,11.8763,8100.0
2006-01-13 11:05:00,15.41,15.42,15.41,15.41,8400.0,11.8763,11.884,11.8763,11.8763,8400.0
2006-01-13 11:10:00,15.41,15.41,15.41,15.41,11100.0,11.8763,11.8763,11.8763,11.8763,11100.0
2006-01-13 11:15:00,15.41,15.41,15.4,15.41,9000.0,11.8763,11.8763,11.8686,11.8763,9000.0
2006-01-13 11:20:00,15.41,15.41,15.4,15.41,5700.0,11.8763,11.8763,11.8686,11.8763,5700.0
2006-01-13 11:25:00,15.41,15.41,15.4,15.41,14700.0,11.8763,11.8763,11.8686,11.8763,14700.0
2006-01-13 11:30:00,15.41,15.42,15.41,15.41,17700.0,11.8763,11.884,11.8763,11.8763,17700.0
2006-01-13 11:35:00,15.41,15.41,15.4,15.4,11700.0,11.8763,11.8763,11.8686,11.8686,11700.0
2006-01-13 11:40:00,15.4,15.41,15.4,15.4,5100.0,11.8686,11.8763,11.8686,11.8686,5100.0
2006-01-13 11:45:00,15.4,15.4,15.39,15.39,6300.0,11.8686,11.8686,11.8609,11.8609,6300.0
2006-01-13 11:50:00,15.39,15.39,15.38,15.39,14400.0,11.8609,11.8609,11.8532,11.8609,14400.0
2006-01-13 11:55:00,15.39,15.39,15.38,15.39,6900.0,11.8609,11.8609,11.8532,11.8609,6900.0
2006-01-13 12:00:00,15.39,15.39,15.39,15.39,3600.0,11.8609,11.8609,11.8609,11.8609,3600.0
2006-01-13 12:05:00,15.39,15.39,15.38,15.39,9600.0,11.8609,11.8609,11.8532,11.8609,9600.0
2006-01-13 12:10:00,15.39,15.39,15.38,15.39,6600.0,11.8609,11.8609,11.8532,11.8609,6600.0
2006-01-13 12:15:00,15.38,15.39,15.38,15.39,14100.0,11.8532,11.8609,11.8532,11.8609,14100.0
2006-01-13 12:20:00,15.39,15.4,15.39,15.39,5400.0,11.8609,11.8686,11.8609,11.8609,5400.0
2006-01-13 12:25:00,15.39,15.4,15.39,15.39,3000.0,11.8609,11.8686,11.8609,11.8609,3000.0
2006-01-13 12:30:00,15.39,15.39,15.39,15.39,4800.0,11.8609,11.8609,11.8609,11.8609,4800.0
2006-01-13 12:35:00,15.39,15.39,15.36,15.37,12000.0,11.8609,11.8609,11.8378,11.8455,12000.0
2006-01-13 12:40:00,15.37,15.37,15.35,15.35,10500.0,11.8455,11.8455,11.8301,11.8301,10500.0
2006-01-13 12:45:00,15.33,15.33,15.3,15.3,21900.0,11.8146,11.8146,11.7915,11.7915,21900.0
2006-01-13 12:50:00,15.31,15.34,15.31,15.34,26100.0,11.7992,11.8223,11.7992,11.8223,26100.0
2006-01-13 12:55:00,15.33,15.35,15.33,15.35,5100.0,11.8146,11.8301,11.8146,11.8301,5100.0
2006-01-13 13:00:00,15.34,15.36,15.34,15.36,15600.0,11.8223,11.8378,11.8223,11.8378,15600.0
2006-01-13 13:05:00,15.36,15.37,15.36,15.37,5700.0,11.8378,11.8455,11.8378,11.8455,5700.0
2006-01-13 13:10:00,15.37,15.38,15.37,15.38,13800.0,11.8455,11.8532,11.8455,11.8532,13800.0
2006-01-13 13:15:00,15.38,15.38,15.37,15.37,4500.0,11.8532,11.8532,11.8455,11.8455,4500.0
2006-01-13 13:20:00,15.37,15.38,15.37,15.38,3900.0,11.8455,11.8532,11.8455,11.8532,3900.0
2006-01-13 13:25:00,15.36,15.38,15.36,15.38,26400.0,11.8378,11.8532,11.8378,11.8532,26400.0
2006-01-13 13:30:00,15.38,15.38,15.37,15.37,6600.0,11.8532,11.8532,11.8455,11.8455,6600.0
2006-01-13 13:35:00,15.37,15.37,15.34,15.34,21600.0,11.8455,11.8455,11.8223,11.8223,21600.0
2006-01-13 13:40:00,15.34,15.34,15.34,15.34,4500.0,11.8223,11.8223,11.8223,11.8223,4500.0
2006-01-13 13:45:00,15.34,15.34,15.34,15.34,1800.0,11.8223,11.8223,11.8223,11.8223,1800.0
2006-01-13 13:50:00,15.35,15.36,15.34,15.36,2400.0,11.8301,11.8378,11.8223,11.8378,2400.0
2006-01-13 13:55:00,15.35,15.37,15.35,15.37,10500.0,11.8301,11.8455,11.8301,11.8455,10500.0
2006-01-13 14:00:00,15.38,15.39,15.38,15.39,13500.0,11.8532,11.8609,11.8532,11.8609,13500.0
2006-01-13 14:05:00,15.38,15.38,15.37,15.37,6300.0,11.8532,11.8532,11.8455,11.8455,6300.0
2006-01-13 14:10:00,15.37,15.37,15.35,15.35,27000.0,11.8455,11.8455,11.8301,11.8301,27000.0
2006-01-13 14:15:00,15.35,15.35,15.34,15.35,6300.0,11.8301,11.8301,11.8223,11.8301,6300.0
2006-01-13 14:20:00,15.35,15.35,15.34,15.35,33300.0,11.8301,11.8301,11.8223,11.8301,33300.0
2006-01-13 14:25:00,15.34,15.34,15.33,15.34,9000.0,11.8223,11.8223,11.8146,11.8223,9000.0
2006-01-13 14:30:00,15.34,15.34,15.33,15.33,31200.0,11.8223,11.8223,11.8146,11.8146,31200.0
2006-01-13 14:35:00,15.33,15.35,15.33,15.35,13500.0,11.8146,11.8301,11.8146,11.8301,13500.0
2006-01-13 14:40:00,15.35,15.35,15.34,15.34,48000.0,11.8301,11.8301,11.8223,11.8223,48000.0
2006-01-13 14:45:00,15.34,15.34,15.33,15.34,10200.0,11.8223,11.8223,11.8146,11.8223,10200.0
2006-01-13 14:50:00,15.34,15.35,15.34,15.35,30000.0,11.8223,11.8301,11.8223,11.8301,30000.0
2006-01-13 14:55:00,15.35,15.35,15.34,15.35,13800.0,11.8301,11.8301,11.8223,11.8301,13800.0
2006-01-13 15:00:00,15.35,15.35,15.34,15.34,26700.0,11.8301,11.8301,11.8223,11.8223,26700.0
2006-01-13 15:05:00,15.34,15.34,15.33,15.33,18600.0,11.8223,11.8223,11.8146,11.8146,18600.0
2006-01-13 15:10:00,15.33,15.33,15.32,15.32,22500.0,11.8146,11.8146,11.8069,11.8069,22500.0
2006-01-13 15:15:00,15.32,15.34,15.32,15.33,46200.0,11.8069,11.8223,11.8069,11.8146,46200.0
2006-01-13 15:20:00,15.33,15.34,15.33,15.34,15900.0,11.8146,11.8223,11.8146,11.8223,15900.0
2006-01-13 15:25:00,15.34,15.34,15.33,15.34,25800.0,11.8223,11.8223,11.8146,11.8223,25800.0
2006-01-13 15:30:00,15.33,15.34,15.33,15.33,34200.0,11.8146,11.8223,11.8146,11.8146,34200.0
2006-01-13 15:35:00,15.33,15.34,15.33,15.34,40200.0,11.8146,11.8223,11.8146,11.8223,40200.0
2006-01-13 15:40:00,15.33,15.34,15.33,15.33,30600.0,11.8146,11.8223,11.8146,11.8146,30600.0
2006-01-13 15:45:00,15.33,15.34,15.33,15.33,54600.0,11.8146,11.8223,11.8146,11.8146,54600.0
2006-01-13 15:50:00,15.34,15.34,15.33,15.34,80400.0,11.8223,11.8223,11.8146,11.8223,80400.0
2006-01-13 15:55:00,15.34,15.34,15.33,15.34,21600.0,11.8223,11.8223,11.8146,11.8223,21600.0
2006-01-17 09:30:00,15.42,15.69,15.42,15.69,248400.0,11.884,12.0921,11.884,12.0921,248400.0
2006-01-17 09:35:00,15.7,15.88,15.7,15.88,214200.0,12.0998,12.2385,12.0998,12.2385,214200.0
2006-01-17 09:40:00,15.87,15.98,15.87,15.98,170700.0,12.2308,12.3156,12.2308,12.3156,170700.0
2006-01-17 09:45:00,15.97,16.06,15.95,16.02,402300.0,12.3079,12.3772,12.2925,12.3464,402300.0
2006-01-17 09:50:00,16.03,16.03,15.88,15.92,270000.0,12.3541,12.3541,12.2385,12.2693,270000.0
2006-01-17 09:55:00,15.9,15.9,15.83,15.83,188100.0,12.2539,12.2539,12.2,12.2,188100.0
2006-01-17 10:00:00,15.83,15.89,15.83,15.85,318300.0,12.2,12.2462,12.2,12.2154,318300.0
2006-01-17 10:05:00,15.85,15.85,15.82,15.82,176400.0,12.2154,12.2154,12.1923,12.1923,176400.0
2006-01-17 10:10:00,15.82,15.82,15.76,15.76,174300.0,12.1923,12.1923,12.146,12.146,174300.0
2006-01-17 10:15:00,15.76,15.79,15.72,15.73,129600.0,12.146,12.1692,12.1152,12.1229,129600.0
2006-01-17 10:20:00,15.73,15.73,15.7,15.73,100800.0,12.1229,12.1229,12.0998,12.1229,100800.0
2006-01-17 10:25:00,15.72,15.78,15.71,15.75,256200.0,12.1152,12.1614,12.1075,12.1383,256200.0
2006-01-17 10:30:00,15.73,15.81,15.72,15.76,103800.0,12.1229,12.1846,12.1152,12.146,103800.0
2006-01-17 10:35:00,15.75,15.77,15.73,15.76,68400.0,12.1383,12.1537,12.1229,12.146,68400.0
2006-01-17 10:40:00,15.76,15.8,15.76,15.77,90000.0,12.146,12.1769,12.146,12.1537,90000.0
2006-01-17 10:45:00,15.77,15.77,15.72,15.75,58800.0,12.1537,12.1537,12.1152,12.1383,58800.0
2006-01-17 10:50:00,15.75,15.75,15.72,15.72,68100.0,12.1383,12.1383,12.1152,12.1152,68100.0
2006-01-17 10:55:00,15.73,15.73,15.72,15.72,59100.0,12.1229,12.1229,12.1152,12.1152,59100.0
2006-01-17 11:00:00,15.72,15.73,15.71,15.72,52800.0,12.1152,12.1229,12.1075,12.1152,52800.0
2006-01-17 11:05:00,15.71,15.75,15.71,15.74,63900.0,12.1075,12.1383,12.1075,12.1306,63900.0
2006-01-17 11:10:00,15.74,15.77,15.72,15.74,80400.0,12.1306,12.1537,12.1152,12.1306,80400.0
2006-01-17 11:15:00,15.73,15.74,15.72,15.74,40500.0,12.1229,12.1306,12.1152,12.1306,40500.0
2006-01-17 11:20:00,15.74,15.74,15.69,15.71,36300.0,12.1306,12.1306,12.0921,12.1075,36300.0
2006-01-17 11:25:00,15.71,15.71,15.7,15.71,45600.0,12.1075,12.1075,12.0998,12.1075,45600.0
2006-01-17 11:30:00,15.71,15.72,15.71,15.72,28500.0,12.1075,12.1152,12.1075,12.1152,28500.0
2006-01-17 11:35:00,15.72,15.73,15.72,15.73,25200.0,12.1152,12.1229,12.1152,12.1229,25200.0
2006-01-17 11:40:00,15.73,15.74,15.73,15.73,36600.0,12.1229,12.1306,12.1229,12.1229,36600.0
2006-01-17 11:45:00,15.73,15.75,15.73,15.74,31800.0,12.1229,12.1383,12.1229,12.1306,31800.0
2006-01-17 11:50:00,15.75,15.75,15.74,15.75,39000.0,12.1383,12.1383,12.1306,12.1383,39000.0
2006-01-17 11:55:00,15.75,15.77,15.75,15.77,44700.0,12.1383,12.1537,12.1383,12.1537,44700.0
2006-01-17 12:00:00,15.77,15.77,15.73,15.74,17400.0,12.1537,12.1537,12.1229,12.1306,17400.0
2006-01-17 12:05:00,15.74,15.75,15.74,15.75,21900.0,12.1306,12.1383,12.1306,12.1383,21900.0
2006-01-17 12:10:00,15.75,15.75,15.74,15.75,22500.0,12.1383,12.1383,12.1306,12.1383,22500.0
2006-01-17 12:15:00,15.75,15.75,15.75,15.75,29400.0,12.1383,12.1383,12.1383,12.1383,29400.0
2006-01-17 12:20:00,15.74,15.75,15.74,15.74,16500.0,12.1306,12.1383,12.1306,12.1306,16500.0
2006-01-17 12:25:00,15.74,15.75,15.74,15.75,13500.0,12.1306,12.1383,12.1306,12.1383,13500.0
2006-01-17 12:30:00,15.75,15.8,15.75,15.78,40800.0,12.1383,12.1769,12.1383,12.1614,40800.0
2006-01-17 12:35:00,15.79,15.83,15.78,15.83,31500.0,12.1692,12.2,12.1614,12.2,31500.0
2006-01-17 12:40:00,15.83,15.83,15.78,15.79,18000.0,12.2,12.2,12.1614,12.1692,18000.0
2006-01-17 12:45:00,15.79,15.82,15.79,15.82,14100.0,12.1692,12.1923,12.1692,12.1923,14100.0
2006-01-17 12:50:00,15.82,15.84,15.81,15.84,27000.0,12.1923,12.2077,12.1846,12.2077,27000.0
2006-01-17 12:55:00,15.83,15.86,15.83,15.84,18900.0,12.2,12.2231,12.2,12.2077,18900.0
2006-01-17 13:00:00,15.84,15.86,15.78,15.78,41700.0,12.2077,12.2231,12.1614,12.1614,41700.0
2006-01-17 13:05:00,15.79,15.8,15.73,15.74,69600.0,12.1692,12.1769,12.1229,12.1306,69600.0
2006-01-17 13:10:00,15.74,15.74,15.72,15.72,80100.0,12.1306,12.1306,12.1152,12.1152,80100.0
2006-01-17 13:15:00,15.72,15.74,15.7,15.7,98100.0,12.1152,12.1306,12.0998,12.0998,98100.0
2006-01-17 13:20:00,15.72,15.75,15.71,15.74,15000.0,12.1152,12.1383,12.1075,12.1306,15000.0
2006-01-17 13:25:00,15.74,15.74,15.72,15.74,17700.0,12.1306,12.1306,12.1152,12.1306,17700.0
2006-01-17 13:30:00,15.74,15.74,15.73,15.73,19200.0,12.1306,12.1306,12.1229,12.1229,19200.0
2006-01-17 13:35:00,15.73,15.76,15.73,15.76,18300.0,12.1229,12.146,12.1229,12.146,18300.0
2006-01-17 13:40:00,15.76,15.76,15.75,15.76,11400.0,12.146,12.146,12.1383,12.146,11400.0
2006-01-17 13:45:00,15.75,15.75,15.73,15.74,17100.0,12.1383,12.1383,12.1229,12.1306,17100.0
2006-01-17 13:50:00,15.74,15.77,15.74,15.77,31800.0,12.1306,12.1537,12.1306,12.1537,31800.0
2006-01-17 13:55:00,15.77,15.81,15.76,15.8,62400.0,12.1537,12.1846,12.146,12.1769,62400.0
2006-01-17 14:00:00,15.8,15.84,15.8,15.84,27000.0,12.1769,12.2077,12.1769,12.2077,27000.0
2006-01-17 14:05:00,15.84,15.87,15.84,15.86,47400.0,12.2077,12.2308,12.2077,12.2231,47400.0
2006-01-17 14:10:00,15.86,15.93,15.86,15.91,85200.0,12.2231,12.2771,12.2231,12.2616,85200.0
2006-01-17 14:15:00,15.91,15.93,15.9,15.92,55200.0,12.2616,12.2771,12.2539,12.2693,55200.0
2006-01-17 14:20:00,15.92,15.95,15.9,15.9,166200.0,12.2693,12.2925,12.2539,12.2539,166200.0
2006-01-17 14:25:00,15.91,15.93,15.9,15.9,296100.0,12.2616,12.2771,12.2539,12.2539,296100.0
2006-01-17 14:30:00,15.9,15.91,15.88,15.88,243900.0,12.2539,12.2616,12.2385,12.2385,243900.0
2006-01-17 14:35:00,15.87,15.87,15.83,15.83,88500.0,12.2308,12.2308,12.2,12.2,88500.0
2006-01-17 14:40:00,15.83,15.84,15.82,15.83,333900.0,12.2,12.2077,12.1923,12.2,333900.0
2006-01-17 14:45:00,15.83,15.83,15.82,15.83,172800.0,12.2,12.2,12.1923,12.2,172800.0
2006-01-17 14:50:00,15.83,15.86,15.83,15.86,54300.0,12.2,12.2231,12.2,12.2231,54300.0
2006-01-17 14:55:00,15.86,15.89,15.86,15.89,79800.0,12.2231,12.2462,12.2231,12.2462,79800.0
2006-01-17 15:00:00,15.89,15.91,15.89,15.9,113100.0,12.2462,12.2616,12.2462,12.2539,113100.0
2006-01-17 15:05:00,15.9,15.92,15.9,15.92,246900.0,12.2539,12.2693,12.2539,12.2693,246900.0
2006-01-17 15:10:00,15.92,15.95,15.92,15.95,62400.0,12.2693,12.2925,12.2693,12.2925,62400.0
2006-01-17 15:15:00,15.95,15.99,15.94,15.99,99300.0,12.2925,12.3233,12.2848,12.3233,99300.0
2006-01-17 15:20:00,15.99,16.0,15.96,15.97,107400.0,12.3233,12.331,12.3002,12.3079,107400.0
2006-01-17 15:25:00,15.97,16.0,15.97,15.99,88800.0,12.3079,12.331,12.3079,12.3233,88800.0
2006-01-17 15:30:00,15.99,16.02,15.99,16.02,144900.0,12.3233,12.3464,12.3233,12.3464,144900.0
2006-01-17 15:35:00,16.02,16.02,15.99,16.0,429300.0,12.3464,12.3464,12.3233,12.331,429300.0
2006-01-17 15:40:00,16.0,16.02,16.0,16.01,115200.0,12.331,12.3464,12.331,12.3387,115200.0
2006-01-17 15:45:00,16.01,16.04,16.01,16.03,103200.0,12.3387,12.3618,12.3387,12.3541,103200.0
2006-01-17 15:50:00,16.03,16.07,16.02,16.07,120300.0,12.3541,12.3849,12.3464,12.3849,120300.0
2006-01-17 15:55:00,16.07,16.09,16.06,16.07,192600.0,12.3849,12.4004,12.3772,12.3849,192600.0
2006-01-18 09:30:00,15.92,15.98,15.89,15.98,124200.0,12.2693,12.3156,12.2462,12.3156,124200.0
2006-01-18 09:35:00,15.98,16.03,15.94,15.96,29700.0,12.3156,12.3541,12.2848,12.3002,29700.0
2006-01-18 09:40:00,15.95,16.03,15.95,16.03,28200.0,12.2925,12.3541,12.2925,12.3541,28200.0
2006-01-18 09:45:00,16.03,16.03,15.95,15.95,202800.0,12.3541,12.3541,12.2925,12.2925,202800.0
2006-01-18 09:50:00,15.95,16.02,15.95,16.01,33900.0,12.2925,12.3464,12.2925,12.3387,33900.0
2006-01-18 09:55:00,16.01,16.02,15.98,15.99,40500.0,12.3387,12.3464,12.3156,12.3233,40500.0
2006-01-18 10:00:00,15.99,16.01,15.98,16.0,76800.0,12.3233,12.3387,12.3156,12.331,76800.0
2006-01-18 10:05:00,16.0,16.01,15.98,15.99,145200.0,12.331,12.3387,12.3156,12.3233,145200.0
2006-01-18 10:10:00,15.99,16.01,15.99,16.0,119400.0,12.3233,12.3387,12.3233,12.331,119400.0
2006-01-18 10:15:00,16.01,16.02,16.0,16.01,49800.0,12.3387,12.3464,12.331,12.3387,49800.0
2006-01-18 10:20:00,16.01,16.03,16.0,16.0,64800.0,12.3387,12.3541,12.331,12.331,64800.0
2006-01-18 10:25:00,16.0,16.0,15.98,15.99,172800.0,12.331,12.331,12.3156,12.3233,172800.0
2006-01-18 10:30:00,15.99,16.01,15.99,16.0,80100.0,12.3233,12.3387,12.3233,12.331,80100.0
2006-01-18 10:35:00,16.0,16.01,16.0,16.0,32400.0,12.331,12.3387,12.331,12.331,32400.0
2006-01-18 10:40:00,16.0,16.02,16.0,16.02,54000.0,12.331,12.3464,12.331,12.3464,54000.0
2006-01-18 10:45:00,16.02,16.03,16.02,16.02,57600.0,12.3464,12.3541,12.3464,12.3464,57600.0
2006-01-18 10:50:00,16.03,16.03,16.02,16.03,48300.0,12.3541,12.3541,12.3464,12.3541,48300.0
2006-01-18 10:55:00,16.02,16.03,16.02,16.02,42000.0,12.3464,12.3541,12.3464,12.3464,42000.0
2006-01-18 11:00:00,16.02,16.02,16.0,16.0,114000.0,12.3464,12.3464,12.331,12.331,114000.0
2006-01-18 11:05:00,16.0,16.0,15.99,16.0,126600.0,12.331,12.331,12.3233,12.331,126600.0
2006-01-18 11:10:00,16.0,16.0,16.0,16.0,23100.0,12.331,12.331,12.331,12.331,23100.0
2006-01-18 11:15:00,16.0,16.01,16.0,16.01,68700.0,12.331,12.3387,12.331,12.3387,68700.0
2006-01-18 11:20:00,16.01,16.02,16.01,16.01,44400.0,12.3387,12.3464,12.3387,12.3387,44400.0
2006-01-18 11:25:00,16.01,16.01,16.0,16.01,57600.0,12.3387,12.3387,12.331,12.3387,57600.0
2006-01-18 11:30:00,16.01,16.01,16.0,16.0,70200.0,12.3387,12.3387,12.331,12.331,70200.0
2006-01-18 11:35:00,16.0,16.02,16.0,16.02,19200.0,12.331,12.3464,12.331,12.3464,19200.0
2006-01-18 11:40:00,16.03,16.03,16.02,16.03,21300.0,12.3541,12.3541,12.3464,12.3541,21300.0
2006-01-18 11:45:00,16.03,16.05,16.03,16.05,49800.0,12.3541,12.3695,12.3541,12.3695,49800.0
2006-01-18 11:50:00,16.05,16.06,16.04,16.05,30900.0,12.3695,12.3772,12.3618,12.3695,30900.0
2006-01-18 11:55:00,16.06,16.09,16.06,16.08,29700.0,12.3772,12.4004,12.3772,12.3927,29700.0
2006-01-18 12:00:00,16.09,16.09,16.05,16.06,69300.0,12.4004,12.4004,12.3695,12.3772,69300.0
2006-01-18 12:05:00,16.06,16.06,16.05,16.06,26700.0,12.3772,12.3772,12.3695,12.3772,26700.0
2006-01-18 12:10:00,16.06,16.06,16.05,16.05,43500.0,12.3772,12.3772,12.3695,12.3695,43500.0
2006-01-18 12:15:00,16.05,16.05,16.05,16.05,30600.0,12.3695,12.3695,12.3695,12.3695,30600.0
2006-01-18 12:20:00,16.05,16.06,16.05,16.06,70200.0,12.3695,12.3772,12.3695,12.3772,70200.0
2006-01-18 12:25:00,16.05,16.07,16.05,16.07,24000.0,12.3695,12.3849,12.3695,12.3849,24000.0
2006-01-18 12:30:00,16.07,16.1,16.07,16.1,35100.0,12.3849,12.4081,12.3849,12.4081,35100.0
2006-01-18 12:35:00,16.09,16.13,16.09,16.12,59400.0,12.4004,12.4312,12.4004,12.4235,59400.0
2006-01-18 12:40:00,16.12,16.13,16.12,16.12,97200.0,12.4235,12.4312,12.4235,12.4235,97200.0
2006-01-18 12:45:00,16.12,16.14,16.12,16.13,22800.0,12.4235,12.4389,12.4235,12.4312,22800.0
2006-01-18 12:50:00,16.13,16.16,16.13,16.15,33000.0,12.4312,12.4543,12.4312,12.4466,33000.0
2006-01-18 12:55:00,16.15,16.15,16.15,16.15,33900.0,12.4466,12.4466,12.4466,12.4466,33900.0
2006-01-18 13:00:00,16.15,16.15,16.14,16.15,65400.0,12.4466,12.4466,12.4389,12.4466,65400.0
2006-01-18 13:05:00,16.14,16.2,16.14,16.16,115800.0,12.4389,12.4851,12.4389,12.4543,115800.0
2006-01-18 13:10:00,16.16,16.16,16.14,16.15,53400.0,12.4543,12.4543,12.4389,12.4466,53400.0
2006-01-18 13:15:00,16.15,16.16,16.15,16.16,46800.0,12.4466,12.4543,12.4466,12.4543,46800.0
2006-01-18 13:20:00,16.15,16.15,16.1,16.12,63600.0,12.4466,12.4466,12.4081,12.4235,63600.0
2006-01-18 13:25:00,16.12,16.14,16.12,16.14,29700.0,12.4235,12.4389,12.4235,12.4389,29700.0
2006-01-18 13:30:00,16.14,16.15,16.13,16.15,40500.0,12.4389,12.4466,12.4312,12.4466,40500.0
2006-01-18 13:35:00,16.15,16.18,16.15,16.17,50100.0,12.4466,12.4697,12.4466,12.462,50100.0
2006-01-18 13:40:00,16.17,16.19,16.17,16.18,80100.0,12.462,12.4774,12.462,12.4697,80100.0
2006-01-18 13:45:00,16.17,16.18,16.17,16.18,38100.0,12.462,12.4697,12.462,12.4697,38100.0
2006-01-18 13:50:00,16.18,16.19,16.18,16.18,75000.0,12.4697,12.4774,12.4697,12.4697,75000.0
2006-01-18 13:55:00,16.18,16.21,16.18,16.18,81900.0,12.4697,12.4928,12.4697,12.4697,81900.0
2006-01-18 14:00:00,16.18,16.19,16.16,16.17,81300.0,12.4697,12.4774,12.4543,12.462,81300.0
2006-01-18 14:05:00,16.17,16.17,16.13,16.13,86100.0,12.462,12.462,12.4312,12.4312,86100.0
2006-01-18 14:10:00,16.13,16.15,16.13,16.14,47400.0,12.4312,12.4466,12.4312,12.4389,47400.0
2006-01-18 14:15:00,16.14,16.16,16.14,16.16,54300.0,12.4389,12.4543,12.4389,12.4543,54300.0
2006-01-18 14:20:00,16.15,16.16,16.15,16.16,43500.0,12.4466,12.4543,12.4466,12.4543,43500.0
2006-01-18 14:25:00,16.16,16.17,16.16,16.17,69900.0,12.4543,12.462,12.4543,12.462,69900.0
2006-01-18 14:30:00,16.17,16.19,16.16,16.17,74400.0,12.462,12.4774,12.4543,12.462,74400.0
2006-01-18 14:35:00,16.17,16.18,16.16,16.18,130800.0,12.462,12.4697,12.4543,12.4697,130800.0
2006-01-18 14:40:00,16.17,16.18,16.16,16.17,58200.0,12.462,12.4697,12.4543,12.462,58200.0
2006-01-18 14:45:00,16.17,16.17,16.13,16.13,45300.0,12.462,12.462,12.4312,12.4312,45300.0
2006-01-18 14:50:00,16.13,16.13,16.1,16.12,33600.0,12.4312,12.4312,12.4081,12.4235,33600.0
2006-01-18 14:55:00,16.12,16.13,16.12,16.12,31800.0,12.4235,12.4312,12.4235,12.4235,31800.0
2006-01-18 15:00:00,16.12,16.13,16.09,16.09,36900.0,12.4235,12.4312,12.4004,12.4004,36900.0
2006-01-18 15:05:00,16.09,16.11,16.09,16.09,90600.0,12.4004,12.4158,12.4004,12.4004,90600.0
2006-01-18 15:10:00,16.09,16.12,16.09,16.11,72900.0,12.4004,12.4235,12.4004,12.4158,72900.0
2006-01-18 15:15:00,16.11,16.13,16.11,16.13,103200.0,12.4158,12.4312,12.4158,12.4312,103200.0
2006-01-18 15:20:00,16.13,16.16,16.13,16.15,49200.0,12.4312,12.4543,12.4312,12.4466,49200.0
2006-01-18 15:25:00,16.15,16.19,16.15,16.19,77400.0,12.4466,12.4774,12.4466,12.4774,77400.0
2006-01-18 15:30:00,16.19,16.2,16.18,16.2,78300.0,12.4774,12.4851,12.4697,12.4851,78300.0
2006-01-18 15:35:00,16.2,16.24,16.2,16.24,103500.0,12.4851,12.516,12.4851,12.516,103500.0
2006-01-18 15:40:00,16.24,16.31,16.24,16.31,216000.0,12.516,12.5699,12.516,12.5699,216000.0
2006-01-18 15:45:00,16.31,16.33,16.3,16.31,159600.0,12.5699,12.5853,12.5622,12.5699,159600.0
2006-01-18 15:50:00,16.31,16.31,16.25,16.25,207300.0,12.5699,12.5699,12.5237,12.5237,207300.0
2006-01-18 15:55:00,16.26,16.27,16.23,16.24,243900.0,12.5314,12.5391,12.5083,12.516,243900.0
2006-01-19 09:30:00,16.25,16.25,16.18,16.19,69000.0,12.5237,12.5237,12.4697,12.4774,69000.0
2006-01-19 09:35:00,16.2,16.3,16.19,16.24,37200.0,12.4851,12.5622,12.4774,12.516,37200.0
2006-01-19 09:40:00,16.22,16.27,16.22,16.27,51600.0,12.5005,12.5391,12.5005,12.5391,51600.0
2006-01-19 09:45:00,16.27,16.27,16.21,16.21,206700.0,12.5391,12.5391,12.4928,12.4928,206700.0
2006-01-19 09:50:00,16.22,16.22,16.19,16.2,61200.0,12.5005,12.5005,12.4774,12.4851,61200.0
2006-01-19 09:55:00,16.2,16.2,16.14,16.17,65700.0,12.4851,12.4851,12.4389,12.462,65700.0
2006-01-19 10:00:00,16.17,16.18,16.15,16.16,44100.0,12.462,12.4697,12.4466,12.4543,44100.0
2006-01-19 10:05:00,16.16,16.16,16.14,16.14,109800.0,12.4543,12.4543,12.4389,12.4389,109800.0
2006-01-19 10:10:00,16.14,16.17,16.13,16.16,38400.0,12.4389,12.462,12.4312,12.4543,38400.0
2006-01-19 10:15:00,16.17,16.19,16.17,16.18,57600.0,12.462,12.4774,12.462,12.4697,57600.0
2006-01-19 10:20:00,16.18,16.18,16.16,16.16,154800.0,12.4697,12.4697,12.4543,12.4543,154800.0
2006-01-19 10:25:00,16.16,16.17,16.13,16.16,154200.0,12.4543,12.462,12.4312,12.4543,154200.0
2006-01-19 10:30:00,16.16,16.16,16.12,16.13,104700.0,12.4543,12.4543,12.4235,12.4312,104700.0
2006-01-19 10:35:00,16.13,16.18,16.13,16.17,54900.0,12.4312,12.4697,12.4312,12.462,54900.0
2006-01-19 10:40:00,16.17,16.21,16.17,16.21,36900.0,12.462,12.4928,12.462,12.4928,36900.0
2006-01-19 10:45:00,16.2,16.25,16.2,16.25,47700.0,12.4851,12.5237,12.4851,12.5237,47700.0
2006-01-19 10:50:00,16.25,16.25,16.2,16.22,47700.0,12.5237,12.5237,12.4851,12.5005,47700.0
2006-01-19 10:55:00,16.22,16.23,16.22,16.23,36900.0,12.5005,12.5083,12.5005,12.5083,36900.0
2006-01-19 11:00:00,16.23,16.24,16.23,16.24,41100.0,12.5083,12.516,12.5083,12.516,41100.0
2006-01-19 11:05:00,16.23,16.24,16.23,16.23,27600.0,12.5083,12.516,12.5083,12.5083,27600.0
2006-01-19 11:10:00,16.23,16.23,16.22,16.22,58200.0,12.5083,12.5083,12.5005,12.5005,58200.0
2006-01-19 11:15:00,16.22,16.24,16.22,16.24,59100.0,12.5005,12.516,12.5005,12.516,59100.0
2006-01-19 11:20:00,16.24,16.25,16.24,16.25,22500.0,12.516,12.5237,12.516,12.5237,22500.0
2006-01-19 11:25:00,16.25,16.32,16.25,16.32,63000.0,12.5237,12.5776,12.5237,12.5776,63000.0
2006-01-19 11:30:00,16.31,16.39,16.31,16.39,116700.0,12.5699,12.6316,12.5699,12.6316,116700.0
2006-01-19 11:35:00,16.39,16.44,16.39,16.41,195300.0,12.6316,12.6701,12.6316,12.647,195300.0
2006-01-19 11:40:00,16.41,16.42,16.4,16.41,52800.0,12.647,12.6547,12.6393,12.647,52800.0
2006-01-19 11:45:00,16.41,16.41,16.39,16.4,32100.0,12.647,12.647,12.6316,12.6393,32100.0
2006-01-19 11:50:00,16.4,16.41,16.39,16.4,26700.0,12.6393,12.647,12.6316,12.6393,26700.0
2006-01-19 11:55:00,16.4,16.4,16.38,16.39,45300.0,12.6393,12.6393,12.6239,12.6316,45300.0
2006-01-19 12:00:00,16.39,16.39,16.35,16.38,74100.0,12.6316,12.6316,12.6007,12.6239,74100.0
2006-01-19 12:05:00,16.38,16.39,16.37,16.39,41400.0,12.6239,12.6316,12.6162,12.6316,41400.0
2006-01-19 12:10:00,16.39,16.39,16.35,16.35,35100.0,12.6316,12.6316,12.6007,12.6007,35100.0
2006-01-19 12:15:00,16.33,16.36,16.33,16.35,34500.0,12.5853,12.6084,12.5853,12.6007,34500.0
2006-01-19 12:20:00,16.35,16.36,16.34,16.36,16200.0,12.6007,12.6084,12.593,12.6084,16200.0
2006-01-19 12:25:00,16.36,16.36,16.32,16.34,27300.0,12.6084,12.6084,12.5776,12.593,27300.0
2006-01-19 12:30:00,16.34,16.35,16.33,16.33,16200.0,12.593,12.6007,12.5853,12.5853,16200.0
2006-01-19 12:35:00,16.33,16.33,16.31,16.33,15600.0,12.5853,12.5853,12.5699,12.5853,15600.0
2006-01-19 12:40:00,16.33,16.33,16.3,16.3,13500.0,12.5853,12.5853,12.5622,12.5622,13500.0
2006-01-19 12:45:00,16.3,16.32,16.3,16.32,26100.0,12.5622,12.5776,12.5622,12.5776,26100.0
2006-01-19 12:50:00,16.33,16.35,16.33,16.35,16200.0,12.5853,12.6007,12.5853,12.6007,16200.0
2006-01-19 12:55:00,16.35,16.36,16.33,16.35,65100.0,12.6007,12.6084,12.5853,12.6007,65100.0
2006-01-19 13:00:00,16.35,16.35,16.33,16.34,39900.0,12.6007,12.6007,12.5853,12.593,39900.0
2006-01-19 13:05:00,16.33,16.36,16.33,16.36,22500.0,12.5853,12.6084,12.5853,12.6084,22500.0
2006-01-19 13:10:00,16.35,16.35,16.35,16.35,14400.0,12.6007,12.6007,12.6007,12.6007,14400.0
2006-01-19 13:15:00,16.35,16.37,16.34,16.37,17400.0,12.6007,12.6162,12.593,12.6162,17400.0
2006-01-19 13:20:00,16.37,16.37,16.35,16.35,16200.0,12.6162,12.6162,12.6007,12.6007,16200.0
2006-01-19 13:25:00,16.35,16.35,16.35,16.35,41700.0,12.6007,12.6007,12.6007,12.6007,41700.0
2006-01-19 13:30:00,16.35,16.35,16.34,16.35,13800.0,12.6007,12.6007,12.593,12.6007,13800.0
2006-01-19 13:35:00,16.35,16.36,16.34,16.35,21900.0,12.6007,12.6084,12.593,12.6007,21900.0
2006-01-19 13:40:00,16.35,16.38,16.35,16.37,104100.0,12.6007,12.6239,12.6007,12.6162,104100.0
2006-01-19 13:45:00,16.37,16.38,16.37,16.38,15000.0,12.6162,12.6239,12.6162,12.6239,15000.0
2006-01-19 13:50:00,16.38,16.38,16.36,16.38,36900.0,12.6239,12.6239,12.6084,12.6239,36900.0
2006-01-19 13:55:00,16.38,16.38,16.37,16.38,20100.0,12.6239,12.6239,12.6162,12.6239,20100.0
2006-01-19 14:00:00,16.38,16.38,16.35,16.35,20100.0,12.6239,12.6239,12.6007,12.6007,20100.0
2006-01-19 14:05:00,16.34,16.34,16.32,16.32,47400.0,12.593,12.593,12.5776,12.5776,47400.0
2006-01-19 14:10:00,16.32,16.32,16.28,16.29,51900.0,12.5776,12.5776,12.5468,12.5545,51900.0
2006-01-19 14:15:00,16.29,16.32,16.29,16.31,33600.0,12.5545,12.5776,12.5545,12.5699,33600.0
2006-01-19 14:20:00,16.31,16.32,16.3,16.3,50700.0,12.5699,12.5776,12.5622,12.5622,50700.0
2006-01-19 14:25:00,16.3,16.32,16.3,16.31,24300.0,12.5622,12.5776,12.5622,12.5699,24300.0
2006-01-19 14:30:00,16.31,16.32,16.29,16.29,28500.0,12.5699,12.5776,12.5545,12.5545,28500.0
2006-01-19 14:35:00,16.29,16.29,16.28,16.28,52500.0,12.5545,12.5545,12.5468,12.5468,52500.0
2006-01-19 14:40:00,16.28,16.28,16.25,16.25,29700.0,12.5468,12.5468,12.5237,12.5237,29700.0
2006-01-19 14:45:00,16.25,16.27,16.25,16.26,150000.0,12.5237,12.5391,12.5237,12.5314,150000.0
2006-01-19 14:50:00,16.26,16.27,16.25,16.26,51300.0,12.5314,12.5391,12.5237,12.5314,51300.0
2006-01-19 14:55:00,16.26,16.28,16.26,16.28,84900.0,12.5314,12.5468,12.5314,12.5468,84900.0
2006-01-19 15:00:00,16.28,16.3,16.27,16.29,142200.0,12.5468,12.5622,12.5391,12.5545,142200.0
2006-01-19 15:05:00,16.29,16.29,16.27,16.28,103800.0,12.5545,12.5545,12.5391,12.5468,103800.0
2006-01-19 15:10:00,16.29,16.29,16.28,16.28,35700.0,12.5545,12.5545,12.5468,12.5468,35700.0
2006-01-19 15:15:00,16.28,16.3,16.28,16.28,60300.0,12.5468,12.5622,12.5468,12.5468,60300.0
2006-01-19 15:20:00,16.28,16.3,16.28,16.3,44700.0,12.5468,12.5622,12.5468,12.5622,44700.0
2006-01-19 15:25:00,16.29,16.31,16.29,16.3,27000.0,12.5545,12.5699,12.5545,12.5622,27000.0
2006-01-19 15:30:00,16.3,16.33,16.3,16.31,138600.0,12.5622,12.5853,12.5622,12.5699,138600.0
2006-01-19 15:35:00,16.31,16.34,16.3,16.34,106200.0,12.5699,12.593,12.5622,12.593,106200.0
2006-01-19 15:40:00,16.34,16.34,16.33,16.33,95100.0,12.593,12.593,12.5853,12.5853,95100.0
2006-01-19 15:45:00,16.33,16.36,16.33,16.35,66300.0,12.5853,12.6084,12.5853,12.6007,66300.0
2006-01-19 15:50:00,16.35,16.37,16.34,16.37,145500.0,12.6007,12.6162,12.593,12.6162,145500.0
2006-01-19 15:55:00,16.37,16.38,16.33,16.33,108600.0,12.6162,12.6239,12.5853,12.5853,108600.0
2006-01-20 09:30:00,16.33,16.34,16.33,16.33,72900.0,12.5853,12.593,12.5853,12.5853,72900.0
2006-01-20 09:35:00,16.34,16.34,16.29,16.32,18000.0,12.593,12.593,12.5545,12.5776,18000.0
2006-01-20 09:40:00,16.32,16.36,16.31,16.35,27000.0,12.5776,12.6084,12.5699,12.6007,27000.0
2006-01-20 09:45:00,16.33,16.36,16.3,16.3,27900.0,12.5853,12.6084,12.5622,12.5622,27900.0
2006-01-20 09:50:00,16.31,16.38,16.31,16.34,29100.0,12.5699,12.6239,12.5699,12.593,29100.0
2006-01-20 09:55:00,16.34,16.35,16.33,16.35,71400.0,12.593,12.6007,12.5853,12.6007,71400.0
2006-01-20 10:00:00,16.35,16.36,16.32,16.32,86700.0,12.6007,12.6084,12.5776,12.5776,86700.0
2006-01-20 10:05:00,16.32,16.34,16.3,16.33,133800.0,12.5776,12.593,12.5622,12.5853,133800.0
2006-01-20 10:10:00,16.35,16.35,16.34,16.34,34500.0,12.6007,12.6007,12.593,12.593,34500.0
2006-01-20 10:15:00,16.35,16.35,16.31,16.34,79500.0,12.6007,12.6007,12.5699,12.593,79500.0
2006-01-20 10:20:00,16.34,16.37,16.33,16.35,32400.0,12.593,12.6162,12.5853,12.6007,32400.0
2006-01-20 10:25:00,16.35,16.36,16.33,16.34,67800.0,12.6007,12.6084,12.5853,12.593,67800.0
2006-01-20 10:30:00,16.33,16.35,16.3,16.33,100200.0,12.5853,12.6007,12.5622,12.5853,100200.0
2006-01-20 10:35:00,16.31,16.32,16.28,16.29,61800.0,12.5699,12.5776,12.5468,12.5545,61800.0
2006-01-20 10:40:00,16.29,16.37,16.24,16.33,135000.0,12.5545,12.6162,12.516,12.5853,135000.0
2006-01-20 10:45:00,16.34,16.35,16.33,16.34,51000.0,12.593,12.6007,12.5853,12.593,51000.0
2006-01-20 10:50:00,16.34,16.34,16.31,16.33,108900.0,12.593,12.593,12.5699,12.5853,108900.0
2006-01-20 10:55:00,16.32,16.35,16.32,16.34,17700.0,12.5776,12.6007,12.5776,12.593,17700.0
2006-01-20 11:00:00,16.34,16.34,16.31,16.32,17400.0,12.593,12.593,12.5699,12.5776,17400.0
2006-01-20 11:05:00,16.32,16.32,16.28,16.3,62400.0,12.5776,12.5776,12.5468,12.5622,62400.0
2006-01-20 11:10:00,16.3,16.33,16.3,16.31,70200.0,12.5622,12.5853,12.5622,12.5699,70200.0
2006-01-20 11:15:00,16.31,16.31,16.27,16.27,40500.0,12.5699,12.5699,12.5391,12.5391,40500.0
2006-01-20 11:20:00,16.27,16.3,16.27,16.3,75600.0,12.5391,12.5622,12.5391,12.5622,75600.0
2006-01-20 11:25:00,16.3,16.3,16.29,16.29,4800.0,12.5622,12.5622,12.5545,12.5545,4800.0
2006-01-20 11:30:00,16.29,16.29,16.25,16.25,22800.0,12.5545,12.5545,12.5237,12.5237,22800.0
2006-01-20 11:35:00,16.24,16.25,16.21,16.23,24000.0,12.516,12.5237,12.4928,12.5083,24000.0
2006-01-20 11:40:00,16.23,16.25,16.22,16.24,30300.0,12.5083,12.5237,12.5005,12.516,30300.0
2006-01-20 11:45:00,16.24,16.24,16.2,16.2,24600.0,12.516,12.516,12.4851,12.4851,24600.0
2006-01-20 11:50:00,16.2,16.22,16.19,16.21,76200.0,12.4851,12.5005,12.4774,12.4928,76200.0
2006-01-20 11:55:00,16.2,16.2,16.2,16.2,31500.0,12.4851,12.4851,12.4851,12.4851,31500.0
2006-01-20 12:00:00,16.2,16.21,16.2,16.2,149100.0,12.4851,12.4928,12.4851,12.4851,149100.0
2006-01-20 12:05:00,16.2,16.21,16.19,16.21,13800.0,12.4851,12.4928,12.4774,12.4928,13800.0
2006-01-20 12:10:00,16.2,16.2,16.18,16.2,99600.0,12.4851,12.4851,12.4697,12.4851,99600.0
2006-01-20 12:15:00,16.2,16.21,16.2,16.2,18000.0,12.4851,12.4928,12.4851,12.4851,18000.0
2006-01-20 12:20:00,16.2,16.23,16.2,16.23,16200.0,12.4851,12.5083,12.4851,12.5083,16200.0
2006-01-20 12:25:00,16.23,16.24,16.2,16.2,203400.0,12.5083,12.516,12.4851,12.4851,203400.0
2006-01-20 12:30:00,16.21,16.21,16.2,16.21,13500.0,12.4928,12.4928,12.4851,12.4928,13500.0
2006-01-20 12:35:00,16.21,16.21,16.21,16.21,4200.0,12.4928,12.4928,12.4928,12.4928,4200.0
2006-01-20 12:40:00,16.21,16.21,16.2,16.2,4200.0,12.4928,12.4928,12.4851,12.4851,4200.0
2006-01-20 12:45:00,16.2,16.23,16.2,16.22,19200.0,12.4851,12.5083,12.4851,12.5005,19200.0
2006-01-20 12:50:00,16.22,16.22,16.22,16.22,4200.0,12.5005,12.5005,12.5005,12.5005,4200.0
2006-01-20 12:55:00,16.23,16.23,16.21,16.22,8700.0,12.5083,12.5083,12.4928,12.5005,8700.0
2006-01-20 13:00:00,16.22,16.22,16.19,16.19,56100.0,12.5005,12.5005,12.4774,12.4774,56100.0
2006-01-20 13:05:00,16.19,16.21,16.19,16.2,29100.0,12.4774,12.4928,12.4774,12.4851,29100.0
2006-01-20 13:10:00,16.2,16.22,16.2,16.21,21600.0,12.4851,12.5005,12.4851,12.4928,21600.0
2006-01-20 13:15:00,16.21,16.21,16.2,16.21,5700.0,12.4928,12.4928,12.4851,12.4928,5700.0
2006-01-20 13:20:00,16.2,16.2,16.2,16.2,8100.0,12.4851,12.4851,12.4851,12.4851,8100.0
2006-01-20 13:25:00,16.21,16.23,16.21,16.23,10200.0,12.4928,12.5083,12.4928,12.5083,10200.0
2006-01-20 13:30:00,16.23,16.23,16.19,16.19,16500.0,12.5083,12.5083,12.4774,12.4774,16500.0
2006-01-20 13:35:00,16.2,16.22,16.2,16.22,14400.0,12.4851,12.5005,12.4851,12.5005,14400.0
2006-01-20 13:40:00,16.22,16.22,16.2,16.21,7800.0,12.5005,12.5005,12.4851,12.4928,7800.0
2006-01-20 13:45:00,16.2,16.25,16.2,16.25,58500.0,12.4851,12.5237,12.4851,12.5237,58500.0
2006-01-20 13:50:00,16.25,16.26,16.24,16.25,16500.0,12.5237,12.5314,12.516,12.5237,16500.0
2006-01-20 13:55:00,16.25,16.26,16.23,16.26,30600.0,12.5237,12.5314,12.5083,12.5314,30600.0
2006-01-20 14:00:00,16.25,16.25,16.22,16.25,9900.0,12.5237,12.5237,12.5005,12.5237,9900.0
2006-01-20 14:05:00,16.24,16.26,16.23,16.23,8400.0,12.516,12.5314,12.5083,12.5083,8400.0
2006-01-20 14:10:00,16.23,16.24,16.22,16.24,16500.0,12.5083,12.516,12.5005,12.516,16500.0
2006-01-20 14:15:00,16.24,16.27,16.24,16.26,65100.0,12.516,12.5391,12.516,12.5314,65100.0
2006-01-20 14:20:00,16.26,16.28,16.26,16.28,12300.0,12.5314,12.5468,12.5314,12.5468,12300.0
2006-01-20 14:25:00,16.28,16.31,16.28,16.3,14100.0,12.5468,12.5699,12.5468,12.5622,14100.0
2006-01-20 14:30:00,16.3,16.3,16.28,16.28,11100.0,12.5622,12.5622,12.5468,12.5468,11100.0
2006-01-20 14:35:00,16.27,16.28,16.25,16.27,16800.0,12.5391,12.5468,12.5237,12.5391,16800.0
2006-01-20 14:40:00,16.26,16.27,16.25,16.25,15300.0,12.5314,12.5391,12.5237,12.5237,15300.0
2006-01-20 14:45:00,16.25,16.27,16.25,16.27,18900.0,12.5237,12.5391,12.5237,12.5391,18900.0
2006-01-20 14:50:00,16.28,16.28,16.26,16.27,25200.0,12.5468,12.5468,12.5314,12.5391,25200.0
2006-01-20 14:55:00,16.27,16.27,16.25,16.25,10500.0,12.5391,12.5391,12.5237,12.5237,10500.0
2006-01-20 15:00:00,16.25,16.28,16.25,16.28,26100.0,12.5237,12.5468,12.5237,12.5468,26100.0
2006-01-20 15:05:00,16.27,16.28,16.27,16.28,30900.0,12.5391,12.5468,12.5391,12.5468,30900.0
2006-01-20 15:10:00,16.28,16.29,16.26,16.28,45900.0,12.5468,12.5545,12.5314,12.5468,45900.0
2006-01-20 15:15:00,16.28,16.29,16.27,16.28,58200.0,12.5468,12.5545,12.5391,12.5468,58200.0
2006-01-20 15:20:00,16.28,16.28,16.26,16.27,72300.0,12.5468,12.5468,12.5314,12.5391,72300.0
2006-01-20 15:25:00,16.28,16.3,16.27,16.28,96000.0,12.5468,12.5622,12.5391,12.5468,96000.0
2006-01-20 15:30:00,16.28,16.29,16.28,16.28,39900.0,12.5468,12.5545,12.5468,12.5468,39900.0
2006-01-20 15:35:00,16.28,16.28,16.27,16.27,116100.0,12.5468,12.5468,12.5391,12.5391,116100.0
2006-01-20 15:40:00,16.27,16.28,16.24,16.25,49800.0,12.5391,12.5468,12.516,12.5237,49800.0
2006-01-20 15:45:00,16.25,16.25,16.24,16.25,68100.0,12.5237,12.5237,12.516,12.5237,68100.0
2006-01-20 15:50:00,16.25,16.27,16.25,16.26,55800.0,12.5237,12.5391,12.5237,12.5314,55800.0
2006-01-20 15:55:00,16.26,16.26,16.25,16.25,87300.0,12.5314,12.5314,12.5237,12.5237,87300.0
2006-01-23 09:30:00,16.25,16.28,16.23,16.25,47700.0,12.5237,12.5468,12.5083,12.5237,47700.0
2006-01-23 09:35:00,16.25,16.27,16.2,16.24,17700.0,12.5237,12.5391,12.4851,12.516,17700.0
2006-01-23 09:40:00,16.23,16.24,16.23,16.24,11400.0,12.5083,12.516,12.5083,12.516,11400.0
2006-01-23 09:45:00,16.24,16.24,16.2,16.2,14700.0,12.516,12.516,12.4851,12.4851,14700.0
2006-01-23 09:50:00,16.2,16.22,16.2,16.22,40500.0,12.4851,12.5005,12.4851,12.5005,40500.0
2006-01-23 09:55:00,16.22,16.22,16.21,16.22,14700.0,12.5005,12.5005,12.4928,12.5005,14700.0
2006-01-23 10:00:00,16.2,16.22,16.19,16.21,20400.0,12.4851,12.5005,12.4774,12.4928,20400.0
2006-01-23 10:05:00,16.21,16.21,16.2,16.21,62100.0,12.4928,12.4928,12.4851,12.4928,62100.0
2006-01-23 10:10:00,16.21,16.22,16.21,16.21,108600.0,12.4928,12.5005,12.4928,12.4928,108600.0
2006-01-23 10:15:00,16.21,16.21,16.19,16.19,36300.0,12.4928,12.4928,12.4774,12.4774,36300.0
2006-01-23 10:20:00,16.19,16.21,16.19,16.21,49200.0,12.4774,12.4928,12.4774,12.4928,49200.0
2006-01-23 10:25:00,16.21,16.22,16.21,16.21,24300.0,12.4928,12.5005,12.4928,12.4928,24300.0
2006-01-23 10:30:00,16.2,16.22,16.2,16.2,11400.0,12.4851,12.5005,12.4851,12.4851,11400.0
2006-01-23 10:35:00,16.2,16.21,16.2,16.21,17400.0,12.4851,12.4928,12.4851,12.4928,17400.0
2006-01-23 10:40:00,16.21,16.22,16.21,16.22,35100.0,12.4928,12.5005,12.4928,12.5005,35100.0
2006-01-23 10:45:00,16.22,16.22,16.22,16.22,15000.0,12.5005,12.5005,12.5005,12.5005,15000.0
2006-01-23 10:50:00,16.22,16.24,16.22,16.24,38100.0,12.5005,12.516,12.5005,12.516,38100.0
2006-01-23 10:55:00,16.24,16.25,16.22,16.22,35100.0,12.516,12.5237,12.5005,12.5005,35100.0
2006-01-23 11:00:00,16.22,16.22,16.22,16.22,9300.0,12.5005,12.5005,12.5005,12.5005,9300.0
2006-01-23 11:05:00,16.22,16.22,16.22,16.22,14400.0,12.5005,12.5005,12.5005,12.5005,14400.0
2006-01-23 11:10:00,16.22,16.23,16.22,16.22,21000.0,12.5005,12.5083,12.5005,12.5005,21000.0
2006-01-23 11:15:00,16.22,16.22,16.22,16.22,12600.0,12.5005,12.5005,12.5005,12.5005,12600.0
2006-01-23 11:20:00,16.22,16.23,16.21,16.22,14100.0,12.5005,12.5083,12.4928,12.5005,14100.0
2006-01-23 11:25:00,16.22,16.22,16.2,16.2,38700.0,12.5005,12.5005,12.4851,12.4851,38700.0
2006-01-23 11:30:00,16.21,16.23,16.2,16.23,51000.0,12.4928,12.5083,12.4851,12.5083,51000.0
2006-01-23 11:35:00,16.21,16.22,16.21,16.22,21000.0,12.4928,12.5005,12.4928,12.5005,21000.0
2006-01-23 11:40:00,16.22,16.22,16.21,16.21,35400.0,12.5005,12.5005,12.4928,12.4928,35400.0
2006-01-23 11:45:00,16.22,16.22,16.22,16.22,38400.0,12.5005,12.5005,12.5005,12.5005,38400.0
2006-01-23 11:50:00,16.22,16.22,16.21,16.22,49200.0,12.5005,12.5005,12.4928,12.5005,49200.0
2006-01-23 11:55:00,16.22,16.22,16.2,16.2,94200.0,12.5005,12.5005,12.4851,12.4851,94200.0
2006-01-23 12:00:00,16.21,16.21,16.2,16.2,54900.0,12.4928,12.4928,12.4851,12.4851,54900.0
2006-01-23 12:05:00,16.2,16.2,16.19,16.19,20100.0,12.4851,12.4851,12.4774,12.4774,20100.0
2006-01-23 12:10:00,16.19,16.19,16.19,16.19,17700.0,12.4774,12.4774,12.4774,12.4774,17700.0
2006-01-23 12:15:00,16.19,16.19,16.18,16.19,26700.0,12.4774,12.4774,12.4697,12.4774,26700.0
2006-01-23 12:20:00,16.19,16.2,16.19,16.19,31500.0,12.4774,12.4851,12.4774,12.4774,31500.0
2006-01-23 12:25:00,16.19,16.19,16.19,16.19,18000.0,12.4774,12.4774,12.4774,12.4774,18000.0
2006-01-23 12:30:00,16.19,16.19,16.19,16.19,3300.0,12.4774,12.4774,12.4774,12.4774,3300.0
2006-01-23 12:35:00,16.19,16.19,16.17,16.17,16500.0,12.4774,12.4774,12.462,12.462,16500.0
2006-01-23 12:40:00,16.17,16.18,16.16,16.17,26100.0,12.462,12.4697,12.4543,12.462,26100.0
2006-01-23 12:45:00,16.17,16.17,16.16,16.16,24300.0,12.462,12.462,12.4543,12.4543,24300.0
2006-01-23 12:50:00,16.16,16.16,16.16,16.16,27000.0,12.4543,12.4543,12.4543,12.4543,27000.0
2006-01-23 12:55:00,16.17,16.17,16.17,16.17,12000.0,12.462,12.462,12.462,12.462,12000.0
2006-01-23 13:00:00,16.17,16.18,16.17,16.18,12000.0,12.462,12.4697,12.462,12.4697,12000.0
2006-01-23 13:05:00,16.18,16.19,16.18,16.19,43500.0,12.4697,12.4774,12.4697,12.4774,43500.0
2006-01-23 13:10:00,16.19,16.19,16.18,16.18,38400.0,12.4774,12.4774,12.4697,12.4697,38400.0
2006-01-23 13:15:00,16.18,16.2,16.18,16.2,25800.0,12.4697,12.4851,12.4697,12.4851,25800.0
2006-01-23 13:20:00,16.2,16.21,16.2,16.21,26700.0,12.4851,12.4928,12.4851,12.4928,26700.0
2006-01-23 13:25:00,16.21,16.24,16.21,16.24,32700.0,12.4928,12.516,12.4928,12.516,32700.0
2006-01-23 13:30:00,16.24,16.24,16.23,16.24,26700.0,12.516,12.516,12.5083,12.516,26700.0
2006-01-23 13:35:00,16.24,16.24,16.23,16.23,14100.0,12.516,12.516,12.5083,12.5083,14100.0
2006-01-23 13:40:00,16.23,16.23,16.22,16.22,12600.0,12.5083,12.5083,12.5005,12.5005,12600.0
2006-01-23 13:45:00,16.22,16.23,16.21,16.22,18300.0,12.5005,12.5083,12.4928,12.5005,18300.0
2006-01-23 13:50:00,16.22,16.23,16.22,16.22,26400.0,12.5005,12.5083,12.5005,12.5005,26400.0
2006-01-23 13:55:00,16.22,16.24,16.22,16.23,24000.0,12.5005,12.516,12.5005,12.5083,24000.0
2006-01-23 14:00:00,16.23,16.23,16.23,16.23,15300.0,12.5083,12.5083,12.5083,12.5083,15300.0
2006-01-23 14:05:00,16.23,16.23,16.22,16.22,42000.0,12.5083,12.5083,12.5005,12.5005,42000.0
2006-01-23 14:10:00,16.23,16.23,16.19,16.19,24000.0,12.5083,12.5083,12.4774,12.4774,24000.0
2006-01-23 14:15:00,16.2,16.2,16.19,16.2,57600.0,12.4851,12.4851,12.4774,12.4851,57600.0
2006-01-23 14:20:00,16.21,16.23,16.21,16.23,11400.0,12.4928,12.5083,12.4928,12.5083,11400.0
2006-01-23 14:25:00,16.23,16.23,16.2,16.21,16200.0,12.5083,12.5083,12.4851,12.4928,16200.0
2006-01-23 14:30:00,16.2,16.21,16.19,16.19,31200.0,12.4851,12.4928,12.4774,12.4774,31200.0
2006-01-23 14:35:00,16.19,16.2,16.17,16.18,91500.0,12.4774,12.4851,12.462,12.4697,91500.0
2006-01-23 14:40:00,16.18,16.18,16.17,16.18,33900.0,12.4697,12.4697,12.462,12.4697,33900.0
2006-01-23 14:45:00,16.18,16.2,16.18,16.2,21900.0,12.4697,12.4851,12.4697,12.4851,21900.0
2006-01-23 14:50:00,16.19,16.2,16.18,16.18,44100.0,12.4774,12.4851,12.4697,12.4697,44100.0
2006-01-23 14:55:00,16.18,16.19,16.16,16.19,30000.0,12.4697,12.4774,12.4543,12.4774,30000.0
2006-01-23 15:00:00,16.19,16.2,16.18,16.2,36600.0,12.4774,12.4851,12.4697,12.4851,36600.0
2006-01-23 15:05:00,16.2,16.23,16.2,16.21,36600.0,12.4851,12.5083,12.4851,12.4928,36600.0
2006-01-23 15:10:00,16.21,16.21,16.19,16.19,33300.0,12.4928,12.4928,12.4774,12.4774,33300.0
2006-01-23 15:15:00,16.19,16.21,16.19,16.2,31200.0,12.4774,12.4928,12.4774,12.4851,31200.0
2006-01-23 15:20:00,16.2,16.22,16.2,16.21,34800.0,12.4851,12.5005,12.4851,12.4928,34800.0
2006-01-23 15:25:00,16.21,16.21,16.2,16.21,33000.0,12.4928,12.4928,12.4851,12.4928,33000.0
2006-01-23 15:30:00,16.2,16.23,16.2,16.22,72600.0,12.4851,12.5083,12.4851,12.5005,72600.0
2006-01-23 15:35:00,16.22,16.23,16.21,16.22,146700.0,12.5005,12.5083,12.4928,12.5005,146700.0
2006-01-23 15:40:00,16.22,16.23,16.22,16.22,51600.0,12.5005,12.5083,12.5005,12.5005,51600.0
2006-01-23 15:45:00,16.22,16.25,16.22,16.25,140100.0,12.5005,12.5237,12.5005,12.5237,140100.0
2006-01-23 15:50:00,16.25,16.25,16.24,16.24,54000.0,12.5237,12.5237,12.516,12.516,54000.0
2006-01-23 15:55:00,16.24,16.25,16.23,16.25,92700.0,12.516,12.5237,12.5083,12.5237,92700.0
2006-01-24 09:30:00,16.27,16.32,16.27,16.31,31800.0,12.5391,12.5776,12.5391,12.5699,31800.0
2006-01-24 09:35:00,16.32,16.33,16.32,16.33,101700.0,12.5776,12.5853,12.5776,12.5853,101700.0
2006-01-24 09:40:00,16.37,16.44,16.36,16.39,39900.0,12.6162,12.6701,12.6084,12.6316,39900.0
2006-01-24 09:45:00,16.42,16.44,16.37,16.39,68400.0,12.6547,12.6701,12.6162,12.6316,68400.0
2006-01-24 09:50:00,16.39,16.39,16.33,16.34,87600.0,12.6316,12.6316,12.5853,12.593,87600.0
2006-01-24 09:55:00,16.34,16.36,16.33,16.35,70200.0,12.593,12.6084,12.5853,12.6007,70200.0
2006-01-24 10:00:00,16.35,16.36,16.33,16.34,126300.0,12.6007,12.6084,12.5853,12.593,126300.0
2006-01-24 10:05:00,16.34,16.38,16.33,16.37,60900.0,12.593,12.6239,12.5853,12.6162,60900.0
2006-01-24 10:10:00,16.37,16.38,16.37,16.38,105300.0,12.6162,12.6239,12.6162,12.6239,105300.0
2006-01-24 10:15:00,16.39,16.43,16.39,16.42,101700.0,12.6316,12.6624,12.6316,12.6547,101700.0
2006-01-24 10:20:00,16.42,16.43,16.4,16.42,55200.0,12.6547,12.6624,12.6393,12.6547,55200.0
2006-01-24 10:25:00,16.42,16.44,16.42,16.42,65100.0,12.6547,12.6701,12.6547,12.6547,65100.0
2006-01-24 10:30:00,16.42,16.42,16.41,16.41,43500.0,12.6547,12.6547,12.647,12.647,43500.0
2006-01-24 10:35:00,16.41,16.41,16.37,16.38,141600.0,12.647,12.647,12.6162,12.6239,141600.0
2006-01-24 10:40:00,16.38,16.39,16.38,16.39,51000.0,12.6239,12.6316,12.6239,12.6316,51000.0
2006-01-24 10:45:00,16.39,16.4,16.38,16.38,42900.0,12.6316,12.6393,12.6239,12.6239,42900.0
2006-01-24 10:50:00,16.38,16.42,16.38,16.39,125100.0,12.6239,12.6547,12.6239,12.6316,125100.0
2006-01-24 10:55:00,16.39,16.4,16.39,16.4,130800.0,12.6316,12.6393,12.6316,12.6393,130800.0
2006-01-24 11:00:00,16.39,16.4,16.39,16.39,30900.0,12.6316,12.6393,12.6316,12.6316,30900.0
2006-01-24 11:05:00,16.39,16.39,16.37,16.38,22800.0,12.6316,12.6316,12.6162,12.6239,22800.0
2006-01-24 11:10:00,16.38,16.38,16.37,16.38,21900.0,12.6239,12.6239,12.6162,12.6239,21900.0
2006-01-24 11:15:00,16.38,16.38,16.36,16.36,43500.0,12.6239,12.6239,12.6084,12.6084,43500.0
2006-01-24 11:20:00,16.36,16.39,16.36,16.37,59400.0,12.6084,12.6316,12.6084,12.6162,59400.0
2006-01-24 11:25:00,16.37,16.37,16.34,16.35,206100.0,12.6162,12.6162,12.593,12.6007,206100.0
2006-01-24 11:30:00,16.35,16.36,16.32,16.35,95700.0,12.6007,12.6084,12.5776,12.6007,95700.0
2006-01-24 11:35:00,16.33,16.34,16.32,16.33,56400.0,12.5853,12.593,12.5776,12.5853,56400.0
2006-01-24 11:40:00,16.32,16.34,16.32,16.33,108900.0,12.5776,12.593,12.5776,12.5853,108900.0
2006-01-24 11:45:00,16.33,16.33,16.31,16.33,65700.0,12.5853,12.5853,12.5699,12.5853,65700.0
2006-01-24 11:50:00,16.33,16.35,16.33,16.34,40500.0,12.5853,12.6007,12.5853,12.593,40500.0
2006-01-24 11:55:00,16.35,16.36,16.32,16.32,63300.0,12.6007,12.6084,12.5776,12.5776,63300.0
2006-01-24 12:00:00,16.33,16.33,16.32,16.32,17700.0,12.5853,12.5853,12.5776,12.5776,17700.0
2006-01-24 12:05:00,16.32,16.33,16.32,16.33,29700.0,12.5776,12.5853,12.5776,12.5853,29700.0
2006-01-24 12:10:00,16.34,16.34,16.31,16.32,32100.0,12.593,12.593,12.5699,12.5776,32100.0
2006-01-24 12:15:00,16.31,16.32,16.3,16.3,38400.0,12.5699,12.5776,12.5622,12.5622,38400.0
2006-01-24 12:20:00,16.3,16.33,16.3,16.33,28500.0,12.5622,12.5853,12.5622,12.5853,28500.0
2006-01-24 12:25:00,16.33,16.33,16.31,16.31,33900.0,12.5853,12.5853,12.5699,12.5699,33900.0
2006-01-24 12:30:00,16.32,16.32,16.31,16.31,25800.0,12.5776,12.5776,12.5699,12.5699,25800.0
2006-01-24 12:35:00,16.31,16.32,16.31,16.32,63300.0,12.5699,12.5776,12.5699,12.5776,63300.0
2006-01-24 12:40:00,16.31,16.31,16.3,16.3,139500.0,12.5699,12.5699,12.5622,12.5622,139500.0
2006-01-24 12:45:00,16.3,16.32,16.3,16.31,24300.0,12.5622,12.5776,12.5622,12.5699,24300.0
2006-01-24 12:50:00,16.31,16.34,16.31,16.34,39900.0,12.5699,12.593,12.5699,12.593,39900.0
2006-01-24 12:55:00,16.34,16.34,16.3,16.3,13800.0,12.593,12.593,12.5622,12.5622,13800.0
2006-01-24 13:00:00,16.31,16.31,16.27,16.27,132000.0,12.5699,12.5699,12.5391,12.5391,132000.0
2006-01-24 13:05:00,16.27,16.27,16.22,16.24,272100.0,12.5391,12.5391,12.5005,12.516,272100.0
2006-01-24 13:10:00,16.24,16.29,16.24,16.28,30600.0,12.516,12.5545,12.516,12.5468,30600.0
2006-01-24 13:15:00,16.27,16.29,16.27,16.29,22200.0,12.5391,12.5545,12.5391,12.5545,22200.0
2006-01-24 13:20:00,16.29,16.3,16.27,16.28,27600.0,12.5545,12.5622,12.5391,12.5468,27600.0
2006-01-24 13:25:00,16.28,16.31,16.28,16.31,12900.0,12.5468,12.5699,12.5468,12.5699,12900.0
2006-01-24 13:30:00,16.32,16.33,16.27,16.28,139500.0,12.5776,12.5853,12.5391,12.5468,139500.0
2006-01-24 13:35:00,16.27,16.3,16.24,16.26,150000.0,12.5391,12.5622,12.516,12.5314,150000.0
2006-01-24 13:40:00,16.26,16.28,16.22,16.27,98700.0,12.5314,12.5468,12.5005,12.5391,98700.0
2006-01-24 13:45:00,16.27,16.29,16.27,16.27,43200.0,12.5391,12.5545,12.5391,12.5391,43200.0
2006-01-24 13:50:00,16.27,16.31,16.27,16.3,27300.0,12.5391,12.5699,12.5391,12.5622,27300.0
2006-01-24 13:55:00,16.3,16.33,16.3,16.33,12300.0,12.5622,12.5853,12.5622,12.5853,12300.0
2006-01-24 14:00:00,16.33,16.38,16.33,16.38,24300.0,12.5853,12.6239,12.5853,12.6239,24300.0
2006-01-24 14:05:00,16.37,16.38,16.35,16.37,34500.0,12.6162,12.6239,12.6007,12.6162,34500.0
2006-01-24 14:10:00,16.37,16.39,16.35,16.36,38100.0,12.6162,12.6316,12.6007,12.6084,38100.0
2006-01-24 14:15:00,16.36,16.39,16.36,16.38,31500.0,12.6084,12.6316,12.6084,12.6239,31500.0
2006-01-24 14:20:00,16.38,16.4,16.38,16.4,36600.0,12.6239,12.6393,12.6239,12.6393,36600.0
2006-01-24 14:25:00,16.4,16.41,16.4,16.41,19800.0,12.6393,12.647,12.6393,12.647,19800.0
2006-01-24 14:30:00,16.4,16.42,16.4,16.42,23100.0,12.6393,12.6547,12.6393,12.6547,23100.0
2006-01-24 14:35:00,16.41,16.42,16.4,16.41,25500.0,12.647,12.6547,12.6393,12.647,25500.0
2006-01-24 14:40:00,16.41,16.42,16.41,16.41,39000.0,12.647,12.6547,12.647,12.647,39000.0
2006-01-24 14:45:00,16.41,16.41,16.37,16.38,183600.0,12.647,12.647,12.6162,12.6239,183600.0
2006-01-24 14:50:00,16.38,16.38,16.32,16.35,114300.0,12.6239,12.6239,12.5776,12.6007,114300.0
2006-01-24 14:55:00,16.36,16.36,16.32,16.34,42600.0,12.6084,12.6084,12.5776,12.593,42600.0
2006-01-24 15:00:00,16.33,16.36,16.33,16.36,29700.0,12.5853,12.6084,12.5853,12.6084,29700.0
2006-01-24 15:05:00,16.36,16.39,16.35,16.36,24600.0,12.6084,12.6316,12.6007,12.6084,24600.0
2006-01-24 15:10:00,16.35,16.37,16.35,16.36,15600.0,12.6007,12.6162,12.6007,12.6084,15600.0
2006-01-24 15:15:00,16.36,16.39,16.36,16.39,49200.0,12.6084,12.6316,12.6084,12.6316,49200.0
2006-01-24 15:20:00,16.39,16.41,16.39,16.41,65100.0,12.6316,12.647,12.6316,12.647,65100.0
2006-01-24 15:25:00,16.41,16.42,16.39,16.4,46500.0,12.647,12.6547,12.6316,12.6393,46500.0
2006-01-24 15:30:00,16.42,16.45,16.41,16.44,74700.0,12.6547,12.6778,12.647,12.6701,74700.0
2006-01-24 15:35:00,16.45,16.46,16.44,16.46,68400.0,12.6778,12.6855,12.6701,12.6855,68400.0
2006-01-24 15:40:00,16.46,16.49,16.46,16.48,86100.0,12.6855,12.7086,12.6855,12.7009,86100.0
2006-01-24 15:45:00,16.48,16.53,16.48,16.52,143100.0,12.7009,12.7395,12.7009,12.7318,143100.0
2006-01-24 15:50:00,16.52,16.53,16.51,16.52,91800.0,12.7318,12.7395,12.724,12.7318,91800.0
2006-01-24 15:55:00,16.53,16.54,16.51,16.54,270900.0,12.7395,12.7472,12.724,12.7472,270900.0
2006-01-25 09:30:00,16.51,16.51,16.37,16.37,79500.0,12.724,12.724,12.6162,12.6162,79500.0
2006-01-25 09:35:00,16.37,16.54,16.37,16.42,174600.0,12.6162,12.7472,12.6162,12.6547,174600.0
2006-01-25 09:40:00,16.43,16.46,16.41,16.45,32100.0,12.6624,12.6855,12.647,12.6778,32100.0
2006-01-25 09:45:00,16.46,16.49,16.46,16.49,109800.0,12.6855,12.7086,12.6855,12.7086,109800.0
2006-01-25 09:50:00,16.49,16.49,16.44,16.45,68700.0,12.7086,12.7086,12.6701,12.6778,68700.0
2006-01-25 09:55:00,16.46,16.47,16.4,16.4,169500.0,12.6855,12.6932,12.6393,12.6393,169500.0
2006-01-25 10:00:00,16.41,16.45,16.4,16.45,94800.0,12.647,12.6778,12.6393,12.6778,94800.0
2006-01-25 10:05:00,16.43,16.44,16.33,16.37,134100.0,12.6624,12.6701,12.5853,12.6162,134100.0
2006-01-25 10:10:00,16.37,16.42,16.34,16.4,45900.0,12.6162,12.6547,12.593,12.6393,45900.0
2006-01-25 10:15:00,16.41,16.42,16.38,16.4,89400.0,12.647,12.6547,12.6239,12.6393,89400.0
2006-01-25 10:20:00,16.4,16.41,16.35,16.35,40200.0,12.6393,12.647,12.6007,12.6007,40200.0
2006-01-25 10:25:00,16.35,16.39,16.32,16.39,48300.0,12.6007,12.6316,12.5776,12.6316,48300.0
2006-01-25 10:30:00,16.37,16.41,16.31,16.32,101400.0,12.6162,12.647,12.5699,12.5776,101400.0
2006-01-25 10:35:00,16.32,16.35,16.32,16.35,40200.0,12.5776,12.6007,12.5776,12.6007,40200.0
2006-01-25 10:40:00,16.35,16.36,16.35,16.36,36900.0,12.6007,12.6084,12.6007,12.6084,36900.0
2006-01-25 10:45:00,16.35,16.36,16.35,16.36,71400.0,12.6007,12.6084,12.6007,12.6084,71400.0
2006-01-25 10:50:00,16.36,16.39,16.35,16.36,75000.0,12.6084,12.6316,12.6007,12.6084,75000.0
2006-01-25 10:55:00,16.35,16.39,16.35,16.39,21600.0,12.6007,12.6316,12.6007,12.6316,21600.0
2006-01-25 11:00:00,16.39,16.4,16.38,16.4,45000.0,12.6316,12.6393,12.6239,12.6393,45000.0
2006-01-25 11:05:00,16.4,16.4,16.38,16.4,49500.0,12.6393,12.6393,12.6239,12.6393,49500.0
2006-01-25 11:10:00,16.4,16.41,16.4,16.41,44700.0,12.6393,12.647,12.6393,12.647,44700.0
2006-01-25 11:15:00,16.41,16.42,16.41,16.42,38700.0,12.647,12.6547,12.647,12.6547,38700.0
2006-01-25 11:20:00,16.42,16.44,16.41,16.43,100500.0,12.6547,12.6701,12.647,12.6624,100500.0
2006-01-25 11:25:00,16.43,16.44,16.42,16.43,21600.0,12.6624,12.6701,12.6547,12.6624,21600.0
2006-01-25 11:30:00,16.43,16.43,16.42,16.43,38400.0,12.6624,12.6624,12.6547,12.6624,38400.0
2006-01-25 11:35:00,16.43,16.43,16.42,16.43,33300.0,12.6624,12.6624,12.6547,12.6624,33300.0
2006-01-25 11:40:00,16.43,16.44,16.43,16.44,73800.0,12.6624,12.6701,12.6624,12.6701,73800.0
2006-01-25 11:45:00,16.44,16.45,16.43,16.44,39900.0,12.6701,12.6778,12.6624,12.6701,39900.0
2006-01-25 11:50:00,16.43,16.44,16.42,16.44,42300.0,12.6624,12.6701,12.6547,12.6701,42300.0
2006-01-25 11:55:00,16.44,16.44,16.43,16.44,28800.0,12.6701,12.6701,12.6624,12.6701,28800.0
2006-01-25 12:00:00,16.44,16.44,16.43,16.43,13200.0,12.6701,12.6701,12.6624,12.6624,13200.0
2006-01-25 12:05:00,16.43,16.44,16.43,16.44,38700.0,12.6624,12.6701,12.6624,12.6701,38700.0
2006-01-25 12:10:00,16.44,16.45,16.43,16.43,203700.0,12.6701,12.6778,12.6624,12.6624,203700.0
2006-01-25 12:15:00,16.43,16.47,16.43,16.46,220500.0,12.6624,12.6932,12.6624,12.6855,220500.0
2006-01-25 12:20:00,16.46,16.48,16.46,16.46,33900.0,12.6855,12.7009,12.6855,12.6855,33900.0
2006-01-25 12:25:00,16.46,16.46,16.44,16.44,172500.0,12.6855,12.6855,12.6701,12.6701,172500.0
2006-01-25 12:30:00,16.44,16.48,16.43,16.48,277800.0,12.6701,12.7009,12.6624,12.7009,277800.0
2006-01-25 12:35:00,16.48,16.48,16.45,16.45,16200.0,12.7009,12.7009,12.6778,12.6778,16200.0
2006-01-25 12:40:00,16.46,16.46,16.45,16.45,78900.0,12.6855,12.6855,12.6778,12.6778,78900.0
2006-01-25 12:45:00,16.45,16.48,16.45,16.45,60300.0,12.6778,12.7009,12.6778,12.6778,60300.0
2006-01-25 12:50:00,16.45,16.45,16.44,16.45,17700.0,12.6778,12.6778,12.6701,12.6778,17700.0
2006-01-25 12:55:00,16.45,16.46,16.44,16.45,17400.0,12.6778,12.6855,12.6701,12.6778,17400.0
2006-01-25 13:00:00,16.45,16.45,16.44,16.44,26100.0,12.6778,12.6778,12.6701,12.6701,26100.0
2006-01-25 13:05:00,16.44,16.45,16.43,16.44,40800.0,12.6701,12.6778,12.6624,12.6701,40800.0
2006-01-25 13:10:00,16.44,16.44,16.43,16.43,20100.0,12.6701,12.6701,12.6624,12.6624,20100.0
2006-01-25 13:15:00,16.44,16.46,16.43,16.46,60900.0,12.6701,12.6855,12.6624,12.6855,60900.0
2006-01-25 13:20:00,16.46,16.48,16.45,16.46,35700.0,12.6855,12.7009,12.6778,12.6855,35700.0
2006-01-25 13:25:00,16.45,16.46,16.45,16.46,12300.0,12.6778,12.6855,12.6778,12.6855,12300.0
2006-01-25 13:30:00,16.46,16.5,16.46,16.48,103200.0,12.6855,12.7163,12.6855,12.7009,103200.0
2006-01-25 13:35:00,16.48,16.48,16.46,16.47,23100.0,12.7009,12.7009,12.6855,12.6932,23100.0
2006-01-25 13:40:00,16.47,16.48,16.45,16.46,43800.0,12.6932,12.7009,12.6778,12.6855,43800.0
2006-01-25 13:45:00,16.46,16.47,16.44,16.46,292200.0,12.6855,12.6932,12.6701,12.6855,292200.0
2006-01-25 13:50:00,16.46,16.46,16.45,16.45,26100.0,12.6855,12.6855,12.6778,12.6778,26100.0
2006-01-25 13:55:00,16.45,16.46,16.45,16.45,11100.0,12.6778,12.6855,12.6778,12.6778,11100.0
2006-01-25 14:00:00,16.45,16.45,16.44,16.45,30300.0,12.6778,12.6778,12.6701,12.6778,30300.0
2006-01-25 14:05:00,16.45,16.47,16.44,16.47,33600.0,12.6778,12.6932,12.6701,12.6932,33600.0
2006-01-25 14:10:00,16.46,16.47,16.45,16.46,19800.0,12.6855,12.6932,12.6778,12.6855,19800.0
2006-01-25 14:15:00,16.46,16.46,16.44,16.46,25800.0,12.6855,12.6855,12.6701,12.6855,25800.0
2006-01-25 14:20:00,16.46,16.46,16.45,16.45,21300.0,12.6855,12.6855,12.6778,12.6778,21300.0
2006-01-25 14:25:00,16.45,16.45,16.44,16.44,23700.0,12.6778,12.6778,12.6701,12.6701,23700.0
2006-01-25 14:30:00,16.44,16.45,16.44,16.45,28800.0,12.6701,12.6778,12.6701,12.6778,28800.0
2006-01-25 14:35:00,16.45,16.46,16.45,16.46,22500.0,12.6778,12.6855,12.6778,12.6855,22500.0
2006-01-25 14:40:00,16.46,16.47,16.44,16.45,23100.0,12.6855,12.6932,12.6701,12.6778,23100.0
2006-01-25 14:45:00,16.44,16.45,16.44,16.44,31200.0,12.6701,12.6778,12.6701,12.6701,31200.0
2006-01-25 14:50:00,16.44,16.44,16.44,16.44,25500.0,12.6701,12.6701,12.6701,12.6701,25500.0
2006-01-25 14:55:00,16.44,16.44,16.43,16.44,89100.0,12.6701,12.6701,12.6624,12.6701,89100.0
2006-01-25 15:00:00,16.44,16.44,16.43,16.43,60600.0,12.6701,12.6701,12.6624,12.6624,60600.0
2006-01-25 15:05:00,16.43,16.44,16.42,16.43,141600.0,12.6624,12.6701,12.6547,12.6624,141600.0
2006-01-25 15:10:00,16.43,16.45,16.43,16.45,33300.0,12.6624,12.6778,12.6624,12.6778,33300.0
2006-01-25 15:15:00,16.44,16.46,16.44,16.45,59400.0,12.6701,12.6855,12.6701,12.6778,59400.0
2006-01-25 15:20:00,16.45,16.46,16.44,16.45,37800.0,12.6778,12.6855,12.6701,12.6778,37800.0
2006-01-25 15:25:00,16.45,16.46,16.44,16.44,63300.0,12.6778,12.6855,12.6701,12.6701,63300.0
2006-01-25 15:30:00,16.45,16.45,16.44,16.44,176700.0,12.6778,12.6778,12.6701,12.6701,176700.0
2006-01-25 15:35:00,16.44,16.45,16.43,16.44,38100.0,12.6701,12.6778,12.6624,12.6701,38100.0
2006-01-25 15:40:00,16.45,16.45,16.44,16.45,58200.0,12.6778,12.6778,12.6701,12.6778,58200.0
2006-01-25 15:45:00,16.45,16.45,16.44,16.44,102300.0,12.6778,12.6778,12.6701,12.6701,102300.0
2006-01-25 15:50:00,16.44,16.45,16.44,16.45,63900.0,12.6701,12.6778,12.6701,12.6778,63900.0
2006-01-25 15:55:00,16.45,16.46,16.45,16.45,61800.0,12.6778,12.6855,12.6778,12.6778,61800.0
2006-01-26 09:30:00,18.0,18.0,16.6,16.65,314100.0,13.8724,13.8724,12.7934,12.8319,314100.0
2006-01-26 09:35:00,16.67,16.69,16.65,16.69,131400.0,12.8474,12.8628,12.8319,12.8628,131400.0
2006-01-26 09:40:00,16.68,16.69,16.63,16.68,131100.0,12.8551,12.8628,12.8165,12.8551,131100.0
2006-01-26 09:45:00,16.68,16.8,16.67,16.76,96600.0,12.8551,12.9475,12.8474,12.9167,96600.0
2006-01-26 09:50:00,16.74,16.85,16.73,16.81,130800.0,12.9013,12.9861,12.8936,12.9553,130800.0
2006-01-26 09:55:00,16.8,16.92,16.8,16.84,133800.0,12.9475,13.04,12.9475,12.9784,133800.0
2006-01-26 10:00:00,16.84,16.9,16.82,16.83,97800.0,12.9784,13.0246,12.963,12.9707,97800.0
2006-01-26 10:05:00,16.84,16.86,16.81,16.83,112500.0,12.9784,12.9938,12.9553,12.9707,112500.0
2006-01-26 10:10:00,16.83,16.89,16.82,16.88,101400.0,12.9707,13.0169,12.963,13.0092,101400.0
2006-01-26 10:15:00,16.88,16.9,16.86,16.9,51600.0,13.0092,13.0246,12.9938,13.0246,51600.0
2006-01-26 10:20:00,16.89,16.89,16.85,16.86,84600.0,13.0169,13.0169,12.9861,12.9938,84600.0
2006-01-26 10:25:00,16.86,16.87,16.84,16.86,69900.0,12.9938,13.0015,12.9784,12.9938,69900.0
2006-01-26 10:30:00,16.86,16.87,16.84,16.84,60900.0,12.9938,13.0015,12.9784,12.9784,60900.0
2006-01-26 10:35:00,16.84,16.87,16.84,16.85,58500.0,12.9784,13.0015,12.9784,12.9861,58500.0
2006-01-26 10:40:00,16.84,16.87,16.84,16.85,81000.0,12.9784,13.0015,12.9784,12.9861,81000.0
2006-01-26 10:45:00,16.85,16.85,16.83,16.84,71100.0,12.9861,12.9861,12.9707,12.9784,71100.0
2006-01-26 10:50:00,16.84,16.84,16.83,16.84,108600.0,12.9784,12.9784,12.9707,12.9784,108600.0
2006-01-26 10:55:00,16.84,16.86,16.84,16.84,69000.0,12.9784,12.9938,12.9784,12.9784,69000.0
2006-01-26 11:00:00,16.84,16.85,16.83,16.85,49200.0,12.9784,12.9861,12.9707,12.9861,49200.0
2006-01-26 11:05:00,16.85,16.85,16.83,16.84,55800.0,12.9861,12.9861,12.9707,12.9784,55800.0
2006-01-26 11:10:00,16.83,16.84,16.83,16.83,27900.0,12.9707,12.9784,12.9707,12.9707,27900.0
2006-01-26 11:15:00,16.84,16.84,16.83,16.83,36300.0,12.9784,12.9784,12.9707,12.9707,36300.0
2006-01-26 11:20:00,16.83,16.84,16.8,16.8,119400.0,12.9707,12.9784,12.9475,12.9475,119400.0
2006-01-26 11:25:00,16.79,16.81,16.77,16.8,54000.0,12.9398,12.9553,12.9244,12.9475,54000.0
2006-01-26 11:30:00,16.8,16.82,16.8,16.82,25800.0,12.9475,12.963,12.9475,12.963,25800.0
2006-01-26 11:35:00,16.82,16.83,16.72,16.72,58200.0,12.963,12.9707,12.8859,12.8859,58200.0
2006-01-26 11:40:00,16.72,16.74,16.71,16.73,42900.0,12.8859,12.9013,12.8782,12.8936,42900.0
2006-01-26 11:45:00,16.73,16.78,16.73,16.77,22500.0,12.8936,12.9321,12.8936,12.9244,22500.0
2006-01-26 11:50:00,16.77,16.77,16.72,16.75,30000.0,12.9244,12.9244,12.8859,12.909,30000.0
2006-01-26 11:55:00,16.75,16.77,16.74,16.74,20100.0,12.909,12.9244,12.9013,12.9013,20100.0
2006-01-26 12:00:00,16.74,16.74,16.7,16.74,78000.0,12.9013,12.9013,12.8705,12.9013,78000.0
2006-01-26 12:05:00,16.74,16.75,16.72,16.72,67200.0,12.9013,12.909,12.8859,12.8859,67200.0
2006-01-26 12:10:00,16.73,16.73,16.68,16.68,67200.0,12.8936,12.8936,12.8551,12.8551,67200.0
2006-01-26 12:15:00,16.68,16.69,16.67,16.67,113700.0,12.8551,12.8628,12.8474,12.8474,113700.0
2006-01-26 12:20:00,16.67,16.67,16.65,16.65,63300.0,12.8474,12.8474,12.8319,12.8319,63300.0
2006-01-26 12:25:00,16.66,16.67,16.65,16.66,34200.0,12.8397,12.8474,12.8319,12.8397,34200.0
2006-01-26 12:30:00,16.66,16.66,16.64,16.64,23400.0,12.8397,12.8397,12.8242,12.8242,23400.0
2006-01-26 12:35:00,16.65,16.66,16.64,16.66,42600.0,12.8319,12.8397,12.8242,12.8397,42600.0
2006-01-26 12:40:00,16.66,16.68,16.66,16.66,95400.0,12.8397,12.8551,12.8397,12.8397,95400.0
2006-01-26 12:45:00,16.66,16.69,16.66,16.69,74400.0,12.8397,12.8628,12.8397,12.8628,74400.0
2006-01-26 12:50:00,16.69,16.78,16.69,16.78,77700.0,12.8628,12.9321,12.8628,12.9321,77700.0
2006-01-26 12:55:00,16.78,16.85,16.78,16.85,234900.0,12.9321,12.9861,12.9321,12.9861,234900.0
2006-01-26 13:00:00,16.85,16.95,16.85,16.94,206100.0,12.9861,13.0632,12.9861,13.0554,206100.0
2006-01-26 13:05:00,16.94,17.0,16.94,16.97,254700.0,13.0554,13.1017,13.0554,13.0786,254700.0
2006-01-26 13:10:00,16.97,16.97,16.91,16.93,187200.0,13.0786,13.0786,13.0323,13.0477,187200.0
2006-01-26 13:15:00,16.93,16.94,16.92,16.93,128700.0,13.0477,13.0554,13.04,13.0477,128700.0
2006-01-26 13:20:00,16.93,16.96,16.93,16.95,96000.0,13.0477,13.0709,13.0477,13.0632,96000.0
2006-01-26 13:25:00,16.95,16.95,16.86,16.86,66600.0,13.0632,13.0632,12.9938,12.9938,66600.0
2006-01-26 13:30:00,16.86,16.86,16.83,16.83,52500.0,12.9938,12.9938,12.9707,12.9707,52500.0
2006-01-26 13:35:00,16.84,16.87,16.83,16.86,69000.0,12.9784,13.0015,12.9707,12.9938,69000.0
2006-01-26 13:40:00,16.86,16.88,16.86,16.87,39600.0,12.9938,13.0092,12.9938,13.0015,39600.0
2006-01-26 13:45:00,16.87,16.89,16.86,16.87,41400.0,13.0015,13.0169,12.9938,13.0015,41400.0
2006-01-26 13:50:00,16.88,16.88,16.86,16.86,17100.0,13.0092,13.0092,12.9938,12.9938,17100.0
2006-01-26 13:55:00,16.86,16.87,16.85,16.87,43800.0,12.9938,13.0015,12.9861,13.0015,43800.0
2006-01-26 14:00:00,16.87,16.87,16.86,16.87,43800.0,13.0015,13.0015,12.9938,13.0015,43800.0
2006-01-26 14:05:00,16.87,16.9,16.86,16.89,49800.0,13.0015,13.0246,12.9938,13.0169,49800.0
2006-01-26 14:10:00,16.9,16.92,16.89,16.92,47700.0,13.0246,13.04,13.0169,13.04,47700.0
2006-01-26 14:15:00,16.91,16.93,16.89,16.9,51300.0,13.0323,13.0477,13.0169,13.0246,51300.0
2006-01-26 14:20:00,16.9,16.93,16.9,16.92,98700.0,13.0246,13.0477,13.0246,13.04,98700.0
2006-01-26 14:25:00,16.92,16.95,16.92,16.94,66900.0,13.04,13.0632,13.04,13.0554,66900.0
2006-01-26 14:30:00,16.94,16.96,16.94,16.95,81300.0,13.0554,13.0709,13.0554,13.0632,81300.0
2006-01-26 14:35:00,16.95,16.97,16.94,16.97,65100.0,13.0632,13.0786,13.0554,13.0786,65100.0
2006-01-26 14:40:00,16.97,17.05,16.97,17.04,126600.0,13.0786,13.1402,13.0786,13.1325,126600.0
2006-01-26 14:45:00,17.04,17.09,17.03,17.09,128400.0,13.1325,13.171,13.1248,13.171,128400.0
2006-01-26 14:50:00,17.09,17.1,17.05,17.07,170700.0,13.171,13.1788,13.1402,13.1556,170700.0
2006-01-26 14:55:00,17.08,17.11,17.08,17.08,179700.0,13.1633,13.1865,13.1633,13.1633,179700.0
2006-01-26 15:00:00,17.08,17.23,17.07,17.22,172500.0,13.1633,13.2789,13.1556,13.2712,172500.0
2006-01-26 15:05:00,17.22,17.25,17.14,17.15,201900.0,13.2712,13.2944,13.2096,13.2173,201900.0
2006-01-26 15:10:00,17.17,17.19,17.15,17.17,241200.0,13.2327,13.2481,13.2173,13.2327,241200.0
2006-01-26 15:15:00,17.16,17.18,17.16,17.16,105000.0,13.225,13.2404,13.225,13.225,105000.0
2006-01-26 15:20:00,17.16,17.16,17.13,17.15,171300.0,13.225,13.225,13.2019,13.2173,171300.0
2006-01-26 15:25:00,17.15,17.17,17.13,17.13,96300.0,13.2173,13.2327,13.2019,13.2019,96300.0
2006-01-26 15:30:00,17.14,17.14,17.01,17.03,442500.0,13.2096,13.2096,13.1094,13.1248,442500.0
2006-01-26 15:35:00,17.03,17.08,17.02,17.07,370800.0,13.1248,13.1633,13.1171,13.1556,370800.0
2006-01-26 15:40:00,17.07,17.08,17.06,17.06,225600.0,13.1556,13.1633,13.1479,13.1479,225600.0
2006-01-26 15:45:00,17.06,17.08,17.05,17.08,165900.0,13.1479,13.1633,13.1402,13.1633,165900.0
2006-01-26 15:50:00,17.08,17.09,17.05,17.05,445200.0,13.1633,13.171,13.1402,13.1402,445200.0
2006-01-26 15:55:00,17.05,17.08,17.02,17.08,157800.0,13.1402,13.1633,13.1171,13.1633,157800.0
2006-01-27 09:30:00,16.83,16.95,16.83,16.95,198900.0,12.9707,13.0632,12.9707,13.0632,198900.0
2006-01-27 09:35:00,16.96,17.07,16.96,17.05,165900.0,13.0709,13.1556,13.0709,13.1402,165900.0
2006-01-27 09:40:00,17.05,17.13,17.05,17.09,225900.0,13.1402,13.2019,13.1402,13.171,225900.0
2006-01-27 09:45:00,17.08,17.12,17.07,17.11,115500.0,13.1633,13.1942,13.1556,13.1865,115500.0
2006-01-27 09:50:00,17.11,17.11,17.09,17.1,79200.0,13.1865,13.1865,13.171,13.1788,79200.0
2006-01-27 09:55:00,17.1,17.13,17.09,17.1,91500.0,13.1788,13.2019,13.171,13.1788,91500.0
2006-01-27 10:00:00,17.11,17.15,17.11,17.13,84000.0,13.1865,13.2173,13.1865,13.2019,84000.0
2006-01-27 10:05:00,17.14,17.22,17.14,17.18,65700.0,13.2096,13.2712,13.2096,13.2404,65700.0
2006-01-27 10:10:00,17.17,17.18,17.16,17.16,30000.0,13.2327,13.2404,13.225,13.225,30000.0
2006-01-27 10:15:00,17.16,17.21,17.16,17.19,69300.0,13.225,13.2635,13.225,13.2481,69300.0
2006-01-27 10:20:00,17.18,17.28,17.18,17.27,97500.0,13.2404,13.3175,13.2404,13.3098,97500.0
2006-01-27 10:25:00,17.25,17.26,17.18,17.18,78000.0,13.2944,13.3021,13.2404,13.2404,78000.0
2006-01-27 10:30:00,17.18,17.19,17.13,17.16,78300.0,13.2404,13.2481,13.2019,13.225,78300.0
2006-01-27 10:35:00,17.16,17.18,17.14,17.15,39900.0,13.225,13.2404,13.2096,13.2173,39900.0
2006-01-27 10:40:00,17.15,17.16,17.15,17.16,18900.0,13.2173,13.225,13.2173,13.225,18900.0
2006-01-27 10:45:00,17.16,17.16,17.15,17.15,33000.0,13.225,13.225,13.2173,13.2173,33000.0
2006-01-27 10:50:00,17.15,17.27,17.15,17.27,72300.0,13.2173,13.3098,13.2173,13.3098,72300.0
2006-01-27 10:55:00,17.26,17.27,17.22,17.22,74100.0,13.3021,13.3098,13.2712,13.2712,74100.0
2006-01-27 11:00:00,17.22,17.23,17.22,17.22,60900.0,13.2712,13.2789,13.2712,13.2712,60900.0
2006-01-27 11:05:00,17.22,17.26,17.21,17.25,72900.0,13.2712,13.3021,13.2635,13.2944,72900.0
2006-01-27 11:10:00,17.25,17.28,17.25,17.28,62400.0,13.2944,13.3175,13.2944,13.3175,62400.0
2006-01-27 11:15:00,17.28,17.28,17.25,17.25,74700.0,13.3175,13.3175,13.2944,13.2944,74700.0
2006-01-27 11:20:00,17.26,17.28,17.25,17.27,51900.0,13.3021,13.3175,13.2944,13.3098,51900.0
2006-01-27 11:25:00,17.27,17.3,17.25,17.3,59700.0,13.3098,13.3329,13.2944,13.3329,59700.0
2006-01-27 11:30:00,17.3,17.38,17.3,17.38,162600.0,13.3329,13.3945,13.3329,13.3945,162600.0
2006-01-27 11:35:00,17.37,17.37,17.32,17.32,52800.0,13.3868,13.3868,13.3483,13.3483,52800.0
2006-01-27 11:40:00,17.32,17.32,17.3,17.3,54000.0,13.3483,13.3483,13.3329,13.3329,54000.0
2006-01-27 11:45:00,17.3,17.3,17.26,17.26,43500.0,13.3329,13.3329,13.3021,13.3021,43500.0
2006-01-27 11:50:00,17.26,17.32,17.26,17.29,88800.0,13.3021,13.3483,13.3021,13.3252,88800.0
2006-01-27 11:55:00,17.3,17.3,17.28,17.29,38100.0,13.3329,13.3329,13.3175,13.3252,38100.0
2006-01-27 12:00:00,17.29,17.36,17.28,17.34,81900.0,13.3252,13.3791,13.3175,13.3637,81900.0
2006-01-27 12:05:00,17.34,17.37,17.31,17.36,102600.0,13.3637,13.3868,13.3406,13.3791,102600.0
2006-01-27 12:10:00,17.35,17.39,17.34,17.39,65100.0,13.3714,13.4023,13.3637,13.4023,65100.0
2006-01-27 12:15:00,17.39,17.41,17.38,17.4,152700.0,13.4023,13.4177,13.3945,13.41,152700.0
2006-01-27 12:20:00,17.39,17.43,17.35,17.42,76500.0,13.4023,13.4331,13.3714,13.4254,76500.0
2006-01-27 12:25:00,17.41,17.5,17.41,17.5,198600.0,13.4177,13.487,13.4177,13.487,198600.0
2006-01-27 12:30:00,17.5,17.56,17.5,17.52,189900.0,13.487,13.5333,13.487,13.5024,189900.0
2006-01-27 12:35:00,17.52,17.52,17.43,17.43,64800.0,13.5024,13.5024,13.4331,13.4331,64800.0
2006-01-27 12:40:00,17.42,17.5,17.4,17.47,130800.0,13.4254,13.487,13.41,13.4639,130800.0
2006-01-27 12:45:00,17.47,17.63,17.47,17.6,168300.0,13.4639,13.5872,13.4639,13.5641,168300.0
2006-01-27 12:50:00,17.6,17.6,17.53,17.53,82200.0,13.5641,13.5641,13.5102,13.5102,82200.0
2006-01-27 12:55:00,17.53,17.53,17.49,17.49,38400.0,13.5102,13.5102,13.4793,13.4793,38400.0
2006-01-27 13:00:00,17.49,17.49,17.46,17.47,52500.0,13.4793,13.4793,13.4562,13.4639,52500.0
2006-01-27 13:05:00,17.47,17.48,17.46,17.46,35100.0,13.4639,13.4716,13.4562,13.4562,35100.0
2006-01-27 13:10:00,17.46,17.48,17.43,17.44,122700.0,13.4562,13.4716,13.4331,13.4408,122700.0
2006-01-27 13:15:00,17.45,17.46,17.43,17.44,47700.0,13.4485,13.4562,13.4331,13.4408,47700.0
2006-01-27 13:20:00,17.44,17.45,17.43,17.44,29100.0,13.4408,13.4485,13.4331,13.4408,29100.0
2006-01-27 13:25:00,17.44,17.44,17.4,17.41,83700.0,13.4408,13.4408,13.41,13.4177,83700.0
2006-01-27 13:30:00,17.41,17.43,17.39,17.39,74400.0,13.4177,13.4331,13.4023,13.4023,74400.0
2006-01-27 13:35:00,17.38,17.38,17.33,17.33,155400.0,13.3945,13.3945,13.356,13.356,155400.0
2006-01-27 13:40:00,17.33,17.34,17.25,17.25,77700.0,13.356,13.3637,13.2944,13.2944,77700.0
2006-01-27 13:45:00,17.24,17.33,17.24,17.32,102600.0,13.2867,13.356,13.2867,13.3483,102600.0
2006-01-27 13:50:00,17.33,17.35,17.32,17.35,285900.0,13.356,13.3714,13.3483,13.3714,285900.0
2006-01-27 13:55:00,17.35,17.37,17.29,17.29,104700.0,13.3714,13.3868,13.3252,13.3252,104700.0
2006-01-27 14:00:00,17.29,17.35,17.29,17.33,94200.0,13.3252,13.3714,13.3252,13.356,94200.0
2006-01-27 14:05:00,17.33,17.37,17.33,17.34,117000.0,13.356,13.3868,13.356,13.3637,117000.0
2006-01-27 14:10:00,17.34,17.34,17.32,17.33,88200.0,13.3637,13.3637,13.3483,13.356,88200.0
2006-01-27 14:15:00,17.33,17.35,17.33,17.34,67800.0,13.356,13.3714,13.356,13.3637,67800.0
2006-01-27 14:20:00,17.34,17.35,17.34,17.34,48900.0,13.3637,13.3714,13.3637,13.3637,48900.0
2006-01-27 14:25:00,17.34,17.34,17.32,17.32,88800.0,13.3637,13.3637,13.3483,13.3483,88800.0
2006-01-27 14:30:00,17.32,17.32,17.3,17.3,30900.0,13.3483,13.3483,13.3329,13.3329,30900.0
2006-01-27 14:35:00,17.3,17.31,17.29,17.3,34800.0,13.3329,13.3406,13.3252,13.3329,34800.0
2006-01-27 14:40:00,17.3,17.33,17.3,17.31,82800.0,13.3329,13.356,13.3329,13.3406,82800.0
2006-01-27 14:45:00,17.31,17.34,17.3,17.33,62100.0,13.3406,13.3637,13.3329,13.356,62100.0
2006-01-27 14:50:00,17.33,17.35,17.33,17.34,85200.0,13.356,13.3714,13.356,13.3637,85200.0
2006-01-27 14:55:00,17.33,17.37,17.33,17.37,66900.0,13.356,13.3868,13.356,13.3868,66900.0
2006-01-27 15:00:00,17.37,17.39,17.33,17.37,68700.0,13.3868,13.4023,13.356,13.3868,68700.0
2006-01-27 15:05:00,17.38,17.43,17.38,17.43,125700.0,13.3945,13.4331,13.3945,13.4331,125700.0
2006-01-27 15:10:00,17.43,17.44,17.4,17.4,72600.0,13.4331,13.4408,13.41,13.41,72600.0
2006-01-27 15:15:00,17.4,17.43,17.39,17.39,94500.0,13.41,13.4331,13.4023,13.4023,94500.0
2006-01-27 15:20:00,17.39,17.4,17.39,17.39,75900.0,13.4023,13.41,13.4023,13.4023,75900.0
2006-01-27 15:25:00,17.39,17.4,17.38,17.38,55500.0,13.4023,13.41,13.3945,13.3945,55500.0
2006-01-27 15:30:00,17.38,17.4,17.37,17.39,82500.0,13.3945,13.41,13.3868,13.4023,82500.0
2006-01-27 15:35:00,17.39,17.43,17.39,17.4,83400.0,13.4023,13.4331,13.4023,13.41,83400.0
2006-01-27 15:40:00,17.4,17.41,17.38,17.39,77400.0,13.41,13.4177,13.3945,13.4023,77400.0
2006-01-27 15:45:00,17.39,17.44,17.38,17.43,141600.0,13.4023,13.4408,13.3945,13.4331,141600.0
2006-01-27 15:50:00,17.43,17.44,17.43,17.44,319800.0,13.4331,13.4408,13.4331,13.4408,319800.0
2006-01-27 15:55:00,17.44,17.5,17.44,17.48,365700.0,13.4408,13.487,13.4408,13.4716,365700.0
2006-01-30 09:30:00,17.42,17.48,17.42,17.47,110700.0,13.4254,13.4716,13.4254,13.4639,110700.0
2006-01-30 09:35:00,17.47,17.5,17.43,17.44,54000.0,13.4639,13.487,13.4331,13.4408,54000.0
2006-01-30 09:40:00,17.45,17.47,17.35,17.4,111000.0,13.4485,13.4639,13.3714,13.41,111000.0
2006-01-30 09:45:00,17.42,17.46,17.39,17.44,76200.0,13.4254,13.4562,13.4023,13.4408,76200.0
2006-01-30 09:50:00,17.43,17.44,17.39,17.4,53700.0,13.4331,13.4408,13.4023,13.41,53700.0
2006-01-30 09:55:00,17.39,17.4,17.33,17.36,76200.0,13.4023,13.41,13.356,13.3791,76200.0
2006-01-30 10:00:00,17.36,17.37,17.32,17.34,204600.0,13.3791,13.3868,13.3483,13.3637,204600.0
2006-01-30 10:05:00,17.34,17.35,17.27,17.27,88500.0,13.3637,13.3714,13.3098,13.3098,88500.0
2006-01-30 10:10:00,17.26,17.3,17.24,17.3,63000.0,13.3021,13.3329,13.2867,13.3329,63000.0
2006-01-30 10:15:00,17.31,17.32,17.28,17.29,45600.0,13.3406,13.3483,13.3175,13.3252,45600.0
2006-01-30 10:20:00,17.28,17.29,17.27,17.27,43500.0,13.3175,13.3252,13.3098,13.3098,43500.0
2006-01-30 10:25:00,17.27,17.27,17.23,17.24,221700.0,13.3098,13.3098,13.2789,13.2867,221700.0
2006-01-30 10:30:00,17.24,17.26,17.2,17.26,156000.0,13.2867,13.3021,13.2558,13.3021,156000.0
2006-01-30 10:35:00,17.26,17.27,17.23,17.26,164400.0,13.3021,13.3098,13.2789,13.3021,164400.0
2006-01-30 10:40:00,17.26,17.26,17.23,17.25,135300.0,13.3021,13.3021,13.2789,13.2944,135300.0
2006-01-30 10:45:00,17.25,17.28,17.24,17.27,69900.0,13.2944,13.3175,13.2867,13.3098,69900.0
2006-01-30 10:50:00,17.27,17.28,17.24,17.25,159900.0,13.3098,13.3175,13.2867,13.2944,159900.0
2006-01-30 10:55:00,17.25,17.25,17.23,17.25,48300.0,13.2944,13.2944,13.2789,13.2944,48300.0
2006-01-30 11:00:00,17.25,17.25,17.23,17.25,56100.0,13.2944,13.2944,13.2789,13.2944,56100.0
2006-01-30 11:05:00,17.24,17.24,17.21,17.23,60300.0,13.2867,13.2867,13.2635,13.2789,60300.0
2006-01-30 11:10:00,17.23,17.27,17.23,17.27,276600.0,13.2789,13.3098,13.2789,13.3098,276600.0
2006-01-30 11:15:00,17.27,17.27,17.24,17.24,19800.0,13.3098,13.3098,13.2867,13.2867,19800.0
2006-01-30 11:20:00,17.24,17.25,17.22,17.25,43500.0,13.2867,13.2944,13.2712,13.2944,43500.0
2006-01-30 11:25:00,17.25,17.25,17.22,17.22,23700.0,13.2944,13.2944,13.2712,13.2712,23700.0
2006-01-30 11:30:00,17.22,17.23,17.2,17.22,45600.0,13.2712,13.2789,13.2558,13.2712,45600.0
2006-01-30 11:35:00,17.22,17.23,17.21,17.22,28200.0,13.2712,13.2789,13.2635,13.2712,28200.0
2006-01-30 11:40:00,17.22,17.23,17.21,17.23,42600.0,13.2712,13.2789,13.2635,13.2789,42600.0
2006-01-30 11:45:00,17.23,17.24,17.22,17.22,43800.0,13.2789,13.2867,13.2712,13.2712,43800.0
2006-01-30 11:50:00,17.22,17.22,17.2,17.21,48900.0,13.2712,13.2712,13.2558,13.2635,48900.0
2006-01-30 11:55:00,17.2,17.21,17.2,17.2,63000.0,13.2558,13.2635,13.2558,13.2558,63000.0
2006-01-30 12:00:00,17.2,17.22,17.2,17.22,42300.0,13.2558,13.2712,13.2558,13.2712,42300.0
2006-01-30 12:05:00,17.22,17.24,17.21,17.23,47100.0,13.2712,13.2867,13.2635,13.2789,47100.0
2006-01-30 12:10:00,17.23,17.23,17.22,17.23,42000.0,13.2789,13.2789,13.2712,13.2789,42000.0
2006-01-30 12:15:00,17.23,17.23,17.22,17.22,49200.0,13.2789,13.2789,13.2712,13.2712,49200.0
2006-01-30 12:20:00,17.22,17.22,17.2,17.2,167400.0,13.2712,13.2712,13.2558,13.2558,167400.0
2006-01-30 12:25:00,17.2,17.23,17.2,17.21,57900.0,13.2558,13.2789,13.2558,13.2635,57900.0
2006-01-30 12:30:00,17.21,17.26,17.21,17.25,52500.0,13.2635,13.3021,13.2635,13.2944,52500.0
2006-01-30 12:35:00,17.24,17.32,17.24,17.3,183600.0,13.2867,13.3483,13.2867,13.3329,183600.0
2006-01-30 12:40:00,17.3,17.33,17.29,17.33,172200.0,13.3329,13.356,13.3252,13.356,172200.0
2006-01-30 12:45:00,17.33,17.37,17.32,17.36,136800.0,13.356,13.3868,13.3483,13.3791,136800.0
2006-01-30 12:50:00,17.36,17.37,17.33,17.33,164100.0,13.3791,13.3868,13.356,13.356,164100.0
2006-01-30 12:55:00,17.33,17.39,17.33,17.37,64500.0,13.356,13.4023,13.356,13.3868,64500.0
2006-01-30 13:00:00,17.36,17.36,17.34,17.35,29400.0,13.3791,13.3791,13.3637,13.3714,29400.0
2006-01-30 13:05:00,17.34,17.38,17.34,17.38,60300.0,13.3637,13.3945,13.3637,13.3945,60300.0
2006-01-30 13:10:00,17.37,17.37,17.35,17.36,44400.0,13.3868,13.3868,13.3714,13.3791,44400.0
2006-01-30 13:15:00,17.36,17.36,17.33,17.34,40200.0,13.3791,13.3791,13.356,13.3637,40200.0
2006-01-30 13:20:00,17.34,17.34,17.31,17.31,42000.0,13.3637,13.3637,13.3406,13.3406,42000.0
2006-01-30 13:25:00,17.31,17.31,17.29,17.3,30900.0,13.3406,13.3406,13.3252,13.3329,30900.0
2006-01-30 13:30:00,17.3,17.32,17.3,17.3,45000.0,13.3329,13.3483,13.3329,13.3329,45000.0
2006-01-30 13:35:00,17.3,17.3,17.29,17.3,44100.0,13.3329,13.3329,13.3252,13.3329,44100.0
2006-01-30 13:40:00,17.3,17.31,17.29,17.3,43500.0,13.3329,13.3406,13.3252,13.3329,43500.0
2006-01-30 13:45:00,17.3,17.3,17.29,17.3,36600.0,13.3329,13.3329,13.3252,13.3329,36600.0
2006-01-30 13:50:00,17.3,17.3,17.29,17.3,42600.0,13.3329,13.3329,13.3252,13.3329,42600.0
2006-01-30 13:55:00,17.3,17.31,17.29,17.29,12900.0,13.3329,13.3406,13.3252,13.3252,12900.0
2006-01-30 14:00:00,17.29,17.3,17.25,17.26,37200.0,13.3252,13.3329,13.2944,13.3021,37200.0
2006-01-30 14:05:00,17.25,17.27,17.25,17.25,37200.0,13.2944,13.3098,13.2944,13.2944,37200.0
2006-01-30 14:10:00,17.24,17.27,17.24,17.27,47100.0,13.2867,13.3098,13.2867,13.3098,47100.0
2006-01-30 14:15:00,17.26,17.27,17.25,17.25,28800.0,13.3021,13.3098,13.2944,13.2944,28800.0
2006-01-30 14:20:00,17.25,17.28,17.24,17.27,275100.0,13.2944,13.3175,13.2867,13.3098,275100.0
2006-01-30 14:25:00,17.27,17.27,17.26,17.26,43500.0,13.3098,13.3098,13.3021,13.3021,43500.0
2006-01-30 14:30:00,17.26,17.27,17.25,17.26,57900.0,13.3021,13.3098,13.2944,13.3021,57900.0
2006-01-30 14:35:00,17.27,17.28,17.26,17.27,36000.0,13.3098,13.3175,13.3021,13.3098,36000.0
2006-01-30 14:40:00,17.27,17.29,17.26,17.26,29700.0,13.3098,13.3252,13.3021,13.3021,29700.0
2006-01-30 14:45:00,17.26,17.26,17.25,17.26,49500.0,13.3021,13.3021,13.2944,13.3021,49500.0
2006-01-30 14:50:00,17.26,17.28,17.24,17.28,39900.0,13.3021,13.3175,13.2867,13.3175,39900.0
2006-01-30 14:55:00,17.27,17.27,17.25,17.25,24300.0,13.3098,13.3098,13.2944,13.2944,24300.0
2006-01-30 15:00:00,17.26,17.27,17.24,17.26,46500.0,13.3021,13.3098,13.2867,13.3021,46500.0
2006-01-30 15:05:00,17.25,17.28,17.25,17.28,44400.0,13.2944,13.3175,13.2944,13.3175,44400.0
2006-01-30 15:10:00,17.28,17.29,17.26,17.26,61800.0,13.3175,13.3252,13.3021,13.3021,61800.0
2006-01-30 15:15:00,17.26,17.27,17.24,17.27,86400.0,13.3021,13.3098,13.2867,13.3098,86400.0
2006-01-30 15:20:00,17.27,17.27,17.25,17.26,52200.0,13.3098,13.3098,13.2944,13.3021,52200.0
2006-01-30 15:25:00,17.25,17.28,17.25,17.27,58500.0,13.2944,13.3175,13.2944,13.3098,58500.0
2006-01-30 15:30:00,17.27,17.27,17.25,17.27,52200.0,13.3098,13.3098,13.2944,13.3098,52200.0
2006-01-30 15:35:00,17.27,17.29,17.26,17.29,153000.0,13.3098,13.3252,13.3021,13.3252,153000.0
2006-01-30 15:40:00,17.28,17.29,17.28,17.29,187200.0,13.3175,13.3252,13.3175,13.3252,187200.0
2006-01-30 15:45:00,17.29,17.3,17.28,17.3,96300.0,13.3252,13.3329,13.3175,13.3329,96300.0
2006-01-30 15:50:00,17.3,17.32,17.3,17.31,151800.0,13.3329,13.3483,13.3329,13.3406,151800.0
2006-01-30 15:55:00,17.31,17.31,17.3,17.31,78000.0,13.3406,13.3406,13.3329,13.3406,78000.0
2006-01-31 09:30:00,17.3,17.35,17.3,17.34,149100.0,13.3329,13.3714,13.3329,13.3637,149100.0
2006-01-31 09:35:00,17.34,17.4,17.3,17.38,54000.0,13.3637,13.41,13.3329,13.3945,54000.0
2006-01-31 09:40:00,17.38,17.47,17.38,17.45,202500.0,13.3945,13.4639,13.3945,13.4485,202500.0
2006-01-31 09:45:00,17.45,17.47,17.4,17.4,137700.0,13.4485,13.4639,13.41,13.41,137700.0
2006-01-31 09:50:00,17.4,17.44,17.4,17.44,44100.0,13.41,13.4408,13.41,13.4408,44100.0
2006-01-31 09:55:00,17.43,17.44,17.39,17.4,75000.0,13.4331,13.4408,13.4023,13.41,75000.0
2006-01-31 10:00:00,17.41,17.41,17.35,17.37,100800.0,13.4177,13.4177,13.3714,13.3868,100800.0
2006-01-31 10:05:00,17.37,17.38,17.33,17.37,173400.0,13.3868,13.3945,13.356,13.3868,173400.0
2006-01-31 10:10:00,17.37,17.39,17.35,17.38,54300.0,13.3868,13.4023,13.3714,13.3945,54300.0
2006-01-31 10:15:00,17.38,17.39,17.36,17.39,97200.0,13.3945,13.4023,13.3791,13.4023,97200.0
2006-01-31 10:20:00,17.39,17.4,17.36,17.36,118200.0,13.4023,13.41,13.3791,13.3791,118200.0
2006-01-31 10:25:00,17.36,17.37,17.35,17.36,227400.0,13.3791,13.3868,13.3714,13.3791,227400.0
2006-01-31 10:30:00,17.36,17.4,17.36,17.4,82200.0,13.3791,13.41,13.3791,13.41,82200.0
2006-01-31 10:35:00,17.4,17.42,17.39,17.42,35100.0,13.41,13.4254,13.4023,13.4254,35100.0
2006-01-31 10:40:00,17.42,17.43,17.42,17.43,27900.0,13.4254,13.4331,13.4254,13.4331,27900.0
2006-01-31 10:45:00,17.44,17.45,17.42,17.42,37200.0,13.4408,13.4485,13.4254,13.4254,37200.0
2006-01-31 10:50:00,17.42,17.43,17.41,17.42,68100.0,13.4254,13.4331,13.4177,13.4254,68100.0
2006-01-31 10:55:00,17.42,17.43,17.39,17.39,44400.0,13.4254,13.4331,13.4023,13.4023,44400.0
2006-01-31 11:00:00,17.39,17.42,17.39,17.41,65700.0,13.4023,13.4254,13.4023,13.4177,65700.0
2006-01-31 11:05:00,17.41,17.41,17.39,17.4,79200.0,13.4177,13.4177,13.4023,13.41,79200.0
2006-01-31 11:10:00,17.4,17.42,17.4,17.42,65400.0,13.41,13.4254,13.41,13.4254,65400.0
2006-01-31 11:15:00,17.42,17.42,17.41,17.41,27600.0,13.4254,13.4254,13.4177,13.4177,27600.0
2006-01-31 11:20:00,17.41,17.42,17.4,17.4,52200.0,13.4177,13.4254,13.41,13.41,52200.0
2006-01-31 11:25:00,17.4,17.42,17.4,17.42,42000.0,13.41,13.4254,13.41,13.4254,42000.0
2006-01-31 11:30:00,17.42,17.44,17.42,17.43,53400.0,13.4254,13.4408,13.4254,13.4331,53400.0
2006-01-31 11:35:00,17.43,17.44,17.43,17.43,16200.0,13.4331,13.4408,13.4331,13.4331,16200.0
2006-01-31 11:40:00,17.44,17.45,17.44,17.45,20100.0,13.4408,13.4485,13.4408,13.4485,20100.0
2006-01-31 11:45:00,17.45,17.49,17.44,17.49,36000.0,13.4485,13.4793,13.4408,13.4793,36000.0
2006-01-31 11:50:00,17.49,17.51,17.48,17.51,60600.0,13.4793,13.4947,13.4716,13.4947,60600.0
2006-01-31 11:55:00,17.51,17.52,17.5,17.5,33000.0,13.4947,13.5024,13.487,13.487,33000.0
2006-01-31 12:00:00,17.5,17.51,17.49,17.51,42900.0,13.487,13.4947,13.4793,13.4947,42900.0
2006-01-31 12:05:00,17.51,17.54,17.51,17.53,45600.0,13.4947,13.5179,13.4947,13.5102,45600.0
2006-01-31 12:10:00,17.53,17.54,17.53,17.53,40800.0,13.5102,13.5179,13.5102,13.5102,40800.0
2006-01-31 12:15:00,17.52,17.52,17.49,17.49,46200.0,13.5024,13.5024,13.4793,13.4793,46200.0
2006-01-31 12:20:00,17.49,17.49,17.47,17.48,24900.0,13.4793,13.4793,13.4639,13.4716,24900.0
2006-01-31 12:25:00,17.48,17.49,17.48,17.48,16800.0,13.4716,13.4793,13.4716,13.4716,16800.0
2006-01-31 12:30:00,17.48,17.48,17.47,17.47,27600.0,13.4716,13.4716,13.4639,13.4639,27600.0
2006-01-31 12:35:00,17.47,17.49,17.47,17.49,32100.0,13.4639,13.4793,13.4639,13.4793,32100.0
2006-01-31 12:40:00,17.49,17.49,17.48,17.48,14100.0,13.4793,13.4793,13.4716,13.4716,14100.0
2006-01-31 12:45:00,17.48,17.49,17.48,17.49,10800.0,13.4716,13.4793,13.4716,13.4793,10800.0
2006-01-31 12:50:00,17.49,17.49,17.48,17.49,36900.0,13.4793,13.4793,13.4716,13.4793,36900.0
2006-01-31 12:55:00,17.49,17.51,17.49,17.5,72900.0,13.4793,13.4947,13.4793,13.487,72900.0
2006-01-31 13:00:00,17.5,17.51,17.5,17.51,64500.0,13.487,13.4947,13.487,13.4947,64500.0
2006-01-31 13:05:00,17.51,17.52,17.51,17.52,34800.0,13.4947,13.5024,13.4947,13.5024,34800.0
2006-01-31 13:10:00,17.52,17.53,17.5,17.5,28500.0,13.5024,13.5102,13.487,13.487,28500.0
2006-01-31 13:15:00,17.51,17.51,17.5,17.5,76200.0,13.4947,13.4947,13.487,13.487,76200.0
2006-01-31 13:20:00,17.51,17.51,17.5,17.5,17400.0,13.4947,13.4947,13.487,13.487,17400.0
2006-01-31 13:25:00,17.5,17.51,17.5,17.5,27900.0,13.487,13.4947,13.487,13.487,27900.0
2006-01-31 13:30:00,17.5,17.51,17.48,17.5,100500.0,13.487,13.4947,13.4716,13.487,100500.0
2006-01-31 13:35:00,17.5,17.52,17.5,17.5,16800.0,13.487,13.5024,13.487,13.487,16800.0
2006-01-31 13:40:00,17.5,17.51,17.5,17.5,19500.0,13.487,13.4947,13.487,13.487,19500.0
2006-01-31 13:45:00,17.5,17.5,17.5,17.5,30600.0,13.487,13.487,13.487,13.487,30600.0
2006-01-31 13:50:00,17.5,17.51,17.5,17.5,30300.0,13.487,13.4947,13.487,13.487,30300.0
2006-01-31 13:55:00,17.5,17.51,17.5,17.5,44100.0,13.487,13.4947,13.487,13.487,44100.0
2006-01-31 14:00:00,17.51,17.52,17.51,17.51,38400.0,13.4947,13.5024,13.4947,13.4947,38400.0
2006-01-31 14:05:00,17.5,17.51,17.5,17.51,46500.0,13.487,13.4947,13.487,13.4947,46500.0
2006-01-31 14:10:00,17.51,17.51,17.5,17.51,46800.0,13.4947,13.4947,13.487,13.4947,46800.0
2006-01-31 14:15:00,17.51,17.53,17.5,17.5,70500.0,13.4947,13.5102,13.487,13.487,70500.0
2006-01-31 14:20:00,17.5,17.51,17.5,17.5,117600.0,13.487,13.4947,13.487,13.487,117600.0
2006-01-31 14:25:00,17.5,17.51,17.5,17.5,78900.0,13.487,13.4947,13.487,13.487,78900.0
2006-01-31 14:30:00,17.5,17.51,17.5,17.5,56400.0,13.487,13.4947,13.487,13.487,56400.0
2006-01-31 14:35:00,17.5,17.5,17.49,17.5,122700.0,13.487,13.487,13.4793,13.487,122700.0
2006-01-31 14:40:00,17.5,17.51,17.5,17.5,72300.0,13.487,13.4947,13.487,13.487,72300.0
2006-01-31 14:45:00,17.5,17.51,17.5,17.5,54300.0,13.487,13.4947,13.487,13.487,54300.0
2006-01-31 14:50:00,17.5,17.52,17.5,17.52,142500.0,13.487,13.5024,13.487,13.5024,142500.0
2006-01-31 14:55:00,17.52,17.55,17.52,17.54,51000.0,13.5024,13.5256,13.5024,13.5179,51000.0
2006-01-31 15:00:00,17.54,17.61,17.54,17.6,111600.0,13.5179,13.5718,13.5179,13.5641,111600.0
2006-01-31 15:05:00,17.6,17.67,17.6,17.67,326700.0,13.5641,13.618,13.5641,13.618,326700.0
2006-01-31 15:10:00,17.67,17.68,17.65,17.68,63900.0,13.618,13.6258,13.6026,13.6258,63900.0
2006-01-31 15:15:00,17.66,17.67,17.63,17.65,63000.0,13.6103,13.618,13.5872,13.6026,63000.0
2006-01-31 15:20:00,17.65,17.68,17.64,17.67,137400.0,13.6026,13.6258,13.5949,13.618,137400.0
2006-01-31 15:25:00,17.68,17.71,17.68,17.7,116700.0,13.6258,13.6489,13.6258,13.6412,116700.0
2006-01-31 15:30:00,17.7,17.73,17.7,17.72,214800.0,13.6412,13.6643,13.6412,13.6566,214800.0
2006-01-31 15:35:00,17.72,17.72,17.68,17.7,216000.0,13.6566,13.6566,13.6258,13.6412,216000.0
2006-01-31 15:40:00,17.7,17.71,17.67,17.68,163200.0,13.6412,13.6489,13.618,13.6258,163200.0
2006-01-31 15:45:00,17.67,17.68,17.65,17.65,96000.0,13.618,13.6258,13.6026,13.6026,96000.0
2006-01-31 15:50:00,17.65,17.67,17.62,17.63,225600.0,13.6026,13.618,13.5795,13.5872,225600.0
2006-01-31 15:55:00,17.63,17.65,17.63,17.64,205500.0,13.5872,13.6026,13.5872,13.5949,205500.0
2006-02-01 09:30:00,17.61,17.65,17.6,17.64,49200.0,13.5718,13.6026,13.5641,13.5949,49200.0
2006-02-01 09:35:00,17.63,17.64,17.58,17.64,107400.0,13.5872,13.5949,13.5487,13.5949,107400.0
2006-02-01 09:40:00,17.64,17.68,17.64,17.65,81900.0,13.5949,13.6258,13.5949,13.6026,81900.0
2006-02-01 09:45:00,17.66,17.67,17.62,17.65,128700.0,13.6103,13.618,13.5795,13.6026,128700.0
2006-02-01 09:50:00,17.64,17.64,17.62,17.64,126600.0,13.5949,13.5949,13.5795,13.5949,126600.0
2006-02-01 09:55:00,17.64,17.65,17.63,17.65,78900.0,13.5949,13.6026,13.5872,13.6026,78900.0
2006-02-01 10:00:00,17.65,17.65,17.6,17.63,82200.0,13.6026,13.6026,13.5641,13.5872,82200.0
2006-02-01 10:05:00,17.64,17.65,17.6,17.62,75300.0,13.5949,13.6026,13.5641,13.5795,75300.0
2006-02-01 10:10:00,17.63,17.65,17.62,17.63,47400.0,13.5872,13.6026,13.5795,13.5872,47400.0
2006-02-01 10:15:00,17.63,17.63,17.59,17.63,74700.0,13.5872,13.5872,13.5564,13.5872,74700.0
2006-02-01 10:20:00,17.63,17.65,17.61,17.65,71400.0,13.5872,13.6026,13.5718,13.6026,71400.0
2006-02-01 10:25:00,17.65,17.66,17.64,17.65,23700.0,13.6026,13.6103,13.5949,13.6026,23700.0
2006-02-01 10:30:00,17.65,17.7,17.65,17.68,19800.0,13.6026,13.6412,13.6026,13.6258,19800.0
2006-02-01 10:35:00,17.69,17.69,17.64,17.65,36000.0,13.6335,13.6335,13.5949,13.6026,36000.0
2006-02-01 10:40:00,17.65,17.68,17.65,17.68,30900.0,13.6026,13.6258,13.6026,13.6258,30900.0
2006-02-01 10:45:00,17.68,17.69,17.67,17.67,23100.0,13.6258,13.6335,13.618,13.618,23100.0
2006-02-01 10:50:00,17.67,17.67,17.65,17.67,75300.0,13.618,13.618,13.6026,13.618,75300.0
2006-02-01 10:55:00,17.67,17.67,17.65,17.66,39300.0,13.618,13.618,13.6026,13.6103,39300.0
2006-02-01 11:00:00,17.66,17.69,17.66,17.69,42000.0,13.6103,13.6335,13.6103,13.6335,42000.0
2006-02-01 11:05:00,17.69,17.72,17.68,17.71,53100.0,13.6335,13.6566,13.6258,13.6489,53100.0
2006-02-01 11:10:00,17.72,17.78,17.71,17.77,571500.0,13.6566,13.7028,13.6489,13.6951,571500.0
2006-02-01 11:15:00,17.77,17.77,17.74,17.76,303300.0,13.6951,13.6951,13.672,13.6874,303300.0
2006-02-01 11:20:00,17.76,17.77,17.75,17.76,37200.0,13.6874,13.6951,13.6797,13.6874,37200.0
2006-02-01 11:25:00,17.76,17.78,17.76,17.77,303600.0,13.6874,13.7028,13.6874,13.6951,303600.0
2006-02-01 11:30:00,17.77,17.77,17.73,17.73,69900.0,13.6951,13.6951,13.6643,13.6643,69900.0
2006-02-01 11:35:00,17.72,17.73,17.72,17.73,42000.0,13.6566,13.6643,13.6566,13.6643,42000.0
2006-02-01 11:40:00,17.73,17.74,17.71,17.73,72900.0,13.6643,13.672,13.6489,13.6643,72900.0
2006-02-01 11:45:00,17.72,17.73,17.72,17.72,29700.0,13.6566,13.6643,13.6566,13.6566,29700.0
2006-02-01 11:50:00,17.72,17.8,17.72,17.79,299400.0,13.6566,13.7182,13.6566,13.7105,299400.0
2006-02-01 11:55:00,17.8,17.81,17.79,17.79,80700.0,13.7182,13.7259,13.7105,13.7105,80700.0
2006-02-01 12:00:00,17.79,17.81,17.79,17.81,38100.0,13.7105,13.7259,13.7105,13.7259,38100.0
2006-02-01 12:05:00,17.81,17.83,17.79,17.79,66900.0,13.7259,13.7414,13.7105,13.7105,66900.0
2006-02-01 12:10:00,17.79,17.8,17.78,17.79,44100.0,13.7105,13.7182,13.7028,13.7105,44100.0
2006-02-01 12:15:00,17.79,17.81,17.78,17.8,184200.0,13.7105,13.7259,13.7028,13.7182,184200.0
2006-02-01 12:20:00,17.8,17.87,17.8,17.85,78300.0,13.7182,13.7722,13.7182,13.7568,78300.0
2006-02-01 12:25:00,17.85,17.91,17.85,17.91,42600.0,13.7568,13.803,13.7568,13.803,42600.0
2006-02-01 12:30:00,17.92,17.95,17.9,17.95,114600.0,13.8107,13.8338,13.7953,13.8338,114600.0
2006-02-01 12:35:00,17.95,17.97,17.92,17.93,136500.0,13.8338,13.8493,13.8107,13.8184,136500.0
2006-02-01 12:40:00,17.93,17.94,17.92,17.93,41100.0,13.8184,13.8261,13.8107,13.8184,41100.0
2006-02-01 12:45:00,17.93,17.95,17.93,17.94,52200.0,13.8184,13.8338,13.8184,13.8261,52200.0
2006-02-01 12:50:00,17.93,17.94,17.9,17.9,72300.0,13.8184,13.8261,13.7953,13.7953,72300.0
2006-02-01 12:55:00,17.9,17.92,17.88,17.92,65700.0,13.7953,13.8107,13.7799,13.8107,65700.0
2006-02-01 13:00:00,17.92,17.95,17.92,17.93,100200.0,13.8107,13.8338,13.8107,13.8184,100200.0
2006-02-01 13:05:00,17.93,17.96,17.93,17.95,63300.0,13.8184,13.8415,13.8184,13.8338,63300.0
2006-02-01 13:10:00,17.95,17.97,17.92,17.97,43200.0,13.8338,13.8493,13.8107,13.8493,43200.0
2006-02-01 13:15:00,17.97,17.99,17.96,17.98,105000.0,13.8493,13.8647,13.8415,13.857,105000.0
2006-02-01 13:20:00,17.98,17.98,17.95,17.97,61800.0,13.857,13.857,13.8338,13.8493,61800.0
2006-02-01 13:25:00,17.97,17.99,17.96,17.99,48600.0,13.8493,13.8647,13.8415,13.8647,48600.0
2006-02-01 13:30:00,17.99,18.02,17.98,17.99,159300.0,13.8647,13.8878,13.857,13.8647,159300.0
2006-02-01 13:35:00,18.0,18.03,17.98,17.99,69600.0,13.8724,13.8955,13.857,13.8647,69600.0
2006-02-01 13:40:00,17.98,17.99,17.96,17.99,72000.0,13.857,13.8647,13.8415,13.8647,72000.0
2006-02-01 13:45:00,17.99,17.99,17.97,17.97,36300.0,13.8647,13.8647,13.8493,13.8493,36300.0
2006-02-01 13:50:00,17.97,17.98,17.96,17.98,46800.0,13.8493,13.857,13.8415,13.857,46800.0
2006-02-01 13:55:00,17.98,17.99,17.97,17.99,50700.0,13.857,13.8647,13.8493,13.8647,50700.0
2006-02-01 14:00:00,17.99,18.04,17.97,18.03,200400.0,13.8647,13.9032,13.8493,13.8955,200400.0
2006-02-01 14:05:00,18.04,18.04,18.0,18.01,29400.0,13.9032,13.9032,13.8724,13.8801,29400.0
2006-02-01 14:10:00,18.0,18.0,17.99,18.0,118800.0,13.8724,13.8724,13.8647,13.8724,118800.0
2006-02-01 14:15:00,18.0,18.01,17.99,18.0,66600.0,13.8724,13.8801,13.8647,13.8724,66600.0
2006-02-01 14:20:00,18.0,18.0,17.97,17.98,67200.0,13.8724,13.8724,13.8493,13.857,67200.0
2006-02-01 14:25:00,17.98,17.99,17.97,17.97,51000.0,13.857,13.8647,13.8493,13.8493,51000.0
2006-02-01 14:30:00,17.97,17.97,17.95,17.96,72900.0,13.8493,13.8493,13.8338,13.8415,72900.0
2006-02-01 14:35:00,17.96,18.0,17.96,17.99,33300.0,13.8415,13.8724,13.8415,13.8647,33300.0
2006-02-01 14:40:00,18.0,18.0,17.99,18.0,90000.0,13.8724,13.8724,13.8647,13.8724,90000.0
2006-02-01 14:45:00,18.0,18.02,18.0,18.02,23100.0,13.8724,13.8878,13.8724,13.8878,23100.0
2006-02-01 14:50:00,18.02,18.03,18.02,18.03,24000.0,13.8878,13.8955,13.8878,13.8955,24000.0
2006-02-01 14:55:00,18.02,18.02,18.0,18.01,33000.0,13.8878,13.8878,13.8724,13.8801,33000.0
2006-02-01 15:00:00,18.01,18.01,18.0,18.0,22800.0,13.8801,13.8801,13.8724,13.8724,22800.0
2006-02-01 15:05:00,18.0,18.02,17.99,18.02,43800.0,13.8724,13.8878,13.8647,13.8878,43800.0
2006-02-01 15:10:00,18.01,18.02,18.0,18.02,19800.0,13.8801,13.8878,13.8724,13.8878,19800.0
2006-02-01 15:15:00,18.02,18.03,18.0,18.01,30600.0,13.8878,13.8955,13.8724,13.8801,30600.0
2006-02-01 15:20:00,18.0,18.01,18.0,18.01,35700.0,13.8724,13.8801,13.8724,13.8801,35700.0
2006-02-01 15:25:00,18.01,18.02,18.01,18.01,70800.0,13.8801,13.8878,13.8801,13.8801,70800.0
2006-02-01 15:30:00,18.01,18.02,18.0,18.01,54600.0,13.8801,13.8878,13.8724,13.8801,54600.0
2006-02-01 15:35:00,18.01,18.01,18.0,18.0,85200.0,13.8801,13.8801,13.8724,13.8724,85200.0
2006-02-01 15:40:00,18.0,18.01,18.0,18.0,49800.0,13.8724,13.8801,13.8724,13.8724,49800.0
2006-02-01 15:45:00,18.0,18.01,18.0,18.0,66000.0,13.8724,13.8801,13.8724,13.8724,66000.0
2006-02-01 15:50:00,18.0,18.01,18.0,18.0,82200.0,13.8724,13.8801,13.8724,13.8724,82200.0
2006-02-01 15:55:00,18.0,18.0,18.0,18.0,96300.0,13.8724,13.8724,13.8724,13.8724,96300.0
2006-02-02 09:30:00,17.95,17.96,17.92,17.92,83400.0,13.8338,13.8415,13.8107,13.8107,83400.0
2006-02-02 09:35:00,17.9,17.93,17.88,17.91,44400.0,13.7953,13.8184,13.7799,13.803,44400.0
2006-02-02 09:40:00,17.91,17.92,17.84,17.9,66600.0,13.803,13.8107,13.7491,13.7953,66600.0
2006-02-02 09:45:00,17.9,17.93,17.89,17.91,137700.0,13.7953,13.8184,13.7876,13.803,137700.0
2006-02-02 09:50:00,17.9,17.9,17.85,17.87,57900.0,13.7953,13.7953,13.7568,13.7722,57900.0
2006-02-02 09:55:00,17.87,17.88,17.85,17.87,127800.0,13.7722,13.7799,13.7568,13.7722,127800.0
2006-02-02 10:00:00,17.88,17.89,17.86,17.89,81300.0,13.7799,13.7876,13.7645,13.7876,81300.0
2006-02-02 10:05:00,17.89,17.91,17.88,17.91,78300.0,13.7876,13.803,13.7799,13.803,78300.0
2006-02-02 10:10:00,17.9,17.9,17.85,17.85,37800.0,13.7953,13.7953,13.7568,13.7568,37800.0
2006-02-02 10:15:00,17.85,17.9,17.85,17.9,126300.0,13.7568,13.7953,13.7568,13.7953,126300.0
2006-02-02 10:20:00,17.9,17.91,17.89,17.9,37800.0,13.7953,13.803,13.7876,13.7953,37800.0
2006-02-02 10:25:00,17.9,17.9,17.88,17.88,39000.0,13.7953,13.7953,13.7799,13.7799,39000.0
2006-02-02 10:30:00,17.88,17.9,17.88,17.89,50700.0,13.7799,13.7953,13.7799,13.7876,50700.0
2006-02-02 10:35:00,17.89,17.9,17.88,17.9,37500.0,13.7876,13.7953,13.7799,13.7953,37500.0
2006-02-02 10:40:00,17.9,17.9,17.86,17.86,67800.0,13.7953,13.7953,13.7645,13.7645,67800.0
2006-02-02 10:45:00,17.87,17.9,17.87,17.88,30900.0,13.7722,13.7953,13.7722,13.7799,30900.0
2006-02-02 10:50:00,17.88,17.95,17.87,17.94,91200.0,13.7799,13.8338,13.7722,13.8261,91200.0
2006-02-02 10:55:00,17.94,17.96,17.91,17.91,92700.0,13.8261,13.8415,13.803,13.803,92700.0
2006-02-02 11:00:00,17.91,17.91,17.85,17.85,35700.0,13.803,13.803,13.7568,13.7568,35700.0
2006-02-02 11:05:00,17.84,17.84,17.75,17.75,45600.0,13.7491,13.7491,13.6797,13.6797,45600.0
2006-02-02 11:10:00,17.74,17.79,17.74,17.79,40200.0,13.672,13.7105,13.672,13.7105,40200.0
2006-02-02 11:15:00,17.79,17.8,17.78,17.78,33900.0,13.7105,13.7182,13.7028,13.7028,33900.0
2006-02-02 11:20:00,17.78,17.79,17.78,17.78,32400.0,13.7028,13.7105,13.7028,13.7028,32400.0
2006-02-02 11:25:00,17.79,17.82,17.78,17.78,103500.0,13.7105,13.7336,13.7028,13.7028,103500.0
2006-02-02 11:30:00,17.78,17.82,17.77,17.81,203400.0,13.7028,13.7336,13.6951,13.7259,203400.0
2006-02-02 11:35:00,17.82,17.83,17.82,17.82,89100.0,13.7336,13.7414,13.7336,13.7336,89100.0
2006-02-02 11:40:00,17.82,17.86,17.82,17.83,72300.0,13.7336,13.7645,13.7336,13.7414,72300.0
2006-02-02 11:45:00,17.83,17.84,17.81,17.83,71700.0,13.7414,13.7491,13.7259,13.7414,71700.0
2006-02-02 11:50:00,17.83,17.83,17.79,17.79,51000.0,13.7414,13.7414,13.7105,13.7105,51000.0
2006-02-02 11:55:00,17.8,17.8,17.77,17.77,20100.0,13.7182,13.7182,13.6951,13.6951,20100.0
2006-02-02 12:00:00,17.77,17.77,17.76,17.77,79200.0,13.6951,13.6951,13.6874,13.6951,79200.0
2006-02-02 12:05:00,17.77,17.77,17.74,17.75,74700.0,13.6951,13.6951,13.672,13.6797,74700.0
2006-02-02 12:10:00,17.75,17.75,17.74,17.75,32100.0,13.6797,13.6797,13.672,13.6797,32100.0
2006-02-02 12:15:00,17.75,17.76,17.74,17.75,46200.0,13.6797,13.6874,13.672,13.6797,46200.0
2006-02-02 12:20:00,17.75,17.75,17.75,17.75,108900.0,13.6797,13.6797,13.6797,13.6797,108900.0
2006-02-02 12:25:00,17.75,17.77,17.75,17.77,74100.0,13.6797,13.6951,13.6797,13.6951,74100.0
2006-02-02 12:30:00,17.77,17.78,17.76,17.76,18000.0,13.6951,13.7028,13.6874,13.6874,18000.0
2006-02-02 12:35:00,17.77,17.77,17.76,17.76,30600.0,13.6951,13.6951,13.6874,13.6874,30600.0
2006-02-02 12:40:00,17.76,17.77,17.76,17.77,34200.0,13.6874,13.6951,13.6874,13.6951,34200.0
2006-02-02 12:45:00,17.77,17.77,17.75,17.75,31200.0,13.6951,13.6951,13.6797,13.6797,31200.0
2006-02-02 12:50:00,17.75,17.77,17.75,17.77,33000.0,13.6797,13.6951,13.6797,13.6951,33000.0
2006-02-02 12:55:00,17.77,17.77,17.75,17.76,254400.0,13.6951,13.6951,13.6797,13.6874,254400.0
2006-02-02 13:00:00,17.76,17.77,17.74,17.77,49200.0,13.6874,13.6951,13.672,13.6951,49200.0
2006-02-02 13:05:00,17.77,17.77,17.76,17.77,49800.0,13.6951,13.6951,13.6874,13.6951,49800.0
2006-02-02 13:10:00,17.77,17.77,17.76,17.77,43500.0,13.6951,13.6951,13.6874,13.6951,43500.0
2006-02-02 13:15:00,17.77,17.78,17.77,17.77,20700.0,13.6951,13.7028,13.6951,13.6951,20700.0
2006-02-02 13:20:00,17.77,17.77,17.77,17.77,9600.0,13.6951,13.6951,13.6951,13.6951,9600.0
2006-02-02 13:25:00,17.77,17.77,17.76,17.77,42600.0,13.6951,13.6951,13.6874,13.6951,42600.0
2006-02-02 13:30:00,17.77,17.78,17.77,17.77,82800.0,13.6951,13.7028,13.6951,13.6951,82800.0
2006-02-02 13:35:00,17.77,17.77,17.76,17.77,50700.0,13.6951,13.6951,13.6874,13.6951,50700.0
2006-02-02 13:40:00,17.77,17.78,17.77,17.77,44100.0,13.6951,13.7028,13.6951,13.6951,44100.0
2006-02-02 13:45:00,17.77,17.78,17.76,17.77,52200.0,13.6951,13.7028,13.6874,13.6951,52200.0
2006-02-02 13:50:00,17.77,17.78,17.76,17.77,20400.0,13.6951,13.7028,13.6874,13.6951,20400.0
2006-02-02 13:55:00,17.77,17.77,17.76,17.77,64500.0,13.6951,13.6951,13.6874,13.6951,64500.0
2006-02-02 14:00:00,17.77,17.77,17.76,17.77,9000.0,13.6951,13.6951,13.6874,13.6951,9000.0
2006-02-02 14:05:00,17.77,17.78,17.77,17.77,99300.0,13.6951,13.7028,13.6951,13.6951,99300.0
2006-02-02 14:10:00,17.77,17.77,17.75,17.76,51300.0,13.6951,13.6951,13.6797,13.6874,51300.0
2006-02-02 14:15:00,17.76,17.76,17.75,17.75,50700.0,13.6874,13.6874,13.6797,13.6797,50700.0
2006-02-02 14:20:00,17.76,17.76,17.75,17.75,12600.0,13.6874,13.6874,13.6797,13.6797,12600.0
2006-02-02 14:25:00,17.76,17.76,17.75,17.76,53100.0,13.6874,13.6874,13.6797,13.6874,53100.0
2006-02-02 14:30:00,17.77,17.77,17.75,17.76,159600.0,13.6951,13.6951,13.6797,13.6874,159600.0
2006-02-02 14:35:00,17.76,17.77,17.76,17.77,125100.0,13.6874,13.6951,13.6874,13.6951,125100.0
2006-02-02 14:40:00,17.77,17.77,17.76,17.76,7500.0,13.6951,13.6951,13.6874,13.6874,7500.0
2006-02-02 14:45:00,17.76,17.77,17.74,17.75,171900.0,13.6874,13.6951,13.672,13.6797,171900.0
2006-02-02 14:50:00,17.75,17.75,17.74,17.75,21300.0,13.6797,13.6797,13.672,13.6797,21300.0
2006-02-02 14:55:00,17.75,17.77,17.75,17.76,48300.0,13.6797,13.6951,13.6797,13.6874,48300.0
2006-02-02 15:00:00,17.76,17.76,17.76,17.76,40500.0,13.6874,13.6874,13.6874,13.6874,40500.0
2006-02-02 15:05:00,17.76,17.77,17.75,17.76,55200.0,13.6874,13.6951,13.6797,13.6874,55200.0
2006-02-02 15:10:00,17.76,17.76,17.7,17.7,89400.0,13.6874,13.6874,13.6412,13.6412,89400.0
2006-02-02 15:15:00,17.7,17.71,17.7,17.71,65400.0,13.6412,13.6489,13.6412,13.6489,65400.0
2006-02-02 15:20:00,17.71,17.73,17.71,17.71,43200.0,13.6489,13.6643,13.6489,13.6489,43200.0
2006-02-02 15:25:00,17.71,17.73,17.71,17.73,34500.0,13.6489,13.6643,13.6489,13.6643,34500.0
2006-02-02 15:30:00,17.73,17.73,17.71,17.72,60000.0,13.6643,13.6643,13.6489,13.6566,60000.0
2006-02-02 15:35:00,17.72,17.72,17.7,17.71,80100.0,13.6566,13.6566,13.6412,13.6489,80100.0
2006-02-02 15:40:00,17.71,17.71,17.7,17.7,57000.0,13.6489,13.6489,13.6412,13.6412,57000.0
2006-02-02 15:45:00,17.7,17.71,17.69,17.7,50700.0,13.6412,13.6489,13.6335,13.6412,50700.0
2006-02-02 15:50:00,17.7,17.7,17.69,17.7,89700.0,13.6412,13.6412,13.6335,13.6412,89700.0
2006-02-02 15:55:00,17.7,17.71,17.69,17.69,126900.0,13.6412,13.6489,13.6335,13.6335,126900.0
2006-02-03 09:30:00,17.63,17.63,17.53,17.55,54300.0,13.5872,13.5872,13.5102,13.5256,54300.0
2006-02-03 09:35:00,17.55,17.58,17.52,17.54,12900.0,13.5256,13.5487,13.5024,13.5179,12900.0
2006-02-03 09:40:00,17.57,17.63,17.54,17.61,24300.0,13.541,13.5872,13.5179,13.5718,24300.0
2006-02-03 09:45:00,17.62,17.62,17.57,17.57,26700.0,13.5795,13.5795,13.541,13.541,26700.0
2006-02-03 09:50:00,17.57,17.57,17.5,17.5,50400.0,13.541,13.541,13.487,13.487,50400.0
2006-02-03 09:55:00,17.5,17.52,17.47,17.52,82200.0,13.487,13.5024,13.4639,13.5024,82200.0
2006-02-03 10:00:00,17.51,17.51,17.45,17.45,117300.0,13.4947,13.4947,13.4485,13.4485,117300.0
2006-02-03 10:05:00,17.44,17.47,17.42,17.42,68700.0,13.4408,13.4639,13.4254,13.4254,68700.0
2006-02-03 10:10:00,17.42,17.45,17.42,17.43,94200.0,13.4254,13.4485,13.4254,13.4331,94200.0
2006-02-03 10:15:00,17.43,17.46,17.43,17.45,59100.0,13.4331,13.4562,13.4331,13.4485,59100.0
2006-02-03 10:20:00,17.45,17.45,17.43,17.45,55800.0,13.4485,13.4485,13.4331,13.4485,55800.0
2006-02-03 10:25:00,17.44,17.44,17.43,17.43,49800.0,13.4408,13.4408,13.4331,13.4331,49800.0
2006-02-03 10:30:00,17.43,17.44,17.43,17.44,34800.0,13.4331,13.4408,13.4331,13.4408,34800.0
2006-02-03 10:35:00,17.44,17.47,17.43,17.47,36300.0,13.4408,13.4639,13.4331,13.4639,36300.0
2006-02-03 10:40:00,17.47,17.47,17.44,17.44,31200.0,13.4639,13.4639,13.4408,13.4408,31200.0
2006-02-03 10:45:00,17.44,17.47,17.44,17.47,39900.0,13.4408,13.4639,13.4408,13.4639,39900.0
2006-02-03 10:50:00,17.47,17.49,17.47,17.49,11400.0,13.4639,13.4793,13.4639,13.4793,11400.0
2006-02-03 10:55:00,17.49,17.5,17.47,17.49,19500.0,13.4793,13.487,13.4639,13.4793,19500.0
2006-02-03 11:00:00,17.48,17.49,17.46,17.46,50100.0,13.4716,13.4793,13.4562,13.4562,50100.0
2006-02-03 11:05:00,17.46,17.46,17.43,17.45,108900.0,13.4562,13.4562,13.4331,13.4485,108900.0
2006-02-03 11:10:00,17.45,17.46,17.43,17.43,54900.0,13.4485,13.4562,13.4331,13.4331,54900.0
2006-02-03 11:15:00,17.43,17.43,17.4,17.41,43800.0,13.4331,13.4331,13.41,13.4177,43800.0
2006-02-03 11:20:00,17.41,17.44,17.41,17.44,68100.0,13.4177,13.4408,13.4177,13.4408,68100.0
2006-02-03 11:25:00,17.45,17.47,17.43,17.43,21600.0,13.4485,13.4639,13.4331,13.4331,21600.0
2006-02-03 11:30:00,17.43,17.45,17.43,17.45,42000.0,13.4331,13.4485,13.4331,13.4485,42000.0
2006-02-03 11:35:00,17.45,17.48,17.45,17.47,110700.0,13.4485,13.4716,13.4485,13.4639,110700.0
2006-02-03 11:40:00,17.48,17.54,17.48,17.54,60300.0,13.4716,13.5179,13.4716,13.5179,60300.0
2006-02-03 11:45:00,17.54,17.55,17.53,17.54,12900.0,13.5179,13.5256,13.5102,13.5179,12900.0
2006-02-03 11:50:00,17.54,17.54,17.52,17.52,10200.0,13.5179,13.5179,13.5024,13.5024,10200.0
2006-02-03 11:55:00,17.52,17.53,17.52,17.52,12300.0,13.5024,13.5102,13.5024,13.5024,12300.0
2006-02-03 12:00:00,17.53,17.53,17.52,17.53,19200.0,13.5102,13.5102,13.5024,13.5102,19200.0
2006-02-03 12:05:00,17.53,17.56,17.53,17.56,20100.0,13.5102,13.5333,13.5102,13.5333,20100.0
2006-02-03 12:10:00,17.55,17.55,17.53,17.54,40500.0,13.5256,13.5256,13.5102,13.5179,40500.0
2006-02-03 12:15:00,17.54,17.59,17.54,17.59,99000.0,13.5179,13.5564,13.5179,13.5564,99000.0
2006-02-03 12:20:00,17.59,17.61,17.59,17.59,28500.0,13.5564,13.5718,13.5564,13.5564,28500.0
2006-02-03 12:25:00,17.58,17.6,17.58,17.59,15900.0,13.5487,13.5641,13.5487,13.5564,15900.0
2006-02-03 12:30:00,17.6,17.61,17.58,17.59,8100.0,13.5641,13.5718,13.5487,13.5564,8100.0
2006-02-03 12:35:00,17.59,17.63,17.59,17.63,24000.0,13.5564,13.5872,13.5564,13.5872,24000.0
2006-02-03 12:40:00,17.62,17.63,17.58,17.6,43800.0,13.5795,13.5872,13.5487,13.5641,43800.0
2006-02-03 12:45:00,17.59,17.6,17.58,17.58,39000.0,13.5564,13.5641,13.5487,13.5487,39000.0
2006-02-03 12:50:00,17.58,17.58,17.51,17.52,39000.0,13.5487,13.5487,13.4947,13.5024,39000.0
2006-02-03 12:55:00,17.51,17.52,17.51,17.52,64200.0,13.4947,13.5024,13.4947,13.5024,64200.0
2006-02-03 13:00:00,17.52,17.54,17.52,17.53,59400.0,13.5024,13.5179,13.5024,13.5102,59400.0
2006-02-03 13:05:00,17.53,17.53,17.5,17.52,75600.0,13.5102,13.5102,13.487,13.5024,75600.0
2006-02-03 13:10:00,17.52,17.52,17.5,17.51,33000.0,13.5024,13.5024,13.487,13.4947,33000.0
2006-02-03 13:15:00,17.52,17.53,17.51,17.53,57000.0,13.5024,13.5102,13.4947,13.5102,57000.0
2006-02-03 13:20:00,17.53,17.58,17.53,17.58,76500.0,13.5102,13.5487,13.5102,13.5487,76500.0
2006-02-03 13:25:00,17.57,17.58,17.56,17.57,43800.0,13.541,13.5487,13.5333,13.541,43800.0
2006-02-03 13:30:00,17.56,17.56,17.54,17.54,17700.0,13.5333,13.5333,13.5179,13.5179,17700.0
2006-02-03 13:35:00,17.54,17.56,17.53,17.55,26400.0,13.5179,13.5333,13.5102,13.5256,26400.0
2006-02-03 13:40:00,17.55,17.56,17.54,17.54,18300.0,13.5256,13.5333,13.5179,13.5179,18300.0
2006-02-03 13:45:00,17.55,17.55,17.54,17.55,17400.0,13.5256,13.5256,13.5179,13.5256,17400.0
2006-02-03 13:50:00,17.54,17.55,17.53,17.54,26400.0,13.5179,13.5256,13.5102,13.5179,26400.0
2006-02-03 13:55:00,17.54,17.55,17.52,17.53,21300.0,13.5179,13.5256,13.5024,13.5102,21300.0
2006-02-03 14:00:00,17.52,17.53,17.51,17.53,37200.0,13.5024,13.5102,13.4947,13.5102,37200.0
2006-02-03 14:05:00,17.52,17.53,17.5,17.51,41100.0,13.5024,13.5102,13.487,13.4947,41100.0
2006-02-03 14:10:00,17.5,17.5,17.46,17.47,83100.0,13.487,13.487,13.4562,13.4639,83100.0
2006-02-03 14:15:00,17.48,17.49,17.47,17.49,34200.0,13.4716,13.4793,13.4639,13.4793,34200.0
2006-02-03 14:20:00,17.49,17.5,17.46,17.5,32400.0,13.4793,13.487,13.4562,13.487,32400.0
2006-02-03 14:25:00,17.49,17.5,17.48,17.48,29100.0,13.4793,13.487,13.4716,13.4716,29100.0
2006-02-03 14:30:00,17.47,17.49,17.47,17.49,22500.0,13.4639,13.4793,13.4639,13.4793,22500.0
2006-02-03 14:35:00,17.49,17.5,17.49,17.5,30000.0,13.4793,13.487,13.4793,13.487,30000.0
2006-02-03 14:40:00,17.5,17.52,17.5,17.5,45600.0,13.487,13.5024,13.487,13.487,45600.0
2006-02-03 14:45:00,17.5,17.51,17.48,17.51,15000.0,13.487,13.4947,13.4716,13.4947,15000.0
2006-02-03 14:50:00,17.5,17.5,17.48,17.48,15000.0,13.487,13.487,13.4716,13.4716,15000.0
2006-02-03 14:55:00,17.48,17.49,17.48,17.49,20400.0,13.4716,13.4793,13.4716,13.4793,20400.0
2006-02-03 15:00:00,17.49,17.51,17.48,17.49,77400.0,13.4793,13.4947,13.4716,13.4793,77400.0
2006-02-03 15:05:00,17.49,17.52,17.49,17.51,28800.0,13.4793,13.5024,13.4793,13.4947,28800.0
2006-02-03 15:10:00,17.51,17.53,17.5,17.52,44700.0,13.4947,13.5102,13.487,13.5024,44700.0
2006-02-03 15:15:00,17.52,17.52,17.51,17.52,28800.0,13.5024,13.5024,13.4947,13.5024,28800.0
2006-02-03 15:20:00,17.52,17.54,17.51,17.53,92100.0,13.5024,13.5179,13.4947,13.5102,92100.0
2006-02-03 15:25:00,17.53,17.55,17.52,17.53,125400.0,13.5102,13.5256,13.5024,13.5102,125400.0
2006-02-03 15:30:00,17.52,17.53,17.49,17.49,61200.0,13.5024,13.5102,13.4793,13.4793,61200.0
2006-02-03 15:35:00,17.49,17.52,17.49,17.51,66900.0,13.4793,13.5024,13.4793,13.4947,66900.0
2006-02-03 15:40:00,17.51,17.51,17.47,17.5,74100.0,13.4947,13.4947,13.4639,13.487,74100.0
2006-02-03 15:45:00,17.49,17.5,17.48,17.48,98100.0,13.4793,13.487,13.4716,13.4716,98100.0
2006-02-03 15:50:00,17.48,17.48,17.45,17.46,84900.0,13.4716,13.4716,13.4485,13.4562,84900.0
2006-02-03 15:55:00,17.46,17.5,17.45,17.5,127800.0,13.4562,13.487,13.4485,13.487,127800.0
2006-02-06 09:30:00,17.45,17.47,17.44,17.45,43200.0,13.4485,13.4639,13.4408,13.4485,43200.0
2006-02-06 09:35:00,17.45,17.5,17.45,17.5,28500.0,13.4485,13.487,13.4485,13.487,28500.0
2006-02-06 09:40:00,17.5,17.52,17.49,17.49,45000.0,13.487,13.5024,13.4793,13.4793,45000.0
2006-02-06 09:45:00,17.5,17.5,17.45,17.45,17100.0,13.487,13.487,13.4485,13.4485,17100.0
2006-02-06 09:50:00,17.45,17.47,17.42,17.47,46500.0,13.4485,13.4639,13.4254,13.4639,46500.0
2006-02-06 09:55:00,17.48,17.48,17.4,17.41,30300.0,13.4716,13.4716,13.41,13.4177,30300.0
2006-02-06 10:00:00,17.41,17.44,17.41,17.44,59100.0,13.4177,13.4408,13.4177,13.4408,59100.0
2006-02-06 10:05:00,17.45,17.48,17.44,17.48,30000.0,13.4485,13.4716,13.4408,13.4716,30000.0
2006-02-06 10:10:00,17.48,17.48,17.47,17.48,23100.0,13.4716,13.4716,13.4639,13.4716,23100.0
2006-02-06 10:15:00,17.48,17.48,17.43,17.43,66000.0,13.4716,13.4716,13.4331,13.4331,66000.0
2006-02-06 10:20:00,17.43,17.44,17.42,17.44,45300.0,13.4331,13.4408,13.4254,13.4408,45300.0
2006-02-06 10:25:00,17.44,17.44,17.43,17.44,42000.0,13.4408,13.4408,13.4331,13.4408,42000.0
2006-02-06 10:30:00,17.44,17.45,17.44,17.45,38700.0,13.4408,13.4485,13.4408,13.4485,38700.0
2006-02-06 10:35:00,17.45,17.45,17.44,17.45,46500.0,13.4485,13.4485,13.4408,13.4485,46500.0
2006-02-06 10:40:00,17.45,17.45,17.42,17.44,82200.0,13.4485,13.4485,13.4254,13.4408,82200.0
2006-02-06 10:45:00,17.44,17.44,17.42,17.42,107400.0,13.4408,13.4408,13.4254,13.4254,107400.0
2006-02-06 10:50:00,17.42,17.44,17.41,17.42,59100.0,13.4254,13.4408,13.4177,13.4254,59100.0
2006-02-06 10:55:00,17.41,17.41,17.38,17.4,38700.0,13.4177,13.4177,13.3945,13.41,38700.0
2006-02-06 11:00:00,17.4,17.42,17.39,17.42,60600.0,13.41,13.4254,13.4023,13.4254,60600.0
2006-02-06 11:05:00,17.42,17.42,17.4,17.4,64500.0,13.4254,13.4254,13.41,13.41,64500.0
2006-02-06 11:10:00,17.4,17.42,17.4,17.42,51000.0,13.41,13.4254,13.41,13.4254,51000.0
2006-02-06 11:15:00,17.42,17.42,17.41,17.41,28500.0,13.4254,13.4254,13.4177,13.4177,28500.0
2006-02-06 11:20:00,17.42,17.42,17.39,17.41,100200.0,13.4254,13.4254,13.4023,13.4177,100200.0
2006-02-06 11:25:00,17.41,17.42,17.41,17.41,44700.0,13.4177,13.4254,13.4177,13.4177,44700.0
2006-02-06 11:30:00,17.41,17.42,17.4,17.41,59700.0,13.4177,13.4254,13.41,13.4177,59700.0
2006-02-06 11:35:00,17.41,17.43,17.41,17.42,47400.0,13.4177,13.4331,13.4177,13.4254,47400.0
2006-02-06 11:40:00,17.42,17.42,17.42,17.42,21000.0,13.4254,13.4254,13.4254,13.4254,21000.0
2006-02-06 11:45:00,17.42,17.43,17.42,17.43,71700.0,13.4254,13.4331,13.4254,13.4331,71700.0
2006-02-06 11:50:00,17.43,17.43,17.41,17.42,69900.0,13.4331,13.4331,13.4177,13.4254,69900.0
2006-02-06 11:55:00,17.41,17.42,17.4,17.41,51900.0,13.4177,13.4254,13.41,13.4177,51900.0
2006-02-06 12:00:00,17.4,17.41,17.4,17.41,51000.0,13.41,13.4177,13.41,13.4177,51000.0
2006-02-06 12:05:00,17.4,17.42,17.4,17.42,29400.0,13.41,13.4254,13.41,13.4254,29400.0
2006-02-06 12:10:00,17.42,17.43,17.41,17.42,124800.0,13.4254,13.4331,13.4177,13.4254,124800.0
2006-02-06 12:15:00,17.42,17.43,17.42,17.42,30600.0,13.4254,13.4331,13.4254,13.4254,30600.0
2006-02-06 12:20:00,17.41,17.43,17.41,17.42,35400.0,13.4177,13.4331,13.4177,13.4254,35400.0
2006-02-06 12:25:00,17.42,17.42,17.39,17.41,47700.0,13.4254,13.4254,13.4023,13.4177,47700.0
2006-02-06 12:30:00,17.41,17.41,17.4,17.41,12900.0,13.4177,13.4177,13.41,13.4177,12900.0
2006-02-06 12:35:00,17.41,17.41,17.4,17.4,27900.0,13.4177,13.4177,13.41,13.41,27900.0
2006-02-06 12:40:00,17.41,17.42,17.4,17.42,15000.0,13.4177,13.4254,13.41,13.4254,15000.0
2006-02-06 12:45:00,17.41,17.42,17.4,17.4,47400.0,13.4177,13.4254,13.41,13.41,47400.0
2006-02-06 12:50:00,17.41,17.41,17.39,17.4,90600.0,13.4177,13.4177,13.4023,13.41,90600.0
2006-02-06 12:55:00,17.4,17.42,17.39,17.41,93900.0,13.41,13.4254,13.4023,13.4177,93900.0
2006-02-06 13:00:00,17.41,17.41,17.4,17.4,41100.0,13.4177,13.4177,13.41,13.41,41100.0
2006-02-06 13:05:00,17.4,17.4,17.4,17.4,39600.0,13.41,13.41,13.41,13.41,39600.0
2006-02-06 13:10:00,17.4,17.41,17.4,17.41,39000.0,13.41,13.4177,13.41,13.4177,39000.0
2006-02-06 13:15:00,17.41,17.41,17.4,17.41,19500.0,13.4177,13.4177,13.41,13.4177,19500.0
2006-02-06 13:20:00,17.41,17.41,17.41,17.41,15900.0,13.4177,13.4177,13.4177,13.4177,15900.0
2006-02-06 13:25:00,17.41,17.41,17.4,17.4,20700.0,13.4177,13.4177,13.41,13.41,20700.0
2006-02-06 13:30:00,17.4,17.41,17.39,17.4,87900.0,13.41,13.4177,13.4023,13.41,87900.0
2006-02-06 13:35:00,17.4,17.41,17.4,17.41,30900.0,13.41,13.4177,13.41,13.4177,30900.0
2006-02-06 13:40:00,17.41,17.43,17.41,17.42,34800.0,13.4177,13.4331,13.4177,13.4254,34800.0
2006-02-06 13:45:00,17.42,17.44,17.42,17.44,18300.0,13.4254,13.4408,13.4254,13.4408,18300.0
2006-02-06 13:50:00,17.44,17.45,17.42,17.43,35400.0,13.4408,13.4485,13.4254,13.4331,35400.0
2006-02-06 13:55:00,17.42,17.46,17.42,17.45,27900.0,13.4254,13.4562,13.4254,13.4485,27900.0
2006-02-06 14:00:00,17.44,17.45,17.42,17.43,58500.0,13.4408,13.4485,13.4254,13.4331,58500.0
2006-02-06 14:05:00,17.43,17.46,17.43,17.45,53400.0,13.4331,13.4562,13.4331,13.4485,53400.0
2006-02-06 14:10:00,17.45,17.46,17.44,17.46,32400.0,13.4485,13.4562,13.4408,13.4562,32400.0
2006-02-06 14:15:00,17.46,17.46,17.45,17.45,12300.0,13.4562,13.4562,13.4485,13.4485,12300.0
2006-02-06 14:20:00,17.45,17.45,17.44,17.44,32100.0,13.4485,13.4485,13.4408,13.4408,32100.0
2006-02-06 14:25:00,17.45,17.47,17.45,17.47,34500.0,13.4485,13.4639,13.4485,13.4639,34500.0
2006-02-06 14:30:00,17.47,17.49,17.47,17.49,32700.0,13.4639,13.4793,13.4639,13.4793,32700.0
2006-02-06 14:35:00,17.49,17.49,17.48,17.48,46500.0,13.4793,13.4793,13.4716,13.4716,46500.0
2006-02-06 14:40:00,17.48,17.48,17.47,17.47,26100.0,13.4716,13.4716,13.4639,13.4639,26100.0
2006-02-06 14:45:00,17.48,17.5,17.48,17.49,60300.0,13.4716,13.487,13.4716,13.4793,60300.0
2006-02-06 14:50:00,17.49,17.5,17.47,17.48,18600.0,13.4793,13.487,13.4639,13.4716,18600.0
2006-02-06 14:55:00,17.48,17.49,17.47,17.47,29400.0,13.4716,13.4793,13.4639,13.4639,29400.0
2006-02-06 15:00:00,17.47,17.49,17.47,17.48,28500.0,13.4639,13.4793,13.4639,13.4716,28500.0
2006-02-06 15:05:00,17.48,17.51,17.48,17.5,48000.0,13.4716,13.4947,13.4716,13.487,48000.0
2006-02-06 15:10:00,17.5,17.52,17.5,17.5,60900.0,13.487,13.5024,13.487,13.487,60900.0
2006-02-06 15:15:00,17.5,17.51,17.49,17.49,34800.0,13.487,13.4947,13.4793,13.4793,34800.0
2006-02-06 15:20:00,17.49,17.5,17.49,17.5,29400.0,13.4793,13.487,13.4793,13.487,29400.0
2006-02-06 15:25:00,17.5,17.5,17.49,17.5,35400.0,13.487,13.487,13.4793,13.487,35400.0
2006-02-06 15:30:00,17.5,17.53,17.5,17.51,103200.0,13.487,13.5102,13.487,13.4947,103200.0
2006-02-06 15:35:00,17.51,17.51,17.49,17.5,56700.0,13.4947,13.4947,13.4793,13.487,56700.0
2006-02-06 15:40:00,17.5,17.53,17.5,17.53,96300.0,13.487,13.5102,13.487,13.5102,96300.0
2006-02-06 15:45:00,17.53,17.54,17.52,17.53,63300.0,13.5102,13.5179,13.5024,13.5102,63300.0
2006-02-06 15:50:00,17.53,17.55,17.52,17.54,136500.0,13.5102,13.5256,13.5024,13.5179,136500.0
2006-02-06 15:55:00,17.54,17.55,17.52,17.52,78600.0,13.5179,13.5256,13.5024,13.5024,78600.0
2006-02-07 09:30:00,17.49,17.52,17.46,17.49,41100.0,13.4793,13.5024,13.4562,13.4793,41100.0
2006-02-07 09:35:00,17.48,17.51,17.46,17.48,20400.0,13.4716,13.4947,13.4562,13.4716,20400.0
2006-02-07 09:40:00,17.48,17.57,17.48,17.57,46500.0,13.4716,13.541,13.4716,13.541,46500.0
2006-02-07 09:45:00,17.58,17.61,17.53,17.53,30600.0,13.5487,13.5718,13.5102,13.5102,30600.0
2006-02-07 09:50:00,17.53,17.58,17.53,17.58,27600.0,13.5102,13.5487,13.5102,13.5487,27600.0
2006-02-07 09:55:00,17.57,17.57,17.51,17.53,30600.0,13.541,13.541,13.4947,13.5102,30600.0
2006-02-07 10:00:00,17.53,17.55,17.51,17.52,48300.0,13.5102,13.5256,13.4947,13.5024,48300.0
2006-02-07 10:05:00,17.52,17.53,17.49,17.53,28800.0,13.5024,13.5102,13.4793,13.5102,28800.0
2006-02-07 10:10:00,17.53,17.53,17.48,17.51,46500.0,13.5102,13.5102,13.4716,13.4947,46500.0
2006-02-07 10:15:00,17.51,17.53,17.51,17.52,30900.0,13.4947,13.5102,13.4947,13.5024,30900.0
2006-02-07 10:20:00,17.52,17.52,17.43,17.45,44100.0,13.5024,13.5024,13.4331,13.4485,44100.0
2006-02-07 10:25:00,17.45,17.48,17.45,17.48,28200.0,13.4485,13.4716,13.4485,13.4716,28200.0
2006-02-07 10:30:00,17.46,17.49,17.46,17.49,25800.0,13.4562,13.4793,13.4562,13.4793,25800.0
2006-02-07 10:35:00,17.49,17.5,17.44,17.44,30900.0,13.4793,13.487,13.4408,13.4408,30900.0
2006-02-07 10:40:00,17.44,17.44,17.42,17.44,68700.0,13.4408,13.4408,13.4254,13.4408,68700.0
2006-02-07 10:45:00,17.44,17.46,17.44,17.46,19200.0,13.4408,13.4562,13.4408,13.4562,19200.0
2006-02-07 10:50:00,17.46,17.47,17.45,17.46,19800.0,13.4562,13.4639,13.4485,13.4562,19800.0
2006-02-07 10:55:00,17.46,17.49,17.46,17.49,18000.0,13.4562,13.4793,13.4562,13.4793,18000.0
2006-02-07 11:00:00,17.48,17.52,17.48,17.51,30000.0,13.4716,13.5024,13.4716,13.4947,30000.0
2006-02-07 11:05:00,17.52,17.54,17.51,17.51,30000.0,13.5024,13.5179,13.4947,13.4947,30000.0
2006-02-07 11:10:00,17.51,17.52,17.5,17.51,27000.0,13.4947,13.5024,13.487,13.4947,27000.0
2006-02-07 11:15:00,17.51,17.53,17.51,17.53,16800.0,13.4947,13.5102,13.4947,13.5102,16800.0
2006-02-07 11:20:00,17.53,17.59,17.53,17.59,18900.0,13.5102,13.5564,13.5102,13.5564,18900.0
2006-02-07 11:25:00,17.59,17.61,17.56,17.57,39300.0,13.5564,13.5718,13.5333,13.541,39300.0
2006-02-07 11:30:00,17.57,17.6,17.57,17.58,18600.0,13.541,13.5641,13.541,13.5487,18600.0
2006-02-07 11:35:00,17.59,17.6,17.55,17.56,20700.0,13.5564,13.5641,13.5256,13.5333,20700.0
2006-02-07 11:40:00,17.56,17.57,17.56,17.56,14700.0,13.5333,13.541,13.5333,13.5333,14700.0
2006-02-07 11:45:00,17.56,17.59,17.55,17.55,18300.0,13.5333,13.5564,13.5256,13.5256,18300.0
2006-02-07 11:50:00,17.56,17.56,17.52,17.54,37800.0,13.5333,13.5333,13.5024,13.5179,37800.0
2006-02-07 11:55:00,17.54,17.55,17.53,17.54,131100.0,13.5179,13.5256,13.5102,13.5179,131100.0
2006-02-07 12:00:00,17.54,17.54,17.52,17.52,55800.0,13.5179,13.5179,13.5024,13.5024,55800.0
2006-02-07 12:05:00,17.52,17.53,17.5,17.5,46500.0,13.5024,13.5102,13.487,13.487,46500.0
2006-02-07 12:10:00,17.5,17.51,17.49,17.5,23100.0,13.487,13.4947,13.4793,13.487,23100.0
2006-02-07 12:15:00,17.49,17.5,17.48,17.48,27900.0,13.4793,13.487,13.4716,13.4716,27900.0
2006-02-07 12:20:00,17.47,17.5,17.47,17.5,35100.0,13.4639,13.487,13.4639,13.487,35100.0
2006-02-07 12:25:00,17.5,17.5,17.47,17.48,32400.0,13.487,13.487,13.4639,13.4716,32400.0
2006-02-07 12:30:00,17.48,17.48,17.47,17.48,42600.0,13.4716,13.4716,13.4639,13.4716,42600.0
2006-02-07 12:35:00,17.48,17.48,17.47,17.48,32100.0,13.4716,13.4716,13.4639,13.4716,32100.0
2006-02-07 12:40:00,17.48,17.48,17.47,17.47,21300.0,13.4716,13.4716,13.4639,13.4639,21300.0
2006-02-07 12:45:00,17.47,17.48,17.45,17.45,22800.0,13.4639,13.4716,13.4485,13.4485,22800.0
2006-02-07 12:50:00,17.45,17.48,17.45,17.47,48300.0,13.4485,13.4716,13.4485,13.4639,48300.0
2006-02-07 12:55:00,17.47,17.49,17.47,17.49,21900.0,13.4639,13.4793,13.4639,13.4793,21900.0
2006-02-07 13:00:00,17.48,17.49,17.46,17.47,38700.0,13.4716,13.4793,13.4562,13.4639,38700.0
2006-02-07 13:05:00,17.46,17.48,17.45,17.45,50100.0,13.4562,13.4716,13.4485,13.4485,50100.0
2006-02-07 13:10:00,17.43,17.45,17.43,17.43,42000.0,13.4331,13.4485,13.4331,13.4331,42000.0
2006-02-07 13:15:00,17.44,17.46,17.44,17.46,16500.0,13.4408,13.4562,13.4408,13.4562,16500.0
2006-02-07 13:20:00,17.46,17.46,17.44,17.45,26700.0,13.4562,13.4562,13.4408,13.4485,26700.0
2006-02-07 13:25:00,17.44,17.46,17.43,17.43,54600.0,13.4408,13.4562,13.4331,13.4331,54600.0
2006-02-07 13:30:00,17.42,17.42,17.4,17.42,85500.0,13.4254,13.4254,13.41,13.4254,85500.0
2006-02-07 13:35:00,17.43,17.44,17.42,17.44,22800.0,13.4331,13.4408,13.4254,13.4408,22800.0
2006-02-07 13:40:00,17.44,17.46,17.44,17.45,35700.0,13.4408,13.4562,13.4408,13.4485,35700.0
2006-02-07 13:45:00,17.44,17.45,17.44,17.45,7500.0,13.4408,13.4485,13.4408,13.4485,7500.0
2006-02-07 13:50:00,17.45,17.46,17.44,17.46,17100.0,13.4485,13.4562,13.4408,13.4562,17100.0
2006-02-07 13:55:00,17.46,17.47,17.46,17.46,13500.0,13.4562,13.4639,13.4562,13.4562,13500.0
2006-02-07 14:00:00,17.46,17.46,17.43,17.44,18600.0,13.4562,13.4562,13.4331,13.4408,18600.0
2006-02-07 14:05:00,17.44,17.47,17.44,17.46,21300.0,13.4408,13.4639,13.4408,13.4562,21300.0
2006-02-07 14:10:00,17.46,17.47,17.45,17.47,21900.0,13.4562,13.4639,13.4485,13.4639,21900.0
2006-02-07 14:15:00,17.47,17.47,17.44,17.45,41700.0,13.4639,13.4639,13.4408,13.4485,41700.0
2006-02-07 14:20:00,17.45,17.45,17.4,17.41,37800.0,13.4485,13.4485,13.41,13.4177,37800.0
2006-02-07 14:25:00,17.4,17.44,17.4,17.44,39300.0,13.41,13.4408,13.41,13.4408,39300.0
2006-02-07 14:30:00,17.44,17.44,17.43,17.43,11700.0,13.4408,13.4408,13.4331,13.4331,11700.0
2006-02-07 14:35:00,17.43,17.44,17.4,17.4,37800.0,13.4331,13.4408,13.41,13.41,37800.0
2006-02-07 14:40:00,17.4,17.4,17.39,17.4,7200.0,13.41,13.41,13.4023,13.41,7200.0
2006-02-07 14:45:00,17.4,17.4,17.38,17.39,48900.0,13.41,13.41,13.3945,13.4023,48900.0
2006-02-07 14:50:00,17.39,17.41,17.39,17.39,33000.0,13.4023,13.4177,13.4023,13.4023,33000.0
2006-02-07 14:55:00,17.39,17.39,17.34,17.34,70500.0,13.4023,13.4023,13.3637,13.3637,70500.0
2006-02-07 15:00:00,17.34,17.36,17.29,17.3,68400.0,13.3637,13.3791,13.3252,13.3329,68400.0
2006-02-07 15:05:00,17.3,17.3,17.28,17.3,66900.0,13.3329,13.3329,13.3175,13.3329,66900.0
2006-02-07 15:10:00,17.3,17.34,17.29,17.34,46200.0,13.3329,13.3637,13.3252,13.3637,46200.0
2006-02-07 15:15:00,17.34,17.34,17.31,17.33,85200.0,13.3637,13.3637,13.3406,13.356,85200.0
2006-02-07 15:20:00,17.33,17.36,17.33,17.35,131400.0,13.356,13.3791,13.356,13.3714,131400.0
2006-02-07 15:25:00,17.35,17.37,17.35,17.35,96300.0,13.3714,13.3868,13.3714,13.3714,96300.0
2006-02-07 15:30:00,17.35,17.35,17.33,17.34,86400.0,13.3714,13.3714,13.356,13.3637,86400.0
2006-02-07 15:35:00,17.34,17.36,17.34,17.36,53100.0,13.3637,13.3791,13.3637,13.3791,53100.0
2006-02-07 15:40:00,17.36,17.4,17.36,17.38,85500.0,13.3791,13.41,13.3791,13.3945,85500.0
2006-02-07 15:45:00,17.38,17.38,17.34,17.34,113400.0,13.3945,13.3945,13.3637,13.3637,113400.0
2006-02-07 15:50:00,17.34,17.36,17.32,17.33,158400.0,13.3637,13.3791,13.3483,13.356,158400.0
2006-02-07 15:55:00,17.33,17.35,17.32,17.32,155100.0,13.356,13.3714,13.3483,13.3483,155100.0
2006-02-08 09:30:00,17.31,17.33,17.29,17.29,48600.0,13.3406,13.356,13.3252,13.3252,48600.0
2006-02-08 09:35:00,17.32,17.33,17.29,17.3,22500.0,13.3483,13.356,13.3252,13.3329,22500.0
2006-02-08 09:40:00,17.31,17.33,17.29,17.31,53100.0,13.3406,13.356,13.3252,13.3406,53100.0
2006-02-08 09:45:00,17.32,17.32,17.28,17.28,35100.0,13.3483,13.3483,13.3175,13.3175,35100.0
2006-02-08 09:50:00,17.28,17.29,17.24,17.28,31500.0,13.3175,13.3252,13.2867,13.3175,31500.0
2006-02-08 09:55:00,17.29,17.32,17.29,17.32,28500.0,13.3252,13.3483,13.3252,13.3483,28500.0
2006-02-08 10:00:00,17.33,17.33,17.28,17.3,42600.0,13.356,13.356,13.3175,13.3329,42600.0
2006-02-08 10:05:00,17.3,17.3,17.27,17.27,17700.0,13.3329,13.3329,13.3098,13.3098,17700.0
2006-02-08 10:10:00,17.27,17.31,17.27,17.31,25500.0,13.3098,13.3406,13.3098,13.3406,25500.0
2006-02-08 10:15:00,17.31,17.31,17.3,17.31,23400.0,13.3406,13.3406,13.3329,13.3406,23400.0
2006-02-08 10:20:00,17.31,17.32,17.3,17.31,26700.0,13.3406,13.3483,13.3329,13.3406,26700.0
2006-02-08 10:25:00,17.32,17.34,17.32,17.33,66900.0,13.3483,13.3637,13.3483,13.356,66900.0
2006-02-08 10:30:00,17.33,17.36,17.33,17.36,104100.0,13.356,13.3791,13.356,13.3791,104100.0
2006-02-08 10:35:00,17.37,17.37,17.32,17.33,47700.0,13.3868,13.3868,13.3483,13.356,47700.0
2006-02-08 10:40:00,17.32,17.33,17.29,17.3,28800.0,13.3483,13.356,13.3252,13.3329,28800.0
2006-02-08 10:45:00,17.3,17.3,17.29,17.3,16500.0,13.3329,13.3329,13.3252,13.3329,16500.0
2006-02-08 10:50:00,17.29,17.3,17.27,17.29,26700.0,13.3252,13.3329,13.3098,13.3252,26700.0
2006-02-08 10:55:00,17.3,17.34,17.3,17.34,42000.0,13.3329,13.3637,13.3329,13.3637,42000.0
2006-02-08 11:00:00,17.34,17.38,17.34,17.38,54900.0,13.3637,13.3945,13.3637,13.3945,54900.0
2006-02-08 11:05:00,17.38,17.38,17.34,17.35,36000.0,13.3945,13.3945,13.3637,13.3714,36000.0
2006-02-08 11:10:00,17.35,17.35,17.34,17.35,25500.0,13.3714,13.3714,13.3637,13.3714,25500.0
2006-02-08 11:15:00,17.35,17.35,17.34,17.34,18900.0,13.3714,13.3714,13.3637,13.3637,18900.0
2006-02-08 11:20:00,17.33,17.34,17.33,17.33,11100.0,13.356,13.3637,13.356,13.356,11100.0
2006-02-08 11:25:00,17.33,17.35,17.33,17.34,42600.0,13.356,13.3714,13.356,13.3637,42600.0
2006-02-08 11:30:00,17.34,17.34,17.33,17.34,15000.0,13.3637,13.3637,13.356,13.3637,15000.0
2006-02-08 11:35:00,17.34,17.34,17.33,17.33,26700.0,13.3637,13.3637,13.356,13.356,26700.0
2006-02-08 11:40:00,17.33,17.33,17.33,17.33,16200.0,13.356,13.356,13.356,13.356,16200.0
2006-02-08 11:45:00,17.33,17.33,17.33,17.33,18900.0,13.356,13.356,13.356,13.356,18900.0
2006-02-08 11:50:00,17.33,17.42,17.33,17.41,144300.0,13.356,13.4254,13.356,13.4177,144300.0
2006-02-08 11:55:00,17.41,17.42,17.38,17.42,42000.0,13.4177,13.4254,13.3945,13.4254,42000.0
2006-02-08 12:00:00,17.42,17.48,17.41,17.47,89400.0,13.4254,13.4716,13.4177,13.4639,89400.0
2006-02-08 12:05:00,17.47,17.48,17.44,17.45,34500.0,13.4639,13.4716,13.4408,13.4485,34500.0
2006-02-08 12:10:00,17.45,17.45,17.44,17.44,13500.0,13.4485,13.4485,13.4408,13.4408,13500.0
2006-02-08 12:15:00,17.44,17.44,17.43,17.43,22200.0,13.4408,13.4408,13.4331,13.4331,22200.0
2006-02-08 12:20:00,17.43,17.47,17.43,17.46,18600.0,13.4331,13.4639,13.4331,13.4562,18600.0
2006-02-08 12:25:00,17.47,17.47,17.46,17.47,20700.0,13.4639,13.4639,13.4562,13.4639,20700.0
2006-02-08 12:30:00,17.47,17.47,17.46,17.47,20400.0,13.4639,13.4639,13.4562,13.4639,20400.0
2006-02-08 12:35:00,17.47,17.47,17.46,17.46,46200.0,13.4639,13.4639,13.4562,13.4562,46200.0
2006-02-08 12:40:00,17.45,17.46,17.44,17.44,18000.0,13.4485,13.4562,13.4408,13.4408,18000.0
2006-02-08 12:45:00,17.44,17.45,17.44,17.44,12900.0,13.4408,13.4485,13.4408,13.4408,12900.0
2006-02-08 12:50:00,17.44,17.45,17.44,17.44,14100.0,13.4408,13.4485,13.4408,13.4408,14100.0
2006-02-08 12:55:00,17.44,17.44,17.43,17.43,10200.0,13.4408,13.4408,13.4331,13.4331,10200.0
2006-02-08 13:00:00,17.43,17.44,17.43,17.43,15900.0,13.4331,13.4408,13.4331,13.4331,15900.0
2006-02-08 13:05:00,17.43,17.43,17.42,17.42,33900.0,13.4331,13.4331,13.4254,13.4254,33900.0
2006-02-08 13:10:00,17.42,17.42,17.41,17.41,14700.0,13.4254,13.4254,13.4177,13.4177,14700.0
2006-02-08 13:15:00,17.41,17.41,17.41,17.41,9000.0,13.4177,13.4177,13.4177,13.4177,9000.0
2006-02-08 13:20:00,17.41,17.41,17.37,17.39,30000.0,13.4177,13.4177,13.3868,13.4023,30000.0
2006-02-08 13:25:00,17.39,17.42,17.39,17.41,22200.0,13.4023,13.4254,13.4023,13.4177,22200.0
2006-02-08 13:30:00,17.41,17.43,17.41,17.42,46800.0,13.4177,13.4331,13.4177,13.4254,46800.0
2006-02-08 13:35:00,17.42,17.42,17.4,17.41,11100.0,13.4254,13.4254,13.41,13.4177,11100.0
2006-02-08 13:40:00,17.41,17.43,17.41,17.43,9600.0,13.4177,13.4331,13.4177,13.4331,9600.0
2006-02-08 13:45:00,17.43,17.43,17.42,17.42,20100.0,13.4331,13.4331,13.4254,13.4254,20100.0
2006-02-08 13:50:00,17.42,17.43,17.41,17.43,24000.0,13.4254,13.4331,13.4177,13.4331,24000.0
2006-02-08 13:55:00,17.43,17.43,17.42,17.43,30300.0,13.4331,13.4331,13.4254,13.4331,30300.0
2006-02-08 14:00:00,17.43,17.43,17.41,17.41,41400.0,13.4331,13.4331,13.4177,13.4177,41400.0
2006-02-08 14:05:00,17.41,17.42,17.41,17.41,26700.0,13.4177,13.4254,13.4177,13.4177,26700.0
2006-02-08 14:10:00,17.41,17.42,17.41,17.42,39000.0,13.4177,13.4254,13.4177,13.4254,39000.0
2006-02-08 14:15:00,17.42,17.44,17.42,17.44,28200.0,13.4254,13.4408,13.4254,13.4408,28200.0
2006-02-08 14:20:00,17.44,17.5,17.44,17.5,73200.0,13.4408,13.487,13.4408,13.487,73200.0
2006-02-08 14:25:00,17.5,17.57,17.5,17.57,104100.0,13.487,13.541,13.487,13.541,104100.0
2006-02-08 14:30:00,17.57,17.57,17.53,17.53,73200.0,13.541,13.541,13.5102,13.5102,73200.0
2006-02-08 14:35:00,17.53,17.56,17.53,17.56,67500.0,13.5102,13.5333,13.5102,13.5333,67500.0
2006-02-08 14:40:00,17.56,17.56,17.54,17.54,32700.0,13.5333,13.5333,13.5179,13.5179,32700.0
2006-02-08 14:45:00,17.54,17.55,17.54,17.54,18900.0,13.5179,13.5256,13.5179,13.5179,18900.0
2006-02-08 14:50:00,17.54,17.55,17.51,17.53,37800.0,13.5179,13.5256,13.4947,13.5102,37800.0
2006-02-08 14:55:00,17.53,17.54,17.52,17.53,27900.0,13.5102,13.5179,13.5024,13.5102,27900.0
2006-02-08 15:00:00,17.53,17.56,17.51,17.56,36900.0,13.5102,13.5333,13.4947,13.5333,36900.0
2006-02-08 15:05:00,17.56,17.59,17.55,17.59,51000.0,13.5333,13.5564,13.5256,13.5564,51000.0
2006-02-08 15:10:00,17.59,17.59,17.58,17.59,40200.0,13.5564,13.5564,13.5487,13.5564,40200.0
2006-02-08 15:15:00,17.59,17.62,17.59,17.59,31200.0,13.5564,13.5795,13.5564,13.5564,31200.0
2006-02-08 15:20:00,17.59,17.59,17.56,17.57,22800.0,13.5564,13.5564,13.5333,13.541,22800.0
2006-02-08 15:25:00,17.57,17.58,17.56,17.57,24900.0,13.541,13.5487,13.5333,13.541,24900.0
2006-02-08 15:30:00,17.56,17.58,17.56,17.58,30000.0,13.5333,13.5487,13.5333,13.5487,30000.0
2006-02-08 15:35:00,17.58,17.6,17.58,17.6,70500.0,13.5487,13.5641,13.5487,13.5641,70500.0
2006-02-08 15:40:00,17.6,17.66,17.6,17.66,75600.0,13.5641,13.6103,13.5641,13.6103,75600.0
2006-02-08 15:45:00,17.65,17.67,17.65,17.67,104700.0,13.6026,13.618,13.6026,13.618,104700.0
2006-02-08 15:50:00,17.67,17.67,17.61,17.61,91200.0,13.618,13.618,13.5718,13.5718,91200.0
2006-02-08 15:55:00,17.61,17.61,17.59,17.61,64500.0,13.5718,13.5718,13.5564,13.5718,64500.0
2006-02-09 09:30:00,17.62,17.7,17.62,17.65,36900.0,13.5795,13.6412,13.5795,13.6026,36900.0
2006-02-09 09:35:00,17.67,17.72,17.62,17.71,15000.0,13.618,13.6566,13.5795,13.6489,15000.0
2006-02-09 09:40:00,17.72,17.74,17.67,17.68,40800.0,13.6566,13.672,13.618,13.6258,40800.0
2006-02-09 09:45:00,17.68,17.73,17.68,17.73,22500.0,13.6258,13.6643,13.6258,13.6643,22500.0
2006-02-09 09:50:00,17.74,17.77,17.69,17.69,52800.0,13.672,13.6951,13.6335,13.6335,52800.0
2006-02-09 09:55:00,17.71,17.71,17.66,17.68,26400.0,13.6489,13.6489,13.6103,13.6258,26400.0
2006-02-09 10:00:00,17.71,17.71,17.67,17.68,18900.0,13.6489,13.6489,13.618,13.6258,18900.0
2006-02-09 10:05:00,17.68,17.71,17.67,17.67,30600.0,13.6258,13.6489,13.618,13.618,30600.0
2006-02-09 10:10:00,17.67,17.68,17.65,17.68,23700.0,13.618,13.6258,13.6026,13.6258,23700.0
2006-02-09 10:15:00,17.68,17.71,17.68,17.69,21300.0,13.6258,13.6489,13.6258,13.6335,21300.0
2006-02-09 10:20:00,17.68,17.71,17.68,17.71,24300.0,13.6258,13.6489,13.6258,13.6489,24300.0
2006-02-09 10:25:00,17.72,17.76,17.71,17.75,14400.0,13.6566,13.6874,13.6489,13.6797,14400.0
2006-02-09 10:30:00,17.76,17.77,17.76,17.76,27900.0,13.6874,13.6951,13.6874,13.6874,27900.0
2006-02-09 10:35:00,17.76,17.77,17.74,17.74,33600.0,13.6874,13.6951,13.672,13.672,33600.0
2006-02-09 10:40:00,17.73,17.73,17.69,17.7,14100.0,13.6643,13.6643,13.6335,13.6412,14100.0
2006-02-09 10:45:00,17.71,17.71,17.7,17.7,18000.0,13.6489,13.6489,13.6412,13.6412,18000.0
2006-02-09 10:50:00,17.7,17.7,17.65,17.66,41700.0,13.6412,13.6412,13.6026,13.6103,41700.0
2006-02-09 10:55:00,17.65,17.66,17.63,17.63,42300.0,13.6026,13.6103,13.5872,13.5872,42300.0
2006-02-09 11:00:00,17.63,17.65,17.63,17.65,34500.0,13.5872,13.6026,13.5872,13.6026,34500.0
2006-02-09 11:05:00,17.65,17.66,17.64,17.65,29700.0,13.6026,13.6103,13.5949,13.6026,29700.0
2006-02-09 11:10:00,17.65,17.65,17.64,17.64,30600.0,13.6026,13.6026,13.5949,13.5949,30600.0
2006-02-09 11:15:00,17.64,17.64,17.62,17.62,17700.0,13.5949,13.5949,13.5795,13.5795,17700.0
2006-02-09 11:20:00,17.62,17.63,17.62,17.62,21600.0,13.5795,13.5872,13.5795,13.5795,21600.0
2006-02-09 11:25:00,17.63,17.64,17.63,17.63,6000.0,13.5872,13.5949,13.5872,13.5872,6000.0
2006-02-09 11:30:00,17.63,17.68,17.63,17.68,20400.0,13.5872,13.6258,13.5872,13.6258,20400.0
2006-02-09 11:35:00,17.68,17.69,17.68,17.69,20100.0,13.6258,13.6335,13.6258,13.6335,20100.0
2006-02-09 11:40:00,17.69,17.69,17.68,17.69,14400.0,13.6335,13.6335,13.6258,13.6335,14400.0
2006-02-09 11:45:00,17.69,17.69,17.65,17.65,17100.0,13.6335,13.6335,13.6026,13.6026,17100.0
2006-02-09 11:50:00,17.66,17.68,17.66,17.66,8100.0,13.6103,13.6258,13.6103,13.6103,8100.0
2006-02-09 11:55:00,17.67,17.68,17.67,17.68,4200.0,13.618,13.6258,13.618,13.6258,4200.0
2006-02-09 12:00:00,17.69,17.69,17.68,17.68,12900.0,13.6335,13.6335,13.6258,13.6258,12900.0
2006-02-09 12:05:00,17.68,17.68,17.67,17.67,15000.0,13.6258,13.6258,13.618,13.618,15000.0
2006-02-09 12:10:00,17.67,17.67,17.66,17.66,11400.0,13.618,13.618,13.6103,13.6103,11400.0
2006-02-09 12:15:00,17.66,17.67,17.66,17.67,10800.0,13.6103,13.618,13.6103,13.618,10800.0
2006-02-09 12:20:00,17.66,17.66,17.65,17.66,15600.0,13.6103,13.6103,13.6026,13.6103,15600.0
2006-02-09 12:25:00,17.66,17.68,17.66,17.66,42600.0,13.6103,13.6258,13.6103,13.6103,42600.0
2006-02-09 12:30:00,17.66,17.66,17.64,17.64,23700.0,13.6103,13.6103,13.5949,13.5949,23700.0
2006-02-09 12:35:00,17.64,17.67,17.63,17.67,48900.0,13.5949,13.618,13.5872,13.618,48900.0
2006-02-09 12:40:00,17.67,17.67,17.65,17.65,28500.0,13.618,13.618,13.6026,13.6026,28500.0
2006-02-09 12:45:00,17.65,17.66,17.64,17.65,48000.0,13.6026,13.6103,13.5949,13.6026,48000.0
2006-02-09 12:50:00,17.64,17.64,17.63,17.63,18600.0,13.5949,13.5949,13.5872,13.5872,18600.0
2006-02-09 12:55:00,17.62,17.64,17.62,17.63,12600.0,13.5795,13.5949,13.5795,13.5872,12600.0
2006-02-09 13:00:00,17.63,17.66,17.63,17.63,36300.0,13.5872,13.6103,13.5872,13.5872,36300.0
2006-02-09 13:05:00,17.64,17.64,17.62,17.63,9000.0,13.5949,13.5949,13.5795,13.5872,9000.0
2006-02-09 13:10:00,17.63,17.65,17.63,17.64,19500.0,13.5872,13.6026,13.5872,13.5949,19500.0
2006-02-09 13:15:00,17.64,17.65,17.63,17.63,22800.0,13.5949,13.6026,13.5872,13.5872,22800.0
2006-02-09 13:20:00,17.63,17.63,17.61,17.62,11700.0,13.5872,13.5872,13.5718,13.5795,11700.0
2006-02-09 13:25:00,17.63,17.64,17.62,17.62,19500.0,13.5872,13.5949,13.5795,13.5795,19500.0
2006-02-09 13:30:00,17.63,17.63,17.62,17.62,17700.0,13.5872,13.5872,13.5795,13.5795,17700.0
2006-02-09 13:35:00,17.62,17.64,17.62,17.64,28200.0,13.5795,13.5949,13.5795,13.5949,28200.0
2006-02-09 13:40:00,17.63,17.64,17.61,17.61,17700.0,13.5872,13.5949,13.5718,13.5718,17700.0
2006-02-09 13:45:00,17.62,17.62,17.6,17.6,10500.0,13.5795,13.5795,13.5641,13.5641,10500.0
2006-02-09 13:50:00,17.61,17.64,17.6,17.63,46200.0,13.5718,13.5949,13.5641,13.5872,46200.0
2006-02-09 13:55:00,17.64,17.64,17.63,17.64,17700.0,13.5949,13.5949,13.5872,13.5949,17700.0
2006-02-09 14:00:00,17.64,17.64,17.62,17.62,15000.0,13.5949,13.5949,13.5795,13.5795,15000.0
2006-02-09 14:05:00,17.62,17.62,17.58,17.58,24900.0,13.5795,13.5795,13.5487,13.5487,24900.0
2006-02-09 14:10:00,17.58,17.58,17.56,17.57,31800.0,13.5487,13.5487,13.5333,13.541,31800.0
2006-02-09 14:15:00,17.57,17.57,17.57,17.57,14400.0,13.541,13.541,13.541,13.541,14400.0
2006-02-09 14:20:00,17.57,17.58,17.56,17.58,14400.0,13.541,13.5487,13.5333,13.5487,14400.0
2006-02-09 14:25:00,17.58,17.59,17.56,17.56,44700.0,13.5487,13.5564,13.5333,13.5333,44700.0
2006-02-09 14:30:00,17.56,17.59,17.56,17.58,24000.0,13.5333,13.5564,13.5333,13.5487,24000.0
2006-02-09 14:35:00,17.58,17.58,17.57,17.58,18000.0,13.5487,13.5487,13.541,13.5487,18000.0
2006-02-09 14:40:00,17.58,17.59,17.58,17.59,21300.0,13.5487,13.5564,13.5487,13.5564,21300.0
2006-02-09 14:45:00,17.59,17.61,17.59,17.59,19800.0,13.5564,13.5718,13.5564,13.5564,19800.0
2006-02-09 14:50:00,17.59,17.59,17.58,17.58,24300.0,13.5564,13.5564,13.5487,13.5487,24300.0
2006-02-09 14:55:00,17.59,17.61,17.59,17.6,23700.0,13.5564,13.5718,13.5564,13.5641,23700.0
2006-02-09 15:00:00,17.6,17.6,17.57,17.57,18600.0,13.5641,13.5641,13.541,13.541,18600.0
2006-02-09 15:05:00,17.57,17.57,17.53,17.55,33000.0,13.541,13.541,13.5102,13.5256,33000.0
2006-02-09 15:10:00,17.55,17.55,17.52,17.52,26100.0,13.5256,13.5256,13.5024,13.5024,26100.0
2006-02-09 15:15:00,17.52,17.55,17.52,17.54,40200.0,13.5024,13.5256,13.5024,13.5179,40200.0
2006-02-09 15:20:00,17.54,17.55,17.54,17.55,29100.0,13.5179,13.5256,13.5179,13.5256,29100.0
2006-02-09 15:25:00,17.54,17.55,17.52,17.52,27600.0,13.5179,13.5256,13.5024,13.5024,27600.0
2006-02-09 15:30:00,17.52,17.53,17.5,17.5,28800.0,13.5024,13.5102,13.487,13.487,28800.0
2006-02-09 15:35:00,17.5,17.51,17.5,17.51,52800.0,13.487,13.4947,13.487,13.4947,52800.0
2006-02-09 15:40:00,17.51,17.51,17.48,17.48,33000.0,13.4947,13.4947,13.4716,13.4716,33000.0
2006-02-09 15:45:00,17.48,17.5,17.48,17.48,55500.0,13.4716,13.487,13.4716,13.4716,55500.0
2006-02-09 15:50:00,17.48,17.51,17.48,17.5,68100.0,13.4716,13.4947,13.4716,13.487,68100.0
2006-02-09 15:55:00,17.5,17.51,17.5,17.5,48000.0,13.487,13.4947,13.487,13.487,48000.0
2006-02-10 09:30:00,17.47,17.48,17.44,17.45,35400.0,13.4639,13.4716,13.4408,13.4485,35400.0
2006-02-10 09:35:00,17.45,17.46,17.39,17.45,22200.0,13.4485,13.4562,13.4023,13.4485,22200.0
2006-02-10 09:40:00,17.44,17.47,17.42,17.45,37800.0,13.4408,13.4639,13.4254,13.4485,37800.0
2006-02-10 09:45:00,17.42,17.44,17.4,17.42,48300.0,13.4254,13.4408,13.41,13.4254,48300.0
2006-02-10 09:50:00,17.43,17.5,17.41,17.5,39000.0,13.4331,13.487,13.4177,13.487,39000.0
2006-02-10 09:55:00,17.49,17.5,17.46,17.46,38100.0,13.4793,13.487,13.4562,13.4562,38100.0
2006-02-10 10:00:00,17.46,17.47,17.44,17.46,22500.0,13.4562,13.4639,13.4408,13.4562,22500.0
2006-02-10 10:05:00,17.46,17.47,17.46,17.46,17700.0,13.4562,13.4639,13.4562,13.4562,17700.0
2006-02-10 10:10:00,17.46,17.47,17.46,17.47,23700.0,13.4562,13.4639,13.4562,13.4639,23700.0
2006-02-10 10:15:00,17.46,17.47,17.45,17.45,16200.0,13.4562,13.4639,13.4485,13.4485,16200.0
2006-02-10 10:20:00,17.46,17.46,17.44,17.44,24600.0,13.4562,13.4562,13.4408,13.4408,24600.0
2006-02-10 10:25:00,17.43,17.44,17.41,17.41,26100.0,13.4331,13.4408,13.4177,13.4177,26100.0
2006-02-10 10:30:00,17.41,17.43,17.36,17.37,17700.0,13.4177,13.4331,13.3791,13.3868,17700.0
2006-02-10 10:35:00,17.36,17.37,17.31,17.33,68100.0,13.3791,13.3868,13.3406,13.356,68100.0
2006-02-10 10:40:00,17.32,17.33,17.26,17.26,53700.0,13.3483,13.356,13.3021,13.3021,53700.0
2006-02-10 10:45:00,17.26,17.27,17.24,17.26,48600.0,13.3021,13.3098,13.2867,13.3021,48600.0
2006-02-10 10:50:00,17.27,17.33,17.26,17.33,54900.0,13.3098,13.356,13.3021,13.356,54900.0
2006-02-10 10:55:00,17.33,17.36,17.32,17.33,56100.0,13.356,13.3791,13.3483,13.356,56100.0
2006-02-10 11:00:00,17.33,17.34,17.3,17.34,51600.0,13.356,13.3637,13.3329,13.3637,51600.0
2006-02-10 11:05:00,17.34,17.36,17.33,17.36,56100.0,13.3637,13.3791,13.356,13.3791,56100.0
2006-02-10 11:10:00,17.36,17.37,17.35,17.36,101100.0,13.3791,13.3868,13.3714,13.3791,101100.0
2006-02-10 11:15:00,17.37,17.37,17.37,17.37,16500.0,13.3868,13.3868,13.3868,13.3868,16500.0
2006-02-10 11:20:00,17.36,17.37,17.35,17.37,62400.0,13.3791,13.3868,13.3714,13.3868,62400.0
2006-02-10 11:25:00,17.37,17.39,17.37,17.37,98400.0,13.3868,13.4023,13.3868,13.3868,98400.0
2006-02-10 11:30:00,17.37,17.4,17.37,17.39,80700.0,13.3868,13.41,13.3868,13.4023,80700.0
2006-02-10 11:35:00,17.39,17.41,17.39,17.41,33000.0,13.4023,13.4177,13.4023,13.4177,33000.0
2006-02-10 11:40:00,17.41,17.43,17.41,17.43,27000.0,13.4177,13.4331,13.4177,13.4331,27000.0
2006-02-10 11:45:00,17.43,17.45,17.43,17.43,13200.0,13.4331,13.4485,13.4331,13.4331,13200.0
2006-02-10 11:50:00,17.43,17.43,17.4,17.42,19500.0,13.4331,13.4331,13.41,13.4254,19500.0
2006-02-10 11:55:00,17.43,17.43,17.4,17.4,7500.0,13.4331,13.4331,13.41,13.41,7500.0
2006-02-10 12:00:00,17.4,17.42,17.4,17.42,20100.0,13.41,13.4254,13.41,13.4254,20100.0
2006-02-10 12:05:00,17.42,17.44,17.42,17.43,18600.0,13.4254,13.4408,13.4254,13.4331,18600.0
2006-02-10 12:10:00,17.43,17.43,17.42,17.42,66300.0,13.4331,13.4331,13.4254,13.4254,66300.0
2006-02-10 12:15:00,17.42,17.42,17.4,17.4,29400.0,13.4254,13.4254,13.41,13.41,29400.0
2006-02-10 12:20:00,17.4,17.43,17.4,17.42,61800.0,13.41,13.4331,13.41,13.4254,61800.0
2006-02-10 12:25:00,17.41,17.41,17.39,17.4,54000.0,13.4177,13.4177,13.4023,13.41,54000.0
2006-02-10 12:30:00,17.4,17.42,17.4,17.42,51300.0,13.41,13.4254,13.41,13.4254,51300.0
2006-02-10 12:35:00,17.42,17.43,17.41,17.42,27000.0,13.4254,13.4331,13.4177,13.4254,27000.0
2006-02-10 12:40:00,17.42,17.43,17.42,17.42,40500.0,13.4254,13.4331,13.4254,13.4254,40500.0
2006-02-10 12:45:00,17.43,17.43,17.42,17.42,29400.0,13.4331,13.4331,13.4254,13.4254,29400.0
2006-02-10 12:50:00,17.42,17.42,17.42,17.42,13500.0,13.4254,13.4254,13.4254,13.4254,13500.0
2006-02-10 12:55:00,17.42,17.42,17.42,17.42,10500.0,13.4254,13.4254,13.4254,13.4254,10500.0
2006-02-10 13:00:00,17.42,17.45,17.42,17.44,21000.0,13.4254,13.4485,13.4254,13.4408,21000.0
2006-02-10 13:05:00,17.44,17.44,17.43,17.43,6000.0,13.4408,13.4408,13.4331,13.4331,6000.0
2006-02-10 13:10:00,17.43,17.45,17.43,17.45,27000.0,13.4331,13.4485,13.4331,13.4485,27000.0
2006-02-10 13:15:00,17.45,17.48,17.45,17.47,15000.0,13.4485,13.4716,13.4485,13.4639,15000.0
2006-02-10 13:20:00,17.47,17.48,17.42,17.42,18300.0,13.4639,13.4716,13.4254,13.4254,18300.0
2006-02-10 13:25:00,17.42,17.42,17.39,17.39,12300.0,13.4254,13.4254,13.4023,13.4023,12300.0
2006-02-10 13:30:00,17.39,17.44,17.38,17.44,182400.0,13.4023,13.4408,13.3945,13.4408,182400.0
2006-02-10 13:35:00,17.44,17.44,17.43,17.43,31200.0,13.4408,13.4408,13.4331,13.4331,31200.0
2006-02-10 13:40:00,17.44,17.44,17.41,17.41,13200.0,13.4408,13.4408,13.4177,13.4177,13200.0
2006-02-10 13:45:00,17.41,17.42,17.4,17.42,17100.0,13.4177,13.4254,13.41,13.4254,17100.0
2006-02-10 13:50:00,17.42,17.44,17.42,17.44,18300.0,13.4254,13.4408,13.4254,13.4408,18300.0
2006-02-10 13:55:00,17.45,17.45,17.44,17.44,13200.0,13.4485,13.4485,13.4408,13.4408,13200.0
2006-02-10 14:00:00,17.45,17.48,17.45,17.47,26700.0,13.4485,13.4716,13.4485,13.4639,26700.0
2006-02-10 14:05:00,17.47,17.53,17.47,17.53,21300.0,13.4639,13.5102,13.4639,13.5102,21300.0
2006-02-10 14:10:00,17.53,17.56,17.53,17.55,25200.0,13.5102,13.5333,13.5102,13.5256,25200.0
2006-02-10 14:15:00,17.54,17.55,17.53,17.54,18900.0,13.5179,13.5256,13.5102,13.5179,18900.0
2006-02-10 14:20:00,17.53,17.55,17.53,17.53,16200.0,13.5102,13.5256,13.5102,13.5102,16200.0
2006-02-10 14:25:00,17.53,17.57,17.53,17.57,24900.0,13.5102,13.541,13.5102,13.541,24900.0
2006-02-10 14:30:00,17.57,17.58,17.57,17.58,15300.0,13.541,13.5487,13.541,13.5487,15300.0
2006-02-10 14:35:00,17.57,17.63,17.57,17.62,28800.0,13.541,13.5872,13.541,13.5795,28800.0
2006-02-10 14:40:00,17.62,17.63,17.61,17.61,21300.0,13.5795,13.5872,13.5718,13.5718,21300.0
2006-02-10 14:45:00,17.62,17.62,17.6,17.62,31800.0,13.5795,13.5795,13.5641,13.5795,31800.0
2006-02-10 14:50:00,17.61,17.64,17.61,17.64,20100.0,13.5718,13.5949,13.5718,13.5949,20100.0
2006-02-10 14:55:00,17.64,17.67,17.64,17.66,23100.0,13.5949,13.618,13.5949,13.6103,23100.0
2006-02-10 15:00:00,17.66,17.7,17.66,17.7,18600.0,13.6103,13.6412,13.6103,13.6412,18600.0
2006-02-10 15:05:00,17.7,17.72,17.69,17.71,39000.0,13.6412,13.6566,13.6335,13.6489,39000.0
2006-02-10 15:10:00,17.71,17.77,17.71,17.77,42600.0,13.6489,13.6951,13.6489,13.6951,42600.0
2006-02-10 15:15:00,17.76,17.78,17.76,17.77,37200.0,13.6874,13.7028,13.6874,13.6951,37200.0
2006-02-10 15:20:00,17.77,17.8,17.75,17.77,82800.0,13.6951,13.7182,13.6797,13.6951,82800.0
2006-02-10 15:25:00,17.77,17.78,17.7,17.7,56700.0,13.6951,13.7028,13.6412,13.6412,56700.0
2006-02-10 15:30:00,17.7,17.73,17.7,17.73,66300.0,13.6412,13.6643,13.6412,13.6643,66300.0
2006-02-10 15:35:00,17.73,17.73,17.68,17.68,58500.0,13.6643,13.6643,13.6258,13.6258,58500.0
2006-02-10 15:40:00,17.68,17.7,17.68,17.69,45300.0,13.6258,13.6412,13.6258,13.6335,45300.0
2006-02-10 15:45:00,17.69,17.72,17.69,17.71,40500.0,13.6335,13.6566,13.6335,13.6489,40500.0
2006-02-10 15:50:00,17.71,17.71,17.68,17.69,41100.0,13.6489,13.6489,13.6258,13.6335,41100.0
2006-02-10 15:55:00,17.69,17.69,17.67,17.69,45300.0,13.6335,13.6335,13.618,13.6335,45300.0
2006-02-13 09:30:00,17.67,17.7,17.65,17.67,36900.0,13.618,13.6412,13.6026,13.618,36900.0
2006-02-13 09:35:00,17.68,17.68,17.65,17.66,53700.0,13.6258,13.6258,13.6026,13.6103,53700.0
2006-02-13 09:40:00,17.66,17.67,17.64,17.67,68700.0,13.6103,13.618,13.5949,13.618,68700.0
2006-02-13 09:45:00,17.7,17.71,17.68,17.68,10200.0,13.6412,13.6489,13.6258,13.6258,10200.0
2006-02-13 09:50:00,17.68,17.7,17.67,17.68,22800.0,13.6258,13.6412,13.618,13.6258,22800.0
2006-02-13 09:55:00,17.68,17.68,17.64,17.64,44400.0,13.6258,13.6258,13.5949,13.5949,44400.0
2006-02-13 10:00:00,17.66,17.66,17.63,17.63,18300.0,13.6103,13.6103,13.5872,13.5872,18300.0
2006-02-13 10:05:00,17.63,17.64,17.63,17.63,15600.0,13.5872,13.5949,13.5872,13.5872,15600.0
2006-02-13 10:10:00,17.63,17.66,17.63,17.66,15300.0,13.5872,13.6103,13.5872,13.6103,15300.0
2006-02-13 10:15:00,17.66,17.67,17.64,17.64,14100.0,13.6103,13.618,13.5949,13.5949,14100.0
2006-02-13 10:20:00,17.63,17.64,17.62,17.64,26100.0,13.5872,13.5949,13.5795,13.5949,26100.0
2006-02-13 10:25:00,17.64,17.65,17.62,17.63,18300.0,13.5949,13.6026,13.5795,13.5872,18300.0
2006-02-13 10:30:00,17.64,17.66,17.64,17.66,17100.0,13.5949,13.6103,13.5949,13.6103,17100.0
2006-02-13 10:35:00,17.65,17.67,17.64,17.66,15900.0,13.6026,13.618,13.5949,13.6103,15900.0
2006-02-13 10:40:00,17.66,17.66,17.63,17.63,16200.0,13.6103,13.6103,13.5872,13.5872,16200.0
2006-02-13 10:45:00,17.63,17.64,17.61,17.61,28500.0,13.5872,13.5949,13.5718,13.5718,28500.0
2006-02-13 10:50:00,17.62,17.66,17.62,17.66,21300.0,13.5795,13.6103,13.5795,13.6103,21300.0
2006-02-13 10:55:00,17.65,17.66,17.65,17.66,10200.0,13.6026,13.6103,13.6026,13.6103,10200.0
2006-02-13 11:00:00,17.65,17.66,17.63,17.63,16200.0,13.6026,13.6103,13.5872,13.5872,16200.0
2006-02-13 11:05:00,17.63,17.64,17.63,17.63,18900.0,13.5872,13.5949,13.5872,13.5872,18900.0
2006-02-13 11:10:00,17.62,17.65,17.61,17.62,30300.0,13.5795,13.6026,13.5718,13.5795,30300.0
2006-02-13 11:15:00,17.62,17.63,17.6,17.61,21900.0,13.5795,13.5872,13.5641,13.5718,21900.0
2006-02-13 11:20:00,17.61,17.61,17.61,17.61,3600.0,13.5718,13.5718,13.5718,13.5718,3600.0
2006-02-13 11:25:00,17.61,17.61,17.61,17.61,7200.0,13.5718,13.5718,13.5718,13.5718,7200.0
2006-02-13 11:30:00,17.61,17.61,17.61,17.61,9600.0,13.5718,13.5718,13.5718,13.5718,9600.0
2006-02-13 11:35:00,17.61,17.63,17.61,17.63,6600.0,13.5718,13.5872,13.5718,13.5872,6600.0
2006-02-13 11:40:00,17.63,17.63,17.62,17.63,5100.0,13.5872,13.5872,13.5795,13.5872,5100.0
2006-02-13 11:45:00,17.62,17.62,17.62,17.62,3900.0,13.5795,13.5795,13.5795,13.5795,3900.0
2006-02-13 11:50:00,17.62,17.63,17.62,17.62,7500.0,13.5795,13.5872,13.5795,13.5795,7500.0
2006-02-13 11:55:00,17.62,17.62,17.61,17.62,7200.0,13.5795,13.5795,13.5718,13.5795,7200.0
2006-02-13 12:00:00,17.62,17.63,17.61,17.62,8100.0,13.5795,13.5872,13.5718,13.5795,8100.0
2006-02-13 12:05:00,17.63,17.63,17.62,17.62,3600.0,13.5872,13.5872,13.5795,13.5795,3600.0
2006-02-13 12:10:00,17.62,17.63,17.62,17.63,9900.0,13.5795,13.5872,13.5795,13.5872,9900.0
2006-02-13 12:15:00,17.63,17.63,17.62,17.62,5700.0,13.5872,13.5872,13.5795,13.5795,5700.0
2006-02-13 12:20:00,17.62,17.62,17.62,17.62,6000.0,13.5795,13.5795,13.5795,13.5795,6000.0
2006-02-13 12:25:00,17.62,17.62,17.62,17.62,3600.0,13.5795,13.5795,13.5795,13.5795,3600.0
2006-02-13 12:30:00,17.62,17.62,17.6,17.6,12300.0,13.5795,13.5795,13.5641,13.5641,12300.0
2006-02-13 12:35:00,17.61,17.61,17.58,17.58,25200.0,13.5718,13.5718,13.5487,13.5487,25200.0
2006-02-13 12:40:00,17.58,17.58,17.57,17.57,17700.0,13.5487,13.5487,13.541,13.541,17700.0
2006-02-13 12:45:00,17.57,17.6,17.57,17.6,9600.0,13.541,13.5641,13.541,13.5641,9600.0
2006-02-13 12:50:00,17.61,17.61,17.6,17.6,7800.0,13.5718,13.5718,13.5641,13.5641,7800.0
2006-02-13 12:55:00,17.6,17.61,17.59,17.6,15000.0,13.5641,13.5718,13.5564,13.5641,15000.0
2006-02-13 13:00:00,17.61,17.64,17.61,17.64,34500.0,13.5718,13.5949,13.5718,13.5949,34500.0
2006-02-13 13:05:00,17.64,17.66,17.64,17.66,14700.0,13.5949,13.6103,13.5949,13.6103,14700.0
2006-02-13 13:10:00,17.66,17.66,17.64,17.64,13200.0,13.6103,13.6103,13.5949,13.5949,13200.0
2006-02-13 13:15:00,17.64,17.64,17.63,17.63,13200.0,13.5949,13.5949,13.5872,13.5872,13200.0
2006-02-13 13:20:00,17.63,17.64,17.62,17.64,14400.0,13.5872,13.5949,13.5795,13.5949,14400.0
2006-02-13 13:25:00,17.64,17.65,17.64,17.64,11700.0,13.5949,13.6026,13.5949,13.5949,11700.0
2006-02-13 13:30:00,17.65,17.65,17.6,17.6,40800.0,13.6026,13.6026,13.5641,13.5641,40800.0
2006-02-13 13:35:00,17.61,17.62,17.61,17.62,12900.0,13.5718,13.5795,13.5718,13.5795,12900.0
2006-02-13 13:40:00,17.62,17.62,17.6,17.62,15300.0,13.5795,13.5795,13.5641,13.5795,15300.0
2006-02-13 13:45:00,17.62,17.67,17.62,17.67,23100.0,13.5795,13.618,13.5795,13.618,23100.0
2006-02-13 13:50:00,17.67,17.67,17.66,17.67,18600.0,13.618,13.618,13.6103,13.618,18600.0
2006-02-13 13:55:00,17.67,17.67,17.64,17.65,11100.0,13.618,13.618,13.5949,13.6026,11100.0
2006-02-13 14:00:00,17.65,17.66,17.65,17.65,11100.0,13.6026,13.6103,13.6026,13.6026,11100.0
2006-02-13 14:05:00,17.65,17.66,17.65,17.66,5400.0,13.6026,13.6103,13.6026,13.6103,5400.0
2006-02-13 14:10:00,17.65,17.67,17.64,17.64,14400.0,13.6026,13.618,13.5949,13.5949,14400.0
2006-02-13 14:15:00,17.64,17.66,17.63,17.66,9600.0,13.5949,13.6103,13.5872,13.6103,9600.0
2006-02-13 14:20:00,17.66,17.67,17.65,17.66,13800.0,13.6103,13.618,13.6026,13.6103,13800.0
2006-02-13 14:25:00,17.65,17.66,17.64,17.64,8100.0,13.6026,13.6103,13.5949,13.5949,8100.0
2006-02-13 14:30:00,17.65,17.65,17.61,17.62,17400.0,13.6026,13.6026,13.5718,13.5795,17400.0
2006-02-13 14:35:00,17.62,17.64,17.62,17.63,16500.0,13.5795,13.5949,13.5795,13.5872,16500.0
2006-02-13 14:40:00,17.63,17.64,17.63,17.63,8700.0,13.5872,13.5949,13.5872,13.5872,8700.0
2006-02-13 14:45:00,17.64,17.65,17.63,17.64,8100.0,13.5949,13.6026,13.5872,13.5949,8100.0
2006-02-13 14:50:00,17.64,17.64,17.59,17.59,27300.0,13.5949,13.5949,13.5564,13.5564,27300.0
2006-02-13 14:55:00,17.6,17.62,17.59,17.6,14700.0,13.5641,13.5795,13.5564,13.5641,14700.0
2006-02-13 15:00:00,17.6,17.63,17.6,17.62,12000.0,13.5641,13.5872,13.5641,13.5795,12000.0
2006-02-13 15:05:00,17.62,17.66,17.62,17.65,17100.0,13.5795,13.6103,13.5795,13.6026,17100.0
2006-02-13 15:10:00,17.65,17.65,17.65,17.65,11100.0,13.6026,13.6026,13.6026,13.6026,11100.0
2006-02-13 15:15:00,17.65,17.67,17.65,17.65,22200.0,13.6026,13.618,13.6026,13.6026,22200.0
2006-02-13 15:20:00,17.66,17.67,17.66,17.66,15600.0,13.6103,13.618,13.6103,13.6103,15600.0
2006-02-13 15:25:00,17.66,17.66,17.66,17.66,15300.0,13.6103,13.6103,13.6103,13.6103,15300.0
2006-02-13 15:30:00,17.66,17.72,17.66,17.7,43500.0,13.6103,13.6566,13.6103,13.6412,43500.0
2006-02-13 15:35:00,17.7,17.72,17.69,17.7,21300.0,13.6412,13.6566,13.6335,13.6412,21300.0
2006-02-13 15:40:00,17.7,17.71,17.69,17.7,26400.0,13.6412,13.6489,13.6335,13.6412,26400.0
2006-02-13 15:45:00,17.69,17.69,17.67,17.68,50100.0,13.6335,13.6335,13.618,13.6258,50100.0
2006-02-13 15:50:00,17.68,17.69,17.67,17.67,52500.0,13.6258,13.6335,13.618,13.618,52500.0
2006-02-13 15:55:00,17.68,17.68,17.67,17.68,28800.0,13.6258,13.6258,13.618,13.6258,28800.0
2006-02-14 09:30:00,17.71,17.75,17.71,17.75,40800.0,13.6489,13.6797,13.6489,13.6797,40800.0
2006-02-14 09:35:00,17.73,17.74,17.69,17.69,11700.0,13.6643,13.672,13.6335,13.6335,11700.0
2006-02-14 09:40:00,17.68,17.7,17.6,17.61,30900.0,13.6258,13.6412,13.5641,13.5718,30900.0
2006-02-14 09:45:00,17.61,17.63,17.57,17.63,44400.0,13.5718,13.5872,13.541,13.5872,44400.0
2006-02-14 09:50:00,17.63,17.68,17.63,17.67,16800.0,13.5872,13.6258,13.5872,13.618,16800.0
2006-02-14 09:55:00,17.67,17.71,17.67,17.68,26700.0,13.618,13.6489,13.618,13.6258,26700.0
2006-02-14 10:00:00,17.69,17.71,17.66,17.66,29400.0,13.6335,13.6489,13.6103,13.6103,29400.0
2006-02-14 10:05:00,17.67,17.7,17.65,17.69,13800.0,13.618,13.6412,13.6026,13.6335,13800.0
2006-02-14 10:10:00,17.69,17.71,17.68,17.71,15300.0,13.6335,13.6489,13.6258,13.6489,15300.0
2006-02-14 10:15:00,17.7,17.71,17.69,17.69,15900.0,13.6412,13.6489,13.6335,13.6335,15900.0
2006-02-14 10:20:00,17.69,17.73,17.69,17.73,23100.0,13.6335,13.6643,13.6335,13.6643,23100.0
2006-02-14 10:25:00,17.73,17.75,17.73,17.74,18000.0,13.6643,13.6797,13.6643,13.672,18000.0
2006-02-14 10:30:00,17.74,17.74,17.68,17.71,37500.0,13.672,13.672,13.6258,13.6489,37500.0
2006-02-14 10:35:00,17.7,17.7,17.68,17.69,22500.0,13.6412,13.6412,13.6258,13.6335,22500.0
2006-02-14 10:40:00,17.68,17.72,17.68,17.7,16200.0,13.6258,13.6566,13.6258,13.6412,16200.0
2006-02-14 10:45:00,17.7,17.74,17.7,17.72,26400.0,13.6412,13.672,13.6412,13.6566,26400.0
2006-02-14 10:50:00,17.72,17.73,17.71,17.72,44700.0,13.6566,13.6643,13.6489,13.6566,44700.0
2006-02-14 10:55:00,17.72,17.73,17.69,17.72,30900.0,13.6566,13.6643,13.6335,13.6566,30900.0
2006-02-14 11:00:00,17.72,17.76,17.72,17.75,39000.0,13.6566,13.6874,13.6566,13.6797,39000.0
2006-02-14 11:05:00,17.75,17.8,17.75,17.76,64500.0,13.6797,13.7182,13.6797,13.6874,64500.0
2006-02-14 11:10:00,17.76,17.79,17.75,17.76,35100.0,13.6874,13.7105,13.6797,13.6874,35100.0
2006-02-14 11:15:00,17.76,17.77,17.74,17.77,44700.0,13.6874,13.6951,13.672,13.6951,44700.0
2006-02-14 11:20:00,17.76,17.82,17.76,17.82,60300.0,13.6874,13.7336,13.6874,13.7336,60300.0
2006-02-14 11:25:00,17.83,17.83,17.79,17.8,60900.0,13.7414,13.7414,13.7105,13.7182,60900.0
2006-02-14 11:30:00,17.81,17.82,17.8,17.8,28800.0,13.7259,13.7336,13.7182,13.7182,28800.0
2006-02-14 11:35:00,17.8,17.81,17.76,17.78,101100.0,13.7182,13.7259,13.6874,13.7028,101100.0
2006-02-14 11:40:00,17.78,17.79,17.77,17.77,40800.0,13.7028,13.7105,13.6951,13.6951,40800.0
2006-02-14 11:45:00,17.78,17.79,17.76,17.78,28500.0,13.7028,13.7105,13.6874,13.7028,28500.0
2006-02-14 11:50:00,17.78,17.83,17.78,17.83,36600.0,13.7028,13.7414,13.7028,13.7414,36600.0
2006-02-14 11:55:00,17.83,17.87,17.83,17.87,51900.0,13.7414,13.7722,13.7414,13.7722,51900.0
2006-02-14 12:00:00,17.88,17.88,17.87,17.88,30000.0,13.7799,13.7799,13.7722,13.7799,30000.0
2006-02-14 12:05:00,17.88,17.9,17.88,17.88,23100.0,13.7799,13.7953,13.7799,13.7799,23100.0
2006-02-14 12:10:00,17.89,17.9,17.87,17.9,40800.0,13.7876,13.7953,13.7722,13.7953,40800.0
2006-02-14 12:15:00,17.9,17.93,17.9,17.9,51900.0,13.7953,13.8184,13.7953,13.7953,51900.0
2006-02-14 12:20:00,17.9,17.9,17.87,17.87,28500.0,13.7953,13.7953,13.7722,13.7722,28500.0
2006-02-14 12:25:00,17.87,17.87,17.85,17.87,24600.0,13.7722,13.7722,13.7568,13.7722,24600.0
2006-02-14 12:30:00,17.87,17.88,17.87,17.88,21300.0,13.7722,13.7799,13.7722,13.7799,21300.0
2006-02-14 12:35:00,17.87,17.87,17.86,17.86,16800.0,13.7722,13.7722,13.7645,13.7645,16800.0
2006-02-14 12:40:00,17.86,17.9,17.86,17.89,28500.0,13.7645,13.7953,13.7645,13.7876,28500.0
2006-02-14 12:45:00,17.88,17.9,17.88,17.9,13800.0,13.7799,13.7953,13.7799,13.7953,13800.0
2006-02-14 12:50:00,17.9,17.9,17.88,17.88,12300.0,13.7953,13.7953,13.7799,13.7799,12300.0
2006-02-14 12:55:00,17.88,17.88,17.85,17.86,25800.0,13.7799,13.7799,13.7568,13.7645,25800.0
2006-02-14 13:00:00,17.85,17.89,17.85,17.86,32400.0,13.7568,13.7876,13.7568,13.7645,32400.0
2006-02-14 13:05:00,17.86,17.87,17.85,17.85,16500.0,13.7645,13.7722,13.7568,13.7568,16500.0
2006-02-14 13:10:00,17.85,17.86,17.84,17.85,27000.0,13.7568,13.7645,13.7491,13.7568,27000.0
2006-02-14 13:15:00,17.85,17.87,17.85,17.86,21300.0,13.7568,13.7722,13.7568,13.7645,21300.0
2006-02-14 13:20:00,17.86,17.87,17.84,17.85,27000.0,13.7645,13.7722,13.7491,13.7568,27000.0
2006-02-14 13:25:00,17.85,17.86,17.84,17.85,27000.0,13.7568,13.7645,13.7491,13.7568,27000.0
2006-02-14 13:30:00,17.86,17.86,17.83,17.83,43500.0,13.7645,13.7645,13.7414,13.7414,43500.0
2006-02-14 13:35:00,17.83,17.84,17.83,17.84,31200.0,13.7414,13.7491,13.7414,13.7491,31200.0
2006-02-14 13:40:00,17.84,17.85,17.82,17.83,46500.0,13.7491,13.7568,13.7336,13.7414,46500.0
2006-02-14 13:45:00,17.84,17.84,17.78,17.79,49200.0,13.7491,13.7491,13.7028,13.7105,49200.0
2006-02-14 13:50:00,17.79,17.79,17.77,17.77,21300.0,13.7105,13.7105,13.6951,13.6951,21300.0
2006-02-14 13:55:00,17.77,17.77,17.73,17.73,45000.0,13.6951,13.6951,13.6643,13.6643,45000.0
2006-02-14 14:00:00,17.72,17.74,17.72,17.74,59400.0,13.6566,13.672,13.6566,13.672,59400.0
2006-02-14 14:05:00,17.74,17.79,17.74,17.78,43500.0,13.672,13.7105,13.672,13.7028,43500.0
2006-02-14 14:10:00,17.79,17.8,17.78,17.79,36900.0,13.7105,13.7182,13.7028,13.7105,36900.0
2006-02-14 14:15:00,17.79,17.79,17.77,17.79,25500.0,13.7105,13.7105,13.6951,13.7105,25500.0
2006-02-14 14:20:00,17.78,17.8,17.78,17.78,22800.0,13.7028,13.7182,13.7028,13.7028,22800.0
2006-02-14 14:25:00,17.78,17.8,17.77,17.78,41400.0,13.7028,13.7182,13.6951,13.7028,41400.0
2006-02-14 14:30:00,17.78,17.79,17.77,17.77,45900.0,13.7028,13.7105,13.6951,13.6951,45900.0
2006-02-14 14:35:00,17.77,17.78,17.75,17.76,27900.0,13.6951,13.7028,13.6797,13.6874,27900.0
2006-02-14 14:40:00,17.76,17.76,17.73,17.73,27900.0,13.6874,13.6874,13.6643,13.6643,27900.0
2006-02-14 14:45:00,17.74,17.76,17.74,17.74,41100.0,13.672,13.6874,13.672,13.672,41100.0
2006-02-14 14:50:00,17.74,17.75,17.73,17.75,43200.0,13.672,13.6797,13.6643,13.6797,43200.0
2006-02-14 14:55:00,17.75,17.78,17.75,17.78,51000.0,13.6797,13.7028,13.6797,13.7028,51000.0
2006-02-14 15:00:00,17.78,17.79,17.77,17.79,40500.0,13.7028,13.7105,13.6951,13.7105,40500.0
2006-02-14 15:05:00,17.79,17.79,17.74,17.74,66000.0,13.7105,13.7105,13.672,13.672,66000.0
2006-02-14 15:10:00,17.74,17.75,17.73,17.73,47400.0,13.672,13.6797,13.6643,13.6643,47400.0
2006-02-14 15:15:00,17.74,17.74,17.71,17.71,71400.0,13.672,13.672,13.6489,13.6489,71400.0
2006-02-14 15:20:00,17.71,17.74,17.7,17.73,75600.0,13.6489,13.672,13.6412,13.6643,75600.0
2006-02-14 15:25:00,17.74,17.74,17.72,17.72,54900.0,13.672,13.672,13.6566,13.6566,54900.0
2006-02-14 15:30:00,17.72,17.73,17.7,17.73,88800.0,13.6566,13.6643,13.6412,13.6643,88800.0
2006-02-14 15:35:00,17.73,17.75,17.72,17.73,87300.0,13.6643,13.6797,13.6566,13.6643,87300.0
2006-02-14 15:40:00,17.73,17.74,17.68,17.68,82200.0,13.6643,13.672,13.6258,13.6258,82200.0
2006-02-14 15:45:00,17.68,17.7,17.66,17.67,78000.0,13.6258,13.6412,13.6103,13.618,78000.0
2006-02-14 15:50:00,17.67,17.69,17.67,17.69,101700.0,13.618,13.6335,13.618,13.6335,101700.0
2006-02-14 15:55:00,17.69,17.69,17.68,17.69,125100.0,13.6335,13.6335,13.6258,13.6335,125100.0
2006-02-15 09:30:00,17.7,17.78,17.7,17.73,28200.0,13.6412,13.7028,13.6412,13.6643,28200.0
2006-02-15 09:35:00,17.73,17.76,17.7,17.7,18900.0,13.6643,13.6874,13.6412,13.6412,18900.0
2006-02-15 09:40:00,17.71,17.75,17.7,17.71,27000.0,13.6489,13.6797,13.6412,13.6489,27000.0
2006-02-15 09:45:00,17.7,17.72,17.68,17.68,46800.0,13.6412,13.6566,13.6258,13.6258,46800.0
2006-02-15 09:50:00,17.67,17.73,17.67,17.7,48900.0,13.618,13.6643,13.618,13.6412,48900.0
2006-02-15 09:55:00,17.7,17.72,17.69,17.72,23400.0,13.6412,13.6566,13.6335,13.6566,23400.0
2006-02-15 10:00:00,17.72,17.72,17.64,17.66,59100.0,13.6566,13.6566,13.5949,13.6103,59100.0
2006-02-15 10:05:00,17.66,17.69,17.66,17.68,100200.0,13.6103,13.6335,13.6103,13.6258,100200.0
2006-02-15 10:10:00,17.68,17.7,17.67,17.68,102000.0,13.6258,13.6412,13.618,13.6258,102000.0
2006-02-15 10:15:00,17.68,17.71,17.67,17.71,87000.0,13.6258,13.6489,13.618,13.6489,87000.0
2006-02-15 10:20:00,17.72,17.79,17.72,17.75,41700.0,13.6566,13.7105,13.6566,13.6797,41700.0
2006-02-15 10:25:00,17.76,17.77,17.72,17.73,31800.0,13.6874,13.6951,13.6566,13.6643,31800.0
2006-02-15 10:30:00,17.73,17.78,17.73,17.77,46200.0,13.6643,13.7028,13.6643,13.6951,46200.0
2006-02-15 10:35:00,17.77,17.8,17.76,17.78,41400.0,13.6951,13.7182,13.6874,13.7028,41400.0
2006-02-15 10:40:00,17.78,17.81,17.78,17.81,42600.0,13.7028,13.7259,13.7028,13.7259,42600.0
2006-02-15 10:45:00,17.8,17.84,17.8,17.82,35400.0,13.7182,13.7491,13.7182,13.7336,35400.0
2006-02-15 10:50:00,17.81,17.81,17.77,17.78,44100.0,13.7259,13.7259,13.6951,13.7028,44100.0
2006-02-15 10:55:00,17.79,17.81,17.79,17.81,22200.0,13.7105,13.7259,13.7105,13.7259,22200.0
2006-02-15 11:00:00,17.81,17.82,17.78,17.81,68100.0,13.7259,13.7336,13.7028,13.7259,68100.0
2006-02-15 11:05:00,17.82,17.82,17.79,17.81,36300.0,13.7336,13.7336,13.7105,13.7259,36300.0
2006-02-15 11:10:00,17.81,17.82,17.78,17.79,41400.0,13.7259,13.7336,13.7028,13.7105,41400.0
2006-02-15 11:15:00,17.8,17.81,17.77,17.77,26100.0,13.7182,13.7259,13.6951,13.6951,26100.0
2006-02-15 11:20:00,17.77,17.77,17.75,17.75,16800.0,13.6951,13.6951,13.6797,13.6797,16800.0
2006-02-15 11:25:00,17.75,17.76,17.74,17.75,8700.0,13.6797,13.6874,13.672,13.6797,8700.0
2006-02-15 11:30:00,17.75,17.78,17.73,17.74,32100.0,13.6797,13.7028,13.6643,13.672,32100.0
2006-02-15 11:35:00,17.74,17.75,17.72,17.73,28500.0,13.672,13.6797,13.6566,13.6643,28500.0
2006-02-15 11:40:00,17.73,17.74,17.73,17.73,30000.0,13.6643,13.672,13.6643,13.6643,30000.0
2006-02-15 11:45:00,17.73,17.73,17.69,17.7,29100.0,13.6643,13.6643,13.6335,13.6412,29100.0
2006-02-15 11:50:00,17.71,17.73,17.7,17.73,27000.0,13.6489,13.6643,13.6412,13.6643,27000.0
2006-02-15 11:55:00,17.73,17.76,17.73,17.76,43800.0,13.6643,13.6874,13.6643,13.6874,43800.0
2006-02-15 12:00:00,17.75,17.75,17.72,17.72,29100.0,13.6797,13.6797,13.6566,13.6566,29100.0
2006-02-15 12:05:00,17.73,17.75,17.73,17.75,30000.0,13.6643,13.6797,13.6643,13.6797,30000.0
2006-02-15 12:10:00,17.75,17.76,17.73,17.73,30000.0,13.6797,13.6874,13.6643,13.6643,30000.0
2006-02-15 12:15:00,17.74,17.74,17.72,17.74,18000.0,13.672,13.672,13.6566,13.672,18000.0
2006-02-15 12:20:00,17.75,17.75,17.72,17.72,24300.0,13.6797,13.6797,13.6566,13.6566,24300.0
2006-02-15 12:25:00,17.72,17.73,17.72,17.72,15000.0,13.6566,13.6643,13.6566,13.6566,15000.0
2006-02-15 12:30:00,17.72,17.72,17.68,17.71,22500.0,13.6566,13.6566,13.6258,13.6489,22500.0
2006-02-15 12:35:00,17.72,17.73,17.68,17.7,37200.0,13.6566,13.6643,13.6258,13.6412,37200.0
2006-02-15 12:40:00,17.7,17.7,17.66,17.66,24900.0,13.6412,13.6412,13.6103,13.6103,24900.0
2006-02-15 12:45:00,17.67,17.68,17.67,17.68,30300.0,13.618,13.6258,13.618,13.6258,30300.0
2006-02-15 12:50:00,17.68,17.7,17.68,17.7,37500.0,13.6258,13.6412,13.6258,13.6412,37500.0
2006-02-15 12:55:00,17.7,17.72,17.7,17.72,18600.0,13.6412,13.6566,13.6412,13.6566,18600.0
2006-02-15 13:00:00,17.72,17.72,17.71,17.71,67200.0,13.6566,13.6566,13.6489,13.6489,67200.0
2006-02-15 13:05:00,17.71,17.72,17.71,17.71,33900.0,13.6489,13.6566,13.6489,13.6489,33900.0
2006-02-15 13:10:00,17.71,17.73,17.71,17.73,28800.0,13.6489,13.6643,13.6489,13.6643,28800.0
2006-02-15 13:15:00,17.72,17.73,17.72,17.73,31200.0,13.6566,13.6643,13.6566,13.6643,31200.0
2006-02-15 13:20:00,17.73,17.73,17.72,17.72,16800.0,13.6643,13.6643,13.6566,13.6566,16800.0
2006-02-15 13:25:00,17.72,17.72,17.64,17.65,186300.0,13.6566,13.6566,13.5949,13.6026,186300.0
2006-02-15 13:30:00,17.64,17.66,17.64,17.66,40200.0,13.5949,13.6103,13.5949,13.6103,40200.0
2006-02-15 13:35:00,17.66,17.67,17.66,17.67,27900.0,13.6103,13.618,13.6103,13.618,27900.0
2006-02-15 13:40:00,17.67,17.67,17.65,17.66,42900.0,13.618,13.618,13.6026,13.6103,42900.0
2006-02-15 13:45:00,17.66,17.66,17.65,17.66,24600.0,13.6103,13.6103,13.6026,13.6103,24600.0
2006-02-15 13:50:00,17.67,17.69,17.67,17.69,42300.0,13.618,13.6335,13.618,13.6335,42300.0
2006-02-15 13:55:00,17.68,17.69,17.68,17.68,20100.0,13.6258,13.6335,13.6258,13.6258,20100.0
2006-02-15 14:00:00,17.67,17.68,17.67,17.68,26400.0,13.618,13.6258,13.618,13.6258,26400.0
2006-02-15 14:05:00,17.69,17.7,17.69,17.7,36000.0,13.6335,13.6412,13.6335,13.6412,36000.0
2006-02-15 14:10:00,17.7,17.7,17.69,17.7,48000.0,13.6412,13.6412,13.6335,13.6412,48000.0
2006-02-15 14:15:00,17.7,17.7,17.7,17.7,77700.0,13.6412,13.6412,13.6412,13.6412,77700.0
2006-02-15 14:20:00,17.7,17.7,17.68,17.7,33600.0,13.6412,13.6412,13.6258,13.6412,33600.0
2006-02-15 14:25:00,17.7,17.72,17.69,17.72,61800.0,13.6412,13.6566,13.6335,13.6566,61800.0
2006-02-15 14:30:00,17.72,17.73,17.72,17.73,20100.0,13.6566,13.6643,13.6566,13.6643,20100.0
2006-02-15 14:35:00,17.74,17.77,17.74,17.77,18900.0,13.672,13.6951,13.672,13.6951,18900.0
2006-02-15 14:40:00,17.77,17.8,17.76,17.76,24000.0,13.6951,13.7182,13.6874,13.6874,24000.0
2006-02-15 14:45:00,17.76,17.76,17.74,17.75,18000.0,13.6874,13.6874,13.672,13.6797,18000.0
2006-02-15 14:50:00,17.75,17.78,17.75,17.76,33900.0,13.6797,13.7028,13.6797,13.6874,33900.0
2006-02-15 14:55:00,17.76,17.77,17.75,17.77,18000.0,13.6874,13.6951,13.6797,13.6951,18000.0
2006-02-15 15:00:00,17.77,17.78,17.72,17.72,27000.0,13.6951,13.7028,13.6566,13.6566,27000.0
2006-02-15 15:05:00,17.72,17.73,17.72,17.73,39300.0,13.6566,13.6643,13.6566,13.6643,39300.0
2006-02-15 15:10:00,17.73,17.73,17.71,17.72,37500.0,13.6643,13.6643,13.6489,13.6566,37500.0
2006-02-15 15:15:00,17.71,17.72,17.7,17.7,44100.0,13.6489,13.6566,13.6412,13.6412,44100.0
2006-02-15 15:20:00,17.7,17.73,17.7,17.73,72000.0,13.6412,13.6643,13.6412,13.6643,72000.0
2006-02-15 15:25:00,17.73,17.73,17.71,17.71,71700.0,13.6643,13.6643,13.6489,13.6489,71700.0
2006-02-15 15:30:00,17.71,17.73,17.71,17.73,73200.0,13.6489,13.6643,13.6489,13.6643,73200.0
2006-02-15 15:35:00,17.73,17.74,17.73,17.74,30300.0,13.6643,13.672,13.6643,13.672,30300.0
2006-02-15 15:40:00,17.74,17.75,17.74,17.74,43500.0,13.672,13.6797,13.672,13.672,43500.0
2006-02-15 15:45:00,17.74,17.76,17.72,17.73,42000.0,13.672,13.6874,13.6566,13.6643,42000.0
2006-02-15 15:50:00,17.73,17.74,17.73,17.74,67500.0,13.6643,13.672,13.6643,13.672,67500.0
2006-02-15 15:55:00,17.74,17.76,17.74,17.76,96000.0,13.672,13.6874,13.672,13.6874,96000.0
2006-02-16 09:30:00,17.74,17.74,17.73,17.73,23400.0,13.672,13.672,13.6643,13.6643,23400.0
2006-02-16 09:35:00,17.74,17.74,17.65,17.68,25800.0,13.672,13.672,13.6026,13.6258,25800.0
2006-02-16 09:40:00,17.69,17.71,17.67,17.68,31800.0,13.6335,13.6489,13.618,13.6258,31800.0
2006-02-16 09:45:00,17.68,17.72,17.65,17.72,43500.0,13.6258,13.6566,13.6026,13.6566,43500.0
2006-02-16 09:50:00,17.7,17.71,17.69,17.71,38400.0,13.6412,13.6489,13.6335,13.6489,38400.0
2006-02-16 09:55:00,17.71,17.71,17.69,17.7,16800.0,13.6489,13.6489,13.6335,13.6412,16800.0
2006-02-16 10:00:00,17.69,17.7,17.68,17.68,20700.0,13.6335,13.6412,13.6258,13.6258,20700.0
2006-02-16 10:05:00,17.68,17.68,17.66,17.66,56700.0,13.6258,13.6258,13.6103,13.6103,56700.0
2006-02-16 10:10:00,17.67,17.72,17.67,17.72,35400.0,13.618,13.6566,13.618,13.6566,35400.0
2006-02-16 10:15:00,17.71,17.72,17.68,17.68,26700.0,13.6489,13.6566,13.6258,13.6258,26700.0
2006-02-16 10:20:00,17.68,17.7,17.68,17.7,12000.0,13.6258,13.6412,13.6258,13.6412,12000.0
2006-02-16 10:25:00,17.7,17.7,17.66,17.68,39600.0,13.6412,13.6412,13.6103,13.6258,39600.0
2006-02-16 10:30:00,17.68,17.68,17.67,17.67,26700.0,13.6258,13.6258,13.618,13.618,26700.0
2006-02-16 10:35:00,17.67,17.68,17.64,17.64,41100.0,13.618,13.6258,13.5949,13.5949,41100.0
2006-02-16 10:40:00,17.64,17.65,17.63,17.64,47700.0,13.5949,13.6026,13.5872,13.5949,47700.0
2006-02-16 10:45:00,17.65,17.65,17.63,17.64,28200.0,13.6026,13.6026,13.5872,13.5949,28200.0
2006-02-16 10:50:00,17.65,17.65,17.63,17.63,31200.0,13.6026,13.6026,13.5872,13.5872,31200.0
2006-02-16 10:55:00,17.63,17.63,17.61,17.61,16200.0,13.5872,13.5872,13.5718,13.5718,16200.0
2006-02-16 11:00:00,17.61,17.64,17.61,17.63,30600.0,13.5718,13.5949,13.5718,13.5872,30600.0
2006-02-16 11:05:00,17.63,17.64,17.62,17.62,28200.0,13.5872,13.5949,13.5795,13.5795,28200.0
2006-02-16 11:10:00,17.62,17.65,17.62,17.64,32700.0,13.5795,13.6026,13.5795,13.5949,32700.0
2006-02-16 11:15:00,17.64,17.64,17.58,17.61,99900.0,13.5949,13.5949,13.5487,13.5718,99900.0
2006-02-16 11:20:00,17.61,17.61,17.58,17.59,39900.0,13.5718,13.5718,13.5487,13.5564,39900.0
2006-02-16 11:25:00,17.59,17.61,17.59,17.61,93300.0,13.5564,13.5718,13.5564,13.5718,93300.0
2006-02-16 11:30:00,17.61,17.64,17.61,17.64,8100.0,13.5718,13.5949,13.5718,13.5949,8100.0
2006-02-16 11:35:00,17.64,17.66,17.64,17.65,44400.0,13.5949,13.6103,13.5949,13.6026,44400.0
2006-02-16 11:40:00,17.65,17.65,17.64,17.64,14700.0,13.6026,13.6026,13.5949,13.5949,14700.0
2006-02-16 11:45:00,17.65,17.67,17.65,17.66,21600.0,13.6026,13.618,13.6026,13.6103,21600.0
2006-02-16 11:50:00,17.67,17.67,17.66,17.67,36000.0,13.618,13.618,13.6103,13.618,36000.0
2006-02-16 11:55:00,17.68,17.68,17.66,17.67,21000.0,13.6258,13.6258,13.6103,13.618,21000.0
2006-02-16 12:00:00,17.67,17.68,17.65,17.66,13500.0,13.618,13.6258,13.6026,13.6103,13500.0
2006-02-16 12:05:00,17.66,17.68,17.66,17.67,14100.0,13.6103,13.6258,13.6103,13.618,14100.0
2006-02-16 12:10:00,17.67,17.68,17.66,17.68,82500.0,13.618,13.6258,13.6103,13.6258,82500.0
2006-02-16 12:15:00,17.68,17.69,17.68,17.69,9300.0,13.6258,13.6335,13.6258,13.6335,9300.0
2006-02-16 12:20:00,17.69,17.7,17.69,17.69,31500.0,13.6335,13.6412,13.6335,13.6335,31500.0
2006-02-16 12:25:00,17.7,17.7,17.68,17.69,24300.0,13.6412,13.6412,13.6258,13.6335,24300.0
2006-02-16 12:30:00,17.69,17.69,17.68,17.68,26400.0,13.6335,13.6335,13.6258,13.6258,26400.0
2006-02-16 12:35:00,17.69,17.7,17.68,17.7,26700.0,13.6335,13.6412,13.6258,13.6412,26700.0
2006-02-16 12:40:00,17.69,17.7,17.68,17.7,11700.0,13.6335,13.6412,13.6258,13.6412,11700.0
2006-02-16 12:45:00,17.7,17.7,17.69,17.7,16800.0,13.6412,13.6412,13.6335,13.6412,16800.0
2006-02-16 12:50:00,17.7,17.7,17.69,17.69,12900.0,13.6412,13.6412,13.6335,13.6335,12900.0
2006-02-16 12:55:00,17.69,17.69,17.67,17.67,24900.0,13.6335,13.6335,13.618,13.618,24900.0
2006-02-16 13:00:00,17.67,17.68,17.67,17.68,15900.0,13.618,13.6258,13.618,13.6258,15900.0
2006-02-16 13:05:00,17.68,17.69,17.68,17.69,9000.0,13.6258,13.6335,13.6258,13.6335,9000.0
2006-02-16 13:10:00,17.69,17.69,17.68,17.68,19800.0,13.6335,13.6335,13.6258,13.6258,19800.0
2006-02-16 13:15:00,17.68,17.68,17.62,17.64,108900.0,13.6258,13.6258,13.5795,13.5949,108900.0
2006-02-16 13:20:00,17.64,17.67,17.64,17.64,83700.0,13.5949,13.618,13.5949,13.5949,83700.0
2006-02-16 13:25:00,17.63,17.64,17.6,17.62,21300.0,13.5872,13.5949,13.5641,13.5795,21300.0
2006-02-16 13:30:00,17.62,17.68,17.62,17.68,104400.0,13.5795,13.6258,13.5795,13.6258,104400.0
2006-02-16 13:35:00,17.68,17.68,17.66,17.66,27000.0,13.6258,13.6258,13.6103,13.6103,27000.0
2006-02-16 13:40:00,17.66,17.67,17.64,17.65,32400.0,13.6103,13.618,13.5949,13.6026,32400.0
2006-02-16 13:45:00,17.64,17.65,17.63,17.64,12600.0,13.5949,13.6026,13.5872,13.5949,12600.0
2006-02-16 13:50:00,17.64,17.65,17.63,17.65,60000.0,13.5949,13.6026,13.5872,13.6026,60000.0
2006-02-16 13:55:00,17.65,17.67,17.65,17.67,228300.0,13.6026,13.618,13.6026,13.618,228300.0
2006-02-16 14:00:00,17.67,17.7,17.67,17.69,65400.0,13.618,13.6412,13.618,13.6335,65400.0
2006-02-16 14:05:00,17.69,17.69,17.68,17.69,26700.0,13.6335,13.6335,13.6258,13.6335,26700.0
2006-02-16 14:10:00,17.69,17.7,17.63,17.7,123300.0,13.6335,13.6412,13.5872,13.6412,123300.0
2006-02-16 14:15:00,17.7,17.7,17.69,17.7,39300.0,13.6412,13.6412,13.6335,13.6412,39300.0
2006-02-16 14:20:00,17.7,17.7,17.69,17.7,24000.0,13.6412,13.6412,13.6335,13.6412,24000.0
2006-02-16 14:25:00,17.7,17.71,17.7,17.7,16800.0,13.6412,13.6489,13.6412,13.6412,16800.0
2006-02-16 14:30:00,17.71,17.71,17.68,17.68,49800.0,13.6489,13.6489,13.6258,13.6258,49800.0
2006-02-16 14:35:00,17.69,17.69,17.68,17.69,49800.0,13.6335,13.6335,13.6258,13.6335,49800.0
2006-02-16 14:40:00,17.69,17.69,17.67,17.67,20400.0,13.6335,13.6335,13.618,13.618,20400.0
2006-02-16 14:45:00,17.67,17.69,17.67,17.68,21600.0,13.618,13.6335,13.618,13.6258,21600.0
2006-02-16 14:50:00,17.68,17.68,17.66,17.67,64500.0,13.6258,13.6258,13.6103,13.618,64500.0
2006-02-16 14:55:00,17.67,17.67,17.66,17.67,39000.0,13.618,13.618,13.6103,13.618,39000.0
2006-02-16 15:00:00,17.67,17.68,17.67,17.68,164700.0,13.618,13.6258,13.618,13.6258,164700.0
2006-02-16 15:05:00,17.68,17.68,17.68,17.68,81300.0,13.6258,13.6258,13.6258,13.6258,81300.0
2006-02-16 15:10:00,17.68,17.72,17.68,17.72,17700.0,13.6258,13.6566,13.6258,13.6566,17700.0
2006-02-16 15:15:00,17.71,17.74,17.71,17.73,36000.0,13.6489,13.672,13.6489,13.6643,36000.0
2006-02-16 15:20:00,17.73,17.83,17.73,17.82,69000.0,13.6643,13.7414,13.6643,13.7336,69000.0
2006-02-16 15:25:00,17.81,17.89,17.8,17.85,150000.0,13.7259,13.7876,13.7182,13.7568,150000.0
2006-02-16 15:30:00,17.84,17.84,17.78,17.79,82500.0,13.7491,13.7491,13.7028,13.7105,82500.0
2006-02-16 15:35:00,17.79,17.81,17.78,17.8,45300.0,13.7105,13.7259,13.7028,13.7182,45300.0
2006-02-16 15:40:00,17.8,17.83,17.8,17.82,59400.0,13.7182,13.7414,13.7182,13.7336,59400.0
2006-02-16 15:45:00,17.82,17.88,17.82,17.88,81300.0,13.7336,13.7799,13.7336,13.7799,81300.0
2006-02-16 15:50:00,17.88,17.88,17.84,17.88,84300.0,13.7799,13.7799,13.7491,13.7799,84300.0
2006-02-16 15:55:00,17.88,17.88,17.85,17.87,107100.0,13.7799,13.7799,13.7568,13.7722,107100.0
2006-02-17 09:30:00,17.86,17.86,17.79,17.8,131700.0,13.7645,13.7645,13.7105,13.7182,131700.0
2006-02-17 09:35:00,17.8,17.85,17.8,17.83,8100.0,13.7182,13.7568,13.7182,13.7414,8100.0
2006-02-17 09:40:00,17.83,17.86,17.83,17.84,10200.0,13.7414,13.7645,13.7414,13.7491,10200.0
2006-02-17 09:45:00,17.85,17.86,17.81,17.81,19500.0,13.7568,13.7645,13.7259,13.7259,19500.0
2006-02-17 09:50:00,17.82,17.82,17.76,17.76,16800.0,13.7336,13.7336,13.6874,13.6874,16800.0
2006-02-17 09:55:00,17.77,17.8,17.76,17.8,27300.0,13.6951,13.7182,13.6874,13.7182,27300.0
2006-02-17 10:00:00,17.79,17.85,17.79,17.85,30600.0,13.7105,13.7568,13.7105,13.7568,30600.0
2006-02-17 10:05:00,17.84,17.85,17.83,17.83,20100.0,13.7491,13.7568,13.7414,13.7414,20100.0
2006-02-17 10:10:00,17.83,17.84,17.83,17.83,16500.0,13.7414,13.7491,13.7414,13.7414,16500.0
2006-02-17 10:15:00,17.83,17.83,17.83,17.83,33900.0,13.7414,13.7414,13.7414,13.7414,33900.0
2006-02-17 10:20:00,17.83,17.83,17.81,17.82,16800.0,13.7414,13.7414,13.7259,13.7336,16800.0
2006-02-17 10:25:00,17.82,17.82,17.8,17.8,28800.0,13.7336,13.7336,13.7182,13.7182,28800.0
2006-02-17 10:30:00,17.79,17.8,17.77,17.78,42300.0,13.7105,13.7182,13.6951,13.7028,42300.0
2006-02-17 10:35:00,17.77,17.81,17.77,17.8,21600.0,13.6951,13.7259,13.6951,13.7182,21600.0
2006-02-17 10:40:00,17.8,17.82,17.8,17.8,30000.0,13.7182,13.7336,13.7182,13.7182,30000.0
2006-02-17 10:45:00,17.8,17.82,17.8,17.82,14400.0,13.7182,13.7336,13.7182,13.7336,14400.0
2006-02-17 10:50:00,17.82,17.82,17.8,17.8,12000.0,13.7336,13.7336,13.7182,13.7182,12000.0
2006-02-17 10:55:00,17.82,17.82,17.81,17.82,10800.0,13.7336,13.7336,13.7259,13.7336,10800.0
2006-02-17 11:00:00,17.82,17.84,17.82,17.83,18000.0,13.7336,13.7491,13.7336,13.7414,18000.0
2006-02-17 11:05:00,17.83,17.83,17.82,17.82,54600.0,13.7414,13.7414,13.7336,13.7336,54600.0
2006-02-17 11:10:00,17.82,17.82,17.81,17.82,51000.0,13.7336,13.7336,13.7259,13.7336,51000.0
2006-02-17 11:15:00,17.82,17.82,17.81,17.81,16200.0,13.7336,13.7336,13.7259,13.7259,16200.0
2006-02-17 11:20:00,17.81,17.81,17.79,17.79,17100.0,13.7259,13.7259,13.7105,13.7105,17100.0
2006-02-17 11:25:00,17.79,17.8,17.79,17.8,11400.0,13.7105,13.7182,13.7105,13.7182,11400.0
2006-02-17 11:30:00,17.8,17.81,17.8,17.8,9000.0,13.7182,13.7259,13.7182,13.7182,9000.0
2006-02-17 11:35:00,17.8,17.81,17.8,17.81,8100.0,13.7182,13.7259,13.7182,13.7259,8100.0
2006-02-17 11:40:00,17.81,17.81,17.8,17.8,6600.0,13.7259,13.7259,13.7182,13.7182,6600.0
2006-02-17 11:45:00,17.81,17.82,17.81,17.82,11100.0,13.7259,13.7336,13.7259,13.7336,11100.0
2006-02-17 11:50:00,17.83,17.84,17.82,17.84,17100.0,13.7414,13.7491,13.7336,13.7491,17100.0
2006-02-17 11:55:00,17.84,17.84,17.84,17.84,16500.0,13.7491,13.7491,13.7491,13.7491,16500.0
2006-02-17 12:00:00,17.84,17.85,17.84,17.84,17400.0,13.7491,13.7568,13.7491,13.7491,17400.0
2006-02-17 12:05:00,17.84,17.85,17.83,17.84,19200.0,13.7491,13.7568,13.7414,13.7491,19200.0
2006-02-17 12:10:00,17.84,17.85,17.84,17.85,18000.0,13.7491,13.7568,13.7491,13.7568,18000.0
2006-02-17 12:15:00,17.85,17.87,17.85,17.87,12300.0,13.7568,13.7722,13.7568,13.7722,12300.0
2006-02-17 12:20:00,17.88,17.9,17.88,17.9,13800.0,13.7799,13.7953,13.7799,13.7953,13800.0
2006-02-17 12:25:00,17.9,17.92,17.9,17.91,11100.0,13.7953,13.8107,13.7953,13.803,11100.0
2006-02-17 12:30:00,17.92,17.92,17.91,17.92,12900.0,13.8107,13.8107,13.803,13.8107,12900.0
2006-02-17 12:35:00,17.92,17.93,17.91,17.91,17100.0,13.8107,13.8184,13.803,13.803,17100.0
2006-02-17 12:40:00,17.91,17.92,17.91,17.91,8400.0,13.803,13.8107,13.803,13.803,8400.0
2006-02-17 12:45:00,17.91,17.91,17.91,17.91,16200.0,13.803,13.803,13.803,13.803,16200.0
2006-02-17 12:50:00,17.91,17.91,17.9,17.9,12900.0,13.803,13.803,13.7953,13.7953,12900.0
2006-02-17 12:55:00,17.91,17.91,17.9,17.9,15300.0,13.803,13.803,13.7953,13.7953,15300.0
2006-02-17 13:00:00,17.9,17.91,17.9,17.9,16200.0,13.7953,13.803,13.7953,13.7953,16200.0
2006-02-17 13:05:00,17.9,17.92,17.9,17.91,17100.0,13.7953,13.8107,13.7953,13.803,17100.0
2006-02-17 13:10:00,17.92,17.92,17.9,17.9,15600.0,13.8107,13.8107,13.7953,13.7953,15600.0
2006-02-17 13:15:00,17.9,17.9,17.9,17.9,43500.0,13.7953,13.7953,13.7953,13.7953,43500.0
2006-02-17 13:20:00,17.91,17.91,17.89,17.89,23100.0,13.803,13.803,13.7876,13.7876,23100.0
2006-02-17 13:25:00,17.9,17.9,17.89,17.9,10800.0,13.7953,13.7953,13.7876,13.7953,10800.0
2006-02-17 13:30:00,17.89,17.89,17.89,17.89,6300.0,13.7876,13.7876,13.7876,13.7876,6300.0
2006-02-17 13:35:00,17.89,17.89,17.88,17.88,32400.0,13.7876,13.7876,13.7799,13.7799,32400.0
2006-02-17 13:40:00,17.88,17.9,17.88,17.88,37500.0,13.7799,13.7953,13.7799,13.7799,37500.0
2006-02-17 13:45:00,17.88,17.9,17.88,17.89,65100.0,13.7799,13.7953,13.7799,13.7876,65100.0
2006-02-17 13:50:00,17.89,17.9,17.85,17.87,73500.0,13.7876,13.7953,13.7568,13.7722,73500.0
2006-02-17 13:55:00,17.87,17.87,17.82,17.82,109500.0,13.7722,13.7722,13.7336,13.7336,109500.0
2006-02-17 14:00:00,17.82,17.84,17.82,17.82,108000.0,13.7336,13.7491,13.7336,13.7336,108000.0
2006-02-17 14:05:00,17.82,17.82,17.74,17.75,43500.0,13.7336,13.7336,13.672,13.6797,43500.0
2006-02-17 14:10:00,17.76,17.77,17.71,17.72,30300.0,13.6874,13.6951,13.6489,13.6566,30300.0
2006-02-17 14:15:00,17.72,17.73,17.68,17.7,39900.0,13.6566,13.6643,13.6258,13.6412,39900.0
2006-02-17 14:20:00,17.7,17.71,17.69,17.7,38700.0,13.6412,13.6489,13.6335,13.6412,38700.0
2006-02-17 14:25:00,17.69,17.7,17.64,17.64,112800.0,13.6335,13.6412,13.5949,13.5949,112800.0
2006-02-17 14:30:00,17.65,17.66,17.63,17.64,98100.0,13.6026,13.6103,13.5872,13.5949,98100.0
2006-02-17 14:35:00,17.64,17.67,17.64,17.66,79500.0,13.5949,13.618,13.5949,13.6103,79500.0
2006-02-17 14:40:00,17.66,17.66,17.63,17.63,71400.0,13.6103,13.6103,13.5872,13.5872,71400.0
2006-02-17 14:45:00,17.63,17.64,17.63,17.63,83100.0,13.5872,13.5949,13.5872,13.5872,83100.0
2006-02-17 14:50:00,17.64,17.64,17.6,17.61,74100.0,13.5949,13.5949,13.5641,13.5718,74100.0
2006-02-17 14:55:00,17.62,17.63,17.6,17.61,67500.0,13.5795,13.5872,13.5641,13.5718,67500.0
2006-02-17 15:00:00,17.61,17.65,17.61,17.63,68100.0,13.5718,13.6026,13.5718,13.5872,68100.0
2006-02-17 15:05:00,17.63,17.63,17.59,17.6,89700.0,13.5872,13.5872,13.5564,13.5641,89700.0
2006-02-17 15:10:00,17.6,17.6,17.57,17.58,62100.0,13.5641,13.5641,13.541,13.5487,62100.0
2006-02-17 15:15:00,17.58,17.58,17.53,17.53,93000.0,13.5487,13.5487,13.5102,13.5102,93000.0
2006-02-17 15:20:00,17.53,17.55,17.53,17.53,120000.0,13.5102,13.5256,13.5102,13.5102,120000.0
2006-02-17 15:25:00,17.53,17.54,17.53,17.54,39000.0,13.5102,13.5179,13.5102,13.5179,39000.0
2006-02-17 15:30:00,17.53,17.54,17.53,17.54,84300.0,13.5102,13.5179,13.5102,13.5179,84300.0
2006-02-17 15:35:00,17.54,17.59,17.54,17.58,84900.0,13.5179,13.5564,13.5179,13.5487,84900.0
2006-02-17 15:40:00,17.58,17.59,17.58,17.59,84900.0,13.5487,13.5564,13.5487,13.5564,84900.0
2006-02-17 15:45:00,17.59,17.59,17.58,17.58,84300.0,13.5564,13.5564,13.5487,13.5487,84300.0
2006-02-17 15:50:00,17.58,17.58,17.57,17.58,86100.0,13.5487,13.5487,13.541,13.5487,86100.0
2006-02-17 15:55:00,17.58,17.58,17.56,17.57,380700.0,13.5487,13.5487,13.5333,13.541,380700.0
2006-02-21 09:30:00,17.56,17.57,17.54,17.56,90300.0,13.5333,13.541,13.5179,13.5333,90300.0
2006-02-21 09:35:00,17.56,17.59,17.56,17.59,70200.0,13.5333,13.5564,13.5333,13.5564,70200.0
2006-02-21 09:40:00,17.6,17.68,17.59,17.68,72900.0,13.5641,13.6258,13.5564,13.6258,72900.0
2006-02-21 09:45:00,17.68,17.74,17.67,17.74,75000.0,13.6258,13.672,13.618,13.672,75000.0
2006-02-21 09:50:00,17.74,17.75,17.65,17.67,38700.0,13.672,13.6797,13.6026,13.618,38700.0
2006-02-21 09:55:00,17.67,17.71,17.64,17.66,35700.0,13.618,13.6489,13.5949,13.6103,35700.0
2006-02-21 10:00:00,17.65,17.65,17.61,17.61,39600.0,13.6026,13.6026,13.5718,13.5718,39600.0
2006-02-21 10:05:00,17.6,17.6,17.51,17.51,90300.0,13.5641,13.5641,13.4947,13.4947,90300.0
2006-02-21 10:10:00,17.51,17.57,17.51,17.57,78600.0,13.4947,13.541,13.4947,13.541,78600.0
2006-02-21 10:15:00,17.57,17.57,17.55,17.57,34200.0,13.541,13.541,13.5256,13.541,34200.0
2006-02-21 10:20:00,17.58,17.61,17.57,17.61,208500.0,13.5487,13.5718,13.541,13.5718,208500.0
2006-02-21 10:25:00,17.61,17.62,17.58,17.58,52200.0,13.5718,13.5795,13.5487,13.5487,52200.0
2006-02-21 10:30:00,17.58,17.58,17.56,17.57,66600.0,13.5487,13.5487,13.5333,13.541,66600.0
2006-02-21 10:35:00,17.57,17.57,17.56,17.56,53100.0,13.541,13.541,13.5333,13.5333,53100.0
2006-02-21 10:40:00,17.56,17.56,17.55,17.55,175500.0,13.5333,13.5333,13.5256,13.5256,175500.0
2006-02-21 10:45:00,17.55,17.55,17.48,17.51,64200.0,13.5256,13.5256,13.4716,13.4947,64200.0
2006-02-21 10:50:00,17.51,17.55,17.5,17.55,39300.0,13.4947,13.5256,13.487,13.5256,39300.0
2006-02-21 10:55:00,17.56,17.56,17.56,17.56,16800.0,13.5333,13.5333,13.5333,13.5333,16800.0
2006-02-21 11:00:00,17.56,17.57,17.55,17.57,16500.0,13.5333,13.541,13.5256,13.541,16500.0
2006-02-21 11:05:00,17.58,17.6,17.54,17.59,59700.0,13.5487,13.5641,13.5179,13.5564,59700.0
2006-02-21 11:10:00,17.59,17.61,17.59,17.6,35100.0,13.5564,13.5718,13.5564,13.5641,35100.0
2006-02-21 11:15:00,17.6,17.61,17.58,17.58,28500.0,13.5641,13.5718,13.5487,13.5487,28500.0
2006-02-21 11:20:00,17.58,17.58,17.54,17.54,28200.0,13.5487,13.5487,13.5179,13.5179,28200.0
2006-02-21 11:25:00,17.54,17.55,17.53,17.54,56100.0,13.5179,13.5256,13.5102,13.5179,56100.0
2006-02-21 11:30:00,17.54,17.54,17.51,17.51,42000.0,13.5179,13.5179,13.4947,13.4947,42000.0
2006-02-21 11:35:00,17.51,17.53,17.5,17.53,21000.0,13.4947,13.5102,13.487,13.5102,21000.0
2006-02-21 11:40:00,17.53,17.53,17.5,17.5,36600.0,13.5102,13.5102,13.487,13.487,36600.0
2006-02-21 11:45:00,17.5,17.51,17.49,17.5,18000.0,13.487,13.4947,13.4793,13.487,18000.0
2006-02-21 11:50:00,17.5,17.51,17.49,17.5,13800.0,13.487,13.4947,13.4793,13.487,13800.0
2006-02-21 11:55:00,17.49,17.5,17.45,17.46,13800.0,13.4793,13.487,13.4485,13.4562,13800.0
2006-02-21 12:00:00,17.47,17.48,17.46,17.47,12300.0,13.4639,13.4716,13.4562,13.4639,12300.0
2006-02-21 12:05:00,17.47,17.51,17.47,17.51,17700.0,13.4639,13.4947,13.4639,13.4947,17700.0
2006-02-21 12:10:00,17.51,17.52,17.51,17.52,19200.0,13.4947,13.5024,13.4947,13.5024,19200.0
2006-02-21 12:15:00,17.52,17.54,17.52,17.53,21300.0,13.5024,13.5179,13.5024,13.5102,21300.0
2006-02-21 12:20:00,17.53,17.54,17.53,17.53,38100.0,13.5102,13.5179,13.5102,13.5102,38100.0
2006-02-21 12:25:00,17.53,17.53,17.53,17.53,31200.0,13.5102,13.5102,13.5102,13.5102,31200.0
2006-02-21 12:30:00,17.53,17.53,17.53,17.53,43500.0,13.5102,13.5102,13.5102,13.5102,43500.0
2006-02-21 12:35:00,17.53,17.53,17.49,17.5,57600.0,13.5102,13.5102,13.4793,13.487,57600.0
2006-02-21 12:40:00,17.5,17.52,17.5,17.52,81900.0,13.487,13.5024,13.487,13.5024,81900.0
2006-02-21 12:45:00,17.52,17.52,17.49,17.49,38400.0,13.5024,13.5024,13.4793,13.4793,38400.0
2006-02-21 12:50:00,17.49,17.49,17.47,17.48,72900.0,13.4793,13.4793,13.4639,13.4716,72900.0
2006-02-21 12:55:00,17.48,17.49,17.44,17.44,48000.0,13.4716,13.4793,13.4408,13.4408,48000.0
2006-02-21 13:00:00,17.44,17.44,17.41,17.43,42900.0,13.4408,13.4408,13.4177,13.4331,42900.0
2006-02-21 13:05:00,17.42,17.44,17.42,17.43,19500.0,13.4254,13.4408,13.4254,13.4331,19500.0
2006-02-21 13:10:00,17.43,17.45,17.42,17.45,39900.0,13.4331,13.4485,13.4254,13.4485,39900.0
2006-02-21 13:15:00,17.45,17.45,17.45,17.45,40800.0,13.4485,13.4485,13.4485,13.4485,40800.0
2006-02-21 13:20:00,17.44,17.45,17.44,17.45,22500.0,13.4408,13.4485,13.4408,13.4485,22500.0
2006-02-21 13:25:00,17.45,17.46,17.45,17.45,24000.0,13.4485,13.4562,13.4485,13.4485,24000.0
2006-02-21 13:30:00,17.46,17.46,17.44,17.45,17700.0,13.4562,13.4562,13.4408,13.4485,17700.0
2006-02-21 13:35:00,17.45,17.47,17.45,17.46,39900.0,13.4485,13.4639,13.4485,13.4562,39900.0
2006-02-21 13:40:00,17.46,17.47,17.45,17.45,30900.0,13.4562,13.4639,13.4485,13.4485,30900.0
2006-02-21 13:45:00,17.45,17.47,17.45,17.46,26400.0,13.4485,13.4639,13.4485,13.4562,26400.0
2006-02-21 13:50:00,17.46,17.48,17.46,17.48,24900.0,13.4562,13.4716,13.4562,13.4716,24900.0
2006-02-21 13:55:00,17.48,17.5,17.47,17.48,20400.0,13.4716,13.487,13.4639,13.4716,20400.0
2006-02-21 14:00:00,17.48,17.5,17.46,17.49,48000.0,13.4716,13.487,13.4562,13.4793,48000.0
2006-02-21 14:05:00,17.49,17.49,17.46,17.47,22500.0,13.4793,13.4793,13.4562,13.4639,22500.0
2006-02-21 14:10:00,17.47,17.48,17.47,17.47,30300.0,13.4639,13.4716,13.4639,13.4639,30300.0
2006-02-21 14:15:00,17.47,17.48,17.47,17.48,21600.0,13.4639,13.4716,13.4639,13.4716,21600.0
2006-02-21 14:20:00,17.47,17.48,17.47,17.48,15300.0,13.4639,13.4716,13.4639,13.4716,15300.0
2006-02-21 14:25:00,17.47,17.48,17.46,17.47,12900.0,13.4639,13.4716,13.4562,13.4639,12900.0
2006-02-21 14:30:00,17.47,17.48,17.47,17.48,27000.0,13.4639,13.4716,13.4639,13.4716,27000.0
2006-02-21 14:35:00,17.48,17.48,17.47,17.47,22800.0,13.4716,13.4716,13.4639,13.4639,22800.0
2006-02-21 14:40:00,17.47,17.48,17.46,17.46,43200.0,13.4639,13.4716,13.4562,13.4562,43200.0
2006-02-21 14:45:00,17.46,17.46,17.44,17.45,25200.0,13.4562,13.4562,13.4408,13.4485,25200.0
2006-02-21 14:50:00,17.45,17.47,17.45,17.47,21600.0,13.4485,13.4639,13.4485,13.4639,21600.0
2006-02-21 14:55:00,17.47,17.48,17.47,17.48,22800.0,13.4639,13.4716,13.4639,13.4716,22800.0
2006-02-21 15:00:00,17.47,17.49,17.47,17.49,25200.0,13.4639,13.4793,13.4639,13.4793,25200.0
2006-02-21 15:05:00,17.49,17.5,17.49,17.5,31500.0,13.4793,13.487,13.4793,13.487,31500.0
2006-02-21 15:10:00,17.49,17.5,17.49,17.49,29400.0,13.4793,13.487,13.4793,13.4793,29400.0
2006-02-21 15:15:00,17.49,17.51,17.49,17.51,36900.0,13.4793,13.4947,13.4793,13.4947,36900.0
2006-02-21 15:20:00,17.51,17.52,17.51,17.52,42300.0,13.4947,13.5024,13.4947,13.5024,42300.0
2006-02-21 15:25:00,17.52,17.53,17.51,17.53,49200.0,13.5024,13.5102,13.4947,13.5102,49200.0
2006-02-21 15:30:00,17.53,17.54,17.52,17.53,49800.0,13.5102,13.5179,13.5024,13.5102,49800.0
2006-02-21 15:35:00,17.53,17.56,17.53,17.56,40200.0,13.5102,13.5333,13.5102,13.5333,40200.0
2006-02-21 15:40:00,17.56,17.57,17.54,17.55,54600.0,13.5333,13.541,13.5179,13.5256,54600.0
2006-02-21 15:45:00,17.55,17.55,17.51,17.52,42000.0,13.5256,13.5256,13.4947,13.5024,42000.0
2006-02-21 15:50:00,17.52,17.53,17.51,17.51,57300.0,13.5024,13.5102,13.4947,13.4947,57300.0
2006-02-21 15:55:00,17.51,17.54,17.51,17.54,85500.0,13.4947,13.5179,13.4947,13.5179,85500.0
2006-02-22 09:30:00,17.55,17.58,17.54,17.57,33000.0,13.5256,13.5487,13.5179,13.541,33000.0
2006-02-22 09:35:00,17.6,17.62,17.56,17.59,10800.0,13.5641,13.5795,13.5333,13.5564,10800.0
2006-02-22 09:40:00,17.57,17.61,17.57,17.61,12600.0,13.541,13.5718,13.541,13.5718,12600.0
2006-02-22 09:45:00,17.61,17.63,17.55,17.55,15300.0,13.5718,13.5872,13.5256,13.5256,15300.0
2006-02-22 09:50:00,17.57,17.61,17.52,17.53,52800.0,13.541,13.5718,13.5024,13.5102,52800.0
2006-02-22 09:55:00,17.53,17.6,17.52,17.59,67500.0,13.5102,13.5641,13.5024,13.5564,67500.0
2006-02-22 10:00:00,17.6,17.61,17.58,17.59,57900.0,13.5641,13.5718,13.5487,13.5564,57900.0
2006-02-22 10:05:00,17.59,17.6,17.56,17.56,18900.0,13.5564,13.5641,13.5333,13.5333,18900.0
2006-02-22 10:10:00,17.57,17.61,17.56,17.61,28500.0,13.541,13.5718,13.5333,13.5718,28500.0
2006-02-22 10:15:00,17.61,17.62,17.6,17.62,25800.0,13.5718,13.5795,13.5641,13.5795,25800.0
2006-02-22 10:20:00,17.62,17.67,17.61,17.65,37500.0,13.5795,13.618,13.5718,13.6026,37500.0
2006-02-22 10:25:00,17.65,17.66,17.62,17.62,38400.0,13.6026,13.6103,13.5795,13.5795,38400.0
2006-02-22 10:30:00,17.6,17.61,17.6,17.6,52500.0,13.5641,13.5718,13.5641,13.5641,52500.0
2006-02-22 10:35:00,17.6,17.63,17.6,17.63,11700.0,13.5641,13.5872,13.5641,13.5872,11700.0
2006-02-22 10:40:00,17.63,17.63,17.62,17.63,32100.0,13.5872,13.5872,13.5795,13.5872,32100.0
2006-02-22 10:45:00,17.63,17.64,17.6,17.61,38100.0,13.5872,13.5949,13.5641,13.5718,38100.0
2006-02-22 10:50:00,17.6,17.67,17.6,17.66,26400.0,13.5641,13.618,13.5641,13.6103,26400.0
2006-02-22 10:55:00,17.67,17.69,17.65,17.65,34800.0,13.618,13.6335,13.6026,13.6026,34800.0
2006-02-22 11:00:00,17.65,17.65,17.63,17.63,24600.0,13.6026,13.6026,13.5872,13.5872,24600.0
2006-02-22 11:05:00,17.62,17.62,17.62,17.62,10800.0,13.5795,13.5795,13.5795,13.5795,10800.0
2006-02-22 11:10:00,17.62,17.63,17.62,17.63,31800.0,13.5795,13.5872,13.5795,13.5872,31800.0
2006-02-22 11:15:00,17.63,17.63,17.62,17.62,11100.0,13.5872,13.5872,13.5795,13.5795,11100.0
2006-02-22 11:20:00,17.62,17.66,17.62,17.65,27300.0,13.5795,13.6103,13.5795,13.6026,27300.0
2006-02-22 11:25:00,17.65,17.66,17.65,17.66,17100.0,13.6026,13.6103,13.6026,13.6103,17100.0
2006-02-22 11:30:00,17.66,17.66,17.64,17.64,14100.0,13.6103,13.6103,13.5949,13.5949,14100.0
2006-02-22 11:35:00,17.65,17.67,17.65,17.67,58800.0,13.6026,13.618,13.6026,13.618,58800.0
2006-02-22 11:40:00,17.67,17.7,17.66,17.67,67800.0,13.618,13.6412,13.6103,13.618,67800.0
2006-02-22 11:45:00,17.67,17.7,17.67,17.7,63600.0,13.618,13.6412,13.618,13.6412,63600.0
2006-02-22 11:50:00,17.68,17.7,16.67,17.0,668100.0,13.6258,13.6412,12.8474,13.1017,668100.0
2006-02-22 11:55:00,17.0,17.1,16.31,16.36,1574400.0,13.1017,13.1788,12.5699,12.6084,1574400.0
2006-02-22 12:00:00,16.33,16.5,16.26,16.33,1459200.0,12.5853,12.7163,12.5314,12.5853,1459200.0
2006-02-22 12:05:00,16.36,16.37,16.01,16.17,1279200.0,12.6084,12.6162,12.3387,12.462,1279200.0
2006-02-22 12:10:00,16.1,16.17,15.88,16.05,1236600.0,12.4081,12.462,12.2385,12.3695,1236600.0
2006-02-22 12:15:00,16.03,16.23,15.93,16.03,2168100.0,12.3541,12.5083,12.2771,12.3541,2168100.0
2006-02-22 12:20:00,16.0,16.09,15.67,15.72,1512000.0,12.331,12.4004,12.0767,12.1152,1512000.0
2006-02-22 12:25:00,15.71,15.75,15.51,15.57,1308900.0,12.1075,12.1383,11.9534,11.9996,1308900.0
2006-02-22 12:30:00,15.6,15.7,15.4,15.42,1568400.0,12.0227,12.0998,11.8686,11.884,1568400.0
2006-02-22 12:35:00,15.46,15.49,15.26,15.4,1700400.0,11.9148,11.9379,11.7607,11.8686,1700400.0
2006-02-22 12:40:00,15.4,15.48,15.23,15.29,1460100.0,11.8686,11.9302,11.7376,11.7838,1460100.0
2006-02-22 12:45:00,15.29,15.31,15.13,15.21,938100.0,11.7838,11.7992,11.6605,11.7222,938100.0
2006-02-22 12:50:00,15.17,15.5,15.17,15.27,1215600.0,11.6913,11.9457,11.6913,11.7684,1215600.0
2006-02-22 12:55:00,15.26,15.28,15.02,15.2,2176200.0,11.7607,11.7761,11.5757,11.7144,2176200.0
2006-02-22 13:00:00,15.2,15.38,15.13,15.27,2454300.0,11.7144,11.8532,11.6605,11.7684,2454300.0
2006-02-22 13:05:00,15.28,15.35,15.2,15.25,639300.0,11.7761,11.8301,11.7144,11.753,639300.0
2006-02-22 13:10:00,15.24,15.37,15.2,15.32,733800.0,11.7453,11.8455,11.7144,11.8069,733800.0
2006-02-22 13:15:00,15.32,15.38,15.0,15.17,4773600.0,11.8069,11.8532,11.5603,11.6913,4773600.0
2006-02-22 13:20:00,15.17,15.17,14.67,14.99,836700.0,11.6913,11.6913,11.306,11.5526,836700.0
2006-02-22 13:25:00,14.99,15.04,14.8,14.94,1508700.0,11.5526,11.5911,11.4062,11.5141,1508700.0
2006-02-22 13:30:00,14.95,15.0,14.67,14.82,904800.0,11.5218,11.5603,11.306,11.4216,904800.0
2006-02-22 13:35:00,14.78,14.99,14.77,14.96,575400.0,11.3908,11.5526,11.3831,11.5295,575400.0
2006-02-22 13:40:00,14.98,15.07,14.96,15.0,952500.0,11.5449,11.6143,11.5295,11.5603,952500.0
2006-02-22 13:45:00,15.03,15.1,14.98,15.0,539400.0,11.5834,11.6374,11.5449,11.5603,539400.0
2006-02-22 13:50:00,15.0,15.04,14.94,14.97,465000.0,11.5603,11.5911,11.5141,11.5372,465000.0
2006-02-22 13:55:00,14.97,15.02,14.82,14.86,395400.0,11.5372,11.5757,11.4216,11.4524,395400.0
2006-02-22 14:00:00,14.86,14.96,14.85,14.93,336600.0,11.4524,11.5295,11.4447,11.5064,336600.0
2006-02-22 14:05:00,14.94,14.95,14.77,14.83,835200.0,11.5141,11.5218,11.3831,11.4293,835200.0
2006-02-22 14:10:00,14.86,14.97,14.77,14.88,1385100.0,11.4524,11.5372,11.3831,11.4678,1385100.0
2006-02-22 14:15:00,14.87,14.92,14.77,14.88,918000.0,11.4601,11.4987,11.3831,11.4678,918000.0
2006-02-22 14:20:00,14.89,14.92,14.52,14.63,1023300.0,11.4755,11.4987,11.1904,11.2752,1023300.0
2006-02-22 14:25:00,14.63,14.71,14.53,14.69,980700.0,11.2752,11.3368,11.1981,11.3214,980700.0
2006-02-22 14:30:00,14.7,14.73,14.61,14.69,528900.0,11.3291,11.3522,11.2597,11.3214,528900.0
2006-02-22 14:35:00,14.7,14.8,14.67,14.7,286200.0,11.3291,11.4062,11.306,11.3291,286200.0
2006-02-22 14:40:00,14.69,14.76,14.62,14.68,732900.0,11.3214,11.3753,11.2674,11.3137,732900.0
2006-02-22 14:45:00,14.68,14.72,14.65,14.66,1043400.0,11.3137,11.3445,11.2906,11.2983,1043400.0
2006-02-22 14:50:00,14.63,14.64,14.48,14.52,861900.0,11.2752,11.2829,11.1596,11.1904,861900.0
2006-02-22 14:55:00,14.52,14.54,14.3,14.3,1089000.0,11.1904,11.2058,11.0208,11.0208,1089000.0
2006-02-22 15:00:00,14.29,14.45,14.21,14.33,1959900.0,11.0131,11.1364,10.9515,11.044,1959900.0
2006-02-22 15:05:00,14.29,14.34,14.16,14.18,925500.0,11.0131,11.0517,10.9129,10.9283,925500.0
2006-02-22 15:10:00,14.17,14.23,14.0,14.02,2044200.0,10.9206,10.9669,10.7896,10.805,2044200.0
2006-02-22 15:15:00,14.02,14.12,13.93,13.95,1205400.0,10.805,10.8821,10.7357,10.7511,1205400.0
2006-02-22 15:20:00,13.96,13.96,13.67,13.75,3226800.0,10.7588,10.7588,10.5353,10.597,3226800.0
2006-02-22 15:25:00,13.74,14.03,13.68,13.96,1795200.0,10.5892,10.8127,10.543,10.7588,1795200.0
2006-02-22 15:30:00,14.0,14.0,13.8,13.9,962700.0,10.7896,10.7896,10.6355,10.7126,962700.0
2006-02-22 15:35:00,13.87,14.03,13.77,14.03,1478700.0,10.6894,10.8127,10.6124,10.8127,1478700.0
2006-02-22 15:40:00,14.02,14.14,14.0,14.08,1572000.0,10.805,10.8975,10.7896,10.8513,1572000.0
2006-02-22 15:45:00,14.08,14.22,14.07,14.2,1140900.0,10.8513,10.9592,10.8436,10.9438,1140900.0
2006-02-22 15:50:00,14.19,14.26,14.14,14.23,1693500.0,10.9361,10.99,10.8975,10.9669,1693500.0
2006-02-22 15:55:00,14.22,14.36,14.21,14.34,2157900.0,10.9592,11.0671,10.9515,11.0517,2157900.0
2006-02-23 09:30:00,14.09,14.09,13.74,13.75,752700.0,10.859,10.859,10.5892,10.597,752700.0
2006-02-23 09:35:00,13.77,13.79,13.58,13.59,1492500.0,10.6124,10.6278,10.4659,10.4736,1492500.0
2006-02-23 09:40:00,13.63,13.63,13.16,13.17,1831200.0,10.5045,10.5045,10.1422,10.15,1831200.0
2006-02-23 09:45:00,13.18,13.3,12.87,12.9,2610600.0,10.1577,10.2501,9.9187,9.9419,2610600.0
2006-02-23 09:50:00,12.9,12.9,12.47,12.67,5071200.0,9.9419,9.9419,9.6105,9.7646,5071200.0
2006-02-23 09:55:00,12.67,12.8,12.48,12.53,2570400.0,9.7646,9.8648,9.6182,9.6567,2570400.0
2006-02-23 10:00:00,12.5,12.73,12.49,12.69,2007600.0,9.6336,9.8109,9.6259,9.78,2007600.0
2006-02-23 10:05:00,12.69,12.91,12.59,12.87,3217800.0,9.78,9.9496,9.703,9.9187,3217800.0
2006-02-23 10:10:00,12.87,13.04,12.83,12.98,3527100.0,9.9187,10.0498,9.8879,10.0035,3527100.0
2006-02-23 10:15:00,12.97,13.19,12.97,13.05,2121900.0,9.9958,10.1654,9.9958,10.0575,2121900.0
2006-02-23 10:20:00,13.1,13.17,12.99,13.07,2018100.0,10.096,10.15,10.0112,10.0729,2018100.0
2006-02-23 10:25:00,13.05,13.36,13.05,13.33,1134600.0,10.0575,10.2964,10.0575,10.2733,1134600.0
2006-02-23 10:30:00,13.33,13.41,13.23,13.39,2299500.0,10.2733,10.3349,10.1962,10.3195,2299500.0
2006-02-23 10:35:00,13.39,13.54,13.38,13.41,1464000.0,10.3195,10.4351,10.3118,10.3349,1464000.0
2006-02-23 10:40:00,13.4,13.57,13.4,13.51,1490400.0,10.3272,10.4582,10.3272,10.412,1490400.0
2006-02-23 10:45:00,13.52,13.58,13.39,13.4,1140600.0,10.4197,10.4659,10.3195,10.3272,1140600.0
2006-02-23 10:50:00,13.4,13.63,13.4,13.54,863400.0,10.3272,10.5045,10.3272,10.4351,863400.0
2006-02-23 10:55:00,13.55,13.61,13.48,13.48,679800.0,10.4428,10.4891,10.3889,10.3889,679800.0
2006-02-23 11:00:00,13.47,13.57,13.47,13.52,2244900.0,10.3812,10.4582,10.3812,10.4197,2244900.0
2006-02-23 11:05:00,13.52,13.6,13.5,13.56,603900.0,10.4197,10.4813,10.4043,10.4505,603900.0
2006-02-23 11:10:00,13.56,13.65,13.56,13.6,576300.0,10.4505,10.5199,10.4505,10.4813,576300.0
2006-02-23 11:15:00,13.6,13.73,13.6,13.7,1065600.0,10.4813,10.5815,10.4813,10.5584,1065600.0
2006-02-23 11:20:00,13.7,13.8,13.65,13.78,1113900.0,10.5584,10.6355,10.5199,10.6201,1113900.0
2006-02-23 11:25:00,13.77,13.97,13.77,13.96,1200900.0,10.6124,10.7665,10.6124,10.7588,1200900.0
2006-02-23 11:30:00,13.96,13.97,13.76,13.78,1036800.0,10.7588,10.7665,10.6047,10.6201,1036800.0
2006-02-23 11:35:00,13.76,13.87,13.76,13.8,1447500.0,10.6047,10.6894,10.6047,10.6355,1447500.0
2006-02-23 11:40:00,13.8,13.82,13.67,13.77,672300.0,10.6355,10.6509,10.5353,10.6124,672300.0
2006-02-23 11:45:00,13.77,13.93,13.73,13.93,552300.0,10.6124,10.7357,10.5815,10.7357,552300.0
2006-02-23 11:50:00,13.93,13.93,13.8,13.82,541200.0,10.7357,10.7357,10.6355,10.6509,541200.0
2006-02-23 11:55:00,13.8,13.84,13.73,13.77,407700.0,10.6355,10.6663,10.5815,10.6124,407700.0
2006-02-23 12:00:00,13.77,13.77,13.51,13.55,555900.0,10.6124,10.6124,10.412,10.4428,555900.0
2006-02-23 12:05:00,13.54,13.75,13.54,13.75,747600.0,10.4351,10.597,10.4351,10.597,747600.0
2006-02-23 12:10:00,13.74,13.82,13.67,13.7,375600.0,10.5892,10.6509,10.5353,10.5584,375600.0
2006-02-23 12:15:00,13.72,13.73,13.59,13.63,444000.0,10.5738,10.5815,10.4736,10.5045,444000.0
2006-02-23 12:20:00,13.64,13.7,13.62,13.66,368100.0,10.5122,10.5584,10.4968,10.5276,368100.0
2006-02-23 12:25:00,13.64,13.69,13.64,13.69,117000.0,10.5122,10.5507,10.5122,10.5507,117000.0
2006-02-23 12:30:00,13.68,13.69,13.64,13.68,144900.0,10.543,10.5507,10.5122,10.543,144900.0
2006-02-23 12:35:00,13.69,13.71,13.68,13.69,98400.0,10.5507,10.5661,10.543,10.5507,98400.0
2006-02-23 12:40:00,13.7,13.71,13.68,13.7,136500.0,10.5584,10.5661,10.543,10.5584,136500.0
2006-02-23 12:45:00,13.7,13.75,13.7,13.74,159900.0,10.5584,10.597,10.5584,10.5892,159900.0
2006-02-23 12:50:00,13.75,13.82,13.74,13.79,299100.0,10.597,10.6509,10.5892,10.6278,299100.0
2006-02-23 12:55:00,13.79,13.81,13.75,13.75,200100.0,10.6278,10.6432,10.597,10.597,200100.0
2006-02-23 13:00:00,13.75,13.77,13.68,13.73,2982000.0,10.597,10.6124,10.543,10.5815,2982000.0
2006-02-23 13:05:00,13.73,13.75,13.7,13.7,461400.0,10.5815,10.597,10.5584,10.5584,461400.0
2006-02-23 13:10:00,13.7,13.7,13.64,13.67,562500.0,10.5584,10.5584,10.5122,10.5353,562500.0
2006-02-23 13:15:00,13.65,13.68,13.65,13.67,603900.0,10.5199,10.543,10.5199,10.5353,603900.0
2006-02-23 13:20:00,13.66,13.71,13.64,13.67,217800.0,10.5276,10.5661,10.5122,10.5353,217800.0
2006-02-23 13:25:00,13.67,13.74,13.64,13.7,221100.0,10.5353,10.5892,10.5122,10.5584,221100.0
2006-02-23 13:30:00,13.7,13.71,13.67,13.69,129600.0,10.5584,10.5661,10.5353,10.5507,129600.0
2006-02-23 13:35:00,13.7,13.73,13.68,13.71,89400.0,10.5584,10.5815,10.543,10.5661,89400.0
2006-02-23 13:40:00,13.7,13.76,13.7,13.73,159000.0,10.5584,10.6047,10.5584,10.5815,159000.0
2006-02-23 13:45:00,13.72,13.74,13.68,13.73,75900.0,10.5738,10.5892,10.543,10.5815,75900.0
2006-02-23 13:50:00,13.73,13.75,13.68,13.69,152400.0,10.5815,10.597,10.543,10.5507,152400.0
2006-02-23 13:55:00,13.69,13.7,13.67,13.7,235800.0,10.5507,10.5584,10.5353,10.5584,235800.0
2006-02-23 14:00:00,13.7,13.74,13.7,13.73,91200.0,10.5584,10.5892,10.5584,10.5815,91200.0
2006-02-23 14:05:00,13.73,13.82,13.72,13.75,207600.0,10.5815,10.6509,10.5738,10.597,207600.0
2006-02-23 14:10:00,13.76,13.76,13.62,13.65,235500.0,10.6047,10.6047,10.4968,10.5199,235500.0
2006-02-23 14:15:00,13.65,13.67,13.62,13.62,209700.0,10.5199,10.5353,10.4968,10.4968,209700.0
2006-02-23 14:20:00,13.62,13.63,13.46,13.53,585900.0,10.4968,10.5045,10.3735,10.4274,585900.0
2006-02-23 14:25:00,13.54,13.62,13.5,13.58,351300.0,10.4351,10.4968,10.4043,10.4659,351300.0
2006-02-23 14:30:00,13.58,13.71,13.58,13.69,283500.0,10.4659,10.5661,10.4659,10.5507,283500.0
2006-02-23 14:35:00,13.69,13.7,13.65,13.67,244200.0,10.5507,10.5584,10.5199,10.5353,244200.0
2006-02-23 14:40:00,13.67,13.77,13.66,13.73,310200.0,10.5353,10.6124,10.5276,10.5815,310200.0
2006-02-23 14:45:00,13.73,13.76,13.71,13.73,180000.0,10.5815,10.6047,10.5661,10.5815,180000.0
2006-02-23 14:50:00,13.73,13.75,13.69,13.71,164100.0,10.5815,10.597,10.5507,10.5661,164100.0
2006-02-23 14:55:00,13.71,13.74,13.67,13.73,196500.0,10.5661,10.5892,10.5353,10.5815,196500.0
2006-02-23 15:00:00,13.73,13.97,13.73,13.87,592800.0,10.5815,10.7665,10.5815,10.6894,592800.0
2006-02-23 15:05:00,13.87,13.88,13.77,13.88,389400.0,10.6894,10.6971,10.6124,10.6971,389400.0
2006-02-23 15:10:00,13.89,13.89,13.83,13.86,212700.0,10.7048,10.7048,10.6586,10.6817,212700.0
2006-02-23 15:15:00,13.86,13.93,13.82,13.83,477900.0,10.6817,10.7357,10.6509,10.6586,477900.0
2006-02-23 15:20:00,13.8,13.89,13.8,13.87,318900.0,10.6355,10.7048,10.6355,10.6894,318900.0
2006-02-23 15:25:00,13.86,13.86,13.76,13.81,360600.0,10.6817,10.6817,10.6047,10.6432,360600.0
2006-02-23 15:30:00,13.81,13.86,13.79,13.81,382500.0,10.6432,10.6817,10.6278,10.6432,382500.0
2006-02-23 15:35:00,13.82,13.85,13.72,13.8,492000.0,10.6509,10.674,10.5738,10.6355,492000.0
2006-02-23 15:40:00,13.79,13.83,13.75,13.82,371700.0,10.6278,10.6586,10.597,10.6509,371700.0
2006-02-23 15:45:00,13.82,13.85,13.81,13.83,466500.0,10.6509,10.674,10.6432,10.6586,466500.0
2006-02-23 15:50:00,13.83,13.96,13.82,13.95,657000.0,10.6586,10.7588,10.6509,10.7511,657000.0
2006-02-23 15:55:00,13.94,14.08,13.93,14.04,1355100.0,10.7434,10.8513,10.7357,10.8205,1355100.0
2006-02-24 09:30:00,14.07,14.25,14.05,14.13,543900.0,10.8436,10.9823,10.8282,10.8898,543900.0
2006-02-24 09:35:00,14.16,14.16,13.93,14.12,496200.0,10.9129,10.9129,10.7357,10.8821,496200.0
2006-02-24 09:40:00,14.1,14.16,13.98,14.03,326700.0,10.8667,10.9129,10.7742,10.8127,326700.0
2006-02-24 09:45:00,14.04,14.04,14.0,14.0,379200.0,10.8205,10.8205,10.7896,10.7896,379200.0
2006-02-24 09:50:00,14.0,14.1,13.98,14.05,357000.0,10.7896,10.8667,10.7742,10.8282,357000.0
2006-02-24 09:55:00,14.05,14.07,14.04,14.05,237300.0,10.8282,10.8436,10.8205,10.8282,237300.0
2006-02-24 10:00:00,14.06,14.27,14.05,14.27,594600.0,10.8359,10.9977,10.8282,10.9977,594600.0
2006-02-24 10:05:00,14.28,14.33,14.23,14.3,462000.0,11.0054,11.044,10.9669,11.0208,462000.0
2006-02-24 10:10:00,14.29,14.29,14.16,14.16,260400.0,11.0131,11.0131,10.9129,10.9129,260400.0
2006-02-24 10:15:00,14.17,14.2,14.12,14.13,138000.0,10.9206,10.9438,10.8821,10.8898,138000.0
2006-02-24 10:20:00,14.13,14.19,14.11,14.12,158700.0,10.8898,10.9361,10.8744,10.8821,158700.0
2006-02-24 10:25:00,14.13,14.23,14.13,14.22,171300.0,10.8898,10.9669,10.8898,10.9592,171300.0
2006-02-24 10:30:00,14.22,14.23,14.17,14.18,212700.0,10.9592,10.9669,10.9206,10.9283,212700.0
2006-02-24 10:35:00,14.18,14.19,14.12,14.13,165600.0,10.9283,10.9361,10.8821,10.8898,165600.0
2006-02-24 10:40:00,14.14,14.17,14.13,14.16,87000.0,10.8975,10.9206,10.8898,10.9129,87000.0
2006-02-24 10:45:00,14.16,14.21,14.15,14.16,212400.0,10.9129,10.9515,10.9052,10.9129,212400.0
2006-02-24 10:50:00,14.17,14.17,14.1,14.13,252300.0,10.9206,10.9206,10.8667,10.8898,252300.0
2006-02-24 10:55:00,14.13,14.16,14.1,14.16,144900.0,10.8898,10.9129,10.8667,10.9129,144900.0
2006-02-24 11:00:00,14.16,14.2,14.11,14.2,201900.0,10.9129,10.9438,10.8744,10.9438,201900.0
2006-02-24 11:05:00,14.2,14.2,14.13,14.15,172200.0,10.9438,10.9438,10.8898,10.9052,172200.0
2006-02-24 11:10:00,14.17,14.2,14.16,14.17,138300.0,10.9206,10.9438,10.9129,10.9206,138300.0
2006-02-24 11:15:00,14.17,14.17,14.13,14.16,169500.0,10.9206,10.9206,10.8898,10.9129,169500.0
2006-02-24 11:20:00,14.16,14.2,14.16,14.18,225300.0,10.9129,10.9438,10.9129,10.9283,225300.0
2006-02-24 11:25:00,14.18,14.2,14.17,14.19,160500.0,10.9283,10.9438,10.9206,10.9361,160500.0
2006-02-24 11:30:00,14.19,14.19,14.17,14.17,297600.0,10.9361,10.9361,10.9206,10.9206,297600.0
2006-02-24 11:35:00,14.17,14.2,14.17,14.18,100500.0,10.9206,10.9438,10.9206,10.9283,100500.0
2006-02-24 11:40:00,14.17,14.19,14.15,14.15,216300.0,10.9206,10.9361,10.9052,10.9052,216300.0
2006-02-24 11:45:00,14.16,14.16,14.14,14.16,56100.0,10.9129,10.9129,10.8975,10.9129,56100.0
2006-02-24 11:50:00,14.15,14.17,14.14,14.15,43800.0,10.9052,10.9206,10.8975,10.9052,43800.0
2006-02-24 11:55:00,14.15,14.19,14.15,14.18,69600.0,10.9052,10.9361,10.9052,10.9283,69600.0
2006-02-24 12:00:00,14.18,14.18,14.16,14.16,57000.0,10.9283,10.9283,10.9129,10.9129,57000.0
2006-02-24 12:05:00,14.16,14.2,14.16,14.19,69900.0,10.9129,10.9438,10.9129,10.9361,69900.0
2006-02-24 12:10:00,14.19,14.19,14.17,14.19,101100.0,10.9361,10.9361,10.9206,10.9361,101100.0
2006-02-24 12:15:00,14.19,14.19,14.16,14.16,143100.0,10.9361,10.9361,10.9129,10.9129,143100.0
2006-02-24 12:20:00,14.17,14.19,14.16,14.19,39900.0,10.9206,10.9361,10.9129,10.9361,39900.0
2006-02-24 12:25:00,14.19,14.21,14.17,14.17,73800.0,10.9361,10.9515,10.9206,10.9206,73800.0
2006-02-24 12:30:00,14.17,14.18,14.17,14.18,36300.0,10.9206,10.9283,10.9206,10.9283,36300.0
2006-02-24 12:35:00,14.18,14.27,14.17,14.27,197100.0,10.9283,10.9977,10.9206,10.9977,197100.0
2006-02-24 12:40:00,14.27,14.27,14.22,14.27,116100.0,10.9977,10.9977,10.9592,10.9977,116100.0
2006-02-24 12:45:00,14.27,14.28,14.24,14.24,98400.0,10.9977,11.0054,10.9746,10.9746,98400.0
2006-02-24 12:50:00,14.24,14.3,14.24,14.26,99300.0,10.9746,11.0208,10.9746,10.99,99300.0
2006-02-24 12:55:00,14.26,14.29,14.25,14.25,62100.0,10.99,11.0131,10.9823,10.9823,62100.0
2006-02-24 13:00:00,14.25,14.32,14.25,14.32,130500.0,10.9823,11.0362,10.9823,11.0362,130500.0
2006-02-24 13:05:00,14.32,14.32,14.3,14.31,139800.0,11.0362,11.0362,11.0208,11.0285,139800.0
2006-02-24 13:10:00,14.31,14.33,14.3,14.31,113400.0,11.0285,11.044,11.0208,11.0285,113400.0
2006-02-24 13:15:00,14.31,14.32,14.29,14.31,97200.0,11.0285,11.0362,11.0131,11.0285,97200.0
2006-02-24 13:20:00,14.31,14.32,14.29,14.29,74100.0,11.0285,11.0362,11.0131,11.0131,74100.0
2006-02-24 13:25:00,14.29,14.29,14.27,14.28,100800.0,11.0131,11.0131,10.9977,11.0054,100800.0
2006-02-24 13:30:00,14.28,14.28,14.19,14.19,147300.0,11.0054,11.0054,10.9361,10.9361,147300.0
2006-02-24 13:35:00,14.19,14.21,14.18,14.2,183300.0,10.9361,10.9515,10.9283,10.9438,183300.0
2006-02-24 13:40:00,14.21,14.22,14.18,14.18,98700.0,10.9515,10.9592,10.9283,10.9283,98700.0
2006-02-24 13:45:00,14.19,14.19,14.17,14.18,90300.0,10.9361,10.9361,10.9206,10.9283,90300.0
2006-02-24 13:50:00,14.18,14.23,14.17,14.2,72000.0,10.9283,10.9669,10.9206,10.9438,72000.0
2006-02-24 13:55:00,14.19,14.21,14.19,14.2,61500.0,10.9361,10.9515,10.9361,10.9438,61500.0
2006-02-24 14:00:00,14.2,14.22,14.19,14.2,89400.0,10.9438,10.9592,10.9361,10.9438,89400.0
2006-02-24 14:05:00,14.2,14.2,14.17,14.18,335700.0,10.9438,10.9438,10.9206,10.9283,335700.0
2006-02-24 14:10:00,14.17,14.18,14.17,14.17,74700.0,10.9206,10.9283,10.9206,10.9206,74700.0
2006-02-24 14:15:00,14.17,14.18,14.12,14.12,366000.0,10.9206,10.9283,10.8821,10.8821,366000.0
2006-02-24 14:20:00,14.12,14.17,14.12,14.15,159600.0,10.8821,10.9206,10.8821,10.9052,159600.0
2006-02-24 14:25:00,14.15,14.15,14.12,14.13,137400.0,10.9052,10.9052,10.8821,10.8898,137400.0
2006-02-24 14:30:00,14.13,14.15,14.12,14.14,86400.0,10.8898,10.9052,10.8821,10.8975,86400.0
2006-02-24 14:35:00,14.14,14.14,14.13,14.14,138600.0,10.8975,10.8975,10.8898,10.8975,138600.0
2006-02-24 14:40:00,14.14,14.16,14.14,14.15,88800.0,10.8975,10.9129,10.8975,10.9052,88800.0
2006-02-24 14:45:00,14.15,14.15,14.12,14.13,188700.0,10.9052,10.9052,10.8821,10.8898,188700.0
2006-02-24 14:50:00,14.13,14.18,14.13,14.15,96300.0,10.8898,10.9283,10.8898,10.9052,96300.0
2006-02-24 14:55:00,14.15,14.15,14.07,14.1,244500.0,10.9052,10.9052,10.8436,10.8667,244500.0
2006-02-24 15:00:00,14.1,14.11,14.07,14.07,128100.0,10.8667,10.8744,10.8436,10.8436,128100.0
2006-02-24 15:05:00,14.07,14.07,13.98,14.0,193200.0,10.8436,10.8436,10.7742,10.7896,193200.0
2006-02-24 15:10:00,14.01,14.02,14.0,14.0,310800.0,10.7973,10.805,10.7896,10.7896,310800.0
2006-02-24 15:15:00,14.0,14.0,13.93,13.95,323400.0,10.7896,10.7896,10.7357,10.7511,323400.0
2006-02-24 15:20:00,13.95,13.96,13.89,13.89,419400.0,10.7511,10.7588,10.7048,10.7048,419400.0
2006-02-24 15:25:00,13.88,13.93,13.8,13.83,437700.0,10.6971,10.7357,10.6355,10.6586,437700.0
2006-02-24 15:30:00,13.82,13.83,13.78,13.8,369300.0,10.6509,10.6586,10.6201,10.6355,369300.0
2006-02-24 15:35:00,13.8,13.8,13.68,13.7,468000.0,10.6355,10.6355,10.543,10.5584,468000.0
2006-02-24 15:40:00,13.7,13.7,13.5,13.51,880800.0,10.5584,10.5584,10.4043,10.412,880800.0
2006-02-24 15:45:00,13.5,13.6,13.38,13.4,819000.0,10.4043,10.4813,10.3118,10.3272,819000.0
2006-02-24 15:50:00,13.4,13.69,13.4,13.69,1176900.0,10.3272,10.5507,10.3272,10.5507,1176900.0
2006-02-24 15:55:00,13.7,13.86,13.67,13.76,840600.0,10.5584,10.6817,10.5353,10.6047,840600.0
2006-02-27 09:30:00,13.83,13.96,13.82,13.84,183000.0,10.6586,10.7588,10.6509,10.6663,183000.0
2006-02-27 09:35:00,13.84,13.91,13.84,13.86,188400.0,10.6663,10.7203,10.6663,10.6817,188400.0
2006-02-27 09:40:00,13.87,13.9,13.85,13.87,168000.0,10.6894,10.7126,10.674,10.6894,168000.0
2006-02-27 09:45:00,13.88,14.01,13.88,13.98,138900.0,10.6971,10.7973,10.6971,10.7742,138900.0
2006-02-27 09:50:00,14.0,14.05,13.99,14.04,219300.0,10.7896,10.8282,10.7819,10.8205,219300.0
2006-02-27 09:55:00,14.04,14.06,14.02,14.05,181500.0,10.8205,10.8359,10.805,10.8282,181500.0
2006-02-27 10:00:00,14.05,14.07,14.0,14.06,231600.0,10.8282,10.8436,10.7896,10.8359,231600.0
2006-02-27 10:05:00,14.05,14.1,14.05,14.1,166800.0,10.8282,10.8667,10.8282,10.8667,166800.0
2006-02-27 10:10:00,14.1,14.16,14.1,14.1,264600.0,10.8667,10.9129,10.8667,10.8667,264600.0
2006-02-27 10:15:00,14.1,14.15,14.04,14.06,162600.0,10.8667,10.9052,10.8205,10.8359,162600.0
2006-02-27 10:20:00,14.05,14.09,14.05,14.07,70500.0,10.8282,10.859,10.8282,10.8436,70500.0
2006-02-27 10:25:00,14.07,14.08,14.05,14.07,88800.0,10.8436,10.8513,10.8282,10.8436,88800.0
2006-02-27 10:30:00,14.07,14.09,14.06,14.07,114300.0,10.8436,10.859,10.8359,10.8436,114300.0
2006-02-27 10:35:00,14.07,14.07,14.01,14.02,165900.0,10.8436,10.8436,10.7973,10.805,165900.0
2006-02-27 10:40:00,14.02,14.03,14.02,14.03,92100.0,10.805,10.8127,10.805,10.8127,92100.0
2006-02-27 10:45:00,14.03,14.07,14.03,14.07,57900.0,10.8127,10.8436,10.8127,10.8436,57900.0
2006-02-27 10:50:00,14.07,14.09,14.07,14.09,81000.0,10.8436,10.859,10.8436,10.859,81000.0
2006-02-27 10:55:00,14.09,14.1,14.06,14.06,117000.0,10.859,10.8667,10.8359,10.8359,117000.0
2006-02-27 11:00:00,14.06,14.11,14.06,14.08,122100.0,10.8359,10.8744,10.8359,10.8513,122100.0
2006-02-27 11:05:00,14.08,14.1,14.08,14.1,71700.0,10.8513,10.8667,10.8513,10.8667,71700.0
2006-02-27 11:10:00,14.1,14.17,14.1,14.17,116100.0,10.8667,10.9206,10.8667,10.9206,116100.0
2006-02-27 11:15:00,14.17,14.22,14.15,14.15,166500.0,10.9206,10.9592,10.9052,10.9052,166500.0
2006-02-27 11:20:00,14.15,14.18,14.15,14.17,46200.0,10.9052,10.9283,10.9052,10.9206,46200.0
2006-02-27 11:25:00,14.18,14.21,14.17,14.2,68100.0,10.9283,10.9515,10.9206,10.9438,68100.0
2006-02-27 11:30:00,14.2,14.24,14.16,14.16,161400.0,10.9438,10.9746,10.9129,10.9129,161400.0
2006-02-27 11:35:00,14.18,14.2,14.16,14.18,96300.0,10.9283,10.9438,10.9129,10.9283,96300.0
2006-02-27 11:40:00,14.19,14.2,14.15,14.15,75900.0,10.9361,10.9438,10.9052,10.9052,75900.0
2006-02-27 11:45:00,14.15,14.18,14.14,14.18,71400.0,10.9052,10.9283,10.8975,10.9283,71400.0
2006-02-27 11:50:00,14.17,14.19,14.17,14.19,85200.0,10.9206,10.9361,10.9206,10.9361,85200.0
2006-02-27 11:55:00,14.19,14.2,14.17,14.19,111000.0,10.9361,10.9438,10.9206,10.9361,111000.0
2006-02-27 12:00:00,14.19,14.21,14.18,14.2,71400.0,10.9361,10.9515,10.9283,10.9438,71400.0
2006-02-27 12:05:00,14.2,14.25,14.2,14.23,134400.0,10.9438,10.9823,10.9438,10.9669,134400.0
2006-02-27 12:10:00,14.23,14.23,14.22,14.22,77700.0,10.9669,10.9669,10.9592,10.9592,77700.0
2006-02-27 12:15:00,14.21,14.27,14.21,14.27,231300.0,10.9515,10.9977,10.9515,10.9977,231300.0
2006-02-27 12:20:00,14.28,14.32,14.26,14.29,177000.0,11.0054,11.0362,10.99,11.0131,177000.0
2006-02-27 12:25:00,14.3,14.4,14.3,14.35,379800.0,11.0208,11.0979,11.0208,11.0594,379800.0
2006-02-27 12:30:00,14.35,14.43,14.35,14.38,288900.0,11.0594,11.121,11.0594,11.0825,288900.0
2006-02-27 12:35:00,14.37,14.4,14.31,14.34,156900.0,11.0748,11.0979,11.0285,11.0517,156900.0
2006-02-27 12:40:00,14.34,14.35,14.34,14.34,43200.0,11.0517,11.0594,11.0517,11.0517,43200.0
2006-02-27 12:45:00,14.34,14.36,14.33,14.35,152400.0,11.0517,11.0671,11.044,11.0594,152400.0
2006-02-27 12:50:00,14.36,14.4,14.36,14.38,111900.0,11.0671,11.0979,11.0671,11.0825,111900.0
2006-02-27 12:55:00,14.38,14.38,14.35,14.36,219000.0,11.0825,11.0825,11.0594,11.0671,219000.0
2006-02-27 13:00:00,14.36,14.41,14.36,14.4,95100.0,11.0671,11.1056,11.0671,11.0979,95100.0
2006-02-27 13:05:00,14.4,14.41,14.38,14.4,90300.0,11.0979,11.1056,11.0825,11.0979,90300.0
2006-02-27 13:10:00,14.4,14.41,14.4,14.4,97200.0,11.0979,11.1056,11.0979,11.0979,97200.0
2006-02-27 13:15:00,14.4,14.4,14.35,14.36,292500.0,11.0979,11.0979,11.0594,11.0671,292500.0
2006-02-27 13:20:00,14.36,14.38,14.35,14.38,168900.0,11.0671,11.0825,11.0594,11.0825,168900.0
2006-02-27 13:25:00,14.39,14.39,14.36,14.36,175800.0,11.0902,11.0902,11.0671,11.0671,175800.0
2006-02-27 13:30:00,14.36,14.36,14.28,14.31,209100.0,11.0671,11.0671,11.0054,11.0285,209100.0
2006-02-27 13:35:00,14.31,14.32,14.21,14.22,169500.0,11.0285,11.0362,10.9515,10.9592,169500.0
2006-02-27 13:40:00,14.21,14.22,14.13,14.17,237000.0,10.9515,10.9592,10.8898,10.9206,237000.0
2006-02-27 13:45:00,14.17,14.23,14.16,14.23,96000.0,10.9206,10.9669,10.9129,10.9669,96000.0
2006-02-27 13:50:00,14.23,14.3,14.21,14.28,152700.0,10.9669,11.0208,10.9515,11.0054,152700.0
2006-02-27 13:55:00,14.29,14.31,14.27,14.28,60600.0,11.0131,11.0285,10.9977,11.0054,60600.0
2006-02-27 14:00:00,14.28,14.33,14.28,14.31,83700.0,11.0054,11.044,11.0054,11.0285,83700.0
2006-02-27 14:05:00,14.31,14.31,14.27,14.29,66300.0,11.0285,11.0285,10.9977,11.0131,66300.0
2006-02-27 14:10:00,14.29,14.32,14.26,14.3,62100.0,11.0131,11.0362,10.99,11.0208,62100.0
2006-02-27 14:15:00,14.32,14.33,14.29,14.3,62400.0,11.0362,11.044,11.0131,11.0208,62400.0
2006-02-27 14:20:00,14.3,14.31,14.29,14.29,46500.0,11.0208,11.0285,11.0131,11.0131,46500.0
2006-02-27 14:25:00,14.29,14.29,14.25,14.27,95400.0,11.0131,11.0131,10.9823,10.9977,95400.0
2006-02-27 14:30:00,14.27,14.29,14.26,14.29,64200.0,10.9977,11.0131,10.99,11.0131,64200.0
2006-02-27 14:35:00,14.29,14.29,14.27,14.27,103800.0,11.0131,11.0131,10.9977,10.9977,103800.0
2006-02-27 14:40:00,14.27,14.28,14.25,14.27,104100.0,10.9977,11.0054,10.9823,10.9977,104100.0
2006-02-27 14:45:00,14.27,14.28,14.26,14.28,99000.0,10.9977,11.0054,10.99,11.0054,99000.0
2006-02-27 14:50:00,14.28,14.28,14.27,14.28,54900.0,11.0054,11.0054,10.9977,11.0054,54900.0
2006-02-27 14:55:00,14.27,14.28,14.25,14.26,147300.0,10.9977,11.0054,10.9823,10.99,147300.0
2006-02-27 15:00:00,14.26,14.26,14.25,14.26,111900.0,10.99,10.99,10.9823,10.99,111900.0
2006-02-27 15:05:00,14.26,14.27,14.24,14.25,144900.0,10.99,10.9977,10.9746,10.9823,144900.0
2006-02-27 15:10:00,14.25,14.25,14.2,14.2,139500.0,10.9823,10.9823,10.9438,10.9438,139500.0
2006-02-27 15:15:00,14.21,14.24,14.2,14.23,108900.0,10.9515,10.9746,10.9438,10.9669,108900.0
2006-02-27 15:20:00,14.23,14.24,14.19,14.2,104100.0,10.9669,10.9746,10.9361,10.9438,104100.0
2006-02-27 15:25:00,14.19,14.2,14.17,14.19,199500.0,10.9361,10.9438,10.9206,10.9361,199500.0
2006-02-27 15:30:00,14.2,14.23,14.19,14.21,157500.0,10.9438,10.9669,10.9361,10.9515,157500.0
2006-02-27 15:35:00,14.22,14.22,14.2,14.2,101700.0,10.9592,10.9592,10.9438,10.9438,101700.0
2006-02-27 15:40:00,14.2,14.22,14.19,14.22,113100.0,10.9438,10.9592,10.9361,10.9592,113100.0
2006-02-27 15:45:00,14.22,14.22,14.2,14.2,141600.0,10.9592,10.9592,10.9438,10.9438,141600.0
2006-02-27 15:50:00,14.2,14.2,14.19,14.19,161700.0,10.9438,10.9438,10.9361,10.9361,161700.0
2006-02-27 15:55:00,14.19,14.2,14.19,14.2,303300.0,10.9361,10.9438,10.9361,10.9438,303300.0
2006-02-28 09:30:00,14.72,14.83,14.65,14.73,2301300.0,11.3445,11.4293,11.2906,11.3522,2301300.0
2006-02-28 09:35:00,14.72,14.79,14.67,14.67,1011300.0,11.3445,11.3985,11.306,11.306,1011300.0
2006-02-28 09:40:00,14.67,14.68,14.6,14.61,768600.0,11.306,11.3137,11.252,11.2597,768600.0
2006-02-28 09:45:00,14.61,14.68,14.56,14.57,762600.0,11.2597,11.3137,11.2212,11.2289,762600.0
2006-02-28 09:50:00,14.57,14.61,14.56,14.61,584400.0,11.2289,11.2597,11.2212,11.2597,584400.0
2006-02-28 09:55:00,14.61,14.74,14.61,14.66,669000.0,11.2597,11.3599,11.2597,11.2983,669000.0
2006-02-28 10:00:00,14.67,14.84,14.67,14.8,615600.0,11.306,11.437,11.306,11.4062,615600.0
2006-02-28 10:05:00,14.79,14.82,14.7,14.75,470400.0,11.3985,11.4216,11.3291,11.3676,470400.0
2006-02-28 10:10:00,14.75,14.8,14.75,14.79,404400.0,11.3676,11.4062,11.3676,11.3985,404400.0
2006-02-28 10:15:00,14.8,14.88,14.77,14.81,652500.0,11.4062,11.4678,11.3831,11.4139,652500.0
2006-02-28 10:20:00,14.82,14.86,14.78,14.81,275100.0,11.4216,11.4524,11.3908,11.4139,275100.0
2006-02-28 10:25:00,14.81,14.87,14.81,14.83,239700.0,11.4139,11.4601,11.4139,11.4293,239700.0
2006-02-28 10:30:00,14.82,14.83,14.82,14.82,199500.0,11.4216,11.4293,11.4216,11.4216,199500.0
2006-02-28 10:35:00,14.82,14.82,14.76,14.8,417900.0,11.4216,11.4216,11.3753,11.4062,417900.0
2006-02-28 10:40:00,14.8,14.82,14.78,14.79,167700.0,11.4062,11.4216,11.3908,11.3985,167700.0
2006-02-28 10:45:00,14.79,14.79,14.77,14.78,250200.0,11.3985,11.3985,11.3831,11.3908,250200.0
2006-02-28 10:50:00,14.79,14.8,14.76,14.78,172200.0,11.3985,11.4062,11.3753,11.3908,172200.0
2006-02-28 10:55:00,14.77,14.78,14.73,14.74,159900.0,11.3831,11.3908,11.3522,11.3599,159900.0
2006-02-28 11:00:00,14.73,14.78,14.68,14.74,160200.0,11.3522,11.3908,11.3137,11.3599,160200.0
2006-02-28 11:05:00,14.75,14.75,14.72,14.73,209400.0,11.3676,11.3676,11.3445,11.3522,209400.0
2006-02-28 11:10:00,14.72,14.8,14.72,14.78,189900.0,11.3445,11.4062,11.3445,11.3908,189900.0
2006-02-28 11:15:00,14.78,14.78,14.74,14.78,76200.0,11.3908,11.3908,11.3599,11.3908,76200.0
2006-02-28 11:20:00,14.77,14.8,14.77,14.78,69300.0,11.3831,11.4062,11.3831,11.3908,69300.0
2006-02-28 11:25:00,14.78,14.79,14.77,14.79,99300.0,11.3908,11.3985,11.3831,11.3985,99300.0
2006-02-28 11:30:00,14.78,14.8,14.77,14.78,80700.0,11.3908,11.4062,11.3831,11.3908,80700.0
2006-02-28 11:35:00,14.77,14.78,14.71,14.72,176100.0,11.3831,11.3908,11.3368,11.3445,176100.0
2006-02-28 11:40:00,14.72,14.75,14.72,14.74,132600.0,11.3445,11.3676,11.3445,11.3599,132600.0
2006-02-28 11:45:00,14.74,14.75,14.73,14.75,102000.0,11.3599,11.3676,11.3522,11.3676,102000.0
2006-02-28 11:50:00,14.75,14.75,14.74,14.75,232800.0,11.3676,11.3676,11.3599,11.3676,232800.0
2006-02-28 11:55:00,14.75,14.76,14.72,14.73,97200.0,11.3676,11.3753,11.3445,11.3522,97200.0
2006-02-28 12:00:00,14.74,14.76,14.7,14.75,157800.0,11.3599,11.3753,11.3291,11.3676,157800.0
2006-02-28 12:05:00,14.75,14.75,14.69,14.7,128700.0,11.3676,11.3676,11.3214,11.3291,128700.0
2006-02-28 12:10:00,14.69,14.7,14.63,14.65,316500.0,11.3214,11.3291,11.2752,11.2906,316500.0
2006-02-28 12:15:00,14.66,14.71,14.65,14.71,190800.0,11.2983,11.3368,11.2906,11.3368,190800.0
2006-02-28 12:20:00,14.71,14.72,14.7,14.72,114000.0,11.3368,11.3445,11.3291,11.3445,114000.0
2006-02-28 12:25:00,14.71,14.73,14.68,14.7,101400.0,11.3368,11.3522,11.3137,11.3291,101400.0
2006-02-28 12:30:00,14.7,14.73,14.7,14.71,186600.0,11.3291,11.3522,11.3291,11.3368,186600.0
2006-02-28 12:35:00,14.71,14.72,14.68,14.7,55500.0,11.3368,11.3445,11.3137,11.3291,55500.0
2006-02-28 12:40:00,14.7,14.73,14.7,14.71,95400.0,11.3291,11.3522,11.3291,11.3368,95400.0
2006-02-28 12:45:00,14.71,14.73,14.67,14.68,197400.0,11.3368,11.3522,11.306,11.3137,197400.0
2006-02-28 12:50:00,14.68,14.68,14.66,14.66,143400.0,11.3137,11.3137,11.2983,11.2983,143400.0
2006-02-28 12:55:00,14.66,14.66,14.62,14.63,199500.0,11.2983,11.2983,11.2674,11.2752,199500.0
2006-02-28 13:00:00,14.63,14.66,14.62,14.65,111000.0,11.2752,11.2983,11.2674,11.2906,111000.0
2006-02-28 13:05:00,14.65,14.65,14.63,14.63,172800.0,11.2906,11.2906,11.2752,11.2752,172800.0
2006-02-28 13:10:00,14.63,14.64,14.59,14.59,132900.0,11.2752,11.2829,11.2443,11.2443,132900.0
2006-02-28 13:15:00,14.6,14.63,14.59,14.63,65700.0,11.252,11.2752,11.2443,11.2752,65700.0
2006-02-28 13:20:00,14.63,14.64,14.61,14.64,102600.0,11.2752,11.2829,11.2597,11.2829,102600.0
2006-02-28 13:25:00,14.63,14.64,14.63,14.63,92100.0,11.2752,11.2829,11.2752,11.2752,92100.0
2006-02-28 13:30:00,14.63,14.66,14.63,14.66,210300.0,11.2752,11.2983,11.2752,11.2983,210300.0
2006-02-28 13:35:00,14.65,14.65,14.64,14.64,65400.0,11.2906,11.2906,11.2829,11.2829,65400.0
2006-02-28 13:40:00,14.64,14.65,14.62,14.62,103800.0,11.2829,11.2906,11.2674,11.2674,103800.0
2006-02-28 13:45:00,14.62,14.64,14.61,14.64,117900.0,11.2674,11.2829,11.2597,11.2829,117900.0
2006-02-28 13:50:00,14.64,14.67,14.63,14.67,84600.0,11.2829,11.306,11.2752,11.306,84600.0
2006-02-28 13:55:00,14.67,14.73,14.67,14.71,258300.0,11.306,11.3522,11.306,11.3368,258300.0
2006-02-28 14:00:00,14.72,14.75,14.7,14.72,258900.0,11.3445,11.3676,11.3291,11.3445,258900.0
2006-02-28 14:05:00,14.72,14.72,14.68,14.69,108300.0,11.3445,11.3445,11.3137,11.3214,108300.0
2006-02-28 14:10:00,14.69,14.71,14.68,14.68,54300.0,11.3214,11.3368,11.3137,11.3137,54300.0
2006-02-28 14:15:00,14.68,14.7,14.67,14.69,76800.0,11.3137,11.3291,11.306,11.3214,76800.0
2006-02-28 14:20:00,14.69,14.72,14.68,14.72,111900.0,11.3214,11.3445,11.3137,11.3445,111900.0
2006-02-28 14:25:00,14.72,14.73,14.71,14.71,183300.0,11.3445,11.3522,11.3368,11.3368,183300.0
2006-02-28 14:30:00,14.72,14.93,14.68,14.83,387300.0,11.3445,11.5064,11.3137,11.4293,387300.0
2006-02-28 14:35:00,14.92,16.06,14.88,15.43,2521500.0,11.4987,12.3772,11.4678,11.8917,2521500.0
2006-02-28 14:40:00,15.44,15.63,15.23,15.52,2763300.0,11.8994,12.0458,11.7376,11.9611,2763300.0
2006-02-28 14:45:00,15.53,15.57,15.26,15.3,1529100.0,11.9688,11.9996,11.7607,11.7915,1529100.0
2006-02-28 14:50:00,15.31,15.36,15.18,15.31,1568700.0,11.7992,11.8378,11.699,11.7992,1568700.0
2006-02-28 14:55:00,15.33,15.43,15.3,15.35,1409100.0,11.8146,11.8917,11.7915,11.8301,1409100.0
2006-02-28 15:00:00,15.35,15.37,15.3,15.31,612900.0,11.8301,11.8455,11.7915,11.7992,612900.0
2006-02-28 15:05:00,15.31,15.31,15.1,15.13,975900.0,11.7992,11.7992,11.6374,11.6605,975900.0
2006-02-28 15:10:00,15.12,15.33,15.11,15.32,1438200.0,11.6528,11.8146,11.6451,11.8069,1438200.0
2006-02-28 15:15:00,15.32,15.32,15.17,15.26,729000.0,11.8069,11.8069,11.6913,11.7607,729000.0
2006-02-28 15:20:00,15.26,15.29,15.18,15.2,523800.0,11.7607,11.7838,11.699,11.7144,523800.0
2006-02-28 15:25:00,15.2,15.24,15.15,15.24,644700.0,11.7144,11.7453,11.6759,11.7453,644700.0
2006-02-28 15:30:00,15.23,15.28,15.13,15.13,518400.0,11.7376,11.7761,11.6605,11.6605,518400.0
2006-02-28 15:35:00,15.14,15.16,15.02,15.1,562200.0,11.6682,11.6836,11.5757,11.6374,562200.0
2006-02-28 15:40:00,15.1,15.33,15.1,15.27,1775100.0,11.6374,11.8146,11.6374,11.7684,1775100.0
2006-02-28 15:45:00,15.27,15.27,15.22,15.23,1360200.0,11.7684,11.7684,11.7299,11.7376,1360200.0
2006-02-28 15:50:00,15.23,15.24,15.14,15.21,856800.0,11.7376,11.7453,11.6682,11.7222,856800.0
2006-02-28 15:55:00,15.22,15.23,15.14,15.18,1024200.0,11.7299,11.7376,11.6682,11.699,1024200.0
2006-03-01 09:30:00,15.3,15.36,15.2,15.2,1099800.0,11.8563,11.9028,11.7788,11.7788,1099800.0
2006-03-01 09:35:00,15.21,15.28,15.18,15.24,401100.0,11.7866,11.8408,11.7633,11.8098,401100.0
2006-03-01 09:40:00,15.24,15.24,15.19,15.2,294900.0,11.8098,11.8098,11.7711,11.7788,294900.0
2006-03-01 09:45:00,15.19,15.25,15.19,15.22,253500.0,11.7711,11.8176,11.7711,11.7943,253500.0
2006-03-01 09:50:00,15.22,15.23,15.18,15.19,137700.0,11.7943,11.8021,11.7633,11.7711,137700.0
2006-03-01 09:55:00,15.19,15.2,15.07,15.12,328500.0,11.7711,11.7788,11.6781,11.7168,328500.0
2006-03-01 10:00:00,15.13,15.24,15.1,15.17,368700.0,11.7246,11.8098,11.7013,11.7556,368700.0
2006-03-01 10:05:00,15.18,15.2,15.09,15.09,175500.0,11.7633,11.7788,11.6936,11.6936,175500.0
2006-03-01 10:10:00,15.1,15.13,15.08,15.1,233100.0,11.7013,11.7246,11.6858,11.7013,233100.0
2006-03-01 10:15:00,15.1,15.1,15.03,15.07,270000.0,11.7013,11.7013,11.6471,11.6781,270000.0
2006-03-01 10:20:00,15.07,15.07,15.01,15.01,272100.0,11.6781,11.6781,11.6316,11.6316,272100.0
2006-03-01 10:25:00,15.0,15.03,14.97,15.02,369900.0,11.6238,11.6471,11.6006,11.6393,369900.0
2006-03-01 10:30:00,15.01,15.09,15.01,15.08,190200.0,11.6316,11.6936,11.6316,11.6858,190200.0
2006-03-01 10:35:00,15.08,15.08,15.0,15.01,123900.0,11.6858,11.6858,11.6238,11.6316,123900.0
2006-03-01 10:40:00,15.01,15.03,15.0,15.02,192000.0,11.6316,11.6471,11.6238,11.6393,192000.0
2006-03-01 10:45:00,15.02,15.09,15.02,15.07,142500.0,11.6393,11.6936,11.6393,11.6781,142500.0
2006-03-01 10:50:00,15.06,15.08,15.06,15.07,112200.0,11.6703,11.6858,11.6703,11.6781,112200.0
2006-03-01 10:55:00,15.07,15.07,15.02,15.03,75300.0,11.6781,11.6781,11.6393,11.6471,75300.0
2006-03-01 11:00:00,15.03,15.1,15.03,15.08,212100.0,11.6471,11.7013,11.6471,11.6858,212100.0
2006-03-01 11:05:00,15.07,15.09,15.07,15.08,121800.0,11.6781,11.6936,11.6781,11.6858,121800.0
2006-03-01 11:10:00,15.08,15.08,15.06,15.08,116100.0,11.6858,11.6858,11.6703,11.6858,116100.0
2006-03-01 11:15:00,15.07,15.07,15.06,15.07,707100.0,11.6781,11.6781,11.6703,11.6781,707100.0
2006-03-01 11:20:00,15.07,15.08,15.06,15.07,148200.0,11.6781,11.6858,11.6703,11.6781,148200.0
2006-03-01 11:25:00,15.08,15.14,15.06,15.13,375000.0,11.6858,11.7323,11.6703,11.7246,375000.0
2006-03-01 11:30:00,15.13,15.19,15.1,15.1,146400.0,11.7246,11.7711,11.7013,11.7013,146400.0
2006-03-01 11:35:00,15.1,15.12,15.09,15.11,114900.0,11.7013,11.7168,11.6936,11.7091,114900.0
2006-03-01 11:40:00,15.1,15.13,15.1,15.11,233700.0,11.7013,11.7246,11.7013,11.7091,233700.0
2006-03-01 11:45:00,15.11,15.13,15.1,15.12,139200.0,11.7091,11.7246,11.7013,11.7168,139200.0
2006-03-01 11:50:00,15.12,15.13,15.11,15.13,96300.0,11.7168,11.7246,11.7091,11.7246,96300.0
2006-03-01 11:55:00,15.12,15.15,15.11,15.14,149100.0,11.7168,11.7401,11.7091,11.7323,149100.0
2006-03-01 12:00:00,15.14,15.14,15.12,15.13,57000.0,11.7323,11.7323,11.7168,11.7246,57000.0
2006-03-01 12:05:00,15.13,15.13,15.1,15.1,142500.0,11.7246,11.7246,11.7013,11.7013,142500.0
2006-03-01 12:10:00,15.1,15.11,15.1,15.11,36600.0,11.7013,11.7091,11.7013,11.7091,36600.0
2006-03-01 12:15:00,15.11,15.12,15.09,15.09,53400.0,11.7091,11.7168,11.6936,11.6936,53400.0
2006-03-01 12:20:00,15.09,15.11,15.09,15.11,48600.0,11.6936,11.7091,11.6936,11.7091,48600.0
2006-03-01 12:25:00,15.11,15.11,15.08,15.08,68700.0,11.7091,11.7091,11.6858,11.6858,68700.0
2006-03-01 12:30:00,15.08,15.09,15.08,15.09,42900.0,11.6858,11.6936,11.6858,11.6936,42900.0
2006-03-01 12:35:00,15.09,15.12,15.09,15.11,77400.0,11.6936,11.7168,11.6936,11.7091,77400.0
2006-03-01 12:40:00,15.1,15.13,15.1,15.11,86700.0,11.7013,11.7246,11.7013,11.7091,86700.0
2006-03-01 12:45:00,15.11,15.11,15.08,15.08,107100.0,11.7091,11.7091,11.6858,11.6858,107100.0
2006-03-01 12:50:00,15.07,15.1,15.07,15.08,66600.0,11.6781,11.7013,11.6781,11.6858,66600.0
2006-03-01 12:55:00,15.07,15.1,15.07,15.1,73800.0,11.6781,11.7013,11.6781,11.7013,73800.0
2006-03-01 13:00:00,15.1,15.1,15.08,15.09,51600.0,11.7013,11.7013,11.6858,11.6936,51600.0
2006-03-01 13:05:00,15.09,15.1,15.08,15.1,57300.0,11.6936,11.7013,11.6858,11.7013,57300.0
2006-03-01 13:10:00,15.1,15.11,15.08,15.08,63000.0,11.7013,11.7091,11.6858,11.6858,63000.0
2006-03-01 13:15:00,15.08,15.11,15.08,15.1,73200.0,11.6858,11.7091,11.6858,11.7013,73200.0
2006-03-01 13:20:00,15.1,15.1,15.07,15.09,69600.0,11.7013,11.7013,11.6781,11.6936,69600.0
2006-03-01 13:25:00,15.09,15.11,15.09,15.1,42600.0,11.6936,11.7091,11.6936,11.7013,42600.0
2006-03-01 13:30:00,15.1,15.13,15.09,15.13,37200.0,11.7013,11.7246,11.6936,11.7246,37200.0
2006-03-01 13:35:00,15.13,15.15,15.1,15.11,93600.0,11.7246,11.7401,11.7013,11.7091,93600.0
2006-03-01 13:40:00,15.1,15.11,15.1,15.11,56700.0,11.7013,11.7091,11.7013,11.7091,56700.0
2006-03-01 13:45:00,15.11,15.11,15.08,15.09,131400.0,11.7091,11.7091,11.6858,11.6936,131400.0
2006-03-01 13:50:00,15.08,15.1,15.08,15.1,77700.0,11.6858,11.7013,11.6858,11.7013,77700.0
2006-03-01 13:55:00,15.1,15.11,15.09,15.1,68100.0,11.7013,11.7091,11.6936,11.7013,68100.0
2006-03-01 14:00:00,15.1,15.12,15.09,15.1,95400.0,11.7013,11.7168,11.6936,11.7013,95400.0
2006-03-01 14:05:00,15.1,15.12,15.1,15.11,117600.0,11.7013,11.7168,11.7013,11.7091,117600.0
2006-03-01 14:10:00,15.11,15.12,15.11,15.12,64500.0,11.7091,11.7168,11.7091,11.7168,64500.0
2006-03-01 14:15:00,15.12,15.12,15.11,15.12,78000.0,11.7168,11.7168,11.7091,11.7168,78000.0
2006-03-01 14:20:00,15.12,15.12,15.11,15.12,81000.0,11.7168,11.7168,11.7091,11.7168,81000.0
2006-03-01 14:25:00,15.11,15.13,15.11,15.12,55800.0,11.7091,11.7246,11.7091,11.7168,55800.0
2006-03-01 14:30:00,15.12,15.13,15.11,15.12,83400.0,11.7168,11.7246,11.7091,11.7168,83400.0
2006-03-01 14:35:00,15.12,15.13,15.12,15.12,79800.0,11.7168,11.7246,11.7168,11.7168,79800.0
2006-03-01 14:40:00,15.12,15.13,15.12,15.12,42900.0,11.7168,11.7246,11.7168,11.7168,42900.0
2006-03-01 14:45:00,15.12,15.13,15.12,15.13,130200.0,11.7168,11.7246,11.7168,11.7246,130200.0
2006-03-01 14:50:00,15.13,15.15,15.12,15.14,170100.0,11.7246,11.7401,11.7168,11.7323,170100.0
2006-03-01 14:55:00,15.13,15.15,15.13,15.13,111000.0,11.7246,11.7401,11.7246,11.7246,111000.0
2006-03-01 15:00:00,15.13,15.14,15.12,15.13,59100.0,11.7246,11.7323,11.7168,11.7246,59100.0
2006-03-01 15:05:00,15.13,15.14,15.13,15.14,53100.0,11.7246,11.7323,11.7246,11.7323,53100.0
2006-03-01 15:10:00,15.14,15.15,15.13,15.15,109500.0,11.7323,11.7401,11.7246,11.7401,109500.0
2006-03-01 15:15:00,15.15,15.19,15.15,15.18,219000.0,11.7401,11.7711,11.7401,11.7633,219000.0
2006-03-01 15:20:00,15.17,15.18,15.15,15.16,210600.0,11.7556,11.7633,11.7401,11.7478,210600.0
2006-03-01 15:25:00,15.16,15.17,15.16,15.17,192600.0,11.7478,11.7556,11.7478,11.7556,192600.0
2006-03-01 15:30:00,15.17,15.18,15.16,15.17,94500.0,11.7556,11.7633,11.7478,11.7556,94500.0
2006-03-01 15:35:00,15.17,15.17,15.16,15.17,207900.0,11.7556,11.7556,11.7478,11.7556,207900.0
2006-03-01 15:40:00,15.17,15.17,15.15,15.17,190200.0,11.7556,11.7556,11.7401,11.7556,190200.0
2006-03-01 15:45:00,15.17,15.17,15.14,15.14,375000.0,11.7556,11.7556,11.7323,11.7323,375000.0
2006-03-01 15:50:00,15.14,15.15,15.13,15.14,251400.0,11.7323,11.7401,11.7246,11.7323,251400.0
2006-03-01 15:55:00,15.14,15.15,15.13,15.14,218700.0,11.7323,11.7401,11.7246,11.7323,218700.0
2006-03-02 09:30:00,15.12,15.12,14.95,15.0,318900.0,11.7168,11.7168,11.5851,11.6238,318900.0
2006-03-02 09:35:00,15.0,15.05,14.99,14.99,98400.0,11.6238,11.6626,11.6161,11.6161,98400.0
2006-03-02 09:40:00,15.0,15.08,15.0,15.07,79200.0,11.6238,11.6858,11.6238,11.6781,79200.0
2006-03-02 09:45:00,15.07,15.07,15.02,15.06,109500.0,11.6781,11.6781,11.6393,11.6703,109500.0
2006-03-02 09:50:00,15.06,15.06,15.03,15.06,77700.0,11.6703,11.6703,11.6471,11.6703,77700.0
2006-03-02 09:55:00,15.05,15.06,15.01,15.02,109500.0,11.6626,11.6703,11.6316,11.6393,109500.0
2006-03-02 10:00:00,15.01,15.02,15.0,15.0,113400.0,11.6316,11.6393,11.6238,11.6238,113400.0
2006-03-02 10:05:00,15.0,15.05,15.0,15.02,62100.0,11.6238,11.6626,11.6238,11.6393,62100.0
2006-03-02 10:10:00,15.02,15.03,15.01,15.02,42000.0,11.6393,11.6471,11.6316,11.6393,42000.0
2006-03-02 10:15:00,15.02,15.05,15.02,15.04,84600.0,11.6393,11.6626,11.6393,11.6548,84600.0
2006-03-02 10:20:00,15.04,15.04,15.03,15.03,62400.0,11.6548,11.6548,11.6471,11.6471,62400.0
2006-03-02 10:25:00,15.03,15.1,15.02,15.08,135600.0,11.6471,11.7013,11.6393,11.6858,135600.0
2006-03-02 10:30:00,15.08,15.11,15.07,15.09,108600.0,11.6858,11.7091,11.6781,11.6936,108600.0
2006-03-02 10:35:00,15.1,15.11,15.06,15.06,41400.0,11.7013,11.7091,11.6703,11.6703,41400.0
2006-03-02 10:40:00,15.06,15.09,15.05,15.08,39900.0,11.6703,11.6936,11.6626,11.6858,39900.0
2006-03-02 10:45:00,15.08,15.09,15.08,15.08,40200.0,11.6858,11.6936,11.6858,11.6858,40200.0
2006-03-02 10:50:00,15.08,15.09,15.07,15.08,26700.0,11.6858,11.6936,11.6781,11.6858,26700.0
2006-03-02 10:55:00,15.09,15.09,15.05,15.05,41400.0,11.6936,11.6936,11.6626,11.6626,41400.0
2006-03-02 11:00:00,15.05,15.06,15.03,15.04,78300.0,11.6626,11.6703,11.6471,11.6548,78300.0
2006-03-02 11:05:00,15.04,15.07,15.04,15.05,70800.0,11.6548,11.6781,11.6548,11.6626,70800.0
2006-03-02 11:10:00,15.05,15.06,15.05,15.06,37800.0,11.6626,11.6703,11.6626,11.6703,37800.0
2006-03-02 11:15:00,15.06,15.08,15.06,15.07,96600.0,11.6703,11.6858,11.6703,11.6781,96600.0
2006-03-02 11:20:00,15.07,15.07,15.05,15.05,146400.0,11.6781,11.6781,11.6626,11.6626,146400.0
2006-03-02 11:25:00,15.05,15.05,15.03,15.03,75300.0,11.6626,11.6626,11.6471,11.6471,75300.0
2006-03-02 11:30:00,15.03,15.03,14.98,14.99,111600.0,11.6471,11.6471,11.6083,11.6161,111600.0
2006-03-02 11:35:00,14.98,15.01,14.98,15.01,84900.0,11.6083,11.6316,11.6083,11.6316,84900.0
2006-03-02 11:40:00,15.01,15.02,15.0,15.02,63000.0,11.6316,11.6393,11.6238,11.6393,63000.0
2006-03-02 11:45:00,15.02,15.03,15.01,15.02,27900.0,11.6393,11.6471,11.6316,11.6393,27900.0
2006-03-02 11:50:00,15.01,15.05,15.01,15.02,66900.0,11.6316,11.6626,11.6316,11.6393,66900.0
2006-03-02 11:55:00,15.02,15.03,15.02,15.02,42600.0,11.6393,11.6471,11.6393,11.6393,42600.0
2006-03-02 12:00:00,15.02,15.02,15.02,15.02,24300.0,11.6393,11.6393,11.6393,11.6393,24300.0
2006-03-02 12:05:00,15.02,15.03,15.01,15.01,95700.0,11.6393,11.6471,11.6316,11.6316,95700.0
2006-03-02 12:10:00,15.01,15.01,15.0,15.01,36900.0,11.6316,11.6316,11.6238,11.6316,36900.0
2006-03-02 12:15:00,15.01,15.01,15.0,15.0,25800.0,11.6316,11.6316,11.6238,11.6238,25800.0
2006-03-02 12:20:00,15.01,15.01,15.0,15.01,97200.0,11.6316,11.6316,11.6238,11.6316,97200.0
2006-03-02 12:25:00,15.01,15.02,14.99,15.0,37500.0,11.6316,11.6393,11.6161,11.6238,37500.0
2006-03-02 12:30:00,15.0,15.0,14.98,14.99,73800.0,11.6238,11.6238,11.6083,11.6161,73800.0
2006-03-02 12:35:00,14.99,15.0,14.98,14.98,118800.0,11.6161,11.6238,11.6083,11.6083,118800.0
2006-03-02 12:40:00,14.98,14.99,14.98,14.98,68400.0,11.6083,11.6161,11.6083,11.6083,68400.0
2006-03-02 12:45:00,14.98,15.02,14.98,15.01,45900.0,11.6083,11.6393,11.6083,11.6316,45900.0
2006-03-02 12:50:00,15.01,15.01,14.99,15.0,30300.0,11.6316,11.6316,11.6161,11.6238,30300.0
2006-03-02 12:55:00,15.0,15.01,15.0,15.01,17100.0,11.6238,11.6316,11.6238,11.6316,17100.0
2006-03-02 13:00:00,15.01,15.01,15.0,15.0,60000.0,11.6316,11.6316,11.6238,11.6238,60000.0
2006-03-02 13:05:00,15.0,15.02,15.0,15.02,49200.0,11.6238,11.6393,11.6238,11.6393,49200.0
2006-03-02 13:10:00,15.02,15.04,15.01,15.03,38700.0,11.6393,11.6548,11.6316,11.6471,38700.0
2006-03-02 13:15:00,15.02,15.03,15.01,15.02,15000.0,11.6393,11.6471,11.6316,11.6393,15000.0
2006-03-02 13:20:00,15.02,15.03,15.01,15.03,29100.0,11.6393,11.6471,11.6316,11.6471,29100.0
2006-03-02 13:25:00,15.02,15.03,15.02,15.02,19200.0,11.6393,11.6471,11.6393,11.6393,19200.0
2006-03-02 13:30:00,15.02,15.03,15.01,15.02,28800.0,11.6393,11.6471,11.6316,11.6393,28800.0
2006-03-02 13:35:00,15.01,15.03,15.01,15.02,26400.0,11.6316,11.6471,11.6316,11.6393,26400.0
2006-03-02 13:40:00,15.02,15.03,15.02,15.03,42300.0,11.6393,11.6471,11.6393,11.6471,42300.0
2006-03-02 13:45:00,15.03,15.04,15.02,15.03,62700.0,11.6471,11.6548,11.6393,11.6471,62700.0
2006-03-02 13:50:00,15.03,15.03,15.02,15.03,26400.0,11.6471,11.6471,11.6393,11.6471,26400.0
2006-03-02 13:55:00,15.03,15.05,15.01,15.01,59400.0,11.6471,11.6626,11.6316,11.6316,59400.0
2006-03-02 14:00:00,15.01,15.02,15.01,15.01,63300.0,11.6316,11.6393,11.6316,11.6316,63300.0
2006-03-02 14:05:00,15.01,15.01,15.0,15.01,55800.0,11.6316,11.6316,11.6238,11.6316,55800.0
2006-03-02 14:10:00,15.01,15.01,15.0,15.0,37200.0,11.6316,11.6316,11.6238,11.6238,37200.0
2006-03-02 14:15:00,15.0,15.02,15.0,15.01,66600.0,11.6238,11.6393,11.6238,11.6316,66600.0
2006-03-02 14:20:00,15.01,15.02,15.0,15.0,70800.0,11.6316,11.6393,11.6238,11.6238,70800.0
2006-03-02 14:25:00,15.0,15.0,14.99,15.0,25500.0,11.6238,11.6238,11.6161,11.6238,25500.0
2006-03-02 14:30:00,15.0,15.02,15.0,15.0,63300.0,11.6238,11.6393,11.6238,11.6238,63300.0
2006-03-02 14:35:00,15.01,15.02,15.0,15.01,46200.0,11.6316,11.6393,11.6238,11.6316,46200.0
2006-03-02 14:40:00,15.01,15.02,15.01,15.01,79200.0,11.6316,11.6393,11.6316,11.6316,79200.0
2006-03-02 14:45:00,15.01,15.01,15.01,15.01,28200.0,11.6316,11.6316,11.6316,11.6316,28200.0
2006-03-02 14:50:00,15.01,15.02,15.01,15.02,62100.0,11.6316,11.6393,11.6316,11.6393,62100.0
2006-03-02 14:55:00,15.01,15.02,15.01,15.01,43500.0,11.6316,11.6393,11.6316,11.6316,43500.0
2006-03-02 15:00:00,15.01,15.03,15.01,15.02,97200.0,11.6316,11.6471,11.6316,11.6393,97200.0
2006-03-02 15:05:00,15.02,15.04,15.02,15.03,208200.0,11.6393,11.6548,11.6393,11.6471,208200.0
2006-03-02 15:10:00,15.02,15.06,15.02,15.03,66000.0,11.6393,11.6703,11.6393,11.6471,66000.0
2006-03-02 15:15:00,15.03,15.05,15.03,15.04,96900.0,11.6471,11.6626,11.6471,11.6548,96900.0
2006-03-02 15:20:00,15.04,15.04,15.02,15.03,43800.0,11.6548,11.6548,11.6393,11.6471,43800.0
2006-03-02 15:25:00,15.03,15.04,15.02,15.04,51900.0,11.6471,11.6548,11.6393,11.6548,51900.0
2006-03-02 15:30:00,15.04,15.04,15.03,15.03,95100.0,11.6548,11.6548,11.6471,11.6471,95100.0
2006-03-02 15:35:00,15.03,15.04,15.02,15.04,102300.0,11.6471,11.6548,11.6393,11.6548,102300.0
2006-03-02 15:40:00,15.04,15.04,15.03,15.03,88500.0,11.6548,11.6548,11.6471,11.6471,88500.0
2006-03-02 15:45:00,15.04,15.04,15.02,15.03,84000.0,11.6548,11.6548,11.6393,11.6471,84000.0
2006-03-02 15:50:00,15.02,15.02,15.01,15.02,129000.0,11.6393,11.6393,11.6316,11.6393,129000.0
2006-03-02 15:55:00,15.02,15.02,15.01,15.02,99300.0,11.6393,11.6393,11.6316,11.6393,99300.0
2006-03-03 09:30:00,14.98,15.0,14.92,14.92,137100.0,11.6083,11.6238,11.5618,11.5618,137100.0
2006-03-03 09:35:00,14.9,14.93,14.84,14.84,126300.0,11.5463,11.5696,11.4998,11.4998,126300.0
2006-03-03 09:40:00,14.85,14.91,14.84,14.91,32400.0,11.5076,11.5541,11.4998,11.5541,32400.0
2006-03-03 09:45:00,14.91,14.95,14.91,14.94,49500.0,11.5541,11.5851,11.5541,11.5773,49500.0
2006-03-03 09:50:00,14.94,14.98,14.92,14.98,116100.0,11.5773,11.6083,11.5618,11.6083,116100.0
2006-03-03 09:55:00,14.98,14.99,14.95,14.96,40500.0,11.6083,11.6161,11.5851,11.5928,40500.0
2006-03-03 10:00:00,14.96,14.97,14.92,14.94,210000.0,11.5928,11.6006,11.5618,11.5773,210000.0
2006-03-03 10:05:00,14.94,14.98,14.94,14.96,128700.0,11.5773,11.6083,11.5773,11.5928,128700.0
2006-03-03 10:10:00,14.97,14.99,14.96,14.96,35700.0,11.6006,11.6161,11.5928,11.5928,35700.0
2006-03-03 10:15:00,14.97,15.0,14.96,15.0,134100.0,11.6006,11.6238,11.5928,11.6238,134100.0
2006-03-03 10:20:00,15.0,15.08,15.0,15.08,89700.0,11.6238,11.6858,11.6238,11.6858,89700.0
2006-03-03 10:25:00,15.08,15.12,15.06,15.12,42300.0,11.6858,11.7168,11.6703,11.7168,42300.0
2006-03-03 10:30:00,15.11,15.16,15.06,15.06,129900.0,11.7091,11.7478,11.6703,11.6703,129900.0
2006-03-03 10:35:00,15.05,15.05,15.02,15.04,71100.0,11.6626,11.6626,11.6393,11.6548,71100.0
2006-03-03 10:40:00,15.04,15.07,15.04,15.07,69300.0,11.6548,11.6781,11.6548,11.6781,69300.0
2006-03-03 10:45:00,15.07,15.08,15.06,15.07,39600.0,11.6781,11.6858,11.6703,11.6781,39600.0
2006-03-03 10:50:00,15.07,15.07,15.05,15.05,24000.0,11.6781,11.6781,11.6626,11.6626,24000.0
2006-03-03 10:55:00,15.04,15.05,15.04,15.05,39600.0,11.6548,11.6626,11.6548,11.6626,39600.0
2006-03-03 11:00:00,15.05,15.05,15.04,15.04,53400.0,11.6626,11.6626,11.6548,11.6548,53400.0
2006-03-03 11:05:00,15.04,15.05,15.03,15.04,33300.0,11.6548,11.6626,11.6471,11.6548,33300.0
2006-03-03 11:10:00,15.04,15.05,15.04,15.04,68400.0,11.6548,11.6626,11.6548,11.6548,68400.0
2006-03-03 11:15:00,15.04,15.04,15.01,15.01,51600.0,11.6548,11.6548,11.6316,11.6316,51600.0
2006-03-03 11:20:00,15.02,15.03,15.01,15.02,33300.0,11.6393,11.6471,11.6316,11.6393,33300.0
2006-03-03 11:25:00,15.03,15.05,15.02,15.04,35400.0,11.6471,11.6626,11.6393,11.6548,35400.0
2006-03-03 11:30:00,15.05,15.05,15.03,15.04,22500.0,11.6626,11.6626,11.6471,11.6548,22500.0
2006-03-03 11:35:00,15.04,15.05,15.04,15.04,54900.0,11.6548,11.6626,11.6548,11.6548,54900.0
2006-03-03 11:40:00,15.05,15.09,15.05,15.09,98400.0,11.6626,11.6936,11.6626,11.6936,98400.0
2006-03-03 11:45:00,15.09,15.11,15.07,15.1,80400.0,11.6936,11.7091,11.6781,11.7013,80400.0
2006-03-03 11:50:00,15.1,15.11,15.07,15.08,61500.0,11.7013,11.7091,11.6781,11.6858,61500.0
2006-03-03 11:55:00,15.08,15.09,15.07,15.08,36600.0,11.6858,11.6936,11.6781,11.6858,36600.0
2006-03-03 12:00:00,15.08,15.09,15.06,15.06,49200.0,11.6858,11.6936,11.6703,11.6703,49200.0
2006-03-03 12:05:00,15.07,15.07,15.03,15.04,52500.0,11.6781,11.6781,11.6471,11.6548,52500.0
2006-03-03 12:10:00,15.04,15.06,15.04,15.05,27300.0,11.6548,11.6703,11.6548,11.6626,27300.0
2006-03-03 12:15:00,15.05,15.08,15.05,15.08,27900.0,11.6626,11.6858,11.6626,11.6858,27900.0
2006-03-03 12:20:00,15.08,15.12,15.07,15.09,53400.0,11.6858,11.7168,11.6781,11.6936,53400.0
2006-03-03 12:25:00,15.09,15.13,15.09,15.11,27600.0,11.6936,11.7246,11.6936,11.7091,27600.0
2006-03-03 12:30:00,15.13,15.14,15.1,15.11,38100.0,11.7246,11.7323,11.7013,11.7091,38100.0
2006-03-03 12:35:00,15.1,15.11,15.08,15.08,12900.0,11.7013,11.7091,11.6858,11.6858,12900.0
2006-03-03 12:40:00,15.08,15.11,15.07,15.11,15000.0,11.6858,11.7091,11.6781,11.7091,15000.0
2006-03-03 12:45:00,15.1,15.1,15.06,15.08,29400.0,11.7013,11.7013,11.6703,11.6858,29400.0
2006-03-03 12:50:00,15.08,15.08,15.05,15.05,17700.0,11.6858,11.6858,11.6626,11.6626,17700.0
2006-03-03 12:55:00,15.05,15.07,15.04,15.06,29700.0,11.6626,11.6781,11.6548,11.6703,29700.0
2006-03-03 13:00:00,15.07,15.08,15.07,15.08,6000.0,11.6781,11.6858,11.6781,11.6858,6000.0
2006-03-03 13:05:00,15.07,15.08,15.07,15.07,6600.0,11.6781,11.6858,11.6781,11.6781,6600.0
2006-03-03 13:10:00,15.08,15.08,15.06,15.06,42600.0,11.6858,11.6858,11.6703,11.6703,42600.0
2006-03-03 13:15:00,15.05,15.06,15.04,15.06,36600.0,11.6626,11.6703,11.6548,11.6703,36600.0
2006-03-03 13:20:00,15.06,15.07,15.06,15.06,9900.0,11.6703,11.6781,11.6703,11.6703,9900.0
2006-03-03 13:25:00,15.06,15.06,15.04,15.04,65700.0,11.6703,11.6703,11.6548,11.6548,65700.0
2006-03-03 13:30:00,15.04,15.05,15.04,15.05,53100.0,11.6548,11.6626,11.6548,11.6626,53100.0
2006-03-03 13:35:00,15.05,15.05,15.04,15.05,13200.0,11.6626,11.6626,11.6548,11.6626,13200.0
2006-03-03 13:40:00,15.05,15.06,15.05,15.06,30000.0,11.6626,11.6703,11.6626,11.6703,30000.0
2006-03-03 13:45:00,15.06,15.07,15.05,15.06,74700.0,11.6703,11.6781,11.6626,11.6703,74700.0
2006-03-03 13:50:00,15.06,15.07,15.06,15.06,37200.0,11.6703,11.6781,11.6703,11.6703,37200.0
2006-03-03 13:55:00,15.07,15.07,15.04,15.04,28800.0,11.6781,11.6781,11.6548,11.6548,28800.0
2006-03-03 14:00:00,15.04,15.05,15.04,15.05,29400.0,11.6548,11.6626,11.6548,11.6626,29400.0
2006-03-03 14:05:00,15.04,15.05,15.03,15.03,42000.0,11.6548,11.6626,11.6471,11.6471,42000.0
2006-03-03 14:10:00,15.04,15.06,15.04,15.05,35100.0,11.6548,11.6703,11.6548,11.6626,35100.0
2006-03-03 14:15:00,15.06,15.06,15.05,15.05,29100.0,11.6703,11.6703,11.6626,11.6626,29100.0
2006-03-03 14:20:00,15.06,15.06,15.03,15.05,114300.0,11.6703,11.6703,11.6471,11.6626,114300.0
2006-03-03 14:25:00,15.06,15.06,15.03,15.04,33900.0,11.6703,11.6703,11.6471,11.6548,33900.0
2006-03-03 14:30:00,15.04,15.06,15.03,15.06,48600.0,11.6548,11.6703,11.6471,11.6703,48600.0
2006-03-03 14:35:00,15.06,15.07,15.05,15.06,48000.0,11.6703,11.6781,11.6626,11.6703,48000.0
2006-03-03 14:40:00,15.06,15.06,15.04,15.04,67200.0,11.6703,11.6703,11.6548,11.6548,67200.0
2006-03-03 14:45:00,15.04,15.04,15.03,15.04,54600.0,11.6548,11.6548,11.6471,11.6548,54600.0
2006-03-03 14:50:00,15.03,15.05,15.02,15.04,46500.0,11.6471,11.6626,11.6393,11.6548,46500.0
2006-03-03 14:55:00,15.04,15.05,15.04,15.05,31800.0,11.6548,11.6626,11.6548,11.6626,31800.0
2006-03-03 15:00:00,15.05,15.05,15.03,15.03,20700.0,11.6626,11.6626,11.6471,11.6471,20700.0
2006-03-03 15:05:00,15.03,15.05,15.01,15.01,56400.0,11.6471,11.6626,11.6316,11.6316,56400.0
2006-03-03 15:10:00,15.01,15.02,14.99,14.99,108600.0,11.6316,11.6393,11.6161,11.6161,108600.0
2006-03-03 15:15:00,14.99,14.99,14.93,14.94,175800.0,11.6161,11.6161,11.5696,11.5773,175800.0
2006-03-03 15:20:00,14.94,14.94,14.91,14.91,114000.0,11.5773,11.5773,11.5541,11.5541,114000.0
2006-03-03 15:25:00,14.92,14.92,14.89,14.9,178500.0,11.5618,11.5618,11.5386,11.5463,178500.0
2006-03-03 15:30:00,14.9,14.91,14.88,14.88,88200.0,11.5463,11.5541,11.5308,11.5308,88200.0
2006-03-03 15:35:00,14.88,14.89,14.86,14.86,104100.0,11.5308,11.5386,11.5153,11.5153,104100.0
2006-03-03 15:40:00,14.86,14.86,14.84,14.85,235800.0,11.5153,11.5153,11.4998,11.5076,235800.0
2006-03-03 15:45:00,14.84,14.85,14.8,14.82,252900.0,11.4998,11.5076,11.4688,11.4843,252900.0
2006-03-03 15:50:00,14.82,14.84,14.81,14.83,169500.0,11.4843,11.4998,11.4766,11.4921,169500.0
2006-03-03 15:55:00,14.83,14.83,14.79,14.81,252300.0,11.4921,11.4921,11.4611,11.4766,252300.0
2006-03-06 09:30:00,14.62,14.62,14.33,14.33,365400.0,11.3294,11.3294,11.1046,11.1046,365400.0
2006-03-06 09:35:00,14.33,14.4,14.28,14.36,431400.0,11.1046,11.1589,11.0659,11.1279,431400.0
2006-03-06 09:40:00,14.36,14.42,14.33,14.41,309600.0,11.1279,11.1744,11.1046,11.1666,309600.0
2006-03-06 09:45:00,14.42,14.45,14.33,14.33,252300.0,11.1744,11.1976,11.1046,11.1046,252300.0
2006-03-06 09:50:00,14.33,14.36,14.32,14.32,334800.0,11.1046,11.1279,11.0969,11.0969,334800.0
2006-03-06 09:55:00,14.32,14.33,14.3,14.32,176700.0,11.0969,11.1046,11.0814,11.0969,176700.0
2006-03-06 10:00:00,14.32,14.35,14.31,14.34,226500.0,11.0969,11.1201,11.0891,11.1124,226500.0
2006-03-06 10:05:00,14.34,14.34,14.32,14.33,278100.0,11.1124,11.1124,11.0969,11.1046,278100.0
2006-03-06 10:10:00,14.33,14.37,14.33,14.35,174900.0,11.1046,11.1356,11.1046,11.1201,174900.0
2006-03-06 10:15:00,14.36,14.41,14.35,14.41,138000.0,11.1279,11.1666,11.1201,11.1666,138000.0
2006-03-06 10:20:00,14.41,14.45,14.41,14.44,148200.0,11.1666,11.1976,11.1666,11.1899,148200.0
2006-03-06 10:25:00,14.44,14.46,14.42,14.45,140100.0,11.1899,11.2054,11.1744,11.1976,140100.0
2006-03-06 10:30:00,14.45,14.47,14.42,14.43,137100.0,11.1976,11.2131,11.1744,11.1821,137100.0
2006-03-06 10:35:00,14.44,14.5,14.44,14.5,107100.0,11.1899,11.2364,11.1899,11.2364,107100.0
2006-03-06 10:40:00,14.5,14.57,14.49,14.56,264000.0,11.2364,11.2906,11.2286,11.2829,264000.0
2006-03-06 10:45:00,14.56,14.56,14.51,14.53,193500.0,11.2829,11.2829,11.2441,11.2596,193500.0
2006-03-06 10:50:00,14.53,14.53,14.5,14.5,195900.0,11.2596,11.2596,11.2364,11.2364,195900.0
2006-03-06 10:55:00,14.5,14.53,14.49,14.5,258600.0,11.2364,11.2596,11.2286,11.2364,258600.0
2006-03-06 11:00:00,14.5,14.53,14.49,14.53,254400.0,11.2364,11.2596,11.2286,11.2596,254400.0
2006-03-06 11:05:00,14.53,14.56,14.52,14.56,111000.0,11.2596,11.2829,11.2519,11.2829,111000.0
2006-03-06 11:10:00,14.56,14.59,14.55,14.59,194400.0,11.2829,11.3061,11.2751,11.3061,194400.0
2006-03-06 11:15:00,14.59,14.61,14.57,14.57,111600.0,11.3061,11.3216,11.2906,11.2906,111600.0
2006-03-06 11:20:00,14.57,14.58,14.55,14.55,78900.0,11.2906,11.2984,11.2751,11.2751,78900.0
2006-03-06 11:25:00,14.55,14.57,14.53,14.57,116100.0,11.2751,11.2906,11.2596,11.2906,116100.0
2006-03-06 11:30:00,14.57,14.57,14.54,14.54,28200.0,11.2906,11.2906,11.2674,11.2674,28200.0
2006-03-06 11:35:00,14.54,14.54,14.52,14.54,60900.0,11.2674,11.2674,11.2519,11.2674,60900.0
2006-03-06 11:40:00,14.54,14.54,14.49,14.49,93600.0,11.2674,11.2674,11.2286,11.2286,93600.0
2006-03-06 11:45:00,14.49,14.49,14.44,14.47,123300.0,11.2286,11.2286,11.1899,11.2131,123300.0
2006-03-06 11:50:00,14.47,14.49,14.47,14.49,40800.0,11.2131,11.2286,11.2131,11.2286,40800.0
2006-03-06 11:55:00,14.5,14.53,14.49,14.53,105300.0,11.2364,11.2596,11.2286,11.2596,105300.0
2006-03-06 12:00:00,14.52,14.52,14.49,14.5,64200.0,11.2519,11.2519,11.2286,11.2364,64200.0
2006-03-06 12:05:00,14.5,14.51,14.5,14.5,65700.0,11.2364,11.2441,11.2364,11.2364,65700.0
2006-03-06 12:10:00,14.5,14.52,14.5,14.5,46500.0,11.2364,11.2519,11.2364,11.2364,46500.0
2006-03-06 12:15:00,14.5,14.52,14.5,14.52,32700.0,11.2364,11.2519,11.2364,11.2519,32700.0
2006-03-06 12:20:00,14.51,14.52,14.51,14.51,51000.0,11.2441,11.2519,11.2441,11.2441,51000.0
2006-03-06 12:25:00,14.51,14.52,14.49,14.51,63000.0,11.2441,11.2519,11.2286,11.2441,63000.0
2006-03-06 12:30:00,14.51,14.52,14.51,14.52,33600.0,11.2441,11.2519,11.2441,11.2519,33600.0
2006-03-06 12:35:00,14.52,14.52,14.49,14.49,70200.0,11.2519,11.2519,11.2286,11.2286,70200.0
2006-03-06 12:40:00,14.49,14.52,14.49,14.52,68400.0,11.2286,11.2519,11.2286,11.2519,68400.0
2006-03-06 12:45:00,14.51,14.54,14.51,14.54,64800.0,11.2441,11.2674,11.2441,11.2674,64800.0
2006-03-06 12:50:00,14.54,14.55,14.53,14.53,53100.0,11.2674,11.2751,11.2596,11.2596,53100.0
2006-03-06 12:55:00,14.53,14.55,14.53,14.54,37200.0,11.2596,11.2751,11.2596,11.2674,37200.0
2006-03-06 13:00:00,14.54,14.55,14.52,14.53,85800.0,11.2674,11.2751,11.2519,11.2596,85800.0
2006-03-06 13:05:00,14.52,14.56,14.52,14.53,42300.0,11.2519,11.2829,11.2519,11.2596,42300.0
2006-03-06 13:10:00,14.54,14.54,14.53,14.54,26100.0,11.2674,11.2674,11.2596,11.2674,26100.0
2006-03-06 13:15:00,14.54,14.56,14.53,14.56,30300.0,11.2674,11.2829,11.2596,11.2829,30300.0
2006-03-06 13:20:00,14.56,14.57,14.54,14.54,22200.0,11.2829,11.2906,11.2674,11.2674,22200.0
2006-03-06 13:25:00,14.54,14.56,14.54,14.54,34800.0,11.2674,11.2829,11.2674,11.2674,34800.0
2006-03-06 13:30:00,14.54,14.54,14.5,14.51,37500.0,11.2674,11.2674,11.2364,11.2441,37500.0
2006-03-06 13:35:00,14.51,14.52,14.5,14.52,77700.0,11.2441,11.2519,11.2364,11.2519,77700.0
2006-03-06 13:40:00,14.52,14.55,14.52,14.55,48300.0,11.2519,11.2751,11.2519,11.2751,48300.0
2006-03-06 13:45:00,14.55,14.56,14.54,14.54,61200.0,11.2751,11.2829,11.2674,11.2674,61200.0
2006-03-06 13:50:00,14.54,14.55,14.53,14.55,28200.0,11.2674,11.2751,11.2596,11.2751,28200.0
2006-03-06 13:55:00,14.55,14.56,14.54,14.55,54900.0,11.2751,11.2829,11.2674,11.2751,54900.0
2006-03-06 14:00:00,14.55,14.57,14.55,14.57,56700.0,11.2751,11.2906,11.2751,11.2906,56700.0
2006-03-06 14:05:00,14.57,14.59,14.53,14.54,110400.0,11.2906,11.3061,11.2596,11.2674,110400.0
2006-03-06 14:10:00,14.54,14.55,14.54,14.54,27900.0,11.2674,11.2751,11.2674,11.2674,27900.0
2006-03-06 14:15:00,14.54,14.56,14.54,14.56,21600.0,11.2674,11.2829,11.2674,11.2829,21600.0
2006-03-06 14:20:00,14.56,14.56,14.55,14.55,42600.0,11.2829,11.2829,11.2751,11.2751,42600.0
2006-03-06 14:25:00,14.55,14.56,14.55,14.56,28500.0,11.2751,11.2829,11.2751,11.2829,28500.0
2006-03-06 14:30:00,14.55,14.56,14.55,14.56,33600.0,11.2751,11.2829,11.2751,11.2829,33600.0
2006-03-06 14:35:00,14.55,14.56,14.55,14.56,25800.0,11.2751,11.2829,11.2751,11.2829,25800.0
2006-03-06 14:40:00,14.56,14.56,14.55,14.56,27300.0,11.2829,11.2829,11.2751,11.2829,27300.0
2006-03-06 14:45:00,14.56,14.56,14.54,14.55,48600.0,11.2829,11.2829,11.2674,11.2751,48600.0
2006-03-06 14:50:00,14.54,14.57,14.54,14.56,80400.0,11.2674,11.2906,11.2674,11.2829,80400.0
2006-03-06 14:55:00,14.57,14.57,14.55,14.57,67800.0,11.2906,11.2906,11.2751,11.2906,67800.0
2006-03-06 15:00:00,14.57,14.61,14.56,14.6,56700.0,11.2906,11.3216,11.2829,11.3139,56700.0
2006-03-06 15:05:00,14.6,14.61,14.59,14.61,56100.0,11.3139,11.3216,11.3061,11.3216,56100.0
2006-03-06 15:10:00,14.6,14.63,14.6,14.63,48900.0,11.3139,11.3371,11.3139,11.3371,48900.0
2006-03-06 15:15:00,14.64,14.67,14.62,14.62,102600.0,11.3449,11.3681,11.3294,11.3294,102600.0
2006-03-06 15:20:00,14.62,14.63,14.6,14.62,34200.0,11.3294,11.3371,11.3139,11.3294,34200.0
2006-03-06 15:25:00,14.62,14.63,14.6,14.6,42600.0,11.3294,11.3371,11.3139,11.3139,42600.0
2006-03-06 15:30:00,14.6,14.6,14.58,14.59,44700.0,11.3139,11.3139,11.2984,11.3061,44700.0
2006-03-06 15:35:00,14.6,14.6,14.56,14.56,48900.0,11.3139,11.3139,11.2829,11.2829,48900.0
2006-03-06 15:40:00,14.56,14.57,14.56,14.56,111900.0,11.2829,11.2906,11.2829,11.2829,111900.0
2006-03-06 15:45:00,14.56,14.58,14.56,14.58,96000.0,11.2829,11.2984,11.2829,11.2984,96000.0
2006-03-06 15:50:00,14.58,14.61,14.56,14.57,145500.0,11.2984,11.3216,11.2829,11.2906,145500.0
2006-03-06 15:55:00,14.57,14.58,14.56,14.58,81300.0,11.2906,11.2984,11.2829,11.2984,81300.0
2006-03-07 09:30:00,14.57,14.59,14.55,14.56,45000.0,11.2906,11.3061,11.2751,11.2829,45000.0
2006-03-07 09:35:00,14.55,14.56,14.52,14.52,14700.0,11.2751,11.2829,11.2519,11.2519,14700.0
2006-03-07 09:40:00,14.52,14.54,14.5,14.5,41700.0,11.2519,11.2674,11.2364,11.2364,41700.0
2006-03-07 09:45:00,14.5,14.51,14.44,14.47,38100.0,11.2364,11.2441,11.1899,11.2131,38100.0
2006-03-07 09:50:00,14.46,14.5,14.46,14.49,81000.0,11.2054,11.2364,11.2054,11.2286,81000.0
2006-03-07 09:55:00,14.5,14.55,14.49,14.55,14700.0,11.2364,11.2751,11.2286,11.2751,14700.0
2006-03-07 10:00:00,14.54,14.62,14.54,14.62,33000.0,11.2674,11.3294,11.2674,11.3294,33000.0
2006-03-07 10:05:00,14.62,14.65,14.61,14.62,45900.0,11.3294,11.3526,11.3216,11.3294,45900.0
2006-03-07 10:10:00,14.62,14.63,14.6,14.62,28800.0,11.3294,11.3371,11.3139,11.3294,28800.0
2006-03-07 10:15:00,14.62,14.7,14.62,14.7,94200.0,11.3294,11.3914,11.3294,11.3914,94200.0
2006-03-07 10:20:00,14.7,14.76,14.69,14.75,126600.0,11.3914,11.4378,11.3836,11.4301,126600.0
2006-03-07 10:25:00,14.75,14.75,14.67,14.68,41700.0,11.4301,11.4301,11.3681,11.3759,41700.0
2006-03-07 10:30:00,14.67,14.67,14.62,14.62,55800.0,11.3681,11.3681,11.3294,11.3294,55800.0
2006-03-07 10:35:00,14.62,14.63,14.61,14.62,53400.0,11.3294,11.3371,11.3216,11.3294,53400.0
2006-03-07 10:40:00,14.61,14.61,14.58,14.58,40500.0,11.3216,11.3216,11.2984,11.2984,40500.0
2006-03-07 10:45:00,14.58,14.6,14.55,14.6,86700.0,11.2984,11.3139,11.2751,11.3139,86700.0
2006-03-07 10:50:00,14.62,14.67,14.6,14.65,71400.0,11.3294,11.3681,11.3139,11.3526,71400.0
2006-03-07 10:55:00,14.66,14.66,14.61,14.61,31800.0,11.3604,11.3604,11.3216,11.3216,31800.0
2006-03-07 11:00:00,14.61,14.63,14.6,14.62,18900.0,11.3216,11.3371,11.3139,11.3294,18900.0
2006-03-07 11:05:00,14.62,14.63,14.61,14.62,33000.0,11.3294,11.3371,11.3216,11.3294,33000.0
2006-03-07 11:10:00,14.63,14.63,14.62,14.63,20400.0,11.3371,11.3371,11.3294,11.3371,20400.0
2006-03-07 11:15:00,14.63,14.64,14.62,14.64,14700.0,11.3371,11.3449,11.3294,11.3449,14700.0
2006-03-07 11:20:00,14.64,14.66,14.62,14.64,22200.0,11.3449,11.3604,11.3294,11.3449,22200.0
2006-03-07 11:25:00,14.64,14.66,14.64,14.66,15900.0,11.3449,11.3604,11.3449,11.3604,15900.0
2006-03-07 11:30:00,14.66,14.67,14.66,14.67,29400.0,11.3604,11.3681,11.3604,11.3681,29400.0
2006-03-07 11:35:00,14.66,14.66,14.63,14.64,23400.0,11.3604,11.3604,11.3371,11.3449,23400.0
2006-03-07 11:40:00,14.64,14.64,14.61,14.61,30600.0,11.3449,11.3449,11.3216,11.3216,30600.0
2006-03-07 11:45:00,14.61,14.64,14.61,14.64,25800.0,11.3216,11.3449,11.3216,11.3449,25800.0
2006-03-07 11:50:00,14.64,14.66,14.64,14.65,15000.0,11.3449,11.3604,11.3449,11.3526,15000.0
2006-03-07 11:55:00,14.65,14.65,14.61,14.64,23700.0,11.3526,11.3526,11.3216,11.3449,23700.0
2006-03-07 12:00:00,14.63,14.65,14.62,14.65,10800.0,11.3371,11.3526,11.3294,11.3526,10800.0
2006-03-07 12:05:00,14.65,14.66,14.63,14.63,16500.0,11.3526,11.3604,11.3371,11.3371,16500.0
2006-03-07 12:10:00,14.63,14.63,14.6,14.6,28500.0,11.3371,11.3371,11.3139,11.3139,28500.0
2006-03-07 12:15:00,14.61,14.61,14.59,14.59,30300.0,11.3216,11.3216,11.3061,11.3061,30300.0
2006-03-07 12:20:00,14.6,14.6,14.59,14.59,21900.0,11.3139,11.3139,11.3061,11.3061,21900.0
2006-03-07 12:25:00,14.59,14.6,14.58,14.58,32700.0,11.3061,11.3139,11.2984,11.2984,32700.0
2006-03-07 12:30:00,14.58,14.58,14.57,14.58,33600.0,11.2984,11.2984,11.2906,11.2984,33600.0
2006-03-07 12:35:00,14.57,14.58,14.57,14.57,26100.0,11.2906,11.2984,11.2906,11.2906,26100.0
2006-03-07 12:40:00,14.57,14.58,14.56,14.56,35400.0,11.2906,11.2984,11.2829,11.2829,35400.0
2006-03-07 12:45:00,14.56,14.57,14.55,14.57,14400.0,11.2829,11.2906,11.2751,11.2906,14400.0
2006-03-07 12:50:00,14.56,14.56,14.55,14.56,29400.0,11.2829,11.2829,11.2751,11.2829,29400.0
2006-03-07 12:55:00,14.56,14.57,14.54,14.55,27600.0,11.2829,11.2906,11.2674,11.2751,27600.0
2006-03-07 13:00:00,14.55,14.55,14.53,14.54,44700.0,11.2751,11.2751,11.2596,11.2674,44700.0
2006-03-07 13:05:00,14.54,14.56,14.54,14.55,56400.0,11.2674,11.2829,11.2674,11.2751,56400.0
2006-03-07 13:10:00,14.55,14.55,14.54,14.54,39000.0,11.2751,11.2751,11.2674,11.2674,39000.0
2006-03-07 13:15:00,14.54,14.55,14.53,14.54,26700.0,11.2674,11.2751,11.2596,11.2674,26700.0
2006-03-07 13:20:00,14.55,14.55,14.55,14.55,14700.0,11.2751,11.2751,11.2751,11.2751,14700.0
2006-03-07 13:25:00,14.56,14.57,14.55,14.57,24000.0,11.2829,11.2906,11.2751,11.2906,24000.0
2006-03-07 13:30:00,14.56,14.59,14.56,14.57,30600.0,11.2829,11.3061,11.2829,11.2906,30600.0
2006-03-07 13:35:00,14.56,14.56,14.53,14.56,32700.0,11.2829,11.2829,11.2596,11.2829,32700.0
2006-03-07 13:40:00,14.56,14.57,14.55,14.57,27900.0,11.2829,11.2906,11.2751,11.2906,27900.0
2006-03-07 13:45:00,14.57,14.58,14.57,14.57,8700.0,11.2906,11.2984,11.2906,11.2906,8700.0
2006-03-07 13:50:00,14.58,14.62,14.57,14.62,41700.0,11.2984,11.3294,11.2906,11.3294,41700.0
2006-03-07 13:55:00,14.61,14.62,14.61,14.61,21300.0,11.3216,11.3294,11.3216,11.3216,21300.0
2006-03-07 14:00:00,14.61,14.61,14.57,14.57,38400.0,11.3216,11.3216,11.2906,11.2906,38400.0
2006-03-07 14:05:00,14.57,14.6,14.57,14.58,26700.0,11.2906,11.3139,11.2906,11.2984,26700.0
2006-03-07 14:10:00,14.58,14.59,14.56,14.56,24300.0,11.2984,11.3061,11.2829,11.2829,24300.0
2006-03-07 14:15:00,14.56,14.57,14.55,14.55,34200.0,11.2829,11.2906,11.2751,11.2751,34200.0
2006-03-07 14:20:00,14.55,14.56,14.55,14.56,16200.0,11.2751,11.2829,11.2751,11.2829,16200.0
2006-03-07 14:25:00,14.55,14.56,14.55,14.55,20400.0,11.2751,11.2829,11.2751,11.2751,20400.0
2006-03-07 14:30:00,14.55,14.55,14.53,14.54,36900.0,11.2751,11.2751,11.2596,11.2674,36900.0
2006-03-07 14:35:00,14.54,14.55,14.53,14.55,20100.0,11.2674,11.2751,11.2596,11.2751,20100.0
2006-03-07 14:40:00,14.56,14.58,14.55,14.56,22200.0,11.2829,11.2984,11.2751,11.2829,22200.0
2006-03-07 14:45:00,14.57,14.57,14.54,14.54,32100.0,11.2906,11.2906,11.2674,11.2674,32100.0
2006-03-07 14:50:00,14.54,14.56,14.54,14.56,26700.0,11.2674,11.2829,11.2674,11.2829,26700.0
2006-03-07 14:55:00,14.57,14.57,14.56,14.56,22800.0,11.2906,11.2906,11.2829,11.2829,22800.0
2006-03-07 15:00:00,14.56,14.57,14.54,14.57,58200.0,11.2829,11.2906,11.2674,11.2906,58200.0
2006-03-07 15:05:00,14.57,14.59,14.56,14.56,37200.0,11.2906,11.3061,11.2829,11.2829,37200.0
2006-03-07 15:10:00,14.56,14.57,14.55,14.57,42300.0,11.2829,11.2906,11.2751,11.2906,42300.0
2006-03-07 15:15:00,14.57,14.57,14.56,14.56,45300.0,11.2906,11.2906,11.2829,11.2829,45300.0
2006-03-07 15:20:00,14.57,14.57,14.35,14.43,896700.0,11.2906,11.2906,11.1201,11.1821,896700.0
2006-03-07 15:25:00,14.47,14.49,14.34,14.45,1140900.0,11.2131,11.2286,11.1124,11.1976,1140900.0
2006-03-07 15:30:00,14.45,14.53,14.43,14.47,302700.0,11.1976,11.2596,11.1821,11.2131,302700.0
2006-03-07 15:35:00,14.47,14.54,14.43,14.48,449400.0,11.2131,11.2674,11.1821,11.2209,449400.0
2006-03-07 15:40:00,14.49,14.54,14.48,14.52,198300.0,11.2286,11.2674,11.2209,11.2519,198300.0
2006-03-07 15:45:00,14.52,14.56,14.47,14.54,151500.0,11.2519,11.2829,11.2131,11.2674,151500.0
2006-03-07 15:50:00,14.54,14.56,14.52,14.54,112500.0,11.2674,11.2829,11.2519,11.2674,112500.0
2006-03-07 15:55:00,14.55,14.59,14.47,14.51,197100.0,11.2751,11.3061,11.2131,11.2441,197100.0
2006-03-08 09:30:00,14.53,14.58,14.53,14.55,66000.0,11.2596,11.2984,11.2596,11.2751,66000.0
2006-03-08 09:35:00,14.54,14.54,14.45,14.47,168000.0,11.2674,11.2674,11.1976,11.2131,168000.0
2006-03-08 09:40:00,14.47,14.48,14.44,14.47,193500.0,11.2131,11.2209,11.1899,11.2131,193500.0
2006-03-08 09:45:00,14.46,14.47,14.44,14.45,124200.0,11.2054,11.2131,11.1899,11.1976,124200.0
2006-03-08 09:50:00,14.45,14.45,14.41,14.41,112200.0,11.1976,11.1976,11.1666,11.1666,112200.0
2006-03-08 09:55:00,14.42,14.42,14.37,14.4,173700.0,11.1744,11.1744,11.1356,11.1589,173700.0
2006-03-08 10:00:00,14.4,14.4,14.34,14.35,175800.0,11.1589,11.1589,11.1124,11.1201,175800.0
2006-03-08 10:05:00,14.35,14.35,14.3,14.34,325800.0,11.1201,11.1201,11.0814,11.1124,325800.0
2006-03-08 10:10:00,14.34,14.34,14.33,14.33,212100.0,11.1124,11.1124,11.1046,11.1046,212100.0
2006-03-08 10:15:00,14.34,14.36,14.32,14.33,197700.0,11.1124,11.1279,11.0969,11.1046,197700.0
2006-03-08 10:20:00,14.33,14.39,14.32,14.39,199800.0,11.1046,11.1511,11.0969,11.1511,199800.0
2006-03-08 10:25:00,14.39,14.42,14.39,14.42,37200.0,11.1511,11.1744,11.1511,11.1744,37200.0
2006-03-08 10:30:00,14.43,14.45,14.42,14.42,77100.0,11.1821,11.1976,11.1744,11.1744,77100.0
2006-03-08 10:35:00,14.42,14.42,14.4,14.42,87600.0,11.1744,11.1744,11.1589,11.1744,87600.0
2006-03-08 10:40:00,14.42,14.42,14.36,14.37,33600.0,11.1744,11.1744,11.1279,11.1356,33600.0
2006-03-08 10:45:00,14.36,14.36,14.34,14.34,52500.0,11.1279,11.1279,11.1124,11.1124,52500.0
2006-03-08 10:50:00,14.34,14.35,14.33,14.35,51300.0,11.1124,11.1201,11.1046,11.1201,51300.0
2006-03-08 10:55:00,14.35,14.36,14.34,14.34,11700.0,11.1201,11.1279,11.1124,11.1124,11700.0
2006-03-08 11:00:00,14.34,14.35,14.33,14.34,69600.0,11.1124,11.1201,11.1046,11.1124,69600.0
2006-03-08 11:05:00,14.34,14.35,14.33,14.34,97500.0,11.1124,11.1201,11.1046,11.1124,97500.0
2006-03-08 11:10:00,14.34,14.36,14.34,14.36,68100.0,11.1124,11.1279,11.1124,11.1279,68100.0
2006-03-08 11:15:00,14.36,14.38,14.36,14.38,30000.0,11.1279,11.1434,11.1279,11.1434,30000.0
2006-03-08 11:20:00,14.38,14.38,14.37,14.38,21300.0,11.1434,11.1434,11.1356,11.1434,21300.0
2006-03-08 11:25:00,14.38,14.4,14.38,14.4,32700.0,11.1434,11.1589,11.1434,11.1589,32700.0
2006-03-08 11:30:00,14.39,14.4,14.37,14.37,33600.0,11.1511,11.1589,11.1356,11.1356,33600.0
2006-03-08 11:35:00,14.37,14.37,14.35,14.36,67800.0,11.1356,11.1356,11.1201,11.1279,67800.0
2006-03-08 11:40:00,14.35,14.37,14.35,14.36,50100.0,11.1201,11.1356,11.1201,11.1279,50100.0
2006-03-08 11:45:00,14.35,14.35,14.33,14.34,54000.0,11.1201,11.1201,11.1046,11.1124,54000.0
2006-03-08 11:50:00,14.34,14.34,14.33,14.33,303900.0,11.1124,11.1124,11.1046,11.1046,303900.0
2006-03-08 11:55:00,14.33,14.34,14.33,14.33,23400.0,11.1046,11.1124,11.1046,11.1046,23400.0
2006-03-08 12:00:00,14.34,14.35,14.34,14.34,33600.0,11.1124,11.1201,11.1124,11.1124,33600.0
2006-03-08 12:05:00,14.34,14.36,14.34,14.35,22500.0,11.1124,11.1279,11.1124,11.1201,22500.0
2006-03-08 12:10:00,14.35,14.37,14.35,14.37,28500.0,11.1201,11.1356,11.1201,11.1356,28500.0
2006-03-08 12:15:00,14.37,14.38,14.37,14.38,31500.0,11.1356,11.1434,11.1356,11.1434,31500.0
2006-03-08 12:20:00,14.38,14.38,14.37,14.38,23400.0,11.1434,11.1434,11.1356,11.1434,23400.0
2006-03-08 12:25:00,14.38,14.41,14.38,14.41,43500.0,11.1434,11.1666,11.1434,11.1666,43500.0
2006-03-08 12:30:00,14.41,14.42,14.4,14.42,45300.0,11.1666,11.1744,11.1589,11.1744,45300.0
2006-03-08 12:35:00,14.42,14.42,14.4,14.41,59700.0,11.1744,11.1744,11.1589,11.1666,59700.0
2006-03-08 12:40:00,14.4,14.4,14.39,14.39,31800.0,11.1589,11.1589,11.1511,11.1511,31800.0
2006-03-08 12:45:00,14.39,14.4,14.38,14.4,53700.0,11.1511,11.1589,11.1434,11.1589,53700.0
2006-03-08 12:50:00,14.4,14.42,14.4,14.42,30300.0,11.1589,11.1744,11.1589,11.1744,30300.0
2006-03-08 12:55:00,14.42,14.45,14.41,14.44,42000.0,11.1744,11.1976,11.1666,11.1899,42000.0
2006-03-08 13:00:00,14.44,14.45,14.44,14.45,20700.0,11.1899,11.1976,11.1899,11.1976,20700.0
2006-03-08 13:05:00,14.45,14.47,14.45,14.47,42300.0,11.1976,11.2131,11.1976,11.2131,42300.0
2006-03-08 13:10:00,14.46,14.47,14.42,14.42,34500.0,11.2054,11.2131,11.1744,11.1744,34500.0
2006-03-08 13:15:00,14.42,14.42,14.41,14.41,39300.0,11.1744,11.1744,11.1666,11.1666,39300.0
2006-03-08 13:20:00,14.41,14.41,14.4,14.4,41100.0,11.1666,11.1666,11.1589,11.1589,41100.0
2006-03-08 13:25:00,14.4,14.43,14.4,14.42,19800.0,11.1589,11.1821,11.1589,11.1744,19800.0
2006-03-08 13:30:00,14.43,14.44,14.43,14.43,10200.0,11.1821,11.1899,11.1821,11.1821,10200.0
2006-03-08 13:35:00,14.43,14.43,14.41,14.41,43500.0,11.1821,11.1821,11.1666,11.1666,43500.0
2006-03-08 13:40:00,14.42,14.42,14.39,14.39,37200.0,11.1744,11.1744,11.1511,11.1511,37200.0
2006-03-08 13:45:00,14.39,14.39,14.38,14.39,32400.0,11.1511,11.1511,11.1434,11.1511,32400.0
2006-03-08 13:50:00,14.39,14.39,14.37,14.38,33300.0,11.1511,11.1511,11.1356,11.1434,33300.0
2006-03-08 13:55:00,14.38,14.39,14.38,14.39,29700.0,11.1434,11.1511,11.1434,11.1511,29700.0
2006-03-08 14:00:00,14.38,14.4,14.38,14.4,26700.0,11.1434,11.1589,11.1434,11.1589,26700.0
2006-03-08 14:05:00,14.39,14.43,14.39,14.43,45900.0,11.1511,11.1821,11.1511,11.1821,45900.0
2006-03-08 14:10:00,14.43,14.44,14.42,14.42,14400.0,11.1821,11.1899,11.1744,11.1744,14400.0
2006-03-08 14:15:00,14.42,14.43,14.4,14.42,42000.0,11.1744,11.1821,11.1589,11.1744,42000.0
2006-03-08 14:20:00,14.42,14.44,14.42,14.43,30900.0,11.1744,11.1899,11.1744,11.1821,30900.0
2006-03-08 14:25:00,14.43,14.45,14.43,14.44,24600.0,11.1821,11.1976,11.1821,11.1899,24600.0
2006-03-08 14:30:00,14.44,14.46,14.43,14.46,84900.0,11.1899,11.2054,11.1821,11.2054,84900.0
2006-03-08 14:35:00,14.46,14.48,14.46,14.48,39000.0,11.2054,11.2209,11.2054,11.2209,39000.0
2006-03-08 14:40:00,14.48,14.48,14.47,14.48,32700.0,11.2209,11.2209,11.2131,11.2209,32700.0
2006-03-08 14:45:00,14.47,14.49,14.47,14.49,42900.0,11.2131,11.2286,11.2131,11.2286,42900.0
2006-03-08 14:50:00,14.49,14.5,14.48,14.48,46800.0,11.2286,11.2364,11.2209,11.2209,46800.0
2006-03-08 14:55:00,14.48,14.5,14.47,14.47,34800.0,11.2209,11.2364,11.2131,11.2131,34800.0
2006-03-08 15:00:00,14.48,14.51,14.48,14.5,67500.0,11.2209,11.2441,11.2209,11.2364,67500.0
2006-03-08 15:05:00,14.5,14.51,14.5,14.51,36600.0,11.2364,11.2441,11.2364,11.2441,36600.0
2006-03-08 15:10:00,14.51,14.53,14.51,14.52,48000.0,11.2441,11.2596,11.2441,11.2519,48000.0
2006-03-08 15:15:00,14.52,14.52,14.51,14.52,29700.0,11.2519,11.2519,11.2441,11.2519,29700.0
2006-03-08 15:20:00,14.51,14.51,14.46,14.48,56400.0,11.2441,11.2441,11.2054,11.2209,56400.0
2006-03-08 15:25:00,14.48,14.49,14.48,14.48,67500.0,11.2209,11.2286,11.2209,11.2209,67500.0
2006-03-08 15:30:00,14.48,14.49,14.48,14.49,59400.0,11.2209,11.2286,11.2209,11.2286,59400.0
2006-03-08 15:35:00,14.49,14.5,14.48,14.48,55200.0,11.2286,11.2364,11.2209,11.2209,55200.0
2006-03-08 15:40:00,14.48,14.5,14.48,14.5,115800.0,11.2209,11.2364,11.2209,11.2364,115800.0
2006-03-08 15:45:00,14.49,14.51,14.49,14.5,212700.0,11.2286,11.2441,11.2286,11.2364,212700.0
2006-03-08 15:50:00,14.5,14.51,14.5,14.5,70500.0,11.2364,11.2441,11.2364,11.2364,70500.0
2006-03-08 15:55:00,14.5,14.52,14.5,14.51,97800.0,11.2364,11.2519,11.2364,11.2441,97800.0
2006-03-09 09:30:00,14.54,14.56,14.5,14.55,81600.0,11.2674,11.2829,11.2364,11.2751,81600.0
2006-03-09 09:35:00,14.55,14.55,14.48,14.49,26400.0,11.2751,11.2751,11.2209,11.2286,26400.0
2006-03-09 09:40:00,14.49,14.49,14.42,14.42,42600.0,11.2286,11.2286,11.1744,11.1744,42600.0
2006-03-09 09:45:00,14.43,14.55,14.43,14.55,43500.0,11.1821,11.2751,11.1821,11.2751,43500.0
2006-03-09 09:50:00,14.57,14.58,14.52,14.53,23700.0,11.2906,11.2984,11.2519,11.2596,23700.0
2006-03-09 09:55:00,14.53,14.55,14.51,14.53,21900.0,11.2596,11.2751,11.2441,11.2596,21900.0
2006-03-09 10:00:00,14.53,14.58,14.52,14.57,43500.0,11.2596,11.2984,11.2519,11.2906,43500.0
2006-03-09 10:05:00,14.57,14.64,14.57,14.64,90000.0,11.2906,11.3449,11.2906,11.3449,90000.0
2006-03-09 10:10:00,14.65,14.67,14.6,14.67,72600.0,11.3526,11.3681,11.3139,11.3681,72600.0
2006-03-09 10:15:00,14.67,14.7,14.66,14.7,66600.0,11.3681,11.3914,11.3604,11.3914,66600.0
2006-03-09 10:20:00,14.7,14.7,14.66,14.69,49200.0,11.3914,11.3914,11.3604,11.3836,49200.0
2006-03-09 10:25:00,14.68,14.69,14.67,14.68,30600.0,11.3759,11.3836,11.3681,11.3759,30600.0
2006-03-09 10:30:00,14.69,14.74,14.69,14.74,54000.0,11.3836,11.4223,11.3836,11.4223,54000.0
2006-03-09 10:35:00,14.74,14.74,14.7,14.7,58200.0,11.4223,11.4223,11.3914,11.3914,58200.0
2006-03-09 10:40:00,14.7,14.7,14.65,14.66,36600.0,11.3914,11.3914,11.3526,11.3604,36600.0
2006-03-09 10:45:00,14.66,14.67,14.62,14.63,35400.0,11.3604,11.3681,11.3294,11.3371,35400.0
2006-03-09 10:50:00,14.63,14.66,14.62,14.66,60300.0,11.3371,11.3604,11.3294,11.3604,60300.0
2006-03-09 10:55:00,14.66,14.68,14.65,14.68,69900.0,11.3604,11.3759,11.3526,11.3759,69900.0
2006-03-09 11:00:00,14.68,14.69,14.67,14.69,38700.0,11.3759,11.3836,11.3681,11.3836,38700.0
2006-03-09 11:05:00,14.69,14.71,14.68,14.71,48900.0,11.3836,11.3991,11.3759,11.3991,48900.0
2006-03-09 11:10:00,14.71,14.74,14.71,14.74,38400.0,11.3991,11.4223,11.3991,11.4223,38400.0
2006-03-09 11:15:00,14.74,14.76,14.73,14.75,69300.0,11.4223,11.4378,11.4146,11.4301,69300.0
2006-03-09 11:20:00,14.74,14.75,14.71,14.71,53100.0,11.4223,11.4301,11.3991,11.3991,53100.0
2006-03-09 11:25:00,14.71,14.74,14.71,14.73,59400.0,11.3991,11.4223,11.3991,11.4146,59400.0
2006-03-09 11:30:00,14.74,14.74,14.73,14.74,30300.0,11.4223,11.4223,11.4146,11.4223,30300.0
2006-03-09 11:35:00,14.74,14.75,14.73,14.74,48000.0,11.4223,11.4301,11.4146,11.4223,48000.0
2006-03-09 11:40:00,14.74,14.74,14.73,14.74,36000.0,11.4223,11.4223,11.4146,11.4223,36000.0
2006-03-09 11:45:00,14.75,14.76,14.74,14.75,87900.0,11.4301,11.4378,11.4223,11.4301,87900.0
2006-03-09 11:50:00,14.75,14.76,14.75,14.76,38100.0,11.4301,11.4378,11.4301,11.4378,38100.0
2006-03-09 11:55:00,14.76,14.76,14.74,14.74,55500.0,11.4378,11.4378,11.4223,11.4223,55500.0
2006-03-09 12:00:00,14.75,14.76,14.72,14.74,51000.0,11.4301,11.4378,11.4069,11.4223,51000.0
2006-03-09 12:05:00,14.76,14.76,14.73,14.75,65700.0,11.4378,11.4378,11.4146,11.4301,65700.0
2006-03-09 12:10:00,14.74,14.76,14.74,14.75,37500.0,11.4223,11.4378,11.4223,11.4301,37500.0
2006-03-09 12:15:00,14.75,14.76,14.75,14.75,58500.0,11.4301,11.4378,11.4301,11.4301,58500.0
2006-03-09 12:20:00,14.75,14.79,14.75,14.78,73500.0,11.4301,11.4611,11.4301,11.4533,73500.0
2006-03-09 12:25:00,14.79,14.82,14.78,14.81,98700.0,11.4611,11.4843,11.4533,11.4766,98700.0
2006-03-09 12:30:00,14.8,14.83,14.8,14.83,81300.0,11.4688,11.4921,11.4688,11.4921,81300.0
2006-03-09 12:35:00,14.83,14.83,14.79,14.8,117300.0,11.4921,11.4921,11.4611,11.4688,117300.0
2006-03-09 12:40:00,14.79,14.83,14.79,14.82,24000.0,11.4611,11.4921,11.4611,11.4843,24000.0
2006-03-09 12:45:00,14.82,14.83,14.79,14.82,34200.0,11.4843,11.4921,11.4611,11.4843,34200.0
2006-03-09 12:50:00,14.83,14.87,14.83,14.86,70500.0,11.4921,11.5231,11.4921,11.5153,70500.0
2006-03-09 12:55:00,14.86,14.86,14.79,14.79,59700.0,11.5153,11.5153,11.4611,11.4611,59700.0
2006-03-09 13:00:00,14.79,14.79,14.76,14.76,29400.0,11.4611,11.4611,11.4378,11.4378,29400.0
2006-03-09 13:05:00,14.76,14.79,14.75,14.78,19800.0,11.4378,11.4611,11.4301,11.4533,19800.0
2006-03-09 13:10:00,14.78,14.79,14.78,14.78,40800.0,11.4533,11.4611,11.4533,11.4533,40800.0
2006-03-09 13:15:00,14.78,14.78,14.77,14.77,22500.0,11.4533,11.4533,11.4456,11.4456,22500.0
2006-03-09 13:20:00,14.77,14.79,14.77,14.79,66600.0,11.4456,11.4611,11.4456,11.4611,66600.0
2006-03-09 13:25:00,14.79,14.83,14.79,14.81,61800.0,11.4611,11.4921,11.4611,11.4766,61800.0
2006-03-09 13:30:00,14.81,14.83,14.81,14.82,55500.0,11.4766,11.4921,11.4766,11.4843,55500.0
2006-03-09 13:35:00,14.82,14.83,14.79,14.79,57600.0,11.4843,11.4921,11.4611,11.4611,57600.0
2006-03-09 13:40:00,14.79,14.83,14.79,14.81,76800.0,11.4611,11.4921,11.4611,11.4766,76800.0
2006-03-09 13:45:00,14.81,14.84,14.81,14.81,55800.0,11.4766,11.4998,11.4766,11.4766,55800.0
2006-03-09 13:50:00,14.81,14.84,14.79,14.82,165600.0,11.4766,11.4998,11.4611,11.4843,165600.0
2006-03-09 13:55:00,14.82,14.83,14.8,14.82,58500.0,11.4843,11.4921,11.4688,11.4843,58500.0
2006-03-09 14:00:00,14.82,14.86,14.8,14.86,71100.0,11.4843,11.5153,11.4688,11.5153,71100.0
2006-03-09 14:05:00,14.85,14.86,14.83,14.83,62700.0,11.5076,11.5153,11.4921,11.4921,62700.0
2006-03-09 14:10:00,14.83,14.86,14.83,14.84,26700.0,11.4921,11.5153,11.4921,11.4998,26700.0
2006-03-09 14:15:00,14.84,14.86,14.83,14.86,123600.0,11.4998,11.5153,11.4921,11.5153,123600.0
2006-03-09 14:20:00,14.86,14.87,14.82,14.85,107100.0,11.5153,11.5231,11.4843,11.5076,107100.0
2006-03-09 14:25:00,14.85,14.86,14.83,14.84,122400.0,11.5076,11.5153,11.4921,11.4998,122400.0
2006-03-09 14:30:00,14.84,14.86,14.81,14.81,51300.0,11.4998,11.5153,11.4766,11.4766,51300.0
2006-03-09 14:35:00,14.81,14.81,14.8,14.8,57600.0,11.4766,11.4766,11.4688,11.4688,57600.0
2006-03-09 14:40:00,14.8,14.8,14.8,14.8,66900.0,11.4688,11.4688,11.4688,11.4688,66900.0
2006-03-09 14:45:00,14.8,14.81,14.8,14.8,58200.0,11.4688,11.4766,11.4688,11.4688,58200.0
2006-03-09 14:50:00,14.81,14.84,14.8,14.84,63900.0,11.4766,11.4998,11.4688,11.4998,63900.0
2006-03-09 14:55:00,14.84,14.84,14.81,14.81,65100.0,11.4998,11.4998,11.4766,11.4766,65100.0
2006-03-09 15:00:00,14.81,14.81,14.79,14.79,36900.0,11.4766,11.4766,11.4611,11.4611,36900.0
2006-03-09 15:05:00,14.79,14.79,14.78,14.78,48300.0,11.4611,11.4611,11.4533,11.4533,48300.0
2006-03-09 15:10:00,14.77,14.77,14.75,14.75,80400.0,11.4456,11.4456,11.4301,11.4301,80400.0
2006-03-09 15:15:00,14.75,14.78,14.75,14.76,39900.0,11.4301,11.4533,11.4301,11.4378,39900.0
2006-03-09 15:20:00,14.76,14.76,14.75,14.76,45300.0,11.4378,11.4378,11.4301,11.4378,45300.0
2006-03-09 15:25:00,14.76,14.78,14.76,14.77,44100.0,11.4378,11.4533,11.4378,11.4456,44100.0
2006-03-09 15:30:00,14.76,14.77,14.74,14.75,93300.0,11.4378,11.4456,11.4223,11.4301,93300.0
2006-03-09 15:35:00,14.75,14.77,14.74,14.77,88200.0,11.4301,11.4456,11.4223,11.4456,88200.0
2006-03-09 15:40:00,14.77,14.77,14.75,14.76,78000.0,11.4456,11.4456,11.4301,11.4378,78000.0
2006-03-09 15:45:00,14.75,14.78,14.75,14.78,60000.0,11.4301,11.4533,11.4301,11.4533,60000.0
2006-03-09 15:50:00,14.78,14.8,14.77,14.77,103200.0,11.4533,11.4688,11.4456,11.4456,103200.0
2006-03-09 15:55:00,14.77,14.77,14.73,14.74,165600.0,11.4456,11.4456,11.4146,11.4223,165600.0
2006-03-10 09:30:00,14.8,14.8,14.75,14.75,42600.0,11.4688,11.4688,11.4301,11.4301,42600.0
2006-03-10 09:35:00,14.76,14.83,14.73,14.75,43500.0,11.4378,11.4921,11.4146,11.4301,43500.0
2006-03-10 09:40:00,14.74,14.81,14.72,14.81,51600.0,11.4223,11.4766,11.4069,11.4766,51600.0
2006-03-10 09:45:00,14.82,14.93,14.81,14.9,135300.0,11.4843,11.5696,11.4766,11.5463,135300.0
2006-03-10 09:50:00,14.9,14.9,14.81,14.81,52800.0,11.5463,11.5463,11.4766,11.4766,52800.0
2006-03-10 09:55:00,14.81,14.9,14.8,14.85,59700.0,11.4766,11.5463,11.4688,11.5076,59700.0
2006-03-10 10:00:00,14.86,14.86,14.78,14.79,34200.0,11.5153,11.5153,11.4533,11.4611,34200.0
2006-03-10 10:05:00,14.79,14.89,14.79,14.87,36300.0,11.4611,11.5386,11.4611,11.5231,36300.0
2006-03-10 10:10:00,14.87,14.87,14.84,14.86,27600.0,11.5231,11.5231,11.4998,11.5153,27600.0
2006-03-10 10:15:00,14.86,14.89,14.86,14.89,26400.0,11.5153,11.5386,11.5153,11.5386,26400.0
2006-03-10 10:20:00,14.89,14.9,14.88,14.89,24600.0,11.5386,11.5463,11.5308,11.5386,24600.0
2006-03-10 10:25:00,14.9,14.92,14.9,14.91,34200.0,11.5463,11.5618,11.5463,11.5541,34200.0
2006-03-10 10:30:00,14.91,14.92,14.91,14.92,12900.0,11.5541,11.5618,11.5541,11.5618,12900.0
2006-03-10 10:35:00,14.91,14.95,14.91,14.95,63000.0,11.5541,11.5851,11.5541,11.5851,63000.0
2006-03-10 10:40:00,14.96,14.97,14.95,14.97,49800.0,11.5928,11.6006,11.5851,11.6006,49800.0
2006-03-10 10:45:00,14.98,15.03,14.98,15.01,141900.0,11.6083,11.6471,11.6083,11.6316,141900.0
2006-03-10 10:50:00,15.01,15.01,14.96,14.96,88500.0,11.6316,11.6316,11.5928,11.5928,88500.0
2006-03-10 10:55:00,14.96,14.99,14.96,14.98,133500.0,11.5928,11.6161,11.5928,11.6083,133500.0
2006-03-10 11:00:00,14.98,15.02,14.98,15.0,87900.0,11.6083,11.6393,11.6083,11.6238,87900.0
2006-03-10 11:05:00,15.0,15.0,14.95,14.95,73500.0,11.6238,11.6238,11.5851,11.5851,73500.0
2006-03-10 11:10:00,14.95,14.95,14.93,14.93,36600.0,11.5851,11.5851,11.5696,11.5696,36600.0
2006-03-10 11:15:00,14.94,14.98,14.94,14.97,61500.0,11.5773,11.6083,11.5773,11.6006,61500.0
2006-03-10 11:20:00,14.96,14.97,14.96,14.97,26400.0,11.5928,11.6006,11.5928,11.6006,26400.0
2006-03-10 11:25:00,14.97,14.99,14.96,14.98,44700.0,11.6006,11.6161,11.5928,11.6083,44700.0
2006-03-10 11:30:00,14.98,14.98,14.96,14.97,37200.0,11.6083,11.6083,11.5928,11.6006,37200.0
2006-03-10 11:35:00,14.97,14.97,14.96,14.97,39300.0,11.6006,11.6006,11.5928,11.6006,39300.0
2006-03-10 11:40:00,14.97,14.99,14.96,14.99,56400.0,11.6006,11.6161,11.5928,11.6161,56400.0
2006-03-10 11:45:00,14.99,15.0,14.99,14.99,22800.0,11.6161,11.6238,11.6161,11.6161,22800.0
2006-03-10 11:50:00,14.98,14.99,14.97,14.99,174900.0,11.6083,11.6161,11.6006,11.6161,174900.0
2006-03-10 11:55:00,14.99,15.0,14.98,14.99,180000.0,11.6161,11.6238,11.6083,11.6161,180000.0
2006-03-10 12:00:00,14.99,15.01,14.99,15.0,104100.0,11.6161,11.6316,11.6161,11.6238,104100.0
2006-03-10 12:05:00,15.0,15.01,15.0,15.0,40800.0,11.6238,11.6316,11.6238,11.6238,40800.0
2006-03-10 12:10:00,15.0,15.0,14.99,14.99,32700.0,11.6238,11.6238,11.6161,11.6161,32700.0
2006-03-10 12:15:00,15.0,15.01,14.98,15.0,51000.0,11.6238,11.6316,11.6083,11.6238,51000.0
2006-03-10 12:20:00,15.0,15.0,14.99,14.99,13800.0,11.6238,11.6238,11.6161,11.6161,13800.0
2006-03-10 12:25:00,14.99,15.01,14.99,15.01,21300.0,11.6161,11.6316,11.6161,11.6316,21300.0
2006-03-10 12:30:00,15.0,15.01,15.0,15.0,31500.0,11.6238,11.6316,11.6238,11.6238,31500.0
2006-03-10 12:35:00,15.01,15.03,15.01,15.03,37800.0,11.6316,11.6471,11.6316,11.6471,37800.0
2006-03-10 12:40:00,15.03,15.03,15.0,15.0,35400.0,11.6471,11.6471,11.6238,11.6238,35400.0
2006-03-10 12:45:00,15.01,15.01,14.96,14.97,67200.0,11.6316,11.6316,11.5928,11.6006,67200.0
2006-03-10 12:50:00,14.96,14.97,14.94,14.95,29100.0,11.5928,11.6006,11.5773,11.5851,29100.0
2006-03-10 12:55:00,14.95,14.97,14.95,14.97,11100.0,11.5851,11.6006,11.5851,11.6006,11100.0
2006-03-10 13:00:00,14.96,14.97,14.96,14.97,25500.0,11.5928,11.6006,11.5928,11.6006,25500.0
2006-03-10 13:05:00,14.97,14.99,14.97,14.99,20100.0,11.6006,11.6161,11.6006,11.6161,20100.0
2006-03-10 13:10:00,14.99,15.0,14.98,14.98,23700.0,11.6161,11.6238,11.6083,11.6083,23700.0
2006-03-10 13:15:00,14.98,14.99,14.97,14.98,47100.0,11.6083,11.6161,11.6006,11.6083,47100.0
2006-03-10 13:20:00,14.98,15.0,14.98,14.98,24900.0,11.6083,11.6238,11.6083,11.6083,24900.0
2006-03-10 13:25:00,14.98,15.0,14.98,14.99,10800.0,11.6083,11.6238,11.6083,11.6161,10800.0
2006-03-10 13:30:00,15.0,15.0,14.98,14.98,27300.0,11.6238,11.6238,11.6083,11.6083,27300.0
2006-03-10 13:35:00,14.98,14.98,14.95,14.97,34200.0,11.6083,11.6083,11.5851,11.6006,34200.0
2006-03-10 13:40:00,14.96,14.98,14.96,14.96,11100.0,11.5928,11.6083,11.5928,11.5928,11100.0
2006-03-10 13:45:00,14.96,14.96,14.94,14.96,27300.0,11.5928,11.5928,11.5773,11.5928,27300.0
2006-03-10 13:50:00,14.96,14.97,14.95,14.97,21000.0,11.5928,11.6006,11.5851,11.6006,21000.0
2006-03-10 13:55:00,14.97,14.99,14.96,14.99,22500.0,11.6006,11.6161,11.5928,11.6161,22500.0
2006-03-10 14:00:00,14.99,15.0,14.99,14.99,53400.0,11.6161,11.6238,11.6161,11.6161,53400.0
2006-03-10 14:05:00,14.99,15.02,14.99,15.02,72600.0,11.6161,11.6393,11.6161,11.6393,72600.0
2006-03-10 14:10:00,15.01,15.01,14.99,14.99,60600.0,11.6316,11.6316,11.6161,11.6161,60600.0
2006-03-10 14:15:00,14.99,15.0,14.99,15.0,30900.0,11.6161,11.6238,11.6161,11.6238,30900.0
2006-03-10 14:20:00,15.0,15.0,14.99,15.0,45300.0,11.6238,11.6238,11.6161,11.6238,45300.0
2006-03-10 14:25:00,15.0,15.0,14.97,14.97,71100.0,11.6238,11.6238,11.6006,11.6006,71100.0
2006-03-10 14:30:00,14.97,14.98,14.96,14.96,30000.0,11.6006,11.6083,11.5928,11.5928,30000.0
2006-03-10 14:35:00,14.96,14.97,14.95,14.97,17400.0,11.5928,11.6006,11.5851,11.6006,17400.0
2006-03-10 14:40:00,14.97,14.97,14.95,14.97,23100.0,11.6006,11.6006,11.5851,11.6006,23100.0
2006-03-10 14:45:00,14.97,14.99,14.95,14.95,26100.0,11.6006,11.6161,11.5851,11.5851,26100.0
2006-03-10 14:50:00,14.95,14.98,14.94,14.97,78600.0,11.5851,11.6083,11.5773,11.6006,78600.0
2006-03-10 14:55:00,14.97,14.97,14.95,14.96,46500.0,11.6006,11.6006,11.5851,11.5928,46500.0
2006-03-10 15:00:00,14.97,14.99,14.96,14.97,43500.0,11.6006,11.6161,11.5928,11.6006,43500.0
2006-03-10 15:05:00,14.97,14.98,14.94,14.94,95700.0,11.6006,11.6083,11.5773,11.5773,95700.0
2006-03-10 15:10:00,14.95,14.95,14.92,14.93,39900.0,11.5851,11.5851,11.5618,11.5696,39900.0
2006-03-10 15:15:00,14.93,14.97,14.92,14.97,57000.0,11.5696,11.6006,11.5618,11.6006,57000.0
2006-03-10 15:20:00,14.97,15.0,14.97,14.99,61500.0,11.6006,11.6238,11.6006,11.6161,61500.0
2006-03-10 15:25:00,14.99,15.0,14.99,15.0,102000.0,11.6161,11.6238,11.6161,11.6238,102000.0
2006-03-10 15:30:00,15.0,15.01,15.0,15.0,173100.0,11.6238,11.6316,11.6238,11.6238,173100.0
2006-03-10 15:35:00,15.0,15.0,14.99,15.0,63000.0,11.6238,11.6238,11.6161,11.6238,63000.0
2006-03-10 15:40:00,14.99,15.0,14.96,14.97,112500.0,11.6161,11.6238,11.5928,11.6006,112500.0
2006-03-10 15:45:00,14.97,14.98,14.96,14.97,82200.0,11.6006,11.6083,11.5928,11.6006,82200.0
2006-03-10 15:50:00,14.97,14.97,14.93,14.95,120300.0,11.6006,11.6006,11.5696,11.5851,120300.0
2006-03-10 15:55:00,14.94,14.97,14.92,14.92,189300.0,11.5773,11.6006,11.5618,11.5618,189300.0
2006-03-13 09:30:00,14.89,14.89,14.8,14.81,42600.0,11.5386,11.5386,11.4688,11.4766,42600.0
2006-03-13 09:35:00,14.82,14.95,14.8,14.91,52200.0,11.4843,11.5851,11.4688,11.5541,52200.0
2006-03-13 09:40:00,14.89,15.0,14.89,15.0,42900.0,11.5386,11.6238,11.5386,11.6238,42900.0
2006-03-13 09:45:00,15.0,15.03,14.97,14.97,50100.0,11.6238,11.6471,11.6006,11.6006,50100.0
2006-03-13 09:50:00,14.97,14.99,14.97,14.97,20400.0,11.6006,11.6161,11.6006,11.6006,20400.0
2006-03-13 09:55:00,14.98,15.0,14.98,15.0,19800.0,11.6083,11.6238,11.6083,11.6238,19800.0
2006-03-13 10:00:00,15.0,15.0,14.97,14.97,22500.0,11.6238,11.6238,11.6006,11.6006,22500.0
2006-03-13 10:05:00,14.98,15.0,14.98,14.99,21600.0,11.6083,11.6238,11.6083,11.6161,21600.0
2006-03-13 10:10:00,15.0,15.01,14.99,15.01,49200.0,11.6238,11.6316,11.6161,11.6316,49200.0
2006-03-13 10:15:00,15.01,15.03,14.99,15.02,73800.0,11.6316,11.6471,11.6161,11.6393,73800.0
2006-03-13 10:20:00,15.03,15.04,15.02,15.02,26700.0,11.6471,11.6548,11.6393,11.6393,26700.0
2006-03-13 10:25:00,15.02,15.02,14.98,14.98,36600.0,11.6393,11.6393,11.6083,11.6083,36600.0
2006-03-13 10:30:00,14.99,15.0,14.99,15.0,30300.0,11.6161,11.6238,11.6161,11.6238,30300.0
2006-03-13 10:35:00,15.0,15.01,14.99,14.99,72900.0,11.6238,11.6316,11.6161,11.6161,72900.0
2006-03-13 10:40:00,14.99,15.0,14.97,14.98,28500.0,11.6161,11.6238,11.6006,11.6083,28500.0
2006-03-13 10:45:00,14.98,15.0,14.98,15.0,15000.0,11.6083,11.6238,11.6083,11.6238,15000.0
2006-03-13 10:50:00,15.0,15.0,14.98,14.99,23100.0,11.6238,11.6238,11.6083,11.6161,23100.0
2006-03-13 10:55:00,14.99,15.02,14.99,14.99,97800.0,11.6161,11.6393,11.6161,11.6161,97800.0
2006-03-13 11:00:00,14.98,15.01,14.98,15.0,51900.0,11.6083,11.6316,11.6083,11.6238,51900.0
2006-03-13 11:05:00,15.0,15.0,14.98,14.99,62400.0,11.6238,11.6238,11.6083,11.6161,62400.0
2006-03-13 11:10:00,14.99,15.0,14.99,15.0,40500.0,11.6161,11.6238,11.6161,11.6238,40500.0
2006-03-13 11:15:00,15.0,15.0,14.97,14.98,25800.0,11.6238,11.6238,11.6006,11.6083,25800.0
2006-03-13 11:20:00,14.97,14.98,14.96,14.96,13800.0,11.6006,11.6083,11.5928,11.5928,13800.0
2006-03-13 11:25:00,14.96,14.98,14.96,14.97,73800.0,11.5928,11.6083,11.5928,11.6006,73800.0
2006-03-13 11:30:00,14.98,14.98,14.94,14.96,25500.0,11.6083,11.6083,11.5773,11.5928,25500.0
2006-03-13 11:35:00,14.96,14.98,14.95,14.98,17700.0,11.5928,11.6083,11.5851,11.6083,17700.0
2006-03-13 11:40:00,14.99,14.99,14.97,14.98,12600.0,11.6161,11.6161,11.6006,11.6083,12600.0
2006-03-13 11:45:00,14.97,14.99,14.97,14.99,18600.0,11.6006,11.6161,11.6006,11.6161,18600.0
2006-03-13 11:50:00,14.99,14.99,14.97,14.98,12600.0,11.6161,11.6161,11.6006,11.6083,12600.0
2006-03-13 11:55:00,14.98,14.99,14.97,14.99,13800.0,11.6083,11.6161,11.6006,11.6161,13800.0
2006-03-13 12:00:00,14.99,14.99,14.98,14.98,16800.0,11.6161,11.6161,11.6083,11.6083,16800.0
2006-03-13 12:05:00,14.98,14.99,14.98,14.98,33900.0,11.6083,11.6161,11.6083,11.6083,33900.0
2006-03-13 12:10:00,14.98,14.98,14.97,14.98,36900.0,11.6083,11.6083,11.6006,11.6083,36900.0
2006-03-13 12:15:00,14.97,14.99,14.97,14.97,22500.0,11.6006,11.6161,11.6006,11.6006,22500.0
2006-03-13 12:20:00,14.97,14.98,14.97,14.97,9000.0,11.6006,11.6083,11.6006,11.6006,9000.0
2006-03-13 12:25:00,14.98,14.98,14.98,14.98,7500.0,11.6083,11.6083,11.6083,11.6083,7500.0
2006-03-13 12:30:00,14.98,14.98,14.95,14.95,8700.0,11.6083,11.6083,11.5851,11.5851,8700.0
2006-03-13 12:35:00,14.95,14.96,14.95,14.96,9900.0,11.5851,11.5928,11.5851,11.5928,9900.0
2006-03-13 12:40:00,14.97,14.97,14.96,14.96,8400.0,11.6006,11.6006,11.5928,11.5928,8400.0
2006-03-13 12:45:00,14.96,14.96,14.96,14.96,14700.0,11.5928,11.5928,11.5928,11.5928,14700.0
2006-03-13 12:50:00,14.97,14.97,14.95,14.95,8400.0,11.6006,11.6006,11.5851,11.5851,8400.0
2006-03-13 12:55:00,14.95,14.96,14.95,14.96,20700.0,11.5851,11.5928,11.5851,11.5928,20700.0
2006-03-13 13:00:00,14.96,14.96,14.94,14.94,12000.0,11.5928,11.5928,11.5773,11.5773,12000.0
2006-03-13 13:05:00,14.94,14.94,14.92,14.92,16200.0,11.5773,11.5773,11.5618,11.5618,16200.0
2006-03-13 13:10:00,14.93,14.94,14.9,14.91,34800.0,11.5696,11.5773,11.5463,11.5541,34800.0
2006-03-13 13:15:00,14.91,14.93,14.91,14.93,13500.0,11.5541,11.5696,11.5541,11.5696,13500.0
2006-03-13 13:20:00,14.93,14.94,14.91,14.94,23100.0,11.5696,11.5773,11.5541,11.5773,23100.0
2006-03-13 13:25:00,14.94,14.94,14.91,14.91,18000.0,11.5773,11.5773,11.5541,11.5541,18000.0
2006-03-13 13:30:00,14.92,14.92,14.9,14.92,14400.0,11.5618,11.5618,11.5463,11.5618,14400.0
2006-03-13 13:35:00,14.92,14.94,14.92,14.92,21000.0,11.5618,11.5773,11.5618,11.5618,21000.0
2006-03-13 13:40:00,14.92,14.92,14.9,14.9,26700.0,11.5618,11.5618,11.5463,11.5463,26700.0
2006-03-13 13:45:00,14.9,14.9,14.88,14.88,43500.0,11.5463,11.5463,11.5308,11.5308,43500.0
2006-03-13 13:50:00,14.88,14.91,14.88,14.9,37200.0,11.5308,11.5541,11.5308,11.5463,37200.0
2006-03-13 13:55:00,14.9,14.9,14.87,14.87,39600.0,11.5463,11.5463,11.5231,11.5231,39600.0
2006-03-13 14:00:00,14.88,14.88,14.82,14.85,112500.0,11.5308,11.5308,11.4843,11.5076,112500.0
2006-03-13 14:05:00,14.83,14.92,14.83,14.92,61500.0,11.4921,11.5618,11.4921,11.5618,61500.0
2006-03-13 14:10:00,14.93,14.94,14.89,14.89,33600.0,11.5696,11.5773,11.5386,11.5386,33600.0
2006-03-13 14:15:00,14.89,14.92,14.89,14.92,14400.0,11.5386,11.5618,11.5386,11.5618,14400.0
2006-03-13 14:20:00,14.91,14.91,14.89,14.9,10200.0,11.5541,11.5541,11.5386,11.5463,10200.0
2006-03-13 14:25:00,14.89,14.9,14.87,14.88,17700.0,11.5386,11.5463,11.5231,11.5308,17700.0
2006-03-13 14:30:00,14.88,14.9,14.87,14.89,18600.0,11.5308,11.5463,11.5231,11.5386,18600.0
2006-03-13 14:35:00,14.88,14.91,14.88,14.89,46500.0,11.5308,11.5541,11.5308,11.5386,46500.0
2006-03-13 14:40:00,14.89,14.89,14.86,14.87,23700.0,11.5386,11.5386,11.5153,11.5231,23700.0
2006-03-13 14:45:00,14.87,14.89,14.86,14.88,16500.0,11.5231,11.5386,11.5153,11.5308,16500.0
2006-03-13 14:50:00,14.88,14.89,14.87,14.87,27300.0,11.5308,11.5386,11.5231,11.5231,27300.0
2006-03-13 14:55:00,14.87,14.88,14.87,14.87,18900.0,11.5231,11.5308,11.5231,11.5231,18900.0
2006-03-13 15:00:00,14.87,14.9,14.87,14.87,26700.0,11.5231,11.5463,11.5231,11.5231,26700.0
2006-03-13 15:05:00,14.88,14.91,14.88,14.89,83100.0,11.5308,11.5541,11.5308,11.5386,83100.0
2006-03-13 15:10:00,14.89,14.9,14.89,14.89,83100.0,11.5386,11.5463,11.5386,11.5386,83100.0
2006-03-13 15:15:00,14.89,14.9,14.88,14.9,84600.0,11.5386,11.5463,11.5308,11.5463,84600.0
2006-03-13 15:20:00,14.9,14.91,14.9,14.9,60300.0,11.5463,11.5541,11.5463,11.5463,60300.0
2006-03-13 15:25:00,14.9,14.91,14.88,14.9,78600.0,11.5463,11.5541,11.5308,11.5463,78600.0
2006-03-13 15:30:00,14.9,14.91,14.89,14.9,93000.0,11.5463,11.5541,11.5386,11.5463,93000.0
2006-03-13 15:35:00,14.9,14.91,14.9,14.91,81300.0,11.5463,11.5541,11.5463,11.5541,81300.0
2006-03-13 15:40:00,14.91,14.95,14.91,14.95,67200.0,11.5541,11.5851,11.5541,11.5851,67200.0
2006-03-13 15:45:00,14.95,14.95,14.93,14.93,84900.0,11.5851,11.5851,11.5696,11.5696,84900.0
2006-03-13 15:50:00,14.93,14.96,14.93,14.96,98700.0,11.5696,11.5928,11.5696,11.5928,98700.0
2006-03-13 15:55:00,14.96,14.96,14.95,14.96,95700.0,11.5928,11.5928,11.5851,11.5928,95700.0
2006-03-14 09:30:00,15.61,15.61,15.17,15.21,442800.0,12.0965,12.0965,11.7556,11.7866,442800.0
2006-03-14 09:35:00,15.2,15.35,15.15,15.3,348300.0,11.7788,11.8951,11.7401,11.8563,348300.0
2006-03-14 09:40:00,15.3,15.38,15.2,15.2,388200.0,11.8563,11.9183,11.7788,11.7788,388200.0
2006-03-14 09:45:00,15.21,15.21,15.0,15.16,284700.0,11.7866,11.7866,11.6238,11.7478,284700.0
2006-03-14 09:50:00,15.16,15.22,15.13,15.14,207900.0,11.7478,11.7943,11.7246,11.7323,207900.0
2006-03-14 09:55:00,15.15,15.21,15.14,15.16,153600.0,11.7401,11.7866,11.7323,11.7478,153600.0
2006-03-14 10:00:00,15.16,15.18,15.02,15.14,220800.0,11.7478,11.7633,11.6393,11.7323,220800.0
2006-03-14 10:05:00,15.16,15.29,15.15,15.29,543900.0,11.7478,11.8486,11.7401,11.8486,543900.0
2006-03-14 10:10:00,15.29,15.37,15.27,15.34,331200.0,11.8486,11.9106,11.8331,11.8873,331200.0
2006-03-14 10:15:00,15.33,15.38,15.25,15.3,256800.0,11.8796,11.9183,11.8176,11.8563,256800.0
2006-03-14 10:20:00,15.3,15.33,15.24,15.26,187200.0,11.8563,11.8796,11.8098,11.8253,187200.0
2006-03-14 10:25:00,15.27,15.3,15.24,15.27,113400.0,11.8331,11.8563,11.8098,11.8331,113400.0
2006-03-14 10:30:00,15.26,15.28,15.22,15.22,111900.0,11.8253,11.8408,11.7943,11.7943,111900.0
2006-03-14 10:35:00,15.22,15.26,15.2,15.22,101400.0,11.7943,11.8253,11.7788,11.7943,101400.0
2006-03-14 10:40:00,15.23,15.25,15.19,15.23,136800.0,11.8021,11.8176,11.7711,11.8021,136800.0
2006-03-14 10:45:00,15.23,15.25,15.22,15.22,71400.0,11.8021,11.8176,11.7943,11.7943,71400.0
2006-03-14 10:50:00,15.23,15.26,15.21,15.25,102300.0,11.8021,11.8253,11.7866,11.8176,102300.0
2006-03-14 10:55:00,15.25,15.25,15.2,15.24,93600.0,11.8176,11.8176,11.7788,11.8098,93600.0
2006-03-14 11:00:00,15.23,15.24,15.18,15.2,102300.0,11.8021,11.8098,11.7633,11.7788,102300.0
2006-03-14 11:05:00,15.2,15.22,15.19,15.22,39900.0,11.7788,11.7943,11.7711,11.7943,39900.0
2006-03-14 11:10:00,15.21,15.22,15.2,15.21,22200.0,11.7866,11.7943,11.7788,11.7866,22200.0
2006-03-14 11:15:00,15.22,15.23,15.22,15.22,50100.0,11.7943,11.8021,11.7943,11.7943,50100.0
2006-03-14 11:20:00,15.22,15.25,15.22,15.24,52500.0,11.7943,11.8176,11.7943,11.8098,52500.0
2006-03-14 11:25:00,15.23,15.25,15.22,15.24,90600.0,11.8021,11.8176,11.7943,11.8098,90600.0
2006-03-14 11:30:00,15.24,15.25,15.23,15.23,51300.0,11.8098,11.8176,11.8021,11.8021,51300.0
2006-03-14 11:35:00,15.23,15.23,15.21,15.23,57900.0,11.8021,11.8021,11.7866,11.8021,57900.0
2006-03-14 11:40:00,15.22,15.23,15.21,15.22,29700.0,11.7943,11.8021,11.7866,11.7943,29700.0
2006-03-14 11:45:00,15.24,15.24,15.19,15.19,25800.0,11.8098,11.8098,11.7711,11.7711,25800.0
2006-03-14 11:50:00,15.2,15.23,15.2,15.23,34200.0,11.7788,11.8021,11.7788,11.8021,34200.0
2006-03-14 11:55:00,15.23,15.27,15.22,15.27,140400.0,11.8021,11.8331,11.7943,11.8331,140400.0
2006-03-14 12:00:00,15.26,15.28,15.25,15.28,144900.0,11.8253,11.8408,11.8176,11.8408,144900.0
2006-03-14 12:05:00,15.28,15.29,15.27,15.28,41100.0,11.8408,11.8486,11.8331,11.8408,41100.0
2006-03-14 12:10:00,15.28,15.28,15.23,15.25,42900.0,11.8408,11.8408,11.8021,11.8176,42900.0
2006-03-14 12:15:00,15.24,15.25,15.22,15.24,69900.0,11.8098,11.8176,11.7943,11.8098,69900.0
2006-03-14 12:20:00,15.24,15.25,15.22,15.24,66300.0,11.8098,11.8176,11.7943,11.8098,66300.0
2006-03-14 12:25:00,15.24,15.25,15.23,15.23,47700.0,11.8098,11.8176,11.8021,11.8021,47700.0
2006-03-14 12:30:00,15.24,15.24,15.22,15.22,36000.0,11.8098,11.8098,11.7943,11.7943,36000.0
2006-03-14 12:35:00,15.23,15.23,15.22,15.23,42300.0,11.8021,11.8021,11.7943,11.8021,42300.0
2006-03-14 12:40:00,15.23,15.23,15.19,15.21,192300.0,11.8021,11.8021,11.7711,11.7866,192300.0
2006-03-14 12:45:00,15.21,15.22,15.19,15.2,20400.0,11.7866,11.7943,11.7711,11.7788,20400.0
2006-03-14 12:50:00,15.19,15.21,15.18,15.18,40500.0,11.7711,11.7866,11.7633,11.7633,40500.0
2006-03-14 12:55:00,15.2,15.21,15.19,15.21,22500.0,11.7788,11.7866,11.7711,11.7866,22500.0
2006-03-14 13:00:00,15.2,15.22,15.2,15.21,54600.0,11.7788,11.7943,11.7788,11.7866,54600.0
2006-03-14 13:05:00,15.21,15.22,15.2,15.21,84900.0,11.7866,11.7943,11.7788,11.7866,84900.0
2006-03-14 13:10:00,15.21,15.22,15.21,15.22,43500.0,11.7866,11.7943,11.7866,11.7943,43500.0
2006-03-14 13:15:00,15.22,15.25,15.22,15.25,47400.0,11.7943,11.8176,11.7943,11.8176,47400.0
2006-03-14 13:20:00,15.25,15.26,15.24,15.25,69000.0,11.8176,11.8253,11.8098,11.8176,69000.0
2006-03-14 13:25:00,15.25,15.25,15.22,15.23,29700.0,11.8176,11.8176,11.7943,11.8021,29700.0
2006-03-14 13:30:00,15.22,15.23,15.22,15.23,21900.0,11.7943,11.8021,11.7943,11.8021,21900.0
2006-03-14 13:35:00,15.23,15.23,15.21,15.21,23100.0,11.8021,11.8021,11.7866,11.7866,23100.0
2006-03-14 13:40:00,15.21,15.22,15.2,15.22,41100.0,11.7866,11.7943,11.7788,11.7943,41100.0
2006-03-14 13:45:00,15.22,15.23,15.21,15.23,30900.0,11.7943,11.8021,11.7866,11.8021,30900.0
2006-03-14 13:50:00,15.23,15.24,15.23,15.23,23400.0,11.8021,11.8098,11.8021,11.8021,23400.0
2006-03-14 13:55:00,15.23,15.23,15.22,15.22,31800.0,11.8021,11.8021,11.7943,11.7943,31800.0
2006-03-14 14:00:00,15.22,15.22,15.18,15.19,37200.0,11.7943,11.7943,11.7633,11.7711,37200.0
2006-03-14 14:05:00,15.2,15.2,15.19,15.2,29100.0,11.7788,11.7788,11.7711,11.7788,29100.0
2006-03-14 14:10:00,15.2,15.21,15.19,15.19,38400.0,11.7788,11.7866,11.7711,11.7711,38400.0
2006-03-14 14:15:00,15.19,15.21,15.18,15.2,24900.0,11.7711,11.7866,11.7633,11.7788,24900.0
2006-03-14 14:20:00,15.21,15.22,15.2,15.21,44700.0,11.7866,11.7943,11.7788,11.7866,44700.0
2006-03-14 14:25:00,15.21,15.23,15.21,15.23,86400.0,11.7866,11.8021,11.7866,11.8021,86400.0
2006-03-14 14:30:00,15.22,15.23,15.22,15.23,115200.0,11.7943,11.8021,11.7943,11.8021,115200.0
2006-03-14 14:35:00,15.23,15.23,15.22,15.23,39600.0,11.8021,11.8021,11.7943,11.8021,39600.0
2006-03-14 14:40:00,15.23,15.23,15.22,15.22,61800.0,11.8021,11.8021,11.7943,11.7943,61800.0
2006-03-14 14:45:00,15.23,15.23,15.21,15.21,38700.0,11.8021,11.8021,11.7866,11.7866,38700.0
2006-03-14 14:50:00,15.21,15.22,15.21,15.21,41700.0,11.7866,11.7943,11.7866,11.7866,41700.0
2006-03-14 14:55:00,15.22,15.25,15.21,15.24,167400.0,11.7943,11.8176,11.7866,11.8098,167400.0
2006-03-14 15:00:00,15.24,15.24,15.21,15.21,35400.0,11.8098,11.8098,11.7866,11.7866,35400.0
2006-03-14 15:05:00,15.21,15.22,15.2,15.22,60000.0,11.7866,11.7943,11.7788,11.7943,60000.0
2006-03-14 15:10:00,15.21,15.22,15.2,15.21,29400.0,11.7866,11.7943,11.7788,11.7866,29400.0
2006-03-14 15:15:00,15.21,15.22,15.21,15.21,45000.0,11.7866,11.7943,11.7866,11.7866,45000.0
2006-03-14 15:20:00,15.21,15.21,15.18,15.2,119400.0,11.7866,11.7866,11.7633,11.7788,119400.0
2006-03-14 15:25:00,15.2,15.23,15.19,15.23,151500.0,11.7788,11.8021,11.7711,11.8021,151500.0
2006-03-14 15:30:00,15.22,15.23,15.21,15.21,100800.0,11.7943,11.8021,11.7866,11.7866,100800.0
2006-03-14 15:35:00,15.21,15.22,15.2,15.22,129900.0,11.7866,11.7943,11.7788,11.7943,129900.0
2006-03-14 15:40:00,15.22,15.25,15.22,15.25,89100.0,11.7943,11.8176,11.7943,11.8176,89100.0
2006-03-14 15:45:00,15.25,15.26,15.24,15.24,187200.0,11.8176,11.8253,11.8098,11.8098,187200.0
2006-03-14 15:50:00,15.24,15.25,15.23,15.24,129900.0,11.8098,11.8176,11.8021,11.8098,129900.0
2006-03-14 15:55:00,15.24,15.24,15.18,15.18,233400.0,11.8098,11.8098,11.7633,11.7633,233400.0
2006-03-15 09:30:00,15.19,15.34,15.19,15.33,90000.0,11.7711,11.8873,11.7711,11.8796,90000.0
2006-03-15 09:35:00,15.31,15.37,15.23,15.29,124500.0,11.8641,11.9106,11.8021,11.8486,124500.0
2006-03-15 09:40:00,15.29,15.32,15.28,15.28,63000.0,11.8486,11.8718,11.8408,11.8408,63000.0
2006-03-15 09:45:00,15.28,15.28,15.26,15.26,111600.0,11.8408,11.8408,11.8253,11.8253,111600.0
2006-03-15 09:50:00,15.26,15.27,15.24,15.25,144900.0,11.8253,11.8331,11.8098,11.8176,144900.0
2006-03-15 09:55:00,15.24,15.25,15.24,15.25,22500.0,11.8098,11.8176,11.8098,11.8176,22500.0
2006-03-15 10:00:00,15.25,15.25,15.24,15.25,43200.0,11.8176,11.8176,11.8098,11.8176,43200.0
2006-03-15 10:05:00,15.24,15.26,15.23,15.26,87600.0,11.8098,11.8253,11.8021,11.8253,87600.0
2006-03-15 10:10:00,15.26,15.27,15.24,15.25,58800.0,11.8253,11.8331,11.8098,11.8176,58800.0
2006-03-15 10:15:00,15.25,15.25,15.23,15.25,123900.0,11.8176,11.8176,11.8021,11.8176,123900.0
2006-03-15 10:20:00,15.24,15.24,15.2,15.2,93300.0,11.8098,11.8098,11.7788,11.7788,93300.0
2006-03-15 10:25:00,15.2,15.22,15.19,15.21,146100.0,11.7788,11.7943,11.7711,11.7866,146100.0
2006-03-15 10:30:00,15.21,15.27,15.21,15.27,78000.0,11.7866,11.8331,11.7866,11.8331,78000.0
2006-03-15 10:35:00,15.26,15.27,15.25,15.26,78300.0,11.8253,11.8331,11.8176,11.8253,78300.0
2006-03-15 10:40:00,15.26,15.27,15.25,15.26,58200.0,11.8253,11.8331,11.8176,11.8253,58200.0
2006-03-15 10:45:00,15.26,15.28,15.25,15.28,84600.0,11.8253,11.8408,11.8176,11.8408,84600.0
2006-03-15 10:50:00,15.27,15.27,15.23,15.23,68100.0,11.8331,11.8331,11.8021,11.8021,68100.0
2006-03-15 10:55:00,15.23,15.25,15.23,15.24,49200.0,11.8021,11.8176,11.8021,11.8098,49200.0
2006-03-15 11:00:00,15.23,15.27,15.23,15.26,48600.0,11.8021,11.8331,11.8021,11.8253,48600.0
2006-03-15 11:05:00,15.26,15.32,15.26,15.32,84300.0,11.8253,11.8718,11.8253,11.8718,84300.0
2006-03-15 11:10:00,15.32,15.32,15.29,15.31,43500.0,11.8718,11.8718,11.8486,11.8641,43500.0
2006-03-15 11:15:00,15.31,15.32,15.3,15.32,41100.0,11.8641,11.8718,11.8563,11.8718,41100.0
2006-03-15 11:20:00,15.32,15.33,15.32,15.33,99300.0,11.8718,11.8796,11.8718,11.8796,99300.0
2006-03-15 11:25:00,15.33,15.34,15.32,15.33,49200.0,11.8796,11.8873,11.8718,11.8796,49200.0
2006-03-15 11:30:00,15.33,15.33,15.32,15.32,50400.0,11.8796,11.8796,11.8718,11.8718,50400.0
2006-03-15 11:35:00,15.32,15.33,15.31,15.32,33900.0,11.8718,11.8796,11.8641,11.8718,33900.0
2006-03-15 11:40:00,15.32,15.33,15.31,15.32,35400.0,11.8718,11.8796,11.8641,11.8718,35400.0
2006-03-15 11:45:00,15.31,15.33,15.31,15.33,85200.0,11.8641,11.8796,11.8641,11.8796,85200.0
2006-03-15 11:50:00,15.33,15.33,15.3,15.3,86100.0,11.8796,11.8796,11.8563,11.8563,86100.0
2006-03-15 11:55:00,15.3,15.32,15.29,15.3,51900.0,11.8563,11.8718,11.8486,11.8563,51900.0
2006-03-15 12:00:00,15.3,15.31,15.29,15.3,25200.0,11.8563,11.8641,11.8486,11.8563,25200.0
2006-03-15 12:05:00,15.3,15.31,15.29,15.31,19800.0,11.8563,11.8641,11.8486,11.8641,19800.0
2006-03-15 12:10:00,15.31,15.31,15.3,15.3,23400.0,11.8641,11.8641,11.8563,11.8563,23400.0
2006-03-15 12:15:00,15.3,15.31,15.3,15.31,27000.0,11.8563,11.8641,11.8563,11.8641,27000.0
2006-03-15 12:20:00,15.31,15.32,15.31,15.31,42000.0,11.8641,11.8718,11.8641,11.8641,42000.0
2006-03-15 12:25:00,15.31,15.31,15.3,15.31,26400.0,11.8641,11.8641,11.8563,11.8641,26400.0
2006-03-15 12:30:00,15.31,15.32,15.3,15.32,49200.0,11.8641,11.8718,11.8563,11.8718,49200.0
2006-03-15 12:35:00,15.33,15.33,15.32,15.33,44400.0,11.8796,11.8796,11.8718,11.8796,44400.0
2006-03-15 12:40:00,15.33,15.34,15.32,15.33,95400.0,11.8796,11.8873,11.8718,11.8796,95400.0
2006-03-15 12:45:00,15.33,15.34,15.32,15.34,201300.0,11.8796,11.8873,11.8718,11.8873,201300.0
2006-03-15 12:50:00,15.34,15.35,15.33,15.34,84300.0,11.8873,11.8951,11.8796,11.8873,84300.0
2006-03-15 12:55:00,15.35,15.37,15.35,15.36,39600.0,11.8951,11.9106,11.8951,11.9028,39600.0
2006-03-15 13:00:00,15.36,15.36,15.34,15.34,20700.0,11.9028,11.9028,11.8873,11.8873,20700.0
2006-03-15 13:05:00,15.34,15.35,15.34,15.35,24000.0,11.8873,11.8951,11.8873,11.8951,24000.0
2006-03-15 13:10:00,15.35,15.35,15.33,15.34,54900.0,11.8951,11.8951,11.8796,11.8873,54900.0
2006-03-15 13:15:00,15.35,15.35,15.34,15.35,26400.0,11.8951,11.8951,11.8873,11.8951,26400.0
2006-03-15 13:20:00,15.34,15.36,15.34,15.36,48600.0,11.8873,11.9028,11.8873,11.9028,48600.0
2006-03-15 13:25:00,15.36,15.37,15.36,15.37,36600.0,11.9028,11.9106,11.9028,11.9106,36600.0
2006-03-15 13:30:00,15.37,15.37,15.36,15.37,55800.0,11.9106,11.9106,11.9028,11.9106,55800.0
2006-03-15 13:35:00,15.36,15.37,15.33,15.33,60600.0,11.9028,11.9106,11.8796,11.8796,60600.0
2006-03-15 13:40:00,15.33,15.33,15.31,15.33,22800.0,11.8796,11.8796,11.8641,11.8796,22800.0
2006-03-15 13:45:00,15.33,15.35,15.33,15.33,23100.0,11.8796,11.8951,11.8796,11.8796,23100.0
2006-03-15 13:50:00,15.34,15.35,15.33,15.34,48600.0,11.8873,11.8951,11.8796,11.8873,48600.0
2006-03-15 13:55:00,15.34,15.35,15.33,15.35,21000.0,11.8873,11.8951,11.8796,11.8951,21000.0
2006-03-15 14:00:00,15.35,15.36,15.34,15.35,33300.0,11.8951,11.9028,11.8873,11.8951,33300.0
2006-03-15 14:05:00,15.35,15.37,15.35,15.37,56400.0,11.8951,11.9106,11.8951,11.9106,56400.0
2006-03-15 14:10:00,15.37,15.41,15.37,15.4,36900.0,11.9106,11.9415,11.9106,11.9338,36900.0
2006-03-15 14:15:00,15.41,15.41,15.38,15.4,45600.0,11.9415,11.9415,11.9183,11.9338,45600.0
2006-03-15 14:20:00,15.4,15.42,15.39,15.41,60900.0,11.9338,11.9493,11.926,11.9415,60900.0
2006-03-15 14:25:00,15.41,15.42,15.41,15.41,32400.0,11.9415,11.9493,11.9415,11.9415,32400.0
2006-03-15 14:30:00,15.42,15.42,15.39,15.4,50100.0,11.9493,11.9493,11.926,11.9338,50100.0
2006-03-15 14:35:00,15.4,15.41,15.4,15.4,36000.0,11.9338,11.9415,11.9338,11.9338,36000.0
2006-03-15 14:40:00,15.4,15.43,15.4,15.43,36000.0,11.9338,11.957,11.9338,11.957,36000.0
2006-03-15 14:45:00,15.43,15.43,15.42,15.43,19200.0,11.957,11.957,11.9493,11.957,19200.0
2006-03-15 14:50:00,15.43,15.43,15.41,15.41,32700.0,11.957,11.957,11.9415,11.9415,32700.0
2006-03-15 14:55:00,15.41,15.42,15.4,15.41,24600.0,11.9415,11.9493,11.9338,11.9415,24600.0
2006-03-15 15:00:00,15.41,15.43,15.41,15.42,66300.0,11.9415,11.957,11.9415,11.9493,66300.0
2006-03-15 15:05:00,15.41,15.43,15.41,15.43,25200.0,11.9415,11.957,11.9415,11.957,25200.0
2006-03-15 15:10:00,15.43,15.47,15.43,15.46,57900.0,11.957,11.988,11.957,11.9803,57900.0
2006-03-15 15:15:00,15.46,15.48,15.46,15.47,70800.0,11.9803,11.9958,11.9803,11.988,70800.0
2006-03-15 15:20:00,15.47,15.5,15.47,15.5,75900.0,11.988,12.0113,11.988,12.0113,75900.0
2006-03-15 15:25:00,15.5,15.5,15.48,15.49,86100.0,12.0113,12.0113,11.9958,12.0035,86100.0
2006-03-15 15:30:00,15.49,15.5,15.48,15.48,73500.0,12.0035,12.0113,11.9958,11.9958,73500.0
2006-03-15 15:35:00,15.49,15.5,15.48,15.5,70800.0,12.0035,12.0113,11.9958,12.0113,70800.0
2006-03-15 15:40:00,15.49,15.5,15.48,15.49,69900.0,12.0035,12.0113,11.9958,12.0035,69900.0
2006-03-15 15:45:00,15.49,15.5,15.48,15.5,111600.0,12.0035,12.0113,11.9958,12.0113,111600.0
2006-03-15 15:50:00,15.5,15.5,15.46,15.47,77700.0,12.0113,12.0113,11.9803,11.988,77700.0
2006-03-15 15:55:00,15.46,15.48,15.45,15.47,91800.0,11.9803,11.9958,11.9725,11.988,91800.0
2006-03-16 09:30:00,15.34,15.65,15.34,15.58,131100.0,11.8873,12.1275,11.8873,12.0733,131100.0
2006-03-16 09:35:00,15.58,15.65,15.58,15.64,61200.0,12.0733,12.1275,12.0733,12.1198,61200.0
2006-03-16 09:40:00,15.65,15.73,15.65,15.73,84900.0,12.1275,12.1895,12.1275,12.1895,84900.0
2006-03-16 09:45:00,15.73,15.81,15.71,15.8,165000.0,12.1895,12.2515,12.174,12.2438,165000.0
2006-03-16 09:50:00,15.8,15.82,15.74,15.75,111300.0,12.2438,12.2593,12.1973,12.205,111300.0
2006-03-16 09:55:00,15.76,15.81,15.73,15.81,85800.0,12.2128,12.2515,12.1895,12.2515,85800.0
2006-03-16 10:00:00,15.81,15.84,15.8,15.82,142800.0,12.2515,12.2748,12.2438,12.2593,142800.0
2006-03-16 10:05:00,15.82,15.86,15.81,15.83,86700.0,12.2593,12.2903,12.2515,12.267,86700.0
2006-03-16 10:10:00,15.83,15.84,15.73,15.74,95100.0,12.267,12.2748,12.1895,12.1973,95100.0
2006-03-16 10:15:00,15.76,15.82,15.75,15.82,47100.0,12.2128,12.2593,12.205,12.2593,47100.0
2006-03-16 10:20:00,15.83,15.83,15.79,15.82,47400.0,12.267,12.267,12.236,12.2593,47400.0
2006-03-16 10:25:00,15.82,15.83,15.79,15.8,44700.0,12.2593,12.267,12.236,12.2438,44700.0
2006-03-16 10:30:00,15.79,15.82,15.79,15.8,83100.0,12.236,12.2593,12.236,12.2438,83100.0
2006-03-16 10:35:00,15.81,15.82,15.78,15.78,83100.0,12.2515,12.2593,12.2283,12.2283,83100.0
2006-03-16 10:40:00,15.79,15.79,15.73,15.76,80100.0,12.236,12.236,12.1895,12.2128,80100.0
2006-03-16 10:45:00,15.77,15.77,15.71,15.76,84900.0,12.2205,12.2205,12.174,12.2128,84900.0
2006-03-16 10:50:00,15.76,15.8,15.73,15.8,70800.0,12.2128,12.2438,12.1895,12.2438,70800.0
2006-03-16 10:55:00,15.8,15.81,15.8,15.8,75600.0,12.2438,12.2515,12.2438,12.2438,75600.0
2006-03-16 11:00:00,15.8,15.85,15.8,15.85,85800.0,12.2438,12.2825,12.2438,12.2825,85800.0
2006-03-16 11:05:00,15.85,15.86,15.85,15.86,96300.0,12.2825,12.2903,12.2825,12.2903,96300.0
2006-03-16 11:10:00,15.86,15.86,15.83,15.83,58500.0,12.2903,12.2903,12.267,12.267,58500.0
2006-03-16 11:15:00,15.83,15.86,15.83,15.85,40500.0,12.267,12.2903,12.267,12.2825,40500.0
2006-03-16 11:20:00,15.85,15.91,15.84,15.9,145800.0,12.2825,12.329,12.2748,12.3213,145800.0
2006-03-16 11:25:00,15.91,15.91,15.85,15.88,120000.0,12.329,12.329,12.2825,12.3058,120000.0
2006-03-16 11:30:00,15.88,15.9,15.88,15.9,76800.0,12.3058,12.3213,12.3058,12.3213,76800.0
2006-03-16 11:35:00,15.9,15.97,15.89,15.96,147300.0,12.3213,12.3755,12.3135,12.3678,147300.0
2006-03-16 11:40:00,15.95,15.97,15.92,15.92,115200.0,12.36,12.3755,12.3368,12.3368,115200.0
2006-03-16 11:45:00,15.92,15.93,15.89,15.89,79200.0,12.3368,12.3445,12.3135,12.3135,79200.0
2006-03-16 11:50:00,15.9,15.9,15.86,15.87,73200.0,12.3213,12.3213,12.2903,12.298,73200.0
2006-03-16 11:55:00,15.88,15.92,15.87,15.92,52800.0,12.3058,12.3368,12.298,12.3368,52800.0
2006-03-16 12:00:00,15.93,15.97,15.93,15.97,62100.0,12.3445,12.3755,12.3445,12.3755,62100.0
2006-03-16 12:05:00,15.97,15.98,15.92,15.93,70500.0,12.3755,12.3833,12.3368,12.3445,70500.0
2006-03-16 12:10:00,15.93,15.97,15.93,15.94,75300.0,12.3445,12.3755,12.3445,12.3523,75300.0
2006-03-16 12:15:00,15.94,15.95,15.94,15.94,35700.0,12.3523,12.36,12.3523,12.3523,35700.0
2006-03-16 12:20:00,15.94,15.95,15.92,15.95,55200.0,12.3523,12.36,12.3368,12.36,55200.0
2006-03-16 12:25:00,15.95,15.96,15.92,15.95,60600.0,12.36,12.3678,12.3368,12.36,60600.0
2006-03-16 12:30:00,15.94,15.97,15.93,15.93,84900.0,12.3523,12.3755,12.3445,12.3445,84900.0
2006-03-16 12:35:00,15.93,15.98,15.92,15.96,54300.0,12.3445,12.3833,12.3368,12.3678,54300.0
2006-03-16 12:40:00,15.96,15.97,15.91,15.92,98700.0,12.3678,12.3755,12.329,12.3368,98700.0
2006-03-16 12:45:00,15.92,15.94,15.9,15.91,31800.0,12.3368,12.3523,12.3213,12.329,31800.0
2006-03-16 12:50:00,15.92,15.96,15.92,15.94,34800.0,12.3368,12.3678,12.3368,12.3523,34800.0
2006-03-16 12:55:00,15.94,15.95,15.92,15.92,42300.0,12.3523,12.36,12.3368,12.3368,42300.0
2006-03-16 13:00:00,15.92,15.93,15.88,15.91,40500.0,12.3368,12.3445,12.3058,12.329,40500.0
2006-03-16 13:05:00,15.91,15.92,15.9,15.91,21000.0,12.329,12.3368,12.3213,12.329,21000.0
2006-03-16 13:10:00,15.91,15.91,15.85,15.85,51900.0,12.329,12.329,12.2825,12.2825,51900.0
2006-03-16 13:15:00,15.86,15.89,15.86,15.89,31800.0,12.2903,12.3135,12.2903,12.3135,31800.0
2006-03-16 13:20:00,15.89,15.9,15.89,15.9,31800.0,12.3135,12.3213,12.3135,12.3213,31800.0
2006-03-16 13:25:00,15.9,15.91,15.89,15.9,39900.0,12.3213,12.329,12.3135,12.3213,39900.0
2006-03-16 13:30:00,15.9,15.91,15.9,15.9,36300.0,12.3213,12.329,12.3213,12.3213,36300.0
2006-03-16 13:35:00,15.9,15.92,15.89,15.91,30300.0,12.3213,12.3368,12.3135,12.329,30300.0
2006-03-16 13:40:00,15.91,15.91,15.89,15.9,42600.0,12.329,12.329,12.3135,12.3213,42600.0
2006-03-16 13:45:00,15.9,15.9,15.88,15.88,35400.0,12.3213,12.3213,12.3058,12.3058,35400.0
2006-03-16 13:50:00,15.89,15.89,15.85,15.85,25500.0,12.3135,12.3135,12.2825,12.2825,25500.0
2006-03-16 13:55:00,15.86,15.88,15.84,15.84,41100.0,12.2903,12.3058,12.2748,12.2748,41100.0
2006-03-16 14:00:00,15.85,15.85,15.83,15.85,23700.0,12.2825,12.2825,12.267,12.2825,23700.0
2006-03-16 14:05:00,15.85,15.88,15.85,15.86,42600.0,12.2825,12.3058,12.2825,12.2903,42600.0
2006-03-16 14:10:00,15.86,15.86,15.84,15.84,27600.0,12.2903,12.2903,12.2748,12.2748,27600.0
2006-03-16 14:15:00,15.84,15.84,15.81,15.82,54600.0,12.2748,12.2748,12.2515,12.2593,54600.0
2006-03-16 14:20:00,15.82,15.87,15.81,15.87,61800.0,12.2593,12.298,12.2515,12.298,61800.0
2006-03-16 14:25:00,15.87,15.87,15.86,15.87,36600.0,12.298,12.298,12.2903,12.298,36600.0
2006-03-16 14:30:00,15.87,15.9,15.87,15.88,40500.0,12.298,12.3213,12.298,12.3058,40500.0
2006-03-16 14:35:00,15.87,15.87,15.81,15.81,54600.0,12.298,12.298,12.2515,12.2515,54600.0
2006-03-16 14:40:00,15.82,15.85,15.82,15.82,61500.0,12.2593,12.2825,12.2593,12.2593,61500.0
2006-03-16 14:45:00,15.82,15.86,15.82,15.84,37500.0,12.2593,12.2903,12.2593,12.2748,37500.0
2006-03-16 14:50:00,15.85,15.87,15.85,15.86,33600.0,12.2825,12.298,12.2825,12.2903,33600.0
2006-03-16 14:55:00,15.86,15.87,15.84,15.84,29700.0,12.2903,12.298,12.2748,12.2748,29700.0
2006-03-16 15:00:00,15.84,15.89,15.84,15.89,33300.0,12.2748,12.3135,12.2748,12.3135,33300.0
2006-03-16 15:05:00,15.89,15.89,15.85,15.85,43500.0,12.3135,12.3135,12.2825,12.2825,43500.0
2006-03-16 15:10:00,15.86,15.88,15.86,15.87,54900.0,12.2903,12.3058,12.2903,12.298,54900.0
2006-03-16 15:15:00,15.87,15.88,15.85,15.87,30900.0,12.298,12.3058,12.2825,12.298,30900.0
2006-03-16 15:20:00,15.88,15.88,15.87,15.87,56700.0,12.3058,12.3058,12.298,12.298,56700.0
2006-03-16 15:25:00,15.87,15.88,15.86,15.88,44100.0,12.298,12.3058,12.2903,12.3058,44100.0
2006-03-16 15:30:00,15.88,15.9,15.88,15.9,61500.0,12.3058,12.3213,12.3058,12.3213,61500.0
2006-03-16 15:35:00,15.91,15.91,15.89,15.9,81600.0,12.329,12.329,12.3135,12.3213,81600.0
2006-03-16 15:40:00,15.9,15.9,15.89,15.9,66300.0,12.3213,12.3213,12.3135,12.3213,66300.0
2006-03-16 15:45:00,15.9,15.9,15.89,15.89,45000.0,12.3213,12.3213,12.3135,12.3135,45000.0
2006-03-16 15:50:00,15.89,15.9,15.84,15.84,107100.0,12.3135,12.3213,12.2748,12.2748,107100.0
2006-03-16 15:55:00,15.85,15.88,15.85,15.86,96900.0,12.2825,12.3058,12.2825,12.2903,96900.0
2006-03-17 09:30:00,16.0,16.0,15.93,15.93,448200.0,12.3988,12.3988,12.3445,12.3445,448200.0
2006-03-17 09:35:00,15.95,15.95,15.88,15.9,62100.0,12.36,12.36,12.3058,12.3213,62100.0
2006-03-17 09:40:00,15.92,15.98,15.91,15.98,34200.0,12.3368,12.3833,12.329,12.3833,34200.0
2006-03-17 09:45:00,15.98,16.0,15.94,16.0,47400.0,12.3833,12.3988,12.3523,12.3988,47400.0
2006-03-17 09:50:00,16.0,16.0,15.96,15.96,77400.0,12.3988,12.3988,12.3678,12.3678,77400.0
2006-03-17 09:55:00,15.96,15.97,15.94,15.94,69000.0,12.3678,12.3755,12.3523,12.3523,69000.0
2006-03-17 10:00:00,15.94,15.96,15.94,15.96,34200.0,12.3523,12.3678,12.3523,12.3678,34200.0
2006-03-17 10:05:00,15.96,15.97,15.95,15.97,57900.0,12.3678,12.3755,12.36,12.3755,57900.0
2006-03-17 10:10:00,15.97,15.97,15.94,15.95,39300.0,12.3755,12.3755,12.3523,12.36,39300.0
2006-03-17 10:15:00,15.95,15.96,15.94,15.95,56100.0,12.36,12.3678,12.3523,12.36,56100.0
2006-03-17 10:20:00,15.94,15.95,15.94,15.95,25200.0,12.3523,12.36,12.3523,12.36,25200.0
2006-03-17 10:25:00,15.95,15.96,15.95,15.95,30600.0,12.36,12.3678,12.36,12.36,30600.0
2006-03-17 10:30:00,15.95,15.95,15.94,15.94,206100.0,12.36,12.36,12.3523,12.3523,206100.0
2006-03-17 10:35:00,15.94,15.94,15.92,15.92,126600.0,12.3523,12.3523,12.3368,12.3368,126600.0
2006-03-17 10:40:00,15.91,15.95,15.91,15.94,27000.0,12.329,12.36,12.329,12.3523,27000.0
2006-03-17 10:45:00,15.94,15.94,15.92,15.92,39900.0,12.3523,12.3523,12.3368,12.3368,39900.0
2006-03-17 10:50:00,15.92,15.95,15.92,15.95,62100.0,12.3368,12.36,12.3368,12.36,62100.0
2006-03-17 10:55:00,15.95,15.96,15.94,15.95,17400.0,12.36,12.3678,12.3523,12.36,17400.0
2006-03-17 11:00:00,15.95,15.95,15.94,15.95,37800.0,12.36,12.36,12.3523,12.36,37800.0
2006-03-17 11:05:00,15.95,15.96,15.95,15.95,27300.0,12.36,12.3678,12.36,12.36,27300.0
2006-03-17 11:10:00,15.95,15.97,15.94,15.96,43800.0,12.36,12.3755,12.3523,12.3678,43800.0
2006-03-17 11:15:00,15.96,15.97,15.95,15.97,51900.0,12.3678,12.3755,12.36,12.3755,51900.0
2006-03-17 11:20:00,15.97,15.98,15.95,15.96,53400.0,12.3755,12.3833,12.36,12.3678,53400.0
2006-03-17 11:25:00,15.97,15.97,15.96,15.96,18900.0,12.3755,12.3755,12.3678,12.3678,18900.0
2006-03-17 11:30:00,15.97,15.99,15.97,15.99,60000.0,12.3755,12.391,12.3755,12.391,60000.0
2006-03-17 11:35:00,15.99,16.0,15.98,15.99,42600.0,12.391,12.3988,12.3833,12.391,42600.0
2006-03-17 11:40:00,15.99,16.01,15.98,16.0,73200.0,12.391,12.4065,12.3833,12.3988,73200.0
2006-03-17 11:45:00,16.0,16.0,15.98,15.99,48600.0,12.3988,12.3988,12.3833,12.391,48600.0
2006-03-17 11:50:00,15.99,16.01,15.98,16.01,54600.0,12.391,12.4065,12.3833,12.4065,54600.0
2006-03-17 11:55:00,16.01,16.02,16.01,16.01,26700.0,12.4065,12.4142,12.4065,12.4065,26700.0
2006-03-17 12:00:00,16.01,16.02,16.01,16.02,30900.0,12.4065,12.4142,12.4065,12.4142,30900.0
2006-03-17 12:05:00,16.02,16.05,16.02,16.05,67800.0,12.4142,12.4375,12.4142,12.4375,67800.0
2006-03-17 12:10:00,16.05,16.06,16.04,16.05,31800.0,12.4375,12.4452,12.4297,12.4375,31800.0
2006-03-17 12:15:00,16.05,16.07,16.05,16.06,24300.0,12.4375,12.453,12.4375,12.4452,24300.0
2006-03-17 12:20:00,16.06,16.08,16.06,16.07,38400.0,12.4452,12.4607,12.4452,12.453,38400.0
2006-03-17 12:25:00,16.07,16.07,16.06,16.06,23700.0,12.453,12.453,12.4452,12.4452,23700.0
2006-03-17 12:30:00,16.06,16.07,16.03,16.03,42900.0,12.4452,12.453,12.422,12.422,42900.0
2006-03-17 12:35:00,16.03,16.04,16.03,16.04,24000.0,12.422,12.4297,12.422,12.4297,24000.0
2006-03-17 12:40:00,16.03,16.03,16.01,16.01,29400.0,12.422,12.422,12.4065,12.4065,29400.0
2006-03-17 12:45:00,16.01,16.04,16.01,16.01,38400.0,12.4065,12.4297,12.4065,12.4065,38400.0
2006-03-17 12:50:00,16.01,16.03,16.01,16.01,40200.0,12.4065,12.422,12.4065,12.4065,40200.0
2006-03-17 12:55:00,16.0,16.04,16.0,16.04,38100.0,12.3988,12.4297,12.3988,12.4297,38100.0
2006-03-17 13:00:00,16.03,16.03,16.03,16.03,7800.0,12.422,12.422,12.422,12.422,7800.0
2006-03-17 13:05:00,16.03,16.03,16.02,16.03,13500.0,12.422,12.422,12.4142,12.422,13500.0
2006-03-17 13:10:00,16.03,16.04,16.03,16.03,25500.0,12.422,12.4297,12.422,12.422,25500.0
2006-03-17 13:15:00,16.04,16.04,16.03,16.03,23400.0,12.4297,12.4297,12.422,12.422,23400.0
2006-03-17 13:20:00,16.02,16.03,16.01,16.02,32700.0,12.4142,12.422,12.4065,12.4142,32700.0
2006-03-17 13:25:00,16.02,16.03,16.02,16.02,21900.0,12.4142,12.422,12.4142,12.4142,21900.0
2006-03-17 13:30:00,16.03,16.04,16.02,16.04,38400.0,12.422,12.4297,12.4142,12.4297,38400.0
2006-03-17 13:35:00,16.04,16.04,16.01,16.02,50100.0,12.4297,12.4297,12.4065,12.4142,50100.0
2006-03-17 13:40:00,16.02,16.05,16.02,16.03,38700.0,12.4142,12.4375,12.4142,12.422,38700.0
2006-03-17 13:45:00,16.03,16.05,16.03,16.04,22500.0,12.422,12.4375,12.422,12.4297,22500.0
2006-03-17 13:50:00,16.04,16.05,16.04,16.05,19200.0,12.4297,12.4375,12.4297,12.4375,19200.0
2006-03-17 13:55:00,16.05,16.05,16.03,16.04,20400.0,12.4375,12.4375,12.422,12.4297,20400.0
2006-03-17 14:00:00,16.04,16.07,16.04,16.05,18900.0,12.4297,12.453,12.4297,12.4375,18900.0
2006-03-17 14:05:00,16.06,16.06,16.04,16.06,26400.0,12.4452,12.4452,12.4297,12.4452,26400.0
2006-03-17 14:10:00,16.06,16.06,16.04,16.04,13500.0,12.4452,12.4452,12.4297,12.4297,13500.0
2006-03-17 14:15:00,16.04,16.05,16.04,16.04,15600.0,12.4297,12.4375,12.4297,12.4297,15600.0
2006-03-17 14:20:00,16.04,16.04,16.03,16.04,26700.0,12.4297,12.4297,12.422,12.4297,26700.0
2006-03-17 14:25:00,16.04,16.05,16.04,16.05,45000.0,12.4297,12.4375,12.4297,12.4375,45000.0
2006-03-17 14:30:00,16.05,16.06,16.04,16.04,39300.0,12.4375,12.4452,12.4297,12.4297,39300.0
2006-03-17 14:35:00,16.04,16.06,16.03,16.06,57300.0,12.4297,12.4452,12.422,12.4452,57300.0
2006-03-17 14:40:00,16.06,16.07,16.05,16.07,35700.0,12.4452,12.453,12.4375,12.453,35700.0
2006-03-17 14:45:00,16.07,16.07,16.04,16.05,51000.0,12.453,12.453,12.4297,12.4375,51000.0
2006-03-17 14:50:00,16.06,16.07,16.03,16.06,62400.0,12.4452,12.453,12.422,12.4452,62400.0
2006-03-17 14:55:00,16.06,16.06,16.05,16.06,26100.0,12.4452,12.4452,12.4375,12.4452,26100.0
2006-03-17 15:00:00,16.06,16.06,16.05,16.06,34500.0,12.4452,12.4452,12.4375,12.4452,34500.0
2006-03-17 15:05:00,16.06,16.06,16.05,16.05,50700.0,12.4452,12.4452,12.4375,12.4375,50700.0
2006-03-17 15:10:00,16.05,16.06,16.05,16.06,24900.0,12.4375,12.4452,12.4375,12.4452,24900.0
2006-03-17 15:15:00,16.06,16.08,16.05,16.07,91200.0,12.4452,12.4607,12.4375,12.453,91200.0
2006-03-17 15:20:00,16.07,16.09,16.07,16.09,74700.0,12.453,12.4685,12.453,12.4685,74700.0
2006-03-17 15:25:00,16.09,16.11,16.09,16.1,89100.0,12.4685,12.484,12.4685,12.4762,89100.0
2006-03-17 15:30:00,16.1,16.11,16.09,16.1,51600.0,12.4762,12.484,12.4685,12.4762,51600.0
2006-03-17 15:35:00,16.1,16.14,16.09,16.12,63900.0,12.4762,12.5072,12.4685,12.4917,63900.0
2006-03-17 15:40:00,16.12,16.12,16.1,16.11,94800.0,12.4917,12.4917,12.4762,12.484,94800.0
2006-03-17 15:45:00,16.11,16.11,16.05,16.07,67200.0,12.484,12.484,12.4375,12.453,67200.0
2006-03-17 15:50:00,16.07,16.08,16.04,16.05,128700.0,12.453,12.4607,12.4297,12.4375,128700.0
2006-03-17 15:55:00,16.04,16.08,16.04,16.06,163800.0,12.4297,12.4607,12.4297,12.4452,163800.0
2006-03-20 09:30:00,16.11,16.12,16.07,16.08,64800.0,12.484,12.4917,12.453,12.4607,64800.0
2006-03-20 09:35:00,16.1,16.1,16.02,16.02,42300.0,12.4762,12.4762,12.4142,12.4142,42300.0
2006-03-20 09:40:00,16.02,16.17,16.01,16.15,101700.0,12.4142,12.5305,12.4065,12.515,101700.0
2006-03-20 09:45:00,16.15,16.19,16.11,16.11,40800.0,12.515,12.546,12.484,12.484,40800.0
2006-03-20 09:50:00,16.11,16.15,16.1,16.15,35700.0,12.484,12.515,12.4762,12.515,35700.0
2006-03-20 09:55:00,16.16,16.2,16.13,16.15,48000.0,12.5227,12.5537,12.4995,12.515,48000.0
2006-03-20 10:00:00,16.16,16.16,16.12,16.14,72300.0,12.5227,12.5227,12.4917,12.5072,72300.0
2006-03-20 10:05:00,16.14,16.19,16.12,16.12,124500.0,12.5072,12.546,12.4917,12.4917,124500.0
2006-03-20 10:10:00,16.12,16.15,16.12,16.13,49500.0,12.4917,12.515,12.4917,12.4995,49500.0
2006-03-20 10:15:00,16.13,16.15,16.05,16.08,98700.0,12.4995,12.515,12.4375,12.4607,98700.0
2006-03-20 10:20:00,16.07,16.13,16.07,16.08,17700.0,12.453,12.4995,12.453,12.4607,17700.0
2006-03-20 10:25:00,16.09,16.09,16.05,16.06,51900.0,12.4685,12.4685,12.4375,12.4452,51900.0
2006-03-20 10:30:00,16.06,16.13,16.06,16.13,49800.0,12.4452,12.4995,12.4452,12.4995,49800.0
2006-03-20 10:35:00,16.13,16.14,16.13,16.14,24900.0,12.4995,12.5072,12.4995,12.5072,24900.0
2006-03-20 10:40:00,16.14,16.15,16.11,16.12,30900.0,12.5072,12.515,12.484,12.4917,30900.0
2006-03-20 10:45:00,16.12,16.13,16.1,16.12,25200.0,12.4917,12.4995,12.4762,12.4917,25200.0
2006-03-20 10:50:00,16.12,16.13,16.11,16.12,28200.0,12.4917,12.4995,12.484,12.4917,28200.0
2006-03-20 10:55:00,16.11,16.13,16.11,16.11,31200.0,12.484,12.4995,12.484,12.484,31200.0
2006-03-20 11:00:00,16.12,16.15,16.11,16.13,23700.0,12.4917,12.515,12.484,12.4995,23700.0
2006-03-20 11:05:00,16.12,16.17,16.12,16.17,23700.0,12.4917,12.5305,12.4917,12.5305,23700.0
2006-03-20 11:10:00,16.16,16.18,16.16,16.18,50100.0,12.5227,12.5382,12.5227,12.5382,50100.0
2006-03-20 11:15:00,16.18,16.19,16.17,16.19,49800.0,12.5382,12.546,12.5305,12.546,49800.0
2006-03-20 11:20:00,16.19,16.25,16.19,16.25,79200.0,12.546,12.5925,12.546,12.5925,79200.0
2006-03-20 11:25:00,16.25,16.29,16.23,16.24,75900.0,12.5925,12.6235,12.577,12.5847,75900.0
2006-03-20 11:30:00,16.23,16.23,16.18,16.19,72000.0,12.577,12.577,12.5382,12.546,72000.0
2006-03-20 11:35:00,16.19,16.25,16.19,16.24,34500.0,12.546,12.5925,12.546,12.5847,34500.0
2006-03-20 11:40:00,16.25,16.27,16.25,16.27,34200.0,12.5925,12.608,12.5925,12.608,34200.0
2006-03-20 11:45:00,16.26,16.27,16.26,16.27,25800.0,12.6002,12.608,12.6002,12.608,25800.0
2006-03-20 11:50:00,16.27,16.32,16.27,16.3,61200.0,12.608,12.6467,12.608,12.6312,61200.0
2006-03-20 11:55:00,16.3,16.31,16.28,16.31,39900.0,12.6312,12.639,12.6157,12.639,39900.0
2006-03-20 12:00:00,16.31,16.31,16.3,16.3,22800.0,12.639,12.639,12.6312,12.6312,22800.0
2006-03-20 12:05:00,16.3,16.31,16.29,16.29,54900.0,12.6312,12.639,12.6235,12.6235,54900.0
2006-03-20 12:10:00,16.29,16.31,16.28,16.3,60900.0,12.6235,12.639,12.6157,12.6312,60900.0
2006-03-20 12:15:00,16.3,16.31,16.29,16.31,37200.0,12.6312,12.639,12.6235,12.639,37200.0
2006-03-20 12:20:00,16.31,16.31,16.29,16.29,52800.0,12.639,12.639,12.6235,12.6235,52800.0
2006-03-20 12:25:00,16.3,16.3,16.29,16.3,14700.0,12.6312,12.6312,12.6235,12.6312,14700.0
2006-03-20 12:30:00,16.31,16.33,16.3,16.31,42000.0,12.639,12.6545,12.6312,12.639,42000.0
2006-03-20 12:35:00,16.31,16.33,16.3,16.33,58500.0,12.639,12.6545,12.6312,12.6545,58500.0
2006-03-20 12:40:00,16.33,16.33,16.31,16.33,64200.0,12.6545,12.6545,12.639,12.6545,64200.0
2006-03-20 12:45:00,16.33,16.36,16.32,16.34,96600.0,12.6545,12.6777,12.6467,12.6622,96600.0
2006-03-20 12:50:00,16.34,16.34,16.32,16.33,34800.0,12.6622,12.6622,12.6467,12.6545,34800.0
2006-03-20 12:55:00,16.33,16.38,16.33,16.37,57900.0,12.6545,12.6932,12.6545,12.6855,57900.0
2006-03-20 13:00:00,16.37,16.37,16.28,16.3,58200.0,12.6855,12.6855,12.6157,12.6312,58200.0
2006-03-20 13:05:00,16.3,16.3,16.28,16.28,28500.0,12.6312,12.6312,12.6157,12.6157,28500.0
2006-03-20 13:10:00,16.28,16.32,16.27,16.31,33900.0,12.6157,12.6467,12.608,12.639,33900.0
2006-03-20 13:15:00,16.31,16.33,16.3,16.33,29100.0,12.639,12.6545,12.6312,12.6545,29100.0
2006-03-20 13:20:00,16.33,16.33,16.32,16.32,30900.0,12.6545,12.6545,12.6467,12.6467,30900.0
2006-03-20 13:25:00,16.32,16.32,16.3,16.3,25200.0,12.6467,12.6467,12.6312,12.6312,25200.0
2006-03-20 13:30:00,16.3,16.31,16.29,16.3,45600.0,12.6312,12.639,12.6235,12.6312,45600.0
2006-03-20 13:35:00,16.3,16.3,16.26,16.28,47700.0,12.6312,12.6312,12.6002,12.6157,47700.0
2006-03-20 13:40:00,16.28,16.34,16.27,16.33,35700.0,12.6157,12.6622,12.608,12.6545,35700.0
2006-03-20 13:45:00,16.34,16.35,16.33,16.35,32400.0,12.6622,12.67,12.6545,12.67,32400.0
2006-03-20 13:50:00,16.35,16.37,16.34,16.37,65400.0,12.67,12.6855,12.6622,12.6855,65400.0
2006-03-20 13:55:00,16.37,16.37,16.35,16.35,38100.0,12.6855,12.6855,12.67,12.67,38100.0
2006-03-20 14:00:00,16.35,16.37,16.35,16.36,53400.0,12.67,12.6855,12.67,12.6777,53400.0
2006-03-20 14:05:00,16.36,16.37,16.34,16.34,42600.0,12.6777,12.6855,12.6622,12.6622,42600.0
2006-03-20 14:10:00,16.35,16.36,16.34,16.35,89700.0,12.67,12.6777,12.6622,12.67,89700.0
2006-03-20 14:15:00,16.36,16.37,16.35,16.35,21600.0,12.6777,12.6855,12.67,12.67,21600.0
2006-03-20 14:20:00,16.35,16.37,16.35,16.36,35100.0,12.67,12.6855,12.67,12.6777,35100.0
2006-03-20 14:25:00,16.36,16.38,16.35,16.36,39300.0,12.6777,12.6932,12.67,12.6777,39300.0
2006-03-20 14:30:00,16.36,16.36,16.34,16.34,34500.0,12.6777,12.6777,12.6622,12.6622,34500.0
2006-03-20 14:35:00,16.34,16.35,16.34,16.34,50700.0,12.6622,12.67,12.6622,12.6622,50700.0
2006-03-20 14:40:00,16.34,16.36,16.34,16.35,27000.0,12.6622,12.6777,12.6622,12.67,27000.0
2006-03-20 14:45:00,16.35,16.35,16.34,16.34,32700.0,12.67,12.67,12.6622,12.6622,32700.0
2006-03-20 14:50:00,16.34,16.36,16.33,16.34,32100.0,12.6622,12.6777,12.6545,12.6622,32100.0
2006-03-20 14:55:00,16.34,16.37,16.33,16.35,44400.0,12.6622,12.6855,12.6545,12.67,44400.0
2006-03-20 15:00:00,16.35,16.38,16.34,16.37,43500.0,12.67,12.6932,12.6622,12.6855,43500.0
2006-03-20 15:05:00,16.37,16.38,16.36,16.37,60900.0,12.6855,12.6932,12.6777,12.6855,60900.0
2006-03-20 15:10:00,16.37,16.37,16.35,16.36,25800.0,12.6855,12.6855,12.67,12.6777,25800.0
2006-03-20 15:15:00,16.36,16.36,16.34,16.36,45300.0,12.6777,12.6777,12.6622,12.6777,45300.0
2006-03-20 15:20:00,16.36,16.36,16.34,16.35,66600.0,12.6777,12.6777,12.6622,12.67,66600.0
2006-03-20 15:25:00,16.36,16.37,16.35,16.35,52500.0,12.6777,12.6855,12.67,12.67,52500.0
2006-03-20 15:30:00,16.35,16.41,16.35,16.41,75600.0,12.67,12.7165,12.67,12.7165,75600.0
2006-03-20 15:35:00,16.41,16.42,16.41,16.42,81600.0,12.7165,12.7242,12.7165,12.7242,81600.0
2006-03-20 15:40:00,16.42,16.43,16.37,16.39,58200.0,12.7242,12.732,12.6855,12.701,58200.0
2006-03-20 15:45:00,16.39,16.39,16.33,16.33,61500.0,12.701,12.701,12.6545,12.6545,61500.0
2006-03-20 15:50:00,16.33,16.37,16.33,16.37,81000.0,12.6545,12.6855,12.6545,12.6855,81000.0
2006-03-20 15:55:00,16.37,16.37,16.35,16.35,69300.0,12.6855,12.6855,12.67,12.67,69300.0
2006-03-21 09:30:00,16.56,16.58,16.36,16.36,159000.0,12.8327,12.8482,12.6777,12.6777,159000.0
2006-03-21 09:35:00,16.35,16.35,16.27,16.27,30600.0,12.67,12.67,12.608,12.608,30600.0
2006-03-21 09:40:00,16.27,16.33,16.27,16.32,73800.0,12.608,12.6545,12.608,12.6467,73800.0
2006-03-21 09:45:00,16.32,16.37,16.29,16.36,53400.0,12.6467,12.6855,12.6235,12.6777,53400.0
2006-03-21 09:50:00,16.36,16.37,16.33,16.33,58800.0,12.6777,12.6855,12.6545,12.6545,58800.0
2006-03-21 09:55:00,16.33,16.4,16.33,16.39,65100.0,12.6545,12.7087,12.6545,12.701,65100.0
2006-03-21 10:00:00,16.38,16.46,16.37,16.44,148800.0,12.6932,12.7552,12.6855,12.7397,148800.0
2006-03-21 10:05:00,16.44,16.44,16.38,16.42,153300.0,12.7397,12.7397,12.6932,12.7242,153300.0
2006-03-21 10:10:00,16.42,16.42,16.4,16.4,214200.0,12.7242,12.7242,12.7087,12.7087,214200.0
2006-03-21 10:15:00,16.4,16.4,16.39,16.4,130200.0,12.7087,12.7087,12.701,12.7087,130200.0
2006-03-21 10:20:00,16.4,16.41,16.37,16.39,200100.0,12.7087,12.7165,12.6855,12.701,200100.0
2006-03-21 10:25:00,16.38,16.4,16.38,16.39,43200.0,12.6932,12.7087,12.6932,12.701,43200.0
2006-03-21 10:30:00,16.39,16.44,16.39,16.41,114600.0,12.701,12.7397,12.701,12.7165,114600.0
2006-03-21 10:35:00,16.41,16.42,16.41,16.41,72900.0,12.7165,12.7242,12.7165,12.7165,72900.0
2006-03-21 10:40:00,16.41,16.43,16.41,16.42,99000.0,12.7165,12.732,12.7165,12.7242,99000.0
2006-03-21 10:45:00,16.42,16.42,16.41,16.42,82200.0,12.7242,12.7242,12.7165,12.7242,82200.0
2006-03-21 10:50:00,16.42,16.42,16.35,16.35,206700.0,12.7242,12.7242,12.67,12.67,206700.0
2006-03-21 10:55:00,16.35,16.38,16.34,16.37,228000.0,12.67,12.6932,12.6622,12.6855,228000.0
2006-03-21 11:00:00,16.37,16.37,16.32,16.32,113700.0,12.6855,12.6855,12.6467,12.6467,113700.0
2006-03-21 11:05:00,16.32,16.34,16.32,16.33,102600.0,12.6467,12.6622,12.6467,12.6545,102600.0
2006-03-21 11:10:00,16.33,16.34,16.33,16.33,75600.0,12.6545,12.6622,12.6545,12.6545,75600.0
2006-03-21 11:15:00,16.33,16.33,16.32,16.32,63300.0,12.6545,12.6545,12.6467,12.6467,63300.0
2006-03-21 11:20:00,16.32,16.33,16.31,16.33,380400.0,12.6467,12.6545,12.639,12.6545,380400.0
2006-03-21 11:25:00,16.33,16.35,16.32,16.35,91800.0,12.6545,12.67,12.6467,12.67,91800.0
2006-03-21 11:30:00,16.35,16.35,16.33,16.33,137100.0,12.67,12.67,12.6545,12.6545,137100.0
2006-03-21 11:35:00,16.33,16.34,16.32,16.33,68100.0,12.6545,12.6622,12.6467,12.6545,68100.0
2006-03-21 11:40:00,16.33,16.35,16.33,16.34,192900.0,12.6545,12.67,12.6545,12.6622,192900.0
2006-03-21 11:45:00,16.34,16.38,16.34,16.37,51000.0,12.6622,12.6932,12.6622,12.6855,51000.0
2006-03-21 11:50:00,16.37,16.38,16.35,16.38,33900.0,12.6855,12.6932,12.67,12.6932,33900.0
2006-03-21 11:55:00,16.38,16.38,16.34,16.35,24600.0,12.6932,12.6932,12.6622,12.67,24600.0
2006-03-21 12:00:00,16.35,16.35,16.34,16.35,20100.0,12.67,12.67,12.6622,12.67,20100.0
2006-03-21 12:05:00,16.36,16.36,16.34,16.34,28500.0,12.6777,12.6777,12.6622,12.6622,28500.0
2006-03-21 12:10:00,16.34,16.34,16.31,16.31,40200.0,12.6622,12.6622,12.639,12.639,40200.0
2006-03-21 12:15:00,16.31,16.31,16.29,16.29,69000.0,12.639,12.639,12.6235,12.6235,69000.0
2006-03-21 12:20:00,16.29,16.32,16.29,16.32,143700.0,12.6235,12.6467,12.6235,12.6467,143700.0
2006-03-21 12:25:00,16.33,16.34,16.32,16.34,30600.0,12.6545,12.6622,12.6467,12.6622,30600.0
2006-03-21 12:30:00,16.34,16.35,16.33,16.34,72000.0,12.6622,12.67,12.6545,12.6622,72000.0
2006-03-21 12:35:00,16.34,16.36,16.34,16.35,67500.0,12.6622,12.6777,12.6622,12.67,67500.0
2006-03-21 12:40:00,16.35,16.36,16.35,16.36,24300.0,12.67,12.6777,12.67,12.6777,24300.0
2006-03-21 12:45:00,16.35,16.36,16.33,16.33,45300.0,12.67,12.6777,12.6545,12.6545,45300.0
2006-03-21 12:50:00,16.34,16.35,16.33,16.33,39300.0,12.6622,12.67,12.6545,12.6545,39300.0
2006-03-21 12:55:00,16.33,16.33,16.32,16.33,37800.0,12.6545,12.6545,12.6467,12.6545,37800.0
2006-03-21 13:00:00,16.33,16.35,16.33,16.35,80400.0,12.6545,12.67,12.6545,12.67,80400.0
2006-03-21 13:05:00,16.35,16.37,16.35,16.35,113100.0,12.67,12.6855,12.67,12.67,113100.0
2006-03-21 13:10:00,16.35,16.37,16.35,16.37,38400.0,12.67,12.6855,12.67,12.6855,38400.0
2006-03-21 13:15:00,16.37,16.37,16.36,16.36,53400.0,12.6855,12.6855,12.6777,12.6777,53400.0
2006-03-21 13:20:00,16.37,16.37,16.35,16.35,41700.0,12.6855,12.6855,12.67,12.67,41700.0
2006-03-21 13:25:00,16.35,16.37,16.35,16.37,62100.0,12.67,12.6855,12.67,12.6855,62100.0
2006-03-21 13:30:00,16.37,16.4,16.37,16.4,66600.0,12.6855,12.7087,12.6855,12.7087,66600.0
2006-03-21 13:35:00,16.4,16.4,16.37,16.38,51000.0,12.7087,12.7087,12.6855,12.6932,51000.0
2006-03-21 13:40:00,16.37,16.37,16.37,16.37,20100.0,12.6855,12.6855,12.6855,12.6855,20100.0
2006-03-21 13:45:00,16.37,16.37,16.35,16.37,55500.0,12.6855,12.6855,12.67,12.6855,55500.0
2006-03-21 13:50:00,16.37,16.37,16.35,16.36,41400.0,12.6855,12.6855,12.67,12.6777,41400.0
2006-03-21 13:55:00,16.36,16.37,16.35,16.37,51600.0,12.6777,12.6855,12.67,12.6855,51600.0
2006-03-21 14:00:00,16.37,16.38,16.37,16.37,42300.0,12.6855,12.6932,12.6855,12.6855,42300.0
2006-03-21 14:05:00,16.37,16.38,16.37,16.37,104700.0,12.6855,12.6932,12.6855,12.6855,104700.0
2006-03-21 14:10:00,16.37,16.38,16.36,16.37,98100.0,12.6855,12.6932,12.6777,12.6855,98100.0
2006-03-21 14:15:00,16.37,16.38,16.36,16.37,68700.0,12.6855,12.6932,12.6777,12.6855,68700.0
2006-03-21 14:20:00,16.37,16.38,16.37,16.37,61500.0,12.6855,12.6932,12.6855,12.6855,61500.0
2006-03-21 14:25:00,16.37,16.38,16.37,16.37,59400.0,12.6855,12.6932,12.6855,12.6855,59400.0
2006-03-21 14:30:00,16.37,16.38,16.37,16.37,94500.0,12.6855,12.6932,12.6855,12.6855,94500.0
2006-03-21 14:35:00,16.37,16.38,16.37,16.38,44100.0,12.6855,12.6932,12.6855,12.6932,44100.0
2006-03-21 14:40:00,16.38,16.39,16.37,16.37,48900.0,12.6932,12.701,12.6855,12.6855,48900.0
2006-03-21 14:45:00,16.37,16.37,16.33,16.33,69000.0,12.6855,12.6855,12.6545,12.6545,69000.0
2006-03-21 14:50:00,16.32,16.33,16.31,16.32,69600.0,12.6467,12.6545,12.639,12.6467,69600.0
2006-03-21 14:55:00,16.32,16.34,16.31,16.31,98700.0,12.6467,12.6622,12.639,12.639,98700.0
2006-03-21 15:00:00,16.31,16.31,16.29,16.29,79800.0,12.639,12.639,12.6235,12.6235,79800.0
2006-03-21 15:05:00,16.29,16.29,16.28,16.29,48600.0,12.6235,12.6235,12.6157,12.6235,48600.0
2006-03-21 15:10:00,16.29,16.32,16.28,16.31,42300.0,12.6235,12.6467,12.6157,12.639,42300.0
2006-03-21 15:15:00,16.32,16.33,16.3,16.3,41100.0,12.6467,12.6545,12.6312,12.6312,41100.0
2006-03-21 15:20:00,16.3,16.31,16.3,16.3,91800.0,12.6312,12.639,12.6312,12.6312,91800.0
2006-03-21 15:25:00,16.3,16.3,16.27,16.27,118200.0,12.6312,12.6312,12.608,12.608,118200.0
2006-03-21 15:30:00,16.26,16.27,16.26,16.27,45900.0,12.6002,12.608,12.6002,12.608,45900.0
2006-03-21 15:35:00,16.27,16.29,16.26,16.28,82200.0,12.608,12.6235,12.6002,12.6157,82200.0
2006-03-21 15:40:00,16.28,16.28,16.27,16.27,59400.0,12.6157,12.6157,12.608,12.608,59400.0
2006-03-21 15:45:00,16.27,16.28,16.26,16.27,85500.0,12.608,12.6157,12.6002,12.608,85500.0
2006-03-21 15:50:00,16.27,16.28,16.26,16.28,83700.0,12.608,12.6157,12.6002,12.6157,83700.0
2006-03-21 15:55:00,16.28,16.29,16.27,16.28,62400.0,12.6157,12.6235,12.608,12.6157,62400.0
2006-03-22 09:30:00,16.47,16.48,16.39,16.39,159000.0,12.763,12.7707,12.701,12.701,159000.0
2006-03-22 09:35:00,16.38,16.43,16.31,16.42,40500.0,12.6932,12.732,12.639,12.7242,40500.0
2006-03-22 09:40:00,16.42,16.46,16.39,16.46,78000.0,12.7242,12.7552,12.701,12.7552,78000.0
2006-03-22 09:45:00,16.46,16.51,16.46,16.51,91500.0,12.7552,12.794,12.7552,12.794,91500.0
2006-03-22 09:50:00,16.52,16.55,16.52,16.52,149700.0,12.8017,12.825,12.8017,12.8017,149700.0
2006-03-22 09:55:00,16.51,16.55,16.47,16.47,85800.0,12.794,12.825,12.763,12.763,85800.0
2006-03-22 10:00:00,16.48,16.51,16.48,16.5,27600.0,12.7707,12.794,12.7707,12.7862,27600.0
2006-03-22 10:05:00,16.51,16.55,16.5,16.5,111300.0,12.794,12.825,12.7862,12.7862,111300.0
2006-03-22 10:10:00,16.49,16.5,16.46,16.5,28200.0,12.7785,12.7862,12.7552,12.7862,28200.0
2006-03-22 10:15:00,16.5,16.52,16.49,16.52,25800.0,12.7862,12.8017,12.7785,12.8017,25800.0
2006-03-22 10:20:00,16.51,16.57,16.51,16.56,44100.0,12.794,12.8405,12.794,12.8327,44100.0
2006-03-22 10:25:00,16.55,16.56,16.51,16.51,22800.0,12.825,12.8327,12.794,12.794,22800.0
2006-03-22 10:30:00,16.51,16.55,16.5,16.54,37800.0,12.794,12.825,12.7862,12.8172,37800.0
2006-03-22 10:35:00,16.53,16.53,16.51,16.51,38700.0,12.8095,12.8095,12.794,12.794,38700.0
2006-03-22 10:40:00,16.53,16.55,16.52,16.55,39900.0,12.8095,12.825,12.8017,12.825,39900.0
2006-03-22 10:45:00,16.55,16.58,16.55,16.57,46200.0,12.825,12.8482,12.825,12.8405,46200.0
2006-03-22 10:50:00,16.57,16.57,16.54,16.54,37200.0,12.8405,12.8405,12.8172,12.8172,37200.0
2006-03-22 10:55:00,16.53,16.55,16.53,16.54,104100.0,12.8095,12.825,12.8095,12.8172,104100.0
2006-03-22 11:00:00,16.53,16.55,16.53,16.54,30000.0,12.8095,12.825,12.8095,12.8172,30000.0
2006-03-22 11:05:00,16.54,16.56,16.53,16.54,112500.0,12.8172,12.8327,12.8095,12.8172,112500.0
2006-03-22 11:10:00,16.54,16.55,16.53,16.54,56400.0,12.8172,12.825,12.8095,12.8172,56400.0
2006-03-22 11:15:00,16.54,16.55,16.54,16.55,30000.0,12.8172,12.825,12.8172,12.825,30000.0
2006-03-22 11:20:00,16.54,16.55,16.53,16.54,24900.0,12.8172,12.825,12.8095,12.8172,24900.0
2006-03-22 11:25:00,16.55,16.57,16.55,16.55,33300.0,12.825,12.8405,12.825,12.825,33300.0
2006-03-22 11:30:00,16.55,16.56,16.53,16.56,19800.0,12.825,12.8327,12.8095,12.8327,19800.0
2006-03-22 11:35:00,16.56,16.6,16.55,16.59,64200.0,12.8327,12.8637,12.825,12.856,64200.0
2006-03-22 11:40:00,16.59,16.61,16.59,16.61,27900.0,12.856,12.8715,12.856,12.8715,27900.0
2006-03-22 11:45:00,16.61,16.64,16.61,16.61,48000.0,12.8715,12.8947,12.8715,12.8715,48000.0
2006-03-22 11:50:00,16.61,16.62,16.55,16.62,327000.0,12.8715,12.8792,12.825,12.8792,327000.0
2006-03-22 11:55:00,16.62,16.62,16.59,16.59,17400.0,12.8792,12.8792,12.856,12.856,17400.0
2006-03-22 12:00:00,16.6,16.63,16.6,16.63,26400.0,12.8637,12.887,12.8637,12.887,26400.0
2006-03-22 12:05:00,16.63,16.65,16.63,16.64,46500.0,12.887,12.9025,12.887,12.8947,46500.0
2006-03-22 12:10:00,16.64,16.64,16.59,16.59,51900.0,12.8947,12.8947,12.856,12.856,51900.0
2006-03-22 12:15:00,16.59,16.6,16.57,16.57,28200.0,12.856,12.8637,12.8405,12.8405,28200.0
2006-03-22 12:20:00,16.58,16.58,16.54,16.54,32100.0,12.8482,12.8482,12.8172,12.8172,32100.0
2006-03-22 12:25:00,16.54,16.56,16.53,16.56,214500.0,12.8172,12.8327,12.8095,12.8327,214500.0
2006-03-22 12:30:00,16.55,16.56,16.53,16.54,36000.0,12.825,12.8327,12.8095,12.8172,36000.0
2006-03-22 12:35:00,16.53,16.54,16.51,16.52,33000.0,12.8095,12.8172,12.794,12.8017,33000.0
2006-03-22 12:40:00,16.52,16.54,16.52,16.54,21000.0,12.8017,12.8172,12.8017,12.8172,21000.0
2006-03-22 12:45:00,16.54,16.54,16.53,16.53,19800.0,12.8172,12.8172,12.8095,12.8095,19800.0
2006-03-22 12:50:00,16.53,16.53,16.52,16.52,322200.0,12.8095,12.8095,12.8017,12.8017,322200.0
2006-03-22 12:55:00,16.53,16.53,16.53,16.53,7500.0,12.8095,12.8095,12.8095,12.8095,7500.0
2006-03-22 13:00:00,16.54,16.55,16.54,16.54,16200.0,12.8172,12.825,12.8172,12.8172,16200.0
2006-03-22 13:05:00,16.54,16.58,16.54,16.58,30600.0,12.8172,12.8482,12.8172,12.8482,30600.0
2006-03-22 13:10:00,16.59,16.59,16.58,16.58,23100.0,12.856,12.856,12.8482,12.8482,23100.0
2006-03-22 13:15:00,16.58,16.59,16.58,16.59,12000.0,12.8482,12.856,12.8482,12.856,12000.0
2006-03-22 13:20:00,16.59,16.62,16.59,16.62,24600.0,12.856,12.8792,12.856,12.8792,24600.0
2006-03-22 13:25:00,16.62,16.63,16.61,16.62,21300.0,12.8792,12.887,12.8715,12.8792,21300.0
2006-03-22 13:30:00,16.62,16.62,16.59,16.59,42900.0,12.8792,12.8792,12.856,12.856,42900.0
2006-03-22 13:35:00,16.6,16.6,16.57,16.58,39000.0,12.8637,12.8637,12.8405,12.8482,39000.0
2006-03-22 13:40:00,16.58,16.59,16.57,16.58,29100.0,12.8482,12.856,12.8405,12.8482,29100.0
2006-03-22 13:45:00,16.58,16.6,16.58,16.6,26400.0,12.8482,12.8637,12.8482,12.8637,26400.0
2006-03-22 13:50:00,16.6,16.61,16.59,16.61,27000.0,12.8637,12.8715,12.856,12.8715,27000.0
2006-03-22 13:55:00,16.61,16.61,16.58,16.58,19800.0,12.8715,12.8715,12.8482,12.8482,19800.0
2006-03-22 14:00:00,16.58,16.59,16.58,16.59,20100.0,12.8482,12.856,12.8482,12.856,20100.0
2006-03-22 14:05:00,16.59,16.59,16.57,16.57,37200.0,12.856,12.856,12.8405,12.8405,37200.0
2006-03-22 14:10:00,16.57,16.57,16.54,16.54,26700.0,12.8405,12.8405,12.8172,12.8172,26700.0
2006-03-22 14:15:00,16.54,16.57,16.53,16.57,59700.0,12.8172,12.8405,12.8095,12.8405,59700.0
2006-03-22 14:20:00,16.56,16.57,16.56,16.57,17700.0,12.8327,12.8405,12.8327,12.8405,17700.0
2006-03-22 14:25:00,16.58,16.61,16.58,16.6,49200.0,12.8482,12.8715,12.8482,12.8637,49200.0
2006-03-22 14:30:00,16.6,16.6,16.56,16.56,61500.0,12.8637,12.8637,12.8327,12.8327,61500.0
2006-03-22 14:35:00,16.56,16.59,16.56,16.59,44100.0,12.8327,12.856,12.8327,12.856,44100.0
2006-03-22 14:40:00,16.59,16.6,16.58,16.6,58500.0,12.856,12.8637,12.8482,12.8637,58500.0
2006-03-22 14:45:00,16.62,16.64,16.61,16.63,121500.0,12.8792,12.8947,12.8715,12.887,121500.0
2006-03-22 14:50:00,16.64,16.64,16.63,16.64,19200.0,12.8947,12.8947,12.887,12.8947,19200.0
2006-03-22 14:55:00,16.64,16.65,16.63,16.64,35400.0,12.8947,12.9025,12.887,12.8947,35400.0
2006-03-22 15:00:00,16.64,16.64,16.61,16.61,24900.0,12.8947,12.8947,12.8715,12.8715,24900.0
2006-03-22 15:05:00,16.61,16.61,16.59,16.59,63000.0,12.8715,12.8715,12.856,12.856,63000.0
2006-03-22 15:10:00,16.59,16.6,16.59,16.59,70200.0,12.856,12.8637,12.856,12.856,70200.0
2006-03-22 15:15:00,16.59,16.59,16.55,16.57,36600.0,12.856,12.856,12.825,12.8405,36600.0
2006-03-22 15:20:00,16.57,16.58,16.56,16.58,27300.0,12.8405,12.8482,12.8327,12.8482,27300.0
2006-03-22 15:25:00,16.58,16.58,16.56,16.57,44700.0,12.8482,12.8482,12.8327,12.8405,44700.0
2006-03-22 15:30:00,16.56,16.58,16.56,16.58,51300.0,12.8327,12.8482,12.8327,12.8482,51300.0
2006-03-22 15:35:00,16.58,16.58,16.56,16.57,43800.0,12.8482,12.8482,12.8327,12.8405,43800.0
2006-03-22 15:40:00,16.56,16.56,16.56,16.56,34200.0,12.8327,12.8327,12.8327,12.8327,34200.0
2006-03-22 15:45:00,16.56,16.56,16.55,16.55,60300.0,12.8327,12.8327,12.825,12.825,60300.0
2006-03-22 15:50:00,16.55,16.58,16.55,16.57,98400.0,12.825,12.8482,12.825,12.8405,98400.0
2006-03-22 15:55:00,16.57,16.58,16.57,16.58,42900.0,12.8405,12.8482,12.8405,12.8482,42900.0
2006-03-23 09:30:00,16.55,16.56,16.54,16.55,42900.0,12.825,12.8327,12.8172,12.825,42900.0
2006-03-23 09:35:00,16.55,16.55,16.5,16.52,30000.0,12.825,12.825,12.7862,12.8017,30000.0
2006-03-23 09:40:00,16.52,16.54,16.5,16.52,48600.0,12.8017,12.8172,12.7862,12.8017,48600.0
2006-03-23 09:45:00,16.52,16.54,16.5,16.54,24300.0,12.8017,12.8172,12.7862,12.8172,24300.0
2006-03-23 09:50:00,16.54,16.57,16.54,16.56,10200.0,12.8172,12.8405,12.8172,12.8327,10200.0
2006-03-23 09:55:00,16.56,16.58,16.54,16.54,48600.0,12.8327,12.8482,12.8172,12.8172,48600.0
2006-03-23 10:00:00,16.54,16.55,16.41,16.42,99300.0,12.8172,12.825,12.7165,12.7242,99300.0
2006-03-23 10:05:00,16.42,16.51,16.42,16.51,54900.0,12.7242,12.794,12.7242,12.794,54900.0
2006-03-23 10:10:00,16.49,16.5,16.48,16.49,42000.0,12.7785,12.7862,12.7707,12.7785,42000.0
2006-03-23 10:15:00,16.49,16.51,16.49,16.51,31800.0,12.7785,12.794,12.7785,12.794,31800.0
2006-03-23 10:20:00,16.53,16.57,16.52,16.57,31200.0,12.8095,12.8405,12.8017,12.8405,31200.0
2006-03-23 10:25:00,16.57,16.57,16.5,16.51,84600.0,12.8405,12.8405,12.7862,12.794,84600.0
2006-03-23 10:30:00,16.51,16.52,16.49,16.5,56700.0,12.794,12.8017,12.7785,12.7862,56700.0
2006-03-23 10:35:00,16.5,16.51,16.49,16.51,89700.0,12.7862,12.794,12.7785,12.794,89700.0
2006-03-23 10:40:00,16.51,16.51,16.5,16.5,34800.0,12.794,12.794,12.7862,12.7862,34800.0
2006-03-23 10:45:00,16.51,16.51,16.5,16.5,42000.0,12.794,12.794,12.7862,12.7862,42000.0
2006-03-23 10:50:00,16.5,16.51,16.5,16.51,33600.0,12.7862,12.794,12.7862,12.794,33600.0
2006-03-23 10:55:00,16.51,16.51,16.5,16.51,19200.0,12.794,12.794,12.7862,12.794,19200.0
2006-03-23 11:00:00,16.51,16.51,16.49,16.5,28500.0,12.794,12.794,12.7785,12.7862,28500.0
2006-03-23 11:05:00,16.51,16.53,16.5,16.53,39300.0,12.794,12.8095,12.7862,12.8095,39300.0
2006-03-23 11:10:00,16.53,16.57,16.53,16.56,141300.0,12.8095,12.8405,12.8095,12.8327,141300.0
2006-03-23 11:15:00,16.56,16.56,16.52,16.52,54300.0,12.8327,12.8327,12.8017,12.8017,54300.0
2006-03-23 11:20:00,16.53,16.53,16.52,16.53,39300.0,12.8095,12.8095,12.8017,12.8095,39300.0
2006-03-23 11:25:00,16.53,16.56,16.53,16.56,47100.0,12.8095,12.8327,12.8095,12.8327,47100.0
2006-03-23 11:30:00,16.57,16.57,16.55,16.56,24300.0,12.8405,12.8405,12.825,12.8327,24300.0
2006-03-23 11:35:00,16.56,16.61,16.56,16.61,43500.0,12.8327,12.8715,12.8327,12.8715,43500.0
2006-03-23 11:40:00,16.61,16.63,16.61,16.61,62700.0,12.8715,12.887,12.8715,12.8715,62700.0
2006-03-23 11:45:00,16.61,16.61,16.58,16.58,30600.0,12.8715,12.8715,12.8482,12.8482,30600.0
2006-03-23 11:50:00,16.58,16.62,16.58,16.61,21600.0,12.8482,12.8792,12.8482,12.8715,21600.0
2006-03-23 11:55:00,16.63,16.63,16.61,16.62,8100.0,12.887,12.887,12.8715,12.8792,8100.0
2006-03-23 12:00:00,16.62,16.62,16.61,16.61,28800.0,12.8792,12.8792,12.8715,12.8715,28800.0
2006-03-23 12:05:00,16.61,16.62,16.59,16.59,34800.0,12.8715,12.8792,12.856,12.856,34800.0
2006-03-23 12:10:00,16.59,16.59,16.58,16.58,19800.0,12.856,12.856,12.8482,12.8482,19800.0
2006-03-23 12:15:00,16.58,16.59,16.57,16.58,18600.0,12.8482,12.856,12.8405,12.8482,18600.0
2006-03-23 12:20:00,16.57,16.59,16.57,16.59,86400.0,12.8405,12.856,12.8405,12.856,86400.0
2006-03-23 12:25:00,16.58,16.59,16.58,16.59,7500.0,12.8482,12.856,12.8482,12.856,7500.0
2006-03-23 12:30:00,16.59,16.6,16.58,16.6,11400.0,12.856,12.8637,12.8482,12.8637,11400.0
2006-03-23 12:35:00,16.6,16.61,16.6,16.61,17400.0,12.8637,12.8715,12.8637,12.8715,17400.0
2006-03-23 12:40:00,16.61,16.62,16.6,16.62,26700.0,12.8715,12.8792,12.8637,12.8792,26700.0
2006-03-23 12:45:00,16.62,16.65,16.62,16.64,25200.0,12.8792,12.9025,12.8792,12.8947,25200.0
2006-03-23 12:50:00,16.64,16.64,16.63,16.63,6300.0,12.8947,12.8947,12.887,12.887,6300.0
2006-03-23 12:55:00,16.63,16.63,16.61,16.63,15600.0,12.887,12.887,12.8715,12.887,15600.0
2006-03-23 13:00:00,16.63,16.64,16.61,16.62,26700.0,12.887,12.8947,12.8715,12.8792,26700.0
2006-03-23 13:05:00,16.63,16.64,16.63,16.64,27600.0,12.887,12.8947,12.887,12.8947,27600.0
2006-03-23 13:10:00,16.65,16.65,16.63,16.64,38400.0,12.9025,12.9025,12.887,12.8947,38400.0
2006-03-23 13:15:00,16.64,16.65,16.63,16.63,20400.0,12.8947,12.9025,12.887,12.887,20400.0
2006-03-23 13:20:00,16.63,16.65,16.63,16.64,9900.0,12.887,12.9025,12.887,12.8947,9900.0
2006-03-23 13:25:00,16.64,16.65,16.63,16.63,26700.0,12.8947,12.9025,12.887,12.887,26700.0
2006-03-23 13:30:00,16.64,16.64,16.62,16.62,32700.0,12.8947,12.8947,12.8792,12.8792,32700.0
2006-03-23 13:35:00,16.62,16.62,16.6,16.6,13800.0,12.8792,12.8792,12.8637,12.8637,13800.0
2006-03-23 13:40:00,16.6,16.62,16.6,16.61,20100.0,12.8637,12.8792,12.8637,12.8715,20100.0
2006-03-23 13:45:00,16.6,16.6,16.59,16.6,12000.0,12.8637,12.8637,12.856,12.8637,12000.0
2006-03-23 13:50:00,16.61,16.62,16.6,16.62,42300.0,12.8715,12.8792,12.8637,12.8792,42300.0
2006-03-23 13:55:00,16.63,16.64,16.62,16.64,22500.0,12.887,12.8947,12.8792,12.8947,22500.0
2006-03-23 14:00:00,16.65,16.65,16.62,16.63,22200.0,12.9025,12.9025,12.8792,12.887,22200.0
2006-03-23 14:05:00,16.63,16.63,16.62,16.62,42900.0,12.887,12.887,12.8792,12.8792,42900.0
2006-03-23 14:10:00,16.62,16.62,16.62,16.62,29700.0,12.8792,12.8792,12.8792,12.8792,29700.0
2006-03-23 14:15:00,16.62,16.62,16.62,16.62,29700.0,12.8792,12.8792,12.8792,12.8792,29700.0
2006-03-23 14:20:00,16.62,16.66,16.61,16.65,66300.0,12.8792,12.9102,12.8715,12.9025,66300.0
2006-03-23 14:25:00,16.65,16.65,16.62,16.62,17700.0,12.9025,12.9025,12.8792,12.8792,17700.0
2006-03-23 14:30:00,16.62,16.62,16.62,16.62,17400.0,12.8792,12.8792,12.8792,12.8792,17400.0
2006-03-23 14:35:00,16.62,16.62,16.62,16.62,25200.0,12.8792,12.8792,12.8792,12.8792,25200.0
2006-03-23 14:40:00,16.62,16.63,16.62,16.62,40200.0,12.8792,12.887,12.8792,12.8792,40200.0
2006-03-23 14:45:00,16.62,16.63,16.62,16.63,22500.0,12.8792,12.887,12.8792,12.887,22500.0
2006-03-23 14:50:00,16.63,16.63,16.62,16.63,24600.0,12.887,12.887,12.8792,12.887,24600.0
2006-03-23 14:55:00,16.63,16.63,16.62,16.62,41700.0,12.887,12.887,12.8792,12.8792,41700.0
2006-03-23 15:00:00,16.61,16.63,16.61,16.62,20400.0,12.8715,12.887,12.8715,12.8792,20400.0
2006-03-23 15:05:00,16.63,16.67,16.63,16.66,247800.0,12.887,12.9179,12.887,12.9102,247800.0
2006-03-23 15:10:00,16.66,16.7,16.66,16.69,157800.0,12.9102,12.9412,12.9102,12.9334,157800.0
2006-03-23 15:15:00,16.69,16.69,16.68,16.68,84900.0,12.9334,12.9334,12.9257,12.9257,84900.0
2006-03-23 15:20:00,16.69,16.72,16.69,16.71,92400.0,12.9334,12.9567,12.9334,12.9489,92400.0
2006-03-23 15:25:00,16.71,16.74,16.71,16.73,54900.0,12.9489,12.9722,12.9489,12.9644,54900.0
2006-03-23 15:30:00,16.74,16.74,16.72,16.72,93000.0,12.9722,12.9722,12.9567,12.9567,93000.0
2006-03-23 15:35:00,16.72,16.74,16.72,16.74,62100.0,12.9567,12.9722,12.9567,12.9722,62100.0
2006-03-23 15:40:00,16.74,16.75,16.72,16.72,110400.0,12.9722,12.9799,12.9567,12.9567,110400.0
2006-03-23 15:45:00,16.72,16.73,16.69,16.72,162600.0,12.9567,12.9644,12.9334,12.9567,162600.0
2006-03-23 15:50:00,16.71,16.76,16.71,16.74,129000.0,12.9489,12.9877,12.9489,12.9722,129000.0
2006-03-23 15:55:00,16.74,16.75,16.74,16.75,76800.0,12.9722,12.9799,12.9722,12.9799,76800.0
2006-03-24 09:30:00,16.65,16.65,16.63,16.63,30600.0,12.9025,12.9025,12.887,12.887,30600.0
2006-03-24 09:35:00,16.63,16.64,16.57,16.62,48300.0,12.887,12.8947,12.8405,12.8792,48300.0
2006-03-24 09:40:00,16.62,16.64,16.6,16.63,52500.0,12.8792,12.8947,12.8637,12.887,52500.0
2006-03-24 09:45:00,16.63,16.7,16.63,16.7,67200.0,12.887,12.9412,12.887,12.9412,67200.0
2006-03-24 09:50:00,16.7,16.72,16.67,16.68,44700.0,12.9412,12.9567,12.9179,12.9257,44700.0
2006-03-24 09:55:00,16.68,16.72,16.67,16.7,35100.0,12.9257,12.9567,12.9179,12.9412,35100.0
2006-03-24 10:00:00,16.71,16.72,16.68,16.68,46200.0,12.9489,12.9567,12.9257,12.9257,46200.0
2006-03-24 10:05:00,16.69,16.74,16.68,16.72,45900.0,12.9334,12.9722,12.9257,12.9567,45900.0
2006-03-24 10:10:00,16.72,16.77,16.72,16.74,25500.0,12.9567,12.9954,12.9567,12.9722,25500.0
2006-03-24 10:15:00,16.74,16.8,16.73,16.75,41100.0,12.9722,13.0187,12.9644,12.9799,41100.0
2006-03-24 10:20:00,16.75,16.76,16.72,16.74,42600.0,12.9799,12.9877,12.9567,12.9722,42600.0
2006-03-24 10:25:00,16.73,16.8,16.73,16.78,437700.0,12.9644,13.0187,12.9644,13.0032,437700.0
2006-03-24 10:30:00,16.79,16.79,16.76,16.79,122400.0,13.0109,13.0109,12.9877,13.0109,122400.0
2006-03-24 10:35:00,16.79,16.8,16.78,16.8,69900.0,13.0109,13.0187,13.0032,13.0187,69900.0
2006-03-24 10:40:00,16.8,16.8,16.76,16.78,60600.0,13.0187,13.0187,12.9877,13.0032,60600.0
2006-03-24 10:45:00,16.77,16.78,16.75,16.78,99900.0,12.9954,13.0032,12.9799,13.0032,99900.0
2006-03-24 10:50:00,16.78,16.78,16.77,16.77,371100.0,13.0032,13.0032,12.9954,12.9954,371100.0
2006-03-24 10:55:00,16.76,16.77,16.75,16.76,82500.0,12.9877,12.9954,12.9799,12.9877,82500.0
2006-03-24 11:00:00,16.76,16.77,16.75,16.76,82200.0,12.9877,12.9954,12.9799,12.9877,82200.0
2006-03-24 11:05:00,16.76,16.77,16.76,16.77,440700.0,12.9877,12.9954,12.9877,12.9954,440700.0
2006-03-24 11:10:00,16.77,16.82,16.77,16.81,328800.0,12.9954,13.0342,12.9954,13.0264,328800.0
2006-03-24 11:15:00,16.81,16.83,16.77,16.78,286800.0,13.0264,13.0419,12.9954,13.0032,286800.0
2006-03-24 11:20:00,16.78,16.86,16.78,16.82,64200.0,13.0032,13.0652,13.0032,13.0342,64200.0
2006-03-24 11:25:00,16.81,16.85,16.8,16.84,70800.0,13.0264,13.0574,13.0187,13.0497,70800.0
2006-03-24 11:30:00,16.84,16.84,16.83,16.83,11100.0,13.0497,13.0497,13.0419,13.0419,11100.0
2006-03-24 11:35:00,16.83,16.83,16.79,16.79,33000.0,13.0419,13.0419,13.0109,13.0109,33000.0
2006-03-24 11:40:00,16.79,16.83,16.77,16.79,96900.0,13.0109,13.0419,12.9954,13.0109,96900.0
2006-03-24 11:45:00,16.8,16.8,16.79,16.8,6000.0,13.0187,13.0187,13.0109,13.0187,6000.0
2006-03-24 11:50:00,16.8,16.86,16.8,16.86,57900.0,13.0187,13.0652,13.0187,13.0652,57900.0
2006-03-24 11:55:00,16.86,16.86,16.84,16.86,17700.0,13.0652,13.0652,13.0497,13.0652,17700.0
2006-03-24 12:00:00,16.86,16.87,16.85,16.87,21600.0,13.0652,13.0729,13.0574,13.0729,21600.0
2006-03-24 12:05:00,16.87,16.87,16.86,16.86,33300.0,13.0729,13.0729,13.0652,13.0652,33300.0
2006-03-24 12:10:00,16.84,16.86,16.84,16.86,21900.0,13.0497,13.0652,13.0497,13.0652,21900.0
2006-03-24 12:15:00,16.86,16.86,16.81,16.81,48000.0,13.0652,13.0652,13.0264,13.0264,48000.0
2006-03-24 12:20:00,16.81,16.81,16.77,16.77,32100.0,13.0264,13.0264,12.9954,12.9954,32100.0
2006-03-24 12:25:00,16.77,16.79,16.76,16.78,33300.0,12.9954,13.0109,12.9877,13.0032,33300.0
2006-03-24 12:30:00,16.78,16.79,16.77,16.77,19200.0,13.0032,13.0109,12.9954,12.9954,19200.0
2006-03-24 12:35:00,16.77,16.84,16.77,16.82,366600.0,12.9954,13.0497,12.9954,13.0342,366600.0
2006-03-24 12:40:00,16.82,16.83,16.79,16.83,271500.0,13.0342,13.0419,13.0109,13.0419,271500.0
2006-03-24 12:45:00,16.83,16.85,16.82,16.83,31500.0,13.0419,13.0574,13.0342,13.0419,31500.0
2006-03-24 12:50:00,16.83,16.85,16.8,16.81,136500.0,13.0419,13.0574,13.0187,13.0264,136500.0
2006-03-24 12:55:00,16.82,16.82,16.79,16.81,36000.0,13.0342,13.0342,13.0109,13.0264,36000.0
2006-03-24 13:00:00,16.81,16.82,16.8,16.8,32100.0,13.0264,13.0342,13.0187,13.0187,32100.0
2006-03-24 13:05:00,16.81,16.81,16.8,16.8,19500.0,13.0264,13.0264,13.0187,13.0187,19500.0
2006-03-24 13:10:00,16.8,16.84,16.78,16.82,122100.0,13.0187,13.0497,13.0032,13.0342,122100.0
2006-03-24 13:15:00,16.81,16.84,16.79,16.83,129900.0,13.0264,13.0497,13.0109,13.0419,129900.0
2006-03-24 13:20:00,16.83,16.84,16.79,16.82,208200.0,13.0419,13.0497,13.0109,13.0342,208200.0
2006-03-24 13:25:00,16.82,16.82,16.79,16.82,101400.0,13.0342,13.0342,13.0109,13.0342,101400.0
2006-03-24 13:30:00,16.82,16.83,16.8,16.8,26700.0,13.0342,13.0419,13.0187,13.0187,26700.0
2006-03-24 13:35:00,16.81,16.85,16.81,16.84,83100.0,13.0264,13.0574,13.0264,13.0497,83100.0
2006-03-24 13:40:00,16.84,16.85,16.83,16.84,69300.0,13.0497,13.0574,13.0419,13.0497,69300.0
2006-03-24 13:45:00,16.84,16.85,16.81,16.83,64500.0,13.0497,13.0574,13.0264,13.0419,64500.0
2006-03-24 13:50:00,16.83,16.83,16.8,16.82,28200.0,13.0419,13.0419,13.0187,13.0342,28200.0
2006-03-24 13:55:00,16.82,16.84,16.82,16.83,41400.0,13.0342,13.0497,13.0342,13.0419,41400.0
2006-03-24 14:00:00,16.84,16.85,16.81,16.82,64200.0,13.0497,13.0574,13.0264,13.0342,64200.0
2006-03-24 14:05:00,16.82,16.84,16.81,16.84,71400.0,13.0342,13.0497,13.0264,13.0497,71400.0
2006-03-24 14:10:00,16.85,16.87,16.8,16.87,133800.0,13.0574,13.0729,13.0187,13.0729,133800.0
2006-03-24 14:15:00,16.87,16.9,16.86,16.88,26400.0,13.0729,13.0962,13.0652,13.0807,26400.0
2006-03-24 14:20:00,16.88,16.88,16.85,16.85,13200.0,13.0807,13.0807,13.0574,13.0574,13200.0
2006-03-24 14:25:00,16.84,16.85,16.81,16.84,99300.0,13.0497,13.0574,13.0264,13.0497,99300.0
2006-03-24 14:30:00,16.84,16.84,16.81,16.82,69900.0,13.0497,13.0497,13.0264,13.0342,69900.0
2006-03-24 14:35:00,16.82,16.84,16.81,16.83,117900.0,13.0342,13.0497,13.0264,13.0419,117900.0
2006-03-24 14:40:00,16.83,16.84,16.8,16.8,92100.0,13.0419,13.0497,13.0187,13.0187,92100.0
2006-03-24 14:45:00,16.8,16.83,16.8,16.83,35400.0,13.0187,13.0419,13.0187,13.0419,35400.0
2006-03-24 14:50:00,16.82,16.82,16.8,16.82,53100.0,13.0342,13.0342,13.0187,13.0342,53100.0
2006-03-24 14:55:00,16.82,16.82,16.8,16.8,50100.0,13.0342,13.0342,13.0187,13.0187,50100.0
2006-03-24 15:00:00,16.8,16.8,16.78,16.79,43200.0,13.0187,13.0187,13.0032,13.0109,43200.0
2006-03-24 15:05:00,16.79,16.81,16.78,16.8,66000.0,13.0109,13.0264,13.0032,13.0187,66000.0
2006-03-24 15:10:00,16.8,16.8,16.77,16.79,44400.0,13.0187,13.0187,12.9954,13.0109,44400.0
2006-03-24 15:15:00,16.79,16.8,16.77,16.78,53700.0,13.0109,13.0187,12.9954,13.0032,53700.0
2006-03-24 15:20:00,16.78,16.79,16.78,16.78,33300.0,13.0032,13.0109,13.0032,13.0032,33300.0
2006-03-24 15:25:00,16.78,16.81,16.78,16.8,51600.0,13.0032,13.0264,13.0032,13.0187,51600.0
2006-03-24 15:30:00,16.8,16.84,16.8,16.84,55800.0,13.0187,13.0497,13.0187,13.0497,55800.0
2006-03-24 15:35:00,16.84,16.84,16.81,16.81,83400.0,13.0497,13.0497,13.0264,13.0264,83400.0
2006-03-24 15:40:00,16.82,16.84,16.79,16.8,149700.0,13.0342,13.0497,13.0109,13.0187,149700.0
2006-03-24 15:45:00,16.8,16.83,16.8,16.83,56400.0,13.0187,13.0419,13.0187,13.0419,56400.0
2006-03-24 15:50:00,16.83,16.84,16.82,16.84,73500.0,13.0419,13.0497,13.0342,13.0497,73500.0
2006-03-24 15:55:00,16.83,16.84,16.81,16.82,79200.0,13.0419,13.0497,13.0264,13.0342,79200.0
2006-03-27 09:30:00,16.81,16.83,16.81,16.83,67200.0,13.0264,13.0419,13.0264,13.0419,67200.0
2006-03-27 09:35:00,16.82,16.82,16.7,16.73,84300.0,13.0342,13.0342,12.9412,12.9644,84300.0
2006-03-27 09:40:00,16.74,16.76,16.72,16.74,27900.0,12.9722,12.9877,12.9567,12.9722,27900.0
2006-03-27 09:45:00,16.74,16.78,16.74,16.76,19500.0,12.9722,13.0032,12.9722,12.9877,19500.0
2006-03-27 09:50:00,16.75,16.81,16.74,16.81,46200.0,12.9799,13.0264,12.9722,13.0264,46200.0
2006-03-27 09:55:00,16.81,16.81,16.78,16.81,12300.0,13.0264,13.0264,13.0032,13.0264,12300.0
2006-03-27 10:00:00,16.79,16.83,16.79,16.81,25500.0,13.0109,13.0419,13.0109,13.0264,25500.0
2006-03-27 10:05:00,16.82,16.83,16.81,16.81,16200.0,13.0342,13.0419,13.0264,13.0264,16200.0
2006-03-27 10:10:00,16.81,16.83,16.79,16.82,21300.0,13.0264,13.0419,13.0109,13.0342,21300.0
2006-03-27 10:15:00,16.82,16.83,16.82,16.82,22800.0,13.0342,13.0419,13.0342,13.0342,22800.0
2006-03-27 10:20:00,16.82,16.82,16.78,16.82,24900.0,13.0342,13.0342,13.0032,13.0342,24900.0
2006-03-27 10:25:00,16.8,16.82,16.78,16.78,16800.0,13.0187,13.0342,13.0032,13.0032,16800.0
2006-03-27 10:30:00,16.79,16.82,16.78,16.82,19800.0,13.0109,13.0342,13.0032,13.0342,19800.0
2006-03-27 10:35:00,16.82,16.83,16.8,16.82,37500.0,13.0342,13.0419,13.0187,13.0342,37500.0
2006-03-27 10:40:00,16.83,16.83,16.8,16.81,25500.0,13.0419,13.0419,13.0187,13.0264,25500.0
2006-03-27 10:45:00,16.81,16.81,16.79,16.79,18000.0,13.0264,13.0264,13.0109,13.0109,18000.0
2006-03-27 10:50:00,16.79,16.8,16.78,16.8,21900.0,13.0109,13.0187,13.0032,13.0187,21900.0
2006-03-27 10:55:00,16.8,16.8,16.78,16.79,14100.0,13.0187,13.0187,13.0032,13.0109,14100.0
2006-03-27 11:00:00,16.79,16.79,16.77,16.78,17100.0,13.0109,13.0109,12.9954,13.0032,17100.0
2006-03-27 11:05:00,16.78,16.79,16.77,16.78,15000.0,13.0032,13.0109,12.9954,13.0032,15000.0
2006-03-27 11:10:00,16.77,16.78,16.76,16.76,11400.0,12.9954,13.0032,12.9877,12.9877,11400.0
2006-03-27 11:15:00,16.77,16.82,16.77,16.82,26100.0,12.9954,13.0342,12.9954,13.0342,26100.0
2006-03-27 11:20:00,16.81,16.81,16.8,16.81,4200.0,13.0264,13.0264,13.0187,13.0264,4200.0
2006-03-27 11:25:00,16.81,16.82,16.8,16.8,17700.0,13.0264,13.0342,13.0187,13.0187,17700.0
2006-03-27 11:30:00,16.8,16.82,16.8,16.82,8400.0,13.0187,13.0342,13.0187,13.0342,8400.0
2006-03-27 11:35:00,16.82,16.83,16.8,16.81,24900.0,13.0342,13.0419,13.0187,13.0264,24900.0
2006-03-27 11:40:00,16.8,16.81,16.79,16.79,22800.0,13.0187,13.0264,13.0109,13.0109,22800.0
2006-03-27 11:45:00,16.79,16.81,16.79,16.8,22500.0,13.0109,13.0264,13.0109,13.0187,22500.0
2006-03-27 11:50:00,16.79,16.81,16.78,16.78,15300.0,13.0109,13.0264,13.0032,13.0032,15300.0
2006-03-27 11:55:00,16.78,16.78,16.77,16.77,15000.0,13.0032,13.0032,12.9954,12.9954,15000.0
2006-03-27 12:00:00,16.78,16.79,16.78,16.79,13500.0,13.0032,13.0109,13.0032,13.0109,13500.0
2006-03-27 12:05:00,16.79,16.8,16.79,16.8,8100.0,13.0109,13.0187,13.0109,13.0187,8100.0
2006-03-27 12:10:00,16.8,16.8,16.79,16.79,25200.0,13.0187,13.0187,13.0109,13.0109,25200.0
2006-03-27 12:15:00,16.79,16.8,16.79,16.79,19800.0,13.0109,13.0187,13.0109,13.0109,19800.0
2006-03-27 12:20:00,16.78,16.79,16.78,16.78,23400.0,13.0032,13.0109,13.0032,13.0032,23400.0
2006-03-27 12:25:00,16.78,16.83,16.78,16.82,30900.0,13.0032,13.0419,13.0032,13.0342,30900.0
2006-03-27 12:30:00,16.82,16.83,16.82,16.82,3600.0,13.0342,13.0419,13.0342,13.0342,3600.0
2006-03-27 12:35:00,16.82,16.82,16.81,16.82,6900.0,13.0342,13.0342,13.0264,13.0342,6900.0
2006-03-27 12:40:00,16.82,16.82,16.81,16.81,11100.0,13.0342,13.0342,13.0264,13.0264,11100.0
2006-03-27 12:45:00,16.81,16.82,16.81,16.82,9300.0,13.0264,13.0342,13.0264,13.0342,9300.0
2006-03-27 12:50:00,16.82,16.87,16.82,16.87,49800.0,13.0342,13.0729,13.0342,13.0729,49800.0
2006-03-27 12:55:00,16.87,16.9,16.85,16.86,42900.0,13.0729,13.0962,13.0574,13.0652,42900.0
2006-03-27 13:00:00,16.86,16.88,16.86,16.87,7200.0,13.0652,13.0807,13.0652,13.0729,7200.0
2006-03-27 13:05:00,16.86,16.88,16.86,16.87,12900.0,13.0652,13.0807,13.0652,13.0729,12900.0
2006-03-27 13:10:00,16.88,16.89,16.87,16.89,16200.0,13.0807,13.0884,13.0729,13.0884,16200.0
2006-03-27 13:15:00,16.9,16.94,16.9,16.91,54300.0,13.0962,13.1272,13.0962,13.1039,54300.0
2006-03-27 13:20:00,16.91,16.92,16.9,16.9,24300.0,13.1039,13.1117,13.0962,13.0962,24300.0
2006-03-27 13:25:00,16.9,16.9,16.87,16.87,12300.0,13.0962,13.0962,13.0729,13.0729,12300.0
2006-03-27 13:30:00,16.88,16.9,16.88,16.9,40500.0,13.0807,13.0962,13.0807,13.0962,40500.0
2006-03-27 13:35:00,16.9,16.9,16.85,16.86,33900.0,13.0962,13.0962,13.0574,13.0652,33900.0
2006-03-27 13:40:00,16.85,16.88,16.85,16.87,14700.0,13.0574,13.0807,13.0574,13.0729,14700.0
2006-03-27 13:45:00,16.87,16.87,16.85,16.86,13200.0,13.0729,13.0729,13.0574,13.0652,13200.0
2006-03-27 13:50:00,16.85,16.86,16.84,16.84,22200.0,13.0574,13.0652,13.0497,13.0497,22200.0
2006-03-27 13:55:00,16.84,16.84,16.83,16.84,26700.0,13.0497,13.0497,13.0419,13.0497,26700.0
2006-03-27 14:00:00,16.83,16.87,16.83,16.87,30600.0,13.0419,13.0729,13.0419,13.0729,30600.0
2006-03-27 14:05:00,16.87,16.88,16.83,16.84,14100.0,13.0729,13.0807,13.0419,13.0497,14100.0
2006-03-27 14:10:00,16.83,16.83,16.81,16.82,16200.0,13.0419,13.0419,13.0264,13.0342,16200.0
2006-03-27 14:15:00,16.82,16.83,16.81,16.83,15900.0,13.0342,13.0419,13.0264,13.0419,15900.0
2006-03-27 14:20:00,16.83,16.89,16.83,16.88,37500.0,13.0419,13.0884,13.0419,13.0807,37500.0
2006-03-27 14:25:00,16.88,16.92,16.88,16.92,43800.0,13.0807,13.1117,13.0807,13.1117,43800.0
2006-03-27 14:30:00,16.91,16.92,16.89,16.9,58800.0,13.1039,13.1117,13.0884,13.0962,58800.0
2006-03-27 14:35:00,16.9,16.9,16.89,16.89,7800.0,13.0962,13.0962,13.0884,13.0884,7800.0
2006-03-27 14:40:00,16.89,16.89,16.87,16.89,26400.0,13.0884,13.0884,13.0729,13.0884,26400.0
2006-03-27 14:45:00,16.89,16.89,16.88,16.89,24000.0,13.0884,13.0884,13.0807,13.0884,24000.0
2006-03-27 14:50:00,16.88,16.88,16.86,16.86,18900.0,13.0807,13.0807,13.0652,13.0652,18900.0
2006-03-27 14:55:00,16.87,16.87,16.86,16.87,50100.0,13.0729,13.0729,13.0652,13.0729,50100.0
2006-03-27 15:00:00,16.87,16.88,16.86,16.88,35400.0,13.0729,13.0807,13.0652,13.0807,35400.0
2006-03-27 15:05:00,16.87,16.87,16.85,16.86,39600.0,13.0729,13.0729,13.0574,13.0652,39600.0
2006-03-27 15:10:00,16.86,16.86,16.84,16.84,37500.0,13.0652,13.0652,13.0497,13.0497,37500.0
2006-03-27 15:15:00,16.85,16.86,16.84,16.84,33000.0,13.0574,13.0652,13.0497,13.0497,33000.0
2006-03-27 15:20:00,16.84,16.86,16.83,16.85,39000.0,13.0497,13.0652,13.0419,13.0574,39000.0
2006-03-27 15:25:00,16.85,16.85,16.83,16.85,55800.0,13.0574,13.0574,13.0419,13.0574,55800.0
2006-03-27 15:30:00,16.85,16.86,16.84,16.86,72000.0,13.0574,13.0652,13.0497,13.0652,72000.0
2006-03-27 15:35:00,16.85,16.88,16.85,16.88,45600.0,13.0574,13.0807,13.0574,13.0807,45600.0
2006-03-27 15:40:00,16.88,16.89,16.88,16.89,33300.0,13.0807,13.0884,13.0807,13.0884,33300.0
2006-03-27 15:45:00,16.89,16.89,16.85,16.88,52200.0,13.0884,13.0884,13.0574,13.0807,52200.0
2006-03-27 15:50:00,16.88,16.88,16.86,16.87,50400.0,13.0807,13.0807,13.0652,13.0729,50400.0
2006-03-27 15:55:00,16.87,16.9,16.86,16.89,83700.0,13.0729,13.0962,13.0652,13.0884,83700.0
2006-03-28 09:30:00,16.87,16.87,16.85,16.85,37800.0,13.0729,13.0729,13.0574,13.0574,37800.0
2006-03-28 09:35:00,16.83,16.84,16.8,16.81,95400.0,13.0419,13.0497,13.0187,13.0264,95400.0
2006-03-28 09:40:00,16.81,16.83,16.8,16.81,50100.0,13.0264,13.0419,13.0187,13.0264,50100.0
2006-03-28 09:45:00,16.8,16.81,16.78,16.81,54900.0,13.0187,13.0264,13.0032,13.0264,54900.0
2006-03-28 09:50:00,16.8,16.81,16.77,16.77,41700.0,13.0187,13.0264,12.9954,12.9954,41700.0
2006-03-28 09:55:00,16.77,16.78,16.77,16.78,12900.0,12.9954,13.0032,12.9954,13.0032,12900.0
2006-03-28 10:00:00,16.78,16.79,16.77,16.77,31200.0,13.0032,13.0109,12.9954,12.9954,31200.0
2006-03-28 10:05:00,16.78,16.78,16.77,16.77,32400.0,13.0032,13.0032,12.9954,12.9954,32400.0
2006-03-28 10:10:00,16.77,16.77,16.75,16.75,36000.0,12.9954,12.9954,12.9799,12.9799,36000.0
2006-03-28 10:15:00,16.75,16.77,16.75,16.75,55500.0,12.9799,12.9954,12.9799,12.9799,55500.0
2006-03-28 10:20:00,16.75,16.75,16.74,16.75,37200.0,12.9799,12.9799,12.9722,12.9799,37200.0
2006-03-28 10:25:00,16.75,16.75,16.7,16.71,101700.0,12.9799,12.9799,12.9412,12.9489,101700.0
2006-03-28 10:30:00,16.71,16.71,16.7,16.7,102000.0,12.9489,12.9489,12.9412,12.9412,102000.0
2006-03-28 10:35:00,16.7,16.7,16.62,16.62,132600.0,12.9412,12.9412,12.8792,12.8792,132600.0
2006-03-28 10:40:00,16.62,16.63,16.54,16.56,157500.0,12.8792,12.887,12.8172,12.8327,157500.0
2006-03-28 10:45:00,16.56,16.6,16.54,16.6,104400.0,12.8327,12.8637,12.8172,12.8637,104400.0
2006-03-28 10:50:00,16.6,16.63,16.59,16.6,71100.0,12.8637,12.887,12.856,12.8637,71100.0
2006-03-28 10:55:00,16.6,16.6,16.58,16.58,50700.0,12.8637,12.8637,12.8482,12.8482,50700.0
2006-03-28 11:00:00,16.58,16.59,16.54,16.56,69900.0,12.8482,12.856,12.8172,12.8327,69900.0
2006-03-28 11:05:00,16.55,16.55,16.45,16.47,159000.0,12.825,12.825,12.7475,12.763,159000.0
2006-03-28 11:10:00,16.47,16.51,16.45,16.51,134400.0,12.763,12.794,12.7475,12.794,134400.0
2006-03-28 11:15:00,16.51,16.51,16.44,16.47,57300.0,12.794,12.794,12.7397,12.763,57300.0
2006-03-28 11:20:00,16.47,16.52,16.47,16.49,61500.0,12.763,12.8017,12.763,12.7785,61500.0
2006-03-28 11:25:00,16.49,16.5,16.48,16.49,52500.0,12.7785,12.7862,12.7707,12.7785,52500.0
2006-03-28 11:30:00,16.49,16.5,16.48,16.49,45600.0,12.7785,12.7862,12.7707,12.7785,45600.0
2006-03-28 11:35:00,16.49,16.5,16.47,16.5,106800.0,12.7785,12.7862,12.763,12.7862,106800.0
2006-03-28 11:40:00,16.5,16.5,16.48,16.48,60300.0,12.7862,12.7862,12.7707,12.7707,60300.0
2006-03-28 11:45:00,16.48,16.49,16.48,16.48,35100.0,12.7707,12.7785,12.7707,12.7707,35100.0
2006-03-28 11:50:00,16.48,16.48,16.48,16.48,40800.0,12.7707,12.7707,12.7707,12.7707,40800.0
2006-03-28 11:55:00,16.48,16.5,16.48,16.5,20400.0,12.7707,12.7862,12.7707,12.7862,20400.0
2006-03-28 12:00:00,16.5,16.5,16.48,16.49,39300.0,12.7862,12.7862,12.7707,12.7785,39300.0
2006-03-28 12:05:00,16.49,16.5,16.48,16.48,46500.0,12.7785,12.7862,12.7707,12.7707,46500.0
2006-03-28 12:10:00,16.48,16.48,16.47,16.47,72300.0,12.7707,12.7707,12.763,12.763,72300.0
2006-03-28 12:15:00,16.47,16.49,16.47,16.49,65700.0,12.763,12.7785,12.763,12.7785,65700.0
2006-03-28 12:20:00,16.49,16.53,16.49,16.51,90900.0,12.7785,12.8095,12.7785,12.794,90900.0
2006-03-28 12:25:00,16.51,16.51,16.47,16.47,44100.0,12.794,12.794,12.763,12.763,44100.0
2006-03-28 12:30:00,16.48,16.5,16.48,16.5,37800.0,12.7707,12.7862,12.7707,12.7862,37800.0
2006-03-28 12:35:00,16.5,16.51,16.49,16.51,26100.0,12.7862,12.794,12.7785,12.794,26100.0
2006-03-28 12:40:00,16.51,16.51,16.48,16.5,36300.0,12.794,12.794,12.7707,12.7862,36300.0
2006-03-28 12:45:00,16.5,16.5,16.47,16.47,29400.0,12.7862,12.7862,12.763,12.763,29400.0
2006-03-28 12:50:00,16.47,16.49,16.47,16.48,31800.0,12.763,12.7785,12.763,12.7707,31800.0
2006-03-28 12:55:00,16.47,16.49,16.47,16.49,53100.0,12.763,12.7785,12.763,12.7785,53100.0
2006-03-28 13:00:00,16.49,16.5,16.49,16.5,191100.0,12.7785,12.7862,12.7785,12.7862,191100.0
2006-03-28 13:05:00,16.5,16.51,16.49,16.5,159600.0,12.7862,12.794,12.7785,12.7862,159600.0
2006-03-28 13:10:00,16.5,16.5,16.49,16.49,46200.0,12.7862,12.7862,12.7785,12.7785,46200.0
2006-03-28 13:15:00,16.49,16.53,16.49,16.52,114000.0,12.7785,12.8095,12.7785,12.8017,114000.0
2006-03-28 13:20:00,16.52,16.52,16.47,16.5,108000.0,12.8017,12.8017,12.763,12.7862,108000.0
2006-03-28 13:25:00,16.5,16.54,16.5,16.54,133500.0,12.7862,12.8172,12.7862,12.8172,133500.0
2006-03-28 13:30:00,16.54,16.55,16.54,16.54,93600.0,12.8172,12.825,12.8172,12.8172,93600.0
2006-03-28 13:35:00,16.54,16.55,16.53,16.54,151800.0,12.8172,12.825,12.8095,12.8172,151800.0
2006-03-28 13:40:00,16.54,16.56,16.54,16.54,34800.0,12.8172,12.8327,12.8172,12.8172,34800.0
2006-03-28 13:45:00,16.54,16.55,16.53,16.54,31200.0,12.8172,12.825,12.8095,12.8172,31200.0
2006-03-28 13:50:00,16.53,16.55,16.53,16.54,42300.0,12.8095,12.825,12.8095,12.8172,42300.0
2006-03-28 13:55:00,16.54,16.55,16.53,16.55,53100.0,12.8172,12.825,12.8095,12.825,53100.0
2006-03-28 14:00:00,16.55,16.58,16.55,16.58,36300.0,12.825,12.8482,12.825,12.8482,36300.0
2006-03-28 14:05:00,16.58,16.58,16.57,16.57,52500.0,12.8482,12.8482,12.8405,12.8405,52500.0
2006-03-28 14:10:00,16.57,16.6,16.57,16.57,57900.0,12.8405,12.8637,12.8405,12.8405,57900.0
2006-03-28 14:15:00,16.57,16.58,16.51,16.51,84900.0,12.8405,12.8482,12.794,12.794,84900.0
2006-03-28 14:20:00,16.5,16.56,16.5,16.51,90900.0,12.7862,12.8327,12.7862,12.794,90900.0
2006-03-28 14:25:00,16.5,16.56,16.5,16.53,79200.0,12.7862,12.8327,12.7862,12.8095,79200.0
2006-03-28 14:30:00,16.52,16.52,16.47,16.51,168600.0,12.8017,12.8017,12.763,12.794,168600.0
2006-03-28 14:35:00,16.5,16.5,16.48,16.48,45300.0,12.7862,12.7862,12.7707,12.7707,45300.0
2006-03-28 14:40:00,16.49,16.5,16.49,16.5,57300.0,12.7785,12.7862,12.7785,12.7862,57300.0
2006-03-28 14:45:00,16.5,16.5,16.47,16.5,63600.0,12.7862,12.7862,12.763,12.7862,63600.0
2006-03-28 14:50:00,16.49,16.5,16.48,16.5,54900.0,12.7785,12.7862,12.7707,12.7862,54900.0
2006-03-28 14:55:00,16.5,16.5,16.46,16.47,52500.0,12.7862,12.7862,12.7552,12.763,52500.0
2006-03-28 15:00:00,16.47,16.48,16.46,16.48,51600.0,12.763,12.7707,12.7552,12.7707,51600.0
2006-03-28 15:05:00,16.49,16.49,16.44,16.44,60000.0,12.7785,12.7785,12.7397,12.7397,60000.0
2006-03-28 15:10:00,16.44,16.45,16.43,16.44,97500.0,12.7397,12.7475,12.732,12.7397,97500.0
2006-03-28 15:15:00,16.43,16.43,16.4,16.41,89700.0,12.732,12.732,12.7087,12.7165,89700.0
2006-03-28 15:20:00,16.41,16.41,16.39,16.39,63600.0,12.7165,12.7165,12.701,12.701,63600.0
2006-03-28 15:25:00,16.39,16.41,16.36,16.39,107400.0,12.701,12.7165,12.6777,12.701,107400.0
2006-03-28 15:30:00,16.41,16.43,16.39,16.39,63600.0,12.7165,12.732,12.701,12.701,63600.0
2006-03-28 15:35:00,16.39,16.42,16.37,16.42,86100.0,12.701,12.7242,12.6855,12.7242,86100.0
2006-03-28 15:40:00,16.42,16.42,16.39,16.39,94500.0,12.7242,12.7242,12.701,12.701,94500.0
2006-03-28 15:45:00,16.38,16.38,16.36,16.36,131100.0,12.6932,12.6932,12.6777,12.6777,131100.0
2006-03-28 15:50:00,16.36,16.43,16.36,16.4,126000.0,12.6777,12.732,12.6777,12.7087,126000.0
2006-03-28 15:55:00,16.4,16.43,16.37,16.4,157800.0,12.7087,12.732,12.6855,12.7087,157800.0
2006-03-29 09:30:00,16.38,16.39,16.35,16.39,73500.0,12.6932,12.701,12.67,12.701,73500.0
2006-03-29 09:35:00,16.42,16.48,16.39,16.47,131700.0,12.7242,12.7707,12.701,12.763,131700.0
2006-03-29 09:40:00,16.47,16.48,16.42,16.44,123300.0,12.763,12.7707,12.7242,12.7397,123300.0
2006-03-29 09:45:00,16.44,16.48,16.44,16.46,239700.0,12.7397,12.7707,12.7397,12.7552,239700.0
2006-03-29 09:50:00,16.46,16.52,16.46,16.51,354600.0,12.7552,12.8017,12.7552,12.794,354600.0
2006-03-29 09:55:00,16.52,16.53,16.51,16.52,67500.0,12.8017,12.8095,12.794,12.8017,67500.0
2006-03-29 10:00:00,16.52,16.68,16.52,16.67,110100.0,12.8017,12.9257,12.8017,12.9179,110100.0
2006-03-29 10:05:00,16.68,16.71,16.66,16.69,92100.0,12.9257,12.9489,12.9102,12.9334,92100.0
2006-03-29 10:10:00,16.69,16.72,16.69,16.69,88200.0,12.9334,12.9567,12.9334,12.9334,88200.0
2006-03-29 10:15:00,16.69,16.75,16.69,16.74,94800.0,12.9334,12.9799,12.9334,12.9722,94800.0
2006-03-29 10:20:00,16.74,16.79,16.74,16.79,110700.0,12.9722,13.0109,12.9722,13.0109,110700.0
2006-03-29 10:25:00,16.78,16.84,16.77,16.79,100800.0,13.0032,13.0497,12.9954,13.0109,100800.0
2006-03-29 10:30:00,16.79,16.84,16.75,16.84,147300.0,13.0109,13.0497,12.9799,13.0497,147300.0
2006-03-29 10:35:00,16.84,16.84,16.8,16.83,147900.0,13.0497,13.0497,13.0187,13.0419,147900.0
2006-03-29 10:40:00,16.83,16.91,16.83,16.88,71700.0,13.0419,13.1039,13.0419,13.0807,71700.0
2006-03-29 10:45:00,16.88,16.96,16.88,16.95,127800.0,13.0807,13.1427,13.0807,13.1349,127800.0
2006-03-29 10:50:00,16.96,16.97,16.85,16.87,121500.0,13.1427,13.1504,13.0574,13.0729,121500.0
2006-03-29 10:55:00,16.87,16.92,16.87,16.92,51000.0,13.0729,13.1117,13.0729,13.1117,51000.0
2006-03-29 11:00:00,16.92,16.92,16.86,16.9,86400.0,13.1117,13.1117,13.0652,13.0962,86400.0
2006-03-29 11:05:00,16.9,16.9,16.87,16.88,107400.0,13.0962,13.0962,13.0729,13.0807,107400.0
2006-03-29 11:10:00,16.88,16.89,16.87,16.88,63900.0,13.0807,13.0884,13.0729,13.0807,63900.0
2006-03-29 11:15:00,16.88,16.88,16.87,16.87,69900.0,13.0807,13.0807,13.0729,13.0729,69900.0
2006-03-29 11:20:00,16.87,16.87,16.85,16.86,64800.0,13.0729,13.0729,13.0574,13.0652,64800.0
2006-03-29 11:25:00,16.86,16.88,16.86,16.88,66600.0,13.0652,13.0807,13.0652,13.0807,66600.0
2006-03-29 11:30:00,16.87,16.88,16.87,16.87,74700.0,13.0729,13.0807,13.0729,13.0729,74700.0
2006-03-29 11:35:00,16.87,16.88,16.87,16.87,39300.0,13.0729,13.0807,13.0729,13.0729,39300.0
2006-03-29 11:40:00,16.87,16.89,16.87,16.88,50700.0,13.0729,13.0884,13.0729,13.0807,50700.0
2006-03-29 11:45:00,16.88,16.89,16.88,16.88,29100.0,13.0807,13.0884,13.0807,13.0807,29100.0
2006-03-29 11:50:00,16.88,16.89,16.87,16.88,27000.0,13.0807,13.0884,13.0729,13.0807,27000.0
2006-03-29 11:55:00,16.88,16.88,16.86,16.87,33000.0,13.0807,13.0807,13.0652,13.0729,33000.0
2006-03-29 12:00:00,16.87,16.91,16.87,16.91,110400.0,13.0729,13.1039,13.0729,13.1039,110400.0
2006-03-29 12:05:00,16.9,16.93,16.9,16.93,78300.0,13.0962,13.1194,13.0962,13.1194,78300.0
2006-03-29 12:10:00,16.93,16.95,16.92,16.95,85800.0,13.1194,13.1349,13.1117,13.1349,85800.0
2006-03-29 12:15:00,16.95,16.96,16.94,16.95,48600.0,13.1349,13.1427,13.1272,13.1349,48600.0
2006-03-29 12:20:00,16.95,16.96,16.85,16.86,98100.0,13.1349,13.1427,13.0574,13.0652,98100.0
2006-03-29 12:25:00,16.85,16.86,16.82,16.82,56100.0,13.0574,13.0652,13.0342,13.0342,56100.0
2006-03-29 12:30:00,16.82,16.82,16.8,16.82,45000.0,13.0342,13.0342,13.0187,13.0342,45000.0
2006-03-29 12:35:00,16.83,16.83,16.81,16.82,53700.0,13.0419,13.0419,13.0264,13.0342,53700.0
2006-03-29 12:40:00,16.82,16.82,16.77,16.78,41400.0,13.0342,13.0342,12.9954,13.0032,41400.0
2006-03-29 12:45:00,16.78,16.8,16.78,16.8,33300.0,13.0032,13.0187,13.0032,13.0187,33300.0
2006-03-29 12:50:00,16.81,16.82,16.78,16.78,32700.0,13.0264,13.0342,13.0032,13.0032,32700.0
2006-03-29 12:55:00,16.78,16.79,16.75,16.75,81900.0,13.0032,13.0109,12.9799,12.9799,81900.0
2006-03-29 13:00:00,16.75,16.77,16.75,16.76,26700.0,12.9799,12.9954,12.9799,12.9877,26700.0
2006-03-29 13:05:00,16.76,16.77,16.75,16.76,96900.0,12.9877,12.9954,12.9799,12.9877,96900.0
2006-03-29 13:10:00,16.76,16.77,16.76,16.76,52200.0,12.9877,12.9954,12.9877,12.9877,52200.0
2006-03-29 13:15:00,16.76,16.77,16.74,16.75,94200.0,12.9877,12.9954,12.9722,12.9799,94200.0
2006-03-29 13:20:00,16.75,16.75,16.73,16.74,100500.0,12.9799,12.9799,12.9644,12.9722,100500.0
2006-03-29 13:25:00,16.74,16.74,16.72,16.73,41100.0,12.9722,12.9722,12.9567,12.9644,41100.0
2006-03-29 13:30:00,16.74,16.74,16.72,16.73,46500.0,12.9722,12.9722,12.9567,12.9644,46500.0
2006-03-29 13:35:00,16.73,16.73,16.72,16.73,26700.0,12.9644,12.9644,12.9567,12.9644,26700.0
2006-03-29 13:40:00,16.73,16.73,16.72,16.73,30600.0,12.9644,12.9644,12.9567,12.9644,30600.0
2006-03-29 13:45:00,16.73,16.73,16.69,16.69,36000.0,12.9644,12.9644,12.9334,12.9334,36000.0
2006-03-29 13:50:00,16.69,16.7,16.69,16.69,20700.0,12.9334,12.9412,12.9334,12.9334,20700.0
2006-03-29 13:55:00,16.7,16.7,16.69,16.7,34500.0,12.9412,12.9412,12.9334,12.9412,34500.0
2006-03-29 14:00:00,16.7,16.7,16.69,16.7,55500.0,12.9412,12.9412,12.9334,12.9412,55500.0
2006-03-29 14:05:00,16.7,16.7,16.65,16.67,59700.0,12.9412,12.9412,12.9025,12.9179,59700.0
2006-03-29 14:10:00,16.68,16.7,16.67,16.69,68400.0,12.9257,12.9412,12.9179,12.9334,68400.0
2006-03-29 14:15:00,16.69,16.7,16.67,16.68,60600.0,12.9334,12.9412,12.9179,12.9257,60600.0
2006-03-29 14:20:00,16.68,16.68,16.66,16.67,29400.0,12.9257,12.9257,12.9102,12.9179,29400.0
2006-03-29 14:25:00,16.67,16.7,16.66,16.69,43800.0,12.9179,12.9412,12.9102,12.9334,43800.0
2006-03-29 14:30:00,16.7,16.74,16.69,16.74,70500.0,12.9412,12.9722,12.9334,12.9722,70500.0
2006-03-29 14:35:00,16.74,16.74,16.69,16.72,33600.0,12.9722,12.9722,12.9334,12.9567,33600.0
2006-03-29 14:40:00,16.72,16.75,16.71,16.75,41400.0,12.9567,12.9799,12.9489,12.9799,41400.0
2006-03-29 14:45:00,16.75,16.77,16.75,16.76,36600.0,12.9799,12.9954,12.9799,12.9877,36600.0
2006-03-29 14:50:00,16.76,16.77,16.76,16.77,26100.0,12.9877,12.9954,12.9877,12.9954,26100.0
2006-03-29 14:55:00,16.77,16.82,16.77,16.81,56400.0,12.9954,13.0342,12.9954,13.0264,56400.0
2006-03-29 15:00:00,16.81,16.84,16.8,16.83,35700.0,13.0264,13.0497,13.0187,13.0419,35700.0
2006-03-29 15:05:00,16.82,16.82,16.8,16.81,24900.0,13.0342,13.0342,13.0187,13.0264,24900.0
2006-03-29 15:10:00,16.81,16.85,16.81,16.85,28500.0,13.0264,13.0574,13.0264,13.0574,28500.0
2006-03-29 15:15:00,16.84,16.87,16.84,16.87,28200.0,13.0497,13.0729,13.0497,13.0729,28200.0
2006-03-29 15:20:00,16.87,16.9,16.87,16.89,39000.0,13.0729,13.0962,13.0729,13.0884,39000.0
2006-03-29 15:25:00,16.89,16.9,16.87,16.89,29100.0,13.0884,13.0962,13.0729,13.0884,29100.0
2006-03-29 15:30:00,16.89,16.89,16.84,16.85,54900.0,13.0884,13.0884,13.0497,13.0574,54900.0
2006-03-29 15:35:00,16.85,16.85,16.83,16.84,38700.0,13.0574,13.0574,13.0419,13.0497,38700.0
2006-03-29 15:40:00,16.84,16.9,16.84,16.9,49800.0,13.0497,13.0962,13.0497,13.0962,49800.0
2006-03-29 15:45:00,16.9,16.9,16.85,16.85,67200.0,13.0962,13.0962,13.0574,13.0574,67200.0
2006-03-29 15:50:00,16.84,16.88,16.84,16.88,59100.0,13.0497,13.0807,13.0497,13.0807,59100.0
2006-03-29 15:55:00,16.88,16.88,16.85,16.86,117600.0,13.0807,13.0807,13.0574,13.0652,117600.0
2006-03-30 09:30:00,16.68,16.68,16.68,16.68,0.0,12.9257,12.9257,12.9257,12.9257,0.0
2006-03-30 09:35:00,16.47,16.72,16.46,16.68,189900.0,12.763,12.9567,12.7552,12.9257,189900.0
2006-03-30 09:40:00,16.68,16.68,16.48,16.6,119700.0,12.9257,12.9257,12.7707,12.8637,119700.0
2006-03-30 09:45:00,16.59,16.67,16.59,16.62,52500.0,12.856,12.9179,12.856,12.8792,52500.0
2006-03-30 09:50:00,16.64,16.66,16.63,16.63,38100.0,12.8947,12.9102,12.887,12.887,38100.0
2006-03-30 09:55:00,16.61,16.65,16.61,16.65,25500.0,12.8715,12.9025,12.8715,12.9025,25500.0
2006-03-30 10:00:00,16.65,16.67,16.62,16.63,50700.0,12.9025,12.9179,12.8792,12.887,50700.0
2006-03-30 10:05:00,16.63,16.69,16.62,16.69,78900.0,12.887,12.9334,12.8792,12.9334,78900.0
2006-03-30 10:10:00,16.69,16.74,16.68,16.72,43500.0,12.9334,12.9722,12.9257,12.9567,43500.0
2006-03-30 10:15:00,16.72,16.72,16.66,16.66,42900.0,12.9567,12.9567,12.9102,12.9102,42900.0
2006-03-30 10:20:00,16.66,16.67,16.64,16.67,16800.0,12.9102,12.9179,12.8947,12.9179,16800.0
2006-03-30 10:25:00,16.67,16.67,16.61,16.62,36000.0,12.9179,12.9179,12.8715,12.8792,36000.0
2006-03-30 10:30:00,16.62,16.64,16.59,16.63,60300.0,12.8792,12.8947,12.856,12.887,60300.0
2006-03-30 10:35:00,16.63,16.64,16.59,16.59,28500.0,12.887,12.8947,12.856,12.856,28500.0
2006-03-30 10:40:00,16.58,16.58,16.54,16.55,61200.0,12.8482,12.8482,12.8172,12.825,61200.0
2006-03-30 10:45:00,16.55,16.61,16.55,16.61,25200.0,12.825,12.8715,12.825,12.8715,25200.0
2006-03-30 10:50:00,16.61,16.65,16.61,16.61,28200.0,12.8715,12.9025,12.8715,12.8715,28200.0
2006-03-30 10:55:00,16.6,16.62,16.6,16.6,33000.0,12.8637,12.8792,12.8637,12.8637,33000.0
2006-03-30 11:00:00,16.6,16.61,16.58,16.58,33000.0,12.8637,12.8715,12.8482,12.8482,33000.0
2006-03-30 11:05:00,16.59,16.6,16.58,16.58,28500.0,12.856,12.8637,12.8482,12.8482,28500.0
2006-03-30 11:10:00,16.58,16.58,16.53,16.56,59400.0,12.8482,12.8482,12.8095,12.8327,59400.0
2006-03-30 11:15:00,16.55,16.57,16.55,16.57,31800.0,12.825,12.8405,12.825,12.8405,31800.0
2006-03-30 11:20:00,16.56,16.59,16.56,16.56,19500.0,12.8327,12.856,12.8327,12.8327,19500.0
2006-03-30 11:25:00,16.56,16.57,16.55,16.55,23700.0,12.8327,12.8405,12.825,12.825,23700.0
2006-03-30 11:30:00,16.55,16.58,16.55,16.58,31200.0,12.825,12.8482,12.825,12.8482,31200.0
2006-03-30 11:35:00,16.59,16.61,16.58,16.61,25200.0,12.856,12.8715,12.8482,12.8715,25200.0
2006-03-30 11:40:00,16.6,16.64,16.6,16.64,16200.0,12.8637,12.8947,12.8637,12.8947,16200.0
2006-03-30 11:45:00,16.65,16.66,16.63,16.63,19500.0,12.9025,12.9102,12.887,12.887,19500.0
2006-03-30 11:50:00,16.62,16.63,16.61,16.62,22800.0,12.8792,12.887,12.8715,12.8792,22800.0
2006-03-30 11:55:00,16.62,16.63,16.61,16.63,16500.0,12.8792,12.887,12.8715,12.887,16500.0
2006-03-30 12:00:00,16.63,16.65,16.63,16.64,12000.0,12.887,12.9025,12.887,12.8947,12000.0
2006-03-30 12:05:00,16.63,16.64,16.61,16.61,11400.0,12.887,12.8947,12.8715,12.8715,11400.0
2006-03-30 12:10:00,16.62,16.62,16.59,16.6,18600.0,12.8792,12.8792,12.856,12.8637,18600.0
2006-03-30 12:15:00,16.6,16.61,16.6,16.61,10500.0,12.8637,12.8715,12.8637,12.8715,10500.0
2006-03-30 12:20:00,16.61,16.63,16.61,16.62,8100.0,12.8715,12.887,12.8715,12.8792,8100.0
2006-03-30 12:25:00,16.62,16.64,16.62,16.63,8700.0,12.8792,12.8947,12.8792,12.887,8700.0
2006-03-30 12:30:00,16.64,16.64,16.61,16.61,8100.0,12.8947,12.8947,12.8715,12.8715,8100.0
2006-03-30 12:35:00,16.61,16.61,16.59,16.6,17700.0,12.8715,12.8715,12.856,12.8637,17700.0
2006-03-30 12:40:00,16.59,16.59,16.57,16.58,31800.0,12.856,12.856,12.8405,12.8482,31800.0
2006-03-30 12:45:00,16.58,16.61,16.58,16.6,19800.0,12.8482,12.8715,12.8482,12.8637,19800.0
2006-03-30 12:50:00,16.6,16.61,16.58,16.61,21900.0,12.8637,12.8715,12.8482,12.8715,21900.0
2006-03-30 12:55:00,16.61,16.65,16.61,16.64,20700.0,12.8715,12.9025,12.8715,12.8947,20700.0
2006-03-30 13:00:00,16.64,16.66,16.61,16.63,45300.0,12.8947,12.9102,12.8715,12.887,45300.0
2006-03-30 13:05:00,16.63,16.63,16.6,16.6,19800.0,12.887,12.887,12.8637,12.8637,19800.0
2006-03-30 13:10:00,16.6,16.6,16.57,16.57,37200.0,12.8637,12.8637,12.8405,12.8405,37200.0
2006-03-30 13:15:00,16.57,16.57,16.55,16.57,31200.0,12.8405,12.8405,12.825,12.8405,31200.0
2006-03-30 13:20:00,16.56,16.62,16.56,16.62,39900.0,12.8327,12.8792,12.8327,12.8792,39900.0
2006-03-30 13:25:00,16.62,16.62,16.56,16.56,95100.0,12.8792,12.8792,12.8327,12.8327,95100.0
2006-03-30 13:30:00,16.57,16.57,16.51,16.53,56700.0,12.8405,12.8405,12.794,12.8095,56700.0
2006-03-30 13:35:00,16.53,16.54,16.53,16.53,45000.0,12.8095,12.8172,12.8095,12.8095,45000.0
2006-03-30 13:40:00,16.53,16.57,16.53,16.56,37800.0,12.8095,12.8405,12.8095,12.8327,37800.0
2006-03-30 13:45:00,16.55,16.58,16.55,16.58,79500.0,12.825,12.8482,12.825,12.8482,79500.0
2006-03-30 13:50:00,16.58,16.6,16.55,16.55,36900.0,12.8482,12.8637,12.825,12.825,36900.0
2006-03-30 13:55:00,16.55,16.57,16.55,16.56,26400.0,12.825,12.8405,12.825,12.8327,26400.0
2006-03-30 14:00:00,16.55,16.61,16.55,16.59,37500.0,12.825,12.8715,12.825,12.856,37500.0
2006-03-30 14:05:00,16.58,16.58,16.56,16.56,29400.0,12.8482,12.8482,12.8327,12.8327,29400.0
2006-03-30 14:10:00,16.56,16.57,16.54,16.56,35100.0,12.8327,12.8405,12.8172,12.8327,35100.0
2006-03-30 14:15:00,16.56,16.59,16.55,16.58,39300.0,12.8327,12.856,12.825,12.8482,39300.0
2006-03-30 14:20:00,16.58,16.58,16.54,16.54,70800.0,12.8482,12.8482,12.8172,12.8172,70800.0
2006-03-30 14:25:00,16.54,16.58,16.54,16.56,30600.0,12.8172,12.8482,12.8172,12.8327,30600.0
2006-03-30 14:30:00,16.56,16.56,16.55,16.56,14400.0,12.8327,12.8327,12.825,12.8327,14400.0
2006-03-30 14:35:00,16.56,16.56,16.54,16.56,83100.0,12.8327,12.8327,12.8172,12.8327,83100.0
2006-03-30 14:40:00,16.56,16.56,16.55,16.55,14400.0,12.8327,12.8327,12.825,12.825,14400.0
2006-03-30 14:45:00,16.56,16.58,16.55,16.56,29400.0,12.8327,12.8482,12.825,12.8327,29400.0
2006-03-30 14:50:00,16.56,16.58,16.55,16.57,31500.0,12.8327,12.8482,12.825,12.8405,31500.0
2006-03-30 14:55:00,16.57,16.57,16.56,16.57,18600.0,12.8405,12.8405,12.8327,12.8405,18600.0
2006-03-30 15:00:00,16.57,16.57,16.55,16.57,40500.0,12.8405,12.8405,12.825,12.8405,40500.0
2006-03-30 15:05:00,16.58,16.6,16.58,16.59,42000.0,12.8482,12.8637,12.8482,12.856,42000.0
2006-03-30 15:10:00,16.59,16.61,16.58,16.61,44400.0,12.856,12.8715,12.8482,12.8715,44400.0
2006-03-30 15:15:00,16.6,16.6,16.54,16.55,180300.0,12.8637,12.8637,12.8172,12.825,180300.0
2006-03-30 15:20:00,16.55,16.57,16.53,16.57,136200.0,12.825,12.8405,12.8095,12.8405,136200.0
2006-03-30 15:25:00,16.57,16.59,16.56,16.56,74400.0,12.8405,12.856,12.8327,12.8327,74400.0
2006-03-30 15:30:00,16.57,16.57,16.56,16.56,37200.0,12.8405,12.8405,12.8327,12.8327,37200.0
2006-03-30 15:35:00,16.56,16.56,16.55,16.56,55500.0,12.8327,12.8327,12.825,12.8327,55500.0
2006-03-30 15:40:00,16.56,16.56,16.55,16.55,80100.0,12.8327,12.8327,12.825,12.825,80100.0
2006-03-30 15:45:00,16.55,16.55,16.54,16.54,104100.0,12.825,12.825,12.8172,12.8172,104100.0
2006-03-30 15:50:00,16.54,16.57,16.53,16.56,71400.0,12.8172,12.8405,12.8095,12.8327,71400.0
2006-03-30 15:55:00,16.55,16.56,16.55,16.55,54600.0,12.825,12.8327,12.825,12.825,54600.0
2006-03-31 09:30:00,16.55,16.59,16.55,16.56,68400.0,12.825,12.856,12.825,12.8327,68400.0
2006-03-31 09:35:00,16.59,16.61,16.53,16.58,36000.0,12.856,12.8715,12.8095,12.8482,36000.0
2006-03-31 09:40:00,16.58,16.6,16.56,16.59,24900.0,12.8482,12.8637,12.8327,12.856,24900.0
2006-03-31 09:45:00,16.59,16.6,16.58,16.58,49800.0,12.856,12.8637,12.8482,12.8482,49800.0
2006-03-31 09:50:00,16.57,16.58,16.55,16.55,115200.0,12.8405,12.8482,12.825,12.825,115200.0
2006-03-31 09:55:00,16.56,16.59,16.55,16.56,39600.0,12.8327,12.856,12.825,12.8327,39600.0
2006-03-31 10:00:00,16.56,16.57,16.55,16.55,86400.0,12.8327,12.8405,12.825,12.825,86400.0
2006-03-31 10:05:00,16.55,16.59,16.54,16.58,152700.0,12.825,12.856,12.8172,12.8482,152700.0
2006-03-31 10:10:00,16.59,16.64,16.59,16.61,24900.0,12.856,12.8947,12.856,12.8715,24900.0
2006-03-31 10:15:00,16.59,16.65,16.59,16.64,34500.0,12.856,12.9025,12.856,12.8947,34500.0
2006-03-31 10:20:00,16.63,16.64,16.63,16.63,17400.0,12.887,12.8947,12.887,12.887,17400.0
2006-03-31 10:25:00,16.63,16.65,16.62,16.63,34800.0,12.887,12.9025,12.8792,12.887,34800.0
2006-03-31 10:30:00,16.62,16.64,16.61,16.64,35700.0,12.8792,12.8947,12.8715,12.8947,35700.0
2006-03-31 10:35:00,16.64,16.7,16.64,16.67,46500.0,12.8947,12.9412,12.8947,12.9179,46500.0
2006-03-31 10:40:00,16.67,16.67,16.64,16.66,26100.0,12.9179,12.9179,12.8947,12.9102,26100.0
2006-03-31 10:45:00,16.66,16.68,16.64,16.68,16200.0,12.9102,12.9257,12.8947,12.9257,16200.0
2006-03-31 10:50:00,16.68,16.68,16.64,16.64,25800.0,12.9257,12.9257,12.8947,12.8947,25800.0
2006-03-31 10:55:00,16.64,16.66,16.63,16.63,30900.0,12.8947,12.9102,12.887,12.887,30900.0
2006-03-31 11:00:00,16.63,16.65,16.61,16.61,21900.0,12.887,12.9025,12.8715,12.8715,21900.0
2006-03-31 11:05:00,16.63,16.63,16.62,16.63,25800.0,12.887,12.887,12.8792,12.887,25800.0
2006-03-31 11:10:00,16.63,16.64,16.63,16.63,17400.0,12.887,12.8947,12.887,12.887,17400.0
2006-03-31 11:15:00,16.63,16.63,16.63,16.63,21600.0,12.887,12.887,12.887,12.887,21600.0
2006-03-31 11:20:00,16.63,16.65,16.6,16.6,40800.0,12.887,12.9025,12.8637,12.8637,40800.0
2006-03-31 11:25:00,16.59,16.6,16.57,16.6,24600.0,12.856,12.8637,12.8405,12.8637,24600.0
2006-03-31 11:30:00,16.59,16.6,16.55,16.55,55200.0,12.856,12.8637,12.825,12.825,55200.0
2006-03-31 11:35:00,16.55,16.56,16.54,16.55,24000.0,12.825,12.8327,12.8172,12.825,24000.0
2006-03-31 11:40:00,16.55,16.57,16.54,16.57,13500.0,12.825,12.8405,12.8172,12.8405,13500.0
2006-03-31 11:45:00,16.57,16.58,16.57,16.57,8700.0,12.8405,12.8482,12.8405,12.8405,8700.0
2006-03-31 11:50:00,16.58,16.61,16.58,16.61,9000.0,12.8482,12.8715,12.8482,12.8715,9000.0
2006-03-31 11:55:00,16.61,16.62,16.61,16.62,14100.0,12.8715,12.8792,12.8715,12.8792,14100.0
2006-03-31 12:00:00,16.63,16.63,16.59,16.59,22800.0,12.887,12.887,12.856,12.856,22800.0
2006-03-31 12:05:00,16.6,16.61,16.6,16.6,18000.0,12.8637,12.8715,12.8637,12.8637,18000.0
2006-03-31 12:10:00,16.6,16.61,16.59,16.6,8700.0,12.8637,12.8715,12.856,12.8637,8700.0
2006-03-31 12:15:00,16.61,16.61,16.59,16.6,27600.0,12.8715,12.8715,12.856,12.8637,27600.0
2006-03-31 12:20:00,16.6,16.6,16.59,16.6,17700.0,12.8637,12.8637,12.856,12.8637,17700.0
2006-03-31 12:25:00,16.6,16.61,16.58,16.58,36300.0,12.8637,12.8715,12.8482,12.8482,36300.0
2006-03-31 12:30:00,16.58,16.58,16.57,16.57,18000.0,12.8482,12.8482,12.8405,12.8405,18000.0
2006-03-31 12:35:00,16.57,16.59,16.57,16.59,19500.0,12.8405,12.856,12.8405,12.856,19500.0
2006-03-31 12:40:00,16.59,16.6,16.59,16.6,19800.0,12.856,12.8637,12.856,12.8637,19800.0
2006-03-31 12:45:00,16.59,16.62,16.59,16.6,22500.0,12.856,12.8792,12.856,12.8637,22500.0
2006-03-31 12:50:00,16.61,16.61,16.58,16.59,14100.0,12.8715,12.8715,12.8482,12.856,14100.0
2006-03-31 12:55:00,16.59,16.59,16.56,16.56,18000.0,12.856,12.856,12.8327,12.8327,18000.0
2006-03-31 13:00:00,16.56,16.56,16.54,16.55,25800.0,12.8327,12.8327,12.8172,12.825,25800.0
2006-03-31 13:05:00,16.55,16.59,16.55,16.58,16200.0,12.825,12.856,12.825,12.8482,16200.0
2006-03-31 13:10:00,16.57,16.58,16.56,16.56,15300.0,12.8405,12.8482,12.8327,12.8327,15300.0
2006-03-31 13:15:00,16.56,16.59,16.55,16.57,69900.0,12.8327,12.856,12.825,12.8405,69900.0
2006-03-31 13:20:00,16.58,16.61,16.58,16.6,21000.0,12.8482,12.8715,12.8482,12.8637,21000.0
2006-03-31 13:25:00,16.61,16.61,16.59,16.59,39900.0,12.8715,12.8715,12.856,12.856,39900.0
2006-03-31 13:30:00,16.59,16.59,16.56,16.56,67200.0,12.856,12.856,12.8327,12.8327,67200.0
2006-03-31 13:35:00,16.56,16.56,16.54,16.55,62700.0,12.8327,12.8327,12.8172,12.825,62700.0
2006-03-31 13:40:00,16.55,16.55,16.52,16.52,29100.0,12.825,12.825,12.8017,12.8017,29100.0
2006-03-31 13:45:00,16.51,16.52,16.5,16.5,35700.0,12.794,12.8017,12.7862,12.7862,35700.0
2006-03-31 13:50:00,16.5,16.51,16.47,16.49,80100.0,12.7862,12.794,12.763,12.7785,80100.0
2006-03-31 13:55:00,16.5,16.51,16.48,16.5,40200.0,12.7862,12.794,12.7707,12.7862,40200.0
2006-03-31 14:00:00,16.5,16.51,16.49,16.51,17400.0,12.7862,12.794,12.7785,12.794,17400.0
2006-03-31 14:05:00,16.51,16.53,16.51,16.53,36300.0,12.794,12.8095,12.794,12.8095,36300.0
2006-03-31 14:10:00,16.53,16.53,16.52,16.53,28200.0,12.8095,12.8095,12.8017,12.8095,28200.0
2006-03-31 14:15:00,16.53,16.57,16.53,16.57,29700.0,12.8095,12.8405,12.8095,12.8405,29700.0
2006-03-31 14:20:00,16.57,16.6,16.57,16.58,31200.0,12.8405,12.8637,12.8405,12.8482,31200.0
2006-03-31 14:25:00,16.58,16.58,16.57,16.57,24900.0,12.8482,12.8482,12.8405,12.8405,24900.0
2006-03-31 14:30:00,16.57,16.57,16.54,16.55,27600.0,12.8405,12.8405,12.8172,12.825,27600.0
2006-03-31 14:35:00,16.56,16.57,16.55,16.56,23100.0,12.8327,12.8405,12.825,12.8327,23100.0
2006-03-31 14:40:00,16.56,16.56,16.55,16.55,15000.0,12.8327,12.8327,12.825,12.825,15000.0
2006-03-31 14:45:00,16.55,16.58,16.55,16.56,19800.0,12.825,12.8482,12.825,12.8327,19800.0
2006-03-31 14:50:00,16.57,16.58,16.55,16.58,34500.0,12.8405,12.8482,12.825,12.8482,34500.0
2006-03-31 14:55:00,16.58,16.6,16.58,16.59,16200.0,12.8482,12.8637,12.8482,12.856,16200.0
2006-03-31 15:00:00,16.6,16.61,16.56,16.56,11100.0,12.8637,12.8715,12.8327,12.8327,11100.0
2006-03-31 15:05:00,16.56,16.56,16.55,16.55,22200.0,12.8327,12.8327,12.825,12.825,22200.0
2006-03-31 15:10:00,16.55,16.55,16.52,16.52,24300.0,12.825,12.825,12.8017,12.8017,24300.0
2006-03-31 15:15:00,16.52,16.53,16.52,16.53,19800.0,12.8017,12.8095,12.8017,12.8095,19800.0
2006-03-31 15:20:00,16.53,16.53,16.49,16.49,39000.0,12.8095,12.8095,12.7785,12.7785,39000.0
2006-03-31 15:25:00,16.5,16.51,16.49,16.5,34800.0,12.7862,12.794,12.7785,12.7862,34800.0
2006-03-31 15:30:00,16.5,16.5,16.47,16.48,58800.0,12.7862,12.7862,12.763,12.7707,58800.0
2006-03-31 15:35:00,16.49,16.51,16.48,16.51,35700.0,12.7785,12.794,12.7707,12.794,35700.0
2006-03-31 15:40:00,16.51,16.56,16.51,16.55,68100.0,12.794,12.8327,12.794,12.825,68100.0
2006-03-31 15:45:00,16.55,16.55,16.49,16.49,101700.0,12.825,12.825,12.7785,12.7785,101700.0
2006-03-31 15:50:00,16.49,16.5,16.48,16.5,83100.0,12.7785,12.7862,12.7707,12.7862,83100.0
2006-03-31 15:55:00,16.49,16.5,16.45,16.46,106200.0,12.7785,12.7862,12.7475,12.7552,106200.0
2006-04-03 09:30:00,16.42,16.42,16.37,16.38,51600.0,12.7242,12.7242,12.6855,12.6932,51600.0
2006-04-03 09:35:00,16.38,16.58,16.38,16.51,58200.0,12.6932,12.8482,12.6932,12.794,58200.0
2006-04-03 09:40:00,16.5,16.66,16.5,16.66,51600.0,12.7862,12.9102,12.7862,12.9102,51600.0
2006-04-03 09:45:00,16.66,16.67,16.62,16.64,27600.0,12.9102,12.9179,12.8792,12.8947,27600.0
2006-04-03 09:50:00,16.64,16.66,16.59,16.6,22800.0,12.8947,12.9102,12.856,12.8637,22800.0
2006-04-03 09:55:00,16.6,16.63,16.59,16.63,13500.0,12.8637,12.887,12.856,12.887,13500.0
2006-04-03 10:00:00,16.65,16.66,16.64,16.65,25800.0,12.9025,12.9102,12.8947,12.9025,25800.0
2006-04-03 10:05:00,16.65,16.67,16.65,16.67,34800.0,12.9025,12.9179,12.9025,12.9179,34800.0
2006-04-03 10:10:00,16.67,16.72,16.65,16.66,82500.0,12.9179,12.9567,12.9025,12.9102,82500.0
2006-04-03 10:15:00,16.66,16.66,16.61,16.62,24900.0,12.9102,12.9102,12.8715,12.8792,24900.0
2006-04-03 10:20:00,16.63,16.68,16.62,16.68,22800.0,12.887,12.9257,12.8792,12.9257,22800.0
2006-04-03 10:25:00,16.68,16.7,16.66,16.66,59400.0,12.9257,12.9412,12.9102,12.9102,59400.0
2006-04-03 10:30:00,16.65,16.67,16.62,16.62,40200.0,12.9025,12.9179,12.8792,12.8792,40200.0
2006-04-03 10:35:00,16.61,16.63,16.61,16.63,34500.0,12.8715,12.887,12.8715,12.887,34500.0
2006-04-03 10:40:00,16.63,16.65,16.6,16.61,58200.0,12.887,12.9025,12.8637,12.8715,58200.0
2006-04-03 10:45:00,16.61,16.64,16.61,16.62,30600.0,12.8715,12.8947,12.8715,12.8792,30600.0
2006-04-03 10:50:00,16.63,16.63,16.62,16.63,47400.0,12.887,12.887,12.8792,12.887,47400.0
2006-04-03 10:55:00,16.62,16.63,16.61,16.63,35700.0,12.8792,12.887,12.8715,12.887,35700.0
2006-04-03 11:00:00,16.63,16.63,16.62,16.63,16800.0,12.887,12.887,12.8792,12.887,16800.0
2006-04-03 11:05:00,16.63,16.64,16.62,16.62,96600.0,12.887,12.8947,12.8792,12.8792,96600.0
2006-04-03 11:10:00,16.62,16.63,16.6,16.63,42600.0,12.8792,12.887,12.8637,12.887,42600.0
2006-04-03 11:15:00,16.63,16.63,16.62,16.63,35100.0,12.887,12.887,12.8792,12.887,35100.0
2006-04-03 11:20:00,16.63,16.63,16.6,16.61,60000.0,12.887,12.887,12.8637,12.8715,60000.0
2006-04-03 11:25:00,16.61,16.63,16.61,16.63,43800.0,12.8715,12.887,12.8715,12.887,43800.0
2006-04-03 11:30:00,16.63,16.63,16.62,16.62,55200.0,12.887,12.887,12.8792,12.8792,55200.0
2006-04-03 11:35:00,16.62,16.63,16.62,16.62,44400.0,12.8792,12.887,12.8792,12.8792,44400.0
2006-04-03 11:40:00,16.62,16.62,16.61,16.61,34200.0,12.8792,12.8792,12.8715,12.8715,34200.0
2006-04-03 11:45:00,16.6,16.62,16.6,16.62,37200.0,12.8637,12.8792,12.8637,12.8792,37200.0
2006-04-03 11:50:00,16.62,16.64,16.61,16.64,102300.0,12.8792,12.8947,12.8715,12.8947,102300.0
2006-04-03 11:55:00,16.64,16.66,16.59,16.59,101400.0,12.8947,12.9102,12.856,12.856,101400.0
2006-04-03 12:00:00,16.59,16.6,16.56,16.6,18900.0,12.856,12.8637,12.8327,12.8637,18900.0
2006-04-03 12:05:00,16.6,16.61,16.59,16.59,20100.0,12.8637,12.8715,12.856,12.856,20100.0
2006-04-03 12:10:00,16.59,16.59,16.57,16.58,14700.0,12.856,12.856,12.8405,12.8482,14700.0
2006-04-03 12:15:00,16.58,16.6,16.58,16.6,6600.0,12.8482,12.8637,12.8482,12.8637,6600.0
2006-04-03 12:20:00,16.6,16.62,16.6,16.62,15900.0,12.8637,12.8792,12.8637,12.8792,15900.0
2006-04-03 12:25:00,16.61,16.62,16.59,16.59,25200.0,12.8715,12.8792,12.856,12.856,25200.0
2006-04-03 12:30:00,16.59,16.59,16.53,16.55,27300.0,12.856,12.856,12.8095,12.825,27300.0
2006-04-03 12:35:00,16.55,16.58,16.55,16.58,13500.0,12.825,12.8482,12.825,12.8482,13500.0
2006-04-03 12:40:00,16.58,16.59,16.58,16.59,25200.0,12.8482,12.856,12.8482,12.856,25200.0
2006-04-03 12:45:00,16.59,16.59,16.58,16.58,17400.0,12.856,12.856,12.8482,12.8482,17400.0
2006-04-03 12:50:00,16.58,16.62,16.58,16.62,37800.0,12.8482,12.8792,12.8482,12.8792,37800.0
2006-04-03 12:55:00,16.62,16.62,16.61,16.62,30300.0,12.8792,12.8792,12.8715,12.8792,30300.0
2006-04-03 13:00:00,16.62,16.62,16.61,16.61,31800.0,12.8792,12.8792,12.8715,12.8715,31800.0
2006-04-03 13:05:00,16.61,16.62,16.61,16.62,30600.0,12.8715,12.8792,12.8715,12.8792,30600.0
2006-04-03 13:10:00,16.62,16.62,16.6,16.6,21300.0,12.8792,12.8792,12.8637,12.8637,21300.0
2006-04-03 13:15:00,16.6,16.62,16.6,16.61,10200.0,12.8637,12.8792,12.8637,12.8715,10200.0
2006-04-03 13:20:00,16.61,16.62,16.6,16.62,17400.0,12.8715,12.8792,12.8637,12.8792,17400.0
2006-04-03 13:25:00,16.62,16.62,16.61,16.62,35400.0,12.8792,12.8792,12.8715,12.8792,35400.0
2006-04-03 13:30:00,16.62,16.63,16.62,16.62,20700.0,12.8792,12.887,12.8792,12.8792,20700.0
2006-04-03 13:35:00,16.62,16.62,16.6,16.6,33000.0,12.8792,12.8792,12.8637,12.8637,33000.0
2006-04-03 13:40:00,16.6,16.6,16.6,16.6,5700.0,12.8637,12.8637,12.8637,12.8637,5700.0
2006-04-03 13:45:00,16.6,16.62,16.59,16.61,12000.0,12.8637,12.8792,12.856,12.8715,12000.0
2006-04-03 13:50:00,16.62,16.62,16.61,16.62,26100.0,12.8792,12.8792,12.8715,12.8792,26100.0
2006-04-03 13:55:00,16.62,16.62,16.61,16.61,16200.0,12.8792,12.8792,12.8715,12.8715,16200.0
2006-04-03 14:00:00,16.62,16.62,16.6,16.6,16500.0,12.8792,12.8792,12.8637,12.8637,16500.0
2006-04-03 14:05:00,16.61,16.61,16.6,16.61,22500.0,12.8715,12.8715,12.8637,12.8715,22500.0
2006-04-03 14:10:00,16.6,16.62,16.59,16.59,22800.0,12.8637,12.8792,12.856,12.856,22800.0
2006-04-03 14:15:00,16.59,16.61,16.59,16.6,34500.0,12.856,12.8715,12.856,12.8637,34500.0
2006-04-03 14:20:00,16.6,16.61,16.59,16.61,10200.0,12.8637,12.8715,12.856,12.8715,10200.0
2006-04-03 14:25:00,16.61,16.61,16.56,16.57,35400.0,12.8715,12.8715,12.8327,12.8405,35400.0
2006-04-03 14:30:00,16.57,16.57,16.52,16.52,43500.0,12.8405,12.8405,12.8017,12.8017,43500.0
2006-04-03 14:35:00,16.53,16.55,16.52,16.54,25500.0,12.8095,12.825,12.8017,12.8172,25500.0
2006-04-03 14:40:00,16.53,16.53,16.49,16.53,43800.0,12.8095,12.8095,12.7785,12.8095,43800.0
2006-04-03 14:45:00,16.53,16.55,16.52,16.55,45900.0,12.8095,12.825,12.8017,12.825,45900.0
2006-04-03 14:50:00,16.55,16.56,16.54,16.54,33600.0,12.825,12.8327,12.8172,12.8172,33600.0
2006-04-03 14:55:00,16.55,16.55,16.53,16.54,23700.0,12.825,12.825,12.8095,12.8172,23700.0
2006-04-03 15:00:00,16.54,16.54,16.53,16.53,18300.0,12.8172,12.8172,12.8095,12.8095,18300.0
2006-04-03 15:05:00,16.53,16.55,16.53,16.55,27000.0,12.8095,12.825,12.8095,12.825,27000.0
2006-04-03 15:10:00,16.55,16.56,16.54,16.56,44700.0,12.825,12.8327,12.8172,12.8327,44700.0
2006-04-03 15:15:00,16.56,16.56,16.55,16.56,48600.0,12.8327,12.8327,12.825,12.8327,48600.0
2006-04-03 15:20:00,16.56,16.57,16.55,16.57,67500.0,12.8327,12.8405,12.825,12.8405,67500.0
2006-04-03 15:25:00,16.56,16.58,16.56,16.58,53100.0,12.8327,12.8482,12.8327,12.8482,53100.0
2006-04-03 15:30:00,16.57,16.58,16.57,16.57,49500.0,12.8405,12.8482,12.8405,12.8405,49500.0
2006-04-03 15:35:00,16.57,16.58,16.55,16.56,60600.0,12.8405,12.8482,12.825,12.8327,60600.0
2006-04-03 15:40:00,16.56,16.57,16.54,16.54,51900.0,12.8327,12.8405,12.8172,12.8172,51900.0
2006-04-03 15:45:00,16.54,16.54,16.52,16.54,85500.0,12.8172,12.8172,12.8017,12.8172,85500.0
2006-04-03 15:50:00,16.54,16.58,16.54,16.58,138300.0,12.8172,12.8482,12.8172,12.8482,138300.0
2006-04-03 15:55:00,16.58,16.59,16.55,16.56,147300.0,12.8482,12.856,12.825,12.8327,147300.0
2006-04-04 09:30:00,16.57,16.61,16.57,16.61,16500.0,12.8405,12.8715,12.8405,12.8715,16500.0
2006-04-04 09:35:00,16.61,16.65,16.53,16.58,24000.0,12.8715,12.9025,12.8095,12.8482,24000.0
2006-04-04 09:40:00,16.59,16.62,16.55,16.55,31800.0,12.856,12.8792,12.825,12.825,31800.0
2006-04-04 09:45:00,16.53,16.53,16.47,16.51,45600.0,12.8095,12.8095,12.763,12.794,45600.0
2006-04-04 09:50:00,16.5,16.59,16.5,16.58,20700.0,12.7862,12.856,12.7862,12.8482,20700.0
2006-04-04 09:55:00,16.58,16.6,16.54,16.55,20400.0,12.8482,12.8637,12.8172,12.825,20400.0
2006-04-04 10:00:00,16.54,16.59,16.53,16.59,18000.0,12.8172,12.856,12.8095,12.856,18000.0
2006-04-04 10:05:00,16.61,16.62,16.54,16.55,20400.0,12.8715,12.8792,12.8172,12.825,20400.0
2006-04-04 10:10:00,16.55,16.57,16.55,16.55,14400.0,12.825,12.8405,12.825,12.825,14400.0
2006-04-04 10:15:00,16.55,16.58,16.55,16.56,7800.0,12.825,12.8482,12.825,12.8327,7800.0
2006-04-04 10:20:00,16.57,16.57,16.55,16.56,20400.0,12.8405,12.8405,12.825,12.8327,20400.0
2006-04-04 10:25:00,16.56,16.61,16.56,16.6,20100.0,12.8327,12.8715,12.8327,12.8637,20100.0
2006-04-04 10:30:00,16.6,16.63,16.6,16.63,23700.0,12.8637,12.887,12.8637,12.887,23700.0
2006-04-04 10:35:00,16.63,16.64,16.59,16.59,33000.0,12.887,12.8947,12.856,12.856,33000.0
2006-04-04 10:40:00,16.59,16.59,16.57,16.57,19800.0,12.856,12.856,12.8405,12.8405,19800.0
2006-04-04 10:45:00,16.57,16.58,16.56,16.57,23400.0,12.8405,12.8482,12.8327,12.8405,23400.0
2006-04-04 10:50:00,16.58,16.6,16.58,16.59,10800.0,12.8482,12.8637,12.8482,12.856,10800.0
2006-04-04 10:55:00,16.59,16.6,16.54,16.54,24600.0,12.856,12.8637,12.8172,12.8172,24600.0
2006-04-04 11:00:00,16.54,16.54,16.52,16.52,26100.0,12.8172,12.8172,12.8017,12.8017,26100.0
2006-04-04 11:05:00,16.52,16.52,16.5,16.51,33000.0,12.8017,12.8017,12.7862,12.794,33000.0
2006-04-04 11:10:00,16.51,16.54,16.51,16.52,19500.0,12.794,12.8172,12.794,12.8017,19500.0
2006-04-04 11:15:00,16.52,16.54,16.52,16.52,20700.0,12.8017,12.8172,12.8017,12.8017,20700.0
2006-04-04 11:20:00,16.52,16.53,16.51,16.52,23100.0,12.8017,12.8095,12.794,12.8017,23100.0
2006-04-04 11:25:00,16.52,16.56,16.52,16.56,46500.0,12.8017,12.8327,12.8017,12.8327,46500.0
2006-04-04 11:30:00,16.57,16.6,16.57,16.6,12900.0,12.8405,12.8637,12.8405,12.8637,12900.0
2006-04-04 11:35:00,16.59,16.6,16.59,16.6,21600.0,12.856,12.8637,12.856,12.8637,21600.0
2006-04-04 11:40:00,16.6,16.6,16.58,16.6,23400.0,12.8637,12.8637,12.8482,12.8637,23400.0
2006-04-04 11:45:00,16.6,16.63,16.6,16.62,14700.0,12.8637,12.887,12.8637,12.8792,14700.0
2006-04-04 11:50:00,16.62,16.62,16.61,16.61,9600.0,12.8792,12.8792,12.8715,12.8715,9600.0
2006-04-04 11:55:00,16.62,16.62,16.59,16.59,8700.0,12.8792,12.8792,12.856,12.856,8700.0
2006-04-04 12:00:00,16.6,16.62,16.59,16.62,9300.0,12.8637,12.8792,12.856,12.8792,9300.0
2006-04-04 12:05:00,16.62,16.63,16.62,16.63,14400.0,12.8792,12.887,12.8792,12.887,14400.0
2006-04-04 12:10:00,16.64,16.66,16.64,16.66,35400.0,12.8947,12.9102,12.8947,12.9102,35400.0
2006-04-04 12:15:00,16.66,16.68,16.65,16.67,42600.0,12.9102,12.9257,12.9025,12.9179,42600.0
2006-04-04 12:20:00,16.66,16.68,16.66,16.67,15000.0,12.9102,12.9257,12.9102,12.9179,15000.0
2006-04-04 12:25:00,16.67,16.67,16.63,16.64,11700.0,12.9179,12.9179,12.887,12.8947,11700.0
2006-04-04 12:30:00,16.64,16.66,16.64,16.66,8700.0,12.8947,12.9102,12.8947,12.9102,8700.0
2006-04-04 12:35:00,16.65,16.65,16.63,16.64,11400.0,12.9025,12.9025,12.887,12.8947,11400.0
2006-04-04 12:40:00,16.64,16.64,16.62,16.62,11400.0,12.8947,12.8947,12.8792,12.8792,11400.0
2006-04-04 12:45:00,16.62,16.63,16.62,16.63,6000.0,12.8792,12.887,12.8792,12.887,6000.0
2006-04-04 12:50:00,16.63,16.63,16.62,16.62,6000.0,12.887,12.887,12.8792,12.8792,6000.0
2006-04-04 12:55:00,16.63,16.64,16.62,16.64,12000.0,12.887,12.8947,12.8792,12.8947,12000.0
2006-04-04 13:00:00,16.64,16.65,16.62,16.62,17400.0,12.8947,12.9025,12.8792,12.8792,17400.0
2006-04-04 13:05:00,16.62,16.64,16.62,16.63,8100.0,12.8792,12.8947,12.8792,12.887,8100.0
2006-04-04 13:10:00,16.63,16.63,16.61,16.62,13200.0,12.887,12.887,12.8715,12.8792,13200.0
2006-04-04 13:15:00,16.61,16.62,16.59,16.59,28200.0,12.8715,12.8792,12.856,12.856,28200.0
2006-04-04 13:20:00,16.59,16.59,16.57,16.58,24600.0,12.856,12.856,12.8405,12.8482,24600.0
2006-04-04 13:25:00,16.59,16.6,16.59,16.59,21300.0,12.856,12.8637,12.856,12.856,21300.0
2006-04-04 13:30:00,16.59,16.61,16.59,16.6,14700.0,12.856,12.8715,12.856,12.8637,14700.0
2006-04-04 13:35:00,16.6,16.6,16.59,16.59,7800.0,12.8637,12.8637,12.856,12.856,7800.0
2006-04-04 13:40:00,16.6,16.63,16.6,16.61,21300.0,12.8637,12.887,12.8637,12.8715,21300.0
2006-04-04 13:45:00,16.62,16.63,16.61,16.61,13200.0,12.8792,12.887,12.8715,12.8715,13200.0
2006-04-04 13:50:00,16.62,16.66,16.61,16.66,16500.0,12.8792,12.9102,12.8715,12.9102,16500.0
2006-04-04 13:55:00,16.65,16.67,16.65,16.65,12600.0,12.9025,12.9179,12.9025,12.9025,12600.0
2006-04-04 14:00:00,16.65,16.66,16.62,16.64,21900.0,12.9025,12.9102,12.8792,12.8947,21900.0
2006-04-04 14:05:00,16.64,16.64,16.61,16.61,11100.0,12.8947,12.8947,12.8715,12.8715,11100.0
2006-04-04 14:10:00,16.61,16.62,16.6,16.62,23700.0,12.8715,12.8792,12.8637,12.8792,23700.0
2006-04-04 14:15:00,16.61,16.67,16.6,16.67,55800.0,12.8715,12.9179,12.8637,12.9179,55800.0
2006-04-04 14:20:00,16.67,16.68,16.65,16.66,30600.0,12.9179,12.9257,12.9025,12.9102,30600.0
2006-04-04 14:25:00,16.66,16.67,16.65,16.66,30000.0,12.9102,12.9179,12.9025,12.9102,30000.0
2006-04-04 14:30:00,16.66,16.66,16.62,16.62,36900.0,12.9102,12.9102,12.8792,12.8792,36900.0
2006-04-04 14:35:00,16.62,16.62,16.6,16.6,17100.0,12.8792,12.8792,12.8637,12.8637,17100.0
2006-04-04 14:40:00,16.6,16.63,16.6,16.61,9900.0,12.8637,12.887,12.8637,12.8715,9900.0
2006-04-04 14:45:00,16.6,16.66,16.6,16.65,33300.0,12.8637,12.9102,12.8637,12.9025,33300.0
2006-04-04 14:50:00,16.66,16.67,16.64,16.67,23100.0,12.9102,12.9179,12.8947,12.9179,23100.0
2006-04-04 14:55:00,16.67,16.68,16.65,16.65,20700.0,12.9179,12.9257,12.9025,12.9025,20700.0
2006-04-04 15:00:00,16.65,16.67,16.65,16.66,18000.0,12.9025,12.9179,12.9025,12.9102,18000.0
2006-04-04 15:05:00,16.66,16.68,16.65,16.68,12900.0,12.9102,12.9257,12.9025,12.9257,12900.0
2006-04-04 15:10:00,16.67,16.69,16.65,16.68,39000.0,12.9179,12.9334,12.9025,12.9257,39000.0
2006-04-04 15:15:00,16.68,16.68,16.66,16.67,45300.0,12.9257,12.9257,12.9102,12.9179,45300.0
2006-04-04 15:20:00,16.67,16.7,16.67,16.7,35100.0,12.9179,12.9412,12.9179,12.9412,35100.0
2006-04-04 15:25:00,16.7,16.7,16.67,16.67,33300.0,12.9412,12.9412,12.9179,12.9179,33300.0
2006-04-04 15:30:00,16.67,16.68,16.65,16.65,26700.0,12.9179,12.9257,12.9025,12.9025,26700.0
2006-04-04 15:35:00,16.65,16.67,16.64,16.67,20400.0,12.9025,12.9179,12.8947,12.9179,20400.0
2006-04-04 15:40:00,16.66,16.7,16.66,16.69,34200.0,12.9102,12.9412,12.9102,12.9334,34200.0
2006-04-04 15:45:00,16.69,16.69,16.64,16.64,33300.0,12.9334,12.9334,12.8947,12.8947,33300.0
2006-04-04 15:50:00,16.65,16.68,16.65,16.68,21600.0,12.9025,12.9257,12.9025,12.9257,21600.0
2006-04-04 15:55:00,16.67,16.68,16.65,16.67,30900.0,12.9179,12.9257,12.9025,12.9179,30900.0
2006-04-05 09:30:00,16.75,16.8,16.73,16.79,58200.0,12.9799,13.0187,12.9644,13.0109,58200.0
2006-04-05 09:35:00,16.79,16.9,16.79,16.89,51600.0,13.0109,13.0962,13.0109,13.0884,51600.0
2006-04-05 09:40:00,16.86,17.0,16.86,16.9,88800.0,13.0652,13.1737,13.0652,13.0962,88800.0
2006-04-05 09:45:00,16.9,16.92,16.89,16.92,99300.0,13.0962,13.1117,13.0884,13.1117,99300.0
2006-04-05 09:50:00,16.91,16.92,16.9,16.9,81600.0,13.1039,13.1117,13.0962,13.0962,81600.0
2006-04-05 09:55:00,16.9,16.91,16.89,16.89,57600.0,13.0962,13.1039,13.0884,13.0884,57600.0
2006-04-05 10:00:00,16.9,16.99,16.9,16.98,94800.0,13.0962,13.1659,13.0962,13.1582,94800.0
2006-04-05 10:05:00,16.98,17.07,16.98,17.0,264000.0,13.1582,13.2279,13.1582,13.1737,264000.0
2006-04-05 10:10:00,17.01,17.06,17.01,17.06,63600.0,13.1814,13.2202,13.1814,13.2202,63600.0
2006-04-05 10:15:00,17.05,17.07,17.01,17.07,75900.0,13.2124,13.2279,13.1814,13.2279,75900.0
2006-04-05 10:20:00,17.07,17.15,17.06,17.11,115800.0,13.2279,13.2899,13.2202,13.2589,115800.0
2006-04-05 10:25:00,17.1,17.1,17.06,17.06,65400.0,13.2512,13.2512,13.2202,13.2202,65400.0
2006-04-05 10:30:00,17.07,17.1,17.06,17.08,121500.0,13.2279,13.2512,13.2202,13.2357,121500.0
2006-04-05 10:35:00,17.08,17.1,17.08,17.1,36000.0,13.2357,13.2512,13.2357,13.2512,36000.0
2006-04-05 10:40:00,17.1,17.16,17.09,17.16,99000.0,13.2512,13.2977,13.2434,13.2977,99000.0
2006-04-05 10:45:00,17.16,17.17,17.15,17.16,60000.0,13.2977,13.3054,13.2899,13.2977,60000.0
2006-04-05 10:50:00,17.16,17.17,17.12,17.12,67200.0,13.2977,13.3054,13.2667,13.2667,67200.0
2006-04-05 10:55:00,17.13,17.14,17.11,17.14,56700.0,13.2744,13.2822,13.2589,13.2822,56700.0
2006-04-05 11:00:00,17.14,17.15,17.12,17.12,52200.0,13.2822,13.2899,13.2667,13.2667,52200.0
2006-04-05 11:05:00,17.12,17.13,17.1,17.12,81600.0,13.2667,13.2744,13.2512,13.2667,81600.0
2006-04-05 11:10:00,17.12,17.13,17.12,17.13,23100.0,13.2667,13.2744,13.2667,13.2744,23100.0
2006-04-05 11:15:00,17.13,17.13,17.12,17.13,35400.0,13.2744,13.2744,13.2667,13.2744,35400.0
2006-04-05 11:20:00,17.13,17.13,17.09,17.12,27300.0,13.2744,13.2744,13.2434,13.2667,27300.0
2006-04-05 11:25:00,17.12,17.13,17.11,17.12,20100.0,13.2667,13.2744,13.2589,13.2667,20100.0
2006-04-05 11:30:00,17.12,17.13,17.12,17.13,43800.0,13.2667,13.2744,13.2667,13.2744,43800.0
2006-04-05 11:35:00,17.13,17.13,17.11,17.12,102600.0,13.2744,13.2744,13.2589,13.2667,102600.0
2006-04-05 11:40:00,17.12,17.14,17.12,17.14,111000.0,13.2667,13.2822,13.2667,13.2822,111000.0
2006-04-05 11:45:00,17.14,17.15,17.12,17.12,38700.0,13.2822,13.2899,13.2667,13.2667,38700.0
2006-04-05 11:50:00,17.12,17.13,17.09,17.13,21900.0,13.2667,13.2744,13.2434,13.2744,21900.0
2006-04-05 11:55:00,17.13,17.16,17.13,17.14,30300.0,13.2744,13.2977,13.2744,13.2822,30300.0
2006-04-05 12:00:00,17.13,17.14,17.11,17.13,41400.0,13.2744,13.2822,13.2589,13.2744,41400.0
2006-04-05 12:05:00,17.13,17.16,17.13,17.16,21900.0,13.2744,13.2977,13.2744,13.2977,21900.0
2006-04-05 12:10:00,17.16,17.19,17.16,17.18,43200.0,13.2977,13.3209,13.2977,13.3132,43200.0
2006-04-05 12:15:00,17.18,17.22,17.18,17.22,33900.0,13.3132,13.3442,13.3132,13.3442,33900.0
2006-04-05 12:20:00,17.22,17.22,17.17,17.19,27900.0,13.3442,13.3442,13.3054,13.3209,27900.0
2006-04-05 12:25:00,17.19,17.2,17.18,17.19,18300.0,13.3209,13.3287,13.3132,13.3209,18300.0
2006-04-05 12:30:00,17.19,17.19,17.17,17.19,42900.0,13.3209,13.3209,13.3054,13.3209,42900.0
2006-04-05 12:35:00,17.19,17.19,17.15,17.18,35700.0,13.3209,13.3209,13.2899,13.3132,35700.0
2006-04-05 12:40:00,17.17,17.25,17.06,17.25,49500.0,13.3054,13.3674,13.2202,13.3674,49500.0
2006-04-05 12:45:00,17.25,17.29,16.9,17.29,52500.0,13.3674,13.3984,13.0962,13.3984,52500.0
2006-04-05 12:50:00,17.29,17.29,17.27,17.28,46500.0,13.3984,13.3984,13.3829,13.3907,46500.0
2006-04-05 12:55:00,17.28,17.31,17.26,17.27,49500.0,13.3907,13.4139,13.3752,13.3829,49500.0
2006-04-05 13:00:00,17.26,17.32,17.26,17.3,60300.0,13.3752,13.4216,13.3752,13.4061,60300.0
2006-04-05 13:05:00,17.3,17.31,17.29,17.3,27900.0,13.4061,13.4139,13.3984,13.4061,27900.0
2006-04-05 13:10:00,17.3,17.31,17.29,17.31,39300.0,13.4061,13.4139,13.3984,13.4139,39300.0
2006-04-05 13:15:00,17.31,17.32,17.3,17.32,44400.0,13.4139,13.4216,13.4061,13.4216,44400.0
2006-04-05 13:20:00,17.32,17.33,17.3,17.3,45300.0,13.4216,13.4294,13.4061,13.4061,45300.0
2006-04-05 13:25:00,17.3,17.3,17.29,17.3,30900.0,13.4061,13.4061,13.3984,13.4061,30900.0
2006-04-05 13:30:00,17.3,17.31,17.3,17.3,20100.0,13.4061,13.4139,13.4061,13.4061,20100.0
2006-04-05 13:35:00,17.3,17.3,17.21,17.21,51000.0,13.4061,13.4061,13.3364,13.3364,51000.0
2006-04-05 13:40:00,17.21,17.22,17.2,17.22,24000.0,13.3364,13.3442,13.3287,13.3442,24000.0
2006-04-05 13:45:00,17.22,17.26,17.22,17.26,54600.0,13.3442,13.3752,13.3442,13.3752,54600.0
2006-04-05 13:50:00,17.26,17.29,17.25,17.28,36300.0,13.3752,13.3984,13.3674,13.3907,36300.0
2006-04-05 13:55:00,17.28,17.28,17.26,17.27,34200.0,13.3907,13.3907,13.3752,13.3829,34200.0
2006-04-05 14:00:00,17.27,17.3,17.27,17.3,40800.0,13.3829,13.4061,13.3829,13.4061,40800.0
2006-04-05 14:05:00,17.29,17.31,17.29,17.31,54000.0,13.3984,13.4139,13.3984,13.4139,54000.0
2006-04-05 14:10:00,17.31,17.32,17.27,17.27,32700.0,13.4139,13.4216,13.3829,13.3829,32700.0
2006-04-05 14:15:00,17.27,17.29,17.26,17.29,33900.0,13.3829,13.3984,13.3752,13.3984,33900.0
2006-04-05 14:20:00,17.29,17.32,17.29,17.32,46200.0,13.3984,13.4216,13.3984,13.4216,46200.0
2006-04-05 14:25:00,17.33,17.38,17.32,17.38,196500.0,13.4294,13.4681,13.4216,13.4681,196500.0
2006-04-05 14:30:00,17.39,17.39,17.35,17.36,74400.0,13.4759,13.4759,13.4449,13.4526,74400.0
2006-04-05 14:35:00,17.36,17.38,17.34,17.36,84900.0,13.4526,13.4681,13.4371,13.4526,84900.0
2006-04-05 14:40:00,17.36,17.37,17.34,17.36,68100.0,13.4526,13.4604,13.4371,13.4526,68100.0
2006-04-05 14:45:00,17.37,17.4,17.36,17.4,44700.0,13.4604,13.4836,13.4526,13.4836,44700.0
2006-04-05 14:50:00,17.4,17.42,17.4,17.41,62400.0,13.4836,13.4991,13.4836,13.4914,62400.0
2006-04-05 14:55:00,17.42,17.42,17.38,17.38,45300.0,13.4991,13.4991,13.4681,13.4681,45300.0
2006-04-05 15:00:00,17.38,17.41,17.38,17.4,76500.0,13.4681,13.4914,13.4681,13.4836,76500.0
2006-04-05 15:05:00,17.39,17.39,17.33,17.33,54600.0,13.4759,13.4759,13.4294,13.4294,54600.0
2006-04-05 15:10:00,17.33,17.36,17.33,17.35,55200.0,13.4294,13.4526,13.4294,13.4449,55200.0
2006-04-05 15:15:00,17.35,17.35,17.31,17.34,104700.0,13.4449,13.4449,13.4139,13.4371,104700.0
2006-04-05 15:20:00,17.34,17.39,17.34,17.37,60600.0,13.4371,13.4759,13.4371,13.4604,60600.0
2006-04-05 15:25:00,17.37,17.37,17.36,17.37,60300.0,13.4604,13.4604,13.4526,13.4604,60300.0
2006-04-05 15:30:00,17.37,17.37,17.33,17.33,48600.0,13.4604,13.4604,13.4294,13.4294,48600.0
2006-04-05 15:35:00,17.34,17.37,17.33,17.33,40500.0,13.4371,13.4604,13.4294,13.4294,40500.0
2006-04-05 15:40:00,17.33,17.36,17.33,17.36,33600.0,13.4294,13.4526,13.4294,13.4526,33600.0
2006-04-05 15:45:00,17.36,17.37,17.35,17.37,44100.0,13.4526,13.4604,13.4449,13.4604,44100.0
2006-04-05 15:50:00,17.37,17.39,17.32,17.32,109500.0,13.4604,13.4759,13.4216,13.4216,109500.0
2006-04-05 15:55:00,17.32,17.34,17.3,17.3,126300.0,13.4216,13.4371,13.4061,13.4061,126300.0
2006-04-06 09:30:00,17.23,17.32,17.21,17.32,62400.0,13.3519,13.4216,13.3364,13.4216,62400.0
2006-04-06 09:35:00,17.32,17.33,17.25,17.29,40800.0,13.4216,13.4294,13.3674,13.3984,40800.0
2006-04-06 09:40:00,17.28,17.33,17.27,17.29,37800.0,13.3907,13.4294,13.3829,13.3984,37800.0
2006-04-06 09:45:00,17.3,17.3,17.27,17.28,47400.0,13.4061,13.4061,13.3829,13.3907,47400.0
2006-04-06 09:50:00,17.29,17.4,17.29,17.35,49500.0,13.3984,13.4836,13.3984,13.4449,49500.0
2006-04-06 09:55:00,17.35,17.4,17.35,17.4,12300.0,13.4449,13.4836,13.4449,13.4836,12300.0
2006-04-06 10:00:00,17.38,17.38,17.35,17.37,64500.0,13.4681,13.4681,13.4449,13.4604,64500.0
2006-04-06 10:05:00,17.37,17.37,17.33,17.33,20100.0,13.4604,13.4604,13.4294,13.4294,20100.0
2006-04-06 10:10:00,17.33,17.34,17.31,17.32,38400.0,13.4294,13.4371,13.4139,13.4216,38400.0
2006-04-06 10:15:00,17.31,17.35,17.31,17.34,28500.0,13.4139,13.4449,13.4139,13.4371,28500.0
2006-04-06 10:20:00,17.33,17.37,17.26,17.26,56100.0,13.4294,13.4604,13.3752,13.3752,56100.0
2006-04-06 10:25:00,17.26,17.26,17.22,17.23,18900.0,13.3752,13.3752,13.3442,13.3519,18900.0
2006-04-06 10:30:00,17.24,17.25,17.22,17.24,31500.0,13.3597,13.3674,13.3442,13.3597,31500.0
2006-04-06 10:35:00,17.22,17.24,17.22,17.22,18300.0,13.3442,13.3597,13.3442,13.3442,18300.0
2006-04-06 10:40:00,17.22,17.23,17.19,17.23,51900.0,13.3442,13.3519,13.3209,13.3519,51900.0
2006-04-06 10:45:00,17.23,17.23,17.19,17.19,29700.0,13.3519,13.3519,13.3209,13.3209,29700.0
2006-04-06 10:50:00,17.19,17.22,17.19,17.22,25200.0,13.3209,13.3442,13.3209,13.3442,25200.0
2006-04-06 10:55:00,17.22,17.22,17.2,17.2,17100.0,13.3442,13.3442,13.3287,13.3287,17100.0
2006-04-06 11:00:00,17.21,17.22,17.2,17.2,18300.0,13.3364,13.3442,13.3287,13.3287,18300.0
2006-04-06 11:05:00,17.2,17.2,17.18,17.2,26700.0,13.3287,13.3287,13.3132,13.3287,26700.0
2006-04-06 11:10:00,17.2,17.23,17.19,17.21,24600.0,13.3287,13.3519,13.3209,13.3364,24600.0
2006-04-06 11:15:00,17.21,17.24,17.21,17.24,18300.0,13.3364,13.3597,13.3364,13.3597,18300.0
2006-04-06 11:20:00,17.23,17.23,17.22,17.22,30300.0,13.3519,13.3519,13.3442,13.3442,30300.0
2006-04-06 11:25:00,17.21,17.22,17.21,17.22,11400.0,13.3364,13.3442,13.3364,13.3442,11400.0
2006-04-06 11:30:00,17.22,17.25,17.22,17.23,14400.0,13.3442,13.3674,13.3442,13.3519,14400.0
2006-04-06 11:35:00,17.23,17.24,17.19,17.19,15900.0,13.3519,13.3597,13.3209,13.3209,15900.0
2006-04-06 11:40:00,17.2,17.22,17.19,17.22,22500.0,13.3287,13.3442,13.3209,13.3442,22500.0
2006-04-06 11:45:00,17.21,17.22,17.18,17.18,11100.0,13.3364,13.3442,13.3132,13.3132,11100.0
2006-04-06 11:50:00,17.18,17.18,17.13,17.13,33000.0,13.3132,13.3132,13.2744,13.2744,33000.0
2006-04-06 11:55:00,17.12,17.13,17.05,17.05,51000.0,13.2667,13.2744,13.2124,13.2124,51000.0
2006-04-06 12:00:00,17.05,17.1,17.04,17.09,58500.0,13.2124,13.2512,13.2047,13.2434,58500.0
2006-04-06 12:05:00,17.08,17.13,17.08,17.13,51600.0,13.2357,13.2744,13.2357,13.2744,51600.0
2006-04-06 12:10:00,17.13,17.15,17.12,17.14,18300.0,13.2744,13.2899,13.2667,13.2822,18300.0
2006-04-06 12:15:00,17.13,17.13,17.12,17.12,51900.0,13.2744,13.2744,13.2667,13.2667,51900.0
2006-04-06 12:20:00,17.12,17.13,17.12,17.12,14100.0,13.2667,13.2744,13.2667,13.2667,14100.0
2006-04-06 12:25:00,17.12,17.15,17.12,17.12,30900.0,13.2667,13.2899,13.2667,13.2667,30900.0
2006-04-06 12:30:00,17.13,17.22,17.13,17.2,57000.0,13.2744,13.3442,13.2744,13.3287,57000.0
2006-04-06 12:35:00,17.2,17.22,17.19,17.19,16200.0,13.3287,13.3442,13.3209,13.3209,16200.0
2006-04-06 12:40:00,17.19,17.19,17.16,17.16,33000.0,13.3209,13.3209,13.2977,13.2977,33000.0
2006-04-06 12:45:00,17.16,17.17,17.15,17.15,45300.0,13.2977,13.3054,13.2899,13.2899,45300.0
2006-04-06 12:50:00,17.15,17.18,17.14,17.16,34200.0,13.2899,13.3132,13.2822,13.2977,34200.0
2006-04-06 12:55:00,17.17,17.17,17.15,17.15,14700.0,13.3054,13.3054,13.2899,13.2899,14700.0
2006-04-06 13:00:00,17.15,17.16,17.15,17.15,20400.0,13.2899,13.2977,13.2899,13.2899,20400.0
2006-04-06 13:05:00,17.15,17.16,17.14,17.16,18600.0,13.2899,13.2977,13.2822,13.2977,18600.0
2006-04-06 13:10:00,17.16,17.17,17.11,17.11,40800.0,13.2977,13.3054,13.2589,13.2589,40800.0
2006-04-06 13:15:00,17.11,17.11,17.09,17.11,41100.0,13.2589,13.2589,13.2434,13.2589,41100.0
2006-04-06 13:20:00,17.12,17.18,17.12,17.17,33300.0,13.2667,13.3132,13.2667,13.3054,33300.0
2006-04-06 13:25:00,17.17,17.18,17.17,17.17,19200.0,13.3054,13.3132,13.3054,13.3054,19200.0
2006-04-06 13:30:00,17.17,17.18,17.15,17.15,43200.0,13.3054,13.3132,13.2899,13.2899,43200.0
2006-04-06 13:35:00,17.16,17.16,17.15,17.16,20400.0,13.2977,13.2977,13.2899,13.2977,20400.0
2006-04-06 13:40:00,17.16,17.2,17.16,17.2,52200.0,13.2977,13.3287,13.2977,13.3287,52200.0
2006-04-06 13:45:00,17.2,17.23,17.19,17.19,52800.0,13.3287,13.3519,13.3209,13.3209,52800.0
2006-04-06 13:50:00,17.19,17.2,17.16,17.2,34200.0,13.3209,13.3287,13.2977,13.3287,34200.0
2006-04-06 13:55:00,17.2,17.25,17.19,17.19,36600.0,13.3287,13.3674,13.3209,13.3209,36600.0
2006-04-06 14:00:00,17.19,17.22,17.19,17.21,26100.0,13.3209,13.3442,13.3209,13.3364,26100.0
2006-04-06 14:05:00,17.21,17.21,17.16,17.17,34500.0,13.3364,13.3364,13.2977,13.3054,34500.0
2006-04-06 14:10:00,17.17,17.2,17.17,17.17,59700.0,13.3054,13.3287,13.3054,13.3054,59700.0
2006-04-06 14:15:00,17.17,17.2,17.17,17.17,47100.0,13.3054,13.3287,13.3054,13.3054,47100.0
2006-04-06 14:20:00,17.16,17.17,17.13,17.13,37800.0,13.2977,13.3054,13.2744,13.2744,37800.0
2006-04-06 14:25:00,17.13,17.14,17.13,17.13,25500.0,13.2744,13.2822,13.2744,13.2744,25500.0
2006-04-06 14:30:00,17.14,17.16,17.12,17.12,43800.0,13.2822,13.2977,13.2667,13.2667,43800.0
2006-04-06 14:35:00,17.12,17.13,17.12,17.13,29100.0,13.2667,13.2744,13.2667,13.2744,29100.0
2006-04-06 14:40:00,17.13,17.18,17.13,17.18,14700.0,13.2744,13.3132,13.2744,13.3132,14700.0
2006-04-06 14:45:00,17.18,17.18,17.12,17.13,44400.0,13.3132,13.3132,13.2667,13.2744,44400.0
2006-04-06 14:50:00,17.13,17.14,17.12,17.13,35400.0,13.2744,13.2822,13.2667,13.2744,35400.0
2006-04-06 14:55:00,17.13,17.13,17.11,17.12,44400.0,13.2744,13.2744,13.2589,13.2667,44400.0
2006-04-06 15:00:00,17.12,17.13,17.11,17.12,85200.0,13.2667,13.2744,13.2589,13.2667,85200.0
2006-04-06 15:05:00,17.12,17.15,17.12,17.14,38700.0,13.2667,13.2899,13.2667,13.2822,38700.0
2006-04-06 15:10:00,17.14,17.18,17.13,17.17,43200.0,13.2822,13.3132,13.2744,13.3054,43200.0
2006-04-06 15:15:00,17.17,17.18,17.17,17.17,38100.0,13.3054,13.3132,13.3054,13.3054,38100.0
2006-04-06 15:20:00,17.18,17.21,17.18,17.2,31200.0,13.3132,13.3364,13.3132,13.3287,31200.0
2006-04-06 15:25:00,17.19,17.21,17.18,17.19,35100.0,13.3209,13.3364,13.3132,13.3209,35100.0
2006-04-06 15:30:00,17.2,17.21,17.17,17.21,40800.0,13.3287,13.3364,13.3054,13.3364,40800.0
2006-04-06 15:35:00,17.21,17.22,17.2,17.2,35700.0,13.3364,13.3442,13.3287,13.3287,35700.0
2006-04-06 15:40:00,17.2,17.2,17.18,17.2,29100.0,13.3287,13.3287,13.3132,13.3287,29100.0
2006-04-06 15:45:00,17.2,17.25,17.2,17.22,37500.0,13.3287,13.3674,13.3287,13.3442,37500.0
2006-04-06 15:50:00,17.22,17.22,17.17,17.19,76500.0,13.3442,13.3442,13.3054,13.3209,76500.0
2006-04-06 15:55:00,17.19,17.2,17.18,17.19,85500.0,13.3209,13.3287,13.3132,13.3209,85500.0
2006-04-07 09:30:00,17.11,17.12,17.0,17.02,59400.0,13.2589,13.2667,13.1737,13.1892,59400.0
2006-04-07 09:35:00,17.05,17.12,17.04,17.1,15300.0,13.2124,13.2667,13.2047,13.2512,15300.0
2006-04-07 09:40:00,17.1,17.17,17.1,17.17,74400.0,13.2512,13.3054,13.2512,13.3054,74400.0
2006-04-07 09:45:00,17.18,17.18,17.11,17.14,32100.0,13.3132,13.3132,13.2589,13.2822,32100.0
2006-04-07 09:50:00,17.13,17.17,17.12,17.15,46200.0,13.2744,13.3054,13.2667,13.2899,46200.0
2006-04-07 09:55:00,17.16,17.17,17.11,17.15,25800.0,13.2977,13.3054,13.2589,13.2899,25800.0
2006-04-07 10:00:00,17.14,17.14,17.11,17.13,30600.0,13.2822,13.2822,13.2589,13.2744,30600.0
2006-04-07 10:05:00,17.14,17.15,17.12,17.12,56100.0,13.2822,13.2899,13.2667,13.2667,56100.0
2006-04-07 10:10:00,17.12,17.12,17.11,17.12,53700.0,13.2667,13.2667,13.2589,13.2667,53700.0
2006-04-07 10:15:00,17.12,17.12,17.1,17.12,31200.0,13.2667,13.2667,13.2512,13.2667,31200.0
2006-04-07 10:20:00,17.11,17.11,17.04,17.05,61200.0,13.2589,13.2589,13.2047,13.2124,61200.0
2006-04-07 10:25:00,17.05,17.1,17.05,17.08,28500.0,13.2124,13.2512,13.2124,13.2357,28500.0
2006-04-07 10:30:00,17.08,17.09,17.03,17.07,40500.0,13.2357,13.2434,13.1969,13.2279,40500.0
2006-04-07 10:35:00,17.06,17.08,17.06,17.07,60300.0,13.2202,13.2357,13.2202,13.2279,60300.0
2006-04-07 10:40:00,17.07,17.07,17.04,17.07,27000.0,13.2279,13.2279,13.2047,13.2279,27000.0
2006-04-07 10:45:00,17.07,17.08,17.05,17.07,54000.0,13.2279,13.2357,13.2124,13.2279,54000.0
2006-04-07 10:50:00,17.07,17.07,17.04,17.04,75900.0,13.2279,13.2279,13.2047,13.2047,75900.0
2006-04-07 10:55:00,17.04,17.07,17.03,17.07,84900.0,13.2047,13.2279,13.1969,13.2279,84900.0
2006-04-07 11:00:00,17.07,17.07,17.06,17.06,46200.0,13.2279,13.2279,13.2202,13.2202,46200.0
2006-04-07 11:05:00,17.07,17.07,17.06,17.07,70800.0,13.2279,13.2279,13.2202,13.2279,70800.0
2006-04-07 11:10:00,17.07,17.08,17.07,17.07,45900.0,13.2279,13.2357,13.2279,13.2279,45900.0
2006-04-07 11:15:00,17.08,17.08,17.07,17.08,33000.0,13.2357,13.2357,13.2279,13.2357,33000.0
2006-04-07 11:20:00,17.08,17.08,17.03,17.04,24900.0,13.2357,13.2357,13.1969,13.2047,24900.0
2006-04-07 11:25:00,17.05,17.05,17.0,17.01,18300.0,13.2124,13.2124,13.1737,13.1814,18300.0
2006-04-07 11:30:00,17.01,17.01,16.98,17.0,65700.0,13.1814,13.1814,13.1582,13.1737,65700.0
2006-04-07 11:35:00,17.0,17.02,16.98,17.02,66600.0,13.1737,13.1892,13.1582,13.1892,66600.0
2006-04-07 11:40:00,17.01,17.01,16.99,17.0,27600.0,13.1814,13.1814,13.1659,13.1737,27600.0
2006-04-07 11:45:00,17.0,17.0,16.95,16.95,32100.0,13.1737,13.1737,13.1349,13.1349,32100.0
2006-04-07 11:50:00,16.97,17.02,16.97,17.02,33600.0,13.1504,13.1892,13.1504,13.1892,33600.0
2006-04-07 11:55:00,17.02,17.02,17.0,17.01,92700.0,13.1892,13.1892,13.1737,13.1814,92700.0
2006-04-07 12:00:00,17.02,17.02,16.98,16.98,22200.0,13.1892,13.1892,13.1582,13.1582,22200.0
2006-04-07 12:05:00,16.99,16.99,16.97,16.97,24300.0,13.1659,13.1659,13.1504,13.1504,24300.0
2006-04-07 12:10:00,16.97,16.97,16.93,16.96,30300.0,13.1504,13.1504,13.1194,13.1427,30300.0
2006-04-07 12:15:00,16.95,16.97,16.95,16.97,25500.0,13.1349,13.1504,13.1349,13.1504,25500.0
2006-04-07 12:20:00,16.97,16.99,16.97,16.98,23700.0,13.1504,13.1659,13.1504,13.1582,23700.0
2006-04-07 12:25:00,16.99,16.99,16.96,16.98,93900.0,13.1659,13.1659,13.1427,13.1582,93900.0
2006-04-07 12:30:00,16.98,17.0,16.98,16.98,32400.0,13.1582,13.1737,13.1582,13.1582,32400.0
2006-04-07 12:35:00,16.97,16.97,16.93,16.93,34200.0,13.1504,13.1504,13.1194,13.1194,34200.0
2006-04-07 12:40:00,16.93,16.94,16.92,16.93,36600.0,13.1194,13.1272,13.1117,13.1194,36600.0
2006-04-07 12:45:00,16.93,16.95,16.93,16.95,24900.0,13.1194,13.1349,13.1194,13.1349,24900.0
2006-04-07 12:50:00,16.94,16.95,16.94,16.94,29700.0,13.1272,13.1349,13.1272,13.1272,29700.0
2006-04-07 12:55:00,16.95,16.95,16.89,16.89,16500.0,13.1349,13.1349,13.0884,13.0884,16500.0
2006-04-07 13:00:00,16.9,16.91,16.88,16.89,21900.0,13.0962,13.1039,13.0807,13.0884,21900.0
2006-04-07 13:05:00,16.88,16.95,16.88,16.95,38700.0,13.0807,13.1349,13.0807,13.1349,38700.0
2006-04-07 13:10:00,16.95,16.97,16.94,16.96,33900.0,13.1349,13.1504,13.1272,13.1427,33900.0
2006-04-07 13:15:00,16.96,16.97,16.96,16.96,39600.0,13.1427,13.1504,13.1427,13.1427,39600.0
2006-04-07 13:20:00,16.96,16.97,16.95,16.95,44700.0,13.1427,13.1504,13.1349,13.1349,44700.0
2006-04-07 13:25:00,16.95,16.96,16.94,16.96,34200.0,13.1349,13.1427,13.1272,13.1427,34200.0
2006-04-07 13:30:00,16.95,16.96,16.95,16.95,47700.0,13.1349,13.1427,13.1349,13.1349,47700.0
2006-04-07 13:35:00,16.95,16.95,16.92,16.93,40500.0,13.1349,13.1349,13.1117,13.1194,40500.0
2006-04-07 13:40:00,16.92,16.92,16.86,16.87,39300.0,13.1117,13.1117,13.0652,13.0729,39300.0
2006-04-07 13:45:00,16.87,16.92,16.85,16.92,80700.0,13.0729,13.1117,13.0574,13.1117,80700.0
2006-04-07 13:50:00,16.92,16.94,16.91,16.94,20700.0,13.1117,13.1272,13.1039,13.1272,20700.0
2006-04-07 13:55:00,16.94,16.94,16.9,16.92,36600.0,13.1272,13.1272,13.0962,13.1117,36600.0
2006-04-07 14:00:00,16.92,16.92,16.89,16.92,33000.0,13.1117,13.1117,13.0884,13.1117,33000.0
2006-04-07 14:05:00,16.92,16.92,16.9,16.91,42600.0,13.1117,13.1117,13.0962,13.1039,42600.0
2006-04-07 14:10:00,16.91,16.96,16.91,16.96,24900.0,13.1039,13.1427,13.1039,13.1427,24900.0
2006-04-07 14:15:00,16.95,16.96,16.93,16.94,20700.0,13.1349,13.1427,13.1194,13.1272,20700.0
2006-04-07 14:20:00,16.94,16.95,16.9,16.9,27900.0,13.1272,13.1349,13.0962,13.0962,27900.0
2006-04-07 14:25:00,16.9,16.91,16.89,16.9,51300.0,13.0962,13.1039,13.0884,13.0962,51300.0
2006-04-07 14:30:00,16.9,16.91,16.88,16.89,78000.0,13.0962,13.1039,13.0807,13.0884,78000.0
2006-04-07 14:35:00,16.89,16.9,16.88,16.9,39900.0,13.0884,13.0962,13.0807,13.0962,39900.0
2006-04-07 14:40:00,16.9,16.93,16.89,16.9,81600.0,13.0962,13.1194,13.0884,13.0962,81600.0
2006-04-07 14:45:00,16.9,16.91,16.9,16.91,23100.0,13.0962,13.1039,13.0962,13.1039,23100.0
2006-04-07 14:50:00,16.91,16.91,16.89,16.89,39900.0,13.1039,13.1039,13.0884,13.0884,39900.0
2006-04-07 14:55:00,16.89,16.93,16.89,16.93,25800.0,13.0884,13.1194,13.0884,13.1194,25800.0
2006-04-07 15:00:00,16.93,16.93,16.89,16.9,20400.0,13.1194,13.1194,13.0884,13.0962,20400.0
2006-04-07 15:05:00,16.91,16.92,16.9,16.91,57300.0,13.1039,13.1117,13.0962,13.1039,57300.0
2006-04-07 15:10:00,16.9,16.92,16.89,16.9,32700.0,13.0962,13.1117,13.0884,13.0962,32700.0
2006-04-07 15:15:00,16.9,16.91,16.88,16.9,28200.0,13.0962,13.1039,13.0807,13.0962,28200.0
2006-04-07 15:20:00,16.91,16.91,16.88,16.9,29400.0,13.1039,13.1039,13.0807,13.0962,29400.0
2006-04-07 15:25:00,16.9,16.91,16.89,16.89,62700.0,13.0962,13.1039,13.0884,13.0884,62700.0
2006-04-07 15:30:00,16.9,16.91,16.88,16.91,51300.0,13.0962,13.1039,13.0807,13.1039,51300.0
2006-04-07 15:35:00,16.91,16.92,16.9,16.9,69000.0,13.1039,13.1117,13.0962,13.0962,69000.0
2006-04-07 15:40:00,16.89,16.91,16.88,16.9,54300.0,13.0884,13.1039,13.0807,13.0962,54300.0
2006-04-07 15:45:00,16.9,16.91,16.88,16.88,44700.0,13.0962,13.1039,13.0807,13.0807,44700.0
2006-04-07 15:50:00,16.89,16.9,16.88,16.9,61500.0,13.0884,13.0962,13.0807,13.0962,61500.0
2006-04-07 15:55:00,16.89,16.89,16.86,16.87,110100.0,13.0884,13.0884,13.0652,13.0729,110100.0
2006-04-10 09:30:00,16.87,16.93,16.87,16.93,24000.0,13.0729,13.1194,13.0729,13.1194,24000.0
2006-04-10 09:35:00,16.9,16.92,16.8,16.83,20700.0,13.0962,13.1117,13.0187,13.0419,20700.0
2006-04-10 09:40:00,16.82,16.9,16.82,16.9,24000.0,13.0342,13.0962,13.0342,13.0962,24000.0
2006-04-10 09:45:00,16.88,16.89,16.82,16.89,27600.0,13.0807,13.0884,13.0342,13.0884,27600.0
2006-04-10 09:50:00,16.89,16.95,16.89,16.9,26100.0,13.0884,13.1349,13.0884,13.0962,26100.0
2006-04-10 09:55:00,16.89,16.92,16.89,16.9,9600.0,13.0884,13.1117,13.0884,13.0962,9600.0
2006-04-10 10:00:00,16.92,16.96,16.88,16.96,15300.0,13.1117,13.1427,13.0807,13.1427,15300.0
2006-04-10 10:05:00,16.97,17.0,16.96,16.99,23700.0,13.1504,13.1737,13.1427,13.1659,23700.0
2006-04-10 10:10:00,16.98,17.02,16.97,17.02,27600.0,13.1582,13.1892,13.1504,13.1892,27600.0
2006-04-10 10:15:00,17.03,17.03,16.94,16.94,38100.0,13.1969,13.1969,13.1272,13.1272,38100.0
2006-04-10 10:20:00,16.95,16.95,16.92,16.92,11100.0,13.1349,13.1349,13.1117,13.1117,11100.0
2006-04-10 10:25:00,16.92,16.92,16.87,16.87,20400.0,13.1117,13.1117,13.0729,13.0729,20400.0
2006-04-10 10:30:00,16.86,16.86,16.84,16.84,10800.0,13.0652,13.0652,13.0497,13.0497,10800.0
2006-04-10 10:35:00,16.84,16.92,16.82,16.92,21600.0,13.0497,13.1117,13.0342,13.1117,21600.0
2006-04-10 10:40:00,16.93,16.95,16.93,16.93,27900.0,13.1194,13.1349,13.1194,13.1194,27900.0
2006-04-10 10:45:00,16.94,16.94,16.89,16.9,22200.0,13.1272,13.1272,13.0884,13.0962,22200.0
2006-04-10 10:50:00,16.92,16.92,16.9,16.9,13200.0,13.1117,13.1117,13.0962,13.0962,13200.0
2006-04-10 10:55:00,16.9,16.9,16.89,16.9,6900.0,13.0962,13.0962,13.0884,13.0962,6900.0
2006-04-10 11:00:00,16.9,16.92,16.9,16.92,15600.0,13.0962,13.1117,13.0962,13.1117,15600.0
2006-04-10 11:05:00,16.92,16.95,16.91,16.93,25200.0,13.1117,13.1349,13.1039,13.1194,25200.0
2006-04-10 11:10:00,16.94,16.98,16.94,16.98,30300.0,13.1272,13.1582,13.1272,13.1582,30300.0
2006-04-10 11:15:00,16.99,17.04,16.99,17.04,48600.0,13.1659,13.2047,13.1659,13.2047,48600.0
2006-04-10 11:20:00,17.04,17.05,17.0,17.01,58800.0,13.2047,13.2124,13.1737,13.1814,58800.0
2006-04-10 11:25:00,17.01,17.01,16.97,17.01,29400.0,13.1814,13.1814,13.1504,13.1814,29400.0
2006-04-10 11:30:00,17.01,17.04,17.0,17.0,28800.0,13.1814,13.2047,13.1737,13.1737,28800.0
2006-04-10 11:35:00,17.02,17.02,16.98,16.98,21000.0,13.1892,13.1892,13.1582,13.1582,21000.0
2006-04-10 11:40:00,16.97,17.05,16.97,17.04,29400.0,13.1504,13.2124,13.1504,13.2047,29400.0
2006-04-10 11:45:00,17.04,17.07,17.03,17.07,25500.0,13.2047,13.2279,13.1969,13.2279,25500.0
2006-04-10 11:50:00,17.07,17.07,17.03,17.03,22500.0,13.2279,13.2279,13.1969,13.1969,22500.0
2006-04-10 11:55:00,17.02,17.06,17.02,17.06,20100.0,13.1892,13.2202,13.1892,13.2202,20100.0
2006-04-10 12:00:00,17.06,17.09,17.03,17.03,45000.0,13.2202,13.2434,13.1969,13.1969,45000.0
2006-04-10 12:05:00,17.04,17.04,17.0,17.0,15600.0,13.2047,13.2047,13.1737,13.1737,15600.0
2006-04-10 12:10:00,17.01,17.03,17.0,17.03,14700.0,13.1814,13.1969,13.1737,13.1969,14700.0
2006-04-10 12:15:00,17.02,17.03,17.02,17.02,5400.0,13.1892,13.1969,13.1892,13.1892,5400.0
2006-04-10 12:20:00,17.02,17.02,17.01,17.02,11100.0,13.1892,13.1892,13.1814,13.1892,11100.0
2006-04-10 12:25:00,17.01,17.02,17.0,17.02,14700.0,13.1814,13.1892,13.1737,13.1892,14700.0
2006-04-10 12:30:00,17.02,17.03,17.0,17.02,32100.0,13.1892,13.1969,13.1737,13.1892,32100.0
2006-04-10 12:35:00,17.03,17.05,17.03,17.05,16800.0,13.1969,13.2124,13.1969,13.2124,16800.0
2006-04-10 12:40:00,17.04,17.07,17.04,17.05,24600.0,13.2047,13.2279,13.2047,13.2124,24600.0
2006-04-10 12:45:00,17.05,17.05,17.05,17.05,7200.0,13.2124,13.2124,13.2124,13.2124,7200.0
2006-04-10 12:50:00,17.05,17.06,17.05,17.06,5400.0,13.2124,13.2202,13.2124,13.2202,5400.0
2006-04-10 12:55:00,17.05,17.05,17.03,17.03,13200.0,13.2124,13.2124,13.1969,13.1969,13200.0
2006-04-10 13:00:00,17.04,17.04,17.02,17.02,13500.0,13.2047,13.2047,13.1892,13.1892,13500.0
2006-04-10 13:05:00,17.02,17.03,17.02,17.03,13500.0,13.1892,13.1969,13.1892,13.1969,13500.0
2006-04-10 13:10:00,17.03,17.03,17.0,17.0,23700.0,13.1969,13.1969,13.1737,13.1737,23700.0
2006-04-10 13:15:00,16.98,17.0,16.98,17.0,10800.0,13.1582,13.1737,13.1582,13.1737,10800.0
2006-04-10 13:20:00,16.99,17.01,16.98,17.01,25500.0,13.1659,13.1814,13.1582,13.1814,25500.0
2006-04-10 13:25:00,17.01,17.04,17.01,17.04,20400.0,13.1814,13.2047,13.1814,13.2047,20400.0
2006-04-10 13:30:00,17.04,17.05,17.01,17.01,23400.0,13.2047,13.2124,13.1814,13.1814,23400.0
2006-04-10 13:35:00,17.01,17.02,17.0,17.01,11100.0,13.1814,13.1892,13.1737,13.1814,11100.0
2006-04-10 13:40:00,17.0,17.01,16.96,16.96,14400.0,13.1737,13.1814,13.1427,13.1427,14400.0
2006-04-10 13:45:00,16.95,16.96,16.92,16.92,18000.0,13.1349,13.1427,13.1117,13.1117,18000.0
2006-04-10 13:50:00,16.92,16.92,16.88,16.9,14400.0,13.1117,13.1117,13.0807,13.0962,14400.0
2006-04-10 13:55:00,16.9,16.91,16.9,16.9,6900.0,13.0962,13.1039,13.0962,13.0962,6900.0
2006-04-10 14:00:00,16.9,16.91,16.89,16.91,9300.0,13.0962,13.1039,13.0884,13.1039,9300.0
2006-04-10 14:05:00,16.92,16.95,16.92,16.93,22500.0,13.1117,13.1349,13.1117,13.1194,22500.0
2006-04-10 14:10:00,16.92,16.93,16.9,16.91,19200.0,13.1117,13.1194,13.0962,13.1039,19200.0
2006-04-10 14:15:00,16.9,16.91,16.89,16.91,13200.0,13.0962,13.1039,13.0884,13.1039,13200.0
2006-04-10 14:20:00,16.91,16.93,16.88,16.91,24300.0,13.1039,13.1194,13.0807,13.1039,24300.0
2006-04-10 14:25:00,16.91,16.91,16.88,16.88,18600.0,13.1039,13.1039,13.0807,13.0807,18600.0
2006-04-10 14:30:00,16.89,16.9,16.88,16.9,18300.0,13.0884,13.0962,13.0807,13.0962,18300.0
2006-04-10 14:35:00,16.89,16.9,16.84,16.85,22800.0,13.0884,13.0962,13.0497,13.0574,22800.0
2006-04-10 14:40:00,16.85,16.9,16.84,16.88,12300.0,13.0574,13.0962,13.0497,13.0807,12300.0
2006-04-10 14:45:00,16.89,16.91,16.86,16.86,27600.0,13.0884,13.1039,13.0652,13.0652,27600.0
2006-04-10 14:50:00,16.86,16.86,16.82,16.84,30300.0,13.0652,13.0652,13.0342,13.0497,30300.0
2006-04-10 14:55:00,16.83,16.86,16.82,16.86,11400.0,13.0419,13.0652,13.0342,13.0652,11400.0
2006-04-10 15:00:00,16.85,16.91,16.85,16.91,183300.0,13.0574,13.1039,13.0574,13.1039,183300.0
2006-04-10 15:05:00,16.92,16.92,16.91,16.92,23400.0,13.1117,13.1117,13.1039,13.1117,23400.0
2006-04-10 15:10:00,16.92,16.94,16.92,16.94,20400.0,13.1117,13.1272,13.1117,13.1272,20400.0
2006-04-10 15:15:00,16.93,16.94,16.93,16.94,10200.0,13.1194,13.1272,13.1194,13.1272,10200.0
2006-04-10 15:20:00,16.94,16.95,16.94,16.94,21900.0,13.1272,13.1349,13.1272,13.1272,21900.0
2006-04-10 15:25:00,16.94,16.95,16.94,16.95,24600.0,13.1272,13.1349,13.1272,13.1349,24600.0
2006-04-10 15:30:00,16.94,16.97,16.94,16.97,42600.0,13.1272,13.1504,13.1272,13.1504,42600.0
2006-04-10 15:35:00,16.98,16.99,16.97,16.99,46500.0,13.1582,13.1659,13.1504,13.1659,46500.0
2006-04-10 15:40:00,16.99,16.99,16.98,16.98,21000.0,13.1659,13.1659,13.1582,13.1582,21000.0
2006-04-10 15:45:00,16.97,16.97,16.91,16.93,30000.0,13.1504,13.1504,13.1039,13.1194,30000.0
2006-04-10 15:50:00,16.93,16.98,16.92,16.96,30600.0,13.1194,13.1582,13.1117,13.1427,30600.0
2006-04-10 15:55:00,16.96,16.98,16.96,16.96,36000.0,13.1427,13.1582,13.1427,13.1427,36000.0
2006-04-11 09:30:00,16.93,16.99,16.91,16.97,28200.0,13.1194,13.1659,13.1039,13.1504,28200.0
2006-04-11 09:35:00,16.94,17.07,16.91,17.0,28800.0,13.1272,13.2279,13.1039,13.1737,28800.0
2006-04-11 09:40:00,17.0,17.04,16.95,16.95,36300.0,13.1737,13.2047,13.1349,13.1349,36300.0
2006-04-11 09:45:00,16.95,16.97,16.87,16.89,33000.0,13.1349,13.1504,13.0729,13.0884,33000.0
2006-04-11 09:50:00,16.87,16.89,16.81,16.82,23100.0,13.0729,13.0884,13.0264,13.0342,23100.0
2006-04-11 09:55:00,16.82,16.82,16.8,16.8,23400.0,13.0342,13.0342,13.0187,13.0187,23400.0
2006-04-11 10:00:00,16.8,16.82,16.77,16.82,38100.0,13.0187,13.0342,12.9954,13.0342,38100.0
2006-04-11 10:05:00,16.82,16.91,16.8,16.89,31800.0,13.0342,13.1039,13.0187,13.0884,31800.0
2006-04-11 10:10:00,16.91,16.93,16.88,16.88,9900.0,13.1039,13.1194,13.0807,13.0807,9900.0
2006-04-11 10:15:00,16.88,17.0,16.84,16.87,117600.0,13.0807,13.1737,13.0497,13.0729,117600.0
2006-04-11 10:20:00,16.89,16.89,16.73,16.83,38100.0,13.0884,13.0884,12.9644,13.0419,38100.0
2006-04-11 10:25:00,16.83,16.85,16.81,16.81,19200.0,13.0419,13.0574,13.0264,13.0264,19200.0
2006-04-11 10:30:00,16.81,16.83,16.76,16.83,32700.0,13.0264,13.0419,12.9877,13.0419,32700.0
2006-04-11 10:35:00,16.83,16.87,16.83,16.87,28200.0,13.0419,13.0729,13.0419,13.0729,28200.0
2006-04-11 10:40:00,16.87,16.88,16.82,16.82,25200.0,13.0729,13.0807,13.0342,13.0342,25200.0
2006-04-11 10:45:00,16.8,16.8,16.76,16.77,18900.0,13.0187,13.0187,12.9877,12.9954,18900.0
2006-04-11 10:50:00,16.78,16.78,16.74,16.74,19500.0,13.0032,13.0032,12.9722,12.9722,19500.0
2006-04-11 10:55:00,16.74,16.75,16.73,16.74,20400.0,12.9722,12.9799,12.9644,12.9722,20400.0
2006-04-11 11:00:00,16.73,16.75,16.71,16.75,34800.0,12.9644,12.9799,12.9489,12.9799,34800.0
2006-04-11 11:05:00,16.75,16.79,16.75,16.76,19800.0,12.9799,13.0109,12.9799,12.9877,19800.0
2006-04-11 11:10:00,16.77,16.8,16.77,16.79,9600.0,12.9954,13.0187,12.9954,13.0109,9600.0
2006-04-11 11:15:00,16.79,16.81,16.78,16.8,19200.0,13.0109,13.0264,13.0032,13.0187,19200.0
2006-04-11 11:20:00,16.81,16.85,16.81,16.85,12600.0,13.0264,13.0574,13.0264,13.0574,12600.0
2006-04-11 11:25:00,16.85,16.85,16.84,16.84,7800.0,13.0574,13.0574,13.0497,13.0497,7800.0
2006-04-11 11:30:00,16.84,16.84,16.82,16.83,21900.0,13.0497,13.0497,13.0342,13.0419,21900.0
2006-04-11 11:35:00,16.84,16.86,16.84,16.84,11400.0,13.0497,13.0652,13.0497,13.0497,11400.0
2006-04-11 11:40:00,16.84,16.86,16.84,16.86,14700.0,13.0497,13.0652,13.0497,13.0652,14700.0
2006-04-11 11:45:00,16.86,16.86,16.84,16.85,13800.0,13.0652,13.0652,13.0497,13.0574,13800.0
2006-04-11 11:50:00,16.85,16.86,16.85,16.86,41700.0,13.0574,13.0652,13.0574,13.0652,41700.0
2006-04-11 11:55:00,16.85,16.86,16.84,16.84,36300.0,13.0574,13.0652,13.0497,13.0497,36300.0
2006-04-11 12:00:00,16.85,16.85,16.84,16.84,10800.0,13.0574,13.0574,13.0497,13.0497,10800.0
2006-04-11 12:05:00,16.84,16.84,16.83,16.83,12900.0,13.0497,13.0497,13.0419,13.0419,12900.0
2006-04-11 12:10:00,16.84,16.89,16.84,16.88,39600.0,13.0497,13.0884,13.0497,13.0807,39600.0
2006-04-11 12:15:00,16.89,16.89,16.86,16.86,22200.0,13.0884,13.0884,13.0652,13.0652,22200.0
2006-04-11 12:20:00,16.87,16.87,16.83,16.84,33000.0,13.0729,13.0729,13.0419,13.0497,33000.0
2006-04-11 12:25:00,16.83,16.83,16.82,16.82,16800.0,13.0419,13.0419,13.0342,13.0342,16800.0
2006-04-11 12:30:00,16.81,16.81,16.79,16.81,20400.0,13.0264,13.0264,13.0109,13.0264,20400.0
2006-04-11 12:35:00,16.81,16.81,16.8,16.8,17100.0,13.0264,13.0264,13.0187,13.0187,17100.0
2006-04-11 12:40:00,16.79,16.79,16.74,16.74,30000.0,13.0109,13.0109,12.9722,12.9722,30000.0
2006-04-11 12:45:00,16.74,16.77,16.74,16.77,49200.0,12.9722,12.9954,12.9722,12.9954,49200.0
2006-04-11 12:50:00,16.78,16.78,16.78,16.78,7200.0,13.0032,13.0032,13.0032,13.0032,7200.0
2006-04-11 12:55:00,16.79,16.79,16.76,16.77,36600.0,13.0109,13.0109,12.9877,12.9954,36600.0
2006-04-11 13:00:00,16.75,16.8,16.75,16.8,20700.0,12.9799,13.0187,12.9799,13.0187,20700.0
2006-04-11 13:05:00,16.8,16.83,16.8,16.82,17100.0,13.0187,13.0419,13.0187,13.0342,17100.0
2006-04-11 13:10:00,16.81,16.82,16.77,16.77,17100.0,13.0264,13.0342,12.9954,12.9954,17100.0
2006-04-11 13:15:00,16.77,16.8,16.77,16.78,16200.0,12.9954,13.0187,12.9954,13.0032,16200.0
2006-04-11 13:20:00,16.77,16.82,16.77,16.8,21300.0,12.9954,13.0342,12.9954,13.0187,21300.0
2006-04-11 13:25:00,16.82,16.82,16.76,16.76,17700.0,13.0342,13.0342,12.9877,12.9877,17700.0
2006-04-11 13:30:00,16.74,16.75,16.71,16.73,32700.0,12.9722,12.9799,12.9489,12.9644,32700.0
2006-04-11 13:35:00,16.75,16.75,16.69,16.72,21300.0,12.9799,12.9799,12.9334,12.9567,21300.0
2006-04-11 13:40:00,16.7,16.75,16.7,16.74,9900.0,12.9412,12.9799,12.9412,12.9722,9900.0
2006-04-11 13:45:00,16.74,16.75,16.71,16.71,12600.0,12.9722,12.9799,12.9489,12.9489,12600.0
2006-04-11 13:50:00,16.71,16.71,16.71,16.71,9000.0,12.9489,12.9489,12.9489,12.9489,9000.0
2006-04-11 13:55:00,16.71,16.71,16.68,16.69,22800.0,12.9489,12.9489,12.9257,12.9334,22800.0
2006-04-11 14:00:00,16.69,16.71,16.69,16.71,22200.0,12.9334,12.9489,12.9334,12.9489,22200.0
2006-04-11 14:05:00,16.71,16.73,16.71,16.73,10200.0,12.9489,12.9644,12.9489,12.9644,10200.0
2006-04-11 14:10:00,16.72,16.73,16.69,16.71,26100.0,12.9567,12.9644,12.9334,12.9489,26100.0
2006-04-11 14:15:00,16.69,16.74,16.69,16.74,31500.0,12.9334,12.9722,12.9334,12.9722,31500.0
2006-04-11 14:20:00,16.75,16.75,16.7,16.71,18900.0,12.9799,12.9799,12.9412,12.9489,18900.0
2006-04-11 14:25:00,16.7,16.73,16.69,16.73,9000.0,12.9412,12.9644,12.9334,12.9644,9000.0
2006-04-11 14:30:00,16.73,16.76,16.73,16.76,11700.0,12.9644,12.9877,12.9644,12.9877,11700.0
2006-04-11 14:35:00,16.76,16.78,16.74,16.75,10500.0,12.9877,13.0032,12.9722,12.9799,10500.0
2006-04-11 14:40:00,16.75,16.79,16.75,16.77,18900.0,12.9799,13.0109,12.9799,12.9954,18900.0
2006-04-11 14:45:00,16.75,16.75,16.71,16.72,18000.0,12.9799,12.9799,12.9489,12.9567,18000.0
2006-04-11 14:50:00,16.72,16.77,16.71,16.75,26400.0,12.9567,12.9954,12.9489,12.9799,26400.0
2006-04-11 14:55:00,16.76,16.78,16.75,16.76,13800.0,12.9877,13.0032,12.9799,12.9877,13800.0
2006-04-11 15:00:00,16.76,16.76,16.73,16.76,18300.0,12.9877,12.9877,12.9644,12.9877,18300.0
2006-04-11 15:05:00,16.74,16.74,16.72,16.73,15000.0,12.9722,12.9722,12.9567,12.9644,15000.0
2006-04-11 15:10:00,16.73,16.74,16.72,16.74,14700.0,12.9644,12.9722,12.9567,12.9722,14700.0
2006-04-11 15:15:00,16.74,16.75,16.7,16.7,21300.0,12.9722,12.9799,12.9412,12.9412,21300.0
2006-04-11 15:20:00,16.71,16.71,16.66,16.66,47400.0,12.9489,12.9489,12.9102,12.9102,47400.0
2006-04-11 15:25:00,16.66,16.68,16.66,16.68,18900.0,12.9102,12.9257,12.9102,12.9257,18900.0
2006-04-11 15:30:00,16.67,16.68,16.67,16.68,18600.0,12.9179,12.9257,12.9179,12.9257,18600.0
2006-04-11 15:35:00,16.68,16.68,16.65,16.66,21600.0,12.9257,12.9257,12.9025,12.9102,21600.0
2006-04-11 15:40:00,16.66,16.67,16.66,16.67,27600.0,12.9102,12.9179,12.9102,12.9179,27600.0
2006-04-11 15:45:00,16.67,16.69,16.66,16.69,54000.0,12.9179,12.9334,12.9102,12.9334,54000.0
2006-04-11 15:50:00,16.69,16.71,16.68,16.7,41700.0,12.9334,12.9489,12.9257,12.9412,41700.0
2006-04-11 15:55:00,16.7,16.72,16.7,16.71,37500.0,12.9412,12.9567,12.9412,12.9489,37500.0
2006-04-12 09:30:00,16.63,16.63,16.59,16.59,43800.0,12.887,12.887,12.856,12.856,43800.0
2006-04-12 09:35:00,16.58,16.62,16.55,16.62,63900.0,12.8482,12.8792,12.825,12.8792,63900.0
2006-04-12 09:40:00,16.62,16.66,16.62,16.64,48000.0,12.8792,12.9102,12.8792,12.8947,48000.0
2006-04-12 09:45:00,16.64,16.64,16.6,16.64,36300.0,12.8947,12.8947,12.8637,12.8947,36300.0
2006-04-12 09:50:00,16.64,16.64,16.63,16.64,23100.0,12.8947,12.8947,12.887,12.8947,23100.0
2006-04-12 09:55:00,16.63,16.7,16.63,16.7,36900.0,12.887,12.9412,12.887,12.9412,36900.0
2006-04-12 10:00:00,16.71,16.74,16.69,16.74,14400.0,12.9489,12.9722,12.9334,12.9722,14400.0
2006-04-12 10:05:00,16.74,16.79,16.74,16.77,21900.0,12.9722,13.0109,12.9722,12.9954,21900.0
2006-04-12 10:10:00,16.76,16.82,16.76,16.8,35100.0,12.9877,13.0342,12.9877,13.0187,35100.0
2006-04-12 10:15:00,16.8,16.81,16.74,16.74,19800.0,13.0187,13.0264,12.9722,12.9722,19800.0
2006-04-12 10:20:00,16.74,16.74,16.68,16.7,31800.0,12.9722,12.9722,12.9257,12.9412,31800.0
2006-04-12 10:25:00,16.7,16.74,16.7,16.72,18300.0,12.9412,12.9722,12.9412,12.9567,18300.0
2006-04-12 10:30:00,16.72,16.72,16.7,16.71,36900.0,12.9567,12.9567,12.9412,12.9489,36900.0
2006-04-12 10:35:00,16.71,16.73,16.7,16.72,25200.0,12.9489,12.9644,12.9412,12.9567,25200.0
2006-04-12 10:40:00,16.74,16.79,16.74,16.78,11100.0,12.9722,13.0109,12.9722,13.0032,11100.0
2006-04-12 10:45:00,16.79,16.79,16.69,16.69,30300.0,13.0109,13.0109,12.9334,12.9334,30300.0
2006-04-12 10:50:00,16.69,16.69,16.68,16.69,12000.0,12.9334,12.9334,12.9257,12.9334,12000.0
2006-04-12 10:55:00,16.71,16.72,16.69,16.72,12300.0,12.9489,12.9567,12.9334,12.9567,12300.0
2006-04-12 11:00:00,16.73,16.74,16.72,16.74,20100.0,12.9644,12.9722,12.9567,12.9722,20100.0
2006-04-12 11:05:00,16.74,16.75,16.74,16.75,9900.0,12.9722,12.9799,12.9722,12.9799,9900.0
2006-04-12 11:10:00,16.76,16.79,16.76,16.78,17100.0,12.9877,13.0109,12.9877,13.0032,17100.0
2006-04-12 11:15:00,16.77,16.79,16.77,16.79,5700.0,12.9954,13.0109,12.9954,13.0109,5700.0
2006-04-12 11:20:00,16.78,16.81,16.78,16.79,22200.0,13.0032,13.0264,13.0032,13.0109,22200.0
2006-04-12 11:25:00,16.79,16.8,16.79,16.8,10200.0,13.0109,13.0187,13.0109,13.0187,10200.0
2006-04-12 11:30:00,16.79,16.79,16.76,16.79,48000.0,13.0109,13.0109,12.9877,13.0109,48000.0
2006-04-12 11:35:00,16.79,16.79,16.68,16.68,62100.0,13.0109,13.0109,12.9257,12.9257,62100.0
2006-04-12 11:40:00,16.68,16.74,16.68,16.73,32700.0,12.9257,12.9722,12.9257,12.9644,32700.0
2006-04-12 11:45:00,16.73,16.74,16.73,16.74,18300.0,12.9644,12.9722,12.9644,12.9722,18300.0
2006-04-12 11:50:00,16.74,16.76,16.74,16.75,25800.0,12.9722,12.9877,12.9722,12.9799,25800.0
2006-04-12 11:55:00,16.73,16.73,16.7,16.72,42000.0,12.9644,12.9644,12.9412,12.9567,42000.0
2006-04-12 12:00:00,16.72,16.73,16.69,16.71,20100.0,12.9567,12.9644,12.9334,12.9489,20100.0
2006-04-12 12:05:00,16.72,16.73,16.71,16.71,24300.0,12.9567,12.9644,12.9489,12.9489,24300.0
2006-04-12 12:10:00,16.71,16.72,16.7,16.72,15900.0,12.9489,12.9567,12.9412,12.9567,15900.0
2006-04-12 12:15:00,16.72,16.74,16.72,16.74,8100.0,12.9567,12.9722,12.9567,12.9722,8100.0
2006-04-12 12:20:00,16.74,16.75,16.73,16.75,15600.0,12.9722,12.9799,12.9644,12.9799,15600.0
2006-04-12 12:25:00,16.75,16.76,16.7,16.7,27000.0,12.9799,12.9877,12.9412,12.9412,27000.0
2006-04-12 12:30:00,16.7,16.75,16.7,16.75,18900.0,12.9412,12.9799,12.9412,12.9799,18900.0
2006-04-12 12:35:00,16.75,16.79,16.75,16.79,11400.0,12.9799,13.0109,12.9799,13.0109,11400.0
2006-04-12 12:40:00,16.78,16.78,16.73,16.73,30300.0,13.0032,13.0032,12.9644,12.9644,30300.0
2006-04-12 12:45:00,16.71,16.72,16.71,16.71,13800.0,12.9489,12.9567,12.9489,12.9489,13800.0
2006-04-12 12:50:00,16.71,16.74,16.71,16.74,120000.0,12.9489,12.9722,12.9489,12.9722,120000.0
2006-04-12 12:55:00,16.73,16.75,16.71,16.73,21300.0,12.9644,12.9799,12.9489,12.9644,21300.0
2006-04-12 13:00:00,16.74,16.76,16.73,16.73,41700.0,12.9722,12.9877,12.9644,12.9644,41700.0
2006-04-12 13:05:00,16.73,16.79,16.73,16.79,98100.0,12.9644,13.0109,12.9644,13.0109,98100.0
2006-04-12 13:10:00,16.79,16.79,16.75,16.77,11700.0,13.0109,13.0109,12.9799,12.9954,11700.0
2006-04-12 13:15:00,16.77,16.77,16.75,16.76,5100.0,12.9954,12.9954,12.9799,12.9877,5100.0
2006-04-12 13:20:00,16.75,16.79,16.75,16.79,32400.0,12.9799,13.0109,12.9799,13.0109,32400.0
2006-04-12 13:25:00,16.79,16.81,16.78,16.78,42900.0,13.0109,13.0264,13.0032,13.0032,42900.0
2006-04-12 13:30:00,16.78,16.81,16.77,16.81,23700.0,13.0032,13.0264,12.9954,13.0264,23700.0
2006-04-12 13:35:00,16.8,16.81,16.78,16.8,34800.0,13.0187,13.0264,13.0032,13.0187,34800.0
2006-04-12 13:40:00,16.8,16.83,16.79,16.82,47400.0,13.0187,13.0419,13.0109,13.0342,47400.0
2006-04-12 13:45:00,16.83,16.83,16.8,16.8,12900.0,13.0419,13.0419,13.0187,13.0187,12900.0
2006-04-12 13:50:00,16.8,16.8,16.78,16.79,7500.0,13.0187,13.0187,13.0032,13.0109,7500.0
2006-04-12 13:55:00,16.78,16.82,16.78,16.81,46200.0,13.0032,13.0342,13.0032,13.0264,46200.0
2006-04-12 14:00:00,16.81,16.82,16.8,16.8,22200.0,13.0264,13.0342,13.0187,13.0187,22200.0
2006-04-12 14:05:00,16.8,16.81,16.79,16.8,15600.0,13.0187,13.0264,13.0109,13.0187,15600.0
2006-04-12 14:10:00,16.81,16.81,16.8,16.8,17100.0,13.0264,13.0264,13.0187,13.0187,17100.0
2006-04-12 14:15:00,16.8,16.82,16.8,16.81,55500.0,13.0187,13.0342,13.0187,13.0264,55500.0
2006-04-12 14:20:00,16.81,16.82,16.8,16.81,24900.0,13.0264,13.0342,13.0187,13.0264,24900.0
2006-04-12 14:25:00,16.82,16.82,16.81,16.82,81900.0,13.0342,13.0342,13.0264,13.0342,81900.0
2006-04-12 14:30:00,16.81,16.82,16.79,16.82,24900.0,13.0264,13.0342,13.0109,13.0342,24900.0
2006-04-12 14:35:00,16.8,16.82,16.8,16.81,20100.0,13.0187,13.0342,13.0187,13.0264,20100.0
2006-04-12 14:40:00,16.82,16.82,16.78,16.81,106500.0,13.0342,13.0342,13.0032,13.0264,106500.0
2006-04-12 14:45:00,16.81,16.82,16.81,16.82,65700.0,13.0264,13.0342,13.0264,13.0342,65700.0
2006-04-12 14:50:00,16.81,16.82,16.8,16.81,87300.0,13.0264,13.0342,13.0187,13.0264,87300.0
2006-04-12 14:55:00,16.82,16.82,16.81,16.81,42300.0,13.0342,13.0342,13.0264,13.0264,42300.0
2006-04-12 15:00:00,16.81,16.88,16.81,16.87,78000.0,13.0264,13.0807,13.0264,13.0729,78000.0
2006-04-12 15:05:00,16.87,16.88,16.84,16.88,26100.0,13.0729,13.0807,13.0497,13.0807,26100.0
2006-04-12 15:10:00,16.89,16.89,16.86,16.87,22200.0,13.0884,13.0884,13.0652,13.0729,22200.0
2006-04-12 15:15:00,16.87,16.87,16.82,16.84,32100.0,13.0729,13.0729,13.0342,13.0497,32100.0
2006-04-12 15:20:00,16.84,16.86,16.82,16.82,13200.0,13.0497,13.0652,13.0342,13.0342,13200.0
2006-04-12 15:25:00,16.82,16.85,16.8,16.84,23700.0,13.0342,13.0574,13.0187,13.0497,23700.0
2006-04-12 15:30:00,16.84,16.88,16.84,16.87,20400.0,13.0497,13.0807,13.0497,13.0729,20400.0
2006-04-12 15:35:00,16.88,16.93,16.87,16.91,64500.0,13.0807,13.1194,13.0729,13.1039,64500.0
2006-04-12 15:40:00,16.92,16.93,16.88,16.9,54000.0,13.1117,13.1194,13.0807,13.0962,54000.0
2006-04-12 15:45:00,16.9,16.91,16.9,16.91,45000.0,13.0962,13.1039,13.0962,13.1039,45000.0
2006-04-12 15:50:00,16.91,16.93,16.91,16.93,78900.0,13.1039,13.1194,13.1039,13.1194,78900.0
2006-04-12 15:55:00,16.92,16.93,16.9,16.92,60900.0,13.1117,13.1194,13.0962,13.1117,60900.0
2006-04-13 09:35:00,16.92,16.92,16.83,16.83,32400.0,13.1117,13.1117,13.0419,13.0419,32400.0
2006-04-13 09:40:00,16.82,16.82,16.62,16.7,60900.0,13.0342,13.0342,12.8792,12.9412,60900.0
2006-04-13 09:45:00,16.7,16.76,16.69,16.75,81000.0,12.9412,12.9877,12.9334,12.9799,81000.0
2006-04-13 09:50:00,16.75,16.79,16.75,16.78,17100.0,12.9799,13.0109,12.9799,13.0032,17100.0
2006-04-13 09:55:00,16.77,16.78,16.73,16.73,17400.0,12.9954,13.0032,12.9644,12.9644,17400.0
2006-04-13 10:00:00,16.73,16.76,16.71,16.76,24000.0,12.9644,12.9877,12.9489,12.9877,24000.0
2006-04-13 10:05:00,16.76,16.78,16.75,16.76,18600.0,12.9877,13.0032,12.9799,12.9877,18600.0
2006-04-13 10:10:00,16.76,16.78,16.76,16.77,17700.0,12.9877,13.0032,12.9877,12.9954,17700.0
2006-04-13 10:15:00,16.77,16.78,16.73,16.74,33300.0,12.9954,13.0032,12.9644,12.9722,33300.0
2006-04-13 10:20:00,16.74,16.75,16.72,16.75,20100.0,12.9722,12.9799,12.9567,12.9799,20100.0
2006-04-13 10:25:00,16.75,16.8,16.75,16.8,35400.0,12.9799,13.0187,12.9799,13.0187,35400.0
2006-04-13 10:30:00,16.79,16.83,16.78,16.8,30900.0,13.0109,13.0419,13.0032,13.0187,30900.0
2006-04-13 10:35:00,16.8,16.82,16.79,16.8,26700.0,13.0187,13.0342,13.0109,13.0187,26700.0
2006-04-13 10:40:00,16.8,16.81,16.8,16.8,11100.0,13.0187,13.0264,13.0187,13.0187,11100.0
2006-04-13 10:45:00,16.8,16.83,16.8,16.83,30000.0,13.0187,13.0419,13.0187,13.0419,30000.0
2006-04-13 10:50:00,16.83,16.84,16.81,16.82,10500.0,13.0419,13.0497,13.0264,13.0342,10500.0
2006-04-13 10:55:00,16.83,16.86,16.83,16.85,18000.0,13.0419,13.0652,13.0419,13.0574,18000.0
2006-04-13 11:00:00,16.85,16.86,16.84,16.85,12000.0,13.0574,13.0652,13.0497,13.0574,12000.0
2006-04-13 11:05:00,16.84,16.84,16.82,16.82,13200.0,13.0497,13.0497,13.0342,13.0342,13200.0
2006-04-13 11:10:00,16.83,16.87,16.81,16.81,28500.0,13.0419,13.0729,13.0264,13.0264,28500.0
2006-04-13 11:15:00,16.81,16.82,16.77,16.79,33000.0,13.0264,13.0342,12.9954,13.0109,33000.0
2006-04-13 11:20:00,16.78,16.81,16.78,16.81,9000.0,13.0032,13.0264,13.0032,13.0264,9000.0
2006-04-13 11:25:00,16.8,16.8,16.78,16.78,8100.0,13.0187,13.0187,13.0032,13.0032,8100.0
2006-04-13 11:30:00,16.78,16.78,16.73,16.74,21900.0,13.0032,13.0032,12.9644,12.9722,21900.0
2006-04-13 11:35:00,16.75,16.77,16.75,16.76,10500.0,12.9799,12.9954,12.9799,12.9877,10500.0
2006-04-13 11:40:00,16.76,16.77,16.74,16.76,30900.0,12.9877,12.9954,12.9722,12.9877,30900.0
2006-04-13 11:45:00,16.76,16.77,16.76,16.76,1500.0,12.9877,12.9954,12.9877,12.9877,1500.0
2006-04-13 11:50:00,16.76,16.78,16.76,16.78,3600.0,12.9877,13.0032,12.9877,13.0032,3600.0
2006-04-13 11:55:00,16.76,16.82,16.76,16.82,6600.0,12.9877,13.0342,12.9877,13.0342,6600.0
2006-04-13 12:00:00,16.82,16.83,16.81,16.81,33900.0,13.0342,13.0419,13.0264,13.0264,33900.0
2006-04-13 12:05:00,16.81,16.85,16.8,16.84,28500.0,13.0264,13.0574,13.0187,13.0497,28500.0
2006-04-13 12:10:00,16.85,16.88,16.82,16.82,16200.0,13.0574,13.0807,13.0342,13.0342,16200.0
2006-04-13 12:15:00,16.81,16.81,16.76,16.77,34500.0,13.0264,13.0264,12.9877,12.9954,34500.0
2006-04-13 12:20:00,16.77,16.79,16.75,16.77,20100.0,12.9954,13.0109,12.9799,12.9954,20100.0
2006-04-13 12:25:00,16.77,16.77,16.76,16.76,8100.0,12.9954,12.9954,12.9877,12.9877,8100.0
2006-04-13 12:30:00,16.77,16.79,16.76,16.79,18900.0,12.9954,13.0109,12.9877,13.0109,18900.0
2006-04-13 12:35:00,16.79,16.8,16.78,16.8,4200.0,13.0109,13.0187,13.0032,13.0187,4200.0
2006-04-13 12:40:00,16.79,16.8,16.78,16.79,7200.0,13.0109,13.0187,13.0032,13.0109,7200.0
2006-04-13 12:45:00,16.78,16.79,16.77,16.79,5400.0,13.0032,13.0109,12.9954,13.0109,5400.0
2006-04-13 12:50:00,16.79,16.79,16.77,16.77,22500.0,13.0109,13.0109,12.9954,12.9954,22500.0
2006-04-13 12:55:00,16.77,16.78,16.76,16.76,5100.0,12.9954,13.0032,12.9877,12.9877,5100.0
2006-04-13 13:00:00,16.76,16.78,16.75,16.78,31500.0,12.9877,13.0032,12.9799,13.0032,31500.0
2006-04-13 13:05:00,16.78,16.79,16.77,16.79,17100.0,13.0032,13.0109,12.9954,13.0109,17100.0
2006-04-13 13:10:00,16.79,16.79,16.75,16.76,20100.0,13.0109,13.0109,12.9799,12.9877,20100.0
2006-04-13 13:15:00,16.76,16.78,16.76,16.78,6600.0,12.9877,13.0032,12.9877,13.0032,6600.0
2006-04-13 13:20:00,16.78,16.79,16.77,16.77,6600.0,13.0032,13.0109,12.9954,12.9954,6600.0
2006-04-13 13:25:00,16.77,16.78,16.77,16.77,9600.0,12.9954,13.0032,12.9954,12.9954,9600.0
2006-04-13 13:30:00,16.78,16.8,16.78,16.8,3600.0,13.0032,13.0187,13.0032,13.0187,3600.0
2006-04-13 13:35:00,16.79,16.79,16.78,16.78,8700.0,13.0109,13.0109,13.0032,13.0032,8700.0
2006-04-13 13:40:00,16.78,16.78,16.77,16.78,11400.0,13.0032,13.0032,12.9954,13.0032,11400.0
2006-04-13 13:45:00,16.78,16.78,16.78,16.78,5700.0,13.0032,13.0032,13.0032,13.0032,5700.0
2006-04-13 13:50:00,16.79,16.82,16.79,16.8,28500.0,13.0109,13.0342,13.0109,13.0187,28500.0
2006-04-13 13:55:00,16.81,16.81,16.78,16.78,10200.0,13.0264,13.0264,13.0032,13.0032,10200.0
2006-04-13 14:00:00,16.79,16.79,16.78,16.79,19800.0,13.0109,13.0109,13.0032,13.0109,19800.0
2006-04-13 14:05:00,16.79,16.79,16.77,16.77,17700.0,13.0109,13.0109,12.9954,12.9954,17700.0
2006-04-13 14:10:00,16.77,16.81,16.77,16.79,14400.0,12.9954,13.0264,12.9954,13.0109,14400.0
2006-04-13 14:15:00,16.8,16.81,16.79,16.79,15300.0,13.0187,13.0264,13.0109,13.0109,15300.0
2006-04-13 14:20:00,16.79,16.82,16.79,16.8,20400.0,13.0109,13.0342,13.0109,13.0187,20400.0
2006-04-13 14:25:00,16.79,16.81,16.79,16.8,8400.0,13.0109,13.0264,13.0109,13.0187,8400.0
2006-04-13 14:30:00,16.81,16.81,16.76,16.77,17400.0,13.0264,13.0264,12.9877,12.9954,17400.0
2006-04-13 14:35:00,16.77,16.77,16.77,16.77,6300.0,12.9954,12.9954,12.9954,12.9954,6300.0
2006-04-13 14:40:00,16.77,16.78,16.77,16.77,5400.0,12.9954,13.0032,12.9954,12.9954,5400.0
2006-04-13 14:45:00,16.75,16.77,16.75,16.77,4500.0,12.9799,12.9954,12.9799,12.9954,4500.0
2006-04-13 14:50:00,16.77,16.77,16.74,16.74,14100.0,12.9954,12.9954,12.9722,12.9722,14100.0
2006-04-13 14:55:00,16.74,16.76,16.74,16.76,10200.0,12.9722,12.9877,12.9722,12.9877,10200.0
2006-04-13 15:00:00,16.75,16.79,16.75,16.78,15000.0,12.9799,13.0109,12.9799,13.0032,15000.0
2006-04-13 15:05:00,16.78,16.78,16.76,16.77,13200.0,13.0032,13.0032,12.9877,12.9954,13200.0
2006-04-13 15:10:00,16.77,16.77,16.76,16.77,6900.0,12.9954,12.9954,12.9877,12.9954,6900.0
2006-04-13 15:15:00,16.78,16.78,16.77,16.78,16800.0,13.0032,13.0032,12.9954,13.0032,16800.0
2006-04-13 15:20:00,16.78,16.8,16.77,16.8,18600.0,13.0032,13.0187,12.9954,13.0187,18600.0
2006-04-13 15:25:00,16.8,16.8,16.77,16.77,12300.0,13.0187,13.0187,12.9954,12.9954,12300.0
2006-04-13 15:30:00,16.77,16.79,16.77,16.79,12900.0,12.9954,13.0109,12.9954,13.0109,12900.0
2006-04-13 15:35:00,16.79,16.79,16.76,16.76,21000.0,13.0109,13.0109,12.9877,12.9877,21000.0
2006-04-13 15:40:00,16.77,16.78,16.76,16.78,15600.0,12.9954,13.0032,12.9877,13.0032,15600.0
2006-04-13 15:45:00,16.78,16.79,16.76,16.79,16800.0,13.0032,13.0109,12.9877,13.0109,16800.0
2006-04-13 15:50:00,16.79,16.79,16.77,16.78,14700.0,13.0109,13.0109,12.9954,13.0032,14700.0
2006-04-13 15:55:00,16.78,16.78,16.76,16.76,31800.0,13.0032,13.0032,12.9877,12.9877,31800.0
2006-04-17 09:30:00,16.74,16.74,16.6,16.61,68400.0,12.9722,12.9722,12.8637,12.8715,68400.0
2006-04-17 09:35:00,16.63,16.72,16.62,16.72,29100.0,12.887,12.9567,12.8792,12.9567,29100.0
2006-04-17 09:40:00,16.73,16.82,16.73,16.82,13500.0,12.9644,13.0342,12.9644,13.0342,13500.0
2006-04-17 09:45:00,16.8,16.83,16.8,16.8,48600.0,13.0187,13.0419,13.0187,13.0187,48600.0
2006-04-17 09:50:00,16.8,16.81,16.79,16.79,6300.0,13.0187,13.0264,13.0109,13.0109,6300.0
2006-04-17 09:55:00,16.79,16.83,16.78,16.83,23400.0,13.0109,13.0419,13.0032,13.0419,23400.0
2006-04-17 10:00:00,16.83,16.85,16.82,16.82,14700.0,13.0419,13.0574,13.0342,13.0342,14700.0
2006-04-17 10:05:00,16.82,16.86,16.82,16.84,14100.0,13.0342,13.0652,13.0342,13.0497,14100.0
2006-04-17 10:10:00,16.85,16.87,16.84,16.87,9000.0,13.0574,13.0729,13.0497,13.0729,9000.0
2006-04-17 10:15:00,16.87,16.87,16.85,16.87,5400.0,13.0729,13.0729,13.0574,13.0729,5400.0
2006-04-17 10:20:00,16.88,16.91,16.88,16.89,13500.0,13.0807,13.1039,13.0807,13.0884,13500.0
2006-04-17 10:25:00,16.9,16.96,16.9,16.95,29400.0,13.0962,13.1427,13.0962,13.1349,29400.0
2006-04-17 10:30:00,16.95,16.96,16.94,16.94,21000.0,13.1349,13.1427,13.1272,13.1272,21000.0
2006-04-17 10:35:00,16.94,16.94,16.87,16.88,27300.0,13.1272,13.1272,13.0729,13.0807,27300.0
2006-04-17 10:40:00,16.88,16.89,16.82,16.82,32100.0,13.0807,13.0884,13.0342,13.0342,32100.0
2006-04-17 10:45:00,16.81,16.82,16.81,16.82,11700.0,13.0264,13.0342,13.0264,13.0342,11700.0
2006-04-17 10:50:00,16.81,16.84,16.81,16.84,7500.0,13.0264,13.0497,13.0264,13.0497,7500.0
2006-04-17 10:55:00,16.84,16.85,16.8,16.8,18300.0,13.0497,13.0574,13.0187,13.0187,18300.0
2006-04-17 11:00:00,16.8,16.8,16.78,16.78,8700.0,13.0187,13.0187,13.0032,13.0032,8700.0
2006-04-17 11:05:00,16.79,16.81,16.78,16.81,10800.0,13.0109,13.0264,13.0032,13.0264,10800.0
2006-04-17 11:10:00,16.82,16.84,16.79,16.79,23400.0,13.0342,13.0497,13.0109,13.0109,23400.0
2006-04-17 11:15:00,16.79,16.83,16.79,16.83,23700.0,13.0109,13.0419,13.0109,13.0419,23700.0
2006-04-17 11:20:00,16.83,16.85,16.82,16.85,23400.0,13.0419,13.0574,13.0342,13.0574,23400.0
2006-04-17 11:25:00,16.84,16.84,16.81,16.81,11400.0,13.0497,13.0497,13.0264,13.0264,11400.0
2006-04-17 11:30:00,16.81,16.82,16.81,16.81,14700.0,13.0264,13.0342,13.0264,13.0264,14700.0
2006-04-17 11:35:00,16.82,16.82,16.81,16.81,8700.0,13.0342,13.0342,13.0264,13.0264,8700.0
2006-04-17 11:40:00,16.81,16.84,16.81,16.82,20100.0,13.0264,13.0497,13.0264,13.0342,20100.0
2006-04-17 11:45:00,16.82,16.83,16.82,16.83,5400.0,13.0342,13.0419,13.0342,13.0419,5400.0
2006-04-17 11:50:00,16.82,16.85,16.82,16.84,21600.0,13.0342,13.0574,13.0342,13.0497,21600.0
2006-04-17 11:55:00,16.83,16.83,16.82,16.83,11100.0,13.0419,13.0419,13.0342,13.0419,11100.0
2006-04-17 12:00:00,16.84,16.87,16.83,16.84,34200.0,13.0497,13.0729,13.0419,13.0497,34200.0
2006-04-17 12:05:00,16.84,16.87,16.84,16.87,36900.0,13.0497,13.0729,13.0497,13.0729,36900.0
2006-04-17 12:10:00,16.86,16.88,16.86,16.87,6300.0,13.0652,13.0807,13.0652,13.0729,6300.0
2006-04-17 12:15:00,16.88,16.89,16.86,16.87,12000.0,13.0807,13.0884,13.0652,13.0729,12000.0
2006-04-17 12:20:00,16.87,16.87,16.83,16.85,7800.0,13.0729,13.0729,13.0419,13.0574,7800.0
2006-04-17 12:25:00,16.86,16.88,16.86,16.86,10200.0,13.0652,13.0807,13.0652,13.0652,10200.0
2006-04-17 12:30:00,16.87,16.87,16.83,16.83,20700.0,13.0729,13.0729,13.0419,13.0419,20700.0
2006-04-17 12:35:00,16.83,16.84,16.82,16.84,6600.0,13.0419,13.0497,13.0342,13.0497,6600.0
2006-04-17 12:40:00,16.83,16.86,16.82,16.84,16200.0,13.0419,13.0652,13.0342,13.0497,16200.0
2006-04-17 12:45:00,16.85,16.85,16.82,16.83,36300.0,13.0574,13.0574,13.0342,13.0419,36300.0
2006-04-17 12:50:00,16.82,16.84,16.82,16.84,23700.0,13.0342,13.0497,13.0342,13.0497,23700.0
2006-04-17 12:55:00,16.84,16.85,16.84,16.84,5100.0,13.0497,13.0574,13.0497,13.0497,5100.0
2006-04-17 13:00:00,16.84,16.84,16.82,16.82,28800.0,13.0497,13.0497,13.0342,13.0342,28800.0
2006-04-17 13:05:00,16.82,16.86,16.82,16.86,25500.0,13.0342,13.0652,13.0342,13.0652,25500.0
2006-04-17 13:10:00,16.86,16.9,16.86,16.87,27000.0,13.0652,13.0962,13.0652,13.0729,27000.0
2006-04-17 13:15:00,16.86,16.89,16.86,16.87,21600.0,13.0652,13.0884,13.0652,13.0729,21600.0
2006-04-17 13:20:00,16.88,16.92,16.85,16.91,32100.0,13.0807,13.1117,13.0574,13.1039,32100.0
2006-04-17 13:25:00,16.91,16.92,16.9,16.9,24900.0,13.1039,13.1117,13.0962,13.0962,24900.0
2006-04-17 13:30:00,16.9,16.93,16.9,16.92,20400.0,13.0962,13.1194,13.0962,13.1117,20400.0
2006-04-17 13:35:00,16.93,16.95,16.9,16.91,33000.0,13.1194,13.1349,13.0962,13.1039,33000.0
2006-04-17 13:40:00,16.91,16.94,16.91,16.94,18000.0,13.1039,13.1272,13.1039,13.1272,18000.0
2006-04-17 13:45:00,16.93,16.94,16.9,16.93,43200.0,13.1194,13.1272,13.0962,13.1194,43200.0
2006-04-17 13:50:00,16.92,16.92,16.85,16.86,15000.0,13.1117,13.1117,13.0574,13.0652,15000.0
2006-04-17 13:55:00,16.86,16.9,16.86,16.88,26100.0,13.0652,13.0962,13.0652,13.0807,26100.0
2006-04-17 14:00:00,16.88,16.91,16.87,16.87,46200.0,13.0807,13.1039,13.0729,13.0729,46200.0
2006-04-17 14:05:00,16.87,16.89,16.86,16.88,45000.0,13.0729,13.0884,13.0652,13.0807,45000.0
2006-04-17 14:10:00,16.88,16.89,16.85,16.88,26100.0,13.0807,13.0884,13.0574,13.0807,26100.0
2006-04-17 14:15:00,16.88,16.88,16.85,16.86,15300.0,13.0807,13.0807,13.0574,13.0652,15300.0
2006-04-17 14:20:00,16.88,16.89,16.87,16.89,27900.0,13.0807,13.0884,13.0729,13.0884,27900.0
2006-04-17 14:25:00,16.88,16.9,16.87,16.9,21900.0,13.0807,13.0962,13.0729,13.0962,21900.0
2006-04-17 14:30:00,16.9,16.93,16.9,16.92,38100.0,13.0962,13.1194,13.0962,13.1117,38100.0
2006-04-17 14:35:00,16.91,16.94,16.91,16.92,38400.0,13.1039,13.1272,13.1039,13.1117,38400.0
2006-04-17 14:40:00,16.91,16.93,16.9,16.91,33000.0,13.1039,13.1194,13.0962,13.1039,33000.0
2006-04-17 14:45:00,16.91,16.94,16.9,16.93,26700.0,13.1039,13.1272,13.0962,13.1194,26700.0
2006-04-17 14:50:00,16.92,16.92,16.88,16.9,18900.0,13.1117,13.1117,13.0807,13.0962,18900.0
2006-04-17 14:55:00,16.9,16.91,16.88,16.89,18000.0,13.0962,13.1039,13.0807,13.0884,18000.0
2006-04-17 15:00:00,16.9,16.92,16.89,16.9,18300.0,13.0962,13.1117,13.0884,13.0962,18300.0
2006-04-17 15:05:00,16.9,16.9,16.88,16.88,25500.0,13.0962,13.0962,13.0807,13.0807,25500.0
2006-04-17 15:10:00,16.89,16.91,16.89,16.89,14700.0,13.0884,13.1039,13.0884,13.0884,14700.0
2006-04-17 15:15:00,16.89,16.91,16.87,16.88,27900.0,13.0884,13.1039,13.0729,13.0807,27900.0
2006-04-17 15:20:00,16.87,16.89,16.87,16.88,39000.0,13.0729,13.0884,13.0729,13.0807,39000.0
2006-04-17 15:25:00,16.88,16.89,16.87,16.88,19800.0,13.0807,13.0884,13.0729,13.0807,19800.0
2006-04-17 15:30:00,16.89,16.9,16.86,16.89,18300.0,13.0884,13.0962,13.0652,13.0884,18300.0
2006-04-17 15:35:00,16.9,16.91,16.89,16.89,27300.0,13.0962,13.1039,13.0884,13.0884,27300.0
2006-04-17 15:40:00,16.89,16.89,16.84,16.85,18300.0,13.0884,13.0884,13.0497,13.0574,18300.0
2006-04-17 15:45:00,16.85,16.89,16.85,16.88,19800.0,13.0574,13.0884,13.0574,13.0807,19800.0
2006-04-17 15:50:00,16.89,16.9,16.88,16.89,16500.0,13.0884,13.0962,13.0807,13.0884,16500.0
2006-04-17 15:55:00,16.88,16.89,16.88,16.88,24300.0,13.0807,13.0884,13.0807,13.0807,24300.0
2006-04-18 09:30:00,16.86,16.94,16.86,16.94,22500.0,13.0652,13.1272,13.0652,13.1272,22500.0
2006-04-18 09:35:00,16.96,17.0,16.95,16.96,54600.0,13.1427,13.1737,13.1349,13.1427,54600.0
2006-04-18 09:40:00,16.96,16.99,16.94,16.95,41100.0,13.1427,13.1659,13.1272,13.1349,41100.0
2006-04-18 09:45:00,16.97,16.99,16.97,16.98,25200.0,13.1504,13.1659,13.1504,13.1582,25200.0
2006-04-18 09:50:00,16.99,16.99,16.99,16.99,42600.0,13.1659,13.1659,13.1659,13.1659,42600.0
2006-04-18 09:55:00,16.99,17.08,16.99,17.08,110400.0,13.1659,13.2357,13.1659,13.2357,110400.0
2006-04-18 10:00:00,17.08,17.17,17.06,17.15,98100.0,13.2357,13.3054,13.2202,13.2899,98100.0
2006-04-18 10:05:00,17.15,17.21,17.15,17.16,47100.0,13.2899,13.3364,13.2899,13.2977,47100.0
2006-04-18 10:10:00,17.16,17.28,17.16,17.27,36000.0,13.2977,13.3907,13.2977,13.3829,36000.0
2006-04-18 10:15:00,17.27,17.32,17.26,17.31,51000.0,13.3829,13.4216,13.3752,13.4139,51000.0
2006-04-18 10:20:00,17.32,17.32,17.24,17.24,55500.0,13.4216,13.4216,13.3597,13.3597,55500.0
2006-04-18 10:25:00,17.23,17.24,17.21,17.23,34200.0,13.3519,13.3597,13.3364,13.3519,34200.0
2006-04-18 10:30:00,17.23,17.25,17.22,17.23,68700.0,13.3519,13.3674,13.3442,13.3519,68700.0
2006-04-18 10:35:00,17.22,17.23,17.16,17.19,38100.0,13.3442,13.3519,13.2977,13.3209,38100.0
2006-04-18 10:40:00,17.19,17.24,17.19,17.21,38400.0,13.3209,13.3597,13.3209,13.3364,38400.0
2006-04-18 10:45:00,17.21,17.21,17.19,17.21,29400.0,13.3364,13.3364,13.3209,13.3364,29400.0
2006-04-18 10:50:00,17.2,17.22,17.19,17.21,42000.0,13.3287,13.3442,13.3209,13.3364,42000.0
2006-04-18 10:55:00,17.21,17.22,17.19,17.21,16800.0,13.3364,13.3442,13.3209,13.3364,16800.0
2006-04-18 11:00:00,17.22,17.25,17.22,17.25,34500.0,13.3442,13.3674,13.3442,13.3674,34500.0
2006-04-18 11:05:00,17.25,17.25,17.22,17.25,33600.0,13.3674,13.3674,13.3442,13.3674,33600.0
2006-04-18 11:10:00,17.26,17.27,17.25,17.25,31500.0,13.3752,13.3829,13.3674,13.3674,31500.0
2006-04-18 11:15:00,17.26,17.31,17.26,17.29,44400.0,13.3752,13.4139,13.3752,13.3984,44400.0
2006-04-18 11:20:00,17.29,17.32,17.28,17.29,25800.0,13.3984,13.4216,13.3907,13.3984,25800.0
2006-04-18 11:25:00,17.3,17.34,17.29,17.34,38700.0,13.4061,13.4371,13.3984,13.4371,38700.0
2006-04-18 11:30:00,17.34,17.37,17.33,17.36,42000.0,13.4371,13.4604,13.4294,13.4526,42000.0
2006-04-18 11:35:00,17.36,17.36,17.3,17.32,36900.0,13.4526,13.4526,13.4061,13.4216,36900.0
2006-04-18 11:40:00,17.32,17.36,17.32,17.36,19200.0,13.4216,13.4526,13.4216,13.4526,19200.0
2006-04-18 11:45:00,17.35,17.39,17.34,17.38,22500.0,13.4449,13.4759,13.4371,13.4681,22500.0
2006-04-18 11:50:00,17.37,17.38,17.35,17.37,38400.0,13.4604,13.4681,13.4449,13.4604,38400.0
2006-04-18 11:55:00,17.38,17.41,17.37,17.4,81600.0,13.4681,13.4914,13.4604,13.4836,81600.0
2006-04-18 12:00:00,17.4,17.42,17.4,17.42,25800.0,13.4836,13.4991,13.4836,13.4991,25800.0
2006-04-18 12:05:00,17.41,17.43,17.33,17.35,42900.0,13.4914,13.5069,13.4294,13.4449,42900.0
2006-04-18 12:10:00,17.35,17.38,17.33,17.37,24300.0,13.4449,13.4681,13.4294,13.4604,24300.0
2006-04-18 12:15:00,17.39,17.43,17.38,17.43,71100.0,13.4759,13.5069,13.4681,13.5069,71100.0
2006-04-18 12:20:00,17.42,17.45,17.42,17.44,54000.0,13.4991,13.5224,13.4991,13.5146,54000.0
2006-04-18 12:25:00,17.44,17.45,17.39,17.39,33900.0,13.5146,13.5224,13.4759,13.4759,33900.0
2006-04-18 12:30:00,17.38,17.44,17.38,17.42,23400.0,13.4681,13.5146,13.4681,13.4991,23400.0
2006-04-18 12:35:00,17.42,17.42,17.37,17.39,24900.0,13.4991,13.4991,13.4604,13.4759,24900.0
2006-04-18 12:40:00,17.4,17.42,17.37,17.37,28800.0,13.4836,13.4991,13.4604,13.4604,28800.0
2006-04-18 12:45:00,17.37,17.4,17.37,17.39,11400.0,13.4604,13.4836,13.4604,13.4759,11400.0
2006-04-18 12:50:00,17.4,17.4,17.35,17.35,26400.0,13.4836,13.4836,13.4449,13.4449,26400.0
2006-04-18 12:55:00,17.35,17.43,17.35,17.43,36900.0,13.4449,13.5069,13.4449,13.5069,36900.0
2006-04-18 13:00:00,17.43,17.45,17.43,17.44,81600.0,13.5069,13.5224,13.5069,13.5146,81600.0
2006-04-18 13:05:00,17.45,17.45,17.39,17.41,39000.0,13.5224,13.5224,13.4759,13.4914,39000.0
2006-04-18 13:10:00,17.4,17.43,17.4,17.42,20700.0,13.4836,13.5069,13.4836,13.4991,20700.0
2006-04-18 13:15:00,17.42,17.43,17.42,17.43,12300.0,13.4991,13.5069,13.4991,13.5069,12300.0
2006-04-18 13:20:00,17.43,17.44,17.37,17.4,22500.0,13.5069,13.5146,13.4604,13.4836,22500.0
2006-04-18 13:25:00,17.38,17.43,17.38,17.42,19200.0,13.4681,13.5069,13.4681,13.4991,19200.0
2006-04-18 13:30:00,17.42,17.42,17.38,17.39,26100.0,13.4991,13.4991,13.4681,13.4759,26100.0
2006-04-18 13:35:00,17.4,17.42,17.39,17.41,24600.0,13.4836,13.4991,13.4759,13.4914,24600.0
2006-04-18 13:40:00,17.43,17.43,17.36,17.41,27600.0,13.5069,13.5069,13.4526,13.4914,27600.0
2006-04-18 13:45:00,17.41,17.42,17.4,17.41,19200.0,13.4914,13.4991,13.4836,13.4914,19200.0
2006-04-18 13:50:00,17.41,17.41,17.37,17.4,23100.0,13.4914,13.4914,13.4604,13.4836,23100.0
2006-04-18 13:55:00,17.4,17.41,17.39,17.39,19800.0,13.4836,13.4914,13.4759,13.4759,19800.0
2006-04-18 14:00:00,17.39,17.43,17.38,17.43,58200.0,13.4759,13.5069,13.4681,13.5069,58200.0
2006-04-18 14:05:00,17.43,17.43,17.36,17.4,95700.0,13.5069,13.5069,13.4526,13.4836,95700.0
2006-04-18 14:10:00,17.4,17.41,17.34,17.34,41100.0,13.4836,13.4914,13.4371,13.4371,41100.0
2006-04-18 14:15:00,17.34,17.39,17.33,17.38,33000.0,13.4371,13.4759,13.4294,13.4681,33000.0
2006-04-18 14:20:00,17.4,17.42,17.38,17.42,44100.0,13.4836,13.4991,13.4681,13.4991,44100.0
2006-04-18 14:25:00,17.42,17.43,17.39,17.43,57300.0,13.4991,13.5069,13.4759,13.5069,57300.0
2006-04-18 14:30:00,17.41,17.45,17.41,17.41,56700.0,13.4914,13.5224,13.4914,13.4914,56700.0
2006-04-18 14:35:00,17.42,17.43,17.4,17.41,36300.0,13.4991,13.5069,13.4836,13.4914,36300.0
2006-04-18 14:40:00,17.42,17.43,17.42,17.43,16500.0,13.4991,13.5069,13.4991,13.5069,16500.0
2006-04-18 14:45:00,17.42,17.43,17.42,17.43,36300.0,13.4991,13.5069,13.4991,13.5069,36300.0
2006-04-18 14:50:00,17.42,17.45,17.42,17.44,31800.0,13.4991,13.5224,13.4991,13.5146,31800.0
2006-04-18 14:55:00,17.44,17.44,17.38,17.41,33000.0,13.5146,13.5146,13.4681,13.4914,33000.0
2006-04-18 15:00:00,17.41,17.42,17.39,17.39,41100.0,13.4914,13.4991,13.4759,13.4759,41100.0
2006-04-18 15:05:00,17.39,17.4,17.37,17.4,33900.0,13.4759,13.4836,13.4604,13.4836,33900.0
2006-04-18 15:10:00,17.4,17.45,17.4,17.44,55500.0,13.4836,13.5224,13.4836,13.5146,55500.0
2006-04-18 15:15:00,17.44,17.45,17.43,17.45,72900.0,13.5146,13.5224,13.5069,13.5224,72900.0
2006-04-18 15:20:00,17.45,17.47,17.39,17.39,91500.0,13.5224,13.5379,13.4759,13.4759,91500.0
2006-04-18 15:25:00,17.4,17.46,17.38,17.46,42600.0,13.4836,13.5301,13.4681,13.5301,42600.0
2006-04-18 15:30:00,17.46,17.5,17.46,17.49,69900.0,13.5301,13.5611,13.5301,13.5534,69900.0
2006-04-18 15:35:00,17.49,17.5,17.44,17.45,43500.0,13.5534,13.5611,13.5146,13.5224,43500.0
2006-04-18 15:40:00,17.46,17.5,17.46,17.48,55800.0,13.5301,13.5611,13.5301,13.5456,55800.0
2006-04-18 15:45:00,17.47,17.49,17.45,17.47,31200.0,13.5379,13.5534,13.5224,13.5379,31200.0
2006-04-18 15:50:00,17.47,17.57,17.47,17.55,125400.0,13.5379,13.6154,13.5379,13.5999,125400.0
2006-04-18 15:55:00,17.53,17.56,17.5,17.52,84600.0,13.5844,13.6076,13.5611,13.5766,84600.0
2006-04-19 09:30:00,17.43,17.5,17.42,17.49,48600.0,13.5069,13.5611,13.4991,13.5534,48600.0
2006-04-19 09:35:00,17.52,17.6,17.52,17.56,8100.0,13.5766,13.6386,13.5766,13.6076,8100.0
2006-04-19 09:40:00,17.56,17.6,17.56,17.58,22500.0,13.6076,13.6386,13.6076,13.6231,22500.0
2006-04-19 09:45:00,17.57,17.57,17.54,17.55,18900.0,13.6154,13.6154,13.5921,13.5999,18900.0
2006-04-19 09:50:00,17.54,17.58,17.53,17.54,48900.0,13.5921,13.6231,13.5844,13.5921,48900.0
2006-04-19 09:55:00,17.55,17.59,17.52,17.52,44100.0,13.5999,13.6309,13.5766,13.5766,44100.0
2006-04-19 10:00:00,17.5,17.52,17.44,17.46,36300.0,13.5611,13.5766,13.5146,13.5301,36300.0
2006-04-19 10:05:00,17.45,17.51,17.43,17.5,21000.0,13.5224,13.5689,13.5069,13.5611,21000.0
2006-04-19 10:10:00,17.51,17.51,17.39,17.47,41100.0,13.5689,13.5689,13.4759,13.5379,41100.0
2006-04-19 10:15:00,17.47,17.56,17.47,17.56,32100.0,13.5379,13.6076,13.5379,13.6076,32100.0
2006-04-19 10:20:00,17.55,17.55,17.43,17.47,20400.0,13.5999,13.5999,13.5069,13.5379,20400.0
2006-04-19 10:25:00,17.47,17.55,17.47,17.48,18900.0,13.5379,13.5999,13.5379,13.5456,18900.0
2006-04-19 10:30:00,17.47,17.48,17.43,17.44,36900.0,13.5379,13.5456,13.5069,13.5146,36900.0
2006-04-19 10:35:00,17.44,17.45,17.41,17.41,23400.0,13.5146,13.5224,13.4914,13.4914,23400.0
2006-04-19 10:40:00,17.41,17.47,17.41,17.41,50400.0,13.4914,13.5379,13.4914,13.4914,50400.0
2006-04-19 10:45:00,17.41,17.44,17.4,17.43,62400.0,13.4914,13.5146,13.4836,13.5069,62400.0
2006-04-19 10:50:00,17.41,17.45,17.4,17.43,26700.0,13.4914,13.5224,13.4836,13.5069,26700.0
2006-04-19 10:55:00,17.44,17.45,17.42,17.43,16500.0,13.5146,13.5224,13.4991,13.5069,16500.0
2006-04-19 11:00:00,17.43,17.48,17.43,17.48,16200.0,13.5069,13.5456,13.5069,13.5456,16200.0
2006-04-19 11:05:00,17.48,17.54,17.48,17.51,31200.0,13.5456,13.5921,13.5456,13.5689,31200.0
2006-04-19 11:10:00,17.51,17.52,17.46,17.48,30300.0,13.5689,13.5766,13.5301,13.5456,30300.0
2006-04-19 11:15:00,17.46,17.47,17.45,17.45,16200.0,13.5301,13.5379,13.5224,13.5224,16200.0
2006-04-19 11:20:00,17.45,17.53,17.45,17.52,16200.0,13.5224,13.5844,13.5224,13.5766,16200.0
2006-04-19 11:25:00,17.52,17.52,17.46,17.5,33000.0,13.5766,13.5766,13.5301,13.5611,33000.0
2006-04-19 11:30:00,17.5,17.55,17.48,17.54,25500.0,13.5611,13.5999,13.5456,13.5921,25500.0
2006-04-19 11:35:00,17.54,17.57,17.53,17.55,18000.0,13.5921,13.6154,13.5844,13.5999,18000.0
2006-04-19 11:40:00,17.55,17.57,17.55,17.56,16200.0,13.5999,13.6154,13.5999,13.6076,16200.0
2006-04-19 11:45:00,17.55,17.57,17.52,17.56,14700.0,13.5999,13.6154,13.5766,13.6076,14700.0
2006-04-19 11:50:00,17.55,17.57,17.54,17.56,13500.0,13.5999,13.6154,13.5921,13.6076,13500.0
2006-04-19 11:55:00,17.56,17.56,17.53,17.54,18600.0,13.6076,13.6076,13.5844,13.5921,18600.0
2006-04-19 12:00:00,17.54,17.55,17.52,17.52,18900.0,13.5921,13.5999,13.5766,13.5766,18900.0
2006-04-19 12:05:00,17.52,17.53,17.49,17.53,26700.0,13.5766,13.5844,13.5534,13.5844,26700.0
2006-04-19 12:10:00,17.54,17.56,17.54,17.55,15000.0,13.5921,13.6076,13.5921,13.5999,15000.0
2006-04-19 12:15:00,17.56,17.56,17.54,17.54,5700.0,13.6076,13.6076,13.5921,13.5921,5700.0
2006-04-19 12:20:00,17.56,17.58,17.56,17.58,13500.0,13.6076,13.6231,13.6076,13.6231,13500.0
2006-04-19 12:25:00,17.58,17.58,17.56,17.58,11100.0,13.6231,13.6231,13.6076,13.6231,11100.0
2006-04-19 12:30:00,17.57,17.59,17.57,17.59,15300.0,13.6154,13.6309,13.6154,13.6309,15300.0
2006-04-19 12:35:00,17.59,17.63,17.59,17.61,42000.0,13.6309,13.6619,13.6309,13.6464,42000.0
2006-04-19 12:40:00,17.61,17.64,17.61,17.62,27300.0,13.6464,13.6696,13.6464,13.6541,27300.0
2006-04-19 12:45:00,17.62,17.62,17.59,17.6,31500.0,13.6541,13.6541,13.6309,13.6386,31500.0
2006-04-19 12:50:00,17.59,17.6,17.57,17.58,20100.0,13.6309,13.6386,13.6154,13.6231,20100.0
2006-04-19 12:55:00,17.58,17.59,17.57,17.58,10800.0,13.6231,13.6309,13.6154,13.6231,10800.0
2006-04-19 13:00:00,17.58,17.62,17.58,17.58,17700.0,13.6231,13.6541,13.6231,13.6231,17700.0
2006-04-19 13:05:00,17.57,17.57,17.51,17.52,30000.0,13.6154,13.6154,13.5689,13.5766,30000.0
2006-04-19 13:10:00,17.53,17.56,17.53,17.55,29700.0,13.5844,13.6076,13.5844,13.5999,29700.0
2006-04-19 13:15:00,17.56,17.6,17.55,17.58,24600.0,13.6076,13.6386,13.5999,13.6231,24600.0
2006-04-19 13:20:00,17.58,17.61,17.55,17.59,22200.0,13.6231,13.6464,13.5999,13.6309,22200.0
2006-04-19 13:25:00,17.58,17.61,17.57,17.59,11700.0,13.6231,13.6464,13.6154,13.6309,11700.0
2006-04-19 13:30:00,17.6,17.61,17.55,17.56,18900.0,13.6386,13.6464,13.5999,13.6076,18900.0
2006-04-19 13:35:00,17.56,17.57,17.55,17.56,12900.0,13.6076,13.6154,13.5999,13.6076,12900.0
2006-04-19 13:40:00,17.57,17.58,17.55,17.57,13500.0,13.6154,13.6231,13.5999,13.6154,13500.0
2006-04-19 13:45:00,17.56,17.57,17.56,17.57,12000.0,13.6076,13.6154,13.6076,13.6154,12000.0
2006-04-19 13:50:00,17.56,17.59,17.55,17.58,18900.0,13.6076,13.6309,13.5999,13.6231,18900.0
2006-04-19 13:55:00,17.59,17.62,17.59,17.62,7800.0,13.6309,13.6541,13.6309,13.6541,7800.0
2006-04-19 14:00:00,17.62,17.62,17.56,17.56,38100.0,13.6541,13.6541,13.6076,13.6076,38100.0
2006-04-19 14:05:00,17.56,17.59,17.55,17.55,29100.0,13.6076,13.6309,13.5999,13.5999,29100.0
2006-04-19 14:10:00,17.55,17.58,17.55,17.56,36900.0,13.5999,13.6231,13.5999,13.6076,36900.0
2006-04-19 14:15:00,17.56,17.56,17.53,17.54,42300.0,13.6076,13.6076,13.5844,13.5921,42300.0
2006-04-19 14:20:00,17.53,17.56,17.53,17.54,57600.0,13.5844,13.6076,13.5844,13.5921,57600.0
2006-04-19 14:25:00,17.54,17.57,17.54,17.55,48000.0,13.5921,13.6154,13.5921,13.5999,48000.0
2006-04-19 14:30:00,17.55,17.55,17.52,17.54,29100.0,13.5999,13.5999,13.5766,13.5921,29100.0
2006-04-19 14:35:00,17.54,17.54,17.52,17.53,18900.0,13.5921,13.5921,13.5766,13.5844,18900.0
2006-04-19 14:40:00,17.53,17.6,17.53,17.57,42300.0,13.5844,13.6386,13.5844,13.6154,42300.0
2006-04-19 14:45:00,17.58,17.58,17.55,17.57,27000.0,13.6231,13.6231,13.5999,13.6154,27000.0
2006-04-19 14:50:00,17.57,17.58,17.57,17.57,13500.0,13.6154,13.6231,13.6154,13.6154,13500.0
2006-04-19 14:55:00,17.58,17.6,17.57,17.57,35400.0,13.6231,13.6386,13.6154,13.6154,35400.0
2006-04-19 15:00:00,17.57,17.58,17.56,17.56,35100.0,13.6154,13.6231,13.6076,13.6076,35100.0
2006-04-19 15:05:00,17.56,17.58,17.54,17.57,165300.0,13.6076,13.6231,13.5921,13.6154,165300.0
2006-04-19 15:10:00,17.57,17.59,17.56,17.58,48000.0,13.6154,13.6309,13.6076,13.6231,48000.0
2006-04-19 15:15:00,17.59,17.59,17.55,17.57,39000.0,13.6309,13.6309,13.5999,13.6154,39000.0
2006-04-19 15:20:00,17.57,17.6,17.57,17.57,41100.0,13.6154,13.6386,13.6154,13.6154,41100.0
2006-04-19 15:25:00,17.58,17.58,17.57,17.57,18300.0,13.6231,13.6231,13.6154,13.6154,18300.0
2006-04-19 15:30:00,17.57,17.59,17.55,17.55,49200.0,13.6154,13.6309,13.5999,13.5999,49200.0
2006-04-19 15:35:00,17.55,17.57,17.54,17.55,53700.0,13.5999,13.6154,13.5921,13.5999,53700.0
2006-04-19 15:40:00,17.55,17.56,17.5,17.52,45600.0,13.5999,13.6076,13.5611,13.5766,45600.0
2006-04-19 15:45:00,17.51,17.52,17.49,17.52,60300.0,13.5689,13.5766,13.5534,13.5766,60300.0
2006-04-19 15:50:00,17.52,17.57,17.52,17.53,117000.0,13.5766,13.6154,13.5766,13.5844,117000.0
2006-04-19 15:55:00,17.53,17.61,17.53,17.59,118500.0,13.5844,13.6464,13.5844,13.6309,118500.0
2006-04-20 09:30:00,17.66,17.66,17.48,17.48,52500.0,13.6851,13.6851,13.5456,13.5456,52500.0
2006-04-20 09:35:00,17.48,17.58,17.41,17.57,28800.0,13.5456,13.6231,13.4914,13.6154,28800.0
2006-04-20 09:40:00,17.58,17.62,17.47,17.47,12600.0,13.6231,13.6541,13.5379,13.5379,12600.0
2006-04-20 09:45:00,17.49,17.52,17.48,17.51,18900.0,13.5534,13.5766,13.5456,13.5689,18900.0
2006-04-20 09:50:00,17.5,17.58,17.41,17.42,57600.0,13.5611,13.6231,13.4914,13.4991,57600.0
2006-04-20 09:55:00,17.42,17.44,17.35,17.44,33000.0,13.4991,13.5146,13.4449,13.5146,33000.0
2006-04-20 10:00:00,17.43,17.48,17.4,17.47,19500.0,13.5069,13.5456,13.4836,13.5379,19500.0
2006-04-20 10:05:00,17.47,17.47,17.42,17.45,47700.0,13.5379,13.5379,13.4991,13.5224,47700.0
2006-04-20 10:10:00,17.45,17.45,17.42,17.42,24000.0,13.5224,13.5224,13.4991,13.4991,24000.0
2006-04-20 10:15:00,17.42,17.47,17.4,17.47,19800.0,13.4991,13.5379,13.4836,13.5379,19800.0
2006-04-20 10:20:00,17.47,17.5,17.47,17.47,18600.0,13.5379,13.5611,13.5379,13.5379,18600.0
2006-04-20 10:25:00,17.48,17.53,17.48,17.53,85800.0,13.5456,13.5844,13.5456,13.5844,85800.0
2006-04-20 10:30:00,17.53,17.55,17.47,17.51,48900.0,13.5844,13.5999,13.5379,13.5689,48900.0
2006-04-20 10:35:00,17.5,17.52,17.47,17.5,54600.0,13.5611,13.5766,13.5379,13.5611,54600.0
2006-04-20 10:40:00,17.51,17.52,17.4,17.41,36000.0,13.5689,13.5766,13.4836,13.4914,36000.0
2006-04-20 10:45:00,17.41,17.5,17.41,17.44,24000.0,13.4914,13.5611,13.4914,13.5146,24000.0
2006-04-20 10:50:00,17.45,17.45,17.33,17.35,73500.0,13.5224,13.5224,13.4294,13.4449,73500.0
2006-04-20 10:55:00,17.35,17.42,17.33,17.41,32700.0,13.4449,13.4991,13.4294,13.4914,32700.0
2006-04-20 11:00:00,17.39,17.41,17.33,17.41,32700.0,13.4759,13.4914,13.4294,13.4914,32700.0
2006-04-20 11:05:00,17.4,17.41,17.37,17.37,36600.0,13.4836,13.4914,13.4604,13.4604,36600.0
2006-04-20 11:10:00,17.39,17.4,17.23,17.23,38400.0,13.4759,13.4836,13.3519,13.3519,38400.0
2006-04-20 11:15:00,17.23,17.25,17.17,17.17,38100.0,13.3519,13.3674,13.3054,13.3054,38100.0
2006-04-20 11:20:00,17.18,17.2,17.05,17.05,109800.0,13.3132,13.3287,13.2124,13.2124,109800.0
2006-04-20 11:25:00,17.04,17.08,16.89,17.01,171300.0,13.2047,13.2357,13.0884,13.1814,171300.0
2006-04-20 11:30:00,17.02,17.17,17.01,17.14,52800.0,13.1892,13.3054,13.1814,13.2822,52800.0
2006-04-20 11:35:00,17.11,17.31,17.11,17.31,69300.0,13.2589,13.4139,13.2589,13.4139,69300.0
2006-04-20 11:40:00,17.31,17.38,17.29,17.36,46800.0,13.4139,13.4681,13.3984,13.4526,46800.0
2006-04-20 11:45:00,17.36,17.38,17.27,17.27,48300.0,13.4526,13.4681,13.3829,13.3829,48300.0
2006-04-20 11:50:00,17.26,17.27,17.2,17.22,47100.0,13.3752,13.3829,13.3287,13.3442,47100.0
2006-04-20 11:55:00,17.22,17.29,17.21,17.29,13800.0,13.3442,13.3984,13.3364,13.3984,13800.0
2006-04-20 12:00:00,17.29,17.3,17.25,17.25,18300.0,13.3984,13.4061,13.3674,13.3674,18300.0
2006-04-20 12:05:00,17.25,17.31,17.25,17.29,19500.0,13.3674,13.4139,13.3674,13.3984,19500.0
2006-04-20 12:10:00,17.31,17.31,17.29,17.31,12900.0,13.4139,13.4139,13.3984,13.4139,12900.0
2006-04-20 12:15:00,17.31,17.4,17.31,17.4,22500.0,13.4139,13.4836,13.4139,13.4836,22500.0
2006-04-20 12:20:00,17.4,17.46,17.38,17.4,24300.0,13.4836,13.5301,13.4681,13.4836,24300.0
2006-04-20 12:25:00,17.4,17.4,17.32,17.32,23700.0,13.4836,13.4836,13.4216,13.4216,23700.0
2006-04-20 12:30:00,17.31,17.34,17.28,17.34,33900.0,13.4139,13.4371,13.3907,13.4371,33900.0
2006-04-20 12:35:00,17.34,17.44,17.31,17.42,47100.0,13.4371,13.5146,13.4139,13.4991,47100.0
2006-04-20 12:40:00,17.41,17.41,17.3,17.3,13200.0,13.4914,13.4914,13.4061,13.4061,13200.0
2006-04-20 12:45:00,17.3,17.38,17.29,17.35,19800.0,13.4061,13.4681,13.3984,13.4449,19800.0
2006-04-20 12:50:00,17.34,17.4,17.32,17.4,12000.0,13.4371,13.4836,13.4216,13.4836,12000.0
2006-04-20 12:55:00,17.41,17.49,17.41,17.49,15900.0,13.4914,13.5534,13.4914,13.5534,15900.0
2006-04-20 13:00:00,17.49,17.5,17.38,17.41,25800.0,13.5534,13.5611,13.4681,13.4914,25800.0
2006-04-20 13:05:00,17.41,17.41,17.39,17.4,8400.0,13.4914,13.4914,13.4759,13.4836,8400.0
2006-04-20 13:10:00,17.4,17.45,17.38,17.39,30900.0,13.4836,13.5224,13.4681,13.4759,30900.0
2006-04-20 13:15:00,17.4,17.43,17.38,17.39,14400.0,13.4836,13.5069,13.4681,13.4759,14400.0
2006-04-20 13:20:00,17.4,17.4,17.37,17.38,10500.0,13.4836,13.4836,13.4604,13.4681,10500.0
2006-04-20 13:25:00,17.37,17.38,17.32,17.38,11700.0,13.4604,13.4681,13.4216,13.4681,11700.0
2006-04-20 13:30:00,17.37,17.39,17.33,17.39,9600.0,13.4604,13.4759,13.4294,13.4759,9600.0
2006-04-20 13:35:00,17.39,17.4,17.35,17.39,7200.0,13.4759,13.4836,13.4449,13.4759,7200.0
2006-04-20 13:40:00,17.36,17.39,17.34,17.39,9000.0,13.4526,13.4759,13.4371,13.4759,9000.0
2006-04-20 13:45:00,17.4,17.43,17.39,17.41,8700.0,13.4836,13.5069,13.4759,13.4914,8700.0
2006-04-20 13:50:00,17.41,17.42,17.37,17.42,11700.0,13.4914,13.4991,13.4604,13.4991,11700.0
2006-04-20 13:55:00,17.42,17.42,17.36,17.38,10800.0,13.4991,13.4991,13.4526,13.4681,10800.0
2006-04-20 14:00:00,17.38,17.46,17.37,17.46,20100.0,13.4681,13.5301,13.4604,13.5301,20100.0
2006-04-20 14:05:00,17.45,17.45,17.4,17.44,9600.0,13.5224,13.5224,13.4836,13.5146,9600.0
2006-04-20 14:10:00,17.43,17.47,17.43,17.43,14700.0,13.5069,13.5379,13.5069,13.5069,14700.0
2006-04-20 14:15:00,17.43,17.48,17.41,17.42,29100.0,13.5069,13.5456,13.4914,13.4991,29100.0
2006-04-20 14:20:00,17.44,17.46,17.42,17.43,10200.0,13.5146,13.5301,13.4991,13.5069,10200.0
2006-04-20 14:25:00,17.43,17.45,17.39,17.44,11100.0,13.5069,13.5224,13.4759,13.5146,11100.0
2006-04-20 14:30:00,17.44,17.48,17.41,17.48,16800.0,13.5146,13.5456,13.4914,13.5456,16800.0
2006-04-20 14:35:00,17.48,17.48,17.43,17.43,23100.0,13.5456,13.5456,13.5069,13.5069,23100.0
2006-04-20 14:40:00,17.43,17.46,17.42,17.44,15300.0,13.5069,13.5301,13.4991,13.5146,15300.0
2006-04-20 14:45:00,17.45,17.47,17.45,17.45,15300.0,13.5224,13.5379,13.5224,13.5224,15300.0
2006-04-20 14:50:00,17.46,17.5,17.43,17.49,37500.0,13.5301,13.5611,13.5069,13.5534,37500.0
2006-04-20 14:55:00,17.48,17.5,17.46,17.47,17400.0,13.5456,13.5611,13.5301,13.5379,17400.0
2006-04-20 15:00:00,17.47,17.49,17.43,17.43,33300.0,13.5379,13.5534,13.5069,13.5069,33300.0
2006-04-20 15:05:00,17.43,17.49,17.42,17.49,15900.0,13.5069,13.5534,13.4991,13.5534,15900.0
2006-04-20 15:10:00,17.48,17.48,17.45,17.47,17100.0,13.5456,13.5456,13.5224,13.5379,17100.0
2006-04-20 15:15:00,17.47,17.5,17.46,17.48,37200.0,13.5379,13.5611,13.5301,13.5456,37200.0
2006-04-20 15:20:00,17.48,17.49,17.47,17.47,12300.0,13.5456,13.5534,13.5379,13.5379,12300.0
2006-04-20 15:25:00,17.47,17.49,17.45,17.48,34200.0,13.5379,13.5534,13.5224,13.5456,34200.0
2006-04-20 15:30:00,17.48,17.48,17.42,17.43,30000.0,13.5456,13.5456,13.4991,13.5069,30000.0
2006-04-20 15:35:00,17.44,17.47,17.42,17.44,28200.0,13.5146,13.5379,13.4991,13.5146,28200.0
2006-04-20 15:40:00,17.45,17.48,17.27,17.29,45000.0,13.5224,13.5456,13.3829,13.3984,45000.0
2006-04-20 15:45:00,17.29,17.42,17.29,17.4,34200.0,13.3984,13.4991,13.3984,13.4836,34200.0
2006-04-20 15:50:00,17.4,17.42,17.3,17.33,36900.0,13.4836,13.4991,13.4061,13.4294,36900.0
2006-04-20 15:55:00,17.34,17.4,17.34,17.39,38700.0,13.4371,13.4836,13.4371,13.4759,38700.0
2006-04-21 09:30:00,17.56,17.56,17.49,17.5,102000.0,13.6076,13.6076,13.5534,13.5611,102000.0
2006-04-21 09:35:00,17.49,17.52,17.41,17.51,22500.0,13.5534,13.5766,13.4914,13.5689,22500.0
2006-04-21 09:40:00,17.51,17.51,17.35,17.35,22500.0,13.5689,13.5689,13.4449,13.4449,22500.0
2006-04-21 09:45:00,17.35,17.46,17.32,17.46,47100.0,13.4449,13.5301,13.4216,13.5301,47100.0
2006-04-21 09:50:00,17.5,17.51,17.43,17.44,30300.0,13.5611,13.5689,13.5069,13.5146,30300.0
2006-04-21 09:55:00,17.45,17.56,17.45,17.53,30600.0,13.5224,13.6076,13.5224,13.5844,30600.0
2006-04-21 10:00:00,17.55,17.55,17.45,17.53,34500.0,13.5999,13.5999,13.5224,13.5844,34500.0
2006-04-21 10:05:00,17.55,17.61,17.55,17.55,24300.0,13.5999,13.6464,13.5999,13.5999,24300.0
2006-04-21 10:10:00,17.58,17.62,17.58,17.58,18600.0,13.6231,13.6541,13.6231,13.6231,18600.0
2006-04-21 10:15:00,17.58,17.63,17.58,17.62,34200.0,13.6231,13.6619,13.6231,13.6541,34200.0
2006-04-21 10:20:00,17.6,17.62,17.56,17.56,28500.0,13.6386,13.6541,13.6076,13.6076,28500.0
2006-04-21 10:25:00,17.56,17.63,17.54,17.62,45600.0,13.6076,13.6619,13.5921,13.6541,45600.0
2006-04-21 10:30:00,17.62,17.63,17.58,17.61,24300.0,13.6541,13.6619,13.6231,13.6464,24300.0
2006-04-21 10:35:00,17.61,17.65,17.61,17.65,26700.0,13.6464,13.6774,13.6464,13.6774,26700.0
2006-04-21 10:40:00,17.64,17.66,17.61,17.65,30300.0,13.6696,13.6851,13.6464,13.6774,30300.0
2006-04-21 10:45:00,17.63,17.65,17.6,17.64,20700.0,13.6619,13.6774,13.6386,13.6696,20700.0
2006-04-21 10:50:00,17.64,17.64,17.62,17.64,15600.0,13.6696,13.6696,13.6541,13.6696,15600.0
2006-04-21 10:55:00,17.63,17.66,17.61,17.63,25800.0,13.6619,13.6851,13.6464,13.6619,25800.0
2006-04-21 11:00:00,17.63,17.66,17.63,17.65,21900.0,13.6619,13.6851,13.6619,13.6774,21900.0
2006-04-21 11:05:00,17.66,17.67,17.62,17.66,27600.0,13.6851,13.6929,13.6541,13.6851,27600.0
2006-04-21 11:10:00,17.66,17.66,17.63,17.64,17700.0,13.6851,13.6851,13.6619,13.6696,17700.0
2006-04-21 11:15:00,17.65,17.65,17.61,17.62,20400.0,13.6774,13.6774,13.6464,13.6541,20400.0
2006-04-21 11:20:00,17.62,17.62,17.57,17.57,26400.0,13.6541,13.6541,13.6154,13.6154,26400.0
2006-04-21 11:25:00,17.56,17.62,17.54,17.56,44700.0,13.6076,13.6541,13.5921,13.6076,44700.0
2006-04-21 11:30:00,17.55,17.56,17.54,17.55,6300.0,13.5999,13.6076,13.5921,13.5999,6300.0
2006-04-21 11:35:00,17.55,17.58,17.55,17.56,12900.0,13.5999,13.6231,13.5999,13.6076,12900.0
2006-04-21 11:40:00,17.56,17.58,17.56,17.56,14100.0,13.6076,13.6231,13.6076,13.6076,14100.0
2006-04-21 11:45:00,17.56,17.59,17.55,17.56,15000.0,13.6076,13.6309,13.5999,13.6076,15000.0
2006-04-21 11:50:00,17.56,17.58,17.55,17.55,21000.0,13.6076,13.6231,13.5999,13.5999,21000.0
2006-04-21 11:55:00,17.56,17.58,17.55,17.55,37800.0,13.6076,13.6231,13.5999,13.5999,37800.0
2006-04-21 12:00:00,17.55,17.56,17.52,17.53,29100.0,13.5999,13.6076,13.5766,13.5844,29100.0
2006-04-21 12:05:00,17.52,17.53,17.5,17.5,11700.0,13.5766,13.5844,13.5611,13.5611,11700.0
2006-04-21 12:10:00,17.51,17.56,17.51,17.55,15900.0,13.5689,13.6076,13.5689,13.5999,15900.0
2006-04-21 12:15:00,17.56,17.56,17.51,17.56,32100.0,13.6076,13.6076,13.5689,13.6076,32100.0
2006-04-21 12:20:00,17.56,17.58,17.55,17.56,16800.0,13.6076,13.6231,13.5999,13.6076,16800.0
2006-04-21 12:25:00,17.57,17.6,17.57,17.59,34200.0,13.6154,13.6386,13.6154,13.6309,34200.0
2006-04-21 12:30:00,17.6,17.62,17.58,17.62,27300.0,13.6386,13.6541,13.6231,13.6541,27300.0
2006-04-21 12:35:00,17.62,17.62,17.6,17.61,12300.0,13.6541,13.6541,13.6386,13.6464,12300.0
2006-04-21 12:40:00,17.61,17.63,17.59,17.6,23700.0,13.6464,13.6619,13.6309,13.6386,23700.0
2006-04-21 12:45:00,17.61,17.62,17.59,17.6,18000.0,13.6464,13.6541,13.6309,13.6386,18000.0
2006-04-21 12:50:00,17.6,17.61,17.59,17.6,8700.0,13.6386,13.6464,13.6309,13.6386,8700.0
2006-04-21 12:55:00,17.6,17.6,17.57,17.58,11100.0,13.6386,13.6386,13.6154,13.6231,11100.0
2006-04-21 13:00:00,17.59,17.62,17.59,17.6,16200.0,13.6309,13.6541,13.6309,13.6386,16200.0
2006-04-21 13:05:00,17.59,17.6,17.58,17.59,13800.0,13.6309,13.6386,13.6231,13.6309,13800.0
2006-04-21 13:10:00,17.6,17.61,17.59,17.6,14100.0,13.6386,13.6464,13.6309,13.6386,14100.0
2006-04-21 13:15:00,17.6,17.6,17.56,17.57,24900.0,13.6386,13.6386,13.6076,13.6154,24900.0
2006-04-21 13:20:00,17.58,17.59,17.58,17.59,9300.0,13.6231,13.6309,13.6231,13.6309,9300.0
2006-04-21 13:25:00,17.6,17.62,17.59,17.62,19500.0,13.6386,13.6541,13.6309,13.6541,19500.0
2006-04-21 13:30:00,17.62,17.64,17.61,17.62,27000.0,13.6541,13.6696,13.6464,13.6541,27000.0
2006-04-21 13:35:00,17.62,17.62,17.61,17.62,24600.0,13.6541,13.6541,13.6464,13.6541,24600.0
2006-04-21 13:40:00,17.63,17.64,17.61,17.61,54600.0,13.6619,13.6696,13.6464,13.6464,54600.0
2006-04-21 13:45:00,17.61,17.63,17.61,17.63,16500.0,13.6464,13.6619,13.6464,13.6619,16500.0
2006-04-21 13:50:00,17.62,17.64,17.62,17.64,14400.0,13.6541,13.6696,13.6541,13.6696,14400.0
2006-04-21 13:55:00,17.64,17.64,17.6,17.6,21600.0,13.6696,13.6696,13.6386,13.6386,21600.0
2006-04-21 14:00:00,17.6,17.61,17.58,17.6,39000.0,13.6386,13.6464,13.6231,13.6386,39000.0
2006-04-21 14:05:00,17.59,17.6,17.57,17.6,27600.0,13.6309,13.6386,13.6154,13.6386,27600.0
2006-04-21 14:10:00,17.61,17.61,17.57,17.57,26700.0,13.6464,13.6464,13.6154,13.6154,26700.0
2006-04-21 14:15:00,17.57,17.62,17.56,17.62,18300.0,13.6154,13.6541,13.6076,13.6541,18300.0
2006-04-21 14:20:00,17.62,17.63,17.61,17.61,38100.0,13.6541,13.6619,13.6464,13.6464,38100.0
2006-04-21 14:25:00,17.61,17.61,17.57,17.59,28200.0,13.6464,13.6464,13.6154,13.6309,28200.0
2006-04-21 14:30:00,17.6,17.61,17.54,17.54,65400.0,13.6386,13.6464,13.5921,13.5921,65400.0
2006-04-21 14:35:00,17.54,17.56,17.52,17.56,39900.0,13.5921,13.6076,13.5766,13.6076,39900.0
2006-04-21 14:40:00,17.54,17.56,17.5,17.5,31200.0,13.5921,13.6076,13.5611,13.5611,31200.0
2006-04-21 14:45:00,17.51,17.53,17.48,17.53,35700.0,13.5689,13.5844,13.5456,13.5844,35700.0
2006-04-21 14:50:00,17.53,17.57,17.52,17.52,30000.0,13.5844,13.6154,13.5766,13.5766,30000.0
2006-04-21 14:55:00,17.53,17.54,17.52,17.52,20400.0,13.5844,13.5921,13.5766,13.5766,20400.0
2006-04-21 15:00:00,17.52,17.55,17.48,17.55,37200.0,13.5766,13.5999,13.5456,13.5999,37200.0
2006-04-21 15:05:00,17.54,17.56,17.53,17.54,22800.0,13.5921,13.6076,13.5844,13.5921,22800.0
2006-04-21 15:10:00,17.55,17.57,17.49,17.51,31200.0,13.5999,13.6154,13.5534,13.5689,31200.0
2006-04-21 15:15:00,17.5,17.57,17.5,17.56,30300.0,13.5611,13.6154,13.5611,13.6076,30300.0
2006-04-21 15:20:00,17.56,17.56,17.52,17.52,15000.0,13.6076,13.6076,13.5766,13.5766,15000.0
2006-04-21 15:25:00,17.53,17.54,17.52,17.54,34200.0,13.5844,13.5921,13.5766,13.5921,34200.0
2006-04-21 15:30:00,17.54,17.6,17.54,17.58,28200.0,13.5921,13.6386,13.5921,13.6231,28200.0
2006-04-21 15:35:00,17.58,17.58,17.51,17.52,35400.0,13.6231,13.6231,13.5689,13.5766,35400.0
2006-04-21 15:40:00,17.53,17.57,17.51,17.53,66900.0,13.5844,13.6154,13.5689,13.5844,66900.0
2006-04-21 15:45:00,17.53,17.56,17.51,17.56,53400.0,13.5844,13.6076,13.5689,13.6076,53400.0
2006-04-21 15:50:00,17.55,17.56,17.51,17.53,52200.0,13.5999,13.6076,13.5689,13.5844,52200.0
2006-04-21 15:55:00,17.53,17.56,17.51,17.56,68100.0,13.5844,13.6076,13.5689,13.6076,68100.0
2006-04-24 09:30:00,17.48,17.48,17.4,17.4,36300.0,13.5456,13.5456,13.4836,13.4836,36300.0
2006-04-24 09:35:00,17.44,17.44,17.32,17.34,13500.0,13.5146,13.5146,13.4216,13.4371,13500.0
2006-04-24 09:40:00,17.34,17.41,17.33,17.37,48600.0,13.4371,13.4914,13.4294,13.4604,48600.0
2006-04-24 09:45:00,17.38,17.39,17.34,17.34,11100.0,13.4681,13.4759,13.4371,13.4371,11100.0
2006-04-24 09:50:00,17.34,17.38,17.34,17.35,16200.0,13.4371,13.4681,13.4371,13.4449,16200.0
2006-04-24 09:55:00,17.34,17.36,17.22,17.23,47700.0,13.4371,13.4526,13.3442,13.3519,47700.0
2006-04-24 10:00:00,17.24,17.36,17.24,17.34,35400.0,13.3597,13.4526,13.3597,13.4371,35400.0
2006-04-24 10:05:00,17.33,17.34,17.32,17.34,31800.0,13.4294,13.4371,13.4216,13.4371,31800.0
2006-04-24 10:10:00,17.36,17.37,17.33,17.35,17400.0,13.4526,13.4604,13.4294,13.4449,17400.0
2006-04-24 10:15:00,17.35,17.37,17.32,17.37,17100.0,13.4449,13.4604,13.4216,13.4604,17100.0
2006-04-24 10:20:00,17.4,17.42,17.37,17.39,26400.0,13.4836,13.4991,13.4604,13.4759,26400.0
2006-04-24 10:25:00,17.38,17.43,17.38,17.43,23100.0,13.4681,13.5069,13.4681,13.5069,23100.0
2006-04-24 10:30:00,17.43,17.43,17.41,17.42,36000.0,13.5069,13.5069,13.4914,13.4991,36000.0
2006-04-24 10:35:00,17.42,17.44,17.41,17.42,96900.0,13.4991,13.5146,13.4914,13.4991,96900.0
2006-04-24 10:40:00,17.41,17.51,17.41,17.51,33900.0,13.4914,13.5689,13.4914,13.5689,33900.0
2006-04-24 10:45:00,17.5,17.51,17.48,17.48,28800.0,13.5611,13.5689,13.5456,13.5456,28800.0
2006-04-24 10:50:00,17.49,17.51,17.48,17.5,12300.0,13.5534,13.5689,13.5456,13.5611,12300.0
2006-04-24 10:55:00,17.49,17.53,17.46,17.52,15600.0,13.5534,13.5844,13.5301,13.5766,15600.0
2006-04-24 11:00:00,17.52,17.56,17.51,17.52,33300.0,13.5766,13.6076,13.5689,13.5766,33300.0
2006-04-24 11:05:00,17.52,17.52,17.46,17.46,32400.0,13.5766,13.5766,13.5301,13.5301,32400.0
2006-04-24 11:10:00,17.47,17.48,17.47,17.47,40200.0,13.5379,13.5456,13.5379,13.5379,40200.0
2006-04-24 11:15:00,17.47,17.47,17.43,17.44,18300.0,13.5379,13.5379,13.5069,13.5146,18300.0
2006-04-24 11:20:00,17.44,17.44,17.41,17.42,18600.0,13.5146,13.5146,13.4914,13.4991,18600.0
2006-04-24 11:25:00,17.42,17.44,17.42,17.44,35100.0,13.4991,13.5146,13.4991,13.5146,35100.0
2006-04-24 11:30:00,17.44,17.46,17.44,17.46,8400.0,13.5146,13.5301,13.5146,13.5301,8400.0
2006-04-24 11:35:00,17.46,17.48,17.42,17.48,42300.0,13.5301,13.5456,13.4991,13.5456,42300.0
2006-04-24 11:40:00,17.48,17.5,17.47,17.5,18300.0,13.5456,13.5611,13.5379,13.5611,18300.0
2006-04-24 11:45:00,17.5,17.53,17.5,17.53,11400.0,13.5611,13.5844,13.5611,13.5844,11400.0
2006-04-24 11:50:00,17.52,17.52,17.49,17.49,12600.0,13.5766,13.5766,13.5534,13.5534,12600.0
2006-04-24 11:55:00,17.51,17.53,17.51,17.53,6000.0,13.5689,13.5844,13.5689,13.5844,6000.0
2006-04-24 12:00:00,17.54,17.55,17.51,17.51,18300.0,13.5921,13.5999,13.5689,13.5689,18300.0
2006-04-24 12:05:00,17.51,17.53,17.51,17.53,9900.0,13.5689,13.5844,13.5689,13.5844,9900.0
2006-04-24 12:10:00,17.53,17.56,17.53,17.54,18900.0,13.5844,13.6076,13.5844,13.5921,18900.0
2006-04-24 12:15:00,17.55,17.59,17.55,17.59,20400.0,13.5999,13.6309,13.5999,13.6309,20400.0
2006-04-24 12:20:00,17.59,17.59,17.57,17.59,6900.0,13.6309,13.6309,13.6154,13.6309,6900.0
2006-04-24 12:25:00,17.59,17.6,17.57,17.58,10200.0,13.6309,13.6386,13.6154,13.6231,10200.0
2006-04-24 12:30:00,17.57,17.59,17.57,17.59,14700.0,13.6154,13.6309,13.6154,13.6309,14700.0
2006-04-24 12:35:00,17.58,17.58,17.54,17.55,14400.0,13.6231,13.6231,13.5921,13.5999,14400.0
2006-04-24 12:40:00,17.55,17.56,17.54,17.56,9600.0,13.5999,13.6076,13.5921,13.6076,9600.0
2006-04-24 12:45:00,17.57,17.57,17.56,17.56,4200.0,13.6154,13.6154,13.6076,13.6076,4200.0
2006-04-24 12:50:00,17.56,17.6,17.56,17.59,9600.0,13.6076,13.6386,13.6076,13.6309,9600.0
2006-04-24 12:55:00,17.59,17.62,17.59,17.61,30000.0,13.6309,13.6541,13.6309,13.6464,30000.0
2006-04-24 13:00:00,17.61,17.61,17.55,17.55,12000.0,13.6464,13.6464,13.5999,13.5999,12000.0
2006-04-24 13:05:00,17.54,17.56,17.54,17.56,16200.0,13.5921,13.6076,13.5921,13.6076,16200.0
2006-04-24 13:10:00,17.57,17.58,17.56,17.58,16200.0,13.6154,13.6231,13.6076,13.6231,16200.0
2006-04-24 13:15:00,17.58,17.6,17.58,17.6,18000.0,13.6231,13.6386,13.6231,13.6386,18000.0
2006-04-24 13:20:00,17.6,17.61,17.59,17.6,18000.0,13.6386,13.6464,13.6309,13.6386,18000.0
2006-04-24 13:25:00,17.6,17.6,17.59,17.6,20100.0,13.6386,13.6386,13.6309,13.6386,20100.0
2006-04-24 13:30:00,17.6,17.62,17.59,17.62,30000.0,13.6386,13.6541,13.6309,13.6541,30000.0
2006-04-24 13:35:00,17.62,17.63,17.61,17.63,42000.0,13.6541,13.6619,13.6464,13.6619,42000.0
2006-04-24 13:40:00,17.63,17.66,17.63,17.65,35400.0,13.6619,13.6851,13.6619,13.6774,35400.0
2006-04-24 13:45:00,17.65,17.67,17.65,17.66,33900.0,13.6774,13.6929,13.6774,13.6851,33900.0
2006-04-24 13:50:00,17.66,17.72,17.65,17.7,84900.0,13.6851,13.7316,13.6774,13.7161,84900.0
2006-04-24 13:55:00,17.7,17.7,17.64,17.65,37800.0,13.7161,13.7161,13.6696,13.6774,37800.0
2006-04-24 14:00:00,17.65,17.72,17.65,17.68,35100.0,13.6774,13.7316,13.6774,13.7006,35100.0
2006-04-24 14:05:00,17.68,17.72,17.67,17.72,25500.0,13.7006,13.7316,13.6929,13.7316,25500.0
2006-04-24 14:10:00,17.71,17.74,17.67,17.69,29100.0,13.7239,13.7471,13.6929,13.7084,29100.0
2006-04-24 14:15:00,17.69,17.73,17.69,17.73,23700.0,13.7084,13.7394,13.7084,13.7394,23700.0
2006-04-24 14:20:00,17.74,17.77,17.72,17.73,53400.0,13.7471,13.7704,13.7316,13.7394,53400.0
2006-04-24 14:25:00,17.73,17.74,17.71,17.71,19200.0,13.7394,13.7471,13.7239,13.7239,19200.0
2006-04-24 14:30:00,17.72,17.72,17.69,17.7,9600.0,13.7316,13.7316,13.7084,13.7161,9600.0
2006-04-24 14:35:00,17.69,17.74,17.68,17.73,25500.0,13.7084,13.7471,13.7006,13.7394,25500.0
2006-04-24 14:40:00,17.73,17.75,17.72,17.73,30300.0,13.7394,13.7549,13.7316,13.7394,30300.0
2006-04-24 14:45:00,17.74,17.74,17.68,17.68,35700.0,13.7471,13.7471,13.7006,13.7006,35700.0
2006-04-24 14:50:00,17.71,17.71,17.68,17.68,310200.0,13.7239,13.7239,13.7006,13.7006,310200.0
2006-04-24 14:55:00,17.68,17.68,17.62,17.64,66900.0,13.7006,13.7006,13.6541,13.6696,66900.0
2006-04-24 15:00:00,17.64,17.67,17.58,17.66,129300.0,13.6696,13.6929,13.6231,13.6851,129300.0
2006-04-24 15:05:00,17.65,17.67,17.65,17.66,53400.0,13.6774,13.6929,13.6774,13.6851,53400.0
2006-04-24 15:10:00,17.66,17.71,17.64,17.71,59700.0,13.6851,13.7239,13.6696,13.7239,59700.0
2006-04-24 15:15:00,17.71,17.71,17.67,17.67,220200.0,13.7239,13.7239,13.6929,13.6929,220200.0
2006-04-24 15:20:00,17.66,17.67,17.63,17.65,36300.0,13.6851,13.6929,13.6619,13.6774,36300.0
2006-04-24 15:25:00,17.65,17.7,17.65,17.69,76200.0,13.6774,13.7161,13.6774,13.7084,76200.0
2006-04-24 15:30:00,17.68,17.7,17.64,17.65,86700.0,13.7006,13.7161,13.6696,13.6774,86700.0
2006-04-24 15:35:00,17.65,17.71,17.63,17.68,55800.0,13.6774,13.7239,13.6619,13.7006,55800.0
2006-04-24 15:40:00,17.68,17.68,17.63,17.64,47400.0,13.7006,13.7006,13.6619,13.6696,47400.0
2006-04-24 15:45:00,17.64,17.64,17.61,17.61,53100.0,13.6696,13.6696,13.6464,13.6464,53100.0
2006-04-24 15:50:00,17.62,17.64,17.6,17.63,36900.0,13.6541,13.6696,13.6386,13.6619,36900.0
2006-04-24 15:55:00,17.63,17.64,17.62,17.62,44700.0,13.6619,13.6696,13.6541,13.6541,44700.0
2006-04-25 09:35:00,17.48,17.48,17.39,17.4,77100.0,13.5456,13.5456,13.4759,13.4836,77100.0
2006-04-25 09:40:00,17.4,17.43,17.32,17.43,67200.0,13.4836,13.5069,13.4216,13.5069,67200.0
2006-04-25 09:45:00,17.42,17.44,17.35,17.38,76200.0,13.4991,13.5146,13.4449,13.4681,76200.0
2006-04-25 09:50:00,17.36,17.39,17.35,17.39,35100.0,13.4526,13.4759,13.4449,13.4759,35100.0
2006-04-25 09:55:00,17.39,17.39,17.35,17.36,20400.0,13.4759,13.4759,13.4449,13.4526,20400.0
2006-04-25 10:00:00,17.36,17.36,17.13,17.14,87600.0,13.4526,13.4526,13.2744,13.2822,87600.0
2006-04-25 10:05:00,17.14,17.14,17.05,17.05,132300.0,13.2822,13.2822,13.2124,13.2124,132300.0
2006-04-25 10:10:00,17.05,17.13,17.03,17.09,137700.0,13.2124,13.2744,13.1969,13.2434,137700.0
2006-04-25 10:15:00,17.08,17.08,16.91,16.96,113100.0,13.2357,13.2357,13.1039,13.1427,113100.0
2006-04-25 10:20:00,16.96,17.0,16.92,16.99,169800.0,13.1427,13.1737,13.1117,13.1659,169800.0
2006-04-25 10:25:00,16.99,17.05,16.97,17.05,92700.0,13.1659,13.2124,13.1504,13.2124,92700.0
2006-04-25 10:30:00,17.05,17.12,17.05,17.12,73800.0,13.2124,13.2667,13.2124,13.2667,73800.0
2006-04-25 10:35:00,17.12,17.14,17.07,17.07,59700.0,13.2667,13.2822,13.2279,13.2279,59700.0
2006-04-25 10:40:00,17.07,17.1,17.05,17.07,61500.0,13.2279,13.2512,13.2124,13.2279,61500.0
2006-04-25 10:45:00,17.07,17.13,17.06,17.11,74100.0,13.2279,13.2744,13.2202,13.2589,74100.0
2006-04-25 10:50:00,17.13,17.15,17.11,17.15,46800.0,13.2744,13.2899,13.2589,13.2899,46800.0
2006-04-25 10:55:00,17.15,17.21,17.14,17.15,80400.0,13.2899,13.3364,13.2822,13.2899,80400.0
2006-04-25 11:00:00,17.15,17.24,17.14,17.24,71700.0,13.2899,13.3597,13.2822,13.3597,71700.0
2006-04-25 11:05:00,17.24,17.24,17.15,17.22,74700.0,13.3597,13.3597,13.2899,13.3442,74700.0
2006-04-25 11:10:00,17.22,17.22,17.14,17.15,25200.0,13.3442,13.3442,13.2822,13.2899,25200.0
2006-04-25 11:15:00,17.15,17.17,17.1,17.12,38700.0,13.2899,13.3054,13.2512,13.2667,38700.0
2006-04-25 11:20:00,17.12,17.17,17.11,17.16,38700.0,13.2667,13.3054,13.2589,13.2977,38700.0
2006-04-25 11:25:00,17.16,17.19,17.13,17.13,37200.0,13.2977,13.3209,13.2744,13.2744,37200.0
2006-04-25 11:30:00,17.14,17.19,17.12,17.19,30300.0,13.2822,13.3209,13.2667,13.3209,30300.0
2006-04-25 11:35:00,17.21,17.21,17.09,17.09,28500.0,13.3364,13.3364,13.2434,13.2434,28500.0
2006-04-25 11:40:00,17.09,17.13,17.04,17.13,55800.0,13.2434,13.2744,13.2047,13.2744,55800.0
2006-04-25 11:45:00,17.13,17.14,17.07,17.08,40500.0,13.2744,13.2822,13.2279,13.2357,40500.0
2006-04-25 11:50:00,17.08,17.18,17.06,17.18,37800.0,13.2357,13.3132,13.2202,13.3132,37800.0
2006-04-25 11:55:00,17.19,17.2,17.17,17.19,25500.0,13.3209,13.3287,13.3054,13.3209,25500.0
2006-04-25 12:00:00,17.18,17.18,17.1,17.15,30300.0,13.3132,13.3132,13.2512,13.2899,30300.0
2006-04-25 12:05:00,17.14,17.17,17.14,17.16,24300.0,13.2822,13.3054,13.2822,13.2977,24300.0
2006-04-25 12:10:00,17.16,17.17,17.16,17.16,9600.0,13.2977,13.3054,13.2977,13.2977,9600.0
2006-04-25 12:15:00,17.16,17.17,17.14,17.17,19800.0,13.2977,13.3054,13.2822,13.3054,19800.0
2006-04-25 12:20:00,17.18,17.18,17.12,17.12,20400.0,13.3132,13.3132,13.2667,13.2667,20400.0
2006-04-25 12:25:00,17.12,17.12,17.09,17.11,31500.0,13.2667,13.2667,13.2434,13.2589,31500.0
2006-04-25 12:30:00,17.12,17.16,17.12,17.15,14100.0,13.2667,13.2977,13.2667,13.2899,14100.0
2006-04-25 12:35:00,17.16,17.16,17.14,17.14,15600.0,13.2977,13.2977,13.2822,13.2822,15600.0
2006-04-25 12:40:00,17.14,17.17,17.14,17.17,21600.0,13.2822,13.3054,13.2822,13.3054,21600.0
2006-04-25 12:45:00,17.18,17.19,17.14,17.14,37500.0,13.3132,13.3209,13.2822,13.2822,37500.0
2006-04-25 12:50:00,17.14,17.14,17.12,17.14,24000.0,13.2822,13.2822,13.2667,13.2822,24000.0
2006-04-25 12:55:00,17.13,17.13,17.08,17.08,17700.0,13.2744,13.2744,13.2357,13.2357,17700.0
2006-04-25 13:00:00,17.09,17.11,17.07,17.11,49500.0,13.2434,13.2589,13.2279,13.2589,49500.0
2006-04-25 13:05:00,17.12,17.16,17.12,17.16,14400.0,13.2667,13.2977,13.2667,13.2977,14400.0
2006-04-25 13:10:00,17.16,17.16,17.06,17.09,37200.0,13.2977,13.2977,13.2202,13.2434,37200.0
2006-04-25 13:15:00,17.09,17.15,17.08,17.13,42300.0,13.2434,13.2899,13.2357,13.2744,42300.0
2006-04-25 13:20:00,17.12,17.12,17.08,17.08,15900.0,13.2667,13.2667,13.2357,13.2357,15900.0
2006-04-25 13:25:00,17.08,17.08,17.04,17.05,27900.0,13.2357,13.2357,13.2047,13.2124,27900.0
2006-04-25 13:30:00,17.05,17.09,17.05,17.08,16200.0,13.2124,13.2434,13.2124,13.2357,16200.0
2006-04-25 13:35:00,17.08,17.09,17.06,17.07,27300.0,13.2357,13.2434,13.2202,13.2279,27300.0
2006-04-25 13:40:00,17.06,17.07,17.04,17.07,26400.0,13.2202,13.2279,13.2047,13.2279,26400.0
2006-04-25 13:45:00,17.06,17.06,17.04,17.06,20400.0,13.2202,13.2202,13.2047,13.2202,20400.0
2006-04-25 13:50:00,17.06,17.08,17.05,17.05,21600.0,13.2202,13.2357,13.2124,13.2124,21600.0
2006-04-25 13:55:00,17.05,17.05,17.0,17.03,42000.0,13.2124,13.2124,13.1737,13.1969,42000.0
2006-04-25 14:00:00,17.01,17.08,17.01,17.03,27000.0,13.1814,13.2357,13.1814,13.1969,27000.0
2006-04-25 14:05:00,17.03,17.06,17.03,17.04,21600.0,13.1969,13.2202,13.1969,13.2047,21600.0
2006-04-25 14:10:00,17.05,17.05,17.04,17.05,26700.0,13.2124,13.2124,13.2047,13.2124,26700.0
2006-04-25 14:15:00,17.05,17.06,17.04,17.05,24000.0,13.2124,13.2202,13.2047,13.2124,24000.0
2006-04-25 14:20:00,17.05,17.05,17.03,17.04,24300.0,13.2124,13.2124,13.1969,13.2047,24300.0
2006-04-25 14:25:00,17.04,17.06,17.02,17.03,43200.0,13.2047,13.2202,13.1892,13.1969,43200.0
2006-04-25 14:30:00,17.03,17.03,16.98,17.03,118200.0,13.1969,13.1969,13.1582,13.1969,118200.0
2006-04-25 14:35:00,17.03,17.04,16.99,17.01,66900.0,13.1969,13.2047,13.1659,13.1814,66900.0
2006-04-25 14:40:00,17.01,17.02,17.0,17.0,61200.0,13.1814,13.1892,13.1737,13.1737,61200.0
2006-04-25 14:45:00,17.01,17.03,16.99,16.99,53100.0,13.1814,13.1969,13.1659,13.1659,53100.0
2006-04-25 14:50:00,16.99,16.99,16.97,16.98,72900.0,13.1659,13.1659,13.1504,13.1582,72900.0
2006-04-25 14:55:00,16.97,16.98,16.94,16.96,36900.0,13.1504,13.1582,13.1272,13.1427,36900.0
2006-04-25 15:00:00,16.96,17.01,16.95,17.0,53700.0,13.1427,13.1814,13.1349,13.1737,53700.0
2006-04-25 15:05:00,17.01,17.01,16.97,16.97,56400.0,13.1814,13.1814,13.1504,13.1504,56400.0
2006-04-25 15:10:00,16.97,16.97,16.93,16.94,42000.0,13.1504,13.1504,13.1194,13.1272,42000.0
2006-04-25 15:15:00,16.95,16.97,16.87,16.9,86400.0,13.1349,13.1504,13.0729,13.0962,86400.0
2006-04-25 15:20:00,16.91,16.98,16.89,16.93,58200.0,13.1039,13.1582,13.0884,13.1194,58200.0
2006-04-25 15:25:00,16.93,16.98,16.91,16.97,40200.0,13.1194,13.1582,13.1039,13.1504,40200.0
2006-04-25 15:30:00,16.97,17.0,16.93,17.0,52200.0,13.1504,13.1737,13.1194,13.1737,52200.0
2006-04-25 15:35:00,17.0,17.01,16.98,16.99,65100.0,13.1737,13.1814,13.1582,13.1659,65100.0
2006-04-25 15:40:00,16.99,17.0,16.98,16.99,56700.0,13.1659,13.1737,13.1582,13.1659,56700.0
2006-04-25 15:45:00,16.99,16.99,16.93,16.93,75900.0,13.1659,13.1659,13.1194,13.1194,75900.0
2006-04-25 15:50:00,16.93,16.95,16.92,16.94,75600.0,13.1194,13.1349,13.1117,13.1272,75600.0
2006-04-25 15:55:00,16.93,16.97,16.92,16.96,73800.0,13.1194,13.1504,13.1117,13.1427,73800.0
2006-04-26 09:30:00,17.0,17.1,16.98,17.08,38700.0,13.1737,13.2512,13.1582,13.2357,38700.0
2006-04-26 09:35:00,17.07,17.13,17.03,17.08,21300.0,13.2279,13.2744,13.1969,13.2357,21300.0
2006-04-26 09:40:00,17.08,17.1,17.05,17.07,29400.0,13.2357,13.2512,13.2124,13.2279,29400.0
2006-04-26 09:45:00,17.06,17.13,17.05,17.13,14100.0,13.2202,13.2744,13.2124,13.2744,14100.0
2006-04-26 09:50:00,17.14,17.18,17.11,17.18,27000.0,13.2822,13.3132,13.2589,13.3132,27000.0
2006-04-26 09:55:00,17.19,17.24,17.18,17.22,34200.0,13.3209,13.3597,13.3132,13.3442,34200.0
2006-04-26 10:00:00,17.22,17.24,17.18,17.21,49500.0,13.3442,13.3597,13.3132,13.3364,49500.0
2006-04-26 10:05:00,17.21,17.28,17.2,17.27,27900.0,13.3364,13.3907,13.3287,13.3829,27900.0
2006-04-26 10:10:00,17.27,17.29,17.26,17.28,33900.0,13.3829,13.3984,13.3752,13.3907,33900.0
2006-04-26 10:15:00,17.27,17.31,17.27,17.3,33900.0,13.3829,13.4139,13.3829,13.4061,33900.0
2006-04-26 10:20:00,17.3,17.3,17.28,17.29,25800.0,13.4061,13.4061,13.3907,13.3984,25800.0
2006-04-26 10:25:00,17.3,17.3,17.25,17.25,21900.0,13.4061,13.4061,13.3674,13.3674,21900.0
2006-04-26 10:30:00,17.25,17.26,17.24,17.26,15000.0,13.3674,13.3752,13.3597,13.3752,15000.0
2006-04-26 10:35:00,17.26,17.27,17.24,17.26,18000.0,13.3752,13.3829,13.3597,13.3752,18000.0
2006-04-26 10:40:00,17.25,17.26,17.22,17.25,20700.0,13.3674,13.3752,13.3442,13.3674,20700.0
2006-04-26 10:45:00,17.26,17.28,17.23,17.25,24900.0,13.3752,13.3907,13.3519,13.3674,24900.0
2006-04-26 10:50:00,17.26,17.27,17.25,17.26,7500.0,13.3752,13.3829,13.3674,13.3752,7500.0
2006-04-26 10:55:00,17.26,17.29,17.25,17.26,20700.0,13.3752,13.3984,13.3674,13.3752,20700.0
2006-04-26 11:00:00,17.26,17.29,17.25,17.27,14700.0,13.3752,13.3984,13.3674,13.3829,14700.0
2006-04-26 11:05:00,17.27,17.27,17.25,17.25,18300.0,13.3829,13.3829,13.3674,13.3674,18300.0
2006-04-26 11:10:00,17.25,17.27,17.24,17.27,18300.0,13.3674,13.3829,13.3597,13.3829,18300.0
2006-04-26 11:15:00,17.27,17.28,17.24,17.25,21900.0,13.3829,13.3907,13.3597,13.3674,21900.0
2006-04-26 11:20:00,17.25,17.26,17.22,17.22,17100.0,13.3674,13.3752,13.3442,13.3442,17100.0
2006-04-26 11:25:00,17.22,17.22,17.19,17.2,28500.0,13.3442,13.3442,13.3209,13.3287,28500.0
2006-04-26 11:30:00,17.19,17.2,17.17,17.2,16200.0,13.3209,13.3287,13.3054,13.3287,16200.0
2006-04-26 11:35:00,17.19,17.23,17.19,17.2,10800.0,13.3209,13.3519,13.3209,13.3287,10800.0
2006-04-26 11:40:00,17.22,17.27,17.21,17.27,13800.0,13.3442,13.3829,13.3364,13.3829,13800.0
2006-04-26 11:45:00,17.27,17.28,17.25,17.25,18600.0,13.3829,13.3907,13.3674,13.3674,18600.0
2006-04-26 11:50:00,17.25,17.26,17.24,17.26,19200.0,13.3674,13.3752,13.3597,13.3752,19200.0
2006-04-26 11:55:00,17.25,17.26,17.25,17.25,25800.0,13.3674,13.3752,13.3674,13.3674,25800.0
2006-04-26 12:00:00,17.25,17.25,17.2,17.22,36000.0,13.3674,13.3674,13.3287,13.3442,36000.0
2006-04-26 12:05:00,17.22,17.25,17.21,17.21,24000.0,13.3442,13.3674,13.3364,13.3364,24000.0
2006-04-26 12:10:00,17.21,17.22,17.2,17.22,8700.0,13.3364,13.3442,13.3287,13.3442,8700.0
2006-04-26 12:15:00,17.22,17.23,17.2,17.2,7500.0,13.3442,13.3519,13.3287,13.3287,7500.0
2006-04-26 12:20:00,17.2,17.21,17.19,17.21,6900.0,13.3287,13.3364,13.3209,13.3364,6900.0
2006-04-26 12:25:00,17.21,17.24,17.21,17.22,11700.0,13.3364,13.3597,13.3364,13.3442,11700.0
2006-04-26 12:30:00,17.24,17.26,17.22,17.24,15000.0,13.3597,13.3752,13.3442,13.3597,15000.0
2006-04-26 12:35:00,17.23,17.24,17.22,17.23,10800.0,13.3519,13.3597,13.3442,13.3519,10800.0
2006-04-26 12:40:00,17.22,17.24,17.22,17.23,15300.0,13.3442,13.3597,13.3442,13.3519,15300.0
2006-04-26 12:45:00,17.23,17.23,17.19,17.2,18900.0,13.3519,13.3519,13.3209,13.3287,18900.0
2006-04-26 12:50:00,17.21,17.23,17.2,17.23,5700.0,13.3364,13.3519,13.3287,13.3519,5700.0
2006-04-26 12:55:00,17.23,17.24,17.21,17.21,25200.0,13.3519,13.3597,13.3364,13.3364,25200.0
2006-04-26 13:00:00,17.22,17.25,17.22,17.24,9900.0,13.3442,13.3674,13.3442,13.3597,9900.0
2006-04-26 13:05:00,17.24,17.28,17.24,17.26,21600.0,13.3597,13.3907,13.3597,13.3752,21600.0
2006-04-26 13:10:00,17.26,17.26,17.25,17.26,17100.0,13.3752,13.3752,13.3674,13.3752,17100.0
2006-04-26 13:15:00,17.26,17.26,17.24,17.24,18600.0,13.3752,13.3752,13.3597,13.3597,18600.0
2006-04-26 13:20:00,17.24,17.25,17.23,17.25,8100.0,13.3597,13.3674,13.3519,13.3674,8100.0
2006-04-26 13:25:00,17.25,17.25,17.2,17.2,12000.0,13.3674,13.3674,13.3287,13.3287,12000.0
2006-04-26 13:30:00,17.21,17.22,17.2,17.22,12000.0,13.3364,13.3442,13.3287,13.3442,12000.0
2006-04-26 13:35:00,17.23,17.23,17.22,17.22,9300.0,13.3519,13.3519,13.3442,13.3442,9300.0
2006-04-26 13:40:00,17.22,17.23,17.2,17.2,5700.0,13.3442,13.3519,13.3287,13.3287,5700.0
2006-04-26 13:45:00,17.2,17.22,17.2,17.22,6300.0,13.3287,13.3442,13.3287,13.3442,6300.0
2006-04-26 13:50:00,17.22,17.22,17.2,17.2,15300.0,13.3442,13.3442,13.3287,13.3287,15300.0
2006-04-26 13:55:00,17.2,17.22,17.2,17.22,9600.0,13.3287,13.3442,13.3287,13.3442,9600.0
2006-04-26 14:00:00,17.22,17.23,17.15,17.16,20400.0,13.3442,13.3519,13.2899,13.2977,20400.0
2006-04-26 14:05:00,17.16,17.19,17.15,17.19,15300.0,13.2977,13.3209,13.2899,13.3209,15300.0
2006-04-26 14:10:00,17.19,17.23,17.19,17.21,10500.0,13.3209,13.3519,13.3209,13.3364,10500.0
2006-04-26 14:15:00,17.22,17.22,17.18,17.18,10200.0,13.3442,13.3442,13.3132,13.3132,10200.0
2006-04-26 14:20:00,17.18,17.18,17.14,17.14,16200.0,13.3132,13.3132,13.2822,13.2822,16200.0
2006-04-26 14:25:00,17.16,17.17,17.14,17.16,11700.0,13.2977,13.3054,13.2822,13.2977,11700.0
2006-04-26 14:30:00,17.16,17.17,17.11,17.12,10800.0,13.2977,13.3054,13.2589,13.2667,10800.0
2006-04-26 14:35:00,17.12,17.13,17.11,17.13,10500.0,13.2667,13.2744,13.2589,13.2744,10500.0
2006-04-26 14:40:00,17.13,17.13,17.11,17.12,7200.0,13.2744,13.2744,13.2589,13.2667,7200.0
2006-04-26 14:45:00,17.11,17.13,17.11,17.13,8400.0,13.2589,13.2744,13.2589,13.2744,8400.0
2006-04-26 14:50:00,17.11,17.11,17.11,17.11,6900.0,13.2589,13.2589,13.2589,13.2589,6900.0
2006-04-26 14:55:00,17.11,17.13,17.11,17.11,13800.0,13.2589,13.2744,13.2589,13.2589,13800.0
2006-04-26 15:00:00,17.12,17.15,17.12,17.13,15600.0,13.2667,13.2899,13.2667,13.2744,15600.0
2006-04-26 15:05:00,17.13,17.13,17.1,17.11,10200.0,13.2744,13.2744,13.2512,13.2589,10200.0
2006-04-26 15:10:00,17.11,17.11,17.04,17.04,18900.0,13.2589,13.2589,13.2047,13.2047,18900.0
2006-04-26 15:15:00,17.05,17.05,17.02,17.03,24900.0,13.2124,13.2124,13.1892,13.1969,24900.0
2006-04-26 15:20:00,17.03,17.06,17.03,17.04,14100.0,13.1969,13.2202,13.1969,13.2047,14100.0
2006-04-26 15:25:00,17.03,17.04,17.01,17.02,12900.0,13.1969,13.2047,13.1814,13.1892,12900.0
2006-04-26 15:30:00,17.02,17.03,17.01,17.03,20700.0,13.1892,13.1969,13.1814,13.1969,20700.0
2006-04-26 15:35:00,17.03,17.04,17.0,17.0,24900.0,13.1969,13.2047,13.1737,13.1737,24900.0
2006-04-26 15:40:00,17.0,17.07,17.0,17.07,19200.0,13.1737,13.2279,13.1737,13.2279,19200.0
2006-04-26 15:45:00,17.06,17.07,17.01,17.03,35100.0,13.2202,13.2279,13.1814,13.1969,35100.0
2006-04-26 15:50:00,17.03,17.06,17.03,17.05,26100.0,13.1969,13.2202,13.1969,13.2124,26100.0
2006-04-26 15:55:00,17.05,17.06,17.04,17.04,44400.0,13.2124,13.2202,13.2047,13.2047,44400.0
2006-04-27 09:30:00,16.89,17.0,16.89,17.0,44100.0,13.0884,13.1737,13.0884,13.1737,44100.0
2006-04-27 09:35:00,17.03,17.07,16.96,16.96,29400.0,13.1969,13.2279,13.1427,13.1427,29400.0
2006-04-27 09:40:00,16.95,16.97,16.9,16.9,24300.0,13.1349,13.1504,13.0962,13.0962,24300.0
2006-04-27 09:45:00,16.92,16.92,16.87,16.92,24600.0,13.1117,13.1117,13.0729,13.1117,24600.0
2006-04-27 09:50:00,16.9,16.92,16.87,16.88,26700.0,13.0962,13.1117,13.0729,13.0807,26700.0
2006-04-27 09:55:00,16.88,16.91,16.88,16.89,66000.0,13.0807,13.1039,13.0807,13.0884,66000.0
2006-04-27 10:00:00,16.9,16.97,16.88,16.95,53400.0,13.0962,13.1504,13.0807,13.1349,53400.0
2006-04-27 10:05:00,16.94,17.07,16.91,17.06,41700.0,13.1272,13.2279,13.1039,13.2202,41700.0
2006-04-27 10:10:00,17.05,17.13,17.05,17.11,24900.0,13.2124,13.2744,13.2124,13.2589,24900.0
2006-04-27 10:15:00,17.12,17.15,17.08,17.12,43200.0,13.2667,13.2899,13.2357,13.2667,43200.0
2006-04-27 10:20:00,17.12,17.15,17.07,17.1,35700.0,13.2667,13.2899,13.2279,13.2512,35700.0
2006-04-27 10:25:00,17.09,17.09,17.0,17.03,11700.0,13.2434,13.2434,13.1737,13.1969,11700.0
2006-04-27 10:30:00,17.03,17.04,17.02,17.02,19800.0,13.1969,13.2047,13.1892,13.1892,19800.0
2006-04-27 10:35:00,17.01,17.08,17.0,17.06,22200.0,13.1814,13.2357,13.1737,13.2202,22200.0
2006-04-27 10:40:00,17.06,17.08,17.01,17.02,27900.0,13.2202,13.2357,13.1814,13.1892,27900.0
2006-04-27 10:45:00,17.02,17.11,17.02,17.08,36600.0,13.1892,13.2589,13.1892,13.2357,36600.0
2006-04-27 10:50:00,17.08,17.11,17.0,17.03,112800.0,13.2357,13.2589,13.1737,13.1969,112800.0
2006-04-27 10:55:00,17.03,17.11,17.03,17.06,45900.0,13.1969,13.2589,13.1969,13.2202,45900.0
2006-04-27 11:00:00,17.06,17.07,17.02,17.06,33900.0,13.2202,13.2279,13.1892,13.2202,33900.0
2006-04-27 11:05:00,17.06,17.11,17.03,17.11,29400.0,13.2202,13.2589,13.1969,13.2589,29400.0
2006-04-27 11:10:00,17.09,17.18,17.09,17.18,25800.0,13.2434,13.3132,13.2434,13.3132,25800.0
2006-04-27 11:15:00,17.18,17.21,17.17,17.17,19500.0,13.3132,13.3364,13.3054,13.3054,19500.0
2006-04-27 11:20:00,17.17,17.24,17.15,17.24,49500.0,13.3054,13.3597,13.2899,13.3597,49500.0
2006-04-27 11:25:00,17.23,17.24,17.22,17.23,8700.0,13.3519,13.3597,13.3442,13.3519,8700.0
2006-04-27 11:30:00,17.23,17.24,17.16,17.17,21300.0,13.3519,13.3597,13.2977,13.3054,21300.0
2006-04-27 11:35:00,17.17,17.18,17.15,17.17,13500.0,13.3054,13.3132,13.2899,13.3054,13500.0
2006-04-27 11:40:00,17.19,17.19,17.15,17.15,17100.0,13.3209,13.3209,13.2899,13.2899,17100.0
2006-04-27 11:45:00,17.15,17.18,17.15,17.18,6000.0,13.2899,13.3132,13.2899,13.3132,6000.0
2006-04-27 11:50:00,17.18,17.23,17.17,17.23,14100.0,13.3132,13.3519,13.3054,13.3519,14100.0
2006-04-27 11:55:00,17.24,17.24,17.17,17.17,16800.0,13.3597,13.3597,13.3054,13.3054,16800.0
2006-04-27 12:00:00,17.17,17.3,17.17,17.26,36300.0,13.3054,13.4061,13.3054,13.3752,36300.0
2006-04-27 12:05:00,17.26,17.28,17.24,17.24,10200.0,13.3752,13.3907,13.3597,13.3597,10200.0
2006-04-27 12:10:00,17.23,17.27,17.23,17.27,7500.0,13.3519,13.3829,13.3519,13.3829,7500.0
2006-04-27 12:15:00,17.25,17.31,17.23,17.29,32100.0,13.3674,13.4139,13.3519,13.3984,32100.0
2006-04-27 12:20:00,17.29,17.29,17.23,17.23,47100.0,13.3984,13.3984,13.3519,13.3519,47100.0
2006-04-27 12:25:00,17.23,17.29,17.23,17.28,17400.0,13.3519,13.3984,13.3519,13.3907,17400.0
2006-04-27 12:30:00,17.26,17.27,17.25,17.26,9600.0,13.3752,13.3829,13.3674,13.3752,9600.0
2006-04-27 12:35:00,17.26,17.27,17.18,17.19,24300.0,13.3752,13.3829,13.3132,13.3209,24300.0
2006-04-27 12:40:00,17.2,17.2,17.17,17.18,15900.0,13.3287,13.3287,13.3054,13.3132,15900.0
2006-04-27 12:45:00,17.17,17.18,17.15,17.15,8100.0,13.3054,13.3132,13.2899,13.2899,8100.0
2006-04-27 12:50:00,17.15,17.16,17.13,17.15,14700.0,13.2899,13.2977,13.2744,13.2899,14700.0
2006-04-27 12:55:00,17.14,17.2,17.13,17.2,12300.0,13.2822,13.3287,13.2744,13.3287,12300.0
2006-04-27 13:00:00,17.19,17.2,17.16,17.17,19500.0,13.3209,13.3287,13.2977,13.3054,19500.0
2006-04-27 13:05:00,17.18,17.18,17.13,17.16,29700.0,13.3132,13.3132,13.2744,13.2977,29700.0
2006-04-27 13:10:00,17.17,17.18,17.13,17.17,26400.0,13.3054,13.3132,13.2744,13.3054,26400.0
2006-04-27 13:15:00,17.17,17.18,17.16,17.16,9000.0,13.3054,13.3132,13.2977,13.2977,9000.0
2006-04-27 13:20:00,17.17,17.17,17.12,17.14,38700.0,13.3054,13.3054,13.2667,13.2822,38700.0
2006-04-27 13:25:00,17.14,17.17,17.13,17.16,29100.0,13.2822,13.3054,13.2744,13.2977,29100.0
2006-04-27 13:30:00,17.16,17.18,17.15,17.15,24900.0,13.2977,13.3132,13.2899,13.2899,24900.0
2006-04-27 13:35:00,17.15,17.16,17.12,17.14,43200.0,13.2899,13.2977,13.2667,13.2822,43200.0
2006-04-27 13:40:00,17.14,17.19,17.14,17.19,11100.0,13.2822,13.3209,13.2822,13.3209,11100.0
2006-04-27 13:45:00,17.19,17.19,17.17,17.17,4800.0,13.3209,13.3209,13.3054,13.3054,4800.0
2006-04-27 13:50:00,17.16,17.17,17.16,17.17,9000.0,13.2977,13.3054,13.2977,13.3054,9000.0
2006-04-27 13:55:00,17.16,17.2,17.16,17.18,20400.0,13.2977,13.3287,13.2977,13.3132,20400.0
2006-04-27 14:00:00,17.17,17.2,17.17,17.19,40800.0,13.3054,13.3287,13.3054,13.3209,40800.0
2006-04-27 14:05:00,17.2,17.23,17.19,17.21,36600.0,13.3287,13.3519,13.3209,13.3364,36600.0
2006-04-27 14:10:00,17.21,17.21,17.18,17.18,11700.0,13.3364,13.3364,13.3132,13.3132,11700.0
2006-04-27 14:15:00,17.17,17.19,17.16,17.17,24600.0,13.3054,13.3209,13.2977,13.3054,24600.0
2006-04-27 14:20:00,17.17,17.18,17.16,17.17,19200.0,13.3054,13.3132,13.2977,13.3054,19200.0
2006-04-27 14:25:00,17.17,17.2,17.15,17.2,23700.0,13.3054,13.3287,13.2899,13.3287,23700.0
2006-04-27 14:30:00,17.2,17.2,17.18,17.19,11100.0,13.3287,13.3287,13.3132,13.3209,11100.0
2006-04-27 14:35:00,17.18,17.23,17.18,17.23,29100.0,13.3132,13.3519,13.3132,13.3519,29100.0
2006-04-27 14:40:00,17.22,17.24,17.2,17.21,16800.0,13.3442,13.3597,13.3287,13.3364,16800.0
2006-04-27 14:45:00,17.21,17.22,17.2,17.21,11700.0,13.3364,13.3442,13.3287,13.3364,11700.0
2006-04-27 14:50:00,17.21,17.24,17.2,17.2,19800.0,13.3364,13.3597,13.3287,13.3287,19800.0
2006-04-27 14:55:00,17.2,17.22,17.19,17.22,7200.0,13.3287,13.3442,13.3209,13.3442,7200.0
2006-04-27 15:00:00,17.21,17.25,17.21,17.23,16800.0,13.3364,13.3674,13.3364,13.3519,16800.0
2006-04-27 15:05:00,17.23,17.23,17.21,17.23,13500.0,13.3519,13.3519,13.3364,13.3519,13500.0
2006-04-27 15:10:00,17.24,17.24,17.19,17.2,11400.0,13.3597,13.3597,13.3209,13.3287,11400.0
2006-04-27 15:15:00,17.2,17.21,17.18,17.19,24000.0,13.3287,13.3364,13.3132,13.3209,24000.0
2006-04-27 15:20:00,17.19,17.19,17.16,17.17,39900.0,13.3209,13.3209,13.2977,13.3054,39900.0
2006-04-27 15:25:00,17.17,17.18,17.13,17.16,27600.0,13.3054,13.3132,13.2744,13.2977,27600.0
2006-04-27 15:30:00,17.16,17.17,17.07,17.07,38700.0,13.2977,13.3054,13.2279,13.2279,38700.0
2006-04-27 15:35:00,17.07,17.08,17.05,17.08,33600.0,13.2279,13.2357,13.2124,13.2357,33600.0
2006-04-27 15:40:00,17.08,17.09,17.07,17.08,23100.0,13.2357,13.2434,13.2279,13.2357,23100.0
2006-04-27 15:45:00,17.08,17.13,17.08,17.13,22500.0,13.2357,13.2744,13.2357,13.2744,22500.0
2006-04-27 15:50:00,17.13,17.13,17.09,17.1,28200.0,13.2744,13.2744,13.2434,13.2512,28200.0
2006-04-27 15:55:00,17.09,17.12,17.09,17.09,41100.0,13.2434,13.2667,13.2434,13.2434,41100.0
2006-04-28 09:30:00,17.0,17.02,17.0,17.02,29100.0,13.1737,13.1892,13.1737,13.1892,29100.0
2006-04-28 09:35:00,17.01,17.05,17.01,17.04,20700.0,13.1814,13.2124,13.1814,13.2047,20700.0
2006-04-28 09:40:00,17.04,17.11,17.03,17.1,31200.0,13.2047,13.2589,13.1969,13.2512,31200.0
2006-04-28 09:45:00,17.11,17.14,17.06,17.06,30300.0,13.2589,13.2822,13.2202,13.2202,30300.0
2006-04-28 09:50:00,17.06,17.12,17.02,17.12,38100.0,13.2202,13.2667,13.1892,13.2667,38100.0
2006-04-28 09:55:00,17.11,17.14,17.05,17.1,25800.0,13.2589,13.2822,13.2124,13.2512,25800.0
2006-04-28 10:00:00,17.1,17.14,17.09,17.1,30000.0,13.2512,13.2822,13.2434,13.2512,30000.0
2006-04-28 10:05:00,17.1,17.12,17.07,17.11,25500.0,13.2512,13.2667,13.2279,13.2589,25500.0
2006-04-28 10:10:00,17.11,17.19,17.1,17.19,11700.0,13.2589,13.3209,13.2512,13.3209,11700.0
2006-04-28 10:15:00,17.19,17.2,17.09,17.09,23700.0,13.3209,13.3287,13.2434,13.2434,23700.0
2006-04-28 10:20:00,17.09,17.09,17.06,17.09,38400.0,13.2434,13.2434,13.2202,13.2434,38400.0
2006-04-28 10:25:00,17.09,17.1,17.06,17.08,18000.0,13.2434,13.2512,13.2202,13.2357,18000.0
2006-04-28 10:30:00,17.09,17.09,17.04,17.04,10200.0,13.2434,13.2434,13.2047,13.2047,10200.0
2006-04-28 10:35:00,17.04,17.04,17.02,17.02,6600.0,13.2047,13.2047,13.1892,13.1892,6600.0
2006-04-28 10:40:00,17.03,17.03,16.97,16.99,17400.0,13.1969,13.1969,13.1504,13.1659,17400.0
2006-04-28 10:45:00,16.99,16.99,16.98,16.98,9600.0,13.1659,13.1659,13.1582,13.1582,9600.0
2006-04-28 10:50:00,16.99,17.02,16.98,16.99,12900.0,13.1659,13.1892,13.1582,13.1659,12900.0
2006-04-28 10:55:00,17.0,17.0,16.95,16.97,15900.0,13.1737,13.1737,13.1349,13.1504,15900.0
2006-04-28 11:00:00,16.97,17.01,16.95,17.01,33000.0,13.1504,13.1814,13.1349,13.1814,33000.0
2006-04-28 11:05:00,17.01,17.06,17.01,17.06,8700.0,13.1814,13.2202,13.1814,13.2202,8700.0
2006-04-28 11:10:00,17.06,17.1,17.06,17.09,14400.0,13.2202,13.2512,13.2202,13.2434,14400.0
2006-04-28 11:15:00,17.11,17.12,17.1,17.11,13200.0,13.2589,13.2667,13.2512,13.2589,13200.0
2006-04-28 11:20:00,17.11,17.11,17.08,17.1,9600.0,13.2589,13.2589,13.2357,13.2512,9600.0
2006-04-28 11:25:00,17.07,17.09,17.05,17.06,19800.0,13.2279,13.2434,13.2124,13.2202,19800.0
2006-04-28 11:30:00,17.06,17.07,17.05,17.07,13200.0,13.2202,13.2279,13.2124,13.2279,13200.0
2006-04-28 11:35:00,17.07,17.07,17.04,17.05,6600.0,13.2279,13.2279,13.2047,13.2124,6600.0
2006-04-28 11:40:00,17.04,17.04,17.0,17.02,24600.0,13.2047,13.2047,13.1737,13.1892,24600.0
2006-04-28 11:45:00,17.01,17.02,17.01,17.02,6900.0,13.1814,13.1892,13.1814,13.1892,6900.0
2006-04-28 11:50:00,17.03,17.04,17.01,17.04,7200.0,13.1969,13.2047,13.1814,13.2047,7200.0
2006-04-28 11:55:00,17.05,17.09,17.05,17.07,10800.0,13.2124,13.2434,13.2124,13.2279,10800.0
2006-04-28 12:00:00,17.09,17.09,17.04,17.04,14100.0,13.2434,13.2434,13.2047,13.2047,14100.0
2006-04-28 12:05:00,17.04,17.05,17.04,17.05,2700.0,13.2047,13.2124,13.2047,13.2124,2700.0
2006-04-28 12:10:00,17.04,17.05,17.04,17.05,3000.0,13.2047,13.2124,13.2047,13.2124,3000.0
2006-04-28 12:15:00,17.05,17.07,17.04,17.04,9300.0,13.2124,13.2279,13.2047,13.2047,9300.0
2006-04-28 12:20:00,17.04,17.04,17.03,17.03,3000.0,13.2047,13.2047,13.1969,13.1969,3000.0
2006-04-28 12:25:00,17.03,17.04,17.03,17.04,13800.0,13.1969,13.2047,13.1969,13.2047,13800.0
2006-04-28 12:30:00,17.03,17.03,17.02,17.03,3000.0,13.1969,13.1969,13.1892,13.1969,3000.0
2006-04-28 12:35:00,17.03,17.03,17.0,17.0,12900.0,13.1969,13.1969,13.1737,13.1737,12900.0
2006-04-28 12:40:00,16.99,16.99,16.95,16.97,11400.0,13.1659,13.1659,13.1349,13.1504,11400.0
2006-04-28 12:45:00,16.98,16.99,16.96,16.97,8400.0,13.1582,13.1659,13.1427,13.1504,8400.0
2006-04-28 12:50:00,16.96,16.97,16.95,16.97,6300.0,13.1427,13.1504,13.1349,13.1504,6300.0
2006-04-28 12:55:00,16.97,16.97,16.95,16.97,9300.0,13.1504,13.1504,13.1349,13.1504,9300.0
2006-04-28 13:00:00,16.98,17.02,16.98,17.02,15600.0,13.1582,13.1892,13.1582,13.1892,15600.0
2006-04-28 13:05:00,17.01,17.05,17.01,17.04,20100.0,13.1814,13.2124,13.1814,13.2047,20100.0
2006-04-28 13:10:00,17.03,17.03,17.01,17.01,1800.0,13.1969,13.1969,13.1814,13.1814,1800.0
2006-04-28 13:15:00,17.01,17.01,17.0,17.0,6600.0,13.1814,13.1814,13.1737,13.1737,6600.0
2006-04-28 13:20:00,16.99,16.99,16.96,16.98,8100.0,13.1659,13.1659,13.1427,13.1582,8100.0
2006-04-28 13:25:00,16.98,17.0,16.98,17.0,6900.0,13.1582,13.1737,13.1582,13.1737,6900.0
2006-04-28 13:30:00,17.0,17.03,17.0,17.03,3900.0,13.1737,13.1969,13.1737,13.1969,3900.0
2006-04-28 13:35:00,17.03,17.03,17.0,17.02,10200.0,13.1969,13.1969,13.1737,13.1892,10200.0
2006-04-28 13:40:00,17.02,17.02,17.0,17.0,6300.0,13.1892,13.1892,13.1737,13.1737,6300.0
2006-04-28 13:45:00,17.0,17.0,16.97,16.98,11100.0,13.1737,13.1737,13.1504,13.1582,11100.0
2006-04-28 13:50:00,16.97,16.98,16.96,16.98,8700.0,13.1504,13.1582,13.1427,13.1582,8700.0
2006-04-28 13:55:00,16.98,17.05,16.98,17.04,29400.0,13.1582,13.2124,13.1582,13.2047,29400.0
2006-04-28 14:00:00,17.04,17.04,16.99,16.99,23700.0,13.2047,13.2047,13.1659,13.1659,23700.0
2006-04-28 14:05:00,16.98,16.99,16.97,16.97,10200.0,13.1582,13.1659,13.1504,13.1504,10200.0
2006-04-28 14:10:00,16.97,17.0,16.96,17.0,14700.0,13.1504,13.1737,13.1427,13.1737,14700.0
2006-04-28 14:15:00,17.0,17.01,17.0,17.01,7500.0,13.1737,13.1814,13.1737,13.1814,7500.0
2006-04-28 14:20:00,17.01,17.01,17.01,17.01,5100.0,13.1814,13.1814,13.1814,13.1814,5100.0
2006-04-28 14:25:00,17.02,17.03,17.0,17.0,13200.0,13.1892,13.1969,13.1737,13.1737,13200.0
2006-04-28 14:30:00,17.01,17.01,16.98,16.99,17400.0,13.1814,13.1814,13.1582,13.1659,17400.0
2006-04-28 14:35:00,17.0,17.01,17.0,17.0,6900.0,13.1737,13.1814,13.1737,13.1737,6900.0
2006-04-28 14:40:00,17.01,17.01,16.99,16.99,9900.0,13.1814,13.1814,13.1659,13.1659,9900.0
2006-04-28 14:45:00,16.98,17.0,16.98,17.0,9300.0,13.1582,13.1737,13.1582,13.1737,9300.0
2006-04-28 14:50:00,17.0,17.0,16.99,17.0,5400.0,13.1737,13.1737,13.1659,13.1737,5400.0
2006-04-28 14:55:00,17.0,17.02,16.99,17.01,15900.0,13.1737,13.1892,13.1659,13.1814,15900.0
2006-04-28 15:00:00,17.02,17.02,17.0,17.0,12000.0,13.1892,13.1892,13.1737,13.1737,12000.0
2006-04-28 15:05:00,17.0,17.01,16.98,17.01,18900.0,13.1737,13.1814,13.1582,13.1814,18900.0
2006-04-28 15:10:00,17.0,17.01,16.98,17.01,24000.0,13.1737,13.1814,13.1582,13.1814,24000.0
2006-04-28 15:15:00,17.01,17.01,16.99,17.0,14400.0,13.1814,13.1814,13.1659,13.1737,14400.0
2006-04-28 15:20:00,17.0,17.03,16.99,16.99,25200.0,13.1737,13.1969,13.1659,13.1659,25200.0
2006-04-28 15:25:00,17.0,17.0,16.97,16.97,18600.0,13.1737,13.1737,13.1504,13.1504,18600.0
2006-04-28 15:30:00,16.97,17.0,16.97,17.0,23100.0,13.1504,13.1737,13.1504,13.1737,23100.0
2006-04-28 15:35:00,16.99,17.0,16.99,17.0,19200.0,13.1659,13.1737,13.1659,13.1737,19200.0
2006-04-28 15:40:00,17.0,17.02,16.99,17.0,50400.0,13.1737,13.1892,13.1659,13.1737,50400.0
2006-04-28 15:45:00,17.01,17.03,16.99,17.01,42000.0,13.1814,13.1969,13.1659,13.1814,42000.0
2006-04-28 15:50:00,17.01,17.01,16.98,16.98,43200.0,13.1814,13.1814,13.1582,13.1582,43200.0
2006-04-28 15:55:00,16.98,17.0,16.97,16.99,116400.0,13.1582,13.1737,13.1504,13.1659,116400.0
2006-05-01 09:35:00,17.1,17.1,16.95,16.96,66600.0,13.2512,13.2512,13.1349,13.1427,66600.0
2006-05-01 09:40:00,16.9,16.98,16.89,16.97,31800.0,13.0962,13.1582,13.0884,13.1504,31800.0
2006-05-01 09:45:00,16.97,16.98,16.93,16.98,18300.0,13.1504,13.1582,13.1194,13.1582,18300.0
2006-05-01 09:50:00,17.01,17.07,16.99,17.04,16800.0,13.1814,13.2279,13.1659,13.2047,16800.0
2006-05-01 09:55:00,17.05,17.12,17.04,17.1,15300.0,13.2124,13.2667,13.2047,13.2512,15300.0
2006-05-01 10:00:00,17.1,17.1,17.0,17.0,32100.0,13.2512,13.2512,13.1737,13.1737,32100.0
2006-05-01 10:05:00,16.97,17.08,16.97,17.08,48300.0,13.1504,13.2357,13.1504,13.2357,48300.0
2006-05-01 10:10:00,17.05,17.11,17.01,17.01,21600.0,13.2124,13.2589,13.1814,13.1814,21600.0
2006-05-01 10:15:00,17.0,17.03,16.97,17.03,30900.0,13.1737,13.1969,13.1504,13.1969,30900.0
2006-05-01 10:20:00,17.06,17.06,17.02,17.06,90300.0,13.2202,13.2202,13.1892,13.2202,90300.0
2006-05-01 10:25:00,17.05,17.07,17.05,17.07,24600.0,13.2124,13.2279,13.2124,13.2279,24600.0
2006-05-01 10:30:00,17.08,17.1,17.07,17.08,26400.0,13.2357,13.2512,13.2279,13.2357,26400.0
2006-05-01 10:35:00,17.07,17.07,17.02,17.04,47400.0,13.2279,13.2279,13.1892,13.2047,47400.0
2006-05-01 10:40:00,17.04,17.06,17.03,17.04,33900.0,13.2047,13.2202,13.1969,13.2047,33900.0
2006-05-01 10:45:00,17.03,17.03,17.01,17.03,25200.0,13.1969,13.1969,13.1814,13.1969,25200.0
2006-05-01 10:50:00,17.02,17.07,17.02,17.06,11700.0,13.1892,13.2279,13.1892,13.2202,11700.0
2006-05-01 10:55:00,17.05,17.06,17.03,17.04,23400.0,13.2124,13.2202,13.1969,13.2047,23400.0
2006-05-01 11:00:00,17.05,17.05,17.01,17.01,11100.0,13.2124,13.2124,13.1814,13.1814,11100.0
2006-05-01 11:05:00,17.01,17.02,17.0,17.0,17100.0,13.1814,13.1892,13.1737,13.1737,17100.0
2006-05-01 11:10:00,17.0,17.04,16.99,17.03,18600.0,13.1737,13.2047,13.1659,13.1969,18600.0
2006-05-01 11:15:00,17.03,17.07,17.03,17.06,27900.0,13.1969,13.2279,13.1969,13.2202,27900.0
2006-05-01 11:20:00,17.06,17.08,17.05,17.06,20700.0,13.2202,13.2357,13.2124,13.2202,20700.0
2006-05-01 11:25:00,17.06,17.07,17.05,17.07,27900.0,13.2202,13.2279,13.2124,13.2279,27900.0
2006-05-01 11:30:00,17.06,17.07,17.03,17.07,34800.0,13.2202,13.2279,13.1969,13.2279,34800.0
2006-05-01 11:35:00,17.07,17.08,17.06,17.07,25800.0,13.2279,13.2357,13.2202,13.2279,25800.0
2006-05-01 11:40:00,17.08,17.08,17.06,17.06,11400.0,13.2357,13.2357,13.2202,13.2202,11400.0
2006-05-01 11:45:00,17.05,17.07,17.03,17.07,18600.0,13.2124,13.2279,13.1969,13.2279,18600.0
2006-05-01 11:50:00,17.08,17.1,17.06,17.06,31200.0,13.2357,13.2512,13.2202,13.2202,31200.0
2006-05-01 11:55:00,17.06,17.08,17.06,17.07,13200.0,13.2202,13.2357,13.2202,13.2279,13200.0
2006-05-01 12:00:00,17.07,17.07,17.05,17.05,7500.0,13.2279,13.2279,13.2124,13.2124,7500.0
2006-05-01 12:05:00,17.05,17.06,17.05,17.05,30900.0,13.2124,13.2202,13.2124,13.2124,30900.0
2006-05-01 12:10:00,17.06,17.07,17.06,17.06,16500.0,13.2202,13.2279,13.2202,13.2202,16500.0
2006-05-01 12:15:00,17.06,17.06,17.04,17.05,38100.0,13.2202,13.2202,13.2047,13.2124,38100.0
2006-05-01 12:20:00,17.05,17.07,17.05,17.07,18300.0,13.2124,13.2279,13.2124,13.2279,18300.0
2006-05-01 12:25:00,17.06,17.06,17.05,17.05,4800.0,13.2202,13.2202,13.2124,13.2124,4800.0
2006-05-01 12:30:00,17.05,17.08,17.05,17.07,50700.0,13.2124,13.2357,13.2124,13.2279,50700.0
2006-05-01 12:35:00,17.08,17.09,17.07,17.08,11100.0,13.2357,13.2434,13.2279,13.2357,11100.0
2006-05-01 12:40:00,17.08,17.09,17.07,17.08,21000.0,13.2357,13.2434,13.2279,13.2357,21000.0
2006-05-01 12:45:00,17.08,17.08,17.05,17.06,45300.0,13.2357,13.2357,13.2124,13.2202,45300.0
2006-05-01 12:50:00,17.07,17.09,17.06,17.08,13500.0,13.2279,13.2434,13.2202,13.2357,13500.0
2006-05-01 12:55:00,17.08,17.09,17.06,17.06,28800.0,13.2357,13.2434,13.2202,13.2202,28800.0
2006-05-01 13:00:00,17.05,17.06,17.03,17.06,28200.0,13.2124,13.2202,13.1969,13.2202,28200.0
2006-05-01 13:05:00,17.05,17.09,17.05,17.08,20400.0,13.2124,13.2434,13.2124,13.2357,20400.0
2006-05-01 13:10:00,17.09,17.09,17.08,17.08,35100.0,13.2434,13.2434,13.2357,13.2357,35100.0
2006-05-01 13:15:00,17.08,17.11,17.08,17.09,13800.0,13.2357,13.2589,13.2357,13.2434,13800.0
2006-05-01 13:20:00,17.1,17.14,17.1,17.14,26400.0,13.2512,13.2822,13.2512,13.2822,26400.0
2006-05-01 13:25:00,17.12,17.14,17.11,17.13,25800.0,13.2667,13.2822,13.2589,13.2744,25800.0
2006-05-01 13:30:00,17.14,17.14,17.09,17.11,42300.0,13.2822,13.2822,13.2434,13.2589,42300.0
2006-05-01 13:35:00,17.11,17.13,17.11,17.13,33900.0,13.2589,13.2744,13.2589,13.2744,33900.0
2006-05-01 13:40:00,17.13,17.13,17.11,17.11,55500.0,13.2744,13.2744,13.2589,13.2589,55500.0
2006-05-01 13:45:00,17.11,17.13,17.1,17.13,22500.0,13.2589,13.2744,13.2512,13.2744,22500.0
2006-05-01 13:50:00,17.13,17.14,17.12,17.13,18000.0,13.2744,13.2822,13.2667,13.2744,18000.0
2006-05-01 13:55:00,17.13,17.14,17.12,17.13,17100.0,13.2744,13.2822,13.2667,13.2744,17100.0
2006-05-01 14:00:00,17.12,17.14,17.12,17.14,10200.0,13.2667,13.2822,13.2667,13.2822,10200.0
2006-05-01 14:05:00,17.14,17.15,17.13,17.14,66600.0,13.2822,13.2899,13.2744,13.2822,66600.0
2006-05-01 14:10:00,17.14,17.15,17.11,17.13,30600.0,13.2822,13.2899,13.2589,13.2744,30600.0
2006-05-01 14:15:00,17.14,17.16,17.13,17.15,18300.0,13.2822,13.2977,13.2744,13.2899,18300.0
2006-05-01 14:20:00,17.15,17.16,17.15,17.16,10200.0,13.2899,13.2977,13.2899,13.2977,10200.0
2006-05-01 14:25:00,17.15,17.17,17.15,17.17,18600.0,13.2899,13.3054,13.2899,13.3054,18600.0
2006-05-01 14:30:00,17.17,17.17,17.16,17.16,43800.0,13.3054,13.3054,13.2977,13.2977,43800.0
2006-05-01 14:35:00,17.16,17.21,17.16,17.21,162900.0,13.2977,13.3364,13.2977,13.3364,162900.0
2006-05-01 14:40:00,17.21,17.26,17.21,17.24,28500.0,13.3364,13.3752,13.3364,13.3597,28500.0
2006-05-01 14:45:00,17.24,17.25,17.24,17.25,15600.0,13.3597,13.3674,13.3597,13.3674,15600.0
2006-05-01 14:50:00,17.26,17.26,17.24,17.24,32100.0,13.3752,13.3752,13.3597,13.3597,32100.0
2006-05-01 14:55:00,17.25,17.26,17.24,17.26,20100.0,13.3674,13.3752,13.3597,13.3752,20100.0
2006-05-01 15:00:00,17.26,17.3,17.26,17.26,73200.0,13.3752,13.4061,13.3752,13.3752,73200.0
2006-05-01 15:05:00,17.26,17.28,17.24,17.28,39000.0,13.3752,13.3907,13.3597,13.3907,39000.0
2006-05-01 15:10:00,17.28,17.3,17.26,17.26,48900.0,13.3907,13.4061,13.3752,13.3752,48900.0
2006-05-01 15:15:00,17.27,17.3,17.25,17.25,67800.0,13.3829,13.4061,13.3674,13.3674,67800.0
2006-05-01 15:20:00,17.23,17.28,17.2,17.23,56100.0,13.3519,13.3907,13.3287,13.3519,56100.0
2006-05-01 15:25:00,17.24,17.26,17.23,17.26,47700.0,13.3597,13.3752,13.3519,13.3752,47700.0
2006-05-01 15:30:00,17.26,17.26,17.2,17.2,45000.0,13.3752,13.3752,13.3287,13.3287,45000.0
2006-05-01 15:35:00,17.2,17.21,17.17,17.19,78000.0,13.3287,13.3364,13.3054,13.3209,78000.0
2006-05-01 15:40:00,17.2,17.2,17.17,17.18,43500.0,13.3287,13.3287,13.3054,13.3132,43500.0
2006-05-01 15:45:00,17.18,17.22,17.18,17.21,43500.0,13.3132,13.3442,13.3132,13.3364,43500.0
2006-05-01 15:50:00,17.21,17.24,17.18,17.2,84600.0,13.3364,13.3597,13.3132,13.3287,84600.0
2006-05-01 15:55:00,17.21,17.25,17.2,17.23,90300.0,13.3364,13.3674,13.3287,13.3519,90300.0
2006-05-02 09:30:00,17.2,17.3,17.17,17.3,38100.0,13.3287,13.4061,13.3054,13.4061,38100.0
2006-05-02 09:35:00,17.31,17.37,17.19,17.2,63300.0,13.4139,13.4604,13.3209,13.3287,63300.0
2006-05-02 09:40:00,17.18,17.2,17.1,17.12,33300.0,13.3132,13.3287,13.2512,13.2667,33300.0
2006-05-02 09:45:00,17.13,17.18,17.1,17.1,20700.0,13.2744,13.3132,13.2512,13.2512,20700.0
2006-05-02 09:50:00,17.1,17.12,17.07,17.11,44400.0,13.2512,13.2667,13.2279,13.2589,44400.0
2006-05-02 09:55:00,17.11,17.11,17.1,17.1,16800.0,13.2589,13.2589,13.2512,13.2512,16800.0
2006-05-02 10:00:00,17.09,17.11,17.06,17.06,44400.0,13.2434,13.2589,13.2202,13.2202,44400.0
2006-05-02 10:05:00,17.08,17.08,17.04,17.05,34800.0,13.2357,13.2357,13.2047,13.2124,34800.0
2006-05-02 10:10:00,17.05,17.17,17.05,17.17,28200.0,13.2124,13.3054,13.2124,13.3054,28200.0
2006-05-02 10:15:00,17.15,17.19,17.12,17.12,35700.0,13.2899,13.3209,13.2667,13.2667,35700.0
2006-05-02 10:20:00,17.12,17.12,17.08,17.09,31800.0,13.2667,13.2667,13.2357,13.2434,31800.0
2006-05-02 10:25:00,17.09,17.23,17.09,17.22,51600.0,13.2434,13.3519,13.2434,13.3442,51600.0
2006-05-02 10:30:00,17.22,17.24,17.14,17.15,30300.0,13.3442,13.3597,13.2822,13.2899,30300.0
2006-05-02 10:35:00,17.15,17.15,17.1,17.11,26700.0,13.2899,13.2899,13.2512,13.2589,26700.0
2006-05-02 10:40:00,17.11,17.12,17.07,17.07,36600.0,13.2589,13.2667,13.2279,13.2279,36600.0
2006-05-02 10:45:00,17.08,17.1,17.08,17.09,16500.0,13.2357,13.2512,13.2357,13.2434,16500.0
2006-05-02 10:50:00,17.09,17.09,17.07,17.09,21900.0,13.2434,13.2434,13.2279,13.2434,21900.0
2006-05-02 10:55:00,17.09,17.1,17.09,17.09,85500.0,13.2434,13.2512,13.2434,13.2434,85500.0
2006-05-02 11:00:00,17.09,17.1,17.09,17.09,46500.0,13.2434,13.2512,13.2434,13.2434,46500.0
2006-05-02 11:05:00,17.09,17.1,17.07,17.09,42900.0,13.2434,13.2512,13.2279,13.2434,42900.0
2006-05-02 11:10:00,17.08,17.08,17.07,17.07,49500.0,13.2357,13.2357,13.2279,13.2279,49500.0
2006-05-02 11:15:00,17.08,17.1,17.07,17.07,28800.0,13.2357,13.2512,13.2279,13.2279,28800.0
2006-05-02 11:20:00,17.08,17.1,17.07,17.1,40500.0,13.2357,13.2512,13.2279,13.2512,40500.0
2006-05-02 11:25:00,17.1,17.1,17.08,17.08,20400.0,13.2512,13.2512,13.2357,13.2357,20400.0
2006-05-02 11:30:00,17.08,17.11,17.08,17.09,18600.0,13.2357,13.2589,13.2357,13.2434,18600.0
2006-05-02 11:35:00,17.09,17.1,17.09,17.1,16500.0,13.2434,13.2512,13.2434,13.2512,16500.0
2006-05-02 11:40:00,17.1,17.12,17.08,17.11,30000.0,13.2512,13.2667,13.2357,13.2589,30000.0
2006-05-02 11:45:00,17.11,17.11,17.09,17.1,31500.0,13.2589,13.2589,13.2434,13.2512,31500.0
2006-05-02 11:50:00,17.1,17.12,17.1,17.1,6900.0,13.2512,13.2667,13.2512,13.2512,6900.0
2006-05-02 11:55:00,17.11,17.13,17.11,17.13,9900.0,13.2589,13.2744,13.2589,13.2744,9900.0
2006-05-02 12:00:00,17.12,17.13,17.11,17.13,12900.0,13.2667,13.2744,13.2589,13.2744,12900.0
2006-05-02 12:05:00,17.13,17.13,17.1,17.11,16200.0,13.2744,13.2744,13.2512,13.2589,16200.0
2006-05-02 12:10:00,17.11,17.12,17.11,17.12,8700.0,13.2589,13.2667,13.2589,13.2667,8700.0
2006-05-02 12:15:00,17.12,17.12,17.09,17.1,17100.0,13.2667,13.2667,13.2434,13.2512,17100.0
2006-05-02 12:20:00,17.09,17.12,17.09,17.12,22500.0,13.2434,13.2667,13.2434,13.2667,22500.0
2006-05-02 12:25:00,17.13,17.13,17.11,17.13,14700.0,13.2744,13.2744,13.2589,13.2744,14700.0
2006-05-02 12:30:00,17.12,17.13,17.12,17.12,11400.0,13.2667,13.2744,13.2667,13.2667,11400.0
2006-05-02 12:35:00,17.13,17.16,17.13,17.15,19500.0,13.2744,13.2977,13.2744,13.2899,19500.0
2006-05-02 12:40:00,17.16,17.16,17.14,17.15,13500.0,13.2977,13.2977,13.2822,13.2899,13500.0
2006-05-02 12:45:00,17.14,17.14,17.09,17.12,22500.0,13.2822,13.2822,13.2434,13.2667,22500.0
2006-05-02 12:50:00,17.12,17.15,17.12,17.14,17100.0,13.2667,13.2899,13.2667,13.2822,17100.0
2006-05-02 12:55:00,17.14,17.14,17.13,17.13,13200.0,13.2822,13.2822,13.2744,13.2744,13200.0
2006-05-02 13:00:00,17.13,17.14,17.1,17.1,19500.0,13.2744,13.2822,13.2512,13.2512,19500.0
2006-05-02 13:05:00,17.11,17.12,17.09,17.11,18900.0,13.2589,13.2667,13.2434,13.2589,18900.0
2006-05-02 13:10:00,17.11,17.11,17.09,17.11,25500.0,13.2589,13.2589,13.2434,13.2589,25500.0
2006-05-02 13:15:00,17.1,17.12,17.1,17.11,21300.0,13.2512,13.2667,13.2512,13.2589,21300.0
2006-05-02 13:20:00,17.1,17.11,17.07,17.08,74100.0,13.2512,13.2589,13.2279,13.2357,74100.0
2006-05-02 13:25:00,17.09,17.11,17.07,17.11,70200.0,13.2434,13.2589,13.2279,13.2589,70200.0
2006-05-02 13:30:00,17.11,17.11,17.07,17.08,63300.0,13.2589,13.2589,13.2279,13.2357,63300.0
2006-05-02 13:35:00,17.08,17.11,17.08,17.1,36900.0,13.2357,13.2589,13.2357,13.2512,36900.0
2006-05-02 13:40:00,17.09,17.1,17.08,17.09,33300.0,13.2434,13.2512,13.2357,13.2434,33300.0
2006-05-02 13:45:00,17.09,17.1,17.08,17.09,60300.0,13.2434,13.2512,13.2357,13.2434,60300.0
2006-05-02 13:50:00,17.09,17.11,17.08,17.1,49200.0,13.2434,13.2589,13.2357,13.2512,49200.0
2006-05-02 13:55:00,17.1,17.1,17.08,17.1,62700.0,13.2512,13.2512,13.2357,13.2512,62700.0
2006-05-02 14:00:00,17.1,17.1,17.07,17.1,60600.0,13.2512,13.2512,13.2279,13.2512,60600.0
2006-05-02 14:05:00,17.1,17.1,17.08,17.1,90300.0,13.2512,13.2512,13.2357,13.2512,90300.0
2006-05-02 14:10:00,17.1,17.13,17.08,17.12,124800.0,13.2512,13.2744,13.2357,13.2667,124800.0
2006-05-02 14:15:00,17.12,17.26,17.1,17.24,117000.0,13.2667,13.3752,13.2512,13.3597,117000.0
2006-05-02 14:20:00,17.25,17.3,17.25,17.25,84600.0,13.3674,13.4061,13.3674,13.3674,84600.0
2006-05-02 14:25:00,17.25,17.26,17.14,17.14,86100.0,13.3674,13.3752,13.2822,13.2822,86100.0
2006-05-02 14:30:00,17.13,17.16,17.13,17.14,41100.0,13.2744,13.2977,13.2744,13.2822,41100.0
2006-05-02 14:35:00,17.14,17.19,17.13,17.17,28200.0,13.2822,13.3209,13.2744,13.3054,28200.0
2006-05-02 14:40:00,17.17,17.18,17.15,17.16,33600.0,13.3054,13.3132,13.2899,13.2977,33600.0
2006-05-02 14:45:00,17.15,17.15,17.13,17.13,20100.0,13.2899,13.2899,13.2744,13.2744,20100.0
2006-05-02 14:50:00,17.14,17.16,17.14,17.16,23100.0,13.2822,13.2977,13.2822,13.2977,23100.0
2006-05-02 14:55:00,17.16,17.16,17.12,17.13,27900.0,13.2977,13.2977,13.2667,13.2744,27900.0
2006-05-02 15:00:00,17.14,17.15,17.13,17.15,8700.0,13.2822,13.2899,13.2744,13.2899,8700.0
2006-05-02 15:05:00,17.15,17.15,17.1,17.11,47100.0,13.2899,13.2899,13.2512,13.2589,47100.0
2006-05-02 15:10:00,17.11,17.15,17.11,17.15,14400.0,13.2589,13.2899,13.2589,13.2899,14400.0
2006-05-02 15:15:00,17.15,17.15,17.13,17.13,17700.0,13.2899,13.2899,13.2744,13.2744,17700.0
2006-05-02 15:20:00,17.13,17.14,17.12,17.13,21000.0,13.2744,13.2822,13.2667,13.2744,21000.0
2006-05-02 15:25:00,17.13,17.13,17.11,17.12,23400.0,13.2744,13.2744,13.2589,13.2667,23400.0
2006-05-02 15:30:00,17.11,17.13,17.1,17.12,67200.0,13.2589,13.2744,13.2512,13.2667,67200.0
2006-05-02 15:35:00,17.12,17.14,17.11,17.14,32100.0,13.2667,13.2822,13.2589,13.2822,32100.0
2006-05-02 15:40:00,17.14,17.15,17.14,17.15,31200.0,13.2822,13.2899,13.2822,13.2899,31200.0
2006-05-02 15:45:00,17.15,17.15,17.11,17.12,50400.0,13.2899,13.2899,13.2589,13.2667,50400.0
2006-05-02 15:50:00,17.12,17.13,17.11,17.11,87300.0,13.2667,13.2744,13.2589,13.2589,87300.0
2006-05-02 15:55:00,17.11,17.11,17.08,17.08,152400.0,13.2589,13.2589,13.2357,13.2357,152400.0
2006-05-03 09:30:00,17.03,17.1,17.02,17.1,28500.0,13.1969,13.2512,13.1892,13.2512,28500.0
2006-05-03 09:35:00,17.09,17.16,16.96,16.96,44700.0,13.2434,13.2977,13.1427,13.1427,44700.0
2006-05-03 09:40:00,16.93,17.11,16.93,17.1,25800.0,13.1194,13.2589,13.1194,13.2512,25800.0
2006-05-03 09:45:00,17.1,17.11,17.05,17.05,27900.0,13.2512,13.2589,13.2124,13.2124,27900.0
2006-05-03 09:50:00,17.05,17.09,17.05,17.08,14100.0,13.2124,13.2434,13.2124,13.2357,14100.0
2006-05-03 09:55:00,17.09,17.13,17.08,17.12,10200.0,13.2434,13.2744,13.2357,13.2667,10200.0
2006-05-03 10:00:00,17.11,17.11,17.03,17.03,19500.0,13.2589,13.2589,13.1969,13.1969,19500.0
2006-05-03 10:05:00,17.04,17.08,17.04,17.08,20400.0,13.2047,13.2357,13.2047,13.2357,20400.0
2006-05-03 10:10:00,17.07,17.08,17.05,17.08,30300.0,13.2279,13.2357,13.2124,13.2357,30300.0
2006-05-03 10:15:00,17.07,17.08,17.06,17.07,21600.0,13.2279,13.2357,13.2202,13.2279,21600.0
2006-05-03 10:20:00,17.07,17.11,17.07,17.11,15600.0,13.2279,13.2589,13.2279,13.2589,15600.0
2006-05-03 10:25:00,17.11,17.11,17.05,17.05,26100.0,13.2589,13.2589,13.2124,13.2124,26100.0
2006-05-03 10:30:00,17.05,17.07,17.03,17.04,48000.0,13.2124,13.2279,13.1969,13.2047,48000.0
2006-05-03 10:35:00,17.03,17.03,16.98,16.99,40200.0,13.1969,13.1969,13.1582,13.1659,40200.0
2006-05-03 10:40:00,16.99,17.04,16.98,17.04,49200.0,13.1659,13.2047,13.1582,13.2047,49200.0
2006-05-03 10:45:00,17.04,17.1,17.04,17.08,38700.0,13.2047,13.2512,13.2047,13.2357,38700.0
2006-05-03 10:50:00,17.08,17.09,17.06,17.06,22200.0,13.2357,13.2434,13.2202,13.2202,22200.0
2006-05-03 10:55:00,17.06,17.08,17.04,17.06,12600.0,13.2202,13.2357,13.2047,13.2202,12600.0
2006-05-03 11:00:00,17.06,17.1,17.06,17.1,24000.0,13.2202,13.2512,13.2202,13.2512,24000.0
2006-05-03 11:05:00,17.11,17.11,17.04,17.04,24000.0,13.2589,13.2589,13.2047,13.2047,24000.0
2006-05-03 11:10:00,17.04,17.09,17.04,17.08,24300.0,13.2047,13.2434,13.2047,13.2357,24300.0
2006-05-03 11:15:00,17.08,17.08,17.06,17.06,12900.0,13.2357,13.2357,13.2202,13.2202,12900.0
2006-05-03 11:20:00,17.07,17.08,17.06,17.07,15600.0,13.2279,13.2357,13.2202,13.2279,15600.0
2006-05-03 11:25:00,17.07,17.1,17.06,17.1,15600.0,13.2279,13.2512,13.2202,13.2512,15600.0
2006-05-03 11:30:00,17.09,17.1,17.08,17.09,25500.0,13.2434,13.2512,13.2357,13.2434,25500.0
2006-05-03 11:35:00,17.09,17.11,17.09,17.11,13500.0,13.2434,13.2589,13.2434,13.2589,13500.0
2006-05-03 11:40:00,17.1,17.16,17.1,17.13,55200.0,13.2512,13.2977,13.2512,13.2744,55200.0
2006-05-03 11:45:00,17.13,17.16,17.12,17.15,14100.0,13.2744,13.2977,13.2667,13.2899,14100.0
2006-05-03 11:50:00,17.14,17.17,17.13,17.16,416100.0,13.2822,13.3054,13.2744,13.2977,416100.0
2006-05-03 11:55:00,17.16,17.16,17.14,17.15,23700.0,13.2977,13.2977,13.2822,13.2899,23700.0
2006-05-03 12:00:00,17.15,17.15,17.11,17.14,24000.0,13.2899,13.2899,13.2589,13.2822,24000.0
2006-05-03 12:05:00,17.15,17.15,17.14,17.15,20400.0,13.2899,13.2899,13.2822,13.2899,20400.0
2006-05-03 12:10:00,17.14,17.18,17.14,17.16,36600.0,13.2822,13.3132,13.2822,13.2977,36600.0
2006-05-03 12:15:00,17.16,17.18,17.16,17.17,13800.0,13.2977,13.3132,13.2977,13.3054,13800.0
2006-05-03 12:20:00,17.19,17.2,17.18,17.18,15000.0,13.3209,13.3287,13.3132,13.3132,15000.0
2006-05-03 12:25:00,17.19,17.19,17.18,17.18,7500.0,13.3209,13.3209,13.3132,13.3132,7500.0
2006-05-03 12:30:00,17.19,17.2,17.18,17.2,14700.0,13.3209,13.3287,13.3132,13.3287,14700.0
2006-05-03 12:35:00,17.2,17.24,17.2,17.24,11400.0,13.3287,13.3597,13.3287,13.3597,11400.0
2006-05-03 12:40:00,17.24,17.24,17.22,17.23,10500.0,13.3597,13.3597,13.3442,13.3519,10500.0
2006-05-03 12:45:00,17.23,17.26,17.23,17.26,12900.0,13.3519,13.3752,13.3519,13.3752,12900.0
2006-05-03 12:50:00,17.26,17.26,17.23,17.23,12600.0,13.3752,13.3752,13.3519,13.3519,12600.0
2006-05-03 12:55:00,17.26,17.26,17.25,17.25,11700.0,13.3752,13.3752,13.3674,13.3674,11700.0
2006-05-03 13:00:00,17.25,17.25,17.23,17.23,9000.0,13.3674,13.3674,13.3519,13.3519,9000.0
2006-05-03 13:05:00,17.24,17.26,17.24,17.25,9300.0,13.3597,13.3752,13.3597,13.3674,9300.0
2006-05-03 13:10:00,17.25,17.27,17.25,17.27,8700.0,13.3674,13.3829,13.3674,13.3829,8700.0
2006-05-03 13:15:00,17.26,17.29,17.26,17.28,14700.0,13.3752,13.3984,13.3752,13.3907,14700.0
2006-05-03 13:20:00,17.28,17.29,17.27,17.27,11400.0,13.3907,13.3984,13.3829,13.3829,11400.0
2006-05-03 13:25:00,17.27,17.27,17.26,17.27,9600.0,13.3829,13.3829,13.3752,13.3829,9600.0
2006-05-03 13:30:00,17.27,17.27,17.25,17.25,7800.0,13.3829,13.3829,13.3674,13.3674,7800.0
2006-05-03 13:35:00,17.25,17.26,17.25,17.25,9000.0,13.3674,13.3752,13.3674,13.3674,9000.0
2006-05-03 13:40:00,17.25,17.25,17.25,17.25,7800.0,13.3674,13.3674,13.3674,13.3674,7800.0
2006-05-03 13:45:00,17.25,17.25,17.23,17.23,9600.0,13.3674,13.3674,13.3519,13.3519,9600.0
2006-05-03 13:50:00,17.23,17.23,17.21,17.22,9300.0,13.3519,13.3519,13.3364,13.3442,9300.0
2006-05-03 13:55:00,17.22,17.23,17.22,17.23,6900.0,13.3442,13.3519,13.3442,13.3519,6900.0
2006-05-03 14:00:00,17.23,17.23,17.2,17.21,24000.0,13.3519,13.3519,13.3287,13.3364,24000.0
2006-05-03 14:05:00,17.21,17.22,17.19,17.21,16800.0,13.3364,13.3442,13.3209,13.3364,16800.0
2006-05-03 14:10:00,17.21,17.23,17.18,17.22,24600.0,13.3364,13.3519,13.3132,13.3442,24600.0
2006-05-03 14:15:00,17.23,17.28,17.22,17.28,40500.0,13.3519,13.3907,13.3442,13.3907,40500.0
2006-05-03 14:20:00,17.28,17.31,17.27,17.29,28200.0,13.3907,13.4139,13.3829,13.3984,28200.0
2006-05-03 14:25:00,17.3,17.33,17.3,17.33,21000.0,13.4061,13.4294,13.4061,13.4294,21000.0
2006-05-03 14:30:00,17.33,17.33,17.31,17.31,40800.0,13.4294,13.4294,13.4139,13.4139,40800.0
2006-05-03 14:35:00,17.32,17.32,17.27,17.27,16200.0,13.4216,13.4216,13.3829,13.3829,16200.0
2006-05-03 14:40:00,17.27,17.32,17.27,17.32,27600.0,13.3829,13.4216,13.3829,13.4216,27600.0
2006-05-03 14:45:00,17.32,17.32,17.29,17.29,15300.0,13.4216,13.4216,13.3984,13.3984,15300.0
2006-05-03 14:50:00,17.29,17.31,17.29,17.31,12000.0,13.3984,13.4139,13.3984,13.4139,12000.0
2006-05-03 14:55:00,17.3,17.31,17.27,17.27,6900.0,13.4061,13.4139,13.3829,13.3829,6900.0
2006-05-03 15:00:00,17.27,17.27,17.25,17.26,20100.0,13.3829,13.3829,13.3674,13.3752,20100.0
2006-05-03 15:05:00,17.26,17.28,17.26,17.28,14400.0,13.3752,13.3907,13.3752,13.3907,14400.0
2006-05-03 15:10:00,17.28,17.28,17.24,17.25,18300.0,13.3907,13.3907,13.3597,13.3674,18300.0
2006-05-03 15:15:00,17.25,17.25,17.23,17.23,11400.0,13.3674,13.3674,13.3519,13.3519,11400.0
2006-05-03 15:20:00,17.23,17.25,17.23,17.24,20100.0,13.3519,13.3674,13.3519,13.3597,20100.0
2006-05-03 15:25:00,17.23,17.24,17.23,17.24,9300.0,13.3519,13.3597,13.3519,13.3597,9300.0
2006-05-03 15:30:00,17.24,17.33,17.24,17.31,81600.0,13.3597,13.4294,13.3597,13.4139,81600.0
2006-05-03 15:35:00,17.3,17.32,17.29,17.29,20400.0,13.4061,13.4216,13.3984,13.3984,20400.0
2006-05-03 15:40:00,17.29,17.32,17.29,17.31,34200.0,13.3984,13.4216,13.3984,13.4139,34200.0
2006-05-03 15:45:00,17.31,17.31,17.27,17.28,22800.0,13.4139,13.4139,13.3829,13.3907,22800.0
2006-05-03 15:50:00,17.28,17.28,17.26,17.26,22500.0,13.3907,13.3907,13.3752,13.3752,22500.0
2006-05-03 15:55:00,17.27,17.27,17.23,17.24,16500.0,13.3829,13.3829,13.3519,13.3597,16500.0
2006-05-04 09:30:00,17.2,17.27,17.18,17.27,33900.0,13.3287,13.3829,13.3132,13.3829,33900.0
2006-05-04 09:35:00,17.28,17.3,17.25,17.28,23400.0,13.3907,13.4061,13.3674,13.3907,23400.0
2006-05-04 09:40:00,17.27,17.27,17.19,17.19,50100.0,13.3829,13.3829,13.3209,13.3209,50100.0
2006-05-04 09:45:00,17.22,17.22,17.11,17.11,41700.0,13.3442,13.3442,13.2589,13.2589,41700.0
2006-05-04 09:50:00,17.12,17.2,17.09,17.2,42000.0,13.2667,13.3287,13.2434,13.3287,42000.0
2006-05-04 09:55:00,17.22,17.23,17.11,17.11,11700.0,13.3442,13.3519,13.2589,13.2589,11700.0
2006-05-04 10:00:00,17.11,17.24,17.11,17.22,24300.0,13.2589,13.3597,13.2589,13.3442,24300.0
2006-05-04 10:05:00,17.22,17.24,17.19,17.2,21000.0,13.3442,13.3597,13.3209,13.3287,21000.0
2006-05-04 10:10:00,17.22,17.22,17.17,17.17,26400.0,13.3442,13.3442,13.3054,13.3054,26400.0
2006-05-04 10:15:00,17.18,17.2,17.13,17.14,25500.0,13.3132,13.3287,13.2744,13.2822,25500.0
2006-05-04 10:20:00,17.15,17.2,17.12,17.13,36000.0,13.2899,13.3287,13.2667,13.2744,36000.0
2006-05-04 10:25:00,17.13,17.15,17.12,17.13,32400.0,13.2744,13.2899,13.2667,13.2744,32400.0
2006-05-04 10:30:00,17.12,17.17,17.12,17.16,52200.0,13.2667,13.3054,13.2667,13.2977,52200.0
2006-05-04 10:35:00,17.16,17.16,17.12,17.12,22500.0,13.2977,13.2977,13.2667,13.2667,22500.0
2006-05-04 10:40:00,17.12,17.12,17.07,17.09,39600.0,13.2667,13.2667,13.2279,13.2434,39600.0
2006-05-04 10:45:00,17.1,17.12,17.08,17.11,29400.0,13.2512,13.2667,13.2357,13.2589,29400.0
2006-05-04 10:50:00,17.12,17.17,17.12,17.16,15900.0,13.2667,13.3054,13.2667,13.2977,15900.0
2006-05-04 10:55:00,17.17,17.19,17.14,17.14,153300.0,13.3054,13.3209,13.2822,13.2822,153300.0
2006-05-04 11:00:00,17.14,17.16,17.13,17.16,18300.0,13.2822,13.2977,13.2744,13.2977,18300.0
2006-05-04 11:05:00,17.15,17.17,17.12,17.12,24600.0,13.2899,13.3054,13.2667,13.2667,24600.0
2006-05-04 11:10:00,17.12,17.14,17.09,17.09,18300.0,13.2667,13.2822,13.2434,13.2434,18300.0
2006-05-04 11:15:00,17.1,17.1,17.08,17.1,20700.0,13.2512,13.2512,13.2357,13.2512,20700.0
2006-05-04 11:20:00,17.11,17.12,17.1,17.12,16500.0,13.2589,13.2667,13.2512,13.2667,16500.0
2006-05-04 11:25:00,17.12,17.13,17.1,17.11,17400.0,13.2667,13.2744,13.2512,13.2589,17400.0
2006-05-04 11:30:00,17.12,17.15,17.12,17.15,19200.0,13.2667,13.2899,13.2667,13.2899,19200.0
2006-05-04 11:35:00,17.15,17.15,17.12,17.12,22800.0,13.2899,13.2899,13.2667,13.2667,22800.0
2006-05-04 11:40:00,17.12,17.17,17.12,17.16,18600.0,13.2667,13.3054,13.2667,13.2977,18600.0
2006-05-04 11:45:00,17.17,17.17,17.14,17.16,15600.0,13.3054,13.3054,13.2822,13.2977,15600.0
2006-05-04 11:50:00,17.16,17.16,17.13,17.16,12300.0,13.2977,13.2977,13.2744,13.2977,12300.0
2006-05-04 11:55:00,17.15,17.15,17.13,17.14,15600.0,13.2899,13.2899,13.2744,13.2822,15600.0
2006-05-04 12:00:00,17.14,17.15,17.13,17.15,13200.0,13.2822,13.2899,13.2744,13.2899,13200.0
2006-05-04 12:05:00,17.14,17.16,17.13,17.15,33900.0,13.2822,13.2977,13.2744,13.2899,33900.0
2006-05-04 12:10:00,17.15,17.16,17.14,17.15,18000.0,13.2899,13.2977,13.2822,13.2899,18000.0
2006-05-04 12:15:00,17.15,17.15,17.13,17.14,42600.0,13.2899,13.2899,13.2744,13.2822,42600.0
2006-05-04 12:20:00,17.14,17.14,17.13,17.13,13500.0,13.2822,13.2822,13.2744,13.2744,13500.0
2006-05-04 12:25:00,17.13,17.16,17.13,17.16,15000.0,13.2744,13.2977,13.2744,13.2977,15000.0
2006-05-04 12:30:00,17.16,17.17,17.13,17.17,30300.0,13.2977,13.3054,13.2744,13.3054,30300.0
2006-05-04 12:35:00,17.16,17.16,17.14,17.14,28200.0,13.2977,13.2977,13.2822,13.2822,28200.0
2006-05-04 12:40:00,17.14,17.17,17.14,17.17,27900.0,13.2822,13.3054,13.2822,13.3054,27900.0
2006-05-04 12:45:00,17.17,17.17,17.17,17.17,111600.0,13.3054,13.3054,13.3054,13.3054,111600.0
2006-05-04 12:50:00,17.17,17.18,17.15,17.16,15300.0,13.3054,13.3132,13.2899,13.2977,15300.0
2006-05-04 12:55:00,17.16,17.16,17.15,17.16,9900.0,13.2977,13.2977,13.2899,13.2977,9900.0
2006-05-04 13:00:00,17.16,17.16,17.16,17.16,3300.0,13.2977,13.2977,13.2977,13.2977,3300.0
2006-05-04 13:05:00,17.15,17.17,17.15,17.17,13200.0,13.2899,13.3054,13.2899,13.3054,13200.0
2006-05-04 13:10:00,17.17,17.18,17.16,17.17,12900.0,13.3054,13.3132,13.2977,13.3054,12900.0
2006-05-04 13:15:00,17.17,17.17,17.16,17.17,9000.0,13.3054,13.3054,13.2977,13.3054,9000.0
2006-05-04 13:20:00,17.17,17.22,17.17,17.22,34800.0,13.3054,13.3442,13.3054,13.3442,34800.0
2006-05-04 13:25:00,17.22,17.23,17.21,17.23,30600.0,13.3442,13.3519,13.3364,13.3519,30600.0
2006-05-04 13:30:00,17.22,17.24,17.22,17.23,15600.0,13.3442,13.3597,13.3442,13.3519,15600.0
2006-05-04 13:35:00,17.24,17.24,17.23,17.23,17700.0,13.3597,13.3597,13.3519,13.3519,17700.0
2006-05-04 13:40:00,17.22,17.23,17.21,17.22,12300.0,13.3442,13.3519,13.3364,13.3442,12300.0
2006-05-04 13:45:00,17.22,17.23,17.22,17.22,10800.0,13.3442,13.3519,13.3442,13.3442,10800.0
2006-05-04 13:50:00,17.22,17.25,17.22,17.25,10800.0,13.3442,13.3674,13.3442,13.3674,10800.0
2006-05-04 13:55:00,17.25,17.26,17.24,17.26,18300.0,13.3674,13.3752,13.3597,13.3752,18300.0
2006-05-04 14:00:00,17.26,17.28,17.26,17.27,25200.0,13.3752,13.3907,13.3752,13.3829,25200.0
2006-05-04 14:05:00,17.27,17.28,17.27,17.27,16200.0,13.3829,13.3907,13.3829,13.3829,16200.0
2006-05-04 14:10:00,17.27,17.28,17.26,17.28,19800.0,13.3829,13.3907,13.3752,13.3907,19800.0
2006-05-04 14:15:00,17.28,17.28,17.27,17.27,12600.0,13.3907,13.3907,13.3829,13.3829,12600.0
2006-05-04 14:20:00,17.27,17.28,17.27,17.27,16800.0,13.3829,13.3907,13.3829,13.3829,16800.0
2006-05-04 14:25:00,17.26,17.27,17.26,17.26,14700.0,13.3752,13.3829,13.3752,13.3752,14700.0
2006-05-04 14:30:00,17.26,17.28,17.26,17.26,19800.0,13.3752,13.3907,13.3752,13.3752,19800.0
2006-05-04 14:35:00,17.26,17.29,17.26,17.28,15300.0,13.3752,13.3984,13.3752,13.3907,15300.0
2006-05-04 14:40:00,17.28,17.28,17.27,17.27,86400.0,13.3907,13.3907,13.3829,13.3829,86400.0
2006-05-04 14:45:00,17.27,17.28,17.27,17.27,15600.0,13.3829,13.3907,13.3829,13.3829,15600.0
2006-05-04 14:50:00,17.27,17.27,17.24,17.27,69300.0,13.3829,13.3829,13.3597,13.3829,69300.0
2006-05-04 14:55:00,17.25,17.27,17.23,17.24,29400.0,13.3674,13.3829,13.3519,13.3597,29400.0
2006-05-04 15:00:00,17.25,17.27,17.25,17.26,69900.0,13.3674,13.3829,13.3674,13.3752,69900.0
2006-05-04 15:05:00,17.25,17.25,17.23,17.25,18000.0,13.3674,13.3674,13.3519,13.3674,18000.0
2006-05-04 15:10:00,17.25,17.26,17.24,17.26,25500.0,13.3674,13.3752,13.3597,13.3752,25500.0
2006-05-04 15:15:00,17.26,17.28,17.25,17.25,18600.0,13.3752,13.3907,13.3674,13.3674,18600.0
2006-05-04 15:20:00,17.25,17.26,17.22,17.22,54000.0,13.3674,13.3752,13.3442,13.3442,54000.0
2006-05-04 15:25:00,17.23,17.25,17.23,17.25,17400.0,13.3519,13.3674,13.3519,13.3674,17400.0
2006-05-04 15:30:00,17.26,17.27,17.24,17.24,19200.0,13.3752,13.3829,13.3597,13.3597,19200.0
2006-05-04 15:35:00,17.24,17.25,17.24,17.25,18900.0,13.3597,13.3674,13.3597,13.3674,18900.0
2006-05-04 15:40:00,17.26,17.26,17.24,17.25,37500.0,13.3752,13.3752,13.3597,13.3674,37500.0
2006-05-04 15:45:00,17.25,17.28,17.25,17.27,34800.0,13.3674,13.3907,13.3674,13.3829,34800.0
2006-05-04 15:50:00,17.27,17.27,17.22,17.22,41700.0,13.3829,13.3829,13.3442,13.3442,41700.0
2006-05-04 15:55:00,17.22,17.22,17.19,17.19,105000.0,13.3442,13.3442,13.3209,13.3209,105000.0
2006-05-05 09:30:00,17.17,17.17,17.1,17.15,32400.0,13.3054,13.3054,13.2512,13.2899,32400.0
2006-05-05 09:35:00,17.15,17.23,17.15,17.2,16200.0,13.2899,13.3519,13.2899,13.3287,16200.0
2006-05-05 09:40:00,17.2,17.3,17.2,17.28,44700.0,13.3287,13.4061,13.3287,13.3907,44700.0
2006-05-05 09:45:00,17.26,17.31,17.25,17.31,19800.0,13.3752,13.4139,13.3674,13.4139,19800.0
2006-05-05 09:50:00,17.3,17.3,17.23,17.23,40800.0,13.4061,13.4061,13.3519,13.3519,40800.0
2006-05-05 09:55:00,17.23,17.3,17.23,17.3,17700.0,13.3519,13.4061,13.3519,13.4061,17700.0
2006-05-05 10:00:00,17.29,17.29,17.23,17.25,20100.0,13.3984,13.3984,13.3519,13.3674,20100.0
2006-05-05 10:05:00,17.24,17.29,17.24,17.27,33600.0,13.3597,13.3984,13.3597,13.3829,33600.0
2006-05-05 10:10:00,17.25,17.3,17.23,17.3,24300.0,13.3674,13.4061,13.3519,13.4061,24300.0
2006-05-05 10:15:00,17.3,17.38,17.3,17.36,43800.0,13.4061,13.4681,13.4061,13.4526,43800.0
2006-05-05 10:20:00,17.36,17.37,17.3,17.32,46500.0,13.4526,13.4604,13.4061,13.4216,46500.0
2006-05-05 10:25:00,17.33,17.36,17.31,17.32,21300.0,13.4294,13.4526,13.4139,13.4216,21300.0
2006-05-05 10:30:00,17.32,17.34,17.29,17.3,29400.0,13.4216,13.4371,13.3984,13.4061,29400.0
2006-05-05 10:35:00,17.3,17.34,17.29,17.29,54300.0,13.4061,13.4371,13.3984,13.3984,54300.0
2006-05-05 10:40:00,17.29,17.3,17.28,17.3,7200.0,13.3984,13.4061,13.3907,13.4061,7200.0
2006-05-05 10:45:00,17.31,17.32,17.31,17.32,22800.0,13.4139,13.4216,13.4139,13.4216,22800.0
2006-05-05 10:50:00,17.33,17.33,17.31,17.33,23700.0,13.4294,13.4294,13.4139,13.4294,23700.0
2006-05-05 10:55:00,17.32,17.33,17.31,17.31,11400.0,13.4216,13.4294,13.4139,13.4139,11400.0
2006-05-05 11:00:00,17.31,17.32,17.3,17.3,28500.0,13.4139,13.4216,13.4061,13.4061,28500.0
2006-05-05 11:05:00,17.29,17.33,17.27,17.33,21600.0,13.3984,13.4294,13.3829,13.4294,21600.0
2006-05-05 11:10:00,17.33,17.33,17.29,17.3,31200.0,13.4294,13.4294,13.3984,13.4061,31200.0
2006-05-05 11:15:00,17.3,17.31,17.29,17.3,17400.0,13.4061,13.4139,13.3984,13.4061,17400.0
2006-05-05 11:20:00,17.3,17.31,17.3,17.31,50100.0,13.4061,13.4139,13.4061,13.4139,50100.0
2006-05-05 11:25:00,17.31,17.32,17.29,17.29,77100.0,13.4139,13.4216,13.3984,13.3984,77100.0
2006-05-05 11:30:00,17.3,17.32,17.3,17.32,32400.0,13.4061,13.4216,13.4061,13.4216,32400.0
2006-05-05 11:35:00,17.32,17.33,17.29,17.32,186300.0,13.4216,13.4294,13.3984,13.4216,186300.0
2006-05-05 11:40:00,17.32,17.33,17.27,17.31,219000.0,13.4216,13.4294,13.3829,13.4139,219000.0
2006-05-05 11:45:00,17.31,17.32,17.26,17.28,42000.0,13.4139,13.4216,13.3752,13.3907,42000.0
2006-05-05 11:50:00,17.29,17.32,17.28,17.28,66600.0,13.3984,13.4216,13.3907,13.3907,66600.0
2006-05-05 11:55:00,17.28,17.29,17.27,17.27,28200.0,13.3907,13.3984,13.3829,13.3829,28200.0
2006-05-05 12:00:00,17.28,17.3,17.28,17.3,24300.0,13.3907,13.4061,13.3907,13.4061,24300.0
2006-05-05 12:05:00,17.31,17.31,17.28,17.3,24000.0,13.4139,13.4139,13.3907,13.4061,24000.0
2006-05-05 12:10:00,17.3,17.31,17.29,17.3,14400.0,13.4061,13.4139,13.3984,13.4061,14400.0
2006-05-05 12:15:00,17.3,17.31,17.3,17.31,26400.0,13.4061,13.4139,13.4061,13.4139,26400.0
2006-05-05 12:20:00,17.31,17.31,17.29,17.3,27000.0,13.4139,13.4139,13.3984,13.4061,27000.0
2006-05-05 12:25:00,17.3,17.3,17.27,17.3,24600.0,13.4061,13.4061,13.3829,13.4061,24600.0
2006-05-05 12:30:00,17.3,17.3,17.29,17.3,20400.0,13.4061,13.4061,13.3984,13.4061,20400.0
2006-05-05 12:35:00,17.3,17.31,17.29,17.3,23100.0,13.4061,13.4139,13.3984,13.4061,23100.0
2006-05-05 12:40:00,17.3,17.3,17.27,17.29,20700.0,13.4061,13.4061,13.3829,13.3984,20700.0
2006-05-05 12:45:00,17.29,17.3,17.27,17.29,24600.0,13.3984,13.4061,13.3829,13.3984,24600.0
2006-05-05 12:50:00,17.28,17.3,17.27,17.3,13200.0,13.3907,13.4061,13.3829,13.4061,13200.0
2006-05-05 12:55:00,17.29,17.3,17.28,17.3,30000.0,13.3984,13.4061,13.3907,13.4061,30000.0
2006-05-05 13:00:00,17.3,17.3,17.27,17.29,21600.0,13.4061,13.4061,13.3829,13.3984,21600.0
2006-05-05 13:05:00,17.28,17.3,17.28,17.29,19800.0,13.3907,13.4061,13.3907,13.3984,19800.0
2006-05-05 13:10:00,17.3,17.31,17.29,17.3,15900.0,13.4061,13.4139,13.3984,13.4061,15900.0
2006-05-05 13:15:00,17.3,17.35,17.3,17.35,30000.0,13.4061,13.4449,13.4061,13.4449,30000.0
2006-05-05 13:20:00,17.36,17.36,17.33,17.34,27600.0,13.4526,13.4526,13.4294,13.4371,27600.0
2006-05-05 13:25:00,17.33,17.34,17.32,17.33,19500.0,13.4294,13.4371,13.4216,13.4294,19500.0
2006-05-05 13:30:00,17.32,17.34,17.32,17.32,26700.0,13.4216,13.4371,13.4216,13.4216,26700.0
2006-05-05 13:35:00,17.32,17.33,17.31,17.33,12600.0,13.4216,13.4294,13.4139,13.4294,12600.0
2006-05-05 13:40:00,17.33,17.36,17.33,17.36,30900.0,13.4294,13.4526,13.4294,13.4526,30900.0
2006-05-05 13:45:00,17.36,17.4,17.36,17.4,33000.0,13.4526,13.4836,13.4526,13.4836,33000.0
2006-05-05 13:50:00,17.39,17.39,17.35,17.36,37800.0,13.4759,13.4759,13.4449,13.4526,37800.0
2006-05-05 13:55:00,17.35,17.35,17.32,17.35,26400.0,13.4449,13.4449,13.4216,13.4449,26400.0
2006-05-05 14:00:00,17.35,17.35,17.31,17.31,12900.0,13.4449,13.4449,13.4139,13.4139,12900.0
2006-05-05 14:05:00,17.31,17.32,17.28,17.28,25200.0,13.4139,13.4216,13.3907,13.3907,25200.0
2006-05-05 14:10:00,17.29,17.33,17.29,17.32,21900.0,13.3984,13.4294,13.3984,13.4216,21900.0
2006-05-05 14:15:00,17.33,17.34,17.32,17.34,24900.0,13.4294,13.4371,13.4216,13.4371,24900.0
2006-05-05 14:20:00,17.33,17.34,17.32,17.33,26400.0,13.4294,13.4371,13.4216,13.4294,26400.0
2006-05-05 14:25:00,17.33,17.37,17.33,17.35,33300.0,13.4294,13.4604,13.4294,13.4449,33300.0
2006-05-05 14:30:00,17.35,17.35,17.33,17.33,21000.0,13.4449,13.4449,13.4294,13.4294,21000.0
2006-05-05 14:35:00,17.33,17.38,17.33,17.37,38100.0,13.4294,13.4681,13.4294,13.4604,38100.0
2006-05-05 14:40:00,17.36,17.36,17.36,17.36,14100.0,13.4526,13.4526,13.4526,13.4526,14100.0
2006-05-05 14:45:00,17.36,17.37,17.35,17.36,32100.0,13.4526,13.4604,13.4449,13.4526,32100.0
2006-05-05 14:50:00,17.36,17.37,17.35,17.37,29100.0,13.4526,13.4604,13.4449,13.4604,29100.0
2006-05-05 14:55:00,17.37,17.4,17.37,17.39,34500.0,13.4604,13.4836,13.4604,13.4759,34500.0
2006-05-05 15:00:00,17.38,17.38,17.35,17.35,23400.0,13.4681,13.4681,13.4449,13.4449,23400.0
2006-05-05 15:05:00,17.35,17.36,17.35,17.35,23400.0,13.4449,13.4526,13.4449,13.4449,23400.0
2006-05-05 15:10:00,17.35,17.37,17.35,17.36,27600.0,13.4449,13.4604,13.4449,13.4526,27600.0
2006-05-05 15:15:00,17.36,17.36,17.35,17.36,38100.0,13.4526,13.4526,13.4449,13.4526,38100.0
2006-05-05 15:20:00,17.36,17.36,17.32,17.34,33300.0,13.4526,13.4526,13.4216,13.4371,33300.0
2006-05-05 15:25:00,17.33,17.35,17.33,17.35,16200.0,13.4294,13.4449,13.4294,13.4449,16200.0
2006-05-05 15:30:00,17.34,17.37,17.34,17.37,34200.0,13.4371,13.4604,13.4371,13.4604,34200.0
2006-05-05 15:35:00,17.37,17.38,17.36,17.38,24600.0,13.4604,13.4681,13.4526,13.4681,24600.0
2006-05-05 15:40:00,17.38,17.41,17.38,17.4,37500.0,13.4681,13.4914,13.4681,13.4836,37500.0
2006-05-05 15:45:00,17.39,17.39,17.35,17.36,42900.0,13.4759,13.4759,13.4449,13.4526,42900.0
2006-05-05 15:50:00,17.36,17.36,17.35,17.35,57600.0,13.4526,13.4526,13.4449,13.4449,57600.0
2006-05-05 15:55:00,17.35,17.35,17.34,17.35,49800.0,13.4449,13.4449,13.4371,13.4449,49800.0
2006-05-08 09:30:00,17.36,17.36,17.33,17.33,32100.0,13.4526,13.4526,13.4294,13.4294,32100.0
2006-05-08 09:35:00,17.33,17.37,17.31,17.37,15600.0,13.4294,13.4604,13.4139,13.4604,15600.0
2006-05-08 09:40:00,17.39,17.39,17.34,17.36,17100.0,13.4759,13.4759,13.4371,13.4526,17100.0
2006-05-08 09:45:00,17.36,17.36,17.31,17.31,24000.0,13.4526,13.4526,13.4139,13.4139,24000.0
2006-05-08 09:50:00,17.32,17.36,17.32,17.35,23700.0,13.4216,13.4526,13.4216,13.4449,23700.0
2006-05-08 09:55:00,17.34,17.37,17.33,17.37,6300.0,13.4371,13.4604,13.4294,13.4604,6300.0
2006-05-08 10:00:00,17.39,17.39,17.35,17.36,15600.0,13.4759,13.4759,13.4449,13.4526,15600.0
2006-05-08 10:05:00,17.36,17.36,17.33,17.34,11700.0,13.4526,13.4526,13.4294,13.4371,11700.0
2006-05-08 10:10:00,17.34,17.37,17.33,17.37,16200.0,13.4371,13.4604,13.4294,13.4604,16200.0
2006-05-08 10:15:00,17.38,17.38,17.35,17.35,19500.0,13.4681,13.4681,13.4449,13.4449,19500.0
2006-05-08 10:20:00,17.36,17.38,17.36,17.37,23400.0,13.4526,13.4681,13.4526,13.4604,23400.0
2006-05-08 10:25:00,17.36,17.37,17.34,17.34,10800.0,13.4526,13.4604,13.4371,13.4371,10800.0
2006-05-08 10:30:00,17.34,17.34,17.31,17.34,20100.0,13.4371,13.4371,13.4139,13.4371,20100.0
2006-05-08 10:35:00,17.34,17.37,17.34,17.35,42000.0,13.4371,13.4604,13.4371,13.4449,42000.0
2006-05-08 10:40:00,17.35,17.36,17.35,17.35,51900.0,13.4449,13.4526,13.4449,13.4449,51900.0
2006-05-08 10:45:00,17.36,17.36,17.34,17.34,17700.0,13.4526,13.4526,13.4371,13.4371,17700.0
2006-05-08 10:50:00,17.34,17.35,17.34,17.34,8700.0,13.4371,13.4449,13.4371,13.4371,8700.0
2006-05-08 10:55:00,17.34,17.35,17.34,17.35,8100.0,13.4371,13.4449,13.4371,13.4449,8100.0
2006-05-08 11:00:00,17.35,17.35,17.34,17.35,11400.0,13.4449,13.4449,13.4371,13.4449,11400.0
2006-05-08 11:05:00,17.35,17.36,17.34,17.35,14400.0,13.4449,13.4526,13.4371,13.4449,14400.0
2006-05-08 11:10:00,17.35,17.36,17.34,17.34,27000.0,13.4449,13.4526,13.4371,13.4371,27000.0
2006-05-08 11:15:00,17.34,17.34,17.31,17.33,41700.0,13.4371,13.4371,13.4139,13.4294,41700.0
2006-05-08 11:20:00,17.33,17.33,17.32,17.32,8400.0,13.4294,13.4294,13.4216,13.4216,8400.0
2006-05-08 11:25:00,17.32,17.34,17.32,17.34,26700.0,13.4216,13.4371,13.4216,13.4371,26700.0
2006-05-08 11:30:00,17.35,17.37,17.35,17.37,16500.0,13.4449,13.4604,13.4449,13.4604,16500.0
2006-05-08 11:35:00,17.37,17.37,17.35,17.37,24900.0,13.4604,13.4604,13.4449,13.4604,24900.0
2006-05-08 11:40:00,17.36,17.37,17.35,17.35,10800.0,13.4526,13.4604,13.4449,13.4449,10800.0
2006-05-08 11:45:00,17.36,17.37,17.35,17.36,12000.0,13.4526,13.4604,13.4449,13.4526,12000.0
2006-05-08 11:50:00,17.35,17.36,17.34,17.35,17100.0,13.4449,13.4526,13.4371,13.4449,17100.0
2006-05-08 11:55:00,17.35,17.35,17.32,17.32,18000.0,13.4449,13.4449,13.4216,13.4216,18000.0
2006-05-08 12:00:00,17.33,17.34,17.32,17.33,7500.0,13.4294,13.4371,13.4216,13.4294,7500.0
2006-05-08 12:05:00,17.34,17.37,17.33,17.36,22500.0,13.4371,13.4604,13.4294,13.4526,22500.0
2006-05-08 12:10:00,17.37,17.37,17.35,17.35,8400.0,13.4604,13.4604,13.4449,13.4449,8400.0
2006-05-08 12:15:00,17.36,17.36,17.35,17.35,8100.0,13.4526,13.4526,13.4449,13.4449,8100.0
2006-05-08 12:20:00,17.35,17.36,17.34,17.36,9000.0,13.4449,13.4526,13.4371,13.4526,9000.0
2006-05-08 12:25:00,17.36,17.38,17.36,17.37,33600.0,13.4526,13.4681,13.4526,13.4604,33600.0
2006-05-08 12:30:00,17.37,17.37,17.35,17.36,22200.0,13.4604,13.4604,13.4449,13.4526,22200.0
2006-05-08 12:35:00,17.36,17.37,17.35,17.35,18900.0,13.4526,13.4604,13.4449,13.4449,18900.0
2006-05-08 12:40:00,17.37,17.37,17.35,17.36,10200.0,13.4604,13.4604,13.4449,13.4526,10200.0
2006-05-08 12:45:00,17.36,17.38,17.35,17.37,34200.0,13.4526,13.4681,13.4449,13.4604,34200.0
2006-05-08 12:50:00,17.37,17.37,17.36,17.37,9000.0,13.4604,13.4604,13.4526,13.4604,9000.0
2006-05-08 12:55:00,17.37,17.37,17.36,17.37,12000.0,13.4604,13.4604,13.4526,13.4604,12000.0
2006-05-08 13:00:00,17.36,17.37,17.36,17.37,7200.0,13.4526,13.4604,13.4526,13.4604,7200.0
2006-05-08 13:05:00,17.36,17.37,17.36,17.36,7800.0,13.4526,13.4604,13.4526,13.4526,7800.0
2006-05-08 13:10:00,17.37,17.38,17.36,17.37,10500.0,13.4604,13.4681,13.4526,13.4604,10500.0
2006-05-08 13:15:00,17.36,17.37,17.36,17.37,10800.0,13.4526,13.4604,13.4526,13.4604,10800.0
2006-05-08 13:20:00,17.37,17.37,17.36,17.37,8100.0,13.4604,13.4604,13.4526,13.4604,8100.0
2006-05-08 13:25:00,17.36,17.36,17.35,17.36,7200.0,13.4526,13.4526,13.4449,13.4526,7200.0
2006-05-08 13:30:00,17.36,17.38,17.36,17.37,47700.0,13.4526,13.4681,13.4526,13.4604,47700.0
2006-05-08 13:35:00,17.37,17.38,17.37,17.37,18000.0,13.4604,13.4681,13.4604,13.4604,18000.0
2006-05-08 13:40:00,17.38,17.38,17.37,17.37,6000.0,13.4681,13.4681,13.4604,13.4604,6000.0
2006-05-08 13:45:00,17.37,17.39,17.37,17.38,86100.0,13.4604,13.4759,13.4604,13.4681,86100.0
2006-05-08 13:50:00,17.39,17.39,17.38,17.39,22200.0,13.4759,13.4759,13.4681,13.4759,22200.0
2006-05-08 13:55:00,17.39,17.39,17.39,17.39,10200.0,13.4759,13.4759,13.4759,13.4759,10200.0
2006-05-08 14:00:00,17.39,17.4,17.38,17.39,14100.0,13.4759,13.4836,13.4681,13.4759,14100.0
2006-05-08 14:05:00,17.39,17.4,17.39,17.39,16200.0,13.4759,13.4836,13.4759,13.4759,16200.0
2006-05-08 14:10:00,17.39,17.39,17.39,17.39,6900.0,13.4759,13.4759,13.4759,13.4759,6900.0
2006-05-08 14:15:00,17.39,17.4,17.39,17.39,13500.0,13.4759,13.4836,13.4759,13.4759,13500.0
2006-05-08 14:20:00,17.39,17.4,17.38,17.39,10200.0,13.4759,13.4836,13.4681,13.4759,10200.0
2006-05-08 14:25:00,17.4,17.4,17.39,17.4,14100.0,13.4836,13.4836,13.4759,13.4836,14100.0
2006-05-08 14:30:00,17.4,17.42,17.39,17.42,58200.0,13.4836,13.4991,13.4759,13.4991,58200.0
2006-05-08 14:35:00,17.42,17.44,17.42,17.42,29100.0,13.4991,13.5146,13.4991,13.4991,29100.0
2006-05-08 14:40:00,17.42,17.43,17.42,17.43,27900.0,13.4991,13.5069,13.4991,13.5069,27900.0
2006-05-08 14:45:00,17.42,17.43,17.42,17.43,10500.0,13.4991,13.5069,13.4991,13.5069,10500.0
2006-05-08 14:50:00,17.43,17.43,17.42,17.42,8700.0,13.5069,13.5069,13.4991,13.4991,8700.0
2006-05-08 14:55:00,17.43,17.44,17.42,17.44,11100.0,13.5069,13.5146,13.4991,13.5146,11100.0
2006-05-08 15:00:00,17.44,17.44,17.43,17.43,44400.0,13.5146,13.5146,13.5069,13.5069,44400.0
2006-05-08 15:05:00,17.43,17.43,17.42,17.42,19200.0,13.5069,13.5069,13.4991,13.4991,19200.0
2006-05-08 15:10:00,17.42,17.45,17.42,17.43,55800.0,13.4991,13.5224,13.4991,13.5069,55800.0
2006-05-08 15:15:00,17.43,17.43,17.42,17.42,22200.0,13.5069,13.5069,13.4991,13.4991,22200.0
2006-05-08 15:20:00,17.42,17.42,17.4,17.42,92100.0,13.4991,13.4991,13.4836,13.4991,92100.0
2006-05-08 15:25:00,17.41,17.44,17.41,17.44,158400.0,13.4914,13.5146,13.4914,13.5146,158400.0
2006-05-08 15:30:00,17.43,17.44,17.42,17.43,43500.0,13.5069,13.5146,13.4991,13.5069,43500.0
2006-05-08 15:35:00,17.43,17.43,17.41,17.42,14400.0,13.5069,13.5069,13.4914,13.4991,14400.0
2006-05-08 15:40:00,17.42,17.44,17.41,17.41,62700.0,13.4991,13.5146,13.4914,13.4914,62700.0
2006-05-08 15:45:00,17.42,17.42,17.38,17.4,49800.0,13.4991,13.4991,13.4681,13.4836,49800.0
2006-05-08 15:50:00,17.39,17.42,17.39,17.39,35100.0,13.4759,13.4991,13.4759,13.4759,35100.0
2006-05-08 15:55:00,17.39,17.41,17.37,17.4,28200.0,13.4759,13.4914,13.4604,13.4836,28200.0
2006-05-09 09:30:00,17.33,17.33,17.24,17.32,66000.0,13.4294,13.4294,13.3597,13.4216,66000.0
2006-05-09 09:35:00,17.33,17.4,17.27,17.27,27000.0,13.4294,13.4836,13.3829,13.3829,27000.0
2006-05-09 09:40:00,17.29,17.35,17.16,17.19,134100.0,13.3984,13.4449,13.2977,13.3209,134100.0
2006-05-09 09:45:00,17.18,17.23,17.17,17.17,30900.0,13.3132,13.3519,13.3054,13.3054,30900.0
2006-05-09 09:50:00,17.19,17.19,17.02,17.02,78000.0,13.3209,13.3209,13.1892,13.1892,78000.0
2006-05-09 09:55:00,17.02,17.13,17.0,17.12,49200.0,13.1892,13.2744,13.1737,13.2667,49200.0
2006-05-09 10:00:00,17.11,17.16,17.11,17.16,49500.0,13.2589,13.2977,13.2589,13.2977,49500.0
2006-05-09 10:05:00,17.16,17.23,17.16,17.2,42300.0,13.2977,13.3519,13.2977,13.3287,42300.0
2006-05-09 10:10:00,17.19,17.25,17.17,17.25,63300.0,13.3209,13.3674,13.3054,13.3674,63300.0
2006-05-09 10:15:00,17.25,17.25,17.2,17.24,79200.0,13.3674,13.3674,13.3287,13.3597,79200.0
2006-05-09 10:20:00,17.24,17.24,17.16,17.16,62700.0,13.3597,13.3597,13.2977,13.2977,62700.0
2006-05-09 10:25:00,17.17,17.19,17.12,17.14,49200.0,13.3054,13.3209,13.2667,13.2822,49200.0
2006-05-09 10:30:00,17.15,17.22,17.15,17.21,34500.0,13.2899,13.3442,13.2899,13.3364,34500.0
2006-05-09 10:35:00,17.21,17.21,17.18,17.2,27900.0,13.3364,13.3364,13.3132,13.3287,27900.0
2006-05-09 10:40:00,17.19,17.22,17.18,17.21,19200.0,13.3209,13.3442,13.3132,13.3364,19200.0
2006-05-09 10:45:00,17.21,17.22,17.19,17.2,18900.0,13.3364,13.3442,13.3209,13.3287,18900.0
2006-05-09 10:50:00,17.2,17.23,17.2,17.23,26100.0,13.3287,13.3519,13.3287,13.3519,26100.0
2006-05-09 10:55:00,17.22,17.22,17.2,17.2,14100.0,13.3442,13.3442,13.3287,13.3287,14100.0
2006-05-09 11:00:00,17.21,17.21,17.19,17.2,26700.0,13.3364,13.3364,13.3209,13.3287,26700.0
2006-05-09 11:05:00,17.2,17.21,17.19,17.19,29700.0,13.3287,13.3364,13.3209,13.3209,29700.0
2006-05-09 11:10:00,17.19,17.22,17.19,17.22,20700.0,13.3209,13.3442,13.3209,13.3442,20700.0
2006-05-09 11:15:00,17.22,17.23,17.2,17.2,30600.0,13.3442,13.3519,13.3287,13.3287,30600.0
2006-05-09 11:20:00,17.21,17.23,17.2,17.2,20700.0,13.3364,13.3519,13.3287,13.3287,20700.0
2006-05-09 11:25:00,17.2,17.21,17.18,17.19,22500.0,13.3287,13.3364,13.3132,13.3209,22500.0
2006-05-09 11:30:00,17.2,17.21,17.19,17.21,11100.0,13.3287,13.3364,13.3209,13.3364,11100.0
2006-05-09 11:35:00,17.21,17.21,17.17,17.18,20100.0,13.3364,13.3364,13.3054,13.3132,20100.0
2006-05-09 11:40:00,17.18,17.23,17.17,17.21,28500.0,13.3132,13.3519,13.3054,13.3364,28500.0
2006-05-09 11:45:00,17.21,17.21,17.18,17.19,23100.0,13.3364,13.3364,13.3132,13.3209,23100.0
2006-05-09 11:50:00,17.18,17.19,17.16,17.17,16500.0,13.3132,13.3209,13.2977,13.3054,16500.0
2006-05-09 11:55:00,17.17,17.18,17.16,17.17,21900.0,13.3054,13.3132,13.2977,13.3054,21900.0
2006-05-09 12:00:00,17.17,17.24,17.17,17.22,63600.0,13.3054,13.3597,13.3054,13.3442,63600.0
2006-05-09 12:05:00,17.22,17.23,17.21,17.22,18000.0,13.3442,13.3519,13.3364,13.3442,18000.0
2006-05-09 12:10:00,17.22,17.23,17.21,17.23,9900.0,13.3442,13.3519,13.3364,13.3519,9900.0
2006-05-09 12:15:00,17.23,17.23,17.19,17.2,53700.0,13.3519,13.3519,13.3209,13.3287,53700.0
2006-05-09 12:20:00,17.2,17.2,17.2,17.2,105900.0,13.3287,13.3287,13.3287,13.3287,105900.0
2006-05-09 12:25:00,17.2,17.23,17.2,17.23,45000.0,13.3287,13.3519,13.3287,13.3519,45000.0
2006-05-09 12:30:00,17.23,17.23,17.2,17.2,63300.0,13.3519,13.3519,13.3287,13.3287,63300.0
2006-05-09 12:35:00,17.21,17.25,17.2,17.25,146100.0,13.3364,13.3674,13.3287,13.3674,146100.0
2006-05-09 12:40:00,17.25,17.27,17.23,17.23,138300.0,13.3674,13.3829,13.3519,13.3519,138300.0
2006-05-09 12:45:00,17.23,17.23,17.19,17.2,24900.0,13.3519,13.3519,13.3209,13.3287,24900.0
2006-05-09 12:50:00,17.2,17.22,17.19,17.2,28500.0,13.3287,13.3442,13.3209,13.3287,28500.0
2006-05-09 12:55:00,17.2,17.21,17.19,17.2,18000.0,13.3287,13.3364,13.3209,13.3287,18000.0
2006-05-09 13:00:00,17.2,17.21,17.19,17.21,37800.0,13.3287,13.3364,13.3209,13.3364,37800.0
2006-05-09 13:05:00,17.21,17.22,17.18,17.18,35400.0,13.3364,13.3442,13.3132,13.3132,35400.0
2006-05-09 13:10:00,17.18,17.19,17.17,17.18,12900.0,13.3132,13.3209,13.3054,13.3132,12900.0
2006-05-09 13:15:00,17.18,17.18,17.16,17.18,23700.0,13.3132,13.3132,13.2977,13.3132,23700.0
2006-05-09 13:20:00,17.17,17.18,17.17,17.17,23700.0,13.3054,13.3132,13.3054,13.3054,23700.0
2006-05-09 13:25:00,17.17,17.17,17.17,17.17,10800.0,13.3054,13.3054,13.3054,13.3054,10800.0
2006-05-09 13:30:00,17.17,17.18,17.17,17.17,35400.0,13.3054,13.3132,13.3054,13.3054,35400.0
2006-05-09 13:35:00,17.18,17.2,17.18,17.2,15600.0,13.3132,13.3287,13.3132,13.3287,15600.0
2006-05-09 13:40:00,17.2,17.21,17.19,17.2,15300.0,13.3287,13.3364,13.3209,13.3287,15300.0
2006-05-09 13:45:00,17.2,17.2,17.19,17.2,8400.0,13.3287,13.3287,13.3209,13.3287,8400.0
2006-05-09 13:50:00,17.2,17.21,17.19,17.2,9000.0,13.3287,13.3364,13.3209,13.3287,9000.0
2006-05-09 13:55:00,17.2,17.2,17.19,17.2,6000.0,13.3287,13.3287,13.3209,13.3287,6000.0
2006-05-09 14:00:00,17.2,17.2,17.18,17.18,29700.0,13.3287,13.3287,13.3132,13.3132,29700.0
2006-05-09 14:05:00,17.18,17.2,17.18,17.2,16200.0,13.3132,13.3287,13.3132,13.3287,16200.0
2006-05-09 14:10:00,17.19,17.2,17.19,17.2,11400.0,13.3209,13.3287,13.3209,13.3287,11400.0
2006-05-09 14:15:00,17.19,17.21,17.19,17.21,28500.0,13.3209,13.3364,13.3209,13.3364,28500.0
2006-05-09 14:20:00,17.21,17.21,17.21,17.21,10800.0,13.3364,13.3364,13.3364,13.3364,10800.0
2006-05-09 14:25:00,17.21,17.21,17.19,17.2,19200.0,13.3364,13.3364,13.3209,13.3287,19200.0
2006-05-09 14:30:00,17.19,17.19,17.17,17.18,23400.0,13.3209,13.3209,13.3054,13.3132,23400.0
2006-05-09 14:35:00,17.18,17.2,17.18,17.19,31800.0,13.3132,13.3287,13.3132,13.3209,31800.0
2006-05-09 14:40:00,17.19,17.19,17.18,17.18,10500.0,13.3209,13.3209,13.3132,13.3132,10500.0
2006-05-09 14:45:00,17.18,17.18,17.17,17.17,12000.0,13.3132,13.3132,13.3054,13.3054,12000.0
2006-05-09 14:50:00,17.17,17.18,17.17,17.18,18900.0,13.3054,13.3132,13.3054,13.3132,18900.0
2006-05-09 14:55:00,17.18,17.18,17.17,17.18,13500.0,13.3132,13.3132,13.3054,13.3132,13500.0
2006-05-09 15:00:00,17.18,17.18,17.18,17.18,13800.0,13.3132,13.3132,13.3132,13.3132,13800.0
2006-05-09 15:05:00,17.19,17.2,17.19,17.19,29400.0,13.3209,13.3287,13.3209,13.3209,29400.0
2006-05-09 15:10:00,17.19,17.19,17.17,17.18,27600.0,13.3209,13.3209,13.3054,13.3132,27600.0
2006-05-09 15:15:00,17.18,17.18,17.17,17.18,35700.0,13.3132,13.3132,13.3054,13.3132,35700.0
2006-05-09 15:20:00,17.18,17.18,17.17,17.17,21900.0,13.3132,13.3132,13.3054,13.3054,21900.0
2006-05-09 15:25:00,17.17,17.17,17.16,17.17,55500.0,13.3054,13.3054,13.2977,13.3054,55500.0
2006-05-09 15:30:00,17.17,17.17,17.15,17.15,399000.0,13.3054,13.3054,13.2899,13.2899,399000.0
2006-05-09 15:35:00,17.16,17.18,17.16,17.18,32100.0,13.2977,13.3132,13.2977,13.3132,32100.0
2006-05-09 15:40:00,17.18,17.19,17.17,17.18,20100.0,13.3132,13.3209,13.3054,13.3132,20100.0
2006-05-09 15:45:00,17.18,17.19,17.17,17.18,32400.0,13.3132,13.3209,13.3054,13.3132,32400.0
2006-05-09 15:50:00,17.18,17.18,17.17,17.17,49500.0,13.3132,13.3132,13.3054,13.3054,49500.0
2006-05-09 15:55:00,17.17,17.18,17.15,17.15,98700.0,13.3054,13.3132,13.2899,13.2899,98700.0
2006-05-10 09:30:00,17.09,17.09,17.05,17.05,24000.0,13.2434,13.2434,13.2124,13.2124,24000.0
2006-05-10 09:35:00,17.07,17.1,17.07,17.07,6000.0,13.2279,13.2512,13.2279,13.2279,6000.0
2006-05-10 09:40:00,17.08,17.1,17.03,17.04,12000.0,13.2357,13.2512,13.1969,13.2047,12000.0
2006-05-10 09:45:00,17.04,17.09,17.04,17.07,10500.0,13.2047,13.2434,13.2047,13.2279,10500.0
2006-05-10 09:50:00,17.07,17.07,16.97,17.01,91200.0,13.2279,13.2279,13.1504,13.1814,91200.0
2006-05-10 09:55:00,17.04,17.04,17.02,17.03,11700.0,13.2047,13.2047,13.1892,13.1969,11700.0
2006-05-10 10:00:00,17.03,17.05,17.02,17.03,24000.0,13.1969,13.2124,13.1892,13.1969,24000.0
2006-05-10 10:05:00,17.05,17.07,17.03,17.07,5400.0,13.2124,13.2279,13.1969,13.2279,5400.0
2006-05-10 10:10:00,17.07,17.08,17.05,17.07,8100.0,13.2279,13.2357,13.2124,13.2279,8100.0
2006-05-10 10:15:00,17.07,17.08,17.07,17.08,4500.0,13.2279,13.2357,13.2279,13.2357,4500.0
2006-05-10 10:20:00,17.08,17.08,17.04,17.06,13800.0,13.2357,13.2357,13.2047,13.2202,13800.0
2006-05-10 10:25:00,17.06,17.07,17.06,17.07,12900.0,13.2202,13.2279,13.2202,13.2279,12900.0
2006-05-10 10:30:00,17.06,17.07,17.06,17.07,13500.0,13.2202,13.2279,13.2202,13.2279,13500.0
2006-05-10 10:35:00,17.07,17.08,17.06,17.06,10800.0,13.2279,13.2357,13.2202,13.2202,10800.0
2006-05-10 10:40:00,17.06,17.08,17.06,17.07,4500.0,13.2202,13.2357,13.2202,13.2279,4500.0
2006-05-10 10:45:00,17.07,17.07,17.05,17.05,24600.0,13.2279,13.2279,13.2124,13.2124,24600.0
2006-05-10 10:50:00,17.05,17.05,17.02,17.02,29100.0,13.2124,13.2124,13.1892,13.1892,29100.0
2006-05-10 10:55:00,17.02,17.02,17.0,17.0,37200.0,13.1892,13.1892,13.1737,13.1737,37200.0
2006-05-10 11:00:00,17.0,17.01,17.0,17.0,174600.0,13.1737,13.1814,13.1737,13.1737,174600.0
2006-05-10 11:05:00,17.0,17.03,17.0,17.03,18000.0,13.1737,13.1969,13.1737,13.1969,18000.0
2006-05-10 11:10:00,17.03,17.03,17.01,17.01,12000.0,13.1969,13.1969,13.1814,13.1814,12000.0
2006-05-10 11:15:00,17.01,17.04,17.01,17.04,17400.0,13.1814,13.2047,13.1814,13.2047,17400.0
2006-05-10 11:20:00,17.03,17.04,17.02,17.03,15300.0,13.1969,13.2047,13.1892,13.1969,15300.0
2006-05-10 11:25:00,17.03,17.04,17.03,17.03,6900.0,13.1969,13.2047,13.1969,13.1969,6900.0
2006-05-10 11:30:00,17.03,17.03,17.02,17.02,123900.0,13.1969,13.1969,13.1892,13.1892,123900.0
2006-05-10 11:35:00,17.02,17.04,17.02,17.04,9000.0,13.1892,13.2047,13.1892,13.2047,9000.0
2006-05-10 11:40:00,17.03,17.03,17.03,17.03,4200.0,13.1969,13.1969,13.1969,13.1969,4200.0
2006-05-10 11:45:00,17.03,17.03,17.03,17.03,6300.0,13.1969,13.1969,13.1969,13.1969,6300.0
2006-05-10 11:50:00,17.03,17.03,17.01,17.01,9000.0,13.1969,13.1969,13.1814,13.1814,9000.0
2006-05-10 11:55:00,17.01,17.01,16.98,16.99,25500.0,13.1814,13.1814,13.1582,13.1659,25500.0
2006-05-10 12:00:00,16.98,16.99,16.98,16.98,9600.0,13.1582,13.1659,13.1582,13.1582,9600.0
2006-05-10 12:05:00,16.98,16.99,16.97,16.98,18900.0,13.1582,13.1659,13.1504,13.1582,18900.0
2006-05-10 12:10:00,16.98,16.98,16.97,16.98,10500.0,13.1582,13.1582,13.1504,13.1582,10500.0
2006-05-10 12:15:00,16.99,17.01,16.99,17.0,21300.0,13.1659,13.1814,13.1659,13.1737,21300.0
2006-05-10 12:20:00,17.0,17.01,17.0,17.01,7800.0,13.1737,13.1814,13.1737,13.1814,7800.0
2006-05-10 12:25:00,17.01,17.03,17.0,17.03,11100.0,13.1814,13.1969,13.1737,13.1969,11100.0
2006-05-10 12:30:00,17.03,17.05,17.03,17.04,3300.0,13.1969,13.2124,13.1969,13.2047,3300.0
2006-05-10 12:35:00,17.04,17.05,17.02,17.03,21000.0,13.2047,13.2124,13.1892,13.1969,21000.0
2006-05-10 12:40:00,17.03,17.04,17.03,17.03,25200.0,13.1969,13.2047,13.1969,13.1969,25200.0
2006-05-10 12:45:00,17.03,17.04,17.03,17.03,4800.0,13.1969,13.2047,13.1969,13.1969,4800.0
2006-05-10 12:50:00,17.03,17.04,17.0,17.03,25200.0,13.1969,13.2047,13.1737,13.1969,25200.0
2006-05-10 12:55:00,17.02,17.03,17.0,17.0,6600.0,13.1892,13.1969,13.1737,13.1737,6600.0
2006-05-10 13:00:00,17.0,17.0,16.99,16.99,5100.0,13.1737,13.1737,13.1659,13.1659,5100.0
2006-05-10 13:05:00,16.99,17.02,16.99,17.01,22200.0,13.1659,13.1892,13.1659,13.1814,22200.0
2006-05-10 13:10:00,17.01,17.01,17.0,17.01,7500.0,13.1814,13.1814,13.1737,13.1814,7500.0
2006-05-10 13:15:00,17.01,17.01,17.0,17.01,3900.0,13.1814,13.1814,13.1737,13.1814,3900.0
2006-05-10 13:20:00,17.0,17.01,16.98,16.99,15600.0,13.1737,13.1814,13.1582,13.1659,15600.0
2006-05-10 13:25:00,16.99,17.0,16.99,16.99,14100.0,13.1659,13.1737,13.1659,13.1659,14100.0
2006-05-10 13:30:00,16.98,16.99,16.98,16.99,18600.0,13.1582,13.1659,13.1582,13.1659,18600.0
2006-05-10 13:35:00,16.98,17.01,16.98,17.01,20700.0,13.1582,13.1814,13.1582,13.1814,20700.0
2006-05-10 13:40:00,17.01,17.01,16.97,16.97,12600.0,13.1814,13.1814,13.1504,13.1504,12600.0
2006-05-10 13:45:00,16.97,17.0,16.97,17.0,25500.0,13.1504,13.1737,13.1504,13.1737,25500.0
2006-05-10 13:50:00,16.99,17.01,16.99,17.0,22500.0,13.1659,13.1814,13.1659,13.1737,22500.0
2006-05-10 13:55:00,16.99,17.0,16.99,16.99,12300.0,13.1659,13.1737,13.1659,13.1659,12300.0
2006-05-10 14:00:00,16.99,17.0,16.97,16.97,21300.0,13.1659,13.1737,13.1504,13.1504,21300.0
2006-05-10 14:05:00,16.97,17.0,16.96,17.0,21900.0,13.1504,13.1737,13.1427,13.1737,21900.0
2006-05-10 14:10:00,17.0,17.03,16.99,17.0,24000.0,13.1737,13.1969,13.1659,13.1737,24000.0
2006-05-10 14:15:00,16.99,17.05,16.94,17.01,37200.0,13.1659,13.2124,13.1272,13.1814,37200.0
2006-05-10 14:20:00,16.98,17.03,16.95,16.96,55500.0,13.1582,13.1969,13.1349,13.1427,55500.0
2006-05-10 14:25:00,16.96,16.97,16.91,16.92,47400.0,13.1427,13.1504,13.1039,13.1117,47400.0
2006-05-10 14:30:00,16.92,16.96,16.91,16.96,48300.0,13.1117,13.1427,13.1039,13.1427,48300.0
2006-05-10 14:35:00,16.96,17.01,16.94,17.0,37500.0,13.1427,13.1814,13.1272,13.1737,37500.0
2006-05-10 14:40:00,16.99,17.03,16.96,17.02,43200.0,13.1659,13.1969,13.1427,13.1892,43200.0
2006-05-10 14:45:00,17.03,17.03,16.98,16.99,44100.0,13.1969,13.1969,13.1582,13.1659,44100.0
2006-05-10 14:50:00,17.0,17.01,17.0,17.01,19800.0,13.1737,13.1814,13.1737,13.1814,19800.0
2006-05-10 14:55:00,17.01,17.03,17.0,17.0,39600.0,13.1814,13.1969,13.1737,13.1737,39600.0
2006-05-10 15:00:00,17.01,17.03,17.01,17.01,38100.0,13.1814,13.1969,13.1814,13.1814,38100.0
2006-05-10 15:05:00,17.01,17.04,17.01,17.03,39600.0,13.1814,13.2047,13.1814,13.1969,39600.0
2006-05-10 15:10:00,17.03,17.03,17.0,17.0,16500.0,13.1969,13.1969,13.1737,13.1737,16500.0
2006-05-10 15:15:00,17.0,17.03,17.0,17.03,17700.0,13.1737,13.1969,13.1737,13.1969,17700.0
2006-05-10 15:20:00,17.03,17.04,17.01,17.01,17400.0,13.1969,13.2047,13.1814,13.1814,17400.0
2006-05-10 15:25:00,17.01,17.03,17.0,17.01,72000.0,13.1814,13.1969,13.1737,13.1814,72000.0
2006-05-10 15:30:00,17.01,17.04,17.0,17.01,69000.0,13.1814,13.2047,13.1737,13.1814,69000.0
2006-05-10 15:35:00,17.01,17.03,17.0,17.01,93600.0,13.1814,13.1969,13.1737,13.1814,93600.0
2006-05-10 15:40:00,17.02,17.02,17.01,17.02,21000.0,13.1892,13.1892,13.1814,13.1892,21000.0
2006-05-10 15:45:00,17.02,17.02,17.0,17.0,121200.0,13.1892,13.1892,13.1737,13.1737,121200.0
2006-05-10 15:50:00,16.99,17.02,16.98,17.02,54300.0,13.1659,13.1892,13.1582,13.1892,54300.0
2006-05-10 15:55:00,17.02,17.02,16.99,17.01,86700.0,13.1892,13.1892,13.1659,13.1814,86700.0
2006-05-11 09:30:00,17.01,17.01,16.97,16.98,29700.0,13.1814,13.1814,13.1504,13.1582,29700.0
2006-05-11 09:35:00,16.97,17.0,16.95,17.0,23700.0,13.1504,13.1737,13.1349,13.1737,23700.0
2006-05-11 09:40:00,16.99,17.03,16.99,17.03,26100.0,13.1659,13.1969,13.1659,13.1969,26100.0
2006-05-11 09:45:00,17.04,17.04,16.96,16.97,25200.0,13.2047,13.2047,13.1427,13.1504,25200.0
2006-05-11 09:50:00,16.97,16.99,16.94,16.99,20400.0,13.1504,13.1659,13.1272,13.1659,20400.0
2006-05-11 09:55:00,16.98,17.0,16.95,17.0,21900.0,13.1582,13.1737,13.1349,13.1737,21900.0
2006-05-11 10:00:00,17.01,17.01,16.95,17.0,21900.0,13.1814,13.1814,13.1349,13.1737,21900.0
2006-05-11 10:05:00,17.01,17.02,17.0,17.02,21900.0,13.1814,13.1892,13.1737,13.1892,21900.0
2006-05-11 10:10:00,17.01,17.03,17.0,17.0,32100.0,13.1814,13.1969,13.1737,13.1737,32100.0
2006-05-11 10:15:00,17.0,17.01,17.0,17.0,23700.0,13.1737,13.1814,13.1737,13.1737,23700.0
2006-05-11 10:20:00,17.01,17.01,16.98,17.0,25200.0,13.1814,13.1814,13.1582,13.1737,25200.0
2006-05-11 10:25:00,17.0,17.0,16.97,16.98,30300.0,13.1737,13.1737,13.1504,13.1582,30300.0
2006-05-11 10:30:00,16.99,16.99,16.96,16.98,25200.0,13.1659,13.1659,13.1427,13.1582,25200.0
2006-05-11 10:35:00,16.97,16.97,16.94,16.97,21600.0,13.1504,13.1504,13.1272,13.1504,21600.0
2006-05-11 10:40:00,16.95,16.98,16.94,16.96,25800.0,13.1349,13.1582,13.1272,13.1427,25800.0
2006-05-11 10:45:00,16.97,17.0,16.97,16.97,30000.0,13.1504,13.1737,13.1504,13.1504,30000.0
2006-05-11 10:50:00,16.97,16.98,16.95,16.98,26400.0,13.1504,13.1582,13.1349,13.1582,26400.0
2006-05-11 10:55:00,16.99,16.99,16.95,16.95,10800.0,13.1659,13.1659,13.1349,13.1349,10800.0
2006-05-11 11:00:00,16.96,16.97,16.95,16.97,12600.0,13.1427,13.1504,13.1349,13.1504,12600.0
2006-05-11 11:05:00,16.97,17.0,16.97,16.98,28800.0,13.1504,13.1737,13.1504,13.1582,28800.0
2006-05-11 11:10:00,16.98,16.98,16.95,16.95,12300.0,13.1582,13.1582,13.1349,13.1349,12300.0
2006-05-11 11:15:00,16.97,16.98,16.96,16.98,13500.0,13.1504,13.1582,13.1427,13.1582,13500.0
2006-05-11 11:20:00,16.98,16.99,16.96,16.96,13800.0,13.1582,13.1659,13.1427,13.1427,13800.0
2006-05-11 11:25:00,16.96,16.97,16.95,16.97,18300.0,13.1427,13.1504,13.1349,13.1504,18300.0
2006-05-11 11:30:00,16.97,17.0,16.97,16.98,29700.0,13.1504,13.1737,13.1504,13.1582,29700.0
2006-05-11 11:35:00,16.98,17.0,16.97,16.98,29700.0,13.1582,13.1737,13.1504,13.1582,29700.0
2006-05-11 11:40:00,16.98,16.99,16.94,16.94,33600.0,13.1582,13.1659,13.1272,13.1272,33600.0
2006-05-11 11:45:00,16.95,16.97,16.94,16.96,18300.0,13.1349,13.1504,13.1272,13.1427,18300.0
2006-05-11 11:50:00,16.97,16.98,16.94,16.95,25200.0,13.1504,13.1582,13.1272,13.1349,25200.0
2006-05-11 11:55:00,16.95,16.95,16.91,16.92,18000.0,13.1349,13.1349,13.1039,13.1117,18000.0
2006-05-11 12:00:00,16.92,16.96,16.9,16.95,25200.0,13.1117,13.1427,13.0962,13.1349,25200.0
2006-05-11 12:05:00,16.96,16.97,16.91,16.92,42300.0,13.1427,13.1504,13.1039,13.1117,42300.0
2006-05-11 12:10:00,16.91,16.92,16.89,16.91,20400.0,13.1039,13.1117,13.0884,13.1039,20400.0
2006-05-11 12:15:00,16.9,16.91,16.88,16.89,10800.0,13.0962,13.1039,13.0807,13.0884,10800.0
2006-05-11 12:20:00,16.9,16.92,16.9,16.91,8700.0,13.0962,13.1117,13.0962,13.1039,8700.0
2006-05-11 12:25:00,16.91,16.91,16.9,16.9,12000.0,13.1039,13.1039,13.0962,13.0962,12000.0
2006-05-11 12:30:00,16.89,16.91,16.89,16.91,10200.0,13.0884,13.1039,13.0884,13.1039,10200.0
2006-05-11 12:35:00,16.9,16.94,16.9,16.93,10200.0,13.0962,13.1272,13.0962,13.1194,10200.0
2006-05-11 12:40:00,16.93,16.93,16.92,16.93,13500.0,13.1194,13.1194,13.1117,13.1194,13500.0
2006-05-11 12:45:00,16.93,16.93,16.9,16.91,9000.0,13.1194,13.1194,13.0962,13.1039,9000.0
2006-05-11 12:50:00,16.92,16.92,16.9,16.9,4200.0,13.1117,13.1117,13.0962,13.0962,4200.0
2006-05-11 12:55:00,16.9,16.93,16.9,16.92,12300.0,13.0962,13.1194,13.0962,13.1117,12300.0
2006-05-11 13:00:00,16.92,16.93,16.9,16.9,12900.0,13.1117,13.1194,13.0962,13.0962,12900.0
2006-05-11 13:05:00,16.9,16.91,16.89,16.9,22800.0,13.0962,13.1039,13.0884,13.0962,22800.0
2006-05-11 13:10:00,16.89,16.89,16.86,16.89,23700.0,13.0884,13.0884,13.0652,13.0884,23700.0
2006-05-11 13:15:00,16.89,16.89,16.84,16.85,46800.0,13.0884,13.0884,13.0497,13.0574,46800.0
2006-05-11 13:20:00,16.85,16.89,16.85,16.89,15900.0,13.0574,13.0884,13.0574,13.0884,15900.0
2006-05-11 13:25:00,16.88,16.9,16.85,16.85,26400.0,13.0807,13.0962,13.0574,13.0574,26400.0
2006-05-11 13:30:00,16.85,16.87,16.84,16.84,13500.0,13.0574,13.0729,13.0497,13.0497,13500.0
2006-05-11 13:35:00,16.83,16.87,16.82,16.87,39000.0,13.0419,13.0729,13.0342,13.0729,39000.0
2006-05-11 13:40:00,16.87,16.87,16.83,16.85,20700.0,13.0729,13.0729,13.0419,13.0574,20700.0
2006-05-11 13:45:00,16.85,16.85,16.8,16.84,19200.0,13.0574,13.0574,13.0187,13.0497,19200.0
2006-05-11 13:50:00,16.85,16.88,16.84,16.85,18000.0,13.0574,13.0807,13.0497,13.0574,18000.0
2006-05-11 13:55:00,16.86,16.87,16.85,16.87,13500.0,13.0652,13.0729,13.0574,13.0729,13500.0
2006-05-11 14:00:00,16.87,16.88,16.86,16.87,42900.0,13.0729,13.0807,13.0652,13.0729,42900.0
2006-05-11 14:05:00,16.87,16.9,16.87,16.87,34500.0,13.0729,13.0962,13.0729,13.0729,34500.0
2006-05-11 14:10:00,16.87,16.88,16.86,16.87,124200.0,13.0729,13.0807,13.0652,13.0729,124200.0
2006-05-11 14:15:00,16.87,16.89,16.86,16.88,22800.0,13.0729,13.0884,13.0652,13.0807,22800.0
2006-05-11 14:20:00,16.89,16.91,16.89,16.9,7800.0,13.0884,13.1039,13.0884,13.0962,7800.0
2006-05-11 14:25:00,16.9,16.93,16.9,16.92,14100.0,13.0962,13.1194,13.0962,13.1117,14100.0
2006-05-11 14:30:00,16.92,16.92,16.9,16.9,12600.0,13.1117,13.1117,13.0962,13.0962,12600.0
2006-05-11 14:35:00,16.9,16.92,16.9,16.92,8700.0,13.0962,13.1117,13.0962,13.1117,8700.0
2006-05-11 14:40:00,16.92,16.92,16.9,16.9,86100.0,13.1117,13.1117,13.0962,13.0962,86100.0
2006-05-11 14:45:00,16.9,16.91,16.89,16.89,12900.0,13.0962,13.1039,13.0884,13.0884,12900.0
2006-05-11 14:50:00,16.89,16.9,16.87,16.88,16200.0,13.0884,13.0962,13.0729,13.0807,16200.0
2006-05-11 14:55:00,16.87,16.88,16.84,16.85,16200.0,13.0729,13.0807,13.0497,13.0574,16200.0
2006-05-11 15:00:00,16.85,16.87,16.83,16.83,28200.0,13.0574,13.0729,13.0419,13.0419,28200.0
2006-05-11 15:05:00,16.83,16.86,16.83,16.85,16200.0,13.0419,13.0652,13.0419,13.0574,16200.0
2006-05-11 15:10:00,16.84,16.87,16.82,16.86,26100.0,13.0497,13.0729,13.0342,13.0652,26100.0
2006-05-11 15:15:00,16.85,16.85,16.81,16.83,10200.0,13.0574,13.0574,13.0264,13.0419,10200.0
2006-05-11 15:20:00,16.83,16.85,16.83,16.83,13800.0,13.0419,13.0574,13.0419,13.0419,13800.0
2006-05-11 15:25:00,16.83,16.83,16.78,16.8,11700.0,13.0419,13.0419,13.0032,13.0187,11700.0
2006-05-11 15:30:00,16.79,16.81,16.77,16.78,22800.0,13.0109,13.0264,12.9954,13.0032,22800.0
2006-05-11 15:35:00,16.78,16.81,16.78,16.81,17700.0,13.0032,13.0264,13.0032,13.0264,17700.0
2006-05-11 15:40:00,16.81,16.83,16.79,16.79,30300.0,13.0264,13.0419,13.0109,13.0109,30300.0
2006-05-11 15:45:00,16.79,16.81,16.78,16.8,67500.0,13.0109,13.0264,13.0032,13.0187,67500.0
2006-05-11 15:50:00,16.79,16.81,16.78,16.81,41100.0,13.0109,13.0264,13.0032,13.0264,41100.0
2006-05-11 15:55:00,16.81,16.81,16.78,16.8,71400.0,13.0264,13.0264,13.0032,13.0187,71400.0
2006-05-12 09:30:00,16.73,16.74,16.7,16.7,28200.0,12.9644,12.9722,12.9412,12.9412,28200.0
2006-05-12 09:35:00,16.71,16.73,16.59,16.67,42300.0,12.9489,12.9644,12.856,12.9179,42300.0
2006-05-12 09:40:00,16.65,16.71,16.65,16.71,20400.0,12.9025,12.9489,12.9025,12.9489,20400.0
2006-05-12 09:45:00,16.7,16.7,16.67,16.67,34200.0,12.9412,12.9412,12.9179,12.9179,34200.0
2006-05-12 09:50:00,16.68,16.69,16.67,16.68,25500.0,12.9257,12.9334,12.9179,12.9257,25500.0
2006-05-12 09:55:00,16.68,16.73,16.67,16.73,26700.0,12.9257,12.9644,12.9179,12.9644,26700.0
2006-05-12 10:00:00,16.74,16.75,16.67,16.68,98700.0,12.9722,12.9799,12.9179,12.9257,98700.0
2006-05-12 10:05:00,16.68,16.69,16.61,16.65,48000.0,12.9257,12.9334,12.8715,12.9025,48000.0
2006-05-12 10:10:00,16.64,16.71,16.64,16.7,26100.0,12.8947,12.9489,12.8947,12.9412,26100.0
2006-05-12 10:15:00,16.7,16.74,16.62,16.62,30900.0,12.9412,12.9722,12.8792,12.8792,30900.0
2006-05-12 10:20:00,16.61,16.63,16.58,16.63,49200.0,12.8715,12.887,12.8482,12.887,49200.0
2006-05-12 10:25:00,16.62,16.63,16.57,16.57,15000.0,12.8792,12.887,12.8405,12.8405,15000.0
2006-05-12 10:30:00,16.61,16.61,16.57,16.57,26100.0,12.8715,12.8715,12.8405,12.8405,26100.0
2006-05-12 10:35:00,16.58,16.6,16.54,16.6,48300.0,12.8482,12.8637,12.8172,12.8637,48300.0
2006-05-12 10:40:00,16.6,16.61,16.56,16.56,23400.0,12.8637,12.8715,12.8327,12.8327,23400.0
2006-05-12 10:45:00,16.56,16.56,16.5,16.5,26700.0,12.8327,12.8327,12.7862,12.7862,26700.0
2006-05-12 10:50:00,16.51,16.55,16.5,16.54,39000.0,12.794,12.825,12.7862,12.8172,39000.0
2006-05-12 10:55:00,16.54,16.55,16.52,16.53,28800.0,12.8172,12.825,12.8017,12.8095,28800.0
2006-05-12 11:00:00,16.54,16.58,16.54,16.58,19200.0,12.8172,12.8482,12.8172,12.8482,19200.0
2006-05-12 11:05:00,16.6,16.61,16.59,16.6,24600.0,12.8637,12.8715,12.856,12.8637,24600.0
2006-05-12 11:10:00,16.6,16.6,16.57,16.57,21300.0,12.8637,12.8637,12.8405,12.8405,21300.0
2006-05-12 11:15:00,16.58,16.6,16.57,16.6,19200.0,12.8482,12.8637,12.8405,12.8637,19200.0
2006-05-12 11:20:00,16.61,16.62,16.59,16.62,30600.0,12.8715,12.8792,12.856,12.8792,30600.0
2006-05-12 11:25:00,16.62,16.63,16.61,16.63,25200.0,12.8792,12.887,12.8715,12.887,25200.0
2006-05-12 11:30:00,16.63,16.63,16.59,16.61,35700.0,12.887,12.887,12.856,12.8715,35700.0
2006-05-12 11:35:00,16.61,16.62,16.59,16.59,27600.0,12.8715,12.8792,12.856,12.856,27600.0
2006-05-12 11:40:00,16.6,16.61,16.59,16.6,18300.0,12.8637,12.8715,12.856,12.8637,18300.0
2006-05-12 11:45:00,16.6,16.62,16.59,16.59,22800.0,12.8637,12.8792,12.856,12.856,22800.0
2006-05-12 11:50:00,16.59,16.6,16.58,16.59,12600.0,12.856,12.8637,12.8482,12.856,12600.0
2006-05-12 11:55:00,16.6,16.61,16.6,16.61,9300.0,12.8637,12.8715,12.8637,12.8715,9300.0
2006-05-12 12:00:00,16.61,16.64,16.6,16.62,24900.0,12.8715,12.8947,12.8637,12.8792,24900.0
2006-05-12 12:05:00,16.62,16.62,16.59,16.61,16200.0,12.8792,12.8792,12.856,12.8715,16200.0
2006-05-12 12:10:00,16.61,16.61,16.59,16.59,15300.0,12.8715,12.8715,12.856,12.856,15300.0
2006-05-12 12:15:00,16.6,16.6,16.6,16.6,10800.0,12.8637,12.8637,12.8637,12.8637,10800.0
2006-05-12 12:20:00,16.6,16.62,16.6,16.62,7500.0,12.8637,12.8792,12.8637,12.8792,7500.0
2006-05-12 12:25:00,16.61,16.61,16.6,16.6,12000.0,12.8715,12.8715,12.8637,12.8637,12000.0
2006-05-12 12:30:00,16.59,16.59,16.53,16.56,28800.0,12.856,12.856,12.8095,12.8327,28800.0
2006-05-12 12:35:00,16.56,16.57,16.54,16.55,12900.0,12.8327,12.8405,12.8172,12.825,12900.0
2006-05-12 12:40:00,16.56,16.6,16.55,16.58,27000.0,12.8327,12.8637,12.825,12.8482,27000.0
2006-05-12 12:45:00,16.58,16.58,16.54,16.57,47700.0,12.8482,12.8482,12.8172,12.8405,47700.0
2006-05-12 12:50:00,16.56,16.56,16.5,16.5,25500.0,12.8327,12.8327,12.7862,12.7862,25500.0
2006-05-12 12:55:00,16.5,16.51,16.49,16.49,21600.0,12.7862,12.794,12.7785,12.7785,21600.0
2006-05-12 13:00:00,16.49,16.5,16.47,16.5,17400.0,12.7785,12.7862,12.763,12.7862,17400.0
2006-05-12 13:05:00,16.5,16.5,16.48,16.49,16800.0,12.7862,12.7862,12.7707,12.7785,16800.0
2006-05-12 13:10:00,16.49,16.51,16.48,16.48,18300.0,12.7785,12.794,12.7707,12.7707,18300.0
2006-05-12 13:15:00,16.46,16.49,16.45,16.48,33000.0,12.7552,12.7785,12.7475,12.7707,33000.0
2006-05-12 13:20:00,16.48,16.49,16.46,16.46,33900.0,12.7707,12.7785,12.7552,12.7552,33900.0
2006-05-12 13:25:00,16.46,16.49,16.45,16.45,142200.0,12.7552,12.7785,12.7475,12.7475,142200.0
2006-05-12 13:30:00,16.47,16.5,16.47,16.49,17700.0,12.763,12.7862,12.763,12.7785,17700.0
2006-05-12 13:35:00,16.49,16.51,16.48,16.5,27000.0,12.7785,12.794,12.7707,12.7862,27000.0
2006-05-12 13:40:00,16.5,16.5,16.48,16.5,21600.0,12.7862,12.7862,12.7707,12.7862,21600.0
2006-05-12 13:45:00,16.5,16.52,16.5,16.51,18300.0,12.7862,12.8017,12.7862,12.794,18300.0
2006-05-12 13:50:00,16.51,16.51,16.5,16.5,23100.0,12.794,12.794,12.7862,12.7862,23100.0
2006-05-12 13:55:00,16.5,16.52,16.5,16.5,34800.0,12.7862,12.8017,12.7862,12.7862,34800.0
2006-05-12 14:00:00,16.51,16.53,16.51,16.53,14400.0,12.794,12.8095,12.794,12.8095,14400.0
2006-05-12 14:05:00,16.53,16.53,16.52,16.52,28800.0,12.8095,12.8095,12.8017,12.8017,28800.0
2006-05-12 14:10:00,16.52,16.6,16.52,16.58,81600.0,12.8017,12.8637,12.8017,12.8482,81600.0
2006-05-12 14:15:00,16.6,16.6,16.56,16.57,18600.0,12.8637,12.8637,12.8327,12.8405,18600.0
2006-05-12 14:20:00,16.57,16.58,16.57,16.58,21000.0,12.8405,12.8482,12.8405,12.8482,21000.0
2006-05-12 14:25:00,16.59,16.6,16.56,16.58,47700.0,12.856,12.8637,12.8327,12.8482,47700.0
2006-05-12 14:30:00,16.58,16.59,16.57,16.59,38100.0,12.8482,12.856,12.8405,12.856,38100.0
2006-05-12 14:35:00,16.59,16.6,16.58,16.59,27600.0,12.856,12.8637,12.8482,12.856,27600.0
2006-05-12 14:40:00,16.6,16.6,16.58,16.6,18300.0,12.8637,12.8637,12.8482,12.8637,18300.0
2006-05-12 14:45:00,16.59,16.61,16.58,16.6,14100.0,12.856,12.8715,12.8482,12.8637,14100.0
2006-05-12 14:50:00,16.59,16.6,16.56,16.58,40800.0,12.856,12.8637,12.8327,12.8482,40800.0
2006-05-12 14:55:00,16.58,16.59,16.58,16.58,33600.0,12.8482,12.856,12.8482,12.8482,33600.0
2006-05-12 15:00:00,16.58,16.61,16.57,16.61,21900.0,12.8482,12.8715,12.8405,12.8715,21900.0
2006-05-12 15:05:00,16.61,16.61,16.58,16.58,21300.0,12.8715,12.8715,12.8482,12.8482,21300.0
2006-05-12 15:10:00,16.58,16.61,16.58,16.61,33300.0,12.8482,12.8715,12.8482,12.8715,33300.0
2006-05-12 15:15:00,16.61,16.61,16.59,16.59,27600.0,12.8715,12.8715,12.856,12.856,27600.0
2006-05-12 15:20:00,16.59,16.62,16.59,16.62,30000.0,12.856,12.8792,12.856,12.8792,30000.0
2006-05-12 15:25:00,16.62,16.62,16.6,16.62,46200.0,12.8792,12.8792,12.8637,12.8792,46200.0
2006-05-12 15:30:00,16.62,16.63,16.61,16.61,53100.0,12.8792,12.887,12.8715,12.8715,53100.0
2006-05-12 15:35:00,16.61,16.62,16.6,16.61,60600.0,12.8715,12.8792,12.8637,12.8715,60600.0
2006-05-12 15:40:00,16.61,16.61,16.6,16.6,23700.0,12.8715,12.8715,12.8637,12.8637,23700.0
2006-05-12 15:45:00,16.61,16.63,16.61,16.63,63300.0,12.8715,12.887,12.8715,12.887,63300.0
2006-05-12 15:50:00,16.63,16.64,16.58,16.58,82200.0,12.887,12.8947,12.8482,12.8482,82200.0
2006-05-12 15:55:00,16.58,16.59,16.57,16.59,97200.0,12.8482,12.856,12.8405,12.856,97200.0
2006-05-15 09:30:00,16.5,16.55,16.5,16.52,68700.0,12.7862,12.825,12.7862,12.8017,68700.0
2006-05-15 09:35:00,16.54,16.62,16.54,16.61,29700.0,12.8172,12.8792,12.8172,12.8715,29700.0
2006-05-15 09:40:00,16.61,16.67,16.6,16.61,30000.0,12.8715,12.9179,12.8637,12.8715,30000.0
2006-05-15 09:45:00,16.61,16.63,16.56,16.59,33600.0,12.8715,12.887,12.8327,12.856,33600.0
2006-05-15 09:50:00,16.59,16.61,16.56,16.56,18900.0,12.856,12.8715,12.8327,12.8327,18900.0
2006-05-15 09:55:00,16.56,16.59,16.53,16.58,28200.0,12.8327,12.856,12.8095,12.8482,28200.0
2006-05-15 10:00:00,16.59,16.59,16.53,16.55,57900.0,12.856,12.856,12.8095,12.825,57900.0
2006-05-15 10:05:00,16.55,16.6,16.54,16.57,92100.0,12.825,12.8637,12.8172,12.8405,92100.0
2006-05-15 10:10:00,16.58,16.62,16.55,16.62,40200.0,12.8482,12.8792,12.825,12.8792,40200.0
2006-05-15 10:15:00,16.62,16.65,16.62,16.64,19500.0,12.8792,12.9025,12.8792,12.8947,19500.0
2006-05-15 10:20:00,16.66,16.66,16.56,16.58,66300.0,12.9102,12.9102,12.8327,12.8482,66300.0
2006-05-15 10:25:00,16.58,16.61,16.55,16.59,33300.0,12.8482,12.8715,12.825,12.856,33300.0
2006-05-15 10:30:00,16.58,16.64,16.56,16.64,48300.0,12.8482,12.8947,12.8327,12.8947,48300.0
2006-05-15 10:35:00,16.63,16.65,16.6,16.63,37800.0,12.887,12.9025,12.8637,12.887,37800.0
2006-05-15 10:40:00,16.62,16.65,16.61,16.64,36600.0,12.8792,12.9025,12.8715,12.8947,36600.0
2006-05-15 10:45:00,16.62,16.63,16.6,16.62,36300.0,12.8792,12.887,12.8637,12.8792,36300.0
2006-05-15 10:50:00,16.62,16.67,16.62,16.66,23400.0,12.8792,12.9179,12.8792,12.9102,23400.0
2006-05-15 10:55:00,16.65,16.65,16.61,16.64,34200.0,12.9025,12.9025,12.8715,12.8947,34200.0
2006-05-15 11:00:00,16.63,16.64,16.62,16.64,19800.0,12.887,12.8947,12.8792,12.8947,19800.0
2006-05-15 11:05:00,16.64,16.66,16.63,16.63,38700.0,12.8947,12.9102,12.887,12.887,38700.0
2006-05-15 11:10:00,16.63,16.7,16.63,16.7,56700.0,12.887,12.9412,12.887,12.9412,56700.0
2006-05-15 11:15:00,16.69,16.7,16.68,16.69,44700.0,12.9334,12.9412,12.9257,12.9334,44700.0
2006-05-15 11:20:00,16.7,16.7,16.65,16.65,12900.0,12.9412,12.9412,12.9025,12.9025,12900.0
2006-05-15 11:25:00,16.64,16.64,16.62,16.63,20400.0,12.8947,12.8947,12.8792,12.887,20400.0
2006-05-15 11:30:00,16.64,16.65,16.64,16.65,10200.0,12.8947,12.9025,12.8947,12.9025,10200.0
2006-05-15 11:35:00,16.65,16.65,16.61,16.63,30600.0,12.9025,12.9025,12.8715,12.887,30600.0
2006-05-15 11:40:00,16.63,16.66,16.63,16.66,14700.0,12.887,12.9102,12.887,12.9102,14700.0
2006-05-15 11:45:00,16.65,16.66,16.64,16.65,15900.0,12.9025,12.9102,12.8947,12.9025,15900.0
2006-05-15 11:50:00,16.65,16.69,16.65,16.69,42600.0,12.9025,12.9334,12.9025,12.9334,42600.0
2006-05-15 11:55:00,16.69,16.69,16.67,16.67,98700.0,12.9334,12.9334,12.9179,12.9179,98700.0
2006-05-15 12:00:00,16.67,16.68,16.66,16.66,6000.0,12.9179,12.9257,12.9102,12.9102,6000.0
2006-05-15 12:05:00,16.65,16.66,16.6,16.6,32700.0,12.9025,12.9102,12.8637,12.8637,32700.0
2006-05-15 12:10:00,16.6,16.61,16.58,16.58,33300.0,12.8637,12.8715,12.8482,12.8482,33300.0
2006-05-15 12:15:00,16.59,16.59,16.56,16.57,24300.0,12.856,12.856,12.8327,12.8405,24300.0
2006-05-15 12:20:00,16.57,16.59,16.57,16.58,29100.0,12.8405,12.856,12.8405,12.8482,29100.0
2006-05-15 12:25:00,16.59,16.6,16.58,16.6,29400.0,12.856,12.8637,12.8482,12.8637,29400.0
2006-05-15 12:30:00,16.6,16.62,16.6,16.61,30600.0,12.8637,12.8792,12.8637,12.8715,30600.0
2006-05-15 12:35:00,16.61,16.61,16.56,16.56,17700.0,12.8715,12.8715,12.8327,12.8327,17700.0
2006-05-15 12:40:00,16.57,16.61,16.57,16.61,37200.0,12.8405,12.8715,12.8405,12.8715,37200.0
2006-05-15 12:45:00,16.61,16.64,16.61,16.63,9000.0,12.8715,12.8947,12.8715,12.887,9000.0
2006-05-15 12:50:00,16.63,16.63,16.6,16.6,14400.0,12.887,12.887,12.8637,12.8637,14400.0
2006-05-15 12:55:00,16.61,16.62,16.6,16.62,6900.0,12.8715,12.8792,12.8637,12.8792,6900.0
2006-05-15 13:00:00,16.61,16.63,16.58,16.58,23400.0,12.8715,12.887,12.8482,12.8482,23400.0
2006-05-15 13:05:00,16.59,16.59,16.55,16.55,57900.0,12.856,12.856,12.825,12.825,57900.0
2006-05-15 13:10:00,16.55,16.57,16.55,16.56,5700.0,12.825,12.8405,12.825,12.8327,5700.0
2006-05-15 13:15:00,16.56,16.56,16.5,16.5,74700.0,12.8327,12.8327,12.7862,12.7862,74700.0
2006-05-15 13:20:00,16.5,16.5,16.47,16.49,25500.0,12.7862,12.7862,12.763,12.7785,25500.0
2006-05-15 13:25:00,16.48,16.52,16.47,16.51,19800.0,12.7707,12.8017,12.763,12.794,19800.0
2006-05-15 13:30:00,16.5,16.51,16.5,16.51,16200.0,12.7862,12.794,12.7862,12.794,16200.0
2006-05-15 13:35:00,16.51,16.52,16.5,16.51,29400.0,12.794,12.8017,12.7862,12.794,29400.0
2006-05-15 13:40:00,16.51,16.52,16.51,16.52,15000.0,12.794,12.8017,12.794,12.8017,15000.0
2006-05-15 13:45:00,16.51,16.53,16.51,16.51,36000.0,12.794,12.8095,12.794,12.794,36000.0
2006-05-15 13:50:00,16.51,16.51,16.5,16.51,37500.0,12.794,12.794,12.7862,12.794,37500.0
2006-05-15 13:55:00,16.51,16.51,16.5,16.5,34500.0,12.794,12.794,12.7862,12.7862,34500.0
2006-05-15 14:00:00,16.5,16.55,16.5,16.55,25200.0,12.7862,12.825,12.7862,12.825,25200.0
2006-05-15 14:05:00,16.55,16.56,16.53,16.53,27000.0,12.825,12.8327,12.8095,12.8095,27000.0
2006-05-15 14:10:00,16.53,16.53,16.5,16.5,31800.0,12.8095,12.8095,12.7862,12.7862,31800.0
2006-05-15 14:15:00,16.5,16.51,16.48,16.5,31500.0,12.7862,12.794,12.7707,12.7862,31500.0
2006-05-15 14:20:00,16.51,16.54,16.5,16.51,38400.0,12.794,12.8172,12.7862,12.794,38400.0
2006-05-15 14:25:00,16.53,16.56,16.52,16.56,20400.0,12.8095,12.8327,12.8017,12.8327,20400.0
2006-05-15 14:30:00,16.57,16.62,16.57,16.6,37800.0,12.8405,12.8792,12.8405,12.8637,37800.0
2006-05-15 14:35:00,16.59,16.59,16.57,16.57,23400.0,12.856,12.856,12.8405,12.8405,23400.0
2006-05-15 14:40:00,16.58,16.58,16.53,16.53,9900.0,12.8482,12.8482,12.8095,12.8095,9900.0
2006-05-15 14:45:00,16.53,16.56,16.5,16.52,33900.0,12.8095,12.8327,12.7862,12.8017,33900.0
2006-05-15 14:50:00,16.51,16.53,16.51,16.53,26100.0,12.794,12.8095,12.794,12.8095,26100.0
2006-05-15 14:55:00,16.53,16.57,16.52,16.55,29400.0,12.8095,12.8405,12.8017,12.825,29400.0
2006-05-15 15:00:00,16.55,16.56,16.54,16.54,36000.0,12.825,12.8327,12.8172,12.8172,36000.0
2006-05-15 15:05:00,16.54,16.58,16.54,16.58,38100.0,12.8172,12.8482,12.8172,12.8482,38100.0
2006-05-15 15:10:00,16.59,16.6,16.58,16.59,46500.0,12.856,12.8637,12.8482,12.856,46500.0
2006-05-15 15:15:00,16.6,16.6,16.56,16.58,60900.0,12.8637,12.8637,12.8327,12.8482,60900.0
2006-05-15 15:20:00,16.58,16.59,16.57,16.57,31500.0,12.8482,12.856,12.8405,12.8405,31500.0
2006-05-15 15:25:00,16.57,16.58,16.57,16.58,34200.0,12.8405,12.8482,12.8405,12.8482,34200.0
2006-05-15 15:30:00,16.58,16.6,16.57,16.6,54600.0,12.8482,12.8637,12.8405,12.8637,54600.0
2006-05-15 15:35:00,16.6,16.6,16.58,16.59,35700.0,12.8637,12.8637,12.8482,12.856,35700.0
2006-05-15 15:40:00,16.59,16.59,16.58,16.59,25800.0,12.856,12.856,12.8482,12.856,25800.0
2006-05-15 15:45:00,16.59,16.61,16.59,16.61,68700.0,12.856,12.8715,12.856,12.8715,68700.0
2006-05-15 15:50:00,16.6,16.63,16.6,16.62,53700.0,12.8637,12.887,12.8637,12.8792,53700.0
2006-05-15 15:55:00,16.63,16.63,16.6,16.61,69900.0,12.887,12.887,12.8637,12.8715,69900.0
2006-05-16 09:30:00,16.62,16.69,16.58,16.69,37200.0,12.8792,12.9334,12.8482,12.9334,37200.0
2006-05-16 09:35:00,16.66,16.66,16.57,16.61,186300.0,12.9102,12.9102,12.8405,12.8715,186300.0
2006-05-16 09:40:00,16.6,16.63,16.6,16.61,196800.0,12.8637,12.887,12.8637,12.8715,196800.0
2006-05-16 09:45:00,16.61,16.61,16.52,16.52,21900.0,12.8715,12.8715,12.8017,12.8017,21900.0
2006-05-16 09:50:00,16.51,16.56,16.51,16.53,35400.0,12.794,12.8327,12.794,12.8095,35400.0
2006-05-16 09:55:00,16.54,16.57,16.52,16.57,21000.0,12.8172,12.8405,12.8017,12.8405,21000.0
2006-05-16 10:00:00,16.58,16.6,16.51,16.52,37800.0,12.8482,12.8637,12.794,12.8017,37800.0
2006-05-16 10:05:00,16.53,16.53,16.49,16.49,21900.0,12.8095,12.8095,12.7785,12.7785,21900.0
2006-05-16 10:10:00,16.49,16.49,16.47,16.48,23700.0,12.7785,12.7785,12.763,12.7707,23700.0
2006-05-16 10:15:00,16.48,16.5,16.45,16.49,24300.0,12.7707,12.7862,12.7475,12.7785,24300.0
2006-05-16 10:20:00,16.5,16.52,16.48,16.52,35400.0,12.7862,12.8017,12.7707,12.8017,35400.0
2006-05-16 10:25:00,16.53,16.54,16.46,16.46,37500.0,12.8095,12.8172,12.7552,12.7552,37500.0
2006-05-16 10:30:00,16.46,16.52,16.46,16.52,35400.0,12.7552,12.8017,12.7552,12.8017,35400.0
2006-05-16 10:35:00,16.52,16.52,16.48,16.49,36000.0,12.8017,12.8017,12.7707,12.7785,36000.0
2006-05-16 10:40:00,16.49,16.52,16.49,16.51,15300.0,12.7785,12.8017,12.7785,12.794,15300.0
2006-05-16 10:45:00,16.52,16.54,16.5,16.54,32400.0,12.8017,12.8172,12.7862,12.8172,32400.0
2006-05-16 10:50:00,16.54,16.55,16.52,16.52,31200.0,12.8172,12.825,12.8017,12.8017,31200.0
2006-05-16 10:55:00,16.52,16.52,16.48,16.49,25800.0,12.8017,12.8017,12.7707,12.7785,25800.0
2006-05-16 11:00:00,16.49,16.49,16.49,16.49,18600.0,12.7785,12.7785,12.7785,12.7785,18600.0
2006-05-16 11:05:00,16.49,16.49,16.48,16.49,18600.0,12.7785,12.7785,12.7707,12.7785,18600.0
2006-05-16 11:10:00,16.49,16.49,16.45,16.45,36600.0,12.7785,12.7785,12.7475,12.7475,36600.0
2006-05-16 11:15:00,16.45,16.46,16.45,16.46,34800.0,12.7475,12.7552,12.7475,12.7552,34800.0
2006-05-16 11:20:00,16.46,16.47,16.45,16.47,10200.0,12.7552,12.763,12.7475,12.763,10200.0
2006-05-16 11:25:00,16.47,16.47,16.46,16.46,22500.0,12.763,12.763,12.7552,12.7552,22500.0
2006-05-16 11:30:00,16.46,16.46,16.44,16.44,27300.0,12.7552,12.7552,12.7397,12.7397,27300.0
2006-05-16 11:35:00,16.44,16.45,16.43,16.44,37500.0,12.7397,12.7475,12.732,12.7397,37500.0
2006-05-16 11:40:00,16.43,16.43,16.42,16.43,50100.0,12.732,12.732,12.7242,12.732,50100.0
2006-05-16 11:45:00,16.43,16.43,16.41,16.42,21300.0,12.732,12.732,12.7165,12.7242,21300.0
2006-05-16 11:50:00,16.41,16.41,16.38,16.38,27600.0,12.7165,12.7165,12.6932,12.6932,27600.0
2006-05-16 11:55:00,16.38,16.42,16.38,16.4,34200.0,12.6932,12.7242,12.6932,12.7087,34200.0
2006-05-16 12:00:00,16.41,16.42,16.4,16.42,21900.0,12.7165,12.7242,12.7087,12.7242,21900.0
2006-05-16 12:05:00,16.42,16.46,16.42,16.45,34200.0,12.7242,12.7552,12.7242,12.7475,34200.0
2006-05-16 12:10:00,16.45,16.48,16.45,16.47,24300.0,12.7475,12.7707,12.7475,12.763,24300.0
2006-05-16 12:15:00,16.47,16.48,16.47,16.48,9600.0,12.763,12.7707,12.763,12.7707,9600.0
2006-05-16 12:20:00,16.48,16.49,16.48,16.49,32100.0,12.7707,12.7785,12.7707,12.7785,32100.0
2006-05-16 12:25:00,16.49,16.54,16.49,16.54,35100.0,12.7785,12.8172,12.7785,12.8172,35100.0
2006-05-16 12:30:00,16.54,16.56,16.53,16.56,54300.0,12.8172,12.8327,12.8095,12.8327,54300.0
2006-05-16 12:35:00,16.56,16.6,16.56,16.6,20100.0,12.8327,12.8637,12.8327,12.8637,20100.0
2006-05-16 12:40:00,16.6,16.62,16.59,16.62,26100.0,12.8637,12.8792,12.856,12.8792,26100.0
2006-05-16 12:45:00,16.61,16.62,16.57,16.57,28800.0,12.8715,12.8792,12.8405,12.8405,28800.0
2006-05-16 12:50:00,16.57,16.59,16.55,16.59,27900.0,12.8405,12.856,12.825,12.856,27900.0
2006-05-16 12:55:00,16.59,16.62,16.59,16.62,38400.0,12.856,12.8792,12.856,12.8792,38400.0
2006-05-16 13:00:00,16.62,16.63,16.61,16.62,53100.0,12.8792,12.887,12.8715,12.8792,53100.0
2006-05-16 13:05:00,16.62,16.65,16.62,16.64,44100.0,12.8792,12.9025,12.8792,12.8947,44100.0
2006-05-16 13:10:00,16.64,16.66,16.64,16.66,20400.0,12.8947,12.9102,12.8947,12.9102,20400.0
2006-05-16 13:15:00,16.65,16.65,16.61,16.61,37200.0,12.9025,12.9025,12.8715,12.8715,37200.0
2006-05-16 13:20:00,16.63,16.63,16.62,16.63,86700.0,12.887,12.887,12.8792,12.887,86700.0
2006-05-16 13:25:00,16.63,16.63,16.62,16.63,68400.0,12.887,12.887,12.8792,12.887,68400.0
2006-05-16 13:30:00,16.63,16.65,16.63,16.65,18000.0,12.887,12.9025,12.887,12.9025,18000.0
2006-05-16 13:35:00,16.64,16.66,16.62,16.66,54600.0,12.8947,12.9102,12.8792,12.9102,54600.0
2006-05-16 13:40:00,16.65,16.65,16.63,16.63,23100.0,12.9025,12.9025,12.887,12.887,23100.0
2006-05-16 13:45:00,16.63,16.65,16.62,16.62,47700.0,12.887,12.9025,12.8792,12.8792,47700.0
2006-05-16 13:50:00,16.62,16.63,16.61,16.63,26100.0,12.8792,12.887,12.8715,12.887,26100.0
2006-05-16 13:55:00,16.62,16.66,16.62,16.65,17700.0,12.8792,12.9102,12.8792,12.9025,17700.0
2006-05-16 14:00:00,16.65,16.66,16.63,16.63,26700.0,12.9025,12.9102,12.887,12.887,26700.0
2006-05-16 14:05:00,16.63,16.64,16.62,16.63,32100.0,12.887,12.8947,12.8792,12.887,32100.0
2006-05-16 14:10:00,16.63,16.63,16.58,16.58,18900.0,12.887,12.887,12.8482,12.8482,18900.0
2006-05-16 14:15:00,16.58,16.6,16.57,16.6,14400.0,12.8482,12.8637,12.8405,12.8637,14400.0
2006-05-16 14:20:00,16.6,16.63,16.6,16.63,19800.0,12.8637,12.887,12.8637,12.887,19800.0
2006-05-16 14:25:00,16.63,16.63,16.61,16.61,31200.0,12.887,12.887,12.8715,12.8715,31200.0
2006-05-16 14:30:00,16.61,16.65,16.61,16.63,18900.0,12.8715,12.9025,12.8715,12.887,18900.0
2006-05-16 14:35:00,16.63,16.63,16.6,16.62,22200.0,12.887,12.887,12.8637,12.8792,22200.0
2006-05-16 14:40:00,16.61,16.61,16.58,16.58,17400.0,12.8715,12.8715,12.8482,12.8482,17400.0
2006-05-16 14:45:00,16.58,16.58,16.57,16.57,7800.0,12.8482,12.8482,12.8405,12.8405,7800.0
2006-05-16 14:50:00,16.57,16.59,16.57,16.59,16500.0,12.8405,12.856,12.8405,12.856,16500.0
2006-05-16 14:55:00,16.58,16.58,16.56,16.57,21300.0,12.8482,12.8482,12.8327,12.8405,21300.0
2006-05-16 15:00:00,16.57,16.6,16.57,16.59,44700.0,12.8405,12.8637,12.8405,12.856,44700.0
2006-05-16 15:05:00,16.59,16.59,16.56,16.57,25200.0,12.856,12.856,12.8327,12.8405,25200.0
2006-05-16 15:10:00,16.55,16.56,16.54,16.55,23400.0,12.825,12.8327,12.8172,12.825,23400.0
2006-05-16 15:15:00,16.55,16.55,16.53,16.55,28200.0,12.825,12.825,12.8095,12.825,28200.0
2006-05-16 15:20:00,16.55,16.58,16.53,16.56,37200.0,12.825,12.8482,12.8095,12.8327,37200.0
2006-05-16 15:25:00,16.56,16.57,16.54,16.54,33000.0,12.8327,12.8405,12.8172,12.8172,33000.0
2006-05-16 15:30:00,16.54,16.54,16.53,16.53,27900.0,12.8172,12.8172,12.8095,12.8095,27900.0
2006-05-16 15:35:00,16.53,16.54,16.52,16.52,86400.0,12.8095,12.8172,12.8017,12.8017,86400.0
2006-05-16 15:40:00,16.52,16.54,16.51,16.53,36000.0,12.8017,12.8172,12.794,12.8095,36000.0
2006-05-16 15:45:00,16.53,16.53,16.5,16.51,50700.0,12.8095,12.8095,12.7862,12.794,50700.0
2006-05-16 15:50:00,16.5,16.53,16.5,16.53,51300.0,12.7862,12.8095,12.7862,12.8095,51300.0
2006-05-16 15:55:00,16.53,16.54,16.49,16.52,181200.0,12.8095,12.8172,12.7785,12.8017,181200.0
2006-05-17 09:30:00,16.32,16.34,16.32,16.34,47400.0,12.7123,12.7279,12.7123,12.7279,47400.0
2006-05-17 09:35:00,16.32,16.36,16.32,16.36,15300.0,12.7123,12.7434,12.7123,12.7434,15300.0
2006-05-17 09:40:00,16.36,16.39,16.33,16.39,74400.0,12.7434,12.7668,12.7201,12.7668,74400.0
2006-05-17 09:45:00,16.38,16.53,16.38,16.48,144300.0,12.759,12.8759,12.759,12.8369,144300.0
2006-05-17 09:50:00,16.45,16.51,16.33,16.33,102900.0,12.8135,12.8603,12.7201,12.7201,102900.0
2006-05-17 09:55:00,16.28,16.3,16.27,16.28,27300.0,12.6811,12.6967,12.6733,12.6811,27300.0
2006-05-17 10:00:00,16.27,16.33,16.27,16.3,21600.0,12.6733,12.7201,12.6733,12.6967,21600.0
2006-05-17 10:05:00,16.29,16.36,16.29,16.33,62700.0,12.6889,12.7434,12.6889,12.7201,62700.0
2006-05-17 10:10:00,16.33,16.33,16.31,16.31,32400.0,12.7201,12.7201,12.7045,12.7045,32400.0
2006-05-17 10:15:00,16.31,16.32,16.26,16.29,57600.0,12.7045,12.7123,12.6655,12.6889,57600.0
2006-05-17 10:20:00,16.29,16.3,16.27,16.29,27300.0,12.6889,12.6967,12.6733,12.6889,27300.0
2006-05-17 10:25:00,16.28,16.32,16.28,16.28,31500.0,12.6811,12.7123,12.6811,12.6811,31500.0
2006-05-17 10:30:00,16.29,16.33,16.28,16.3,50700.0,12.6889,12.7201,12.6811,12.6967,50700.0
2006-05-17 10:35:00,16.29,16.34,16.29,16.32,51000.0,12.6889,12.7279,12.6889,12.7123,51000.0
2006-05-17 10:40:00,16.3,16.31,16.28,16.3,32400.0,12.6967,12.7045,12.6811,12.6967,32400.0
2006-05-17 10:45:00,16.31,16.33,16.28,16.31,23100.0,12.7045,12.7201,12.6811,12.7045,23100.0
2006-05-17 10:50:00,16.31,16.31,16.27,16.27,17100.0,12.7045,12.7045,12.6733,12.6733,17100.0
2006-05-17 10:55:00,16.27,16.28,16.24,16.25,31500.0,12.6733,12.6811,12.65,12.6578,31500.0
2006-05-17 11:00:00,16.25,16.25,16.2,16.2,30000.0,12.6578,12.6578,12.6188,12.6188,30000.0
2006-05-17 11:05:00,16.2,16.23,16.15,16.2,75300.0,12.6188,12.6422,12.5799,12.6188,75300.0
2006-05-17 11:10:00,16.2,16.2,16.12,16.14,61200.0,12.6188,12.6188,12.5565,12.5721,61200.0
2006-05-17 11:15:00,16.14,16.15,16.08,16.1,69900.0,12.5721,12.5799,12.5253,12.5409,69900.0
2006-05-17 11:20:00,16.1,16.16,16.08,16.13,117600.0,12.5409,12.5877,12.5253,12.5643,117600.0
2006-05-17 11:25:00,16.13,16.13,16.06,16.06,53700.0,12.5643,12.5643,12.5098,12.5098,53700.0
2006-05-17 11:30:00,16.05,16.07,16.03,16.06,34200.0,12.502,12.5175,12.4864,12.5098,34200.0
2006-05-17 11:35:00,16.06,16.14,16.05,16.13,72000.0,12.5098,12.5721,12.502,12.5643,72000.0
2006-05-17 11:40:00,16.12,16.13,16.1,16.11,34500.0,12.5565,12.5643,12.5409,12.5487,34500.0
2006-05-17 11:45:00,16.11,16.14,16.09,16.09,27600.0,12.5487,12.5721,12.5331,12.5331,27600.0
2006-05-17 11:50:00,16.09,16.12,16.07,16.11,41400.0,12.5331,12.5565,12.5175,12.5487,41400.0
2006-05-17 11:55:00,16.11,16.13,16.09,16.13,21600.0,12.5487,12.5643,12.5331,12.5643,21600.0
2006-05-17 12:00:00,16.13,16.14,16.12,16.12,23400.0,12.5643,12.5721,12.5565,12.5565,23400.0
2006-05-17 12:05:00,16.14,16.15,16.12,16.12,22800.0,12.5721,12.5799,12.5565,12.5565,22800.0
2006-05-17 12:10:00,16.12,16.16,16.12,16.16,25500.0,12.5565,12.5877,12.5565,12.5877,25500.0
2006-05-17 12:15:00,16.16,16.16,16.13,16.15,22500.0,12.5877,12.5877,12.5643,12.5799,22500.0
2006-05-17 12:20:00,16.15,16.15,16.14,16.14,7800.0,12.5799,12.5799,12.5721,12.5721,7800.0
2006-05-17 12:25:00,16.14,16.14,16.09,16.1,27000.0,12.5721,12.5721,12.5331,12.5409,27000.0
2006-05-17 12:30:00,16.1,16.16,16.1,16.15,19500.0,12.5409,12.5877,12.5409,12.5799,19500.0
2006-05-17 12:35:00,16.16,16.22,16.16,16.22,21000.0,12.5877,12.6344,12.5877,12.6344,21000.0
2006-05-17 12:40:00,16.21,16.24,16.21,16.21,31500.0,12.6266,12.65,12.6266,12.6266,31500.0
2006-05-17 12:45:00,16.21,16.21,16.13,16.16,31200.0,12.6266,12.6266,12.5643,12.5877,31200.0
2006-05-17 12:50:00,16.15,16.15,16.1,16.13,20100.0,12.5799,12.5799,12.5409,12.5643,20100.0
2006-05-17 12:55:00,16.14,16.17,16.14,16.14,13200.0,12.5721,12.5954,12.5721,12.5721,13200.0
2006-05-17 13:00:00,16.15,16.2,16.15,16.19,21900.0,12.5799,12.6188,12.5799,12.611,21900.0
2006-05-17 13:05:00,16.17,16.17,16.15,16.15,11100.0,12.5954,12.5954,12.5799,12.5799,11100.0
2006-05-17 13:10:00,16.15,16.18,16.15,16.16,21600.0,12.5799,12.6032,12.5799,12.5877,21600.0
2006-05-17 13:15:00,16.16,16.16,16.13,16.14,22200.0,12.5877,12.5877,12.5643,12.5721,22200.0
2006-05-17 13:20:00,16.13,16.15,16.13,16.13,18300.0,12.5643,12.5799,12.5643,12.5643,18300.0
2006-05-17 13:25:00,16.13,16.13,16.08,16.09,33000.0,12.5643,12.5643,12.5253,12.5331,33000.0
2006-05-17 13:30:00,16.09,16.12,16.08,16.12,30300.0,12.5331,12.5565,12.5253,12.5565,30300.0
2006-05-17 13:35:00,16.13,16.13,16.06,16.08,24900.0,12.5643,12.5643,12.5098,12.5253,24900.0
2006-05-17 13:40:00,16.08,16.11,16.07,16.11,28500.0,12.5253,12.5487,12.5175,12.5487,28500.0
2006-05-17 13:45:00,16.11,16.16,16.11,16.16,18900.0,12.5487,12.5877,12.5487,12.5877,18900.0
2006-05-17 13:50:00,16.16,16.21,16.16,16.18,32100.0,12.5877,12.6266,12.5877,12.6032,32100.0
2006-05-17 13:55:00,16.18,16.18,16.16,16.17,34500.0,12.6032,12.6032,12.5877,12.5954,34500.0
2006-05-17 14:00:00,16.17,16.18,16.13,16.15,22200.0,12.5954,12.6032,12.5643,12.5799,22200.0
2006-05-17 14:05:00,16.15,16.17,16.12,16.12,28500.0,12.5799,12.5954,12.5565,12.5565,28500.0
2006-05-17 14:10:00,16.11,16.12,16.08,16.1,25800.0,12.5487,12.5565,12.5253,12.5409,25800.0
2006-05-17 14:15:00,16.1,16.12,16.06,16.11,48900.0,12.5409,12.5565,12.5098,12.5487,48900.0
2006-05-17 14:20:00,16.12,16.15,16.11,16.12,15300.0,12.5565,12.5799,12.5487,12.5565,15300.0
2006-05-17 14:25:00,16.12,16.16,16.12,16.16,21600.0,12.5565,12.5877,12.5565,12.5877,21600.0
2006-05-17 14:30:00,16.16,16.16,16.1,16.1,17400.0,12.5877,12.5877,12.5409,12.5409,17400.0
2006-05-17 14:35:00,16.09,16.11,16.06,16.07,30000.0,12.5331,12.5487,12.5098,12.5175,30000.0
2006-05-17 14:40:00,16.07,16.11,16.06,16.06,22500.0,12.5175,12.5487,12.5098,12.5098,22500.0
2006-05-17 14:45:00,16.06,16.07,16.03,16.03,38100.0,12.5098,12.5175,12.4864,12.4864,38100.0
2006-05-17 14:50:00,16.02,16.03,15.98,16.01,30000.0,12.4786,12.4864,12.4474,12.4708,30000.0
2006-05-17 14:55:00,16.01,16.05,16.01,16.01,38400.0,12.4708,12.502,12.4708,12.4708,38400.0
2006-05-17 15:00:00,16.02,16.08,16.01,16.08,39300.0,12.4786,12.5253,12.4708,12.5253,39300.0
2006-05-17 15:05:00,16.08,16.13,16.08,16.13,24300.0,12.5253,12.5643,12.5253,12.5643,24300.0
2006-05-17 15:10:00,16.13,16.13,16.08,16.08,39900.0,12.5643,12.5643,12.5253,12.5253,39900.0
2006-05-17 15:15:00,16.09,16.12,16.09,16.12,27900.0,12.5331,12.5565,12.5331,12.5565,27900.0
2006-05-17 15:20:00,16.12,16.12,16.07,16.09,25200.0,12.5565,12.5565,12.5175,12.5331,25200.0
2006-05-17 15:25:00,16.09,16.11,16.08,16.09,30600.0,12.5331,12.5487,12.5253,12.5331,30600.0
2006-05-17 15:30:00,16.08,16.11,16.08,16.1,26100.0,12.5253,12.5487,12.5253,12.5409,26100.0
2006-05-17 15:35:00,16.11,16.14,16.1,16.12,35400.0,12.5487,12.5721,12.5409,12.5565,35400.0
2006-05-17 15:40:00,16.11,16.12,16.08,16.09,39900.0,12.5487,12.5565,12.5253,12.5331,39900.0
2006-05-17 15:45:00,16.08,16.12,16.08,16.11,87900.0,12.5253,12.5565,12.5253,12.5487,87900.0
2006-05-17 15:50:00,16.11,16.11,16.09,16.09,111000.0,12.5487,12.5487,12.5331,12.5331,111000.0
2006-05-17 15:55:00,16.09,16.11,16.08,16.08,69000.0,12.5331,12.5487,12.5253,12.5253,69000.0
2006-05-18 09:30:00,16.23,16.25,16.23,16.25,64200.0,12.6422,12.6578,12.6422,12.6578,64200.0
2006-05-18 09:35:00,16.25,16.25,16.17,16.18,57900.0,12.6578,12.6578,12.5954,12.6032,57900.0
2006-05-18 09:40:00,16.17,16.23,16.17,16.2,35400.0,12.5954,12.6422,12.5954,12.6188,35400.0
2006-05-18 09:45:00,16.2,16.25,16.2,16.21,15000.0,12.6188,12.6578,12.6188,12.6266,15000.0
2006-05-18 09:50:00,16.21,16.29,16.21,16.28,41700.0,12.6266,12.6889,12.6266,12.6811,41700.0
2006-05-18 09:55:00,16.28,16.3,16.26,16.3,30600.0,12.6811,12.6967,12.6655,12.6967,30600.0
2006-05-18 10:00:00,16.31,16.32,16.28,16.28,36000.0,12.7045,12.7123,12.6811,12.6811,36000.0
2006-05-18 10:05:00,16.27,16.3,16.27,16.29,18000.0,12.6733,12.6967,12.6733,12.6889,18000.0
2006-05-18 10:10:00,16.29,16.37,16.29,16.33,34200.0,12.6889,12.7512,12.6889,12.7201,34200.0
2006-05-18 10:15:00,16.32,16.33,16.26,16.31,38400.0,12.7123,12.7201,12.6655,12.7045,38400.0
2006-05-18 10:20:00,16.31,16.32,16.29,16.29,20700.0,12.7045,12.7123,12.6889,12.6889,20700.0
2006-05-18 10:25:00,16.29,16.3,16.29,16.29,15900.0,12.6889,12.6967,12.6889,12.6889,15900.0
2006-05-18 10:30:00,16.3,16.31,16.28,16.28,18300.0,12.6967,12.7045,12.6811,12.6811,18300.0
2006-05-18 10:35:00,16.27,16.27,16.25,16.27,16800.0,12.6733,12.6733,12.6578,12.6733,16800.0
2006-05-18 10:40:00,16.27,16.31,16.27,16.31,29100.0,12.6733,12.7045,12.6733,12.7045,29100.0
2006-05-18 10:45:00,16.31,16.31,16.27,16.29,17400.0,12.7045,12.7045,12.6733,12.6889,17400.0
2006-05-18 10:50:00,16.29,16.29,16.24,16.28,36000.0,12.6889,12.6889,12.65,12.6811,36000.0
2006-05-18 10:55:00,16.28,16.28,16.27,16.27,14100.0,12.6811,12.6811,12.6733,12.6733,14100.0
2006-05-18 11:00:00,16.26,16.28,16.25,16.28,17400.0,12.6655,12.6811,12.6578,12.6811,17400.0
2006-05-18 11:05:00,16.28,16.28,16.21,16.23,21900.0,12.6811,12.6811,12.6266,12.6422,21900.0
2006-05-18 11:10:00,16.23,16.23,16.21,16.21,7800.0,12.6422,12.6422,12.6266,12.6266,7800.0
2006-05-18 11:15:00,16.21,16.22,16.15,16.16,32400.0,12.6266,12.6344,12.5799,12.5877,32400.0
2006-05-18 11:20:00,16.16,16.17,16.14,16.15,90900.0,12.5877,12.5954,12.5721,12.5799,90900.0
2006-05-18 11:25:00,16.15,16.19,16.12,16.17,174600.0,12.5799,12.611,12.5565,12.5954,174600.0
2006-05-18 11:30:00,16.17,16.18,16.14,16.14,49800.0,12.5954,12.6032,12.5721,12.5721,49800.0
2006-05-18 11:35:00,16.14,16.16,16.12,16.16,37500.0,12.5721,12.5877,12.5565,12.5877,37500.0
2006-05-18 11:40:00,16.16,16.18,16.14,16.14,24900.0,12.5877,12.6032,12.5721,12.5721,24900.0
2006-05-18 11:45:00,16.15,16.15,16.14,16.15,11400.0,12.5799,12.5799,12.5721,12.5799,11400.0
2006-05-18 11:50:00,16.13,16.15,16.09,16.09,28200.0,12.5643,12.5799,12.5331,12.5331,28200.0
2006-05-18 11:55:00,16.09,16.1,16.06,16.1,39300.0,12.5331,12.5409,12.5098,12.5409,39300.0
2006-05-18 12:00:00,16.09,16.13,16.08,16.13,39000.0,12.5331,12.5643,12.5253,12.5643,39000.0
2006-05-18 12:05:00,16.13,16.18,16.13,16.17,15900.0,12.5643,12.6032,12.5643,12.5954,15900.0
2006-05-18 12:10:00,16.17,16.17,16.16,16.16,15000.0,12.5954,12.5954,12.5877,12.5877,15000.0
2006-05-18 12:15:00,16.17,16.18,16.14,16.16,17400.0,12.5954,12.6032,12.5721,12.5877,17400.0
2006-05-18 12:20:00,16.15,16.15,16.1,16.13,27300.0,12.5799,12.5799,12.5409,12.5643,27300.0
2006-05-18 12:25:00,16.13,16.15,16.12,16.15,8700.0,12.5643,12.5799,12.5565,12.5799,8700.0
2006-05-18 12:30:00,16.15,16.19,16.15,16.19,18900.0,12.5799,12.611,12.5799,12.611,18900.0
2006-05-18 12:35:00,16.2,16.2,16.19,16.2,15000.0,12.6188,12.6188,12.611,12.6188,15000.0
2006-05-18 12:40:00,16.2,16.2,16.15,16.15,29100.0,12.6188,12.6188,12.5799,12.5799,29100.0
2006-05-18 12:45:00,16.14,16.16,16.14,16.16,10200.0,12.5721,12.5877,12.5721,12.5877,10200.0
2006-05-18 12:50:00,16.16,16.18,16.16,16.18,5700.0,12.5877,12.6032,12.5877,12.6032,5700.0
2006-05-18 12:55:00,16.18,16.2,16.18,16.2,14400.0,12.6032,12.6188,12.6032,12.6188,14400.0
2006-05-18 13:00:00,16.2,16.2,16.17,16.18,24600.0,12.6188,12.6188,12.5954,12.6032,24600.0
2006-05-18 13:05:00,16.17,16.19,16.15,16.15,15000.0,12.5954,12.611,12.5799,12.5799,15000.0
2006-05-18 13:10:00,16.15,16.17,16.15,16.16,4800.0,12.5799,12.5954,12.5799,12.5877,4800.0
2006-05-18 13:15:00,16.16,16.19,16.16,16.17,43200.0,12.5877,12.611,12.5877,12.5954,43200.0
2006-05-18 13:20:00,16.19,16.19,16.18,16.18,17400.0,12.611,12.611,12.6032,12.6032,17400.0
2006-05-18 13:25:00,16.18,16.19,16.18,16.18,12000.0,12.6032,12.611,12.6032,12.6032,12000.0
2006-05-18 13:30:00,16.18,16.19,16.18,16.19,17400.0,12.6032,12.611,12.6032,12.611,17400.0
2006-05-18 13:35:00,16.19,16.19,16.16,16.17,23700.0,12.611,12.611,12.5877,12.5954,23700.0
2006-05-18 13:40:00,16.17,16.18,16.17,16.17,21600.0,12.5954,12.6032,12.5954,12.5954,21600.0
2006-05-18 13:45:00,16.18,16.18,16.15,16.17,27600.0,12.6032,12.6032,12.5799,12.5954,27600.0
2006-05-18 13:50:00,16.17,16.18,16.17,16.17,24000.0,12.5954,12.6032,12.5954,12.5954,24000.0
2006-05-18 13:55:00,16.17,16.2,16.17,16.17,17700.0,12.5954,12.6188,12.5954,12.5954,17700.0
2006-05-18 14:00:00,16.17,16.2,16.16,16.2,36300.0,12.5954,12.6188,12.5877,12.6188,36300.0
2006-05-18 14:05:00,16.19,16.19,16.17,16.18,15600.0,12.611,12.611,12.5954,12.6032,15600.0
2006-05-18 14:10:00,16.18,16.18,16.15,16.15,8700.0,12.6032,12.6032,12.5799,12.5799,8700.0
2006-05-18 14:15:00,16.15,16.16,16.15,16.16,17700.0,12.5799,12.5877,12.5799,12.5877,17700.0
2006-05-18 14:20:00,16.16,16.19,16.16,16.18,39000.0,12.5877,12.611,12.5877,12.6032,39000.0
2006-05-18 14:25:00,16.18,16.18,16.17,16.18,13500.0,12.6032,12.6032,12.5954,12.6032,13500.0
2006-05-18 14:30:00,16.17,16.19,16.17,16.18,12300.0,12.5954,12.611,12.5954,12.6032,12300.0
2006-05-18 14:35:00,16.18,16.23,16.18,16.23,49500.0,12.6032,12.6422,12.6032,12.6422,49500.0
2006-05-18 14:40:00,16.22,16.22,16.22,16.22,33900.0,12.6344,12.6344,12.6344,12.6344,33900.0
2006-05-18 14:45:00,16.22,16.23,16.21,16.22,33000.0,12.6344,12.6422,12.6266,12.6344,33000.0
2006-05-18 14:50:00,16.23,16.23,16.21,16.21,12300.0,12.6422,12.6422,12.6266,12.6266,12300.0
2006-05-18 14:55:00,16.21,16.21,16.17,16.17,14400.0,12.6266,12.6266,12.5954,12.5954,14400.0
2006-05-18 15:00:00,16.17,16.18,16.17,16.18,21900.0,12.5954,12.6032,12.5954,12.6032,21900.0
2006-05-18 15:05:00,16.18,16.19,16.16,16.18,16200.0,12.6032,12.611,12.5877,12.6032,16200.0
2006-05-18 15:10:00,16.18,16.19,16.17,16.18,109800.0,12.6032,12.611,12.5954,12.6032,109800.0
2006-05-18 15:15:00,16.17,16.18,16.16,16.17,15600.0,12.5954,12.6032,12.5877,12.5954,15600.0
2006-05-18 15:20:00,16.16,16.17,16.09,16.09,211200.0,12.5877,12.5954,12.5331,12.5331,211200.0
2006-05-18 15:25:00,16.09,16.13,16.09,16.13,120000.0,12.5331,12.5643,12.5331,12.5643,120000.0
2006-05-18 15:30:00,16.13,16.15,16.12,16.12,77100.0,12.5643,12.5799,12.5565,12.5565,77100.0
2006-05-18 15:35:00,16.12,16.16,16.1,16.1,97200.0,12.5565,12.5877,12.5409,12.5409,97200.0
2006-05-18 15:40:00,16.09,16.1,16.02,16.05,46800.0,12.5331,12.5409,12.4786,12.502,46800.0
2006-05-18 15:45:00,16.05,16.07,16.0,16.06,171900.0,12.502,12.5175,12.463,12.5098,171900.0
2006-05-18 15:50:00,16.06,16.07,16.04,16.06,97500.0,12.5098,12.5175,12.4942,12.5098,97500.0
2006-05-18 15:55:00,16.05,16.06,16.03,16.04,99300.0,12.502,12.5098,12.4864,12.4942,99300.0
2006-05-19 09:30:00,16.17,16.19,16.1,16.1,185700.0,12.5954,12.611,12.5409,12.5409,185700.0
2006-05-19 09:35:00,16.12,16.13,16.01,16.03,10800.0,12.5565,12.5643,12.4708,12.4864,10800.0
2006-05-19 09:40:00,16.0,16.14,16.0,16.13,23400.0,12.463,12.5721,12.463,12.5643,23400.0
2006-05-19 09:45:00,16.09,16.15,16.09,16.13,15600.0,12.5331,12.5799,12.5331,12.5643,15600.0
2006-05-19 09:50:00,16.13,16.16,16.09,16.15,21000.0,12.5643,12.5877,12.5331,12.5799,21000.0
2006-05-19 09:55:00,16.14,16.19,16.13,16.19,18900.0,12.5721,12.611,12.5643,12.611,18900.0
2006-05-19 10:00:00,16.17,16.2,16.13,16.2,39300.0,12.5954,12.6188,12.5643,12.6188,39300.0
2006-05-19 10:05:00,16.19,16.23,16.12,16.16,23400.0,12.611,12.6422,12.5565,12.5877,23400.0
2006-05-19 10:10:00,16.17,16.2,16.17,16.19,14700.0,12.5954,12.6188,12.5954,12.611,14700.0
2006-05-19 10:15:00,16.18,16.19,16.14,16.14,17100.0,12.6032,12.611,12.5721,12.5721,17100.0
2006-05-19 10:20:00,16.14,16.17,16.1,16.11,45900.0,12.5721,12.5954,12.5409,12.5487,45900.0
2006-05-19 10:25:00,16.12,16.13,16.11,16.12,9000.0,12.5565,12.5643,12.5487,12.5565,9000.0
2006-05-19 10:30:00,16.13,16.16,16.13,16.15,21900.0,12.5643,12.5877,12.5643,12.5799,21900.0
2006-05-19 10:35:00,16.16,16.23,16.16,16.19,30300.0,12.5877,12.6422,12.5877,12.611,30300.0
2006-05-19 10:40:00,16.19,16.21,16.17,16.2,32400.0,12.611,12.6266,12.5954,12.6188,32400.0
2006-05-19 10:45:00,16.18,16.21,16.18,16.2,29400.0,12.6032,12.6266,12.6032,12.6188,29400.0
2006-05-19 10:50:00,16.2,16.2,16.15,16.15,21000.0,12.6188,12.6188,12.5799,12.5799,21000.0
2006-05-19 10:55:00,16.15,16.17,16.15,16.16,18300.0,12.5799,12.5954,12.5799,12.5877,18300.0
2006-05-19 11:00:00,16.15,16.16,16.13,16.13,14400.0,12.5799,12.5877,12.5643,12.5643,14400.0
2006-05-19 11:05:00,16.13,16.15,16.11,16.13,48300.0,12.5643,12.5799,12.5487,12.5643,48300.0
2006-05-19 11:10:00,16.13,16.13,16.07,16.09,70500.0,12.5643,12.5643,12.5175,12.5331,70500.0
2006-05-19 11:15:00,16.09,16.11,16.07,16.1,61500.0,12.5331,12.5487,12.5175,12.5409,61500.0
2006-05-19 11:20:00,16.1,16.14,16.05,16.07,82200.0,12.5409,12.5721,12.502,12.5175,82200.0
2006-05-19 11:25:00,16.07,16.12,16.06,16.1,54600.0,12.5175,12.5565,12.5098,12.5409,54600.0
2006-05-19 11:30:00,16.11,16.14,16.1,16.13,46200.0,12.5487,12.5721,12.5409,12.5643,46200.0
2006-05-19 11:35:00,16.13,16.15,16.07,16.12,85500.0,12.5643,12.5799,12.5175,12.5565,85500.0
2006-05-19 11:40:00,16.12,16.13,16.08,16.11,27600.0,12.5565,12.5643,12.5253,12.5487,27600.0
2006-05-19 11:45:00,16.11,16.12,16.09,16.1,27600.0,12.5487,12.5565,12.5331,12.5409,27600.0
2006-05-19 11:50:00,16.1,16.11,16.08,16.09,29100.0,12.5409,12.5487,12.5253,12.5331,29100.0
2006-05-19 11:55:00,16.09,16.11,16.05,16.11,23100.0,12.5331,12.5487,12.502,12.5487,23100.0
2006-05-19 12:00:00,16.11,16.15,16.11,16.15,20400.0,12.5487,12.5799,12.5487,12.5799,20400.0
2006-05-19 12:05:00,16.15,16.18,16.15,16.16,40500.0,12.5799,12.6032,12.5799,12.5877,40500.0
2006-05-19 12:10:00,16.16,16.18,16.14,16.16,54900.0,12.5877,12.6032,12.5721,12.5877,54900.0
2006-05-19 12:15:00,16.15,16.16,16.14,16.16,14400.0,12.5799,12.5877,12.5721,12.5877,14400.0
2006-05-19 12:20:00,16.16,16.16,16.12,16.16,26400.0,12.5877,12.5877,12.5565,12.5877,26400.0
2006-05-19 12:25:00,16.15,16.16,16.14,16.15,6300.0,12.5799,12.5877,12.5721,12.5799,6300.0
2006-05-19 12:30:00,16.16,16.17,16.14,16.16,20400.0,12.5877,12.5954,12.5721,12.5877,20400.0
2006-05-19 12:35:00,16.16,16.22,16.15,16.22,22200.0,12.5877,12.6344,12.5799,12.6344,22200.0
2006-05-19 12:40:00,16.22,16.25,16.2,16.24,21900.0,12.6344,12.6578,12.6188,12.65,21900.0
2006-05-19 12:45:00,16.25,16.27,16.19,16.19,18600.0,12.6578,12.6733,12.611,12.611,18600.0
2006-05-19 12:50:00,16.18,16.22,16.18,16.22,9900.0,12.6032,12.6344,12.6032,12.6344,9900.0
2006-05-19 12:55:00,16.21,16.24,16.21,16.21,15600.0,12.6266,12.65,12.6266,12.6266,15600.0
2006-05-19 13:00:00,16.22,16.22,16.16,16.21,18000.0,12.6344,12.6344,12.5877,12.6266,18000.0
2006-05-19 13:05:00,16.22,16.24,16.18,16.22,24900.0,12.6344,12.65,12.6032,12.6344,24900.0
2006-05-19 13:10:00,16.22,16.24,16.21,16.23,9900.0,12.6344,12.65,12.6266,12.6422,9900.0
2006-05-19 13:15:00,16.25,16.26,16.24,16.24,15900.0,12.6578,12.6655,12.65,12.65,15900.0
2006-05-19 13:20:00,16.26,16.31,16.25,16.29,19200.0,12.6655,12.7045,12.6578,12.6889,19200.0
2006-05-19 13:25:00,16.29,16.33,16.29,16.32,12000.0,12.6889,12.7201,12.6889,12.7123,12000.0
2006-05-19 13:30:00,16.33,16.34,16.28,16.29,19500.0,12.7201,12.7279,12.6811,12.6889,19500.0
2006-05-19 13:35:00,16.28,16.28,16.26,16.26,14100.0,12.6811,12.6811,12.6655,12.6655,14100.0
2006-05-19 13:40:00,16.26,16.31,16.25,16.31,24600.0,12.6655,12.7045,12.6578,12.7045,24600.0
2006-05-19 13:45:00,16.31,16.34,16.3,16.32,30900.0,12.7045,12.7279,12.6967,12.7123,30900.0
2006-05-19 13:50:00,16.32,16.36,16.32,16.36,22200.0,12.7123,12.7434,12.7123,12.7434,22200.0
2006-05-19 13:55:00,16.35,16.4,16.34,16.4,29100.0,12.7356,12.7746,12.7279,12.7746,29100.0
2006-05-19 14:00:00,16.4,16.42,16.39,16.39,40200.0,12.7746,12.7902,12.7668,12.7668,40200.0
2006-05-19 14:05:00,16.39,16.42,16.39,16.39,20400.0,12.7668,12.7902,12.7668,12.7668,20400.0
2006-05-19 14:10:00,16.39,16.4,16.38,16.4,9600.0,12.7668,12.7746,12.759,12.7746,9600.0
2006-05-19 14:15:00,16.41,16.41,16.37,16.38,15300.0,12.7824,12.7824,12.7512,12.759,15300.0
2006-05-19 14:20:00,16.38,16.39,16.37,16.38,16800.0,12.759,12.7668,12.7512,12.759,16800.0
2006-05-19 14:25:00,16.4,16.41,16.39,16.4,21300.0,12.7746,12.7824,12.7668,12.7746,21300.0
2006-05-19 14:30:00,16.41,16.42,16.34,16.36,34500.0,12.7824,12.7902,12.7279,12.7434,34500.0
2006-05-19 14:35:00,16.34,16.38,16.33,16.36,28200.0,12.7279,12.759,12.7201,12.7434,28200.0
2006-05-19 14:40:00,16.36,16.38,16.33,16.37,36000.0,12.7434,12.759,12.7201,12.7512,36000.0
2006-05-19 14:45:00,16.36,16.38,16.34,16.37,22800.0,12.7434,12.759,12.7279,12.7512,22800.0
2006-05-19 14:50:00,16.36,16.36,16.28,16.28,17700.0,12.7434,12.7434,12.6811,12.6811,17700.0
2006-05-19 14:55:00,16.27,16.29,16.25,16.25,15600.0,12.6733,12.6889,12.6578,12.6578,15600.0
2006-05-19 15:00:00,16.25,16.29,16.24,16.26,16800.0,12.6578,12.6889,12.65,12.6655,16800.0
2006-05-19 15:05:00,16.25,16.3,16.25,16.27,32400.0,12.6578,12.6967,12.6578,12.6733,32400.0
2006-05-19 15:10:00,16.27,16.27,16.21,16.25,32100.0,12.6733,12.6733,12.6266,12.6578,32100.0
2006-05-19 15:15:00,16.25,16.28,16.23,16.23,8400.0,12.6578,12.6811,12.6422,12.6422,8400.0
2006-05-19 15:20:00,16.22,16.22,16.19,16.21,19200.0,12.6344,12.6344,12.611,12.6266,19200.0
2006-05-19 15:25:00,16.2,16.26,16.19,16.26,22200.0,12.6188,12.6655,12.611,12.6655,22200.0
2006-05-19 15:30:00,16.27,16.27,16.23,16.23,19200.0,12.6733,12.6733,12.6422,12.6422,19200.0
2006-05-19 15:35:00,16.23,16.25,16.19,16.21,13200.0,12.6422,12.6578,12.611,12.6266,13200.0
2006-05-19 15:40:00,16.19,16.27,16.19,16.27,23700.0,12.611,12.6733,12.611,12.6733,23700.0
2006-05-19 15:45:00,16.27,16.29,16.26,16.27,27300.0,12.6733,12.6889,12.6655,12.6733,27300.0
2006-05-19 15:50:00,16.26,16.28,16.26,16.27,24300.0,12.6655,12.6811,12.6655,12.6733,24300.0
2006-05-19 15:55:00,16.28,16.28,16.25,16.25,51600.0,12.6811,12.6811,12.6578,12.6578,51600.0
2006-05-22 09:40:00,16.5,16.5,15.92,15.92,101400.0,12.8525,12.8525,12.4007,12.4007,101400.0
2006-05-22 09:45:00,15.92,16.0,15.85,16.0,81000.0,12.4007,12.463,12.3462,12.463,81000.0
2006-05-22 09:50:00,16.0,16.0,15.9,15.95,45900.0,12.463,12.463,12.3851,12.4241,45900.0
2006-05-22 09:55:00,15.95,15.95,15.86,15.86,71100.0,12.4241,12.4241,12.354,12.354,71100.0
2006-05-22 10:00:00,15.86,15.88,15.82,15.88,41100.0,12.354,12.3695,12.3228,12.3695,41100.0
2006-05-22 10:05:00,15.89,15.89,15.83,15.85,42900.0,12.3773,12.3773,12.3306,12.3462,42900.0
2006-05-22 10:10:00,15.87,15.89,15.85,15.87,30900.0,12.3618,12.3773,12.3462,12.3618,30900.0
2006-05-22 10:15:00,15.87,15.89,15.86,15.89,40200.0,12.3618,12.3773,12.354,12.3773,40200.0
2006-05-22 10:20:00,15.89,15.89,15.84,15.85,24300.0,12.3773,12.3773,12.3384,12.3462,24300.0
2006-05-22 10:25:00,15.83,15.86,15.82,15.82,61500.0,12.3306,12.354,12.3228,12.3228,61500.0
2006-05-22 10:30:00,15.82,15.88,15.81,15.87,35400.0,12.3228,12.3695,12.315,12.3618,35400.0
2006-05-22 10:35:00,15.88,15.89,15.88,15.88,20400.0,12.3695,12.3773,12.3695,12.3695,20400.0
2006-05-22 10:40:00,15.88,15.88,15.86,15.87,16200.0,12.3695,12.3695,12.354,12.3618,16200.0
2006-05-22 10:45:00,15.88,15.89,15.87,15.87,20100.0,12.3695,12.3773,12.3618,12.3618,20100.0
2006-05-22 10:50:00,15.86,15.87,15.85,15.85,12900.0,12.354,12.3618,12.3462,12.3462,12900.0
2006-05-22 10:55:00,15.85,15.87,15.83,15.84,17700.0,12.3462,12.3618,12.3306,12.3384,17700.0
2006-05-22 11:00:00,15.83,15.84,15.77,15.77,22500.0,12.3306,12.3384,12.2839,12.2839,22500.0
2006-05-22 11:05:00,15.76,15.81,15.75,15.79,23700.0,12.2761,12.315,12.2683,12.2994,23700.0
2006-05-22 11:10:00,15.79,15.79,15.72,15.73,19800.0,12.2994,12.2994,12.2449,12.2527,19800.0
2006-05-22 11:15:00,15.73,15.73,15.66,15.67,27300.0,12.2527,12.2527,12.1982,12.206,27300.0
2006-05-22 11:20:00,15.68,15.71,15.68,15.7,50400.0,12.2138,12.2371,12.2138,12.2293,50400.0
2006-05-22 11:25:00,15.71,15.72,15.7,15.72,15300.0,12.2371,12.2449,12.2293,12.2449,15300.0
2006-05-22 11:30:00,15.73,15.78,15.73,15.76,39300.0,12.2527,12.2917,12.2527,12.2761,39300.0
2006-05-22 11:35:00,15.74,15.74,15.69,15.69,30000.0,12.2605,12.2605,12.2215,12.2215,30000.0
2006-05-22 11:40:00,15.7,15.73,15.68,15.68,22500.0,12.2293,12.2527,12.2138,12.2138,22500.0
2006-05-22 11:45:00,15.68,15.71,15.65,15.66,30600.0,12.2138,12.2371,12.1904,12.1982,30600.0
2006-05-22 11:50:00,15.66,15.66,15.56,15.6,63000.0,12.1982,12.1982,12.1203,12.1514,63000.0
2006-05-22 11:55:00,15.6,15.69,15.59,15.66,127800.0,12.1514,12.2215,12.1437,12.1982,127800.0
2006-05-22 12:00:00,15.66,15.71,15.63,15.71,44700.0,12.1982,12.2371,12.1748,12.2371,44700.0
2006-05-22 12:05:00,15.72,15.74,15.67,15.71,60600.0,12.2449,12.2605,12.206,12.2371,60600.0
2006-05-22 12:10:00,15.71,15.72,15.68,15.7,23100.0,12.2371,12.2449,12.2138,12.2293,23100.0
2006-05-22 12:15:00,15.71,15.74,15.71,15.72,35400.0,12.2371,12.2605,12.2371,12.2449,35400.0
2006-05-22 12:20:00,15.72,15.75,15.72,15.74,24300.0,12.2449,12.2683,12.2449,12.2605,24300.0
2006-05-22 12:25:00,15.76,15.77,15.69,15.7,39000.0,12.2761,12.2839,12.2215,12.2293,39000.0
2006-05-22 12:30:00,15.72,15.77,15.69,15.77,48300.0,12.2449,12.2839,12.2215,12.2839,48300.0
2006-05-22 12:35:00,15.76,15.8,15.76,15.78,27000.0,12.2761,12.3072,12.2761,12.2917,27000.0
2006-05-22 12:40:00,15.77,15.8,15.76,15.8,14100.0,12.2839,12.3072,12.2761,12.3072,14100.0
2006-05-22 12:45:00,15.8,15.82,15.79,15.81,37500.0,12.3072,12.3228,12.2994,12.315,37500.0
2006-05-22 12:50:00,15.81,15.83,15.81,15.82,22500.0,12.315,12.3306,12.315,12.3228,22500.0
2006-05-22 12:55:00,15.8,15.8,15.75,15.78,30300.0,12.3072,12.3072,12.2683,12.2917,30300.0
2006-05-22 13:00:00,15.78,15.82,15.78,15.82,16500.0,12.2917,12.3228,12.2917,12.3228,16500.0
2006-05-22 13:05:00,15.8,15.81,15.78,15.8,23100.0,12.3072,12.315,12.2917,12.3072,23100.0
2006-05-22 13:10:00,15.8,15.83,15.8,15.8,18900.0,12.3072,12.3306,12.3072,12.3072,18900.0
2006-05-22 13:15:00,15.81,15.84,15.8,15.84,18300.0,12.315,12.3384,12.3072,12.3384,18300.0
2006-05-22 13:20:00,15.83,15.86,15.83,15.83,30900.0,12.3306,12.354,12.3306,12.3306,30900.0
2006-05-22 13:25:00,15.83,15.9,15.83,15.88,50100.0,12.3306,12.3851,12.3306,12.3695,50100.0
2006-05-22 13:30:00,15.89,15.9,15.86,15.86,30600.0,12.3773,12.3851,12.354,12.354,30600.0
2006-05-22 13:35:00,15.86,15.87,15.85,15.85,13500.0,12.354,12.3618,12.3462,12.3462,13500.0
2006-05-22 13:40:00,15.87,15.88,15.86,15.86,18900.0,12.3618,12.3695,12.354,12.354,18900.0
2006-05-22 13:45:00,15.86,15.88,15.84,15.85,25800.0,12.354,12.3695,12.3384,12.3462,25800.0
2006-05-22 13:50:00,15.86,15.86,15.84,15.85,31500.0,12.354,12.354,12.3384,12.3462,31500.0
2006-05-22 13:55:00,15.86,15.88,15.84,15.84,38100.0,12.354,12.3695,12.3384,12.3384,38100.0
2006-05-22 14:00:00,15.84,15.84,15.79,15.79,27300.0,12.3384,12.3384,12.2994,12.2994,27300.0
2006-05-22 14:05:00,15.78,15.82,15.77,15.82,26100.0,12.2917,12.3228,12.2839,12.3228,26100.0
2006-05-22 14:10:00,15.82,15.87,15.81,15.87,24900.0,12.3228,12.3618,12.315,12.3618,24900.0
2006-05-22 14:15:00,15.88,15.92,15.86,15.88,29700.0,12.3695,12.4007,12.354,12.3695,29700.0
2006-05-22 14:20:00,15.87,15.87,15.83,15.84,33300.0,12.3618,12.3618,12.3306,12.3384,33300.0
2006-05-22 14:25:00,15.85,15.9,15.83,15.9,58800.0,12.3462,12.3851,12.3306,12.3851,58800.0
2006-05-22 14:30:00,15.91,15.91,15.82,15.87,40500.0,12.3929,12.3929,12.3228,12.3618,40500.0
2006-05-22 14:35:00,15.87,15.88,15.86,15.87,17100.0,12.3618,12.3695,12.354,12.3618,17100.0
2006-05-22 14:40:00,15.86,15.87,15.82,15.82,15600.0,12.354,12.3618,12.3228,12.3228,15600.0
2006-05-22 14:45:00,15.81,15.82,15.79,15.8,17700.0,12.315,12.3228,12.2994,12.3072,17700.0
2006-05-22 14:50:00,15.81,15.84,15.81,15.83,13800.0,12.315,12.3384,12.315,12.3306,13800.0
2006-05-22 14:55:00,15.84,15.86,15.81,15.86,12900.0,12.3384,12.354,12.315,12.354,12900.0
2006-05-22 15:00:00,15.86,15.86,15.83,15.83,41700.0,12.354,12.354,12.3306,12.3306,41700.0
2006-05-22 15:05:00,15.83,15.87,15.83,15.85,64800.0,12.3306,12.3618,12.3306,12.3462,64800.0
2006-05-22 15:10:00,15.86,15.88,15.82,15.83,48300.0,12.354,12.3695,12.3228,12.3306,48300.0
2006-05-22 15:15:00,15.83,15.86,15.82,15.84,102300.0,12.3306,12.354,12.3228,12.3384,102300.0
2006-05-22 15:20:00,15.84,15.86,15.81,15.86,77700.0,12.3384,12.354,12.315,12.354,77700.0
2006-05-22 15:25:00,15.85,15.9,15.85,15.87,102900.0,12.3462,12.3851,12.3462,12.3618,102900.0
2006-05-22 15:30:00,15.87,15.92,15.86,15.91,65400.0,12.3618,12.4007,12.354,12.3929,65400.0
2006-05-22 15:35:00,15.92,15.92,15.9,15.9,35700.0,12.4007,12.4007,12.3851,12.3851,35700.0
2006-05-22 15:40:00,15.91,15.91,15.83,15.84,28500.0,12.3929,12.3929,12.3306,12.3384,28500.0
2006-05-22 15:45:00,15.84,15.88,15.83,15.86,35400.0,12.3384,12.3695,12.3306,12.354,35400.0
2006-05-22 15:50:00,15.86,15.86,15.8,15.8,36000.0,12.354,12.354,12.3072,12.3072,36000.0
2006-05-22 15:55:00,15.8,15.85,15.8,15.83,43200.0,12.3072,12.3462,12.3072,12.3306,43200.0
2006-05-23 09:35:00,15.83,15.87,15.83,15.83,111300.0,12.3306,12.3618,12.3306,12.3306,111300.0
2006-05-23 09:40:00,15.83,15.87,15.83,15.83,86100.0,12.3306,12.3618,12.3306,12.3306,86100.0
2006-05-23 09:45:00,15.84,15.85,15.8,15.84,379200.0,12.3384,12.3462,12.3072,12.3384,379200.0
2006-05-23 09:50:00,15.83,15.89,15.78,15.89,45000.0,12.3306,12.3773,12.2917,12.3773,45000.0
2006-05-23 09:55:00,15.89,15.89,15.77,15.84,23700.0,12.3773,12.3773,12.2839,12.3384,23700.0
2006-05-23 10:00:00,15.84,15.85,15.81,15.81,258000.0,12.3384,12.3462,12.315,12.315,258000.0
2006-05-23 10:05:00,15.83,15.87,15.83,15.87,36600.0,12.3306,12.3618,12.3306,12.3618,36600.0
2006-05-23 10:10:00,15.86,15.88,15.84,15.88,74100.0,12.354,12.3695,12.3384,12.3695,74100.0
2006-05-23 10:15:00,15.87,15.87,15.83,15.83,194400.0,12.3618,12.3618,12.3306,12.3306,194400.0
2006-05-23 10:20:00,15.83,15.83,15.81,15.83,23400.0,12.3306,12.3306,12.315,12.3306,23400.0
2006-05-23 10:25:00,15.83,15.87,15.83,15.87,27000.0,12.3306,12.3618,12.3306,12.3618,27000.0
2006-05-23 10:30:00,15.85,15.89,15.85,15.85,42600.0,12.3462,12.3773,12.3462,12.3462,42600.0
2006-05-23 10:35:00,15.88,15.9,15.86,15.86,37500.0,12.3695,12.3851,12.354,12.354,37500.0
2006-05-23 10:40:00,15.88,15.88,15.86,15.86,12600.0,12.3695,12.3695,12.354,12.354,12600.0
2006-05-23 10:45:00,15.85,15.85,15.81,15.81,14700.0,12.3462,12.3462,12.315,12.315,14700.0
2006-05-23 10:50:00,15.82,15.82,15.81,15.82,12300.0,12.3228,12.3228,12.315,12.3228,12300.0
2006-05-23 10:55:00,15.83,15.84,15.82,15.83,11100.0,12.3306,12.3384,12.3228,12.3306,11100.0
2006-05-23 11:00:00,15.83,15.87,15.82,15.87,81900.0,12.3306,12.3618,12.3228,12.3618,81900.0
2006-05-23 11:05:00,15.87,15.88,15.83,15.83,21900.0,12.3618,12.3695,12.3306,12.3306,21900.0
2006-05-23 11:10:00,15.83,15.87,15.82,15.86,24600.0,12.3306,12.3618,12.3228,12.354,24600.0
2006-05-23 11:15:00,15.85,15.88,15.81,15.88,22500.0,12.3462,12.3695,12.315,12.3695,22500.0
2006-05-23 11:20:00,15.88,15.88,15.85,15.87,21300.0,12.3695,12.3695,12.3462,12.3618,21300.0
2006-05-23 11:25:00,15.87,15.89,15.86,15.89,25200.0,12.3618,12.3773,12.354,12.3773,25200.0
2006-05-23 11:30:00,15.9,15.9,15.85,15.85,30000.0,12.3851,12.3851,12.3462,12.3462,30000.0
2006-05-23 11:35:00,15.86,15.88,15.86,15.86,32400.0,12.354,12.3695,12.354,12.354,32400.0
2006-05-23 11:40:00,15.87,15.87,15.86,15.86,17700.0,12.3618,12.3618,12.354,12.354,17700.0
2006-05-23 11:45:00,15.86,15.86,15.83,15.84,11700.0,12.354,12.354,12.3306,12.3384,11700.0
2006-05-23 11:50:00,15.84,15.86,15.81,15.81,17700.0,12.3384,12.354,12.315,12.315,17700.0
2006-05-23 11:55:00,15.82,15.82,15.8,15.81,21600.0,12.3228,12.3228,12.3072,12.315,21600.0
2006-05-23 12:00:00,15.81,15.81,15.77,15.77,13500.0,12.315,12.315,12.2839,12.2839,13500.0
2006-05-23 12:05:00,15.75,15.78,15.73,15.75,66600.0,12.2683,12.2917,12.2527,12.2683,66600.0
2006-05-23 12:10:00,15.74,15.75,15.69,15.69,95100.0,12.2605,12.2683,12.2215,12.2215,95100.0
2006-05-23 12:15:00,15.69,15.72,15.69,15.71,40200.0,12.2215,12.2449,12.2215,12.2371,40200.0
2006-05-23 12:20:00,15.7,15.7,15.65,15.66,42000.0,12.2293,12.2293,12.1904,12.1982,42000.0
2006-05-23 12:25:00,15.66,15.69,15.65,15.69,39600.0,12.1982,12.2215,12.1904,12.2215,39600.0
2006-05-23 12:30:00,15.69,15.69,15.67,15.68,20700.0,12.2215,12.2215,12.206,12.2138,20700.0
2006-05-23 12:35:00,15.68,15.69,15.67,15.69,22200.0,12.2138,12.2215,12.206,12.2215,22200.0
2006-05-23 12:40:00,15.69,15.69,15.67,15.69,19800.0,12.2215,12.2215,12.206,12.2215,19800.0
2006-05-23 12:45:00,15.69,15.69,15.67,15.67,46800.0,12.2215,12.2215,12.206,12.206,46800.0
2006-05-23 12:50:00,15.67,15.67,15.65,15.67,27000.0,12.206,12.206,12.1904,12.206,27000.0
2006-05-23 12:55:00,15.69,15.69,15.66,15.66,25200.0,12.2215,12.2215,12.1982,12.1982,25200.0
2006-05-23 13:00:00,15.66,15.7,15.66,15.7,25500.0,12.1982,12.2293,12.1982,12.2293,25500.0
2006-05-23 13:05:00,15.7,15.71,15.7,15.7,19800.0,12.2293,12.2371,12.2293,12.2293,19800.0
2006-05-23 13:10:00,15.7,15.73,15.7,15.73,22500.0,12.2293,12.2527,12.2293,12.2527,22500.0
2006-05-23 13:15:00,15.73,15.73,15.68,15.7,25200.0,12.2527,12.2527,12.2138,12.2293,25200.0
2006-05-23 13:20:00,15.7,15.7,15.69,15.7,17400.0,12.2293,12.2293,12.2215,12.2293,17400.0
2006-05-23 13:25:00,15.7,15.72,15.7,15.71,26400.0,12.2293,12.2449,12.2293,12.2371,26400.0
2006-05-23 13:30:00,15.72,15.74,15.71,15.74,29400.0,12.2449,12.2605,12.2371,12.2605,29400.0
2006-05-23 13:35:00,15.74,15.77,15.74,15.76,44400.0,12.2605,12.2839,12.2605,12.2761,44400.0
2006-05-23 13:40:00,15.75,15.75,15.74,15.74,16500.0,12.2683,12.2683,12.2605,12.2605,16500.0
2006-05-23 13:45:00,15.74,15.74,15.72,15.73,6300.0,12.2605,12.2605,12.2449,12.2527,6300.0
2006-05-23 13:50:00,15.74,15.74,15.71,15.71,16200.0,12.2605,12.2605,12.2371,12.2371,16200.0
2006-05-23 13:55:00,15.71,15.72,15.7,15.7,17100.0,12.2371,12.2449,12.2293,12.2293,17100.0
2006-05-23 14:00:00,15.7,15.72,15.7,15.72,20100.0,12.2293,12.2449,12.2293,12.2449,20100.0
2006-05-23 14:05:00,15.72,15.72,15.68,15.7,39300.0,12.2449,12.2449,12.2138,12.2293,39300.0
2006-05-23 14:10:00,15.7,15.71,15.68,15.7,36300.0,12.2293,12.2371,12.2138,12.2293,36300.0
2006-05-23 14:15:00,15.69,15.71,15.69,15.69,24000.0,12.2215,12.2371,12.2215,12.2215,24000.0
2006-05-23 14:20:00,15.69,15.71,15.67,15.7,30600.0,12.2215,12.2371,12.206,12.2293,30600.0
2006-05-23 14:25:00,15.71,15.72,15.69,15.69,14400.0,12.2371,12.2449,12.2215,12.2215,14400.0
2006-05-23 14:30:00,15.7,15.74,15.7,15.74,36600.0,12.2293,12.2605,12.2293,12.2605,36600.0
2006-05-23 14:35:00,15.74,15.74,15.71,15.71,23700.0,12.2605,12.2605,12.2371,12.2371,23700.0
2006-05-23 14:40:00,15.71,15.72,15.7,15.72,21900.0,12.2371,12.2449,12.2293,12.2449,21900.0
2006-05-23 14:45:00,15.72,15.72,15.66,15.66,40200.0,12.2449,12.2449,12.1982,12.1982,40200.0
2006-05-23 14:50:00,15.66,15.67,15.65,15.65,44100.0,12.1982,12.206,12.1904,12.1904,44100.0
2006-05-23 14:55:00,15.65,15.67,15.65,15.66,26100.0,12.1904,12.206,12.1904,12.1982,26100.0
2006-05-23 15:00:00,15.66,15.66,15.61,15.64,55200.0,12.1982,12.1982,12.1592,12.1826,55200.0
2006-05-23 15:05:00,15.65,15.67,15.65,15.66,31800.0,12.1904,12.206,12.1904,12.1982,31800.0
2006-05-23 15:10:00,15.67,15.71,15.65,15.7,35400.0,12.206,12.2371,12.1904,12.2293,35400.0
2006-05-23 15:15:00,15.7,15.71,15.67,15.7,21600.0,12.2293,12.2371,12.206,12.2293,21600.0
2006-05-23 15:20:00,15.71,15.71,15.69,15.69,25500.0,12.2371,12.2371,12.2215,12.2215,25500.0
2006-05-23 15:25:00,15.7,15.71,15.67,15.7,45300.0,12.2293,12.2371,12.206,12.2293,45300.0
2006-05-23 15:30:00,15.7,15.71,15.67,15.67,57900.0,12.2293,12.2371,12.206,12.206,57900.0
2006-05-23 15:35:00,15.67,15.7,15.67,15.69,41100.0,12.206,12.2293,12.206,12.2215,41100.0
2006-05-23 15:40:00,15.67,15.67,15.63,15.63,89100.0,12.206,12.206,12.1748,12.1748,89100.0
2006-05-23 15:45:00,15.63,15.66,15.58,15.61,53700.0,12.1748,12.1982,12.1359,12.1592,53700.0
2006-05-23 15:50:00,15.61,15.64,15.61,15.62,82200.0,12.1592,12.1826,12.1592,12.167,82200.0
2006-05-23 15:55:00,15.62,15.63,15.6,15.61,81000.0,12.167,12.1748,12.1514,12.1592,81000.0
2006-05-24 09:30:00,15.67,15.67,15.63,15.65,33300.0,12.206,12.206,12.1748,12.1904,33300.0
2006-05-24 09:35:00,15.65,15.65,15.59,15.62,30900.0,12.1904,12.1904,12.1437,12.167,30900.0
2006-05-24 09:40:00,15.63,15.64,15.6,15.6,48000.0,12.1748,12.1826,12.1514,12.1514,48000.0
2006-05-24 09:45:00,15.6,15.65,15.6,15.63,78600.0,12.1514,12.1904,12.1514,12.1748,78600.0
2006-05-24 09:50:00,15.64,15.71,15.63,15.67,78000.0,12.1826,12.2371,12.1748,12.206,78000.0
2006-05-24 09:55:00,15.67,15.67,15.63,15.64,56100.0,12.206,12.206,12.1748,12.1826,56100.0
2006-05-24 10:00:00,15.65,15.7,15.6,15.67,78900.0,12.1904,12.2293,12.1514,12.206,78900.0
2006-05-24 10:05:00,15.67,15.74,15.64,15.71,151500.0,12.206,12.2605,12.1826,12.2371,151500.0
2006-05-24 10:10:00,15.7,15.71,15.61,15.63,57300.0,12.2293,12.2371,12.1592,12.1748,57300.0
2006-05-24 10:15:00,15.63,15.68,15.61,15.67,79500.0,12.1748,12.2138,12.1592,12.206,79500.0
2006-05-24 10:20:00,15.69,15.69,15.65,15.67,25800.0,12.2215,12.2215,12.1904,12.206,25800.0
2006-05-24 10:25:00,15.66,15.73,15.66,15.71,48900.0,12.1982,12.2527,12.1982,12.2371,48900.0
2006-05-24 10:30:00,15.71,15.73,15.65,15.7,51300.0,12.2371,12.2527,12.1904,12.2293,51300.0
2006-05-24 10:35:00,15.69,15.82,15.69,15.73,70500.0,12.2215,12.3228,12.2215,12.2527,70500.0
2006-05-24 10:40:00,15.73,15.73,15.62,15.62,39300.0,12.2527,12.2527,12.167,12.167,39300.0
2006-05-24 10:45:00,15.63,15.64,15.6,15.6,46800.0,12.1748,12.1826,12.1514,12.1514,46800.0
2006-05-24 10:50:00,15.6,15.71,15.6,15.68,132000.0,12.1514,12.2371,12.1514,12.2138,132000.0
2006-05-24 10:55:00,15.68,15.68,15.61,15.61,45600.0,12.2138,12.2138,12.1592,12.1592,45600.0
2006-05-24 11:00:00,15.61,15.61,15.58,15.59,39000.0,12.1592,12.1592,12.1359,12.1437,39000.0
2006-05-24 11:05:00,15.6,15.64,15.58,15.64,41700.0,12.1514,12.1826,12.1359,12.1826,41700.0
2006-05-24 11:10:00,15.64,15.65,15.63,15.64,32100.0,12.1826,12.1904,12.1748,12.1826,32100.0
2006-05-24 11:15:00,15.63,15.66,15.61,15.61,34500.0,12.1748,12.1982,12.1592,12.1592,34500.0
2006-05-24 11:20:00,15.59,15.62,15.58,15.62,40500.0,12.1437,12.167,12.1359,12.167,40500.0
2006-05-24 11:25:00,15.62,15.65,15.59,15.6,35700.0,12.167,12.1904,12.1437,12.1514,35700.0
2006-05-24 11:30:00,15.56,15.57,15.5,15.54,49800.0,12.1203,12.1281,12.0736,12.1047,49800.0
2006-05-24 11:35:00,15.53,15.54,15.5,15.53,37500.0,12.0969,12.1047,12.0736,12.0969,37500.0
2006-05-24 11:40:00,15.52,15.56,15.51,15.56,39300.0,12.0891,12.1203,12.0813,12.1203,39300.0
2006-05-24 11:45:00,15.56,15.58,15.51,15.51,27900.0,12.1203,12.1359,12.0813,12.0813,27900.0
2006-05-24 11:50:00,15.51,15.51,15.46,15.49,53700.0,12.0813,12.0813,12.0424,12.0658,53700.0
2006-05-24 11:55:00,15.49,15.54,15.49,15.51,30000.0,12.0658,12.1047,12.0658,12.0813,30000.0
2006-05-24 12:00:00,15.5,15.53,15.5,15.53,13200.0,12.0736,12.0969,12.0736,12.0969,13200.0
2006-05-24 12:05:00,15.52,15.56,15.51,15.56,7800.0,12.0891,12.1203,12.0813,12.1203,7800.0
2006-05-24 12:10:00,15.55,15.58,15.5,15.5,18000.0,12.1125,12.1359,12.0736,12.0736,18000.0
2006-05-24 12:15:00,15.5,15.52,15.5,15.51,6600.0,12.0736,12.0891,12.0736,12.0813,6600.0
2006-05-24 12:20:00,15.51,15.54,15.5,15.5,10800.0,12.0813,12.1047,12.0736,12.0736,10800.0
2006-05-24 12:25:00,15.5,15.51,15.46,15.47,9000.0,12.0736,12.0813,12.0424,12.0502,9000.0
2006-05-24 12:30:00,15.48,15.49,15.45,15.45,14700.0,12.058,12.0658,12.0346,12.0346,14700.0
2006-05-24 12:35:00,15.44,15.48,15.43,15.46,16200.0,12.0268,12.058,12.019,12.0424,16200.0
2006-05-24 12:40:00,15.45,15.45,15.44,15.45,13800.0,12.0346,12.0346,12.0268,12.0346,13800.0
2006-05-24 12:45:00,15.44,15.45,15.4,15.41,25200.0,12.0268,12.0346,11.9957,12.0034,25200.0
2006-05-24 12:50:00,15.43,15.49,15.41,15.48,36000.0,12.019,12.0658,12.0034,12.058,36000.0
2006-05-24 12:55:00,15.48,15.48,15.42,15.46,39900.0,12.058,12.058,12.0112,12.0424,39900.0
2006-05-24 13:00:00,15.45,15.47,15.42,15.45,52500.0,12.0346,12.0502,12.0112,12.0346,52500.0
2006-05-24 13:05:00,15.45,15.48,15.45,15.46,38100.0,12.0346,12.058,12.0346,12.0424,38100.0
2006-05-24 13:10:00,15.46,15.48,15.46,15.47,10200.0,12.0424,12.058,12.0424,12.0502,10200.0
2006-05-24 13:15:00,15.47,15.47,15.42,15.42,45300.0,12.0502,12.0502,12.0112,12.0112,45300.0
2006-05-24 13:20:00,15.42,15.45,15.42,15.45,10500.0,12.0112,12.0346,12.0112,12.0346,10500.0
2006-05-24 13:25:00,15.45,15.47,15.39,15.42,75300.0,12.0346,12.0502,11.9879,12.0112,75300.0
2006-05-24 13:30:00,15.42,15.47,15.4,15.42,37800.0,12.0112,12.0502,11.9957,12.0112,37800.0
2006-05-24 13:35:00,15.41,15.46,15.4,15.44,31500.0,12.0034,12.0424,11.9957,12.0268,31500.0
2006-05-24 13:40:00,15.45,15.45,15.39,15.42,78300.0,12.0346,12.0346,11.9879,12.0112,78300.0
2006-05-24 13:45:00,15.43,15.52,15.42,15.49,21000.0,12.019,12.0891,12.0112,12.0658,21000.0
2006-05-24 13:50:00,15.47,15.52,15.47,15.51,44400.0,12.0502,12.0891,12.0502,12.0813,44400.0
2006-05-24 13:55:00,15.51,15.53,15.49,15.52,42300.0,12.0813,12.0969,12.0658,12.0891,42300.0
2006-05-24 14:00:00,15.51,15.57,15.51,15.57,48900.0,12.0813,12.1281,12.0813,12.1281,48900.0
2006-05-24 14:05:00,15.57,15.57,15.5,15.5,30600.0,12.1281,12.1281,12.0736,12.0736,30600.0
2006-05-24 14:10:00,15.5,15.54,15.5,15.52,34800.0,12.0736,12.1047,12.0736,12.0891,34800.0
2006-05-24 14:15:00,15.51,15.55,15.5,15.55,20700.0,12.0813,12.1125,12.0736,12.1125,20700.0
2006-05-24 14:20:00,15.55,15.56,15.5,15.5,23100.0,12.1125,12.1203,12.0736,12.0736,23100.0
2006-05-24 14:25:00,15.51,15.51,15.47,15.49,29400.0,12.0813,12.0813,12.0502,12.0658,29400.0
2006-05-24 14:30:00,15.5,15.55,15.47,15.53,71400.0,12.0736,12.1125,12.0502,12.0969,71400.0
2006-05-24 14:35:00,15.53,15.61,15.53,15.59,26100.0,12.0969,12.1592,12.0969,12.1437,26100.0
2006-05-24 14:40:00,15.59,15.59,15.56,15.58,30600.0,12.1437,12.1437,12.1203,12.1359,30600.0
2006-05-24 14:45:00,15.58,15.64,15.58,15.63,28200.0,12.1359,12.1826,12.1359,12.1748,28200.0
2006-05-24 14:50:00,15.64,15.65,15.57,15.6,24000.0,12.1826,12.1904,12.1281,12.1514,24000.0
2006-05-24 14:55:00,15.58,15.61,15.56,15.6,55200.0,12.1359,12.1592,12.1203,12.1514,55200.0
2006-05-24 15:00:00,15.6,15.6,15.56,15.57,22500.0,12.1514,12.1514,12.1203,12.1281,22500.0
2006-05-24 15:05:00,15.58,15.61,15.56,15.59,21000.0,12.1359,12.1592,12.1203,12.1437,21000.0
2006-05-24 15:10:00,15.58,15.58,15.54,15.54,15300.0,12.1359,12.1359,12.1047,12.1047,15300.0
2006-05-24 15:15:00,15.54,15.6,15.54,15.59,17700.0,12.1047,12.1514,12.1047,12.1437,17700.0
2006-05-24 15:20:00,15.59,15.61,15.58,15.58,19500.0,12.1437,12.1592,12.1359,12.1359,19500.0
2006-05-24 15:25:00,15.58,15.59,15.55,15.57,32400.0,12.1359,12.1437,12.1125,12.1281,32400.0
2006-05-24 15:30:00,15.57,15.57,15.55,15.56,31500.0,12.1281,12.1281,12.1125,12.1203,31500.0
2006-05-24 15:35:00,15.56,15.63,15.56,15.63,42600.0,12.1203,12.1748,12.1203,12.1748,42600.0
2006-05-24 15:40:00,15.63,15.7,15.6,15.69,45900.0,12.1748,12.2293,12.1514,12.2215,45900.0
2006-05-24 15:45:00,15.69,15.7,15.64,15.65,28200.0,12.2215,12.2293,12.1826,12.1904,28200.0
2006-05-24 15:50:00,15.65,15.65,15.61,15.62,36600.0,12.1904,12.1904,12.1592,12.167,36600.0
2006-05-24 15:55:00,15.62,15.62,15.59,15.59,70200.0,12.167,12.167,12.1437,12.1437,70200.0
2006-05-25 09:30:00,15.67,15.72,15.67,15.69,28200.0,12.206,12.2449,12.206,12.2215,28200.0
2006-05-25 09:35:00,15.69,15.69,15.67,15.69,13800.0,12.2215,12.2215,12.206,12.2215,13800.0
2006-05-25 09:40:00,15.69,15.75,15.67,15.75,25200.0,12.2215,12.2683,12.206,12.2683,25200.0
2006-05-25 09:45:00,15.77,15.81,15.76,15.76,23100.0,12.2839,12.315,12.2761,12.2761,23100.0
2006-05-25 09:50:00,15.76,15.78,15.69,15.78,20100.0,12.2761,12.2917,12.2215,12.2917,20100.0
2006-05-25 09:55:00,15.76,15.78,15.75,15.78,16500.0,12.2761,12.2917,12.2683,12.2917,16500.0
2006-05-25 10:00:00,15.76,15.8,15.76,15.79,24300.0,12.2761,12.3072,12.2761,12.2994,24300.0
2006-05-25 10:05:00,15.78,15.79,15.77,15.77,15900.0,12.2917,12.2994,12.2839,12.2839,15900.0
2006-05-25 10:10:00,15.76,15.81,15.75,15.78,22800.0,12.2761,12.315,12.2683,12.2917,22800.0
2006-05-25 10:15:00,15.8,15.8,15.73,15.74,34200.0,12.3072,12.3072,12.2527,12.2605,34200.0
2006-05-25 10:20:00,15.75,15.75,15.71,15.71,27300.0,12.2683,12.2683,12.2371,12.2371,27300.0
2006-05-25 10:25:00,15.71,15.77,15.71,15.75,19200.0,12.2371,12.2839,12.2371,12.2683,19200.0
2006-05-25 10:30:00,15.73,15.76,15.71,15.76,34500.0,12.2527,12.2761,12.2371,12.2761,34500.0
2006-05-25 10:35:00,15.75,15.78,15.75,15.77,24300.0,12.2683,12.2917,12.2683,12.2839,24300.0
2006-05-25 10:40:00,15.78,15.81,15.78,15.81,18000.0,12.2917,12.315,12.2917,12.315,18000.0
2006-05-25 10:45:00,15.82,15.82,15.78,15.82,14100.0,12.3228,12.3228,12.2917,12.3228,14100.0
2006-05-25 10:50:00,15.82,15.82,15.81,15.81,27600.0,12.3228,12.3228,12.315,12.315,27600.0
2006-05-25 10:55:00,15.81,15.82,15.81,15.82,19800.0,12.315,12.3228,12.315,12.3228,19800.0
2006-05-25 11:00:00,15.82,15.86,15.81,15.86,36000.0,12.3228,12.354,12.315,12.354,36000.0
2006-05-25 11:05:00,15.85,15.88,15.84,15.87,28500.0,12.3462,12.3695,12.3384,12.3618,28500.0
2006-05-25 11:10:00,15.88,15.88,15.85,15.85,27000.0,12.3695,12.3695,12.3462,12.3462,27000.0
2006-05-25 11:15:00,15.85,15.87,15.85,15.85,22800.0,12.3462,12.3618,12.3462,12.3462,22800.0
2006-05-25 11:20:00,15.85,15.85,15.8,15.82,11100.0,12.3462,12.3462,12.3072,12.3228,11100.0
2006-05-25 11:25:00,15.82,15.88,15.82,15.87,19200.0,12.3228,12.3695,12.3228,12.3618,19200.0
2006-05-25 11:30:00,15.87,15.93,15.87,15.92,34200.0,12.3618,12.4085,12.3618,12.4007,34200.0
2006-05-25 11:35:00,15.92,15.97,15.92,15.96,37500.0,12.4007,12.4397,12.4007,12.4319,37500.0
2006-05-25 11:40:00,15.96,16.01,15.96,15.99,40200.0,12.4319,12.4708,12.4319,12.4552,40200.0
2006-05-25 11:45:00,15.99,16.01,15.98,16.0,18300.0,12.4552,12.4708,12.4474,12.463,18300.0
2006-05-25 11:50:00,16.0,16.02,16.0,16.02,25500.0,12.463,12.4786,12.463,12.4786,25500.0
2006-05-25 11:55:00,16.02,16.06,16.01,16.06,23700.0,12.4786,12.5098,12.4708,12.5098,23700.0
2006-05-25 12:00:00,16.05,16.06,16.05,16.05,19200.0,12.502,12.5098,12.502,12.502,19200.0
2006-05-25 12:05:00,16.05,16.06,16.02,16.03,46200.0,12.502,12.5098,12.4786,12.4864,46200.0
2006-05-25 12:10:00,16.04,16.05,16.02,16.04,23100.0,12.4942,12.502,12.4786,12.4942,23100.0
2006-05-25 12:15:00,16.03,16.05,16.03,16.04,11700.0,12.4864,12.502,12.4864,12.4942,11700.0
2006-05-25 12:20:00,16.04,16.04,16.01,16.01,19800.0,12.4942,12.4942,12.4708,12.4708,19800.0
2006-05-25 12:25:00,16.02,16.02,15.95,15.95,15300.0,12.4786,12.4786,12.4241,12.4241,15300.0
2006-05-25 12:30:00,15.96,15.96,15.92,15.92,15900.0,12.4319,12.4319,12.4007,12.4007,15900.0
2006-05-25 12:35:00,15.92,15.92,15.89,15.9,17400.0,12.4007,12.4007,12.3773,12.3851,17400.0
2006-05-25 12:40:00,15.89,15.94,15.89,15.94,21000.0,12.3773,12.4163,12.3773,12.4163,21000.0
2006-05-25 12:45:00,15.93,15.94,15.93,15.94,11400.0,12.4085,12.4163,12.4085,12.4163,11400.0
2006-05-25 12:50:00,15.94,15.94,15.93,15.94,7500.0,12.4163,12.4163,12.4085,12.4163,7500.0
2006-05-25 12:55:00,15.93,15.95,15.93,15.94,7200.0,12.4085,12.4241,12.4085,12.4163,7200.0
2006-05-25 13:00:00,15.95,15.96,15.95,15.96,18000.0,12.4241,12.4319,12.4241,12.4319,18000.0
2006-05-25 13:05:00,15.95,15.95,15.93,15.93,10200.0,12.4241,12.4241,12.4085,12.4085,10200.0
2006-05-25 13:10:00,15.94,15.94,15.93,15.93,8100.0,12.4163,12.4163,12.4085,12.4085,8100.0
2006-05-25 13:15:00,15.93,15.94,15.92,15.93,10800.0,12.4085,12.4163,12.4007,12.4085,10800.0
2006-05-25 13:20:00,15.93,15.93,15.92,15.92,7500.0,12.4085,12.4085,12.4007,12.4007,7500.0
2006-05-25 13:25:00,15.92,15.93,15.92,15.93,6300.0,12.4007,12.4085,12.4007,12.4085,6300.0
2006-05-25 13:30:00,15.93,15.93,15.92,15.92,12000.0,12.4085,12.4085,12.4007,12.4007,12000.0
2006-05-25 13:35:00,15.93,15.93,15.91,15.91,7500.0,12.4085,12.4085,12.3929,12.3929,7500.0
2006-05-25 13:40:00,15.91,15.95,15.91,15.95,8400.0,12.3929,12.4241,12.3929,12.4241,8400.0
2006-05-25 13:45:00,15.95,15.95,15.94,15.95,10500.0,12.4241,12.4241,12.4163,12.4241,10500.0
2006-05-25 13:50:00,15.95,15.96,15.94,15.95,11700.0,12.4241,12.4319,12.4163,12.4241,11700.0
2006-05-25 13:55:00,15.95,15.96,15.95,15.95,17400.0,12.4241,12.4319,12.4241,12.4241,17400.0
2006-05-25 14:00:00,15.96,15.96,15.94,15.95,9600.0,12.4319,12.4319,12.4163,12.4241,9600.0
2006-05-25 14:05:00,15.95,15.98,15.95,15.97,18600.0,12.4241,12.4474,12.4241,12.4397,18600.0
2006-05-25 14:10:00,15.97,15.97,15.95,15.96,13500.0,12.4397,12.4397,12.4241,12.4319,13500.0
2006-05-25 14:15:00,15.96,15.97,15.94,15.95,25800.0,12.4319,12.4397,12.4163,12.4241,25800.0
2006-05-25 14:20:00,15.96,16.0,15.95,16.0,14700.0,12.4319,12.463,12.4241,12.463,14700.0
2006-05-25 14:25:00,16.0,16.0,15.97,15.98,18600.0,12.463,12.463,12.4397,12.4474,18600.0
2006-05-25 14:30:00,15.99,15.99,15.97,15.97,14100.0,12.4552,12.4552,12.4397,12.4397,14100.0
2006-05-25 14:35:00,15.97,15.98,15.96,15.97,13200.0,12.4397,12.4474,12.4319,12.4397,13200.0
2006-05-25 14:40:00,15.97,16.0,15.96,15.99,24300.0,12.4397,12.463,12.4319,12.4552,24300.0
2006-05-25 14:45:00,15.99,15.99,15.96,15.97,14700.0,12.4552,12.4552,12.4319,12.4397,14700.0
2006-05-25 14:50:00,15.96,15.96,15.95,15.96,16800.0,12.4319,12.4319,12.4241,12.4319,16800.0
2006-05-25 14:55:00,15.95,15.99,15.95,15.98,33300.0,12.4241,12.4552,12.4241,12.4474,33300.0
2006-05-25 15:00:00,15.98,15.99,15.96,15.98,29700.0,12.4474,12.4552,12.4319,12.4474,29700.0
2006-05-25 15:05:00,15.97,15.97,15.95,15.95,12900.0,12.4397,12.4397,12.4241,12.4241,12900.0
2006-05-25 15:10:00,15.95,15.98,15.95,15.96,37200.0,12.4241,12.4474,12.4241,12.4319,37200.0
2006-05-25 15:15:00,15.96,15.96,15.94,15.95,40200.0,12.4319,12.4319,12.4163,12.4241,40200.0
2006-05-25 15:20:00,15.95,15.97,15.95,15.97,31800.0,12.4241,12.4397,12.4241,12.4397,31800.0
2006-05-25 15:25:00,15.97,16.0,15.97,16.0,34800.0,12.4397,12.463,12.4397,12.463,34800.0
2006-05-25 15:30:00,16.0,16.01,16.0,16.0,24900.0,12.463,12.4708,12.463,12.463,24900.0
2006-05-25 15:35:00,16.0,16.0,15.97,15.98,42900.0,12.463,12.463,12.4397,12.4474,42900.0
2006-05-25 15:40:00,15.98,16.01,15.98,16.0,44700.0,12.4474,12.4708,12.4474,12.463,44700.0
2006-05-25 15:45:00,16.0,16.0,15.96,15.97,67800.0,12.463,12.463,12.4319,12.4397,67800.0
2006-05-25 15:50:00,15.97,16.0,15.95,16.0,58200.0,12.4397,12.463,12.4241,12.463,58200.0
2006-05-25 15:55:00,16.0,16.02,15.99,16.02,34200.0,12.463,12.4786,12.4552,12.4786,34200.0
2006-05-26 09:30:00,16.11,16.16,16.11,16.15,33000.0,12.5487,12.5877,12.5487,12.5799,33000.0
2006-05-26 09:35:00,16.19,16.21,16.15,16.18,24000.0,12.611,12.6266,12.5799,12.6032,24000.0
2006-05-26 09:40:00,16.18,16.22,16.11,16.12,15900.0,12.6032,12.6344,12.5487,12.5565,15900.0
2006-05-26 09:45:00,16.11,16.2,16.11,16.2,32400.0,12.5487,12.6188,12.5487,12.6188,32400.0
2006-05-26 09:50:00,16.18,16.22,16.14,16.22,22200.0,12.6032,12.6344,12.5721,12.6344,22200.0
2006-05-26 09:55:00,16.2,16.23,16.19,16.22,15900.0,12.6188,12.6422,12.611,12.6344,15900.0
2006-05-26 10:00:00,16.21,16.21,16.16,16.18,35700.0,12.6266,12.6266,12.5877,12.6032,35700.0
2006-05-26 10:05:00,16.18,16.19,16.16,16.16,28500.0,12.6032,12.611,12.5877,12.5877,28500.0
2006-05-26 10:10:00,16.16,16.17,16.15,16.15,15300.0,12.5877,12.5954,12.5799,12.5799,15300.0
2006-05-26 10:15:00,16.15,16.19,16.14,16.19,16500.0,12.5799,12.611,12.5721,12.611,16500.0
2006-05-26 10:20:00,16.18,16.21,16.18,16.18,21000.0,12.6032,12.6266,12.6032,12.6032,21000.0
2006-05-26 10:25:00,16.18,16.18,16.17,16.17,27300.0,12.6032,12.6032,12.5954,12.5954,27300.0
2006-05-26 10:30:00,16.17,16.17,16.14,16.17,55800.0,12.5954,12.5954,12.5721,12.5954,55800.0
2006-05-26 10:35:00,16.16,16.16,16.12,16.12,32400.0,12.5877,12.5877,12.5565,12.5565,32400.0
2006-05-26 10:40:00,16.13,16.16,16.13,16.15,15300.0,12.5643,12.5877,12.5643,12.5799,15300.0
2006-05-26 10:45:00,16.16,16.17,16.12,16.15,32100.0,12.5877,12.5954,12.5565,12.5799,32100.0
2006-05-26 10:50:00,16.16,16.21,16.16,16.21,14700.0,12.5877,12.6266,12.5877,12.6266,14700.0
2006-05-26 10:55:00,16.21,16.21,16.16,16.16,14100.0,12.6266,12.6266,12.5877,12.5877,14100.0
2006-05-26 11:00:00,16.16,16.16,16.15,16.15,10200.0,12.5877,12.5877,12.5799,12.5799,10200.0
2006-05-26 11:05:00,16.15,16.23,16.15,16.23,34200.0,12.5799,12.6422,12.5799,12.6422,34200.0
2006-05-26 11:10:00,16.22,16.23,16.22,16.23,13800.0,12.6344,12.6422,12.6344,12.6422,13800.0
2006-05-26 11:15:00,16.23,16.25,16.23,16.25,17700.0,12.6422,12.6578,12.6422,12.6578,17700.0
2006-05-26 11:20:00,16.26,16.28,16.24,16.28,29400.0,12.6655,12.6811,12.65,12.6811,29400.0
2006-05-26 11:25:00,16.28,16.29,16.26,16.28,28500.0,12.6811,12.6889,12.6655,12.6811,28500.0
2006-05-26 11:30:00,16.27,16.28,16.25,16.25,14700.0,12.6733,12.6811,12.6578,12.6578,14700.0
2006-05-26 11:35:00,16.25,16.27,16.24,16.26,22500.0,12.6578,12.6733,12.65,12.6655,22500.0
2006-05-26 11:40:00,16.25,16.25,16.22,16.22,14400.0,12.6578,12.6578,12.6344,12.6344,14400.0
2006-05-26 11:45:00,16.21,16.23,16.21,16.23,26100.0,12.6266,12.6422,12.6266,12.6422,26100.0
2006-05-26 11:50:00,16.22,16.23,16.21,16.23,12600.0,12.6344,12.6422,12.6266,12.6422,12600.0
2006-05-26 11:55:00,16.23,16.26,16.23,16.24,10800.0,12.6422,12.6655,12.6422,12.65,10800.0
2006-05-26 12:00:00,16.24,16.24,16.21,16.21,9300.0,12.65,12.65,12.6266,12.6266,9300.0
2006-05-26 12:05:00,16.21,16.21,16.2,16.2,15300.0,12.6266,12.6266,12.6188,12.6188,15300.0
2006-05-26 12:10:00,16.2,16.2,16.19,16.19,14400.0,12.6188,12.6188,12.611,12.611,14400.0
2006-05-26 12:15:00,16.19,16.19,16.17,16.17,9900.0,12.611,12.611,12.5954,12.5954,9900.0
2006-05-26 12:20:00,16.16,16.18,16.16,16.17,12900.0,12.5877,12.6032,12.5877,12.5954,12900.0
2006-05-26 12:25:00,16.17,16.19,16.17,16.19,10500.0,12.5954,12.611,12.5954,12.611,10500.0
2006-05-26 12:30:00,16.18,16.18,16.16,16.17,9600.0,12.6032,12.6032,12.5877,12.5954,9600.0
2006-05-26 12:35:00,16.16,16.23,16.16,16.23,17700.0,12.5877,12.6422,12.5877,12.6422,17700.0
2006-05-26 12:40:00,16.23,16.23,16.22,16.22,4200.0,12.6422,12.6422,12.6344,12.6344,4200.0
2006-05-26 12:45:00,16.22,16.25,16.22,16.25,13200.0,12.6344,12.6578,12.6344,12.6578,13200.0
2006-05-26 12:50:00,16.24,16.24,16.23,16.23,8100.0,12.65,12.65,12.6422,12.6422,8100.0
2006-05-26 12:55:00,16.23,16.23,16.2,16.21,11100.0,12.6422,12.6422,12.6188,12.6266,11100.0
2006-05-26 13:00:00,16.2,16.23,16.2,16.22,10800.0,12.6188,12.6422,12.6188,12.6344,10800.0
2006-05-26 13:05:00,16.22,16.23,16.21,16.21,22200.0,12.6344,12.6422,12.6266,12.6266,22200.0
2006-05-26 13:10:00,16.21,16.23,16.21,16.22,13800.0,12.6266,12.6422,12.6266,12.6344,13800.0
2006-05-26 13:15:00,16.22,16.24,16.22,16.24,7800.0,12.6344,12.65,12.6344,12.65,7800.0
2006-05-26 13:20:00,16.24,16.24,16.21,16.22,10200.0,12.65,12.65,12.6266,12.6344,10200.0
2006-05-26 13:25:00,16.22,16.22,16.22,16.22,6600.0,12.6344,12.6344,12.6344,12.6344,6600.0
2006-05-26 13:30:00,16.22,16.22,16.21,16.21,9600.0,12.6344,12.6344,12.6266,12.6266,9600.0
2006-05-26 13:35:00,16.22,16.23,16.21,16.22,12300.0,12.6344,12.6422,12.6266,12.6344,12300.0
2006-05-26 13:40:00,16.22,16.22,16.2,16.22,16800.0,12.6344,12.6344,12.6188,12.6344,16800.0
2006-05-26 13:45:00,16.22,16.22,16.21,16.21,7800.0,12.6344,12.6344,12.6266,12.6266,7800.0
2006-05-26 13:50:00,16.21,16.21,16.17,16.19,6300.0,12.6266,12.6266,12.5954,12.611,6300.0
2006-05-26 13:55:00,16.17,16.19,16.17,16.19,9600.0,12.5954,12.611,12.5954,12.611,9600.0
2006-05-26 14:00:00,16.19,16.19,16.17,16.18,18900.0,12.611,12.611,12.5954,12.6032,18900.0
2006-05-26 14:05:00,16.18,16.19,16.18,16.19,17100.0,12.6032,12.611,12.6032,12.611,17100.0
2006-05-26 14:10:00,16.19,16.21,16.18,16.21,18000.0,12.611,12.6266,12.6032,12.6266,18000.0
2006-05-26 14:15:00,16.2,16.2,16.18,16.18,37200.0,12.6188,12.6188,12.6032,12.6032,37200.0
2006-05-26 14:20:00,16.19,16.21,16.18,16.21,14400.0,12.611,12.6266,12.6032,12.6266,14400.0
2006-05-26 14:25:00,16.21,16.21,16.18,16.18,17400.0,12.6266,12.6266,12.6032,12.6032,17400.0
2006-05-26 14:30:00,16.19,16.2,16.19,16.19,8400.0,12.611,12.6188,12.611,12.611,8400.0
2006-05-26 14:35:00,16.2,16.2,16.18,16.19,13800.0,12.6188,12.6188,12.6032,12.611,13800.0
2006-05-26 14:40:00,16.18,16.18,16.15,16.16,14100.0,12.6032,12.6032,12.5799,12.5877,14100.0
2006-05-26 14:45:00,16.16,16.17,16.15,16.17,10200.0,12.5877,12.5954,12.5799,12.5954,10200.0
2006-05-26 14:50:00,16.17,16.18,16.17,16.18,9000.0,12.5954,12.6032,12.5954,12.6032,9000.0
2006-05-26 14:55:00,16.17,16.18,16.16,16.17,6600.0,12.5954,12.6032,12.5877,12.5954,6600.0
2006-05-26 15:00:00,16.17,16.17,16.16,16.17,15600.0,12.5954,12.5954,12.5877,12.5954,15600.0
2006-05-26 15:05:00,16.19,16.19,16.18,16.18,6300.0,12.611,12.611,12.6032,12.6032,6300.0
2006-05-26 15:10:00,16.19,16.19,16.17,16.17,4200.0,12.611,12.611,12.5954,12.5954,4200.0
2006-05-26 15:15:00,16.17,16.18,16.16,16.18,7200.0,12.5954,12.6032,12.5877,12.6032,7200.0
2006-05-26 15:20:00,16.18,16.19,16.18,16.18,6300.0,12.6032,12.611,12.6032,12.6032,6300.0
2006-05-26 15:25:00,16.18,16.2,16.18,16.19,14400.0,12.6032,12.6188,12.6032,12.611,14400.0
2006-05-26 15:30:00,16.19,16.19,16.17,16.17,11400.0,12.611,12.611,12.5954,12.5954,11400.0
2006-05-26 15:35:00,16.17,16.19,16.17,16.19,16500.0,12.5954,12.611,12.5954,12.611,16500.0
2006-05-26 15:40:00,16.18,16.19,16.17,16.18,19500.0,12.6032,12.611,12.5954,12.6032,19500.0
2006-05-26 15:45:00,16.18,16.21,16.18,16.19,24000.0,12.6032,12.6266,12.6032,12.611,24000.0
2006-05-26 15:50:00,16.19,16.19,16.17,16.18,17700.0,12.611,12.611,12.5954,12.6032,17700.0
2006-05-26 15:55:00,16.18,16.18,16.16,16.18,18000.0,12.6032,12.6032,12.5877,12.6032,18000.0
2006-05-30 09:30:00,16.19,16.19,15.97,15.97,36000.0,12.611,12.611,12.4397,12.4397,36000.0
2006-05-30 09:35:00,16.0,16.15,16.0,16.15,23700.0,12.463,12.5799,12.463,12.5799,23700.0
2006-05-30 09:40:00,16.16,16.16,16.09,16.12,42600.0,12.5877,12.5877,12.5331,12.5565,42600.0
2006-05-30 09:45:00,16.11,16.11,16.0,16.03,45000.0,12.5487,12.5487,12.463,12.4864,45000.0
2006-05-30 09:50:00,16.03,16.11,16.03,16.06,19200.0,12.4864,12.5487,12.4864,12.5098,19200.0
2006-05-30 09:55:00,16.06,16.1,16.06,16.07,7500.0,12.5098,12.5409,12.5098,12.5175,7500.0
2006-05-30 10:00:00,16.06,16.07,16.01,16.04,27300.0,12.5098,12.5175,12.4708,12.4942,27300.0
2006-05-30 10:05:00,16.02,16.07,15.97,16.0,72000.0,12.4786,12.5175,12.4397,12.463,72000.0
2006-05-30 10:10:00,15.98,16.05,15.98,16.04,11400.0,12.4474,12.502,12.4474,12.4942,11400.0
2006-05-30 10:15:00,16.04,16.08,16.04,16.06,27000.0,12.4942,12.5253,12.4942,12.5098,27000.0
2006-05-30 10:20:00,16.05,16.09,16.05,16.09,16200.0,12.502,12.5331,12.502,12.5331,16200.0
2006-05-30 10:25:00,16.09,16.09,16.08,16.08,12300.0,12.5331,12.5331,12.5253,12.5253,12300.0
2006-05-30 10:30:00,16.09,16.1,16.08,16.09,20100.0,12.5331,12.5409,12.5253,12.5331,20100.0
2006-05-30 10:35:00,16.09,16.11,16.05,16.07,178800.0,12.5331,12.5487,12.502,12.5175,178800.0
2006-05-30 10:40:00,16.08,16.1,16.04,16.06,176100.0,12.5253,12.5409,12.4942,12.5098,176100.0
2006-05-30 10:45:00,16.07,16.07,16.06,16.07,7500.0,12.5175,12.5175,12.5098,12.5175,7500.0
2006-05-30 10:50:00,16.07,16.07,16.02,16.02,33300.0,12.5175,12.5175,12.4786,12.4786,33300.0
2006-05-30 10:55:00,16.02,16.04,16.01,16.01,13200.0,12.4786,12.4942,12.4708,12.4708,13200.0
2006-05-30 11:00:00,16.01,16.02,15.98,16.0,19800.0,12.4708,12.4786,12.4474,12.463,19800.0
2006-05-30 11:05:00,16.01,16.04,16.01,16.03,18300.0,12.4708,12.4942,12.4708,12.4864,18300.0
2006-05-30 11:10:00,16.03,16.05,15.98,15.98,54600.0,12.4864,12.502,12.4474,12.4474,54600.0
2006-05-30 11:15:00,15.98,15.99,15.97,15.98,10200.0,12.4474,12.4552,12.4397,12.4474,10200.0
2006-05-30 11:20:00,15.98,16.0,15.97,15.99,28500.0,12.4474,12.463,12.4397,12.4552,28500.0
2006-05-30 11:25:00,16.0,16.04,15.99,16.03,20100.0,12.463,12.4942,12.4552,12.4864,20100.0
2006-05-30 11:30:00,16.03,16.04,16.02,16.04,12300.0,12.4864,12.4942,12.4786,12.4942,12300.0
2006-05-30 11:35:00,16.04,16.07,16.03,16.04,56400.0,12.4942,12.5175,12.4864,12.4942,56400.0
2006-05-30 11:40:00,16.06,16.06,16.04,16.04,11400.0,12.5098,12.5098,12.4942,12.4942,11400.0
2006-05-30 11:45:00,16.04,16.06,16.04,16.04,14100.0,12.4942,12.5098,12.4942,12.4942,14100.0
2006-05-30 11:50:00,16.04,16.04,16.0,16.0,6000.0,12.4942,12.4942,12.463,12.463,6000.0
2006-05-30 11:55:00,16.0,16.06,15.99,16.05,24900.0,12.463,12.5098,12.4552,12.502,24900.0
2006-05-30 12:00:00,16.05,16.05,16.04,16.05,9900.0,12.502,12.502,12.4942,12.502,9900.0
2006-05-30 12:05:00,16.06,16.07,15.99,16.04,31800.0,12.5098,12.5175,12.4552,12.4942,31800.0
2006-05-30 12:10:00,16.03,16.04,16.02,16.02,9600.0,12.4864,12.4942,12.4786,12.4786,9600.0
2006-05-30 12:15:00,16.02,16.04,16.02,16.02,14700.0,12.4786,12.4942,12.4786,12.4786,14700.0
2006-05-30 12:20:00,16.02,16.03,16.02,16.02,18000.0,12.4786,12.4864,12.4786,12.4786,18000.0
2006-05-30 12:25:00,16.02,16.03,16.02,16.03,9600.0,12.4786,12.4864,12.4786,12.4864,9600.0
2006-05-30 12:30:00,16.03,16.03,16.0,16.0,9600.0,12.4864,12.4864,12.463,12.463,9600.0
2006-05-30 12:35:00,16.0,16.01,15.99,16.01,8100.0,12.463,12.4708,12.4552,12.4708,8100.0
2006-05-30 12:40:00,16.01,16.02,16.0,16.02,7800.0,12.4708,12.4786,12.463,12.4786,7800.0
2006-05-30 12:45:00,16.0,16.0,16.0,16.0,3600.0,12.463,12.463,12.463,12.463,3600.0
2006-05-30 12:50:00,16.0,16.0,15.97,15.97,11700.0,12.463,12.463,12.4397,12.4397,11700.0
2006-05-30 12:55:00,15.97,15.97,15.95,15.97,17400.0,12.4397,12.4397,12.4241,12.4397,17400.0
2006-05-30 13:00:00,15.97,15.97,15.95,15.96,7200.0,12.4397,12.4397,12.4241,12.4319,7200.0
2006-05-30 13:05:00,15.98,15.99,15.98,15.99,9000.0,12.4474,12.4552,12.4474,12.4552,9000.0
2006-05-30 13:10:00,15.99,16.0,15.97,15.97,19800.0,12.4552,12.463,12.4397,12.4397,19800.0
2006-05-30 13:15:00,15.96,15.97,15.93,15.94,12600.0,12.4319,12.4397,12.4085,12.4163,12600.0
2006-05-30 13:20:00,15.93,15.94,15.91,15.92,20400.0,12.4085,12.4163,12.3929,12.4007,20400.0
2006-05-30 13:25:00,15.92,15.94,15.92,15.94,10200.0,12.4007,12.4163,12.4007,12.4163,10200.0
2006-05-30 13:30:00,15.94,15.95,15.94,15.95,8100.0,12.4163,12.4241,12.4163,12.4241,8100.0
2006-05-30 13:35:00,15.96,15.96,15.93,15.93,11100.0,12.4319,12.4319,12.4085,12.4085,11100.0
2006-05-30 13:40:00,15.92,15.92,15.89,15.89,34500.0,12.4007,12.4007,12.3773,12.3773,34500.0
2006-05-30 13:45:00,15.89,15.89,15.85,15.85,23400.0,12.3773,12.3773,12.3462,12.3462,23400.0
2006-05-30 13:50:00,15.85,15.88,15.85,15.87,12000.0,12.3462,12.3695,12.3462,12.3618,12000.0
2006-05-30 13:55:00,15.88,15.89,15.87,15.89,21900.0,12.3695,12.3773,12.3618,12.3773,21900.0
2006-05-30 14:00:00,15.88,15.89,15.86,15.86,32100.0,12.3695,12.3773,12.354,12.354,32100.0
2006-05-30 14:05:00,15.87,15.88,15.86,15.88,21900.0,12.3618,12.3695,12.354,12.3695,21900.0
2006-05-30 14:10:00,15.9,15.92,15.9,15.91,18000.0,12.3851,12.4007,12.3851,12.3929,18000.0
2006-05-30 14:15:00,15.91,15.94,15.91,15.93,16800.0,12.3929,12.4163,12.3929,12.4085,16800.0
2006-05-30 14:20:00,15.93,15.94,15.89,15.89,20100.0,12.4085,12.4163,12.3773,12.3773,20100.0
2006-05-30 14:25:00,15.89,15.89,15.88,15.89,17400.0,12.3773,12.3773,12.3695,12.3773,17400.0
2006-05-30 14:30:00,15.89,15.89,15.87,15.87,31200.0,12.3773,12.3773,12.3618,12.3618,31200.0
2006-05-30 14:35:00,15.87,15.87,15.86,15.86,23100.0,12.3618,12.3618,12.354,12.354,23100.0
2006-05-30 14:40:00,15.86,15.88,15.86,15.87,25800.0,12.354,12.3695,12.354,12.3618,25800.0
2006-05-30 14:45:00,15.87,15.89,15.87,15.88,9300.0,12.3618,12.3773,12.3618,12.3695,9300.0
2006-05-30 14:50:00,15.88,15.88,15.86,15.87,19800.0,12.3695,12.3695,12.354,12.3618,19800.0
2006-05-30 14:55:00,15.87,15.89,15.87,15.89,18600.0,12.3618,12.3773,12.3618,12.3773,18600.0
2006-05-30 15:00:00,15.88,15.88,15.86,15.86,20400.0,12.3695,12.3695,12.354,12.354,20400.0
2006-05-30 15:05:00,15.87,15.88,15.86,15.87,61500.0,12.3618,12.3695,12.354,12.3618,61500.0
2006-05-30 15:10:00,15.87,15.88,15.85,15.85,27000.0,12.3618,12.3695,12.3462,12.3462,27000.0
2006-05-30 15:15:00,15.86,15.86,15.83,15.83,50100.0,12.354,12.354,12.3306,12.3306,50100.0
2006-05-30 15:20:00,15.83,15.88,15.82,15.88,46800.0,12.3306,12.3695,12.3228,12.3695,46800.0
2006-05-30 15:25:00,15.86,15.87,15.83,15.86,16500.0,12.354,12.3618,12.3306,12.354,16500.0
2006-05-30 15:30:00,15.86,15.86,15.84,15.84,16200.0,12.354,12.354,12.3384,12.3384,16200.0
2006-05-30 15:35:00,15.84,15.87,15.83,15.84,66900.0,12.3384,12.3618,12.3306,12.3384,66900.0
2006-05-30 15:40:00,15.85,15.85,15.82,15.83,24300.0,12.3462,12.3462,12.3228,12.3306,24300.0
2006-05-30 15:45:00,15.83,15.85,15.82,15.82,87300.0,12.3306,12.3462,12.3228,12.3228,87300.0
2006-05-30 15:50:00,15.81,15.85,15.81,15.84,49800.0,12.315,12.3462,12.315,12.3384,49800.0
2006-05-30 15:55:00,15.83,15.84,15.81,15.81,37800.0,12.3306,12.3384,12.315,12.315,37800.0
2006-05-31 09:30:00,15.87,15.99,15.87,15.97,35400.0,12.3618,12.4552,12.3618,12.4397,35400.0
2006-05-31 09:35:00,15.96,15.97,15.94,15.94,4500.0,12.4319,12.4397,12.4163,12.4163,4500.0
2006-05-31 09:40:00,15.96,15.96,15.89,15.89,17400.0,12.4319,12.4319,12.3773,12.3773,17400.0
2006-05-31 09:45:00,15.89,15.94,15.89,15.91,12900.0,12.3773,12.4163,12.3773,12.3929,12900.0
2006-05-31 09:50:00,15.91,16.02,15.91,15.99,13200.0,12.3929,12.4786,12.3929,12.4552,13200.0
2006-05-31 09:55:00,16.0,16.03,15.98,16.02,10800.0,12.463,12.4864,12.4474,12.4786,10800.0
2006-05-31 10:00:00,16.03,16.05,16.02,16.03,17700.0,12.4864,12.502,12.4786,12.4864,17700.0
2006-05-31 10:05:00,16.02,16.03,16.01,16.02,12900.0,12.4786,12.4864,12.4708,12.4786,12900.0
2006-05-31 10:10:00,16.03,16.05,16.02,16.04,15900.0,12.4864,12.502,12.4786,12.4942,15900.0
2006-05-31 10:15:00,16.05,16.06,16.04,16.05,12000.0,12.502,12.5098,12.4942,12.502,12000.0
2006-05-31 10:20:00,16.05,16.05,16.04,16.05,8100.0,12.502,12.502,12.4942,12.502,8100.0
2006-05-31 10:25:00,16.05,16.08,16.03,16.07,18900.0,12.502,12.5253,12.4864,12.5175,18900.0
2006-05-31 10:30:00,16.06,16.12,16.05,16.11,33000.0,12.5098,12.5565,12.502,12.5487,33000.0
2006-05-31 10:35:00,16.12,16.17,16.12,16.17,48600.0,12.5565,12.5954,12.5565,12.5954,48600.0
2006-05-31 10:40:00,16.16,16.16,16.1,16.1,24600.0,12.5877,12.5877,12.5409,12.5409,24600.0
2006-05-31 10:45:00,16.1,16.15,16.1,16.12,13800.0,12.5409,12.5799,12.5409,12.5565,13800.0
2006-05-31 10:50:00,16.13,16.13,16.12,16.12,6300.0,12.5643,12.5643,12.5565,12.5565,6300.0
2006-05-31 10:55:00,16.13,16.16,16.13,16.15,17400.0,12.5643,12.5877,12.5643,12.5799,17400.0
2006-05-31 11:00:00,16.16,16.19,16.15,16.18,18300.0,12.5877,12.611,12.5799,12.6032,18300.0
2006-05-31 11:05:00,16.19,16.19,16.15,16.15,16800.0,12.611,12.611,12.5799,12.5799,16800.0
2006-05-31 11:10:00,16.15,16.15,16.12,16.13,20100.0,12.5799,12.5799,12.5565,12.5643,20100.0
2006-05-31 11:15:00,16.13,16.13,16.12,16.12,10200.0,12.5643,12.5643,12.5565,12.5565,10200.0
2006-05-31 11:20:00,16.11,16.14,16.11,16.14,14100.0,12.5487,12.5721,12.5487,12.5721,14100.0
2006-05-31 11:25:00,16.13,16.15,16.13,16.14,6300.0,12.5643,12.5799,12.5643,12.5721,6300.0
2006-05-31 11:30:00,16.14,16.14,16.1,16.1,23700.0,12.5721,12.5721,12.5409,12.5409,23700.0
2006-05-31 11:35:00,16.11,16.14,16.11,16.13,16500.0,12.5487,12.5721,12.5487,12.5643,16500.0
2006-05-31 11:40:00,16.12,16.12,16.09,16.11,6300.0,12.5565,12.5565,12.5331,12.5487,6300.0
2006-05-31 11:45:00,16.11,16.11,16.07,16.07,6300.0,12.5487,12.5487,12.5175,12.5175,6300.0
2006-05-31 11:50:00,16.06,16.09,16.06,16.09,6900.0,12.5098,12.5331,12.5098,12.5331,6900.0
2006-05-31 11:55:00,16.09,16.1,16.08,16.09,6300.0,12.5331,12.5409,12.5253,12.5331,6300.0
2006-05-31 12:00:00,16.09,16.1,16.08,16.08,61500.0,12.5331,12.5409,12.5253,12.5253,61500.0
2006-05-31 12:05:00,16.1,16.12,16.1,16.12,16500.0,12.5409,12.5565,12.5409,12.5565,16500.0
2006-05-31 12:10:00,16.11,16.13,16.11,16.12,6300.0,12.5487,12.5643,12.5487,12.5565,6300.0
2006-05-31 12:15:00,16.12,16.13,16.12,16.13,4800.0,12.5565,12.5643,12.5565,12.5643,4800.0
2006-05-31 12:20:00,16.13,16.13,16.13,16.13,7500.0,12.5643,12.5643,12.5643,12.5643,7500.0
2006-05-31 12:25:00,16.13,16.13,16.12,16.12,6000.0,12.5643,12.5643,12.5565,12.5565,6000.0
2006-05-31 12:30:00,16.12,16.13,16.12,16.12,6000.0,12.5565,12.5643,12.5565,12.5565,6000.0
2006-05-31 12:35:00,16.13,16.16,16.13,16.14,32700.0,12.5643,12.5877,12.5643,12.5721,32700.0
2006-05-31 12:40:00,16.14,16.15,16.14,16.15,8400.0,12.5721,12.5799,12.5721,12.5799,8400.0
2006-05-31 12:45:00,16.14,16.16,16.14,16.16,7200.0,12.5721,12.5877,12.5721,12.5877,7200.0
2006-05-31 12:50:00,16.16,16.16,16.14,16.14,10200.0,12.5877,12.5877,12.5721,12.5721,10200.0
2006-05-31 12:55:00,16.14,16.14,16.12,16.13,10500.0,12.5721,12.5721,12.5565,12.5643,10500.0
2006-05-31 13:00:00,16.13,16.13,16.1,16.1,12000.0,12.5643,12.5643,12.5409,12.5409,12000.0
2006-05-31 13:05:00,16.1,16.11,16.09,16.1,8700.0,12.5409,12.5487,12.5331,12.5409,8700.0
2006-05-31 13:10:00,16.1,16.1,16.08,16.08,15000.0,12.5409,12.5409,12.5253,12.5253,15000.0
2006-05-31 13:15:00,16.09,16.1,16.09,16.1,10500.0,12.5331,12.5409,12.5331,12.5409,10500.0
2006-05-31 13:20:00,16.09,16.11,16.09,16.11,3300.0,12.5331,12.5487,12.5331,12.5487,3300.0
2006-05-31 13:25:00,16.12,16.13,16.12,16.12,5700.0,12.5565,12.5643,12.5565,12.5565,5700.0
2006-05-31 13:30:00,16.12,16.13,16.1,16.11,12000.0,12.5565,12.5643,12.5409,12.5487,12000.0
2006-05-31 13:35:00,16.11,16.13,16.11,16.11,6000.0,12.5487,12.5643,12.5487,12.5487,6000.0
2006-05-31 13:40:00,16.12,16.12,16.11,16.12,8700.0,12.5565,12.5565,12.5487,12.5565,8700.0
2006-05-31 13:45:00,16.11,16.11,16.1,16.1,4800.0,12.5487,12.5487,12.5409,12.5409,4800.0
2006-05-31 13:50:00,16.11,16.11,16.1,16.11,4500.0,12.5487,12.5487,12.5409,12.5487,4500.0
2006-05-31 13:55:00,16.1,16.1,16.06,16.09,13500.0,12.5409,12.5409,12.5098,12.5331,13500.0
2006-05-31 14:00:00,16.09,16.1,16.0,16.05,34200.0,12.5331,12.5409,12.463,12.502,34200.0
2006-05-31 14:05:00,16.04,16.07,16.02,16.02,23700.0,12.4942,12.5175,12.4786,12.4786,23700.0
2006-05-31 14:10:00,16.03,16.05,16.0,16.0,27300.0,12.4864,12.502,12.463,12.463,27300.0
2006-05-31 14:15:00,16.0,16.01,15.97,16.0,74700.0,12.463,12.4708,12.4397,12.463,74700.0
2006-05-31 14:20:00,15.99,16.05,15.98,15.98,62400.0,12.4552,12.502,12.4474,12.4474,62400.0
2006-05-31 14:25:00,16.0,16.03,15.98,16.01,40800.0,12.463,12.4864,12.4474,12.4708,40800.0
2006-05-31 14:30:00,16.0,16.03,15.98,16.0,54000.0,12.463,12.4864,12.4474,12.463,54000.0
2006-05-31 14:35:00,16.0,16.02,15.99,16.01,26100.0,12.463,12.4786,12.4552,12.4708,26100.0
2006-05-31 14:40:00,16.0,16.0,15.97,15.99,46200.0,12.463,12.463,12.4397,12.4552,46200.0
2006-05-31 14:45:00,15.99,16.02,15.98,16.02,30000.0,12.4552,12.4786,12.4474,12.4786,30000.0
2006-05-31 14:50:00,16.01,16.02,16.0,16.01,37500.0,12.4708,12.4786,12.463,12.4708,37500.0
2006-05-31 14:55:00,15.99,16.01,15.99,15.99,9300.0,12.4552,12.4708,12.4552,12.4552,9300.0
2006-05-31 15:00:00,15.99,16.0,15.98,15.99,15000.0,12.4552,12.463,12.4474,12.4552,15000.0
2006-05-31 15:05:00,15.99,16.0,15.93,15.95,108600.0,12.4552,12.463,12.4085,12.4241,108600.0
2006-05-31 15:10:00,15.94,15.98,15.94,15.96,17400.0,12.4163,12.4474,12.4163,12.4319,17400.0
2006-05-31 15:15:00,15.96,15.97,15.94,15.97,24900.0,12.4319,12.4397,12.4163,12.4397,24900.0
2006-05-31 15:20:00,15.96,16.02,15.96,15.98,41100.0,12.4319,12.4786,12.4319,12.4474,41100.0
2006-05-31 15:25:00,15.99,16.0,15.97,16.0,38400.0,12.4552,12.463,12.4397,12.463,38400.0
2006-05-31 15:30:00,15.99,16.0,15.97,15.99,52200.0,12.4552,12.463,12.4397,12.4552,52200.0
2006-05-31 15:35:00,16.0,16.01,15.99,16.01,14700.0,12.463,12.4708,12.4552,12.4708,14700.0
2006-05-31 15:40:00,16.01,16.08,16.01,16.08,51900.0,12.4708,12.5253,12.4708,12.5253,51900.0
2006-05-31 15:45:00,16.08,16.09,16.03,16.07,33000.0,12.5253,12.5331,12.4864,12.5175,33000.0
2006-05-31 15:50:00,16.07,16.11,16.06,16.11,41100.0,12.5175,12.5487,12.5098,12.5487,41100.0
2006-05-31 15:55:00,16.11,16.13,16.1,16.11,72900.0,12.5487,12.5643,12.5409,12.5487,72900.0
2006-06-01 09:30:00,16.12,16.13,16.07,16.11,20100.0,12.5565,12.5643,12.5175,12.5487,20100.0
2006-06-01 09:35:00,16.1,16.12,16.09,16.1,8100.0,12.5409,12.5565,12.5331,12.5409,8100.0
2006-06-01 09:40:00,16.09,16.12,16.05,16.11,10800.0,12.5331,12.5565,12.502,12.5487,10800.0
2006-06-01 09:45:00,16.11,16.21,16.11,16.16,18000.0,12.5487,12.6266,12.5487,12.5877,18000.0
2006-06-01 09:50:00,16.16,16.16,16.09,16.13,19200.0,12.5877,12.5877,12.5331,12.5643,19200.0
2006-06-01 09:55:00,16.14,16.14,16.05,16.1,15300.0,12.5721,12.5721,12.502,12.5409,15300.0
2006-06-01 10:00:00,16.11,16.12,16.03,16.09,19800.0,12.5487,12.5565,12.4864,12.5331,19800.0
2006-06-01 10:05:00,16.11,16.11,16.03,16.04,19500.0,12.5487,12.5487,12.4864,12.4942,19500.0
2006-06-01 10:10:00,16.04,16.11,16.02,16.09,10800.0,12.4942,12.5487,12.4786,12.5331,10800.0
2006-06-01 10:15:00,16.09,16.09,16.05,16.06,21900.0,12.5331,12.5331,12.502,12.5098,21900.0
2006-06-01 10:20:00,16.06,16.09,16.06,16.09,6900.0,12.5098,12.5331,12.5098,12.5331,6900.0
2006-06-01 10:25:00,16.07,16.07,16.04,16.04,12000.0,12.5175,12.5175,12.4942,12.4942,12000.0
2006-06-01 10:30:00,16.04,16.12,16.04,16.1,15600.0,12.4942,12.5565,12.4942,12.5409,15600.0
2006-06-01 10:35:00,16.1,16.16,16.1,16.14,14100.0,12.5409,12.5877,12.5409,12.5721,14100.0
2006-06-01 10:40:00,16.15,16.15,16.11,16.14,15900.0,12.5799,12.5799,12.5487,12.5721,15900.0
2006-06-01 10:45:00,16.15,16.15,16.13,16.14,12900.0,12.5799,12.5799,12.5643,12.5721,12900.0
2006-06-01 10:50:00,16.14,16.14,16.11,16.12,15000.0,12.5721,12.5721,12.5487,12.5565,15000.0
2006-06-01 10:55:00,16.12,16.12,16.08,16.09,7500.0,12.5565,12.5565,12.5253,12.5331,7500.0
2006-06-01 11:00:00,16.1,16.11,16.09,16.1,11100.0,12.5409,12.5487,12.5331,12.5409,11100.0
2006-06-01 11:05:00,16.11,16.13,16.11,16.13,18000.0,12.5487,12.5643,12.5487,12.5643,18000.0
2006-06-01 11:10:00,16.14,16.16,16.13,16.16,11700.0,12.5721,12.5877,12.5643,12.5877,11700.0
2006-06-01 11:15:00,16.15,16.19,16.15,16.17,12000.0,12.5799,12.611,12.5799,12.5954,12000.0
2006-06-01 11:20:00,16.18,16.18,16.13,16.15,11400.0,12.6032,12.6032,12.5643,12.5799,11400.0
2006-06-01 11:25:00,16.14,16.15,16.12,16.12,7200.0,12.5721,12.5799,12.5565,12.5565,7200.0
2006-06-01 11:30:00,16.13,16.19,16.13,16.19,19500.0,12.5643,12.611,12.5643,12.611,19500.0
2006-06-01 11:35:00,16.18,16.19,16.11,16.11,21900.0,12.6032,12.611,12.5487,12.5487,21900.0
2006-06-01 11:40:00,16.12,16.15,16.11,16.15,17400.0,12.5565,12.5799,12.5487,12.5799,17400.0
2006-06-01 11:45:00,16.15,16.15,16.13,16.13,4500.0,12.5799,12.5799,12.5643,12.5643,4500.0
2006-06-01 11:50:00,16.13,16.13,16.08,16.08,15300.0,12.5643,12.5643,12.5253,12.5253,15300.0
2006-06-01 11:55:00,16.08,16.08,16.05,16.05,17700.0,12.5253,12.5253,12.502,12.502,17700.0
2006-06-01 12:00:00,16.06,16.06,16.04,16.04,9000.0,12.5098,12.5098,12.4942,12.4942,9000.0
2006-06-01 12:05:00,16.04,16.05,16.03,16.04,13500.0,12.4942,12.502,12.4864,12.4942,13500.0
2006-06-01 12:10:00,16.05,16.06,16.02,16.04,14400.0,12.502,12.5098,12.4786,12.4942,14400.0
2006-06-01 12:15:00,16.04,16.08,16.03,16.08,10500.0,12.4942,12.5253,12.4864,12.5253,10500.0
2006-06-01 12:20:00,16.09,16.14,16.09,16.14,12000.0,12.5331,12.5721,12.5331,12.5721,12000.0
2006-06-01 12:25:00,16.14,16.14,16.12,16.12,7500.0,12.5721,12.5721,12.5565,12.5565,7500.0
2006-06-01 12:30:00,16.12,16.14,16.1,16.14,13200.0,12.5565,12.5721,12.5409,12.5721,13200.0
2006-06-01 12:35:00,16.14,16.17,16.14,16.15,7200.0,12.5721,12.5954,12.5721,12.5799,7200.0
2006-06-01 12:40:00,16.15,16.15,16.1,16.1,15900.0,12.5799,12.5799,12.5409,12.5409,15900.0
2006-06-01 12:45:00,16.1,16.12,16.1,16.12,12000.0,12.5409,12.5565,12.5409,12.5565,12000.0
2006-06-01 12:50:00,16.12,16.13,16.11,16.11,4800.0,12.5565,12.5643,12.5487,12.5487,4800.0
2006-06-01 12:55:00,16.11,16.11,16.09,16.09,13200.0,12.5487,12.5487,12.5331,12.5331,13200.0
2006-06-01 13:00:00,16.1,16.13,16.1,16.13,8400.0,12.5409,12.5643,12.5409,12.5643,8400.0
2006-06-01 13:05:00,16.14,16.14,16.12,16.12,7500.0,12.5721,12.5721,12.5565,12.5565,7500.0
2006-06-01 13:10:00,16.12,16.13,16.12,16.12,4500.0,12.5565,12.5643,12.5565,12.5565,4500.0
2006-06-01 13:15:00,16.11,16.15,16.11,16.14,14700.0,12.5487,12.5799,12.5487,12.5721,14700.0
2006-06-01 13:20:00,16.14,16.15,16.14,16.15,12600.0,12.5721,12.5799,12.5721,12.5799,12600.0
2006-06-01 13:25:00,16.14,16.18,16.14,16.17,24000.0,12.5721,12.6032,12.5721,12.5954,24000.0
2006-06-01 13:30:00,16.18,16.18,16.16,16.17,18600.0,12.6032,12.6032,12.5877,12.5954,18600.0
2006-06-01 13:35:00,16.17,16.17,16.15,16.17,26700.0,12.5954,12.5954,12.5799,12.5954,26700.0
2006-06-01 13:40:00,16.17,16.17,16.15,16.16,22500.0,12.5954,12.5954,12.5799,12.5877,22500.0
2006-06-01 13:45:00,16.16,16.17,16.14,16.17,8100.0,12.5877,12.5954,12.5721,12.5954,8100.0
2006-06-01 13:50:00,16.15,16.16,16.15,16.16,6600.0,12.5799,12.5877,12.5799,12.5877,6600.0
2006-06-01 13:55:00,16.15,16.17,16.15,16.15,6300.0,12.5799,12.5954,12.5799,12.5799,6300.0
2006-06-01 14:00:00,16.15,16.17,16.13,16.15,28800.0,12.5799,12.5954,12.5643,12.5799,28800.0
2006-06-01 14:05:00,16.15,16.15,16.12,16.12,6300.0,12.5799,12.5799,12.5565,12.5565,6300.0
2006-06-01 14:10:00,16.12,16.12,16.08,16.09,10200.0,12.5565,12.5565,12.5253,12.5331,10200.0
2006-06-01 14:15:00,16.09,16.14,16.09,16.12,18000.0,12.5331,12.5721,12.5331,12.5565,18000.0
2006-06-01 14:20:00,16.13,16.14,16.12,16.13,9300.0,12.5643,12.5721,12.5565,12.5643,9300.0
2006-06-01 14:25:00,16.13,16.14,16.12,16.14,6000.0,12.5643,12.5721,12.5565,12.5721,6000.0
2006-06-01 14:30:00,16.13,16.14,16.12,16.12,20100.0,12.5643,12.5721,12.5565,12.5565,20100.0
2006-06-01 14:35:00,16.12,16.14,16.12,16.13,12300.0,12.5565,12.5721,12.5565,12.5643,12300.0
2006-06-01 14:40:00,16.12,16.14,16.12,16.13,5100.0,12.5565,12.5721,12.5565,12.5643,5100.0
2006-06-01 14:45:00,16.13,16.16,16.13,16.16,10200.0,12.5643,12.5877,12.5643,12.5877,10200.0
2006-06-01 14:50:00,16.15,16.16,16.15,16.15,13200.0,12.5799,12.5877,12.5799,12.5799,13200.0
2006-06-01 14:55:00,16.15,16.17,16.15,16.16,12900.0,12.5799,12.5954,12.5799,12.5877,12900.0
2006-06-01 15:00:00,16.16,16.16,16.13,16.13,22800.0,12.5877,12.5877,12.5643,12.5643,22800.0
2006-06-01 15:05:00,16.13,16.15,16.12,16.15,23400.0,12.5643,12.5799,12.5565,12.5799,23400.0
2006-06-01 15:10:00,16.14,16.15,16.14,16.15,15300.0,12.5721,12.5799,12.5721,12.5799,15300.0
2006-06-01 15:15:00,16.14,16.16,16.14,16.15,20700.0,12.5721,12.5877,12.5721,12.5799,20700.0
2006-06-01 15:20:00,16.15,16.17,16.14,16.16,44700.0,12.5799,12.5954,12.5721,12.5877,44700.0
2006-06-01 15:25:00,16.16,16.16,16.14,16.15,48000.0,12.5877,12.5877,12.5721,12.5799,48000.0
2006-06-01 15:30:00,16.15,16.16,16.14,16.16,66000.0,12.5799,12.5877,12.5721,12.5877,66000.0
2006-06-01 15:35:00,16.16,16.16,16.14,16.15,27600.0,12.5877,12.5877,12.5721,12.5799,27600.0
2006-06-01 15:40:00,16.15,16.21,16.15,16.17,35700.0,12.5799,12.6266,12.5799,12.5954,35700.0
2006-06-01 15:45:00,16.17,16.2,16.17,16.2,20400.0,12.5954,12.6188,12.5954,12.6188,20400.0
2006-06-01 15:50:00,16.19,16.21,16.19,16.21,33300.0,12.611,12.6266,12.611,12.6266,33300.0
2006-06-01 15:55:00,16.22,16.22,16.2,16.22,47700.0,12.6344,12.6344,12.6188,12.6344,47700.0
2006-06-02 09:30:00,16.27,16.33,16.27,16.33,47700.0,12.6733,12.7201,12.6733,12.7201,47700.0
2006-06-02 09:35:00,16.33,16.43,16.33,16.34,67500.0,12.7201,12.798,12.7201,12.7279,67500.0
2006-06-02 09:40:00,16.37,16.37,16.29,16.3,18900.0,12.7512,12.7512,12.6889,12.6967,18900.0
2006-06-02 09:45:00,16.31,16.38,16.27,16.37,21600.0,12.7045,12.759,12.6733,12.7512,21600.0
2006-06-02 09:50:00,16.37,16.39,16.31,16.31,23100.0,12.7512,12.7668,12.7045,12.7045,23100.0
2006-06-02 09:55:00,16.28,16.33,16.21,16.32,53400.0,12.6811,12.7201,12.6266,12.7123,53400.0
2006-06-02 10:00:00,16.3,16.34,16.26,16.34,69300.0,12.6967,12.7279,12.6655,12.7279,69300.0
2006-06-02 10:05:00,16.36,16.36,16.3,16.3,43500.0,12.7434,12.7434,12.6967,12.6967,43500.0
2006-06-02 10:10:00,16.3,16.32,16.28,16.28,26100.0,12.6967,12.7123,12.6811,12.6811,26100.0
2006-06-02 10:15:00,16.28,16.3,16.25,16.29,15600.0,12.6811,12.6967,12.6578,12.6889,15600.0
2006-06-02 10:20:00,16.29,16.33,16.29,16.29,31200.0,12.6889,12.7201,12.6889,12.6889,31200.0
2006-06-02 10:25:00,16.29,16.32,16.27,16.28,57000.0,12.6889,12.7123,12.6733,12.6811,57000.0
2006-06-02 10:30:00,16.28,16.28,16.25,16.27,26700.0,12.6811,12.6811,12.6578,12.6733,26700.0
2006-06-02 10:35:00,16.27,16.28,16.26,16.28,18000.0,12.6733,12.6811,12.6655,12.6811,18000.0
2006-06-02 10:40:00,16.27,16.28,16.26,16.27,60900.0,12.6733,12.6811,12.6655,12.6733,60900.0
2006-06-02 10:45:00,16.27,16.29,16.25,16.25,39300.0,12.6733,12.6889,12.6578,12.6578,39300.0
2006-06-02 10:50:00,16.24,16.28,16.23,16.27,63300.0,12.65,12.6811,12.6422,12.6733,63300.0
2006-06-02 10:55:00,16.28,16.28,16.23,16.24,29700.0,12.6811,12.6811,12.6422,12.65,29700.0
2006-06-02 11:00:00,16.25,16.28,16.24,16.26,113100.0,12.6578,12.6811,12.65,12.6655,113100.0
2006-06-02 11:05:00,16.26,16.27,16.22,16.27,25500.0,12.6655,12.6733,12.6344,12.6733,25500.0
2006-06-02 11:10:00,16.28,16.29,16.25,16.26,14400.0,12.6811,12.6889,12.6578,12.6655,14400.0
2006-06-02 11:15:00,16.28,16.28,16.25,16.25,4800.0,12.6811,12.6811,12.6578,12.6578,4800.0
2006-06-02 11:20:00,16.25,16.28,16.25,16.28,13800.0,12.6578,12.6811,12.6578,12.6811,13800.0
2006-06-02 11:25:00,16.28,16.3,16.27,16.28,28200.0,12.6811,12.6967,12.6733,12.6811,28200.0
2006-06-02 11:30:00,16.28,16.33,16.28,16.31,27000.0,12.6811,12.7201,12.6811,12.7045,27000.0
2006-06-02 11:35:00,16.3,16.31,16.28,16.3,16800.0,12.6967,12.7045,12.6811,12.6967,16800.0
2006-06-02 11:40:00,16.31,16.31,16.28,16.28,18000.0,12.7045,12.7045,12.6811,12.6811,18000.0
2006-06-02 11:45:00,16.28,16.28,16.23,16.25,31500.0,12.6811,12.6811,12.6422,12.6578,31500.0
2006-06-02 11:50:00,16.24,16.29,16.24,16.26,23400.0,12.65,12.6889,12.65,12.6655,23400.0
2006-06-02 11:55:00,16.26,16.28,16.24,16.24,7200.0,12.6655,12.6811,12.65,12.65,7200.0
2006-06-02 12:00:00,16.24,16.28,16.22,16.25,30600.0,12.65,12.6811,12.6344,12.6578,30600.0
2006-06-02 12:05:00,16.26,16.27,16.24,16.27,18600.0,12.6655,12.6733,12.65,12.6733,18600.0
2006-06-02 12:10:00,16.27,16.27,16.26,16.26,5400.0,12.6733,12.6733,12.6655,12.6655,5400.0
2006-06-02 12:15:00,16.26,16.27,16.24,16.25,16800.0,12.6655,12.6733,12.65,12.6578,16800.0
2006-06-02 12:20:00,16.25,16.28,16.25,16.26,73500.0,12.6578,12.6811,12.6578,12.6655,73500.0
2006-06-02 12:25:00,16.27,16.28,16.26,16.28,14700.0,12.6733,12.6811,12.6655,12.6811,14700.0
2006-06-02 12:30:00,16.28,16.31,16.27,16.31,11100.0,12.6811,12.7045,12.6733,12.7045,11100.0
2006-06-02 12:35:00,16.3,16.3,16.29,16.3,12600.0,12.6967,12.6967,12.6889,12.6967,12600.0
2006-06-02 12:40:00,16.3,16.33,16.3,16.32,32100.0,12.6967,12.7201,12.6967,12.7123,32100.0
2006-06-02 12:45:00,16.33,16.33,16.31,16.33,3900.0,12.7201,12.7201,12.7045,12.7201,3900.0
2006-06-02 12:50:00,16.33,16.35,16.33,16.34,8700.0,12.7201,12.7356,12.7201,12.7279,8700.0
2006-06-02 12:55:00,16.35,16.35,16.34,16.35,4200.0,12.7356,12.7356,12.7279,12.7356,4200.0
2006-06-02 13:00:00,16.35,16.35,16.33,16.33,5400.0,12.7356,12.7356,12.7201,12.7201,5400.0
2006-06-02 13:05:00,16.33,16.35,16.33,16.35,9600.0,12.7201,12.7356,12.7201,12.7356,9600.0
2006-06-02 13:10:00,16.35,16.35,16.34,16.34,9600.0,12.7356,12.7356,12.7279,12.7279,9600.0
2006-06-02 13:15:00,16.34,16.35,16.34,16.34,9600.0,12.7279,12.7356,12.7279,12.7279,9600.0
2006-06-02 13:20:00,16.33,16.35,16.33,16.34,8700.0,12.7201,12.7356,12.7201,12.7279,8700.0
2006-06-02 13:25:00,16.35,16.38,16.35,16.38,16500.0,12.7356,12.759,12.7356,12.759,16500.0
2006-06-02 13:30:00,16.37,16.37,16.23,16.31,169800.0,12.7512,12.7512,12.6422,12.7045,169800.0
2006-06-02 13:35:00,16.31,16.33,16.3,16.31,18000.0,12.7045,12.7201,12.6967,12.7045,18000.0
2006-06-02 13:40:00,16.31,16.31,16.29,16.31,9900.0,12.7045,12.7045,12.6889,12.7045,9900.0
2006-06-02 13:45:00,16.31,16.31,16.29,16.3,5700.0,12.7045,12.7045,12.6889,12.6967,5700.0
2006-06-02 13:50:00,16.31,16.32,16.29,16.3,8400.0,12.7045,12.7123,12.6889,12.6967,8400.0
2006-06-02 13:55:00,16.29,16.3,16.28,16.3,5400.0,12.6889,12.6967,12.6811,12.6967,5400.0
2006-06-02 14:00:00,16.31,16.32,16.3,16.31,87900.0,12.7045,12.7123,12.6967,12.7045,87900.0
2006-06-02 14:05:00,16.31,16.33,16.31,16.32,7500.0,12.7045,12.7201,12.7045,12.7123,7500.0
2006-06-02 14:10:00,16.33,16.35,16.33,16.35,5400.0,12.7201,12.7356,12.7201,12.7356,5400.0
2006-06-02 14:15:00,16.34,16.34,16.31,16.31,10200.0,12.7279,12.7279,12.7045,12.7045,10200.0
2006-06-02 14:20:00,16.32,16.32,16.31,16.31,2400.0,12.7123,12.7123,12.7045,12.7045,2400.0
2006-06-02 14:25:00,16.31,16.32,16.3,16.32,13200.0,12.7045,12.7123,12.6967,12.7123,13200.0
2006-06-02 14:30:00,16.32,16.35,16.32,16.34,18000.0,12.7123,12.7356,12.7123,12.7279,18000.0
2006-06-02 14:35:00,16.35,16.37,16.34,16.37,16800.0,12.7356,12.7512,12.7279,12.7512,16800.0
2006-06-02 14:40:00,16.35,16.36,16.34,16.35,6300.0,12.7356,12.7434,12.7279,12.7356,6300.0
2006-06-02 14:45:00,16.35,16.37,16.35,16.37,6000.0,12.7356,12.7512,12.7356,12.7512,6000.0
2006-06-02 14:50:00,16.38,16.39,16.36,16.37,18900.0,12.759,12.7668,12.7434,12.7512,18900.0
2006-06-02 14:55:00,16.37,16.38,16.36,16.37,18300.0,12.7512,12.759,12.7434,12.7512,18300.0
2006-06-02 15:00:00,16.37,16.38,16.31,16.31,16500.0,12.7512,12.759,12.7045,12.7045,16500.0
2006-06-02 15:05:00,16.32,16.33,16.28,16.33,32700.0,12.7123,12.7201,12.6811,12.7201,32700.0
2006-06-02 15:10:00,16.33,16.34,16.33,16.34,6300.0,12.7201,12.7279,12.7201,12.7279,6300.0
2006-06-02 15:15:00,16.35,16.37,16.35,16.37,6900.0,12.7356,12.7512,12.7356,12.7512,6900.0
2006-06-02 15:20:00,16.37,16.37,16.35,16.36,12900.0,12.7512,12.7512,12.7356,12.7434,12900.0
2006-06-02 15:25:00,16.36,16.39,16.35,16.39,13800.0,12.7434,12.7668,12.7356,12.7668,13800.0
2006-06-02 15:30:00,16.39,16.41,16.37,16.41,15600.0,12.7668,12.7824,12.7512,12.7824,15600.0
2006-06-02 15:35:00,16.41,16.43,16.4,16.41,15900.0,12.7824,12.798,12.7746,12.7824,15900.0
2006-06-02 15:40:00,16.4,16.41,16.36,16.37,19500.0,12.7746,12.7824,12.7434,12.7512,19500.0
2006-06-02 15:45:00,16.37,16.37,16.34,16.36,31800.0,12.7512,12.7512,12.7279,12.7434,31800.0
2006-06-02 15:50:00,16.35,16.38,16.35,16.37,19500.0,12.7356,12.759,12.7356,12.7512,19500.0
2006-06-02 15:55:00,16.38,16.4,16.37,16.4,38700.0,12.759,12.7746,12.7512,12.7746,38700.0
2006-06-05 09:30:00,16.37,16.37,16.27,16.27,18000.0,12.7512,12.7512,12.6733,12.6733,18000.0
2006-06-05 09:35:00,16.32,16.36,16.26,16.3,15900.0,12.7123,12.7434,12.6655,12.6967,15900.0
2006-06-05 09:40:00,16.24,16.31,16.23,16.31,16500.0,12.65,12.7045,12.6422,12.7045,16500.0
2006-06-05 09:45:00,16.3,16.3,16.22,16.23,15300.0,12.6967,12.6967,12.6344,12.6422,15300.0
2006-06-05 09:50:00,16.23,16.38,16.23,16.36,13500.0,12.6422,12.759,12.6422,12.7434,13500.0
2006-06-05 09:55:00,16.35,16.35,16.28,16.33,14400.0,12.7356,12.7356,12.6811,12.7201,14400.0
2006-06-05 10:00:00,16.33,16.35,16.28,16.28,22200.0,12.7201,12.7356,12.6811,12.6811,22200.0
2006-06-05 10:05:00,16.3,16.34,16.3,16.32,9000.0,12.6967,12.7279,12.6967,12.7123,9000.0
2006-06-05 10:10:00,16.32,16.33,16.27,16.31,27600.0,12.7123,12.7201,12.6733,12.7045,27600.0
2006-06-05 10:15:00,16.32,16.33,16.27,16.28,12000.0,12.7123,12.7201,12.6733,12.6811,12000.0
2006-06-05 10:20:00,16.28,16.29,16.25,16.25,22200.0,12.6811,12.6889,12.6578,12.6578,22200.0
2006-06-05 10:25:00,16.25,16.29,16.23,16.29,21300.0,12.6578,12.6889,12.6422,12.6889,21300.0
2006-06-05 10:30:00,16.27,16.27,16.26,16.26,22800.0,12.6733,12.6733,12.6655,12.6655,22800.0
2006-06-05 10:35:00,16.27,16.29,16.27,16.28,16800.0,12.6733,12.6889,12.6733,12.6811,16800.0
2006-06-05 10:40:00,16.28,16.28,16.24,16.28,21900.0,12.6811,12.6811,12.65,12.6811,21900.0
2006-06-05 10:45:00,16.27,16.27,16.24,16.26,12600.0,12.6733,12.6733,12.65,12.6655,12600.0
2006-06-05 10:50:00,16.27,16.3,16.26,16.29,10800.0,12.6733,12.6967,12.6655,12.6889,10800.0
2006-06-05 10:55:00,16.3,16.3,16.26,16.26,10500.0,12.6967,12.6967,12.6655,12.6655,10500.0
2006-06-05 11:00:00,16.27,16.3,16.27,16.3,8700.0,12.6733,12.6967,12.6733,12.6967,8700.0
2006-06-05 11:05:00,16.29,16.29,16.27,16.28,10200.0,12.6889,12.6889,12.6733,12.6811,10200.0
2006-06-05 11:10:00,16.28,16.28,16.24,16.24,7200.0,12.6811,12.6811,12.65,12.65,7200.0
2006-06-05 11:15:00,16.24,16.26,16.24,16.26,15000.0,12.65,12.6655,12.65,12.6655,15000.0
2006-06-05 11:20:00,16.26,16.27,16.22,16.22,12300.0,12.6655,12.6733,12.6344,12.6344,12300.0
2006-06-05 11:25:00,16.23,16.27,16.21,16.25,50100.0,12.6422,12.6733,12.6266,12.6578,50100.0
2006-06-05 11:30:00,16.26,16.26,16.21,16.22,32100.0,12.6655,12.6655,12.6266,12.6344,32100.0
2006-06-05 11:35:00,16.21,16.21,16.15,16.15,9000.0,12.6266,12.6266,12.5799,12.5799,9000.0
2006-06-05 11:40:00,16.16,16.17,16.15,16.17,11100.0,12.5877,12.5954,12.5799,12.5954,11100.0
2006-06-05 11:45:00,16.17,16.17,16.15,16.16,7800.0,12.5954,12.5954,12.5799,12.5877,7800.0
2006-06-05 11:50:00,16.16,16.17,16.14,16.15,12900.0,12.5877,12.5954,12.5721,12.5799,12900.0
2006-06-05 11:55:00,16.13,16.13,16.11,16.13,15600.0,12.5643,12.5643,12.5487,12.5643,15600.0
2006-06-05 12:00:00,16.13,16.13,16.11,16.13,28200.0,12.5643,12.5643,12.5487,12.5643,28200.0
2006-06-05 12:05:00,16.13,16.13,16.1,16.12,10800.0,12.5643,12.5643,12.5409,12.5565,10800.0
2006-06-05 12:10:00,16.11,16.16,16.1,16.16,22800.0,12.5487,12.5877,12.5409,12.5877,22800.0
2006-06-05 12:15:00,16.15,16.15,16.12,16.13,9600.0,12.5799,12.5799,12.5565,12.5643,9600.0
2006-06-05 12:20:00,16.14,16.15,16.12,16.13,11400.0,12.5721,12.5799,12.5565,12.5643,11400.0
2006-06-05 12:25:00,16.12,16.14,16.12,16.12,11100.0,12.5565,12.5721,12.5565,12.5565,11100.0
2006-06-05 12:30:00,16.13,16.13,16.1,16.13,21600.0,12.5643,12.5643,12.5409,12.5643,21600.0
2006-06-05 12:35:00,16.11,16.13,16.11,16.12,10800.0,12.5487,12.5643,12.5487,12.5565,10800.0
2006-06-05 12:40:00,16.12,16.14,16.11,16.13,24000.0,12.5565,12.5721,12.5487,12.5643,24000.0
2006-06-05 12:45:00,16.14,16.16,16.13,16.15,9600.0,12.5721,12.5877,12.5643,12.5799,9600.0
2006-06-05 12:50:00,16.15,16.15,16.11,16.13,20700.0,12.5799,12.5799,12.5487,12.5643,20700.0
2006-06-05 12:55:00,16.13,16.13,16.12,16.13,3900.0,12.5643,12.5643,12.5565,12.5643,3900.0
2006-06-05 13:00:00,16.12,16.13,16.12,16.12,21000.0,12.5565,12.5643,12.5565,12.5565,21000.0
2006-06-05 13:05:00,16.12,16.14,16.12,16.12,7800.0,12.5565,12.5721,12.5565,12.5565,7800.0
2006-06-05 13:10:00,16.13,16.14,16.12,16.12,9900.0,12.5643,12.5721,12.5565,12.5565,9900.0
2006-06-05 13:15:00,16.13,16.13,16.09,16.12,12900.0,12.5643,12.5643,12.5331,12.5565,12900.0
2006-06-05 13:20:00,16.12,16.14,16.11,16.12,8700.0,12.5565,12.5721,12.5487,12.5565,8700.0
2006-06-05 13:25:00,16.12,16.14,16.11,16.14,10800.0,12.5565,12.5721,12.5487,12.5721,10800.0
2006-06-05 13:30:00,16.15,16.15,16.14,16.14,12600.0,12.5799,12.5799,12.5721,12.5721,12600.0
2006-06-05 13:35:00,16.14,16.16,16.13,16.16,9900.0,12.5721,12.5877,12.5643,12.5877,9900.0
2006-06-05 13:40:00,16.16,16.16,16.13,16.14,27300.0,12.5877,12.5877,12.5643,12.5721,27300.0
2006-06-05 13:45:00,16.13,16.14,16.12,16.12,13200.0,12.5643,12.5721,12.5565,12.5565,13200.0
2006-06-05 13:50:00,16.13,16.14,16.12,16.13,21300.0,12.5643,12.5721,12.5565,12.5643,21300.0
2006-06-05 13:55:00,16.14,16.14,16.12,16.12,22500.0,12.5721,12.5721,12.5565,12.5565,22500.0
2006-06-05 14:00:00,16.13,16.14,16.11,16.12,36900.0,12.5643,12.5721,12.5487,12.5565,36900.0
2006-06-05 14:05:00,16.13,16.13,16.1,16.11,31500.0,12.5643,12.5643,12.5409,12.5487,31500.0
2006-06-05 14:10:00,16.1,16.11,16.07,16.07,101100.0,12.5409,12.5487,12.5175,12.5175,101100.0
2006-06-05 14:15:00,16.07,16.08,16.05,16.07,120900.0,12.5175,12.5253,12.502,12.5175,120900.0
2006-06-05 14:20:00,16.06,16.06,16.02,16.04,22200.0,12.5098,12.5098,12.4786,12.4942,22200.0
2006-06-05 14:25:00,16.05,16.08,16.02,16.07,17700.0,12.502,12.5253,12.4786,12.5175,17700.0
2006-06-05 14:30:00,16.06,16.06,16.0,16.0,21000.0,12.5098,12.5098,12.463,12.463,21000.0
2006-06-05 14:35:00,16.0,16.02,15.99,16.01,35100.0,12.463,12.4786,12.4552,12.4708,35100.0
2006-06-05 14:40:00,16.0,16.01,15.99,16.01,20100.0,12.463,12.4708,12.4552,12.4708,20100.0
2006-06-05 14:45:00,16.0,16.04,16.0,16.02,34800.0,12.463,12.4942,12.463,12.4786,34800.0
2006-06-05 14:50:00,16.02,16.02,16.0,16.0,24000.0,12.4786,12.4786,12.463,12.463,24000.0
2006-06-05 14:55:00,16.01,16.01,15.99,16.0,35400.0,12.4708,12.4708,12.4552,12.463,35400.0
2006-06-05 15:00:00,15.99,16.0,15.97,15.99,17100.0,12.4552,12.463,12.4397,12.4552,17100.0
2006-06-05 15:05:00,16.0,16.01,15.97,15.99,25800.0,12.463,12.4708,12.4397,12.4552,25800.0
2006-06-05 15:10:00,15.99,15.99,15.95,15.96,20400.0,12.4552,12.4552,12.4241,12.4319,20400.0
2006-06-05 15:15:00,15.97,16.01,15.97,16.01,31800.0,12.4397,12.4708,12.4397,12.4708,31800.0
2006-06-05 15:20:00,16.01,16.02,15.99,16.01,17700.0,12.4708,12.4786,12.4552,12.4708,17700.0
2006-06-05 15:25:00,16.0,16.0,15.94,15.94,24000.0,12.463,12.463,12.4163,12.4163,24000.0
2006-06-05 15:30:00,15.95,15.99,15.95,15.97,29100.0,12.4241,12.4552,12.4241,12.4397,29100.0
2006-06-05 15:35:00,15.97,16.0,15.96,15.99,46200.0,12.4397,12.463,12.4319,12.4552,46200.0
2006-06-05 15:40:00,15.99,15.99,15.94,15.94,33900.0,12.4552,12.4552,12.4163,12.4163,33900.0
2006-06-05 15:45:00,15.93,15.96,15.92,15.96,186600.0,12.4085,12.4319,12.4007,12.4319,186600.0
2006-06-05 15:50:00,15.95,15.96,15.94,15.95,32100.0,12.4241,12.4319,12.4163,12.4241,32100.0
2006-06-05 15:55:00,15.95,15.96,15.94,15.96,38400.0,12.4241,12.4319,12.4163,12.4319,38400.0
2006-06-06 09:35:00,15.88,15.93,15.87,15.89,64800.0,12.3695,12.4085,12.3618,12.3773,64800.0
2006-06-06 09:40:00,15.85,15.91,15.83,15.91,31800.0,12.3462,12.3929,12.3306,12.3929,31800.0
2006-06-06 09:45:00,15.91,15.92,15.78,15.82,57900.0,12.3929,12.4007,12.2917,12.3228,57900.0
2006-06-06 09:50:00,15.82,15.86,15.78,15.78,44700.0,12.3228,12.354,12.2917,12.2917,44700.0
2006-06-06 09:55:00,15.78,15.83,15.75,15.75,53400.0,12.2917,12.3306,12.2683,12.2683,53400.0
2006-06-06 10:00:00,15.74,15.83,15.68,15.79,56400.0,12.2605,12.3306,12.2138,12.2994,56400.0
2006-06-06 10:05:00,15.78,15.8,15.75,15.75,36300.0,12.2917,12.3072,12.2683,12.2683,36300.0
2006-06-06 10:10:00,15.76,15.77,15.71,15.75,56100.0,12.2761,12.2839,12.2371,12.2683,56100.0
2006-06-06 10:15:00,15.74,15.78,15.69,15.69,75000.0,12.2605,12.2917,12.2215,12.2215,75000.0
2006-06-06 10:20:00,15.7,15.79,15.7,15.77,72300.0,12.2293,12.2994,12.2293,12.2839,72300.0
2006-06-06 10:25:00,15.76,15.79,15.74,15.79,38700.0,12.2761,12.2994,12.2605,12.2994,38700.0
2006-06-06 10:30:00,15.78,15.79,15.7,15.75,95400.0,12.2917,12.2994,12.2293,12.2683,95400.0
2006-06-06 10:35:00,15.75,15.75,15.7,15.71,33600.0,12.2683,12.2683,12.2293,12.2371,33600.0
2006-06-06 10:40:00,15.71,15.76,15.71,15.73,45300.0,12.2371,12.2761,12.2371,12.2527,45300.0
2006-06-06 10:45:00,15.72,15.72,15.65,15.66,38700.0,12.2449,12.2449,12.1904,12.1982,38700.0
2006-06-06 10:50:00,15.66,15.67,15.63,15.67,55200.0,12.1982,12.206,12.1748,12.206,55200.0
2006-06-06 10:55:00,15.67,15.69,15.61,15.63,43500.0,12.206,12.2215,12.1592,12.1748,43500.0
2006-06-06 11:00:00,15.63,15.67,15.63,15.63,46500.0,12.1748,12.206,12.1748,12.1748,46500.0
2006-06-06 11:05:00,15.62,15.63,15.59,15.59,46800.0,12.167,12.1748,12.1437,12.1437,46800.0
2006-06-06 11:10:00,15.59,15.62,15.58,15.62,47100.0,12.1437,12.167,12.1359,12.167,47100.0
2006-06-06 11:15:00,15.62,15.62,15.6,15.61,45300.0,12.167,12.167,12.1514,12.1592,45300.0
2006-06-06 11:20:00,15.59,15.6,15.57,15.59,30000.0,12.1437,12.1514,12.1281,12.1437,30000.0
2006-06-06 11:25:00,15.58,15.6,15.57,15.58,40200.0,12.1359,12.1514,12.1281,12.1359,40200.0
2006-06-06 11:30:00,15.58,15.58,15.49,15.49,117000.0,12.1359,12.1359,12.0658,12.0658,117000.0
2006-06-06 11:35:00,15.5,15.5,15.44,15.45,54300.0,12.0736,12.0736,12.0268,12.0346,54300.0
2006-06-06 11:40:00,15.46,15.48,15.45,15.48,119100.0,12.0424,12.058,12.0346,12.058,119100.0
2006-06-06 11:45:00,15.47,15.49,15.44,15.44,250800.0,12.0502,12.0658,12.0268,12.0268,250800.0
2006-06-06 11:50:00,15.44,15.45,15.4,15.43,68700.0,12.0268,12.0346,11.9957,12.019,68700.0
2006-06-06 11:55:00,15.42,15.44,15.39,15.4,59700.0,12.0112,12.0268,11.9879,11.9957,59700.0
2006-06-06 12:00:00,15.4,15.43,15.39,15.41,44400.0,11.9957,12.019,11.9879,12.0034,44400.0
2006-06-06 12:05:00,15.4,15.43,15.4,15.41,28800.0,11.9957,12.019,11.9957,12.0034,28800.0
2006-06-06 12:10:00,15.41,15.47,15.41,15.47,37800.0,12.0034,12.0502,12.0034,12.0502,37800.0
2006-06-06 12:15:00,15.46,15.5,15.45,15.49,37500.0,12.0424,12.0736,12.0346,12.0658,37500.0
2006-06-06 12:20:00,15.49,15.51,15.46,15.46,22800.0,12.0658,12.0813,12.0424,12.0424,22800.0
2006-06-06 12:25:00,15.46,15.53,15.46,15.52,43500.0,12.0424,12.0969,12.0424,12.0891,43500.0
2006-06-06 12:30:00,15.52,15.58,15.52,15.57,55800.0,12.0891,12.1359,12.0891,12.1281,55800.0
2006-06-06 12:35:00,15.58,15.69,15.58,15.69,61500.0,12.1359,12.2215,12.1359,12.2215,61500.0
2006-06-06 12:40:00,15.68,15.77,15.68,15.76,61200.0,12.2138,12.2839,12.2138,12.2761,61200.0
2006-06-06 12:45:00,15.75,15.75,15.71,15.71,26700.0,12.2683,12.2683,12.2371,12.2371,26700.0
2006-06-06 12:50:00,15.71,15.78,15.71,15.78,34800.0,12.2371,12.2917,12.2371,12.2917,34800.0
2006-06-06 12:55:00,15.78,15.85,15.78,15.85,45300.0,12.2917,12.3462,12.2917,12.3462,45300.0
2006-06-06 13:00:00,15.84,15.85,15.82,15.82,17400.0,12.3384,12.3462,12.3228,12.3228,17400.0
2006-06-06 13:05:00,15.8,15.82,15.77,15.81,30900.0,12.3072,12.3228,12.2839,12.315,30900.0
2006-06-06 13:10:00,15.8,15.8,15.75,15.75,10800.0,12.3072,12.3072,12.2683,12.2683,10800.0
2006-06-06 13:15:00,15.75,15.77,15.74,15.76,29700.0,12.2683,12.2839,12.2605,12.2761,29700.0
2006-06-06 13:20:00,15.76,15.8,15.76,15.79,37200.0,12.2761,12.3072,12.2761,12.2994,37200.0
2006-06-06 13:25:00,15.79,15.8,15.75,15.75,13800.0,12.2994,12.3072,12.2683,12.2683,13800.0
2006-06-06 13:30:00,15.75,15.78,15.75,15.76,13200.0,12.2683,12.2917,12.2683,12.2761,13200.0
2006-06-06 13:35:00,15.76,15.77,15.73,15.74,23400.0,12.2761,12.2839,12.2527,12.2605,23400.0
2006-06-06 13:40:00,15.74,15.75,15.68,15.74,48000.0,12.2605,12.2683,12.2138,12.2605,48000.0
2006-06-06 13:45:00,15.74,15.75,15.66,15.7,45600.0,12.2605,12.2683,12.1982,12.2293,45600.0
2006-06-06 13:50:00,15.7,15.7,15.64,15.65,58800.0,12.2293,12.2293,12.1826,12.1904,58800.0
2006-06-06 13:55:00,15.64,15.71,15.64,15.68,26400.0,12.1826,12.2371,12.1826,12.2138,26400.0
2006-06-06 14:00:00,15.68,15.68,15.65,15.65,10800.0,12.2138,12.2138,12.1904,12.1904,10800.0
2006-06-06 14:05:00,15.65,15.72,15.65,15.69,39600.0,12.1904,12.2449,12.1904,12.2215,39600.0
2006-06-06 14:10:00,15.7,15.71,15.62,15.66,29100.0,12.2293,12.2371,12.167,12.1982,29100.0
2006-06-06 14:15:00,15.64,15.68,15.63,15.66,46200.0,12.1826,12.2138,12.1748,12.1982,46200.0
2006-06-06 14:20:00,15.66,15.67,15.61,15.62,50100.0,12.1982,12.206,12.1592,12.167,50100.0
2006-06-06 14:25:00,15.61,15.63,15.59,15.6,56700.0,12.1592,12.1748,12.1437,12.1514,56700.0
2006-06-06 14:30:00,15.6,15.65,15.59,15.6,46200.0,12.1514,12.1904,12.1437,12.1514,46200.0
2006-06-06 14:35:00,15.6,15.64,15.59,15.6,69600.0,12.1514,12.1826,12.1437,12.1514,69600.0
2006-06-06 14:40:00,15.59,15.62,15.58,15.59,12600.0,12.1437,12.167,12.1359,12.1437,12600.0
2006-06-06 14:45:00,15.58,15.59,15.54,15.58,53100.0,12.1359,12.1437,12.1047,12.1359,53100.0
2006-06-06 14:50:00,15.59,15.63,15.57,15.57,60900.0,12.1437,12.1748,12.1281,12.1281,60900.0
2006-06-06 14:55:00,15.57,15.64,15.57,15.62,48000.0,12.1281,12.1826,12.1281,12.167,48000.0
2006-06-06 15:00:00,15.62,15.66,15.61,15.66,69000.0,12.167,12.1982,12.1592,12.1982,69000.0
2006-06-06 15:05:00,15.66,15.67,15.63,15.63,65400.0,12.1982,12.206,12.1748,12.1748,65400.0
2006-06-06 15:10:00,15.63,15.73,15.63,15.71,62100.0,12.1748,12.2527,12.1748,12.2371,62100.0
2006-06-06 15:15:00,15.71,15.72,15.63,15.64,54900.0,12.2371,12.2449,12.1748,12.1826,54900.0
2006-06-06 15:20:00,15.64,15.68,15.64,15.66,57900.0,12.1826,12.2138,12.1826,12.1982,57900.0
2006-06-06 15:25:00,15.66,15.67,15.66,15.66,29700.0,12.1982,12.206,12.1982,12.1982,29700.0
2006-06-06 15:30:00,15.66,15.7,15.65,15.69,47400.0,12.1982,12.2293,12.1904,12.2215,47400.0
2006-06-06 15:35:00,15.69,15.7,15.64,15.67,84000.0,12.2215,12.2293,12.1826,12.206,84000.0
2006-06-06 15:40:00,15.67,15.7,15.66,15.67,98100.0,12.206,12.2293,12.1982,12.206,98100.0
2006-06-06 15:45:00,15.67,15.7,15.67,15.7,53100.0,12.206,12.2293,12.206,12.2293,53100.0
2006-06-06 15:50:00,15.7,15.7,15.67,15.7,40200.0,12.2293,12.2293,12.206,12.2293,40200.0
2006-06-06 15:55:00,15.69,15.72,15.68,15.7,207900.0,12.2215,12.2449,12.2138,12.2293,207900.0
2006-06-07 09:30:00,15.69,15.69,15.68,15.68,11100.0,12.2215,12.2215,12.2138,12.2138,11100.0
2006-06-07 09:35:00,15.68,15.69,15.65,15.65,27600.0,12.2138,12.2215,12.1904,12.1904,27600.0
2006-06-07 09:40:00,15.64,15.64,15.5,15.56,56100.0,12.1826,12.1826,12.0736,12.1203,56100.0
2006-06-07 09:45:00,15.56,15.61,15.55,15.61,119700.0,12.1203,12.1592,12.1125,12.1592,119700.0
2006-06-07 09:50:00,15.61,15.62,15.46,15.5,85500.0,12.1592,12.167,12.0424,12.0736,85500.0
2006-06-07 09:55:00,15.48,15.52,15.45,15.48,44100.0,12.058,12.0891,12.0346,12.058,44100.0
2006-06-07 10:00:00,15.47,15.52,15.46,15.48,139500.0,12.0502,12.0891,12.0424,12.058,139500.0
2006-06-07 10:05:00,15.47,15.49,15.39,15.4,42000.0,12.0502,12.0658,11.9879,11.9957,42000.0
2006-06-07 10:10:00,15.4,15.46,15.36,15.43,48000.0,11.9957,12.0424,11.9645,12.019,48000.0
2006-06-07 10:15:00,15.43,15.43,15.33,15.33,68100.0,12.019,12.019,11.9411,11.9411,68100.0
2006-06-07 10:20:00,15.33,15.36,15.3,15.36,90600.0,11.9411,11.9645,11.9178,11.9645,90600.0
2006-06-07 10:25:00,15.36,15.43,15.34,15.42,76500.0,11.9645,12.019,11.9489,12.0112,76500.0
2006-06-07 10:30:00,15.42,15.47,15.42,15.46,62700.0,12.0112,12.0502,12.0112,12.0424,62700.0
2006-06-07 10:35:00,15.46,15.46,15.4,15.4,42300.0,12.0424,12.0424,11.9957,11.9957,42300.0
2006-06-07 10:40:00,15.38,15.43,15.38,15.42,33300.0,11.9801,12.019,11.9801,12.0112,33300.0
2006-06-07 10:45:00,15.42,15.44,15.38,15.4,37200.0,12.0112,12.0268,11.9801,11.9957,37200.0
2006-06-07 10:50:00,15.41,15.41,15.37,15.38,21300.0,12.0034,12.0034,11.9723,11.9801,21300.0
2006-06-07 10:55:00,15.39,15.42,15.39,15.41,29400.0,11.9879,12.0112,11.9879,12.0034,29400.0
2006-06-07 11:00:00,15.4,15.41,15.38,15.38,95400.0,11.9957,12.0034,11.9801,11.9801,95400.0
2006-06-07 11:05:00,15.37,15.37,15.34,15.35,37500.0,11.9723,11.9723,11.9489,11.9567,37500.0
2006-06-07 11:10:00,15.35,15.43,15.35,15.41,39900.0,11.9567,12.019,11.9567,12.0034,39900.0
2006-06-07 11:15:00,15.41,15.41,15.39,15.41,30000.0,12.0034,12.0034,11.9879,12.0034,30000.0
2006-06-07 11:20:00,15.42,15.43,15.39,15.4,80700.0,12.0112,12.019,11.9879,11.9957,80700.0
2006-06-07 11:25:00,15.4,15.4,15.36,15.36,25800.0,11.9957,11.9957,11.9645,11.9645,25800.0
2006-06-07 11:30:00,15.37,15.39,15.36,15.36,20700.0,11.9723,11.9879,11.9645,11.9645,20700.0
2006-06-07 11:35:00,15.36,15.4,15.35,15.4,54000.0,11.9645,11.9957,11.9567,11.9957,54000.0
2006-06-07 11:40:00,15.41,15.46,15.41,15.45,29100.0,12.0034,12.0424,12.0034,12.0346,29100.0
2006-06-07 11:45:00,15.45,15.48,15.44,15.48,35700.0,12.0346,12.058,12.0268,12.058,35700.0
2006-06-07 11:50:00,15.47,15.49,15.46,15.46,76800.0,12.0502,12.0658,12.0424,12.0424,76800.0
2006-06-07 11:55:00,15.46,15.52,15.45,15.52,44100.0,12.0424,12.0891,12.0346,12.0891,44100.0
2006-06-07 12:00:00,15.5,15.51,15.49,15.51,8700.0,12.0736,12.0813,12.0658,12.0813,8700.0
2006-06-07 12:05:00,15.51,15.52,15.49,15.49,31800.0,12.0813,12.0891,12.0658,12.0658,31800.0
2006-06-07 12:10:00,15.5,15.5,15.46,15.47,26400.0,12.0736,12.0736,12.0424,12.0502,26400.0
2006-06-07 12:15:00,15.47,15.47,15.46,15.46,9300.0,12.0502,12.0502,12.0424,12.0424,9300.0
2006-06-07 12:20:00,15.47,15.48,15.46,15.47,8700.0,12.0502,12.058,12.0424,12.0502,8700.0
2006-06-07 12:25:00,15.47,15.48,15.47,15.47,36600.0,12.0502,12.058,12.0502,12.0502,36600.0
2006-06-07 12:30:00,15.46,15.47,15.43,15.43,21300.0,12.0424,12.0502,12.019,12.019,21300.0
2006-06-07 12:35:00,15.43,15.43,15.4,15.42,34500.0,12.019,12.019,11.9957,12.0112,34500.0
2006-06-07 12:40:00,15.41,15.42,15.39,15.4,36300.0,12.0034,12.0112,11.9879,11.9957,36300.0
2006-06-07 12:45:00,15.4,15.41,15.39,15.41,16500.0,11.9957,12.0034,11.9879,12.0034,16500.0
2006-06-07 12:50:00,15.4,15.42,15.39,15.39,24600.0,11.9957,12.0112,11.9879,11.9879,24600.0
2006-06-07 12:55:00,15.39,15.46,15.39,15.41,97500.0,11.9879,12.0424,11.9879,12.0034,97500.0
2006-06-07 13:00:00,15.41,15.45,15.41,15.45,15000.0,12.0034,12.0346,12.0034,12.0346,15000.0
2006-06-07 13:05:00,15.45,15.46,15.41,15.41,20400.0,12.0346,12.0424,12.0034,12.0034,20400.0
2006-06-07 13:10:00,15.42,15.45,15.42,15.43,20700.0,12.0112,12.0346,12.0112,12.019,20700.0
2006-06-07 13:15:00,15.44,15.44,15.41,15.42,18600.0,12.0268,12.0268,12.0034,12.0112,18600.0
2006-06-07 13:20:00,15.42,15.43,15.39,15.43,31200.0,12.0112,12.019,11.9879,12.019,31200.0
2006-06-07 13:25:00,15.42,15.45,15.42,15.45,24000.0,12.0112,12.0346,12.0112,12.0346,24000.0
2006-06-07 13:30:00,15.45,15.45,15.38,15.41,91200.0,12.0346,12.0346,11.9801,12.0034,91200.0
2006-06-07 13:35:00,15.41,15.42,15.39,15.41,20100.0,12.0034,12.0112,11.9879,12.0034,20100.0
2006-06-07 13:40:00,15.42,15.42,15.4,15.4,20400.0,12.0112,12.0112,11.9957,11.9957,20400.0
2006-06-07 13:45:00,15.4,15.42,15.4,15.4,68400.0,11.9957,12.0112,11.9957,11.9957,68400.0
2006-06-07 13:50:00,15.4,15.43,15.39,15.43,36600.0,11.9957,12.019,11.9879,12.019,36600.0
2006-06-07 13:55:00,15.43,15.44,15.41,15.41,29400.0,12.019,12.0268,12.0034,12.0034,29400.0
2006-06-07 14:00:00,15.41,15.41,15.37,15.4,49500.0,12.0034,12.0034,11.9723,11.9957,49500.0
2006-06-07 14:05:00,15.4,15.4,15.37,15.37,27900.0,11.9957,11.9957,11.9723,11.9723,27900.0
2006-06-07 14:10:00,15.38,15.4,15.37,15.38,46500.0,11.9801,11.9957,11.9723,11.9801,46500.0
2006-06-07 14:15:00,15.38,15.41,15.35,15.38,50400.0,11.9801,12.0034,11.9567,11.9801,50400.0
2006-06-07 14:20:00,15.38,15.4,15.36,15.4,27000.0,11.9801,11.9957,11.9645,11.9957,27000.0
2006-06-07 14:25:00,15.4,15.44,15.38,15.42,102300.0,11.9957,12.0268,11.9801,12.0112,102300.0
2006-06-07 14:30:00,15.41,15.46,15.4,15.46,33600.0,12.0034,12.0424,11.9957,12.0424,33600.0
2006-06-07 14:35:00,15.46,15.5,15.46,15.47,33300.0,12.0424,12.0736,12.0424,12.0502,33300.0
2006-06-07 14:40:00,15.47,15.49,15.45,15.45,20100.0,12.0502,12.0658,12.0346,12.0346,20100.0
2006-06-07 14:45:00,15.45,15.45,15.42,15.43,27600.0,12.0346,12.0346,12.0112,12.019,27600.0
2006-06-07 14:50:00,15.41,15.48,15.41,15.48,31200.0,12.0034,12.058,12.0034,12.058,31200.0
2006-06-07 14:55:00,15.48,15.48,15.42,15.45,54600.0,12.058,12.058,12.0112,12.0346,54600.0
2006-06-07 15:00:00,15.45,15.53,15.45,15.5,75600.0,12.0346,12.0969,12.0346,12.0736,75600.0
2006-06-07 15:05:00,15.49,15.49,15.44,15.47,76200.0,12.0658,12.0658,12.0268,12.0502,76200.0
2006-06-07 15:10:00,15.47,15.49,15.44,15.44,140700.0,12.0502,12.0658,12.0268,12.0268,140700.0
2006-06-07 15:15:00,15.44,15.45,15.42,15.44,86100.0,12.0268,12.0346,12.0112,12.0268,86100.0
2006-06-07 15:20:00,15.43,15.47,15.43,15.43,128400.0,12.019,12.0502,12.019,12.019,128400.0
2006-06-07 15:25:00,15.43,15.43,15.42,15.42,55200.0,12.019,12.019,12.0112,12.0112,55200.0
2006-06-07 15:30:00,15.42,15.46,15.41,15.43,57300.0,12.0112,12.0424,12.0034,12.019,57300.0
2006-06-07 15:35:00,15.42,15.43,15.41,15.42,42300.0,12.0112,12.019,12.0034,12.0112,42300.0
2006-06-07 15:40:00,15.43,15.45,15.42,15.44,58500.0,12.019,12.0346,12.0112,12.0268,58500.0
2006-06-07 15:45:00,15.44,15.46,15.43,15.43,192300.0,12.0268,12.0424,12.019,12.019,192300.0
2006-06-07 15:50:00,15.44,15.46,15.43,15.45,96900.0,12.0268,12.0424,12.019,12.0346,96900.0
2006-06-07 15:55:00,15.44,15.44,15.44,15.44,136200.0,12.0268,12.0268,12.0268,12.0268,136200.0
2006-06-08 09:30:00,15.67,15.72,15.6,15.71,171600.0,12.206,12.2449,12.1514,12.2371,171600.0
2006-06-08 09:35:00,15.71,15.71,15.62,15.64,54000.0,12.2371,12.2371,12.167,12.1826,54000.0
2006-06-08 09:40:00,15.63,15.69,15.62,15.69,81600.0,12.1748,12.2215,12.167,12.2215,81600.0
2006-06-08 09:45:00,15.69,15.78,15.69,15.75,140100.0,12.2215,12.2917,12.2215,12.2683,140100.0
2006-06-08 09:50:00,15.75,15.77,15.74,15.77,50400.0,12.2683,12.2839,12.2605,12.2839,50400.0
2006-06-08 09:55:00,15.77,15.78,15.73,15.74,62100.0,12.2839,12.2917,12.2527,12.2605,62100.0
2006-06-08 10:00:00,15.73,15.77,15.73,15.77,31800.0,12.2527,12.2839,12.2527,12.2839,31800.0
2006-06-08 10:05:00,15.77,15.77,15.72,15.76,32400.0,12.2839,12.2839,12.2449,12.2761,32400.0
2006-06-08 10:10:00,15.76,15.76,15.6,15.6,132000.0,12.2761,12.2761,12.1514,12.1514,132000.0
2006-06-08 10:15:00,15.59,15.63,15.45,15.47,115500.0,12.1437,12.1748,12.0346,12.0502,115500.0
2006-06-08 10:20:00,15.47,15.47,15.38,15.38,41400.0,12.0502,12.0502,11.9801,11.9801,41400.0
2006-06-08 10:25:00,15.37,15.4,15.37,15.39,38700.0,11.9723,11.9957,11.9723,11.9879,38700.0
2006-06-08 10:30:00,15.39,15.39,15.32,15.38,63000.0,11.9879,11.9879,11.9333,11.9801,63000.0
2006-06-08 10:35:00,15.38,15.42,15.34,15.42,44700.0,11.9801,12.0112,11.9489,12.0112,44700.0
2006-06-08 10:40:00,15.39,15.42,15.38,15.39,42000.0,11.9879,12.0112,11.9801,11.9879,42000.0
2006-06-08 10:45:00,15.39,15.45,15.37,15.45,35700.0,11.9879,12.0346,11.9723,12.0346,35700.0
2006-06-08 10:50:00,15.44,15.45,15.4,15.43,37200.0,12.0268,12.0346,11.9957,12.019,37200.0
2006-06-08 10:55:00,15.43,15.46,15.42,15.42,48900.0,12.019,12.0424,12.0112,12.0112,48900.0
2006-06-08 11:00:00,15.41,15.48,15.41,15.48,75600.0,12.0034,12.058,12.0034,12.058,75600.0
2006-06-08 11:05:00,15.48,15.48,15.39,15.4,116700.0,12.058,12.058,11.9879,11.9957,116700.0
2006-06-08 11:10:00,15.39,15.44,15.39,15.42,43500.0,11.9879,12.0268,11.9879,12.0112,43500.0
2006-06-08 11:15:00,15.4,15.4,15.33,15.35,34800.0,11.9957,11.9957,11.9411,11.9567,34800.0
2006-06-08 11:20:00,15.35,15.4,15.33,15.36,98100.0,11.9567,11.9957,11.9411,11.9645,98100.0
2006-06-08 11:25:00,15.37,15.37,15.34,15.35,42900.0,11.9723,11.9723,11.9489,11.9567,42900.0
2006-06-08 11:30:00,15.35,15.35,15.28,15.3,31500.0,11.9567,11.9567,11.9022,11.9178,31500.0
2006-06-08 11:35:00,15.3,15.35,15.29,15.35,40500.0,11.9178,11.9567,11.91,11.9567,40500.0
2006-06-08 11:40:00,15.35,15.39,15.33,15.34,35100.0,11.9567,11.9879,11.9411,11.9489,35100.0
2006-06-08 11:45:00,15.32,15.32,15.25,15.28,57000.0,11.9333,11.9333,11.8788,11.9022,57000.0
2006-06-08 11:50:00,15.29,15.29,15.22,15.23,42600.0,11.91,11.91,11.8554,11.8632,42600.0
2006-06-08 11:55:00,15.23,15.29,15.22,15.25,44400.0,11.8632,11.91,11.8554,11.8788,44400.0
2006-06-08 12:00:00,15.25,15.3,15.25,15.28,33300.0,11.8788,11.9178,11.8788,11.9022,33300.0
2006-06-08 12:05:00,15.29,15.33,15.29,15.33,29700.0,11.91,11.9411,11.91,11.9411,29700.0
2006-06-08 12:10:00,15.35,15.39,15.35,15.38,16500.0,11.9567,11.9879,11.9567,11.9801,16500.0
2006-06-08 12:15:00,15.38,15.44,15.37,15.44,35700.0,11.9801,12.0268,11.9723,12.0268,35700.0
2006-06-08 12:20:00,15.45,15.47,15.43,15.44,27900.0,12.0346,12.0502,12.019,12.0268,27900.0
2006-06-08 12:25:00,15.44,15.49,15.44,15.47,39300.0,12.0268,12.0658,12.0268,12.0502,39300.0
2006-06-08 12:30:00,15.46,15.49,15.45,15.45,30300.0,12.0424,12.0658,12.0346,12.0346,30300.0
2006-06-08 12:35:00,15.44,15.51,15.44,15.51,31500.0,12.0268,12.0813,12.0268,12.0813,31500.0
2006-06-08 12:40:00,15.51,15.53,15.48,15.49,16800.0,12.0813,12.0969,12.058,12.0658,16800.0
2006-06-08 12:45:00,15.49,15.54,15.49,15.52,27300.0,12.0658,12.1047,12.0658,12.0891,27300.0
2006-06-08 12:50:00,15.53,15.56,15.51,15.55,39300.0,12.0969,12.1203,12.0813,12.1125,39300.0
2006-06-08 12:55:00,15.55,15.56,15.54,15.54,13800.0,12.1125,12.1203,12.1047,12.1047,13800.0
2006-06-08 13:00:00,15.54,15.54,15.46,15.46,25500.0,12.1047,12.1047,12.0424,12.0424,25500.0
2006-06-08 13:05:00,15.45,15.47,15.38,15.46,38700.0,12.0346,12.0502,11.9801,12.0424,38700.0
2006-06-08 13:10:00,15.45,15.48,15.44,15.48,10500.0,12.0346,12.058,12.0268,12.058,10500.0
2006-06-08 13:15:00,15.5,15.52,15.45,15.45,21600.0,12.0736,12.0891,12.0346,12.0346,21600.0
2006-06-08 13:20:00,15.45,15.47,15.43,15.45,18900.0,12.0346,12.0502,12.019,12.0346,18900.0
2006-06-08 13:25:00,15.45,15.47,15.43,15.47,23100.0,12.0346,12.0502,12.019,12.0502,23100.0
2006-06-08 13:30:00,15.47,15.5,15.43,15.47,42000.0,12.0502,12.0736,12.019,12.0502,42000.0
2006-06-08 13:35:00,15.47,15.55,15.45,15.55,20700.0,12.0502,12.1125,12.0346,12.1125,20700.0
2006-06-08 13:40:00,15.54,15.57,15.5,15.55,30900.0,12.1047,12.1281,12.0736,12.1125,30900.0
2006-06-08 13:45:00,15.55,15.55,15.49,15.54,55800.0,12.1125,12.1125,12.0658,12.1047,55800.0
2006-06-08 13:50:00,15.55,15.56,15.53,15.56,43500.0,12.1125,12.1203,12.0969,12.1203,43500.0
2006-06-08 13:55:00,15.56,15.59,15.54,15.58,15600.0,12.1203,12.1437,12.1047,12.1359,15600.0
2006-06-08 14:00:00,15.58,15.59,15.54,15.55,25800.0,12.1359,12.1437,12.1047,12.1125,25800.0
2006-06-08 14:05:00,15.55,15.6,15.54,15.55,46800.0,12.1125,12.1514,12.1047,12.1125,46800.0
2006-06-08 14:10:00,15.56,15.6,15.55,15.6,22200.0,12.1203,12.1514,12.1125,12.1514,22200.0
2006-06-08 14:15:00,15.6,15.6,15.57,15.6,22200.0,12.1514,12.1514,12.1281,12.1514,22200.0
2006-06-08 14:20:00,15.59,15.6,15.57,15.58,37500.0,12.1437,12.1514,12.1281,12.1359,37500.0
2006-06-08 14:25:00,15.59,15.69,15.59,15.69,79500.0,12.1437,12.2215,12.1437,12.2215,79500.0
2006-06-08 14:30:00,15.68,15.7,15.65,15.7,57000.0,12.2138,12.2293,12.1904,12.2293,57000.0
2006-06-08 14:35:00,15.7,15.8,15.69,15.77,57900.0,12.2293,12.3072,12.2215,12.2839,57900.0
2006-06-08 14:40:00,15.77,15.78,15.73,15.75,43800.0,12.2839,12.2917,12.2527,12.2683,43800.0
2006-06-08 14:45:00,15.76,15.76,15.71,15.71,23100.0,12.2761,12.2761,12.2371,12.2371,23100.0
2006-06-08 14:50:00,15.7,15.7,15.67,15.69,30600.0,12.2293,12.2293,12.206,12.2215,30600.0
2006-06-08 14:55:00,15.69,15.69,15.63,15.65,64200.0,12.2215,12.2215,12.1748,12.1904,64200.0
2006-06-08 15:00:00,15.66,15.67,15.64,15.64,71100.0,12.1982,12.206,12.1826,12.1826,71100.0
2006-06-08 15:05:00,15.64,15.67,15.62,15.67,55500.0,12.1826,12.206,12.167,12.206,55500.0
2006-06-08 15:10:00,15.67,15.75,15.67,15.73,57600.0,12.206,12.2683,12.206,12.2527,57600.0
2006-06-08 15:15:00,15.73,15.76,15.7,15.7,142500.0,12.2527,12.2761,12.2293,12.2293,142500.0
2006-06-08 15:20:00,15.71,15.72,15.68,15.68,76500.0,12.2371,12.2449,12.2138,12.2138,76500.0
2006-06-08 15:25:00,15.68,15.69,15.67,15.67,42900.0,12.2138,12.2215,12.206,12.206,42900.0
2006-06-08 15:30:00,15.67,15.68,15.66,15.68,75600.0,12.206,12.2138,12.1982,12.2138,75600.0
2006-06-08 15:35:00,15.68,15.74,15.68,15.73,48600.0,12.2138,12.2605,12.2138,12.2527,48600.0
2006-06-08 15:40:00,15.73,15.73,15.68,15.71,56100.0,12.2527,12.2527,12.2138,12.2371,56100.0
2006-06-08 15:45:00,15.7,15.73,15.7,15.71,54000.0,12.2293,12.2527,12.2293,12.2371,54000.0
2006-06-08 15:50:00,15.71,15.72,15.68,15.7,71100.0,12.2371,12.2449,12.2138,12.2293,71100.0
2006-06-08 15:55:00,15.7,15.73,15.7,15.71,76800.0,12.2293,12.2527,12.2293,12.2371,76800.0
2006-06-09 09:30:00,15.77,15.77,15.72,15.72,27000.0,12.2839,12.2839,12.2449,12.2449,27000.0
2006-06-09 09:35:00,15.71,15.74,15.68,15.71,28800.0,12.2371,12.2605,12.2138,12.2371,28800.0
2006-06-09 09:40:00,15.7,15.71,15.65,15.69,28500.0,12.2293,12.2371,12.1904,12.2215,28500.0
2006-06-09 09:45:00,15.68,15.75,15.68,15.68,33300.0,12.2138,12.2683,12.2138,12.2138,33300.0
2006-06-09 09:50:00,15.66,15.68,15.6,15.68,51600.0,12.1982,12.2138,12.1514,12.2138,51600.0
2006-06-09 09:55:00,15.67,15.71,15.65,15.66,39000.0,12.206,12.2371,12.1904,12.1982,39000.0
2006-06-09 10:00:00,15.65,15.67,15.6,15.61,38400.0,12.1904,12.206,12.1514,12.1592,38400.0
2006-06-09 10:05:00,15.6,15.62,15.58,15.62,54600.0,12.1514,12.167,12.1359,12.167,54600.0
2006-06-09 10:10:00,15.64,15.66,15.56,15.56,47100.0,12.1826,12.1982,12.1203,12.1203,47100.0
2006-06-09 10:15:00,15.56,15.59,15.53,15.59,48600.0,12.1203,12.1437,12.0969,12.1437,48600.0
2006-06-09 10:20:00,15.58,15.62,15.57,15.61,43800.0,12.1359,12.167,12.1281,12.1592,43800.0
2006-06-09 10:25:00,15.6,15.62,15.59,15.62,32400.0,12.1514,12.167,12.1437,12.167,32400.0
2006-06-09 10:30:00,15.62,15.66,15.62,15.64,44400.0,12.167,12.1982,12.167,12.1826,44400.0
2006-06-09 10:35:00,15.64,15.66,15.63,15.64,48300.0,12.1826,12.1982,12.1748,12.1826,48300.0
2006-06-09 10:40:00,15.63,15.65,15.6,15.62,52500.0,12.1748,12.1904,12.1514,12.167,52500.0
2006-06-09 10:45:00,15.62,15.62,15.56,15.57,33900.0,12.167,12.167,12.1203,12.1281,33900.0
2006-06-09 10:50:00,15.58,15.58,15.5,15.51,35100.0,12.1359,12.1359,12.0736,12.0813,35100.0
2006-06-09 10:55:00,15.51,15.55,15.48,15.48,26400.0,12.0813,12.1125,12.058,12.058,26400.0
2006-06-09 11:00:00,15.48,15.53,15.47,15.53,45600.0,12.058,12.0969,12.0502,12.0969,45600.0
2006-06-09 11:05:00,15.53,15.54,15.51,15.54,40800.0,12.0969,12.1047,12.0813,12.1047,40800.0
2006-06-09 11:10:00,15.54,15.55,15.49,15.5,53400.0,12.1047,12.1125,12.0658,12.0736,53400.0
2006-06-09 11:15:00,15.5,15.53,15.49,15.53,43500.0,12.0736,12.0969,12.0658,12.0969,43500.0
2006-06-09 11:20:00,15.54,15.55,15.52,15.53,44100.0,12.1047,12.1125,12.0891,12.0969,44100.0
2006-06-09 11:25:00,15.54,15.54,15.49,15.49,30900.0,12.1047,12.1047,12.0658,12.0658,30900.0
2006-06-09 11:30:00,15.51,15.52,15.47,15.47,32100.0,12.0813,12.0891,12.0502,12.0502,32100.0
2006-06-09 11:35:00,15.47,15.47,15.43,15.43,30000.0,12.0502,12.0502,12.019,12.019,30000.0
2006-06-09 11:40:00,15.42,15.42,15.38,15.38,23400.0,12.0112,12.0112,11.9801,11.9801,23400.0
2006-06-09 11:45:00,15.38,15.38,15.33,15.34,30600.0,11.9801,11.9801,11.9411,11.9489,30600.0
2006-06-09 11:50:00,15.33,15.35,15.31,15.35,54300.0,11.9411,11.9567,11.9256,11.9567,54300.0
2006-06-09 11:55:00,15.34,15.37,15.32,15.36,35700.0,11.9489,11.9723,11.9333,11.9645,35700.0
2006-06-09 12:00:00,15.37,15.37,15.33,15.37,24900.0,11.9723,11.9723,11.9411,11.9723,24900.0
2006-06-09 12:05:00,15.37,15.39,15.37,15.39,35700.0,11.9723,11.9879,11.9723,11.9879,35700.0
2006-06-09 12:10:00,15.39,15.41,15.38,15.39,26700.0,11.9879,12.0034,11.9801,11.9879,26700.0
2006-06-09 12:15:00,15.39,15.4,15.38,15.39,27900.0,11.9879,11.9957,11.9801,11.9879,27900.0
2006-06-09 12:20:00,15.39,15.41,15.39,15.41,34500.0,11.9879,12.0034,11.9879,12.0034,34500.0
2006-06-09 12:25:00,15.4,15.41,15.38,15.39,28200.0,11.9957,12.0034,11.9801,11.9879,28200.0
2006-06-09 12:30:00,15.39,15.4,15.38,15.38,35400.0,11.9879,11.9957,11.9801,11.9801,35400.0
2006-06-09 12:35:00,15.38,15.41,15.38,15.41,33600.0,11.9801,12.0034,11.9801,12.0034,33600.0
2006-06-09 12:40:00,15.41,15.42,15.4,15.42,42900.0,12.0034,12.0112,11.9957,12.0112,42900.0
2006-06-09 12:45:00,15.43,15.43,15.38,15.4,30900.0,12.019,12.019,11.9801,11.9957,30900.0
2006-06-09 12:50:00,15.39,15.39,15.38,15.39,26700.0,11.9879,11.9879,11.9801,11.9879,26700.0
2006-06-09 12:55:00,15.39,15.4,15.38,15.4,51300.0,11.9879,11.9957,11.9801,11.9957,51300.0
2006-06-09 13:00:00,15.4,15.42,15.38,15.39,34200.0,11.9957,12.0112,11.9801,11.9879,34200.0
2006-06-09 13:05:00,15.38,15.39,15.37,15.39,51300.0,11.9801,11.9879,11.9723,11.9879,51300.0
2006-06-09 13:10:00,15.39,15.4,15.37,15.39,63900.0,11.9879,11.9957,11.9723,11.9879,63900.0
2006-06-09 13:15:00,15.39,15.4,15.36,15.38,49200.0,11.9879,11.9957,11.9645,11.9801,49200.0
2006-06-09 13:20:00,15.38,15.38,15.36,15.37,25800.0,11.9801,11.9801,11.9645,11.9723,25800.0
2006-06-09 13:25:00,15.37,15.4,15.36,15.37,40500.0,11.9723,11.9957,11.9645,11.9723,40500.0
2006-06-09 13:30:00,15.37,15.37,15.37,15.37,20400.0,11.9723,11.9723,11.9723,11.9723,20400.0
2006-06-09 13:35:00,15.37,15.39,15.37,15.39,22800.0,11.9723,11.9879,11.9723,11.9879,22800.0
2006-06-09 13:40:00,15.39,15.39,15.36,15.38,26700.0,11.9879,11.9879,11.9645,11.9801,26700.0
2006-06-09 13:45:00,15.38,15.4,15.38,15.39,23700.0,11.9801,11.9957,11.9801,11.9879,23700.0
2006-06-09 13:50:00,15.39,15.42,15.39,15.42,27300.0,11.9879,12.0112,11.9879,12.0112,27300.0
2006-06-09 13:55:00,15.42,15.43,15.4,15.4,24900.0,12.0112,12.019,11.9957,11.9957,24900.0
2006-06-09 14:00:00,15.41,15.41,15.4,15.4,65100.0,12.0034,12.0034,11.9957,11.9957,65100.0
2006-06-09 14:05:00,15.4,15.41,15.37,15.38,39000.0,11.9957,12.0034,11.9723,11.9801,39000.0
2006-06-09 14:10:00,15.38,15.41,15.38,15.4,20400.0,11.9801,12.0034,11.9801,11.9957,20400.0
2006-06-09 14:15:00,15.41,15.41,15.4,15.41,40200.0,12.0034,12.0034,11.9957,12.0034,40200.0
2006-06-09 14:20:00,15.41,15.44,15.41,15.44,18000.0,12.0034,12.0268,12.0034,12.0268,18000.0
2006-06-09 14:25:00,15.44,15.46,15.44,15.46,30000.0,12.0268,12.0424,12.0268,12.0424,30000.0
2006-06-09 14:30:00,15.46,15.49,15.46,15.49,44700.0,12.0424,12.0658,12.0424,12.0658,44700.0
2006-06-09 14:35:00,15.49,15.49,15.47,15.48,36300.0,12.0658,12.0658,12.0502,12.058,36300.0
2006-06-09 14:40:00,15.49,15.51,15.48,15.5,38400.0,12.0658,12.0813,12.058,12.0736,38400.0
2006-06-09 14:45:00,15.5,15.53,15.5,15.52,31200.0,12.0736,12.0969,12.0736,12.0891,31200.0
2006-06-09 14:50:00,15.52,15.56,15.51,15.56,61200.0,12.0891,12.1203,12.0813,12.1203,61200.0
2006-06-09 14:55:00,15.56,15.57,15.52,15.52,79500.0,12.1203,12.1281,12.0891,12.0891,79500.0
2006-06-09 15:00:00,15.52,15.53,15.47,15.47,51300.0,12.0891,12.0969,12.0502,12.0502,51300.0
2006-06-09 15:05:00,15.48,15.51,15.48,15.49,29700.0,12.058,12.0813,12.058,12.0658,29700.0
2006-06-09 15:10:00,15.49,15.5,15.46,15.5,39000.0,12.0658,12.0736,12.0424,12.0736,39000.0
2006-06-09 15:15:00,15.5,15.51,15.49,15.49,42600.0,12.0736,12.0813,12.0658,12.0658,42600.0
2006-06-09 15:20:00,15.49,15.5,15.43,15.43,53400.0,12.0658,12.0736,12.019,12.019,53400.0
2006-06-09 15:25:00,15.43,15.48,15.43,15.47,85500.0,12.019,12.058,12.019,12.0502,85500.0
2006-06-09 15:30:00,15.46,15.46,15.42,15.46,52800.0,12.0424,12.0424,12.0112,12.0424,52800.0
2006-06-09 15:35:00,15.46,15.5,15.46,15.5,59400.0,12.0424,12.0736,12.0424,12.0736,59400.0
2006-06-09 15:40:00,15.5,15.51,15.47,15.51,64800.0,12.0736,12.0813,12.0502,12.0813,64800.0
2006-06-09 15:45:00,15.52,15.52,15.48,15.49,39300.0,12.0891,12.0891,12.058,12.0658,39300.0
2006-06-09 15:50:00,15.48,15.49,15.47,15.48,83100.0,12.058,12.0658,12.0502,12.058,83100.0
2006-06-09 15:55:00,15.48,15.49,15.45,15.48,139500.0,12.058,12.0658,12.0346,12.058,139500.0
2006-06-12 09:30:00,15.53,15.53,15.48,15.48,22800.0,12.0969,12.0969,12.058,12.058,22800.0
2006-06-12 09:35:00,15.48,15.55,15.47,15.48,9600.0,12.058,12.1125,12.0502,12.058,9600.0
2006-06-12 09:40:00,15.49,15.51,15.49,15.49,4800.0,12.0658,12.0813,12.0658,12.0658,4800.0
2006-06-12 09:45:00,15.5,15.5,15.47,15.47,8400.0,12.0736,12.0736,12.0502,12.0502,8400.0
2006-06-12 09:50:00,15.47,15.47,15.41,15.43,21600.0,12.0502,12.0502,12.0034,12.019,21600.0
2006-06-12 09:55:00,15.42,15.45,15.42,15.44,13500.0,12.0112,12.0346,12.0112,12.0268,13500.0
2006-06-12 10:00:00,15.44,15.45,15.38,15.4,18900.0,12.0268,12.0346,11.9801,11.9957,18900.0
2006-06-12 10:05:00,15.39,15.39,15.36,15.36,21900.0,11.9879,11.9879,11.9645,11.9645,21900.0
2006-06-12 10:10:00,15.36,15.37,15.34,15.36,17400.0,11.9645,11.9723,11.9489,11.9645,17400.0
2006-06-12 10:15:00,15.34,15.34,15.3,15.3,35700.0,11.9489,11.9489,11.9178,11.9178,35700.0
2006-06-12 10:20:00,15.3,15.35,15.29,15.35,34800.0,11.9178,11.9567,11.91,11.9567,34800.0
2006-06-12 10:25:00,15.35,15.36,15.34,15.34,28200.0,11.9567,11.9645,11.9489,11.9489,28200.0
2006-06-12 10:30:00,15.34,15.38,15.34,15.38,39300.0,11.9489,11.9801,11.9489,11.9801,39300.0
2006-06-12 10:35:00,15.39,15.39,15.35,15.36,21900.0,11.9879,11.9879,11.9567,11.9645,21900.0
2006-06-12 10:40:00,15.38,15.38,15.33,15.36,80700.0,11.9801,11.9801,11.9411,11.9645,80700.0
2006-06-12 10:45:00,15.36,15.37,15.31,15.31,72000.0,11.9645,11.9723,11.9256,11.9256,72000.0
2006-06-12 10:50:00,15.32,15.34,15.31,15.34,23700.0,11.9333,11.9489,11.9256,11.9489,23700.0
2006-06-12 10:55:00,15.34,15.34,15.32,15.33,14400.0,11.9489,11.9489,11.9333,11.9411,14400.0
2006-06-12 11:00:00,15.31,15.31,15.29,15.3,39300.0,11.9256,11.9256,11.91,11.9178,39300.0
2006-06-12 11:05:00,15.3,15.3,15.27,15.28,22800.0,11.9178,11.9178,11.8944,11.9022,22800.0
2006-06-12 11:10:00,15.29,15.29,15.28,15.28,17100.0,11.91,11.91,11.9022,11.9022,17100.0
2006-06-12 11:15:00,15.28,15.29,15.27,15.28,36000.0,11.9022,11.91,11.8944,11.9022,36000.0
2006-06-12 11:20:00,15.28,15.28,15.22,15.22,25500.0,11.9022,11.9022,11.8554,11.8554,25500.0
2006-06-12 11:25:00,15.22,15.28,15.21,15.27,26400.0,11.8554,11.9022,11.8477,11.8944,26400.0
2006-06-12 11:30:00,15.27,15.33,15.25,15.31,39000.0,11.8944,11.9411,11.8788,11.9256,39000.0
2006-06-12 11:35:00,15.31,15.32,15.28,15.3,21900.0,11.9256,11.9333,11.9022,11.9178,21900.0
2006-06-12 11:40:00,15.29,15.3,15.28,15.28,10500.0,11.91,11.9178,11.9022,11.9022,10500.0
2006-06-12 11:45:00,15.27,15.3,15.27,15.29,18900.0,11.8944,11.9178,11.8944,11.91,18900.0
2006-06-12 11:50:00,15.29,15.32,15.29,15.29,252600.0,11.91,11.9333,11.91,11.91,252600.0
2006-06-12 11:55:00,15.3,15.31,15.27,15.3,83100.0,11.9178,11.9256,11.8944,11.9178,83100.0
2006-06-12 12:00:00,15.3,15.31,15.29,15.29,12600.0,11.9178,11.9256,11.91,11.91,12600.0
2006-06-12 12:05:00,15.3,15.3,15.28,15.29,15300.0,11.9178,11.9178,11.9022,11.91,15300.0
2006-06-12 12:10:00,15.28,15.28,15.27,15.27,3600.0,11.9022,11.9022,11.8944,11.8944,3600.0
2006-06-12 12:15:00,15.27,15.28,15.27,15.28,10200.0,11.8944,11.9022,11.8944,11.9022,10200.0
2006-06-12 12:20:00,15.27,15.27,15.26,15.27,29100.0,11.8944,11.8944,11.8866,11.8944,29100.0
2006-06-12 12:25:00,15.26,15.31,15.26,15.3,12900.0,11.8866,11.9256,11.8866,11.9178,12900.0
2006-06-12 12:30:00,15.29,15.3,15.29,15.3,5100.0,11.91,11.9178,11.91,11.9178,5100.0
2006-06-12 12:35:00,15.3,15.3,15.26,15.26,6600.0,11.9178,11.9178,11.8866,11.8866,6600.0
2006-06-12 12:40:00,15.26,15.27,15.25,15.25,19500.0,11.8866,11.8944,11.8788,11.8788,19500.0
2006-06-12 12:45:00,15.25,15.3,15.25,15.29,19200.0,11.8788,11.9178,11.8788,11.91,19200.0
2006-06-12 12:50:00,15.3,15.34,15.3,15.34,39300.0,11.9178,11.9489,11.9178,11.9489,39300.0
2006-06-12 12:55:00,15.34,15.34,15.31,15.32,205500.0,11.9489,11.9489,11.9256,11.9333,205500.0
2006-06-12 13:00:00,15.32,15.35,15.32,15.35,52800.0,11.9333,11.9567,11.9333,11.9567,52800.0
2006-06-12 13:05:00,15.35,15.37,15.33,15.33,31200.0,11.9567,11.9723,11.9411,11.9411,31200.0
2006-06-12 13:10:00,15.33,15.34,15.31,15.33,43200.0,11.9411,11.9489,11.9256,11.9411,43200.0
2006-06-12 13:15:00,15.32,15.33,15.32,15.32,9600.0,11.9333,11.9411,11.9333,11.9333,9600.0
2006-06-12 13:20:00,15.32,15.33,15.32,15.32,17100.0,11.9333,11.9411,11.9333,11.9333,17100.0
2006-06-12 13:25:00,15.31,15.32,15.31,15.32,10200.0,11.9256,11.9333,11.9256,11.9333,10200.0
2006-06-12 13:30:00,15.33,15.33,15.31,15.32,22500.0,11.9411,11.9411,11.9256,11.9333,22500.0
2006-06-12 13:35:00,15.31,15.32,15.3,15.3,30000.0,11.9256,11.9333,11.9178,11.9178,30000.0
2006-06-12 13:40:00,15.3,15.31,15.3,15.31,17400.0,11.9178,11.9256,11.9178,11.9256,17400.0
2006-06-12 13:45:00,15.31,15.32,15.3,15.3,21000.0,11.9256,11.9333,11.9178,11.9178,21000.0
2006-06-12 13:50:00,15.3,15.32,15.29,15.3,34200.0,11.9178,11.9333,11.91,11.9178,34200.0
2006-06-12 13:55:00,15.3,15.32,15.3,15.31,8400.0,11.9178,11.9333,11.9178,11.9256,8400.0
2006-06-12 14:00:00,15.3,15.3,15.29,15.3,16800.0,11.9178,11.9178,11.91,11.9178,16800.0
2006-06-12 14:05:00,15.29,15.31,15.25,15.27,38700.0,11.91,11.9256,11.8788,11.8944,38700.0
2006-06-12 14:10:00,15.28,15.31,15.27,15.31,49800.0,11.9022,11.9256,11.8944,11.9256,49800.0
2006-06-12 14:15:00,15.3,15.31,15.26,15.27,57000.0,11.9178,11.9256,11.8866,11.8944,57000.0
2006-06-12 14:20:00,15.28,15.3,15.26,15.3,53700.0,11.9022,11.9178,11.8866,11.9178,53700.0
2006-06-12 14:25:00,15.3,15.32,15.3,15.31,25800.0,11.9178,11.9333,11.9178,11.9256,25800.0
2006-06-12 14:30:00,15.32,15.32,15.3,15.31,20100.0,11.9333,11.9333,11.9178,11.9256,20100.0
2006-06-12 14:35:00,15.31,15.32,15.29,15.31,20400.0,11.9256,11.9333,11.91,11.9256,20400.0
2006-06-12 14:40:00,15.3,15.32,15.29,15.31,42300.0,11.9178,11.9333,11.91,11.9256,42300.0
2006-06-12 14:45:00,15.31,15.32,15.3,15.32,20700.0,11.9256,11.9333,11.9178,11.9333,20700.0
2006-06-12 14:50:00,15.32,15.32,15.29,15.3,51300.0,11.9333,11.9333,11.91,11.9178,51300.0
2006-06-12 14:55:00,15.29,15.29,15.26,15.27,24900.0,11.91,11.91,11.8866,11.8944,24900.0
2006-06-12 15:00:00,15.27,15.27,15.26,15.26,22500.0,11.8944,11.8944,11.8866,11.8866,22500.0
2006-06-12 15:05:00,15.26,15.26,15.2,15.2,42300.0,11.8866,11.8866,11.8399,11.8399,42300.0
2006-06-12 15:10:00,15.21,15.25,15.2,15.25,88800.0,11.8477,11.8788,11.8399,11.8788,88800.0
2006-06-12 15:15:00,15.25,15.27,15.23,15.23,47400.0,11.8788,11.8944,11.8632,11.8632,47400.0
2006-06-12 15:20:00,15.22,15.33,15.21,15.33,159300.0,11.8554,11.9411,11.8477,11.9411,159300.0
2006-06-12 15:25:00,15.26,15.33,15.2,15.2,85500.0,11.8866,11.9411,11.8399,11.8399,85500.0
2006-06-12 15:30:00,15.2,15.2,15.15,15.15,90000.0,11.8399,11.8399,11.8009,11.8009,90000.0
2006-06-12 15:35:00,15.15,15.17,15.14,15.14,60600.0,11.8009,11.8165,11.7931,11.7931,60600.0
2006-06-12 15:40:00,15.15,15.2,15.13,15.17,78600.0,11.8009,11.8399,11.7853,11.8165,78600.0
2006-06-12 15:45:00,15.16,15.21,15.15,15.18,120000.0,11.8087,11.8477,11.8009,11.8243,120000.0
2006-06-12 15:50:00,15.18,15.22,15.18,15.21,111900.0,11.8243,11.8554,11.8243,11.8477,111900.0
2006-06-12 15:55:00,15.21,15.24,15.2,15.23,268200.0,11.8477,11.871,11.8399,11.8632,268200.0
2006-06-13 09:30:00,15.25,15.25,15.22,15.22,56100.0,11.8788,11.8788,11.8554,11.8554,56100.0
2006-06-13 09:35:00,15.2,15.24,15.2,15.2,75900.0,11.8399,11.871,11.8399,11.8399,75900.0
2006-06-13 09:40:00,15.19,15.28,15.19,15.27,33300.0,11.8321,11.9022,11.8321,11.8944,33300.0
2006-06-13 09:45:00,15.27,15.28,15.19,15.24,92400.0,11.8944,11.9022,11.8321,11.871,92400.0
2006-06-13 09:50:00,15.24,15.27,15.21,15.23,50700.0,11.871,11.8944,11.8477,11.8632,50700.0
2006-06-13 09:55:00,15.22,15.24,15.16,15.17,62100.0,11.8554,11.871,11.8087,11.8165,62100.0
2006-06-13 10:00:00,15.17,15.18,15.1,15.13,95100.0,11.8165,11.8243,11.762,11.7853,95100.0
2006-06-13 10:05:00,15.14,15.14,15.1,15.13,21600.0,11.7931,11.7931,11.762,11.7853,21600.0
2006-06-13 10:10:00,15.13,15.18,15.12,15.14,52800.0,11.7853,11.8243,11.7776,11.7931,52800.0
2006-06-13 10:15:00,15.14,15.14,15.12,15.12,33600.0,11.7931,11.7931,11.7776,11.7776,33600.0
2006-06-13 10:20:00,15.12,15.14,15.09,15.09,45300.0,11.7776,11.7931,11.7542,11.7542,45300.0
2006-06-13 10:25:00,15.09,15.09,15.05,15.09,97800.0,11.7542,11.7542,11.723,11.7542,97800.0
2006-06-13 10:30:00,15.1,15.15,15.08,15.11,61800.0,11.762,11.8009,11.7464,11.7698,61800.0
2006-06-13 10:35:00,15.12,15.12,15.05,15.06,109200.0,11.7776,11.7776,11.723,11.7308,109200.0
2006-06-13 10:40:00,15.06,15.11,15.05,15.09,90300.0,11.7308,11.7698,11.723,11.7542,90300.0
2006-06-13 10:45:00,15.09,15.11,15.04,15.09,150300.0,11.7542,11.7698,11.7152,11.7542,150300.0
2006-06-13 10:50:00,15.08,15.12,15.06,15.1,60600.0,11.7464,11.7776,11.7308,11.762,60600.0
2006-06-13 10:55:00,15.1,15.12,15.07,15.1,39900.0,11.762,11.7776,11.7386,11.762,39900.0
2006-06-13 11:00:00,15.1,15.1,15.05,15.09,75000.0,11.762,11.762,11.723,11.7542,75000.0
2006-06-13 11:05:00,15.09,15.1,15.06,15.08,99300.0,11.7542,11.762,11.7308,11.7464,99300.0
2006-06-13 11:10:00,15.09,15.13,15.08,15.13,89700.0,11.7542,11.7853,11.7464,11.7853,89700.0
2006-06-13 11:15:00,15.13,15.15,15.13,15.13,27300.0,11.7853,11.8009,11.7853,11.7853,27300.0
2006-06-13 11:20:00,15.13,15.13,15.1,15.13,20700.0,11.7853,11.7853,11.762,11.7853,20700.0
2006-06-13 11:25:00,15.13,15.17,15.13,15.15,44700.0,11.7853,11.8165,11.7853,11.8009,44700.0
2006-06-13 11:30:00,15.14,15.15,15.1,15.11,86700.0,11.7931,11.8009,11.762,11.7698,86700.0
2006-06-13 11:35:00,15.1,15.12,15.09,15.11,60900.0,11.762,11.7776,11.7542,11.7698,60900.0
2006-06-13 11:40:00,15.11,15.13,15.1,15.13,39300.0,11.7698,11.7853,11.762,11.7853,39300.0
2006-06-13 11:45:00,15.14,15.18,15.14,15.17,43200.0,11.7931,11.8243,11.7931,11.8165,43200.0
2006-06-13 11:50:00,15.17,15.18,15.15,15.16,33600.0,11.8165,11.8243,11.8009,11.8087,33600.0
2006-06-13 11:55:00,15.17,15.18,15.15,15.16,61200.0,11.8165,11.8243,11.8009,11.8087,61200.0
2006-06-13 12:00:00,15.17,15.17,15.15,15.15,25800.0,11.8165,11.8165,11.8009,11.8009,25800.0
2006-06-13 12:05:00,15.14,15.17,15.14,15.15,36600.0,11.7931,11.8165,11.7931,11.8009,36600.0
2006-06-13 12:10:00,15.16,15.17,15.15,15.16,18000.0,11.8087,11.8165,11.8009,11.8087,18000.0
2006-06-13 12:15:00,15.16,15.16,15.13,15.13,15900.0,11.8087,11.8087,11.7853,11.7853,15900.0
2006-06-13 12:20:00,15.14,15.15,15.12,15.12,12900.0,11.7931,11.8009,11.7776,11.7776,12900.0
2006-06-13 12:25:00,15.11,15.12,15.09,15.09,26700.0,11.7698,11.7776,11.7542,11.7542,26700.0
2006-06-13 12:30:00,15.09,15.11,15.08,15.11,12900.0,11.7542,11.7698,11.7464,11.7698,12900.0
2006-06-13 12:35:00,15.12,15.12,15.09,15.09,12900.0,11.7776,11.7776,11.7542,11.7542,12900.0
2006-06-13 12:40:00,15.09,15.14,15.09,15.14,14700.0,11.7542,11.7931,11.7542,11.7931,14700.0
2006-06-13 12:45:00,15.14,15.16,15.14,15.15,18000.0,11.7931,11.8087,11.7931,11.8009,18000.0
2006-06-13 12:50:00,15.16,15.16,15.15,15.15,13200.0,11.8087,11.8087,11.8009,11.8009,13200.0
2006-06-13 12:55:00,15.15,15.15,15.14,15.14,6600.0,11.8009,11.8009,11.7931,11.7931,6600.0
2006-06-13 13:00:00,15.14,15.14,15.07,15.09,18000.0,11.7931,11.7931,11.7386,11.7542,18000.0
2006-06-13 13:05:00,15.09,15.11,15.06,15.06,42600.0,11.7542,11.7698,11.7308,11.7308,42600.0
2006-06-13 13:10:00,15.07,15.11,15.05,15.11,56100.0,11.7386,11.7698,11.723,11.7698,56100.0
2006-06-13 13:15:00,15.11,15.13,15.1,15.12,54300.0,11.7698,11.7853,11.762,11.7776,54300.0
2006-06-13 13:20:00,15.11,15.11,15.08,15.1,24000.0,11.7698,11.7698,11.7464,11.762,24000.0
2006-06-13 13:25:00,15.09,15.11,15.09,15.11,20400.0,11.7542,11.7698,11.7542,11.7698,20400.0
2006-06-13 13:30:00,15.1,15.14,15.08,15.14,32700.0,11.762,11.7931,11.7464,11.7931,32700.0
2006-06-13 13:35:00,15.13,15.14,15.09,15.1,19800.0,11.7853,11.7931,11.7542,11.762,19800.0
2006-06-13 13:40:00,15.11,15.15,15.11,15.15,18600.0,11.7698,11.8009,11.7698,11.8009,18600.0
2006-06-13 13:45:00,15.14,15.18,15.14,15.17,31800.0,11.7931,11.8243,11.7931,11.8165,31800.0
2006-06-13 13:50:00,15.18,15.2,15.16,15.16,20100.0,11.8243,11.8399,11.8087,11.8087,20100.0
2006-06-13 13:55:00,15.16,15.18,15.15,15.16,15300.0,11.8087,11.8243,11.8009,11.8087,15300.0
2006-06-13 14:00:00,15.17,15.17,15.14,15.15,20400.0,11.8165,11.8165,11.7931,11.8009,20400.0
2006-06-13 14:05:00,15.15,15.15,15.12,15.14,17700.0,11.8009,11.8009,11.7776,11.7931,17700.0
2006-06-13 14:10:00,15.14,15.15,15.09,15.09,21000.0,11.7931,11.8009,11.7542,11.7542,21000.0
2006-06-13 14:15:00,15.08,15.12,15.08,15.1,24000.0,11.7464,11.7776,11.7464,11.762,24000.0
2006-06-13 14:20:00,15.1,15.11,15.06,15.06,36900.0,11.762,11.7698,11.7308,11.7308,36900.0
2006-06-13 14:25:00,15.07,15.1,15.06,15.09,31200.0,11.7386,11.762,11.7308,11.7542,31200.0
2006-06-13 14:30:00,15.09,15.13,15.09,15.11,100200.0,11.7542,11.7853,11.7542,11.7698,100200.0
2006-06-13 14:35:00,15.11,15.13,15.1,15.12,69000.0,11.7698,11.7853,11.762,11.7776,69000.0
2006-06-13 14:40:00,15.12,15.13,15.11,15.13,80100.0,11.7776,11.7853,11.7698,11.7853,80100.0
2006-06-13 14:45:00,15.12,15.14,15.09,15.1,54600.0,11.7776,11.7931,11.7542,11.762,54600.0
2006-06-13 14:50:00,15.1,15.1,15.09,15.1,62100.0,11.762,11.762,11.7542,11.762,62100.0
2006-06-13 14:55:00,15.1,15.13,15.1,15.12,31500.0,11.762,11.7853,11.762,11.7776,31500.0
2006-06-13 15:00:00,15.12,15.13,15.09,15.11,70200.0,11.7776,11.7853,11.7542,11.7698,70200.0
2006-06-13 15:05:00,15.12,15.13,15.1,15.13,30600.0,11.7776,11.7853,11.762,11.7853,30600.0
2006-06-13 15:10:00,15.12,15.13,15.11,15.12,37200.0,11.7776,11.7853,11.7698,11.7776,37200.0
2006-06-13 15:15:00,15.12,15.14,15.1,15.13,64800.0,11.7776,11.7931,11.762,11.7853,64800.0
2006-06-13 15:20:00,15.13,15.15,15.12,15.15,27900.0,11.7853,11.8009,11.7776,11.8009,27900.0
2006-06-13 15:25:00,15.16,15.21,15.15,15.19,74400.0,11.8087,11.8477,11.8009,11.8321,74400.0
2006-06-13 15:30:00,15.19,15.21,15.17,15.2,82200.0,11.8321,11.8477,11.8165,11.8399,82200.0
2006-06-13 15:35:00,15.21,15.21,15.16,15.16,55800.0,11.8477,11.8477,11.8087,11.8087,55800.0
2006-06-13 15:40:00,15.16,15.19,15.16,15.17,58500.0,11.8087,11.8321,11.8087,11.8165,58500.0
2006-06-13 15:45:00,15.17,15.17,15.13,15.13,65700.0,11.8165,11.8165,11.7853,11.7853,65700.0
2006-06-13 15:50:00,15.14,15.14,15.11,15.11,81000.0,11.7931,11.7931,11.7698,11.7698,81000.0
2006-06-13 15:55:00,15.1,15.11,15.08,15.1,76500.0,11.762,11.7698,11.7464,11.762,76500.0
2006-06-14 09:30:00,15.17,15.19,15.17,15.19,51000.0,11.8165,11.8321,11.8165,11.8321,51000.0
2006-06-14 09:35:00,15.19,15.19,15.12,15.14,24600.0,11.8321,11.8321,11.7776,11.7931,24600.0
2006-06-14 09:40:00,15.13,15.14,15.09,15.1,28800.0,11.7853,11.7931,11.7542,11.762,28800.0
2006-06-14 09:45:00,15.1,15.17,15.1,15.16,18300.0,11.762,11.8165,11.762,11.8087,18300.0
2006-06-14 09:50:00,15.15,15.22,15.15,15.19,41100.0,11.8009,11.8554,11.8009,11.8321,41100.0
2006-06-14 09:55:00,15.19,15.21,15.16,15.18,33000.0,11.8321,11.8477,11.8087,11.8243,33000.0
2006-06-14 10:00:00,15.17,15.22,15.16,15.22,46200.0,11.8165,11.8554,11.8087,11.8554,46200.0
2006-06-14 10:05:00,15.22,15.23,15.17,15.19,41100.0,11.8554,11.8632,11.8165,11.8321,41100.0
2006-06-14 10:10:00,15.19,15.19,15.16,15.18,51300.0,11.8321,11.8321,11.8087,11.8243,51300.0
2006-06-14 10:15:00,15.17,15.19,15.15,15.17,66900.0,11.8165,11.8321,11.8009,11.8165,66900.0
2006-06-14 10:20:00,15.16,15.2,15.15,15.18,42900.0,11.8087,11.8399,11.8009,11.8243,42900.0
2006-06-14 10:25:00,15.17,15.17,15.12,15.13,29100.0,11.8165,11.8165,11.7776,11.7853,29100.0
2006-06-14 10:30:00,15.14,15.17,15.13,15.16,27900.0,11.7931,11.8165,11.7853,11.8087,27900.0
2006-06-14 10:35:00,15.15,15.16,15.1,15.12,41400.0,11.8009,11.8087,11.762,11.7776,41400.0
2006-06-14 10:40:00,15.13,15.16,15.11,15.11,27300.0,11.7853,11.8087,11.7698,11.7698,27300.0
2006-06-14 10:45:00,15.11,15.17,15.1,15.17,34200.0,11.7698,11.8165,11.762,11.8165,34200.0
2006-06-14 10:50:00,15.16,15.17,15.14,15.15,16500.0,11.8087,11.8165,11.7931,11.8009,16500.0
2006-06-14 10:55:00,15.16,15.17,15.12,15.13,30000.0,11.8087,11.8165,11.7776,11.7853,30000.0
2006-06-14 11:00:00,15.14,15.16,15.13,15.13,27300.0,11.7931,11.8087,11.7853,11.7853,27300.0
2006-06-14 11:05:00,15.13,15.15,15.12,15.15,24900.0,11.7853,11.8009,11.7776,11.8009,24900.0
2006-06-14 11:10:00,15.15,15.18,15.15,15.17,12300.0,11.8009,11.8243,11.8009,11.8165,12300.0
2006-06-14 11:15:00,15.18,15.19,15.16,15.18,23700.0,11.8243,11.8321,11.8087,11.8243,23700.0
2006-06-14 11:20:00,15.19,15.19,15.16,15.18,14100.0,11.8321,11.8321,11.8087,11.8243,14100.0
2006-06-14 11:25:00,15.18,15.18,15.14,15.14,19800.0,11.8243,11.8243,11.7931,11.7931,19800.0
2006-06-14 11:30:00,15.14,15.19,15.14,15.19,24600.0,11.7931,11.8321,11.7931,11.8321,24600.0
2006-06-14 11:35:00,15.18,15.18,15.13,15.14,18300.0,11.8243,11.8243,11.7853,11.7931,18300.0
2006-06-14 11:40:00,15.16,15.18,15.15,15.16,10200.0,11.8087,11.8243,11.8009,11.8087,10200.0
2006-06-14 11:45:00,15.15,15.18,15.15,15.16,26700.0,11.8009,11.8243,11.8009,11.8087,26700.0
2006-06-14 11:50:00,15.15,15.16,15.11,15.11,29100.0,11.8009,11.8087,11.7698,11.7698,29100.0
2006-06-14 11:55:00,15.11,15.18,15.11,15.14,63000.0,11.7698,11.8243,11.7698,11.7931,63000.0
2006-06-14 12:00:00,15.15,15.18,15.15,15.16,68700.0,11.8009,11.8243,11.8009,11.8087,68700.0
2006-06-14 12:05:00,15.16,15.17,15.14,15.17,29400.0,11.8087,11.8165,11.7931,11.8165,29400.0
2006-06-14 12:10:00,15.18,15.23,15.18,15.2,20400.0,11.8243,11.8632,11.8243,11.8399,20400.0
2006-06-14 12:15:00,15.2,15.23,15.19,15.2,11700.0,11.8399,11.8632,11.8321,11.8399,11700.0
2006-06-14 12:20:00,15.2,15.23,15.2,15.23,12600.0,11.8399,11.8632,11.8399,11.8632,12600.0
2006-06-14 12:25:00,15.23,15.23,15.19,15.19,13200.0,11.8632,11.8632,11.8321,11.8321,13200.0
2006-06-14 12:30:00,15.19,15.19,15.16,15.17,10500.0,11.8321,11.8321,11.8087,11.8165,10500.0
2006-06-14 12:35:00,15.16,15.21,15.16,15.21,14100.0,11.8087,11.8477,11.8087,11.8477,14100.0
2006-06-14 12:40:00,15.21,15.24,15.21,15.22,25800.0,11.8477,11.871,11.8477,11.8554,25800.0
2006-06-14 12:45:00,15.23,15.23,15.19,15.19,10200.0,11.8632,11.8632,11.8321,11.8321,10200.0
2006-06-14 12:50:00,15.19,15.22,15.18,15.21,15900.0,11.8321,11.8554,11.8243,11.8477,15900.0
2006-06-14 12:55:00,15.21,15.22,15.2,15.21,12000.0,11.8477,11.8554,11.8399,11.8477,12000.0
2006-06-14 13:00:00,15.21,15.21,15.18,15.18,14700.0,11.8477,11.8477,11.8243,11.8243,14700.0
2006-06-14 13:05:00,15.19,15.19,15.15,15.15,21900.0,11.8321,11.8321,11.8009,11.8009,21900.0
2006-06-14 13:10:00,15.14,15.22,15.14,15.22,73500.0,11.7931,11.8554,11.7931,11.8554,73500.0
2006-06-14 13:15:00,15.22,15.22,15.12,15.14,50700.0,11.8554,11.8554,11.7776,11.7931,50700.0
2006-06-14 13:20:00,15.14,15.16,15.13,15.13,33000.0,11.7931,11.8087,11.7853,11.7853,33000.0
2006-06-14 13:25:00,15.13,15.16,15.13,15.16,19500.0,11.7853,11.8087,11.7853,11.8087,19500.0
2006-06-14 13:30:00,15.16,15.16,15.12,15.13,21600.0,11.8087,11.8087,11.7776,11.7853,21600.0
2006-06-14 13:35:00,15.14,15.16,15.11,15.15,23100.0,11.7931,11.8087,11.7698,11.8009,23100.0
2006-06-14 13:40:00,15.14,15.18,15.13,15.14,12900.0,11.7931,11.8243,11.7853,11.7931,12900.0
2006-06-14 13:45:00,15.14,15.18,15.14,15.17,13800.0,11.7931,11.8243,11.7931,11.8165,13800.0
2006-06-14 13:50:00,15.17,15.18,15.15,15.17,16200.0,11.8165,11.8243,11.8009,11.8165,16200.0
2006-06-14 13:55:00,15.18,15.22,15.18,15.22,9600.0,11.8243,11.8554,11.8243,11.8554,9600.0
2006-06-14 14:00:00,15.23,15.26,15.21,15.24,35400.0,11.8632,11.8866,11.8477,11.871,35400.0
2006-06-14 14:05:00,15.23,15.31,15.23,15.3,52500.0,11.8632,11.9256,11.8632,11.9178,52500.0
2006-06-14 14:10:00,15.3,15.3,15.23,15.24,23400.0,11.9178,11.9178,11.8632,11.871,23400.0
2006-06-14 14:15:00,15.24,15.25,15.19,15.19,21000.0,11.871,11.8788,11.8321,11.8321,21000.0
2006-06-14 14:20:00,15.2,15.22,15.19,15.19,18900.0,11.8399,11.8554,11.8321,11.8321,18900.0
2006-06-14 14:25:00,15.19,15.19,15.17,15.18,16800.0,11.8321,11.8321,11.8165,11.8243,16800.0
2006-06-14 14:30:00,15.18,15.19,15.16,15.16,35100.0,11.8243,11.8321,11.8087,11.8087,35100.0
2006-06-14 14:35:00,15.15,15.17,15.15,15.16,30900.0,11.8009,11.8165,11.8009,11.8087,30900.0
2006-06-14 14:40:00,15.15,15.16,15.13,15.13,41100.0,11.8009,11.8087,11.7853,11.7853,41100.0
2006-06-14 14:45:00,15.13,15.15,15.1,15.13,36300.0,11.7853,11.8009,11.762,11.7853,36300.0
2006-06-14 14:50:00,15.15,15.17,15.12,15.16,30000.0,11.8009,11.8165,11.7776,11.8087,30000.0
2006-06-14 14:55:00,15.15,15.17,15.13,15.16,29400.0,11.8009,11.8165,11.7853,11.8087,29400.0
2006-06-14 15:00:00,15.15,15.16,15.13,15.15,17400.0,11.8009,11.8087,11.7853,11.8009,17400.0
2006-06-14 15:05:00,15.16,15.19,15.15,15.16,32400.0,11.8087,11.8321,11.8009,11.8087,32400.0
2006-06-14 15:10:00,15.16,15.18,15.15,15.18,38100.0,11.8087,11.8243,11.8009,11.8243,38100.0
2006-06-14 15:15:00,15.18,15.19,15.16,15.16,20100.0,11.8243,11.8321,11.8087,11.8087,20100.0
2006-06-14 15:20:00,15.16,15.18,15.15,15.15,43200.0,11.8087,11.8243,11.8009,11.8009,43200.0
2006-06-14 15:25:00,15.15,15.17,15.13,15.16,54900.0,11.8009,11.8165,11.7853,11.8087,54900.0
2006-06-14 15:30:00,15.15,15.21,15.14,15.2,30300.0,11.8009,11.8477,11.7931,11.8399,30300.0
2006-06-14 15:35:00,15.2,15.25,15.2,15.24,34500.0,11.8399,11.8788,11.8399,11.871,34500.0
2006-06-14 15:40:00,15.26,15.26,15.21,15.21,29700.0,11.8866,11.8866,11.8477,11.8477,29700.0
2006-06-14 15:45:00,15.21,15.24,15.21,15.24,29100.0,11.8477,11.871,11.8477,11.871,29100.0
2006-06-14 15:50:00,15.24,15.27,15.23,15.26,44400.0,11.871,11.8944,11.8632,11.8866,44400.0
2006-06-14 15:55:00,15.26,15.26,15.24,15.25,43800.0,11.8866,11.8866,11.871,11.8788,43800.0
2006-06-15 09:30:00,15.27,15.47,15.27,15.46,36000.0,11.8944,12.0502,11.8944,12.0424,36000.0
2006-06-15 09:35:00,15.46,15.46,15.33,15.34,27600.0,12.0424,12.0424,11.9411,11.9489,27600.0
2006-06-15 09:40:00,15.35,15.44,15.35,15.39,22500.0,11.9567,12.0268,11.9567,11.9879,22500.0
2006-06-15 09:45:00,15.39,15.43,15.36,15.43,34200.0,11.9879,12.019,11.9645,12.019,34200.0
2006-06-15 09:50:00,15.44,15.46,15.41,15.43,17400.0,12.0268,12.0424,12.0034,12.019,17400.0
2006-06-15 09:55:00,15.44,15.48,15.43,15.47,29100.0,12.0268,12.058,12.019,12.0502,29100.0
2006-06-15 10:00:00,15.48,15.49,15.43,15.45,27000.0,12.058,12.0658,12.019,12.0346,27000.0
2006-06-15 10:05:00,15.45,15.53,15.45,15.53,19500.0,12.0346,12.0969,12.0346,12.0969,19500.0
2006-06-15 10:10:00,15.53,15.54,15.5,15.53,35400.0,12.0969,12.1047,12.0736,12.0969,35400.0
2006-06-15 10:15:00,15.53,15.53,15.51,15.53,12000.0,12.0969,12.0969,12.0813,12.0969,12000.0
2006-06-15 10:20:00,15.52,15.52,15.48,15.48,27000.0,12.0891,12.0891,12.058,12.058,27000.0
2006-06-15 10:25:00,15.48,15.51,15.48,15.5,16500.0,12.058,12.0813,12.058,12.0736,16500.0
2006-06-15 10:30:00,15.5,15.51,15.46,15.5,37200.0,12.0736,12.0813,12.0424,12.0736,37200.0
2006-06-15 10:35:00,15.5,15.52,15.48,15.49,44100.0,12.0736,12.0891,12.058,12.0658,44100.0
2006-06-15 10:40:00,15.49,15.54,15.48,15.53,47700.0,12.0658,12.1047,12.058,12.0969,47700.0
2006-06-15 10:45:00,15.52,15.55,15.52,15.53,28800.0,12.0891,12.1125,12.0891,12.0969,28800.0
2006-06-15 10:50:00,15.54,15.6,15.53,15.6,63300.0,12.1047,12.1514,12.0969,12.1514,63300.0
2006-06-15 10:55:00,15.6,15.61,15.58,15.59,26400.0,12.1514,12.1592,12.1359,12.1437,26400.0
2006-06-15 11:00:00,15.6,15.63,15.6,15.62,35400.0,12.1514,12.1748,12.1514,12.167,35400.0
2006-06-15 11:05:00,15.62,15.64,15.62,15.63,29100.0,12.167,12.1826,12.167,12.1748,29100.0
2006-06-15 11:10:00,15.64,15.65,15.63,15.64,23100.0,12.1826,12.1904,12.1748,12.1826,23100.0
2006-06-15 11:15:00,15.64,15.69,15.63,15.65,34500.0,12.1826,12.2215,12.1748,12.1904,34500.0
2006-06-15 11:20:00,15.67,15.67,15.65,15.65,19500.0,12.206,12.206,12.1904,12.1904,19500.0
2006-06-15 11:25:00,15.66,15.67,15.64,15.64,35100.0,12.1982,12.206,12.1826,12.1826,35100.0
2006-06-15 11:30:00,15.64,15.66,15.64,15.66,34200.0,12.1826,12.1982,12.1826,12.1982,34200.0
2006-06-15 11:35:00,15.66,15.66,15.62,15.64,41100.0,12.1982,12.1982,12.167,12.1826,41100.0
2006-06-15 11:40:00,15.64,15.65,15.62,15.62,38400.0,12.1826,12.1904,12.167,12.167,38400.0
2006-06-15 11:45:00,15.62,15.63,15.61,15.62,68400.0,12.167,12.1748,12.1592,12.167,68400.0
2006-06-15 11:50:00,15.62,15.63,15.62,15.62,16200.0,12.167,12.1748,12.167,12.167,16200.0
2006-06-15 11:55:00,15.62,15.64,15.62,15.64,31800.0,12.167,12.1826,12.167,12.1826,31800.0
2006-06-15 12:00:00,15.64,15.64,15.62,15.63,45900.0,12.1826,12.1826,12.167,12.1748,45900.0
2006-06-15 12:05:00,15.63,15.64,15.62,15.63,45900.0,12.1748,12.1826,12.167,12.1748,45900.0
2006-06-15 12:10:00,15.63,15.65,15.63,15.65,35100.0,12.1748,12.1904,12.1748,12.1904,35100.0
2006-06-15 12:15:00,15.65,15.65,15.62,15.62,30000.0,12.1904,12.1904,12.167,12.167,30000.0
2006-06-15 12:20:00,15.63,15.64,15.62,15.63,30600.0,12.1748,12.1826,12.167,12.1748,30600.0
2006-06-15 12:25:00,15.63,15.64,15.62,15.63,22200.0,12.1748,12.1826,12.167,12.1748,22200.0
2006-06-15 12:30:00,15.63,15.66,15.62,15.65,23700.0,12.1748,12.1982,12.167,12.1904,23700.0
2006-06-15 12:35:00,15.66,15.66,15.63,15.64,35100.0,12.1982,12.1982,12.1748,12.1826,35100.0
2006-06-15 12:40:00,15.64,15.65,15.63,15.65,23400.0,12.1826,12.1904,12.1748,12.1904,23400.0
2006-06-15 12:45:00,15.64,15.65,15.63,15.63,41400.0,12.1826,12.1904,12.1748,12.1748,41400.0
2006-06-15 12:50:00,15.63,15.66,15.63,15.63,58500.0,12.1748,12.1982,12.1748,12.1748,58500.0
2006-06-15 12:55:00,15.63,15.64,15.61,15.61,18900.0,12.1748,12.1826,12.1592,12.1592,18900.0
2006-06-15 13:00:00,15.61,15.62,15.6,15.62,37500.0,12.1592,12.167,12.1514,12.167,37500.0
2006-06-15 13:05:00,15.62,15.62,15.62,15.62,23100.0,12.167,12.167,12.167,12.167,23100.0
2006-06-15 13:10:00,15.62,15.64,15.62,15.64,14700.0,12.167,12.1826,12.167,12.1826,14700.0
2006-06-15 13:15:00,15.64,15.64,15.63,15.63,21900.0,12.1826,12.1826,12.1748,12.1748,21900.0
2006-06-15 13:20:00,15.63,15.66,15.63,15.66,9900.0,12.1748,12.1982,12.1748,12.1982,9900.0
2006-06-15 13:25:00,15.66,15.68,15.66,15.68,30000.0,12.1982,12.2138,12.1982,12.2138,30000.0
2006-06-15 13:30:00,15.68,15.68,15.65,15.67,27900.0,12.2138,12.2138,12.1904,12.206,27900.0
2006-06-15 13:35:00,15.67,15.67,15.65,15.65,35100.0,12.206,12.206,12.1904,12.1904,35100.0
2006-06-15 13:40:00,15.66,15.68,15.65,15.68,17700.0,12.1982,12.2138,12.1904,12.2138,17700.0
2006-06-15 13:45:00,15.68,15.71,15.67,15.71,53100.0,12.2138,12.2371,12.206,12.2371,53100.0
2006-06-15 13:50:00,15.71,15.71,15.68,15.68,27300.0,12.2371,12.2371,12.2138,12.2138,27300.0
2006-06-15 13:55:00,15.68,15.68,15.67,15.68,48900.0,12.2138,12.2138,12.206,12.2138,48900.0
2006-06-15 14:00:00,15.68,15.74,15.68,15.73,44400.0,12.2138,12.2605,12.2138,12.2527,44400.0
2006-06-15 14:05:00,15.73,15.74,15.72,15.73,30900.0,12.2527,12.2605,12.2449,12.2527,30900.0
2006-06-15 14:10:00,15.73,15.74,15.72,15.73,29100.0,12.2527,12.2605,12.2449,12.2527,29100.0
2006-06-15 14:15:00,15.73,15.74,15.71,15.73,25500.0,12.2527,12.2605,12.2371,12.2527,25500.0
2006-06-15 14:20:00,15.74,15.74,15.71,15.71,37200.0,12.2605,12.2605,12.2371,12.2371,37200.0
2006-06-15 14:25:00,15.72,15.73,15.7,15.7,23100.0,12.2449,12.2527,12.2293,12.2293,23100.0
2006-06-15 14:30:00,15.71,15.71,15.69,15.71,44400.0,12.2371,12.2371,12.2215,12.2371,44400.0
2006-06-15 14:35:00,15.7,15.72,15.67,15.72,51300.0,12.2293,12.2449,12.206,12.2449,51300.0
2006-06-15 14:40:00,15.74,15.75,15.7,15.75,46200.0,12.2605,12.2683,12.2293,12.2683,46200.0
2006-06-15 14:45:00,15.75,15.75,15.7,15.72,52800.0,12.2683,12.2683,12.2293,12.2449,52800.0
2006-06-15 14:50:00,15.72,15.75,15.72,15.73,41700.0,12.2449,12.2683,12.2449,12.2527,41700.0
2006-06-15 14:55:00,15.73,15.73,15.69,15.72,59100.0,12.2527,12.2527,12.2215,12.2449,59100.0
2006-06-15 15:00:00,15.72,15.73,15.7,15.73,31200.0,12.2449,12.2527,12.2293,12.2527,31200.0
2006-06-15 15:05:00,15.74,15.75,15.71,15.71,38400.0,12.2605,12.2683,12.2371,12.2371,38400.0
2006-06-15 15:10:00,15.71,15.74,15.71,15.74,38100.0,12.2371,12.2605,12.2371,12.2605,38100.0
2006-06-15 15:15:00,15.75,15.77,15.74,15.76,46500.0,12.2683,12.2839,12.2605,12.2761,46500.0
2006-06-15 15:20:00,15.76,15.81,15.76,15.8,59700.0,12.2761,12.315,12.2761,12.3072,59700.0
2006-06-15 15:25:00,15.81,15.81,15.77,15.78,37500.0,12.315,12.315,12.2839,12.2917,37500.0
2006-06-15 15:30:00,15.78,15.78,15.75,15.75,67500.0,12.2917,12.2917,12.2683,12.2683,67500.0
2006-06-15 15:35:00,15.76,15.77,15.73,15.74,57300.0,12.2761,12.2839,12.2527,12.2605,57300.0
2006-06-15 15:40:00,15.74,15.79,15.74,15.77,63900.0,12.2605,12.2994,12.2605,12.2839,63900.0
2006-06-15 15:45:00,15.77,15.81,15.77,15.78,46200.0,12.2839,12.315,12.2839,12.2917,46200.0
2006-06-15 15:50:00,15.77,15.77,15.72,15.72,55200.0,12.2839,12.2839,12.2449,12.2449,55200.0
2006-06-15 15:55:00,15.72,15.76,15.71,15.76,102000.0,12.2449,12.2761,12.2371,12.2761,102000.0
2006-06-16 09:30:00,15.67,15.75,15.65,15.74,257700.0,12.206,12.2683,12.1904,12.2605,257700.0
2006-06-16 09:35:00,15.72,15.78,15.71,15.77,37200.0,12.2449,12.2917,12.2371,12.2839,37200.0
2006-06-16 09:40:00,15.77,15.77,15.72,15.73,30600.0,12.2839,12.2839,12.2449,12.2527,30600.0
2006-06-16 09:45:00,15.73,15.73,15.66,15.7,65700.0,12.2527,12.2527,12.1982,12.2293,65700.0
2006-06-16 09:50:00,15.71,15.74,15.65,15.65,63000.0,12.2371,12.2605,12.1904,12.1904,63000.0
2006-06-16 09:55:00,15.65,15.68,15.64,15.68,24300.0,12.1904,12.2138,12.1826,12.2138,24300.0
2006-06-16 10:00:00,15.67,15.68,15.61,15.61,39000.0,12.206,12.2138,12.1592,12.1592,39000.0
2006-06-16 10:05:00,15.63,15.65,15.59,15.61,42300.0,12.1748,12.1904,12.1437,12.1592,42300.0
2006-06-16 10:10:00,15.6,15.61,15.57,15.58,42600.0,12.1514,12.1592,12.1281,12.1359,42600.0
2006-06-16 10:15:00,15.57,15.61,15.56,15.57,39600.0,12.1281,12.1592,12.1203,12.1281,39600.0
2006-06-16 10:20:00,15.57,15.61,15.56,15.61,49200.0,12.1281,12.1592,12.1203,12.1592,49200.0
2006-06-16 10:25:00,15.61,15.62,15.59,15.6,40500.0,12.1592,12.167,12.1437,12.1514,40500.0
2006-06-16 10:30:00,15.6,15.65,15.57,15.59,59400.0,12.1514,12.1904,12.1281,12.1437,59400.0
2006-06-16 10:35:00,15.59,15.64,15.58,15.58,38700.0,12.1437,12.1826,12.1359,12.1359,38700.0
2006-06-16 10:40:00,15.57,15.6,15.53,15.57,68100.0,12.1281,12.1514,12.0969,12.1281,68100.0
2006-06-16 10:45:00,15.56,15.56,15.51,15.53,26700.0,12.1203,12.1203,12.0813,12.0969,26700.0
2006-06-16 10:50:00,15.53,15.57,15.51,15.57,41100.0,12.0969,12.1281,12.0813,12.1281,41100.0
2006-06-16 10:55:00,15.57,15.57,15.54,15.56,26700.0,12.1281,12.1281,12.1047,12.1203,26700.0
2006-06-16 11:00:00,15.56,15.58,15.55,15.55,24300.0,12.1203,12.1359,12.1125,12.1125,24300.0
2006-06-16 11:05:00,15.56,15.58,15.55,15.56,16200.0,12.1203,12.1359,12.1125,12.1203,16200.0
2006-06-16 11:10:00,15.54,15.55,15.51,15.51,14400.0,12.1047,12.1125,12.0813,12.0813,14400.0
2006-06-16 11:15:00,15.5,15.52,15.49,15.52,24300.0,12.0736,12.0891,12.0658,12.0891,24300.0
2006-06-16 11:20:00,15.51,15.51,15.48,15.48,24300.0,12.0813,12.0813,12.058,12.058,24300.0
2006-06-16 11:25:00,15.49,15.51,15.46,15.51,28500.0,12.0658,12.0813,12.0424,12.0813,28500.0
2006-06-16 11:30:00,15.51,15.51,15.49,15.51,25200.0,12.0813,12.0813,12.0658,12.0813,25200.0
2006-06-16 11:35:00,15.5,15.55,15.5,15.55,20100.0,12.0736,12.1125,12.0736,12.1125,20100.0
2006-06-16 11:40:00,15.54,15.54,15.52,15.52,10500.0,12.1047,12.1047,12.0891,12.0891,10500.0
2006-06-16 11:45:00,15.53,15.58,15.53,15.54,15900.0,12.0969,12.1359,12.0969,12.1047,15900.0
2006-06-16 11:50:00,15.54,15.56,15.54,15.55,14400.0,12.1047,12.1203,12.1047,12.1125,14400.0
2006-06-16 11:55:00,15.56,15.57,15.52,15.52,14700.0,12.1203,12.1281,12.0891,12.0891,14700.0
2006-06-16 12:00:00,15.51,15.55,15.51,15.55,37200.0,12.0813,12.1125,12.0813,12.1125,37200.0
2006-06-16 12:05:00,15.55,15.56,15.53,15.56,19200.0,12.1125,12.1203,12.0969,12.1203,19200.0
2006-06-16 12:10:00,15.57,15.59,15.52,15.52,15900.0,12.1281,12.1437,12.0891,12.0891,15900.0
2006-06-16 12:15:00,15.52,15.53,15.5,15.51,16200.0,12.0891,12.0969,12.0736,12.0813,16200.0
2006-06-16 12:20:00,15.52,15.52,15.5,15.5,8100.0,12.0891,12.0891,12.0736,12.0736,8100.0
2006-06-16 12:25:00,15.5,15.51,15.5,15.5,10500.0,12.0736,12.0813,12.0736,12.0736,10500.0
2006-06-16 12:30:00,15.51,15.52,15.48,15.49,16500.0,12.0813,12.0891,12.058,12.0658,16500.0
2006-06-16 12:35:00,15.48,15.48,15.45,15.46,23100.0,12.058,12.058,12.0346,12.0424,23100.0
2006-06-16 12:40:00,15.47,15.5,15.47,15.47,20400.0,12.0502,12.0736,12.0502,12.0502,20400.0
2006-06-16 12:45:00,15.48,15.48,15.46,15.46,13200.0,12.058,12.058,12.0424,12.0424,13200.0
2006-06-16 12:50:00,15.46,15.49,15.46,15.49,9300.0,12.0424,12.0658,12.0424,12.0658,9300.0
2006-06-16 12:55:00,15.5,15.52,15.49,15.52,15300.0,12.0736,12.0891,12.0658,12.0891,15300.0
2006-06-16 13:00:00,15.53,15.53,15.49,15.5,18600.0,12.0969,12.0969,12.0658,12.0736,18600.0
2006-06-16 13:05:00,15.49,15.5,15.47,15.47,26400.0,12.0658,12.0736,12.0502,12.0502,26400.0
2006-06-16 13:10:00,15.47,15.47,15.46,15.46,12600.0,12.0502,12.0502,12.0424,12.0424,12600.0
2006-06-16 13:15:00,15.46,15.48,15.46,15.46,12900.0,12.0424,12.058,12.0424,12.0424,12900.0
2006-06-16 13:20:00,15.46,15.47,15.41,15.44,138600.0,12.0424,12.0502,12.0034,12.0268,138600.0
2006-06-16 13:25:00,15.44,15.48,15.44,15.44,84000.0,12.0268,12.058,12.0268,12.0268,84000.0
2006-06-16 13:30:00,15.44,15.45,15.41,15.42,50700.0,12.0268,12.0346,12.0034,12.0112,50700.0
2006-06-16 13:35:00,15.43,15.43,15.4,15.41,18600.0,12.019,12.019,11.9957,12.0034,18600.0
2006-06-16 13:40:00,15.4,15.46,15.39,15.45,32400.0,11.9957,12.0424,11.9879,12.0346,32400.0
2006-06-16 13:45:00,15.45,15.45,15.43,15.44,11100.0,12.0346,12.0346,12.019,12.0268,11100.0
2006-06-16 13:50:00,15.44,15.46,15.44,15.46,11700.0,12.0268,12.0424,12.0268,12.0424,11700.0
2006-06-16 13:55:00,15.46,15.46,15.45,15.46,9300.0,12.0424,12.0424,12.0346,12.0424,9300.0
2006-06-16 14:00:00,15.46,15.48,15.45,15.46,29400.0,12.0424,12.058,12.0346,12.0424,29400.0
2006-06-16 14:05:00,15.46,15.48,15.46,15.48,9000.0,12.0424,12.058,12.0424,12.058,9000.0
2006-06-16 14:10:00,15.48,15.49,15.47,15.49,18900.0,12.058,12.0658,12.0502,12.0658,18900.0
2006-06-16 14:15:00,15.49,15.55,15.49,15.52,23100.0,12.0658,12.1125,12.0658,12.0891,23100.0
2006-06-16 14:20:00,15.52,15.54,15.51,15.54,18000.0,12.0891,12.1047,12.0813,12.1047,18000.0
2006-06-16 14:25:00,15.54,15.54,15.49,15.5,21000.0,12.1047,12.1047,12.0658,12.0736,21000.0
2006-06-16 14:30:00,15.5,15.51,15.5,15.51,15900.0,12.0736,12.0813,12.0736,12.0813,15900.0
2006-06-16 14:35:00,15.52,15.52,15.49,15.49,16200.0,12.0891,12.0891,12.0658,12.0658,16200.0
2006-06-16 14:40:00,15.49,15.51,15.49,15.51,19200.0,12.0658,12.0813,12.0658,12.0813,19200.0
2006-06-16 14:45:00,15.51,15.52,15.51,15.52,15900.0,12.0813,12.0891,12.0813,12.0891,15900.0
2006-06-16 14:50:00,15.53,15.55,15.52,15.54,14400.0,12.0969,12.1125,12.0891,12.1047,14400.0
2006-06-16 14:55:00,15.54,15.55,15.53,15.54,12000.0,12.1047,12.1125,12.0969,12.1047,12000.0
2006-06-16 15:00:00,15.55,15.58,15.55,15.55,25800.0,12.1125,12.1359,12.1125,12.1125,25800.0
2006-06-16 15:05:00,15.56,15.57,15.55,15.55,30900.0,12.1203,12.1281,12.1125,12.1125,30900.0
2006-06-16 15:10:00,15.55,15.6,15.55,15.59,31500.0,12.1125,12.1514,12.1125,12.1437,31500.0
2006-06-16 15:15:00,15.58,15.58,15.54,15.57,57600.0,12.1359,12.1359,12.1047,12.1281,57600.0
2006-06-16 15:20:00,15.56,15.58,15.56,15.57,19800.0,12.1203,12.1359,12.1203,12.1281,19800.0
2006-06-16 15:25:00,15.57,15.59,15.57,15.59,12300.0,12.1281,12.1437,12.1281,12.1437,12300.0
2006-06-16 15:30:00,15.59,15.61,15.58,15.6,26700.0,12.1437,12.1592,12.1359,12.1514,26700.0
2006-06-16 15:35:00,15.6,15.61,15.55,15.56,64800.0,12.1514,12.1592,12.1125,12.1203,64800.0
2006-06-16 15:40:00,15.56,15.57,15.51,15.52,84900.0,12.1203,12.1281,12.0813,12.0891,84900.0
2006-06-16 15:45:00,15.51,15.52,15.44,15.47,138600.0,12.0813,12.0891,12.0268,12.0502,138600.0
2006-06-16 15:50:00,15.47,15.49,15.46,15.49,65100.0,12.0502,12.0658,12.0424,12.0658,65100.0
2006-06-16 15:55:00,15.49,15.49,15.46,15.47,124200.0,12.0658,12.0658,12.0424,12.0502,124200.0
2006-06-19 09:30:00,15.5,15.53,15.45,15.45,38400.0,12.0736,12.0969,12.0346,12.0346,38400.0
2006-06-19 09:35:00,15.45,15.53,15.43,15.49,33000.0,12.0346,12.0969,12.019,12.0658,33000.0
2006-06-19 09:40:00,15.49,15.53,15.48,15.5,45000.0,12.0658,12.0969,12.058,12.0736,45000.0
2006-06-19 09:45:00,15.5,15.53,15.5,15.53,35400.0,12.0736,12.0969,12.0736,12.0969,35400.0
2006-06-19 09:50:00,15.52,15.53,15.51,15.51,23100.0,12.0891,12.0969,12.0813,12.0813,23100.0
2006-06-19 09:55:00,15.51,15.53,15.47,15.47,24900.0,12.0813,12.0969,12.0502,12.0502,24900.0
2006-06-19 10:00:00,15.5,15.51,15.46,15.5,29100.0,12.0736,12.0813,12.0424,12.0736,29100.0
2006-06-19 10:05:00,15.49,15.52,15.45,15.47,23100.0,12.0658,12.0891,12.0346,12.0502,23100.0
2006-06-19 10:10:00,15.49,15.49,15.45,15.46,20100.0,12.0658,12.0658,12.0346,12.0424,20100.0
2006-06-19 10:15:00,15.45,15.47,15.42,15.46,22800.0,12.0346,12.0502,12.0112,12.0424,22800.0
2006-06-19 10:20:00,15.46,15.46,15.4,15.4,25200.0,12.0424,12.0424,11.9957,11.9957,25200.0
2006-06-19 10:25:00,15.38,15.41,15.37,15.39,27000.0,11.9801,12.0034,11.9723,11.9879,27000.0
2006-06-19 10:30:00,15.39,15.44,15.38,15.43,64200.0,11.9879,12.0268,11.9801,12.019,64200.0
2006-06-19 10:35:00,15.42,15.42,15.39,15.39,25800.0,12.0112,12.0112,11.9879,11.9879,25800.0
2006-06-19 10:40:00,15.39,15.41,15.37,15.4,35700.0,11.9879,12.0034,11.9723,11.9957,35700.0
2006-06-19 10:45:00,15.41,15.42,15.38,15.39,24900.0,12.0034,12.0112,11.9801,11.9879,24900.0
2006-06-19 10:50:00,15.39,15.48,15.39,15.47,45300.0,11.9879,12.058,11.9879,12.0502,45300.0
2006-06-19 10:55:00,15.47,15.47,15.46,15.47,19500.0,12.0502,12.0502,12.0424,12.0502,19500.0
2006-06-19 11:00:00,15.46,15.5,15.46,15.49,24900.0,12.0424,12.0736,12.0424,12.0658,24900.0
2006-06-19 11:05:00,15.49,15.49,15.46,15.47,29100.0,12.0658,12.0658,12.0424,12.0502,29100.0
2006-06-19 11:10:00,15.47,15.53,15.47,15.52,22200.0,12.0502,12.0969,12.0502,12.0891,22200.0
2006-06-19 11:15:00,15.52,15.53,15.49,15.53,30900.0,12.0891,12.0969,12.0658,12.0969,30900.0
2006-06-19 11:20:00,15.52,15.52,15.48,15.48,20700.0,12.0891,12.0891,12.058,12.058,20700.0
2006-06-19 11:25:00,15.47,15.49,15.46,15.47,34500.0,12.0502,12.0658,12.0424,12.0502,34500.0
2006-06-19 11:30:00,15.46,15.5,15.46,15.48,73800.0,12.0424,12.0736,12.0424,12.058,73800.0
2006-06-19 11:35:00,15.49,15.51,15.49,15.49,51300.0,12.0658,12.0813,12.0658,12.0658,51300.0
2006-06-19 11:40:00,15.5,15.53,15.5,15.52,61200.0,12.0736,12.0969,12.0736,12.0891,61200.0
2006-06-19 11:45:00,15.5,15.53,15.5,15.52,32700.0,12.0736,12.0969,12.0736,12.0891,32700.0
2006-06-19 11:50:00,15.53,15.53,15.49,15.49,35400.0,12.0969,12.0969,12.0658,12.0658,35400.0
2006-06-19 11:55:00,15.49,15.5,15.48,15.48,22500.0,12.0658,12.0736,12.058,12.058,22500.0
2006-06-19 12:00:00,15.48,15.52,15.48,15.5,32400.0,12.058,12.0891,12.058,12.0736,32400.0
2006-06-19 12:05:00,15.49,15.5,15.49,15.49,15000.0,12.0658,12.0736,12.0658,12.0658,15000.0
2006-06-19 12:10:00,15.5,15.51,15.49,15.5,14100.0,12.0736,12.0813,12.0658,12.0736,14100.0
2006-06-19 12:15:00,15.51,15.52,15.5,15.5,19800.0,12.0813,12.0891,12.0736,12.0736,19800.0
2006-06-19 12:20:00,15.5,15.5,15.47,15.48,43200.0,12.0736,12.0736,12.0502,12.058,43200.0
2006-06-19 12:25:00,15.47,15.5,15.47,15.5,49500.0,12.0502,12.0736,12.0502,12.0736,49500.0
2006-06-19 12:30:00,15.5,15.5,15.47,15.47,40800.0,12.0736,12.0736,12.0502,12.0502,40800.0
2006-06-19 12:35:00,15.49,15.5,15.47,15.5,22200.0,12.0658,12.0736,12.0502,12.0736,22200.0
2006-06-19 12:40:00,15.49,15.51,15.49,15.5,11700.0,12.0658,12.0813,12.0658,12.0736,11700.0
2006-06-19 12:45:00,15.51,15.51,15.49,15.49,9600.0,12.0813,12.0813,12.0658,12.0658,9600.0
2006-06-19 12:50:00,15.49,15.49,15.47,15.47,18000.0,12.0658,12.0658,12.0502,12.0502,18000.0
2006-06-19 12:55:00,15.48,15.49,15.47,15.48,16200.0,12.058,12.0658,12.0502,12.058,16200.0
2006-06-19 13:00:00,15.48,15.48,15.47,15.48,9900.0,12.058,12.058,12.0502,12.058,9900.0
2006-06-19 13:05:00,15.47,15.48,15.47,15.48,29700.0,12.0502,12.058,12.0502,12.058,29700.0
2006-06-19 13:10:00,15.49,15.49,15.45,15.47,15000.0,12.0658,12.0658,12.0346,12.0502,15000.0
2006-06-19 13:15:00,15.46,15.48,15.46,15.46,15600.0,12.0424,12.058,12.0424,12.0424,15600.0
2006-06-19 13:20:00,15.45,15.45,15.42,15.44,17700.0,12.0346,12.0346,12.0112,12.0268,17700.0
2006-06-19 13:25:00,15.44,15.45,15.43,15.45,15000.0,12.0268,12.0346,12.019,12.0346,15000.0
2006-06-19 13:30:00,15.45,15.46,15.42,15.42,10800.0,12.0346,12.0424,12.0112,12.0112,10800.0
2006-06-19 13:35:00,15.42,15.42,15.38,15.4,16800.0,12.0112,12.0112,11.9801,11.9957,16800.0
2006-06-19 13:40:00,15.38,15.4,15.34,15.4,20100.0,11.9801,11.9957,11.9489,11.9957,20100.0
2006-06-19 13:45:00,15.4,15.44,15.4,15.43,31500.0,11.9957,12.0268,11.9957,12.019,31500.0
2006-06-19 13:50:00,15.44,15.45,15.42,15.43,28800.0,12.0268,12.0346,12.0112,12.019,28800.0
2006-06-19 13:55:00,15.42,15.45,15.42,15.43,13800.0,12.0112,12.0346,12.0112,12.019,13800.0
2006-06-19 14:00:00,15.43,15.44,15.42,15.42,12300.0,12.019,12.0268,12.0112,12.0112,12300.0
2006-06-19 14:05:00,15.43,15.45,15.42,15.44,14400.0,12.019,12.0346,12.0112,12.0268,14400.0
2006-06-19 14:10:00,15.45,15.48,15.45,15.47,29700.0,12.0346,12.058,12.0346,12.0502,29700.0
2006-06-19 14:15:00,15.48,15.49,15.46,15.48,24300.0,12.058,12.0658,12.0424,12.058,24300.0
2006-06-19 14:20:00,15.47,15.47,15.44,15.44,24000.0,12.0502,12.0502,12.0268,12.0268,24000.0
2006-06-19 14:25:00,15.44,15.46,15.42,15.46,44100.0,12.0268,12.0424,12.0112,12.0424,44100.0
2006-06-19 14:30:00,15.46,15.47,15.44,15.44,10200.0,12.0424,12.0502,12.0268,12.0268,10200.0
2006-06-19 14:35:00,15.45,15.46,15.43,15.44,18900.0,12.0346,12.0424,12.019,12.0268,18900.0
2006-06-19 14:40:00,15.44,15.45,15.41,15.41,12600.0,12.0268,12.0346,12.0034,12.0034,12600.0
2006-06-19 14:45:00,15.41,15.43,15.41,15.41,23700.0,12.0034,12.019,12.0034,12.0034,23700.0
2006-06-19 14:50:00,15.41,15.42,15.4,15.42,18900.0,12.0034,12.0112,11.9957,12.0112,18900.0
2006-06-19 14:55:00,15.41,15.42,15.39,15.39,25200.0,12.0034,12.0112,11.9879,11.9879,25200.0
2006-06-19 15:00:00,15.39,15.42,15.38,15.42,12000.0,11.9879,12.0112,11.9801,12.0112,12000.0
2006-06-19 15:05:00,15.43,15.46,15.42,15.42,27000.0,12.019,12.0424,12.0112,12.0112,27000.0
2006-06-19 15:10:00,15.43,15.44,15.41,15.42,9000.0,12.019,12.0268,12.0034,12.0112,9000.0
2006-06-19 15:15:00,15.42,15.44,15.4,15.44,34200.0,12.0112,12.0268,11.9957,12.0268,34200.0
2006-06-19 15:20:00,15.45,15.46,15.43,15.44,27000.0,12.0346,12.0424,12.019,12.0268,27000.0
2006-06-19 15:25:00,15.43,15.46,15.43,15.46,42900.0,12.019,12.0424,12.019,12.0424,42900.0
2006-06-19 15:30:00,15.46,15.48,15.44,15.45,30600.0,12.0424,12.058,12.0268,12.0346,30600.0
2006-06-19 15:35:00,15.45,15.47,15.44,15.44,20700.0,12.0346,12.0502,12.0268,12.0268,20700.0
2006-06-19 15:40:00,15.44,15.44,15.38,15.39,18900.0,12.0268,12.0268,11.9801,11.9879,18900.0
2006-06-19 15:45:00,15.39,15.4,15.36,15.39,43500.0,11.9879,11.9957,11.9645,11.9879,43500.0
2006-06-19 15:50:00,15.39,15.42,15.38,15.4,45600.0,11.9879,12.0112,11.9801,11.9957,45600.0
2006-06-19 15:55:00,15.4,15.42,15.39,15.39,56400.0,11.9957,12.0112,11.9879,11.9879,56400.0
2006-06-20 09:30:00,15.37,15.42,15.33,15.4,19800.0,11.9723,12.0112,11.9411,11.9957,19800.0
2006-06-20 09:35:00,15.37,15.38,15.33,15.33,18300.0,11.9723,11.9801,11.9411,11.9411,18300.0
2006-06-20 09:40:00,15.34,15.35,15.32,15.33,20700.0,11.9489,11.9567,11.9333,11.9411,20700.0
2006-06-20 09:45:00,15.33,15.33,15.28,15.3,29700.0,11.9411,11.9411,11.9022,11.9178,29700.0
2006-06-20 09:50:00,15.28,15.28,15.24,15.27,38400.0,11.9022,11.9022,11.871,11.8944,38400.0
2006-06-20 09:55:00,15.26,15.26,15.23,15.25,24600.0,11.8866,11.8866,11.8632,11.8788,24600.0
2006-06-20 10:00:00,15.25,15.26,15.22,15.24,30000.0,11.8788,11.8866,11.8554,11.871,30000.0
2006-06-20 10:05:00,15.24,15.25,15.22,15.24,45300.0,11.871,11.8788,11.8554,11.871,45300.0
2006-06-20 10:10:00,15.23,15.24,15.22,15.23,51900.0,11.8632,11.871,11.8554,11.8632,51900.0
2006-06-20 10:15:00,15.23,15.25,15.22,15.24,54600.0,11.8632,11.8788,11.8554,11.871,54600.0
2006-06-20 10:20:00,15.23,15.23,15.17,15.17,29400.0,11.8632,11.8632,11.8165,11.8165,29400.0
2006-06-20 10:25:00,15.17,15.18,15.15,15.16,38700.0,11.8165,11.8243,11.8009,11.8087,38700.0
2006-06-20 10:30:00,15.16,15.17,15.16,15.17,89100.0,11.8087,11.8165,11.8087,11.8165,89100.0
2006-06-20 10:35:00,15.17,15.22,15.15,15.22,41100.0,11.8165,11.8554,11.8009,11.8554,41100.0
2006-06-20 10:40:00,15.21,15.22,15.17,15.17,77100.0,11.8477,11.8554,11.8165,11.8165,77100.0
2006-06-20 10:45:00,15.17,15.19,15.16,15.17,41400.0,11.8165,11.8321,11.8087,11.8165,41400.0
2006-06-20 10:50:00,15.17,15.2,15.17,15.2,24900.0,11.8165,11.8399,11.8165,11.8399,24900.0
2006-06-20 10:55:00,15.19,15.19,15.17,15.17,26700.0,11.8321,11.8321,11.8165,11.8165,26700.0
2006-06-20 11:00:00,15.17,15.23,15.15,15.22,85800.0,11.8165,11.8632,11.8009,11.8554,85800.0
2006-06-20 11:05:00,15.21,15.21,15.19,15.21,48600.0,11.8477,11.8477,11.8321,11.8477,48600.0
2006-06-20 11:10:00,15.21,15.22,15.18,15.2,54600.0,11.8477,11.8554,11.8243,11.8399,54600.0
2006-06-20 11:15:00,15.22,15.22,15.18,15.18,17100.0,11.8554,11.8554,11.8243,11.8243,17100.0
2006-06-20 11:20:00,15.18,15.2,15.18,15.18,14400.0,11.8243,11.8399,11.8243,11.8243,14400.0
2006-06-20 11:25:00,15.2,15.22,15.2,15.21,18000.0,11.8399,11.8554,11.8399,11.8477,18000.0
2006-06-20 11:30:00,15.21,15.21,15.19,15.2,3000.0,11.8477,11.8477,11.8321,11.8399,3000.0
2006-06-20 11:35:00,15.2,15.22,15.2,15.22,23400.0,11.8399,11.8554,11.8399,11.8554,23400.0
2006-06-20 11:40:00,15.21,15.21,15.17,15.17,26100.0,11.8477,11.8477,11.8165,11.8165,26100.0
2006-06-20 11:45:00,15.17,15.17,15.14,15.15,21600.0,11.8165,11.8165,11.7931,11.8009,21600.0
2006-06-20 11:50:00,15.15,15.15,15.13,15.13,21300.0,11.8009,11.8009,11.7853,11.7853,21300.0
2006-06-20 11:55:00,15.14,15.16,15.13,15.16,15600.0,11.7931,11.8087,11.7853,11.8087,15600.0
2006-06-20 12:00:00,15.16,15.17,15.15,15.17,6000.0,11.8087,11.8165,11.8009,11.8165,6000.0
2006-06-20 12:05:00,15.17,15.18,15.16,15.18,33900.0,11.8165,11.8243,11.8087,11.8243,33900.0
2006-06-20 12:10:00,15.18,15.19,15.18,15.19,9900.0,11.8243,11.8321,11.8243,11.8321,9900.0
2006-06-20 12:15:00,15.19,15.19,15.18,15.18,10800.0,11.8321,11.8321,11.8243,11.8243,10800.0
2006-06-20 12:20:00,15.19,15.23,15.19,15.23,19800.0,11.8321,11.8632,11.8321,11.8632,19800.0
2006-06-20 12:25:00,15.21,15.23,15.2,15.2,32700.0,11.8477,11.8632,11.8399,11.8399,32700.0
2006-06-20 12:30:00,15.2,15.2,15.18,15.18,33300.0,11.8399,11.8399,11.8243,11.8243,33300.0
2006-06-20 12:35:00,15.18,15.19,15.18,15.19,8100.0,11.8243,11.8321,11.8243,11.8321,8100.0
2006-06-20 12:40:00,15.19,15.21,15.19,15.21,9900.0,11.8321,11.8477,11.8321,11.8477,9900.0
2006-06-20 12:45:00,15.21,15.24,15.2,15.24,11400.0,11.8477,11.871,11.8399,11.871,11400.0
2006-06-20 12:50:00,15.24,15.24,15.2,15.2,9300.0,11.871,11.871,11.8399,11.8399,9300.0
2006-06-20 12:55:00,15.2,15.22,15.2,15.22,8700.0,11.8399,11.8554,11.8399,11.8554,8700.0
2006-06-20 13:00:00,15.22,15.22,15.21,15.22,5400.0,11.8554,11.8554,11.8477,11.8554,5400.0
2006-06-20 13:05:00,15.23,15.25,15.23,15.25,9300.0,11.8632,11.8788,11.8632,11.8788,9300.0
2006-06-20 13:10:00,15.24,15.24,15.24,15.24,7500.0,11.871,11.871,11.871,11.871,7500.0
2006-06-20 13:15:00,15.24,15.25,15.23,15.23,12300.0,11.871,11.8788,11.8632,11.8632,12300.0
2006-06-20 13:20:00,15.23,15.25,15.23,15.24,24600.0,11.8632,11.8788,11.8632,11.871,24600.0
2006-06-20 13:25:00,15.24,15.25,15.22,15.22,23400.0,11.871,11.8788,11.8554,11.8554,23400.0
2006-06-20 13:30:00,15.22,15.22,15.18,15.2,17700.0,11.8554,11.8554,11.8243,11.8399,17700.0
2006-06-20 13:35:00,15.2,15.22,15.2,15.21,6000.0,11.8399,11.8554,11.8399,11.8477,6000.0
2006-06-20 13:40:00,15.22,15.25,15.22,15.25,15600.0,11.8554,11.8788,11.8554,11.8788,15600.0
2006-06-20 13:45:00,15.25,15.25,15.23,15.23,6600.0,11.8788,11.8788,11.8632,11.8632,6600.0
2006-06-20 13:50:00,15.23,15.23,15.22,15.22,1500.0,11.8632,11.8632,11.8554,11.8554,1500.0
2006-06-20 13:55:00,15.22,15.22,15.18,15.19,24000.0,11.8554,11.8554,11.8243,11.8321,24000.0
2006-06-20 14:00:00,15.19,15.19,15.18,15.18,54000.0,11.8321,11.8321,11.8243,11.8243,54000.0
2006-06-20 14:05:00,15.18,15.19,15.18,15.19,12600.0,11.8243,11.8321,11.8243,11.8321,12600.0
2006-06-20 14:10:00,15.19,15.19,15.17,15.19,25200.0,11.8321,11.8321,11.8165,11.8321,25200.0
2006-06-20 14:15:00,15.19,15.2,15.18,15.2,21600.0,11.8321,11.8399,11.8243,11.8399,21600.0
2006-06-20 14:20:00,15.19,15.21,15.17,15.18,25500.0,11.8321,11.8477,11.8165,11.8243,25500.0
2006-06-20 14:25:00,15.18,15.2,15.17,15.2,7800.0,11.8243,11.8399,11.8165,11.8399,7800.0
2006-06-20 14:30:00,15.2,15.21,15.18,15.2,12600.0,11.8399,11.8477,11.8243,11.8399,12600.0
2006-06-20 14:35:00,15.21,15.23,15.21,15.23,17100.0,11.8477,11.8632,11.8477,11.8632,17100.0
2006-06-20 14:40:00,15.23,15.24,15.22,15.22,8400.0,11.8632,11.871,11.8554,11.8554,8400.0
2006-06-20 14:45:00,15.23,15.23,15.22,15.22,7800.0,11.8632,11.8632,11.8554,11.8554,7800.0
2006-06-20 14:50:00,15.22,15.25,15.22,15.25,11100.0,11.8554,11.8788,11.8554,11.8788,11100.0
2006-06-20 14:55:00,15.25,15.26,15.23,15.26,19500.0,11.8788,11.8866,11.8632,11.8866,19500.0
2006-06-20 15:00:00,15.26,15.26,15.24,15.25,28500.0,11.8866,11.8866,11.871,11.8788,28500.0
2006-06-20 15:05:00,15.25,15.25,15.24,15.24,10200.0,11.8788,11.8788,11.871,11.871,10200.0
2006-06-20 15:10:00,15.24,15.26,15.24,15.26,12000.0,11.871,11.8866,11.871,11.8866,12000.0
2006-06-20 15:15:00,15.25,15.28,15.24,15.28,22200.0,11.8788,11.9022,11.871,11.9022,22200.0
2006-06-20 15:20:00,15.28,15.28,15.26,15.26,15900.0,11.9022,11.9022,11.8866,11.8866,15900.0
2006-06-20 15:25:00,15.26,15.27,15.24,15.24,26100.0,11.8866,11.8944,11.871,11.871,26100.0
2006-06-20 15:30:00,15.24,15.25,15.22,15.25,30300.0,11.871,11.8788,11.8554,11.8788,30300.0
2006-06-20 15:35:00,15.25,15.25,15.22,15.23,37800.0,11.8788,11.8788,11.8554,11.8632,37800.0
2006-06-20 15:40:00,15.24,15.25,15.23,15.25,23100.0,11.871,11.8788,11.8632,11.8788,23100.0
2006-06-20 15:45:00,15.25,15.25,15.23,15.23,54900.0,11.8788,11.8788,11.8632,11.8632,54900.0
2006-06-20 15:50:00,15.23,15.23,15.2,15.23,21900.0,11.8632,11.8632,11.8399,11.8632,21900.0
2006-06-20 15:55:00,15.23,15.23,15.21,15.22,29700.0,11.8632,11.8632,11.8477,11.8554,29700.0
2006-06-21 09:30:00,15.24,15.26,15.24,15.25,29100.0,11.871,11.8866,11.871,11.8788,29100.0
2006-06-21 09:35:00,15.24,15.25,15.22,15.24,9300.0,11.871,11.8788,11.8554,11.871,9300.0
2006-06-21 09:40:00,15.25,15.32,15.24,15.32,40500.0,11.8788,11.9333,11.871,11.9333,40500.0
2006-06-21 09:45:00,15.33,15.33,15.27,15.3,36000.0,11.9411,11.9411,11.8944,11.9178,36000.0
2006-06-21 09:50:00,15.3,15.31,15.29,15.3,27300.0,11.9178,11.9256,11.91,11.9178,27300.0
2006-06-21 09:55:00,15.3,15.3,15.25,15.27,16800.0,11.9178,11.9178,11.8788,11.8944,16800.0
2006-06-21 10:00:00,15.29,15.32,15.28,15.32,29100.0,11.91,11.9333,11.9022,11.9333,29100.0
2006-06-21 10:05:00,15.31,15.32,15.3,15.32,27300.0,11.9256,11.9333,11.9178,11.9333,27300.0
2006-06-21 10:10:00,15.32,15.33,15.29,15.29,57600.0,11.9333,11.9411,11.91,11.91,57600.0
2006-06-21 10:15:00,15.3,15.31,15.28,15.3,39600.0,11.9178,11.9256,11.9022,11.9178,39600.0
2006-06-21 10:20:00,15.29,15.32,15.27,15.28,46500.0,11.91,11.9333,11.8944,11.9022,46500.0
2006-06-21 10:25:00,15.29,15.29,15.25,15.26,19500.0,11.91,11.91,11.8788,11.8866,19500.0
2006-06-21 10:30:00,15.27,15.33,15.27,15.32,69600.0,11.8944,11.9411,11.8944,11.9333,69600.0
2006-06-21 10:35:00,15.33,15.33,15.28,15.29,46500.0,11.9411,11.9411,11.9022,11.91,46500.0
2006-06-21 10:40:00,15.28,15.28,15.25,15.25,34500.0,11.9022,11.9022,11.8788,11.8788,34500.0
2006-06-21 10:45:00,15.27,15.27,15.25,15.26,39000.0,11.8944,11.8944,11.8788,11.8866,39000.0
2006-06-21 10:50:00,15.26,15.28,15.26,15.28,13500.0,11.8866,11.9022,11.8866,11.9022,13500.0
2006-06-21 10:55:00,15.29,15.29,15.26,15.29,35700.0,11.91,11.91,11.8866,11.91,35700.0
2006-06-21 11:00:00,15.28,15.31,15.26,15.3,35100.0,11.9022,11.9256,11.8866,11.9178,35100.0
2006-06-21 11:05:00,15.29,15.3,15.27,15.28,36000.0,11.91,11.9178,11.8944,11.9022,36000.0
2006-06-21 11:10:00,15.29,15.29,15.26,15.29,12300.0,11.91,11.91,11.8866,11.91,12300.0
2006-06-21 11:15:00,15.29,15.31,15.29,15.31,37200.0,11.91,11.9256,11.91,11.9256,37200.0
2006-06-21 11:20:00,15.3,15.31,15.27,15.3,41400.0,11.9178,11.9256,11.8944,11.9178,41400.0
2006-06-21 11:25:00,15.29,15.32,15.27,15.29,84000.0,11.91,11.9333,11.8944,11.91,84000.0
2006-06-21 11:30:00,15.3,15.33,15.3,15.32,22200.0,11.9178,11.9411,11.9178,11.9333,22200.0
2006-06-21 11:35:00,15.31,15.33,15.3,15.3,52800.0,11.9256,11.9411,11.9178,11.9178,52800.0
2006-06-21 11:40:00,15.32,15.33,15.3,15.33,37800.0,11.9333,11.9411,11.9178,11.9411,37800.0
2006-06-21 11:45:00,15.32,15.33,15.28,15.3,56700.0,11.9333,11.9411,11.9022,11.9178,56700.0
2006-06-21 11:50:00,15.3,15.32,15.3,15.31,25800.0,11.9178,11.9333,11.9178,11.9256,25800.0
2006-06-21 11:55:00,15.32,15.33,15.32,15.32,21300.0,11.9333,11.9411,11.9333,11.9333,21300.0
2006-06-21 12:00:00,15.33,15.38,15.33,15.37,83100.0,11.9411,11.9801,11.9411,11.9723,83100.0
2006-06-21 12:05:00,15.37,15.41,15.37,15.4,26100.0,11.9723,12.0034,11.9723,11.9957,26100.0
2006-06-21 12:10:00,15.4,15.41,15.39,15.41,18900.0,11.9957,12.0034,11.9879,12.0034,18900.0
2006-06-21 12:15:00,15.4,15.45,15.4,15.45,18600.0,11.9957,12.0346,11.9957,12.0346,18600.0
2006-06-21 12:20:00,15.46,15.46,15.43,15.44,35700.0,12.0424,12.0424,12.019,12.0268,35700.0
2006-06-21 12:25:00,15.45,15.45,15.43,15.45,11400.0,12.0346,12.0346,12.019,12.0346,11400.0
2006-06-21 12:30:00,15.45,15.49,15.44,15.49,47100.0,12.0346,12.0658,12.0268,12.0658,47100.0
2006-06-21 12:35:00,15.49,15.49,15.47,15.48,21000.0,12.0658,12.0658,12.0502,12.058,21000.0
2006-06-21 12:40:00,15.48,15.49,15.45,15.47,35700.0,12.058,12.0658,12.0346,12.0502,35700.0
2006-06-21 12:45:00,15.46,15.48,15.46,15.47,15900.0,12.0424,12.058,12.0424,12.0502,15900.0
2006-06-21 12:50:00,15.48,15.49,15.47,15.47,11400.0,12.058,12.0658,12.0502,12.0502,11400.0
2006-06-21 12:55:00,15.47,15.5,15.46,15.5,9900.0,12.0502,12.0736,12.0424,12.0736,9900.0
2006-06-21 13:00:00,15.5,15.51,15.48,15.48,18000.0,12.0736,12.0813,12.058,12.058,18000.0
2006-06-21 13:05:00,15.48,15.48,15.46,15.48,12600.0,12.058,12.058,12.0424,12.058,12600.0
2006-06-21 13:10:00,15.48,15.5,15.48,15.5,6600.0,12.058,12.0736,12.058,12.0736,6600.0
2006-06-21 13:15:00,15.5,15.51,15.5,15.51,27300.0,12.0736,12.0813,12.0736,12.0813,27300.0
2006-06-21 13:20:00,15.51,15.51,15.49,15.51,17400.0,12.0813,12.0813,12.0658,12.0813,17400.0
2006-06-21 13:25:00,15.5,15.5,15.48,15.49,14700.0,12.0736,12.0736,12.058,12.0658,14700.0
2006-06-21 13:30:00,15.49,15.5,15.48,15.5,14400.0,12.0658,12.0736,12.058,12.0736,14400.0
2006-06-21 13:35:00,15.5,15.5,15.47,15.49,9900.0,12.0736,12.0736,12.0502,12.0658,9900.0
2006-06-21 13:40:00,15.49,15.5,15.47,15.47,18000.0,12.0658,12.0736,12.0502,12.0502,18000.0
2006-06-21 13:45:00,15.47,15.48,15.47,15.47,5100.0,12.0502,12.058,12.0502,12.0502,5100.0
2006-06-21 13:50:00,15.47,15.51,15.47,15.51,15300.0,12.0502,12.0813,12.0502,12.0813,15300.0
2006-06-21 13:55:00,15.52,15.53,15.51,15.51,24600.0,12.0891,12.0969,12.0813,12.0813,24600.0
2006-06-21 14:00:00,15.52,15.52,15.49,15.51,44700.0,12.0891,12.0891,12.0658,12.0813,44700.0
2006-06-21 14:05:00,15.51,15.52,15.51,15.51,9600.0,12.0813,12.0891,12.0813,12.0813,9600.0
2006-06-21 14:10:00,15.51,15.52,15.5,15.5,20400.0,12.0813,12.0891,12.0736,12.0736,20400.0
2006-06-21 14:15:00,15.51,15.53,15.51,15.52,24000.0,12.0813,12.0969,12.0813,12.0891,24000.0
2006-06-21 14:20:00,15.52,15.53,15.52,15.52,9300.0,12.0891,12.0969,12.0891,12.0891,9300.0
2006-06-21 14:25:00,15.53,15.55,15.53,15.54,74700.0,12.0969,12.1125,12.0969,12.1047,74700.0
2006-06-21 14:30:00,15.54,15.54,15.52,15.53,24000.0,12.1047,12.1047,12.0891,12.0969,24000.0
2006-06-21 14:35:00,15.53,15.55,15.53,15.55,24000.0,12.0969,12.1125,12.0969,12.1125,24000.0
2006-06-21 14:40:00,15.56,15.58,15.56,15.57,33300.0,12.1203,12.1359,12.1203,12.1281,33300.0
2006-06-21 14:45:00,15.57,15.58,15.57,15.57,22800.0,12.1281,12.1359,12.1281,12.1281,22800.0
2006-06-21 14:50:00,15.57,15.59,15.56,15.59,28200.0,12.1281,12.1437,12.1203,12.1437,28200.0
2006-06-21 14:55:00,15.59,15.59,15.57,15.58,29400.0,12.1437,12.1437,12.1281,12.1359,29400.0
2006-06-21 15:00:00,15.58,15.59,15.55,15.56,31200.0,12.1359,12.1437,12.1125,12.1203,31200.0
2006-06-21 15:05:00,15.55,15.56,15.54,15.56,27000.0,12.1125,12.1203,12.1047,12.1203,27000.0
2006-06-21 15:10:00,15.55,15.56,15.52,15.53,15600.0,12.1125,12.1203,12.0891,12.0969,15600.0
2006-06-21 15:15:00,15.54,15.54,15.53,15.53,10800.0,12.1047,12.1047,12.0969,12.0969,10800.0
2006-06-21 15:20:00,15.53,15.54,15.52,15.52,38100.0,12.0969,12.1047,12.0891,12.0891,38100.0
2006-06-21 15:25:00,15.52,15.52,15.49,15.49,45000.0,12.0891,12.0891,12.0658,12.0658,45000.0
2006-06-21 15:30:00,15.49,15.49,15.46,15.48,67800.0,12.0658,12.0658,12.0424,12.058,67800.0
2006-06-21 15:35:00,15.47,15.47,15.45,15.46,33900.0,12.0502,12.0502,12.0346,12.0424,33900.0
2006-06-21 15:40:00,15.47,15.48,15.46,15.46,24600.0,12.0502,12.058,12.0424,12.0424,24600.0
2006-06-21 15:45:00,15.45,15.48,15.45,15.47,36000.0,12.0346,12.058,12.0346,12.0502,36000.0
2006-06-21 15:50:00,15.47,15.48,15.44,15.46,40500.0,12.0502,12.058,12.0268,12.0424,40500.0
2006-06-21 15:55:00,15.46,15.48,15.45,15.46,72600.0,12.0424,12.058,12.0346,12.0424,72600.0
2006-06-22 09:30:00,15.52,15.55,15.49,15.49,45300.0,12.0891,12.1125,12.0658,12.0658,45300.0
2006-06-22 09:35:00,15.47,15.49,15.43,15.46,26700.0,12.0502,12.0658,12.019,12.0424,26700.0
2006-06-22 09:40:00,15.46,15.53,15.45,15.48,47100.0,12.0424,12.0969,12.0346,12.058,47100.0
2006-06-22 09:45:00,15.47,15.48,15.43,15.43,80700.0,12.0502,12.058,12.019,12.019,80700.0
2006-06-22 09:50:00,15.42,15.43,15.4,15.41,22200.0,12.0112,12.019,11.9957,12.0034,22200.0
2006-06-22 09:55:00,15.42,15.43,15.39,15.42,17100.0,12.0112,12.019,11.9879,12.0112,17100.0
2006-06-22 10:00:00,15.43,15.45,15.4,15.42,30000.0,12.019,12.0346,11.9957,12.0112,30000.0
2006-06-22 10:05:00,15.43,15.44,15.38,15.38,17700.0,12.019,12.0268,11.9801,11.9801,17700.0
2006-06-22 10:10:00,15.4,15.4,15.35,15.35,18600.0,11.9957,11.9957,11.9567,11.9567,18600.0
2006-06-22 10:15:00,15.35,15.36,15.33,15.35,14700.0,11.9567,11.9645,11.9411,11.9567,14700.0
2006-06-22 10:20:00,15.35,15.39,15.35,15.38,12900.0,11.9567,11.9879,11.9567,11.9801,12900.0
2006-06-22 10:25:00,15.37,15.39,15.35,15.37,14700.0,11.9723,11.9879,11.9567,11.9723,14700.0
2006-06-22 10:30:00,15.36,15.38,15.33,15.38,15000.0,11.9645,11.9801,11.9411,11.9801,15000.0
2006-06-22 10:35:00,15.38,15.4,15.37,15.4,12900.0,11.9801,11.9957,11.9723,11.9957,12900.0
2006-06-22 10:40:00,15.4,15.43,15.4,15.42,8400.0,11.9957,12.019,11.9957,12.0112,8400.0
2006-06-22 10:45:00,15.42,15.46,15.42,15.43,16800.0,12.0112,12.0424,12.0112,12.019,16800.0
2006-06-22 10:50:00,15.45,15.47,15.45,15.46,5400.0,12.0346,12.0502,12.0346,12.0424,5400.0
2006-06-22 10:55:00,15.46,15.46,15.43,15.44,14100.0,12.0424,12.0424,12.019,12.0268,14100.0
2006-06-22 11:00:00,15.43,15.43,15.4,15.4,4800.0,12.019,12.019,11.9957,11.9957,4800.0
2006-06-22 11:05:00,15.39,15.4,15.38,15.39,18600.0,11.9879,11.9957,11.9801,11.9879,18600.0
2006-06-22 11:10:00,15.39,15.39,15.35,15.37,17100.0,11.9879,11.9879,11.9567,11.9723,17100.0
2006-06-22 11:15:00,15.37,15.39,15.36,15.39,8100.0,11.9723,11.9879,11.9645,11.9879,8100.0
2006-06-22 11:20:00,15.38,15.42,15.38,15.42,15000.0,11.9801,12.0112,11.9801,12.0112,15000.0
2006-06-22 11:25:00,15.41,15.43,15.41,15.42,99000.0,12.0034,12.019,12.0034,12.0112,99000.0
2006-06-22 11:30:00,15.42,15.44,15.42,15.43,13200.0,12.0112,12.0268,12.0112,12.019,13200.0
2006-06-22 11:35:00,15.43,15.45,15.43,15.44,13500.0,12.019,12.0346,12.019,12.0268,13500.0
2006-06-22 11:40:00,15.45,15.45,15.39,15.4,18000.0,12.0346,12.0346,11.9879,11.9957,18000.0
2006-06-22 11:45:00,15.41,15.41,15.37,15.38,20400.0,12.0034,12.0034,11.9723,11.9801,20400.0
2006-06-22 11:50:00,15.38,15.38,15.36,15.37,9000.0,11.9801,11.9801,11.9645,11.9723,9000.0
2006-06-22 11:55:00,15.37,15.37,15.35,15.35,9300.0,11.9723,11.9723,11.9567,11.9567,9300.0
2006-06-22 12:00:00,15.36,15.38,15.35,15.38,6000.0,11.9645,11.9801,11.9567,11.9801,6000.0
2006-06-22 12:05:00,15.38,15.42,15.37,15.4,21000.0,11.9801,12.0112,11.9723,11.9957,21000.0
2006-06-22 12:10:00,15.41,15.42,15.39,15.42,12300.0,12.0034,12.0112,11.9879,12.0112,12300.0
2006-06-22 12:15:00,15.42,15.42,15.4,15.41,12600.0,12.0112,12.0112,11.9957,12.0034,12600.0
2006-06-22 12:20:00,15.39,15.41,15.38,15.41,6900.0,11.9879,12.0034,11.9801,12.0034,6900.0
2006-06-22 12:25:00,15.41,15.41,15.38,15.39,9300.0,12.0034,12.0034,11.9801,11.9879,9300.0
2006-06-22 12:30:00,15.38,15.4,15.37,15.4,10500.0,11.9801,11.9957,11.9723,11.9957,10500.0
2006-06-22 12:35:00,15.41,15.43,15.4,15.43,24300.0,12.0034,12.019,11.9957,12.019,24300.0
2006-06-22 12:40:00,15.44,15.44,15.39,15.39,106200.0,12.0268,12.0268,11.9879,11.9879,106200.0
2006-06-22 12:45:00,15.4,15.4,15.38,15.38,23400.0,11.9957,11.9957,11.9801,11.9801,23400.0
2006-06-22 12:50:00,15.38,15.4,15.38,15.4,15300.0,11.9801,11.9957,11.9801,11.9957,15300.0
2006-06-22 12:55:00,15.4,15.43,15.39,15.43,15900.0,11.9957,12.019,11.9879,12.019,15900.0
2006-06-22 13:00:00,15.43,15.44,15.42,15.42,10200.0,12.019,12.0268,12.0112,12.0112,10200.0
2006-06-22 13:05:00,15.42,15.46,15.42,15.46,9000.0,12.0112,12.0424,12.0112,12.0424,9000.0
2006-06-22 13:10:00,15.44,15.45,15.44,15.44,2700.0,12.0268,12.0346,12.0268,12.0268,2700.0
2006-06-22 13:15:00,15.44,15.44,15.42,15.42,6300.0,12.0268,12.0268,12.0112,12.0112,6300.0
2006-06-22 13:20:00,15.43,15.44,15.42,15.42,4500.0,12.019,12.0268,12.0112,12.0112,4500.0
2006-06-22 13:25:00,15.42,15.42,15.41,15.41,4500.0,12.0112,12.0112,12.0034,12.0034,4500.0
2006-06-22 13:30:00,15.41,15.41,15.41,15.41,5100.0,12.0034,12.0034,12.0034,12.0034,5100.0
2006-06-22 13:35:00,15.41,15.42,15.4,15.41,14100.0,12.0034,12.0112,11.9957,12.0034,14100.0
2006-06-22 13:40:00,15.41,15.41,15.39,15.4,22500.0,12.0034,12.0034,11.9879,11.9957,22500.0
2006-06-22 13:45:00,15.4,15.42,15.39,15.4,60000.0,11.9957,12.0112,11.9879,11.9957,60000.0
2006-06-22 13:50:00,15.4,15.4,15.38,15.39,19500.0,11.9957,11.9957,11.9801,11.9879,19500.0
2006-06-22 13:55:00,15.39,15.43,15.39,15.42,23400.0,11.9879,12.019,11.9879,12.0112,23400.0
2006-06-22 14:00:00,15.41,15.44,15.41,15.42,28200.0,12.0034,12.0268,12.0034,12.0112,28200.0
2006-06-22 14:05:00,15.42,15.42,15.4,15.4,24600.0,12.0112,12.0112,11.9957,11.9957,24600.0
2006-06-22 14:10:00,15.4,15.46,15.4,15.45,35400.0,11.9957,12.0424,11.9957,12.0346,35400.0
2006-06-22 14:15:00,15.45,15.45,15.41,15.41,20400.0,12.0346,12.0346,12.0034,12.0034,20400.0
2006-06-22 14:20:00,15.42,15.44,15.42,15.44,20100.0,12.0112,12.0268,12.0112,12.0268,20100.0
2006-06-22 14:25:00,15.44,15.45,15.44,15.45,25800.0,12.0268,12.0346,12.0268,12.0346,25800.0
2006-06-22 14:30:00,15.46,15.46,15.45,15.45,8400.0,12.0424,12.0424,12.0346,12.0346,8400.0
2006-06-22 14:35:00,15.45,15.47,15.45,15.47,17700.0,12.0346,12.0502,12.0346,12.0502,17700.0
2006-06-22 14:40:00,15.47,15.47,15.44,15.45,25500.0,12.0502,12.0502,12.0268,12.0346,25500.0
2006-06-22 14:45:00,15.44,15.49,15.44,15.48,37500.0,12.0268,12.0658,12.0268,12.058,37500.0
2006-06-22 14:50:00,15.47,15.5,15.47,15.48,9600.0,12.0502,12.0736,12.0502,12.058,9600.0
2006-06-22 14:55:00,15.48,15.5,15.47,15.47,27300.0,12.058,12.0736,12.0502,12.0502,27300.0
2006-06-22 15:00:00,15.47,15.48,15.47,15.47,20700.0,12.0502,12.058,12.0502,12.0502,20700.0
2006-06-22 15:05:00,15.47,15.49,15.47,15.48,23700.0,12.0502,12.0658,12.0502,12.058,23700.0
2006-06-22 15:10:00,15.49,15.51,15.49,15.5,42600.0,12.0658,12.0813,12.0658,12.0736,42600.0
2006-06-22 15:15:00,15.51,15.51,15.49,15.49,5700.0,12.0813,12.0813,12.0658,12.0658,5700.0
2006-06-22 15:20:00,15.49,15.5,15.49,15.5,33000.0,12.0658,12.0736,12.0658,12.0736,33000.0
2006-06-22 15:25:00,15.5,15.5,15.49,15.49,33000.0,12.0736,12.0736,12.0658,12.0658,33000.0
2006-06-22 15:30:00,15.5,15.5,15.47,15.48,35700.0,12.0736,12.0736,12.0502,12.058,35700.0
2006-06-22 15:35:00,15.47,15.48,15.46,15.46,29700.0,12.0502,12.058,12.0424,12.0424,29700.0
2006-06-22 15:40:00,15.45,15.45,15.44,15.45,40200.0,12.0346,12.0346,12.0268,12.0346,40200.0
2006-06-22 15:45:00,15.45,15.46,15.44,15.44,26400.0,12.0346,12.0424,12.0268,12.0268,26400.0
2006-06-22 15:50:00,15.44,15.46,15.44,15.44,51600.0,12.0268,12.0424,12.0268,12.0268,51600.0
2006-06-22 15:55:00,15.44,15.46,15.44,15.46,73500.0,12.0268,12.0424,12.0268,12.0424,73500.0
2006-06-23 09:30:00,15.42,15.45,15.42,15.45,18300.0,12.0112,12.0346,12.0112,12.0346,18300.0
2006-06-23 09:35:00,15.44,15.44,15.37,15.38,12600.0,12.0268,12.0268,11.9723,11.9801,12600.0
2006-06-23 09:40:00,15.38,15.41,15.38,15.41,15000.0,11.9801,12.0034,11.9801,12.0034,15000.0
2006-06-23 09:45:00,15.41,15.42,15.4,15.42,31500.0,12.0034,12.0112,11.9957,12.0112,31500.0
2006-06-23 09:50:00,15.44,15.44,15.4,15.4,23700.0,12.0268,12.0268,11.9957,11.9957,23700.0
2006-06-23 09:55:00,15.4,15.43,15.4,15.4,16500.0,11.9957,12.019,11.9957,11.9957,16500.0
2006-06-23 10:00:00,15.4,15.42,15.38,15.42,7200.0,11.9957,12.0112,11.9801,12.0112,7200.0
2006-06-23 10:05:00,15.42,15.42,15.39,15.41,8400.0,12.0112,12.0112,11.9879,12.0034,8400.0
2006-06-23 10:10:00,15.41,15.43,15.41,15.41,6900.0,12.0034,12.019,12.0034,12.0034,6900.0
2006-06-23 10:15:00,15.42,15.45,15.42,15.44,7500.0,12.0112,12.0346,12.0112,12.0268,7500.0
2006-06-23 10:20:00,15.46,15.47,15.45,15.46,13800.0,12.0424,12.0502,12.0346,12.0424,13800.0
2006-06-23 10:25:00,15.48,15.48,15.45,15.45,4500.0,12.058,12.058,12.0346,12.0346,4500.0
2006-06-23 10:30:00,15.46,15.49,15.46,15.49,5400.0,12.0424,12.0658,12.0424,12.0658,5400.0
2006-06-23 10:35:00,15.49,15.5,15.45,15.46,22800.0,12.0658,12.0736,12.0346,12.0424,22800.0
2006-06-23 10:40:00,15.46,15.48,15.42,15.48,34500.0,12.0424,12.058,12.0112,12.058,34500.0
2006-06-23 10:45:00,15.48,15.49,15.47,15.47,13200.0,12.058,12.0658,12.0502,12.0502,13200.0
2006-06-23 10:50:00,15.46,15.49,15.46,15.49,11700.0,12.0424,12.0658,12.0424,12.0658,11700.0
2006-06-23 10:55:00,15.49,15.52,15.49,15.52,12000.0,12.0658,12.0891,12.0658,12.0891,12000.0
2006-06-23 11:00:00,15.52,15.53,15.5,15.5,10200.0,12.0891,12.0969,12.0736,12.0736,10200.0
2006-06-23 11:05:00,15.5,15.51,15.45,15.48,28800.0,12.0736,12.0813,12.0346,12.058,28800.0
2006-06-23 11:10:00,15.48,15.48,15.47,15.47,3900.0,12.058,12.058,12.0502,12.0502,3900.0
2006-06-23 11:15:00,15.47,15.47,15.45,15.45,5700.0,12.0502,12.0502,12.0346,12.0346,5700.0
2006-06-23 11:20:00,15.46,15.52,15.46,15.52,10800.0,12.0424,12.0891,12.0424,12.0891,10800.0
2006-06-23 11:25:00,15.5,15.52,15.5,15.52,2700.0,12.0736,12.0891,12.0736,12.0891,2700.0
2006-06-23 11:30:00,15.51,15.51,15.5,15.5,3600.0,12.0813,12.0813,12.0736,12.0736,3600.0
2006-06-23 11:35:00,15.5,15.52,15.5,15.51,13800.0,12.0736,12.0891,12.0736,12.0813,13800.0
2006-06-23 11:40:00,15.51,15.52,15.5,15.51,36300.0,12.0813,12.0891,12.0736,12.0813,36300.0
2006-06-23 11:45:00,15.51,15.53,15.51,15.53,15300.0,12.0813,12.0969,12.0813,12.0969,15300.0
2006-06-23 11:50:00,15.52,15.53,15.52,15.53,19200.0,12.0891,12.0969,12.0891,12.0969,19200.0
2006-06-23 11:55:00,15.54,15.54,15.52,15.53,13500.0,12.1047,12.1047,12.0891,12.0969,13500.0
2006-06-23 12:00:00,15.53,15.55,15.52,15.55,9900.0,12.0969,12.1125,12.0891,12.1125,9900.0
2006-06-23 12:05:00,15.56,15.57,15.56,15.56,15300.0,12.1203,12.1281,12.1203,12.1203,15300.0
2006-06-23 12:10:00,15.57,15.61,15.57,15.61,12900.0,12.1281,12.1592,12.1281,12.1592,12900.0
2006-06-23 12:15:00,15.61,15.63,15.6,15.62,12300.0,12.1592,12.1748,12.1514,12.167,12300.0
2006-06-23 12:20:00,15.61,15.63,15.6,15.63,15900.0,12.1592,12.1748,12.1514,12.1748,15900.0
2006-06-23 12:25:00,15.63,15.68,15.63,15.63,31500.0,12.1748,12.2138,12.1748,12.1748,31500.0
2006-06-23 12:30:00,15.65,15.65,15.63,15.64,12000.0,12.1904,12.1904,12.1748,12.1826,12000.0
2006-06-23 12:35:00,15.64,15.66,15.63,15.64,9900.0,12.1826,12.1982,12.1748,12.1826,9900.0
2006-06-23 12:40:00,15.64,15.64,15.62,15.62,19200.0,12.1826,12.1826,12.167,12.167,19200.0
2006-06-23 12:45:00,15.61,15.61,15.6,15.6,18600.0,12.1592,12.1592,12.1514,12.1514,18600.0
2006-06-23 12:50:00,15.61,15.62,15.6,15.61,12900.0,12.1592,12.167,12.1514,12.1592,12900.0
2006-06-23 12:55:00,15.6,15.6,15.56,15.59,18300.0,12.1514,12.1514,12.1203,12.1437,18300.0
2006-06-23 13:00:00,15.58,15.59,15.58,15.59,9600.0,12.1359,12.1437,12.1359,12.1437,9600.0
2006-06-23 13:05:00,15.6,15.6,15.59,15.6,8400.0,12.1514,12.1514,12.1437,12.1514,8400.0
2006-06-23 13:10:00,15.6,15.61,15.59,15.6,14100.0,12.1514,12.1592,12.1437,12.1514,14100.0
2006-06-23 13:15:00,15.6,15.6,15.58,15.59,19500.0,12.1514,12.1514,12.1359,12.1437,19500.0
2006-06-23 13:20:00,15.59,15.6,15.59,15.6,1800.0,12.1437,12.1514,12.1437,12.1514,1800.0
2006-06-23 13:25:00,15.61,15.61,15.6,15.61,1800.0,12.1592,12.1592,12.1514,12.1592,1800.0
2006-06-23 13:30:00,15.62,15.63,15.62,15.62,3300.0,12.167,12.1748,12.167,12.167,3300.0
2006-06-23 13:35:00,15.63,15.63,15.6,15.6,9000.0,12.1748,12.1748,12.1514,12.1514,9000.0
2006-06-23 13:40:00,15.61,15.64,15.6,15.63,6000.0,12.1592,12.1826,12.1514,12.1748,6000.0
2006-06-23 13:45:00,15.63,15.64,15.6,15.6,14700.0,12.1748,12.1826,12.1514,12.1514,14700.0
2006-06-23 13:50:00,15.6,15.61,15.59,15.61,3900.0,12.1514,12.1592,12.1437,12.1592,3900.0
2006-06-23 13:55:00,15.61,15.61,15.59,15.59,9000.0,12.1592,12.1592,12.1437,12.1437,9000.0
2006-06-23 14:00:00,15.6,15.6,15.54,15.54,7200.0,12.1514,12.1514,12.1047,12.1047,7200.0
2006-06-23 14:05:00,15.55,15.56,15.54,15.56,4200.0,12.1125,12.1203,12.1047,12.1203,4200.0
2006-06-23 14:10:00,15.56,15.56,15.55,15.55,1800.0,12.1203,12.1203,12.1125,12.1125,1800.0
2006-06-23 14:15:00,15.56,15.56,15.55,15.56,10200.0,12.1203,12.1203,12.1125,12.1203,10200.0
2006-06-23 14:20:00,15.56,15.57,15.56,15.57,11400.0,12.1203,12.1281,12.1203,12.1281,11400.0
2006-06-23 14:25:00,15.57,15.57,15.56,15.57,9000.0,12.1281,12.1281,12.1203,12.1281,9000.0
2006-06-23 14:30:00,15.58,15.6,15.57,15.58,6900.0,12.1359,12.1514,12.1281,12.1359,6900.0
2006-06-23 14:35:00,15.58,15.58,15.54,15.56,21000.0,12.1359,12.1359,12.1047,12.1203,21000.0
2006-06-23 14:40:00,15.57,15.57,15.53,15.55,7800.0,12.1281,12.1281,12.0969,12.1125,7800.0
2006-06-23 14:45:00,15.55,15.55,15.5,15.5,10200.0,12.1125,12.1125,12.0736,12.0736,10200.0
2006-06-23 14:50:00,15.49,15.52,15.49,15.5,8700.0,12.0658,12.0891,12.0658,12.0736,8700.0
2006-06-23 14:55:00,15.51,15.51,15.48,15.48,13200.0,12.0813,12.0813,12.058,12.058,13200.0
2006-06-23 15:00:00,15.48,15.48,15.46,15.47,12300.0,12.058,12.058,12.0424,12.0502,12300.0
2006-06-23 15:05:00,15.47,15.48,15.46,15.47,8100.0,12.0502,12.058,12.0424,12.0502,8100.0
2006-06-23 15:10:00,15.48,15.48,15.44,15.45,11700.0,12.058,12.058,12.0268,12.0346,11700.0
2006-06-23 15:15:00,15.45,15.46,15.44,15.46,10500.0,12.0346,12.0424,12.0268,12.0424,10500.0
2006-06-23 15:20:00,15.46,15.47,15.45,15.45,21300.0,12.0424,12.0502,12.0346,12.0346,21300.0
2006-06-23 15:25:00,15.46,15.5,15.45,15.5,15900.0,12.0424,12.0736,12.0346,12.0736,15900.0
2006-06-23 15:30:00,15.49,15.49,15.47,15.47,39600.0,12.0658,12.0658,12.0502,12.0502,39600.0
2006-06-23 15:35:00,15.47,15.49,15.47,15.49,56700.0,12.0502,12.0658,12.0502,12.0658,56700.0
2006-06-23 15:40:00,15.49,15.49,15.46,15.46,40800.0,12.0658,12.0658,12.0424,12.0424,40800.0
2006-06-23 15:45:00,15.47,15.48,15.47,15.47,17100.0,12.0502,12.058,12.0502,12.0502,17100.0
2006-06-23 15:50:00,15.47,15.47,15.46,15.47,30000.0,12.0502,12.0502,12.0424,12.0502,30000.0
2006-06-23 15:55:00,15.47,15.48,15.46,15.47,30600.0,12.0502,12.058,12.0424,12.0502,30600.0
2006-06-26 09:35:00,15.48,15.58,15.48,15.55,27600.0,12.058,12.1359,12.058,12.1125,27600.0
2006-06-26 09:40:00,15.54,15.55,15.51,15.53,20700.0,12.1047,12.1125,12.0813,12.0969,20700.0
2006-06-26 09:45:00,15.53,15.55,15.5,15.52,32100.0,12.0969,12.1125,12.0736,12.0891,32100.0
2006-06-26 09:50:00,15.52,15.52,15.51,15.52,15600.0,12.0891,12.0891,12.0813,12.0891,15600.0
2006-06-26 09:55:00,15.53,15.59,15.53,15.56,24000.0,12.0969,12.1437,12.0969,12.1203,24000.0
2006-06-26 10:00:00,15.56,15.6,15.54,15.58,45000.0,12.1203,12.1514,12.1047,12.1359,45000.0
2006-06-26 10:05:00,15.58,15.62,15.54,15.6,61200.0,12.1359,12.167,12.1047,12.1514,61200.0
2006-06-26 10:10:00,15.6,15.6,15.55,15.57,39900.0,12.1514,12.1514,12.1125,12.1281,39900.0
2006-06-26 10:15:00,15.58,15.58,15.52,15.56,25500.0,12.1359,12.1359,12.0891,12.1203,25500.0
2006-06-26 10:20:00,15.56,15.58,15.53,15.53,29400.0,12.1203,12.1359,12.0969,12.0969,29400.0
2006-06-26 10:25:00,15.53,15.56,15.53,15.53,10500.0,12.0969,12.1203,12.0969,12.0969,10500.0
2006-06-26 10:30:00,15.53,15.57,15.53,15.55,24300.0,12.0969,12.1281,12.0969,12.1125,24300.0
2006-06-26 10:35:00,15.54,15.55,15.53,15.55,10800.0,12.1047,12.1125,12.0969,12.1125,10800.0
2006-06-26 10:40:00,15.55,15.57,15.54,15.57,12900.0,12.1125,12.1281,12.1047,12.1281,12900.0
2006-06-26 10:45:00,15.57,15.57,15.51,15.51,28500.0,12.1281,12.1281,12.0813,12.0813,28500.0
2006-06-26 10:50:00,15.52,15.57,15.51,15.56,23100.0,12.0891,12.1281,12.0813,12.1203,23100.0
2006-06-26 10:55:00,15.56,15.57,15.54,15.55,23400.0,12.1203,12.1281,12.1047,12.1125,23400.0
2006-06-26 11:00:00,15.55,15.56,15.55,15.56,11400.0,12.1125,12.1203,12.1125,12.1203,11400.0
2006-06-26 11:05:00,15.55,15.57,15.55,15.56,16200.0,12.1125,12.1281,12.1125,12.1203,16200.0
2006-06-26 11:10:00,15.56,15.57,15.55,15.55,6000.0,12.1203,12.1281,12.1125,12.1125,6000.0
2006-06-26 11:15:00,15.54,15.55,15.54,15.55,14100.0,12.1047,12.1125,12.1047,12.1125,14100.0
2006-06-26 11:20:00,15.55,15.55,15.49,15.49,26700.0,12.1125,12.1125,12.0658,12.0658,26700.0
2006-06-26 11:25:00,15.49,15.52,15.49,15.5,7200.0,12.0658,12.0891,12.0658,12.0736,7200.0
2006-06-26 11:30:00,15.51,15.52,15.51,15.51,4800.0,12.0813,12.0891,12.0813,12.0813,4800.0
2006-06-26 11:35:00,15.52,15.54,15.52,15.53,17100.0,12.0891,12.1047,12.0891,12.0969,17100.0
2006-06-26 11:40:00,15.53,15.54,15.53,15.53,19200.0,12.0969,12.1047,12.0969,12.0969,19200.0
2006-06-26 11:45:00,15.54,15.54,15.52,15.53,13500.0,12.1047,12.1047,12.0891,12.0969,13500.0
2006-06-26 11:50:00,15.53,15.53,15.48,15.49,10500.0,12.0969,12.0969,12.058,12.0658,10500.0
2006-06-26 11:55:00,15.49,15.51,15.49,15.51,3300.0,12.0658,12.0813,12.0658,12.0813,3300.0
2006-06-26 12:00:00,15.51,15.51,15.49,15.5,12600.0,12.0813,12.0813,12.0658,12.0736,12600.0
2006-06-26 12:05:00,15.5,15.52,15.5,15.5,11100.0,12.0736,12.0891,12.0736,12.0736,11100.0
2006-06-26 12:10:00,15.5,15.5,15.48,15.48,10500.0,12.0736,12.0736,12.058,12.058,10500.0
2006-06-26 12:15:00,15.49,15.52,15.49,15.52,9600.0,12.0658,12.0891,12.0658,12.0891,9600.0
2006-06-26 12:20:00,15.52,15.53,15.51,15.53,13800.0,12.0891,12.0969,12.0813,12.0969,13800.0
2006-06-26 12:25:00,15.53,15.54,15.53,15.53,15900.0,12.0969,12.1047,12.0969,12.0969,15900.0
2006-06-26 12:30:00,15.53,15.54,15.53,15.54,9600.0,12.0969,12.1047,12.0969,12.1047,9600.0
2006-06-26 12:35:00,15.54,15.57,15.54,15.55,30000.0,12.1047,12.1281,12.1047,12.1125,30000.0
2006-06-26 12:40:00,15.56,15.56,15.53,15.56,27600.0,12.1203,12.1203,12.0969,12.1203,27600.0
2006-06-26 12:45:00,15.55,15.56,15.54,15.56,12900.0,12.1125,12.1203,12.1047,12.1203,12900.0
2006-06-26 12:50:00,15.56,15.59,15.56,15.59,20100.0,12.1203,12.1437,12.1203,12.1437,20100.0
2006-06-26 12:55:00,15.59,15.59,15.55,15.55,21900.0,12.1437,12.1437,12.1125,12.1125,21900.0
2006-06-26 13:00:00,15.55,15.59,15.55,15.55,24000.0,12.1125,12.1437,12.1125,12.1125,24000.0
2006-06-26 13:05:00,15.55,15.56,15.54,15.54,19800.0,12.1125,12.1203,12.1047,12.1047,19800.0
2006-06-26 13:10:00,15.55,15.58,15.55,15.58,13200.0,12.1125,12.1359,12.1125,12.1359,13200.0
2006-06-26 13:15:00,15.58,15.58,15.55,15.55,18300.0,12.1359,12.1359,12.1125,12.1125,18300.0
2006-06-26 13:20:00,15.55,15.56,15.55,15.56,7500.0,12.1125,12.1203,12.1125,12.1203,7500.0
2006-06-26 13:25:00,15.56,15.56,15.55,15.55,9000.0,12.1203,12.1203,12.1125,12.1125,9000.0
2006-06-26 13:30:00,15.55,15.56,15.54,15.56,10200.0,12.1125,12.1203,12.1047,12.1203,10200.0
2006-06-26 13:35:00,15.56,15.58,15.55,15.58,13200.0,12.1203,12.1359,12.1125,12.1359,13200.0
2006-06-26 13:40:00,15.58,15.58,15.56,15.56,26100.0,12.1359,12.1359,12.1203,12.1203,26100.0
2006-06-26 13:45:00,15.56,15.56,15.54,15.54,14100.0,12.1203,12.1203,12.1047,12.1047,14100.0
2006-06-26 13:50:00,15.55,15.55,15.54,15.55,7800.0,12.1125,12.1125,12.1047,12.1125,7800.0
2006-06-26 13:55:00,15.55,15.57,15.54,15.57,11700.0,12.1125,12.1281,12.1047,12.1281,11700.0
2006-06-26 14:00:00,15.56,15.56,15.54,15.54,16800.0,12.1203,12.1203,12.1047,12.1047,16800.0
2006-06-26 14:05:00,15.54,15.55,15.54,15.54,11700.0,12.1047,12.1125,12.1047,12.1047,11700.0
2006-06-26 14:10:00,15.55,15.55,15.54,15.55,48600.0,12.1125,12.1125,12.1047,12.1125,48600.0
2006-06-26 14:15:00,15.55,15.56,15.55,15.56,6000.0,12.1125,12.1203,12.1125,12.1203,6000.0
2006-06-26 14:20:00,15.56,15.56,15.53,15.55,21900.0,12.1203,12.1203,12.0969,12.1125,21900.0
2006-06-26 14:25:00,15.55,15.57,15.55,15.57,14100.0,12.1125,12.1281,12.1125,12.1281,14100.0
2006-06-26 14:30:00,15.57,15.57,15.56,15.57,8100.0,12.1281,12.1281,12.1203,12.1281,8100.0
2006-06-26 14:35:00,15.57,15.59,15.56,15.57,22200.0,12.1281,12.1437,12.1203,12.1281,22200.0
2006-06-26 14:40:00,15.57,15.58,15.56,15.57,25800.0,12.1281,12.1359,12.1203,12.1281,25800.0
2006-06-26 14:45:00,15.58,15.59,15.57,15.59,27000.0,12.1359,12.1437,12.1281,12.1437,27000.0
2006-06-26 14:50:00,15.6,15.63,15.6,15.62,39600.0,12.1514,12.1748,12.1514,12.167,39600.0
2006-06-26 14:55:00,15.61,15.62,15.6,15.6,26100.0,12.1592,12.167,12.1514,12.1514,26100.0
2006-06-26 15:00:00,15.6,15.61,15.6,15.61,24000.0,12.1514,12.1592,12.1514,12.1592,24000.0
2006-06-26 15:05:00,15.61,15.62,15.6,15.6,31500.0,12.1592,12.167,12.1514,12.1514,31500.0
2006-06-26 15:10:00,15.6,15.63,15.6,15.63,47100.0,12.1514,12.1748,12.1514,12.1748,47100.0
2006-06-26 15:15:00,15.63,15.65,15.63,15.64,42600.0,12.1748,12.1904,12.1748,12.1826,42600.0
2006-06-26 15:20:00,15.64,15.66,15.64,15.66,61200.0,12.1826,12.1982,12.1826,12.1982,61200.0
2006-06-26 15:25:00,15.66,15.68,15.66,15.67,36900.0,12.1982,12.2138,12.1982,12.206,36900.0
2006-06-26 15:30:00,15.68,15.68,15.66,15.67,56700.0,12.2138,12.2138,12.1982,12.206,56700.0
2006-06-26 15:35:00,15.68,15.7,15.68,15.69,40500.0,12.2138,12.2293,12.2138,12.2215,40500.0
2006-06-26 15:40:00,15.7,15.72,15.69,15.72,48900.0,12.2293,12.2449,12.2215,12.2449,48900.0
2006-06-26 15:45:00,15.71,15.73,15.71,15.73,49200.0,12.2371,12.2527,12.2371,12.2527,49200.0
2006-06-26 15:50:00,15.73,15.73,15.71,15.71,33600.0,12.2527,12.2527,12.2371,12.2371,33600.0
2006-06-26 15:55:00,15.71,15.73,15.71,15.72,57900.0,12.2371,12.2527,12.2371,12.2449,57900.0
2006-06-27 09:30:00,15.58,15.59,15.57,15.59,57000.0,12.1359,12.1437,12.1281,12.1437,57000.0
2006-06-27 09:35:00,15.6,15.72,15.6,15.65,27600.0,12.1514,12.2449,12.1514,12.1904,27600.0
2006-06-27 09:40:00,15.65,15.75,15.64,15.74,24300.0,12.1904,12.2683,12.1826,12.2605,24300.0
2006-06-27 09:45:00,15.73,15.73,15.7,15.71,12300.0,12.2527,12.2527,12.2293,12.2371,12300.0
2006-06-27 09:50:00,15.71,15.71,15.7,15.7,10800.0,12.2371,12.2371,12.2293,12.2293,10800.0
2006-06-27 09:55:00,15.72,15.77,15.71,15.77,22500.0,12.2449,12.2839,12.2371,12.2839,22500.0
2006-06-27 10:00:00,15.75,15.76,15.7,15.7,33000.0,12.2683,12.2761,12.2293,12.2293,33000.0
2006-06-27 10:05:00,15.7,15.79,15.7,15.79,43500.0,12.2293,12.2994,12.2293,12.2994,43500.0
2006-06-27 10:10:00,15.8,15.81,15.75,15.75,21600.0,12.3072,12.315,12.2683,12.2683,21600.0
2006-06-27 10:15:00,15.75,15.77,15.74,15.76,19800.0,12.2683,12.2839,12.2605,12.2761,19800.0
2006-06-27 10:20:00,15.75,15.76,15.74,15.75,14100.0,12.2683,12.2761,12.2605,12.2683,14100.0
2006-06-27 10:25:00,15.75,15.75,15.74,15.74,15600.0,12.2683,12.2683,12.2605,12.2605,15600.0
2006-06-27 10:30:00,15.74,15.76,15.74,15.74,7500.0,12.2605,12.2761,12.2605,12.2605,7500.0
2006-06-27 10:35:00,15.74,15.75,15.74,15.75,6600.0,12.2605,12.2683,12.2605,12.2683,6600.0
2006-06-27 10:40:00,15.73,15.74,15.72,15.74,8100.0,12.2527,12.2605,12.2449,12.2605,8100.0
2006-06-27 10:45:00,15.72,15.72,15.7,15.71,12300.0,12.2449,12.2449,12.2293,12.2371,12300.0
2006-06-27 10:50:00,15.7,15.71,15.69,15.7,3000.0,12.2293,12.2371,12.2215,12.2293,3000.0
2006-06-27 10:55:00,15.69,15.69,15.65,15.66,18000.0,12.2215,12.2215,12.1904,12.1982,18000.0
2006-06-27 11:00:00,15.66,15.67,15.65,15.65,11700.0,12.1982,12.206,12.1904,12.1904,11700.0
2006-06-27 11:05:00,15.63,15.64,15.61,15.62,18900.0,12.1748,12.1826,12.1592,12.167,18900.0
2006-06-27 11:10:00,15.61,15.62,15.56,15.56,27000.0,12.1592,12.167,12.1203,12.1203,27000.0
2006-06-27 11:15:00,15.55,15.56,15.52,15.54,27600.0,12.1125,12.1203,12.0891,12.1047,27600.0
2006-06-27 11:20:00,15.53,15.54,15.51,15.53,16800.0,12.0969,12.1047,12.0813,12.0969,16800.0
2006-06-27 11:25:00,15.52,15.52,15.49,15.52,26400.0,12.0891,12.0891,12.0658,12.0891,26400.0
2006-06-27 11:30:00,15.51,15.52,15.49,15.51,25800.0,12.0813,12.0891,12.0658,12.0813,25800.0
2006-06-27 11:35:00,15.5,15.51,15.49,15.51,15000.0,12.0736,12.0813,12.0658,12.0813,15000.0
2006-06-27 11:40:00,15.5,15.5,15.45,15.45,59700.0,12.0736,12.0736,12.0346,12.0346,59700.0
2006-06-27 11:45:00,15.45,15.49,15.44,15.45,66300.0,12.0346,12.0658,12.0268,12.0346,66300.0
2006-06-27 11:50:00,15.46,15.46,15.43,15.43,16200.0,12.0424,12.0424,12.019,12.019,16200.0
2006-06-27 11:55:00,15.43,15.44,15.41,15.43,17400.0,12.019,12.0268,12.0034,12.019,17400.0
2006-06-27 12:00:00,15.43,15.43,15.41,15.41,5700.0,12.019,12.019,12.0034,12.0034,5700.0
2006-06-27 12:05:00,15.41,15.41,15.36,15.37,35700.0,12.0034,12.0034,11.9645,11.9723,35700.0
2006-06-27 12:10:00,15.37,15.4,15.37,15.4,29100.0,11.9723,11.9957,11.9723,11.9957,29100.0
2006-06-27 12:15:00,15.4,15.41,15.4,15.41,8700.0,11.9957,12.0034,11.9957,12.0034,8700.0
2006-06-27 12:20:00,15.41,15.41,15.38,15.38,32400.0,12.0034,12.0034,11.9801,11.9801,32400.0
2006-06-27 12:25:00,15.39,15.4,15.38,15.39,11400.0,11.9879,11.9957,11.9801,11.9879,11400.0
2006-06-27 12:30:00,15.38,15.38,15.34,15.36,11700.0,11.9801,11.9801,11.9489,11.9645,11700.0
2006-06-27 12:35:00,15.35,15.36,15.33,15.35,20100.0,11.9567,11.9645,11.9411,11.9567,20100.0
2006-06-27 12:40:00,15.35,15.38,15.35,15.38,10200.0,11.9567,11.9801,11.9567,11.9801,10200.0
2006-06-27 12:45:00,15.38,15.38,15.38,15.38,12000.0,11.9801,11.9801,11.9801,11.9801,12000.0
2006-06-27 12:50:00,15.39,15.39,15.34,15.37,30300.0,11.9879,11.9879,11.9489,11.9723,30300.0
2006-06-27 12:55:00,15.37,15.38,15.37,15.38,10500.0,11.9723,11.9801,11.9723,11.9801,10500.0
2006-06-27 13:00:00,15.39,15.39,15.36,15.38,7200.0,11.9879,11.9879,11.9645,11.9801,7200.0
2006-06-27 13:05:00,15.38,15.39,15.38,15.39,9300.0,11.9801,11.9879,11.9801,11.9879,9300.0
2006-06-27 13:10:00,15.38,15.41,15.38,15.41,4800.0,11.9801,12.0034,11.9801,12.0034,4800.0
2006-06-27 13:15:00,15.4,15.4,15.39,15.4,13800.0,11.9957,11.9957,11.9879,11.9957,13800.0
2006-06-27 13:20:00,15.39,15.4,15.39,15.39,14700.0,11.9879,11.9957,11.9879,11.9879,14700.0
2006-06-27 13:25:00,15.4,15.41,15.39,15.4,14100.0,11.9957,12.0034,11.9879,11.9957,14100.0
2006-06-27 13:30:00,15.39,15.42,15.39,15.42,12600.0,11.9879,12.0112,11.9879,12.0112,12600.0
2006-06-27 13:35:00,15.42,15.42,15.4,15.4,14700.0,12.0112,12.0112,11.9957,11.9957,14700.0
2006-06-27 13:40:00,15.41,15.41,15.39,15.4,9900.0,12.0034,12.0034,11.9879,11.9957,9900.0
2006-06-27 13:45:00,15.39,15.39,15.38,15.38,8400.0,11.9879,11.9879,11.9801,11.9801,8400.0
2006-06-27 13:50:00,15.38,15.39,15.36,15.36,9900.0,11.9801,11.9879,11.9645,11.9645,9900.0
2006-06-27 13:55:00,15.37,15.38,15.37,15.37,27900.0,11.9723,11.9801,11.9723,11.9723,27900.0
2006-06-27 14:00:00,15.37,15.38,15.35,15.38,17700.0,11.9723,11.9801,11.9567,11.9801,17700.0
2006-06-27 14:05:00,15.39,15.4,15.38,15.4,30000.0,11.9879,11.9957,11.9801,11.9957,30000.0
2006-06-27 14:10:00,15.4,15.41,15.39,15.4,29700.0,11.9957,12.0034,11.9879,11.9957,29700.0
2006-06-27 14:15:00,15.39,15.41,15.39,15.4,14700.0,11.9879,12.0034,11.9879,11.9957,14700.0
2006-06-27 14:20:00,15.4,15.41,15.39,15.4,23700.0,11.9957,12.0034,11.9879,11.9957,23700.0
2006-06-27 14:25:00,15.4,15.41,15.39,15.4,35700.0,11.9957,12.0034,11.9879,11.9957,35700.0
2006-06-27 14:30:00,15.4,15.4,15.38,15.4,19800.0,11.9957,11.9957,11.9801,11.9957,19800.0
2006-06-27 14:35:00,15.41,15.41,15.39,15.4,12000.0,12.0034,12.0034,11.9879,11.9957,12000.0
2006-06-27 14:40:00,15.4,15.41,15.38,15.38,18300.0,11.9957,12.0034,11.9801,11.9801,18300.0
2006-06-27 14:45:00,15.37,15.38,15.33,15.33,21900.0,11.9723,11.9801,11.9411,11.9411,21900.0
2006-06-27 14:50:00,15.32,15.35,15.29,15.29,55500.0,11.9333,11.9567,11.91,11.91,55500.0
2006-06-27 14:55:00,15.3,15.33,15.29,15.31,52800.0,11.9178,11.9411,11.91,11.9256,52800.0
2006-06-27 15:00:00,15.31,15.33,15.31,15.33,7200.0,11.9256,11.9411,11.9256,11.9411,7200.0
2006-06-27 15:05:00,15.33,15.36,15.33,15.35,13200.0,11.9411,11.9645,11.9411,11.9567,13200.0
2006-06-27 15:10:00,15.35,15.36,15.35,15.35,8400.0,11.9567,11.9645,11.9567,11.9567,8400.0
2006-06-27 15:15:00,15.36,15.41,15.36,15.41,14100.0,11.9645,12.0034,11.9645,12.0034,14100.0
2006-06-27 15:20:00,15.41,15.41,15.39,15.39,14100.0,12.0034,12.0034,11.9879,11.9879,14100.0
2006-06-27 15:25:00,15.39,15.39,15.37,15.38,44400.0,11.9879,11.9879,11.9723,11.9801,44400.0
2006-06-27 15:30:00,15.39,15.4,15.39,15.4,33300.0,11.9879,11.9957,11.9879,11.9957,33300.0
2006-06-27 15:35:00,15.4,15.4,15.38,15.39,16200.0,11.9957,11.9957,11.9801,11.9879,16200.0
2006-06-27 15:40:00,15.39,15.39,15.35,15.36,29400.0,11.9879,11.9879,11.9567,11.9645,29400.0
2006-06-27 15:45:00,15.36,15.36,15.35,15.35,31500.0,11.9645,11.9645,11.9567,11.9567,31500.0
2006-06-27 15:50:00,15.35,15.35,15.33,15.33,35700.0,11.9567,11.9567,11.9411,11.9411,35700.0
2006-06-27 15:55:00,15.33,15.36,15.32,15.36,65700.0,11.9411,11.9645,11.9333,11.9645,65700.0
2006-06-28 09:30:00,15.37,15.37,15.25,15.3,49500.0,11.9723,11.9723,11.8788,11.9178,49500.0
2006-06-28 09:35:00,15.29,15.42,15.28,15.37,23700.0,11.91,12.0112,11.9022,11.9723,23700.0
2006-06-28 09:40:00,15.36,15.41,15.35,15.4,18300.0,11.9645,12.0034,11.9567,11.9957,18300.0
2006-06-28 09:45:00,15.4,15.42,15.38,15.38,31200.0,11.9957,12.0112,11.9801,11.9801,31200.0
2006-06-28 09:50:00,15.39,15.44,15.39,15.44,17100.0,11.9879,12.0268,11.9879,12.0268,17100.0
2006-06-28 09:55:00,15.43,15.46,15.42,15.43,34200.0,12.019,12.0424,12.0112,12.019,34200.0
2006-06-28 10:00:00,15.42,15.51,15.42,15.46,30600.0,12.0112,12.0813,12.0112,12.0424,30600.0
2006-06-28 10:05:00,15.46,15.49,15.43,15.47,30900.0,12.0424,12.0658,12.019,12.0502,30900.0
2006-06-28 10:10:00,15.45,15.51,15.45,15.51,14700.0,12.0346,12.0813,12.0346,12.0813,14700.0
2006-06-28 10:15:00,15.52,15.55,15.5,15.54,22800.0,12.0891,12.1125,12.0736,12.1047,22800.0
2006-06-28 10:20:00,15.53,15.54,15.5,15.54,24600.0,12.0969,12.1047,12.0736,12.1047,24600.0
2006-06-28 10:25:00,15.52,15.53,15.51,15.52,8700.0,12.0891,12.0969,12.0813,12.0891,8700.0
2006-06-28 10:30:00,15.52,15.52,15.48,15.48,7200.0,12.0891,12.0891,12.058,12.058,7200.0
2006-06-28 10:35:00,15.49,15.5,15.44,15.47,36300.0,12.0658,12.0736,12.0268,12.0502,36300.0
2006-06-28 10:40:00,15.47,15.49,15.46,15.48,15900.0,12.0502,12.0658,12.0424,12.058,15900.0
2006-06-28 10:45:00,15.48,15.48,15.45,15.45,7200.0,12.058,12.058,12.0346,12.0346,7200.0
2006-06-28 10:50:00,15.45,15.47,15.44,15.44,22200.0,12.0346,12.0502,12.0268,12.0268,22200.0
2006-06-28 10:55:00,15.45,15.46,15.44,15.44,14700.0,12.0346,12.0424,12.0268,12.0268,14700.0
2006-06-28 11:00:00,15.44,15.45,15.43,15.44,9600.0,12.0268,12.0346,12.019,12.0268,9600.0
2006-06-28 11:05:00,15.44,15.47,15.44,15.46,31500.0,12.0268,12.0502,12.0268,12.0424,31500.0
2006-06-28 11:10:00,15.46,15.47,15.46,15.47,13200.0,12.0424,12.0502,12.0424,12.0502,13200.0
2006-06-28 11:15:00,15.47,15.47,15.44,15.45,12900.0,12.0502,12.0502,12.0268,12.0346,12900.0
2006-06-28 11:20:00,15.46,15.46,15.42,15.44,16800.0,12.0424,12.0424,12.0112,12.0268,16800.0
2006-06-28 11:25:00,15.44,15.44,15.4,15.43,20400.0,12.0268,12.0268,11.9957,12.019,20400.0
2006-06-28 11:30:00,15.42,15.43,15.41,15.43,15300.0,12.0112,12.019,12.0034,12.019,15300.0
2006-06-28 11:35:00,15.43,15.45,15.43,15.45,6900.0,12.019,12.0346,12.019,12.0346,6900.0
2006-06-28 11:40:00,15.45,15.47,15.44,15.47,10500.0,12.0346,12.0502,12.0268,12.0502,10500.0
2006-06-28 11:45:00,15.46,15.46,15.44,15.45,8400.0,12.0424,12.0424,12.0268,12.0346,8400.0
2006-06-28 11:50:00,15.45,15.47,15.45,15.47,30300.0,12.0346,12.0502,12.0346,12.0502,30300.0
2006-06-28 11:55:00,15.47,15.49,15.47,15.47,32700.0,12.0502,12.0658,12.0502,12.0502,32700.0
2006-06-28 12:00:00,15.46,15.46,15.44,15.45,7800.0,12.0424,12.0424,12.0268,12.0346,7800.0
2006-06-28 12:05:00,15.46,15.49,15.46,15.49,18300.0,12.0424,12.0658,12.0424,12.0658,18300.0
2006-06-28 12:10:00,15.48,15.51,15.46,15.51,22800.0,12.058,12.0813,12.0424,12.0813,22800.0
2006-06-28 12:15:00,15.51,15.54,15.51,15.52,26700.0,12.0813,12.1047,12.0813,12.0891,26700.0
2006-06-28 12:20:00,15.5,15.53,15.5,15.52,18000.0,12.0736,12.0969,12.0736,12.0891,18000.0
2006-06-28 12:25:00,15.51,15.52,15.51,15.52,4200.0,12.0813,12.0891,12.0813,12.0891,4200.0
2006-06-28 12:30:00,15.52,15.53,15.51,15.51,7500.0,12.0891,12.0969,12.0813,12.0813,7500.0
2006-06-28 12:35:00,15.51,15.51,15.49,15.5,12900.0,12.0813,12.0813,12.0658,12.0736,12900.0
2006-06-28 12:40:00,15.49,15.51,15.49,15.5,9300.0,12.0658,12.0813,12.0658,12.0736,9300.0
2006-06-28 12:45:00,15.51,15.51,15.5,15.5,8700.0,12.0813,12.0813,12.0736,12.0736,8700.0
2006-06-28 12:50:00,15.5,15.53,15.5,15.52,13800.0,12.0736,12.0969,12.0736,12.0891,13800.0
2006-06-28 12:55:00,15.52,15.52,15.52,15.52,2700.0,12.0891,12.0891,12.0891,12.0891,2700.0
2006-06-28 13:00:00,15.52,15.52,15.52,15.52,5700.0,12.0891,12.0891,12.0891,12.0891,5700.0
2006-06-28 13:05:00,15.52,15.52,15.51,15.52,11100.0,12.0891,12.0891,12.0813,12.0891,11100.0
2006-06-28 13:10:00,15.52,15.53,15.52,15.53,10200.0,12.0891,12.0969,12.0891,12.0969,10200.0
2006-06-28 13:15:00,15.53,15.56,15.53,15.56,30000.0,12.0969,12.1203,12.0969,12.1203,30000.0
2006-06-28 13:20:00,15.55,15.56,15.54,15.54,7800.0,12.1125,12.1203,12.1047,12.1047,7800.0
2006-06-28 13:25:00,15.55,15.55,15.53,15.53,7800.0,12.1125,12.1125,12.0969,12.0969,7800.0
2006-06-28 13:30:00,15.52,15.52,15.5,15.5,16800.0,12.0891,12.0891,12.0736,12.0736,16800.0
2006-06-28 13:35:00,15.5,15.5,15.46,15.46,11700.0,12.0736,12.0736,12.0424,12.0424,11700.0
2006-06-28 13:40:00,15.46,15.47,15.46,15.47,18900.0,12.0424,12.0502,12.0424,12.0502,18900.0
2006-06-28 13:45:00,15.47,15.47,15.46,15.47,7800.0,12.0502,12.0502,12.0424,12.0502,7800.0
2006-06-28 13:50:00,15.47,15.47,15.45,15.47,12600.0,12.0502,12.0502,12.0346,12.0502,12600.0
2006-06-28 13:55:00,15.47,15.49,15.46,15.49,7500.0,12.0502,12.0658,12.0424,12.0658,7500.0
2006-06-28 14:00:00,15.49,15.5,15.48,15.5,11100.0,12.0658,12.0736,12.058,12.0736,11100.0
2006-06-28 14:05:00,15.5,15.51,15.5,15.5,12000.0,12.0736,12.0813,12.0736,12.0736,12000.0
2006-06-28 14:10:00,15.5,15.5,15.48,15.5,6300.0,12.0736,12.0736,12.058,12.0736,6300.0
2006-06-28 14:15:00,15.5,15.51,15.49,15.49,17100.0,12.0736,12.0813,12.0658,12.0658,17100.0
2006-06-28 14:20:00,15.49,15.53,15.49,15.52,12300.0,12.0658,12.0969,12.0658,12.0891,12300.0
2006-06-28 14:25:00,15.52,15.55,15.51,15.55,17100.0,12.0891,12.1125,12.0813,12.1125,17100.0
2006-06-28 14:30:00,15.55,15.56,15.55,15.56,7500.0,12.1125,12.1203,12.1125,12.1203,7500.0
2006-06-28 14:35:00,15.56,15.58,15.55,15.55,31200.0,12.1203,12.1359,12.1125,12.1125,31200.0
2006-06-28 14:40:00,15.55,15.59,15.55,15.57,71700.0,12.1125,12.1437,12.1125,12.1281,71700.0
2006-06-28 14:45:00,15.57,15.62,15.57,15.62,48000.0,12.1281,12.167,12.1281,12.167,48000.0
2006-06-28 14:50:00,15.61,15.62,15.59,15.59,8400.0,12.1592,12.167,12.1437,12.1437,8400.0
2006-06-28 14:55:00,15.59,15.6,15.57,15.58,7500.0,12.1437,12.1514,12.1281,12.1359,7500.0
2006-06-28 15:00:00,15.58,15.58,15.56,15.57,15300.0,12.1359,12.1359,12.1203,12.1281,15300.0
2006-06-28 15:05:00,15.57,15.57,15.56,15.56,5400.0,12.1281,12.1281,12.1203,12.1203,5400.0
2006-06-28 15:10:00,15.56,15.57,15.55,15.56,22800.0,12.1203,12.1281,12.1125,12.1203,22800.0
2006-06-28 15:15:00,15.56,15.56,15.53,15.54,15600.0,12.1203,12.1203,12.0969,12.1047,15600.0
2006-06-28 15:20:00,15.53,15.53,15.51,15.52,27000.0,12.0969,12.0969,12.0813,12.0891,27000.0
2006-06-28 15:25:00,15.51,15.53,15.51,15.53,16200.0,12.0813,12.0969,12.0813,12.0969,16200.0
2006-06-28 15:30:00,15.53,15.54,15.52,15.52,27300.0,12.0969,12.1047,12.0891,12.0891,27300.0
2006-06-28 15:35:00,15.51,15.53,15.51,15.53,19200.0,12.0813,12.0969,12.0813,12.0969,19200.0
2006-06-28 15:40:00,15.53,15.54,15.52,15.54,38400.0,12.0969,12.1047,12.0891,12.1047,38400.0
2006-06-28 15:45:00,15.53,15.53,15.51,15.51,16800.0,12.0969,12.0969,12.0813,12.0813,16800.0
2006-06-28 15:50:00,15.51,15.52,15.51,15.52,27600.0,12.0813,12.0891,12.0813,12.0891,27600.0
2006-06-28 15:55:00,15.52,15.54,15.52,15.54,63300.0,12.0891,12.1047,12.0891,12.1047,63300.0
2006-06-29 09:30:00,15.6,15.6,15.54,15.56,15900.0,12.1514,12.1514,12.1047,12.1203,15900.0
2006-06-29 09:35:00,15.56,15.63,15.56,15.62,11400.0,12.1203,12.1748,12.1203,12.167,11400.0
2006-06-29 09:40:00,15.62,15.65,15.61,15.64,28500.0,12.167,12.1904,12.1592,12.1826,28500.0
2006-06-29 09:45:00,15.66,15.71,15.66,15.68,19200.0,12.1982,12.2371,12.1982,12.2138,19200.0
2006-06-29 09:50:00,15.68,15.72,15.67,15.72,22500.0,12.2138,12.2449,12.206,12.2449,22500.0
2006-06-29 09:55:00,15.71,15.75,15.67,15.67,43800.0,12.2371,12.2683,12.206,12.206,43800.0
2006-06-29 10:00:00,15.67,15.7,15.63,15.69,55500.0,12.206,12.2293,12.1748,12.2215,55500.0
2006-06-29 10:05:00,15.68,15.73,15.67,15.71,32700.0,12.2138,12.2527,12.206,12.2371,32700.0
2006-06-29 10:10:00,15.71,15.71,15.65,15.66,30900.0,12.2371,12.2371,12.1904,12.1982,30900.0
2006-06-29 10:15:00,15.66,15.68,15.66,15.68,17400.0,12.1982,12.2138,12.1982,12.2138,17400.0
2006-06-29 10:20:00,15.68,15.69,15.66,15.69,19800.0,12.2138,12.2215,12.1982,12.2215,19800.0
2006-06-29 10:25:00,15.69,15.71,15.64,15.64,33600.0,12.2215,12.2371,12.1826,12.1826,33600.0
2006-06-29 10:30:00,15.64,15.69,15.64,15.69,31200.0,12.1826,12.2215,12.1826,12.2215,31200.0
2006-06-29 10:35:00,15.68,15.72,15.68,15.72,30000.0,12.2138,12.2449,12.2138,12.2449,30000.0
2006-06-29 10:40:00,15.73,15.73,15.7,15.7,33300.0,12.2527,12.2527,12.2293,12.2293,33300.0
2006-06-29 10:45:00,15.7,15.73,15.7,15.72,28800.0,12.2293,12.2527,12.2293,12.2449,28800.0
2006-06-29 10:50:00,15.72,15.72,15.68,15.68,23700.0,12.2449,12.2449,12.2138,12.2138,23700.0
2006-06-29 10:55:00,15.69,15.7,15.68,15.69,15300.0,12.2215,12.2293,12.2138,12.2215,15300.0
2006-06-29 11:00:00,15.69,15.7,15.67,15.67,48900.0,12.2215,12.2293,12.206,12.206,48900.0
2006-06-29 11:05:00,15.66,15.67,15.65,15.66,62700.0,12.1982,12.206,12.1904,12.1982,62700.0
2006-06-29 11:10:00,15.66,15.68,15.65,15.66,34500.0,12.1982,12.2138,12.1904,12.1982,34500.0
2006-06-29 11:15:00,15.66,15.66,15.64,15.65,18000.0,12.1982,12.1982,12.1826,12.1904,18000.0
2006-06-29 11:20:00,15.66,15.67,15.65,15.66,68100.0,12.1982,12.206,12.1904,12.1982,68100.0
2006-06-29 11:25:00,15.66,15.66,15.63,15.63,15900.0,12.1982,12.1982,12.1748,12.1748,15900.0
2006-06-29 11:30:00,15.63,15.64,15.63,15.64,24300.0,12.1748,12.1826,12.1748,12.1826,24300.0
2006-06-29 11:35:00,15.63,15.63,15.6,15.61,29100.0,12.1748,12.1748,12.1514,12.1592,29100.0
2006-06-29 11:40:00,15.61,15.61,15.57,15.57,59700.0,12.1592,12.1592,12.1281,12.1281,59700.0
2006-06-29 11:45:00,15.58,15.58,15.56,15.58,45900.0,12.1359,12.1359,12.1203,12.1359,45900.0
2006-06-29 11:50:00,15.58,15.58,15.54,15.54,110100.0,12.1359,12.1359,12.1047,12.1047,110100.0
2006-06-29 11:55:00,15.53,15.55,15.53,15.54,40800.0,12.0969,12.1125,12.0969,12.1047,40800.0
2006-06-29 12:00:00,15.54,15.55,15.51,15.55,15300.0,12.1047,12.1125,12.0813,12.1125,15300.0
2006-06-29 12:05:00,15.55,15.56,15.54,15.56,12300.0,12.1125,12.1203,12.1047,12.1203,12300.0
2006-06-29 12:10:00,15.56,15.56,15.55,15.56,14700.0,12.1203,12.1203,12.1125,12.1203,14700.0
2006-06-29 12:15:00,15.56,15.6,15.56,15.6,12900.0,12.1203,12.1514,12.1203,12.1514,12900.0
2006-06-29 12:20:00,15.6,15.63,15.6,15.62,8700.0,12.1514,12.1748,12.1514,12.167,8700.0
2006-06-29 12:25:00,15.63,15.63,15.61,15.61,8400.0,12.1748,12.1748,12.1592,12.1592,8400.0
2006-06-29 12:30:00,15.61,15.61,15.6,15.6,10500.0,12.1592,12.1592,12.1514,12.1514,10500.0
2006-06-29 12:35:00,15.6,15.61,15.58,15.59,6900.0,12.1514,12.1592,12.1359,12.1437,6900.0
2006-06-29 12:40:00,15.59,15.59,15.59,15.59,3300.0,12.1437,12.1437,12.1437,12.1437,3300.0
2006-06-29 12:45:00,15.59,15.59,15.58,15.58,16200.0,12.1437,12.1437,12.1359,12.1359,16200.0
2006-06-29 12:50:00,15.58,15.58,15.57,15.58,2400.0,12.1359,12.1359,12.1281,12.1359,2400.0
2006-06-29 12:55:00,15.58,15.59,15.57,15.58,6300.0,12.1359,12.1437,12.1281,12.1359,6300.0
2006-06-29 13:00:00,15.57,15.58,15.56,15.57,4500.0,12.1281,12.1359,12.1203,12.1281,4500.0
2006-06-29 13:05:00,15.58,15.59,15.58,15.59,15600.0,12.1359,12.1437,12.1359,12.1437,15600.0
2006-06-29 13:10:00,15.59,15.6,15.59,15.6,34500.0,12.1437,12.1514,12.1437,12.1514,34500.0
2006-06-29 13:15:00,15.6,15.6,15.59,15.59,7500.0,12.1514,12.1514,12.1437,12.1437,7500.0
2006-06-29 13:20:00,15.59,15.6,15.59,15.59,6300.0,12.1437,12.1514,12.1437,12.1437,6300.0
2006-06-29 13:25:00,15.6,15.6,15.6,15.6,900.0,12.1514,12.1514,12.1514,12.1514,900.0
2006-06-29 13:30:00,15.6,15.6,15.58,15.58,12900.0,12.1514,12.1514,12.1359,12.1359,12900.0
2006-06-29 13:35:00,15.59,15.59,15.58,15.58,6000.0,12.1437,12.1437,12.1359,12.1359,6000.0
2006-06-29 13:40:00,15.58,15.6,15.58,15.59,6600.0,12.1359,12.1514,12.1359,12.1437,6600.0
2006-06-29 13:45:00,15.59,15.59,15.59,15.59,2700.0,12.1437,12.1437,12.1437,12.1437,2700.0
2006-06-29 13:50:00,15.59,15.6,15.59,15.59,3900.0,12.1437,12.1514,12.1437,12.1437,3900.0
2006-06-29 13:55:00,15.59,15.61,15.59,15.61,6900.0,12.1437,12.1592,12.1437,12.1592,6900.0
2006-06-29 14:00:00,15.6,15.63,15.6,15.63,10500.0,12.1514,12.1748,12.1514,12.1748,10500.0
2006-06-29 14:05:00,15.63,15.64,15.62,15.62,6000.0,12.1748,12.1826,12.167,12.167,6000.0
2006-06-29 14:10:00,15.62,15.64,15.59,15.62,15000.0,12.167,12.1826,12.1437,12.167,15000.0
2006-06-29 14:15:00,15.61,15.73,15.61,15.73,19200.0,12.1592,12.2527,12.1592,12.2527,19200.0
2006-06-29 14:20:00,15.73,15.8,15.73,15.75,37800.0,12.2527,12.3072,12.2527,12.2683,37800.0
2006-06-29 14:25:00,15.75,15.78,15.71,15.71,19500.0,12.2683,12.2917,12.2371,12.2371,19500.0
2006-06-29 14:30:00,15.71,15.71,15.61,15.63,42900.0,12.2371,12.2371,12.1592,12.1748,42900.0
2006-06-29 14:35:00,15.63,15.67,15.61,15.66,21600.0,12.1748,12.206,12.1592,12.1982,21600.0
2006-06-29 14:40:00,15.67,15.68,15.65,15.68,60900.0,12.206,12.2138,12.1904,12.2138,60900.0
2006-06-29 14:45:00,15.7,15.78,15.7,15.77,31800.0,12.2293,12.2917,12.2293,12.2839,31800.0
2006-06-29 14:50:00,15.77,15.77,15.73,15.76,45900.0,12.2839,12.2839,12.2527,12.2761,45900.0
2006-06-29 14:55:00,15.76,15.76,15.7,15.71,58200.0,12.2761,12.2761,12.2293,12.2371,58200.0
2006-06-29 15:00:00,15.73,15.73,15.71,15.72,19200.0,12.2527,12.2527,12.2371,12.2449,19200.0
2006-06-29 15:05:00,15.72,15.72,15.66,15.67,89400.0,12.2449,12.2449,12.1982,12.206,89400.0
2006-06-29 15:10:00,15.67,15.73,15.67,15.71,66600.0,12.206,12.2527,12.206,12.2371,66600.0
2006-06-29 15:15:00,15.72,15.78,15.72,15.77,30000.0,12.2449,12.2917,12.2449,12.2839,30000.0
2006-06-29 15:20:00,15.77,15.77,15.73,15.75,44700.0,12.2839,12.2839,12.2527,12.2683,44700.0
2006-06-29 15:25:00,15.75,15.75,15.74,15.74,54000.0,12.2683,12.2683,12.2605,12.2605,54000.0
2006-06-29 15:30:00,15.74,15.76,15.72,15.76,64200.0,12.2605,12.2761,12.2449,12.2761,64200.0
2006-06-29 15:35:00,15.76,15.78,15.75,15.76,48000.0,12.2761,12.2917,12.2683,12.2761,48000.0
2006-06-29 15:40:00,15.77,15.77,15.76,15.76,46800.0,12.2839,12.2839,12.2761,12.2761,46800.0
2006-06-29 15:45:00,15.76,15.78,15.76,15.77,44400.0,12.2761,12.2917,12.2761,12.2839,44400.0
2006-06-29 15:50:00,15.77,15.78,15.76,15.76,58200.0,12.2839,12.2917,12.2761,12.2761,58200.0
2006-06-29 15:55:00,15.76,15.79,15.76,15.78,39600.0,12.2761,12.2994,12.2761,12.2917,39600.0
2006-06-30 09:30:00,15.81,15.92,15.81,15.92,27000.0,12.315,12.4007,12.315,12.4007,27000.0
2006-06-30 09:35:00,15.91,15.92,15.81,15.81,9900.0,12.3929,12.4007,12.315,12.315,9900.0
2006-06-30 09:40:00,15.83,15.83,15.8,15.81,17400.0,12.3306,12.3306,12.3072,12.315,17400.0
2006-06-30 09:45:00,15.81,15.82,15.8,15.82,12600.0,12.315,12.3228,12.3072,12.3228,12600.0
2006-06-30 09:50:00,15.83,15.84,15.8,15.81,20700.0,12.3306,12.3384,12.3072,12.315,20700.0
2006-06-30 09:55:00,15.8,15.83,15.8,15.83,9300.0,12.3072,12.3306,12.3072,12.3306,9300.0
2006-06-30 10:00:00,15.83,15.83,15.78,15.78,22800.0,12.3306,12.3306,12.2917,12.2917,22800.0
2006-06-30 10:05:00,15.77,15.77,15.72,15.76,15000.0,12.2839,12.2839,12.2449,12.2761,15000.0
2006-06-30 10:10:00,15.76,15.78,15.75,15.78,16800.0,12.2761,12.2917,12.2683,12.2917,16800.0
2006-06-30 10:15:00,15.78,15.79,15.75,15.75,14100.0,12.2917,12.2994,12.2683,12.2683,14100.0
2006-06-30 10:20:00,15.75,15.79,15.75,15.75,10500.0,12.2683,12.2994,12.2683,12.2683,10500.0
2006-06-30 10:25:00,15.77,15.77,15.73,15.73,17100.0,12.2839,12.2839,12.2527,12.2527,17100.0
2006-06-30 10:30:00,15.73,15.74,15.72,15.73,18000.0,12.2527,12.2605,12.2449,12.2527,18000.0
2006-06-30 10:35:00,15.73,15.75,15.72,15.75,31200.0,12.2527,12.2683,12.2449,12.2683,31200.0
2006-06-30 10:40:00,15.75,15.77,15.74,15.74,17400.0,12.2683,12.2839,12.2605,12.2605,17400.0
2006-06-30 10:45:00,15.73,15.75,15.72,15.72,13500.0,12.2527,12.2683,12.2449,12.2449,13500.0
2006-06-30 10:50:00,15.72,15.74,15.72,15.73,15900.0,12.2449,12.2605,12.2449,12.2527,15900.0
2006-06-30 10:55:00,15.72,15.74,15.72,15.72,39600.0,12.2449,12.2605,12.2449,12.2449,39600.0
2006-06-30 11:00:00,15.72,15.76,15.72,15.76,22800.0,12.2449,12.2761,12.2449,12.2761,22800.0
2006-06-30 11:05:00,15.75,15.76,15.72,15.73,19500.0,12.2683,12.2761,12.2449,12.2527,19500.0
2006-06-30 11:10:00,15.73,15.75,15.71,15.73,36900.0,12.2527,12.2683,12.2371,12.2527,36900.0
2006-06-30 11:15:00,15.74,15.75,15.73,15.73,10800.0,12.2605,12.2683,12.2527,12.2527,10800.0
2006-06-30 11:20:00,15.74,15.74,15.72,15.72,33300.0,12.2605,12.2605,12.2449,12.2449,33300.0
2006-06-30 11:25:00,15.73,15.74,15.72,15.73,27000.0,12.2527,12.2605,12.2449,12.2527,27000.0
2006-06-30 11:30:00,15.73,15.77,15.73,15.77,15600.0,12.2527,12.2839,12.2527,12.2839,15600.0
2006-06-30 11:35:00,15.77,15.77,15.75,15.75,14100.0,12.2839,12.2839,12.2683,12.2683,14100.0
2006-06-30 11:40:00,15.76,15.78,15.76,15.77,16800.0,12.2761,12.2917,12.2761,12.2839,16800.0
2006-06-30 11:45:00,15.78,15.78,15.76,15.76,10500.0,12.2917,12.2917,12.2761,12.2761,10500.0
2006-06-30 11:50:00,15.75,15.76,15.74,15.76,24900.0,12.2683,12.2761,12.2605,12.2761,24900.0
2006-06-30 11:55:00,15.77,15.77,15.75,15.75,28500.0,12.2839,12.2839,12.2683,12.2683,28500.0
2006-06-30 12:00:00,15.75,15.76,15.75,15.75,35400.0,12.2683,12.2761,12.2683,12.2683,35400.0
2006-06-30 12:05:00,15.75,15.75,15.73,15.74,42600.0,12.2683,12.2683,12.2527,12.2605,42600.0
2006-06-30 12:10:00,15.74,15.74,15.73,15.74,28200.0,12.2605,12.2605,12.2527,12.2605,28200.0
2006-06-30 12:15:00,15.74,15.75,15.73,15.73,212100.0,12.2605,12.2683,12.2527,12.2527,212100.0
2006-06-30 12:20:00,15.73,15.73,15.72,15.73,19800.0,12.2527,12.2527,12.2449,12.2527,19800.0
2006-06-30 12:25:00,15.73,15.74,15.73,15.73,7200.0,12.2527,12.2605,12.2527,12.2527,7200.0
2006-06-30 12:30:00,15.73,15.74,15.73,15.73,17700.0,12.2527,12.2605,12.2527,12.2527,17700.0
2006-06-30 12:35:00,15.73,15.74,15.73,15.73,9600.0,12.2527,12.2605,12.2527,12.2527,9600.0
2006-06-30 12:40:00,15.74,15.75,15.73,15.75,30000.0,12.2605,12.2683,12.2527,12.2683,30000.0
2006-06-30 12:45:00,15.75,15.76,15.74,15.74,30600.0,12.2683,12.2761,12.2605,12.2605,30600.0
2006-06-30 12:50:00,15.75,15.75,15.72,15.72,13800.0,12.2683,12.2683,12.2449,12.2449,13800.0
2006-06-30 12:55:00,15.72,15.73,15.7,15.7,16800.0,12.2449,12.2527,12.2293,12.2293,16800.0
2006-06-30 13:00:00,15.7,15.72,15.7,15.71,14400.0,12.2293,12.2449,12.2293,12.2371,14400.0
2006-06-30 13:05:00,15.71,15.73,15.71,15.72,18000.0,12.2371,12.2527,12.2371,12.2449,18000.0
2006-06-30 13:10:00,15.73,15.73,15.69,15.71,19500.0,12.2527,12.2527,12.2215,12.2371,19500.0
2006-06-30 13:15:00,15.71,15.73,15.71,15.72,15000.0,12.2371,12.2527,12.2371,12.2449,15000.0
2006-06-30 13:20:00,15.72,15.73,15.72,15.72,12900.0,12.2449,12.2527,12.2449,12.2449,12900.0
2006-06-30 13:25:00,15.73,15.73,15.72,15.73,9600.0,12.2527,12.2527,12.2449,12.2527,9600.0
2006-06-30 13:30:00,15.72,15.72,15.72,15.72,21300.0,12.2449,12.2449,12.2449,12.2449,21300.0
2006-06-30 13:35:00,15.72,15.72,15.7,15.7,29400.0,12.2449,12.2449,12.2293,12.2293,29400.0
2006-06-30 13:40:00,15.7,15.71,15.69,15.71,18000.0,12.2293,12.2371,12.2215,12.2371,18000.0
2006-06-30 13:45:00,15.71,15.72,15.7,15.71,34500.0,12.2371,12.2449,12.2293,12.2371,34500.0
2006-06-30 13:50:00,15.71,15.72,15.7,15.7,17400.0,12.2371,12.2449,12.2293,12.2293,17400.0
2006-06-30 13:55:00,15.71,15.71,15.7,15.7,15900.0,12.2371,12.2371,12.2293,12.2293,15900.0
2006-06-30 14:00:00,15.71,15.72,15.7,15.71,31200.0,12.2371,12.2449,12.2293,12.2371,31200.0
2006-06-30 14:05:00,15.71,15.73,15.7,15.72,36600.0,12.2371,12.2527,12.2293,12.2449,36600.0
2006-06-30 14:10:00,15.71,15.73,15.71,15.72,10200.0,12.2371,12.2527,12.2371,12.2449,10200.0
2006-06-30 14:15:00,15.71,15.72,15.71,15.72,17400.0,12.2371,12.2449,12.2371,12.2449,17400.0
2006-06-30 14:20:00,15.72,15.72,15.71,15.72,12600.0,12.2449,12.2449,12.2371,12.2449,12600.0
2006-06-30 14:25:00,15.72,15.76,15.72,15.75,105900.0,12.2449,12.2761,12.2449,12.2683,105900.0
2006-06-30 14:30:00,15.75,15.75,15.74,15.75,27600.0,12.2683,12.2683,12.2605,12.2683,27600.0
2006-06-30 14:35:00,15.76,15.77,15.75,15.77,123000.0,12.2761,12.2839,12.2683,12.2839,123000.0
2006-06-30 14:40:00,15.76,15.76,15.75,15.76,24600.0,12.2761,12.2761,12.2683,12.2761,24600.0
2006-06-30 14:45:00,15.76,15.78,15.74,15.74,27600.0,12.2761,12.2917,12.2605,12.2605,27600.0
2006-06-30 14:50:00,15.74,15.77,15.74,15.76,22200.0,12.2605,12.2839,12.2605,12.2761,22200.0
2006-06-30 14:55:00,15.76,15.77,15.75,15.76,15300.0,12.2761,12.2839,12.2683,12.2761,15300.0
2006-06-30 15:00:00,15.76,15.76,15.74,15.74,22200.0,12.2761,12.2761,12.2605,12.2605,22200.0
2006-06-30 15:05:00,15.74,15.75,15.73,15.75,27000.0,12.2605,12.2683,12.2527,12.2683,27000.0
2006-06-30 15:10:00,15.75,15.76,15.74,15.75,20100.0,12.2683,12.2761,12.2605,12.2683,20100.0
2006-06-30 15:15:00,15.75,15.77,15.74,15.76,23100.0,12.2683,12.2839,12.2605,12.2761,23100.0
2006-06-30 15:20:00,15.76,15.78,15.76,15.77,22200.0,12.2761,12.2917,12.2761,12.2839,22200.0
2006-06-30 15:25:00,15.77,15.77,15.76,15.76,25500.0,12.2839,12.2839,12.2761,12.2761,25500.0
2006-06-30 15:30:00,15.77,15.78,15.77,15.78,23400.0,12.2839,12.2917,12.2839,12.2917,23400.0
2006-06-30 15:35:00,15.78,15.78,15.76,15.76,31500.0,12.2917,12.2917,12.2761,12.2761,31500.0
2006-06-30 15:40:00,15.76,15.79,15.76,15.78,60600.0,12.2761,12.2994,12.2761,12.2917,60600.0
2006-06-30 15:45:00,15.78,15.83,15.78,15.79,58800.0,12.2917,12.3306,12.2917,12.2994,58800.0
2006-06-30 15:50:00,15.79,15.82,15.79,15.8,72600.0,12.2994,12.3228,12.2994,12.3072,72600.0
2006-06-30 15:55:00,15.8,15.82,15.79,15.8,48000.0,12.3072,12.3228,12.2994,12.3072,48000.0
2006-07-03 09:30:00,15.8,15.81,15.72,15.72,44400.0,12.3072,12.315,12.2449,12.2449,44400.0
2006-07-03 09:35:00,15.73,15.78,15.73,15.75,14700.0,12.2527,12.2917,12.2527,12.2683,14700.0
2006-07-03 09:40:00,15.75,15.81,15.73,15.76,23400.0,12.2683,12.315,12.2527,12.2761,23400.0
2006-07-03 09:45:00,15.75,15.81,15.75,15.81,11100.0,12.2683,12.315,12.2683,12.315,11100.0
2006-07-03 09:50:00,15.8,15.8,15.72,15.72,28200.0,12.3072,12.3072,12.2449,12.2449,28200.0
2006-07-03 09:55:00,15.71,15.78,15.71,15.78,19200.0,12.2371,12.2917,12.2371,12.2917,19200.0
2006-07-03 10:00:00,15.77,15.77,15.73,15.75,9600.0,12.2839,12.2839,12.2527,12.2683,9600.0
2006-07-03 10:05:00,15.75,15.79,15.75,15.79,8700.0,12.2683,12.2994,12.2683,12.2994,8700.0
2006-07-03 10:10:00,15.79,15.8,15.79,15.8,16500.0,12.2994,12.3072,12.2994,12.3072,16500.0
2006-07-03 10:15:00,15.81,15.83,15.81,15.82,20100.0,12.315,12.3306,12.315,12.3228,20100.0
2006-07-03 10:20:00,15.81,15.82,15.72,15.81,56400.0,12.315,12.3228,12.2449,12.315,56400.0
2006-07-03 10:25:00,15.81,15.82,15.81,15.82,6600.0,12.315,12.3228,12.315,12.3228,6600.0
2006-07-03 10:30:00,15.82,15.83,15.79,15.79,35400.0,12.3228,12.3306,12.2994,12.2994,35400.0
2006-07-03 10:35:00,15.79,15.81,15.79,15.81,27000.0,12.2994,12.315,12.2994,12.315,27000.0
2006-07-03 10:40:00,15.81,15.82,15.8,15.81,17100.0,12.315,12.3228,12.3072,12.315,17100.0
2006-07-03 10:45:00,15.81,15.81,15.79,15.79,16200.0,12.315,12.315,12.2994,12.2994,16200.0
2006-07-03 10:50:00,15.79,15.83,15.79,15.82,17700.0,12.2994,12.3306,12.2994,12.3228,17700.0
2006-07-03 10:55:00,15.82,15.83,15.81,15.81,9600.0,12.3228,12.3306,12.315,12.315,9600.0
2006-07-03 11:00:00,15.82,15.84,15.82,15.84,18300.0,12.3228,12.3384,12.3228,12.3384,18300.0
2006-07-03 11:05:00,15.84,15.84,15.82,15.84,20700.0,12.3384,12.3384,12.3228,12.3384,20700.0
2006-07-03 11:10:00,15.84,15.86,15.83,15.86,18600.0,12.3384,12.354,12.3306,12.354,18600.0
2006-07-03 11:15:00,15.86,15.87,15.86,15.87,14100.0,12.354,12.3618,12.354,12.3618,14100.0
2006-07-03 11:20:00,15.87,15.89,15.87,15.89,22200.0,12.3618,12.3773,12.3618,12.3773,22200.0
2006-07-03 11:25:00,15.89,15.89,15.89,15.89,14100.0,12.3773,12.3773,12.3773,12.3773,14100.0
2006-07-03 11:30:00,15.89,15.89,15.87,15.88,18000.0,12.3773,12.3773,12.3618,12.3695,18000.0
2006-07-03 11:35:00,15.88,15.89,15.87,15.89,28800.0,12.3695,12.3773,12.3618,12.3773,28800.0
2006-07-03 11:40:00,15.89,15.89,15.87,15.87,14400.0,12.3773,12.3773,12.3618,12.3618,14400.0
2006-07-03 11:45:00,15.88,15.9,15.88,15.89,12900.0,12.3695,12.3851,12.3695,12.3773,12900.0
2006-07-03 11:50:00,15.89,15.89,15.87,15.87,18000.0,12.3773,12.3773,12.3618,12.3618,18000.0
2006-07-03 11:55:00,15.87,15.87,15.84,15.85,15300.0,12.3618,12.3618,12.3384,12.3462,15300.0
2006-07-03 12:00:00,15.85,15.88,15.85,15.88,12300.0,12.3462,12.3695,12.3462,12.3695,12300.0
2006-07-03 12:05:00,15.88,15.88,15.85,15.85,14700.0,12.3695,12.3695,12.3462,12.3462,14700.0
2006-07-03 12:10:00,15.84,15.85,15.83,15.83,24000.0,12.3384,12.3462,12.3306,12.3306,24000.0
2006-07-03 12:15:00,15.83,15.85,15.83,15.85,13500.0,12.3306,12.3462,12.3306,12.3462,13500.0
2006-07-03 12:20:00,15.85,15.86,15.84,15.84,16500.0,12.3462,12.354,12.3384,12.3384,16500.0
2006-07-03 12:25:00,15.85,15.85,15.84,15.85,20400.0,12.3462,12.3462,12.3384,12.3462,20400.0
2006-07-03 12:30:00,15.85,15.85,15.83,15.83,11400.0,12.3462,12.3462,12.3306,12.3306,11400.0
2006-07-03 12:35:00,15.83,15.84,15.82,15.82,18900.0,12.3306,12.3384,12.3228,12.3228,18900.0
2006-07-03 12:40:00,15.83,15.83,15.81,15.81,39300.0,12.3306,12.3306,12.315,12.315,39300.0
2006-07-03 12:45:00,15.81,15.86,15.81,15.84,48300.0,12.315,12.354,12.315,12.3384,48300.0
2006-07-03 12:50:00,15.84,15.86,15.83,15.85,18000.0,12.3384,12.354,12.3306,12.3462,18000.0
2006-07-03 12:55:00,15.85,15.87,15.84,15.87,41700.0,12.3462,12.3618,12.3384,12.3618,41700.0
2006-07-03 13:00:00,15.87,15.87,15.87,15.87,9300.0,12.3618,12.3618,12.3618,12.3618,9300.0
2006-07-03 13:05:00,15.85,15.85,15.85,15.85,300.0,12.3462,12.3462,12.3462,12.3462,300.0
2006-07-03 13:10:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 13:15:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 13:20:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 13:25:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 13:30:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 13:35:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 13:40:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 13:45:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 13:50:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 13:55:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 14:00:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 14:05:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 14:10:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 14:15:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 14:20:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 14:25:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 14:30:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 14:35:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 14:40:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 14:45:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 14:50:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 14:55:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 15:00:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 15:05:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 15:10:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 15:15:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 15:20:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 15:25:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 15:30:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 15:35:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 15:40:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 15:45:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 15:50:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 15:55:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-05 09:30:00,15.83,15.85,15.82,15.84,28800.0,12.3306,12.3462,12.3228,12.3384,28800.0
2006-07-05 09:35:00,15.85,15.85,15.81,15.85,51600.0,12.3462,12.3462,12.315,12.3462,51600.0
2006-07-05 09:40:00,15.84,15.84,15.78,15.8,28500.0,12.3384,12.3384,12.2917,12.3072,28500.0
2006-07-05 09:45:00,15.81,15.81,15.73,15.75,20100.0,12.315,12.315,12.2527,12.2683,20100.0
2006-07-05 09:50:00,15.77,15.78,15.77,15.78,4200.0,12.2839,12.2917,12.2839,12.2917,4200.0
2006-07-05 09:55:00,15.76,15.76,15.73,15.76,16200.0,12.2761,12.2761,12.2527,12.2761,16200.0
2006-07-05 10:00:00,15.76,15.76,15.73,15.76,27300.0,12.2761,12.2761,12.2527,12.2761,27300.0
2006-07-05 10:05:00,15.76,15.76,15.72,15.73,22500.0,12.2761,12.2761,12.2449,12.2527,22500.0
2006-07-05 10:10:00,15.73,15.76,15.73,15.75,11700.0,12.2527,12.2761,12.2527,12.2683,11700.0
2006-07-05 10:15:00,15.74,15.75,15.74,15.74,6600.0,12.2605,12.2683,12.2605,12.2605,6600.0
2006-07-05 10:20:00,15.74,15.75,15.7,15.72,11100.0,12.2605,12.2683,12.2293,12.2449,11100.0
2006-07-05 10:25:00,15.72,15.72,15.7,15.7,6900.0,12.2449,12.2449,12.2293,12.2293,6900.0
2006-07-05 10:30:00,15.71,15.71,15.67,15.67,13500.0,12.2371,12.2371,12.206,12.206,13500.0
2006-07-05 10:35:00,15.67,15.69,15.67,15.68,13800.0,12.206,12.2215,12.206,12.2138,13800.0
2006-07-05 10:40:00,15.68,15.68,15.63,15.64,19800.0,12.2138,12.2138,12.1748,12.1826,19800.0
2006-07-05 10:45:00,15.64,15.64,15.61,15.61,18300.0,12.1826,12.1826,12.1592,12.1592,18300.0
2006-07-05 10:50:00,15.61,15.63,15.61,15.61,13800.0,12.1592,12.1748,12.1592,12.1592,13800.0
2006-07-05 10:55:00,15.62,15.62,15.59,15.59,10800.0,12.167,12.167,12.1437,12.1437,10800.0
2006-07-05 11:00:00,15.6,15.61,15.58,15.6,11700.0,12.1514,12.1592,12.1359,12.1514,11700.0
2006-07-05 11:05:00,15.62,15.63,15.6,15.63,14700.0,12.167,12.1748,12.1514,12.1748,14700.0
2006-07-05 11:10:00,15.63,15.63,15.62,15.63,14700.0,12.1748,12.1748,12.167,12.1748,14700.0
2006-07-05 11:15:00,15.62,15.62,15.59,15.6,16800.0,12.167,12.167,12.1437,12.1514,16800.0
2006-07-05 11:20:00,15.59,15.6,15.58,15.6,12600.0,12.1437,12.1514,12.1359,12.1514,12600.0
2006-07-05 11:25:00,15.59,15.6,15.56,15.57,17100.0,12.1437,12.1514,12.1203,12.1281,17100.0
2006-07-05 11:30:00,15.58,15.58,15.53,15.53,69000.0,12.1359,12.1359,12.0969,12.0969,69000.0
2006-07-05 11:35:00,15.54,15.58,15.54,15.54,95400.0,12.1047,12.1359,12.1047,12.1047,95400.0
2006-07-05 11:40:00,15.55,15.58,15.54,15.56,60000.0,12.1125,12.1359,12.1047,12.1203,60000.0
2006-07-05 11:45:00,15.56,15.59,15.55,15.56,56400.0,12.1203,12.1437,12.1125,12.1203,56400.0
2006-07-05 11:50:00,15.56,15.58,15.55,15.58,74400.0,12.1203,12.1359,12.1125,12.1359,74400.0
2006-07-05 11:55:00,15.58,15.59,15.58,15.58,30600.0,12.1359,12.1437,12.1359,12.1359,30600.0
2006-07-05 12:00:00,15.59,15.61,15.59,15.59,30000.0,12.1437,12.1592,12.1437,12.1437,30000.0
2006-07-05 12:05:00,15.59,15.62,15.59,15.62,18600.0,12.1437,12.167,12.1437,12.167,18600.0
2006-07-05 12:10:00,15.62,15.63,15.62,15.63,15300.0,12.167,12.1748,12.167,12.1748,15300.0
2006-07-05 12:15:00,15.63,15.63,15.61,15.61,7800.0,12.1748,12.1748,12.1592,12.1592,7800.0
2006-07-05 12:20:00,15.61,15.62,15.61,15.62,16200.0,12.1592,12.167,12.1592,12.167,16200.0
2006-07-05 12:25:00,15.63,15.65,15.62,15.63,13200.0,12.1748,12.1904,12.167,12.1748,13200.0
2006-07-05 12:30:00,15.65,15.65,15.63,15.63,12900.0,12.1904,12.1904,12.1748,12.1748,12900.0
2006-07-05 12:35:00,15.63,15.65,15.62,15.64,10200.0,12.1748,12.1904,12.167,12.1826,10200.0
2006-07-05 12:40:00,15.64,15.67,15.64,15.67,16500.0,12.1826,12.206,12.1826,12.206,16500.0
2006-07-05 12:45:00,15.67,15.67,15.67,15.67,21000.0,12.206,12.206,12.206,12.206,21000.0
2006-07-05 12:50:00,15.67,15.67,15.67,15.67,8700.0,12.206,12.206,12.206,12.206,8700.0
2006-07-05 12:55:00,15.67,15.68,15.67,15.67,14400.0,12.206,12.2138,12.206,12.206,14400.0
2006-07-05 13:00:00,15.67,15.7,15.67,15.67,24600.0,12.206,12.2293,12.206,12.206,24600.0
2006-07-05 13:05:00,15.67,15.69,15.67,15.67,20100.0,12.206,12.2215,12.206,12.206,20100.0
2006-07-05 13:10:00,15.68,15.7,15.67,15.7,12600.0,12.2138,12.2293,12.206,12.2293,12600.0
2006-07-05 13:15:00,15.7,15.7,15.68,15.69,19800.0,12.2293,12.2293,12.2138,12.2215,19800.0
2006-07-05 13:20:00,15.69,15.7,15.69,15.69,35400.0,12.2215,12.2293,12.2215,12.2215,35400.0
2006-07-05 13:25:00,15.69,15.72,15.68,15.72,14700.0,12.2215,12.2449,12.2138,12.2449,14700.0
2006-07-05 13:30:00,15.71,15.73,15.71,15.72,21000.0,12.2371,12.2527,12.2371,12.2449,21000.0
2006-07-05 13:35:00,15.73,15.73,15.72,15.72,16500.0,12.2527,12.2527,12.2449,12.2449,16500.0
2006-07-05 13:40:00,15.72,15.72,15.71,15.71,15600.0,12.2449,12.2449,12.2371,12.2371,15600.0
2006-07-05 13:45:00,15.71,15.71,15.7,15.7,23100.0,12.2371,12.2371,12.2293,12.2293,23100.0
2006-07-05 13:50:00,15.7,15.71,15.69,15.69,20100.0,12.2293,12.2371,12.2215,12.2215,20100.0
2006-07-05 13:55:00,15.69,15.72,15.69,15.72,25200.0,12.2215,12.2449,12.2215,12.2449,25200.0
2006-07-05 14:00:00,15.72,15.73,15.7,15.72,10200.0,12.2449,12.2527,12.2293,12.2449,10200.0
2006-07-05 14:05:00,15.72,15.72,15.71,15.72,12900.0,12.2449,12.2449,12.2371,12.2449,12900.0
2006-07-05 14:10:00,15.72,15.73,15.71,15.71,29100.0,12.2449,12.2527,12.2371,12.2371,29100.0
2006-07-05 14:15:00,15.71,15.74,15.71,15.74,48900.0,12.2371,12.2605,12.2371,12.2605,48900.0
2006-07-05 14:20:00,15.73,15.76,15.73,15.75,23100.0,12.2527,12.2761,12.2527,12.2683,23100.0
2006-07-05 14:25:00,15.76,15.77,15.74,15.75,34800.0,12.2761,12.2839,12.2605,12.2683,34800.0
2006-07-05 14:30:00,15.74,15.76,15.74,15.76,19200.0,12.2605,12.2761,12.2605,12.2761,19200.0
2006-07-05 14:35:00,15.76,15.81,15.75,15.78,40200.0,12.2761,12.315,12.2683,12.2917,40200.0
2006-07-05 14:40:00,15.79,15.79,15.77,15.78,10500.0,12.2994,12.2994,12.2839,12.2917,10500.0
2006-07-05 14:45:00,15.78,15.78,15.77,15.77,7500.0,12.2917,12.2917,12.2839,12.2839,7500.0
2006-07-05 14:50:00,15.77,15.79,15.77,15.79,23700.0,12.2839,12.2994,12.2839,12.2994,23700.0
2006-07-05 14:55:00,15.78,15.79,15.77,15.77,8400.0,12.2917,12.2994,12.2839,12.2839,8400.0
2006-07-05 15:00:00,15.77,15.77,15.75,15.77,7500.0,12.2839,12.2839,12.2683,12.2839,7500.0
2006-07-05 15:05:00,15.78,15.78,15.76,15.76,8700.0,12.2917,12.2917,12.2761,12.2761,8700.0
2006-07-05 15:10:00,15.76,15.77,15.74,15.75,28500.0,12.2761,12.2839,12.2605,12.2683,28500.0
2006-07-05 15:15:00,15.75,15.77,15.75,15.76,26700.0,12.2683,12.2839,12.2683,12.2761,26700.0
2006-07-05 15:20:00,15.75,15.76,15.74,15.74,22200.0,12.2683,12.2761,12.2605,12.2605,22200.0
2006-07-05 15:25:00,15.74,15.74,15.73,15.73,6900.0,12.2605,12.2605,12.2527,12.2527,6900.0
2006-07-05 15:30:00,15.73,15.75,15.72,15.74,56400.0,12.2527,12.2683,12.2449,12.2605,56400.0
2006-07-05 15:35:00,15.74,15.76,15.73,15.75,50700.0,12.2605,12.2761,12.2527,12.2683,50700.0
2006-07-05 15:40:00,15.75,15.76,15.74,15.76,22500.0,12.2683,12.2761,12.2605,12.2761,22500.0
2006-07-05 15:45:00,15.76,15.79,15.76,15.79,9000.0,12.2761,12.2994,12.2761,12.2994,9000.0
2006-07-05 15:50:00,15.78,15.79,15.77,15.78,19200.0,12.2917,12.2994,12.2839,12.2917,19200.0
2006-07-05 15:55:00,15.78,15.78,15.77,15.77,27000.0,12.2917,12.2917,12.2839,12.2839,27000.0
2006-07-06 09:30:00,15.82,15.83,15.82,15.82,24300.0,12.3228,12.3306,12.3228,12.3228,24300.0
2006-07-06 09:35:00,15.82,15.82,15.78,15.79,7500.0,12.3228,12.3228,12.2917,12.2994,7500.0
2006-07-06 09:40:00,15.77,15.81,15.77,15.77,13800.0,12.2839,12.315,12.2839,12.2839,13800.0
2006-07-06 09:45:00,15.76,15.84,15.76,15.83,24900.0,12.2761,12.3384,12.2761,12.3306,24900.0
2006-07-06 09:50:00,15.84,15.89,15.84,15.89,21300.0,12.3384,12.3773,12.3384,12.3773,21300.0
2006-07-06 09:55:00,15.88,15.89,15.82,15.83,16500.0,12.3695,12.3773,12.3228,12.3306,16500.0
2006-07-06 10:00:00,15.82,15.87,15.82,15.85,16200.0,12.3228,12.3618,12.3228,12.3462,16200.0
2006-07-06 10:05:00,15.85,15.85,15.81,15.82,7800.0,12.3462,12.3462,12.315,12.3228,7800.0
2006-07-06 10:10:00,15.82,15.83,15.8,15.82,24300.0,12.3228,12.3306,12.3072,12.3228,24300.0
2006-07-06 10:15:00,15.82,15.82,15.81,15.81,16500.0,12.3228,12.3228,12.315,12.315,16500.0
2006-07-06 10:20:00,15.81,15.83,15.81,15.82,17700.0,12.315,12.3306,12.315,12.3228,17700.0
2006-07-06 10:25:00,15.83,15.83,15.81,15.82,15000.0,12.3306,12.3306,12.315,12.3228,15000.0
2006-07-06 10:30:00,15.82,15.84,15.81,15.82,31500.0,12.3228,12.3384,12.315,12.3228,31500.0
2006-07-06 10:35:00,15.81,15.81,15.79,15.79,14700.0,12.315,12.315,12.2994,12.2994,14700.0
2006-07-06 10:40:00,15.8,15.8,15.78,15.8,16500.0,12.3072,12.3072,12.2917,12.3072,16500.0
2006-07-06 10:45:00,15.8,15.8,15.78,15.78,10500.0,12.3072,12.3072,12.2917,12.2917,10500.0
2006-07-06 10:50:00,15.79,15.79,15.77,15.77,8700.0,12.2994,12.2994,12.2839,12.2839,8700.0
2006-07-06 10:55:00,15.76,15.8,15.76,15.8,23100.0,12.2761,12.3072,12.2761,12.3072,23100.0
2006-07-06 11:00:00,15.8,15.8,15.79,15.79,21900.0,12.3072,12.3072,12.2994,12.2994,21900.0
2006-07-06 11:05:00,15.79,15.82,15.79,15.81,7500.0,12.2994,12.3228,12.2994,12.315,7500.0
2006-07-06 11:10:00,15.81,15.84,15.8,15.84,11700.0,12.315,12.3384,12.3072,12.3384,11700.0
2006-07-06 11:15:00,15.85,15.87,15.84,15.85,12300.0,12.3462,12.3618,12.3384,12.3462,12300.0
2006-07-06 11:20:00,15.85,15.86,15.85,15.85,20700.0,12.3462,12.354,12.3462,12.3462,20700.0
2006-07-06 11:25:00,15.85,15.85,15.84,15.85,9600.0,12.3462,12.3462,12.3384,12.3462,9600.0
2006-07-06 11:30:00,15.85,15.86,15.83,15.83,11400.0,12.3462,12.354,12.3306,12.3306,11400.0
2006-07-06 11:35:00,15.84,15.84,15.83,15.83,9600.0,12.3384,12.3384,12.3306,12.3306,9600.0
2006-07-06 11:40:00,15.84,15.84,15.83,15.83,12300.0,12.3384,12.3384,12.3306,12.3306,12300.0
2006-07-06 11:45:00,15.83,15.86,15.82,15.85,19200.0,12.3306,12.354,12.3228,12.3462,19200.0
2006-07-06 11:50:00,15.85,15.85,15.82,15.83,15900.0,12.3462,12.3462,12.3228,12.3306,15900.0
2006-07-06 11:55:00,15.82,15.84,15.82,15.84,15300.0,12.3228,12.3384,12.3228,12.3384,15300.0
2006-07-06 12:00:00,15.84,15.84,15.82,15.83,9900.0,12.3384,12.3384,12.3228,12.3306,9900.0
2006-07-06 12:05:00,15.83,15.83,15.82,15.82,10800.0,12.3306,12.3306,12.3228,12.3228,10800.0
2006-07-06 12:10:00,15.82,15.82,15.8,15.8,8400.0,12.3228,12.3228,12.3072,12.3072,8400.0
2006-07-06 12:15:00,15.79,15.79,15.77,15.78,18300.0,12.2994,12.2994,12.2839,12.2917,18300.0
2006-07-06 12:20:00,15.77,15.77,15.75,15.77,18600.0,12.2839,12.2839,12.2683,12.2839,18600.0
2006-07-06 12:25:00,15.77,15.81,15.77,15.81,8700.0,12.2839,12.315,12.2839,12.315,8700.0
2006-07-06 12:30:00,15.8,15.81,15.8,15.81,16200.0,12.3072,12.315,12.3072,12.315,16200.0
2006-07-06 12:35:00,15.81,15.82,15.8,15.82,8400.0,12.315,12.3228,12.3072,12.3228,8400.0
2006-07-06 12:40:00,15.81,15.82,15.8,15.81,6300.0,12.315,12.3228,12.3072,12.315,6300.0
2006-07-06 12:45:00,15.8,15.81,15.79,15.79,3900.0,12.3072,12.315,12.2994,12.2994,3900.0
2006-07-06 12:50:00,15.8,15.82,15.8,15.81,14700.0,12.3072,12.3228,12.3072,12.315,14700.0
2006-07-06 12:55:00,15.81,15.83,15.81,15.81,12900.0,12.315,12.3306,12.315,12.315,12900.0
2006-07-06 13:00:00,15.81,15.82,15.81,15.82,16800.0,12.315,12.3228,12.315,12.3228,16800.0
2006-07-06 13:05:00,15.82,15.83,15.82,15.82,4800.0,12.3228,12.3306,12.3228,12.3228,4800.0
2006-07-06 13:10:00,15.82,15.82,15.82,15.82,6600.0,12.3228,12.3228,12.3228,12.3228,6600.0
2006-07-06 13:15:00,15.83,15.83,15.81,15.81,8100.0,12.3306,12.3306,12.315,12.315,8100.0
2006-07-06 13:20:00,15.81,15.82,15.81,15.82,4800.0,12.315,12.3228,12.315,12.3228,4800.0
2006-07-06 13:25:00,15.81,15.81,15.8,15.81,9300.0,12.315,12.315,12.3072,12.315,9300.0
2006-07-06 13:30:00,15.81,15.83,15.81,15.83,14100.0,12.315,12.3306,12.315,12.3306,14100.0
2006-07-06 13:35:00,15.83,15.83,15.82,15.83,8400.0,12.3306,12.3306,12.3228,12.3306,8400.0
2006-07-06 13:40:00,15.83,15.84,15.83,15.84,12300.0,12.3306,12.3384,12.3306,12.3384,12300.0
2006-07-06 13:45:00,15.84,15.86,15.84,15.84,11100.0,12.3384,12.354,12.3384,12.3384,11100.0
2006-07-06 13:50:00,15.84,15.84,15.83,15.83,5100.0,12.3384,12.3384,12.3306,12.3306,5100.0
2006-07-06 13:55:00,15.82,15.82,15.81,15.81,9300.0,12.3228,12.3228,12.315,12.315,9300.0
2006-07-06 14:00:00,15.81,15.82,15.8,15.82,12600.0,12.315,12.3228,12.3072,12.3228,12600.0
2006-07-06 14:05:00,15.82,15.82,15.78,15.79,12600.0,12.3228,12.3228,12.2917,12.2994,12600.0
2006-07-06 14:10:00,15.8,15.8,15.77,15.77,6000.0,12.3072,12.3072,12.2839,12.2839,6000.0
2006-07-06 14:15:00,15.77,15.79,15.77,15.79,13500.0,12.2839,12.2994,12.2839,12.2994,13500.0
2006-07-06 14:20:00,15.78,15.78,15.77,15.77,3000.0,12.2917,12.2917,12.2839,12.2839,3000.0
2006-07-06 14:25:00,15.78,15.79,15.74,15.74,34800.0,12.2917,12.2994,12.2605,12.2605,34800.0
2006-07-06 14:30:00,15.74,15.74,15.71,15.71,19500.0,12.2605,12.2605,12.2371,12.2371,19500.0
2006-07-06 14:35:00,15.72,15.72,15.71,15.72,7800.0,12.2449,12.2449,12.2371,12.2449,7800.0
2006-07-06 14:40:00,15.72,15.72,15.7,15.71,9000.0,12.2449,12.2449,12.2293,12.2371,9000.0
2006-07-06 14:45:00,15.7,15.71,15.7,15.7,12600.0,12.2293,12.2371,12.2293,12.2293,12600.0
2006-07-06 14:50:00,15.7,15.7,15.69,15.69,8400.0,12.2293,12.2293,12.2215,12.2215,8400.0
2006-07-06 14:55:00,15.7,15.7,15.69,15.69,8700.0,12.2293,12.2293,12.2215,12.2215,8700.0
2006-07-06 15:00:00,15.69,15.7,15.68,15.69,12900.0,12.2215,12.2293,12.2138,12.2215,12900.0
2006-07-06 15:05:00,15.69,15.71,15.68,15.7,9300.0,12.2215,12.2371,12.2138,12.2293,9300.0
2006-07-06 15:10:00,15.7,15.72,15.7,15.71,13500.0,12.2293,12.2449,12.2293,12.2371,13500.0
2006-07-06 15:15:00,15.71,15.72,15.7,15.7,16500.0,12.2371,12.2449,12.2293,12.2293,16500.0
2006-07-06 15:20:00,15.7,15.73,15.7,15.73,17700.0,12.2293,12.2527,12.2293,12.2527,17700.0
2006-07-06 15:25:00,15.73,15.75,15.73,15.73,17100.0,12.2527,12.2683,12.2527,12.2527,17100.0
2006-07-06 15:30:00,15.72,15.72,15.7,15.71,25500.0,12.2449,12.2449,12.2293,12.2371,25500.0
2006-07-06 15:35:00,15.72,15.74,15.71,15.73,18000.0,12.2449,12.2605,12.2371,12.2527,18000.0
2006-07-06 15:40:00,15.73,15.75,15.73,15.75,23400.0,12.2527,12.2683,12.2527,12.2683,23400.0
2006-07-06 15:45:00,15.75,15.75,15.74,15.75,24000.0,12.2683,12.2683,12.2605,12.2683,24000.0
2006-07-06 15:50:00,15.74,15.78,15.74,15.76,33000.0,12.2605,12.2917,12.2605,12.2761,33000.0
2006-07-06 15:55:00,15.76,15.78,15.75,15.78,32700.0,12.2761,12.2917,12.2683,12.2917,32700.0
2006-07-07 09:30:00,15.71,15.73,15.7,15.7,27900.0,12.2371,12.2527,12.2293,12.2293,27900.0
2006-07-07 09:35:00,15.7,15.72,15.66,15.72,32700.0,12.2293,12.2449,12.1982,12.2449,32700.0
2006-07-07 09:40:00,15.74,15.8,15.73,15.77,24300.0,12.2605,12.3072,12.2527,12.2839,24300.0
2006-07-07 09:45:00,15.77,15.79,15.73,15.73,77100.0,12.2839,12.2994,12.2527,12.2527,77100.0
2006-07-07 09:50:00,15.73,15.78,15.72,15.72,25800.0,12.2527,12.2917,12.2449,12.2449,25800.0
2006-07-07 09:55:00,15.72,15.73,15.7,15.7,33000.0,12.2449,12.2527,12.2293,12.2293,33000.0
2006-07-07 10:00:00,15.7,15.72,15.68,15.7,14100.0,12.2293,12.2449,12.2138,12.2293,14100.0
2006-07-07 10:05:00,15.71,15.75,15.71,15.75,19200.0,12.2371,12.2683,12.2371,12.2683,19200.0
2006-07-07 10:10:00,15.76,15.83,15.75,15.8,17400.0,12.2761,12.3306,12.2683,12.3072,17400.0
2006-07-07 10:15:00,15.8,15.81,15.77,15.77,8100.0,12.3072,12.315,12.2839,12.2839,8100.0
2006-07-07 10:20:00,15.78,15.8,15.78,15.79,25800.0,12.2917,12.3072,12.2917,12.2994,25800.0
2006-07-07 10:25:00,15.79,15.8,15.78,15.8,9900.0,12.2994,12.3072,12.2917,12.3072,9900.0
2006-07-07 10:30:00,15.79,15.79,15.76,15.76,17100.0,12.2994,12.2994,12.2761,12.2761,17100.0
2006-07-07 10:35:00,15.76,15.79,15.76,15.77,16500.0,12.2761,12.2994,12.2761,12.2839,16500.0
2006-07-07 10:40:00,15.78,15.78,15.76,15.77,23400.0,12.2917,12.2917,12.2761,12.2839,23400.0
2006-07-07 10:45:00,15.77,15.82,15.77,15.81,15900.0,12.2839,12.3228,12.2839,12.315,15900.0
2006-07-07 10:50:00,15.82,15.84,15.82,15.83,17100.0,12.3228,12.3384,12.3228,12.3306,17100.0
2006-07-07 10:55:00,15.83,15.84,15.82,15.82,16200.0,12.3306,12.3384,12.3228,12.3228,16200.0
2006-07-07 11:00:00,15.83,15.84,15.8,15.81,15000.0,12.3306,12.3384,12.3072,12.315,15000.0
2006-07-07 11:05:00,15.81,15.84,15.8,15.82,15900.0,12.315,12.3384,12.3072,12.3228,15900.0
2006-07-07 11:10:00,15.82,15.83,15.8,15.81,18600.0,12.3228,12.3306,12.3072,12.315,18600.0
2006-07-07 11:15:00,15.81,15.83,15.81,15.83,12600.0,12.315,12.3306,12.315,12.3306,12600.0
2006-07-07 11:20:00,15.83,15.84,15.82,15.82,7800.0,12.3306,12.3384,12.3228,12.3228,7800.0
2006-07-07 11:25:00,15.83,15.85,15.83,15.85,14100.0,12.3306,12.3462,12.3306,12.3462,14100.0
2006-07-07 11:30:00,15.85,15.89,15.84,15.89,18900.0,12.3462,12.3773,12.3384,12.3773,18900.0
2006-07-07 11:35:00,15.89,15.93,15.89,15.9,31800.0,12.3773,12.4085,12.3773,12.3851,31800.0
2006-07-07 11:40:00,15.89,15.93,15.89,15.92,15300.0,12.3773,12.4085,12.3773,12.4007,15300.0
2006-07-07 11:45:00,15.92,15.92,15.91,15.91,15900.0,12.4007,12.4007,12.3929,12.3929,15900.0
2006-07-07 11:50:00,15.91,15.93,15.9,15.9,26700.0,12.3929,12.4085,12.3851,12.3851,26700.0
2006-07-07 11:55:00,15.9,15.9,15.88,15.88,17100.0,12.3851,12.3851,12.3695,12.3695,17100.0
2006-07-07 12:00:00,15.88,15.88,15.87,15.87,17400.0,12.3695,12.3695,12.3618,12.3618,17400.0
2006-07-07 12:05:00,15.86,15.86,15.84,15.86,9900.0,12.354,12.354,12.3384,12.354,9900.0
2006-07-07 12:10:00,15.86,15.86,15.83,15.84,15900.0,12.354,12.354,12.3306,12.3384,15900.0
2006-07-07 12:15:00,15.85,15.85,15.84,15.85,12600.0,12.3462,12.3462,12.3384,12.3462,12600.0
2006-07-07 12:20:00,15.86,15.91,15.86,15.88,40500.0,12.354,12.3929,12.354,12.3695,40500.0
2006-07-07 12:25:00,15.89,15.89,15.88,15.88,5700.0,12.3773,12.3773,12.3695,12.3695,5700.0
2006-07-07 12:30:00,15.88,15.89,15.87,15.87,10500.0,12.3695,12.3773,12.3618,12.3618,10500.0
2006-07-07 12:35:00,15.87,15.9,15.87,15.9,21300.0,12.3618,12.3851,12.3618,12.3851,21300.0
2006-07-07 12:40:00,15.89,15.89,15.88,15.89,15600.0,12.3773,12.3773,12.3695,12.3773,15600.0
2006-07-07 12:45:00,15.89,15.89,15.86,15.88,12900.0,12.3773,12.3773,12.354,12.3695,12900.0
2006-07-07 12:50:00,15.88,15.89,15.87,15.87,6000.0,12.3695,12.3773,12.3618,12.3618,6000.0
2006-07-07 12:55:00,15.86,15.87,15.83,15.85,10500.0,12.354,12.3618,12.3306,12.3462,10500.0
2006-07-07 13:00:00,15.84,15.86,15.81,15.81,22200.0,12.3384,12.354,12.315,12.315,22200.0
2006-07-07 13:05:00,15.82,15.85,15.81,15.85,11700.0,12.3228,12.3462,12.315,12.3462,11700.0
2006-07-07 13:10:00,15.84,15.85,15.82,15.85,22500.0,12.3384,12.3462,12.3228,12.3462,22500.0
2006-07-07 13:15:00,15.85,15.85,15.81,15.83,29700.0,12.3462,12.3462,12.315,12.3306,29700.0
2006-07-07 13:20:00,15.83,15.87,15.83,15.86,42600.0,12.3306,12.3618,12.3306,12.354,42600.0
2006-07-07 13:25:00,15.86,15.88,15.85,15.87,54000.0,12.354,12.3695,12.3462,12.3618,54000.0
2006-07-07 13:30:00,15.88,15.89,15.87,15.88,51300.0,12.3695,12.3773,12.3618,12.3695,51300.0
2006-07-07 13:35:00,15.89,15.92,15.89,15.91,35100.0,12.3773,12.4007,12.3773,12.3929,35100.0
2006-07-07 13:40:00,15.92,15.92,15.9,15.9,13200.0,12.4007,12.4007,12.3851,12.3851,13200.0
2006-07-07 13:45:00,15.9,15.93,15.9,15.93,18600.0,12.3851,12.4085,12.3851,12.4085,18600.0
2006-07-07 13:50:00,15.92,15.95,15.92,15.94,18600.0,12.4007,12.4241,12.4007,12.4163,18600.0
2006-07-07 13:55:00,15.93,15.94,15.92,15.93,15900.0,12.4085,12.4163,12.4007,12.4085,15900.0
2006-07-07 14:00:00,15.93,15.95,15.92,15.95,28800.0,12.4085,12.4241,12.4007,12.4241,28800.0
2006-07-07 14:05:00,15.95,15.95,15.93,15.94,24000.0,12.4241,12.4241,12.4085,12.4163,24000.0
2006-07-07 14:10:00,15.94,15.94,15.93,15.94,24600.0,12.4163,12.4163,12.4085,12.4163,24600.0
2006-07-07 14:15:00,15.94,15.95,15.94,15.94,35700.0,12.4163,12.4241,12.4163,12.4163,35700.0
2006-07-07 14:20:00,15.93,15.93,15.93,15.93,24000.0,12.4085,12.4085,12.4085,12.4085,24000.0
2006-07-07 14:25:00,15.93,15.93,15.9,15.9,39900.0,12.4085,12.4085,12.3851,12.3851,39900.0
2006-07-07 14:30:00,15.9,15.9,15.89,15.89,15300.0,12.3851,12.3851,12.3773,12.3773,15300.0
2006-07-07 14:35:00,15.88,15.9,15.87,15.87,32100.0,12.3695,12.3851,12.3618,12.3618,32100.0
2006-07-07 14:40:00,15.87,15.87,15.84,15.86,39300.0,12.3618,12.3618,12.3384,12.354,39300.0
2006-07-07 14:45:00,15.86,15.86,15.83,15.86,16200.0,12.354,12.354,12.3306,12.354,16200.0
2006-07-07 14:50:00,15.87,15.87,15.83,15.83,12000.0,12.3618,12.3618,12.3306,12.3306,12000.0
2006-07-07 14:55:00,15.85,15.85,15.82,15.82,39000.0,12.3462,12.3462,12.3228,12.3228,39000.0
2006-07-07 15:00:00,15.82,15.84,15.81,15.84,22800.0,12.3228,12.3384,12.315,12.3384,22800.0
2006-07-07 15:05:00,15.84,15.84,15.82,15.84,59700.0,12.3384,12.3384,12.3228,12.3384,59700.0
2006-07-07 15:10:00,15.84,15.84,15.81,15.81,57900.0,12.3384,12.3384,12.315,12.315,57900.0
2006-07-07 15:15:00,15.8,15.82,15.8,15.81,21600.0,12.3072,12.3228,12.3072,12.315,21600.0
2006-07-07 15:20:00,15.81,15.81,15.78,15.81,53700.0,12.315,12.315,12.2917,12.315,53700.0
2006-07-07 15:25:00,15.8,15.82,15.79,15.8,44700.0,12.3072,12.3228,12.2994,12.3072,44700.0
2006-07-07 15:30:00,15.8,15.8,15.79,15.8,11400.0,12.3072,12.3072,12.2994,12.3072,11400.0
2006-07-07 15:35:00,15.79,15.79,15.75,15.75,34500.0,12.2994,12.2994,12.2683,12.2683,34500.0
2006-07-07 15:40:00,15.76,15.77,15.75,15.77,53400.0,12.2761,12.2839,12.2683,12.2839,53400.0
2006-07-07 15:45:00,15.77,15.77,15.75,15.75,60600.0,12.2839,12.2839,12.2683,12.2683,60600.0
2006-07-07 15:50:00,15.76,15.77,15.75,15.76,54000.0,12.2761,12.2839,12.2683,12.2761,54000.0
2006-07-07 15:55:00,15.76,15.77,15.76,15.77,52800.0,12.2761,12.2839,12.2761,12.2839,52800.0
2006-07-10 09:30:00,15.86,15.86,15.76,15.79,36600.0,12.354,12.354,12.2761,12.2994,36600.0
2006-07-10 09:35:00,15.82,15.88,15.82,15.85,10200.0,12.3228,12.3695,12.3228,12.3462,10200.0
2006-07-10 09:40:00,15.84,15.85,15.81,15.81,9600.0,12.3384,12.3462,12.315,12.315,9600.0
2006-07-10 09:45:00,15.79,15.81,15.78,15.8,13500.0,12.2994,12.315,12.2917,12.3072,13500.0
2006-07-10 09:50:00,15.81,15.81,15.77,15.77,4200.0,12.315,12.315,12.2839,12.2839,4200.0
2006-07-10 09:55:00,15.77,15.81,15.77,15.81,13800.0,12.2839,12.315,12.2839,12.315,13800.0
2006-07-10 10:00:00,15.81,15.83,15.78,15.79,7500.0,12.315,12.3306,12.2917,12.2994,7500.0
2006-07-10 10:05:00,15.79,15.87,15.79,15.87,12600.0,12.2994,12.3618,12.2994,12.3618,12600.0
2006-07-10 10:10:00,15.87,15.88,15.84,15.87,10500.0,12.3618,12.3695,12.3384,12.3618,10500.0
2006-07-10 10:15:00,15.87,15.87,15.82,15.82,9300.0,12.3618,12.3618,12.3228,12.3228,9300.0
2006-07-10 10:20:00,15.83,15.85,15.83,15.85,5700.0,12.3306,12.3462,12.3306,12.3462,5700.0
2006-07-10 10:25:00,15.84,15.86,15.84,15.86,7200.0,12.3384,12.354,12.3384,12.354,7200.0
2006-07-10 10:30:00,15.87,15.88,15.85,15.85,10200.0,12.3618,12.3695,12.3462,12.3462,10200.0
2006-07-10 10:35:00,15.85,15.88,15.85,15.88,14400.0,12.3462,12.3695,12.3462,12.3695,14400.0
2006-07-10 10:40:00,15.88,15.89,15.86,15.89,10800.0,12.3695,12.3773,12.354,12.3773,10800.0
2006-07-10 10:45:00,15.9,15.93,15.9,15.93,17700.0,12.3851,12.4085,12.3851,12.4085,17700.0
2006-07-10 10:50:00,15.92,15.95,15.92,15.93,11100.0,12.4007,12.4241,12.4007,12.4085,11100.0
2006-07-10 10:55:00,15.94,15.94,15.92,15.93,9900.0,12.4163,12.4163,12.4007,12.4085,9900.0
2006-07-10 11:00:00,15.93,15.95,15.93,15.95,19800.0,12.4085,12.4241,12.4085,12.4241,19800.0
2006-07-10 11:05:00,15.96,15.97,15.95,15.97,13500.0,12.4319,12.4397,12.4241,12.4397,13500.0
2006-07-10 11:10:00,15.98,15.98,15.96,15.96,9900.0,12.4474,12.4474,12.4319,12.4319,9900.0
2006-07-10 11:15:00,15.97,15.97,15.96,15.97,6600.0,12.4397,12.4397,12.4319,12.4397,6600.0
2006-07-10 11:20:00,15.97,15.98,15.96,15.97,14700.0,12.4397,12.4474,12.4319,12.4397,14700.0
2006-07-10 11:25:00,15.97,16.02,15.97,16.02,38100.0,12.4397,12.4786,12.4397,12.4786,38100.0
2006-07-10 11:30:00,16.02,16.04,16.02,16.02,19200.0,12.4786,12.4942,12.4786,12.4786,19200.0
2006-07-10 11:35:00,16.02,16.02,15.99,16.01,32400.0,12.4786,12.4786,12.4552,12.4708,32400.0
2006-07-10 11:40:00,16.0,16.01,15.99,16.0,49500.0,12.463,12.4708,12.4552,12.463,49500.0
2006-07-10 11:45:00,16.0,16.0,15.97,15.98,21300.0,12.463,12.463,12.4397,12.4474,21300.0
2006-07-10 11:50:00,15.98,15.99,15.98,15.98,6900.0,12.4474,12.4552,12.4474,12.4474,6900.0
2006-07-10 11:55:00,15.98,15.98,15.96,15.96,16500.0,12.4474,12.4474,12.4319,12.4319,16500.0
2006-07-10 12:00:00,15.96,15.97,15.94,15.94,12300.0,12.4319,12.4397,12.4163,12.4163,12300.0
2006-07-10 12:05:00,15.94,15.96,15.92,15.92,21900.0,12.4163,12.4319,12.4007,12.4007,21900.0
2006-07-10 12:10:00,15.91,15.92,15.9,15.91,4500.0,12.3929,12.4007,12.3851,12.3929,4500.0
2006-07-10 12:15:00,15.9,15.93,15.9,15.93,20400.0,12.3851,12.4085,12.3851,12.4085,20400.0
2006-07-10 12:20:00,15.92,15.93,15.92,15.93,8100.0,12.4007,12.4085,12.4007,12.4085,8100.0
2006-07-10 12:25:00,15.95,15.95,15.91,15.92,6600.0,12.4241,12.4241,12.3929,12.4007,6600.0
2006-07-10 12:30:00,15.92,15.95,15.92,15.94,6900.0,12.4007,12.4241,12.4007,12.4163,6900.0
2006-07-10 12:35:00,15.94,15.94,15.92,15.93,5700.0,12.4163,12.4163,12.4007,12.4085,5700.0
2006-07-10 12:40:00,15.93,15.95,15.92,15.95,8400.0,12.4085,12.4241,12.4007,12.4241,8400.0
2006-07-10 12:45:00,15.95,15.95,15.93,15.93,3900.0,12.4241,12.4241,12.4085,12.4085,3900.0
2006-07-10 12:50:00,15.94,15.94,15.9,15.9,11400.0,12.4163,12.4163,12.3851,12.3851,11400.0
2006-07-10 12:55:00,15.9,15.91,15.9,15.91,12900.0,12.3851,12.3929,12.3851,12.3929,12900.0
2006-07-10 13:00:00,15.9,15.9,15.88,15.89,21600.0,12.3851,12.3851,12.3695,12.3773,21600.0
2006-07-10 13:05:00,15.9,15.91,15.89,15.89,10800.0,12.3851,12.3929,12.3773,12.3773,10800.0
2006-07-10 13:10:00,15.89,15.91,15.89,15.9,18600.0,12.3773,12.3929,12.3773,12.3851,18600.0
2006-07-10 13:15:00,15.9,15.9,15.87,15.87,33000.0,12.3851,12.3851,12.3618,12.3618,33000.0
2006-07-10 13:20:00,15.88,15.88,15.87,15.88,11100.0,12.3695,12.3695,12.3618,12.3695,11100.0
2006-07-10 13:25:00,15.88,15.88,15.87,15.87,23400.0,12.3695,12.3695,12.3618,12.3618,23400.0
2006-07-10 13:30:00,15.87,15.87,15.86,15.87,29100.0,12.3618,12.3618,12.354,12.3618,29100.0
2006-07-10 13:35:00,15.87,15.87,15.86,15.86,18600.0,12.3618,12.3618,12.354,12.354,18600.0
2006-07-10 13:40:00,15.86,15.86,15.85,15.86,18300.0,12.354,12.354,12.3462,12.354,18300.0
2006-07-10 13:45:00,15.86,15.86,15.86,15.86,4200.0,12.354,12.354,12.354,12.354,4200.0
2006-07-10 13:50:00,15.87,15.87,15.86,15.86,30900.0,12.3618,12.3618,12.354,12.354,30900.0
2006-07-10 13:55:00,15.87,15.87,15.85,15.85,10800.0,12.3618,12.3618,12.3462,12.3462,10800.0
2006-07-10 14:00:00,15.86,15.87,15.85,15.87,21600.0,12.354,12.3618,12.3462,12.3618,21600.0
2006-07-10 14:05:00,15.87,15.87,15.86,15.86,14400.0,12.3618,12.3618,12.354,12.354,14400.0
2006-07-10 14:10:00,15.87,15.88,15.87,15.88,6600.0,12.3618,12.3695,12.3618,12.3695,6600.0
2006-07-10 14:15:00,15.88,15.89,15.87,15.89,10500.0,12.3695,12.3773,12.3618,12.3773,10500.0
2006-07-10 14:20:00,15.89,15.9,15.88,15.9,17700.0,12.3773,12.3851,12.3695,12.3851,17700.0
2006-07-10 14:25:00,15.9,15.9,15.88,15.88,21300.0,12.3851,12.3851,12.3695,12.3695,21300.0
2006-07-10 14:30:00,15.88,15.88,15.87,15.87,12600.0,12.3695,12.3695,12.3618,12.3618,12600.0
2006-07-10 14:35:00,15.87,15.88,15.86,15.87,68700.0,12.3618,12.3695,12.354,12.3618,68700.0
2006-07-10 14:40:00,15.86,15.88,15.86,15.87,29400.0,12.354,12.3695,12.354,12.3618,29400.0
2006-07-10 14:45:00,15.87,15.88,15.86,15.87,19800.0,12.3618,12.3695,12.354,12.3618,19800.0
2006-07-10 14:50:00,15.87,15.87,15.86,15.86,3300.0,12.3618,12.3618,12.354,12.354,3300.0
2006-07-10 14:55:00,15.86,15.88,15.86,15.87,27600.0,12.354,12.3695,12.354,12.3618,27600.0
2006-07-10 15:00:00,15.87,15.87,15.86,15.86,15600.0,12.3618,12.3618,12.354,12.354,15600.0
2006-07-10 15:05:00,15.85,15.87,15.85,15.87,8700.0,12.3462,12.3618,12.3462,12.3618,8700.0
2006-07-10 15:10:00,15.86,15.88,15.86,15.87,26700.0,12.354,12.3695,12.354,12.3618,26700.0
2006-07-10 15:15:00,15.88,15.89,15.87,15.89,16500.0,12.3695,12.3773,12.3618,12.3773,16500.0
2006-07-10 15:20:00,15.89,15.89,15.88,15.89,32100.0,12.3773,12.3773,12.3695,12.3773,32100.0
2006-07-10 15:25:00,15.89,15.9,15.88,15.89,17100.0,12.3773,12.3851,12.3695,12.3773,17100.0
2006-07-10 15:30:00,15.89,15.89,15.88,15.89,20100.0,12.3773,12.3773,12.3695,12.3773,20100.0
2006-07-10 15:35:00,15.88,15.9,15.88,15.9,28800.0,12.3695,12.3851,12.3695,12.3851,28800.0
2006-07-10 15:40:00,15.89,15.9,15.89,15.89,19500.0,12.3773,12.3851,12.3773,12.3773,19500.0
2006-07-10 15:45:00,15.89,15.9,15.89,15.89,24300.0,12.3773,12.3851,12.3773,12.3773,24300.0
2006-07-10 15:50:00,15.89,15.9,15.88,15.9,27900.0,12.3773,12.3851,12.3695,12.3851,27900.0
2006-07-10 15:55:00,15.9,15.9,15.88,15.88,84900.0,12.3851,12.3851,12.3695,12.3695,84900.0
2006-07-11 09:30:00,15.82,15.87,15.76,15.82,23700.0,12.3228,12.3618,12.2761,12.3228,23700.0
2006-07-11 09:35:00,15.82,15.82,15.73,15.73,28200.0,12.3228,12.3228,12.2527,12.2527,28200.0
2006-07-11 09:40:00,15.73,15.75,15.71,15.73,11400.0,12.2527,12.2683,12.2371,12.2527,11400.0
2006-07-11 09:45:00,15.72,15.75,15.71,15.74,17400.0,12.2449,12.2683,12.2371,12.2605,17400.0
2006-07-11 09:50:00,15.74,15.75,15.69,15.71,20100.0,12.2605,12.2683,12.2215,12.2371,20100.0
2006-07-11 09:55:00,15.7,15.72,15.66,15.7,17400.0,12.2293,12.2449,12.1982,12.2293,17400.0
2006-07-11 10:00:00,15.71,15.73,15.68,15.73,27300.0,12.2371,12.2527,12.2138,12.2527,27300.0
2006-07-11 10:05:00,15.73,15.76,15.7,15.71,25200.0,12.2527,12.2761,12.2293,12.2371,25200.0
2006-07-11 10:10:00,15.71,15.72,15.68,15.72,9300.0,12.2371,12.2449,12.2138,12.2449,9300.0
2006-07-11 10:15:00,15.73,15.75,15.73,15.75,13500.0,12.2527,12.2683,12.2527,12.2683,13500.0
2006-07-11 10:20:00,15.75,15.76,15.74,15.74,15900.0,12.2683,12.2761,12.2605,12.2605,15900.0
2006-07-11 10:25:00,15.75,15.75,15.72,15.72,13800.0,12.2683,12.2683,12.2449,12.2449,13800.0
2006-07-11 10:30:00,15.72,15.72,15.65,15.66,23100.0,12.2449,12.2449,12.1904,12.1982,23100.0
2006-07-11 10:35:00,15.66,15.69,15.66,15.69,57600.0,12.1982,12.2215,12.1982,12.2215,57600.0
2006-07-11 10:40:00,15.68,15.73,15.68,15.7,22500.0,12.2138,12.2527,12.2138,12.2293,22500.0
2006-07-11 10:45:00,15.7,15.73,15.7,15.73,8400.0,12.2293,12.2527,12.2293,12.2527,8400.0
2006-07-11 10:50:00,15.74,15.74,15.71,15.72,17100.0,12.2605,12.2605,12.2371,12.2449,17100.0
2006-07-11 10:55:00,15.72,15.73,15.71,15.71,9000.0,12.2449,12.2527,12.2371,12.2371,9000.0
2006-07-11 11:00:00,15.71,15.72,15.68,15.69,201300.0,12.2371,12.2449,12.2138,12.2215,201300.0
2006-07-11 11:05:00,15.69,15.69,15.67,15.67,21300.0,12.2215,12.2215,12.206,12.206,21300.0
2006-07-11 11:10:00,15.67,15.67,15.63,15.64,16800.0,12.206,12.206,12.1748,12.1826,16800.0
2006-07-11 11:15:00,15.64,15.65,15.62,15.62,15600.0,12.1826,12.1904,12.167,12.167,15600.0
2006-07-11 11:20:00,15.62,15.63,15.6,15.6,36300.0,12.167,12.1748,12.1514,12.1514,36300.0
2006-07-11 11:25:00,15.6,15.62,15.54,15.55,69600.0,12.1514,12.167,12.1047,12.1125,69600.0
2006-07-11 11:30:00,15.55,15.59,15.53,15.56,30000.0,12.1125,12.1437,12.0969,12.1203,30000.0
2006-07-11 11:35:00,15.57,15.59,15.56,15.58,10500.0,12.1281,12.1437,12.1203,12.1359,10500.0
2006-07-11 11:40:00,15.57,15.58,15.56,15.57,10200.0,12.1281,12.1359,12.1203,12.1281,10200.0
2006-07-11 11:45:00,15.57,15.59,15.57,15.58,13200.0,12.1281,12.1437,12.1281,12.1359,13200.0
2006-07-11 11:50:00,15.56,15.57,15.53,15.53,14700.0,12.1203,12.1281,12.0969,12.0969,14700.0
2006-07-11 11:55:00,15.53,15.53,15.5,15.5,36600.0,12.0969,12.0969,12.0736,12.0736,36600.0
2006-07-11 12:00:00,15.5,15.5,15.48,15.49,35100.0,12.0736,12.0736,12.058,12.0658,35100.0
2006-07-11 12:05:00,15.48,15.51,15.48,15.51,10500.0,12.058,12.0813,12.058,12.0813,10500.0
2006-07-11 12:10:00,15.51,15.54,15.51,15.54,6000.0,12.0813,12.1047,12.0813,12.1047,6000.0
2006-07-11 12:15:00,15.54,15.54,15.53,15.53,11700.0,12.1047,12.1047,12.0969,12.0969,11700.0
2006-07-11 12:20:00,15.54,15.55,15.54,15.54,7800.0,12.1047,12.1125,12.1047,12.1047,7800.0
2006-07-11 12:25:00,15.54,15.54,15.52,15.52,10500.0,12.1047,12.1047,12.0891,12.0891,10500.0
2006-07-11 12:30:00,15.52,15.54,15.52,15.54,8100.0,12.0891,12.1047,12.0891,12.1047,8100.0
2006-07-11 12:35:00,15.53,15.56,15.53,15.56,17100.0,12.0969,12.1203,12.0969,12.1203,17100.0
2006-07-11 12:40:00,15.56,15.57,15.54,15.56,16500.0,12.1203,12.1281,12.1047,12.1203,16500.0
2006-07-11 12:45:00,15.55,15.55,15.54,15.55,2700.0,12.1125,12.1125,12.1047,12.1125,2700.0
2006-07-11 12:50:00,15.55,15.55,15.53,15.53,8700.0,12.1125,12.1125,12.0969,12.0969,8700.0
2006-07-11 12:55:00,15.53,15.53,15.52,15.52,4800.0,12.0969,12.0969,12.0891,12.0891,4800.0
2006-07-11 13:00:00,15.51,15.51,15.5,15.51,12600.0,12.0813,12.0813,12.0736,12.0813,12600.0
2006-07-11 13:05:00,15.51,15.53,15.51,15.52,8100.0,12.0813,12.0969,12.0813,12.0891,8100.0
2006-07-11 13:10:00,15.52,15.52,15.5,15.51,10800.0,12.0891,12.0891,12.0736,12.0813,10800.0
2006-07-11 13:15:00,15.51,15.51,15.5,15.51,9600.0,12.0813,12.0813,12.0736,12.0813,9600.0
2006-07-11 13:20:00,15.52,15.53,15.51,15.53,7800.0,12.0891,12.0969,12.0813,12.0969,7800.0
2006-07-11 13:25:00,15.53,15.53,15.52,15.52,6000.0,12.0969,12.0969,12.0891,12.0891,6000.0
2006-07-11 13:30:00,15.52,15.52,15.51,15.52,7500.0,12.0891,12.0891,12.0813,12.0891,7500.0
2006-07-11 13:35:00,15.51,15.54,15.51,15.53,7800.0,12.0813,12.1047,12.0813,12.0969,7800.0
2006-07-11 13:40:00,15.53,15.54,15.53,15.53,4500.0,12.0969,12.1047,12.0969,12.0969,4500.0
2006-07-11 13:45:00,15.54,15.57,15.54,15.57,9900.0,12.1047,12.1281,12.1047,12.1281,9900.0
2006-07-11 13:50:00,15.57,15.6,15.57,15.59,23700.0,12.1281,12.1514,12.1281,12.1437,23700.0
2006-07-11 13:55:00,15.59,15.6,15.58,15.58,15600.0,12.1437,12.1514,12.1359,12.1359,15600.0
2006-07-11 14:00:00,15.59,15.59,15.58,15.58,13800.0,12.1437,12.1437,12.1359,12.1359,13800.0
2006-07-11 14:05:00,15.59,15.59,15.59,15.59,15900.0,12.1437,12.1437,12.1437,12.1437,15900.0
2006-07-11 14:10:00,15.6,15.6,15.57,15.59,38100.0,12.1514,12.1514,12.1281,12.1437,38100.0
2006-07-11 14:15:00,15.58,15.6,15.57,15.57,29400.0,12.1359,12.1514,12.1281,12.1281,29400.0
2006-07-11 14:20:00,15.57,15.59,15.57,15.59,25200.0,12.1281,12.1437,12.1281,12.1437,25200.0
2006-07-11 14:25:00,15.59,15.61,15.58,15.59,16200.0,12.1437,12.1592,12.1359,12.1437,16200.0
2006-07-11 14:30:00,15.58,15.6,15.58,15.6,16200.0,12.1359,12.1514,12.1359,12.1514,16200.0
2006-07-11 14:35:00,15.6,15.6,15.58,15.58,9900.0,12.1514,12.1514,12.1359,12.1359,9900.0
2006-07-11 14:40:00,15.59,15.59,15.57,15.58,27000.0,12.1437,12.1437,12.1281,12.1359,27000.0
2006-07-11 14:45:00,15.58,15.6,15.58,15.59,20100.0,12.1359,12.1514,12.1359,12.1437,20100.0
2006-07-11 14:50:00,15.59,15.6,15.57,15.58,17400.0,12.1437,12.1514,12.1281,12.1359,17400.0
2006-07-11 14:55:00,15.58,15.59,15.58,15.58,13200.0,12.1359,12.1437,12.1359,12.1359,13200.0
2006-07-11 15:00:00,15.58,15.59,15.56,15.56,32700.0,12.1359,12.1437,12.1203,12.1203,32700.0
2006-07-11 15:05:00,15.56,15.58,15.56,15.58,31500.0,12.1203,12.1359,12.1203,12.1359,31500.0
2006-07-11 15:10:00,15.58,15.62,15.58,15.62,30000.0,12.1359,12.167,12.1359,12.167,30000.0
2006-07-11 15:15:00,15.62,15.62,15.6,15.61,10200.0,12.167,12.167,12.1514,12.1592,10200.0
2006-07-11 15:20:00,15.61,15.66,15.61,15.65,46200.0,12.1592,12.1982,12.1592,12.1904,46200.0
2006-07-11 15:25:00,15.66,15.67,15.65,15.66,31500.0,12.1982,12.206,12.1904,12.1982,31500.0
2006-07-11 15:30:00,15.65,15.66,15.64,15.66,9600.0,12.1904,12.1982,12.1826,12.1982,9600.0
2006-07-11 15:35:00,15.66,15.7,15.66,15.69,45900.0,12.1982,12.2293,12.1982,12.2215,45900.0
2006-07-11 15:40:00,15.69,15.7,15.68,15.7,44700.0,12.2215,12.2293,12.2138,12.2293,44700.0
2006-07-11 15:45:00,15.71,15.71,15.69,15.69,28800.0,12.2371,12.2371,12.2215,12.2215,28800.0
2006-07-11 15:50:00,15.69,15.72,15.69,15.7,21000.0,12.2215,12.2449,12.2215,12.2293,21000.0
2006-07-11 15:55:00,15.69,15.69,15.68,15.68,17700.0,12.2215,12.2215,12.2138,12.2138,17700.0
2006-07-12 09:30:00,15.63,15.63,15.6,15.62,17400.0,12.1748,12.1748,12.1514,12.167,17400.0
2006-07-12 09:35:00,15.65,15.67,15.61,15.61,15900.0,12.1904,12.206,12.1592,12.1592,15900.0
2006-07-12 09:40:00,15.61,15.67,15.61,15.67,21300.0,12.1592,12.206,12.1592,12.206,21300.0
2006-07-12 09:45:00,15.67,15.68,15.63,15.66,63300.0,12.206,12.2138,12.1748,12.1982,63300.0
2006-07-12 09:50:00,15.66,15.67,15.64,15.66,19200.0,12.1982,12.206,12.1826,12.1982,19200.0
2006-07-12 09:55:00,15.66,15.67,15.66,15.67,29100.0,12.1982,12.206,12.1982,12.206,29100.0
2006-07-12 10:00:00,15.66,15.67,15.62,15.67,26700.0,12.1982,12.206,12.167,12.206,26700.0
2006-07-12 10:05:00,15.67,15.67,15.64,15.67,23400.0,12.206,12.206,12.1826,12.206,23400.0
2006-07-12 10:10:00,15.66,15.67,15.66,15.66,12000.0,12.1982,12.206,12.1982,12.1982,12000.0
2006-07-12 10:15:00,15.65,15.66,15.63,15.65,14700.0,12.1904,12.1982,12.1748,12.1904,14700.0
2006-07-12 10:20:00,15.65,15.65,15.61,15.63,26100.0,12.1904,12.1904,12.1592,12.1748,26100.0
2006-07-12 10:25:00,15.63,15.64,15.6,15.6,13800.0,12.1748,12.1826,12.1514,12.1514,13800.0
2006-07-12 10:30:00,15.6,15.62,15.58,15.58,27900.0,12.1514,12.167,12.1359,12.1359,27900.0
2006-07-12 10:35:00,15.57,15.6,15.57,15.59,27000.0,12.1281,12.1514,12.1281,12.1437,27000.0
2006-07-12 10:40:00,15.58,15.6,15.58,15.6,31500.0,12.1359,12.1514,12.1359,12.1514,31500.0
2006-07-12 10:45:00,15.59,15.64,15.58,15.63,48300.0,12.1437,12.1826,12.1359,12.1748,48300.0
2006-07-12 10:50:00,15.63,15.64,15.61,15.63,20400.0,12.1748,12.1826,12.1592,12.1748,20400.0
2006-07-12 10:55:00,15.63,15.65,15.63,15.64,14700.0,12.1748,12.1904,12.1748,12.1826,14700.0
2006-07-12 11:00:00,15.63,15.66,15.63,15.66,14400.0,12.1748,12.1982,12.1748,12.1982,14400.0
2006-07-12 11:05:00,15.66,15.67,15.65,15.65,36600.0,12.1982,12.206,12.1904,12.1904,36600.0
2006-07-12 11:10:00,15.66,15.66,15.64,15.65,8400.0,12.1982,12.1982,12.1826,12.1904,8400.0
2006-07-12 11:15:00,15.65,15.65,15.62,15.62,7800.0,12.1904,12.1904,12.167,12.167,7800.0
2006-07-12 11:20:00,15.62,15.62,15.62,15.62,20700.0,12.167,12.167,12.167,12.167,20700.0
2006-07-12 11:25:00,15.62,15.65,15.61,15.64,24300.0,12.167,12.1904,12.1592,12.1826,24300.0
2006-07-12 11:30:00,15.64,15.65,15.63,15.65,36600.0,12.1826,12.1904,12.1748,12.1904,36600.0
2006-07-12 11:35:00,15.64,15.65,15.64,15.64,16500.0,12.1826,12.1904,12.1826,12.1826,16500.0
2006-07-12 11:40:00,15.64,15.64,15.62,15.63,21300.0,12.1826,12.1826,12.167,12.1748,21300.0
2006-07-12 11:45:00,15.62,15.63,15.62,15.62,9000.0,12.167,12.1748,12.167,12.167,9000.0
2006-07-12 11:50:00,15.62,15.64,15.62,15.64,24300.0,12.167,12.1826,12.167,12.1826,24300.0
2006-07-12 11:55:00,15.64,15.64,15.61,15.61,41400.0,12.1826,12.1826,12.1592,12.1592,41400.0
2006-07-12 12:00:00,15.61,15.62,15.61,15.61,82200.0,12.1592,12.167,12.1592,12.1592,82200.0
2006-07-12 12:05:00,15.61,15.62,15.57,15.57,153300.0,12.1592,12.167,12.1281,12.1281,153300.0
2006-07-12 12:10:00,15.56,15.56,15.54,15.55,53100.0,12.1203,12.1203,12.1047,12.1125,53100.0
2006-07-12 12:15:00,15.56,15.56,15.52,15.52,39300.0,12.1203,12.1203,12.0891,12.0891,39300.0
2006-07-12 12:20:00,15.51,15.51,15.48,15.5,41100.0,12.0813,12.0813,12.058,12.0736,41100.0
2006-07-12 12:25:00,15.5,15.51,15.48,15.48,45900.0,12.0736,12.0813,12.058,12.058,45900.0
2006-07-12 12:30:00,15.48,15.52,15.47,15.52,39600.0,12.058,12.0891,12.0502,12.0891,39600.0
2006-07-12 12:35:00,15.52,15.54,15.51,15.52,35400.0,12.0891,12.1047,12.0813,12.0891,35400.0
2006-07-12 12:40:00,15.53,15.54,15.51,15.51,37800.0,12.0969,12.1047,12.0813,12.0813,37800.0
2006-07-12 12:45:00,15.51,15.54,15.5,15.54,21300.0,12.0813,12.1047,12.0736,12.1047,21300.0
2006-07-12 12:50:00,15.53,15.55,15.53,15.55,26700.0,12.0969,12.1125,12.0969,12.1125,26700.0
2006-07-12 12:55:00,15.55,15.58,15.54,15.58,119100.0,12.1125,12.1359,12.1047,12.1359,119100.0
2006-07-12 13:00:00,15.58,15.58,15.57,15.57,99300.0,12.1359,12.1359,12.1281,12.1281,99300.0
2006-07-12 13:05:00,15.57,15.58,15.53,15.53,45000.0,12.1281,12.1359,12.0969,12.0969,45000.0
2006-07-12 13:10:00,15.53,15.55,15.52,15.55,35700.0,12.0969,12.1125,12.0891,12.1125,35700.0
2006-07-12 13:15:00,15.55,15.55,15.53,15.53,23700.0,12.1125,12.1125,12.0969,12.0969,23700.0
2006-07-12 13:20:00,15.53,15.54,15.53,15.54,15000.0,12.0969,12.1047,12.0969,12.1047,15000.0
2006-07-12 13:25:00,15.54,15.54,15.53,15.53,161100.0,12.1047,12.1047,12.0969,12.0969,161100.0
2006-07-12 13:30:00,15.53,15.55,15.53,15.55,18900.0,12.0969,12.1125,12.0969,12.1125,18900.0
2006-07-12 13:35:00,15.56,15.57,15.55,15.57,70500.0,12.1203,12.1281,12.1125,12.1281,70500.0
2006-07-12 13:40:00,15.56,15.58,15.56,15.58,20100.0,12.1203,12.1359,12.1203,12.1359,20100.0
2006-07-12 13:45:00,15.58,15.58,15.55,15.56,95400.0,12.1359,12.1359,12.1125,12.1203,95400.0
2006-07-12 13:50:00,15.56,15.56,15.52,15.53,20700.0,12.1203,12.1203,12.0891,12.0969,20700.0
2006-07-12 13:55:00,15.53,15.53,15.52,15.53,17100.0,12.0969,12.0969,12.0891,12.0969,17100.0
2006-07-12 14:00:00,15.54,15.55,15.53,15.55,15900.0,12.1047,12.1125,12.0969,12.1125,15900.0
2006-07-12 14:05:00,15.55,15.55,15.52,15.53,24900.0,12.1125,12.1125,12.0891,12.0969,24900.0
2006-07-12 14:10:00,15.53,15.53,15.51,15.51,28500.0,12.0969,12.0969,12.0813,12.0813,28500.0
2006-07-12 14:15:00,15.52,15.53,15.52,15.52,48600.0,12.0891,12.0969,12.0891,12.0891,48600.0
2006-07-12 14:20:00,15.52,15.52,15.49,15.49,29100.0,12.0891,12.0891,12.0658,12.0658,29100.0
2006-07-12 14:25:00,15.49,15.49,15.48,15.48,13200.0,12.0658,12.0658,12.058,12.058,13200.0
2006-07-12 14:30:00,15.49,15.5,15.48,15.49,69900.0,12.0658,12.0736,12.058,12.0658,69900.0
2006-07-12 14:35:00,15.49,15.5,15.49,15.5,56700.0,12.0658,12.0736,12.0658,12.0736,56700.0
2006-07-12 14:40:00,15.5,15.5,15.48,15.48,33600.0,12.0736,12.0736,12.058,12.058,33600.0
2006-07-12 14:45:00,15.48,15.48,15.44,15.46,14100.0,12.058,12.058,12.0268,12.0424,14100.0
2006-07-12 14:50:00,15.45,15.46,15.44,15.46,22500.0,12.0346,12.0424,12.0268,12.0424,22500.0
2006-07-12 14:55:00,15.45,15.47,15.43,15.46,20100.0,12.0346,12.0502,12.019,12.0424,20100.0
2006-07-12 15:00:00,15.46,15.5,15.46,15.49,48900.0,12.0424,12.0736,12.0424,12.0658,48900.0
2006-07-12 15:05:00,15.5,15.5,15.49,15.5,29700.0,12.0736,12.0736,12.0658,12.0736,29700.0
2006-07-12 15:10:00,15.5,15.5,15.49,15.49,77400.0,12.0736,12.0736,12.0658,12.0658,77400.0
2006-07-12 15:15:00,15.49,15.51,15.48,15.49,38100.0,12.0658,12.0813,12.058,12.0658,38100.0
2006-07-12 15:20:00,15.49,15.5,15.49,15.5,59400.0,12.0658,12.0736,12.0658,12.0736,59400.0
2006-07-12 15:25:00,15.5,15.53,15.5,15.52,68700.0,12.0736,12.0969,12.0736,12.0891,68700.0
2006-07-12 15:30:00,15.52,15.55,15.52,15.55,29700.0,12.0891,12.1125,12.0891,12.1125,29700.0
2006-07-12 15:35:00,15.55,15.55,15.54,15.54,34200.0,12.1125,12.1125,12.1047,12.1047,34200.0
2006-07-12 15:40:00,15.54,15.54,15.51,15.51,24900.0,12.1047,12.1047,12.0813,12.0813,24900.0
2006-07-12 15:45:00,15.51,15.51,15.5,15.5,31800.0,12.0813,12.0813,12.0736,12.0736,31800.0
2006-07-12 15:50:00,15.5,15.5,15.48,15.48,49800.0,12.0736,12.0736,12.058,12.058,49800.0
2006-07-12 15:55:00,15.48,15.48,15.47,15.48,44700.0,12.058,12.058,12.0502,12.058,44700.0
2006-07-13 09:30:00,15.41,15.43,15.39,15.39,29700.0,12.0034,12.019,11.9879,11.9879,29700.0
2006-07-13 09:35:00,15.39,15.39,15.07,15.12,104400.0,11.9879,11.9879,11.7386,11.7776,104400.0
2006-07-13 09:40:00,15.13,15.19,15.05,15.07,96600.0,11.7853,11.8321,11.723,11.7386,96600.0
2006-07-13 09:45:00,15.06,15.09,15.03,15.03,48000.0,11.7308,11.7542,11.7074,11.7074,48000.0
2006-07-13 09:50:00,15.03,15.03,14.91,14.92,126900.0,11.7074,11.7074,11.614,11.6218,126900.0
2006-07-13 09:55:00,14.92,14.93,14.88,14.9,102000.0,11.6218,11.6296,11.5906,11.6062,102000.0
2006-07-13 10:00:00,14.9,14.99,14.89,14.96,81600.0,11.6062,11.6763,11.5984,11.6529,81600.0
2006-07-13 10:05:00,14.97,15.03,14.97,15.0,100200.0,11.6607,11.7074,11.6607,11.6841,100200.0
2006-07-13 10:10:00,14.99,15.14,14.98,15.13,151200.0,11.6763,11.7931,11.6685,11.7853,151200.0
2006-07-13 10:15:00,15.14,15.15,15.11,15.12,58500.0,11.7931,11.8009,11.7698,11.7776,58500.0
2006-07-13 10:20:00,15.12,15.13,15.1,15.1,80100.0,11.7776,11.7853,11.762,11.762,80100.0
2006-07-13 10:25:00,15.12,15.13,15.09,15.09,97800.0,11.7776,11.7853,11.7542,11.7542,97800.0
2006-07-13 10:30:00,15.08,15.16,15.08,15.13,95100.0,11.7464,11.8087,11.7464,11.7853,95100.0
2006-07-13 10:35:00,15.14,15.21,15.13,15.21,136200.0,11.7931,11.8477,11.7853,11.8477,136200.0
2006-07-13 10:40:00,15.21,15.23,15.19,15.2,68400.0,11.8477,11.8632,11.8321,11.8399,68400.0
2006-07-13 10:45:00,15.2,15.21,15.17,15.17,32100.0,11.8399,11.8477,11.8165,11.8165,32100.0
2006-07-13 10:50:00,15.18,15.2,15.16,15.18,34800.0,11.8243,11.8399,11.8087,11.8243,34800.0
2006-07-13 10:55:00,15.17,15.19,15.14,15.17,35700.0,11.8165,11.8321,11.7931,11.8165,35700.0
2006-07-13 11:00:00,15.16,15.21,15.14,15.16,54900.0,11.8087,11.8477,11.7931,11.8087,54900.0
2006-07-13 11:05:00,15.17,15.19,15.17,15.18,31500.0,11.8165,11.8321,11.8165,11.8243,31500.0
2006-07-13 11:10:00,15.17,15.18,15.14,15.17,30900.0,11.8165,11.8243,11.7931,11.8165,30900.0
2006-07-13 11:15:00,15.16,15.2,15.12,15.12,45600.0,11.8087,11.8399,11.7776,11.7776,45600.0
2006-07-13 11:20:00,15.11,15.18,15.11,15.16,20400.0,11.7698,11.8243,11.7698,11.8087,20400.0
2006-07-13 11:25:00,15.17,15.19,15.17,15.17,20100.0,11.8165,11.8321,11.8165,11.8165,20100.0
2006-07-13 11:30:00,15.16,15.17,15.14,15.14,24600.0,11.8087,11.8165,11.7931,11.7931,24600.0
2006-07-13 11:35:00,15.13,15.16,15.13,15.15,24900.0,11.7853,11.8087,11.7853,11.8009,24900.0
2006-07-13 11:40:00,15.13,15.15,15.09,15.1,20100.0,11.7853,11.8009,11.7542,11.762,20100.0
2006-07-13 11:45:00,15.09,15.14,15.06,15.1,70500.0,11.7542,11.7931,11.7308,11.762,70500.0
2006-07-13 11:50:00,15.12,15.16,15.11,15.14,26700.0,11.7776,11.8087,11.7698,11.7931,26700.0
2006-07-13 11:55:00,15.15,15.17,15.14,15.16,23400.0,11.8009,11.8165,11.7931,11.8087,23400.0
2006-07-13 12:00:00,15.16,15.18,15.14,15.14,64800.0,11.8087,11.8243,11.7931,11.7931,64800.0
2006-07-13 12:05:00,15.15,15.17,15.13,15.17,27600.0,11.8009,11.8165,11.7853,11.8165,27600.0
2006-07-13 12:10:00,15.16,15.17,15.16,15.17,42000.0,11.8087,11.8165,11.8087,11.8165,42000.0
2006-07-13 12:15:00,15.17,15.21,15.16,15.19,70500.0,11.8165,11.8477,11.8087,11.8321,70500.0
2006-07-13 12:20:00,15.19,15.21,15.17,15.19,16200.0,11.8321,11.8477,11.8165,11.8321,16200.0
2006-07-13 12:25:00,15.2,15.23,15.19,15.23,96900.0,11.8399,11.8632,11.8321,11.8632,96900.0
2006-07-13 12:30:00,15.24,15.24,15.2,15.21,26100.0,11.871,11.871,11.8399,11.8477,26100.0
2006-07-13 12:35:00,15.22,15.23,15.22,15.23,12600.0,11.8554,11.8632,11.8554,11.8632,12600.0
2006-07-13 12:40:00,15.23,15.28,15.2,15.27,59700.0,11.8632,11.9022,11.8399,11.8944,59700.0
2006-07-13 12:45:00,15.26,15.35,15.26,15.35,54600.0,11.8866,11.9567,11.8866,11.9567,54600.0
2006-07-13 12:50:00,15.35,15.37,15.26,15.32,87000.0,11.9567,11.9723,11.8866,11.9333,87000.0
2006-07-13 12:55:00,15.3,15.36,15.29,15.36,69000.0,11.9178,11.9645,11.91,11.9645,69000.0
2006-07-13 13:00:00,15.36,15.4,15.33,15.35,210000.0,11.9645,11.9957,11.9411,11.9567,210000.0
2006-07-13 13:05:00,15.34,15.35,15.29,15.29,22500.0,11.9489,11.9567,11.91,11.91,22500.0
2006-07-13 13:10:00,15.29,15.33,15.28,15.32,19800.0,11.91,11.9411,11.9022,11.9333,19800.0
2006-07-13 13:15:00,15.32,15.32,15.28,15.28,23700.0,11.9333,11.9333,11.9022,11.9022,23700.0
2006-07-13 13:20:00,15.28,15.3,15.27,15.27,11400.0,11.9022,11.9178,11.8944,11.8944,11400.0
2006-07-13 13:25:00,15.26,15.27,15.22,15.23,19200.0,11.8866,11.8944,11.8554,11.8632,19200.0
2006-07-13 13:30:00,15.24,15.25,15.2,15.22,28800.0,11.871,11.8788,11.8399,11.8554,28800.0
2006-07-13 13:35:00,15.23,15.24,15.2,15.2,28200.0,11.8632,11.871,11.8399,11.8399,28200.0
2006-07-13 13:40:00,15.2,15.21,15.18,15.2,24600.0,11.8399,11.8477,11.8243,11.8399,24600.0
2006-07-13 13:45:00,15.2,15.24,15.2,15.21,19800.0,11.8399,11.871,11.8399,11.8477,19800.0
2006-07-13 13:50:00,15.2,15.22,15.2,15.21,43800.0,11.8399,11.8554,11.8399,11.8477,43800.0
2006-07-13 13:55:00,15.2,15.2,15.17,15.19,96300.0,11.8399,11.8399,11.8165,11.8321,96300.0
2006-07-13 14:00:00,15.19,15.25,15.19,15.24,34500.0,11.8321,11.8788,11.8321,11.871,34500.0
2006-07-13 14:05:00,15.25,15.27,15.25,15.26,26100.0,11.8788,11.8944,11.8788,11.8866,26100.0
2006-07-13 14:10:00,15.25,15.27,15.22,15.27,48000.0,11.8788,11.8944,11.8554,11.8944,48000.0
2006-07-13 14:15:00,15.28,15.28,15.23,15.23,52800.0,11.9022,11.9022,11.8632,11.8632,52800.0
2006-07-13 14:20:00,15.23,15.26,15.23,15.26,26700.0,11.8632,11.8866,11.8632,11.8866,26700.0
2006-07-13 14:25:00,15.26,15.26,15.23,15.26,27600.0,11.8866,11.8866,11.8632,11.8866,27600.0
2006-07-13 14:30:00,15.25,15.25,15.22,15.23,21600.0,11.8788,11.8788,11.8554,11.8632,21600.0
2006-07-13 14:35:00,15.22,15.23,15.2,15.23,37500.0,11.8554,11.8632,11.8399,11.8632,37500.0
2006-07-13 14:40:00,15.23,15.24,15.21,15.22,16800.0,11.8632,11.871,11.8477,11.8554,16800.0
2006-07-13 14:45:00,15.21,15.23,15.19,15.23,27600.0,11.8477,11.8632,11.8321,11.8632,27600.0
2006-07-13 14:50:00,15.21,15.22,15.17,15.2,44700.0,11.8477,11.8554,11.8165,11.8399,44700.0
2006-07-13 14:55:00,15.21,15.23,15.2,15.22,22200.0,11.8477,11.8632,11.8399,11.8554,22200.0
2006-07-13 15:00:00,15.22,15.22,15.17,15.2,45600.0,11.8554,11.8554,11.8165,11.8399,45600.0
2006-07-13 15:05:00,15.2,15.22,15.19,15.21,24300.0,11.8399,11.8554,11.8321,11.8477,24300.0
2006-07-13 15:10:00,15.2,15.22,15.2,15.21,45600.0,11.8399,11.8554,11.8399,11.8477,45600.0
2006-07-13 15:15:00,15.21,15.21,15.17,15.18,42900.0,11.8477,11.8477,11.8165,11.8243,42900.0
2006-07-13 15:20:00,15.18,15.19,15.16,15.17,79800.0,11.8243,11.8321,11.8087,11.8165,79800.0
2006-07-13 15:25:00,15.17,15.17,15.1,15.15,56700.0,11.8165,11.8165,11.762,11.8009,56700.0
2006-07-13 15:30:00,15.16,15.23,15.16,15.22,60300.0,11.8087,11.8632,11.8087,11.8554,60300.0
2006-07-13 15:35:00,15.23,15.23,15.2,15.2,45300.0,11.8632,11.8632,11.8399,11.8399,45300.0
2006-07-13 15:40:00,15.19,15.23,15.19,15.22,64500.0,11.8321,11.8632,11.8321,11.8554,64500.0
2006-07-13 15:45:00,15.22,15.25,15.21,15.25,96300.0,11.8554,11.8788,11.8477,11.8788,96300.0
2006-07-13 15:50:00,15.25,15.25,15.23,15.23,96600.0,11.8788,11.8788,11.8632,11.8632,96600.0
2006-07-13 15:55:00,15.23,15.25,15.21,15.25,218100.0,11.8632,11.8788,11.8477,11.8788,218100.0
2006-07-14 09:30:00,15.23,15.27,15.23,15.26,32100.0,11.8632,11.8944,11.8632,11.8866,32100.0
2006-07-14 09:35:00,15.26,15.31,15.2,15.21,55500.0,11.8866,11.9256,11.8399,11.8477,55500.0
2006-07-14 09:40:00,15.2,15.25,15.2,15.23,101400.0,11.8399,11.8788,11.8399,11.8632,101400.0
2006-07-14 09:45:00,15.24,15.25,15.23,15.23,29700.0,11.871,11.8788,11.8632,11.8632,29700.0
2006-07-14 09:50:00,15.24,15.25,15.2,15.2,34500.0,11.871,11.8788,11.8399,11.8399,34500.0
2006-07-14 09:55:00,15.21,15.24,15.21,15.23,57600.0,11.8477,11.871,11.8477,11.8632,57600.0
2006-07-14 10:00:00,15.22,15.26,15.15,15.16,64500.0,11.8554,11.8866,11.8009,11.8087,64500.0
2006-07-14 10:05:00,15.14,15.17,15.11,15.11,42300.0,11.7931,11.8165,11.7698,11.7698,42300.0
2006-07-14 10:10:00,15.12,15.2,15.12,15.2,33000.0,11.7776,11.8399,11.7776,11.8399,33000.0
2006-07-14 10:15:00,15.2,15.25,15.2,15.22,30900.0,11.8399,11.8788,11.8399,11.8554,30900.0
2006-07-14 10:20:00,15.22,15.22,15.15,15.15,48300.0,11.8554,11.8554,11.8009,11.8009,48300.0
2006-07-14 10:25:00,15.15,15.15,15.09,15.13,76800.0,11.8009,11.8009,11.7542,11.7853,76800.0
2006-07-14 10:30:00,15.13,15.13,15.08,15.08,100800.0,11.7853,11.7853,11.7464,11.7464,100800.0
2006-07-14 10:35:00,15.07,15.08,15.06,15.07,92700.0,11.7386,11.7464,11.7308,11.7386,92700.0
2006-07-14 10:40:00,15.07,15.09,15.06,15.09,75600.0,11.7386,11.7542,11.7308,11.7542,75600.0
2006-07-14 10:45:00,15.09,15.1,15.08,15.08,33300.0,11.7542,11.762,11.7464,11.7464,33300.0
2006-07-14 10:50:00,15.08,15.09,15.03,15.03,333600.0,11.7464,11.7542,11.7074,11.7074,333600.0
2006-07-14 10:55:00,15.03,15.04,15.03,15.04,69000.0,11.7074,11.7152,11.7074,11.7152,69000.0
2006-07-14 11:00:00,15.03,15.03,15.0,15.01,48600.0,11.7074,11.7074,11.6841,11.6919,48600.0
2006-07-14 11:05:00,15.01,15.03,15.01,15.03,31800.0,11.6919,11.7074,11.6919,11.7074,31800.0
2006-07-14 11:10:00,15.03,15.03,15.02,15.02,34800.0,11.7074,11.7074,11.6997,11.6997,34800.0
2006-07-14 11:15:00,15.01,15.03,15.01,15.02,22200.0,11.6919,11.7074,11.6919,11.6997,22200.0
2006-07-14 11:20:00,15.02,15.04,15.02,15.03,113700.0,11.6997,11.7152,11.6997,11.7074,113700.0
2006-07-14 11:25:00,15.03,15.03,14.97,14.97,106500.0,11.7074,11.7074,11.6607,11.6607,106500.0
2006-07-14 11:30:00,14.98,14.98,14.93,14.95,26400.0,11.6685,11.6685,11.6296,11.6451,26400.0
2006-07-14 11:35:00,14.96,15.0,14.95,14.99,23700.0,11.6529,11.6841,11.6451,11.6763,23700.0
2006-07-14 11:40:00,15.0,15.02,15.0,15.01,18300.0,11.6841,11.6997,11.6841,11.6919,18300.0
2006-07-14 11:45:00,15.0,15.0,14.98,14.99,7500.0,11.6841,11.6841,11.6685,11.6763,7500.0
2006-07-14 11:50:00,15.0,15.0,14.98,14.99,6600.0,11.6841,11.6841,11.6685,11.6763,6600.0
2006-07-14 11:55:00,14.99,15.04,14.99,15.02,30300.0,11.6763,11.7152,11.6763,11.6997,30300.0
2006-07-14 12:00:00,15.02,15.03,14.98,14.98,26400.0,11.6997,11.7074,11.6685,11.6685,26400.0
2006-07-14 12:05:00,14.96,15.0,14.96,15.0,4500.0,11.6529,11.6841,11.6529,11.6841,4500.0
2006-07-14 12:10:00,15.01,15.01,14.98,14.99,17100.0,11.6919,11.6919,11.6685,11.6763,17100.0
2006-07-14 12:15:00,14.99,15.0,14.98,15.0,8100.0,11.6763,11.6841,11.6685,11.6841,8100.0
2006-07-14 12:20:00,15.0,15.01,14.99,15.01,20400.0,11.6841,11.6919,11.6763,11.6919,20400.0
2006-07-14 12:25:00,15.01,15.02,14.99,15.0,10500.0,11.6919,11.6997,11.6763,11.6841,10500.0
2006-07-14 12:30:00,14.98,15.01,14.98,15.01,10500.0,11.6685,11.6919,11.6685,11.6919,10500.0
2006-07-14 12:35:00,15.01,15.03,15.01,15.03,12300.0,11.6919,11.7074,11.6919,11.7074,12300.0
2006-07-14 12:40:00,15.03,15.03,15.01,15.03,33300.0,11.7074,11.7074,11.6919,11.7074,33300.0
2006-07-14 12:45:00,15.03,15.05,15.03,15.05,129000.0,11.7074,11.723,11.7074,11.723,129000.0
2006-07-14 12:50:00,15.05,15.05,15.01,15.02,13200.0,11.723,11.723,11.6919,11.6997,13200.0
2006-07-14 12:55:00,15.02,15.02,15.01,15.01,8100.0,11.6997,11.6997,11.6919,11.6919,8100.0
2006-07-14 13:00:00,15.01,15.01,14.98,14.98,25800.0,11.6919,11.6919,11.6685,11.6685,25800.0
2006-07-14 13:05:00,14.98,15.0,14.97,14.98,14400.0,11.6685,11.6841,11.6607,11.6685,14400.0
2006-07-14 13:10:00,14.99,15.02,14.99,15.02,9900.0,11.6763,11.6997,11.6763,11.6997,9900.0
2006-07-14 13:15:00,15.02,15.03,15.02,15.03,7500.0,11.6997,11.7074,11.6997,11.7074,7500.0
2006-07-14 13:20:00,15.02,15.05,15.02,15.04,25200.0,11.6997,11.723,11.6997,11.7152,25200.0
2006-07-14 13:25:00,15.05,15.06,15.04,15.06,33300.0,11.723,11.7308,11.7152,11.7308,33300.0
2006-07-14 13:30:00,15.05,15.07,15.04,15.06,87300.0,11.723,11.7386,11.7152,11.7308,87300.0
2006-07-14 13:35:00,15.06,15.09,15.06,15.08,67200.0,11.7308,11.7542,11.7308,11.7464,67200.0
2006-07-14 13:40:00,15.08,15.08,15.04,15.07,69300.0,11.7464,11.7464,11.7152,11.7386,69300.0
2006-07-14 13:45:00,15.07,15.09,15.06,15.06,31200.0,11.7386,11.7542,11.7308,11.7308,31200.0
2006-07-14 13:50:00,15.05,15.1,15.05,15.1,30600.0,11.723,11.762,11.723,11.762,30600.0
2006-07-14 13:55:00,15.1,15.1,15.07,15.08,45600.0,11.762,11.762,11.7386,11.7464,45600.0
2006-07-14 14:00:00,15.07,15.11,15.07,15.11,83400.0,11.7386,11.7698,11.7386,11.7698,83400.0
2006-07-14 14:05:00,15.11,15.13,15.11,15.11,41100.0,11.7698,11.7853,11.7698,11.7698,41100.0
2006-07-14 14:10:00,15.11,15.12,15.1,15.11,28800.0,11.7698,11.7776,11.762,11.7698,28800.0
2006-07-14 14:15:00,15.1,15.14,15.1,15.13,53400.0,11.762,11.7931,11.762,11.7853,53400.0
2006-07-14 14:20:00,15.14,15.14,15.09,15.09,17100.0,11.7931,11.7931,11.7542,11.7542,17100.0
2006-07-14 14:25:00,15.09,15.11,15.07,15.08,53100.0,11.7542,11.7698,11.7386,11.7464,53100.0
2006-07-14 14:30:00,15.08,15.11,15.07,15.08,128400.0,11.7464,11.7698,11.7386,11.7464,128400.0
2006-07-14 14:35:00,15.07,15.08,15.02,15.02,103200.0,11.7386,11.7464,11.6997,11.6997,103200.0
2006-07-14 14:40:00,15.02,15.02,14.99,15.02,37500.0,11.6997,11.6997,11.6763,11.6997,37500.0
2006-07-14 14:45:00,15.03,15.05,15.02,15.03,21600.0,11.7074,11.723,11.6997,11.7074,21600.0
2006-07-14 14:50:00,15.04,15.04,15.03,15.03,32400.0,11.7152,11.7152,11.7074,11.7074,32400.0
2006-07-14 14:55:00,15.02,15.03,15.01,15.03,24900.0,11.6997,11.7074,11.6919,11.7074,24900.0
2006-07-14 15:00:00,15.03,15.06,15.03,15.04,26400.0,11.7074,11.7308,11.7074,11.7152,26400.0
2006-07-14 15:05:00,15.04,15.08,15.04,15.08,34500.0,11.7152,11.7464,11.7152,11.7464,34500.0
2006-07-14 15:10:00,15.08,15.08,15.05,15.06,45600.0,11.7464,11.7464,11.723,11.7308,45600.0
2006-07-14 15:15:00,15.06,15.06,15.04,15.06,46800.0,11.7308,11.7308,11.7152,11.7308,46800.0
2006-07-14 15:20:00,15.07,15.09,15.07,15.09,82500.0,11.7386,11.7542,11.7386,11.7542,82500.0
2006-07-14 15:25:00,15.09,15.1,15.08,15.09,80400.0,11.7542,11.762,11.7464,11.7542,80400.0
2006-07-14 15:30:00,15.08,15.11,15.08,15.09,47400.0,11.7464,11.7698,11.7464,11.7542,47400.0
2006-07-14 15:35:00,15.09,15.1,15.08,15.1,55500.0,11.7542,11.762,11.7464,11.762,55500.0
2006-07-14 15:40:00,15.1,15.12,15.09,15.12,67200.0,11.762,11.7776,11.7542,11.7776,67200.0
2006-07-14 15:45:00,15.12,15.14,15.12,15.13,23400.0,11.7776,11.7931,11.7776,11.7853,23400.0
2006-07-14 15:50:00,15.13,15.14,15.12,15.14,108300.0,11.7853,11.7931,11.7776,11.7931,108300.0
2006-07-14 15:55:00,15.14,15.16,15.14,15.15,98100.0,11.7931,11.8087,11.7931,11.8009,98100.0
2006-07-17 09:35:00,15.17,15.24,15.17,15.21,29400.0,11.8165,11.871,11.8165,11.8477,29400.0
2006-07-17 09:40:00,15.2,15.22,15.16,15.17,97200.0,11.8399,11.8554,11.8087,11.8165,97200.0
2006-07-17 09:45:00,15.16,15.2,15.13,15.16,53400.0,11.8087,11.8399,11.7853,11.8087,53400.0
2006-07-17 09:50:00,15.16,15.16,15.13,15.14,21300.0,11.8087,11.8087,11.7853,11.7931,21300.0
2006-07-17 09:55:00,15.15,15.15,15.11,15.12,60000.0,11.8009,11.8009,11.7698,11.7776,60000.0
2006-07-17 10:00:00,15.12,15.13,15.09,15.13,35400.0,11.7776,11.7853,11.7542,11.7853,35400.0
2006-07-17 10:05:00,15.12,15.14,15.09,15.1,53400.0,11.7776,11.7931,11.7542,11.762,53400.0
2006-07-17 10:10:00,15.09,15.13,15.07,15.12,55500.0,11.7542,11.7853,11.7386,11.7776,55500.0
2006-07-17 10:15:00,15.12,15.15,15.09,15.13,21900.0,11.7776,11.8009,11.7542,11.7853,21900.0
2006-07-17 10:20:00,15.13,15.13,15.07,15.08,43500.0,11.7853,11.7853,11.7386,11.7464,43500.0
2006-07-17 10:25:00,15.08,15.09,15.05,15.07,57300.0,11.7464,11.7542,11.723,11.7386,57300.0
2006-07-17 10:30:00,15.08,15.1,15.07,15.09,41100.0,11.7464,11.762,11.7386,11.7542,41100.0
2006-07-17 10:35:00,15.1,15.1,15.08,15.08,25200.0,11.762,11.762,11.7464,11.7464,25200.0
2006-07-17 10:40:00,15.09,15.13,15.09,15.13,24600.0,11.7542,11.7853,11.7542,11.7853,24600.0
2006-07-17 10:45:00,15.12,15.12,15.09,15.1,30000.0,11.7776,11.7776,11.7542,11.762,30000.0
2006-07-17 10:50:00,15.09,15.1,15.08,15.1,10200.0,11.7542,11.762,11.7464,11.762,10200.0
2006-07-17 10:55:00,15.11,15.13,15.08,15.13,20400.0,11.7698,11.7853,11.7464,11.7853,20400.0
2006-07-17 11:00:00,15.13,15.15,15.12,15.13,20400.0,11.7853,11.8009,11.7776,11.7853,20400.0
2006-07-17 11:05:00,15.14,15.15,15.11,15.11,16200.0,11.7931,11.8009,11.7698,11.7698,16200.0
2006-07-17 11:10:00,15.11,15.11,15.09,15.11,12000.0,11.7698,11.7698,11.7542,11.7698,12000.0
2006-07-17 11:15:00,15.1,15.12,15.1,15.11,21300.0,11.762,11.7776,11.762,11.7698,21300.0
2006-07-17 11:20:00,15.11,15.12,15.07,15.07,22500.0,11.7698,11.7776,11.7386,11.7386,22500.0
2006-07-17 11:25:00,15.07,15.07,15.06,15.07,15300.0,11.7386,11.7386,11.7308,11.7386,15300.0
2006-07-17 11:30:00,15.08,15.14,15.07,15.14,21600.0,11.7464,11.7931,11.7386,11.7931,21600.0
2006-07-17 11:35:00,15.14,15.15,15.1,15.13,18300.0,11.7931,11.8009,11.762,11.7853,18300.0
2006-07-17 11:40:00,15.11,15.16,15.11,15.16,17400.0,11.7698,11.8087,11.7698,11.8087,17400.0
2006-07-17 11:45:00,15.17,15.17,15.15,15.17,10800.0,11.8165,11.8165,11.8009,11.8165,10800.0
2006-07-17 11:50:00,15.18,15.18,15.13,15.15,7200.0,11.8243,11.8243,11.7853,11.8009,7200.0
2006-07-17 11:55:00,15.14,15.14,15.09,15.13,20100.0,11.7931,11.7931,11.7542,11.7853,20100.0
2006-07-17 12:00:00,15.12,15.15,15.11,15.11,13800.0,11.7776,11.8009,11.7698,11.7698,13800.0
2006-07-17 12:05:00,15.11,15.14,15.1,15.14,57000.0,11.7698,11.7931,11.762,11.7931,57000.0
2006-07-17 12:10:00,15.14,15.14,15.1,15.1,6300.0,11.7931,11.7931,11.762,11.762,6300.0
2006-07-17 12:15:00,15.1,15.14,15.1,15.14,22800.0,11.762,11.7931,11.762,11.7931,22800.0
2006-07-17 12:20:00,15.13,15.14,15.12,15.12,15300.0,11.7853,11.7931,11.7776,11.7776,15300.0
2006-07-17 12:25:00,15.12,15.13,15.09,15.12,15000.0,11.7776,11.7853,11.7542,11.7776,15000.0
2006-07-17 12:30:00,15.12,15.13,15.11,15.13,15600.0,11.7776,11.7853,11.7698,11.7853,15600.0
2006-07-17 12:35:00,15.12,15.13,15.1,15.13,12300.0,11.7776,11.7853,11.762,11.7853,12300.0
2006-07-17 12:40:00,15.13,15.13,15.11,15.11,8700.0,11.7853,11.7853,11.7698,11.7698,8700.0
2006-07-17 12:45:00,15.11,15.11,15.08,15.09,17700.0,11.7698,11.7698,11.7464,11.7542,17700.0
2006-07-17 12:50:00,15.09,15.1,15.09,15.1,5400.0,11.7542,11.762,11.7542,11.762,5400.0
2006-07-17 12:55:00,15.11,15.12,15.1,15.11,74400.0,11.7698,11.7776,11.762,11.7698,74400.0
2006-07-17 13:00:00,15.1,15.11,15.08,15.08,15900.0,11.762,11.7698,11.7464,11.7464,15900.0
2006-07-17 13:05:00,15.09,15.09,15.08,15.09,14100.0,11.7542,11.7542,11.7464,11.7542,14100.0
2006-07-17 13:10:00,15.08,15.11,15.08,15.11,5400.0,11.7464,11.7698,11.7464,11.7698,5400.0
2006-07-17 13:15:00,15.11,15.13,15.1,15.13,17400.0,11.7698,11.7853,11.762,11.7853,17400.0
2006-07-17 13:20:00,15.13,15.14,15.12,15.12,30600.0,11.7853,11.7931,11.7776,11.7776,30600.0
2006-07-17 13:25:00,15.12,15.14,15.11,15.12,36300.0,11.7776,11.7931,11.7698,11.7776,36300.0
2006-07-17 13:30:00,15.11,15.11,15.09,15.1,25800.0,11.7698,11.7698,11.7542,11.762,25800.0
2006-07-17 13:35:00,15.1,15.1,15.08,15.08,4800.0,11.762,11.762,11.7464,11.7464,4800.0
2006-07-17 13:40:00,15.08,15.1,15.07,15.1,12900.0,11.7464,11.762,11.7386,11.762,12900.0
2006-07-17 13:45:00,15.09,15.1,15.08,15.09,11400.0,11.7542,11.762,11.7464,11.7542,11400.0
2006-07-17 13:50:00,15.09,15.09,15.07,15.08,5700.0,11.7542,11.7542,11.7386,11.7464,5700.0
2006-07-17 13:55:00,15.08,15.11,15.08,15.1,22500.0,11.7464,11.7698,11.7464,11.762,22500.0
2006-07-17 14:00:00,15.1,15.12,15.09,15.12,22800.0,11.762,11.7776,11.7542,11.7776,22800.0
2006-07-17 14:05:00,15.13,15.14,15.11,15.12,32700.0,11.7853,11.7931,11.7698,11.7776,32700.0
2006-07-17 14:10:00,15.11,15.12,15.11,15.12,21300.0,11.7698,11.7776,11.7698,11.7776,21300.0
2006-07-17 14:15:00,15.12,15.15,15.12,15.15,11400.0,11.7776,11.8009,11.7776,11.8009,11400.0
2006-07-17 14:20:00,15.14,15.15,15.13,15.14,20100.0,11.7931,11.8009,11.7853,11.7931,20100.0
2006-07-17 14:25:00,15.14,15.15,15.13,15.15,17100.0,11.7931,11.8009,11.7853,11.8009,17100.0
2006-07-17 14:30:00,15.14,15.16,15.14,15.15,22800.0,11.7931,11.8087,11.7931,11.8009,22800.0
2006-07-17 14:35:00,15.16,15.16,15.15,15.15,12300.0,11.8087,11.8087,11.8009,11.8009,12300.0
2006-07-17 14:40:00,15.16,15.16,15.12,15.12,33900.0,11.8087,11.8087,11.7776,11.7776,33900.0
2006-07-17 14:45:00,15.13,15.16,15.13,15.15,20100.0,11.7853,11.8087,11.7853,11.8009,20100.0
2006-07-17 14:50:00,15.15,15.15,15.13,15.15,16200.0,11.8009,11.8009,11.7853,11.8009,16200.0
2006-07-17 14:55:00,15.15,15.16,15.14,15.15,27600.0,11.8009,11.8087,11.7931,11.8009,27600.0
2006-07-17 15:00:00,15.14,15.15,15.14,15.14,26400.0,11.7931,11.8009,11.7931,11.7931,26400.0
2006-07-17 15:05:00,15.13,15.13,15.12,15.12,27300.0,11.7853,11.7853,11.7776,11.7776,27300.0
2006-07-17 15:10:00,15.12,15.15,15.12,15.15,45000.0,11.7776,11.8009,11.7776,11.8009,45000.0
2006-07-17 15:15:00,15.16,15.17,15.14,15.15,26100.0,11.8087,11.8165,11.7931,11.8009,26100.0
2006-07-17 15:20:00,15.15,15.17,15.13,15.14,29100.0,11.8009,11.8165,11.7853,11.7931,29100.0
2006-07-17 15:25:00,15.13,15.17,15.13,15.16,30600.0,11.7853,11.8165,11.7853,11.8087,30600.0
2006-07-17 15:30:00,15.16,15.17,15.13,15.15,30000.0,11.8087,11.8165,11.7853,11.8009,30000.0
2006-07-17 15:35:00,15.14,15.18,15.14,15.18,47400.0,11.7931,11.8243,11.7931,11.8243,47400.0
2006-07-17 15:40:00,15.17,15.21,15.17,15.2,50100.0,11.8165,11.8477,11.8165,11.8399,50100.0
2006-07-17 15:45:00,15.2,15.21,15.18,15.18,27300.0,11.8399,11.8477,11.8243,11.8243,27300.0
2006-07-17 15:50:00,15.17,15.19,15.17,15.18,30300.0,11.8165,11.8321,11.8165,11.8243,30300.0
2006-07-17 15:55:00,15.19,15.19,15.17,15.19,69300.0,11.8321,11.8321,11.8165,11.8321,69300.0
2006-07-18 09:30:00,15.22,15.22,15.18,15.18,65700.0,11.8554,11.8554,11.8243,11.8243,65700.0
2006-07-18 09:35:00,15.19,15.21,15.17,15.17,11400.0,11.8321,11.8477,11.8165,11.8165,11400.0
2006-07-18 09:40:00,15.17,15.2,15.14,15.14,22800.0,11.8165,11.8399,11.7931,11.7931,22800.0
2006-07-18 09:45:00,15.14,15.15,15.14,15.15,17400.0,11.7931,11.8009,11.7931,11.8009,17400.0
2006-07-18 09:50:00,15.14,15.15,15.07,15.08,51300.0,11.7931,11.8009,11.7386,11.7464,51300.0
2006-07-18 09:55:00,15.08,15.1,15.07,15.09,35100.0,11.7464,11.762,11.7386,11.7542,35100.0
2006-07-18 10:00:00,15.09,15.09,15.04,15.06,27600.0,11.7542,11.7542,11.7152,11.7308,27600.0
2006-07-18 10:05:00,15.07,15.08,15.05,15.06,34800.0,11.7386,11.7464,11.723,11.7308,34800.0
2006-07-18 10:10:00,15.06,15.11,15.06,15.07,24000.0,11.7308,11.7698,11.7308,11.7386,24000.0
2006-07-18 10:15:00,15.07,15.11,15.07,15.08,12300.0,11.7386,11.7698,11.7386,11.7464,12300.0
2006-07-18 10:20:00,15.08,15.08,15.03,15.05,123900.0,11.7464,11.7464,11.7074,11.723,123900.0
2006-07-18 10:25:00,15.04,15.08,15.04,15.04,142500.0,11.7152,11.7464,11.7152,11.7152,142500.0
2006-07-18 10:30:00,15.04,15.04,14.99,14.99,56100.0,11.7152,11.7152,11.6763,11.6763,56100.0
2006-07-18 10:35:00,14.99,15.0,14.95,14.98,43800.0,11.6763,11.6841,11.6451,11.6685,43800.0
2006-07-18 10:40:00,14.98,15.01,14.97,14.98,107100.0,11.6685,11.6919,11.6607,11.6685,107100.0
2006-07-18 10:45:00,15.0,15.0,14.96,15.0,35400.0,11.6841,11.6841,11.6529,11.6841,35400.0
2006-07-18 10:50:00,15.0,15.0,14.97,14.99,36900.0,11.6841,11.6841,11.6607,11.6763,36900.0
2006-07-18 10:55:00,14.99,14.99,14.94,14.96,67800.0,11.6763,11.6763,11.6373,11.6529,67800.0
2006-07-18 11:00:00,14.96,14.96,14.92,14.93,60000.0,11.6529,11.6529,11.6218,11.6296,60000.0
2006-07-18 11:05:00,14.92,14.94,14.92,14.92,44700.0,11.6218,11.6373,11.6218,11.6218,44700.0
2006-07-18 11:10:00,14.92,14.94,14.91,14.91,38700.0,11.6218,11.6373,11.614,11.614,38700.0
2006-07-18 11:15:00,14.9,14.92,14.89,14.9,33000.0,11.6062,11.6218,11.5984,11.6062,33000.0
2006-07-18 11:20:00,14.91,14.93,14.91,14.92,27000.0,11.614,11.6296,11.614,11.6218,27000.0
2006-07-18 11:25:00,14.93,14.95,14.92,14.95,29700.0,11.6296,11.6451,11.6218,11.6451,29700.0
2006-07-18 11:30:00,14.95,14.97,14.95,14.95,14100.0,11.6451,11.6607,11.6451,11.6451,14100.0
2006-07-18 11:35:00,14.95,14.96,14.94,14.96,22800.0,11.6451,11.6529,11.6373,11.6529,22800.0
2006-07-18 11:40:00,14.96,14.96,14.95,14.96,15600.0,11.6529,11.6529,11.6451,11.6529,15600.0
2006-07-18 11:45:00,14.96,14.97,14.92,14.93,41700.0,11.6529,11.6607,11.6218,11.6296,41700.0
2006-07-18 11:50:00,14.93,14.93,14.91,14.92,50400.0,11.6296,11.6296,11.614,11.6218,50400.0
2006-07-18 11:55:00,14.91,14.93,14.91,14.91,13200.0,11.614,11.6296,11.614,11.614,13200.0
2006-07-18 12:00:00,14.91,14.91,14.89,14.91,19200.0,11.614,11.614,11.5984,11.614,19200.0
2006-07-18 12:05:00,14.9,14.9,14.86,14.87,29400.0,11.6062,11.6062,11.575,11.5828,29400.0
2006-07-18 12:10:00,14.87,14.93,14.87,14.92,45300.0,11.5828,11.6296,11.5828,11.6218,45300.0
2006-07-18 12:15:00,14.93,14.96,14.92,14.95,36300.0,11.6296,11.6529,11.6218,11.6451,36300.0
2006-07-18 12:20:00,14.95,14.97,14.93,14.94,60600.0,11.6451,11.6607,11.6296,11.6373,60600.0
2006-07-18 12:25:00,14.95,14.97,14.95,14.97,18900.0,11.6451,11.6607,11.6451,11.6607,18900.0
2006-07-18 12:30:00,14.97,14.97,14.95,14.95,160800.0,11.6607,11.6607,11.6451,11.6451,160800.0
2006-07-18 12:35:00,14.94,14.95,14.92,14.94,34500.0,11.6373,11.6451,11.6218,11.6373,34500.0
2006-07-18 12:40:00,14.95,14.97,14.95,14.96,27900.0,11.6451,11.6607,11.6451,11.6529,27900.0
2006-07-18 12:45:00,14.96,14.98,14.94,14.96,63600.0,11.6529,11.6685,11.6373,11.6529,63600.0
2006-07-18 12:50:00,14.94,14.94,14.89,14.91,44100.0,11.6373,11.6373,11.5984,11.614,44100.0
2006-07-18 12:55:00,14.91,14.93,14.88,14.92,40800.0,11.614,11.6296,11.5906,11.6218,40800.0
2006-07-18 13:00:00,14.92,14.92,14.86,14.88,40200.0,11.6218,11.6218,11.575,11.5906,40200.0
2006-07-18 13:05:00,14.89,14.91,14.89,14.89,15000.0,11.5984,11.614,11.5984,11.5984,15000.0
2006-07-18 13:10:00,14.89,14.9,14.86,14.88,46500.0,11.5984,11.6062,11.575,11.5906,46500.0
2006-07-18 13:15:00,14.88,14.88,14.81,14.81,69900.0,11.5906,11.5906,11.5361,11.5361,69900.0
2006-07-18 13:20:00,14.82,14.83,14.81,14.83,53400.0,11.5439,11.5517,11.5361,11.5517,53400.0
2006-07-18 13:25:00,14.84,14.86,14.82,14.83,25200.0,11.5595,11.575,11.5439,11.5517,25200.0
2006-07-18 13:30:00,14.83,14.83,14.8,14.82,38700.0,11.5517,11.5517,11.5283,11.5439,38700.0
2006-07-18 13:35:00,14.82,14.87,14.82,14.85,56100.0,11.5439,11.5828,11.5439,11.5672,56100.0
2006-07-18 13:40:00,14.84,14.85,14.82,14.82,20100.0,11.5595,11.5672,11.5439,11.5439,20100.0
2006-07-18 13:45:00,14.83,14.84,14.8,14.84,25200.0,11.5517,11.5595,11.5283,11.5595,25200.0
2006-07-18 13:50:00,14.84,14.87,14.84,14.85,45300.0,11.5595,11.5828,11.5595,11.5672,45300.0
2006-07-18 13:55:00,14.85,14.86,14.84,14.85,30900.0,11.5672,11.575,11.5595,11.5672,30900.0
2006-07-18 14:00:00,14.85,14.89,14.84,14.88,36000.0,11.5672,11.5984,11.5595,11.5906,36000.0
2006-07-18 14:05:00,14.89,14.89,14.85,14.85,35700.0,11.5984,11.5984,11.5672,11.5672,35700.0
2006-07-18 14:10:00,14.85,14.85,14.81,14.81,106200.0,11.5672,11.5672,11.5361,11.5361,106200.0
2006-07-18 14:15:00,14.81,14.84,14.8,14.82,67200.0,11.5361,11.5595,11.5283,11.5439,67200.0
2006-07-18 14:20:00,14.83,14.83,14.8,14.8,53700.0,11.5517,11.5517,11.5283,11.5283,53700.0
2006-07-18 14:25:00,14.8,14.83,14.8,14.82,404100.0,11.5283,11.5517,11.5283,11.5439,404100.0
2006-07-18 14:30:00,14.81,14.82,14.79,14.79,278700.0,11.5361,11.5439,11.5205,11.5205,278700.0
2006-07-18 14:35:00,14.79,14.8,14.77,14.77,162300.0,11.5205,11.5283,11.5049,11.5049,162300.0
2006-07-18 14:40:00,14.77,14.77,14.72,14.75,93300.0,11.5049,11.5049,11.466,11.4893,93300.0
2006-07-18 14:45:00,14.75,14.75,14.73,14.75,142200.0,11.4893,11.4893,11.4738,11.4893,142200.0
2006-07-18 14:50:00,14.75,14.78,14.74,14.77,195900.0,11.4893,11.5127,11.4816,11.5049,195900.0
2006-07-18 14:55:00,14.77,14.77,14.71,14.77,116700.0,11.5049,11.5049,11.4582,11.5049,116700.0
2006-07-18 15:00:00,14.78,14.78,14.72,14.72,55500.0,11.5127,11.5127,11.466,11.466,55500.0
2006-07-18 15:05:00,14.72,14.76,14.71,14.73,45900.0,11.466,11.4971,11.4582,11.4738,45900.0
2006-07-18 15:10:00,14.73,14.75,14.69,14.75,29400.0,11.4738,11.4893,11.4426,11.4893,29400.0
2006-07-18 15:15:00,14.75,14.78,14.74,14.77,28800.0,11.4893,11.5127,11.4816,11.5049,28800.0
2006-07-18 15:20:00,14.77,14.77,14.72,14.74,49500.0,11.5049,11.5049,11.466,11.4816,49500.0
2006-07-18 15:25:00,14.74,14.78,14.73,14.78,36000.0,11.4816,11.5127,11.4738,11.5127,36000.0
2006-07-18 15:30:00,14.78,14.78,14.77,14.78,100500.0,11.5127,11.5127,11.5049,11.5127,100500.0
2006-07-18 15:35:00,14.78,14.78,14.78,14.78,92100.0,11.5127,11.5127,11.5127,11.5127,92100.0
2006-07-18 15:40:00,14.78,14.78,14.76,14.78,109200.0,11.5127,11.5127,11.4971,11.5127,109200.0
2006-07-18 15:45:00,14.78,14.8,14.78,14.79,117900.0,11.5127,11.5283,11.5127,11.5205,117900.0
2006-07-18 15:50:00,14.79,14.8,14.78,14.78,69000.0,11.5205,11.5283,11.5127,11.5127,69000.0
2006-07-18 15:55:00,14.78,14.78,14.77,14.78,116100.0,11.5127,11.5127,11.5049,11.5127,116100.0
2006-07-19 09:30:00,14.77,14.79,14.76,14.79,50100.0,11.5049,11.5205,11.4971,11.5205,50100.0
2006-07-19 09:35:00,14.8,14.83,14.78,14.8,41400.0,11.5283,11.5517,11.5127,11.5283,41400.0
2006-07-19 09:40:00,14.82,14.87,14.8,14.82,45000.0,11.5439,11.5828,11.5283,11.5439,45000.0
2006-07-19 09:45:00,14.82,14.9,14.82,14.84,49800.0,11.5439,11.6062,11.5439,11.5595,49800.0
2006-07-19 09:50:00,14.83,14.89,14.8,14.87,165300.0,11.5517,11.5984,11.5283,11.5828,165300.0
2006-07-19 09:55:00,14.88,14.92,14.87,14.92,36300.0,11.5906,11.6218,11.5828,11.6218,36300.0
2006-07-19 10:00:00,14.92,15.03,14.92,15.03,79200.0,11.6218,11.7074,11.6218,11.7074,79200.0
2006-07-19 10:05:00,15.03,15.07,15.03,15.05,60300.0,11.7074,11.7386,11.7074,11.723,60300.0
2006-07-19 10:10:00,15.06,15.2,15.06,15.11,125700.0,11.7308,11.8399,11.7308,11.7698,125700.0
2006-07-19 10:15:00,15.11,15.13,15.1,15.13,45600.0,11.7698,11.7853,11.762,11.7853,45600.0
2006-07-19 10:20:00,15.13,15.13,15.09,15.09,51900.0,11.7853,11.7853,11.7542,11.7542,51900.0
2006-07-19 10:25:00,15.08,15.19,15.07,15.17,81300.0,11.7464,11.8321,11.7386,11.8165,81300.0
2006-07-19 10:30:00,15.18,15.18,15.13,15.15,38700.0,11.8243,11.8243,11.7853,11.8009,38700.0
2006-07-19 10:35:00,15.15,15.21,15.14,15.19,56400.0,11.8009,11.8477,11.7931,11.8321,56400.0
2006-07-19 10:40:00,15.2,15.27,15.2,15.27,56700.0,11.8399,11.8944,11.8399,11.8944,56700.0
2006-07-19 10:45:00,15.27,15.31,15.24,15.24,51900.0,11.8944,11.9256,11.871,11.871,51900.0
2006-07-19 10:50:00,15.22,15.28,15.22,15.25,26700.0,11.8554,11.9022,11.8554,11.8788,26700.0
2006-07-19 10:55:00,15.26,15.29,15.24,15.28,28800.0,11.8866,11.91,11.871,11.9022,28800.0
2006-07-19 11:00:00,15.26,15.28,15.22,15.23,48300.0,11.8866,11.9022,11.8554,11.8632,48300.0
2006-07-19 11:05:00,15.22,15.25,15.21,15.22,61200.0,11.8554,11.8788,11.8477,11.8554,61200.0
2006-07-19 11:10:00,15.23,15.27,15.23,15.25,23100.0,11.8632,11.8944,11.8632,11.8788,23100.0
2006-07-19 11:15:00,15.27,15.3,15.26,15.3,22500.0,11.8944,11.9178,11.8866,11.9178,22500.0
2006-07-19 11:20:00,15.3,15.3,15.28,15.28,17400.0,11.9178,11.9178,11.9022,11.9022,17400.0
2006-07-19 11:25:00,15.29,15.31,15.27,15.27,16800.0,11.91,11.9256,11.8944,11.8944,16800.0
2006-07-19 11:30:00,15.26,15.27,15.23,15.27,52200.0,11.8866,11.8944,11.8632,11.8944,52200.0
2006-07-19 11:35:00,15.28,15.29,15.23,15.25,45900.0,11.9022,11.91,11.8632,11.8788,45900.0
2006-07-19 11:40:00,15.25,15.29,15.25,15.29,9900.0,11.8788,11.91,11.8788,11.91,9900.0
2006-07-19 11:45:00,15.29,15.3,15.28,15.28,19200.0,11.91,11.9178,11.9022,11.9022,19200.0
2006-07-19 11:50:00,15.28,15.29,15.26,15.26,19200.0,11.9022,11.91,11.8866,11.8866,19200.0
2006-07-19 11:55:00,15.26,15.26,15.23,15.23,17700.0,11.8866,11.8866,11.8632,11.8632,17700.0
2006-07-19 12:00:00,15.22,15.22,15.2,15.22,40800.0,11.8554,11.8554,11.8399,11.8554,40800.0
2006-07-19 12:05:00,15.2,15.25,15.2,15.25,69300.0,11.8399,11.8788,11.8399,11.8788,69300.0
2006-07-19 12:10:00,15.25,15.26,15.23,15.23,24600.0,11.8788,11.8866,11.8632,11.8632,24600.0
2006-07-19 12:15:00,15.22,15.22,15.2,15.22,12900.0,11.8554,11.8554,11.8399,11.8554,12900.0
2006-07-19 12:20:00,15.22,15.23,15.17,15.18,29700.0,11.8554,11.8632,11.8165,11.8243,29700.0
2006-07-19 12:25:00,15.18,15.2,15.18,15.2,14400.0,11.8243,11.8399,11.8243,11.8399,14400.0
2006-07-19 12:30:00,15.2,15.21,15.19,15.21,15600.0,11.8399,11.8477,11.8321,11.8477,15600.0
2006-07-19 12:35:00,15.21,15.21,15.17,15.18,23700.0,11.8477,11.8477,11.8165,11.8243,23700.0
2006-07-19 12:40:00,15.19,15.21,15.19,15.19,9900.0,11.8321,11.8477,11.8321,11.8321,9900.0
2006-07-19 12:45:00,15.17,15.2,15.17,15.17,16200.0,11.8165,11.8399,11.8165,11.8165,16200.0
2006-07-19 12:50:00,15.18,15.2,15.17,15.17,12600.0,11.8243,11.8399,11.8165,11.8165,12600.0
2006-07-19 12:55:00,15.17,15.19,15.17,15.18,24000.0,11.8165,11.8321,11.8165,11.8243,24000.0
2006-07-19 13:00:00,15.17,15.18,15.13,15.14,123900.0,11.8165,11.8243,11.7853,11.7931,123900.0
2006-07-19 13:05:00,15.13,15.17,15.13,15.17,97200.0,11.7853,11.8165,11.7853,11.8165,97200.0
2006-07-19 13:10:00,15.17,15.23,15.17,15.21,34800.0,11.8165,11.8632,11.8165,11.8477,34800.0
2006-07-19 13:15:00,15.22,15.22,15.18,15.19,12000.0,11.8554,11.8554,11.8243,11.8321,12000.0
2006-07-19 13:20:00,15.2,15.23,15.19,15.19,24300.0,11.8399,11.8632,11.8321,11.8321,24300.0
2006-07-19 13:25:00,15.2,15.21,15.19,15.19,16200.0,11.8399,11.8477,11.8321,11.8321,16200.0
2006-07-19 13:30:00,15.2,15.22,15.2,15.22,20700.0,11.8399,11.8554,11.8399,11.8554,20700.0
2006-07-19 13:35:00,15.22,15.22,15.2,15.2,20400.0,11.8554,11.8554,11.8399,11.8399,20400.0
2006-07-19 13:40:00,15.2,15.2,15.17,15.2,18000.0,11.8399,11.8399,11.8165,11.8399,18000.0
2006-07-19 13:45:00,15.19,15.19,15.17,15.18,16200.0,11.8321,11.8321,11.8165,11.8243,16200.0
2006-07-19 13:50:00,15.18,15.21,15.18,15.19,67500.0,11.8243,11.8477,11.8243,11.8321,67500.0
2006-07-19 13:55:00,15.19,15.22,15.18,15.22,13500.0,11.8321,11.8554,11.8243,11.8554,13500.0
2006-07-19 14:00:00,15.21,15.21,15.17,15.17,30300.0,11.8477,11.8477,11.8165,11.8165,30300.0
2006-07-19 14:05:00,15.17,15.18,15.17,15.18,39300.0,11.8165,11.8243,11.8165,11.8243,39300.0
2006-07-19 14:10:00,15.18,15.21,15.18,15.19,31800.0,11.8243,11.8477,11.8243,11.8321,31800.0
2006-07-19 14:15:00,15.17,15.18,15.15,15.16,45600.0,11.8165,11.8243,11.8009,11.8087,45600.0
2006-07-19 14:20:00,15.16,15.18,15.16,15.18,23700.0,11.8087,11.8243,11.8087,11.8243,23700.0
2006-07-19 14:25:00,15.18,15.18,15.15,15.16,38100.0,11.8243,11.8243,11.8009,11.8087,38100.0
2006-07-19 14:30:00,15.16,15.2,15.15,15.19,70200.0,11.8087,11.8399,11.8009,11.8321,70200.0
2006-07-19 14:35:00,15.16,15.2,15.16,15.17,71100.0,11.8087,11.8399,11.8087,11.8165,71100.0
2006-07-19 14:40:00,15.19,15.22,15.19,15.19,42300.0,11.8321,11.8554,11.8321,11.8321,42300.0
2006-07-19 14:45:00,15.19,15.2,15.18,15.19,27900.0,11.8321,11.8399,11.8243,11.8321,27900.0
2006-07-19 14:50:00,15.18,15.22,15.18,15.2,15900.0,11.8243,11.8554,11.8243,11.8399,15900.0
2006-07-19 14:55:00,15.19,15.24,15.19,15.23,23100.0,11.8321,11.871,11.8321,11.8632,23100.0
2006-07-19 15:00:00,15.22,15.24,15.2,15.2,23100.0,11.8554,11.871,11.8399,11.8399,23100.0
2006-07-19 15:05:00,15.21,15.23,15.2,15.2,35400.0,11.8477,11.8632,11.8399,11.8399,35400.0
2006-07-19 15:10:00,15.2,15.21,15.18,15.18,27900.0,11.8399,11.8477,11.8243,11.8243,27900.0
2006-07-19 15:15:00,15.17,15.18,15.13,15.15,34800.0,11.8165,11.8243,11.7853,11.8009,34800.0
2006-07-19 15:20:00,15.14,15.17,15.13,15.17,43500.0,11.7931,11.8165,11.7853,11.8165,43500.0
2006-07-19 15:25:00,15.17,15.2,15.14,15.19,45600.0,11.8165,11.8399,11.7931,11.8321,45600.0
2006-07-19 15:30:00,15.18,15.2,15.17,15.18,75900.0,11.8243,11.8399,11.8165,11.8243,75900.0
2006-07-19 15:35:00,15.18,15.18,15.16,15.16,88200.0,11.8243,11.8243,11.8087,11.8087,88200.0
2006-07-19 15:40:00,15.16,15.23,15.16,15.21,94800.0,11.8087,11.8632,11.8087,11.8477,94800.0
2006-07-19 15:45:00,15.2,15.21,15.18,15.2,85500.0,11.8399,11.8477,11.8243,11.8399,85500.0
2006-07-19 15:50:00,15.2,15.25,15.2,15.25,59400.0,11.8399,11.8788,11.8399,11.8788,59400.0
2006-07-19 15:55:00,15.24,15.31,15.23,15.31,151500.0,11.871,11.9256,11.8632,11.9256,151500.0
2006-07-20 09:30:00,15.73,16.03,15.73,16.0,213000.0,12.2527,12.4864,12.2527,12.463,213000.0
2006-07-20 09:35:00,16.0,16.0,15.81,15.97,246000.0,12.463,12.463,12.315,12.4397,246000.0
2006-07-20 09:40:00,15.97,16.06,15.96,15.98,233400.0,12.4397,12.5098,12.4319,12.4474,233400.0
2006-07-20 09:45:00,16.0,16.28,16.0,16.2,180000.0,12.463,12.6811,12.463,12.6188,180000.0
2006-07-20 09:50:00,16.19,16.19,16.04,16.1,250500.0,12.611,12.611,12.4942,12.5409,250500.0
2006-07-20 09:55:00,16.1,16.12,15.99,16.0,212400.0,12.5409,12.5565,12.4552,12.463,212400.0
2006-07-20 10:00:00,16.01,16.08,15.86,15.97,184200.0,12.4708,12.5253,12.354,12.4397,184200.0
2006-07-20 10:05:00,15.97,15.97,15.83,15.85,145800.0,12.4397,12.4397,12.3306,12.3462,145800.0
2006-07-20 10:10:00,15.85,15.95,15.84,15.93,280500.0,12.3462,12.4241,12.3384,12.4085,280500.0
2006-07-20 10:15:00,15.94,15.94,15.87,15.88,238200.0,12.4163,12.4163,12.3618,12.3695,238200.0
2006-07-20 10:20:00,15.9,15.95,15.89,15.95,77100.0,12.3851,12.4241,12.3773,12.4241,77100.0
2006-07-20 10:25:00,15.95,15.97,15.9,15.9,72000.0,12.4241,12.4397,12.3851,12.3851,72000.0
2006-07-20 10:30:00,15.93,15.97,15.89,15.9,38400.0,12.4085,12.4397,12.3773,12.3851,38400.0
2006-07-20 10:35:00,15.9,15.92,15.86,15.88,89400.0,12.3851,12.4007,12.354,12.3695,89400.0
2006-07-20 10:40:00,15.88,15.88,15.78,15.8,53700.0,12.3695,12.3695,12.2917,12.3072,53700.0
2006-07-20 10:45:00,15.81,15.82,15.76,15.77,41100.0,12.315,12.3228,12.2761,12.2839,41100.0
2006-07-20 10:50:00,15.81,15.85,15.76,15.78,36900.0,12.315,12.3462,12.2761,12.2917,36900.0
2006-07-20 10:55:00,15.78,15.86,15.78,15.86,56400.0,12.2917,12.354,12.2917,12.354,56400.0
2006-07-20 11:00:00,15.85,15.87,15.84,15.87,44700.0,12.3462,12.3618,12.3384,12.3618,44700.0
2006-07-20 11:05:00,15.87,15.87,15.8,15.8,70800.0,12.3618,12.3618,12.3072,12.3072,70800.0
2006-07-20 11:10:00,15.8,15.87,15.8,15.85,32100.0,12.3072,12.3618,12.3072,12.3462,32100.0
2006-07-20 11:15:00,15.86,15.87,15.83,15.85,48900.0,12.354,12.3618,12.3306,12.3462,48900.0
2006-07-20 11:20:00,15.85,15.88,15.84,15.84,25200.0,12.3462,12.3695,12.3384,12.3384,25200.0
2006-07-20 11:25:00,15.86,15.97,15.86,15.92,53400.0,12.354,12.4397,12.354,12.4007,53400.0
2006-07-20 11:30:00,15.92,15.98,15.9,15.98,46500.0,12.4007,12.4474,12.3851,12.4474,46500.0
2006-07-20 11:35:00,15.98,16.04,15.97,16.02,114300.0,12.4474,12.4942,12.4397,12.4786,114300.0
2006-07-20 11:40:00,16.01,16.06,15.97,16.04,102600.0,12.4708,12.5098,12.4397,12.4942,102600.0
2006-07-20 11:45:00,16.04,16.04,15.99,16.0,38700.0,12.4942,12.4942,12.4552,12.463,38700.0
2006-07-20 11:50:00,16.0,16.15,16.0,16.14,63000.0,12.463,12.5799,12.463,12.5721,63000.0
2006-07-20 11:55:00,16.14,16.15,16.01,16.03,73200.0,12.5721,12.5799,12.4708,12.4864,73200.0
2006-07-20 12:00:00,16.03,16.1,16.0,16.06,89400.0,12.4864,12.5409,12.463,12.5098,89400.0
2006-07-20 12:05:00,16.05,16.06,16.0,16.06,39300.0,12.502,12.5098,12.463,12.5098,39300.0
2006-07-20 12:10:00,16.06,16.06,16.03,16.04,34200.0,12.5098,12.5098,12.4864,12.4942,34200.0
2006-07-20 12:15:00,16.03,16.1,16.03,16.1,35100.0,12.4864,12.5409,12.4864,12.5409,35100.0
2006-07-20 12:20:00,16.12,16.14,16.1,16.13,24300.0,12.5565,12.5721,12.5409,12.5643,24300.0
2006-07-20 12:25:00,16.13,16.17,16.12,16.14,43200.0,12.5643,12.5954,12.5565,12.5721,43200.0
2006-07-20 12:30:00,16.13,16.15,16.08,16.14,12900.0,12.5643,12.5799,12.5253,12.5721,12900.0
2006-07-20 12:35:00,16.15,16.15,16.08,16.12,27300.0,12.5799,12.5799,12.5253,12.5565,27300.0
2006-07-20 12:40:00,16.13,16.16,16.12,16.13,22200.0,12.5643,12.5877,12.5565,12.5643,22200.0
2006-07-20 12:45:00,16.14,16.18,16.13,16.14,21900.0,12.5721,12.6032,12.5643,12.5721,21900.0
2006-07-20 12:50:00,16.14,16.15,16.01,16.05,661800.0,12.5721,12.5799,12.4708,12.502,661800.0
2006-07-20 12:55:00,16.05,16.1,16.02,16.02,40500.0,12.502,12.5409,12.4786,12.4786,40500.0
2006-07-20 13:00:00,16.03,16.08,16.02,16.04,70500.0,12.4864,12.5253,12.4786,12.4942,70500.0
2006-07-20 13:05:00,16.03,16.07,16.01,16.01,35100.0,12.4864,12.5175,12.4708,12.4708,35100.0
2006-07-20 13:10:00,16.01,16.12,16.0,16.12,105600.0,12.4708,12.5565,12.463,12.5565,105600.0
2006-07-20 13:15:00,16.11,16.12,15.96,16.04,56100.0,12.5487,12.5565,12.4319,12.4942,56100.0
2006-07-20 13:20:00,16.02,16.07,15.94,15.94,28500.0,12.4786,12.5175,12.4163,12.4163,28500.0
2006-07-20 13:25:00,15.94,15.98,15.94,15.95,24000.0,12.4163,12.4474,12.4163,12.4241,24000.0
2006-07-20 13:30:00,15.96,16.05,15.94,15.97,80700.0,12.4319,12.502,12.4163,12.4397,80700.0
2006-07-20 13:35:00,15.97,16.03,15.97,16.0,33600.0,12.4397,12.4864,12.4397,12.463,33600.0
2006-07-20 13:40:00,16.01,16.03,15.91,15.92,16200.0,12.4708,12.4864,12.3929,12.4007,16200.0
2006-07-20 13:45:00,15.92,15.96,15.87,15.94,27000.0,12.4007,12.4319,12.3618,12.4163,27000.0
2006-07-20 13:50:00,15.96,15.96,15.92,15.93,13200.0,12.4319,12.4319,12.4007,12.4085,13200.0
2006-07-20 13:55:00,15.93,15.93,15.91,15.93,12600.0,12.4085,12.4085,12.3929,12.4085,12600.0
2006-07-20 14:00:00,15.92,15.99,15.92,15.93,40800.0,12.4007,12.4552,12.4007,12.4085,40800.0
2006-07-20 14:05:00,15.93,15.93,15.87,15.89,39900.0,12.4085,12.4085,12.3618,12.3773,39900.0
2006-07-20 14:10:00,15.88,15.88,15.83,15.85,39900.0,12.3695,12.3695,12.3306,12.3462,39900.0
2006-07-20 14:15:00,15.85,15.85,15.74,15.8,138900.0,12.3462,12.3462,12.2605,12.3072,138900.0
2006-07-20 14:20:00,15.79,15.79,15.76,15.78,77100.0,12.2994,12.2994,12.2761,12.2917,77100.0
2006-07-20 14:25:00,15.77,15.77,15.69,15.7,84300.0,12.2839,12.2839,12.2215,12.2293,84300.0
2006-07-20 14:30:00,15.69,15.72,15.69,15.7,99900.0,12.2215,12.2449,12.2215,12.2293,99900.0
2006-07-20 14:35:00,15.7,15.73,15.63,15.67,195600.0,12.2293,12.2527,12.1748,12.206,195600.0
2006-07-20 14:40:00,15.67,15.69,15.62,15.65,40800.0,12.206,12.2215,12.167,12.1904,40800.0
2006-07-20 14:45:00,15.64,15.68,15.57,15.61,82800.0,12.1826,12.2138,12.1281,12.1592,82800.0
2006-07-20 14:50:00,15.62,15.62,15.43,15.55,124800.0,12.167,12.167,12.019,12.1125,124800.0
2006-07-20 14:55:00,15.56,15.67,15.53,15.62,92100.0,12.1203,12.206,12.0969,12.167,92100.0
2006-07-20 15:00:00,15.58,15.66,15.58,15.63,42900.0,12.1359,12.1982,12.1359,12.1748,42900.0
2006-07-20 15:05:00,15.63,15.71,15.62,15.7,131400.0,12.1748,12.2371,12.167,12.2293,131400.0
2006-07-20 15:10:00,15.69,15.71,15.65,15.7,98700.0,12.2215,12.2371,12.1904,12.2293,98700.0
2006-07-20 15:15:00,15.71,15.71,15.69,15.7,93300.0,12.2371,12.2371,12.2215,12.2293,93300.0
2006-07-20 15:20:00,15.7,15.7,15.64,15.67,100800.0,12.2293,12.2293,12.1826,12.206,100800.0
2006-07-20 15:25:00,15.67,15.69,15.65,15.68,168600.0,12.206,12.2215,12.1904,12.2138,168600.0
2006-07-20 15:30:00,15.68,15.73,15.67,15.71,59400.0,12.2138,12.2527,12.206,12.2371,59400.0
2006-07-20 15:35:00,15.72,15.74,15.65,15.67,181200.0,12.2449,12.2605,12.1904,12.206,181200.0
2006-07-20 15:40:00,15.67,15.68,15.62,15.64,167400.0,12.206,12.2138,12.167,12.1826,167400.0
2006-07-20 15:45:00,15.64,15.68,15.62,15.64,64800.0,12.1826,12.2138,12.167,12.1826,64800.0
2006-07-20 15:50:00,15.62,15.65,15.58,15.6,184800.0,12.167,12.1904,12.1359,12.1514,184800.0
2006-07-20 15:55:00,15.59,15.61,15.54,15.58,140400.0,12.1437,12.1592,12.1047,12.1359,140400.0
2006-07-21 09:30:00,16.22,16.28,16.1,16.22,392100.0,12.6344,12.6811,12.5409,12.6344,392100.0
2006-07-21 09:35:00,16.22,16.24,16.06,16.16,134400.0,12.6344,12.65,12.5098,12.5877,134400.0
2006-07-21 09:40:00,16.15,16.15,16.05,16.05,97800.0,12.5799,12.5799,12.502,12.502,97800.0
2006-07-21 09:45:00,16.05,16.05,15.89,15.89,129300.0,12.502,12.502,12.3773,12.3773,129300.0
2006-07-21 09:50:00,15.91,16.0,15.91,15.99,113100.0,12.3929,12.463,12.3929,12.4552,113100.0
2006-07-21 09:55:00,15.99,15.99,15.94,15.95,91500.0,12.4552,12.4552,12.4163,12.4241,91500.0
2006-07-21 10:00:00,15.94,15.97,15.92,15.95,71100.0,12.4163,12.4397,12.4007,12.4241,71100.0
2006-07-21 10:05:00,15.95,15.96,15.92,15.95,60600.0,12.4241,12.4319,12.4007,12.4241,60600.0
2006-07-21 10:10:00,15.94,15.95,15.86,15.87,86400.0,12.4163,12.4241,12.354,12.3618,86400.0
2006-07-21 10:15:00,15.87,15.87,15.84,15.85,82200.0,12.3618,12.3618,12.3384,12.3462,82200.0
2006-07-21 10:20:00,15.85,15.89,15.85,15.88,73800.0,12.3462,12.3773,12.3462,12.3695,73800.0
2006-07-21 10:25:00,15.88,15.93,15.88,15.93,49200.0,12.3695,12.4085,12.3695,12.4085,49200.0
2006-07-21 10:30:00,15.93,15.93,15.9,15.91,67200.0,12.4085,12.4085,12.3851,12.3929,67200.0
2006-07-21 10:35:00,15.91,15.92,15.89,15.89,72300.0,12.3929,12.4007,12.3773,12.3773,72300.0
2006-07-21 10:40:00,15.89,15.9,15.81,15.82,95100.0,12.3773,12.3851,12.315,12.3228,95100.0
2006-07-21 10:45:00,15.83,15.83,15.78,15.81,60300.0,12.3306,12.3306,12.2917,12.315,60300.0
2006-07-21 10:50:00,15.81,15.88,15.81,15.85,312300.0,12.315,12.3695,12.315,12.3462,312300.0
2006-07-21 10:55:00,15.84,15.87,15.8,15.8,59400.0,12.3384,12.3618,12.3072,12.3072,59400.0
2006-07-21 11:00:00,15.8,15.82,15.78,15.81,48900.0,12.3072,12.3228,12.2917,12.315,48900.0
2006-07-21 11:05:00,15.8,15.81,15.64,15.64,136800.0,12.3072,12.315,12.1826,12.1826,136800.0
2006-07-21 11:10:00,15.67,15.73,15.67,15.67,132000.0,12.206,12.2527,12.206,12.206,132000.0
2006-07-21 11:15:00,15.68,15.72,15.66,15.69,102600.0,12.2138,12.2449,12.1982,12.2215,102600.0
2006-07-21 11:20:00,15.68,15.71,15.67,15.68,48300.0,12.2138,12.2371,12.206,12.2138,48300.0
2006-07-21 11:25:00,15.68,15.71,15.66,15.71,26700.0,12.2138,12.2371,12.1982,12.2371,26700.0
2006-07-21 11:30:00,15.72,15.73,15.71,15.72,23700.0,12.2449,12.2527,12.2371,12.2449,23700.0
2006-07-21 11:35:00,15.72,15.77,15.72,15.76,27600.0,12.2449,12.2839,12.2449,12.2761,27600.0
2006-07-21 11:40:00,15.76,15.79,15.76,15.77,24900.0,12.2761,12.2994,12.2761,12.2839,24900.0
2006-07-21 11:45:00,15.77,15.8,15.77,15.8,34500.0,12.2839,12.3072,12.2839,12.3072,34500.0
2006-07-21 11:50:00,15.8,15.84,15.79,15.84,62100.0,12.3072,12.3384,12.2994,12.3384,62100.0
2006-07-21 11:55:00,15.83,15.85,15.82,15.82,29100.0,12.3306,12.3462,12.3228,12.3228,29100.0
2006-07-21 12:00:00,15.82,15.82,15.74,15.74,45600.0,12.3228,12.3228,12.2605,12.2605,45600.0
2006-07-21 12:05:00,15.74,15.78,15.74,15.75,92100.0,12.2605,12.2917,12.2605,12.2683,92100.0
2006-07-21 12:10:00,15.76,15.76,15.71,15.74,35400.0,12.2761,12.2761,12.2371,12.2605,35400.0
2006-07-21 12:15:00,15.74,15.76,15.72,15.75,28200.0,12.2605,12.2761,12.2449,12.2683,28200.0
2006-07-21 12:20:00,15.76,15.82,15.76,15.82,34500.0,12.2761,12.3228,12.2761,12.3228,34500.0
2006-07-21 12:25:00,15.81,15.82,15.79,15.82,26700.0,12.315,12.3228,12.2994,12.3228,26700.0
2006-07-21 12:30:00,15.82,15.84,15.82,15.83,29400.0,12.3228,12.3384,12.3228,12.3306,29400.0
2006-07-21 12:35:00,15.83,15.83,15.81,15.81,28200.0,12.3306,12.3306,12.315,12.315,28200.0
2006-07-21 12:40:00,15.82,15.86,15.82,15.86,71100.0,12.3228,12.354,12.3228,12.354,71100.0
2006-07-21 12:45:00,15.86,15.86,15.81,15.81,44100.0,12.354,12.354,12.315,12.315,44100.0
2006-07-21 12:50:00,15.81,15.89,15.78,15.85,67200.0,12.315,12.3773,12.2917,12.3462,67200.0
2006-07-21 12:55:00,15.85,15.88,15.83,15.85,32100.0,12.3462,12.3695,12.3306,12.3462,32100.0
2006-07-21 13:00:00,15.85,15.85,15.84,15.84,20100.0,12.3462,12.3462,12.3384,12.3384,20100.0
2006-07-21 13:05:00,15.83,15.87,15.83,15.86,50700.0,12.3306,12.3618,12.3306,12.354,50700.0
2006-07-21 13:10:00,15.86,15.92,15.85,15.9,68700.0,12.354,12.4007,12.3462,12.3851,68700.0
2006-07-21 13:15:00,15.9,15.96,15.9,15.92,27900.0,12.3851,12.4319,12.3851,12.4007,27900.0
2006-07-21 13:20:00,15.93,15.96,15.92,15.93,61500.0,12.4085,12.4319,12.4007,12.4085,61500.0
2006-07-21 13:25:00,15.93,15.94,15.93,15.94,35400.0,12.4085,12.4163,12.4085,12.4163,35400.0
2006-07-21 13:30:00,15.94,15.95,15.93,15.94,21900.0,12.4163,12.4241,12.4085,12.4163,21900.0
2006-07-21 13:35:00,15.95,15.95,15.91,15.92,65100.0,12.4241,12.4241,12.3929,12.4007,65100.0
2006-07-21 13:40:00,15.92,15.95,15.92,15.92,38100.0,12.4007,12.4241,12.4007,12.4007,38100.0
2006-07-21 13:45:00,15.93,15.95,15.92,15.95,53100.0,12.4085,12.4241,12.4007,12.4241,53100.0
2006-07-21 13:50:00,15.95,15.99,15.88,15.9,136200.0,12.4241,12.4552,12.3695,12.3851,136200.0
2006-07-21 13:55:00,15.91,15.91,15.78,15.85,109800.0,12.3929,12.3929,12.2917,12.3462,109800.0
2006-07-21 14:00:00,15.85,15.96,15.85,15.92,99900.0,12.3462,12.4319,12.3462,12.4007,99900.0
2006-07-21 14:05:00,15.92,15.94,15.91,15.92,48600.0,12.4007,12.4163,12.3929,12.4007,48600.0
2006-07-21 14:10:00,15.91,15.92,15.89,15.9,79500.0,12.3929,12.4007,12.3773,12.3851,79500.0
2006-07-21 14:15:00,15.9,15.9,15.87,15.88,133500.0,12.3851,12.3851,12.3618,12.3695,133500.0
2006-07-21 14:20:00,15.88,15.89,15.86,15.86,47400.0,12.3695,12.3773,12.354,12.354,47400.0
2006-07-21 14:25:00,15.86,15.86,15.83,15.84,60300.0,12.354,12.354,12.3306,12.3384,60300.0
2006-07-21 14:30:00,15.84,15.86,15.82,15.84,68100.0,12.3384,12.354,12.3228,12.3384,68100.0
2006-07-21 14:35:00,15.84,15.85,15.82,15.83,55200.0,12.3384,12.3462,12.3228,12.3306,55200.0
2006-07-21 14:40:00,15.83,15.84,15.82,15.82,51000.0,12.3306,12.3384,12.3228,12.3228,51000.0
2006-07-21 14:45:00,15.82,15.86,15.81,15.83,57600.0,12.3228,12.354,12.315,12.3306,57600.0
2006-07-21 14:50:00,15.83,15.86,15.82,15.84,74400.0,12.3306,12.354,12.3228,12.3384,74400.0
2006-07-21 14:55:00,15.84,15.9,15.84,15.87,35100.0,12.3384,12.3851,12.3384,12.3618,35100.0
2006-07-21 15:00:00,15.87,15.93,15.87,15.92,41100.0,12.3618,12.4085,12.3618,12.4007,41100.0
2006-07-21 15:05:00,15.91,15.94,15.9,15.92,40200.0,12.3929,12.4163,12.3851,12.4007,40200.0
2006-07-21 15:10:00,15.92,15.95,15.9,15.93,53700.0,12.4007,12.4241,12.3851,12.4085,53700.0
2006-07-21 15:15:00,15.93,15.95,15.89,15.9,34800.0,12.4085,12.4241,12.3773,12.3851,34800.0
2006-07-21 15:20:00,15.89,15.93,15.88,15.92,55200.0,12.3773,12.4085,12.3695,12.4007,55200.0
2006-07-21 15:25:00,15.92,15.93,15.91,15.91,96900.0,12.4007,12.4085,12.3929,12.3929,96900.0
2006-07-21 15:30:00,15.91,15.96,15.91,15.95,127200.0,12.3929,12.4319,12.3929,12.4241,127200.0
2006-07-21 15:35:00,15.95,15.97,15.95,15.96,27000.0,12.4241,12.4397,12.4241,12.4319,27000.0
2006-07-21 15:40:00,15.95,15.96,15.94,15.95,47100.0,12.4241,12.4319,12.4163,12.4241,47100.0
2006-07-21 15:45:00,15.96,15.96,15.93,15.94,44100.0,12.4319,12.4319,12.4085,12.4163,44100.0
2006-07-21 15:50:00,15.94,15.95,15.92,15.94,67500.0,12.4163,12.4241,12.4007,12.4163,67500.0
2006-07-21 15:55:00,15.94,15.96,15.91,15.96,99300.0,12.4163,12.4319,12.3929,12.4319,99300.0
2006-07-24 09:35:00,16.04,16.06,15.97,15.98,42900.0,12.4942,12.5098,12.4397,12.4474,42900.0
2006-07-24 09:40:00,15.98,16.07,15.96,16.07,30300.0,12.4474,12.5175,12.4319,12.5175,30300.0
2006-07-24 09:45:00,16.07,16.13,16.06,16.1,46500.0,12.5175,12.5643,12.5098,12.5409,46500.0
2006-07-24 09:50:00,16.1,16.11,16.06,16.08,131700.0,12.5409,12.5487,12.5098,12.5253,131700.0
2006-07-24 09:55:00,16.07,16.09,16.04,16.08,227100.0,12.5175,12.5331,12.4942,12.5253,227100.0
2006-07-24 10:00:00,16.08,16.08,16.05,16.05,53700.0,12.5253,12.5253,12.502,12.502,53700.0
2006-07-24 10:05:00,16.06,16.06,16.01,16.01,21000.0,12.5098,12.5098,12.4708,12.4708,21000.0
2006-07-24 10:10:00,16.01,16.07,16.01,16.06,31500.0,12.4708,12.5175,12.4708,12.5098,31500.0
2006-07-24 10:15:00,16.07,16.1,16.06,16.06,24900.0,12.5175,12.5409,12.5098,12.5098,24900.0
2006-07-24 10:20:00,16.07,16.17,16.07,16.17,49800.0,12.5175,12.5954,12.5175,12.5954,49800.0
2006-07-24 10:25:00,16.17,16.18,16.15,16.15,26100.0,12.5954,12.6032,12.5799,12.5799,26100.0
2006-07-24 10:30:00,16.15,16.19,16.14,16.17,34200.0,12.5799,12.611,12.5721,12.5954,34200.0
2006-07-24 10:35:00,16.17,16.18,16.17,16.17,42600.0,12.5954,12.6032,12.5954,12.5954,42600.0
2006-07-24 10:40:00,16.18,16.2,16.13,16.16,41700.0,12.6032,12.6188,12.5643,12.5877,41700.0
2006-07-24 10:45:00,16.16,16.23,16.16,16.23,43500.0,12.5877,12.6422,12.5877,12.6422,43500.0
2006-07-24 10:50:00,16.24,16.28,16.22,16.22,52200.0,12.65,12.6811,12.6344,12.6344,52200.0
2006-07-24 10:55:00,16.24,16.26,16.22,16.26,39300.0,12.65,12.6655,12.6344,12.6655,39300.0
2006-07-24 11:00:00,16.26,16.3,16.26,16.29,22200.0,12.6655,12.6967,12.6655,12.6889,22200.0
2006-07-24 11:05:00,16.28,16.29,16.28,16.28,21000.0,12.6811,12.6889,12.6811,12.6811,21000.0
2006-07-24 11:10:00,16.28,16.28,16.25,16.27,15600.0,12.6811,12.6811,12.6578,12.6733,15600.0
2006-07-24 11:15:00,16.28,16.31,16.28,16.31,9300.0,12.6811,12.7045,12.6811,12.7045,9300.0
2006-07-24 11:20:00,16.31,16.31,16.27,16.29,64500.0,12.7045,12.7045,12.6733,12.6889,64500.0
2006-07-24 11:25:00,16.28,16.32,16.27,16.3,103500.0,12.6811,12.7123,12.6733,12.6967,103500.0
2006-07-24 11:30:00,16.3,16.33,16.29,16.33,42600.0,12.6967,12.7201,12.6889,12.7201,42600.0
2006-07-24 11:35:00,16.32,16.34,16.29,16.3,54300.0,12.7123,12.7279,12.6889,12.6967,54300.0
2006-07-24 11:40:00,16.3,16.31,16.29,16.31,17100.0,12.6967,12.7045,12.6889,12.7045,17100.0
2006-07-24 11:45:00,16.31,16.33,16.31,16.32,27000.0,12.7045,12.7201,12.7045,12.7123,27000.0
2006-07-24 11:50:00,16.34,16.34,16.32,16.34,29100.0,12.7279,12.7279,12.7123,12.7279,29100.0
2006-07-24 11:55:00,16.34,16.34,16.32,16.32,36600.0,12.7279,12.7279,12.7123,12.7123,36600.0
2006-07-24 12:00:00,16.32,16.33,16.32,16.32,24000.0,12.7123,12.7201,12.7123,12.7123,24000.0
2006-07-24 12:05:00,16.32,16.33,16.31,16.31,37200.0,12.7123,12.7201,12.7045,12.7045,37200.0
2006-07-24 12:10:00,16.31,16.32,16.29,16.29,130800.0,12.7045,12.7123,12.6889,12.6889,130800.0
2006-07-24 12:15:00,16.3,16.31,16.29,16.3,12600.0,12.6967,12.7045,12.6889,12.6967,12600.0
2006-07-24 12:20:00,16.3,16.31,16.29,16.3,45900.0,12.6967,12.7045,12.6889,12.6967,45900.0
2006-07-24 12:25:00,16.29,16.32,16.29,16.31,35700.0,12.6889,12.7123,12.6889,12.7045,35700.0
2006-07-24 12:30:00,16.3,16.3,16.24,16.25,29700.0,12.6967,12.6967,12.65,12.6578,29700.0
2006-07-24 12:35:00,16.25,16.27,16.24,16.27,13800.0,12.6578,12.6733,12.65,12.6733,13800.0
2006-07-24 12:40:00,16.27,16.3,16.27,16.3,14100.0,12.6733,12.6967,12.6733,12.6967,14100.0
2006-07-24 12:45:00,16.29,16.32,16.29,16.32,25800.0,12.6889,12.7123,12.6889,12.7123,25800.0
2006-07-24 12:50:00,16.32,16.38,16.32,16.37,34200.0,12.7123,12.759,12.7123,12.7512,34200.0
2006-07-24 12:55:00,16.38,16.4,16.38,16.4,48300.0,12.759,12.7746,12.759,12.7746,48300.0
2006-07-24 13:00:00,16.4,16.41,16.38,16.41,28800.0,12.7746,12.7824,12.759,12.7824,28800.0
2006-07-24 13:05:00,16.41,16.41,16.4,16.4,24600.0,12.7824,12.7824,12.7746,12.7746,24600.0
2006-07-24 13:10:00,16.4,16.4,16.39,16.39,16500.0,12.7746,12.7746,12.7668,12.7668,16500.0
2006-07-24 13:15:00,16.39,16.4,16.37,16.38,17400.0,12.7668,12.7746,12.7512,12.759,17400.0
2006-07-24 13:20:00,16.38,16.39,16.37,16.37,7800.0,12.759,12.7668,12.7512,12.7512,7800.0
2006-07-24 13:25:00,16.37,16.38,16.36,16.37,14400.0,12.7512,12.759,12.7434,12.7512,14400.0
2006-07-24 13:30:00,16.37,16.39,16.36,16.39,23100.0,12.7512,12.7668,12.7434,12.7668,23100.0
2006-07-24 13:35:00,16.39,16.42,16.39,16.41,15000.0,12.7668,12.7902,12.7668,12.7824,15000.0
2006-07-24 13:40:00,16.42,16.42,16.41,16.41,8100.0,12.7902,12.7902,12.7824,12.7824,8100.0
2006-07-24 13:45:00,16.41,16.42,16.4,16.41,16200.0,12.7824,12.7902,12.7746,12.7824,16200.0
2006-07-24 13:50:00,16.41,16.42,16.4,16.41,12600.0,12.7824,12.7902,12.7746,12.7824,12600.0
2006-07-24 13:55:00,16.42,16.42,16.4,16.4,11100.0,12.7902,12.7902,12.7746,12.7746,11100.0
2006-07-24 14:00:00,16.4,16.41,16.38,16.38,53400.0,12.7746,12.7824,12.759,12.759,53400.0
2006-07-24 14:05:00,16.39,16.39,16.37,16.38,13200.0,12.7668,12.7668,12.7512,12.759,13200.0
2006-07-24 14:10:00,16.38,16.38,16.37,16.37,19500.0,12.759,12.759,12.7512,12.7512,19500.0
2006-07-24 14:15:00,16.37,16.38,16.36,16.38,18600.0,12.7512,12.759,12.7434,12.759,18600.0
2006-07-24 14:20:00,16.38,16.38,16.35,16.36,27000.0,12.759,12.759,12.7356,12.7434,27000.0
2006-07-24 14:25:00,16.35,16.38,16.35,16.36,147300.0,12.7356,12.759,12.7356,12.7434,147300.0
2006-07-24 14:30:00,16.36,16.36,16.31,16.31,42300.0,12.7434,12.7434,12.7045,12.7045,42300.0
2006-07-24 14:35:00,16.31,16.32,16.27,16.28,55200.0,12.7045,12.7123,12.6733,12.6811,55200.0
2006-07-24 14:40:00,16.28,16.31,16.27,16.31,58800.0,12.6811,12.7045,12.6733,12.7045,58800.0
2006-07-24 14:45:00,16.31,16.31,16.25,16.26,34800.0,12.7045,12.7045,12.6578,12.6655,34800.0
2006-07-24 14:50:00,16.26,16.3,16.26,16.28,37800.0,12.6655,12.6967,12.6655,12.6811,37800.0
2006-07-24 14:55:00,16.28,16.29,16.26,16.29,30600.0,12.6811,12.6889,12.6655,12.6889,30600.0
2006-07-24 15:00:00,16.29,16.29,16.25,16.27,39600.0,12.6889,12.6889,12.6578,12.6733,39600.0
2006-07-24 15:05:00,16.27,16.28,16.25,16.27,49500.0,12.6733,12.6811,12.6578,12.6733,49500.0
2006-07-24 15:10:00,16.27,16.28,16.26,16.26,63300.0,12.6733,12.6811,12.6655,12.6655,63300.0
2006-07-24 15:15:00,16.26,16.27,16.23,16.23,37200.0,12.6655,12.6733,12.6422,12.6422,37200.0
2006-07-24 15:20:00,16.23,16.29,16.23,16.28,52500.0,12.6422,12.6889,12.6422,12.6811,52500.0
2006-07-24 15:25:00,16.27,16.28,16.25,16.28,90300.0,12.6733,12.6811,12.6578,12.6811,90300.0
2006-07-24 15:30:00,16.29,16.29,16.26,16.27,46800.0,12.6889,12.6889,12.6655,12.6733,46800.0
2006-07-24 15:35:00,16.27,16.28,16.25,16.26,47100.0,12.6733,12.6811,12.6578,12.6655,47100.0
2006-07-24 15:40:00,16.25,16.27,16.25,16.25,39300.0,12.6578,12.6733,12.6578,12.6578,39300.0
2006-07-24 15:45:00,16.25,16.26,16.23,16.24,40500.0,12.6578,12.6655,12.6422,12.65,40500.0
2006-07-24 15:50:00,16.24,16.25,16.21,16.22,68400.0,12.65,12.6578,12.6266,12.6344,68400.0
2006-07-24 15:55:00,16.22,16.23,16.21,16.22,76500.0,12.6344,12.6422,12.6266,12.6344,76500.0
2006-07-25 09:30:00,16.2,16.2,16.08,16.12,45900.0,12.6188,12.6188,12.5253,12.5565,45900.0
2006-07-25 09:35:00,16.1,16.15,16.1,16.13,28800.0,12.5409,12.5799,12.5409,12.5643,28800.0
2006-07-25 09:40:00,16.12,16.13,16.1,16.12,40800.0,12.5565,12.5643,12.5409,12.5565,40800.0
2006-07-25 09:45:00,16.14,16.14,16.1,16.13,100500.0,12.5721,12.5721,12.5409,12.5643,100500.0
2006-07-25 09:50:00,16.14,16.16,16.12,16.15,136500.0,12.5721,12.5877,12.5565,12.5799,136500.0
2006-07-25 09:55:00,16.15,16.16,16.14,16.16,140400.0,12.5799,12.5877,12.5721,12.5877,140400.0
2006-07-25 10:00:00,16.15,16.21,16.14,16.2,136200.0,12.5799,12.6266,12.5721,12.6188,136200.0
2006-07-25 10:05:00,16.2,16.29,16.19,16.28,112500.0,12.6188,12.6889,12.611,12.6811,112500.0
2006-07-25 10:10:00,16.28,16.39,16.27,16.39,89700.0,12.6811,12.7668,12.6733,12.7668,89700.0
2006-07-25 10:15:00,16.39,16.48,16.39,16.48,84900.0,12.7668,12.8369,12.7668,12.8369,84900.0
2006-07-25 10:20:00,16.48,16.52,16.48,16.49,56400.0,12.8369,12.8681,12.8369,12.8447,56400.0
2006-07-25 10:25:00,16.5,16.52,16.45,16.45,65100.0,12.8525,12.8681,12.8135,12.8135,65100.0
2006-07-25 10:30:00,16.46,16.46,16.42,16.42,83400.0,12.8213,12.8213,12.7902,12.7902,83400.0
2006-07-25 10:35:00,16.42,16.42,16.33,16.37,87300.0,12.7902,12.7902,12.7201,12.7512,87300.0
2006-07-25 10:40:00,16.36,16.38,16.34,16.38,81600.0,12.7434,12.759,12.7279,12.759,81600.0
2006-07-25 10:45:00,16.38,16.43,16.36,16.38,140100.0,12.759,12.798,12.7434,12.759,140100.0
2006-07-25 10:50:00,16.39,16.39,16.38,16.38,53700.0,12.7668,12.7668,12.759,12.759,53700.0
2006-07-25 10:55:00,16.38,16.4,16.38,16.39,47700.0,12.759,12.7746,12.759,12.7668,47700.0
2006-07-25 11:00:00,16.4,16.4,16.37,16.38,51000.0,12.7746,12.7746,12.7512,12.759,51000.0
2006-07-25 11:05:00,16.37,16.38,16.36,16.37,26100.0,12.7512,12.759,12.7434,12.7512,26100.0
2006-07-25 11:10:00,16.37,16.38,16.34,16.36,37500.0,12.7512,12.759,12.7279,12.7434,37500.0
2006-07-25 11:15:00,16.36,16.4,16.35,16.39,43800.0,12.7434,12.7746,12.7356,12.7668,43800.0
2006-07-25 11:20:00,16.39,16.46,16.39,16.46,107700.0,12.7668,12.8213,12.7668,12.8213,107700.0
2006-07-25 11:25:00,16.45,16.47,16.44,16.44,36000.0,12.8135,12.8291,12.8058,12.8058,36000.0
2006-07-25 11:30:00,16.45,16.45,16.41,16.42,30300.0,12.8135,12.8135,12.7824,12.7902,30300.0
2006-07-25 11:35:00,16.42,16.42,16.37,16.39,49500.0,12.7902,12.7902,12.7512,12.7668,49500.0
2006-07-25 11:40:00,16.38,16.39,16.37,16.39,36600.0,12.759,12.7668,12.7512,12.7668,36600.0
2006-07-25 11:45:00,16.4,16.4,16.38,16.38,19200.0,12.7746,12.7746,12.759,12.759,19200.0
2006-07-25 11:50:00,16.39,16.4,16.38,16.4,24600.0,12.7668,12.7746,12.759,12.7746,24600.0
2006-07-25 11:55:00,16.41,16.41,16.4,16.4,17400.0,12.7824,12.7824,12.7746,12.7746,17400.0
2006-07-25 12:00:00,16.41,16.41,16.38,16.41,25800.0,12.7824,12.7824,12.759,12.7824,25800.0
2006-07-25 12:05:00,16.41,16.41,16.4,16.4,19200.0,12.7824,12.7824,12.7746,12.7746,19200.0
2006-07-25 12:10:00,16.41,16.44,16.41,16.44,14700.0,12.7824,12.8058,12.7824,12.8058,14700.0
2006-07-25 12:15:00,16.44,16.46,16.44,16.46,14400.0,12.8058,12.8213,12.8058,12.8213,14400.0
2006-07-25 12:20:00,16.46,16.47,16.46,16.46,53400.0,12.8213,12.8291,12.8213,12.8213,53400.0
2006-07-25 12:25:00,16.47,16.48,16.46,16.47,35400.0,12.8291,12.8369,12.8213,12.8291,35400.0
2006-07-25 12:30:00,16.47,16.48,16.46,16.47,72900.0,12.8291,12.8369,12.8213,12.8291,72900.0
2006-07-25 12:35:00,16.47,16.48,16.46,16.47,24300.0,12.8291,12.8369,12.8213,12.8291,24300.0
2006-07-25 12:40:00,16.47,16.48,16.47,16.48,18900.0,12.8291,12.8369,12.8291,12.8369,18900.0
2006-07-25 12:45:00,16.48,16.48,16.47,16.48,4200.0,12.8369,12.8369,12.8291,12.8369,4200.0
2006-07-25 12:50:00,16.47,16.49,16.46,16.49,15600.0,12.8291,12.8447,12.8213,12.8447,15600.0
2006-07-25 12:55:00,16.49,16.5,16.48,16.49,31500.0,12.8447,12.8525,12.8369,12.8447,31500.0
2006-07-25 13:00:00,16.48,16.49,16.43,16.43,39000.0,12.8369,12.8447,12.798,12.798,39000.0
2006-07-25 13:05:00,16.42,16.43,16.39,16.4,62400.0,12.7902,12.798,12.7668,12.7746,62400.0
2006-07-25 13:10:00,16.4,16.41,16.39,16.4,14100.0,12.7746,12.7824,12.7668,12.7746,14100.0
2006-07-25 13:15:00,16.41,16.44,16.41,16.43,12000.0,12.7824,12.8058,12.7824,12.798,12000.0
2006-07-25 13:20:00,16.44,16.45,16.42,16.42,56400.0,12.8058,12.8135,12.7902,12.7902,56400.0
2006-07-25 13:25:00,16.42,16.44,16.42,16.44,20400.0,12.7902,12.8058,12.7902,12.8058,20400.0
2006-07-25 13:30:00,16.43,16.46,16.43,16.44,27000.0,12.798,12.8213,12.798,12.8058,27000.0
2006-07-25 13:35:00,16.44,16.46,16.44,16.44,35400.0,12.8058,12.8213,12.8058,12.8058,35400.0
2006-07-25 13:40:00,16.44,16.44,16.42,16.43,13800.0,12.8058,12.8058,12.7902,12.798,13800.0
2006-07-25 13:45:00,16.44,16.44,16.43,16.44,5400.0,12.8058,12.8058,12.798,12.8058,5400.0
2006-07-25 13:50:00,16.44,16.45,16.44,16.44,17100.0,12.8058,12.8135,12.8058,12.8058,17100.0
2006-07-25 13:55:00,16.45,16.45,16.43,16.44,12600.0,12.8135,12.8135,12.798,12.8058,12600.0
2006-07-25 14:00:00,16.45,16.46,16.44,16.44,36900.0,12.8135,12.8213,12.8058,12.8058,36900.0
2006-07-25 14:05:00,16.44,16.47,16.43,16.46,26400.0,12.8058,12.8291,12.798,12.8213,26400.0
2006-07-25 14:10:00,16.46,16.46,16.42,16.42,24000.0,12.8213,12.8213,12.7902,12.7902,24000.0
2006-07-25 14:15:00,16.43,16.44,16.42,16.43,16800.0,12.798,12.8058,12.7902,12.798,16800.0
2006-07-25 14:20:00,16.43,16.45,16.43,16.45,6300.0,12.798,12.8135,12.798,12.8135,6300.0
2006-07-25 14:25:00,16.45,16.46,16.44,16.46,13800.0,12.8135,12.8213,12.8058,12.8213,13800.0
2006-07-25 14:30:00,16.46,16.49,16.46,16.49,19800.0,12.8213,12.8447,12.8213,12.8447,19800.0
2006-07-25 14:35:00,16.49,16.49,16.44,16.44,27300.0,12.8447,12.8447,12.8058,12.8058,27300.0
2006-07-25 14:40:00,16.45,16.45,16.42,16.44,22200.0,12.8135,12.8135,12.7902,12.8058,22200.0
2006-07-25 14:45:00,16.42,16.47,16.42,16.46,31500.0,12.7902,12.8291,12.7902,12.8213,31500.0
2006-07-25 14:50:00,16.47,16.49,16.46,16.49,52200.0,12.8291,12.8447,12.8213,12.8447,52200.0
2006-07-25 14:55:00,16.49,16.5,16.48,16.48,21000.0,12.8447,12.8525,12.8369,12.8369,21000.0
2006-07-25 15:00:00,16.48,16.53,16.48,16.53,34200.0,12.8369,12.8759,12.8369,12.8759,34200.0
2006-07-25 15:05:00,16.53,16.56,16.52,16.55,32400.0,12.8759,12.8992,12.8681,12.8914,32400.0
2006-07-25 15:10:00,16.54,16.59,16.54,16.59,75000.0,12.8836,12.9226,12.8836,12.9226,75000.0
2006-07-25 15:15:00,16.59,16.64,16.58,16.63,42000.0,12.9226,12.9615,12.9148,12.9538,42000.0
2006-07-25 15:20:00,16.64,16.64,16.62,16.64,36900.0,12.9615,12.9615,12.946,12.9615,36900.0
2006-07-25 15:25:00,16.64,16.66,16.63,16.65,52200.0,12.9615,12.9771,12.9538,12.9693,52200.0
2006-07-25 15:30:00,16.65,16.72,16.65,16.71,207000.0,12.9693,13.0239,12.9693,13.0161,207000.0
2006-07-25 15:35:00,16.72,16.75,16.71,16.71,58500.0,13.0239,13.0472,13.0161,13.0161,58500.0
2006-07-25 15:40:00,16.71,16.71,16.66,16.66,61200.0,13.0161,13.0161,12.9771,12.9771,61200.0
2006-07-25 15:45:00,16.66,16.67,16.64,16.67,73800.0,12.9771,12.9849,12.9615,12.9849,73800.0
2006-07-25 15:50:00,16.67,16.67,16.65,16.67,39300.0,12.9849,12.9849,12.9693,12.9849,39300.0
2006-07-25 15:55:00,16.67,16.67,16.65,16.67,110100.0,12.9849,12.9849,12.9693,12.9849,110100.0
2006-07-26 09:30:00,16.67,16.73,16.67,16.68,53100.0,12.9849,13.0316,12.9849,12.9927,53100.0
2006-07-26 09:35:00,16.7,16.71,16.68,16.7,4200.0,13.0083,13.0161,12.9927,13.0083,4200.0
2006-07-26 09:40:00,16.69,16.7,16.67,16.67,27900.0,13.0005,13.0083,12.9849,12.9849,27900.0
2006-07-26 09:45:00,16.67,16.69,16.63,16.63,151500.0,12.9849,13.0005,12.9538,12.9538,151500.0
2006-07-26 09:50:00,16.64,16.65,16.58,16.6,106200.0,12.9615,12.9693,12.9148,12.9304,106200.0
2006-07-26 09:55:00,16.6,16.61,16.58,16.6,61800.0,12.9304,12.9382,12.9148,12.9304,61800.0
2006-07-26 10:00:00,16.61,16.63,16.59,16.63,41400.0,12.9382,12.9538,12.9226,12.9538,41400.0
2006-07-26 10:05:00,16.63,16.65,16.61,16.62,61800.0,12.9538,12.9693,12.9382,12.946,61800.0
2006-07-26 10:10:00,16.62,16.63,16.61,16.61,42300.0,12.946,12.9538,12.9382,12.9382,42300.0
2006-07-26 10:15:00,16.61,16.61,16.57,16.57,51000.0,12.9382,12.9382,12.907,12.907,51000.0
2006-07-26 10:20:00,16.57,16.57,16.53,16.53,53700.0,12.907,12.907,12.8759,12.8759,53700.0
2006-07-26 10:25:00,16.54,16.54,16.48,16.49,103800.0,12.8836,12.8836,12.8369,12.8447,103800.0
2006-07-26 10:30:00,16.5,16.53,16.47,16.51,78900.0,12.8525,12.8759,12.8291,12.8603,78900.0
2006-07-26 10:35:00,16.53,16.55,16.51,16.53,57600.0,12.8759,12.8914,12.8603,12.8759,57600.0
2006-07-26 10:40:00,16.53,16.53,16.49,16.49,43500.0,12.8759,12.8759,12.8447,12.8447,43500.0
2006-07-26 10:45:00,16.49,16.49,16.44,16.44,40200.0,12.8447,12.8447,12.8058,12.8058,40200.0
2006-07-26 10:50:00,16.44,16.47,16.42,16.43,63600.0,12.8058,12.8291,12.7902,12.798,63600.0
2006-07-26 10:55:00,16.43,16.46,16.4,16.46,251100.0,12.798,12.8213,12.7746,12.8213,251100.0
2006-07-26 11:00:00,16.45,16.47,16.44,16.47,51600.0,12.8135,12.8291,12.8058,12.8291,51600.0
2006-07-26 11:05:00,16.46,16.48,16.45,16.47,25500.0,12.8213,12.8369,12.8135,12.8291,25500.0
2006-07-26 11:10:00,16.46,16.48,16.44,16.45,37800.0,12.8213,12.8369,12.8058,12.8135,37800.0
2006-07-26 11:15:00,16.44,16.49,16.43,16.49,24600.0,12.8058,12.8447,12.798,12.8447,24600.0
2006-07-26 11:20:00,16.5,16.5,16.43,16.43,23100.0,12.8525,12.8525,12.798,12.798,23100.0
2006-07-26 11:25:00,16.43,16.44,16.42,16.42,27000.0,12.798,12.8058,12.7902,12.7902,27000.0
2006-07-26 11:30:00,16.42,16.42,16.39,16.39,20100.0,12.7902,12.7902,12.7668,12.7668,20100.0
2006-07-26 11:35:00,16.39,16.39,16.33,16.34,27900.0,12.7668,12.7668,12.7201,12.7279,27900.0
2006-07-26 11:40:00,16.35,16.37,16.34,16.35,40500.0,12.7356,12.7512,12.7279,12.7356,40500.0
2006-07-26 11:45:00,16.35,16.38,16.34,16.37,27900.0,12.7356,12.759,12.7279,12.7512,27900.0
2006-07-26 11:50:00,16.38,16.4,16.38,16.38,27900.0,12.759,12.7746,12.759,12.759,27900.0
2006-07-26 11:55:00,16.38,16.38,16.34,16.34,20400.0,12.759,12.759,12.7279,12.7279,20400.0
2006-07-26 12:00:00,16.34,16.35,16.34,16.34,24300.0,12.7279,12.7356,12.7279,12.7279,24300.0
2006-07-26 12:05:00,16.34,16.38,16.34,16.38,42600.0,12.7279,12.759,12.7279,12.759,42600.0
2006-07-26 12:10:00,16.37,16.39,16.36,16.39,41700.0,12.7512,12.7668,12.7434,12.7668,41700.0
2006-07-26 12:15:00,16.41,16.41,16.37,16.37,17400.0,12.7824,12.7824,12.7512,12.7512,17400.0
2006-07-26 12:20:00,16.37,16.37,16.34,16.37,26700.0,12.7512,12.7512,12.7279,12.7512,26700.0
2006-07-26 12:25:00,16.36,16.38,16.36,16.38,21000.0,12.7434,12.759,12.7434,12.759,21000.0
2006-07-26 12:30:00,16.38,16.42,16.38,16.42,36300.0,12.759,12.7902,12.759,12.7902,36300.0
2006-07-26 12:35:00,16.42,16.42,16.38,16.4,38700.0,12.7902,12.7902,12.759,12.7746,38700.0
2006-07-26 12:40:00,16.4,16.4,16.38,16.38,24000.0,12.7746,12.7746,12.759,12.759,24000.0
2006-07-26 12:45:00,16.39,16.4,16.38,16.4,24300.0,12.7668,12.7746,12.759,12.7746,24300.0
2006-07-26 12:50:00,16.4,16.42,16.4,16.4,17700.0,12.7746,12.7902,12.7746,12.7746,17700.0
2006-07-26 12:55:00,16.4,16.4,16.39,16.39,15300.0,12.7746,12.7746,12.7668,12.7668,15300.0
2006-07-26 13:00:00,16.39,16.39,16.36,16.38,35400.0,12.7668,12.7668,12.7434,12.759,35400.0
2006-07-26 13:05:00,16.37,16.38,16.34,16.36,56100.0,12.7512,12.759,12.7279,12.7434,56100.0
2006-07-26 13:10:00,16.36,16.38,16.35,16.37,50700.0,12.7434,12.759,12.7356,12.7512,50700.0
2006-07-26 13:15:00,16.38,16.39,16.35,16.35,33600.0,12.759,12.7668,12.7356,12.7356,33600.0
2006-07-26 13:20:00,16.35,16.37,16.35,16.35,33000.0,12.7356,12.7512,12.7356,12.7356,33000.0
2006-07-26 13:25:00,16.35,16.38,16.3,16.35,161400.0,12.7356,12.759,12.6967,12.7356,161400.0
2006-07-26 13:30:00,16.35,16.4,16.34,16.38,41700.0,12.7356,12.7746,12.7279,12.759,41700.0
2006-07-26 13:35:00,16.37,16.4,16.37,16.4,16200.0,12.7512,12.7746,12.7512,12.7746,16200.0
2006-07-26 13:40:00,16.4,16.42,16.4,16.42,19800.0,12.7746,12.7902,12.7746,12.7902,19800.0
2006-07-26 13:45:00,16.42,16.43,16.39,16.41,30000.0,12.7902,12.798,12.7668,12.7824,30000.0
2006-07-26 13:50:00,16.42,16.45,16.41,16.41,34500.0,12.7902,12.8135,12.7824,12.7824,34500.0
2006-07-26 13:55:00,16.41,16.41,16.39,16.39,36300.0,12.7824,12.7824,12.7668,12.7668,36300.0
2006-07-26 14:00:00,16.38,16.39,16.34,16.36,61200.0,12.759,12.7668,12.7279,12.7434,61200.0
2006-07-26 14:05:00,16.36,16.38,16.33,16.36,53400.0,12.7434,12.759,12.7201,12.7434,53400.0
2006-07-26 14:10:00,16.36,16.42,16.36,16.41,36000.0,12.7434,12.7902,12.7434,12.7824,36000.0
2006-07-26 14:15:00,16.42,16.45,16.4,16.4,33300.0,12.7902,12.8135,12.7746,12.7746,33300.0
2006-07-26 14:20:00,16.41,16.43,16.37,16.37,38400.0,12.7824,12.798,12.7512,12.7512,38400.0
2006-07-26 14:25:00,16.37,16.38,16.35,16.36,28200.0,12.7512,12.759,12.7356,12.7434,28200.0
2006-07-26 14:30:00,16.36,16.4,16.35,16.4,55500.0,12.7434,12.7746,12.7356,12.7746,55500.0
2006-07-26 14:35:00,16.39,16.41,16.38,16.41,53400.0,12.7668,12.7824,12.759,12.7824,53400.0
2006-07-26 14:40:00,16.41,16.41,16.36,16.38,36300.0,12.7824,12.7824,12.7434,12.759,36300.0
2006-07-26 14:45:00,16.39,16.39,16.35,16.37,34500.0,12.7668,12.7668,12.7356,12.7512,34500.0
2006-07-26 14:50:00,16.37,16.43,16.37,16.43,53400.0,12.7512,12.798,12.7512,12.798,53400.0
2006-07-26 14:55:00,16.43,16.44,16.41,16.42,27300.0,12.798,12.8058,12.7824,12.7902,27300.0
2006-07-26 15:00:00,16.42,16.44,16.42,16.43,29100.0,12.7902,12.8058,12.7902,12.798,29100.0
2006-07-26 15:05:00,16.43,16.43,16.41,16.43,51900.0,12.798,12.798,12.7824,12.798,51900.0
2006-07-26 15:10:00,16.43,16.44,16.42,16.43,83100.0,12.798,12.8058,12.7902,12.798,83100.0
2006-07-26 15:15:00,16.43,16.46,16.42,16.46,59700.0,12.798,12.8213,12.7902,12.8213,59700.0
2006-07-26 15:20:00,16.45,16.47,16.44,16.45,60300.0,12.8135,12.8291,12.8058,12.8135,60300.0
2006-07-26 15:25:00,16.46,16.48,16.45,16.45,84900.0,12.8213,12.8369,12.8135,12.8135,84900.0
2006-07-26 15:30:00,16.45,16.48,16.45,16.47,88500.0,12.8135,12.8369,12.8135,12.8291,88500.0
2006-07-26 15:35:00,16.47,16.5,16.47,16.49,64800.0,12.8291,12.8525,12.8291,12.8447,64800.0
2006-07-26 15:40:00,16.48,16.49,16.47,16.49,69300.0,12.8369,12.8447,12.8291,12.8447,69300.0
2006-07-26 15:45:00,16.49,16.52,16.49,16.51,45900.0,12.8447,12.8681,12.8447,12.8603,45900.0
2006-07-26 15:50:00,16.51,16.51,16.49,16.49,59400.0,12.8603,12.8603,12.8447,12.8447,59400.0
2006-07-26 15:55:00,16.49,16.49,16.47,16.47,110700.0,12.8447,12.8447,12.8291,12.8291,110700.0
2006-07-27 09:30:00,16.47,16.55,16.47,16.55,29400.0,12.8291,12.8914,12.8291,12.8914,29400.0
2006-07-27 09:35:00,16.53,16.55,16.48,16.53,9000.0,12.8759,12.8914,12.8369,12.8759,9000.0
2006-07-27 09:40:00,16.54,16.62,16.51,16.57,27900.0,12.8836,12.946,12.8603,12.907,27900.0
2006-07-27 09:45:00,16.57,16.58,16.53,16.54,27300.0,12.907,12.9148,12.8759,12.8836,27300.0
2006-07-27 09:50:00,16.53,16.57,16.52,16.57,35100.0,12.8759,12.907,12.8681,12.907,35100.0
2006-07-27 09:55:00,16.57,16.57,16.49,16.52,36600.0,12.907,12.907,12.8447,12.8681,36600.0
2006-07-27 10:00:00,16.5,16.5,16.44,16.47,29400.0,12.8525,12.8525,12.8058,12.8291,29400.0
2006-07-27 10:05:00,16.48,16.49,16.37,16.38,32400.0,12.8369,12.8447,12.7512,12.759,32400.0
2006-07-27 10:10:00,16.39,16.41,16.36,16.4,14400.0,12.7668,12.7824,12.7434,12.7746,14400.0
2006-07-27 10:15:00,16.38,16.4,16.37,16.4,40800.0,12.759,12.7746,12.7512,12.7746,40800.0
2006-07-27 10:20:00,16.4,16.42,16.34,16.35,33900.0,12.7746,12.7902,12.7279,12.7356,33900.0
2006-07-27 10:25:00,16.35,16.44,16.35,16.38,55200.0,12.7356,12.8058,12.7356,12.759,55200.0
2006-07-27 10:30:00,16.38,16.38,16.35,16.36,45000.0,12.759,12.759,12.7356,12.7434,45000.0
2006-07-27 10:35:00,16.35,16.36,16.33,16.35,58500.0,12.7356,12.7434,12.7201,12.7356,58500.0
2006-07-27 10:40:00,16.34,16.35,16.32,16.33,40200.0,12.7279,12.7356,12.7123,12.7201,40200.0
2006-07-27 10:45:00,16.32,16.34,16.3,16.31,73500.0,12.7123,12.7279,12.6967,12.7045,73500.0
2006-07-27 10:50:00,16.32,16.36,16.32,16.35,89700.0,12.7123,12.7434,12.7123,12.7356,89700.0
2006-07-27 10:55:00,16.35,16.35,16.32,16.35,39300.0,12.7356,12.7356,12.7123,12.7356,39300.0
2006-07-27 11:00:00,16.34,16.36,16.33,16.34,23400.0,12.7279,12.7434,12.7201,12.7279,23400.0
2006-07-27 11:05:00,16.34,16.38,16.33,16.38,37200.0,12.7279,12.759,12.7201,12.759,37200.0
2006-07-27 11:10:00,16.38,16.39,16.35,16.37,18300.0,12.759,12.7668,12.7356,12.7512,18300.0
2006-07-27 11:15:00,16.36,16.39,16.36,16.38,18000.0,12.7434,12.7668,12.7434,12.759,18000.0
2006-07-27 11:20:00,16.38,16.4,16.37,16.39,96600.0,12.759,12.7746,12.7512,12.7668,96600.0
2006-07-27 11:25:00,16.4,16.4,16.37,16.37,22500.0,12.7746,12.7746,12.7512,12.7512,22500.0
2006-07-27 11:30:00,16.36,16.38,16.35,16.36,95400.0,12.7434,12.759,12.7356,12.7434,95400.0
2006-07-27 11:35:00,16.35,16.35,16.32,16.33,24900.0,12.7356,12.7356,12.7123,12.7201,24900.0
2006-07-27 11:40:00,16.33,16.34,16.32,16.33,21600.0,12.7201,12.7279,12.7123,12.7201,21600.0
2006-07-27 11:45:00,16.33,16.35,16.33,16.34,8700.0,12.7201,12.7356,12.7201,12.7279,8700.0
2006-07-27 11:50:00,16.35,16.36,16.34,16.34,8100.0,12.7356,12.7434,12.7279,12.7279,8100.0
2006-07-27 11:55:00,16.34,16.35,16.34,16.34,5700.0,12.7279,12.7356,12.7279,12.7279,5700.0
2006-07-27 12:00:00,16.34,16.35,16.33,16.34,7500.0,12.7279,12.7356,12.7201,12.7279,7500.0
2006-07-27 12:05:00,16.33,16.35,16.33,16.34,8700.0,12.7201,12.7356,12.7201,12.7279,8700.0
2006-07-27 12:10:00,16.34,16.35,16.34,16.34,6600.0,12.7279,12.7356,12.7279,12.7279,6600.0
2006-07-27 12:15:00,16.34,16.34,16.33,16.33,4200.0,12.7279,12.7279,12.7201,12.7201,4200.0
2006-07-27 12:20:00,16.32,16.34,16.32,16.34,9300.0,12.7123,12.7279,12.7123,12.7279,9300.0
2006-07-27 12:25:00,16.35,16.35,16.33,16.33,6300.0,12.7356,12.7356,12.7201,12.7201,6300.0
2006-07-27 12:30:00,16.33,16.33,16.31,16.33,11700.0,12.7201,12.7201,12.7045,12.7201,11700.0
2006-07-27 12:35:00,16.32,16.33,16.31,16.33,16800.0,12.7123,12.7201,12.7045,12.7201,16800.0
2006-07-27 12:40:00,16.32,16.32,16.31,16.32,9600.0,12.7123,12.7123,12.7045,12.7123,9600.0
2006-07-27 12:45:00,16.32,16.33,16.32,16.32,27300.0,12.7123,12.7201,12.7123,12.7123,27300.0
2006-07-27 12:50:00,16.32,16.33,16.31,16.32,53400.0,12.7123,12.7201,12.7045,12.7123,53400.0
2006-07-27 12:55:00,16.32,16.34,16.32,16.33,12000.0,12.7123,12.7279,12.7123,12.7201,12000.0
2006-07-27 13:00:00,16.33,16.34,16.33,16.34,29700.0,12.7201,12.7279,12.7201,12.7279,29700.0
2006-07-27 13:05:00,16.33,16.35,16.32,16.35,29400.0,12.7201,12.7356,12.7123,12.7356,29400.0
2006-07-27 13:10:00,16.36,16.36,16.31,16.32,30300.0,12.7434,12.7434,12.7045,12.7123,30300.0
2006-07-27 13:15:00,16.32,16.33,16.31,16.31,27300.0,12.7123,12.7201,12.7045,12.7045,27300.0
2006-07-27 13:20:00,16.31,16.33,16.31,16.32,19500.0,12.7045,12.7201,12.7045,12.7123,19500.0
2006-07-27 13:25:00,16.32,16.32,16.3,16.31,10200.0,12.7123,12.7123,12.6967,12.7045,10200.0
2006-07-27 13:30:00,16.31,16.31,16.28,16.29,30900.0,12.7045,12.7045,12.6811,12.6889,30900.0
2006-07-27 13:35:00,16.27,16.28,16.26,16.28,32100.0,12.6733,12.6811,12.6655,12.6811,32100.0
2006-07-27 13:40:00,16.28,16.3,16.28,16.28,34200.0,12.6811,12.6967,12.6811,12.6811,34200.0
2006-07-27 13:45:00,16.28,16.32,16.27,16.31,65100.0,12.6811,12.7123,12.6733,12.7045,65100.0
2006-07-27 13:50:00,16.31,16.31,16.28,16.3,49800.0,12.7045,12.7045,12.6811,12.6967,49800.0
2006-07-27 13:55:00,16.3,16.3,16.28,16.28,25500.0,12.6967,12.6967,12.6811,12.6811,25500.0
2006-07-27 14:00:00,16.27,16.28,16.24,16.24,27600.0,12.6733,12.6811,12.65,12.65,27600.0
2006-07-27 14:05:00,16.24,16.26,16.23,16.24,32700.0,12.65,12.6655,12.6422,12.65,32700.0
2006-07-27 14:10:00,16.24,16.28,16.22,16.27,51900.0,12.65,12.6811,12.6344,12.6733,51900.0
2006-07-27 14:15:00,16.27,16.27,16.25,16.27,42000.0,12.6733,12.6733,12.6578,12.6733,42000.0
2006-07-27 14:20:00,16.27,16.27,16.25,16.25,33300.0,12.6733,12.6733,12.6578,12.6578,33300.0
2006-07-27 14:25:00,16.25,16.28,16.25,16.27,37800.0,12.6578,12.6811,12.6578,12.6733,37800.0
2006-07-27 14:30:00,16.27,16.29,16.25,16.26,29700.0,12.6733,12.6889,12.6578,12.6655,29700.0
2006-07-27 14:35:00,16.26,16.27,16.25,16.26,37800.0,12.6655,12.6733,12.6578,12.6655,37800.0
2006-07-27 14:40:00,16.26,16.29,16.25,16.28,89100.0,12.6655,12.6889,12.6578,12.6811,89100.0
2006-07-27 14:45:00,16.28,16.29,16.26,16.28,48300.0,12.6811,12.6889,12.6655,12.6811,48300.0
2006-07-27 14:50:00,16.28,16.29,16.27,16.28,35100.0,12.6811,12.6889,12.6733,12.6811,35100.0
2006-07-27 14:55:00,16.28,16.3,16.28,16.3,41400.0,12.6811,12.6967,12.6811,12.6967,41400.0
2006-07-27 15:00:00,16.29,16.32,16.29,16.29,57600.0,12.6889,12.7123,12.6889,12.6889,57600.0
2006-07-27 15:05:00,16.29,16.32,16.29,16.32,63300.0,12.6889,12.7123,12.6889,12.7123,63300.0
2006-07-27 15:10:00,16.32,16.32,16.29,16.31,57900.0,12.7123,12.7123,12.6889,12.7045,57900.0
2006-07-27 15:15:00,16.31,16.32,16.29,16.31,48300.0,12.7045,12.7123,12.6889,12.7045,48300.0
2006-07-27 15:20:00,16.31,16.32,16.3,16.32,55800.0,12.7045,12.7123,12.6967,12.7123,55800.0
2006-07-27 15:25:00,16.32,16.33,16.3,16.31,41400.0,12.7123,12.7201,12.6967,12.7045,41400.0
2006-07-27 15:30:00,16.3,16.33,16.3,16.33,45900.0,12.6967,12.7201,12.6967,12.7201,45900.0
2006-07-27 15:35:00,16.33,16.35,16.33,16.34,47700.0,12.7201,12.7356,12.7201,12.7279,47700.0
2006-07-27 15:40:00,16.36,16.36,16.34,16.35,55200.0,12.7434,12.7434,12.7279,12.7356,55200.0
2006-07-27 15:45:00,16.34,16.35,16.33,16.34,28500.0,12.7279,12.7356,12.7201,12.7279,28500.0
2006-07-27 15:50:00,16.33,16.35,16.33,16.34,35100.0,12.7201,12.7356,12.7201,12.7279,35100.0
2006-07-27 15:55:00,16.34,16.34,16.34,16.34,48600.0,12.7279,12.7279,12.7279,12.7279,48600.0
2006-07-28 09:30:00,16.36,16.41,16.36,16.41,31800.0,12.7434,12.7824,12.7434,12.7824,31800.0
2006-07-28 09:35:00,16.41,16.45,16.38,16.44,20700.0,12.7824,12.8135,12.759,12.8058,20700.0
2006-07-28 09:40:00,16.45,16.53,16.45,16.53,64200.0,12.8135,12.8759,12.8135,12.8759,64200.0
2006-07-28 09:45:00,16.55,16.55,16.49,16.49,25200.0,12.8914,12.8914,12.8447,12.8447,25200.0
2006-07-28 09:50:00,16.51,16.57,16.49,16.57,38100.0,12.8603,12.907,12.8447,12.907,38100.0
2006-07-28 09:55:00,16.57,16.58,16.52,16.52,21600.0,12.907,12.9148,12.8681,12.8681,21600.0
2006-07-28 10:00:00,16.53,16.56,16.51,16.52,40200.0,12.8759,12.8992,12.8603,12.8681,40200.0
2006-07-28 10:05:00,16.52,16.52,16.48,16.49,21900.0,12.8681,12.8681,12.8369,12.8447,21900.0
2006-07-28 10:10:00,16.5,16.51,16.49,16.49,11700.0,12.8525,12.8603,12.8447,12.8447,11700.0
2006-07-28 10:15:00,16.49,16.51,16.49,16.51,21600.0,12.8447,12.8603,12.8447,12.8603,21600.0
2006-07-28 10:20:00,16.52,16.53,16.48,16.49,33000.0,12.8681,12.8759,12.8369,12.8447,33000.0
2006-07-28 10:25:00,16.48,16.5,16.48,16.49,24900.0,12.8369,12.8525,12.8369,12.8447,24900.0
2006-07-28 10:30:00,16.5,16.51,16.5,16.5,31500.0,12.8525,12.8603,12.8525,12.8525,31500.0
2006-07-28 10:35:00,16.5,16.5,16.47,16.49,32400.0,12.8525,12.8525,12.8291,12.8447,32400.0
2006-07-28 10:40:00,16.5,16.53,16.5,16.53,20400.0,12.8525,12.8759,12.8525,12.8759,20400.0
2006-07-28 10:45:00,16.53,16.54,16.52,16.52,33600.0,12.8759,12.8836,12.8681,12.8681,33600.0
2006-07-28 10:50:00,16.53,16.56,16.52,16.55,39300.0,12.8759,12.8992,12.8681,12.8914,39300.0
2006-07-28 10:55:00,16.54,16.55,16.52,16.55,47100.0,12.8836,12.8914,12.8681,12.8914,47100.0
2006-07-28 11:00:00,16.55,16.62,16.55,16.62,43200.0,12.8914,12.946,12.8914,12.946,43200.0
2006-07-28 11:05:00,16.63,16.66,16.62,16.66,33000.0,12.9538,12.9771,12.946,12.9771,33000.0
2006-07-28 11:10:00,16.65,16.65,16.63,16.64,48900.0,12.9693,12.9693,12.9538,12.9615,48900.0
2006-07-28 11:15:00,16.64,16.65,16.64,16.64,27300.0,12.9615,12.9693,12.9615,12.9615,27300.0
2006-07-28 11:20:00,16.64,16.65,16.64,16.64,28800.0,12.9615,12.9693,12.9615,12.9615,28800.0
2006-07-28 11:25:00,16.64,16.67,16.64,16.66,33000.0,12.9615,12.9849,12.9615,12.9771,33000.0
2006-07-28 11:30:00,16.66,16.67,16.66,16.66,46800.0,12.9771,12.9849,12.9771,12.9771,46800.0
2006-07-28 11:35:00,16.67,16.67,16.66,16.67,63900.0,12.9849,12.9849,12.9771,12.9849,63900.0
2006-07-28 11:40:00,16.66,16.67,16.66,16.67,19500.0,12.9771,12.9849,12.9771,12.9849,19500.0
2006-07-28 11:45:00,16.68,16.7,16.68,16.7,20400.0,12.9927,13.0083,12.9927,13.0083,20400.0
2006-07-28 11:50:00,16.7,16.71,16.68,16.69,37500.0,13.0083,13.0161,12.9927,13.0005,37500.0
2006-07-28 11:55:00,16.69,16.72,16.69,16.72,37500.0,13.0005,13.0239,13.0005,13.0239,37500.0
2006-07-28 12:00:00,16.73,16.73,16.71,16.71,45300.0,13.0316,13.0316,13.0161,13.0161,45300.0
2006-07-28 12:05:00,16.71,16.73,16.7,16.73,39000.0,13.0161,13.0316,13.0083,13.0316,39000.0
2006-07-28 12:10:00,16.73,16.73,16.72,16.73,20100.0,13.0316,13.0316,13.0239,13.0316,20100.0
2006-07-28 12:15:00,16.73,16.74,16.7,16.7,41700.0,13.0316,13.0394,13.0083,13.0083,41700.0
2006-07-28 12:20:00,16.7,16.7,16.67,16.68,13800.0,13.0083,13.0083,12.9849,12.9927,13800.0
2006-07-28 12:25:00,16.67,16.67,16.66,16.67,36900.0,12.9849,12.9849,12.9771,12.9849,36900.0
2006-07-28 12:30:00,16.67,16.67,16.66,16.67,11700.0,12.9849,12.9849,12.9771,12.9849,11700.0
2006-07-28 12:35:00,16.66,16.7,16.66,16.7,19500.0,12.9771,13.0083,12.9771,13.0083,19500.0
2006-07-28 12:40:00,16.7,16.73,16.7,16.72,31500.0,13.0083,13.0316,13.0083,13.0239,31500.0
2006-07-28 12:45:00,16.73,16.74,16.72,16.73,25200.0,13.0316,13.0394,13.0239,13.0316,25200.0
2006-07-28 12:50:00,16.73,16.74,16.73,16.73,11700.0,13.0316,13.0394,13.0316,13.0316,11700.0
2006-07-28 12:55:00,16.73,16.73,16.71,16.71,17100.0,13.0316,13.0316,13.0161,13.0161,17100.0
2006-07-28 13:00:00,16.71,16.74,16.71,16.74,22500.0,13.0161,13.0394,13.0161,13.0394,22500.0
2006-07-28 13:05:00,16.74,16.74,16.73,16.74,18900.0,13.0394,13.0394,13.0316,13.0394,18900.0
2006-07-28 13:10:00,16.74,16.75,16.7,16.71,63000.0,13.0394,13.0472,13.0083,13.0161,63000.0
2006-07-28 13:15:00,16.7,16.72,16.7,16.72,49200.0,13.0083,13.0239,13.0083,13.0239,49200.0
2006-07-28 13:20:00,16.73,16.75,16.72,16.74,22800.0,13.0316,13.0472,13.0239,13.0394,22800.0
2006-07-28 13:25:00,16.74,16.75,16.73,16.75,17400.0,13.0394,13.0472,13.0316,13.0472,17400.0
2006-07-28 13:30:00,16.75,16.75,16.73,16.73,17100.0,13.0472,13.0472,13.0316,13.0316,17100.0
2006-07-28 13:35:00,16.73,16.73,16.72,16.73,33900.0,13.0316,13.0316,13.0239,13.0316,33900.0
2006-07-28 13:40:00,16.72,16.73,16.72,16.73,54900.0,13.0239,13.0316,13.0239,13.0316,54900.0
2006-07-28 13:45:00,16.73,16.74,16.71,16.72,30900.0,13.0316,13.0394,13.0161,13.0239,30900.0
2006-07-28 13:50:00,16.72,16.73,16.7,16.72,21300.0,13.0239,13.0316,13.0083,13.0239,21300.0
2006-07-28 13:55:00,16.72,16.72,16.67,16.68,30900.0,13.0239,13.0239,12.9849,12.9927,30900.0
2006-07-28 14:00:00,16.68,16.69,16.66,16.67,33900.0,12.9927,13.0005,12.9771,12.9849,33900.0
2006-07-28 14:05:00,16.66,16.67,16.66,16.66,37500.0,12.9771,12.9849,12.9771,12.9771,37500.0
2006-07-28 14:10:00,16.66,16.68,16.66,16.68,23100.0,12.9771,12.9927,12.9771,12.9927,23100.0
2006-07-28 14:15:00,16.68,16.7,16.68,16.68,21300.0,12.9927,13.0083,12.9927,12.9927,21300.0
2006-07-28 14:20:00,16.68,16.69,16.67,16.67,25500.0,12.9927,13.0005,12.9849,12.9849,25500.0
2006-07-28 14:25:00,16.67,16.67,16.65,16.66,28800.0,12.9849,12.9849,12.9693,12.9771,28800.0
2006-07-28 14:30:00,16.66,16.66,16.63,16.63,40200.0,12.9771,12.9771,12.9538,12.9538,40200.0
2006-07-28 14:35:00,16.63,16.63,16.61,16.63,22500.0,12.9538,12.9538,12.9382,12.9538,22500.0
2006-07-28 14:40:00,16.63,16.64,16.61,16.61,72300.0,12.9538,12.9615,12.9382,12.9382,72300.0
2006-07-28 14:45:00,16.61,16.65,16.6,16.65,43200.0,12.9382,12.9693,12.9304,12.9693,43200.0
2006-07-28 14:50:00,16.64,16.7,16.64,16.68,35400.0,12.9615,13.0083,12.9615,12.9927,35400.0
2006-07-28 14:55:00,16.68,16.69,16.65,16.67,39300.0,12.9927,13.0005,12.9693,12.9849,39300.0
2006-07-28 15:00:00,16.66,16.67,16.65,16.65,34200.0,12.9771,12.9849,12.9693,12.9693,34200.0
2006-07-28 15:05:00,16.65,16.67,16.65,16.66,35400.0,12.9693,12.9849,12.9693,12.9771,35400.0
2006-07-28 15:10:00,16.67,16.68,16.67,16.68,24900.0,12.9849,12.9927,12.9849,12.9927,24900.0
2006-07-28 15:15:00,16.68,16.69,16.66,16.66,24300.0,12.9927,13.0005,12.9771,12.9771,24300.0
2006-07-28 15:20:00,16.67,16.68,16.66,16.68,40200.0,12.9849,12.9927,12.9771,12.9927,40200.0
2006-07-28 15:25:00,16.68,16.68,16.66,16.66,49800.0,12.9927,12.9927,12.9771,12.9771,49800.0
2006-07-28 15:30:00,16.67,16.69,16.65,16.69,43800.0,12.9849,13.0005,12.9693,13.0005,43800.0
2006-07-28 15:35:00,16.68,16.69,16.68,16.68,29700.0,12.9927,13.0005,12.9927,12.9927,29700.0
2006-07-28 15:40:00,16.69,16.71,16.69,16.7,38400.0,13.0005,13.0161,13.0005,13.0083,38400.0
2006-07-28 15:45:00,16.7,16.71,16.69,16.7,44400.0,13.0083,13.0161,13.0005,13.0083,44400.0
2006-07-28 15:50:00,16.7,16.7,16.66,16.67,66900.0,13.0083,13.0083,12.9771,12.9849,66900.0
2006-07-28 15:55:00,16.68,16.71,16.68,16.7,134700.0,12.9927,13.0161,12.9927,13.0083,134700.0
2006-07-31 09:30:00,16.73,16.74,16.67,16.74,37800.0,13.0316,13.0394,12.9849,13.0394,37800.0
2006-07-31 09:35:00,16.75,16.75,16.69,16.71,10500.0,13.0472,13.0472,13.0005,13.0161,10500.0
2006-07-31 09:40:00,16.66,16.69,16.66,16.67,19500.0,12.9771,13.0005,12.9771,12.9849,19500.0
2006-07-31 09:45:00,16.66,16.66,16.58,16.6,23400.0,12.9771,12.9771,12.9148,12.9304,23400.0
2006-07-31 09:50:00,16.6,16.64,16.6,16.63,30600.0,12.9304,12.9615,12.9304,12.9538,30600.0
2006-07-31 09:55:00,16.63,16.65,16.63,16.64,119400.0,12.9538,12.9693,12.9538,12.9615,119400.0
2006-07-31 10:00:00,16.64,16.64,16.63,16.64,33600.0,12.9615,12.9615,12.9538,12.9615,33600.0
2006-07-31 10:05:00,16.64,16.66,16.63,16.64,15900.0,12.9615,12.9771,12.9538,12.9615,15900.0
2006-07-31 10:10:00,16.64,16.64,16.6,16.62,31500.0,12.9615,12.9615,12.9304,12.946,31500.0
2006-07-31 10:15:00,16.61,16.62,16.6,16.61,37200.0,12.9382,12.946,12.9304,12.9382,37200.0
2006-07-31 10:20:00,16.61,16.61,16.59,16.6,39900.0,12.9382,12.9382,12.9226,12.9304,39900.0
2006-07-31 10:25:00,16.6,16.63,16.59,16.63,29400.0,12.9304,12.9538,12.9226,12.9538,29400.0
2006-07-31 10:30:00,16.63,16.64,16.61,16.61,45900.0,12.9538,12.9615,12.9382,12.9382,45900.0
2006-07-31 10:35:00,16.61,16.62,16.59,16.6,21600.0,12.9382,12.946,12.9226,12.9304,21600.0
2006-07-31 10:40:00,16.6,16.64,16.6,16.62,31800.0,12.9304,12.9615,12.9304,12.946,31800.0
2006-07-31 10:45:00,16.62,16.63,16.62,16.62,10800.0,12.946,12.9538,12.946,12.946,10800.0
2006-07-31 10:50:00,16.62,16.66,16.62,16.66,27000.0,12.946,12.9771,12.946,12.9771,27000.0
2006-07-31 10:55:00,16.66,16.71,16.66,16.69,71100.0,12.9771,13.0161,12.9771,13.0005,71100.0
2006-07-31 11:00:00,16.69,16.72,16.69,16.71,17700.0,13.0005,13.0239,13.0005,13.0161,17700.0
2006-07-31 11:05:00,16.71,16.76,16.71,16.75,39300.0,13.0161,13.055,13.0161,13.0472,39300.0
2006-07-31 11:10:00,16.75,16.76,16.72,16.76,39300.0,13.0472,13.055,13.0239,13.055,39300.0
2006-07-31 11:15:00,16.75,16.78,16.74,16.77,9000.0,13.0472,13.0706,13.0394,13.0628,9000.0
2006-07-31 11:20:00,16.76,16.79,16.76,16.78,18000.0,13.055,13.0784,13.055,13.0706,18000.0
2006-07-31 11:25:00,16.78,16.78,16.75,16.77,53400.0,13.0706,13.0706,13.0472,13.0628,53400.0
2006-07-31 11:30:00,16.77,16.78,16.76,16.78,20100.0,13.0628,13.0706,13.055,13.0706,20100.0
2006-07-31 11:35:00,16.78,16.8,16.77,16.8,16800.0,13.0706,13.0862,13.0628,13.0862,16800.0
2006-07-31 11:40:00,16.8,16.81,16.79,16.8,23700.0,13.0862,13.094,13.0784,13.0862,23700.0
2006-07-31 11:45:00,16.81,16.83,16.8,16.83,36900.0,13.094,13.1095,13.0862,13.1095,36900.0
2006-07-31 11:50:00,16.83,16.84,16.83,16.83,16500.0,13.1095,13.1173,13.1095,13.1095,16500.0
2006-07-31 11:55:00,16.83,16.84,16.82,16.82,73200.0,13.1095,13.1173,13.1017,13.1017,73200.0
2006-07-31 12:00:00,16.82,16.84,16.82,16.83,25500.0,13.1017,13.1173,13.1017,13.1095,25500.0
2006-07-31 12:05:00,16.83,16.85,16.81,16.82,60300.0,13.1095,13.1251,13.094,13.1017,60300.0
2006-07-31 12:10:00,16.82,16.87,16.81,16.86,34800.0,13.1017,13.1407,13.094,13.1329,34800.0
2006-07-31 12:15:00,16.85,16.86,16.85,16.85,9900.0,13.1251,13.1329,13.1251,13.1251,9900.0
2006-07-31 12:20:00,16.85,16.85,16.82,16.83,54000.0,13.1251,13.1251,13.1017,13.1095,54000.0
2006-07-31 12:25:00,16.84,16.85,16.83,16.85,15300.0,13.1173,13.1251,13.1095,13.1251,15300.0
2006-07-31 12:30:00,16.84,16.84,16.82,16.82,33900.0,13.1173,13.1173,13.1017,13.1017,33900.0
2006-07-31 12:35:00,16.82,16.84,16.82,16.83,20400.0,13.1017,13.1173,13.1017,13.1095,20400.0
2006-07-31 12:40:00,16.83,16.84,16.82,16.84,14100.0,13.1095,13.1173,13.1017,13.1173,14100.0
2006-07-31 12:45:00,16.83,16.86,16.83,16.85,31800.0,13.1095,13.1329,13.1095,13.1251,31800.0
2006-07-31 12:50:00,16.84,16.84,16.8,16.81,23100.0,13.1173,13.1173,13.0862,13.094,23100.0
2006-07-31 12:55:00,16.81,16.82,16.79,16.79,8700.0,13.094,13.1017,13.0784,13.0784,8700.0
2006-07-31 13:00:00,16.8,16.8,16.79,16.79,9600.0,13.0862,13.0862,13.0784,13.0784,9600.0
2006-07-31 13:05:00,16.78,16.79,16.77,16.78,33000.0,13.0706,13.0784,13.0628,13.0706,33000.0
2006-07-31 13:10:00,16.79,16.8,16.77,16.79,29400.0,13.0784,13.0862,13.0628,13.0784,29400.0
2006-07-31 13:15:00,16.8,16.82,16.8,16.81,8700.0,13.0862,13.1017,13.0862,13.094,8700.0
2006-07-31 13:20:00,16.8,16.81,16.8,16.8,24900.0,13.0862,13.094,13.0862,13.0862,24900.0
2006-07-31 13:25:00,16.8,16.81,16.79,16.79,9300.0,13.0862,13.094,13.0784,13.0784,9300.0
2006-07-31 13:30:00,16.79,16.79,16.75,16.77,46200.0,13.0784,13.0784,13.0472,13.0628,46200.0
2006-07-31 13:35:00,16.77,16.77,16.74,16.75,24300.0,13.0628,13.0628,13.0394,13.0472,24300.0
2006-07-31 13:40:00,16.75,16.76,16.73,16.76,35400.0,13.0472,13.055,13.0316,13.055,35400.0
2006-07-31 13:45:00,16.75,16.77,16.75,16.76,30000.0,13.0472,13.0628,13.0472,13.055,30000.0
2006-07-31 13:50:00,16.76,16.78,16.75,16.78,40500.0,13.055,13.0706,13.0472,13.0706,40500.0
2006-07-31 13:55:00,16.79,16.79,16.78,16.78,17400.0,13.0784,13.0784,13.0706,13.0706,17400.0
2006-07-31 14:00:00,16.78,16.81,16.78,16.8,30300.0,13.0706,13.094,13.0706,13.0862,30300.0
2006-07-31 14:05:00,16.81,16.82,16.79,16.81,42600.0,13.094,13.1017,13.0784,13.094,42600.0
2006-07-31 14:10:00,16.81,16.82,16.81,16.82,22200.0,13.094,13.1017,13.094,13.1017,22200.0
2006-07-31 14:15:00,16.82,16.85,16.81,16.84,30600.0,13.1017,13.1251,13.094,13.1173,30600.0
2006-07-31 14:20:00,16.85,16.85,16.83,16.84,28200.0,13.1251,13.1251,13.1095,13.1173,28200.0
2006-07-31 14:25:00,16.85,16.85,16.83,16.83,33900.0,13.1251,13.1251,13.1095,13.1095,33900.0
2006-07-31 14:30:00,16.82,16.84,16.82,16.83,29100.0,13.1017,13.1173,13.1017,13.1095,29100.0
2006-07-31 14:35:00,16.83,16.84,16.82,16.82,52800.0,13.1095,13.1173,13.1017,13.1017,52800.0
2006-07-31 14:40:00,16.82,16.82,16.79,16.8,75300.0,13.1017,13.1017,13.0784,13.0862,75300.0
2006-07-31 14:45:00,16.8,16.83,16.8,16.83,24300.0,13.0862,13.1095,13.0862,13.1095,24300.0
2006-07-31 14:50:00,16.83,16.85,16.83,16.83,31200.0,13.1095,13.1251,13.1095,13.1095,31200.0
2006-07-31 14:55:00,16.84,16.84,16.82,16.84,28200.0,13.1173,13.1173,13.1017,13.1173,28200.0
2006-07-31 15:00:00,16.84,16.86,16.82,16.84,47700.0,13.1173,13.1329,13.1017,13.1173,47700.0
2006-07-31 15:05:00,16.85,16.86,16.84,16.86,66600.0,13.1251,13.1329,13.1173,13.1329,66600.0
2006-07-31 15:10:00,16.86,16.87,16.86,16.86,63300.0,13.1329,13.1407,13.1329,13.1329,63300.0
2006-07-31 15:15:00,16.86,16.88,16.86,16.87,44700.0,13.1329,13.1485,13.1329,13.1407,44700.0
2006-07-31 15:20:00,16.87,16.9,16.87,16.88,107700.0,13.1407,13.1641,13.1407,13.1485,107700.0
2006-07-31 15:25:00,16.88,16.89,16.87,16.88,66300.0,13.1485,13.1563,13.1407,13.1485,66300.0
2006-07-31 15:30:00,16.88,16.89,16.86,16.88,126600.0,13.1485,13.1563,13.1329,13.1485,126600.0
2006-07-31 15:35:00,16.88,16.89,16.85,16.87,99000.0,13.1485,13.1563,13.1251,13.1407,99000.0
2006-07-31 15:40:00,16.87,16.87,16.85,16.85,59700.0,13.1407,13.1407,13.1251,13.1251,59700.0
2006-07-31 15:45:00,16.85,16.85,16.83,16.84,110400.0,13.1251,13.1251,13.1095,13.1173,110400.0
2006-07-31 15:50:00,16.85,16.87,16.84,16.87,64800.0,13.1251,13.1407,13.1173,13.1407,64800.0
2006-07-31 15:55:00,16.87,16.87,16.84,16.87,89100.0,13.1407,13.1407,13.1173,13.1407,89100.0
2006-08-01 09:30:00,16.78,16.79,16.73,16.74,66000.0,13.0706,13.0784,13.0316,13.0394,66000.0
2006-08-01 09:35:00,16.74,16.78,16.72,16.75,31500.0,13.0394,13.0706,13.0239,13.0472,31500.0
2006-08-01 09:40:00,16.74,16.74,16.72,16.73,23400.0,13.0394,13.0394,13.0239,13.0316,23400.0
2006-08-01 09:45:00,16.74,16.74,16.67,16.67,62400.0,13.0394,13.0394,12.9849,12.9849,62400.0
2006-08-01 09:50:00,16.68,16.69,16.67,16.67,63300.0,12.9927,13.0005,12.9849,12.9849,63300.0
2006-08-01 09:55:00,16.67,16.71,16.67,16.69,25200.0,12.9849,13.0161,12.9849,13.0005,25200.0
2006-08-01 10:00:00,16.69,16.69,16.64,16.64,83700.0,13.0005,13.0005,12.9615,12.9615,83700.0
2006-08-01 10:05:00,16.64,16.64,16.56,16.56,49200.0,12.9615,12.9615,12.8992,12.8992,49200.0
2006-08-01 10:10:00,16.54,16.56,16.5,16.5,27000.0,12.8836,12.8992,12.8525,12.8525,27000.0
2006-08-01 10:15:00,16.49,16.49,16.43,16.44,87900.0,12.8447,12.8447,12.798,12.8058,87900.0
2006-08-01 10:20:00,16.45,16.49,16.45,16.48,66900.0,12.8135,12.8447,12.8135,12.8369,66900.0
2006-08-01 10:25:00,16.48,16.49,16.47,16.47,12300.0,12.8369,12.8447,12.8291,12.8291,12300.0
2006-08-01 10:30:00,16.47,16.48,16.46,16.48,29400.0,12.8291,12.8369,12.8213,12.8369,29400.0
2006-08-01 10:35:00,16.47,16.55,16.47,16.55,43500.0,12.8291,12.8914,12.8291,12.8914,43500.0
2006-08-01 10:40:00,16.56,16.61,16.54,16.61,31200.0,12.8992,12.9382,12.8836,12.9382,31200.0
2006-08-01 10:45:00,16.6,16.61,16.59,16.6,30300.0,12.9304,12.9382,12.9226,12.9304,30300.0
2006-08-01 10:50:00,16.6,16.61,16.6,16.61,59400.0,12.9304,12.9382,12.9304,12.9382,59400.0
2006-08-01 10:55:00,16.61,16.61,16.58,16.58,53400.0,12.9382,12.9382,12.9148,12.9148,53400.0
2006-08-01 11:00:00,16.58,16.6,16.58,16.59,183000.0,12.9148,12.9304,12.9148,12.9226,183000.0
2006-08-01 11:05:00,16.6,16.61,16.6,16.61,18000.0,12.9304,12.9382,12.9304,12.9382,18000.0
2006-08-01 11:10:00,16.61,16.61,16.6,16.6,25800.0,12.9382,12.9382,12.9304,12.9304,25800.0
2006-08-01 11:15:00,16.61,16.61,16.6,16.6,51600.0,12.9382,12.9382,12.9304,12.9304,51600.0
2006-08-01 11:20:00,16.6,16.61,16.6,16.61,71700.0,12.9304,12.9382,12.9304,12.9382,71700.0
2006-08-01 11:25:00,16.61,16.61,16.6,16.6,20100.0,12.9382,12.9382,12.9304,12.9304,20100.0
2006-08-01 11:30:00,16.61,16.61,16.59,16.59,18000.0,12.9382,12.9382,12.9226,12.9226,18000.0
2006-08-01 11:35:00,16.59,16.6,16.59,16.6,21900.0,12.9226,12.9304,12.9226,12.9304,21900.0
2006-08-01 11:40:00,16.6,16.6,16.59,16.59,23700.0,12.9304,12.9304,12.9226,12.9226,23700.0
2006-08-01 11:45:00,16.59,16.59,16.57,16.58,55200.0,12.9226,12.9226,12.907,12.9148,55200.0
2006-08-01 11:50:00,16.58,16.62,16.57,16.62,52200.0,12.9148,12.946,12.907,12.946,52200.0
2006-08-01 11:55:00,16.62,16.63,16.61,16.62,19800.0,12.946,12.9538,12.9382,12.946,19800.0
2006-08-01 12:00:00,16.62,16.64,16.62,16.62,31200.0,12.946,12.9615,12.946,12.946,31200.0
2006-08-01 12:05:00,16.62,16.62,16.58,16.58,26100.0,12.946,12.946,12.9148,12.9148,26100.0
2006-08-01 12:10:00,16.59,16.61,16.57,16.59,26400.0,12.9226,12.9382,12.907,12.9226,26400.0
2006-08-01 12:15:00,16.59,16.61,16.57,16.58,21300.0,12.9226,12.9382,12.907,12.9148,21300.0
2006-08-01 12:20:00,16.58,16.6,16.58,16.6,24600.0,12.9148,12.9304,12.9148,12.9304,24600.0
2006-08-01 12:25:00,16.6,16.6,16.57,16.59,39300.0,12.9304,12.9304,12.907,12.9226,39300.0
2006-08-01 12:30:00,16.59,16.6,16.58,16.59,17100.0,12.9226,12.9304,12.9148,12.9226,17100.0
2006-08-01 12:35:00,16.58,16.59,16.57,16.57,13500.0,12.9148,12.9226,12.907,12.907,13500.0
2006-08-01 12:40:00,16.58,16.58,16.56,16.56,17700.0,12.9148,12.9148,12.8992,12.8992,17700.0
2006-08-01 12:45:00,16.56,16.62,16.56,16.62,76200.0,12.8992,12.946,12.8992,12.946,76200.0
2006-08-01 12:50:00,16.62,16.62,16.6,16.6,25500.0,12.946,12.946,12.9304,12.9304,25500.0
2006-08-01 12:55:00,16.6,16.6,16.58,16.58,64800.0,12.9304,12.9304,12.9148,12.9148,64800.0
2006-08-01 13:00:00,16.58,16.58,16.56,16.56,20700.0,12.9148,12.9148,12.8992,12.8992,20700.0
2006-08-01 13:05:00,16.57,16.58,16.55,16.55,17400.0,12.907,12.9148,12.8914,12.8914,17400.0
2006-08-01 13:10:00,16.55,16.58,16.55,16.56,15900.0,12.8914,12.9148,12.8914,12.8992,15900.0
2006-08-01 13:15:00,16.57,16.57,16.52,16.54,29700.0,12.907,12.907,12.8681,12.8836,29700.0
2006-08-01 13:20:00,16.53,16.55,16.53,16.55,15300.0,12.8759,12.8914,12.8759,12.8914,15300.0
2006-08-01 13:25:00,16.54,16.55,16.51,16.51,15900.0,12.8836,12.8914,12.8603,12.8603,15900.0
2006-08-01 13:30:00,16.52,16.52,16.51,16.51,16200.0,12.8681,12.8681,12.8603,12.8603,16200.0
2006-08-01 13:35:00,16.51,16.51,16.49,16.5,17100.0,12.8603,12.8603,12.8447,12.8525,17100.0
2006-08-01 13:40:00,16.5,16.52,16.5,16.51,21000.0,12.8525,12.8681,12.8525,12.8603,21000.0
2006-08-01 13:45:00,16.51,16.57,16.49,16.56,89100.0,12.8603,12.907,12.8447,12.8992,89100.0
2006-08-01 13:50:00,16.57,16.57,16.52,16.57,90000.0,12.907,12.907,12.8681,12.907,90000.0
2006-08-01 13:55:00,16.57,16.57,16.54,16.56,45600.0,12.907,12.907,12.8836,12.8992,45600.0
2006-08-01 14:00:00,16.57,16.6,16.56,16.58,49500.0,12.907,12.9304,12.8992,12.9148,49500.0
2006-08-01 14:05:00,16.59,16.59,16.54,16.54,37200.0,12.9226,12.9226,12.8836,12.8836,37200.0
2006-08-01 14:10:00,16.55,16.55,16.52,16.53,74700.0,12.8914,12.8914,12.8681,12.8759,74700.0
2006-08-01 14:15:00,16.53,16.55,16.53,16.54,9600.0,12.8759,12.8914,12.8759,12.8836,9600.0
2006-08-01 14:20:00,16.54,16.55,16.52,16.53,21900.0,12.8836,12.8914,12.8681,12.8759,21900.0
2006-08-01 14:25:00,16.53,16.53,16.51,16.52,16200.0,12.8759,12.8759,12.8603,12.8681,16200.0
2006-08-01 14:30:00,16.52,16.52,16.5,16.5,13500.0,12.8681,12.8681,12.8525,12.8525,13500.0
2006-08-01 14:35:00,16.51,16.51,16.48,16.49,46800.0,12.8603,12.8603,12.8369,12.8447,46800.0
2006-08-01 14:40:00,16.5,16.5,16.46,16.46,59100.0,12.8525,12.8525,12.8213,12.8213,59100.0
2006-08-01 14:45:00,16.46,16.47,16.44,16.44,25500.0,12.8213,12.8291,12.8058,12.8058,25500.0
2006-08-01 14:50:00,16.45,16.49,16.43,16.49,39900.0,12.8135,12.8447,12.798,12.8447,39900.0
2006-08-01 14:55:00,16.48,16.49,16.46,16.47,27600.0,12.8369,12.8447,12.8213,12.8291,27600.0
2006-08-01 15:00:00,16.47,16.47,16.44,16.44,24900.0,12.8291,12.8291,12.8058,12.8058,24900.0
2006-08-01 15:05:00,16.44,16.44,16.43,16.43,44400.0,12.8058,12.8058,12.798,12.798,44400.0
2006-08-01 15:10:00,16.43,16.44,16.42,16.44,40200.0,12.798,12.8058,12.7902,12.8058,40200.0
2006-08-01 15:15:00,16.43,16.45,16.43,16.45,26100.0,12.798,12.8135,12.798,12.8135,26100.0
2006-08-01 15:20:00,16.45,16.46,16.45,16.45,26700.0,12.8135,12.8213,12.8135,12.8135,26700.0
2006-08-01 15:25:00,16.46,16.48,16.45,16.47,21900.0,12.8213,12.8369,12.8135,12.8291,21900.0
2006-08-01 15:30:00,16.47,16.48,16.45,16.45,36600.0,12.8291,12.8369,12.8135,12.8135,36600.0
2006-08-01 15:35:00,16.45,16.47,16.45,16.47,41400.0,12.8135,12.8291,12.8135,12.8291,41400.0
2006-08-01 15:40:00,16.46,16.48,16.46,16.47,37500.0,12.8213,12.8369,12.8213,12.8291,37500.0
2006-08-01 15:45:00,16.47,16.48,16.46,16.48,37500.0,12.8291,12.8369,12.8213,12.8369,37500.0
2006-08-01 15:50:00,16.47,16.48,16.43,16.43,105300.0,12.8291,12.8369,12.798,12.798,105300.0
2006-08-01 15:55:00,16.43,16.44,16.39,16.39,336600.0,12.798,12.8058,12.7668,12.7668,336600.0
2006-08-02 09:30:00,16.33,16.35,16.33,16.35,25200.0,12.7201,12.7356,12.7201,12.7356,25200.0
2006-08-02 09:35:00,16.35,16.53,16.35,16.53,72000.0,12.7356,12.8759,12.7356,12.8759,72000.0
2006-08-02 09:40:00,16.53,16.58,16.49,16.52,29700.0,12.8759,12.9148,12.8447,12.8681,29700.0
2006-08-02 09:45:00,16.53,16.55,16.51,16.54,24900.0,12.8759,12.8914,12.8603,12.8836,24900.0
2006-08-02 09:50:00,16.54,16.55,16.51,16.55,15900.0,12.8836,12.8914,12.8603,12.8914,15900.0
2006-08-02 09:55:00,16.55,16.56,16.53,16.54,14100.0,12.8914,12.8992,12.8759,12.8836,14100.0
2006-08-02 10:00:00,16.53,16.57,16.52,16.55,11700.0,12.8759,12.907,12.8681,12.8914,11700.0
2006-08-02 10:05:00,16.55,16.56,16.54,16.55,29100.0,12.8914,12.8992,12.8836,12.8914,29100.0
2006-08-02 10:10:00,16.55,16.6,16.55,16.57,30900.0,12.8914,12.9304,12.8914,12.907,30900.0
2006-08-02 10:15:00,16.56,16.58,16.55,16.58,52500.0,12.8992,12.9148,12.8914,12.9148,52500.0
2006-08-02 10:20:00,16.57,16.59,16.57,16.59,26100.0,12.907,12.9226,12.907,12.9226,26100.0
2006-08-02 10:25:00,16.59,16.7,16.58,16.7,79800.0,12.9226,13.0083,12.9148,13.0083,79800.0
2006-08-02 10:30:00,16.69,16.69,16.64,16.67,58800.0,13.0005,13.0005,12.9615,12.9849,58800.0
2006-08-02 10:35:00,16.67,16.68,16.66,16.68,66900.0,12.9849,12.9927,12.9771,12.9927,66900.0
2006-08-02 10:40:00,16.68,16.68,16.65,16.65,69600.0,12.9927,12.9927,12.9693,12.9693,69600.0
2006-08-02 10:45:00,16.64,16.66,16.63,16.66,26400.0,12.9615,12.9771,12.9538,12.9771,26400.0
2006-08-02 10:50:00,16.66,16.66,16.63,16.63,34200.0,12.9771,12.9771,12.9538,12.9538,34200.0
2006-08-02 10:55:00,16.63,16.65,16.63,16.63,19500.0,12.9538,12.9693,12.9538,12.9538,19500.0
2006-08-02 11:00:00,16.63,16.64,16.6,16.6,48900.0,12.9538,12.9615,12.9304,12.9304,48900.0
2006-08-02 11:05:00,16.61,16.62,16.57,16.61,41100.0,12.9382,12.946,12.907,12.9382,41100.0
2006-08-02 11:10:00,16.62,16.66,16.61,16.65,34500.0,12.946,12.9771,12.9382,12.9693,34500.0
2006-08-02 11:15:00,16.65,16.69,16.65,16.68,44400.0,12.9693,13.0005,12.9693,12.9927,44400.0
2006-08-02 11:20:00,16.67,16.67,16.64,16.64,56700.0,12.9849,12.9849,12.9615,12.9615,56700.0
2006-08-02 11:25:00,16.64,16.64,16.62,16.63,30600.0,12.9615,12.9615,12.946,12.9538,30600.0
2006-08-02 11:30:00,16.63,16.65,16.62,16.65,29700.0,12.9538,12.9693,12.946,12.9693,29700.0
2006-08-02 11:35:00,16.65,16.67,16.65,16.67,41700.0,12.9693,12.9849,12.9693,12.9849,41700.0
2006-08-02 11:40:00,16.67,16.69,16.66,16.68,21600.0,12.9849,13.0005,12.9771,12.9927,21600.0
2006-08-02 11:45:00,16.69,16.71,16.69,16.7,17400.0,13.0005,13.0161,13.0005,13.0083,17400.0
2006-08-02 11:50:00,16.7,16.72,16.7,16.72,33600.0,13.0083,13.0239,13.0083,13.0239,33600.0
2006-08-02 11:55:00,16.72,16.79,16.72,16.78,29700.0,13.0239,13.0784,13.0239,13.0706,29700.0
2006-08-02 12:00:00,16.78,16.78,16.75,16.78,25800.0,13.0706,13.0706,13.0472,13.0706,25800.0
2006-08-02 12:05:00,16.79,16.79,16.76,16.78,75000.0,13.0784,13.0784,13.055,13.0706,75000.0
2006-08-02 12:10:00,16.78,16.78,16.76,16.78,63600.0,13.0706,13.0706,13.055,13.0706,63600.0
2006-08-02 12:15:00,16.77,16.79,16.77,16.79,18300.0,13.0628,13.0784,13.0628,13.0784,18300.0
2006-08-02 12:20:00,16.79,16.79,16.78,16.79,32100.0,13.0784,13.0784,13.0706,13.0784,32100.0
2006-08-02 12:25:00,16.79,16.82,16.79,16.82,17700.0,13.0784,13.1017,13.0784,13.1017,17700.0
2006-08-02 12:30:00,16.81,16.82,16.79,16.81,35100.0,13.094,13.1017,13.0784,13.094,35100.0
2006-08-02 12:35:00,16.81,16.82,16.81,16.82,15300.0,13.094,13.1017,13.094,13.1017,15300.0
2006-08-02 12:40:00,16.82,16.83,16.82,16.82,29100.0,13.1017,13.1095,13.1017,13.1017,29100.0
2006-08-02 12:45:00,16.83,16.83,16.81,16.81,26700.0,13.1095,13.1095,13.094,13.094,26700.0
2006-08-02 12:50:00,16.81,16.83,16.81,16.82,24900.0,13.094,13.1095,13.094,13.1017,24900.0
2006-08-02 12:55:00,16.82,16.82,16.76,16.8,114600.0,13.1017,13.1017,13.055,13.0862,114600.0
2006-08-02 13:00:00,16.81,16.82,16.73,16.75,93600.0,13.094,13.1017,13.0316,13.0472,93600.0
2006-08-02 13:05:00,16.74,16.8,16.74,16.79,62100.0,13.0394,13.0862,13.0394,13.0784,62100.0
2006-08-02 13:10:00,16.79,16.8,16.73,16.74,48600.0,13.0784,13.0862,13.0316,13.0394,48600.0
2006-08-02 13:15:00,16.74,16.81,16.74,16.81,37200.0,13.0394,13.094,13.0394,13.094,37200.0
2006-08-02 13:20:00,16.81,16.82,16.75,16.78,103200.0,13.094,13.1017,13.0472,13.0706,103200.0
2006-08-02 13:25:00,16.78,16.81,16.78,16.81,43200.0,13.0706,13.094,13.0706,13.094,43200.0
2006-08-02 13:30:00,16.81,16.82,16.8,16.82,24000.0,13.094,13.1017,13.0862,13.1017,24000.0
2006-08-02 13:35:00,16.81,16.82,16.79,16.81,22500.0,13.094,13.1017,13.0784,13.094,22500.0
2006-08-02 13:40:00,16.81,16.83,16.81,16.82,27000.0,13.094,13.1095,13.094,13.1017,27000.0
2006-08-02 13:45:00,16.83,16.83,16.82,16.83,20400.0,13.1095,13.1095,13.1017,13.1095,20400.0
2006-08-02 13:50:00,16.83,16.83,16.82,16.83,24900.0,13.1095,13.1095,13.1017,13.1095,24900.0
2006-08-02 13:55:00,16.82,16.82,16.78,16.79,54600.0,13.1017,13.1017,13.0706,13.0784,54600.0
2006-08-02 14:00:00,16.77,16.82,16.77,16.81,43800.0,13.0628,13.1017,13.0628,13.094,43800.0
2006-08-02 14:05:00,16.81,16.82,16.81,16.82,51600.0,13.094,13.1017,13.094,13.1017,51600.0
2006-08-02 14:10:00,16.82,16.83,16.81,16.82,38400.0,13.1017,13.1095,13.094,13.1017,38400.0
2006-08-02 14:15:00,16.82,16.83,16.82,16.82,45000.0,13.1017,13.1095,13.1017,13.1017,45000.0
2006-08-02 14:20:00,16.82,16.82,16.8,16.82,22200.0,13.1017,13.1017,13.0862,13.1017,22200.0
2006-08-02 14:25:00,16.82,16.82,16.77,16.78,58200.0,13.1017,13.1017,13.0628,13.0706,58200.0
2006-08-02 14:30:00,16.78,16.8,16.77,16.8,34200.0,13.0706,13.0862,13.0628,13.0862,34200.0
2006-08-02 14:35:00,16.8,16.81,16.77,16.81,50100.0,13.0862,13.094,13.0628,13.094,50100.0
2006-08-02 14:40:00,16.81,16.81,16.79,16.8,32400.0,13.094,13.094,13.0784,13.0862,32400.0
2006-08-02 14:45:00,16.8,16.82,16.79,16.79,66000.0,13.0862,13.1017,13.0784,13.0784,66000.0
2006-08-02 14:50:00,16.79,16.8,16.78,16.8,32100.0,13.0784,13.0862,13.0706,13.0862,32100.0
2006-08-02 14:55:00,16.8,16.81,16.78,16.81,45300.0,13.0862,13.094,13.0706,13.094,45300.0
2006-08-02 15:00:00,16.8,16.8,16.74,16.77,64500.0,13.0862,13.0862,13.0394,13.0628,64500.0
2006-08-02 15:05:00,16.77,16.79,16.77,16.78,30900.0,13.0628,13.0784,13.0628,13.0706,30900.0
2006-08-02 15:10:00,16.79,16.8,16.75,16.77,51300.0,13.0784,13.0862,13.0472,13.0628,51300.0
2006-08-02 15:15:00,16.77,16.78,16.76,16.77,37200.0,13.0628,13.0706,13.055,13.0628,37200.0
2006-08-02 15:20:00,16.77,16.78,16.75,16.76,69900.0,13.0628,13.0706,13.0472,13.055,69900.0
2006-08-02 15:25:00,16.76,16.78,16.74,16.74,65100.0,13.055,13.0706,13.0394,13.0394,65100.0
2006-08-02 15:30:00,16.74,16.79,16.74,16.78,81300.0,13.0394,13.0784,13.0394,13.0706,81300.0
2006-08-02 15:35:00,16.78,16.78,16.74,16.75,70500.0,13.0706,13.0706,13.0394,13.0472,70500.0
2006-08-02 15:40:00,16.76,16.77,16.75,16.75,89400.0,13.055,13.0628,13.0472,13.0472,89400.0
2006-08-02 15:45:00,16.75,16.75,16.71,16.71,86700.0,13.0472,13.0472,13.0161,13.0161,86700.0
2006-08-02 15:50:00,16.71,16.72,16.7,16.7,81600.0,13.0161,13.0239,13.0083,13.0083,81600.0
2006-08-02 15:55:00,16.7,16.73,16.7,16.72,58500.0,13.0083,13.0316,13.0083,13.0239,58500.0
2006-08-03 09:35:00,16.77,16.77,16.72,16.75,63000.0,13.0628,13.0628,13.0239,13.0472,63000.0
2006-08-03 09:40:00,16.75,16.83,16.73,16.83,33900.0,13.0472,13.1095,13.0316,13.1095,33900.0
2006-08-03 09:45:00,16.83,16.87,16.81,16.85,172200.0,13.1095,13.1407,13.094,13.1251,172200.0
2006-08-03 09:50:00,16.85,16.86,16.78,16.79,55500.0,13.1251,13.1329,13.0706,13.0784,55500.0
2006-08-03 09:55:00,16.81,16.81,16.75,16.78,28200.0,13.094,13.094,13.0472,13.0706,28200.0
2006-08-03 10:00:00,16.77,16.79,16.75,16.76,20400.0,13.0628,13.0784,13.0472,13.055,20400.0
2006-08-03 10:05:00,16.78,16.79,16.75,16.79,18300.0,13.0706,13.0784,13.0472,13.0784,18300.0
2006-08-03 10:10:00,16.79,16.79,16.75,16.76,14400.0,13.0784,13.0784,13.0472,13.055,14400.0
2006-08-03 10:15:00,16.76,16.81,16.76,16.81,27900.0,13.055,13.094,13.055,13.094,27900.0
2006-08-03 10:20:00,16.81,16.82,16.79,16.8,18300.0,13.094,13.1017,13.0784,13.0862,18300.0
2006-08-03 10:25:00,16.8,16.82,16.79,16.82,24600.0,13.0862,13.1017,13.0784,13.1017,24600.0
2006-08-03 10:30:00,16.81,16.82,16.78,16.82,23100.0,13.094,13.1017,13.0706,13.1017,23100.0
2006-08-03 10:35:00,16.81,16.83,16.8,16.83,46800.0,13.094,13.1095,13.0862,13.1095,46800.0
2006-08-03 10:40:00,16.83,16.86,16.82,16.86,73200.0,13.1095,13.1329,13.1017,13.1329,73200.0
2006-08-03 10:45:00,16.86,16.88,16.85,16.88,62700.0,13.1329,13.1485,13.1251,13.1485,62700.0
2006-08-03 10:50:00,16.88,16.88,16.83,16.84,40500.0,13.1485,13.1485,13.1095,13.1173,40500.0
2006-08-03 10:55:00,16.84,16.88,16.84,16.87,26700.0,13.1173,13.1485,13.1173,13.1407,26700.0
2006-08-03 11:00:00,16.86,16.87,16.83,16.83,36000.0,13.1329,13.1407,13.1095,13.1095,36000.0
2006-08-03 11:05:00,16.84,16.87,16.84,16.86,31800.0,13.1173,13.1407,13.1173,13.1329,31800.0
2006-08-03 11:10:00,16.86,16.86,16.85,16.85,18900.0,13.1329,13.1329,13.1251,13.1251,18900.0
2006-08-03 11:15:00,16.85,16.86,16.81,16.81,17100.0,13.1251,13.1329,13.094,13.094,17100.0
2006-08-03 11:20:00,16.81,16.82,16.77,16.77,34800.0,13.094,13.1017,13.0628,13.0628,34800.0
2006-08-03 11:25:00,16.76,16.77,16.75,16.75,27300.0,13.055,13.0628,13.0472,13.0472,27300.0
2006-08-03 11:30:00,16.75,16.76,16.73,16.74,122100.0,13.0472,13.055,13.0316,13.0394,122100.0
2006-08-03 11:35:00,16.74,16.74,16.72,16.72,13500.0,13.0394,13.0394,13.0239,13.0239,13500.0
2006-08-03 11:40:00,16.72,16.74,16.71,16.73,24000.0,13.0239,13.0394,13.0161,13.0316,24000.0
2006-08-03 11:45:00,16.73,16.73,16.72,16.73,11100.0,13.0316,13.0316,13.0239,13.0316,11100.0
2006-08-03 11:50:00,16.73,16.74,16.72,16.73,12600.0,13.0316,13.0394,13.0239,13.0316,12600.0
2006-08-03 11:55:00,16.73,16.74,16.71,16.71,25500.0,13.0316,13.0394,13.0161,13.0161,25500.0
2006-08-03 12:00:00,16.72,16.74,16.71,16.74,89700.0,13.0239,13.0394,13.0161,13.0394,89700.0
2006-08-03 12:05:00,16.74,16.76,16.74,16.74,24600.0,13.0394,13.055,13.0394,13.0394,24600.0
2006-08-03 12:10:00,16.73,16.74,16.72,16.74,16200.0,13.0316,13.0394,13.0239,13.0394,16200.0
2006-08-03 12:15:00,16.74,16.75,16.73,16.74,13500.0,13.0394,13.0472,13.0316,13.0394,13500.0
2006-08-03 12:20:00,16.74,16.76,16.74,16.76,9600.0,13.0394,13.055,13.0394,13.055,9600.0
2006-08-03 12:25:00,16.76,16.78,16.76,16.78,18000.0,13.055,13.0706,13.055,13.0706,18000.0
2006-08-03 12:30:00,16.78,16.8,16.78,16.8,37800.0,13.0706,13.0862,13.0706,13.0862,37800.0
2006-08-03 12:35:00,16.79,16.81,16.79,16.8,25500.0,13.0784,13.094,13.0784,13.0862,25500.0
2006-08-03 12:40:00,16.8,16.8,16.78,16.78,11700.0,13.0862,13.0862,13.0706,13.0706,11700.0
2006-08-03 12:45:00,16.78,16.79,16.78,16.79,13200.0,13.0706,13.0784,13.0706,13.0784,13200.0
2006-08-03 12:50:00,16.79,16.79,16.78,16.78,14700.0,13.0784,13.0784,13.0706,13.0706,14700.0
2006-08-03 12:55:00,16.78,16.78,16.75,16.76,18600.0,13.0706,13.0706,13.0472,13.055,18600.0
2006-08-03 13:00:00,16.74,16.79,16.74,16.79,46500.0,13.0394,13.0784,13.0394,13.0784,46500.0
2006-08-03 13:05:00,16.8,16.82,16.79,16.81,26100.0,13.0862,13.1017,13.0784,13.094,26100.0
2006-08-03 13:10:00,16.81,16.84,16.81,16.83,34200.0,13.094,13.1173,13.094,13.1095,34200.0
2006-08-03 13:15:00,16.83,16.86,16.83,16.85,158400.0,13.1095,13.1329,13.1095,13.1251,158400.0
2006-08-03 13:20:00,16.86,16.88,16.85,16.88,33600.0,13.1329,13.1485,13.1251,13.1485,33600.0
2006-08-03 13:25:00,16.88,16.89,16.86,16.88,30000.0,13.1485,13.1563,13.1329,13.1485,30000.0
2006-08-03 13:30:00,16.88,16.89,16.86,16.88,26400.0,13.1485,13.1563,13.1329,13.1485,26400.0
2006-08-03 13:35:00,16.88,16.89,16.88,16.88,8700.0,13.1485,13.1563,13.1485,13.1485,8700.0
2006-08-03 13:40:00,16.88,16.9,16.88,16.89,12300.0,13.1485,13.1641,13.1485,13.1563,12300.0
2006-08-03 13:45:00,16.89,16.9,16.88,16.9,26400.0,13.1563,13.1641,13.1485,13.1641,26400.0
2006-08-03 13:50:00,16.9,16.95,16.9,16.95,33000.0,13.1641,13.203,13.1641,13.203,33000.0
2006-08-03 13:55:00,16.95,16.97,16.94,16.95,72300.0,13.203,13.2186,13.1952,13.203,72300.0
2006-08-03 14:00:00,16.95,16.95,16.94,16.95,31200.0,13.203,13.203,13.1952,13.203,31200.0
2006-08-03 14:05:00,16.95,16.97,16.95,16.97,69000.0,13.203,13.2186,13.203,13.2186,69000.0
2006-08-03 14:10:00,16.97,17.0,16.97,17.0,71700.0,13.2186,13.242,13.2186,13.242,71700.0
2006-08-03 14:15:00,17.0,17.02,16.98,17.01,74700.0,13.242,13.2575,13.2264,13.2497,74700.0
2006-08-03 14:20:00,17.01,17.03,17.01,17.03,48600.0,13.2497,13.2653,13.2497,13.2653,48600.0
2006-08-03 14:25:00,17.03,17.04,17.02,17.03,38700.0,13.2653,13.2731,13.2575,13.2653,38700.0
2006-08-03 14:30:00,17.03,17.1,17.03,17.1,69000.0,13.2653,13.3199,13.2653,13.3199,69000.0
2006-08-03 14:35:00,17.08,17.09,17.06,17.06,55800.0,13.3043,13.3121,13.2887,13.2887,55800.0
2006-08-03 14:40:00,17.07,17.11,17.06,17.1,54300.0,13.2965,13.3276,13.2887,13.3199,54300.0
2006-08-03 14:45:00,17.11,17.12,17.1,17.11,64500.0,13.3276,13.3354,13.3199,13.3276,64500.0
2006-08-03 14:50:00,17.11,17.15,17.08,17.13,141900.0,13.3276,13.3588,13.3043,13.3432,141900.0
2006-08-03 14:55:00,17.13,17.13,17.08,17.1,130800.0,13.3432,13.3432,13.3043,13.3199,130800.0
2006-08-03 15:00:00,17.1,17.13,17.08,17.1,506700.0,13.3199,13.3432,13.3043,13.3199,506700.0
2006-08-03 15:05:00,17.1,17.12,17.04,17.05,90600.0,13.3199,13.3354,13.2731,13.2809,90600.0
2006-08-03 15:10:00,17.04,17.05,17.02,17.02,37800.0,13.2731,13.2809,13.2575,13.2575,37800.0
2006-08-03 15:15:00,17.03,17.04,17.03,17.04,20100.0,13.2653,13.2731,13.2653,13.2731,20100.0
2006-08-03 15:20:00,17.04,17.06,17.04,17.05,27600.0,13.2731,13.2887,13.2731,13.2809,27600.0
2006-08-03 15:25:00,17.05,17.11,17.05,17.1,68400.0,13.2809,13.3276,13.2809,13.3199,68400.0
2006-08-03 15:30:00,17.1,17.11,17.1,17.1,33000.0,13.3199,13.3276,13.3199,13.3199,33000.0
2006-08-03 15:35:00,17.11,17.11,17.03,17.03,45300.0,13.3276,13.3276,13.2653,13.2653,45300.0
2006-08-03 15:40:00,17.04,17.04,17.02,17.03,55800.0,13.2731,13.2731,13.2575,13.2653,55800.0
2006-08-03 15:45:00,17.03,17.04,17.02,17.03,40800.0,13.2653,13.2731,13.2575,13.2653,40800.0
2006-08-03 15:50:00,17.03,17.06,17.02,17.05,95400.0,13.2653,13.2887,13.2575,13.2809,95400.0
2006-08-03 15:55:00,17.05,17.07,17.05,17.07,134700.0,13.2809,13.2965,13.2809,13.2965,134700.0
2006-08-04 09:35:00,17.3,17.31,17.28,17.29,144600.0,13.4756,13.4834,13.4601,13.4679,144600.0
2006-08-04 09:40:00,17.28,17.32,17.27,17.31,178200.0,13.4601,13.4912,13.4523,13.4834,178200.0
2006-08-04 09:45:00,17.31,17.32,17.3,17.31,48000.0,13.4834,13.4912,13.4756,13.4834,48000.0
2006-08-04 09:50:00,17.31,17.33,17.29,17.31,80700.0,13.4834,13.499,13.4679,13.4834,80700.0
2006-08-04 09:55:00,17.32,17.33,17.3,17.32,47700.0,13.4912,13.499,13.4756,13.4912,47700.0
2006-08-04 10:00:00,17.32,17.33,17.3,17.32,74400.0,13.4912,13.499,13.4756,13.4912,74400.0
2006-08-04 10:05:00,17.32,17.33,17.3,17.33,63900.0,13.4912,13.499,13.4756,13.499,63900.0
2006-08-04 10:10:00,17.32,17.32,17.3,17.3,76800.0,13.4912,13.4912,13.4756,13.4756,76800.0
2006-08-04 10:15:00,17.31,17.32,17.29,17.31,43800.0,13.4834,13.4912,13.4679,13.4834,43800.0
2006-08-04 10:20:00,17.31,17.32,17.27,17.31,103800.0,13.4834,13.4912,13.4523,13.4834,103800.0
2006-08-04 10:25:00,17.3,17.3,17.26,17.27,41100.0,13.4756,13.4756,13.4445,13.4523,41100.0
2006-08-04 10:30:00,17.27,17.3,17.27,17.3,57000.0,13.4523,13.4756,13.4523,13.4756,57000.0
2006-08-04 10:35:00,17.29,17.31,17.27,17.28,46500.0,13.4679,13.4834,13.4523,13.4601,46500.0
2006-08-04 10:40:00,17.28,17.28,17.24,17.27,87600.0,13.4601,13.4601,13.4289,13.4523,87600.0
2006-08-04 10:45:00,17.28,17.29,17.27,17.27,26700.0,13.4601,13.4679,13.4523,13.4523,26700.0
2006-08-04 10:50:00,17.27,17.29,17.25,17.29,35700.0,13.4523,13.4679,13.4367,13.4679,35700.0
2006-08-04 10:55:00,17.29,17.3,17.23,17.24,52800.0,13.4679,13.4756,13.4211,13.4289,52800.0
2006-08-04 11:00:00,17.25,17.26,17.22,17.23,42000.0,13.4367,13.4445,13.4133,13.4211,42000.0
2006-08-04 11:05:00,17.22,17.27,17.21,17.24,47100.0,13.4133,13.4523,13.4055,13.4289,47100.0
2006-08-04 11:10:00,17.23,17.25,17.21,17.25,48000.0,13.4211,13.4367,13.4055,13.4367,48000.0
2006-08-04 11:15:00,17.25,17.27,17.24,17.24,31200.0,13.4367,13.4523,13.4289,13.4289,31200.0
2006-08-04 11:20:00,17.24,17.28,17.24,17.27,17700.0,13.4289,13.4601,13.4289,13.4523,17700.0
2006-08-04 11:25:00,17.27,17.29,17.26,17.29,26100.0,13.4523,13.4679,13.4445,13.4679,26100.0
2006-08-04 11:30:00,17.29,17.31,17.29,17.31,44700.0,13.4679,13.4834,13.4679,13.4834,44700.0
2006-08-04 11:35:00,17.3,17.31,17.3,17.31,33900.0,13.4756,13.4834,13.4756,13.4834,33900.0
2006-08-04 11:40:00,17.3,17.3,17.28,17.3,35700.0,13.4756,13.4756,13.4601,13.4756,35700.0
2006-08-04 11:45:00,17.3,17.31,17.28,17.29,43500.0,13.4756,13.4834,13.4601,13.4679,43500.0
2006-08-04 11:50:00,17.29,17.29,17.27,17.28,35700.0,13.4679,13.4679,13.4523,13.4601,35700.0
2006-08-04 11:55:00,17.28,17.28,17.25,17.25,9600.0,13.4601,13.4601,13.4367,13.4367,9600.0
2006-08-04 12:00:00,17.25,17.29,17.25,17.28,28200.0,13.4367,13.4679,13.4367,13.4601,28200.0
2006-08-04 12:05:00,17.28,17.28,17.25,17.26,17100.0,13.4601,13.4601,13.4367,13.4445,17100.0
2006-08-04 12:10:00,17.26,17.26,17.24,17.24,22200.0,13.4445,13.4445,13.4289,13.4289,22200.0
2006-08-04 12:15:00,17.24,17.24,17.2,17.23,39000.0,13.4289,13.4289,13.3977,13.4211,39000.0
2006-08-04 12:20:00,17.23,17.24,17.2,17.2,57900.0,13.4211,13.4289,13.3977,13.3977,57900.0
2006-08-04 12:25:00,17.21,17.24,17.2,17.23,43500.0,13.4055,13.4289,13.3977,13.4211,43500.0
2006-08-04 12:30:00,17.24,17.26,17.22,17.22,34200.0,13.4289,13.4445,13.4133,13.4133,34200.0
2006-08-04 12:35:00,17.21,17.24,17.21,17.24,68400.0,13.4055,13.4289,13.4055,13.4289,68400.0
2006-08-04 12:40:00,17.23,17.28,17.23,17.27,28500.0,13.4211,13.4601,13.4211,13.4523,28500.0
2006-08-04 12:45:00,17.26,17.28,17.26,17.26,20700.0,13.4445,13.4601,13.4445,13.4445,20700.0
2006-08-04 12:50:00,17.26,17.26,17.24,17.24,14100.0,13.4445,13.4445,13.4289,13.4289,14100.0
2006-08-04 12:55:00,17.24,17.26,17.24,17.24,23400.0,13.4289,13.4445,13.4289,13.4289,23400.0
2006-08-04 13:00:00,17.24,17.26,17.24,17.26,18600.0,13.4289,13.4445,13.4289,13.4445,18600.0
2006-08-04 13:05:00,17.26,17.3,17.26,17.28,26700.0,13.4445,13.4756,13.4445,13.4601,26700.0
2006-08-04 13:10:00,17.28,17.28,17.24,17.25,91200.0,13.4601,13.4601,13.4289,13.4367,91200.0
2006-08-04 13:15:00,17.25,17.25,17.21,17.24,108300.0,13.4367,13.4367,13.4055,13.4289,108300.0
2006-08-04 13:20:00,17.23,17.28,17.21,17.26,77100.0,13.4211,13.4601,13.4055,13.4445,77100.0
2006-08-04 13:25:00,17.25,17.3,17.23,17.3,94200.0,13.4367,13.4756,13.4211,13.4756,94200.0
2006-08-04 13:30:00,17.29,17.29,17.23,17.23,68700.0,13.4679,13.4679,13.4211,13.4211,68700.0
2006-08-04 13:35:00,17.22,17.22,17.21,17.21,43800.0,13.4133,13.4133,13.4055,13.4055,43800.0
2006-08-04 13:40:00,17.22,17.22,17.17,17.17,98100.0,13.4133,13.4133,13.3744,13.3744,98100.0
2006-08-04 13:45:00,17.17,17.19,17.15,17.16,39600.0,13.3744,13.39,13.3588,13.3666,39600.0
2006-08-04 13:50:00,17.16,17.18,17.15,17.16,73800.0,13.3666,13.3822,13.3588,13.3666,73800.0
2006-08-04 13:55:00,17.15,17.15,17.1,17.14,51000.0,13.3588,13.3588,13.3199,13.351,51000.0
2006-08-04 14:00:00,17.13,17.15,17.12,17.14,77400.0,13.3432,13.3588,13.3354,13.351,77400.0
2006-08-04 14:05:00,17.14,17.17,17.14,17.15,29700.0,13.351,13.3744,13.351,13.3588,29700.0
2006-08-04 14:10:00,17.15,17.16,17.14,17.14,26400.0,13.3588,13.3666,13.351,13.351,26400.0
2006-08-04 14:15:00,17.14,17.14,17.12,17.13,51600.0,13.351,13.351,13.3354,13.3432,51600.0
2006-08-04 14:20:00,17.13,17.14,17.09,17.09,42900.0,13.3432,13.351,13.3121,13.3121,42900.0
2006-08-04 14:25:00,17.09,17.13,17.08,17.13,38100.0,13.3121,13.3432,13.3043,13.3432,38100.0
2006-08-04 14:30:00,17.12,17.16,17.1,17.16,35100.0,13.3354,13.3666,13.3199,13.3666,35100.0
2006-08-04 14:35:00,17.16,17.17,17.15,17.16,34500.0,13.3666,13.3744,13.3588,13.3666,34500.0
2006-08-04 14:40:00,17.15,17.16,17.13,17.15,45300.0,13.3588,13.3666,13.3432,13.3588,45300.0
2006-08-04 14:45:00,17.15,17.18,17.12,17.18,42900.0,13.3588,13.3822,13.3354,13.3822,42900.0
2006-08-04 14:50:00,17.18,17.2,17.16,17.19,71700.0,13.3822,13.3977,13.3666,13.39,71700.0
2006-08-04 14:55:00,17.19,17.21,17.16,17.21,59400.0,13.39,13.4055,13.3666,13.4055,59400.0
2006-08-04 15:00:00,17.2,17.22,17.16,17.16,50700.0,13.3977,13.4133,13.3666,13.3666,50700.0
2006-08-04 15:05:00,17.16,17.19,17.14,17.19,59700.0,13.3666,13.39,13.351,13.39,59700.0
2006-08-04 15:10:00,17.19,17.2,17.15,17.18,33000.0,13.39,13.3977,13.3588,13.3822,33000.0
2006-08-04 15:15:00,17.18,17.18,17.11,17.13,63000.0,13.3822,13.3822,13.3276,13.3432,63000.0
2006-08-04 15:20:00,17.13,17.15,17.1,17.12,49800.0,13.3432,13.3588,13.3199,13.3354,49800.0
2006-08-04 15:25:00,17.13,17.21,17.12,17.2,46200.0,13.3432,13.4055,13.3354,13.3977,46200.0
2006-08-04 15:30:00,17.2,17.2,17.16,17.17,29700.0,13.3977,13.3977,13.3666,13.3744,29700.0
2006-08-04 15:35:00,17.17,17.17,17.12,17.13,41700.0,13.3744,13.3744,13.3354,13.3432,41700.0
2006-08-04 15:40:00,17.13,17.16,17.13,17.14,56100.0,13.3432,13.3666,13.3432,13.351,56100.0
2006-08-04 15:45:00,17.15,17.17,17.14,17.17,35400.0,13.3588,13.3744,13.351,13.3744,35400.0
2006-08-04 15:50:00,17.17,17.22,17.16,17.18,69900.0,13.3744,13.4133,13.3666,13.3822,69900.0
2006-08-04 15:55:00,17.17,17.19,17.17,17.18,34200.0,13.3744,13.39,13.3744,13.3822,34200.0
2006-08-07 09:30:00,17.1,17.21,17.1,17.21,48600.0,13.3199,13.4055,13.3199,13.4055,48600.0
2006-08-07 09:35:00,17.21,17.22,17.16,17.17,11400.0,13.4055,13.4133,13.3666,13.3744,11400.0
2006-08-07 09:40:00,17.18,17.21,17.08,17.08,84300.0,13.3822,13.4055,13.3043,13.3043,84300.0
2006-08-07 09:45:00,17.08,17.11,16.99,16.99,72900.0,13.3043,13.3276,13.2342,13.2342,72900.0
2006-08-07 09:50:00,16.95,17.06,16.95,17.02,76800.0,13.203,13.2887,13.203,13.2575,76800.0
2006-08-07 09:55:00,17.01,17.06,17.01,17.05,39300.0,13.2497,13.2887,13.2497,13.2809,39300.0
2006-08-07 10:00:00,17.05,17.05,17.0,17.02,41400.0,13.2809,13.2809,13.242,13.2575,41400.0
2006-08-07 10:05:00,17.02,17.09,17.02,17.09,15000.0,13.2575,13.3121,13.2575,13.3121,15000.0
2006-08-07 10:10:00,17.1,17.15,17.1,17.12,13500.0,13.3199,13.3588,13.3199,13.3354,13500.0
2006-08-07 10:15:00,17.13,17.13,17.04,17.05,18000.0,13.3432,13.3432,13.2731,13.2809,18000.0
2006-08-07 10:20:00,17.05,17.06,17.05,17.06,5700.0,13.2809,13.2887,13.2809,13.2887,5700.0
2006-08-07 10:25:00,17.05,17.07,17.04,17.04,20400.0,13.2809,13.2965,13.2731,13.2731,20400.0
2006-08-07 10:30:00,17.04,17.04,17.0,17.0,27300.0,13.2731,13.2731,13.242,13.242,27300.0
2006-08-07 10:35:00,17.0,17.0,16.95,16.97,32700.0,13.242,13.242,13.203,13.2186,32700.0
2006-08-07 10:40:00,16.96,16.98,16.95,16.96,39000.0,13.2108,13.2264,13.203,13.2108,39000.0
2006-08-07 10:45:00,16.96,17.0,16.96,16.99,25800.0,13.2108,13.242,13.2108,13.2342,25800.0
2006-08-07 10:50:00,17.0,17.04,17.0,17.04,24600.0,13.242,13.2731,13.242,13.2731,24600.0
2006-08-07 10:55:00,17.04,17.04,17.0,17.0,17700.0,13.2731,13.2731,13.242,13.242,17700.0
2006-08-07 11:00:00,17.01,17.02,16.97,16.97,14400.0,13.2497,13.2575,13.2186,13.2186,14400.0
2006-08-07 11:05:00,16.97,16.99,16.96,16.99,27300.0,13.2186,13.2342,13.2108,13.2342,27300.0
2006-08-07 11:10:00,16.99,16.99,16.95,16.95,11100.0,13.2342,13.2342,13.203,13.203,11100.0
2006-08-07 11:15:00,16.96,16.99,16.96,16.98,14400.0,13.2108,13.2342,13.2108,13.2264,14400.0
2006-08-07 11:20:00,16.98,17.01,16.98,17.01,17400.0,13.2264,13.2497,13.2264,13.2497,17400.0
2006-08-07 11:25:00,17.02,17.04,17.01,17.01,13500.0,13.2575,13.2731,13.2497,13.2497,13500.0
2006-08-07 11:30:00,17.02,17.02,17.0,17.0,26700.0,13.2575,13.2575,13.242,13.242,26700.0
2006-08-07 11:35:00,16.99,17.01,16.99,16.99,30000.0,13.2342,13.2497,13.2342,13.2342,30000.0
2006-08-07 11:40:00,16.99,16.99,16.99,16.99,15600.0,13.2342,13.2342,13.2342,13.2342,15600.0
2006-08-07 11:45:00,16.99,17.0,16.99,17.0,14100.0,13.2342,13.242,13.2342,13.242,14100.0
2006-08-07 11:50:00,17.02,17.04,17.01,17.02,23100.0,13.2575,13.2731,13.2497,13.2575,23100.0
2006-08-07 11:55:00,17.01,17.02,16.99,16.99,7800.0,13.2497,13.2575,13.2342,13.2342,7800.0
2006-08-07 12:00:00,17.01,17.04,17.01,17.04,8100.0,13.2497,13.2731,13.2497,13.2731,8100.0
2006-08-07 12:05:00,17.04,17.05,17.01,17.01,22200.0,13.2731,13.2809,13.2497,13.2497,22200.0
2006-08-07 12:10:00,17.0,17.0,16.98,16.99,7500.0,13.242,13.242,13.2264,13.2342,7500.0
2006-08-07 12:15:00,16.98,16.98,16.94,16.95,28500.0,13.2264,13.2264,13.1952,13.203,28500.0
2006-08-07 12:20:00,16.95,16.96,16.95,16.96,14400.0,13.203,13.2108,13.203,13.2108,14400.0
2006-08-07 12:25:00,16.96,16.98,16.95,16.98,11100.0,13.2108,13.2264,13.203,13.2264,11100.0
2006-08-07 12:30:00,16.98,16.98,16.95,16.95,20100.0,13.2264,13.2264,13.203,13.203,20100.0
2006-08-07 12:35:00,16.95,16.96,16.95,16.96,8700.0,13.203,13.2108,13.203,13.2108,8700.0
2006-08-07 12:40:00,16.96,16.99,16.95,16.98,39600.0,13.2108,13.2342,13.203,13.2264,39600.0
2006-08-07 12:45:00,16.98,17.0,16.98,16.99,25200.0,13.2264,13.242,13.2264,13.2342,25200.0
2006-08-07 12:50:00,16.98,16.98,16.95,16.95,16200.0,13.2264,13.2264,13.203,13.203,16200.0
2006-08-07 12:55:00,16.95,16.96,16.93,16.95,55500.0,13.203,13.2108,13.1874,13.203,55500.0
2006-08-07 13:00:00,16.95,16.98,16.95,16.97,30300.0,13.203,13.2264,13.203,13.2186,30300.0
2006-08-07 13:05:00,16.97,16.98,16.97,16.97,14700.0,13.2186,13.2264,13.2186,13.2186,14700.0
2006-08-07 13:10:00,16.98,17.0,16.98,17.0,26400.0,13.2264,13.242,13.2264,13.242,26400.0
2006-08-07 13:15:00,16.99,17.0,16.99,17.0,11100.0,13.2342,13.242,13.2342,13.242,11100.0
2006-08-07 13:20:00,17.0,17.0,16.98,17.0,16200.0,13.242,13.242,13.2264,13.242,16200.0
2006-08-07 13:25:00,17.0,17.02,17.0,17.01,15300.0,13.242,13.2575,13.242,13.2497,15300.0
2006-08-07 13:30:00,17.02,17.02,17.01,17.01,21600.0,13.2575,13.2575,13.2497,13.2497,21600.0
2006-08-07 13:35:00,17.01,17.03,17.0,17.01,60600.0,13.2497,13.2653,13.242,13.2497,60600.0
2006-08-07 13:40:00,17.01,17.01,16.98,17.0,69300.0,13.2497,13.2497,13.2264,13.242,69300.0
2006-08-07 13:45:00,16.98,16.99,16.94,16.96,33300.0,13.2264,13.2342,13.1952,13.2108,33300.0
2006-08-07 13:50:00,16.95,16.96,16.92,16.93,34800.0,13.203,13.2108,13.1796,13.1874,34800.0
2006-08-07 13:55:00,16.93,16.93,16.91,16.92,29100.0,13.1874,13.1874,13.1719,13.1796,29100.0
2006-08-07 14:00:00,16.91,16.92,16.89,16.89,25200.0,13.1719,13.1796,13.1563,13.1563,25200.0
2006-08-07 14:05:00,16.89,16.9,16.89,16.9,14400.0,13.1563,13.1641,13.1563,13.1641,14400.0
2006-08-07 14:10:00,16.91,16.91,16.9,16.91,16800.0,13.1719,13.1719,13.1641,13.1719,16800.0
2006-08-07 14:15:00,16.92,16.96,16.92,16.95,41100.0,13.1796,13.2108,13.1796,13.203,41100.0
2006-08-07 14:20:00,16.95,16.97,16.95,16.95,33000.0,13.203,13.2186,13.203,13.203,33000.0
2006-08-07 14:25:00,16.95,16.95,16.91,16.91,20700.0,13.203,13.203,13.1719,13.1719,20700.0
2006-08-07 14:30:00,16.92,16.93,16.91,16.92,18900.0,13.1796,13.1874,13.1719,13.1796,18900.0
2006-08-07 14:35:00,16.92,16.93,16.92,16.92,21300.0,13.1796,13.1874,13.1796,13.1796,21300.0
2006-08-07 14:40:00,16.92,16.92,16.9,16.91,22200.0,13.1796,13.1796,13.1641,13.1719,22200.0
2006-08-07 14:45:00,16.92,16.92,16.91,16.92,22200.0,13.1796,13.1796,13.1719,13.1796,22200.0
2006-08-07 14:50:00,16.92,16.93,16.91,16.91,21300.0,13.1796,13.1874,13.1719,13.1719,21300.0
2006-08-07 14:55:00,16.91,16.92,16.91,16.91,15900.0,13.1719,13.1796,13.1719,13.1719,15900.0
2006-08-07 15:00:00,16.9,16.91,16.86,16.87,62400.0,13.1641,13.1719,13.1329,13.1407,62400.0
2006-08-07 15:05:00,16.87,16.87,16.85,16.87,20400.0,13.1407,13.1407,13.1251,13.1407,20400.0
2006-08-07 15:10:00,16.87,16.87,16.86,16.87,25800.0,13.1407,13.1407,13.1329,13.1407,25800.0
2006-08-07 15:15:00,16.87,16.87,16.85,16.86,35700.0,13.1407,13.1407,13.1251,13.1329,35700.0
2006-08-07 15:20:00,16.86,16.9,16.85,16.85,84000.0,13.1329,13.1641,13.1251,13.1251,84000.0
2006-08-07 15:25:00,16.85,16.87,16.85,16.86,71400.0,13.1251,13.1407,13.1251,13.1329,71400.0
2006-08-07 15:30:00,16.86,16.89,16.85,16.88,54600.0,13.1329,13.1563,13.1251,13.1485,54600.0
2006-08-07 15:35:00,16.88,16.91,16.88,16.89,69600.0,13.1485,13.1719,13.1485,13.1563,69600.0
2006-08-07 15:40:00,16.89,16.9,16.88,16.88,47100.0,13.1563,13.1641,13.1485,13.1485,47100.0
2006-08-07 15:45:00,16.88,16.88,16.85,16.88,63300.0,13.1485,13.1485,13.1251,13.1485,63300.0
2006-08-07 15:50:00,16.87,16.89,16.87,16.87,59700.0,13.1407,13.1563,13.1407,13.1407,59700.0
2006-08-07 15:55:00,16.87,16.89,16.85,16.88,112200.0,13.1407,13.1563,13.1251,13.1485,112200.0
2006-08-08 09:30:00,16.9,16.9,16.84,16.84,45000.0,13.1641,13.1641,13.1173,13.1173,45000.0
2006-08-08 09:35:00,16.86,16.92,16.85,16.92,36900.0,13.1329,13.1796,13.1251,13.1796,36900.0
2006-08-08 09:40:00,16.93,16.99,16.92,16.93,48900.0,13.1874,13.2342,13.1796,13.1874,48900.0
2006-08-08 09:45:00,16.95,16.95,16.88,16.9,27000.0,13.203,13.203,13.1485,13.1641,27000.0
2006-08-08 09:50:00,16.9,16.93,16.9,16.93,15000.0,13.1641,13.1874,13.1641,13.1874,15000.0
2006-08-08 09:55:00,16.93,16.95,16.93,16.93,17100.0,13.1874,13.203,13.1874,13.1874,17100.0
2006-08-08 10:00:00,16.94,16.98,16.94,16.94,19500.0,13.1952,13.2264,13.1952,13.1952,19500.0
2006-08-08 10:05:00,16.94,16.94,16.91,16.94,22200.0,13.1952,13.1952,13.1719,13.1952,22200.0
2006-08-08 10:10:00,16.94,16.98,16.94,16.96,15600.0,13.1952,13.2264,13.1952,13.2108,15600.0
2006-08-08 10:15:00,16.96,16.97,16.94,16.97,6900.0,13.2108,13.2186,13.1952,13.2186,6900.0
2006-08-08 10:20:00,16.98,17.0,16.97,17.0,9300.0,13.2264,13.242,13.2186,13.242,9300.0
2006-08-08 10:25:00,16.99,17.0,16.99,17.0,15600.0,13.2342,13.242,13.2342,13.242,15600.0
2006-08-08 10:30:00,16.99,17.0,16.99,16.99,16500.0,13.2342,13.242,13.2342,13.2342,16500.0
2006-08-08 10:35:00,17.0,17.0,16.96,16.97,22800.0,13.242,13.242,13.2108,13.2186,22800.0
2006-08-08 10:40:00,16.97,17.0,16.97,16.98,34200.0,13.2186,13.242,13.2186,13.2264,34200.0
2006-08-08 10:45:00,16.99,17.0,16.96,16.96,35400.0,13.2342,13.242,13.2108,13.2108,35400.0
2006-08-08 10:50:00,16.96,17.0,16.96,17.0,35100.0,13.2108,13.242,13.2108,13.242,35100.0
2006-08-08 10:55:00,17.0,17.0,16.95,16.97,73200.0,13.242,13.242,13.203,13.2186,73200.0
2006-08-08 11:00:00,16.97,16.99,16.94,16.96,63000.0,13.2186,13.2342,13.1952,13.2108,63000.0
2006-08-08 11:05:00,16.96,16.97,16.93,16.93,75300.0,13.2108,13.2186,13.1874,13.1874,75300.0
2006-08-08 11:10:00,16.94,16.96,16.94,16.96,61200.0,13.1952,13.2108,13.1952,13.2108,61200.0
2006-08-08 11:15:00,16.96,16.98,16.94,16.95,63300.0,13.2108,13.2264,13.1952,13.203,63300.0
2006-08-08 11:20:00,16.96,16.97,16.94,16.96,88500.0,13.2108,13.2186,13.1952,13.2108,88500.0
2006-08-08 11:25:00,16.96,16.98,16.94,16.98,48000.0,13.2108,13.2264,13.1952,13.2264,48000.0
2006-08-08 11:30:00,16.98,16.99,16.97,16.99,30900.0,13.2264,13.2342,13.2186,13.2342,30900.0
2006-08-08 11:35:00,16.99,17.0,16.97,16.98,46800.0,13.2342,13.242,13.2186,13.2264,46800.0
2006-08-08 11:40:00,16.98,16.98,16.95,16.98,73200.0,13.2264,13.2264,13.203,13.2264,73200.0
2006-08-08 11:45:00,16.98,16.99,16.97,16.98,31800.0,13.2264,13.2342,13.2186,13.2264,31800.0
2006-08-08 11:50:00,16.98,16.99,16.98,16.99,38700.0,13.2264,13.2342,13.2264,13.2342,38700.0
2006-08-08 11:55:00,16.99,17.0,16.99,16.99,15900.0,13.2342,13.242,13.2342,13.2342,15900.0
2006-08-08 12:00:00,16.99,17.0,16.98,17.0,22200.0,13.2342,13.242,13.2264,13.242,22200.0
2006-08-08 12:05:00,17.01,17.02,17.01,17.02,30900.0,13.2497,13.2575,13.2497,13.2575,30900.0
2006-08-08 12:10:00,17.03,17.05,17.03,17.05,40500.0,13.2653,13.2809,13.2653,13.2809,40500.0
2006-08-08 12:15:00,17.05,17.07,17.05,17.06,41400.0,13.2809,13.2965,13.2809,13.2887,41400.0
2006-08-08 12:20:00,17.08,17.1,17.07,17.09,20400.0,13.3043,13.3199,13.2965,13.3121,20400.0
2006-08-08 12:25:00,17.09,17.11,17.09,17.11,37800.0,13.3121,13.3276,13.3121,13.3276,37800.0
2006-08-08 12:30:00,17.1,17.11,17.06,17.07,39600.0,13.3199,13.3276,13.2887,13.2965,39600.0
2006-08-08 12:35:00,17.06,17.07,17.05,17.06,17700.0,13.2887,13.2965,13.2809,13.2887,17700.0
2006-08-08 12:40:00,17.06,17.07,17.03,17.06,15300.0,13.2887,13.2965,13.2653,13.2887,15300.0
2006-08-08 12:45:00,17.06,17.08,17.05,17.08,33000.0,13.2887,13.3043,13.2809,13.3043,33000.0
2006-08-08 12:50:00,17.08,17.08,17.06,17.07,22800.0,13.3043,13.3043,13.2887,13.2965,22800.0
2006-08-08 12:55:00,17.07,17.07,17.05,17.06,12300.0,13.2965,13.2965,13.2809,13.2887,12300.0
2006-08-08 13:00:00,17.06,17.07,17.05,17.06,2700.0,13.2887,13.2965,13.2809,13.2887,2700.0
2006-08-08 13:05:00,17.06,17.07,17.04,17.04,27900.0,13.2887,13.2965,13.2731,13.2731,27900.0
2006-08-08 13:10:00,17.04,17.04,17.02,17.03,9300.0,13.2731,13.2731,13.2575,13.2653,9300.0
2006-08-08 13:15:00,17.03,17.03,17.02,17.02,8700.0,13.2653,13.2653,13.2575,13.2575,8700.0
2006-08-08 13:20:00,17.03,17.05,17.03,17.05,6300.0,13.2653,13.2809,13.2653,13.2809,6300.0
2006-08-08 13:25:00,17.04,17.06,17.03,17.05,5700.0,13.2731,13.2887,13.2653,13.2809,5700.0
2006-08-08 13:30:00,17.05,17.05,17.03,17.05,14700.0,13.2809,13.2809,13.2653,13.2809,14700.0
2006-08-08 13:35:00,17.06,17.06,17.04,17.05,10800.0,13.2887,13.2887,13.2731,13.2809,10800.0
2006-08-08 13:40:00,17.06,17.06,17.05,17.06,14700.0,13.2887,13.2887,13.2809,13.2887,14700.0
2006-08-08 13:45:00,17.06,17.07,17.05,17.05,18600.0,13.2887,13.2965,13.2809,13.2809,18600.0
2006-08-08 13:50:00,17.05,17.06,17.01,17.01,49500.0,13.2809,13.2887,13.2497,13.2497,49500.0
2006-08-08 13:55:00,17.02,17.03,17.0,17.01,18600.0,13.2575,13.2653,13.242,13.2497,18600.0
2006-08-08 14:00:00,17.01,17.03,17.0,17.03,8400.0,13.2497,13.2653,13.242,13.2653,8400.0
2006-08-08 14:05:00,17.03,17.05,17.02,17.05,11700.0,13.2653,13.2809,13.2575,13.2809,11700.0
2006-08-08 14:10:00,17.07,17.14,17.07,17.11,24000.0,13.2965,13.351,13.2965,13.3276,24000.0
2006-08-08 14:15:00,17.13,17.19,17.12,17.19,68400.0,13.3432,13.39,13.3354,13.39,68400.0
2006-08-08 14:20:00,17.19,17.21,17.15,17.16,94200.0,13.39,13.4055,13.3588,13.3666,94200.0
2006-08-08 14:25:00,17.16,17.17,17.06,17.08,162600.0,13.3666,13.3744,13.2887,13.3043,162600.0
2006-08-08 14:30:00,17.08,17.08,16.98,16.99,119100.0,13.3043,13.3043,13.2264,13.2342,119100.0
2006-08-08 14:35:00,16.98,17.01,16.95,16.96,93900.0,13.2264,13.2497,13.203,13.2108,93900.0
2006-08-08 14:40:00,16.96,17.02,16.96,16.97,105000.0,13.2108,13.2575,13.2108,13.2186,105000.0
2006-08-08 14:45:00,16.99,17.01,16.97,16.99,70800.0,13.2342,13.2497,13.2186,13.2342,70800.0
2006-08-08 14:50:00,16.99,17.0,16.97,16.98,74100.0,13.2342,13.242,13.2186,13.2264,74100.0
2006-08-08 14:55:00,16.98,17.0,16.96,16.98,69600.0,13.2264,13.242,13.2108,13.2264,69600.0
2006-08-08 15:00:00,16.98,17.02,16.94,16.94,57300.0,13.2264,13.2575,13.1952,13.1952,57300.0
2006-08-08 15:05:00,16.94,17.0,16.94,16.99,108000.0,13.1952,13.242,13.1952,13.2342,108000.0
2006-08-08 15:10:00,16.99,17.01,16.98,16.98,60900.0,13.2342,13.2497,13.2264,13.2264,60900.0
2006-08-08 15:15:00,16.98,17.0,16.97,16.98,62400.0,13.2264,13.242,13.2186,13.2264,62400.0
2006-08-08 15:20:00,16.97,16.97,16.93,16.94,43800.0,13.2186,13.2186,13.1874,13.1952,43800.0
2006-08-08 15:25:00,16.95,16.97,16.94,16.95,50100.0,13.203,13.2186,13.1952,13.203,50100.0
2006-08-08 15:30:00,16.94,16.94,16.9,16.92,46200.0,13.1952,13.1952,13.1641,13.1796,46200.0
2006-08-08 15:35:00,16.92,16.93,16.88,16.88,39000.0,13.1796,13.1874,13.1485,13.1485,39000.0
2006-08-08 15:40:00,16.89,16.93,16.88,16.93,40800.0,13.1563,13.1874,13.1485,13.1874,40800.0
2006-08-08 15:45:00,16.92,16.97,16.9,16.94,67500.0,13.1796,13.2186,13.1641,13.1952,67500.0
2006-08-08 15:50:00,16.94,16.98,16.93,16.97,103800.0,13.1952,13.2264,13.1874,13.2186,103800.0
2006-08-08 15:55:00,16.97,16.98,16.96,16.96,88200.0,13.2186,13.2264,13.2108,13.2108,88200.0
2006-08-09 09:35:00,17.02,17.02,16.88,16.95,39600.0,13.2575,13.2575,13.1485,13.203,39600.0
2006-08-09 09:40:00,16.94,16.95,16.88,16.9,42600.0,13.1952,13.203,13.1485,13.1641,42600.0
2006-08-09 09:45:00,16.9,16.95,16.89,16.94,92400.0,13.1641,13.203,13.1563,13.1952,92400.0
2006-08-09 09:50:00,16.95,16.97,16.9,16.93,45300.0,13.203,13.2186,13.1641,13.1874,45300.0
2006-08-09 09:55:00,16.93,16.93,16.87,16.88,54300.0,13.1874,13.1874,13.1407,13.1485,54300.0
2006-08-09 10:00:00,16.89,16.89,16.83,16.83,62100.0,13.1563,13.1563,13.1095,13.1095,62100.0
2006-08-09 10:05:00,16.82,16.85,16.82,16.84,47400.0,13.1017,13.1251,13.1017,13.1173,47400.0
2006-08-09 10:10:00,16.84,16.86,16.8,16.84,73800.0,13.1173,13.1329,13.0862,13.1173,73800.0
2006-08-09 10:15:00,16.85,16.86,16.8,16.86,105600.0,13.1251,13.1329,13.0862,13.1329,105600.0
2006-08-09 10:20:00,16.85,16.89,16.85,16.88,65700.0,13.1251,13.1563,13.1251,13.1485,65700.0
2006-08-09 10:25:00,16.87,16.9,16.87,16.9,39600.0,13.1407,13.1641,13.1407,13.1641,39600.0
2006-08-09 10:30:00,16.89,16.91,16.88,16.88,103800.0,13.1563,13.1719,13.1485,13.1485,103800.0
2006-08-09 10:35:00,16.88,16.88,16.87,16.87,53100.0,13.1485,13.1485,13.1407,13.1407,53100.0
2006-08-09 10:40:00,16.87,16.89,16.86,16.88,31500.0,13.1407,13.1563,13.1329,13.1485,31500.0
2006-08-09 10:45:00,16.88,16.92,16.88,16.9,64800.0,13.1485,13.1796,13.1485,13.1641,64800.0
2006-08-09 10:50:00,16.89,16.93,16.89,16.89,85500.0,13.1563,13.1874,13.1563,13.1563,85500.0
2006-08-09 10:55:00,16.9,16.9,16.85,16.86,59100.0,13.1641,13.1641,13.1251,13.1329,59100.0
2006-08-09 11:00:00,16.86,16.86,16.8,16.81,121200.0,13.1329,13.1329,13.0862,13.094,121200.0
2006-08-09 11:05:00,16.81,16.83,16.8,16.83,38100.0,13.094,13.1095,13.0862,13.1095,38100.0
2006-08-09 11:10:00,16.83,16.84,16.8,16.8,38100.0,13.1095,13.1173,13.0862,13.0862,38100.0
2006-08-09 11:15:00,16.8,16.8,16.75,16.75,70800.0,13.0862,13.0862,13.0472,13.0472,70800.0
2006-08-09 11:20:00,16.76,16.76,16.71,16.71,70200.0,13.055,13.055,13.0161,13.0161,70200.0
2006-08-09 11:25:00,16.71,16.74,16.7,16.74,47100.0,13.0161,13.0394,13.0083,13.0394,47100.0
2006-08-09 11:30:00,16.74,16.77,16.73,16.75,51900.0,13.0394,13.0628,13.0316,13.0472,51900.0
2006-08-09 11:35:00,16.74,16.76,16.74,16.75,29700.0,13.0394,13.055,13.0394,13.0472,29700.0
2006-08-09 11:40:00,16.75,16.77,16.74,16.77,33000.0,13.0472,13.0628,13.0394,13.0628,33000.0
2006-08-09 11:45:00,16.77,16.79,16.77,16.79,32100.0,13.0628,13.0784,13.0628,13.0784,32100.0
2006-08-09 11:50:00,16.8,16.8,16.78,16.8,66000.0,13.0862,13.0862,13.0706,13.0862,66000.0
2006-08-09 11:55:00,16.8,16.83,16.79,16.82,48300.0,13.0862,13.1095,13.0784,13.1017,48300.0
2006-08-09 12:00:00,16.82,16.82,16.79,16.79,24600.0,13.1017,13.1017,13.0784,13.0784,24600.0
2006-08-09 12:05:00,16.79,16.81,16.78,16.81,28200.0,13.0784,13.094,13.0706,13.094,28200.0
2006-08-09 12:10:00,16.81,16.81,16.79,16.8,80700.0,13.094,13.094,13.0784,13.0862,80700.0
2006-08-09 12:15:00,16.8,16.8,16.78,16.78,27600.0,13.0862,13.0862,13.0706,13.0706,27600.0
2006-08-09 12:20:00,16.78,16.8,16.76,16.76,48000.0,13.0706,13.0862,13.055,13.055,48000.0
2006-08-09 12:25:00,16.77,16.77,16.73,16.75,36000.0,13.0628,13.0628,13.0316,13.0472,36000.0
2006-08-09 12:30:00,16.75,16.75,16.72,16.75,103800.0,13.0472,13.0472,13.0239,13.0472,103800.0
2006-08-09 12:35:00,16.75,16.75,16.72,16.72,57900.0,13.0472,13.0472,13.0239,13.0239,57900.0
2006-08-09 12:40:00,16.72,16.73,16.7,16.72,38400.0,13.0239,13.0316,13.0083,13.0239,38400.0
2006-08-09 12:45:00,16.71,16.71,16.65,16.65,21300.0,13.0161,13.0161,12.9693,12.9693,21300.0
2006-08-09 12:50:00,16.65,16.67,16.64,16.64,17400.0,12.9693,12.9849,12.9615,12.9615,17400.0
2006-08-09 12:55:00,16.64,16.65,16.61,16.65,51300.0,12.9615,12.9693,12.9382,12.9693,51300.0
2006-08-09 13:00:00,16.65,16.68,16.65,16.68,20700.0,12.9693,12.9927,12.9693,12.9927,20700.0
2006-08-09 13:05:00,16.69,16.69,16.65,16.66,17100.0,13.0005,13.0005,12.9693,12.9771,17100.0
2006-08-09 13:10:00,16.66,16.66,16.61,16.62,83700.0,12.9771,12.9771,12.9382,12.946,83700.0
2006-08-09 13:15:00,16.62,16.62,16.55,16.57,58200.0,12.946,12.946,12.8914,12.907,58200.0
2006-08-09 13:20:00,16.56,16.61,16.53,16.61,56700.0,12.8992,12.9382,12.8759,12.9382,56700.0
2006-08-09 13:25:00,16.61,16.61,16.57,16.57,48600.0,12.9382,12.9382,12.907,12.907,48600.0
2006-08-09 13:30:00,16.57,16.57,16.53,16.53,26100.0,12.907,12.907,12.8759,12.8759,26100.0
2006-08-09 13:35:00,16.54,16.57,16.52,16.57,39600.0,12.8836,12.907,12.8681,12.907,39600.0
2006-08-09 13:40:00,16.57,16.58,16.54,16.56,28800.0,12.907,12.9148,12.8836,12.8992,28800.0
2006-08-09 13:45:00,16.56,16.58,16.55,16.56,27300.0,12.8992,12.9148,12.8914,12.8992,27300.0
2006-08-09 13:50:00,16.56,16.59,16.56,16.59,83100.0,12.8992,12.9226,12.8992,12.9226,83100.0
2006-08-09 13:55:00,16.59,16.59,16.52,16.52,99000.0,12.9226,12.9226,12.8681,12.8681,99000.0
2006-08-09 14:00:00,16.52,16.57,16.51,16.56,42900.0,12.8681,12.907,12.8603,12.8992,42900.0
2006-08-09 14:05:00,16.56,16.58,16.55,16.56,58800.0,12.8992,12.9148,12.8914,12.8992,58800.0
2006-08-09 14:10:00,16.57,16.57,16.52,16.54,38100.0,12.907,12.907,12.8681,12.8836,38100.0
2006-08-09 14:15:00,16.54,16.6,16.53,16.59,61800.0,12.8836,12.9304,12.8759,12.9226,61800.0
2006-08-09 14:20:00,16.59,16.62,16.56,16.59,165300.0,12.9226,12.946,12.8992,12.9226,165300.0
2006-08-09 14:25:00,16.59,16.63,16.59,16.63,96900.0,12.9226,12.9538,12.9226,12.9538,96900.0
2006-08-09 14:30:00,16.62,16.66,16.61,16.61,50100.0,12.946,12.9771,12.9382,12.9382,50100.0
2006-08-09 14:35:00,16.62,16.65,16.6,16.64,50100.0,12.946,12.9693,12.9304,12.9615,50100.0
2006-08-09 14:40:00,16.64,16.65,16.61,16.62,51600.0,12.9615,12.9693,12.9382,12.946,51600.0
2006-08-09 14:45:00,16.61,16.61,16.54,16.54,61200.0,12.9382,12.9382,12.8836,12.8836,61200.0
2006-08-09 14:50:00,16.54,16.55,16.5,16.51,43800.0,12.8836,12.8914,12.8525,12.8603,43800.0
2006-08-09 14:55:00,16.51,16.51,16.46,16.46,40500.0,12.8603,12.8603,12.8213,12.8213,40500.0
2006-08-09 15:00:00,16.45,16.46,16.43,16.45,57600.0,12.8135,12.8213,12.798,12.8135,57600.0
2006-08-09 15:05:00,16.45,16.46,16.42,16.43,75000.0,12.8135,12.8213,12.7902,12.798,75000.0
2006-08-09 15:10:00,16.43,16.47,16.43,16.43,88200.0,12.798,12.8291,12.798,12.798,88200.0
2006-08-09 15:15:00,16.43,16.44,16.43,16.43,44700.0,12.798,12.8058,12.798,12.798,44700.0
2006-08-09 15:20:00,16.43,16.45,16.43,16.43,90300.0,12.798,12.8135,12.798,12.798,90300.0
2006-08-09 15:25:00,16.44,16.45,16.43,16.44,101400.0,12.8058,12.8135,12.798,12.8058,101400.0
2006-08-09 15:30:00,16.44,16.45,16.42,16.45,109800.0,12.8058,12.8135,12.7902,12.8135,109800.0
2006-08-09 15:35:00,16.44,16.48,16.44,16.46,54600.0,12.8058,12.8369,12.8058,12.8213,54600.0
2006-08-09 15:40:00,16.46,16.47,16.44,16.44,48600.0,12.8213,12.8291,12.8058,12.8058,48600.0
2006-08-09 15:45:00,16.44,16.44,16.41,16.42,49200.0,12.8058,12.8058,12.7824,12.7902,49200.0
2006-08-09 15:50:00,16.42,16.44,16.41,16.42,127200.0,12.7902,12.8058,12.7824,12.7902,127200.0
2006-08-09 15:55:00,16.42,16.45,16.42,16.44,137400.0,12.7902,12.8135,12.7902,12.8058,137400.0
2006-08-10 09:35:00,16.41,16.41,16.29,16.3,51600.0,12.7824,12.7824,12.6889,12.6967,51600.0
2006-08-10 09:40:00,16.31,16.41,16.31,16.41,32400.0,12.7045,12.7824,12.7045,12.7824,32400.0
2006-08-10 09:45:00,16.41,16.47,16.39,16.39,49800.0,12.7824,12.8291,12.7668,12.7668,49800.0
2006-08-10 09:50:00,16.39,16.48,16.39,16.47,34800.0,12.7668,12.8369,12.7668,12.8291,34800.0
2006-08-10 09:55:00,16.47,16.52,16.46,16.52,49500.0,12.8291,12.8681,12.8213,12.8681,49500.0
2006-08-10 10:00:00,16.51,16.53,16.51,16.52,70500.0,12.8603,12.8759,12.8603,12.8681,70500.0
2006-08-10 10:05:00,16.52,16.53,16.51,16.51,28500.0,12.8681,12.8759,12.8603,12.8603,28500.0
2006-08-10 10:10:00,16.51,16.53,16.51,16.53,43800.0,12.8603,12.8759,12.8603,12.8759,43800.0
2006-08-10 10:15:00,16.53,16.57,16.52,16.57,34500.0,12.8759,12.907,12.8681,12.907,34500.0
2006-08-10 10:20:00,16.56,16.56,16.51,16.54,30000.0,12.8992,12.8992,12.8603,12.8836,30000.0
2006-08-10 10:25:00,16.53,16.54,16.5,16.52,33300.0,12.8759,12.8836,12.8525,12.8681,33300.0
2006-08-10 10:30:00,16.51,16.52,16.49,16.49,83100.0,12.8603,12.8681,12.8447,12.8447,83100.0
2006-08-10 10:35:00,16.49,16.5,16.48,16.5,41700.0,12.8447,12.8525,12.8369,12.8525,41700.0
2006-08-10 10:40:00,16.5,16.52,16.49,16.52,35700.0,12.8525,12.8681,12.8447,12.8681,35700.0
2006-08-10 10:45:00,16.52,16.52,16.49,16.51,23400.0,12.8681,12.8681,12.8447,12.8603,23400.0
2006-08-10 10:50:00,16.51,16.52,16.48,16.49,28500.0,12.8603,12.8681,12.8369,12.8447,28500.0
2006-08-10 10:55:00,16.49,16.52,16.49,16.52,18900.0,12.8447,12.8681,12.8447,12.8681,18900.0
2006-08-10 11:00:00,16.52,16.52,16.47,16.48,25800.0,12.8681,12.8681,12.8291,12.8369,25800.0
2006-08-10 11:05:00,16.48,16.52,16.48,16.52,74100.0,12.8369,12.8681,12.8369,12.8681,74100.0
2006-08-10 11:10:00,16.53,16.56,16.52,16.54,50100.0,12.8759,12.8992,12.8681,12.8836,50100.0
2006-08-10 11:15:00,16.54,16.57,16.53,16.57,22200.0,12.8836,12.907,12.8759,12.907,22200.0
2006-08-10 11:20:00,16.57,16.59,16.55,16.57,26400.0,12.907,12.9226,12.8914,12.907,26400.0
2006-08-10 11:25:00,16.58,16.58,16.55,16.56,25500.0,12.9148,12.9148,12.8914,12.8992,25500.0
2006-08-10 11:30:00,16.56,16.57,16.55,16.56,18900.0,12.8992,12.907,12.8914,12.8992,18900.0
2006-08-10 11:35:00,16.56,16.56,16.53,16.54,31200.0,12.8992,12.8992,12.8759,12.8836,31200.0
2006-08-10 11:40:00,16.54,16.54,16.51,16.52,9900.0,12.8836,12.8836,12.8603,12.8681,9900.0
2006-08-10 11:45:00,16.52,16.52,16.5,16.51,20100.0,12.8681,12.8681,12.8525,12.8603,20100.0
2006-08-10 11:50:00,16.5,16.51,16.49,16.5,15900.0,12.8525,12.8603,12.8447,12.8525,15900.0
2006-08-10 11:55:00,16.5,16.51,16.5,16.51,6900.0,12.8525,12.8603,12.8525,12.8603,6900.0
2006-08-10 12:00:00,16.51,16.51,16.49,16.5,48000.0,12.8603,12.8603,12.8447,12.8525,48000.0
2006-08-10 12:05:00,16.49,16.49,16.48,16.48,13500.0,12.8447,12.8447,12.8369,12.8369,13500.0
2006-08-10 12:10:00,16.49,16.51,16.49,16.5,11700.0,12.8447,12.8603,12.8447,12.8525,11700.0
2006-08-10 12:15:00,16.5,16.5,16.47,16.48,94500.0,12.8525,12.8525,12.8291,12.8369,94500.0
2006-08-10 12:20:00,16.48,16.51,16.48,16.51,12000.0,12.8369,12.8603,12.8369,12.8603,12000.0
2006-08-10 12:25:00,16.51,16.51,16.49,16.49,9000.0,12.8603,12.8603,12.8447,12.8447,9000.0
2006-08-10 12:30:00,16.49,16.51,16.49,16.49,9900.0,12.8447,12.8603,12.8447,12.8447,9900.0
2006-08-10 12:35:00,16.49,16.5,16.48,16.5,8700.0,12.8447,12.8525,12.8369,12.8525,8700.0
2006-08-10 12:40:00,16.5,16.5,16.49,16.49,8400.0,12.8525,12.8525,12.8447,12.8447,8400.0
2006-08-10 12:45:00,16.49,16.49,16.47,16.47,16800.0,12.8447,12.8447,12.8291,12.8291,16800.0
2006-08-10 12:50:00,16.47,16.48,16.46,16.46,12300.0,12.8291,12.8369,12.8213,12.8213,12300.0
2006-08-10 12:55:00,16.46,16.47,16.46,16.46,10200.0,12.8213,12.8291,12.8213,12.8213,10200.0
2006-08-10 13:00:00,16.46,16.47,16.44,16.44,9600.0,12.8213,12.8291,12.8058,12.8058,9600.0
2006-08-10 13:05:00,16.44,16.44,16.42,16.43,21300.0,12.8058,12.8058,12.7902,12.798,21300.0
2006-08-10 13:10:00,16.43,16.45,16.43,16.44,18300.0,12.798,12.8135,12.798,12.8058,18300.0
2006-08-10 13:15:00,16.43,16.45,16.41,16.43,14100.0,12.798,12.8135,12.7824,12.798,14100.0
2006-08-10 13:20:00,16.42,16.43,16.42,16.43,15000.0,12.7902,12.798,12.7902,12.798,15000.0
2006-08-10 13:25:00,16.43,16.44,16.43,16.44,11400.0,12.798,12.8058,12.798,12.8058,11400.0
2006-08-10 13:30:00,16.44,16.44,16.44,16.44,7800.0,12.8058,12.8058,12.8058,12.8058,7800.0
2006-08-10 13:35:00,16.45,16.47,16.45,16.47,19500.0,12.8135,12.8291,12.8135,12.8291,19500.0
2006-08-10 13:40:00,16.48,16.48,16.47,16.48,32400.0,12.8369,12.8369,12.8291,12.8369,32400.0
2006-08-10 13:45:00,16.48,16.48,16.47,16.48,19200.0,12.8369,12.8369,12.8291,12.8369,19200.0
2006-08-10 13:50:00,16.48,16.48,16.48,16.48,18300.0,12.8369,12.8369,12.8369,12.8369,18300.0
2006-08-10 13:55:00,16.47,16.48,16.44,16.44,100500.0,12.8291,12.8369,12.8058,12.8058,100500.0
2006-08-10 14:00:00,16.44,16.5,16.44,16.5,39000.0,12.8058,12.8525,12.8058,12.8525,39000.0
2006-08-10 14:05:00,16.5,16.53,16.5,16.53,30600.0,12.8525,12.8759,12.8525,12.8759,30600.0
2006-08-10 14:10:00,16.53,16.53,16.52,16.53,19200.0,12.8759,12.8759,12.8681,12.8759,19200.0
2006-08-10 14:15:00,16.53,16.53,16.51,16.51,14700.0,12.8759,12.8759,12.8603,12.8603,14700.0
2006-08-10 14:20:00,16.51,16.52,16.5,16.52,26100.0,12.8603,12.8681,12.8525,12.8681,26100.0
2006-08-10 14:25:00,16.52,16.53,16.52,16.52,16800.0,12.8681,12.8759,12.8681,12.8681,16800.0
2006-08-10 14:30:00,16.52,16.52,16.48,16.49,31800.0,12.8681,12.8681,12.8369,12.8447,31800.0
2006-08-10 14:35:00,16.49,16.5,16.48,16.5,11400.0,12.8447,12.8525,12.8369,12.8525,11400.0
2006-08-10 14:40:00,16.5,16.53,16.5,16.52,23700.0,12.8525,12.8759,12.8525,12.8681,23700.0
2006-08-10 14:45:00,16.52,16.52,16.48,16.49,25200.0,12.8681,12.8681,12.8369,12.8447,25200.0
2006-08-10 14:50:00,16.49,16.5,16.49,16.5,19200.0,12.8447,12.8525,12.8447,12.8525,19200.0
2006-08-10 14:55:00,16.5,16.51,16.49,16.5,20400.0,12.8525,12.8603,12.8447,12.8525,20400.0
2006-08-10 15:00:00,16.5,16.52,16.49,16.49,29400.0,12.8525,12.8681,12.8447,12.8447,29400.0
2006-08-10 15:05:00,16.49,16.52,16.49,16.51,32400.0,12.8447,12.8681,12.8447,12.8603,32400.0
2006-08-10 15:10:00,16.51,16.53,16.51,16.52,26700.0,12.8603,12.8759,12.8603,12.8681,26700.0
2006-08-10 15:15:00,16.52,16.56,16.51,16.56,38400.0,12.8681,12.8992,12.8603,12.8992,38400.0
2006-08-10 15:20:00,16.55,16.56,16.53,16.54,22200.0,12.8914,12.8992,12.8759,12.8836,22200.0
2006-08-10 15:25:00,16.53,16.54,16.5,16.52,29400.0,12.8759,12.8836,12.8525,12.8681,29400.0
2006-08-10 15:30:00,16.52,16.53,16.51,16.53,19800.0,12.8681,12.8759,12.8603,12.8759,19800.0
2006-08-10 15:35:00,16.53,16.55,16.53,16.54,22800.0,12.8759,12.8914,12.8759,12.8836,22800.0
2006-08-10 15:40:00,16.54,16.59,16.54,16.59,45900.0,12.8836,12.9226,12.8836,12.9226,45900.0
2006-08-10 15:45:00,16.59,16.6,16.56,16.59,46200.0,12.9226,12.9304,12.8992,12.9226,46200.0
2006-08-10 15:50:00,16.59,16.59,16.55,16.56,38700.0,12.9226,12.9226,12.8914,12.8992,38700.0
2006-08-10 15:55:00,16.56,16.59,16.55,16.56,48600.0,12.8992,12.9226,12.8914,12.8992,48600.0
2006-08-11 09:30:00,16.5,16.52,16.49,16.49,13800.0,12.8525,12.8681,12.8447,12.8447,13800.0
2006-08-11 09:35:00,16.52,16.56,16.52,16.56,4800.0,12.8681,12.8992,12.8681,12.8992,4800.0
2006-08-11 09:40:00,16.56,16.59,16.56,16.57,16200.0,12.8992,12.9226,12.8992,12.907,16200.0
2006-08-11 09:45:00,16.56,16.66,16.56,16.66,15900.0,12.8992,12.9771,12.8992,12.9771,15900.0
2006-08-11 09:50:00,16.66,16.66,16.62,16.64,22500.0,12.9771,12.9771,12.946,12.9615,22500.0
2006-08-11 09:55:00,16.64,16.67,16.63,16.66,25200.0,12.9615,12.9849,12.9538,12.9771,25200.0
2006-08-11 10:00:00,16.66,16.67,16.62,16.64,12000.0,12.9771,12.9849,12.946,12.9615,12000.0
2006-08-11 10:05:00,16.64,16.64,16.62,16.62,23700.0,12.9615,12.9615,12.946,12.946,23700.0
2006-08-11 10:10:00,16.62,16.64,16.62,16.64,15900.0,12.946,12.9615,12.946,12.9615,15900.0
2006-08-11 10:15:00,16.65,16.67,16.65,16.65,24300.0,12.9693,12.9849,12.9693,12.9693,24300.0
2006-08-11 10:20:00,16.66,16.68,16.65,16.68,13500.0,12.9771,12.9927,12.9693,12.9927,13500.0
2006-08-11 10:25:00,16.68,16.71,16.67,16.68,26100.0,12.9927,13.0161,12.9849,12.9927,26100.0
2006-08-11 10:30:00,16.68,16.7,16.67,16.7,16500.0,12.9927,13.0083,12.9849,13.0083,16500.0
2006-08-11 10:35:00,16.69,16.71,16.68,16.71,14100.0,13.0005,13.0161,12.9927,13.0161,14100.0
2006-08-11 10:40:00,16.72,16.73,16.67,16.67,18900.0,13.0239,13.0316,12.9849,12.9849,18900.0
2006-08-11 10:45:00,16.67,16.7,16.67,16.69,15600.0,12.9849,13.0083,12.9849,13.0005,15600.0
2006-08-11 10:50:00,16.7,16.71,16.69,16.7,11700.0,13.0083,13.0161,13.0005,13.0083,11700.0
2006-08-11 10:55:00,16.69,16.74,16.69,16.73,10800.0,13.0005,13.0394,13.0005,13.0316,10800.0
2006-08-11 11:00:00,16.73,16.75,16.71,16.71,25200.0,13.0316,13.0472,13.0161,13.0161,25200.0
2006-08-11 11:05:00,16.71,16.75,16.71,16.75,22200.0,13.0161,13.0472,13.0161,13.0472,22200.0
2006-08-11 11:10:00,16.75,16.76,16.73,16.73,16200.0,13.0472,13.055,13.0316,13.0316,16200.0
2006-08-11 11:15:00,16.74,16.76,16.73,16.75,16200.0,13.0394,13.055,13.0316,13.0472,16200.0
2006-08-11 11:20:00,16.75,16.76,16.73,16.74,13200.0,13.0472,13.055,13.0316,13.0394,13200.0
2006-08-11 11:25:00,16.74,16.75,16.72,16.72,25500.0,13.0394,13.0472,13.0239,13.0239,25500.0
2006-08-11 11:30:00,16.73,16.73,16.67,16.67,22800.0,13.0316,13.0316,12.9849,12.9849,22800.0
2006-08-11 11:35:00,16.68,16.68,16.66,16.66,30300.0,12.9927,12.9927,12.9771,12.9771,30300.0
2006-08-11 11:40:00,16.65,16.67,16.65,16.66,12000.0,12.9693,12.9849,12.9693,12.9771,12000.0
2006-08-11 11:45:00,16.66,16.66,16.63,16.63,12000.0,12.9771,12.9771,12.9538,12.9538,12000.0
2006-08-11 11:50:00,16.63,16.64,16.6,16.61,20700.0,12.9538,12.9615,12.9304,12.9382,20700.0
2006-08-11 11:55:00,16.61,16.61,16.57,16.59,23700.0,12.9382,12.9382,12.907,12.9226,23700.0
2006-08-11 12:00:00,16.58,16.59,16.57,16.57,34500.0,12.9148,12.9226,12.907,12.907,34500.0
2006-08-11 12:05:00,16.56,16.58,16.56,16.58,41700.0,12.8992,12.9148,12.8992,12.9148,41700.0
2006-08-11 12:10:00,16.58,16.58,16.53,16.54,59100.0,12.9148,12.9148,12.8759,12.8836,59100.0
2006-08-11 12:15:00,16.54,16.54,16.51,16.51,32700.0,12.8836,12.8836,12.8603,12.8603,32700.0
2006-08-11 12:20:00,16.52,16.52,16.49,16.49,30300.0,12.8681,12.8681,12.8447,12.8447,30300.0
2006-08-11 12:25:00,16.5,16.5,16.46,16.46,72000.0,12.8525,12.8525,12.8213,12.8213,72000.0
2006-08-11 12:30:00,16.46,16.46,16.4,16.41,86100.0,12.8213,12.8213,12.7746,12.7824,86100.0
2006-08-11 12:35:00,16.41,16.42,16.39,16.41,97800.0,12.7824,12.7902,12.7668,12.7824,97800.0
2006-08-11 12:40:00,16.4,16.42,16.4,16.41,78000.0,12.7746,12.7902,12.7746,12.7824,78000.0
2006-08-11 12:45:00,16.43,16.43,16.4,16.42,35100.0,12.798,12.798,12.7746,12.7902,35100.0
2006-08-11 12:50:00,16.41,16.43,16.41,16.43,17400.0,12.7824,12.798,12.7824,12.798,17400.0
2006-08-11 12:55:00,16.42,16.43,16.41,16.41,13200.0,12.7902,12.798,12.7824,12.7824,13200.0
2006-08-11 13:00:00,16.42,16.43,16.42,16.43,10800.0,12.7902,12.798,12.7902,12.798,10800.0
2006-08-11 13:05:00,16.43,16.43,16.41,16.42,66000.0,12.798,12.798,12.7824,12.7902,66000.0
2006-08-11 13:10:00,16.43,16.43,16.38,16.38,44700.0,12.798,12.798,12.759,12.759,44700.0
2006-08-11 13:15:00,16.39,16.4,16.37,16.38,21600.0,12.7668,12.7746,12.7512,12.759,21600.0
2006-08-11 13:20:00,16.38,16.39,16.37,16.38,28800.0,12.759,12.7668,12.7512,12.759,28800.0
2006-08-11 13:25:00,16.38,16.38,16.35,16.36,50400.0,12.759,12.759,12.7356,12.7434,50400.0
2006-08-11 13:30:00,16.36,16.38,16.35,16.38,47100.0,12.7434,12.759,12.7356,12.759,47100.0
2006-08-11 13:35:00,16.38,16.39,16.38,16.39,59400.0,12.759,12.7668,12.759,12.7668,59400.0
2006-08-11 13:40:00,16.39,16.42,16.39,16.42,15000.0,12.7668,12.7902,12.7668,12.7902,15000.0
2006-08-11 13:45:00,16.42,16.43,16.42,16.42,16500.0,12.7902,12.798,12.7902,12.7902,16500.0
2006-08-11 13:50:00,16.42,16.42,16.39,16.41,40500.0,12.7902,12.7902,12.7668,12.7824,40500.0
2006-08-11 13:55:00,16.42,16.44,16.41,16.42,30900.0,12.7902,12.8058,12.7824,12.7902,30900.0
2006-08-11 14:00:00,16.43,16.46,16.43,16.44,30600.0,12.798,12.8213,12.798,12.8058,30600.0
2006-08-11 14:05:00,16.44,16.47,16.44,16.47,19500.0,12.8058,12.8291,12.8058,12.8291,19500.0
2006-08-11 14:10:00,16.47,16.47,16.44,16.45,51000.0,12.8291,12.8291,12.8058,12.8135,51000.0
2006-08-11 14:15:00,16.45,16.48,16.45,16.47,57300.0,12.8135,12.8369,12.8135,12.8291,57300.0
2006-08-11 14:20:00,16.47,16.5,16.44,16.45,75300.0,12.8291,12.8525,12.8058,12.8135,75300.0
2006-08-11 14:25:00,16.44,16.45,16.43,16.43,11400.0,12.8058,12.8135,12.798,12.798,11400.0
2006-08-11 14:30:00,16.42,16.44,16.39,16.4,43500.0,12.7902,12.8058,12.7668,12.7746,43500.0
2006-08-11 14:35:00,16.4,16.46,16.4,16.45,22800.0,12.7746,12.8213,12.7746,12.8135,22800.0
2006-08-11 14:40:00,16.45,16.47,16.45,16.45,29700.0,12.8135,12.8291,12.8135,12.8135,29700.0
2006-08-11 14:45:00,16.45,16.46,16.41,16.41,34200.0,12.8135,12.8213,12.7824,12.7824,34200.0
2006-08-11 14:50:00,16.42,16.45,16.42,16.44,15900.0,12.7902,12.8135,12.7902,12.8058,15900.0
2006-08-11 14:55:00,16.45,16.47,16.43,16.43,30900.0,12.8135,12.8291,12.798,12.798,30900.0
2006-08-11 15:00:00,16.44,16.45,16.42,16.44,44400.0,12.8058,12.8135,12.7902,12.8058,44400.0
2006-08-11 15:05:00,16.44,16.48,16.44,16.46,35700.0,12.8058,12.8369,12.8058,12.8213,35700.0
2006-08-11 15:10:00,16.46,16.46,16.4,16.43,37500.0,12.8213,12.8213,12.7746,12.798,37500.0
2006-08-11 15:15:00,16.43,16.43,16.4,16.41,31200.0,12.798,12.798,12.7746,12.7824,31200.0
2006-08-11 15:20:00,16.42,16.42,16.38,16.39,60300.0,12.7902,12.7902,12.759,12.7668,60300.0
2006-08-11 15:25:00,16.39,16.44,16.39,16.43,65100.0,12.7668,12.8058,12.7668,12.798,65100.0
2006-08-11 15:30:00,16.45,16.5,16.44,16.49,26100.0,12.8135,12.8525,12.8058,12.8447,26100.0
2006-08-11 15:35:00,16.49,16.5,16.48,16.49,54300.0,12.8447,12.8525,12.8369,12.8447,54300.0
2006-08-11 15:40:00,16.49,16.5,16.49,16.49,50700.0,12.8447,12.8525,12.8447,12.8447,50700.0
2006-08-11 15:45:00,16.49,16.49,16.48,16.48,44700.0,12.8447,12.8447,12.8369,12.8369,44700.0
2006-08-11 15:50:00,16.48,16.5,16.46,16.48,53700.0,12.8369,12.8525,12.8213,12.8369,53700.0
2006-08-11 15:55:00,16.48,16.5,16.47,16.49,44700.0,12.8369,12.8525,12.8291,12.8447,44700.0
2006-08-14 09:30:00,16.57,16.62,16.57,16.61,38700.0,12.907,12.946,12.907,12.9382,38700.0
2006-08-14 09:35:00,16.62,16.66,16.59,16.66,27000.0,12.946,12.9771,12.9226,12.9771,27000.0
2006-08-14 09:40:00,16.67,16.79,16.65,16.77,68400.0,12.9849,13.0784,12.9693,13.0628,68400.0
2006-08-14 09:45:00,16.77,16.77,16.72,16.73,31200.0,13.0628,13.0628,13.0239,13.0316,31200.0
2006-08-14 09:50:00,16.73,16.74,16.71,16.71,34200.0,13.0316,13.0394,13.0161,13.0161,34200.0
2006-08-14 09:55:00,16.71,16.72,16.69,16.7,21000.0,13.0161,13.0239,13.0005,13.0083,21000.0
2006-08-14 10:00:00,16.69,16.73,16.69,16.73,15900.0,13.0005,13.0316,13.0005,13.0316,15900.0
2006-08-14 10:05:00,16.73,16.74,16.73,16.74,17100.0,13.0316,13.0394,13.0316,13.0394,17100.0
2006-08-14 10:10:00,16.74,16.74,16.72,16.73,15600.0,13.0394,13.0394,13.0239,13.0316,15600.0
2006-08-14 10:15:00,16.73,16.74,16.71,16.72,11100.0,13.0316,13.0394,13.0161,13.0239,11100.0
2006-08-14 10:20:00,16.72,16.73,16.72,16.73,11400.0,13.0239,13.0316,13.0239,13.0316,11400.0
2006-08-14 10:25:00,16.73,16.74,16.71,16.71,19800.0,13.0316,13.0394,13.0161,13.0161,19800.0
2006-08-14 10:30:00,16.7,16.74,16.7,16.73,14400.0,13.0083,13.0394,13.0083,13.0316,14400.0
2006-08-14 10:35:00,16.74,16.74,16.71,16.71,20100.0,13.0394,13.0394,13.0161,13.0161,20100.0
2006-08-14 10:40:00,16.72,16.73,16.71,16.71,12900.0,13.0239,13.0316,13.0161,13.0161,12900.0
2006-08-14 10:45:00,16.7,16.71,16.66,16.71,23100.0,13.0083,13.0161,12.9771,13.0161,23100.0
2006-08-14 10:50:00,16.71,16.72,16.7,16.7,10800.0,13.0161,13.0239,13.0083,13.0083,10800.0
2006-08-14 10:55:00,16.69,16.71,16.68,16.71,6600.0,13.0005,13.0161,12.9927,13.0161,6600.0
2006-08-14 11:00:00,16.71,16.74,16.71,16.72,26700.0,13.0161,13.0394,13.0161,13.0239,26700.0
2006-08-14 11:05:00,16.73,16.78,16.73,16.78,32100.0,13.0316,13.0706,13.0316,13.0706,32100.0
2006-08-14 11:10:00,16.77,16.79,16.77,16.79,7500.0,13.0628,13.0784,13.0628,13.0784,7500.0
2006-08-14 11:15:00,16.79,16.79,16.76,16.76,19200.0,13.0784,13.0784,13.055,13.055,19200.0
2006-08-14 11:20:00,16.75,16.76,16.75,16.75,6300.0,13.0472,13.055,13.0472,13.0472,6300.0
2006-08-14 11:25:00,16.75,16.76,16.75,16.75,7800.0,13.0472,13.055,13.0472,13.0472,7800.0
2006-08-14 11:30:00,16.75,16.77,16.74,16.74,8100.0,13.0472,13.0628,13.0394,13.0394,8100.0
2006-08-14 11:35:00,16.73,16.74,16.73,16.74,3000.0,13.0316,13.0394,13.0316,13.0394,3000.0
2006-08-14 11:40:00,16.74,16.76,16.74,16.76,1800.0,13.0394,13.055,13.0394,13.055,1800.0
2006-08-14 11:45:00,16.75,16.8,16.75,16.79,65400.0,13.0472,13.0862,13.0472,13.0784,65400.0
2006-08-14 11:50:00,16.78,16.8,16.78,16.8,7800.0,13.0706,13.0862,13.0706,13.0862,7800.0
2006-08-14 11:55:00,16.8,16.8,16.78,16.79,19500.0,13.0862,13.0862,13.0706,13.0784,19500.0
2006-08-14 12:00:00,16.79,16.8,16.79,16.8,22800.0,13.0784,13.0862,13.0784,13.0862,22800.0
2006-08-14 12:05:00,16.8,16.83,16.8,16.81,75300.0,13.0862,13.1095,13.0862,13.094,75300.0
2006-08-14 12:10:00,16.81,16.85,16.81,16.85,42900.0,13.094,13.1251,13.094,13.1251,42900.0
2006-08-14 12:15:00,16.85,16.88,16.84,16.86,25800.0,13.1251,13.1485,13.1173,13.1329,25800.0
2006-08-14 12:20:00,16.86,16.86,16.83,16.83,38700.0,13.1329,13.1329,13.1095,13.1095,38700.0
2006-08-14 12:25:00,16.83,16.85,16.81,16.81,33600.0,13.1095,13.1251,13.094,13.094,33600.0
2006-08-14 12:30:00,16.81,16.83,16.81,16.81,19500.0,13.094,13.1095,13.094,13.094,19500.0
2006-08-14 12:35:00,16.81,16.83,16.81,16.81,12000.0,13.094,13.1095,13.094,13.094,12000.0
2006-08-14 12:40:00,16.81,16.83,16.81,16.82,13800.0,13.094,13.1095,13.094,13.1017,13800.0
2006-08-14 12:45:00,16.83,16.85,16.82,16.82,21900.0,13.1095,13.1251,13.1017,13.1017,21900.0
2006-08-14 12:50:00,16.83,16.83,16.83,16.83,8700.0,13.1095,13.1095,13.1095,13.1095,8700.0
2006-08-14 12:55:00,16.83,16.84,16.82,16.83,13800.0,13.1095,13.1173,13.1017,13.1095,13800.0
2006-08-14 13:00:00,16.83,16.83,16.82,16.83,13200.0,13.1095,13.1095,13.1017,13.1095,13200.0
2006-08-14 13:05:00,16.83,16.83,16.78,16.83,61200.0,13.1095,13.1095,13.0706,13.1095,61200.0
2006-08-14 13:10:00,16.82,16.83,16.81,16.81,8700.0,13.1017,13.1095,13.094,13.094,8700.0
2006-08-14 13:15:00,16.82,16.82,16.8,16.8,11400.0,13.1017,13.1017,13.0862,13.0862,11400.0
2006-08-14 13:20:00,16.8,16.81,16.78,16.78,6600.0,13.0862,13.094,13.0706,13.0706,6600.0
2006-08-14 13:25:00,16.78,16.78,16.76,16.76,15300.0,13.0706,13.0706,13.055,13.055,15300.0
2006-08-14 13:30:00,16.76,16.77,16.76,16.76,11400.0,13.055,13.0628,13.055,13.055,11400.0
2006-08-14 13:35:00,16.76,16.76,16.75,16.76,8400.0,13.055,13.055,13.0472,13.055,8400.0
2006-08-14 13:40:00,16.76,16.77,16.75,16.77,24000.0,13.055,13.0628,13.0472,13.0628,24000.0
2006-08-14 13:45:00,16.77,16.78,16.77,16.77,8700.0,13.0628,13.0706,13.0628,13.0628,8700.0
2006-08-14 13:50:00,16.77,16.78,16.75,16.75,18300.0,13.0628,13.0706,13.0472,13.0472,18300.0
2006-08-14 13:55:00,16.74,16.74,16.72,16.72,11700.0,13.0394,13.0394,13.0239,13.0239,11700.0
2006-08-14 14:00:00,16.72,16.74,16.69,16.71,29700.0,13.0239,13.0394,13.0005,13.0161,29700.0
2006-08-14 14:05:00,16.71,16.71,16.69,16.7,15600.0,13.0161,13.0161,13.0005,13.0083,15600.0
2006-08-14 14:10:00,16.7,16.71,16.68,16.68,21000.0,13.0083,13.0161,12.9927,12.9927,21000.0
2006-08-14 14:15:00,16.69,16.73,16.69,16.73,15300.0,13.0005,13.0316,13.0005,13.0316,15300.0
2006-08-14 14:20:00,16.72,16.75,16.72,16.72,36900.0,13.0239,13.0472,13.0239,13.0239,36900.0
2006-08-14 14:25:00,16.72,16.73,16.71,16.71,23100.0,13.0239,13.0316,13.0161,13.0161,23100.0
2006-08-14 14:30:00,16.71,16.71,16.69,16.7,21000.0,13.0161,13.0161,13.0005,13.0083,21000.0
2006-08-14 14:35:00,16.7,16.71,16.69,16.71,10800.0,13.0083,13.0161,13.0005,13.0161,10800.0
2006-08-14 14:40:00,16.71,16.71,16.7,16.71,5700.0,13.0161,13.0161,13.0083,13.0161,5700.0
2006-08-14 14:45:00,16.7,16.71,16.67,16.67,27600.0,13.0083,13.0161,12.9849,12.9849,27600.0
2006-08-14 14:50:00,16.67,16.67,16.66,16.66,22500.0,12.9849,12.9849,12.9771,12.9771,22500.0
2006-08-14 14:55:00,16.65,16.66,16.64,16.66,18300.0,12.9693,12.9771,12.9615,12.9771,18300.0
2006-08-14 15:00:00,16.65,16.66,16.63,16.66,22200.0,12.9693,12.9771,12.9538,12.9771,22200.0
2006-08-14 15:05:00,16.65,16.65,16.62,16.62,37800.0,12.9693,12.9693,12.946,12.946,37800.0
2006-08-14 15:10:00,16.63,16.64,16.61,16.62,26400.0,12.9538,12.9615,12.9382,12.946,26400.0
2006-08-14 15:15:00,16.62,16.62,16.61,16.62,6300.0,12.946,12.946,12.9382,12.946,6300.0
2006-08-14 15:20:00,16.62,16.63,16.6,16.6,60900.0,12.946,12.9538,12.9304,12.9304,60900.0
2006-08-14 15:25:00,16.6,16.61,16.59,16.6,68400.0,12.9304,12.9382,12.9226,12.9304,68400.0
2006-08-14 15:30:00,16.59,16.6,16.59,16.59,22200.0,12.9226,12.9304,12.9226,12.9226,22200.0
2006-08-14 15:35:00,16.59,16.61,16.58,16.61,32400.0,12.9226,12.9382,12.9148,12.9382,32400.0
2006-08-14 15:40:00,16.61,16.63,16.61,16.62,57000.0,12.9382,12.9538,12.9382,12.946,57000.0
2006-08-14 15:45:00,16.62,16.63,16.61,16.61,60900.0,12.946,12.9538,12.9382,12.9382,60900.0
2006-08-14 15:50:00,16.6,16.63,16.59,16.62,72000.0,12.9304,12.9538,12.9226,12.946,72000.0
2006-08-14 15:55:00,16.62,16.63,16.6,16.63,102300.0,12.946,12.9538,12.9304,12.9538,102300.0
2006-08-15 09:30:00,16.8,16.85,16.79,16.84,40200.0,13.0862,13.1251,13.0784,13.1173,40200.0
2006-08-15 09:35:00,16.84,16.88,16.81,16.85,38100.0,13.1173,13.1485,13.094,13.1251,38100.0
2006-08-15 09:40:00,16.85,16.95,16.85,16.93,59100.0,13.1251,13.203,13.1251,13.1874,59100.0
2006-08-15 09:45:00,16.93,16.95,16.91,16.91,42900.0,13.1874,13.203,13.1719,13.1719,42900.0
2006-08-15 09:50:00,16.91,16.91,16.86,16.86,51300.0,13.1719,13.1719,13.1329,13.1329,51300.0
2006-08-15 09:55:00,16.86,16.89,16.86,16.89,29100.0,13.1329,13.1563,13.1329,13.1563,29100.0
2006-08-15 10:00:00,16.89,16.91,16.87,16.9,69300.0,13.1563,13.1719,13.1407,13.1641,69300.0
2006-08-15 10:05:00,16.9,16.93,16.9,16.93,30300.0,13.1641,13.1874,13.1641,13.1874,30300.0
2006-08-15 10:10:00,16.91,16.92,16.9,16.9,29400.0,13.1719,13.1796,13.1641,13.1641,29400.0
2006-08-15 10:15:00,16.9,16.92,16.88,16.89,27000.0,13.1641,13.1796,13.1485,13.1563,27000.0
2006-08-15 10:20:00,16.9,16.91,16.89,16.89,6000.0,13.1641,13.1719,13.1563,13.1563,6000.0
2006-08-15 10:25:00,16.88,16.9,16.87,16.9,9300.0,13.1485,13.1641,13.1407,13.1641,9300.0
2006-08-15 10:30:00,16.89,16.91,16.88,16.88,9900.0,13.1563,13.1719,13.1485,13.1485,9900.0
2006-08-15 10:35:00,16.89,16.92,16.88,16.92,39300.0,13.1563,13.1796,13.1485,13.1796,39300.0
2006-08-15 10:40:00,16.92,16.95,16.89,16.95,99000.0,13.1796,13.203,13.1563,13.203,99000.0
2006-08-15 10:45:00,16.95,16.97,16.94,16.97,40800.0,13.203,13.2186,13.1952,13.2186,40800.0
2006-08-15 10:50:00,16.95,16.96,16.93,16.93,30600.0,13.203,13.2108,13.1874,13.1874,30600.0
2006-08-15 10:55:00,16.93,16.98,16.93,16.98,27300.0,13.1874,13.2264,13.1874,13.2264,27300.0
2006-08-15 11:00:00,16.98,16.98,16.97,16.98,13200.0,13.2264,13.2264,13.2186,13.2264,13200.0
2006-08-15 11:05:00,16.97,16.98,16.97,16.98,18000.0,13.2186,13.2264,13.2186,13.2264,18000.0
2006-08-15 11:10:00,16.98,16.99,16.97,16.98,20100.0,13.2264,13.2342,13.2186,13.2264,20100.0
2006-08-15 11:15:00,16.99,16.99,16.97,16.97,6900.0,13.2342,13.2342,13.2186,13.2186,6900.0
2006-08-15 11:20:00,16.98,16.99,16.96,16.96,13200.0,13.2264,13.2342,13.2108,13.2108,13200.0
2006-08-15 11:25:00,16.96,16.99,16.96,16.98,11100.0,13.2108,13.2342,13.2108,13.2264,11100.0
2006-08-15 11:30:00,16.99,16.99,16.95,16.95,13500.0,13.2342,13.2342,13.203,13.203,13500.0
2006-08-15 11:35:00,16.94,16.97,16.94,16.97,7800.0,13.1952,13.2186,13.1952,13.2186,7800.0
2006-08-15 11:40:00,16.97,16.98,16.96,16.97,12600.0,13.2186,13.2264,13.2108,13.2186,12600.0
2006-08-15 11:45:00,16.97,16.97,16.96,16.97,2700.0,13.2186,13.2186,13.2108,13.2186,2700.0
2006-08-15 11:50:00,16.97,16.98,16.95,16.95,15000.0,13.2186,13.2264,13.203,13.203,15000.0
2006-08-15 11:55:00,16.96,16.96,16.95,16.96,3900.0,13.2108,13.2108,13.203,13.2108,3900.0
2006-08-15 12:00:00,16.96,16.98,16.95,16.96,18300.0,13.2108,13.2264,13.203,13.2108,18300.0
2006-08-15 12:05:00,16.96,16.96,16.95,16.96,4800.0,13.2108,13.2108,13.203,13.2108,4800.0
2006-08-15 12:10:00,16.96,16.99,16.95,16.99,8400.0,13.2108,13.2342,13.203,13.2342,8400.0
2006-08-15 12:15:00,16.98,16.98,16.95,16.95,6600.0,13.2264,13.2264,13.203,13.203,6600.0
2006-08-15 12:20:00,16.95,16.95,16.94,16.95,16500.0,13.203,13.203,13.1952,13.203,16500.0
2006-08-15 12:25:00,16.95,16.97,16.95,16.97,6600.0,13.203,13.2186,13.203,13.2186,6600.0
2006-08-15 12:30:00,16.97,16.98,16.97,16.98,2400.0,13.2186,13.2264,13.2186,13.2264,2400.0
2006-08-15 12:35:00,16.98,16.98,16.97,16.98,5700.0,13.2264,13.2264,13.2186,13.2264,5700.0
2006-08-15 12:40:00,16.98,16.98,16.97,16.98,9300.0,13.2264,13.2264,13.2186,13.2264,9300.0
2006-08-15 12:45:00,16.98,16.98,16.97,16.98,3900.0,13.2264,13.2264,13.2186,13.2264,3900.0
2006-08-15 12:50:00,16.98,17.0,16.98,16.99,6900.0,13.2264,13.242,13.2264,13.2342,6900.0
2006-08-15 12:55:00,16.98,16.98,16.96,16.96,8700.0,13.2264,13.2264,13.2108,13.2108,8700.0
2006-08-15 13:00:00,16.96,16.96,16.93,16.93,18600.0,13.2108,13.2108,13.1874,13.1874,18600.0
2006-08-15 13:05:00,16.92,16.92,16.91,16.91,4500.0,13.1796,13.1796,13.1719,13.1719,4500.0
2006-08-15 13:10:00,16.9,16.91,16.9,16.91,22200.0,13.1641,13.1719,13.1641,13.1719,22200.0
2006-08-15 13:15:00,16.91,16.93,16.9,16.92,15900.0,13.1719,13.1874,13.1641,13.1796,15900.0
2006-08-15 13:20:00,16.92,16.94,16.92,16.94,19800.0,13.1796,13.1952,13.1796,13.1952,19800.0
2006-08-15 13:25:00,16.94,16.94,16.92,16.92,8400.0,13.1952,13.1952,13.1796,13.1796,8400.0
2006-08-15 13:30:00,16.92,16.94,16.91,16.94,11100.0,13.1796,13.1952,13.1719,13.1952,11100.0
2006-08-15 13:35:00,16.94,16.95,16.91,16.91,17700.0,13.1952,13.203,13.1719,13.1719,17700.0
2006-08-15 13:40:00,16.92,16.92,16.88,16.9,15300.0,13.1796,13.1796,13.1485,13.1641,15300.0
2006-08-15 13:45:00,16.89,16.9,16.87,16.88,21300.0,13.1563,13.1641,13.1407,13.1485,21300.0
2006-08-15 13:50:00,16.88,16.88,16.86,16.87,34500.0,13.1485,13.1485,13.1329,13.1407,34500.0
2006-08-15 13:55:00,16.87,16.87,16.85,16.86,67500.0,13.1407,13.1407,13.1251,13.1329,67500.0
2006-08-15 14:00:00,16.86,16.89,16.85,16.86,54600.0,13.1329,13.1563,13.1251,13.1329,54600.0
2006-08-15 14:05:00,16.86,16.93,16.86,16.93,13500.0,13.1329,13.1874,13.1329,13.1874,13500.0
2006-08-15 14:10:00,16.93,16.97,16.93,16.96,19800.0,13.1874,13.2186,13.1874,13.2108,19800.0
2006-08-15 14:15:00,16.96,16.96,16.94,16.95,6900.0,13.2108,13.2108,13.1952,13.203,6900.0
2006-08-15 14:20:00,16.95,16.96,16.94,16.95,17700.0,13.203,13.2108,13.1952,13.203,17700.0
2006-08-15 14:25:00,16.95,16.96,16.93,16.93,6900.0,13.203,13.2108,13.1874,13.1874,6900.0
2006-08-15 14:30:00,16.94,16.94,16.93,16.93,7800.0,13.1952,13.1952,13.1874,13.1874,7800.0
2006-08-15 14:35:00,16.94,16.96,16.93,16.93,38100.0,13.1952,13.2108,13.1874,13.1874,38100.0
2006-08-15 14:40:00,16.93,16.97,16.92,16.97,8400.0,13.1874,13.2186,13.1796,13.2186,8400.0
2006-08-15 14:45:00,16.97,16.99,16.95,16.97,11100.0,13.2186,13.2342,13.203,13.2186,11100.0
2006-08-15 14:50:00,16.97,16.98,16.97,16.97,7500.0,13.2186,13.2264,13.2186,13.2186,7500.0
2006-08-15 14:55:00,16.98,16.99,16.96,16.98,15300.0,13.2264,13.2342,13.2108,13.2264,15300.0
2006-08-15 15:00:00,16.97,16.98,16.94,16.95,31500.0,13.2186,13.2264,13.1952,13.203,31500.0
2006-08-15 15:05:00,16.95,16.97,16.95,16.96,15600.0,13.203,13.2186,13.203,13.2108,15600.0
2006-08-15 15:10:00,16.96,16.96,16.95,16.95,16200.0,13.2108,13.2108,13.203,13.203,16200.0
2006-08-15 15:15:00,16.96,16.96,16.95,16.95,946800.0,13.2108,13.2108,13.203,13.203,946800.0
2006-08-15 15:20:00,16.95,16.95,16.93,16.94,36000.0,13.203,13.203,13.1874,13.1952,36000.0
2006-08-15 15:25:00,16.95,16.96,16.95,16.95,42300.0,13.203,13.2108,13.203,13.203,42300.0
2006-08-15 15:30:00,16.96,16.97,16.95,16.95,31200.0,13.2108,13.2186,13.203,13.203,31200.0
2006-08-15 15:35:00,16.95,16.95,16.94,16.95,41100.0,13.203,13.203,13.1952,13.203,41100.0
2006-08-15 15:40:00,16.94,16.97,16.94,16.96,47700.0,13.1952,13.2186,13.1952,13.2108,47700.0
2006-08-15 15:45:00,16.96,16.97,16.95,16.96,45300.0,13.2108,13.2186,13.203,13.2108,45300.0
2006-08-15 15:50:00,16.96,16.96,16.94,16.95,24000.0,13.2108,13.2108,13.1952,13.203,24000.0
2006-08-15 15:55:00,16.95,16.95,16.91,16.94,152400.0,13.203,13.203,13.1719,13.1952,152400.0
2006-08-16 09:30:00,16.54,16.54,16.54,16.54,3000.0,12.9456,12.9456,12.9456,12.9456,3000.0
2006-08-16 09:35:00,16.54,16.54,16.54,16.54,0.0,12.9456,12.9456,12.9456,12.9456,0.0
2006-08-16 09:40:00,16.92,17.0,16.89,17.0,103200.0,13.243,13.3056,13.2195,13.3056,103200.0
2006-08-16 09:45:00,17.0,17.0,16.94,16.98,190200.0,13.3056,13.3056,13.2587,13.29,190200.0
2006-08-16 09:50:00,16.98,17.0,16.92,16.96,142800.0,13.29,13.3056,13.243,13.2743,142800.0
2006-08-16 09:55:00,16.94,16.98,16.88,16.89,150000.0,13.2587,13.29,13.2117,13.2195,150000.0
2006-08-16 10:00:00,16.88,16.94,16.87,16.9,69600.0,13.2117,13.2587,13.2039,13.2274,69600.0
2006-08-16 10:05:00,16.9,16.93,16.88,16.92,36300.0,13.2274,13.2508,13.2117,13.243,36300.0
2006-08-16 10:10:00,16.92,16.95,16.91,16.92,30300.0,13.243,13.2665,13.2352,13.243,30300.0
2006-08-16 10:15:00,16.93,16.96,16.92,16.94,26100.0,13.2508,13.2743,13.243,13.2587,26100.0
2006-08-16 10:20:00,16.94,16.97,16.92,16.93,57600.0,13.2587,13.2822,13.243,13.2508,57600.0
2006-08-16 10:25:00,16.94,16.95,16.9,16.9,29100.0,13.2587,13.2665,13.2274,13.2274,29100.0
2006-08-16 10:30:00,16.9,16.94,16.9,16.93,29100.0,13.2274,13.2587,13.2274,13.2508,29100.0
2006-08-16 10:35:00,16.94,16.96,16.91,16.92,64500.0,13.2587,13.2743,13.2352,13.243,64500.0
2006-08-16 10:40:00,16.91,16.95,16.91,16.95,45300.0,13.2352,13.2665,13.2352,13.2665,45300.0
2006-08-16 10:45:00,16.95,16.95,16.9,16.92,50400.0,13.2665,13.2665,13.2274,13.243,50400.0
2006-08-16 10:50:00,16.91,16.96,16.89,16.96,30300.0,13.2352,13.2743,13.2195,13.2743,30300.0
2006-08-16 10:55:00,16.95,16.96,16.94,16.94,14400.0,13.2665,13.2743,13.2587,13.2587,14400.0
2006-08-16 11:00:00,16.95,16.96,16.95,16.95,4800.0,13.2665,13.2743,13.2665,13.2665,4800.0
2006-08-16 11:05:00,16.96,16.97,16.95,16.97,13500.0,13.2743,13.2822,13.2665,13.2822,13500.0
2006-08-16 11:10:00,16.95,16.97,16.94,16.97,12600.0,13.2665,13.2822,13.2587,13.2822,12600.0
2006-08-16 11:15:00,16.96,16.97,16.95,16.96,46200.0,13.2743,13.2822,13.2665,13.2743,46200.0
2006-08-16 11:20:00,16.96,16.96,16.88,16.88,51000.0,13.2743,13.2743,13.2117,13.2117,51000.0
2006-08-16 11:25:00,16.89,16.93,16.89,16.92,11100.0,13.2195,13.2508,13.2195,13.243,11100.0
2006-08-16 11:30:00,16.93,16.97,16.93,16.97,29700.0,13.2508,13.2822,13.2508,13.2822,29700.0
2006-08-16 11:35:00,16.97,17.0,16.97,16.98,23100.0,13.2822,13.3056,13.2822,13.29,23100.0
2006-08-16 11:40:00,16.98,17.0,16.98,17.0,21600.0,13.29,13.3056,13.29,13.3056,21600.0
2006-08-16 11:45:00,17.0,17.05,17.0,17.04,28500.0,13.3056,13.3448,13.3056,13.3369,28500.0
2006-08-16 11:50:00,17.04,17.05,17.04,17.05,17400.0,13.3369,13.3448,13.3369,13.3448,17400.0
2006-08-16 11:55:00,17.04,17.06,17.04,17.06,13800.0,13.3369,13.3526,13.3369,13.3526,13800.0
2006-08-16 12:00:00,17.06,17.07,17.06,17.06,25500.0,13.3526,13.3604,13.3526,13.3526,25500.0
2006-08-16 12:05:00,17.06,17.08,17.06,17.08,16800.0,13.3526,13.3682,13.3526,13.3682,16800.0
2006-08-16 12:10:00,17.08,17.09,17.07,17.09,21600.0,13.3682,13.3761,13.3604,13.3761,21600.0
2006-08-16 12:15:00,17.1,17.1,17.07,17.08,18600.0,13.3839,13.3839,13.3604,13.3682,18600.0
2006-08-16 12:20:00,17.08,17.09,17.07,17.09,15300.0,13.3682,13.3761,13.3604,13.3761,15300.0
2006-08-16 12:25:00,17.09,17.09,17.05,17.06,11700.0,13.3761,13.3761,13.3448,13.3526,11700.0
2006-08-16 12:30:00,17.06,17.09,17.06,17.08,19200.0,13.3526,13.3761,13.3526,13.3682,19200.0
2006-08-16 12:35:00,17.08,17.09,17.07,17.07,7800.0,13.3682,13.3761,13.3604,13.3604,7800.0
2006-08-16 12:40:00,17.07,17.11,17.07,17.1,16800.0,13.3604,13.3917,13.3604,13.3839,16800.0
2006-08-16 12:45:00,17.1,17.12,17.09,17.12,15300.0,13.3839,13.3996,13.3761,13.3996,15300.0
2006-08-16 12:50:00,17.12,17.14,17.11,17.14,29400.0,13.3996,13.4152,13.3917,13.4152,29400.0
2006-08-16 12:55:00,17.14,17.14,17.1,17.12,26400.0,13.4152,13.4152,13.3839,13.3996,26400.0
2006-08-16 13:00:00,17.12,17.14,17.12,17.13,20700.0,13.3996,13.4152,13.3996,13.4074,20700.0
2006-08-16 13:05:00,17.14,17.15,17.12,17.15,15300.0,13.4152,13.423,13.3996,13.423,15300.0
2006-08-16 13:10:00,17.14,17.17,17.14,17.17,12900.0,13.4152,13.4387,13.4152,13.4387,12900.0
2006-08-16 13:15:00,17.16,17.18,17.16,17.16,54300.0,13.4309,13.4465,13.4309,13.4309,54300.0
2006-08-16 13:20:00,17.16,17.17,17.13,17.17,57900.0,13.4309,13.4387,13.4074,13.4387,57900.0
2006-08-16 13:25:00,17.16,17.17,17.14,17.16,43200.0,13.4309,13.4387,13.4152,13.4309,43200.0
2006-08-16 13:30:00,17.16,17.19,17.16,17.19,26100.0,13.4309,13.4543,13.4309,13.4543,26100.0
2006-08-16 13:35:00,17.19,17.2,17.19,17.2,27300.0,13.4543,13.4622,13.4543,13.4622,27300.0
2006-08-16 13:40:00,17.2,17.2,17.18,17.19,26100.0,13.4622,13.4622,13.4465,13.4543,26100.0
2006-08-16 13:45:00,17.19,17.22,17.19,17.22,25500.0,13.4543,13.4778,13.4543,13.4778,25500.0
2006-08-16 13:50:00,17.22,17.23,17.21,17.22,32700.0,13.4778,13.4857,13.47,13.4778,32700.0
2006-08-16 13:55:00,17.23,17.25,17.23,17.24,24900.0,13.4857,13.5013,13.4857,13.4935,24900.0
2006-08-16 14:00:00,17.25,17.25,17.21,17.22,37500.0,13.5013,13.5013,13.47,13.4778,37500.0
2006-08-16 14:05:00,17.22,17.22,17.19,17.22,17400.0,13.4778,13.4778,13.4543,13.4778,17400.0
2006-08-16 14:10:00,17.21,17.24,17.21,17.24,19200.0,13.47,13.4935,13.47,13.4935,19200.0
2006-08-16 14:15:00,17.25,17.27,17.24,17.26,31200.0,13.5013,13.517,13.4935,13.5091,31200.0
2006-08-16 14:20:00,17.27,17.27,17.25,17.27,16500.0,13.517,13.517,13.5013,13.517,16500.0
2006-08-16 14:25:00,17.27,17.28,17.26,17.27,30900.0,13.517,13.5248,13.5091,13.517,30900.0
2006-08-16 14:30:00,17.26,17.31,17.26,17.3,62100.0,13.5091,13.5483,13.5091,13.5404,62100.0
2006-08-16 14:35:00,17.3,17.31,17.3,17.3,19200.0,13.5404,13.5483,13.5404,13.5404,19200.0
2006-08-16 14:40:00,17.31,17.32,17.31,17.31,12000.0,13.5483,13.5561,13.5483,13.5483,12000.0
2006-08-16 14:45:00,17.31,17.33,17.3,17.3,34800.0,13.5483,13.5639,13.5404,13.5404,34800.0
2006-08-16 14:50:00,17.31,17.33,17.31,17.32,26100.0,13.5483,13.5639,13.5483,13.5561,26100.0
2006-08-16 14:55:00,17.32,17.33,17.31,17.32,33000.0,13.5561,13.5639,13.5483,13.5561,33000.0
2006-08-16 15:00:00,17.32,17.33,17.31,17.31,17400.0,13.5561,13.5639,13.5483,13.5483,17400.0
2006-08-16 15:05:00,17.31,17.35,17.31,17.34,110100.0,13.5483,13.5796,13.5483,13.5717,110100.0
2006-08-16 15:10:00,17.34,17.34,17.33,17.33,28200.0,13.5717,13.5717,13.5639,13.5639,28200.0
2006-08-16 15:15:00,17.34,17.36,17.33,17.34,31200.0,13.5717,13.5874,13.5639,13.5717,31200.0
2006-08-16 15:20:00,17.35,17.36,17.33,17.33,23100.0,13.5796,13.5874,13.5639,13.5639,23100.0
2006-08-16 15:25:00,17.33,17.33,17.31,17.33,21300.0,13.5639,13.5639,13.5483,13.5639,21300.0
2006-08-16 15:30:00,17.33,17.35,17.33,17.34,23700.0,13.5639,13.5796,13.5639,13.5717,23700.0
2006-08-16 15:35:00,17.34,17.35,17.33,17.35,45000.0,13.5717,13.5796,13.5639,13.5796,45000.0
2006-08-16 15:40:00,17.35,17.36,17.34,17.36,34200.0,13.5796,13.5874,13.5717,13.5874,34200.0
2006-08-16 15:45:00,17.36,17.37,17.36,17.37,44100.0,13.5874,13.5952,13.5874,13.5952,44100.0
2006-08-16 15:50:00,17.36,17.36,17.31,17.32,65100.0,13.5874,13.5874,13.5483,13.5561,65100.0
2006-08-16 15:55:00,17.32,17.33,17.3,17.32,99600.0,13.5561,13.5639,13.5404,13.5561,99600.0
2006-08-17 09:30:00,17.27,17.27,17.27,17.27,600.0,13.517,13.517,13.517,13.517,600.0
2006-08-17 09:35:00,17.26,17.27,17.26,17.26,34800.0,13.5091,13.517,13.5091,13.5091,34800.0
2006-08-17 09:40:00,17.27,17.28,17.25,17.27,18300.0,13.517,13.5248,13.5013,13.517,18300.0
2006-08-17 09:45:00,17.27,17.33,17.26,17.33,69900.0,13.517,13.5639,13.5091,13.5639,69900.0
2006-08-17 09:50:00,17.33,17.35,17.29,17.29,35100.0,13.5639,13.5796,13.5326,13.5326,35100.0
2006-08-17 09:55:00,17.3,17.32,17.3,17.31,18000.0,13.5404,13.5561,13.5404,13.5483,18000.0
2006-08-17 10:00:00,17.32,17.34,17.31,17.34,44100.0,13.5561,13.5717,13.5483,13.5717,44100.0
2006-08-17 10:05:00,17.35,17.36,17.34,17.35,40800.0,13.5796,13.5874,13.5717,13.5796,40800.0
2006-08-17 10:10:00,17.35,17.35,17.33,17.34,22200.0,13.5796,13.5796,13.5639,13.5717,22200.0
2006-08-17 10:15:00,17.34,17.35,17.32,17.34,29700.0,13.5717,13.5796,13.5561,13.5717,29700.0
2006-08-17 10:20:00,17.35,17.4,17.34,17.4,101100.0,13.5796,13.6187,13.5717,13.6187,101100.0
2006-08-17 10:25:00,17.39,17.4,17.37,17.37,59700.0,13.6109,13.6187,13.5952,13.5952,59700.0
2006-08-17 10:30:00,17.37,17.37,17.32,17.34,50400.0,13.5952,13.5952,13.5561,13.5717,50400.0
2006-08-17 10:35:00,17.34,17.36,17.34,17.35,38400.0,13.5717,13.5874,13.5717,13.5796,38400.0
2006-08-17 10:40:00,17.36,17.41,17.35,17.4,51600.0,13.5874,13.6265,13.5796,13.6187,51600.0
2006-08-17 10:45:00,17.4,17.41,17.39,17.39,25500.0,13.6187,13.6265,13.6109,13.6109,25500.0
2006-08-17 10:50:00,17.39,17.39,17.36,17.36,15000.0,13.6109,13.6109,13.5874,13.5874,15000.0
2006-08-17 10:55:00,17.35,17.37,17.35,17.37,15300.0,13.5796,13.5952,13.5796,13.5952,15300.0
2006-08-17 11:00:00,17.37,17.37,17.36,17.36,12900.0,13.5952,13.5952,13.5874,13.5874,12900.0
2006-08-17 11:05:00,17.36,17.36,17.35,17.35,36300.0,13.5874,13.5874,13.5796,13.5796,36300.0
2006-08-17 11:10:00,17.36,17.37,17.35,17.36,10800.0,13.5874,13.5952,13.5796,13.5874,10800.0
2006-08-17 11:15:00,17.37,17.39,17.37,17.38,8400.0,13.5952,13.6109,13.5952,13.6031,8400.0
2006-08-17 11:20:00,17.39,17.4,17.38,17.4,9600.0,13.6109,13.6187,13.6031,13.6187,9600.0
2006-08-17 11:25:00,17.4,17.43,17.4,17.43,38100.0,13.6187,13.6422,13.6187,13.6422,38100.0
2006-08-17 11:30:00,17.43,17.44,17.41,17.41,21900.0,13.6422,13.65,13.6265,13.6265,21900.0
2006-08-17 11:35:00,17.41,17.41,17.38,17.39,18000.0,13.6265,13.6265,13.6031,13.6109,18000.0
2006-08-17 11:40:00,17.39,17.39,17.37,17.38,109200.0,13.6109,13.6109,13.5952,13.6031,109200.0
2006-08-17 11:45:00,17.37,17.38,17.37,17.37,5700.0,13.5952,13.6031,13.5952,13.5952,5700.0
2006-08-17 11:50:00,17.37,17.37,17.33,17.34,40200.0,13.5952,13.5952,13.5639,13.5717,40200.0
2006-08-17 11:55:00,17.33,17.33,17.29,17.31,20400.0,13.5639,13.5639,13.5326,13.5483,20400.0
2006-08-17 12:00:00,17.31,17.32,17.3,17.3,18900.0,13.5483,13.5561,13.5404,13.5404,18900.0
2006-08-17 12:05:00,17.3,17.32,17.29,17.3,41700.0,13.5404,13.5561,13.5326,13.5404,41700.0
2006-08-17 12:10:00,17.3,17.3,17.29,17.3,11400.0,13.5404,13.5404,13.5326,13.5404,11400.0
2006-08-17 12:15:00,17.3,17.3,17.26,17.27,66300.0,13.5404,13.5404,13.5091,13.517,66300.0
2006-08-17 12:20:00,17.27,17.29,17.26,17.28,35700.0,13.517,13.5326,13.5091,13.5248,35700.0
2006-08-17 12:25:00,17.28,17.31,17.28,17.29,22800.0,13.5248,13.5483,13.5248,13.5326,22800.0
2006-08-17 12:30:00,17.29,17.32,17.29,17.32,108300.0,13.5326,13.5561,13.5326,13.5561,108300.0
2006-08-17 12:35:00,17.32,17.32,17.31,17.31,11100.0,13.5561,13.5561,13.5483,13.5483,11100.0
2006-08-17 12:40:00,17.31,17.35,17.31,17.35,24900.0,13.5483,13.5796,13.5483,13.5796,24900.0
2006-08-17 12:45:00,17.35,17.37,17.35,17.37,12000.0,13.5796,13.5952,13.5796,13.5952,12000.0
2006-08-17 12:50:00,17.37,17.38,17.36,17.36,16200.0,13.5952,13.6031,13.5874,13.5874,16200.0
2006-08-17 12:55:00,17.36,17.37,17.35,17.37,10500.0,13.5874,13.5952,13.5796,13.5952,10500.0
2006-08-17 13:00:00,17.36,17.37,17.36,17.36,12000.0,13.5874,13.5952,13.5874,13.5874,12000.0
2006-08-17 13:05:00,17.36,17.36,17.33,17.34,509100.0,13.5874,13.5874,13.5639,13.5717,509100.0
2006-08-17 13:10:00,17.34,17.34,17.33,17.33,6900.0,13.5717,13.5717,13.5639,13.5639,6900.0
2006-08-17 13:15:00,17.33,17.34,17.33,17.34,7500.0,13.5639,13.5717,13.5639,13.5717,7500.0
2006-08-17 13:20:00,17.34,17.34,17.33,17.34,13800.0,13.5717,13.5717,13.5639,13.5717,13800.0
2006-08-17 13:25:00,17.34,17.34,17.33,17.33,12900.0,13.5717,13.5717,13.5639,13.5639,12900.0
2006-08-17 13:30:00,17.33,17.34,17.33,17.33,10800.0,13.5639,13.5717,13.5639,13.5639,10800.0
2006-08-17 13:35:00,17.33,17.34,17.33,17.34,1500.0,13.5639,13.5717,13.5639,13.5717,1500.0
2006-08-17 13:40:00,17.34,17.36,17.33,17.35,21000.0,13.5717,13.5874,13.5639,13.5796,21000.0
2006-08-17 13:45:00,17.36,17.36,17.36,17.36,18000.0,13.5874,13.5874,13.5874,13.5874,18000.0
2006-08-17 13:50:00,17.36,17.36,17.35,17.36,13200.0,13.5874,13.5874,13.5796,13.5874,13200.0
2006-08-17 13:55:00,17.35,17.35,17.33,17.33,24900.0,13.5796,13.5796,13.5639,13.5639,24900.0
2006-08-17 14:00:00,17.34,17.35,17.33,17.33,10500.0,13.5717,13.5796,13.5639,13.5639,10500.0
2006-08-17 14:05:00,17.33,17.35,17.33,17.35,9300.0,13.5639,13.5796,13.5639,13.5796,9300.0
2006-08-17 14:10:00,17.35,17.35,17.34,17.35,9900.0,13.5796,13.5796,13.5717,13.5796,9900.0
2006-08-17 14:15:00,17.35,17.35,17.33,17.33,36000.0,13.5796,13.5796,13.5639,13.5639,36000.0
2006-08-17 14:20:00,17.33,17.33,17.32,17.32,20700.0,13.5639,13.5639,13.5561,13.5561,20700.0
2006-08-17 14:25:00,17.32,17.32,17.29,17.3,19500.0,13.5561,13.5561,13.5326,13.5404,19500.0
2006-08-17 14:30:00,17.3,17.3,17.26,17.26,38700.0,13.5404,13.5404,13.5091,13.5091,38700.0
2006-08-17 14:35:00,17.26,17.31,17.26,17.31,24900.0,13.5091,13.5483,13.5091,13.5483,24900.0
2006-08-17 14:40:00,17.31,17.34,17.31,17.33,87000.0,13.5483,13.5717,13.5483,13.5639,87000.0
2006-08-17 14:45:00,17.33,17.35,17.33,17.35,35700.0,13.5639,13.5796,13.5639,13.5796,35700.0
2006-08-17 14:50:00,17.35,17.38,17.35,17.36,45900.0,13.5796,13.6031,13.5796,13.5874,45900.0
2006-08-17 14:55:00,17.36,17.37,17.36,17.37,23700.0,13.5874,13.5952,13.5874,13.5952,23700.0
2006-08-17 15:00:00,17.37,17.37,17.35,17.37,108300.0,13.5952,13.5952,13.5796,13.5952,108300.0
2006-08-17 15:05:00,17.37,17.39,17.37,17.38,44700.0,13.5952,13.6109,13.5952,13.6031,44700.0
2006-08-17 15:10:00,17.38,17.41,17.37,17.39,155700.0,13.6031,13.6265,13.5952,13.6109,155700.0
2006-08-17 15:15:00,17.39,17.39,17.36,17.37,51600.0,13.6109,13.6109,13.5874,13.5952,51600.0
2006-08-17 15:20:00,17.37,17.39,17.35,17.35,39900.0,13.5952,13.6109,13.5796,13.5796,39900.0
2006-08-17 15:25:00,17.35,17.35,17.33,17.33,28200.0,13.5796,13.5796,13.5639,13.5639,28200.0
2006-08-17 15:30:00,17.33,17.36,17.33,17.36,36000.0,13.5639,13.5874,13.5639,13.5874,36000.0
2006-08-17 15:35:00,17.36,17.37,17.34,17.34,55200.0,13.5874,13.5952,13.5717,13.5717,55200.0
2006-08-17 15:40:00,17.34,17.35,17.34,17.34,43500.0,13.5717,13.5796,13.5717,13.5717,43500.0
2006-08-17 15:45:00,17.34,17.35,17.33,17.33,35400.0,13.5717,13.5796,13.5639,13.5639,35400.0
2006-08-17 15:50:00,17.33,17.34,17.32,17.33,37800.0,13.5639,13.5717,13.5561,13.5639,37800.0
2006-08-17 15:55:00,17.33,17.33,17.31,17.32,100800.0,13.5639,13.5639,13.5483,13.5561,100800.0
2006-08-18 09:30:00,17.27,17.31,17.26,17.3,129900.0,13.517,13.5483,13.5091,13.5404,129900.0
2006-08-18 09:35:00,17.3,17.3,17.21,17.21,30300.0,13.5404,13.5404,13.47,13.47,30300.0
2006-08-18 09:40:00,17.21,17.24,17.21,17.21,134100.0,13.47,13.4935,13.47,13.47,134100.0
2006-08-18 09:45:00,17.21,17.22,17.18,17.18,74400.0,13.47,13.4778,13.4465,13.4465,74400.0
2006-08-18 09:50:00,17.19,17.19,17.01,17.03,75000.0,13.4543,13.4543,13.3135,13.3291,75000.0
2006-08-18 09:55:00,17.03,17.1,17.03,17.09,60000.0,13.3291,13.3839,13.3291,13.3761,60000.0
2006-08-18 10:00:00,17.1,17.1,17.03,17.04,45000.0,13.3839,13.3839,13.3291,13.3369,45000.0
2006-08-18 10:05:00,17.04,17.04,16.97,16.98,78900.0,13.3369,13.3369,13.2822,13.29,78900.0
2006-08-18 10:10:00,16.98,17.01,16.98,16.98,38400.0,13.29,13.3135,13.29,13.29,38400.0
2006-08-18 10:15:00,16.98,16.98,16.9,16.91,52200.0,13.29,13.29,13.2274,13.2352,52200.0
2006-08-18 10:20:00,16.91,16.94,16.88,16.94,48600.0,13.2352,13.2587,13.2117,13.2587,48600.0
2006-08-18 10:25:00,16.94,17.01,16.94,17.01,54600.0,13.2587,13.3135,13.2587,13.3135,54600.0
2006-08-18 10:30:00,17.01,17.03,17.0,17.03,78000.0,13.3135,13.3291,13.3056,13.3291,78000.0
2006-08-18 10:35:00,17.03,17.03,17.0,17.03,27000.0,13.3291,13.3291,13.3056,13.3291,27000.0
2006-08-18 10:40:00,17.02,17.03,17.0,17.01,35400.0,13.3213,13.3291,13.3056,13.3135,35400.0
2006-08-18 10:45:00,17.01,17.02,16.98,17.02,32100.0,13.3135,13.3213,13.29,13.3213,32100.0
2006-08-18 10:50:00,17.02,17.02,17.0,17.02,31800.0,13.3213,13.3213,13.3056,13.3213,31800.0
2006-08-18 10:55:00,17.02,17.03,17.02,17.02,23100.0,13.3213,13.3291,13.3213,13.3213,23100.0
2006-08-18 11:00:00,17.02,17.03,17.01,17.01,32100.0,13.3213,13.3291,13.3135,13.3135,32100.0
2006-08-18 11:05:00,17.01,17.05,17.0,17.04,62100.0,13.3135,13.3448,13.3056,13.3369,62100.0
2006-08-18 11:10:00,17.04,17.04,17.01,17.03,36000.0,13.3369,13.3369,13.3135,13.3291,36000.0
2006-08-18 11:15:00,17.03,17.04,17.03,17.04,32100.0,13.3291,13.3369,13.3291,13.3369,32100.0
2006-08-18 11:20:00,17.03,17.03,17.01,17.01,15000.0,13.3291,13.3291,13.3135,13.3135,15000.0
2006-08-18 11:25:00,17.02,17.02,17.0,17.01,21300.0,13.3213,13.3213,13.3056,13.3135,21300.0
2006-08-18 11:30:00,17.01,17.01,17.0,17.0,47700.0,13.3135,13.3135,13.3056,13.3056,47700.0
2006-08-18 11:35:00,17.0,17.06,17.0,17.06,30900.0,13.3056,13.3526,13.3056,13.3526,30900.0
2006-08-18 11:40:00,17.06,17.06,17.02,17.05,91800.0,13.3526,13.3526,13.3213,13.3448,91800.0
2006-08-18 11:45:00,17.05,17.06,17.03,17.03,15600.0,13.3448,13.3526,13.3291,13.3291,15600.0
2006-08-18 11:50:00,17.03,17.03,16.99,17.0,130200.0,13.3291,13.3291,13.2978,13.3056,130200.0
2006-08-18 11:55:00,17.0,17.01,16.99,17.0,15600.0,13.3056,13.3135,13.2978,13.3056,15600.0
2006-08-18 12:00:00,17.0,17.0,16.98,16.99,52500.0,13.3056,13.3056,13.29,13.2978,52500.0
2006-08-18 12:05:00,16.98,16.99,16.95,16.95,15000.0,13.29,13.2978,13.2665,13.2665,15000.0
2006-08-18 12:10:00,16.96,16.96,16.95,16.95,7800.0,13.2743,13.2743,13.2665,13.2665,7800.0
2006-08-18 12:15:00,16.94,16.95,16.92,16.95,27900.0,13.2587,13.2665,13.243,13.2665,27900.0
2006-08-18 12:20:00,16.95,16.99,16.95,16.99,17400.0,13.2665,13.2978,13.2665,13.2978,17400.0
2006-08-18 12:25:00,16.99,17.01,16.98,17.01,18600.0,13.2978,13.3135,13.29,13.3135,18600.0
2006-08-18 12:30:00,17.01,17.02,17.0,17.01,30900.0,13.3135,13.3213,13.3056,13.3135,30900.0
2006-08-18 12:35:00,17.01,17.01,16.99,16.99,12600.0,13.3135,13.3135,13.2978,13.2978,12600.0
2006-08-18 12:40:00,16.99,16.99,16.98,16.99,15900.0,13.2978,13.2978,13.29,13.2978,15900.0
2006-08-18 12:45:00,17.0,17.0,16.99,17.0,7200.0,13.3056,13.3056,13.2978,13.3056,7200.0
2006-08-18 12:50:00,17.0,17.01,16.99,16.99,13800.0,13.3056,13.3135,13.2978,13.2978,13800.0
2006-08-18 12:55:00,16.98,17.0,16.98,17.0,7200.0,13.29,13.3056,13.29,13.3056,7200.0
2006-08-18 13:00:00,17.0,17.0,16.99,16.99,29100.0,13.3056,13.3056,13.2978,13.2978,29100.0
2006-08-18 13:05:00,17.0,17.0,16.99,16.99,20100.0,13.3056,13.3056,13.2978,13.2978,20100.0
2006-08-18 13:10:00,16.99,16.99,16.97,16.97,12900.0,13.2978,13.2978,13.2822,13.2822,12900.0
2006-08-18 13:15:00,16.99,16.99,16.98,16.99,9900.0,13.2978,13.2978,13.29,13.2978,9900.0
2006-08-18 13:20:00,16.99,17.0,16.98,17.0,33000.0,13.2978,13.3056,13.29,13.3056,33000.0
2006-08-18 13:25:00,17.0,17.0,16.97,16.97,22200.0,13.3056,13.3056,13.2822,13.2822,22200.0
2006-08-18 13:30:00,16.97,16.99,16.95,16.95,30600.0,13.2822,13.2978,13.2665,13.2665,30600.0
2006-08-18 13:35:00,16.95,16.99,16.95,16.99,35700.0,13.2665,13.2978,13.2665,13.2978,35700.0
2006-08-18 13:40:00,16.99,17.0,16.99,16.99,31500.0,13.2978,13.3056,13.2978,13.2978,31500.0
2006-08-18 13:45:00,16.99,17.0,16.97,16.98,56700.0,13.2978,13.3056,13.2822,13.29,56700.0
2006-08-18 13:50:00,16.97,17.0,16.97,16.99,39900.0,13.2822,13.3056,13.2822,13.2978,39900.0
2006-08-18 13:55:00,16.98,16.98,16.94,16.96,43500.0,13.29,13.29,13.2587,13.2743,43500.0
2006-08-18 14:00:00,16.95,16.96,16.95,16.96,18900.0,13.2665,13.2743,13.2665,13.2743,18900.0
2006-08-18 14:05:00,16.96,16.97,16.95,16.95,48300.0,13.2743,13.2822,13.2665,13.2665,48300.0
2006-08-18 14:10:00,16.95,16.96,16.94,16.95,48600.0,13.2665,13.2743,13.2587,13.2665,48600.0
2006-08-18 14:15:00,16.95,16.97,16.95,16.96,36600.0,13.2665,13.2822,13.2665,13.2743,36600.0
2006-08-18 14:20:00,16.96,16.96,16.93,16.95,33300.0,13.2743,13.2743,13.2508,13.2665,33300.0
2006-08-18 14:25:00,16.95,16.97,16.94,16.96,91800.0,13.2665,13.2822,13.2587,13.2743,91800.0
2006-08-18 14:30:00,16.96,16.96,16.93,16.95,78300.0,13.2743,13.2743,13.2508,13.2665,78300.0
2006-08-18 14:35:00,16.95,16.96,16.95,16.95,54600.0,13.2665,13.2743,13.2665,13.2665,54600.0
2006-08-18 14:40:00,16.95,16.95,16.94,16.94,83400.0,13.2665,13.2665,13.2587,13.2587,83400.0
2006-08-18 14:45:00,16.94,16.95,16.92,16.93,34800.0,13.2587,13.2665,13.243,13.2508,34800.0
2006-08-18 14:50:00,16.92,16.94,16.91,16.94,17400.0,13.243,13.2587,13.2352,13.2587,17400.0
2006-08-18 14:55:00,16.94,16.94,16.92,16.93,35400.0,13.2587,13.2587,13.243,13.2508,35400.0
2006-08-18 15:00:00,16.93,16.93,16.91,16.91,27900.0,13.2508,13.2508,13.2352,13.2352,27900.0
2006-08-18 15:05:00,16.92,16.93,16.92,16.93,41400.0,13.243,13.2508,13.243,13.2508,41400.0
2006-08-18 15:10:00,16.93,16.93,16.93,16.93,43800.0,13.2508,13.2508,13.2508,13.2508,43800.0
2006-08-18 15:15:00,16.93,16.93,16.91,16.93,95400.0,13.2508,13.2508,13.2352,13.2508,95400.0
2006-08-18 15:20:00,16.93,16.93,16.93,16.93,42900.0,13.2508,13.2508,13.2508,13.2508,42900.0
2006-08-18 15:25:00,16.93,16.93,16.91,16.91,69000.0,13.2508,13.2508,13.2352,13.2352,69000.0
2006-08-18 15:30:00,16.91,16.92,16.9,16.91,45600.0,13.2352,13.243,13.2274,13.2352,45600.0
2006-08-18 15:35:00,16.91,16.91,16.89,16.9,49500.0,13.2352,13.2352,13.2195,13.2274,49500.0
2006-08-18 15:40:00,16.89,16.9,16.88,16.89,32700.0,13.2195,13.2274,13.2117,13.2195,32700.0
2006-08-18 15:45:00,16.89,16.92,16.89,16.91,47100.0,13.2195,13.243,13.2195,13.2352,47100.0
2006-08-18 15:50:00,16.92,16.93,16.91,16.91,33900.0,13.243,13.2508,13.2352,13.2352,33900.0
2006-08-18 15:55:00,16.91,16.93,16.91,16.91,53700.0,13.2352,13.2508,13.2352,13.2352,53700.0
2006-08-21 09:30:00,16.85,16.87,16.78,16.87,53100.0,13.1882,13.2039,13.1334,13.2039,53100.0
2006-08-21 09:35:00,16.87,16.91,16.85,16.91,13800.0,13.2039,13.2352,13.1882,13.2352,13800.0
2006-08-21 09:40:00,16.92,16.97,16.9,16.97,79800.0,13.243,13.2822,13.2274,13.2822,79800.0
2006-08-21 09:45:00,16.98,16.99,16.96,16.99,33900.0,13.29,13.2978,13.2743,13.2978,33900.0
2006-08-21 09:50:00,16.98,16.99,16.95,16.98,22200.0,13.29,13.2978,13.2665,13.29,22200.0
2006-08-21 09:55:00,16.97,16.98,16.96,16.98,18600.0,13.2822,13.29,13.2743,13.29,18600.0
2006-08-21 10:00:00,16.98,16.98,16.96,16.96,42300.0,13.29,13.29,13.2743,13.2743,42300.0
2006-08-21 10:05:00,16.97,16.97,16.91,16.92,75300.0,13.2822,13.2822,13.2352,13.243,75300.0
2006-08-21 10:10:00,16.92,16.92,16.86,16.88,58500.0,13.243,13.243,13.1961,13.2117,58500.0
2006-08-21 10:15:00,16.88,16.94,16.88,16.93,29700.0,13.2117,13.2587,13.2117,13.2508,29700.0
2006-08-21 10:20:00,16.93,16.96,16.93,16.94,39300.0,13.2508,13.2743,13.2508,13.2587,39300.0
2006-08-21 10:25:00,16.95,16.96,16.94,16.95,18000.0,13.2665,13.2743,13.2587,13.2665,18000.0
2006-08-21 10:30:00,16.94,16.96,16.94,16.96,16800.0,13.2587,13.2743,13.2587,13.2743,16800.0
2006-08-21 10:35:00,16.96,16.97,16.96,16.96,5700.0,13.2743,13.2822,13.2743,13.2743,5700.0
2006-08-21 10:40:00,16.95,16.96,16.94,16.96,13800.0,13.2665,13.2743,13.2587,13.2743,13800.0
2006-08-21 10:45:00,16.96,16.96,16.93,16.93,16200.0,13.2743,13.2743,13.2508,13.2508,16200.0
2006-08-21 10:50:00,16.93,16.93,16.93,16.93,6600.0,13.2508,13.2508,13.2508,13.2508,6600.0
2006-08-21 10:55:00,16.94,16.95,16.93,16.94,14100.0,13.2587,13.2665,13.2508,13.2587,14100.0
2006-08-21 11:00:00,16.95,16.95,16.92,16.94,9900.0,13.2665,13.2665,13.243,13.2587,9900.0
2006-08-21 11:05:00,16.93,16.93,16.87,16.88,18300.0,13.2508,13.2508,13.2039,13.2117,18300.0
2006-08-21 11:10:00,16.89,16.9,16.88,16.88,25500.0,13.2195,13.2274,13.2117,13.2117,25500.0
2006-08-21 11:15:00,16.88,16.88,16.85,16.86,30600.0,13.2117,13.2117,13.1882,13.1961,30600.0
2006-08-21 11:20:00,16.86,16.87,16.84,16.87,31800.0,13.1961,13.2039,13.1804,13.2039,31800.0
2006-08-21 11:25:00,16.87,16.87,16.87,16.87,3300.0,13.2039,13.2039,13.2039,13.2039,3300.0
2006-08-21 11:30:00,16.86,16.9,16.86,16.9,32100.0,13.1961,13.2274,13.1961,13.2274,32100.0
2006-08-21 11:35:00,16.9,16.9,16.89,16.9,16800.0,13.2274,13.2274,13.2195,13.2274,16800.0
2006-08-21 11:40:00,16.9,16.91,16.89,16.9,45000.0,13.2274,13.2352,13.2195,13.2274,45000.0
2006-08-21 11:45:00,16.9,16.92,16.89,16.92,18900.0,13.2274,13.243,13.2195,13.243,18900.0
2006-08-21 11:50:00,16.91,16.91,16.9,16.91,8700.0,13.2352,13.2352,13.2274,13.2352,8700.0
2006-08-21 11:55:00,16.9,16.91,16.89,16.9,51600.0,13.2274,13.2352,13.2195,13.2274,51600.0
2006-08-21 12:00:00,16.9,16.9,16.89,16.9,8400.0,13.2274,13.2274,13.2195,13.2274,8400.0
2006-08-21 12:05:00,16.9,16.9,16.88,16.89,18300.0,13.2274,13.2274,13.2117,13.2195,18300.0
2006-08-21 12:10:00,16.88,16.89,16.88,16.89,3000.0,13.2117,13.2195,13.2117,13.2195,3000.0
2006-08-21 12:15:00,16.89,16.89,16.88,16.88,8100.0,13.2195,13.2195,13.2117,13.2117,8100.0
2006-08-21 12:20:00,16.88,16.89,16.88,16.89,11400.0,13.2117,13.2195,13.2117,13.2195,11400.0
2006-08-21 12:25:00,16.89,16.89,16.89,16.89,6300.0,13.2195,13.2195,13.2195,13.2195,6300.0
2006-08-21 12:30:00,16.9,16.9,16.89,16.89,10500.0,13.2274,13.2274,13.2195,13.2195,10500.0
2006-08-21 12:35:00,16.89,16.9,16.89,16.89,7800.0,13.2195,13.2274,13.2195,13.2195,7800.0
2006-08-21 12:40:00,16.9,16.9,16.89,16.9,24600.0,13.2274,13.2274,13.2195,13.2274,24600.0
2006-08-21 12:45:00,16.89,16.89,16.88,16.89,5700.0,13.2195,13.2195,13.2117,13.2195,5700.0
2006-08-21 12:50:00,16.89,16.9,16.89,16.9,39600.0,13.2195,13.2274,13.2195,13.2274,39600.0
2006-08-21 12:55:00,16.89,16.9,16.89,16.89,5400.0,13.2195,13.2274,13.2195,13.2195,5400.0
2006-08-21 13:00:00,16.9,16.9,16.89,16.9,18000.0,13.2274,13.2274,13.2195,13.2274,18000.0
2006-08-21 13:05:00,16.9,16.9,16.89,16.89,31500.0,13.2274,13.2274,13.2195,13.2195,31500.0
2006-08-21 13:10:00,16.89,16.89,16.88,16.88,10200.0,13.2195,13.2195,13.2117,13.2117,10200.0
2006-08-21 13:15:00,16.88,16.88,16.85,16.86,11100.0,13.2117,13.2117,13.1882,13.1961,11100.0
2006-08-21 13:20:00,16.86,16.86,16.86,16.86,12900.0,13.1961,13.1961,13.1961,13.1961,12900.0
2006-08-21 13:25:00,16.85,16.86,16.84,16.86,14700.0,13.1882,13.1961,13.1804,13.1961,14700.0
2006-08-21 13:30:00,16.85,16.87,16.85,16.87,9000.0,13.1882,13.2039,13.1882,13.2039,9000.0
2006-08-21 13:35:00,16.87,16.87,16.86,16.86,5700.0,13.2039,13.2039,13.1961,13.1961,5700.0
2006-08-21 13:40:00,16.86,16.87,16.86,16.86,6900.0,13.1961,13.2039,13.1961,13.1961,6900.0
2006-08-21 13:45:00,16.86,16.86,16.85,16.86,9300.0,13.1961,13.1961,13.1882,13.1961,9300.0
2006-08-21 13:50:00,16.86,16.86,16.86,16.86,22200.0,13.1961,13.1961,13.1961,13.1961,22200.0
2006-08-21 13:55:00,16.86,16.87,16.86,16.87,30600.0,13.1961,13.2039,13.1961,13.2039,30600.0
2006-08-21 14:00:00,16.87,16.88,16.87,16.88,30000.0,13.2039,13.2117,13.2039,13.2117,30000.0
2006-08-21 14:05:00,16.88,16.88,16.87,16.87,92700.0,13.2117,13.2117,13.2039,13.2039,92700.0
2006-08-21 14:10:00,16.87,16.88,16.87,16.87,12300.0,13.2039,13.2117,13.2039,13.2039,12300.0
2006-08-21 14:15:00,16.88,16.88,16.87,16.88,20100.0,13.2117,13.2117,13.2039,13.2117,20100.0
2006-08-21 14:20:00,16.87,16.88,16.86,16.88,9300.0,13.2039,13.2117,13.1961,13.2117,9300.0
2006-08-21 14:25:00,16.88,16.88,16.88,16.88,9600.0,13.2117,13.2117,13.2117,13.2117,9600.0
2006-08-21 14:30:00,16.88,16.88,16.88,16.88,25500.0,13.2117,13.2117,13.2117,13.2117,25500.0
2006-08-21 14:35:00,16.88,16.88,16.88,16.88,6600.0,13.2117,13.2117,13.2117,13.2117,6600.0
2006-08-21 14:40:00,16.88,16.88,16.87,16.87,25200.0,13.2117,13.2117,13.2039,13.2039,25200.0
2006-08-21 14:45:00,16.87,16.88,16.87,16.88,13800.0,13.2039,13.2117,13.2039,13.2117,13800.0
2006-08-21 14:50:00,16.88,16.88,16.87,16.87,16800.0,13.2117,13.2117,13.2039,13.2039,16800.0
2006-08-21 14:55:00,16.87,16.88,16.87,16.88,28200.0,13.2039,13.2117,13.2039,13.2117,28200.0
2006-08-21 15:00:00,16.88,16.88,16.87,16.87,16500.0,13.2117,13.2117,13.2039,13.2039,16500.0
2006-08-21 15:05:00,16.87,16.87,16.86,16.87,30900.0,13.2039,13.2039,13.1961,13.2039,30900.0
2006-08-21 15:10:00,16.88,16.88,16.88,16.88,45000.0,13.2117,13.2117,13.2117,13.2117,45000.0
2006-08-21 15:15:00,16.88,16.88,16.86,16.88,21300.0,13.2117,13.2117,13.1961,13.2117,21300.0
2006-08-21 15:20:00,16.87,16.88,16.86,16.88,47700.0,13.2039,13.2117,13.1961,13.2117,47700.0
2006-08-21 15:25:00,16.88,16.88,16.87,16.88,36000.0,13.2117,13.2117,13.2039,13.2117,36000.0
2006-08-21 15:30:00,16.88,16.88,16.88,16.88,26100.0,13.2117,13.2117,13.2117,13.2117,26100.0
2006-08-21 15:35:00,16.88,16.88,16.85,16.88,34200.0,13.2117,13.2117,13.1882,13.2117,34200.0
2006-08-21 15:40:00,16.88,16.88,16.86,16.87,12300.0,13.2117,13.2117,13.1961,13.2039,12300.0
2006-08-21 15:45:00,16.87,16.88,16.87,16.87,29400.0,13.2039,13.2117,13.2039,13.2039,29400.0
2006-08-21 15:50:00,16.88,16.88,16.87,16.88,19200.0,13.2117,13.2117,13.2039,13.2117,19200.0
2006-08-21 15:55:00,16.88,16.88,16.84,16.86,71700.0,13.2117,13.2117,13.1804,13.1961,71700.0
2006-08-22 09:30:00,16.8,16.87,16.8,16.86,34200.0,13.1491,13.2039,13.1491,13.1961,34200.0
2006-08-22 09:35:00,16.87,17.0,16.86,17.0,45600.0,13.2039,13.3056,13.1961,13.3056,45600.0
2006-08-22 09:40:00,17.0,17.05,17.0,17.05,46800.0,13.3056,13.3448,13.3056,13.3448,46800.0
2006-08-22 09:45:00,17.05,17.05,17.0,17.01,61200.0,13.3448,13.3448,13.3056,13.3135,61200.0
2006-08-22 09:50:00,17.0,17.0,16.94,16.95,31500.0,13.3056,13.3056,13.2587,13.2665,31500.0
2006-08-22 09:55:00,16.95,16.95,16.91,16.92,38700.0,13.2665,13.2665,13.2352,13.243,38700.0
2006-08-22 10:00:00,16.93,16.93,16.85,16.87,44100.0,13.2508,13.2508,13.1882,13.2039,44100.0
2006-08-22 10:05:00,16.86,16.9,16.81,16.88,65700.0,13.1961,13.2274,13.1569,13.2117,65700.0
2006-08-22 10:10:00,16.89,16.95,16.88,16.95,29100.0,13.2195,13.2665,13.2117,13.2665,29100.0
2006-08-22 10:15:00,16.94,16.99,16.94,16.99,84000.0,13.2587,13.2978,13.2587,13.2978,84000.0
2006-08-22 10:20:00,16.99,17.01,16.98,16.98,45000.0,13.2978,13.3135,13.29,13.29,45000.0
2006-08-22 10:25:00,16.98,16.99,16.93,16.93,41400.0,13.29,13.2978,13.2508,13.2508,41400.0
2006-08-22 10:30:00,16.95,16.95,16.92,16.93,16500.0,13.2665,13.2665,13.243,13.2508,16500.0
2006-08-22 10:35:00,16.94,16.97,16.94,16.96,26400.0,13.2587,13.2822,13.2587,13.2743,26400.0
2006-08-22 10:40:00,16.95,16.97,16.95,16.96,13200.0,13.2665,13.2822,13.2665,13.2743,13200.0
2006-08-22 10:45:00,16.96,16.97,16.95,16.97,9600.0,13.2743,13.2822,13.2665,13.2822,9600.0
2006-08-22 10:50:00,16.97,16.97,16.96,16.96,3000.0,13.2822,13.2822,13.2743,13.2743,3000.0
2006-08-22 10:55:00,16.96,16.97,16.94,16.95,48600.0,13.2743,13.2822,13.2587,13.2665,48600.0
2006-08-22 11:00:00,16.95,16.97,16.95,16.96,40500.0,13.2665,13.2822,13.2665,13.2743,40500.0
2006-08-22 11:05:00,16.96,16.97,16.96,16.96,19800.0,13.2743,13.2822,13.2743,13.2743,19800.0
2006-08-22 11:10:00,16.96,16.97,16.96,16.96,8700.0,13.2743,13.2822,13.2743,13.2743,8700.0
2006-08-22 11:15:00,16.96,16.97,16.96,16.97,7500.0,13.2743,13.2822,13.2743,13.2822,7500.0
2006-08-22 11:20:00,16.97,16.97,16.93,16.94,163500.0,13.2822,13.2822,13.2508,13.2587,163500.0
2006-08-22 11:25:00,16.94,16.97,16.93,16.93,135300.0,13.2587,13.2822,13.2508,13.2508,135300.0
2006-08-22 11:30:00,16.94,16.96,16.94,16.95,21900.0,13.2587,13.2743,13.2587,13.2665,21900.0
2006-08-22 11:35:00,16.96,16.96,16.93,16.95,76800.0,13.2743,13.2743,13.2508,13.2665,76800.0
2006-08-22 11:40:00,16.95,16.95,16.94,16.95,26400.0,13.2665,13.2665,13.2587,13.2665,26400.0
2006-08-22 11:45:00,16.95,16.96,16.91,16.95,212100.0,13.2665,13.2743,13.2352,13.2665,212100.0
2006-08-22 11:50:00,16.95,16.95,16.92,16.94,50100.0,13.2665,13.2665,13.243,13.2587,50100.0
2006-08-22 11:55:00,16.94,16.96,16.93,16.95,9900.0,13.2587,13.2743,13.2508,13.2665,9900.0
2006-08-22 12:00:00,16.95,16.95,16.94,16.94,17400.0,13.2665,13.2665,13.2587,13.2587,17400.0
2006-08-22 12:05:00,16.94,16.94,16.92,16.94,36000.0,13.2587,13.2587,13.243,13.2587,36000.0
2006-08-22 12:10:00,16.94,16.94,16.93,16.94,12000.0,13.2587,13.2587,13.2508,13.2587,12000.0
2006-08-22 12:15:00,16.94,16.94,16.94,16.94,11700.0,13.2587,13.2587,13.2587,13.2587,11700.0
2006-08-22 12:20:00,16.94,16.97,16.94,16.96,63300.0,13.2587,13.2822,13.2587,13.2743,63300.0
2006-08-22 12:25:00,16.95,16.95,16.92,16.94,30300.0,13.2665,13.2665,13.243,13.2587,30300.0
2006-08-22 12:30:00,16.94,16.96,16.94,16.96,16500.0,13.2587,13.2743,13.2587,13.2743,16500.0
2006-08-22 12:35:00,16.96,16.97,16.96,16.97,23700.0,13.2743,13.2822,13.2743,13.2822,23700.0
2006-08-22 12:40:00,16.97,16.97,16.94,16.94,52200.0,13.2822,13.2822,13.2587,13.2587,52200.0
2006-08-22 12:45:00,16.95,16.97,16.94,16.97,18600.0,13.2665,13.2822,13.2587,13.2822,18600.0
2006-08-22 12:50:00,16.97,16.98,16.97,16.98,8100.0,13.2822,13.29,13.2822,13.29,8100.0
2006-08-22 12:55:00,16.98,16.98,16.98,16.98,18000.0,13.29,13.29,13.29,13.29,18000.0
2006-08-22 13:00:00,16.98,16.98,16.95,16.96,18600.0,13.29,13.29,13.2665,13.2743,18600.0
2006-08-22 13:05:00,16.96,16.96,16.91,16.93,17700.0,13.2743,13.2743,13.2352,13.2508,17700.0
2006-08-22 13:10:00,16.93,16.97,16.92,16.97,6000.0,13.2508,13.2822,13.243,13.2822,6000.0
2006-08-22 13:15:00,16.96,16.96,16.96,16.96,6000.0,13.2743,13.2743,13.2743,13.2743,6000.0
2006-08-22 13:20:00,16.97,16.97,16.95,16.97,10500.0,13.2822,13.2822,13.2665,13.2822,10500.0
2006-08-22 13:25:00,16.96,16.98,16.96,16.98,12600.0,13.2743,13.29,13.2743,13.29,12600.0
2006-08-22 13:30:00,16.98,16.98,16.97,16.98,18000.0,13.29,13.29,13.2822,13.29,18000.0
2006-08-22 13:35:00,16.97,16.97,16.94,16.96,9900.0,13.2822,13.2822,13.2587,13.2743,9900.0
2006-08-22 13:40:00,16.96,16.96,16.93,16.94,13500.0,13.2743,13.2743,13.2508,13.2587,13500.0
2006-08-22 13:45:00,16.93,16.95,16.92,16.94,13200.0,13.2508,13.2665,13.243,13.2587,13200.0
2006-08-22 13:50:00,16.94,16.95,16.94,16.94,9000.0,13.2587,13.2665,13.2587,13.2587,9000.0
2006-08-22 13:55:00,16.94,16.95,16.94,16.95,49500.0,13.2587,13.2665,13.2587,13.2665,49500.0
2006-08-22 14:00:00,16.95,16.95,16.94,16.94,10800.0,13.2665,13.2665,13.2587,13.2587,10800.0
2006-08-22 14:05:00,16.93,16.94,16.92,16.92,12600.0,13.2508,13.2587,13.243,13.243,12600.0
2006-08-22 14:10:00,16.92,16.92,16.9,16.91,18300.0,13.243,13.243,13.2274,13.2352,18300.0
2006-08-22 14:15:00,16.91,16.91,16.9,16.91,41700.0,13.2352,13.2352,13.2274,13.2352,41700.0
2006-08-22 14:20:00,16.91,16.91,16.9,16.91,21300.0,13.2352,13.2352,13.2274,13.2352,21300.0
2006-08-22 14:25:00,16.91,16.91,16.9,16.9,33600.0,13.2352,13.2352,13.2274,13.2274,33600.0
2006-08-22 14:30:00,16.91,16.91,16.91,16.91,22800.0,13.2352,13.2352,13.2352,13.2352,22800.0
2006-08-22 14:35:00,16.91,16.92,16.9,16.92,15300.0,13.2352,13.243,13.2274,13.243,15300.0
2006-08-22 14:40:00,16.92,16.93,16.9,16.91,173700.0,13.243,13.2508,13.2274,13.2352,173700.0
2006-08-22 14:45:00,16.91,16.92,16.9,16.91,20400.0,13.2352,13.243,13.2274,13.2352,20400.0
2006-08-22 14:50:00,16.9,16.92,16.9,16.91,9600.0,13.2274,13.243,13.2274,13.2352,9600.0
2006-08-22 14:55:00,16.92,16.92,16.91,16.91,41400.0,13.243,13.243,13.2352,13.2352,41400.0
2006-08-22 15:00:00,16.92,16.93,16.91,16.93,50700.0,13.243,13.2508,13.2352,13.2508,50700.0
2006-08-22 15:05:00,16.93,16.93,16.92,16.92,52800.0,13.2508,13.2508,13.243,13.243,52800.0
2006-08-22 15:10:00,16.92,16.93,16.92,16.93,100800.0,13.243,13.2508,13.243,13.2508,100800.0
2006-08-22 15:15:00,16.93,16.93,16.92,16.92,27900.0,13.2508,13.2508,13.243,13.243,27900.0
2006-08-22 15:20:00,16.93,16.93,16.92,16.93,42000.0,13.2508,13.2508,13.243,13.2508,42000.0
2006-08-22 15:25:00,16.93,16.93,16.91,16.93,36300.0,13.2508,13.2508,13.2352,13.2508,36300.0
2006-08-22 15:30:00,16.93,16.93,16.9,16.9,33300.0,13.2508,13.2508,13.2274,13.2274,33300.0
2006-08-22 15:35:00,16.91,16.92,16.9,16.91,23100.0,13.2352,13.243,13.2274,13.2352,23100.0
2006-08-22 15:40:00,16.91,16.93,16.9,16.9,24300.0,13.2352,13.2508,13.2274,13.2274,24300.0
2006-08-22 15:45:00,16.91,16.92,16.89,16.9,39000.0,13.2352,13.243,13.2195,13.2274,39000.0
2006-08-22 15:50:00,16.9,16.92,16.9,16.92,36600.0,13.2274,13.243,13.2274,13.243,36600.0
2006-08-22 15:55:00,16.92,16.93,16.9,16.92,40800.0,13.243,13.2508,13.2274,13.243,40800.0
2006-08-23 09:30:00,16.98,16.98,16.91,16.91,18900.0,13.29,13.29,13.2352,13.2352,18900.0
2006-08-23 09:35:00,16.9,17.0,16.9,16.97,23100.0,13.2274,13.3056,13.2274,13.2822,23100.0
2006-08-23 09:40:00,16.98,17.0,16.97,16.98,11100.0,13.29,13.3056,13.2822,13.29,11100.0
2006-08-23 09:45:00,16.99,16.99,16.92,16.92,180600.0,13.2978,13.2978,13.243,13.243,180600.0
2006-08-23 09:50:00,16.91,16.91,16.86,16.87,16500.0,13.2352,13.2352,13.1961,13.2039,16500.0
2006-08-23 09:55:00,16.87,16.88,16.83,16.84,23400.0,13.2039,13.2117,13.1726,13.1804,23400.0
2006-08-23 10:00:00,16.84,16.87,16.81,16.86,31500.0,13.1804,13.2039,13.1569,13.1961,31500.0
2006-08-23 10:05:00,16.85,16.85,16.77,16.79,20400.0,13.1882,13.1882,13.1256,13.1413,20400.0
2006-08-23 10:10:00,16.78,16.82,16.78,16.81,15000.0,13.1334,13.1648,13.1334,13.1569,15000.0
2006-08-23 10:15:00,16.82,16.82,16.76,16.77,27300.0,13.1648,13.1648,13.1178,13.1256,27300.0
2006-08-23 10:20:00,16.76,16.76,16.72,16.75,30900.0,13.1178,13.1178,13.0865,13.11,30900.0
2006-08-23 10:25:00,16.75,16.78,16.75,16.76,13500.0,13.11,13.1334,13.11,13.1178,13500.0
2006-08-23 10:30:00,16.77,16.8,16.77,16.8,19200.0,13.1256,13.1491,13.1256,13.1491,19200.0
2006-08-23 10:35:00,16.8,16.83,16.8,16.81,26700.0,13.1491,13.1726,13.1491,13.1569,26700.0
2006-08-23 10:40:00,16.82,16.85,16.82,16.83,23700.0,13.1648,13.1882,13.1648,13.1726,23700.0
2006-08-23 10:45:00,16.81,16.81,16.77,16.8,15600.0,13.1569,13.1569,13.1256,13.1491,15600.0
2006-08-23 10:50:00,16.79,16.81,16.79,16.81,6300.0,13.1413,13.1569,13.1413,13.1569,6300.0
2006-08-23 10:55:00,16.81,16.83,16.81,16.82,6900.0,13.1569,13.1726,13.1569,13.1648,6900.0
2006-08-23 11:00:00,16.81,16.82,16.81,16.81,4800.0,13.1569,13.1648,13.1569,13.1569,4800.0
2006-08-23 11:05:00,16.82,16.82,16.77,16.79,27300.0,13.1648,13.1648,13.1256,13.1413,27300.0
2006-08-23 11:10:00,16.79,16.79,16.77,16.78,21000.0,13.1413,13.1413,13.1256,13.1334,21000.0
2006-08-23 11:15:00,16.78,16.78,16.73,16.74,90300.0,13.1334,13.1334,13.0943,13.1021,90300.0
2006-08-23 11:20:00,16.74,16.75,16.73,16.75,6300.0,13.1021,13.11,13.0943,13.11,6300.0
2006-08-23 11:25:00,16.75,16.77,16.74,16.77,6300.0,13.11,13.1256,13.1021,13.1256,6300.0
2006-08-23 11:30:00,16.77,16.78,16.76,16.76,7800.0,13.1256,13.1334,13.1178,13.1178,7800.0
2006-08-23 11:35:00,16.76,16.78,16.76,16.78,6900.0,13.1178,13.1334,13.1178,13.1334,6900.0
2006-08-23 11:40:00,16.78,16.8,16.78,16.8,6300.0,13.1334,13.1491,13.1334,13.1491,6300.0
2006-08-23 11:45:00,16.78,16.8,16.78,16.79,8100.0,13.1334,13.1491,13.1334,13.1413,8100.0
2006-08-23 11:50:00,16.79,16.79,16.78,16.78,10800.0,13.1413,13.1413,13.1334,13.1334,10800.0
2006-08-23 11:55:00,16.78,16.78,16.77,16.78,7500.0,13.1334,13.1334,13.1256,13.1334,7500.0
2006-08-23 12:00:00,16.78,16.78,16.77,16.78,14400.0,13.1334,13.1334,13.1256,13.1334,14400.0
2006-08-23 12:05:00,16.77,16.78,16.76,16.77,18000.0,13.1256,13.1334,13.1178,13.1256,18000.0
2006-08-23 12:10:00,16.77,16.79,16.77,16.78,6300.0,13.1256,13.1413,13.1256,13.1334,6300.0
2006-08-23 12:15:00,16.77,16.78,16.75,16.75,10200.0,13.1256,13.1334,13.11,13.11,10200.0
2006-08-23 12:20:00,16.75,16.75,16.74,16.75,1200.0,13.11,13.11,13.1021,13.11,1200.0
2006-08-23 12:25:00,16.75,16.76,16.74,16.74,6000.0,13.11,13.1178,13.1021,13.1021,6000.0
2006-08-23 12:30:00,16.75,16.76,16.75,16.76,4200.0,13.11,13.1178,13.11,13.1178,4200.0
2006-08-23 12:35:00,16.76,16.76,16.76,16.76,2700.0,13.1178,13.1178,13.1178,13.1178,2700.0
2006-08-23 12:40:00,16.77,16.78,16.77,16.78,9600.0,13.1256,13.1334,13.1256,13.1334,9600.0
2006-08-23 12:45:00,16.78,16.79,16.75,16.76,24600.0,13.1334,13.1413,13.11,13.1178,24600.0
2006-08-23 12:50:00,16.76,16.79,16.76,16.79,43200.0,13.1178,13.1413,13.1178,13.1413,43200.0
2006-08-23 12:55:00,16.79,16.79,16.78,16.78,2700.0,13.1413,13.1413,13.1334,13.1334,2700.0
2006-08-23 13:00:00,16.77,16.77,16.76,16.76,4200.0,13.1256,13.1256,13.1178,13.1178,4200.0
2006-08-23 13:05:00,16.75,16.76,16.73,16.74,33000.0,13.11,13.1178,13.0943,13.1021,33000.0
2006-08-23 13:10:00,16.75,16.77,16.75,16.77,3000.0,13.11,13.1256,13.11,13.1256,3000.0
2006-08-23 13:15:00,16.77,16.77,16.77,16.77,6000.0,13.1256,13.1256,13.1256,13.1256,6000.0
2006-08-23 13:20:00,16.78,16.78,16.78,16.78,2100.0,13.1334,13.1334,13.1334,13.1334,2100.0
2006-08-23 13:25:00,16.77,16.8,16.77,16.8,714300.0,13.1256,13.1491,13.1256,13.1491,714300.0
2006-08-23 13:30:00,16.8,16.8,16.79,16.79,9000.0,13.1491,13.1491,13.1413,13.1413,9000.0
2006-08-23 13:35:00,16.77,16.78,16.77,16.78,7800.0,13.1256,13.1334,13.1256,13.1334,7800.0
2006-08-23 13:40:00,16.77,16.78,16.77,16.77,38100.0,13.1256,13.1334,13.1256,13.1256,38100.0
2006-08-23 13:45:00,16.77,16.78,16.77,16.78,15600.0,13.1256,13.1334,13.1256,13.1334,15600.0
2006-08-23 13:50:00,16.77,16.79,16.77,16.79,6600.0,13.1256,13.1413,13.1256,13.1413,6600.0
2006-08-23 13:55:00,16.79,16.79,16.77,16.78,126300.0,13.1413,13.1413,13.1256,13.1334,126300.0
2006-08-23 14:00:00,16.78,16.78,16.76,16.77,32400.0,13.1334,13.1334,13.1178,13.1256,32400.0
2006-08-23 14:05:00,16.76,16.77,16.76,16.77,13200.0,13.1178,13.1256,13.1178,13.1256,13200.0
2006-08-23 14:10:00,16.77,16.79,16.76,16.79,4500.0,13.1256,13.1413,13.1178,13.1413,4500.0
2006-08-23 14:15:00,16.78,16.78,16.76,16.76,11100.0,13.1334,13.1334,13.1178,13.1178,11100.0
2006-08-23 14:20:00,16.77,16.77,16.75,16.75,9300.0,13.1256,13.1256,13.11,13.11,9300.0
2006-08-23 14:25:00,16.75,16.76,16.75,16.76,11400.0,13.11,13.1178,13.11,13.1178,11400.0
2006-08-23 14:30:00,16.76,16.77,16.76,16.77,1500.0,13.1178,13.1256,13.1178,13.1256,1500.0
2006-08-23 14:35:00,16.77,16.81,16.77,16.79,12600.0,13.1256,13.1569,13.1256,13.1413,12600.0
2006-08-23 14:40:00,16.81,16.81,16.76,16.78,9000.0,13.1569,13.1569,13.1178,13.1334,9000.0
2006-08-23 14:45:00,16.78,16.78,16.77,16.77,6900.0,13.1334,13.1334,13.1256,13.1256,6900.0
2006-08-23 14:50:00,16.78,16.79,16.77,16.77,8100.0,13.1334,13.1413,13.1256,13.1256,8100.0
2006-08-23 14:55:00,16.76,16.76,16.75,16.75,12300.0,13.1178,13.1178,13.11,13.11,12300.0
2006-08-23 15:00:00,16.75,16.76,16.74,16.74,9300.0,13.11,13.1178,13.1021,13.1021,9300.0
2006-08-23 15:05:00,16.74,16.77,16.73,16.73,18300.0,13.1021,13.1256,13.0943,13.0943,18300.0
2006-08-23 15:10:00,16.74,16.74,16.71,16.71,4800.0,13.1021,13.1021,13.0787,13.0787,4800.0
2006-08-23 15:15:00,16.72,16.73,16.7,16.73,19800.0,13.0865,13.0943,13.0708,13.0943,19800.0
2006-08-23 15:20:00,16.73,16.74,16.71,16.72,13800.0,13.0943,13.1021,13.0787,13.0865,13800.0
2006-08-23 15:25:00,16.72,16.74,16.71,16.73,12000.0,13.0865,13.1021,13.0787,13.0943,12000.0
2006-08-23 15:30:00,16.72,16.74,16.71,16.74,21600.0,13.0865,13.1021,13.0787,13.1021,21600.0
2006-08-23 15:35:00,16.72,16.74,16.71,16.74,36600.0,13.0865,13.1021,13.0787,13.1021,36600.0
2006-08-23 15:40:00,16.73,16.75,16.73,16.75,24900.0,13.0943,13.11,13.0943,13.11,24900.0
2006-08-23 15:45:00,16.75,16.76,16.72,16.72,38400.0,13.11,13.1178,13.0865,13.0865,38400.0
2006-08-23 15:50:00,16.74,16.76,16.73,16.73,33000.0,13.1021,13.1178,13.0943,13.0943,33000.0
2006-08-23 15:55:00,16.74,16.76,16.73,16.75,33900.0,13.1021,13.1178,13.0943,13.11,33900.0
2006-08-24 09:30:00,16.76,16.76,16.74,16.75,129300.0,13.1178,13.1178,13.1021,13.11,129300.0
2006-08-24 09:35:00,16.75,16.79,16.7,16.71,16200.0,13.11,13.1413,13.0708,13.0787,16200.0
2006-08-24 09:40:00,16.67,16.7,16.67,16.68,23400.0,13.0473,13.0708,13.0473,13.0552,23400.0
2006-08-24 09:45:00,16.68,16.68,16.66,16.66,27600.0,13.0552,13.0552,13.0395,13.0395,27600.0
2006-08-24 09:50:00,16.66,16.67,16.64,16.64,39000.0,13.0395,13.0473,13.0239,13.0239,39000.0
2006-08-24 09:55:00,16.64,16.64,16.61,16.61,18900.0,13.0239,13.0239,13.0004,13.0004,18900.0
2006-08-24 10:00:00,16.61,16.62,16.54,16.54,54000.0,13.0004,13.0082,12.9456,12.9456,54000.0
2006-08-24 10:05:00,16.54,16.56,16.5,16.53,296100.0,12.9456,12.9613,12.9143,12.9378,296100.0
2006-08-24 10:10:00,16.52,16.61,16.52,16.59,168300.0,12.9299,13.0004,12.9299,12.9847,168300.0
2006-08-24 10:15:00,16.59,16.59,16.57,16.58,43800.0,12.9847,12.9847,12.9691,12.9769,43800.0
2006-08-24 10:20:00,16.58,16.62,16.58,16.61,67200.0,12.9769,13.0082,12.9769,13.0004,67200.0
2006-08-24 10:25:00,16.61,16.62,16.6,16.6,23400.0,13.0004,13.0082,12.9926,12.9926,23400.0
2006-08-24 10:30:00,16.6,16.6,16.51,16.51,70800.0,12.9926,12.9926,12.9221,12.9221,70800.0
2006-08-24 10:35:00,16.51,16.52,16.49,16.5,62400.0,12.9221,12.9299,12.9065,12.9143,62400.0
2006-08-24 10:40:00,16.5,16.51,16.5,16.51,54900.0,12.9143,12.9221,12.9143,12.9221,54900.0
2006-08-24 10:45:00,16.51,16.52,16.49,16.49,67800.0,12.9221,12.9299,12.9065,12.9065,67800.0
2006-08-24 10:50:00,16.48,16.5,16.44,16.5,44100.0,12.8986,12.9143,12.8673,12.9143,44100.0
2006-08-24 10:55:00,16.5,16.51,16.46,16.5,44700.0,12.9143,12.9221,12.883,12.9143,44700.0
2006-08-24 11:00:00,16.5,16.5,16.46,16.47,31200.0,12.9143,12.9143,12.883,12.8908,31200.0
2006-08-24 11:05:00,16.47,16.5,16.47,16.5,37200.0,12.8908,12.9143,12.8908,12.9143,37200.0
2006-08-24 11:10:00,16.51,16.53,16.5,16.5,42600.0,12.9221,12.9378,12.9143,12.9143,42600.0
2006-08-24 11:15:00,16.5,16.51,16.48,16.49,20700.0,12.9143,12.9221,12.8986,12.9065,20700.0
2006-08-24 11:20:00,16.49,16.5,16.48,16.49,31200.0,12.9065,12.9143,12.8986,12.9065,31200.0
2006-08-24 11:25:00,16.49,16.5,16.48,16.49,41700.0,12.9065,12.9143,12.8986,12.9065,41700.0
2006-08-24 11:30:00,16.49,16.49,16.45,16.46,39900.0,12.9065,12.9065,12.8752,12.883,39900.0
2006-08-24 11:35:00,16.47,16.48,16.46,16.47,35100.0,12.8908,12.8986,12.883,12.8908,35100.0
2006-08-24 11:40:00,16.47,16.47,16.46,16.46,299100.0,12.8908,12.8908,12.883,12.883,299100.0
2006-08-24 11:45:00,16.46,16.46,16.44,16.45,15900.0,12.883,12.883,12.8673,12.8752,15900.0
2006-08-24 11:50:00,16.45,16.45,16.4,16.43,22200.0,12.8752,12.8752,12.836,12.8595,22200.0
2006-08-24 11:55:00,16.43,16.43,16.4,16.42,24900.0,12.8595,12.8595,12.836,12.8517,24900.0
2006-08-24 12:00:00,16.4,16.41,16.37,16.38,39000.0,12.836,12.8439,12.8125,12.8204,39000.0
2006-08-24 12:05:00,16.38,16.41,16.37,16.38,64800.0,12.8204,12.8439,12.8125,12.8204,64800.0
2006-08-24 12:10:00,16.39,16.42,16.38,16.4,30900.0,12.8282,12.8517,12.8204,12.836,30900.0
2006-08-24 12:15:00,16.4,16.4,16.38,16.39,28200.0,12.836,12.836,12.8204,12.8282,28200.0
2006-08-24 12:20:00,16.39,16.42,16.39,16.39,29400.0,12.8282,12.8517,12.8282,12.8282,29400.0
2006-08-24 12:25:00,16.39,16.4,16.39,16.39,8100.0,12.8282,12.836,12.8282,12.8282,8100.0
2006-08-24 12:30:00,16.39,16.4,16.38,16.4,31500.0,12.8282,12.836,12.8204,12.836,31500.0
2006-08-24 12:35:00,16.4,16.41,16.38,16.4,33300.0,12.836,12.8439,12.8204,12.836,33300.0
2006-08-24 12:40:00,16.41,16.41,16.39,16.39,22800.0,12.8439,12.8439,12.8282,12.8282,22800.0
2006-08-24 12:45:00,16.4,16.4,16.38,16.38,24900.0,12.836,12.836,12.8204,12.8204,24900.0
2006-08-24 12:50:00,16.38,16.38,16.37,16.37,18600.0,12.8204,12.8204,12.8125,12.8125,18600.0
2006-08-24 12:55:00,16.37,16.38,16.36,16.36,24600.0,12.8125,12.8204,12.8047,12.8047,24600.0
2006-08-24 13:00:00,16.37,16.37,16.36,16.36,44400.0,12.8125,12.8125,12.8047,12.8047,44400.0
2006-08-24 13:05:00,16.36,16.37,16.36,16.36,33000.0,12.8047,12.8125,12.8047,12.8047,33000.0
2006-08-24 13:10:00,16.37,16.38,16.36,16.37,29400.0,12.8125,12.8204,12.8047,12.8125,29400.0
2006-08-24 13:15:00,16.38,16.38,16.36,16.37,25200.0,12.8204,12.8204,12.8047,12.8125,25200.0
2006-08-24 13:20:00,16.37,16.39,16.36,16.36,42600.0,12.8125,12.8282,12.8047,12.8047,42600.0
2006-08-24 13:25:00,16.36,16.38,16.36,16.38,29100.0,12.8047,12.8204,12.8047,12.8204,29100.0
2006-08-24 13:30:00,16.38,16.41,16.38,16.4,57300.0,12.8204,12.8439,12.8204,12.836,57300.0
2006-08-24 13:35:00,16.4,16.4,16.36,16.37,58800.0,12.836,12.836,12.8047,12.8125,58800.0
2006-08-24 13:40:00,16.37,16.38,16.37,16.38,12600.0,12.8125,12.8204,12.8125,12.8204,12600.0
2006-08-24 13:45:00,16.38,16.38,16.35,16.36,37200.0,12.8204,12.8204,12.7969,12.8047,37200.0
2006-08-24 13:50:00,16.35,16.39,16.35,16.39,23700.0,12.7969,12.8282,12.7969,12.8282,23700.0
2006-08-24 13:55:00,16.39,16.41,16.39,16.41,17100.0,12.8282,12.8439,12.8282,12.8439,17100.0
2006-08-24 14:00:00,16.41,16.41,16.38,16.39,35400.0,12.8439,12.8439,12.8204,12.8282,35400.0
2006-08-24 14:05:00,16.4,16.47,16.4,16.47,46200.0,12.836,12.8908,12.836,12.8908,46200.0
2006-08-24 14:10:00,16.47,16.47,16.43,16.45,45900.0,12.8908,12.8908,12.8595,12.8752,45900.0
2006-08-24 14:15:00,16.45,16.5,16.45,16.5,42900.0,12.8752,12.9143,12.8752,12.9143,42900.0
2006-08-24 14:20:00,16.5,16.51,16.5,16.5,34800.0,12.9143,12.9221,12.9143,12.9143,34800.0
2006-08-24 14:25:00,16.51,16.52,16.47,16.47,54000.0,12.9221,12.9299,12.8908,12.8908,54000.0
2006-08-24 14:30:00,16.47,16.48,16.41,16.43,53700.0,12.8908,12.8986,12.8439,12.8595,53700.0
2006-08-24 14:35:00,16.43,16.43,16.41,16.42,59400.0,12.8595,12.8595,12.8439,12.8517,59400.0
2006-08-24 14:40:00,16.42,16.42,16.39,16.41,33300.0,12.8517,12.8517,12.8282,12.8439,33300.0
2006-08-24 14:45:00,16.42,16.43,16.4,16.4,19500.0,12.8517,12.8595,12.836,12.836,19500.0
2006-08-24 14:50:00,16.41,16.43,16.4,16.43,22500.0,12.8439,12.8595,12.836,12.8595,22500.0
2006-08-24 14:55:00,16.43,16.46,16.43,16.45,20100.0,12.8595,12.883,12.8595,12.8752,20100.0
2006-08-24 15:00:00,16.45,16.47,16.44,16.47,39300.0,12.8752,12.8908,12.8673,12.8908,39300.0
2006-08-24 15:05:00,16.47,16.48,16.47,16.48,59400.0,12.8908,12.8986,12.8908,12.8986,59400.0
2006-08-24 15:10:00,16.48,16.49,16.48,16.48,31500.0,12.8986,12.9065,12.8986,12.8986,31500.0
2006-08-24 15:15:00,16.48,16.48,16.46,16.47,94200.0,12.8986,12.8986,12.883,12.8908,94200.0
2006-08-24 15:20:00,16.47,16.47,16.44,16.44,52200.0,12.8908,12.8908,12.8673,12.8673,52200.0
2006-08-24 15:25:00,16.44,16.49,16.44,16.49,50700.0,12.8673,12.9065,12.8673,12.9065,50700.0
2006-08-24 15:30:00,16.49,16.5,16.47,16.5,36900.0,12.9065,12.9143,12.8908,12.9143,36900.0
2006-08-24 15:35:00,16.5,16.51,16.49,16.5,40500.0,12.9143,12.9221,12.9065,12.9143,40500.0
2006-08-24 15:40:00,16.5,16.5,16.47,16.48,36900.0,12.9143,12.9143,12.8908,12.8986,36900.0
2006-08-24 15:45:00,16.48,16.49,16.47,16.48,37800.0,12.8986,12.9065,12.8908,12.8986,37800.0
2006-08-24 15:50:00,16.48,16.49,16.47,16.49,18900.0,12.8986,12.9065,12.8908,12.9065,18900.0
2006-08-24 15:55:00,16.49,16.5,16.47,16.5,51000.0,12.9065,12.9143,12.8908,12.9143,51000.0
2006-08-25 09:30:00,16.51,16.51,16.4,16.4,36000.0,12.9221,12.9221,12.836,12.836,36000.0
2006-08-25 09:35:00,16.38,16.44,16.32,16.33,102600.0,12.8204,12.8673,12.7734,12.7812,102600.0
2006-08-25 09:40:00,16.33,16.4,16.32,16.38,59700.0,12.7812,12.836,12.7734,12.8204,59700.0
2006-08-25 09:45:00,16.4,16.4,16.37,16.4,123000.0,12.836,12.836,12.8125,12.836,123000.0
2006-08-25 09:50:00,16.39,16.4,16.38,16.39,59700.0,12.8282,12.836,12.8204,12.8282,59700.0
2006-08-25 09:55:00,16.4,16.4,16.37,16.37,57300.0,12.836,12.836,12.8125,12.8125,57300.0
2006-08-25 10:00:00,16.38,16.43,16.37,16.4,77700.0,12.8204,12.8595,12.8125,12.836,77700.0
2006-08-25 10:05:00,16.41,16.44,16.38,16.39,55500.0,12.8439,12.8673,12.8204,12.8282,55500.0
2006-08-25 10:10:00,16.39,16.43,16.38,16.4,49500.0,12.8282,12.8595,12.8204,12.836,49500.0
2006-08-25 10:15:00,16.4,16.42,16.4,16.4,44100.0,12.836,12.8517,12.836,12.836,44100.0
2006-08-25 10:20:00,16.39,16.41,16.37,16.39,40500.0,12.8282,12.8439,12.8125,12.8282,40500.0
2006-08-25 10:25:00,16.39,16.42,16.39,16.42,38100.0,12.8282,12.8517,12.8282,12.8517,38100.0
2006-08-25 10:30:00,16.42,16.44,16.42,16.44,60000.0,12.8517,12.8673,12.8517,12.8673,60000.0
2006-08-25 10:35:00,16.44,16.45,16.4,16.41,34200.0,12.8673,12.8752,12.836,12.8439,34200.0
2006-08-25 10:40:00,16.41,16.43,16.4,16.42,33300.0,12.8439,12.8595,12.836,12.8517,33300.0
2006-08-25 10:45:00,16.42,16.43,16.38,16.4,41700.0,12.8517,12.8595,12.8204,12.836,41700.0
2006-08-25 10:50:00,16.41,16.45,16.41,16.41,38400.0,12.8439,12.8752,12.8439,12.8439,38400.0
2006-08-25 10:55:00,16.41,16.41,16.4,16.4,21300.0,12.8439,12.8439,12.836,12.836,21300.0
2006-08-25 11:00:00,16.4,16.41,16.38,16.4,48000.0,12.836,12.8439,12.8204,12.836,48000.0
2006-08-25 11:05:00,16.4,16.4,16.38,16.4,30000.0,12.836,12.836,12.8204,12.836,30000.0
2006-08-25 11:10:00,16.41,16.43,16.4,16.41,36900.0,12.8439,12.8595,12.836,12.8439,36900.0
2006-08-25 11:15:00,16.41,16.42,16.41,16.41,19800.0,12.8439,12.8517,12.8439,12.8439,19800.0
2006-08-25 11:20:00,16.41,16.43,16.41,16.43,29100.0,12.8439,12.8595,12.8439,12.8595,29100.0
2006-08-25 11:25:00,16.43,16.43,16.43,16.43,12300.0,12.8595,12.8595,12.8595,12.8595,12300.0
2006-08-25 11:30:00,16.43,16.43,16.4,16.41,29400.0,12.8595,12.8595,12.836,12.8439,29400.0
2006-08-25 11:35:00,16.41,16.41,16.39,16.4,30000.0,12.8439,12.8439,12.8282,12.836,30000.0
2006-08-25 11:40:00,16.39,16.4,16.38,16.4,20700.0,12.8282,12.836,12.8204,12.836,20700.0
2006-08-25 11:45:00,16.39,16.4,16.38,16.39,22800.0,12.8282,12.836,12.8204,12.8282,22800.0
2006-08-25 11:50:00,16.39,16.4,16.38,16.39,25500.0,12.8282,12.836,12.8204,12.8282,25500.0
2006-08-25 11:55:00,16.4,16.43,16.4,16.42,23100.0,12.836,12.8595,12.836,12.8517,23100.0
2006-08-25 12:00:00,16.41,16.43,16.41,16.41,25500.0,12.8439,12.8595,12.8439,12.8439,25500.0
2006-08-25 12:05:00,16.41,16.43,16.41,16.42,25200.0,12.8439,12.8595,12.8439,12.8517,25200.0
2006-08-25 12:10:00,16.43,16.45,16.43,16.45,31200.0,12.8595,12.8752,12.8595,12.8752,31200.0
2006-08-25 12:15:00,16.45,16.46,16.44,16.44,44700.0,12.8752,12.883,12.8673,12.8673,44700.0
2006-08-25 12:20:00,16.44,16.45,16.43,16.45,26100.0,12.8673,12.8752,12.8595,12.8752,26100.0
2006-08-25 12:25:00,16.45,16.46,16.44,16.44,33000.0,12.8752,12.883,12.8673,12.8673,33000.0
2006-08-25 12:30:00,16.44,16.47,16.44,16.46,31500.0,12.8673,12.8908,12.8673,12.883,31500.0
2006-08-25 12:35:00,16.47,16.48,16.45,16.46,36000.0,12.8908,12.8986,12.8752,12.883,36000.0
2006-08-25 12:40:00,16.46,16.47,16.46,16.47,17100.0,12.883,12.8908,12.883,12.8908,17100.0
2006-08-25 12:45:00,16.47,16.47,16.45,16.46,25500.0,12.8908,12.8908,12.8752,12.883,25500.0
2006-08-25 12:50:00,16.45,16.47,16.45,16.46,10500.0,12.8752,12.8908,12.8752,12.883,10500.0
2006-08-25 12:55:00,16.46,16.47,16.45,16.46,26400.0,12.883,12.8908,12.8752,12.883,26400.0
2006-08-25 13:00:00,16.46,16.48,16.46,16.47,19800.0,12.883,12.8986,12.883,12.8908,19800.0
2006-08-25 13:05:00,16.47,16.49,16.47,16.49,22200.0,12.8908,12.9065,12.8908,12.9065,22200.0
2006-08-25 13:10:00,16.49,16.5,16.47,16.47,42000.0,12.9065,12.9143,12.8908,12.8908,42000.0
2006-08-25 13:15:00,16.46,16.48,16.46,16.48,13800.0,12.883,12.8986,12.883,12.8986,13800.0
2006-08-25 13:20:00,16.48,16.48,16.44,16.45,33900.0,12.8986,12.8986,12.8673,12.8752,33900.0
2006-08-25 13:25:00,16.46,16.46,16.45,16.46,21000.0,12.883,12.883,12.8752,12.883,21000.0
2006-08-25 13:30:00,16.46,16.48,16.46,16.48,18900.0,12.883,12.8986,12.883,12.8986,18900.0
2006-08-25 13:35:00,16.47,16.49,16.47,16.47,27300.0,12.8908,12.9065,12.8908,12.8908,27300.0
2006-08-25 13:40:00,16.48,16.48,16.47,16.47,18000.0,12.8986,12.8986,12.8908,12.8908,18000.0
2006-08-25 13:45:00,16.46,16.48,16.46,16.47,16800.0,12.883,12.8986,12.883,12.8908,16800.0
2006-08-25 13:50:00,16.47,16.5,16.47,16.5,25500.0,12.8908,12.9143,12.8908,12.9143,25500.0
2006-08-25 13:55:00,16.49,16.5,16.49,16.5,23100.0,12.9065,12.9143,12.9065,12.9143,23100.0
2006-08-25 14:00:00,16.49,16.49,16.45,16.47,31500.0,12.9065,12.9065,12.8752,12.8908,31500.0
2006-08-25 14:05:00,16.46,16.48,16.46,16.47,25500.0,12.883,12.8986,12.883,12.8908,25500.0
2006-08-25 14:10:00,16.47,16.47,16.43,16.44,36600.0,12.8908,12.8908,12.8595,12.8673,36600.0
2006-08-25 14:15:00,16.44,16.46,16.43,16.46,18300.0,12.8673,12.883,12.8595,12.883,18300.0
2006-08-25 14:20:00,16.46,16.48,16.46,16.47,47400.0,12.883,12.8986,12.883,12.8908,47400.0
2006-08-25 14:25:00,16.47,16.48,16.46,16.47,22800.0,12.8908,12.8986,12.883,12.8908,22800.0
2006-08-25 14:30:00,16.47,16.49,16.47,16.48,19800.0,12.8908,12.9065,12.8908,12.8986,19800.0
2006-08-25 14:35:00,16.49,16.5,16.48,16.5,42900.0,12.9065,12.9143,12.8986,12.9143,42900.0
2006-08-25 14:40:00,16.5,16.5,16.48,16.49,18600.0,12.9143,12.9143,12.8986,12.9065,18600.0
2006-08-25 14:45:00,16.49,16.49,16.47,16.48,34200.0,12.9065,12.9065,12.8908,12.8986,34200.0
2006-08-25 14:50:00,16.47,16.48,16.45,16.47,23700.0,12.8908,12.8986,12.8752,12.8908,23700.0
2006-08-25 14:55:00,16.46,16.49,16.46,16.49,21900.0,12.883,12.9065,12.883,12.9065,21900.0
2006-08-25 15:00:00,16.49,16.54,16.49,16.52,72600.0,12.9065,12.9456,12.9065,12.9299,72600.0
2006-08-25 15:05:00,16.53,16.53,16.49,16.5,30000.0,12.9378,12.9378,12.9065,12.9143,30000.0
2006-08-25 15:10:00,16.51,16.53,16.51,16.51,36000.0,12.9221,12.9378,12.9221,12.9221,36000.0
2006-08-25 15:15:00,16.51,16.52,16.5,16.52,26100.0,12.9221,12.9299,12.9143,12.9299,26100.0
2006-08-25 15:20:00,16.51,16.53,16.51,16.53,40500.0,12.9221,12.9378,12.9221,12.9378,40500.0
2006-08-25 15:25:00,16.53,16.53,16.52,16.52,31800.0,12.9378,12.9378,12.9299,12.9299,31800.0
2006-08-25 15:30:00,16.52,16.52,16.48,16.48,60000.0,12.9299,12.9299,12.8986,12.8986,60000.0
2006-08-25 15:35:00,16.48,16.5,16.46,16.47,33300.0,12.8986,12.9143,12.883,12.8908,33300.0
2006-08-25 15:40:00,16.46,16.48,16.46,16.46,23100.0,12.883,12.8986,12.883,12.883,23100.0
2006-08-25 15:45:00,16.46,16.48,16.46,16.46,27600.0,12.883,12.8986,12.883,12.883,27600.0
2006-08-25 15:50:00,16.46,16.47,16.43,16.47,39300.0,12.883,12.8908,12.8595,12.8908,39300.0
2006-08-25 15:55:00,16.47,16.49,16.47,16.47,27300.0,12.8908,12.9065,12.8908,12.8908,27300.0
2006-08-28 09:30:00,16.44,16.44,16.41,16.43,16800.0,12.8673,12.8673,12.8439,12.8595,16800.0
2006-08-28 09:35:00,16.45,16.5,16.43,16.5,15900.0,12.8752,12.9143,12.8595,12.9143,15900.0
2006-08-28 09:40:00,16.5,16.55,16.5,16.53,33900.0,12.9143,12.9534,12.9143,12.9378,33900.0
2006-08-28 09:45:00,16.54,16.57,16.53,16.56,57000.0,12.9456,12.9691,12.9378,12.9613,57000.0
2006-08-28 09:50:00,16.56,16.57,16.56,16.56,29100.0,12.9613,12.9691,12.9613,12.9613,29100.0
2006-08-28 09:55:00,16.56,16.57,16.52,16.52,30900.0,12.9613,12.9691,12.9299,12.9299,30900.0
2006-08-28 10:00:00,16.53,16.55,16.52,16.55,16200.0,12.9378,12.9534,12.9299,12.9534,16200.0
2006-08-28 10:05:00,16.54,16.6,16.54,16.6,45300.0,12.9456,12.9926,12.9456,12.9926,45300.0
2006-08-28 10:10:00,16.6,16.6,16.58,16.59,26400.0,12.9926,12.9926,12.9769,12.9847,26400.0
2006-08-28 10:15:00,16.59,16.6,16.59,16.59,25200.0,12.9847,12.9926,12.9847,12.9847,25200.0
2006-08-28 10:20:00,16.6,16.64,16.59,16.63,41400.0,12.9926,13.0239,12.9847,13.016,41400.0
2006-08-28 10:25:00,16.63,16.67,16.63,16.66,42900.0,13.016,13.0473,13.016,13.0395,42900.0
2006-08-28 10:30:00,16.66,16.75,16.66,16.75,53400.0,13.0395,13.11,13.0395,13.11,53400.0
2006-08-28 10:35:00,16.75,16.77,16.74,16.77,24900.0,13.11,13.1256,13.1021,13.1256,24900.0
2006-08-28 10:40:00,16.77,16.81,16.77,16.79,33300.0,13.1256,13.1569,13.1256,13.1413,33300.0
2006-08-28 10:45:00,16.78,16.79,16.78,16.78,24300.0,13.1334,13.1413,13.1334,13.1334,24300.0
2006-08-28 10:50:00,16.78,16.79,16.77,16.79,15000.0,13.1334,13.1413,13.1256,13.1413,15000.0
2006-08-28 10:55:00,16.8,16.84,16.8,16.83,23100.0,13.1491,13.1804,13.1491,13.1726,23100.0
2006-08-28 11:00:00,16.83,16.85,16.83,16.85,16500.0,13.1726,13.1882,13.1726,13.1882,16500.0
2006-08-28 11:05:00,16.84,16.84,16.8,16.81,21600.0,13.1804,13.1804,13.1491,13.1569,21600.0
2006-08-28 11:10:00,16.81,16.83,16.8,16.81,30900.0,13.1569,13.1726,13.1491,13.1569,30900.0
2006-08-28 11:15:00,16.81,16.83,16.79,16.79,56400.0,13.1569,13.1726,13.1413,13.1413,56400.0
2006-08-28 11:20:00,16.79,16.79,16.74,16.76,30600.0,13.1413,13.1413,13.1021,13.1178,30600.0
2006-08-28 11:25:00,16.76,16.81,16.76,16.81,15600.0,13.1178,13.1569,13.1178,13.1569,15600.0
2006-08-28 11:30:00,16.81,16.81,16.8,16.8,19200.0,13.1569,13.1569,13.1491,13.1491,19200.0
2006-08-28 11:35:00,16.8,16.81,16.8,16.8,18300.0,13.1491,13.1569,13.1491,13.1491,18300.0
2006-08-28 11:40:00,16.8,16.81,16.8,16.8,18000.0,13.1491,13.1569,13.1491,13.1491,18000.0
2006-08-28 11:45:00,16.8,16.8,16.8,16.8,16500.0,13.1491,13.1491,13.1491,13.1491,16500.0
2006-08-28 11:50:00,16.8,16.8,16.78,16.78,47100.0,13.1491,13.1491,13.1334,13.1334,47100.0
2006-08-28 11:55:00,16.78,16.8,16.78,16.8,37500.0,13.1334,13.1491,13.1334,13.1491,37500.0
2006-08-28 12:00:00,16.8,16.81,16.79,16.8,22500.0,13.1491,13.1569,13.1413,13.1491,22500.0
2006-08-28 12:05:00,16.81,16.83,16.81,16.83,35100.0,13.1569,13.1726,13.1569,13.1726,35100.0
2006-08-28 12:10:00,16.83,16.84,16.81,16.81,50400.0,13.1726,13.1804,13.1569,13.1569,50400.0
2006-08-28 12:15:00,16.81,16.82,16.79,16.8,37500.0,13.1569,13.1648,13.1413,13.1491,37500.0
2006-08-28 12:20:00,16.8,16.83,16.79,16.83,28200.0,13.1491,13.1726,13.1413,13.1726,28200.0
2006-08-28 12:25:00,16.83,16.83,16.8,16.82,13500.0,13.1726,13.1726,13.1491,13.1648,13500.0
2006-08-28 12:30:00,16.82,16.83,16.82,16.82,19800.0,13.1648,13.1726,13.1648,13.1648,19800.0
2006-08-28 12:35:00,16.83,16.83,16.82,16.82,11700.0,13.1726,13.1726,13.1648,13.1648,11700.0
2006-08-28 12:40:00,16.83,16.83,16.83,16.83,24600.0,13.1726,13.1726,13.1726,13.1726,24600.0
2006-08-28 12:45:00,16.83,16.84,16.83,16.84,19800.0,13.1726,13.1804,13.1726,13.1804,19800.0
2006-08-28 12:50:00,16.84,16.86,16.84,16.86,24600.0,13.1804,13.1961,13.1804,13.1961,24600.0
2006-08-28 12:55:00,16.86,16.88,16.86,16.87,42300.0,13.1961,13.2117,13.1961,13.2039,42300.0
2006-08-28 13:00:00,16.87,16.87,16.86,16.87,27300.0,13.2039,13.2039,13.1961,13.2039,27300.0
2006-08-28 13:05:00,16.86,16.87,16.86,16.87,31200.0,13.1961,13.2039,13.1961,13.2039,31200.0
2006-08-28 13:10:00,16.87,16.89,16.87,16.87,47700.0,13.2039,13.2195,13.2039,13.2039,47700.0
2006-08-28 13:15:00,16.87,16.87,16.84,16.84,25500.0,13.2039,13.2039,13.1804,13.1804,25500.0
2006-08-28 13:20:00,16.85,16.86,16.84,16.85,15600.0,13.1882,13.1961,13.1804,13.1882,15600.0
2006-08-28 13:25:00,16.85,16.85,16.83,16.83,24000.0,13.1882,13.1882,13.1726,13.1726,24000.0
2006-08-28 13:30:00,16.83,16.83,16.82,16.82,17400.0,13.1726,13.1726,13.1648,13.1648,17400.0
2006-08-28 13:35:00,16.82,16.83,16.81,16.83,12000.0,13.1648,13.1726,13.1569,13.1726,12000.0
2006-08-28 13:40:00,16.82,16.83,16.81,16.81,19200.0,13.1648,13.1726,13.1569,13.1569,19200.0
2006-08-28 13:45:00,16.82,16.83,16.81,16.83,10200.0,13.1648,13.1726,13.1569,13.1726,10200.0
2006-08-28 13:50:00,16.84,16.85,16.83,16.84,10800.0,13.1804,13.1882,13.1726,13.1804,10800.0
2006-08-28 13:55:00,16.85,16.87,16.85,16.87,43800.0,13.1882,13.2039,13.1882,13.2039,43800.0
2006-08-28 14:00:00,16.87,16.91,16.87,16.9,44700.0,13.2039,13.2352,13.2039,13.2274,44700.0
2006-08-28 14:05:00,16.9,16.91,16.87,16.87,33600.0,13.2274,13.2352,13.2039,13.2039,33600.0
2006-08-28 14:10:00,16.88,16.89,16.87,16.88,30300.0,13.2117,13.2195,13.2039,13.2117,30300.0
2006-08-28 14:15:00,16.87,16.89,16.87,16.88,28200.0,13.2039,13.2195,13.2039,13.2117,28200.0
2006-08-28 14:20:00,16.88,16.9,16.87,16.88,24000.0,13.2117,13.2274,13.2039,13.2117,24000.0
2006-08-28 14:25:00,16.89,16.9,16.86,16.86,20700.0,13.2195,13.2274,13.1961,13.1961,20700.0
2006-08-28 14:30:00,16.87,16.87,16.85,16.85,18000.0,13.2039,13.2039,13.1882,13.1882,18000.0
2006-08-28 14:35:00,16.86,16.86,16.83,16.83,45300.0,13.1961,13.1961,13.1726,13.1726,45300.0
2006-08-28 14:40:00,16.82,16.85,16.8,16.84,54000.0,13.1648,13.1882,13.1491,13.1804,54000.0
2006-08-28 14:45:00,16.84,16.84,16.79,16.81,52500.0,13.1804,13.1804,13.1413,13.1569,52500.0
2006-08-28 14:50:00,16.8,16.84,16.8,16.82,26700.0,13.1491,13.1804,13.1491,13.1648,26700.0
2006-08-28 14:55:00,16.82,16.84,16.81,16.84,15900.0,13.1648,13.1804,13.1569,13.1804,15900.0
2006-08-28 15:00:00,16.83,16.87,16.83,16.85,41400.0,13.1726,13.2039,13.1726,13.1882,41400.0
2006-08-28 15:05:00,16.85,16.85,16.84,16.84,22500.0,13.1882,13.1882,13.1804,13.1804,22500.0
2006-08-28 15:10:00,16.84,16.84,16.8,16.8,27900.0,13.1804,13.1804,13.1491,13.1491,27900.0
2006-08-28 15:15:00,16.8,16.8,16.79,16.8,47700.0,13.1491,13.1491,13.1413,13.1491,47700.0
2006-08-28 15:20:00,16.79,16.8,16.75,16.76,68700.0,13.1413,13.1491,13.11,13.1178,68700.0
2006-08-28 15:25:00,16.76,16.8,16.75,16.8,17700.0,13.1178,13.1491,13.11,13.1491,17700.0
2006-08-28 15:30:00,16.8,16.82,16.79,16.79,27000.0,13.1491,13.1648,13.1413,13.1413,27000.0
2006-08-28 15:35:00,16.79,16.8,16.76,16.76,24600.0,13.1413,13.1491,13.1178,13.1178,24600.0
2006-08-28 15:40:00,16.76,16.77,16.75,16.76,26700.0,13.1178,13.1256,13.11,13.1178,26700.0
2006-08-28 15:45:00,16.76,16.77,16.74,16.77,26100.0,13.1178,13.1256,13.1021,13.1256,26100.0
2006-08-28 15:50:00,16.77,16.78,16.76,16.77,50100.0,13.1256,13.1334,13.1178,13.1256,50100.0
2006-08-28 15:55:00,16.77,16.78,16.76,16.77,51900.0,13.1256,13.1334,13.1178,13.1256,51900.0
2006-08-29 09:30:00,16.88,16.94,16.87,16.92,38100.0,13.2117,13.2587,13.2039,13.243,38100.0
2006-08-29 09:35:00,16.92,16.97,16.91,16.95,36900.0,13.243,13.2822,13.2352,13.2665,36900.0
2006-08-29 09:40:00,16.96,16.98,16.92,16.95,51600.0,13.2743,13.29,13.243,13.2665,51600.0
2006-08-29 09:45:00,16.93,16.97,16.88,16.88,38700.0,13.2508,13.2822,13.2117,13.2117,38700.0
2006-08-29 09:50:00,16.88,16.9,16.87,16.9,36900.0,13.2117,13.2274,13.2039,13.2274,36900.0
2006-08-29 09:55:00,16.89,16.97,16.89,16.97,20700.0,13.2195,13.2822,13.2195,13.2822,20700.0
2006-08-29 10:00:00,16.94,16.94,16.88,16.94,45300.0,13.2587,13.2587,13.2117,13.2587,45300.0
2006-08-29 10:05:00,16.92,16.96,16.92,16.94,45900.0,13.243,13.2743,13.243,13.2587,45900.0
2006-08-29 10:10:00,16.94,16.95,16.92,16.92,33900.0,13.2587,13.2665,13.243,13.243,33900.0
2006-08-29 10:15:00,16.92,16.92,16.89,16.92,16200.0,13.243,13.243,13.2195,13.243,16200.0
2006-08-29 10:20:00,16.91,16.93,16.89,16.89,37200.0,13.2352,13.2508,13.2195,13.2195,37200.0
2006-08-29 10:25:00,16.89,16.92,16.89,16.89,24600.0,13.2195,13.243,13.2195,13.2195,24600.0
2006-08-29 10:30:00,16.89,16.9,16.87,16.87,29100.0,13.2195,13.2274,13.2039,13.2039,29100.0
2006-08-29 10:35:00,16.87,16.87,16.84,16.84,37200.0,13.2039,13.2039,13.1804,13.1804,37200.0
2006-08-29 10:40:00,16.85,16.87,16.84,16.87,22800.0,13.1882,13.2039,13.1804,13.2039,22800.0
2006-08-29 10:45:00,16.87,16.91,16.87,16.91,24000.0,13.2039,13.2352,13.2039,13.2352,24000.0
2006-08-29 10:50:00,16.91,16.95,16.91,16.94,35400.0,13.2352,13.2665,13.2352,13.2587,35400.0
2006-08-29 10:55:00,16.93,16.94,16.93,16.94,29400.0,13.2508,13.2587,13.2508,13.2587,29400.0
2006-08-29 11:00:00,16.93,16.97,16.93,16.97,25500.0,13.2508,13.2822,13.2508,13.2822,25500.0
2006-08-29 11:05:00,16.96,16.96,16.92,16.93,43500.0,13.2743,13.2743,13.243,13.2508,43500.0
2006-08-29 11:10:00,16.93,16.95,16.92,16.95,17100.0,13.2508,13.2665,13.243,13.2665,17100.0
2006-08-29 11:15:00,16.95,16.99,16.95,16.98,49200.0,13.2665,13.2978,13.2665,13.29,49200.0
2006-08-29 11:20:00,16.99,17.0,16.98,16.99,43800.0,13.2978,13.3056,13.29,13.2978,43800.0
2006-08-29 11:25:00,16.98,17.01,16.98,16.99,37800.0,13.29,13.3135,13.29,13.2978,37800.0
2006-08-29 11:30:00,17.0,17.0,16.96,16.97,25500.0,13.3056,13.3056,13.2743,13.2822,25500.0
2006-08-29 11:35:00,16.97,16.98,16.96,16.96,10800.0,13.2822,13.29,13.2743,13.2743,10800.0
2006-08-29 11:40:00,16.96,16.97,16.95,16.95,26400.0,13.2743,13.2822,13.2665,13.2665,26400.0
2006-08-29 11:45:00,16.95,16.95,16.92,16.92,24300.0,13.2665,13.2665,13.243,13.243,24300.0
2006-08-29 11:50:00,16.93,16.93,16.91,16.93,16800.0,13.2508,13.2508,13.2352,13.2508,16800.0
2006-08-29 11:55:00,16.94,16.95,16.94,16.95,10500.0,13.2587,13.2665,13.2587,13.2665,10500.0
2006-08-29 12:00:00,16.95,16.99,16.95,16.99,35700.0,13.2665,13.2978,13.2665,13.2978,35700.0
2006-08-29 12:05:00,16.98,16.98,16.96,16.96,22800.0,13.29,13.29,13.2743,13.2743,22800.0
2006-08-29 12:10:00,16.96,16.96,16.95,16.96,20400.0,13.2743,13.2743,13.2665,13.2743,20400.0
2006-08-29 12:15:00,16.95,16.96,16.94,16.94,9300.0,13.2665,13.2743,13.2587,13.2587,9300.0
2006-08-29 12:20:00,16.95,16.95,16.94,16.94,14700.0,13.2665,13.2665,13.2587,13.2587,14700.0
2006-08-29 12:25:00,16.94,16.95,16.94,16.94,21300.0,13.2587,13.2665,13.2587,13.2587,21300.0
2006-08-29 12:30:00,16.94,16.95,16.94,16.95,15300.0,13.2587,13.2665,13.2587,13.2665,15300.0
2006-08-29 12:35:00,16.95,16.95,16.95,16.95,15900.0,13.2665,13.2665,13.2665,13.2665,15900.0
2006-08-29 12:40:00,16.95,16.99,16.95,16.99,26400.0,13.2665,13.2978,13.2665,13.2978,26400.0
2006-08-29 12:45:00,16.99,17.01,16.98,17.01,24900.0,13.2978,13.3135,13.29,13.3135,24900.0
2006-08-29 12:50:00,17.01,17.02,17.01,17.01,29100.0,13.3135,13.3213,13.3135,13.3135,29100.0
2006-08-29 12:55:00,17.0,17.01,17.0,17.01,19500.0,13.3056,13.3135,13.3056,13.3135,19500.0
2006-08-29 13:00:00,17.01,17.01,17.0,17.0,26700.0,13.3135,13.3135,13.3056,13.3056,26700.0
2006-08-29 13:05:00,17.0,17.02,17.0,17.01,22800.0,13.3056,13.3213,13.3056,13.3135,22800.0
2006-08-29 13:10:00,17.02,17.03,17.02,17.02,30300.0,13.3213,13.3291,13.3213,13.3213,30300.0
2006-08-29 13:15:00,17.02,17.03,17.01,17.03,14700.0,13.3213,13.3291,13.3135,13.3291,14700.0
2006-08-29 13:20:00,17.03,17.03,17.03,17.03,14400.0,13.3291,13.3291,13.3291,13.3291,14400.0
2006-08-29 13:25:00,17.03,17.03,17.02,17.02,22200.0,13.3291,13.3291,13.3213,13.3213,22200.0
2006-08-29 13:30:00,17.02,17.02,17.0,17.0,32100.0,13.3213,13.3213,13.3056,13.3056,32100.0
2006-08-29 13:35:00,17.0,17.02,17.0,17.01,66600.0,13.3056,13.3213,13.3056,13.3135,66600.0
2006-08-29 13:40:00,17.01,17.01,16.99,16.99,32400.0,13.3135,13.3135,13.2978,13.2978,32400.0
2006-08-29 13:45:00,16.99,17.01,16.99,17.0,24300.0,13.2978,13.3135,13.2978,13.3056,24300.0
2006-08-29 13:50:00,17.01,17.02,17.0,17.01,33600.0,13.3135,13.3213,13.3056,13.3135,33600.0
2006-08-29 13:55:00,17.01,17.03,17.01,17.01,48600.0,13.3135,13.3291,13.3135,13.3135,48600.0
2006-08-29 14:00:00,17.0,17.02,16.98,17.01,49800.0,13.3056,13.3213,13.29,13.3135,49800.0
2006-08-29 14:05:00,17.02,17.06,17.01,17.03,48900.0,13.3213,13.3526,13.3135,13.3291,48900.0
2006-08-29 14:10:00,17.03,17.06,17.01,17.05,57600.0,13.3291,13.3526,13.3135,13.3448,57600.0
2006-08-29 14:15:00,17.06,17.09,17.04,17.07,78300.0,13.3526,13.3761,13.3369,13.3604,78300.0
2006-08-29 14:20:00,17.07,17.09,17.02,17.05,75600.0,13.3604,13.3761,13.3213,13.3448,75600.0
2006-08-29 14:25:00,17.04,17.04,17.0,17.03,66300.0,13.3369,13.3369,13.3056,13.3291,66300.0
2006-08-29 14:30:00,17.03,17.07,17.02,17.05,49800.0,13.3291,13.3604,13.3213,13.3448,49800.0
2006-08-29 14:35:00,17.05,17.09,17.04,17.08,79500.0,13.3448,13.3761,13.3369,13.3682,79500.0
2006-08-29 14:40:00,17.08,17.1,17.04,17.04,48300.0,13.3682,13.3839,13.3369,13.3369,48300.0
2006-08-29 14:45:00,17.03,17.06,17.02,17.04,30600.0,13.3291,13.3526,13.3213,13.3369,30600.0
2006-08-29 14:50:00,17.04,17.04,17.03,17.03,33900.0,13.3369,13.3369,13.3291,13.3291,33900.0
2006-08-29 14:55:00,17.04,17.04,17.02,17.03,33900.0,13.3369,13.3369,13.3213,13.3291,33900.0
2006-08-29 15:00:00,17.03,17.04,17.0,17.0,71100.0,13.3291,13.3369,13.3056,13.3056,71100.0
2006-08-29 15:05:00,17.0,17.03,17.0,17.02,38100.0,13.3056,13.3291,13.3056,13.3213,38100.0
2006-08-29 15:10:00,17.02,17.05,17.02,17.05,59700.0,13.3213,13.3448,13.3213,13.3448,59700.0
2006-08-29 15:15:00,17.05,17.1,17.04,17.08,64200.0,13.3448,13.3839,13.3369,13.3682,64200.0
2006-08-29 15:20:00,17.08,17.1,17.07,17.1,52200.0,13.3682,13.3839,13.3604,13.3839,52200.0
2006-08-29 15:25:00,17.1,17.12,17.1,17.11,37800.0,13.3839,13.3996,13.3839,13.3917,37800.0
2006-08-29 15:30:00,17.1,17.14,17.1,17.14,48000.0,13.3839,13.4152,13.3839,13.4152,48000.0
2006-08-29 15:35:00,17.14,17.17,17.13,17.17,43500.0,13.4152,13.4387,13.4074,13.4387,43500.0
2006-08-29 15:40:00,17.17,17.18,17.15,17.16,77700.0,13.4387,13.4465,13.423,13.4309,77700.0
2006-08-29 15:45:00,17.15,17.17,17.13,17.13,70800.0,13.423,13.4387,13.4074,13.4074,70800.0
2006-08-29 15:50:00,17.13,17.14,17.1,17.1,62700.0,13.4074,13.4152,13.3839,13.3839,62700.0
2006-08-29 15:55:00,17.1,17.11,17.08,17.08,114900.0,13.3839,13.3917,13.3682,13.3682,114900.0
2006-08-30 09:30:00,17.01,17.02,16.96,16.99,29700.0,13.3135,13.3213,13.2743,13.2978,29700.0
2006-08-30 09:35:00,16.98,16.98,16.91,16.96,21900.0,13.29,13.29,13.2352,13.2743,21900.0
2006-08-30 09:40:00,16.96,16.98,16.9,16.91,17400.0,13.2743,13.29,13.2274,13.2352,17400.0
2006-08-30 09:45:00,16.92,16.96,16.91,16.93,35400.0,13.243,13.2743,13.2352,13.2508,35400.0
2006-08-30 09:50:00,16.92,16.95,16.89,16.89,24300.0,13.243,13.2665,13.2195,13.2195,24300.0
2006-08-30 09:55:00,16.89,16.91,16.86,16.86,17100.0,13.2195,13.2352,13.1961,13.1961,17100.0
2006-08-30 10:00:00,16.86,16.92,16.86,16.92,39900.0,13.1961,13.243,13.1961,13.243,39900.0
2006-08-30 10:05:00,16.92,16.93,16.91,16.93,33900.0,13.243,13.2508,13.2352,13.2508,33900.0
2006-08-30 10:10:00,16.93,16.96,16.93,16.96,38700.0,13.2508,13.2743,13.2508,13.2743,38700.0
2006-08-30 10:15:00,16.96,17.01,16.96,17.01,63300.0,13.2743,13.3135,13.2743,13.3135,63300.0
2006-08-30 10:20:00,17.01,17.01,16.98,16.98,147600.0,13.3135,13.3135,13.29,13.29,147600.0
2006-08-30 10:25:00,16.96,16.98,16.95,16.97,20100.0,13.2743,13.29,13.2665,13.2822,20100.0
2006-08-30 10:30:00,16.97,16.99,16.97,16.97,20100.0,13.2822,13.2978,13.2822,13.2822,20100.0
2006-08-30 10:35:00,16.97,16.98,16.96,16.97,21600.0,13.2822,13.29,13.2743,13.2822,21600.0
2006-08-30 10:40:00,16.97,17.01,16.97,16.99,97200.0,13.2822,13.3135,13.2822,13.2978,97200.0
2006-08-30 10:45:00,16.99,17.02,16.98,17.02,40800.0,13.2978,13.3213,13.29,13.3213,40800.0
2006-08-30 10:50:00,17.01,17.03,17.0,17.03,28200.0,13.3135,13.3291,13.3056,13.3291,28200.0
2006-08-30 10:55:00,17.03,17.04,17.01,17.01,33300.0,13.3291,13.3369,13.3135,13.3135,33300.0
2006-08-30 11:00:00,17.01,17.02,17.0,17.01,31200.0,13.3135,13.3213,13.3056,13.3135,31200.0
2006-08-30 11:05:00,17.01,17.01,16.99,17.01,16500.0,13.3135,13.3135,13.2978,13.3135,16500.0
2006-08-30 11:10:00,17.0,17.01,16.99,16.99,38400.0,13.3056,13.3135,13.2978,13.2978,38400.0
2006-08-30 11:15:00,17.0,17.02,17.0,17.0,15900.0,13.3056,13.3213,13.3056,13.3056,15900.0
2006-08-30 11:20:00,17.0,17.05,17.0,17.04,131100.0,13.3056,13.3448,13.3056,13.3369,131100.0
2006-08-30 11:25:00,17.04,17.09,17.04,17.08,27600.0,13.3369,13.3761,13.3369,13.3682,27600.0
2006-08-30 11:30:00,17.08,17.11,17.08,17.09,39600.0,13.3682,13.3917,13.3682,13.3761,39600.0
2006-08-30 11:35:00,17.09,17.09,17.06,17.07,57300.0,13.3761,13.3761,13.3526,13.3604,57300.0
2006-08-30 11:40:00,17.08,17.09,17.08,17.08,23700.0,13.3682,13.3761,13.3682,13.3682,23700.0
2006-08-30 11:45:00,17.08,17.1,17.06,17.06,12600.0,13.3682,13.3839,13.3526,13.3526,12600.0
2006-08-30 11:50:00,17.04,17.07,17.04,17.07,7200.0,13.3369,13.3604,13.3369,13.3604,7200.0
2006-08-30 11:55:00,17.07,17.08,17.06,17.08,10800.0,13.3604,13.3682,13.3526,13.3682,10800.0
2006-08-30 12:00:00,17.08,17.11,17.08,17.11,13500.0,13.3682,13.3917,13.3682,13.3917,13500.0
2006-08-30 12:05:00,17.1,17.12,17.1,17.1,15600.0,13.3839,13.3996,13.3839,13.3839,15600.0
2006-08-30 12:10:00,17.11,17.12,17.1,17.1,6300.0,13.3917,13.3996,13.3839,13.3839,6300.0
2006-08-30 12:15:00,17.09,17.09,17.06,17.08,20400.0,13.3761,13.3761,13.3526,13.3682,20400.0
2006-08-30 12:20:00,17.07,17.1,17.07,17.09,18300.0,13.3604,13.3839,13.3604,13.3761,18300.0
2006-08-30 12:25:00,17.08,17.09,17.08,17.09,13800.0,13.3682,13.3761,13.3682,13.3761,13800.0
2006-08-30 12:30:00,17.09,17.1,17.09,17.09,4500.0,13.3761,13.3839,13.3761,13.3761,4500.0
2006-08-30 12:35:00,17.09,17.15,17.08,17.14,69300.0,13.3761,13.423,13.3682,13.4152,69300.0
2006-08-30 12:40:00,17.14,17.14,17.12,17.13,9600.0,13.4152,13.4152,13.3996,13.4074,9600.0
2006-08-30 12:45:00,17.14,17.14,17.13,17.14,9900.0,13.4152,13.4152,13.4074,13.4152,9900.0
2006-08-30 12:50:00,17.13,17.14,17.11,17.14,11100.0,13.4074,13.4152,13.3917,13.4152,11100.0
2006-08-30 12:55:00,17.14,17.16,17.14,17.15,10500.0,13.4152,13.4309,13.4152,13.423,10500.0
2006-08-30 13:00:00,17.14,17.15,17.14,17.14,14700.0,13.4152,13.423,13.4152,13.4152,14700.0
2006-08-30 13:05:00,17.14,17.16,17.13,17.16,9600.0,13.4152,13.4309,13.4074,13.4309,9600.0
2006-08-30 13:10:00,17.16,17.19,17.16,17.17,17100.0,13.4309,13.4543,13.4309,13.4387,17100.0
2006-08-30 13:15:00,17.17,17.18,17.15,17.15,11700.0,13.4387,13.4465,13.423,13.423,11700.0
2006-08-30 13:20:00,17.15,17.16,17.14,17.16,5100.0,13.423,13.4309,13.4152,13.4309,5100.0
2006-08-30 13:25:00,17.16,17.17,17.15,17.15,8400.0,13.4309,13.4387,13.423,13.423,8400.0
2006-08-30 13:30:00,17.14,17.17,17.14,17.17,4200.0,13.4152,13.4387,13.4152,13.4387,4200.0
2006-08-30 13:35:00,17.17,17.21,17.17,17.2,58800.0,13.4387,13.47,13.4387,13.4622,58800.0
2006-08-30 13:40:00,17.2,17.21,17.17,17.17,45600.0,13.4622,13.47,13.4387,13.4387,45600.0
2006-08-30 13:45:00,17.17,17.17,17.16,17.16,7800.0,13.4387,13.4387,13.4309,13.4309,7800.0
2006-08-30 13:50:00,17.16,17.17,17.15,17.16,8100.0,13.4309,13.4387,13.423,13.4309,8100.0
2006-08-30 13:55:00,17.17,17.18,17.17,17.18,9900.0,13.4387,13.4465,13.4387,13.4465,9900.0
2006-08-30 14:00:00,17.17,17.18,17.16,17.16,9300.0,13.4387,13.4465,13.4309,13.4309,9300.0
2006-08-30 14:05:00,17.15,17.19,17.15,17.17,71700.0,13.423,13.4543,13.423,13.4387,71700.0
2006-08-30 14:10:00,17.17,17.18,17.16,17.18,14100.0,13.4387,13.4465,13.4309,13.4465,14100.0
2006-08-30 14:15:00,17.18,17.18,17.16,17.16,17400.0,13.4465,13.4465,13.4309,13.4309,17400.0
2006-08-30 14:20:00,17.16,17.17,17.15,17.16,21900.0,13.4309,13.4387,13.423,13.4309,21900.0
2006-08-30 14:25:00,17.16,17.16,17.15,17.15,2100.0,13.4309,13.4309,13.423,13.423,2100.0
2006-08-30 14:30:00,17.15,17.15,17.13,17.14,12300.0,13.423,13.423,13.4074,13.4152,12300.0
2006-08-30 14:35:00,17.14,17.15,17.13,17.15,35700.0,13.4152,13.423,13.4074,13.423,35700.0
2006-08-30 14:40:00,17.14,17.15,17.13,17.14,12300.0,13.4152,13.423,13.4074,13.4152,12300.0
2006-08-30 14:45:00,17.14,17.15,17.14,17.15,21300.0,13.4152,13.423,13.4152,13.423,21300.0
2006-08-30 14:50:00,17.15,17.17,17.14,17.17,52500.0,13.423,13.4387,13.4152,13.4387,52500.0
2006-08-30 14:55:00,17.17,17.17,17.16,17.16,16500.0,13.4387,13.4387,13.4309,13.4309,16500.0
2006-08-30 15:00:00,17.16,17.17,17.14,17.16,22500.0,13.4309,13.4387,13.4152,13.4309,22500.0
2006-08-30 15:05:00,17.15,17.17,17.15,17.17,5100.0,13.423,13.4387,13.423,13.4387,5100.0
2006-08-30 15:10:00,17.16,17.16,17.15,17.15,5400.0,13.4309,13.4309,13.423,13.423,5400.0
2006-08-30 15:15:00,17.15,17.15,17.14,17.14,6600.0,13.423,13.423,13.4152,13.4152,6600.0
2006-08-30 15:20:00,17.15,17.16,17.15,17.15,14400.0,13.423,13.4309,13.423,13.423,14400.0
2006-08-30 15:25:00,17.15,17.17,17.15,17.17,17100.0,13.423,13.4387,13.423,13.4387,17100.0
2006-08-30 15:30:00,17.16,17.19,17.16,17.18,55500.0,13.4309,13.4543,13.4309,13.4465,55500.0
2006-08-30 15:35:00,17.18,17.18,17.16,17.16,19800.0,13.4465,13.4465,13.4309,13.4309,19800.0
2006-08-30 15:40:00,17.16,17.16,17.15,17.16,16800.0,13.4309,13.4309,13.423,13.4309,16800.0
2006-08-30 15:45:00,17.16,17.21,17.16,17.21,47100.0,13.4309,13.47,13.4309,13.47,47100.0
2006-08-30 15:50:00,17.21,17.24,17.21,17.23,106200.0,13.47,13.4935,13.47,13.4857,106200.0
2006-08-30 15:55:00,17.22,17.25,17.19,17.2,109500.0,13.4778,13.5013,13.4543,13.4622,109500.0
2006-08-31 09:30:00,17.23,17.24,17.23,17.24,20400.0,13.4857,13.4935,13.4857,13.4935,20400.0
2006-08-31 09:35:00,17.24,17.24,17.12,17.12,14400.0,13.4935,13.4935,13.3996,13.3996,14400.0
2006-08-31 09:40:00,17.1,17.12,17.06,17.1,36600.0,13.3839,13.3996,13.3526,13.3839,36600.0
2006-08-31 09:45:00,17.08,17.11,17.06,17.11,16200.0,13.3682,13.3917,13.3526,13.3917,16200.0
2006-08-31 09:50:00,17.11,17.14,17.11,17.14,23400.0,13.3917,13.4152,13.3917,13.4152,23400.0
2006-08-31 09:55:00,17.13,17.15,17.12,17.13,29700.0,13.4074,13.423,13.3996,13.4074,29700.0
2006-08-31 10:00:00,17.13,17.14,17.11,17.12,21300.0,13.4074,13.4152,13.3917,13.3996,21300.0
2006-08-31 10:05:00,17.12,17.13,17.11,17.12,35700.0,13.3996,13.4074,13.3917,13.3996,35700.0
2006-08-31 10:10:00,17.12,17.18,17.12,17.16,25800.0,13.3996,13.4465,13.3996,13.4309,25800.0
2006-08-31 10:15:00,17.15,17.17,17.14,17.15,57000.0,13.423,13.4387,13.4152,13.423,57000.0
2006-08-31 10:20:00,17.15,17.16,17.14,17.15,25800.0,13.423,13.4309,13.4152,13.423,25800.0
2006-08-31 10:25:00,17.15,17.16,17.14,17.16,13500.0,13.423,13.4309,13.4152,13.4309,13500.0
2006-08-31 10:30:00,17.15,17.16,17.15,17.16,25200.0,13.423,13.4309,13.423,13.4309,25200.0
2006-08-31 10:35:00,17.14,17.17,17.14,17.15,24000.0,13.4152,13.4387,13.4152,13.423,24000.0
2006-08-31 10:40:00,17.15,17.18,17.13,17.17,15300.0,13.423,13.4465,13.4074,13.4387,15300.0
2006-08-31 10:45:00,17.15,17.19,17.15,17.16,17100.0,13.423,13.4543,13.423,13.4309,17100.0
2006-08-31 10:50:00,17.17,17.18,17.16,17.16,11700.0,13.4387,13.4465,13.4309,13.4309,11700.0
2006-08-31 10:55:00,17.15,17.16,17.15,17.16,5700.0,13.423,13.4309,13.423,13.4309,5700.0
2006-08-31 11:00:00,17.16,17.19,17.16,17.16,11400.0,13.4309,13.4543,13.4309,13.4309,11400.0
2006-08-31 11:05:00,17.17,17.17,17.15,17.17,15900.0,13.4387,13.4387,13.423,13.4387,15900.0
2006-08-31 11:10:00,17.16,17.17,17.16,17.16,3900.0,13.4309,13.4387,13.4309,13.4309,3900.0
2006-08-31 11:15:00,17.16,17.17,17.15,17.15,8400.0,13.4309,13.4387,13.423,13.423,8400.0
2006-08-31 11:20:00,17.15,17.17,17.14,17.17,9300.0,13.423,13.4387,13.4152,13.4387,9300.0
2006-08-31 11:25:00,17.17,17.17,17.14,17.15,12900.0,13.4387,13.4387,13.4152,13.423,12900.0
2006-08-31 11:30:00,17.15,17.18,17.15,17.15,25800.0,13.423,13.4465,13.423,13.423,25800.0
2006-08-31 11:35:00,17.14,17.15,17.14,17.15,7500.0,13.4152,13.423,13.4152,13.423,7500.0
2006-08-31 11:40:00,17.15,17.16,17.15,17.16,21000.0,13.423,13.4309,13.423,13.4309,21000.0
2006-08-31 11:45:00,17.16,17.16,17.15,17.16,2700.0,13.4309,13.4309,13.423,13.4309,2700.0
2006-08-31 11:50:00,17.16,17.18,17.16,17.17,19200.0,13.4309,13.4465,13.4309,13.4387,19200.0
2006-08-31 11:55:00,17.16,17.18,17.16,17.16,15300.0,13.4309,13.4465,13.4309,13.4309,15300.0
2006-08-31 12:00:00,17.17,17.18,17.17,17.17,25800.0,13.4387,13.4465,13.4387,13.4387,25800.0
2006-08-31 12:05:00,17.17,17.21,17.17,17.2,67200.0,13.4387,13.47,13.4387,13.4622,67200.0
2006-08-31 12:10:00,17.18,17.19,17.17,17.18,12300.0,13.4465,13.4543,13.4387,13.4465,12300.0
2006-08-31 12:15:00,17.18,17.18,17.17,17.17,3300.0,13.4465,13.4465,13.4387,13.4387,3300.0
2006-08-31 12:20:00,17.16,17.17,17.16,17.17,7500.0,13.4309,13.4387,13.4309,13.4387,7500.0
2006-08-31 12:25:00,17.18,17.19,17.18,17.19,2700.0,13.4465,13.4543,13.4465,13.4543,2700.0
2006-08-31 12:30:00,17.19,17.24,17.19,17.24,46800.0,13.4543,13.4935,13.4543,13.4935,46800.0
2006-08-31 12:35:00,17.24,17.24,17.21,17.23,24900.0,13.4935,13.4935,13.47,13.4857,24900.0
2006-08-31 12:40:00,17.23,17.24,17.23,17.23,14400.0,13.4857,13.4935,13.4857,13.4857,14400.0
2006-08-31 12:45:00,17.24,17.24,17.22,17.22,13800.0,13.4935,13.4935,13.4778,13.4778,13800.0
2006-08-31 12:50:00,17.22,17.24,17.22,17.24,5400.0,13.4778,13.4935,13.4778,13.4935,5400.0
2006-08-31 12:55:00,17.24,17.24,17.22,17.23,8700.0,13.4935,13.4935,13.4778,13.4857,8700.0
2006-08-31 13:00:00,17.23,17.26,17.23,17.26,109500.0,13.4857,13.5091,13.4857,13.5091,109500.0
2006-08-31 13:05:00,17.26,17.27,17.25,17.26,34500.0,13.5091,13.517,13.5013,13.5091,34500.0
2006-08-31 13:10:00,17.26,17.26,17.25,17.25,9600.0,13.5091,13.5091,13.5013,13.5013,9600.0
2006-08-31 13:15:00,17.25,17.27,17.25,17.27,5700.0,13.5013,13.517,13.5013,13.517,5700.0
2006-08-31 13:20:00,17.27,17.28,17.26,17.26,23700.0,13.517,13.5248,13.5091,13.5091,23700.0
2006-08-31 13:25:00,17.26,17.27,17.25,17.27,24000.0,13.5091,13.517,13.5013,13.517,24000.0
2006-08-31 13:30:00,17.27,17.33,17.27,17.27,141000.0,13.517,13.5639,13.517,13.517,141000.0
2006-08-31 13:35:00,17.27,17.27,17.26,17.27,12300.0,13.517,13.517,13.5091,13.517,12300.0
2006-08-31 13:40:00,17.26,17.27,17.22,17.22,17100.0,13.5091,13.517,13.4778,13.4778,17100.0
2006-08-31 13:45:00,17.21,17.21,17.2,17.2,19200.0,13.47,13.47,13.4622,13.4622,19200.0
2006-08-31 13:50:00,17.21,17.21,17.19,17.2,12000.0,13.47,13.47,13.4543,13.4622,12000.0
2006-08-31 13:55:00,17.19,17.2,17.19,17.2,10500.0,13.4543,13.4622,13.4543,13.4622,10500.0
2006-08-31 14:00:00,17.2,17.21,17.19,17.21,6000.0,13.4622,13.47,13.4543,13.47,6000.0
2006-08-31 14:05:00,17.21,17.22,17.21,17.21,7200.0,13.47,13.4778,13.47,13.47,7200.0
2006-08-31 14:10:00,17.21,17.21,17.19,17.19,9600.0,13.47,13.47,13.4543,13.4543,9600.0
2006-08-31 14:15:00,17.19,17.2,17.19,17.2,8400.0,13.4543,13.4622,13.4543,13.4622,8400.0
2006-08-31 14:20:00,17.21,17.24,17.21,17.24,31200.0,13.47,13.4935,13.47,13.4935,31200.0
2006-08-31 14:25:00,17.24,17.27,17.24,17.27,18000.0,13.4935,13.517,13.4935,13.517,18000.0
2006-08-31 14:30:00,17.27,17.3,17.26,17.28,105600.0,13.517,13.5404,13.5091,13.5248,105600.0
2006-08-31 14:35:00,17.29,17.33,17.28,17.33,171300.0,13.5326,13.5639,13.5248,13.5639,171300.0
2006-08-31 14:40:00,17.33,17.33,17.27,17.3,39000.0,13.5639,13.5639,13.517,13.5404,39000.0
2006-08-31 14:45:00,17.3,17.33,17.28,17.32,77700.0,13.5404,13.5639,13.5248,13.5561,77700.0
2006-08-31 14:50:00,17.32,17.33,17.29,17.3,57000.0,13.5561,13.5639,13.5326,13.5404,57000.0
2006-08-31 14:55:00,17.3,17.33,17.29,17.3,90300.0,13.5404,13.5639,13.5326,13.5404,90300.0
2006-08-31 15:00:00,17.31,17.31,17.29,17.29,18300.0,13.5483,13.5483,13.5326,13.5326,18300.0
2006-08-31 15:05:00,17.29,17.3,17.28,17.29,13800.0,13.5326,13.5404,13.5248,13.5326,13800.0
2006-08-31 15:10:00,17.29,17.31,17.29,17.31,20400.0,13.5326,13.5483,13.5326,13.5483,20400.0
2006-08-31 15:15:00,17.31,17.33,17.29,17.32,118200.0,13.5483,13.5639,13.5326,13.5561,118200.0
2006-08-31 15:20:00,17.31,17.32,17.29,17.3,69600.0,13.5483,13.5561,13.5326,13.5404,69600.0
2006-08-31 15:25:00,17.3,17.31,17.29,17.3,69000.0,13.5404,13.5483,13.5326,13.5404,69000.0
2006-08-31 15:30:00,17.3,17.31,17.29,17.31,56100.0,13.5404,13.5483,13.5326,13.5483,56100.0
2006-08-31 15:35:00,17.31,17.31,17.26,17.26,110700.0,13.5483,13.5483,13.5091,13.5091,110700.0
2006-08-31 15:40:00,17.26,17.26,17.24,17.25,37200.0,13.5091,13.5091,13.4935,13.5013,37200.0
2006-08-31 15:45:00,17.25,17.25,17.24,17.24,18000.0,13.5013,13.5013,13.4935,13.4935,18000.0
2006-08-31 15:50:00,17.24,17.25,17.23,17.24,33300.0,13.4935,13.5013,13.4857,13.4935,33300.0
2006-08-31 15:55:00,17.24,17.25,17.23,17.23,38100.0,13.4935,13.5013,13.4857,13.4857,38100.0
2006-09-01 09:30:00,17.3,17.3,17.2,17.22,30300.0,13.5404,13.5404,13.4622,13.4778,30300.0
2006-09-01 09:35:00,17.23,17.23,17.17,17.2,12000.0,13.4857,13.4857,13.4387,13.4622,12000.0
2006-09-01 09:40:00,17.17,17.23,17.17,17.2,10800.0,13.4387,13.4857,13.4387,13.4622,10800.0
2006-09-01 09:45:00,17.2,17.2,17.17,17.18,9600.0,13.4622,13.4622,13.4387,13.4465,9600.0
2006-09-01 09:50:00,17.18,17.27,17.18,17.27,15000.0,13.4465,13.517,13.4465,13.517,15000.0
2006-09-01 09:55:00,17.27,17.28,17.23,17.28,22800.0,13.517,13.5248,13.4857,13.5248,22800.0
2006-09-01 10:00:00,17.3,17.3,17.23,17.25,34200.0,13.5404,13.5404,13.4857,13.5013,34200.0
2006-09-01 10:05:00,17.25,17.27,17.23,17.25,21900.0,13.5013,13.517,13.4857,13.5013,21900.0
2006-09-01 10:10:00,17.25,17.27,17.22,17.23,24600.0,13.5013,13.517,13.4778,13.4857,24600.0
2006-09-01 10:15:00,17.23,17.24,17.18,17.22,36300.0,13.4857,13.4935,13.4465,13.4778,36300.0
2006-09-01 10:20:00,17.23,17.24,17.2,17.2,34200.0,13.4857,13.4935,13.4622,13.4622,34200.0
2006-09-01 10:25:00,17.2,17.22,17.19,17.19,10800.0,13.4622,13.4778,13.4543,13.4543,10800.0
2006-09-01 10:30:00,17.2,17.22,17.19,17.2,24600.0,13.4622,13.4778,13.4543,13.4622,24600.0
2006-09-01 10:35:00,17.19,17.2,17.18,17.19,10200.0,13.4543,13.4622,13.4465,13.4543,10200.0
2006-09-01 10:40:00,17.19,17.2,17.18,17.18,5700.0,13.4543,13.4622,13.4465,13.4465,5700.0
2006-09-01 10:45:00,17.19,17.24,17.19,17.24,12900.0,13.4543,13.4935,13.4543,13.4935,12900.0
2006-09-01 10:50:00,17.23,17.27,17.23,17.26,20100.0,13.4857,13.517,13.4857,13.5091,20100.0
2006-09-01 10:55:00,17.26,17.26,17.25,17.26,10500.0,13.5091,13.5091,13.5013,13.5091,10500.0
2006-09-01 11:00:00,17.25,17.27,17.25,17.26,15600.0,13.5013,13.517,13.5013,13.5091,15600.0
2006-09-01 11:05:00,17.25,17.27,17.25,17.26,11400.0,13.5013,13.517,13.5013,13.5091,11400.0
2006-09-01 11:10:00,17.26,17.27,17.26,17.27,12900.0,13.5091,13.517,13.5091,13.517,12900.0
2006-09-01 11:15:00,17.28,17.28,17.25,17.25,12000.0,13.5248,13.5248,13.5013,13.5013,12000.0
2006-09-01 11:20:00,17.25,17.25,17.25,17.25,2100.0,13.5013,13.5013,13.5013,13.5013,2100.0
2006-09-01 11:25:00,17.25,17.26,17.25,17.26,19800.0,13.5013,13.5091,13.5013,13.5091,19800.0
2006-09-01 11:30:00,17.26,17.27,17.24,17.24,11100.0,13.5091,13.517,13.4935,13.4935,11100.0
2006-09-01 11:35:00,17.24,17.25,17.24,17.25,18000.0,13.4935,13.5013,13.4935,13.5013,18000.0
2006-09-01 11:40:00,17.24,17.25,17.23,17.25,8400.0,13.4935,13.5013,13.4857,13.5013,8400.0
2006-09-01 11:45:00,17.25,17.27,17.25,17.27,10200.0,13.5013,13.517,13.5013,13.517,10200.0
2006-09-01 11:50:00,17.27,17.28,17.26,17.27,22500.0,13.517,13.5248,13.5091,13.517,22500.0
2006-09-01 11:55:00,17.28,17.28,17.26,17.26,34800.0,13.5248,13.5248,13.5091,13.5091,34800.0
2006-09-01 12:00:00,17.27,17.27,17.26,17.27,4800.0,13.517,13.517,13.5091,13.517,4800.0
2006-09-01 12:05:00,17.26,17.26,17.25,17.26,3900.0,13.5091,13.5091,13.5013,13.5091,3900.0
2006-09-01 12:10:00,17.25,17.25,17.24,17.24,3300.0,13.5013,13.5013,13.4935,13.4935,3300.0
2006-09-01 12:15:00,17.25,17.25,17.24,17.24,7800.0,13.5013,13.5013,13.4935,13.4935,7800.0
2006-09-01 12:20:00,17.25,17.25,17.25,17.25,6600.0,13.5013,13.5013,13.5013,13.5013,6600.0
2006-09-01 12:25:00,17.25,17.27,17.25,17.26,9600.0,13.5013,13.517,13.5013,13.5091,9600.0
2006-09-01 12:30:00,17.26,17.27,17.26,17.27,22800.0,13.5091,13.517,13.5091,13.517,22800.0
2006-09-01 12:35:00,17.27,17.29,17.26,17.26,26100.0,13.517,13.5326,13.5091,13.5091,26100.0
2006-09-01 12:40:00,17.26,17.26,17.26,17.26,5100.0,13.5091,13.5091,13.5091,13.5091,5100.0
2006-09-01 12:45:00,17.27,17.27,17.26,17.26,11100.0,13.517,13.517,13.5091,13.5091,11100.0
2006-09-01 12:50:00,17.26,17.26,17.25,17.26,8100.0,13.5091,13.5091,13.5013,13.5091,8100.0
2006-09-01 12:55:00,17.26,17.27,17.26,17.27,17400.0,13.5091,13.517,13.5091,13.517,17400.0
2006-09-01 13:00:00,17.27,17.29,17.27,17.29,7500.0,13.517,13.5326,13.517,13.5326,7500.0
2006-09-01 13:05:00,17.28,17.29,17.28,17.29,4500.0,13.5248,13.5326,13.5248,13.5326,4500.0
2006-09-01 13:10:00,17.28,17.28,17.27,17.28,8100.0,13.5248,13.5248,13.517,13.5248,8100.0
2006-09-01 13:15:00,17.28,17.28,17.26,17.26,17400.0,13.5248,13.5248,13.5091,13.5091,17400.0
2006-09-01 13:20:00,17.26,17.26,17.24,17.24,6900.0,13.5091,13.5091,13.4935,13.4935,6900.0
2006-09-01 13:25:00,17.25,17.25,17.24,17.24,17400.0,13.5013,13.5013,13.4935,13.4935,17400.0
2006-09-01 13:30:00,17.24,17.27,17.24,17.26,20100.0,13.4935,13.517,13.4935,13.5091,20100.0
2006-09-01 13:35:00,17.26,17.28,17.26,17.28,15300.0,13.5091,13.5248,13.5091,13.5248,15300.0
2006-09-01 13:40:00,17.28,17.28,17.27,17.28,13200.0,13.5248,13.5248,13.517,13.5248,13200.0
2006-09-01 13:45:00,17.27,17.28,17.27,17.28,5100.0,13.517,13.5248,13.517,13.5248,5100.0
2006-09-01 13:50:00,17.28,17.28,17.27,17.28,13200.0,13.5248,13.5248,13.517,13.5248,13200.0
2006-09-01 13:55:00,17.28,17.29,17.28,17.28,10200.0,13.5248,13.5326,13.5248,13.5248,10200.0
2006-09-01 14:00:00,17.28,17.28,17.26,17.27,11700.0,13.5248,13.5248,13.5091,13.517,11700.0
2006-09-01 14:05:00,17.27,17.28,17.26,17.26,12600.0,13.517,13.5248,13.5091,13.5091,12600.0
2006-09-01 14:10:00,17.26,17.27,17.26,17.26,13800.0,13.5091,13.517,13.5091,13.5091,13800.0
2006-09-01 14:15:00,17.25,17.25,17.24,17.24,18300.0,13.5013,13.5013,13.4935,13.4935,18300.0
2006-09-01 14:20:00,17.24,17.25,17.24,17.25,15300.0,13.4935,13.5013,13.4935,13.5013,15300.0
2006-09-01 14:25:00,17.25,17.25,17.24,17.24,6600.0,13.5013,13.5013,13.4935,13.4935,6600.0
2006-09-01 14:30:00,17.24,17.26,17.24,17.26,24600.0,13.4935,13.5091,13.4935,13.5091,24600.0
2006-09-01 14:35:00,17.25,17.26,17.2,17.2,42000.0,13.5013,13.5091,13.4622,13.4622,42000.0
2006-09-01 14:40:00,17.2,17.2,17.18,17.19,8100.0,13.4622,13.4622,13.4465,13.4543,8100.0
2006-09-01 14:45:00,17.19,17.2,17.17,17.18,23400.0,13.4543,13.4622,13.4387,13.4465,23400.0
2006-09-01 14:50:00,17.18,17.18,17.16,17.17,22800.0,13.4465,13.4465,13.4309,13.4387,22800.0
2006-09-01 14:55:00,17.17,17.18,17.16,17.18,31200.0,13.4387,13.4465,13.4309,13.4465,31200.0
2006-09-01 15:00:00,17.2,17.2,17.19,17.19,14700.0,13.4622,13.4622,13.4543,13.4543,14700.0
2006-09-01 15:05:00,17.18,17.19,17.16,17.16,19200.0,13.4465,13.4543,13.4309,13.4309,19200.0
2006-09-01 15:10:00,17.17,17.18,17.16,17.17,10500.0,13.4387,13.4465,13.4309,13.4387,10500.0
2006-09-01 15:15:00,17.17,17.17,17.16,17.16,16500.0,13.4387,13.4387,13.4309,13.4309,16500.0
2006-09-01 15:20:00,17.17,17.17,17.16,17.16,14700.0,13.4387,13.4387,13.4309,13.4309,14700.0
2006-09-01 15:25:00,17.16,17.17,17.16,17.17,15300.0,13.4309,13.4387,13.4309,13.4387,15300.0
2006-09-01 15:30:00,17.17,17.17,17.16,17.16,10200.0,13.4387,13.4387,13.4309,13.4309,10200.0
2006-09-01 15:35:00,17.16,17.16,17.14,17.15,24300.0,13.4309,13.4309,13.4152,13.423,24300.0
2006-09-01 15:40:00,17.15,17.15,17.13,17.13,16500.0,13.423,13.423,13.4074,13.4074,16500.0
2006-09-01 15:45:00,17.14,17.14,17.1,17.1,44700.0,13.4152,13.4152,13.3839,13.3839,44700.0
2006-09-01 15:50:00,17.1,17.14,17.1,17.13,45900.0,13.3839,13.4152,13.3839,13.4074,45900.0
2006-09-01 15:55:00,17.14,17.16,17.13,17.16,54600.0,13.4152,13.4309,13.4074,13.4309,54600.0
2006-09-05 09:30:00,17.12,17.12,17.05,17.07,34500.0,13.3996,13.3996,13.3448,13.3604,34500.0
2006-09-05 09:35:00,17.08,17.12,17.05,17.1,18300.0,13.3682,13.3996,13.3448,13.3839,18300.0
2006-09-05 09:40:00,17.12,17.16,17.12,17.15,18300.0,13.3996,13.4309,13.3996,13.423,18300.0
2006-09-05 09:45:00,17.16,17.2,17.15,17.2,37800.0,13.4309,13.4622,13.423,13.4622,37800.0
2006-09-05 09:50:00,17.2,17.21,17.17,17.18,24000.0,13.4622,13.47,13.4387,13.4465,24000.0
2006-09-05 09:55:00,17.18,17.21,17.18,17.21,21000.0,13.4465,13.47,13.4465,13.47,21000.0
2006-09-05 10:00:00,17.21,17.24,17.21,17.23,32400.0,13.47,13.4935,13.47,13.4857,32400.0
2006-09-05 10:05:00,17.22,17.23,17.21,17.23,13500.0,13.4778,13.4857,13.47,13.4857,13500.0
2006-09-05 10:10:00,17.23,17.23,17.21,17.23,21000.0,13.4857,13.4857,13.47,13.4857,21000.0
2006-09-05 10:15:00,17.23,17.27,17.23,17.25,36900.0,13.4857,13.517,13.4857,13.5013,36900.0
2006-09-05 10:20:00,17.24,17.25,17.21,17.21,10500.0,13.4935,13.5013,13.47,13.47,10500.0
2006-09-05 10:25:00,17.21,17.24,17.2,17.22,33600.0,13.47,13.4935,13.4622,13.4778,33600.0
2006-09-05 10:30:00,17.22,17.23,17.2,17.2,9600.0,13.4778,13.4857,13.4622,13.4622,9600.0
2006-09-05 10:35:00,17.2,17.2,17.17,17.17,15600.0,13.4622,13.4622,13.4387,13.4387,15600.0
2006-09-05 10:40:00,17.17,17.17,17.15,17.15,25200.0,13.4387,13.4387,13.423,13.423,25200.0
2006-09-05 10:45:00,17.15,17.17,17.15,17.17,9300.0,13.423,13.4387,13.423,13.4387,9300.0
2006-09-05 10:50:00,17.17,17.19,17.16,17.19,11400.0,13.4387,13.4543,13.4309,13.4543,11400.0
2006-09-05 10:55:00,17.18,17.2,17.18,17.2,15900.0,13.4465,13.4622,13.4465,13.4622,15900.0
2006-09-05 11:00:00,17.2,17.21,17.19,17.19,11100.0,13.4622,13.47,13.4543,13.4543,11100.0
2006-09-05 11:05:00,17.19,17.2,17.19,17.2,20100.0,13.4543,13.4622,13.4543,13.4622,20100.0
2006-09-05 11:10:00,17.21,17.22,17.2,17.2,42900.0,13.47,13.4778,13.4622,13.4622,42900.0
2006-09-05 11:15:00,17.2,17.21,17.2,17.21,2100.0,13.4622,13.47,13.4622,13.47,2100.0
2006-09-05 11:20:00,17.21,17.21,17.21,17.21,18900.0,13.47,13.47,13.47,13.47,18900.0
2006-09-05 11:25:00,17.22,17.22,17.2,17.2,34200.0,13.4778,13.4778,13.4622,13.4622,34200.0
2006-09-05 11:30:00,17.2,17.22,17.2,17.21,18000.0,13.4622,13.4778,13.4622,13.47,18000.0
2006-09-05 11:35:00,17.21,17.22,17.21,17.22,8100.0,13.47,13.4778,13.47,13.4778,8100.0
2006-09-05 11:40:00,17.22,17.23,17.22,17.23,12900.0,13.4778,13.4857,13.4778,13.4857,12900.0
2006-09-05 11:45:00,17.23,17.25,17.23,17.24,28800.0,13.4857,13.5013,13.4857,13.4935,28800.0
2006-09-05 11:50:00,17.24,17.24,17.22,17.23,12900.0,13.4935,13.4935,13.4778,13.4857,12900.0
2006-09-05 11:55:00,17.23,17.23,17.22,17.22,15300.0,13.4857,13.4857,13.4778,13.4778,15300.0
2006-09-05 12:00:00,17.23,17.23,17.22,17.22,25500.0,13.4857,13.4857,13.4778,13.4778,25500.0
2006-09-05 12:05:00,17.22,17.22,17.21,17.22,6600.0,13.4778,13.4778,13.47,13.4778,6600.0
2006-09-05 12:10:00,17.21,17.22,17.21,17.22,8100.0,13.47,13.4778,13.47,13.4778,8100.0
2006-09-05 12:15:00,17.22,17.23,17.22,17.22,21600.0,13.4778,13.4857,13.4778,13.4778,21600.0
2006-09-05 12:20:00,17.22,17.23,17.22,17.23,19800.0,13.4778,13.4857,13.4778,13.4857,19800.0
2006-09-05 12:25:00,17.23,17.25,17.23,17.25,25500.0,13.4857,13.5013,13.4857,13.5013,25500.0
2006-09-05 12:30:00,17.25,17.27,17.25,17.26,18600.0,13.5013,13.517,13.5013,13.5091,18600.0
2006-09-05 12:35:00,17.27,17.27,17.22,17.24,90900.0,13.517,13.517,13.4778,13.4935,90900.0
2006-09-05 12:40:00,17.25,17.25,17.24,17.24,11100.0,13.5013,13.5013,13.4935,13.4935,11100.0
2006-09-05 12:45:00,17.24,17.24,17.23,17.23,19200.0,13.4935,13.4935,13.4857,13.4857,19200.0
2006-09-05 12:50:00,17.24,17.24,17.24,17.24,1200.0,13.4935,13.4935,13.4935,13.4935,1200.0
2006-09-05 12:55:00,17.23,17.24,17.22,17.23,13800.0,13.4857,13.4935,13.4778,13.4857,13800.0
2006-09-05 13:00:00,17.23,17.23,17.22,17.22,18300.0,13.4857,13.4857,13.4778,13.4778,18300.0
2006-09-05 13:05:00,17.22,17.22,17.2,17.2,36000.0,13.4778,13.4778,13.4622,13.4622,36000.0
2006-09-05 13:10:00,17.2,17.2,17.19,17.2,19200.0,13.4622,13.4622,13.4543,13.4622,19200.0
2006-09-05 13:15:00,17.2,17.2,17.18,17.18,22200.0,13.4622,13.4622,13.4465,13.4465,22200.0
2006-09-05 13:20:00,17.19,17.22,17.19,17.21,10500.0,13.4543,13.4778,13.4543,13.47,10500.0
2006-09-05 13:25:00,17.22,17.23,17.21,17.23,7800.0,13.4778,13.4857,13.47,13.4857,7800.0
2006-09-05 13:30:00,17.22,17.23,17.22,17.23,7800.0,13.4778,13.4857,13.4778,13.4857,7800.0
2006-09-05 13:35:00,17.23,17.23,17.22,17.23,21900.0,13.4857,13.4857,13.4778,13.4857,21900.0
2006-09-05 13:40:00,17.23,17.24,17.23,17.23,7200.0,13.4857,13.4935,13.4857,13.4857,7200.0
2006-09-05 13:45:00,17.23,17.24,17.23,17.24,13200.0,13.4857,13.4935,13.4857,13.4935,13200.0
2006-09-05 13:50:00,17.23,17.23,17.23,17.23,17100.0,13.4857,13.4857,13.4857,13.4857,17100.0
2006-09-05 13:55:00,17.23,17.23,17.22,17.23,6300.0,13.4857,13.4857,13.4778,13.4857,6300.0
2006-09-05 14:00:00,17.23,17.23,17.22,17.22,4800.0,13.4857,13.4857,13.4778,13.4778,4800.0
2006-09-05 14:05:00,17.22,17.24,17.22,17.24,21000.0,13.4778,13.4935,13.4778,13.4935,21000.0
2006-09-05 14:10:00,17.24,17.28,17.24,17.28,39900.0,13.4935,13.5248,13.4935,13.5248,39900.0
2006-09-05 14:15:00,17.28,17.32,17.28,17.31,14700.0,13.5248,13.5561,13.5248,13.5483,14700.0
2006-09-05 14:20:00,17.31,17.31,17.28,17.28,14400.0,13.5483,13.5483,13.5248,13.5248,14400.0
2006-09-05 14:25:00,17.27,17.28,17.27,17.28,5400.0,13.517,13.5248,13.517,13.5248,5400.0
2006-09-05 14:30:00,17.28,17.29,17.27,17.27,8700.0,13.5248,13.5326,13.517,13.517,8700.0
2006-09-05 14:35:00,17.28,17.28,17.26,17.26,10800.0,13.5248,13.5248,13.5091,13.5091,10800.0
2006-09-05 14:40:00,17.27,17.28,17.26,17.27,12000.0,13.517,13.5248,13.5091,13.517,12000.0
2006-09-05 14:45:00,17.26,17.3,17.26,17.3,19500.0,13.5091,13.5404,13.5091,13.5404,19500.0
2006-09-05 14:50:00,17.3,17.31,17.29,17.3,14100.0,13.5404,13.5483,13.5326,13.5404,14100.0
2006-09-05 14:55:00,17.29,17.32,17.29,17.32,13800.0,13.5326,13.5561,13.5326,13.5561,13800.0
2006-09-05 15:00:00,17.31,17.31,17.27,17.27,21300.0,13.5483,13.5483,13.517,13.517,21300.0
2006-09-05 15:05:00,17.27,17.27,17.25,17.25,11100.0,13.517,13.517,13.5013,13.5013,11100.0
2006-09-05 15:10:00,17.25,17.27,17.25,17.26,13500.0,13.5013,13.517,13.5013,13.5091,13500.0
2006-09-05 15:15:00,17.26,17.27,17.25,17.27,12300.0,13.5091,13.517,13.5013,13.517,12300.0
2006-09-05 15:20:00,17.28,17.3,17.27,17.3,37500.0,13.5248,13.5404,13.517,13.5404,37500.0
2006-09-05 15:25:00,17.29,17.29,17.28,17.28,16200.0,13.5326,13.5326,13.5248,13.5248,16200.0
2006-09-05 15:30:00,17.29,17.32,17.29,17.3,19200.0,13.5326,13.5561,13.5326,13.5404,19200.0
2006-09-05 15:35:00,17.3,17.32,17.3,17.31,16200.0,13.5404,13.5561,13.5404,13.5483,16200.0
2006-09-05 15:40:00,17.31,17.33,17.31,17.33,17100.0,13.5483,13.5639,13.5483,13.5639,17100.0
2006-09-05 15:45:00,17.32,17.33,17.32,17.32,27600.0,13.5561,13.5639,13.5561,13.5561,27600.0
2006-09-05 15:50:00,17.33,17.33,17.32,17.33,62700.0,13.5639,13.5639,13.5561,13.5639,62700.0
2006-09-05 15:55:00,17.33,17.33,17.31,17.33,53700.0,13.5639,13.5639,13.5483,13.5639,53700.0
2006-09-06 09:30:00,17.33,17.33,17.3,17.32,28500.0,13.5639,13.5639,13.5404,13.5561,28500.0
2006-09-06 09:35:00,17.32,17.32,17.24,17.26,22800.0,13.5561,13.5561,13.4935,13.5091,22800.0
2006-09-06 09:40:00,17.25,17.27,17.23,17.24,44100.0,13.5013,13.517,13.4857,13.4935,44100.0
2006-09-06 09:45:00,17.24,17.25,17.13,17.15,20700.0,13.4935,13.5013,13.4074,13.423,20700.0
2006-09-06 09:50:00,17.14,17.15,17.12,17.12,15000.0,13.4152,13.423,13.3996,13.3996,15000.0
2006-09-06 09:55:00,17.13,17.15,17.13,17.13,6300.0,13.4074,13.423,13.4074,13.4074,6300.0
2006-09-06 10:00:00,17.15,17.23,17.15,17.23,21900.0,13.423,13.4857,13.423,13.4857,21900.0
2006-09-06 10:05:00,17.23,17.23,17.2,17.2,21900.0,13.4857,13.4857,13.4622,13.4622,21900.0
2006-09-06 10:10:00,17.21,17.23,17.19,17.22,17700.0,13.47,13.4857,13.4543,13.4778,17700.0
2006-09-06 10:15:00,17.22,17.22,17.18,17.21,27300.0,13.4778,13.4778,13.4465,13.47,27300.0
2006-09-06 10:20:00,17.22,17.22,17.19,17.2,18000.0,13.4778,13.4778,13.4543,13.4622,18000.0
2006-09-06 10:25:00,17.2,17.2,17.18,17.18,17400.0,13.4622,13.4622,13.4465,13.4465,17400.0
2006-09-06 10:30:00,17.18,17.18,17.1,17.12,23100.0,13.4465,13.4465,13.3839,13.3996,23100.0
2006-09-06 10:35:00,17.12,17.13,17.09,17.09,27300.0,13.3996,13.4074,13.3761,13.3761,27300.0
2006-09-06 10:40:00,17.1,17.13,17.05,17.07,74100.0,13.3839,13.4074,13.3448,13.3604,74100.0
2006-09-06 10:45:00,17.08,17.09,17.06,17.06,51600.0,13.3682,13.3761,13.3526,13.3526,51600.0
2006-09-06 10:50:00,17.06,17.08,17.06,17.08,34500.0,13.3526,13.3682,13.3526,13.3682,34500.0
2006-09-06 10:55:00,17.08,17.09,17.08,17.08,27300.0,13.3682,13.3761,13.3682,13.3682,27300.0
2006-09-06 11:00:00,17.09,17.09,17.08,17.09,30900.0,13.3761,13.3761,13.3682,13.3761,30900.0
2006-09-06 11:05:00,17.09,17.09,17.08,17.08,28500.0,13.3761,13.3761,13.3682,13.3682,28500.0
2006-09-06 11:10:00,17.08,17.09,17.08,17.08,11400.0,13.3682,13.3761,13.3682,13.3682,11400.0
2006-09-06 11:15:00,17.08,17.09,17.08,17.09,15600.0,13.3682,13.3761,13.3682,13.3761,15600.0
2006-09-06 11:20:00,17.09,17.1,17.08,17.08,57600.0,13.3761,13.3839,13.3682,13.3682,57600.0
2006-09-06 11:25:00,17.08,17.11,17.07,17.07,60900.0,13.3682,13.3917,13.3604,13.3604,60900.0
2006-09-06 11:30:00,17.07,17.08,17.05,17.05,217200.0,13.3604,13.3682,13.3448,13.3448,217200.0
2006-09-06 11:35:00,17.05,17.06,16.98,16.99,62700.0,13.3448,13.3526,13.29,13.2978,62700.0
2006-09-06 11:40:00,16.99,16.99,16.96,16.97,25500.0,13.2978,13.2978,13.2743,13.2822,25500.0
2006-09-06 11:45:00,16.97,16.98,16.94,16.96,42900.0,13.2822,13.29,13.2587,13.2743,42900.0
2006-09-06 11:50:00,16.96,16.96,16.9,16.91,60000.0,13.2743,13.2743,13.2274,13.2352,60000.0
2006-09-06 11:55:00,16.9,16.94,16.9,16.93,25800.0,13.2274,13.2587,13.2274,13.2508,25800.0
2006-09-06 12:00:00,16.93,16.96,16.93,16.95,28500.0,13.2508,13.2743,13.2508,13.2665,28500.0
2006-09-06 12:05:00,16.94,16.95,16.94,16.95,39000.0,13.2587,13.2665,13.2587,13.2665,39000.0
2006-09-06 12:10:00,16.95,16.97,16.92,16.93,109800.0,13.2665,13.2822,13.243,13.2508,109800.0
2006-09-06 12:15:00,16.93,16.95,16.93,16.95,23700.0,13.2508,13.2665,13.2508,13.2665,23700.0
2006-09-06 12:20:00,16.95,16.98,16.94,16.98,23400.0,13.2665,13.29,13.2587,13.29,23400.0
2006-09-06 12:25:00,16.98,17.01,16.98,17.01,20700.0,13.29,13.3135,13.29,13.3135,20700.0
2006-09-06 12:30:00,17.01,17.03,16.99,17.02,36300.0,13.3135,13.3291,13.2978,13.3213,36300.0
2006-09-06 12:35:00,17.02,17.04,17.02,17.03,4500.0,13.3213,13.3369,13.3213,13.3291,4500.0
2006-09-06 12:40:00,17.03,17.03,17.0,17.01,34500.0,13.3291,13.3291,13.3056,13.3135,34500.0
2006-09-06 12:45:00,17.0,17.02,17.0,17.01,18000.0,13.3056,13.3213,13.3056,13.3135,18000.0
2006-09-06 12:50:00,17.02,17.02,17.01,17.01,10500.0,13.3213,13.3213,13.3135,13.3135,10500.0
2006-09-06 12:55:00,17.02,17.03,17.01,17.02,15600.0,13.3213,13.3291,13.3135,13.3213,15600.0
2006-09-06 13:00:00,17.02,17.03,17.01,17.01,20400.0,13.3213,13.3291,13.3135,13.3135,20400.0
2006-09-06 13:05:00,17.0,17.0,16.97,16.97,54600.0,13.3056,13.3056,13.2822,13.2822,54600.0
2006-09-06 13:10:00,16.97,16.98,16.97,16.98,11400.0,13.2822,13.29,13.2822,13.29,11400.0
2006-09-06 13:15:00,16.99,17.02,16.99,17.01,15600.0,13.2978,13.3213,13.2978,13.3135,15600.0
2006-09-06 13:20:00,17.01,17.02,17.01,17.01,12600.0,13.3135,13.3213,13.3135,13.3135,12600.0
2006-09-06 13:25:00,17.01,17.02,17.01,17.01,4200.0,13.3135,13.3213,13.3135,13.3135,4200.0
2006-09-06 13:30:00,17.02,17.05,17.02,17.05,17100.0,13.3213,13.3448,13.3213,13.3448,17100.0
2006-09-06 13:35:00,17.04,17.04,17.03,17.04,10500.0,13.3369,13.3369,13.3291,13.3369,10500.0
2006-09-06 13:40:00,17.04,17.05,17.03,17.04,21000.0,13.3369,13.3448,13.3291,13.3369,21000.0
2006-09-06 13:45:00,17.03,17.03,16.99,16.99,31800.0,13.3291,13.3291,13.2978,13.2978,31800.0
2006-09-06 13:50:00,17.0,17.01,16.99,17.0,8100.0,13.3056,13.3135,13.2978,13.3056,8100.0
2006-09-06 13:55:00,16.99,17.03,16.99,17.02,15600.0,13.2978,13.3291,13.2978,13.3213,15600.0
2006-09-06 14:00:00,17.03,17.04,16.97,17.0,56100.0,13.3291,13.3369,13.2822,13.3056,56100.0
2006-09-06 14:05:00,17.0,17.02,17.0,17.01,30000.0,13.3056,13.3213,13.3056,13.3135,30000.0
2006-09-06 14:10:00,17.01,17.01,17.0,17.0,70200.0,13.3135,13.3135,13.3056,13.3056,70200.0
2006-09-06 14:15:00,17.0,17.02,17.0,17.0,44100.0,13.3056,13.3213,13.3056,13.3056,44100.0
2006-09-06 14:20:00,17.0,17.02,17.0,17.0,31800.0,13.3056,13.3213,13.3056,13.3056,31800.0
2006-09-06 14:25:00,17.0,17.02,17.0,17.0,46500.0,13.3056,13.3213,13.3056,13.3056,46500.0
2006-09-06 14:30:00,16.99,17.01,16.97,16.97,25500.0,13.2978,13.3135,13.2822,13.2822,25500.0
2006-09-06 14:35:00,16.98,16.98,16.94,16.96,58800.0,13.29,13.29,13.2587,13.2743,58800.0
2006-09-06 14:40:00,16.96,16.98,16.95,16.97,31500.0,13.2743,13.29,13.2665,13.2822,31500.0
2006-09-06 14:45:00,16.96,16.97,16.95,16.96,21000.0,13.2743,13.2822,13.2665,13.2743,21000.0
2006-09-06 14:50:00,16.96,16.99,16.93,16.93,146100.0,13.2743,13.2978,13.2508,13.2508,146100.0
2006-09-06 14:55:00,16.93,16.94,16.9,16.93,42900.0,13.2508,13.2587,13.2274,13.2508,42900.0
2006-09-06 15:00:00,16.92,16.96,16.92,16.94,57000.0,13.243,13.2743,13.243,13.2587,57000.0
2006-09-06 15:05:00,16.94,16.96,16.92,16.94,79500.0,13.2587,13.2743,13.243,13.2587,79500.0
2006-09-06 15:10:00,16.95,16.99,16.94,16.97,54600.0,13.2665,13.2978,13.2587,13.2822,54600.0
2006-09-06 15:15:00,16.97,16.97,16.94,16.95,56400.0,13.2822,13.2822,13.2587,13.2665,56400.0
2006-09-06 15:20:00,16.94,16.95,16.92,16.94,64200.0,13.2587,13.2665,13.243,13.2587,64200.0
2006-09-06 15:25:00,16.93,16.94,16.89,16.89,58500.0,13.2508,13.2587,13.2195,13.2195,58500.0
2006-09-06 15:30:00,16.89,16.93,16.89,16.91,52200.0,13.2195,13.2508,13.2195,13.2352,52200.0
2006-09-06 15:35:00,16.92,16.93,16.87,16.88,69900.0,13.243,13.2508,13.2039,13.2117,69900.0
2006-09-06 15:40:00,16.89,16.91,16.88,16.89,51600.0,13.2195,13.2352,13.2117,13.2195,51600.0
2006-09-06 15:45:00,16.89,16.9,16.88,16.9,47100.0,13.2195,13.2274,13.2117,13.2274,47100.0
2006-09-06 15:50:00,16.9,16.92,16.88,16.92,61500.0,13.2274,13.243,13.2117,13.243,61500.0
2006-09-06 15:55:00,16.91,16.91,16.9,16.9,78900.0,13.2352,13.2352,13.2274,13.2274,78900.0
2006-09-07 09:30:00,16.99,17.01,16.94,16.96,73800.0,13.2978,13.3135,13.2587,13.2743,73800.0
2006-09-07 09:35:00,16.95,16.98,16.83,16.85,63300.0,13.2665,13.29,13.1726,13.1882,63300.0
2006-09-07 09:40:00,16.86,16.95,16.85,16.85,75000.0,13.1961,13.2665,13.1882,13.1882,75000.0
2006-09-07 09:45:00,16.85,16.93,16.85,16.89,38400.0,13.1882,13.2508,13.1882,13.2195,38400.0
2006-09-07 09:50:00,16.87,16.89,16.84,16.87,38100.0,13.2039,13.2195,13.1804,13.2039,38100.0
2006-09-07 09:55:00,16.87,16.92,16.87,16.88,37200.0,13.2039,13.243,13.2039,13.2117,37200.0
2006-09-07 10:00:00,16.88,16.92,16.88,16.91,76200.0,13.2117,13.243,13.2117,13.2352,76200.0
2006-09-07 10:05:00,16.91,16.97,16.9,16.96,79200.0,13.2352,13.2822,13.2274,13.2743,79200.0
2006-09-07 10:10:00,16.95,16.96,16.92,16.93,75000.0,13.2665,13.2743,13.243,13.2508,75000.0
2006-09-07 10:15:00,16.92,16.96,16.92,16.95,32400.0,13.243,13.2743,13.243,13.2665,32400.0
2006-09-07 10:20:00,16.96,17.02,16.93,16.95,138900.0,13.2743,13.3213,13.2508,13.2665,138900.0
2006-09-07 10:25:00,16.97,16.97,16.93,16.95,38400.0,13.2822,13.2822,13.2508,13.2665,38400.0
2006-09-07 10:30:00,16.95,16.98,16.94,16.97,31200.0,13.2665,13.29,13.2587,13.2822,31200.0
2006-09-07 10:35:00,16.97,17.02,16.96,17.02,68100.0,13.2822,13.3213,13.2743,13.3213,68100.0
2006-09-07 10:40:00,17.02,17.1,17.02,17.09,73800.0,13.3213,13.3839,13.3213,13.3761,73800.0
2006-09-07 10:45:00,17.09,17.13,17.09,17.1,138900.0,13.3761,13.4074,13.3761,13.3839,138900.0
2006-09-07 10:50:00,17.1,17.13,17.1,17.11,73200.0,13.3839,13.4074,13.3839,13.3917,73200.0
2006-09-07 10:55:00,17.11,17.13,17.09,17.11,61800.0,13.3917,13.4074,13.3761,13.3917,61800.0
2006-09-07 11:00:00,17.1,17.13,17.07,17.12,89700.0,13.3839,13.4074,13.3604,13.3996,89700.0
2006-09-07 11:05:00,17.12,17.17,17.12,17.15,47700.0,13.3996,13.4387,13.3996,13.423,47700.0
2006-09-07 11:10:00,17.14,17.2,17.14,17.19,48600.0,13.4152,13.4622,13.4152,13.4543,48600.0
2006-09-07 11:15:00,17.19,17.24,17.17,17.2,101700.0,13.4543,13.4935,13.4387,13.4622,101700.0
2006-09-07 11:20:00,17.2,17.23,17.2,17.2,52800.0,13.4622,13.4857,13.4622,13.4622,52800.0
2006-09-07 11:25:00,17.2,17.21,17.2,17.2,70500.0,13.4622,13.47,13.4622,13.4622,70500.0
2006-09-07 11:30:00,17.2,17.26,17.2,17.24,102000.0,13.4622,13.5091,13.4622,13.4935,102000.0
2006-09-07 11:35:00,17.24,17.25,17.23,17.24,55500.0,13.4935,13.5013,13.4857,13.4935,55500.0
2006-09-07 11:40:00,17.25,17.25,17.23,17.23,40200.0,13.5013,13.5013,13.4857,13.4857,40200.0
2006-09-07 11:45:00,17.23,17.25,17.22,17.25,24300.0,13.4857,13.5013,13.4778,13.5013,24300.0
2006-09-07 11:50:00,17.26,17.32,17.25,17.32,72900.0,13.5091,13.5561,13.5013,13.5561,72900.0
2006-09-07 11:55:00,17.31,17.38,17.3,17.35,123900.0,13.5483,13.6031,13.5404,13.5796,123900.0
2006-09-07 12:00:00,17.35,17.38,17.34,17.38,136500.0,13.5796,13.6031,13.5717,13.6031,136500.0
2006-09-07 12:05:00,17.38,17.4,17.35,17.4,200700.0,13.6031,13.6187,13.5796,13.6187,200700.0
2006-09-07 12:10:00,17.4,17.43,17.4,17.43,87000.0,13.6187,13.6422,13.6187,13.6422,87000.0
2006-09-07 12:15:00,17.42,17.47,17.42,17.47,150000.0,13.6344,13.6735,13.6344,13.6735,150000.0
2006-09-07 12:20:00,17.47,17.48,17.44,17.47,110700.0,13.6735,13.6813,13.65,13.6735,110700.0
2006-09-07 12:25:00,17.46,17.46,17.42,17.43,20100.0,13.6657,13.6657,13.6344,13.6422,20100.0
2006-09-07 12:30:00,17.44,17.45,17.43,17.43,17100.0,13.65,13.6578,13.6422,13.6422,17100.0
2006-09-07 12:35:00,17.43,17.43,17.39,17.39,26400.0,13.6422,13.6422,13.6109,13.6109,26400.0
2006-09-07 12:40:00,17.39,17.4,17.38,17.39,68700.0,13.6109,13.6187,13.6031,13.6109,68700.0
2006-09-07 12:45:00,17.39,17.39,17.35,17.35,17700.0,13.6109,13.6109,13.5796,13.5796,17700.0
2006-09-07 12:50:00,17.35,17.39,17.34,17.39,25800.0,13.5796,13.6109,13.5717,13.6109,25800.0
2006-09-07 12:55:00,17.39,17.4,17.37,17.38,57300.0,13.6109,13.6187,13.5952,13.6031,57300.0
2006-09-07 13:00:00,17.38,17.39,17.38,17.38,188100.0,13.6031,13.6109,13.6031,13.6031,188100.0
2006-09-07 13:05:00,17.38,17.43,17.38,17.41,120000.0,13.6031,13.6422,13.6031,13.6265,120000.0
2006-09-07 13:10:00,17.41,17.45,17.41,17.45,84600.0,13.6265,13.6578,13.6265,13.6578,84600.0
2006-09-07 13:15:00,17.45,17.47,17.44,17.46,137400.0,13.6578,13.6735,13.65,13.6657,137400.0
2006-09-07 13:20:00,17.45,17.46,17.44,17.45,43800.0,13.6578,13.6657,13.65,13.6578,43800.0
2006-09-07 13:25:00,17.45,17.47,17.45,17.47,46200.0,13.6578,13.6735,13.6578,13.6735,46200.0
2006-09-07 13:30:00,17.47,17.49,17.47,17.48,66300.0,13.6735,13.6891,13.6735,13.6813,66300.0
2006-09-07 13:35:00,17.48,17.49,17.48,17.49,74400.0,13.6813,13.6891,13.6813,13.6891,74400.0
2006-09-07 13:40:00,17.49,17.52,17.48,17.52,79500.0,13.6891,13.7126,13.6813,13.7126,79500.0
2006-09-07 13:45:00,17.51,17.53,17.51,17.53,77400.0,13.7048,13.7205,13.7048,13.7205,77400.0
2006-09-07 13:50:00,17.53,17.53,17.52,17.52,76200.0,13.7205,13.7205,13.7126,13.7126,76200.0
2006-09-07 13:55:00,17.52,17.53,17.46,17.48,86100.0,13.7126,13.7205,13.6657,13.6813,86100.0
2006-09-07 14:00:00,17.48,17.49,17.45,17.45,77400.0,13.6813,13.6891,13.6578,13.6578,77400.0
2006-09-07 14:05:00,17.45,17.47,17.45,17.46,33900.0,13.6578,13.6735,13.6578,13.6657,33900.0
2006-09-07 14:10:00,17.46,17.48,17.45,17.48,65100.0,13.6657,13.6813,13.6578,13.6813,65100.0
2006-09-07 14:15:00,17.48,17.48,17.46,17.47,30900.0,13.6813,13.6813,13.6657,13.6735,30900.0
2006-09-07 14:20:00,17.47,17.49,17.46,17.48,33000.0,13.6735,13.6891,13.6657,13.6813,33000.0
2006-09-07 14:25:00,17.49,17.49,17.47,17.47,41400.0,13.6891,13.6891,13.6735,13.6735,41400.0
2006-09-07 14:30:00,17.47,17.49,17.47,17.48,48600.0,13.6735,13.6891,13.6735,13.6813,48600.0
2006-09-07 14:35:00,17.48,17.52,17.48,17.52,54900.0,13.6813,13.7126,13.6813,13.7126,54900.0
2006-09-07 14:40:00,17.51,17.52,17.49,17.5,85500.0,13.7048,13.7126,13.6891,13.697,85500.0
2006-09-07 14:45:00,17.51,17.53,17.48,17.51,110100.0,13.7048,13.7205,13.6813,13.7048,110100.0
2006-09-07 14:50:00,17.5,17.51,17.48,17.5,215400.0,13.697,13.7048,13.6813,13.697,215400.0
2006-09-07 14:55:00,17.5,17.51,17.5,17.5,47400.0,13.697,13.7048,13.697,13.697,47400.0
2006-09-07 15:00:00,17.5,17.52,17.45,17.45,75000.0,13.697,13.7126,13.6578,13.6578,75000.0
2006-09-07 15:05:00,17.45,17.45,17.42,17.43,41400.0,13.6578,13.6578,13.6344,13.6422,41400.0
2006-09-07 15:10:00,17.42,17.45,17.42,17.45,53700.0,13.6344,13.6578,13.6344,13.6578,53700.0
2006-09-07 15:15:00,17.45,17.47,17.44,17.47,98400.0,13.6578,13.6735,13.65,13.6735,98400.0
2006-09-07 15:20:00,17.47,17.47,17.42,17.43,82800.0,13.6735,13.6735,13.6344,13.6422,82800.0
2006-09-07 15:25:00,17.43,17.46,17.4,17.44,109500.0,13.6422,13.6657,13.6187,13.65,109500.0
2006-09-07 15:30:00,17.44,17.45,17.38,17.39,71700.0,13.65,13.6578,13.6031,13.6109,71700.0
2006-09-07 15:35:00,17.39,17.39,17.35,17.35,93900.0,13.6109,13.6109,13.5796,13.5796,93900.0
2006-09-07 15:40:00,17.35,17.37,17.34,17.36,189600.0,13.5796,13.5952,13.5717,13.5874,189600.0
2006-09-07 15:45:00,17.37,17.41,17.34,17.41,146400.0,13.5952,13.6265,13.5717,13.6265,146400.0
2006-09-07 15:50:00,17.41,17.43,17.41,17.43,58800.0,13.6265,13.6422,13.6265,13.6422,58800.0
2006-09-07 15:55:00,17.43,17.43,17.37,17.37,163500.0,13.6422,13.6422,13.5952,13.5952,163500.0
2006-09-08 09:35:00,17.43,17.45,17.42,17.43,81300.0,13.6422,13.6578,13.6344,13.6422,81300.0
2006-09-08 09:40:00,17.43,17.48,17.41,17.48,36000.0,13.6422,13.6813,13.6265,13.6813,36000.0
2006-09-08 09:45:00,17.49,17.5,17.4,17.42,39300.0,13.6891,13.697,13.6187,13.6344,39300.0
2006-09-08 09:50:00,17.4,17.41,17.36,17.4,57600.0,13.6187,13.6265,13.5874,13.6187,57600.0
2006-09-08 09:55:00,17.41,17.42,17.37,17.38,26400.0,13.6265,13.6344,13.5952,13.6031,26400.0
2006-09-08 10:00:00,17.37,17.44,17.36,17.44,96000.0,13.5952,13.65,13.5874,13.65,96000.0
2006-09-08 10:05:00,17.44,17.51,17.43,17.47,57000.0,13.65,13.7048,13.6422,13.6735,57000.0
2006-09-08 10:10:00,17.47,17.47,17.44,17.45,45600.0,13.6735,13.6735,13.65,13.6578,45600.0
2006-09-08 10:15:00,17.45,17.48,17.44,17.46,43800.0,13.6578,13.6813,13.65,13.6657,43800.0
2006-09-08 10:20:00,17.46,17.48,17.45,17.47,30600.0,13.6657,13.6813,13.6578,13.6735,30600.0
2006-09-08 10:25:00,17.48,17.49,17.46,17.48,54300.0,13.6813,13.6891,13.6657,13.6813,54300.0
2006-09-08 10:30:00,17.48,17.5,17.48,17.49,42600.0,13.6813,13.697,13.6813,13.6891,42600.0
2006-09-08 10:35:00,17.48,17.49,17.45,17.45,36600.0,13.6813,13.6891,13.6578,13.6578,36600.0
2006-09-08 10:40:00,17.44,17.46,17.43,17.43,32400.0,13.65,13.6657,13.6422,13.6422,32400.0
2006-09-08 10:45:00,17.43,17.43,17.41,17.42,30000.0,13.6422,13.6422,13.6265,13.6344,30000.0
2006-09-08 10:50:00,17.43,17.49,17.43,17.49,36900.0,13.6422,13.6891,13.6422,13.6891,36900.0
2006-09-08 10:55:00,17.49,17.52,17.48,17.5,33300.0,13.6891,13.7126,13.6813,13.697,33300.0
2006-09-08 11:00:00,17.5,17.52,17.47,17.47,40200.0,13.697,13.7126,13.6735,13.6735,40200.0
2006-09-08 11:05:00,17.47,17.49,17.45,17.47,41700.0,13.6735,13.6891,13.6578,13.6735,41700.0
2006-09-08 11:10:00,17.47,17.51,17.47,17.49,24900.0,13.6735,13.7048,13.6735,13.6891,24900.0
2006-09-08 11:15:00,17.5,17.52,17.49,17.5,28800.0,13.697,13.7126,13.6891,13.697,28800.0
2006-09-08 11:20:00,17.5,17.54,17.48,17.49,40200.0,13.697,13.7283,13.6813,13.6891,40200.0
2006-09-08 11:25:00,17.49,17.5,17.48,17.48,9900.0,13.6891,13.697,13.6813,13.6813,9900.0
2006-09-08 11:30:00,17.48,17.49,17.47,17.48,17700.0,13.6813,13.6891,13.6735,13.6813,17700.0
2006-09-08 11:35:00,17.48,17.48,17.47,17.47,12600.0,13.6813,13.6813,13.6735,13.6735,12600.0
2006-09-08 11:40:00,17.47,17.5,17.47,17.49,17400.0,13.6735,13.697,13.6735,13.6891,17400.0
2006-09-08 11:45:00,17.49,17.49,17.47,17.48,12600.0,13.6891,13.6891,13.6735,13.6813,12600.0
2006-09-08 11:50:00,17.48,17.5,17.48,17.49,15300.0,13.6813,13.697,13.6813,13.6891,15300.0
2006-09-08 11:55:00,17.49,17.52,17.49,17.5,17100.0,13.6891,13.7126,13.6891,13.697,17100.0
2006-09-08 12:00:00,17.51,17.52,17.5,17.52,22800.0,13.7048,13.7126,13.697,13.7126,22800.0
2006-09-08 12:05:00,17.53,17.56,17.52,17.56,32100.0,13.7205,13.7439,13.7126,13.7439,32100.0
2006-09-08 12:10:00,17.56,17.58,17.56,17.58,55200.0,13.7439,13.7596,13.7439,13.7596,55200.0
2006-09-08 12:15:00,17.57,17.57,17.56,17.57,20700.0,13.7518,13.7518,13.7439,13.7518,20700.0
2006-09-08 12:20:00,17.56,17.61,17.56,17.59,53700.0,13.7439,13.7831,13.7439,13.7674,53700.0
2006-09-08 12:25:00,17.6,17.6,17.58,17.58,18900.0,13.7752,13.7752,13.7596,13.7596,18900.0
2006-09-08 12:30:00,17.58,17.59,17.58,17.59,11400.0,13.7596,13.7674,13.7596,13.7674,11400.0
2006-09-08 12:35:00,17.59,17.6,17.58,17.59,19200.0,13.7674,13.7752,13.7596,13.7674,19200.0
2006-09-08 12:40:00,17.6,17.6,17.59,17.6,10200.0,13.7752,13.7752,13.7674,13.7752,10200.0
2006-09-08 12:45:00,17.6,17.6,17.59,17.6,12900.0,13.7752,13.7752,13.7674,13.7752,12900.0
2006-09-08 12:50:00,17.6,17.61,17.6,17.6,15300.0,13.7752,13.7831,13.7752,13.7752,15300.0
2006-09-08 12:55:00,17.6,17.65,17.59,17.65,45900.0,13.7752,13.8144,13.7674,13.8144,45900.0
2006-09-08 13:00:00,17.64,17.66,17.63,17.65,30000.0,13.8066,13.8222,13.7987,13.8144,30000.0
2006-09-08 13:05:00,17.65,17.65,17.64,17.64,11100.0,13.8144,13.8144,13.8066,13.8066,11100.0
2006-09-08 13:10:00,17.64,17.65,17.64,17.64,58500.0,13.8066,13.8144,13.8066,13.8066,58500.0
2006-09-08 13:15:00,17.64,17.64,17.62,17.63,24000.0,13.8066,13.8066,13.7909,13.7987,24000.0
2006-09-08 13:20:00,17.62,17.65,17.62,17.64,15000.0,13.7909,13.8144,13.7909,13.8066,15000.0
2006-09-08 13:25:00,17.65,17.66,17.64,17.66,16500.0,13.8144,13.8222,13.8066,13.8222,16500.0
2006-09-08 13:30:00,17.66,17.67,17.65,17.66,40800.0,13.8222,13.83,13.8144,13.8222,40800.0
2006-09-08 13:35:00,17.66,17.67,17.66,17.67,29400.0,13.8222,13.83,13.8222,13.83,29400.0
2006-09-08 13:40:00,17.66,17.66,17.64,17.64,23100.0,13.8222,13.8222,13.8066,13.8066,23100.0
2006-09-08 13:45:00,17.64,17.64,17.62,17.63,13500.0,13.8066,13.8066,13.7909,13.7987,13500.0
2006-09-08 13:50:00,17.63,17.63,17.62,17.62,9000.0,13.7987,13.7987,13.7909,13.7909,9000.0
2006-09-08 13:55:00,17.62,17.67,17.62,17.66,34800.0,13.7909,13.83,13.7909,13.8222,34800.0
2006-09-08 14:00:00,17.66,17.67,17.64,17.65,36900.0,13.8222,13.83,13.8066,13.8144,36900.0
2006-09-08 14:05:00,17.64,17.64,17.62,17.63,20700.0,13.8066,13.8066,13.7909,13.7987,20700.0
2006-09-08 14:10:00,17.63,17.65,17.63,17.65,26700.0,13.7987,13.8144,13.7987,13.8144,26700.0
2006-09-08 14:15:00,17.66,17.67,17.65,17.66,74100.0,13.8222,13.83,13.8144,13.8222,74100.0
2006-09-08 14:20:00,17.66,17.69,17.66,17.69,34800.0,13.8222,13.8457,13.8222,13.8457,34800.0
2006-09-08 14:25:00,17.69,17.71,17.69,17.71,41400.0,13.8457,13.8613,13.8457,13.8613,41400.0
2006-09-08 14:30:00,17.71,17.71,17.68,17.68,51300.0,13.8613,13.8613,13.8379,13.8379,51300.0
2006-09-08 14:35:00,17.68,17.7,17.68,17.69,44100.0,13.8379,13.8535,13.8379,13.8457,44100.0
2006-09-08 14:40:00,17.7,17.7,17.68,17.68,36600.0,13.8535,13.8535,13.8379,13.8379,36600.0
2006-09-08 14:45:00,17.68,17.7,17.68,17.7,32400.0,13.8379,13.8535,13.8379,13.8535,32400.0
2006-09-08 14:50:00,17.7,17.71,17.68,17.7,33600.0,13.8535,13.8613,13.8379,13.8535,33600.0
2006-09-08 14:55:00,17.71,17.72,17.71,17.72,35100.0,13.8613,13.8692,13.8613,13.8692,35100.0
2006-09-08 15:00:00,17.72,17.72,17.7,17.7,36900.0,13.8692,13.8692,13.8535,13.8535,36900.0
2006-09-08 15:05:00,17.7,17.71,17.68,17.7,133200.0,13.8535,13.8613,13.8379,13.8535,133200.0
2006-09-08 15:10:00,17.7,17.7,17.67,17.68,44400.0,13.8535,13.8535,13.83,13.8379,44400.0
2006-09-08 15:15:00,17.68,17.68,17.63,17.64,63600.0,13.8379,13.8379,13.7987,13.8066,63600.0
2006-09-08 15:20:00,17.64,17.64,17.6,17.61,30300.0,13.8066,13.8066,13.7752,13.7831,30300.0
2006-09-08 15:25:00,17.62,17.63,17.59,17.59,80100.0,13.7909,13.7987,13.7674,13.7674,80100.0
2006-09-08 15:30:00,17.59,17.62,17.58,17.62,44400.0,13.7674,13.7909,13.7596,13.7909,44400.0
2006-09-08 15:35:00,17.62,17.62,17.61,17.62,23400.0,13.7909,13.7909,13.7831,13.7909,23400.0
2006-09-08 15:40:00,17.62,17.63,17.61,17.63,26700.0,13.7909,13.7987,13.7831,13.7987,26700.0
2006-09-08 15:45:00,17.63,17.63,17.61,17.61,26100.0,13.7987,13.7987,13.7831,13.7831,26100.0
2006-09-08 15:50:00,17.61,17.62,17.6,17.6,42600.0,13.7831,13.7909,13.7752,13.7752,42600.0
2006-09-08 15:55:00,17.6,17.61,17.58,17.58,115500.0,13.7752,13.7831,13.7596,13.7596,115500.0
2006-09-11 09:30:00,17.5,17.52,17.49,17.49,40800.0,13.697,13.7126,13.6891,13.6891,40800.0
2006-09-11 09:35:00,17.5,17.5,17.41,17.43,64200.0,13.697,13.697,13.6265,13.6422,64200.0
2006-09-11 09:40:00,17.42,17.45,17.37,17.45,31500.0,13.6344,13.6578,13.5952,13.6578,31500.0
2006-09-11 09:45:00,17.44,17.44,17.36,17.38,13800.0,13.65,13.65,13.5874,13.6031,13800.0
2006-09-11 09:50:00,17.37,17.38,17.3,17.31,48900.0,13.5952,13.6031,13.5404,13.5483,48900.0
2006-09-11 09:55:00,17.31,17.35,17.3,17.35,55500.0,13.5483,13.5796,13.5404,13.5796,55500.0
2006-09-11 10:00:00,17.33,17.36,17.31,17.33,112200.0,13.5639,13.5874,13.5483,13.5639,112200.0
2006-09-11 10:05:00,17.31,17.31,17.3,17.3,23700.0,13.5483,13.5483,13.5404,13.5404,23700.0
2006-09-11 10:10:00,17.3,17.3,17.29,17.3,14100.0,13.5404,13.5404,13.5326,13.5404,14100.0
2006-09-11 10:15:00,17.3,17.3,17.24,17.26,75000.0,13.5404,13.5404,13.4935,13.5091,75000.0
2006-09-11 10:20:00,17.26,17.28,17.25,17.28,16800.0,13.5091,13.5248,13.5013,13.5248,16800.0
2006-09-11 10:25:00,17.27,17.27,17.21,17.22,439800.0,13.517,13.517,13.47,13.4778,439800.0
2006-09-11 10:30:00,17.21,17.22,17.2,17.21,33900.0,13.47,13.4778,13.4622,13.47,33900.0
2006-09-11 10:35:00,17.21,17.22,17.2,17.21,102900.0,13.47,13.4778,13.4622,13.47,102900.0
2006-09-11 10:40:00,17.21,17.21,17.17,17.17,30900.0,13.47,13.47,13.4387,13.4387,30900.0
2006-09-11 10:45:00,17.17,17.2,17.17,17.17,30600.0,13.4387,13.4622,13.4387,13.4387,30600.0
2006-09-11 10:50:00,17.18,17.19,17.17,17.19,18300.0,13.4465,13.4543,13.4387,13.4543,18300.0
2006-09-11 10:55:00,17.2,17.2,17.17,17.17,22200.0,13.4622,13.4622,13.4387,13.4387,22200.0
2006-09-11 11:00:00,17.18,17.18,17.17,17.17,19200.0,13.4465,13.4465,13.4387,13.4387,19200.0
2006-09-11 11:05:00,17.18,17.18,17.17,17.18,20400.0,13.4465,13.4465,13.4387,13.4465,20400.0
2006-09-11 11:10:00,17.18,17.23,17.17,17.22,29700.0,13.4465,13.4857,13.4387,13.4778,29700.0
2006-09-11 11:15:00,17.22,17.27,17.22,17.27,29100.0,13.4778,13.517,13.4778,13.517,29100.0
2006-09-11 11:20:00,17.27,17.35,17.27,17.33,65400.0,13.517,13.5796,13.517,13.5639,65400.0
2006-09-11 11:25:00,17.32,17.37,17.32,17.36,213000.0,13.5561,13.5952,13.5561,13.5874,213000.0
2006-09-11 11:30:00,17.36,17.36,17.34,17.34,131400.0,13.5874,13.5874,13.5717,13.5717,131400.0
2006-09-11 11:35:00,17.34,17.34,17.3,17.31,176400.0,13.5717,13.5717,13.5404,13.5483,176400.0
2006-09-11 11:40:00,17.31,17.32,17.27,17.27,46500.0,13.5483,13.5561,13.517,13.517,46500.0
2006-09-11 11:45:00,17.28,17.28,17.27,17.28,27000.0,13.5248,13.5248,13.517,13.5248,27000.0
2006-09-11 11:50:00,17.28,17.29,17.27,17.29,21000.0,13.5248,13.5326,13.517,13.5326,21000.0
2006-09-11 11:55:00,17.3,17.31,17.26,17.26,192000.0,13.5404,13.5483,13.5091,13.5091,192000.0
2006-09-11 12:00:00,17.26,17.27,17.26,17.27,123300.0,13.5091,13.517,13.5091,13.517,123300.0
2006-09-11 12:05:00,17.27,17.33,17.27,17.32,29700.0,13.517,13.5639,13.517,13.5561,29700.0
2006-09-11 12:10:00,17.32,17.37,17.31,17.36,24300.0,13.5561,13.5952,13.5483,13.5874,24300.0
2006-09-11 12:15:00,17.37,17.37,17.35,17.36,24300.0,13.5952,13.5952,13.5796,13.5874,24300.0
2006-09-11 12:20:00,17.36,17.37,17.35,17.35,31200.0,13.5874,13.5952,13.5796,13.5796,31200.0
2006-09-11 12:25:00,17.36,17.37,17.35,17.35,41700.0,13.5874,13.5952,13.5796,13.5796,41700.0
2006-09-11 12:30:00,17.36,17.37,17.36,17.36,16800.0,13.5874,13.5952,13.5874,13.5874,16800.0
2006-09-11 12:35:00,17.36,17.36,17.35,17.35,18600.0,13.5874,13.5874,13.5796,13.5796,18600.0
2006-09-11 12:40:00,17.35,17.37,17.35,17.35,45300.0,13.5796,13.5952,13.5796,13.5796,45300.0
2006-09-11 12:45:00,17.35,17.36,17.35,17.35,12000.0,13.5796,13.5874,13.5796,13.5796,12000.0
2006-09-11 12:50:00,17.35,17.37,17.35,17.36,17100.0,13.5796,13.5952,13.5796,13.5874,17100.0
2006-09-11 12:55:00,17.36,17.38,17.36,17.38,65100.0,13.5874,13.6031,13.5874,13.6031,65100.0
2006-09-11 13:00:00,17.38,17.4,17.38,17.39,64200.0,13.6031,13.6187,13.6031,13.6109,64200.0
2006-09-11 13:05:00,17.4,17.42,17.39,17.39,39900.0,13.6187,13.6344,13.6109,13.6109,39900.0
2006-09-11 13:10:00,17.42,17.43,17.39,17.42,42300.0,13.6344,13.6422,13.6109,13.6344,42300.0
2006-09-11 13:15:00,17.42,17.44,17.41,17.44,21900.0,13.6344,13.65,13.6265,13.65,21900.0
2006-09-11 13:20:00,17.44,17.46,17.43,17.44,198000.0,13.65,13.6657,13.6422,13.65,198000.0
2006-09-11 13:25:00,17.43,17.44,17.4,17.42,156600.0,13.6422,13.65,13.6187,13.6344,156600.0
2006-09-11 13:30:00,17.41,17.43,17.41,17.43,32700.0,13.6265,13.6422,13.6265,13.6422,32700.0
2006-09-11 13:35:00,17.42,17.43,17.39,17.41,85800.0,13.6344,13.6422,13.6109,13.6265,85800.0
2006-09-11 13:40:00,17.41,17.43,17.41,17.42,37800.0,13.6265,13.6422,13.6265,13.6344,37800.0
2006-09-11 13:45:00,17.42,17.42,17.39,17.4,17400.0,13.6344,13.6344,13.6109,13.6187,17400.0
2006-09-11 13:50:00,17.4,17.41,17.39,17.39,47100.0,13.6187,13.6265,13.6109,13.6109,47100.0
2006-09-11 13:55:00,17.39,17.4,17.37,17.38,24300.0,13.6109,13.6187,13.5952,13.6031,24300.0
2006-09-11 14:00:00,17.37,17.41,17.37,17.4,70200.0,13.5952,13.6265,13.5952,13.6187,70200.0
2006-09-11 14:05:00,17.4,17.42,17.39,17.41,61200.0,13.6187,13.6344,13.6109,13.6265,61200.0
2006-09-11 14:10:00,17.41,17.41,17.39,17.4,78600.0,13.6265,13.6265,13.6109,13.6187,78600.0
2006-09-11 14:15:00,17.41,17.42,17.39,17.42,73500.0,13.6265,13.6344,13.6109,13.6344,73500.0
2006-09-11 14:20:00,17.41,17.43,17.41,17.41,42300.0,13.6265,13.6422,13.6265,13.6265,42300.0
2006-09-11 14:25:00,17.42,17.42,17.39,17.4,50700.0,13.6344,13.6344,13.6109,13.6187,50700.0
2006-09-11 14:30:00,17.41,17.42,17.4,17.41,31800.0,13.6265,13.6344,13.6187,13.6265,31800.0
2006-09-11 14:35:00,17.4,17.41,17.4,17.4,39300.0,13.6187,13.6265,13.6187,13.6187,39300.0
2006-09-11 14:40:00,17.41,17.41,17.39,17.4,31500.0,13.6265,13.6265,13.6109,13.6187,31500.0
2006-09-11 14:45:00,17.4,17.42,17.4,17.41,18300.0,13.6187,13.6344,13.6187,13.6265,18300.0
2006-09-11 14:50:00,17.41,17.42,17.41,17.42,28500.0,13.6265,13.6344,13.6265,13.6344,28500.0
2006-09-11 14:55:00,17.42,17.45,17.42,17.45,19500.0,13.6344,13.6578,13.6344,13.6578,19500.0
2006-09-11 15:00:00,17.44,17.46,17.42,17.43,132000.0,13.65,13.6657,13.6344,13.6422,132000.0
2006-09-11 15:05:00,17.43,17.43,17.41,17.42,95400.0,13.6422,13.6422,13.6265,13.6344,95400.0
2006-09-11 15:10:00,17.42,17.42,17.39,17.4,110400.0,13.6344,13.6344,13.6109,13.6187,110400.0
2006-09-11 15:15:00,17.4,17.41,17.39,17.41,25800.0,13.6187,13.6265,13.6109,13.6265,25800.0
2006-09-11 15:20:00,17.41,17.41,17.38,17.4,60000.0,13.6265,13.6265,13.6031,13.6187,60000.0
2006-09-11 15:25:00,17.4,17.42,17.39,17.42,29100.0,13.6187,13.6344,13.6109,13.6344,29100.0
2006-09-11 15:30:00,17.42,17.42,17.41,17.41,49800.0,13.6344,13.6344,13.6265,13.6265,49800.0
2006-09-11 15:35:00,17.41,17.42,17.4,17.4,41700.0,13.6265,13.6344,13.6187,13.6187,41700.0
2006-09-11 15:40:00,17.4,17.41,17.39,17.4,22800.0,13.6187,13.6265,13.6109,13.6187,22800.0
2006-09-11 15:45:00,17.4,17.4,17.36,17.36,45300.0,13.6187,13.6187,13.5874,13.5874,45300.0
2006-09-11 15:50:00,17.37,17.37,17.34,17.35,61500.0,13.5952,13.5952,13.5717,13.5796,61500.0
2006-09-11 15:55:00,17.35,17.38,17.35,17.38,127200.0,13.5796,13.6031,13.5796,13.6031,127200.0
2006-09-12 09:30:00,17.31,17.39,17.31,17.39,66000.0,13.5483,13.6109,13.5483,13.6109,66000.0
2006-09-12 09:35:00,17.37,17.37,17.33,17.33,42300.0,13.5952,13.5952,13.5639,13.5639,42300.0
2006-09-12 09:40:00,17.33,17.38,17.33,17.37,51600.0,13.5639,13.6031,13.5639,13.5952,51600.0
2006-09-12 09:45:00,17.37,17.37,17.34,17.36,29700.0,13.5952,13.5952,13.5717,13.5874,29700.0
2006-09-12 09:50:00,17.36,17.38,17.35,17.36,51000.0,13.5874,13.6031,13.5796,13.5874,51000.0
2006-09-12 09:55:00,17.34,17.35,17.31,17.31,35100.0,13.5717,13.5796,13.5483,13.5483,35100.0
2006-09-12 10:00:00,17.31,17.38,17.31,17.35,75600.0,13.5483,13.6031,13.5483,13.5796,75600.0
2006-09-12 10:05:00,17.35,17.37,17.34,17.35,57900.0,13.5796,13.5952,13.5717,13.5796,57900.0
2006-09-12 10:10:00,17.35,17.35,17.3,17.33,53400.0,13.5796,13.5796,13.5404,13.5639,53400.0
2006-09-12 10:15:00,17.33,17.34,17.32,17.33,57300.0,13.5639,13.5717,13.5561,13.5639,57300.0
2006-09-12 10:20:00,17.33,17.34,17.32,17.33,71400.0,13.5639,13.5717,13.5561,13.5639,71400.0
2006-09-12 10:25:00,17.32,17.35,17.32,17.35,41400.0,13.5561,13.5796,13.5561,13.5796,41400.0
2006-09-12 10:30:00,17.34,17.36,17.34,17.34,52500.0,13.5717,13.5874,13.5717,13.5717,52500.0
2006-09-12 10:35:00,17.34,17.35,17.33,17.33,74400.0,13.5717,13.5796,13.5639,13.5639,74400.0
2006-09-12 10:40:00,17.32,17.35,17.32,17.33,47400.0,13.5561,13.5796,13.5561,13.5639,47400.0
2006-09-12 10:45:00,17.33,17.35,17.33,17.34,51300.0,13.5639,13.5796,13.5639,13.5717,51300.0
2006-09-12 10:50:00,17.34,17.35,17.33,17.34,75900.0,13.5717,13.5796,13.5639,13.5717,75900.0
2006-09-12 10:55:00,17.34,17.36,17.34,17.36,70500.0,13.5717,13.5874,13.5717,13.5874,70500.0
2006-09-12 11:00:00,17.36,17.43,17.36,17.43,65700.0,13.5874,13.6422,13.5874,13.6422,65700.0
2006-09-12 11:05:00,17.42,17.43,17.4,17.41,117300.0,13.6344,13.6422,13.6187,13.6265,117300.0
2006-09-12 11:10:00,17.4,17.42,17.36,17.38,84600.0,13.6187,13.6344,13.5874,13.6031,84600.0
2006-09-12 11:15:00,17.38,17.38,17.36,17.37,81900.0,13.6031,13.6031,13.5874,13.5952,81900.0
2006-09-12 11:20:00,17.37,17.38,17.36,17.38,57000.0,13.5952,13.6031,13.5874,13.6031,57000.0
2006-09-12 11:25:00,17.38,17.41,17.37,17.41,58200.0,13.6031,13.6265,13.5952,13.6265,58200.0
2006-09-12 11:30:00,17.4,17.44,17.4,17.44,76800.0,13.6187,13.65,13.6187,13.65,76800.0
2006-09-12 11:35:00,17.43,17.44,17.41,17.44,92400.0,13.6422,13.65,13.6265,13.65,92400.0
2006-09-12 11:40:00,17.44,17.45,17.43,17.44,52200.0,13.65,13.6578,13.6422,13.65,52200.0
2006-09-12 11:45:00,17.44,17.44,17.41,17.42,52200.0,13.65,13.65,13.6265,13.6344,52200.0
2006-09-12 11:50:00,17.43,17.43,17.41,17.42,57000.0,13.6422,13.6422,13.6265,13.6344,57000.0
2006-09-12 11:55:00,17.42,17.46,17.42,17.44,52500.0,13.6344,13.6657,13.6344,13.65,52500.0
2006-09-12 12:00:00,17.45,17.45,17.42,17.44,57000.0,13.6578,13.6578,13.6344,13.65,57000.0
2006-09-12 12:05:00,17.44,17.47,17.44,17.47,53400.0,13.65,13.6735,13.65,13.6735,53400.0
2006-09-12 12:10:00,17.47,17.49,17.46,17.49,32700.0,13.6735,13.6891,13.6657,13.6891,32700.0
2006-09-12 12:15:00,17.49,17.51,17.48,17.51,54000.0,13.6891,13.7048,13.6813,13.7048,54000.0
2006-09-12 12:20:00,17.5,17.52,17.49,17.52,61800.0,13.697,13.7126,13.6891,13.7126,61800.0
2006-09-12 12:25:00,17.52,17.52,17.52,17.52,27300.0,13.7126,13.7126,13.7126,13.7126,27300.0
2006-09-12 12:30:00,17.52,17.52,17.5,17.5,57300.0,13.7126,13.7126,13.697,13.697,57300.0
2006-09-12 12:35:00,17.5,17.52,17.49,17.52,42000.0,13.697,13.7126,13.6891,13.7126,42000.0
2006-09-12 12:40:00,17.52,17.53,17.49,17.52,73800.0,13.7126,13.7205,13.6891,13.7126,73800.0
2006-09-12 12:45:00,17.52,17.52,17.5,17.5,52500.0,13.7126,13.7126,13.697,13.697,52500.0
2006-09-12 12:50:00,17.51,17.52,17.5,17.51,46500.0,13.7048,13.7126,13.697,13.7048,46500.0
2006-09-12 12:55:00,17.51,17.51,17.49,17.5,53400.0,13.7048,13.7048,13.6891,13.697,53400.0
2006-09-12 13:00:00,17.5,17.52,17.5,17.5,67800.0,13.697,13.7126,13.697,13.697,67800.0
2006-09-12 13:05:00,17.5,17.52,17.5,17.52,53100.0,13.697,13.7126,13.697,13.7126,53100.0
2006-09-12 13:10:00,17.52,17.52,17.49,17.5,57600.0,13.7126,13.7126,13.6891,13.697,57600.0
2006-09-12 13:15:00,17.5,17.51,17.49,17.5,64200.0,13.697,13.7048,13.6891,13.697,64200.0
2006-09-12 13:20:00,17.49,17.52,17.49,17.5,44700.0,13.6891,13.7126,13.6891,13.697,44700.0
2006-09-12 13:25:00,17.5,17.53,17.5,17.5,46800.0,13.697,13.7205,13.697,13.697,46800.0
2006-09-12 13:30:00,17.51,17.51,17.5,17.5,36900.0,13.7048,13.7048,13.697,13.697,36900.0
2006-09-12 13:35:00,17.51,17.52,17.45,17.47,116400.0,13.7048,13.7126,13.6578,13.6735,116400.0
2006-09-12 13:40:00,17.47,17.51,17.47,17.51,39900.0,13.6735,13.7048,13.6735,13.7048,39900.0
2006-09-12 13:45:00,17.51,17.57,17.51,17.54,44700.0,13.7048,13.7518,13.7048,13.7283,44700.0
2006-09-12 13:50:00,17.55,17.55,17.53,17.53,39900.0,13.7361,13.7361,13.7205,13.7205,39900.0
2006-09-12 13:55:00,17.54,17.55,17.54,17.55,21000.0,13.7283,13.7361,13.7283,13.7361,21000.0
2006-09-12 14:00:00,17.55,17.55,17.53,17.55,79800.0,13.7361,13.7361,13.7205,13.7361,79800.0
2006-09-12 14:05:00,17.55,17.57,17.54,17.56,105900.0,13.7361,13.7518,13.7283,13.7439,105900.0
2006-09-12 14:10:00,17.56,17.57,17.55,17.55,114000.0,13.7439,13.7518,13.7361,13.7361,114000.0
2006-09-12 14:15:00,17.56,17.58,17.55,17.57,98100.0,13.7439,13.7596,13.7361,13.7518,98100.0
2006-09-12 14:20:00,17.57,17.58,17.56,17.58,58800.0,13.7518,13.7596,13.7439,13.7596,58800.0
2006-09-12 14:25:00,17.58,17.62,17.57,17.6,72600.0,13.7596,13.7909,13.7518,13.7752,72600.0
2006-09-12 14:30:00,17.6,17.62,17.6,17.61,50700.0,13.7752,13.7909,13.7752,13.7831,50700.0
2006-09-12 14:35:00,17.62,17.64,17.61,17.64,80400.0,13.7909,13.8066,13.7831,13.8066,80400.0
2006-09-12 14:40:00,17.63,17.68,17.63,17.66,98700.0,13.7987,13.8379,13.7987,13.8222,98700.0
2006-09-12 14:45:00,17.66,17.72,17.66,17.72,95400.0,13.8222,13.8692,13.8222,13.8692,95400.0
2006-09-12 14:50:00,17.72,17.73,17.7,17.71,71700.0,13.8692,13.877,13.8535,13.8613,71700.0
2006-09-12 14:55:00,17.71,17.75,17.69,17.69,168300.0,13.8613,13.8926,13.8457,13.8457,168300.0
2006-09-12 15:00:00,17.69,17.7,17.68,17.69,71700.0,13.8457,13.8535,13.8379,13.8457,71700.0
2006-09-12 15:05:00,17.69,17.69,17.64,17.65,65100.0,13.8457,13.8457,13.8066,13.8144,65100.0
2006-09-12 15:10:00,17.65,17.66,17.64,17.65,86700.0,13.8144,13.8222,13.8066,13.8144,86700.0
2006-09-12 15:15:00,17.65,17.68,17.65,17.67,66300.0,13.8144,13.8379,13.8144,13.83,66300.0
2006-09-12 15:20:00,17.67,17.67,17.67,17.67,69600.0,13.83,13.83,13.83,13.83,69600.0
2006-09-12 15:25:00,17.67,17.7,17.66,17.69,109200.0,13.83,13.8535,13.8222,13.8457,109200.0
2006-09-12 15:30:00,17.69,17.7,17.69,17.7,39000.0,13.8457,13.8535,13.8457,13.8535,39000.0
2006-09-12 15:35:00,17.71,17.71,17.69,17.7,84000.0,13.8613,13.8613,13.8457,13.8535,84000.0
2006-09-12 15:40:00,17.7,17.7,17.69,17.7,72600.0,13.8535,13.8535,13.8457,13.8535,72600.0
2006-09-12 15:45:00,17.7,17.71,17.69,17.7,72000.0,13.8535,13.8613,13.8457,13.8535,72000.0
2006-09-12 15:50:00,17.7,17.7,17.66,17.67,99900.0,13.8535,13.8535,13.8222,13.83,99900.0
2006-09-12 15:55:00,17.67,17.69,17.66,17.67,130500.0,13.83,13.8457,13.8222,13.83,130500.0
2006-09-13 09:30:00,17.58,17.67,17.58,17.65,41100.0,13.7596,13.83,13.7596,13.8144,41100.0
2006-09-13 09:35:00,17.64,17.74,17.64,17.73,35700.0,13.8066,13.8848,13.8066,13.877,35700.0
2006-09-13 09:40:00,17.73,17.74,17.63,17.68,117600.0,13.877,13.8848,13.7987,13.8379,117600.0
2006-09-13 09:45:00,17.68,17.7,17.65,17.66,58500.0,13.8379,13.8535,13.8144,13.8222,58500.0
2006-09-13 09:50:00,17.66,17.7,17.61,17.7,58500.0,13.8222,13.8535,13.7831,13.8535,58500.0
2006-09-13 09:55:00,17.7,17.72,17.68,17.68,42900.0,13.8535,13.8692,13.8379,13.8379,42900.0
2006-09-13 10:00:00,17.68,17.69,17.64,17.66,66300.0,13.8379,13.8457,13.8066,13.8222,66300.0
2006-09-13 10:05:00,17.66,17.72,17.66,17.72,47400.0,13.8222,13.8692,13.8222,13.8692,47400.0
2006-09-13 10:10:00,17.72,17.73,17.69,17.71,39600.0,13.8692,13.877,13.8457,13.8613,39600.0
2006-09-13 10:15:00,17.71,17.73,17.71,17.73,42300.0,13.8613,13.877,13.8613,13.877,42300.0
2006-09-13 10:20:00,17.73,17.73,17.71,17.71,39900.0,13.877,13.877,13.8613,13.8613,39900.0
2006-09-13 10:25:00,17.7,17.73,17.7,17.73,35700.0,13.8535,13.877,13.8535,13.877,35700.0
2006-09-13 10:30:00,17.73,17.73,17.7,17.71,33000.0,13.877,13.877,13.8535,13.8613,33000.0
2006-09-13 10:35:00,17.71,17.72,17.69,17.7,29400.0,13.8613,13.8692,13.8457,13.8535,29400.0
2006-09-13 10:40:00,17.7,17.7,17.66,17.66,36300.0,13.8535,13.8535,13.8222,13.8222,36300.0
2006-09-13 10:45:00,17.66,17.69,17.64,17.67,46500.0,13.8222,13.8457,13.8066,13.83,46500.0
2006-09-13 10:50:00,17.67,17.7,17.67,17.7,25200.0,13.83,13.8535,13.83,13.8535,25200.0
2006-09-13 10:55:00,17.7,17.71,17.69,17.7,42000.0,13.8535,13.8613,13.8457,13.8535,42000.0
2006-09-13 11:00:00,17.7,17.7,17.66,17.67,193200.0,13.8535,13.8535,13.8222,13.83,193200.0
2006-09-13 11:05:00,17.66,17.68,17.66,17.66,51900.0,13.8222,13.8379,13.8222,13.8222,51900.0
2006-09-13 11:10:00,17.66,17.66,17.61,17.63,47400.0,13.8222,13.8222,13.7831,13.7987,47400.0
2006-09-13 11:15:00,17.62,17.67,17.62,17.66,43500.0,13.7909,13.83,13.7909,13.8222,43500.0
2006-09-13 11:20:00,17.66,17.67,17.66,17.66,22200.0,13.8222,13.83,13.8222,13.8222,22200.0
2006-09-13 11:25:00,17.66,17.7,17.66,17.7,57900.0,13.8222,13.8535,13.8222,13.8535,57900.0
2006-09-13 11:30:00,17.7,17.77,17.7,17.77,35700.0,13.8535,13.9083,13.8535,13.9083,35700.0
2006-09-13 11:35:00,17.76,17.79,17.76,17.79,43500.0,13.9005,13.924,13.9005,13.924,43500.0
2006-09-13 11:40:00,17.79,17.8,17.78,17.79,55800.0,13.924,13.9318,13.9161,13.924,55800.0
2006-09-13 11:45:00,17.78,17.8,17.76,17.8,29100.0,13.9161,13.9318,13.9005,13.9318,29100.0
2006-09-13 11:50:00,17.79,17.82,17.78,17.78,47100.0,13.924,13.9474,13.9161,13.9161,47100.0
2006-09-13 11:55:00,17.78,17.81,17.78,17.78,25200.0,13.9161,13.9396,13.9161,13.9161,25200.0
2006-09-13 12:00:00,17.78,17.8,17.78,17.79,38100.0,13.9161,13.9318,13.9161,13.924,38100.0
2006-09-13 12:05:00,17.79,17.82,17.79,17.82,39300.0,13.924,13.9474,13.924,13.9474,39300.0
2006-09-13 12:10:00,17.81,17.82,17.8,17.81,55200.0,13.9396,13.9474,13.9318,13.9396,55200.0
2006-09-13 12:15:00,17.81,17.81,17.8,17.81,12600.0,13.9396,13.9396,13.9318,13.9396,12600.0
2006-09-13 12:20:00,17.81,17.83,17.8,17.8,40200.0,13.9396,13.9553,13.9318,13.9318,40200.0
2006-09-13 12:25:00,17.79,17.8,17.79,17.8,24900.0,13.924,13.9318,13.924,13.9318,24900.0
2006-09-13 12:30:00,17.79,17.8,17.79,17.79,19500.0,13.924,13.9318,13.924,13.924,19500.0
2006-09-13 12:35:00,17.79,17.8,17.79,17.8,32100.0,13.924,13.9318,13.924,13.9318,32100.0
2006-09-13 12:40:00,17.79,17.8,17.78,17.79,27600.0,13.924,13.9318,13.9161,13.924,27600.0
2006-09-13 12:45:00,17.79,17.81,17.79,17.79,18000.0,13.924,13.9396,13.924,13.924,18000.0
2006-09-13 12:50:00,17.79,17.82,17.79,17.81,31800.0,13.924,13.9474,13.924,13.9396,31800.0
2006-09-13 12:55:00,17.81,17.81,17.79,17.8,26700.0,13.9396,13.9396,13.924,13.9318,26700.0
2006-09-13 13:00:00,17.79,17.83,17.79,17.83,25500.0,13.924,13.9553,13.924,13.9553,25500.0
2006-09-13 13:05:00,17.82,17.84,17.82,17.84,11700.0,13.9474,13.9631,13.9474,13.9631,11700.0
2006-09-13 13:10:00,17.84,17.87,17.84,17.87,46500.0,13.9631,13.9866,13.9631,13.9866,46500.0
2006-09-13 13:15:00,17.87,17.89,17.87,17.89,102300.0,13.9866,14.0022,13.9866,14.0022,102300.0
2006-09-13 13:20:00,17.89,17.89,17.87,17.89,35100.0,14.0022,14.0022,13.9866,14.0022,35100.0
2006-09-13 13:25:00,17.88,17.89,17.87,17.89,19200.0,13.9944,14.0022,13.9866,14.0022,19200.0
2006-09-13 13:30:00,17.89,17.91,17.89,17.91,30300.0,14.0022,14.0179,14.0022,14.0179,30300.0
2006-09-13 13:35:00,17.9,17.91,17.9,17.91,60600.0,14.0101,14.0179,14.0101,14.0179,60600.0
2006-09-13 13:40:00,17.91,17.94,17.91,17.91,54300.0,14.0179,14.0414,14.0179,14.0179,54300.0
2006-09-13 13:45:00,17.91,17.91,17.84,17.86,64200.0,14.0179,14.0179,13.9631,13.9787,64200.0
2006-09-13 13:50:00,17.86,17.89,17.86,17.88,40500.0,13.9787,14.0022,13.9787,13.9944,40500.0
2006-09-13 13:55:00,17.89,17.9,17.89,17.9,15600.0,14.0022,14.0101,14.0022,14.0101,15600.0
2006-09-13 14:00:00,17.9,17.93,17.9,17.92,33900.0,14.0101,14.0335,14.0101,14.0257,33900.0
2006-09-13 14:05:00,17.92,17.94,17.92,17.94,31200.0,14.0257,14.0414,14.0257,14.0414,31200.0
2006-09-13 14:10:00,17.93,17.96,17.93,17.93,67200.0,14.0335,14.057,14.0335,14.0335,67200.0
2006-09-13 14:15:00,17.92,17.93,17.91,17.92,53100.0,14.0257,14.0335,14.0179,14.0257,53100.0
2006-09-13 14:20:00,17.92,17.92,17.88,17.88,46500.0,14.0257,14.0257,13.9944,13.9944,46500.0
2006-09-13 14:25:00,17.88,17.89,17.87,17.88,24900.0,13.9944,14.0022,13.9866,13.9944,24900.0
2006-09-13 14:30:00,17.88,17.9,17.88,17.9,30000.0,13.9944,14.0101,13.9944,14.0101,30000.0
2006-09-13 14:35:00,17.89,17.92,17.89,17.92,37200.0,14.0022,14.0257,14.0022,14.0257,37200.0
2006-09-13 14:40:00,17.91,17.91,17.89,17.9,37800.0,14.0179,14.0179,14.0022,14.0101,37800.0
2006-09-13 14:45:00,17.89,17.9,17.89,17.9,57300.0,14.0022,14.0101,14.0022,14.0101,57300.0
2006-09-13 14:50:00,17.9,17.9,17.89,17.9,32100.0,14.0101,14.0101,14.0022,14.0101,32100.0
2006-09-13 14:55:00,17.9,17.9,17.89,17.9,522600.0,14.0101,14.0101,14.0022,14.0101,522600.0
2006-09-13 15:00:00,17.9,17.9,17.85,17.86,70800.0,14.0101,14.0101,13.9709,13.9787,70800.0
2006-09-13 15:05:00,17.85,17.86,17.84,17.86,87600.0,13.9709,13.9787,13.9631,13.9787,87600.0
2006-09-13 15:10:00,17.85,17.86,17.81,17.81,52800.0,13.9709,13.9787,13.9396,13.9396,52800.0
2006-09-13 15:15:00,17.82,17.82,17.8,17.81,48300.0,13.9474,13.9474,13.9318,13.9396,48300.0
2006-09-13 15:20:00,17.82,17.83,17.82,17.83,45000.0,13.9474,13.9553,13.9474,13.9553,45000.0
2006-09-13 15:25:00,17.83,17.83,17.8,17.83,49800.0,13.9553,13.9553,13.9318,13.9553,49800.0
2006-09-13 15:30:00,17.83,17.83,17.82,17.83,64500.0,13.9553,13.9553,13.9474,13.9553,64500.0
2006-09-13 15:35:00,17.83,17.83,17.82,17.83,26400.0,13.9553,13.9553,13.9474,13.9553,26400.0
2006-09-13 15:40:00,17.83,17.83,17.81,17.82,48600.0,13.9553,13.9553,13.9396,13.9474,48600.0
2006-09-13 15:45:00,17.82,17.83,17.82,17.83,46500.0,13.9474,13.9553,13.9474,13.9553,46500.0
2006-09-13 15:50:00,17.83,17.83,17.8,17.82,65700.0,13.9553,13.9553,13.9318,13.9474,65700.0
2006-09-13 15:55:00,17.82,17.84,17.81,17.82,271500.0,13.9474,13.9631,13.9396,13.9474,271500.0
2006-09-14 09:30:00,17.83,17.83,17.81,17.83,85800.0,13.9553,13.9553,13.9396,13.9553,85800.0
2006-09-14 09:35:00,17.84,17.85,17.81,17.82,29700.0,13.9631,13.9709,13.9396,13.9474,29700.0
2006-09-14 09:40:00,17.81,17.89,17.81,17.87,38400.0,13.9396,14.0022,13.9396,13.9866,38400.0
2006-09-14 09:45:00,17.89,17.93,17.86,17.92,43800.0,14.0022,14.0335,13.9787,14.0257,43800.0
2006-09-14 09:50:00,17.93,17.96,17.9,17.9,61500.0,14.0335,14.057,14.0101,14.0101,61500.0
2006-09-14 09:55:00,17.9,17.92,17.88,17.88,82500.0,14.0101,14.0257,13.9944,13.9944,82500.0
2006-09-14 10:00:00,17.88,17.88,17.83,17.86,47400.0,13.9944,13.9944,13.9553,13.9787,47400.0
2006-09-14 10:05:00,17.87,17.88,17.85,17.86,41700.0,13.9866,13.9944,13.9709,13.9787,41700.0
2006-09-14 10:10:00,17.86,17.86,17.85,17.86,25500.0,13.9787,13.9787,13.9709,13.9787,25500.0
2006-09-14 10:15:00,17.85,17.86,17.82,17.82,62400.0,13.9709,13.9787,13.9474,13.9474,62400.0
2006-09-14 10:20:00,17.83,17.86,17.81,17.85,64200.0,13.9553,13.9787,13.9396,13.9709,64200.0
2006-09-14 10:25:00,17.86,17.89,17.85,17.87,35100.0,13.9787,14.0022,13.9709,13.9866,35100.0
2006-09-14 10:30:00,17.87,17.91,17.87,17.89,61800.0,13.9866,14.0179,13.9866,14.0022,61800.0
2006-09-14 10:35:00,17.89,17.91,17.87,17.87,38700.0,14.0022,14.0179,13.9866,13.9866,38700.0
2006-09-14 10:40:00,17.88,17.9,17.88,17.9,28200.0,13.9944,14.0101,13.9944,14.0101,28200.0
2006-09-14 10:45:00,17.89,17.92,17.88,17.92,61800.0,14.0022,14.0257,13.9944,14.0257,61800.0
2006-09-14 10:50:00,17.91,17.93,17.9,17.91,51600.0,14.0179,14.0335,14.0101,14.0179,51600.0
2006-09-14 10:55:00,17.9,17.96,17.9,17.96,21900.0,14.0101,14.057,14.0101,14.057,21900.0
2006-09-14 11:00:00,17.96,17.98,17.96,17.97,35700.0,14.057,14.0727,14.057,14.0648,35700.0
2006-09-14 11:05:00,17.98,17.98,17.94,17.95,129600.0,14.0727,14.0727,14.0414,14.0492,129600.0
2006-09-14 11:10:00,17.95,17.96,17.93,17.95,59100.0,14.0492,14.057,14.0335,14.0492,59100.0
2006-09-14 11:15:00,17.95,17.96,17.93,17.95,73200.0,14.0492,14.057,14.0335,14.0492,73200.0
2006-09-14 11:20:00,17.95,18.0,17.94,18.0,33300.0,14.0492,14.0883,14.0414,14.0883,33300.0
2006-09-14 11:25:00,17.99,18.0,17.98,17.99,64200.0,14.0805,14.0883,14.0727,14.0805,64200.0
2006-09-14 11:30:00,17.99,18.0,17.98,17.99,64500.0,14.0805,14.0883,14.0727,14.0805,64500.0
2006-09-14 11:35:00,18.0,18.04,17.99,18.04,98400.0,14.0883,14.1196,14.0805,14.1196,98400.0
2006-09-14 11:40:00,18.05,18.12,18.04,18.1,96900.0,14.1275,14.1822,14.1196,14.1666,96900.0
2006-09-14 11:45:00,18.11,18.18,18.1,18.18,123300.0,14.1744,14.2292,14.1666,14.2292,123300.0
2006-09-14 11:50:00,18.17,18.19,18.12,18.19,93000.0,14.2214,14.237,14.1822,14.237,93000.0
2006-09-14 11:55:00,18.2,18.28,18.2,18.28,168600.0,14.2449,14.3075,14.2449,14.3075,168600.0
2006-09-14 12:00:00,18.28,18.38,18.27,18.33,362400.0,14.3075,14.3857,14.2996,14.3466,362400.0
2006-09-14 12:05:00,18.33,18.39,18.28,18.36,330900.0,14.3466,14.3936,14.3075,14.3701,330900.0
2006-09-14 12:10:00,18.37,18.37,18.23,18.33,243300.0,14.3779,14.3779,14.2683,14.3466,243300.0
2006-09-14 12:15:00,18.33,18.38,18.33,18.36,153600.0,14.3466,14.3857,14.3466,14.3701,153600.0
2006-09-14 12:20:00,18.36,18.36,18.0,18.03,362100.0,14.3701,14.3701,14.0883,14.1118,362100.0
2006-09-14 12:25:00,18.0,18.14,17.99,18.14,283800.0,14.0883,14.1979,14.0805,14.1979,283800.0
2006-09-14 12:30:00,18.12,18.24,18.12,18.17,236700.0,14.1822,14.2762,14.1822,14.2214,236700.0
2006-09-14 12:35:00,18.16,18.27,18.16,18.25,131400.0,14.2135,14.2996,14.2135,14.284,131400.0
2006-09-14 12:40:00,18.24,18.25,18.22,18.25,79800.0,14.2762,14.284,14.2605,14.284,79800.0
2006-09-14 12:45:00,18.25,18.31,18.24,18.26,49500.0,14.284,14.331,14.2762,14.2918,49500.0
2006-09-14 12:50:00,18.27,18.28,18.24,18.25,50100.0,14.2996,14.3075,14.2762,14.284,50100.0
2006-09-14 12:55:00,18.24,18.26,18.23,18.24,71100.0,14.2762,14.2918,14.2683,14.2762,71100.0
2006-09-14 13:00:00,18.25,18.27,18.21,18.27,36300.0,14.284,14.2996,14.2527,14.2996,36300.0
2006-09-14 13:05:00,18.26,18.27,18.25,18.26,17700.0,14.2918,14.2996,14.284,14.2918,17700.0
2006-09-14 13:10:00,18.26,18.28,18.23,18.27,97800.0,14.2918,14.3075,14.2683,14.2996,97800.0
2006-09-14 13:15:00,18.27,18.29,18.24,18.24,64200.0,14.2996,14.3153,14.2762,14.2762,64200.0
2006-09-14 13:20:00,18.25,18.3,18.25,18.29,46800.0,14.284,14.3231,14.284,14.3153,46800.0
2006-09-14 13:25:00,18.29,18.29,18.27,18.28,23100.0,14.3153,14.3153,14.2996,14.3075,23100.0
2006-09-14 13:30:00,18.28,18.28,18.26,18.26,59100.0,14.3075,14.3075,14.2918,14.2918,59100.0
2006-09-14 13:35:00,18.26,18.29,18.26,18.28,40500.0,14.2918,14.3153,14.2918,14.3075,40500.0
2006-09-14 13:40:00,18.28,18.31,18.27,18.31,24900.0,14.3075,14.331,14.2996,14.331,24900.0
2006-09-14 13:45:00,18.31,18.39,18.31,18.37,133800.0,14.331,14.3936,14.331,14.3779,133800.0
2006-09-14 13:50:00,18.38,18.45,18.37,18.4,129000.0,14.3857,14.4405,14.3779,14.4014,129000.0
2006-09-14 13:55:00,18.41,18.41,18.37,18.4,50400.0,14.4092,14.4092,14.3779,14.4014,50400.0
2006-09-14 14:00:00,18.4,18.41,18.38,18.39,43500.0,14.4014,14.4092,14.3857,14.3936,43500.0
2006-09-14 14:05:00,18.4,18.4,18.28,18.34,246300.0,14.4014,14.4014,14.3075,14.3544,246300.0
2006-09-14 14:10:00,18.34,18.35,18.15,18.24,378600.0,14.3544,14.3623,14.2057,14.2762,378600.0
2006-09-14 14:15:00,18.24,18.31,18.23,18.29,159900.0,14.2762,14.331,14.2683,14.3153,159900.0
2006-09-14 14:20:00,18.29,18.33,18.28,18.29,65100.0,14.3153,14.3466,14.3075,14.3153,65100.0
2006-09-14 14:25:00,18.29,18.32,18.25,18.31,86100.0,14.3153,14.3388,14.284,14.331,86100.0
2006-09-14 14:30:00,18.31,18.33,18.31,18.33,64800.0,14.331,14.3466,14.331,14.3466,64800.0
2006-09-14 14:35:00,18.33,18.33,18.28,18.33,43800.0,14.3466,14.3466,14.3075,14.3466,43800.0
2006-09-14 14:40:00,18.32,18.35,18.31,18.32,100200.0,14.3388,14.3623,14.331,14.3388,100200.0
2006-09-14 14:45:00,18.32,18.33,18.3,18.33,65100.0,14.3388,14.3466,14.3231,14.3466,65100.0
2006-09-14 14:50:00,18.33,18.38,18.32,18.37,117000.0,14.3466,14.3857,14.3388,14.3779,117000.0
2006-09-14 14:55:00,18.37,18.38,18.35,18.38,102900.0,14.3779,14.3857,14.3623,14.3857,102900.0
2006-09-14 15:00:00,18.37,18.39,18.36,18.36,71700.0,14.3779,14.3936,14.3701,14.3701,71700.0
2006-09-14 15:05:00,18.36,18.4,18.36,18.37,93000.0,14.3701,14.4014,14.3701,14.3779,93000.0
2006-09-14 15:10:00,18.38,18.38,18.34,18.37,94200.0,14.3857,14.3857,14.3544,14.3779,94200.0
2006-09-14 15:15:00,18.38,18.38,18.34,18.36,96600.0,14.3857,14.3857,14.3544,14.3701,96600.0
2006-09-14 15:20:00,18.36,18.37,18.35,18.36,76500.0,14.3701,14.3779,14.3623,14.3701,76500.0
2006-09-14 15:25:00,18.36,18.36,18.31,18.31,132000.0,14.3701,14.3701,14.331,14.331,132000.0
2006-09-14 15:30:00,18.32,18.33,18.31,18.33,58800.0,14.3388,14.3466,14.331,14.3466,58800.0
2006-09-14 15:35:00,18.33,18.33,18.31,18.33,95400.0,14.3466,14.3466,14.331,14.3466,95400.0
2006-09-14 15:40:00,18.33,18.33,18.32,18.33,118200.0,14.3466,14.3466,14.3388,14.3466,118200.0
2006-09-14 15:45:00,18.33,18.35,18.32,18.33,118500.0,14.3466,14.3623,14.3388,14.3466,118500.0
2006-09-14 15:50:00,18.33,18.33,18.3,18.31,146100.0,14.3466,14.3466,14.3231,14.331,146100.0
2006-09-14 15:55:00,18.31,18.32,18.29,18.3,153600.0,14.331,14.3388,14.3153,14.3231,153600.0
2006-09-15 09:30:00,18.17,18.29,18.17,18.28,483000.0,14.2214,14.3153,14.2214,14.3075,483000.0
2006-09-15 09:35:00,18.28,18.32,18.28,18.28,74400.0,14.3075,14.3388,14.3075,14.3075,74400.0
2006-09-15 09:40:00,18.28,18.29,18.25,18.26,131100.0,14.3075,14.3153,14.284,14.2918,131100.0
2006-09-15 09:45:00,18.26,18.26,18.21,18.22,141300.0,14.2918,14.2918,14.2527,14.2605,141300.0
2006-09-15 09:50:00,18.22,18.24,18.19,18.2,49200.0,14.2605,14.2762,14.237,14.2449,49200.0
2006-09-15 09:55:00,18.2,18.25,18.07,18.08,75600.0,14.2449,14.284,14.1431,14.1509,75600.0
2006-09-15 10:00:00,18.08,18.08,18.01,18.05,142200.0,14.1509,14.1509,14.0961,14.1275,142200.0
2006-09-15 10:05:00,18.05,18.13,18.04,18.09,108900.0,14.1275,14.1901,14.1196,14.1588,108900.0
2006-09-15 10:10:00,18.1,18.14,18.1,18.11,48300.0,14.1666,14.1979,14.1666,14.1744,48300.0
2006-09-15 10:15:00,18.11,18.26,18.11,18.23,92100.0,14.1744,14.2918,14.1744,14.2683,92100.0
2006-09-15 10:20:00,18.22,18.25,18.2,18.25,75600.0,14.2605,14.284,14.2449,14.284,75600.0
2006-09-15 10:25:00,18.25,18.28,18.24,18.24,62100.0,14.284,14.3075,14.2762,14.2762,62100.0
2006-09-15 10:30:00,18.23,18.24,18.16,18.2,75000.0,14.2683,14.2762,14.2135,14.2449,75000.0
2006-09-15 10:35:00,18.2,18.2,18.17,18.17,54300.0,14.2449,14.2449,14.2214,14.2214,54300.0
2006-09-15 10:40:00,18.17,18.22,18.14,18.21,48600.0,14.2214,14.2605,14.1979,14.2527,48600.0
2006-09-15 10:45:00,18.21,18.21,18.18,18.2,49800.0,14.2527,14.2527,14.2292,14.2449,49800.0
2006-09-15 10:50:00,18.2,18.2,18.15,18.15,25500.0,14.2449,14.2449,14.2057,14.2057,25500.0
2006-09-15 10:55:00,18.16,18.16,18.1,18.11,25500.0,14.2135,14.2135,14.1666,14.1744,25500.0
2006-09-15 11:00:00,18.12,18.19,18.11,18.19,51300.0,14.1822,14.237,14.1744,14.237,51300.0
2006-09-15 11:05:00,18.19,18.22,18.17,18.22,62100.0,14.237,14.2605,14.2214,14.2605,62100.0
2006-09-15 11:10:00,18.22,18.25,18.21,18.25,44700.0,14.2605,14.284,14.2527,14.284,44700.0
2006-09-15 11:15:00,18.25,18.29,18.25,18.27,54000.0,14.284,14.3153,14.284,14.2996,54000.0
2006-09-15 11:20:00,18.28,18.29,18.24,18.24,45900.0,14.3075,14.3153,14.2762,14.2762,45900.0
2006-09-15 11:25:00,18.24,18.26,18.22,18.25,53700.0,14.2762,14.2918,14.2605,14.284,53700.0
2006-09-15 11:30:00,18.25,18.28,18.24,18.27,57900.0,14.284,14.3075,14.2762,14.2996,57900.0
2006-09-15 11:35:00,18.27,18.29,18.27,18.29,22800.0,14.2996,14.3153,14.2996,14.3153,22800.0
2006-09-15 11:40:00,18.29,18.31,18.26,18.27,47700.0,14.3153,14.331,14.2918,14.2996,47700.0
2006-09-15 11:45:00,18.26,18.31,18.26,18.3,30900.0,14.2918,14.331,14.2918,14.3231,30900.0
2006-09-15 11:50:00,18.3,18.3,18.29,18.29,27000.0,14.3231,14.3231,14.3153,14.3153,27000.0
2006-09-15 11:55:00,18.29,18.3,18.28,18.29,33600.0,14.3153,14.3231,14.3075,14.3153,33600.0
2006-09-15 12:00:00,18.29,18.3,18.25,18.25,46500.0,14.3153,14.3231,14.284,14.284,46500.0
2006-09-15 12:05:00,18.25,18.25,18.23,18.25,32400.0,14.284,14.284,14.2683,14.284,32400.0
2006-09-15 12:10:00,18.25,18.26,18.25,18.26,63900.0,14.284,14.2918,14.284,14.2918,63900.0
2006-09-15 12:15:00,18.27,18.3,18.27,18.27,43800.0,14.2996,14.3231,14.2996,14.2996,43800.0
2006-09-15 12:20:00,18.27,18.27,18.21,18.23,59700.0,14.2996,14.2996,14.2527,14.2683,59700.0
2006-09-15 12:25:00,18.23,18.23,18.19,18.21,42900.0,14.2683,14.2683,14.237,14.2527,42900.0
2006-09-15 12:30:00,18.22,18.22,18.17,18.17,41100.0,14.2605,14.2605,14.2214,14.2214,41100.0
2006-09-15 12:35:00,18.17,18.18,18.16,18.17,39600.0,14.2214,14.2292,14.2135,14.2214,39600.0
2006-09-15 12:40:00,18.18,18.18,18.14,18.17,64800.0,14.2292,14.2292,14.1979,14.2214,64800.0
2006-09-15 12:45:00,18.18,18.18,18.14,18.14,38700.0,14.2292,14.2292,14.1979,14.1979,38700.0
2006-09-15 12:50:00,18.15,18.15,18.09,18.13,36300.0,14.2057,14.2057,14.1588,14.1901,36300.0
2006-09-15 12:55:00,18.13,18.13,18.07,18.07,61200.0,14.1901,14.1901,14.1431,14.1431,61200.0
2006-09-15 13:00:00,18.07,18.07,18.06,18.07,47100.0,14.1431,14.1431,14.1353,14.1431,47100.0
2006-09-15 13:05:00,18.08,18.11,18.08,18.11,32100.0,14.1509,14.1744,14.1509,14.1744,32100.0
2006-09-15 13:10:00,18.11,18.12,18.1,18.1,24900.0,14.1744,14.1822,14.1666,14.1666,24900.0
2006-09-15 13:15:00,18.11,18.16,18.1,18.15,40200.0,14.1744,14.2135,14.1666,14.2057,40200.0
2006-09-15 13:20:00,18.15,18.15,18.13,18.14,43200.0,14.2057,14.2057,14.1901,14.1979,43200.0
2006-09-15 13:25:00,18.14,18.16,18.11,18.12,50100.0,14.1979,14.2135,14.1744,14.1822,50100.0
2006-09-15 13:30:00,18.12,18.13,18.12,18.13,33300.0,14.1822,14.1901,14.1822,14.1901,33300.0
2006-09-15 13:35:00,18.13,18.2,18.13,18.19,22500.0,14.1901,14.2449,14.1901,14.237,22500.0
2006-09-15 13:40:00,18.2,18.26,18.2,18.26,49800.0,14.2449,14.2918,14.2449,14.2918,49800.0
2006-09-15 13:45:00,18.27,18.28,18.27,18.27,64200.0,14.2996,14.3075,14.2996,14.2996,64200.0
2006-09-15 13:50:00,18.27,18.28,18.26,18.28,48300.0,14.2996,14.3075,14.2918,14.3075,48300.0
2006-09-15 13:55:00,18.28,18.28,18.24,18.27,71100.0,14.3075,14.3075,14.2762,14.2996,71100.0
2006-09-15 14:00:00,18.27,18.28,18.25,18.28,94200.0,14.2996,14.3075,14.284,14.3075,94200.0
2006-09-15 14:05:00,18.28,18.28,18.25,18.26,55800.0,14.3075,14.3075,14.284,14.2918,55800.0
2006-09-15 14:10:00,18.26,18.27,18.25,18.26,44700.0,14.2918,14.2996,14.284,14.2918,44700.0
2006-09-15 14:15:00,18.26,18.28,18.26,18.27,60000.0,14.2918,14.3075,14.2918,14.2996,60000.0
2006-09-15 14:20:00,18.26,18.27,18.25,18.26,33000.0,14.2918,14.2996,14.284,14.2918,33000.0
2006-09-15 14:25:00,18.26,18.27,18.25,18.26,48600.0,14.2918,14.2996,14.284,14.2918,48600.0
2006-09-15 14:30:00,18.26,18.26,18.23,18.24,54300.0,14.2918,14.2918,14.2683,14.2762,54300.0
2006-09-15 14:35:00,18.24,18.27,18.23,18.26,63600.0,14.2762,14.2996,14.2683,14.2918,63600.0
2006-09-15 14:40:00,18.27,18.27,18.23,18.23,45000.0,14.2996,14.2996,14.2683,14.2683,45000.0
2006-09-15 14:45:00,18.22,18.23,18.21,18.21,54000.0,14.2605,14.2683,14.2527,14.2527,54000.0
2006-09-15 14:50:00,18.21,18.21,18.18,18.18,39000.0,14.2527,14.2527,14.2292,14.2292,39000.0
2006-09-15 14:55:00,18.18,18.23,18.18,18.21,68100.0,14.2292,14.2683,14.2292,14.2527,68100.0
2006-09-15 15:00:00,18.22,18.26,18.21,18.25,36300.0,14.2605,14.2918,14.2527,14.284,36300.0
2006-09-15 15:05:00,18.25,18.25,18.25,18.25,46200.0,14.284,14.284,14.284,14.284,46200.0
2006-09-15 15:10:00,18.25,18.27,18.25,18.27,84300.0,14.284,14.2996,14.284,14.2996,84300.0
2006-09-15 15:15:00,18.26,18.3,18.26,18.3,142500.0,14.2918,14.3231,14.2918,14.3231,142500.0
2006-09-15 15:20:00,18.3,18.33,18.29,18.32,115200.0,14.3231,14.3466,14.3153,14.3388,115200.0
2006-09-15 15:25:00,18.32,18.32,18.3,18.32,89700.0,14.3388,14.3388,14.3231,14.3388,89700.0
2006-09-15 15:30:00,18.31,18.33,18.31,18.32,95700.0,14.331,14.3466,14.331,14.3388,95700.0
2006-09-15 15:35:00,18.32,18.33,18.3,18.32,89400.0,14.3388,14.3466,14.3231,14.3388,89400.0
2006-09-15 15:40:00,18.32,18.34,18.31,18.31,120300.0,14.3388,14.3544,14.331,14.331,120300.0
2006-09-15 15:45:00,18.3,18.31,18.29,18.29,135000.0,14.3231,14.331,14.3153,14.3153,135000.0
2006-09-15 15:50:00,18.29,18.3,18.27,18.28,122700.0,14.3153,14.3231,14.2996,14.3075,122700.0
2006-09-15 15:55:00,18.28,18.31,18.27,18.27,200400.0,14.3075,14.331,14.2996,14.2996,200400.0
2006-09-18 09:30:00,18.22,18.22,18.2,18.2,52500.0,14.2605,14.2605,14.2449,14.2449,52500.0
2006-09-18 09:35:00,18.2,18.28,18.19,18.28,37800.0,14.2449,14.3075,14.237,14.3075,37800.0
2006-09-18 09:40:00,18.28,18.3,18.19,18.2,61800.0,14.3075,14.3231,14.237,14.2449,61800.0
2006-09-18 09:45:00,18.21,18.23,18.19,18.23,56400.0,14.2527,14.2683,14.237,14.2683,56400.0
2006-09-18 09:50:00,18.23,18.23,18.2,18.21,28800.0,14.2683,14.2683,14.2449,14.2527,28800.0
2006-09-18 09:55:00,18.21,18.24,18.2,18.21,49800.0,14.2527,14.2762,14.2449,14.2527,49800.0
2006-09-18 10:00:00,18.21,18.22,18.2,18.22,74400.0,14.2527,14.2605,14.2449,14.2605,74400.0
2006-09-18 10:05:00,18.22,18.25,18.2,18.24,69900.0,14.2605,14.284,14.2449,14.2762,69900.0
2006-09-18 10:10:00,18.25,18.27,18.23,18.25,44400.0,14.284,14.2996,14.2683,14.284,44400.0
2006-09-18 10:15:00,18.25,18.27,18.22,18.23,46500.0,14.284,14.2996,14.2605,14.2683,46500.0
2006-09-18 10:20:00,18.23,18.26,18.23,18.25,45000.0,14.2683,14.2918,14.2683,14.284,45000.0
2006-09-18 10:25:00,18.25,18.26,18.19,18.19,37200.0,14.284,14.2918,14.237,14.237,37200.0
2006-09-18 10:30:00,18.19,18.22,18.17,18.22,40800.0,14.237,14.2605,14.2214,14.2605,40800.0
2006-09-18 10:35:00,18.22,18.23,18.19,18.21,45300.0,14.2605,14.2683,14.237,14.2527,45300.0
2006-09-18 10:40:00,18.21,18.21,18.17,18.18,39600.0,14.2527,14.2527,14.2214,14.2292,39600.0
2006-09-18 10:45:00,18.18,18.19,18.17,18.17,43800.0,14.2292,14.237,14.2214,14.2214,43800.0
2006-09-18 10:50:00,18.17,18.2,18.17,18.17,37800.0,14.2214,14.2449,14.2214,14.2214,37800.0
2006-09-18 10:55:00,18.17,18.2,18.17,18.18,25200.0,14.2214,14.2449,14.2214,14.2292,25200.0
2006-09-18 11:00:00,18.18,18.21,18.18,18.21,25500.0,14.2292,14.2527,14.2292,14.2527,25500.0
2006-09-18 11:05:00,18.22,18.22,18.21,18.22,23400.0,14.2605,14.2605,14.2527,14.2605,23400.0
2006-09-18 11:10:00,18.22,18.23,18.2,18.22,26100.0,14.2605,14.2683,14.2449,14.2605,26100.0
2006-09-18 11:15:00,18.22,18.22,18.19,18.21,22500.0,14.2605,14.2605,14.237,14.2527,22500.0
2006-09-18 11:20:00,18.2,18.21,18.17,18.17,28200.0,14.2449,14.2527,14.2214,14.2214,28200.0
2006-09-18 11:25:00,18.17,18.2,18.16,18.19,39600.0,14.2214,14.2449,14.2135,14.237,39600.0
2006-09-18 11:30:00,18.19,18.22,18.19,18.2,30900.0,14.237,14.2605,14.237,14.2449,30900.0
2006-09-18 11:35:00,18.2,18.23,18.2,18.23,47100.0,14.2449,14.2683,14.2449,14.2683,47100.0
2006-09-18 11:40:00,18.23,18.23,18.22,18.23,25500.0,14.2683,14.2683,14.2605,14.2683,25500.0
2006-09-18 11:45:00,18.23,18.27,18.23,18.27,73200.0,14.2683,14.2996,14.2683,14.2996,73200.0
2006-09-18 11:50:00,18.27,18.27,18.25,18.26,24300.0,14.2996,14.2996,14.284,14.2918,24300.0
2006-09-18 11:55:00,18.25,18.25,18.21,18.21,24000.0,14.284,14.284,14.2527,14.2527,24000.0
2006-09-18 12:00:00,18.21,18.23,18.2,18.23,27900.0,14.2527,14.2683,14.2449,14.2683,27900.0
2006-09-18 12:05:00,18.23,18.25,18.22,18.22,29100.0,14.2683,14.284,14.2605,14.2605,29100.0
2006-09-18 12:10:00,18.21,18.22,18.18,18.2,33900.0,14.2527,14.2605,14.2292,14.2449,33900.0
2006-09-18 12:15:00,18.19,18.19,18.17,18.19,26400.0,14.237,14.237,14.2214,14.237,26400.0
2006-09-18 12:20:00,18.2,18.21,18.18,18.19,24300.0,14.2449,14.2527,14.2292,14.237,24300.0
2006-09-18 12:25:00,18.19,18.19,18.16,18.18,50100.0,14.237,14.237,14.2135,14.2292,50100.0
2006-09-18 12:30:00,18.18,18.19,18.17,18.19,14700.0,14.2292,14.237,14.2214,14.237,14700.0
2006-09-18 12:35:00,18.2,18.2,18.18,18.18,22500.0,14.2449,14.2449,14.2292,14.2292,22500.0
2006-09-18 12:40:00,18.18,18.21,18.18,18.21,27300.0,14.2292,14.2527,14.2292,14.2527,27300.0
2006-09-18 12:45:00,18.21,18.22,18.21,18.21,23700.0,14.2527,14.2605,14.2527,14.2527,23700.0
2006-09-18 12:50:00,18.21,18.21,18.2,18.2,8400.0,14.2527,14.2527,14.2449,14.2449,8400.0
2006-09-18 12:55:00,18.21,18.24,18.21,18.24,26700.0,14.2527,14.2762,14.2527,14.2762,26700.0
2006-09-18 13:00:00,18.24,18.24,18.22,18.23,12900.0,14.2762,14.2762,14.2605,14.2683,12900.0
2006-09-18 13:05:00,18.23,18.23,18.2,18.21,26400.0,14.2683,14.2683,14.2449,14.2527,26400.0
2006-09-18 13:10:00,18.21,18.24,18.2,18.24,12300.0,14.2527,14.2762,14.2449,14.2762,12300.0
2006-09-18 13:15:00,18.24,18.25,18.24,18.25,12600.0,14.2762,14.284,14.2762,14.284,12600.0
2006-09-18 13:20:00,18.24,18.26,18.24,18.25,39600.0,14.2762,14.2918,14.2762,14.284,39600.0
2006-09-18 13:25:00,18.25,18.25,18.23,18.25,25500.0,14.284,14.284,14.2683,14.284,25500.0
2006-09-18 13:30:00,18.25,18.25,18.19,18.19,21000.0,14.284,14.284,14.237,14.237,21000.0
2006-09-18 13:35:00,18.19,18.21,18.19,18.2,36900.0,14.237,14.2527,14.237,14.2449,36900.0
2006-09-18 13:40:00,18.19,18.19,18.13,18.13,71400.0,14.237,14.237,14.1901,14.1901,71400.0
2006-09-18 13:45:00,18.12,18.12,18.1,18.11,29700.0,14.1822,14.1822,14.1666,14.1744,29700.0
2006-09-18 13:50:00,18.11,18.11,18.08,18.08,198900.0,14.1744,14.1744,14.1509,14.1509,198900.0
2006-09-18 13:55:00,18.08,18.12,18.08,18.12,25500.0,14.1509,14.1822,14.1509,14.1822,25500.0
2006-09-18 14:00:00,18.11,18.13,18.1,18.1,182700.0,14.1744,14.1901,14.1666,14.1666,182700.0
2006-09-18 14:05:00,18.1,18.1,18.07,18.08,24000.0,14.1666,14.1666,14.1431,14.1509,24000.0
2006-09-18 14:10:00,18.08,18.15,18.07,18.14,38100.0,14.1509,14.2057,14.1431,14.1979,38100.0
2006-09-18 14:15:00,18.15,18.16,18.14,18.16,39000.0,14.2057,14.2135,14.1979,14.2135,39000.0
2006-09-18 14:20:00,18.16,18.16,18.14,18.16,24900.0,14.2135,14.2135,14.1979,14.2135,24900.0
2006-09-18 14:25:00,18.15,18.17,18.14,18.17,32100.0,14.2057,14.2214,14.1979,14.2214,32100.0
2006-09-18 14:30:00,18.16,18.16,18.12,18.14,39900.0,14.2135,14.2135,14.1822,14.1979,39900.0
2006-09-18 14:35:00,18.14,18.15,18.13,18.14,52800.0,14.1979,14.2057,14.1901,14.1979,52800.0
2006-09-18 14:40:00,18.15,18.17,18.15,18.17,88200.0,14.2057,14.2214,14.2057,14.2214,88200.0
2006-09-18 14:45:00,18.17,18.2,18.16,18.2,278400.0,14.2214,14.2449,14.2135,14.2449,278400.0
2006-09-18 14:50:00,18.2,18.21,18.16,18.18,84600.0,14.2449,14.2527,14.2135,14.2292,84600.0
2006-09-18 14:55:00,18.18,18.19,18.18,18.18,18900.0,14.2292,14.237,14.2292,14.2292,18900.0
2006-09-18 15:00:00,18.18,18.2,18.18,18.19,72900.0,14.2292,14.2449,14.2292,14.237,72900.0
2006-09-18 15:05:00,18.2,18.2,18.19,18.19,14100.0,14.2449,14.2449,14.237,14.237,14100.0
2006-09-18 15:10:00,18.19,18.2,18.19,18.2,56100.0,14.237,14.2449,14.237,14.2449,56100.0
2006-09-18 15:15:00,18.2,18.2,18.18,18.19,41400.0,14.2449,14.2449,14.2292,14.237,41400.0
2006-09-18 15:20:00,18.18,18.2,18.17,18.19,51300.0,14.2292,14.2449,14.2214,14.237,51300.0
2006-09-18 15:25:00,18.19,18.2,18.19,18.2,66600.0,14.237,14.2449,14.237,14.2449,66600.0
2006-09-18 15:30:00,18.19,18.2,18.19,18.19,49200.0,14.237,14.2449,14.237,14.237,49200.0
2006-09-18 15:35:00,18.19,18.19,18.17,18.18,34800.0,14.237,14.237,14.2214,14.2292,34800.0
2006-09-18 15:40:00,18.18,18.2,18.17,18.19,56700.0,14.2292,14.2449,14.2214,14.237,56700.0
2006-09-18 15:45:00,18.19,18.19,18.15,18.15,72000.0,14.237,14.237,14.2057,14.2057,72000.0
2006-09-18 15:50:00,18.15,18.18,18.15,18.16,45300.0,14.2057,14.2292,14.2057,14.2135,45300.0
2006-09-18 15:55:00,18.16,18.19,18.14,18.18,45300.0,14.2135,14.237,14.1979,14.2292,45300.0
2006-09-19 09:30:00,18.2,18.2,18.13,18.13,46200.0,14.2449,14.2449,14.1901,14.1901,46200.0
2006-09-19 09:35:00,18.13,18.19,18.13,18.13,78900.0,14.1901,14.237,14.1901,14.1901,78900.0
2006-09-19 09:40:00,18.13,18.17,18.13,18.17,56100.0,14.1901,14.2214,14.1901,14.2214,56100.0
2006-09-19 09:45:00,18.17,18.2,18.17,18.19,25800.0,14.2214,14.2449,14.2214,14.237,25800.0
2006-09-19 09:50:00,18.19,18.21,18.17,18.17,37800.0,14.237,14.2527,14.2214,14.2214,37800.0
2006-09-19 09:55:00,18.18,18.18,18.12,18.12,26700.0,14.2292,14.2292,14.1822,14.1822,26700.0
2006-09-19 10:00:00,18.12,18.17,18.12,18.17,22800.0,14.1822,14.2214,14.1822,14.2214,22800.0
2006-09-19 10:05:00,18.16,18.19,18.15,18.18,36000.0,14.2135,14.237,14.2057,14.2292,36000.0
2006-09-19 10:10:00,18.18,18.21,18.18,18.21,22500.0,14.2292,14.2527,14.2292,14.2527,22500.0
2006-09-19 10:15:00,18.21,18.21,18.16,18.16,42900.0,14.2527,14.2527,14.2135,14.2135,42900.0
2006-09-19 10:20:00,18.16,18.18,18.16,18.18,19800.0,14.2135,14.2292,14.2135,14.2292,19800.0
2006-09-19 10:25:00,18.18,18.21,18.17,18.21,20100.0,14.2292,14.2527,14.2214,14.2527,20100.0
2006-09-19 10:30:00,18.21,18.22,18.19,18.2,39600.0,14.2527,14.2605,14.237,14.2449,39600.0
2006-09-19 10:35:00,18.19,18.19,18.13,18.14,36900.0,14.237,14.237,14.1901,14.1979,36900.0
2006-09-19 10:40:00,18.13,18.14,18.12,18.13,62100.0,14.1901,14.1979,14.1822,14.1901,62100.0
2006-09-19 10:45:00,18.12,18.15,18.12,18.15,40200.0,14.1822,14.2057,14.1822,14.2057,40200.0
2006-09-19 10:50:00,18.15,18.16,18.13,18.15,33300.0,14.2057,14.2135,14.1901,14.2057,33300.0
2006-09-19 10:55:00,18.16,18.18,18.16,18.17,28800.0,14.2135,14.2292,14.2135,14.2214,28800.0
2006-09-19 11:00:00,18.17,18.2,18.16,18.2,47700.0,14.2214,14.2449,14.2135,14.2449,47700.0
2006-09-19 11:05:00,18.2,18.23,18.19,18.19,69000.0,14.2449,14.2683,14.237,14.237,69000.0
2006-09-19 11:10:00,18.19,18.22,18.17,18.18,75300.0,14.237,14.2605,14.2214,14.2292,75300.0
2006-09-19 11:15:00,18.18,18.22,18.18,18.2,54000.0,14.2292,14.2605,14.2292,14.2449,54000.0
2006-09-19 11:20:00,18.2,18.21,18.19,18.19,38100.0,14.2449,14.2527,14.237,14.237,38100.0
2006-09-19 11:25:00,18.19,18.19,18.17,18.17,20400.0,14.237,14.237,14.2214,14.2214,20400.0
2006-09-19 11:30:00,18.17,18.21,18.16,18.18,32700.0,14.2214,14.2527,14.2135,14.2292,32700.0
2006-09-19 11:35:00,18.18,18.21,18.18,18.19,24300.0,14.2292,14.2527,14.2292,14.237,24300.0
2006-09-19 11:40:00,18.2,18.2,18.15,18.16,39900.0,14.2449,14.2449,14.2057,14.2135,39900.0
2006-09-19 11:45:00,18.16,18.21,18.15,18.2,92400.0,14.2135,14.2527,14.2057,14.2449,92400.0
2006-09-19 11:50:00,18.2,18.22,18.17,18.22,49200.0,14.2449,14.2605,14.2214,14.2605,49200.0
2006-09-19 11:55:00,18.21,18.21,18.16,18.18,24300.0,14.2527,14.2527,14.2135,14.2292,24300.0
2006-09-19 12:00:00,18.18,18.2,18.18,18.18,62400.0,14.2292,14.2449,14.2292,14.2292,62400.0
2006-09-19 12:05:00,18.17,18.2,18.17,18.2,34500.0,14.2214,14.2449,14.2214,14.2449,34500.0
2006-09-19 12:10:00,18.19,18.19,18.17,18.19,17400.0,14.237,14.237,14.2214,14.237,17400.0
2006-09-19 12:15:00,18.18,18.2,18.18,18.19,38100.0,14.2292,14.2449,14.2292,14.237,38100.0
2006-09-19 12:20:00,18.19,18.21,18.18,18.21,49800.0,14.237,14.2527,14.2292,14.2527,49800.0
2006-09-19 12:25:00,18.21,18.21,18.19,18.19,23400.0,14.2527,14.2527,14.237,14.237,23400.0
2006-09-19 12:30:00,18.2,18.21,18.19,18.2,45000.0,14.2449,14.2527,14.237,14.2449,45000.0
2006-09-19 12:35:00,18.2,18.21,18.2,18.21,15900.0,14.2449,14.2527,14.2449,14.2527,15900.0
2006-09-19 12:40:00,18.21,18.23,18.19,18.23,38100.0,14.2527,14.2683,14.237,14.2683,38100.0
2006-09-19 12:45:00,18.22,18.23,18.19,18.19,51600.0,14.2605,14.2683,14.237,14.237,51600.0
2006-09-19 12:50:00,18.19,18.19,18.16,18.18,30900.0,14.237,14.237,14.2135,14.2292,30900.0
2006-09-19 12:55:00,18.18,18.2,18.17,18.19,48300.0,14.2292,14.2449,14.2214,14.237,48300.0
2006-09-19 13:00:00,18.19,18.21,18.17,18.19,18600.0,14.237,14.2527,14.2214,14.237,18600.0
2006-09-19 13:05:00,18.19,18.2,18.19,18.19,37500.0,14.237,14.2449,14.237,14.237,37500.0
2006-09-19 13:10:00,18.19,18.2,18.19,18.19,33000.0,14.237,14.2449,14.237,14.237,33000.0
2006-09-19 13:15:00,18.19,18.21,18.19,18.21,24300.0,14.237,14.2527,14.237,14.2527,24300.0
2006-09-19 13:20:00,18.22,18.26,18.21,18.26,39300.0,14.2605,14.2918,14.2527,14.2918,39300.0
2006-09-19 13:25:00,18.25,18.27,18.23,18.25,19500.0,14.284,14.2996,14.2683,14.284,19500.0
2006-09-19 13:30:00,18.25,18.25,18.23,18.23,19800.0,14.284,14.284,14.2683,14.2683,19800.0
2006-09-19 13:35:00,18.22,18.23,18.2,18.22,11100.0,14.2605,14.2683,14.2449,14.2605,11100.0
2006-09-19 13:40:00,18.21,18.22,18.19,18.22,22500.0,14.2527,14.2605,14.237,14.2605,22500.0
2006-09-19 13:45:00,18.21,18.25,18.21,18.23,25800.0,14.2527,14.284,14.2527,14.2683,25800.0
2006-09-19 13:50:00,18.23,18.23,18.2,18.2,16200.0,14.2683,14.2683,14.2449,14.2449,16200.0
2006-09-19 13:55:00,18.2,18.22,18.19,18.2,13500.0,14.2449,14.2605,14.237,14.2449,13500.0
2006-09-19 14:00:00,18.2,18.23,18.2,18.22,25500.0,14.2449,14.2683,14.2449,14.2605,25500.0
2006-09-19 14:05:00,18.22,18.22,18.19,18.2,51000.0,14.2605,14.2605,14.237,14.2449,51000.0
2006-09-19 14:10:00,18.2,18.2,18.19,18.2,70200.0,14.2449,14.2449,14.237,14.2449,70200.0
2006-09-19 14:15:00,18.2,18.2,18.19,18.19,48000.0,14.2449,14.2449,14.237,14.237,48000.0
2006-09-19 14:20:00,18.19,18.22,18.19,18.21,41100.0,14.237,14.2605,14.237,14.2527,41100.0
2006-09-19 14:25:00,18.21,18.22,18.2,18.2,42900.0,14.2527,14.2605,14.2449,14.2449,42900.0
2006-09-19 14:30:00,18.2,18.23,18.2,18.22,58800.0,14.2449,14.2683,14.2449,14.2605,58800.0
2006-09-19 14:35:00,18.23,18.24,18.22,18.23,62700.0,14.2683,14.2762,14.2605,14.2683,62700.0
2006-09-19 14:40:00,18.22,18.23,18.21,18.21,63000.0,14.2605,14.2683,14.2527,14.2527,63000.0
2006-09-19 14:45:00,18.22,18.26,18.22,18.26,39000.0,14.2605,14.2918,14.2605,14.2918,39000.0
2006-09-19 14:50:00,18.25,18.26,18.22,18.22,44100.0,14.284,14.2918,14.2605,14.2605,44100.0
2006-09-19 14:55:00,18.22,18.29,18.22,18.27,39300.0,14.2605,14.3153,14.2605,14.2996,39300.0
2006-09-19 15:00:00,18.27,18.28,18.25,18.27,40200.0,14.2996,14.3075,14.284,14.2996,40200.0
2006-09-19 15:05:00,18.26,18.28,18.26,18.28,46800.0,14.2918,14.3075,14.2918,14.3075,46800.0
2006-09-19 15:10:00,18.3,18.33,18.28,18.33,58800.0,14.3231,14.3466,14.3075,14.3466,58800.0
2006-09-19 15:15:00,18.33,18.37,18.33,18.36,81900.0,14.3466,14.3779,14.3466,14.3701,81900.0
2006-09-19 15:20:00,18.36,18.36,18.32,18.34,68700.0,14.3701,14.3701,14.3388,14.3544,68700.0
2006-09-19 15:25:00,18.34,18.38,18.33,18.38,42600.0,14.3544,14.3857,14.3466,14.3857,42600.0
2006-09-19 15:30:00,18.38,18.41,18.38,18.39,59400.0,14.3857,14.4092,14.3857,14.3936,59400.0
2006-09-19 15:35:00,18.39,18.4,18.38,18.4,47700.0,14.3936,14.4014,14.3857,14.4014,47700.0
2006-09-19 15:40:00,18.4,18.42,18.4,18.41,79500.0,14.4014,14.417,14.4014,14.4092,79500.0
2006-09-19 15:45:00,18.41,18.41,18.37,18.37,74100.0,14.4092,14.4092,14.3779,14.3779,74100.0
2006-09-19 15:50:00,18.37,18.4,18.36,18.39,63300.0,14.3779,14.4014,14.3701,14.3936,63300.0
2006-09-19 15:55:00,18.39,18.4,18.37,18.39,43500.0,14.3936,14.4014,14.3779,14.3936,43500.0
2006-09-20 09:30:00,18.33,18.38,18.32,18.33,70200.0,14.3466,14.3857,14.3388,14.3466,70200.0
2006-09-20 09:35:00,18.31,18.33,18.3,18.32,169500.0,14.331,14.3466,14.3231,14.3388,169500.0
2006-09-20 09:40:00,18.32,18.32,18.22,18.23,60300.0,14.3388,14.3388,14.2605,14.2683,60300.0
2006-09-20 09:45:00,18.23,18.24,18.22,18.24,108900.0,14.2683,14.2762,14.2605,14.2762,108900.0
2006-09-20 09:50:00,18.24,18.32,18.23,18.3,62100.0,14.2762,14.3388,14.2683,14.3231,62100.0
2006-09-20 09:55:00,18.29,18.32,18.24,18.32,41400.0,14.3153,14.3388,14.2762,14.3388,41400.0
2006-09-20 10:00:00,18.33,18.36,18.32,18.33,34200.0,14.3466,14.3701,14.3388,14.3466,34200.0
2006-09-20 10:05:00,18.32,18.33,18.27,18.28,45900.0,14.3388,14.3466,14.2996,14.3075,45900.0
2006-09-20 10:10:00,18.28,18.34,18.28,18.34,19200.0,14.3075,14.3544,14.3075,14.3544,19200.0
2006-09-20 10:15:00,18.35,18.38,18.34,18.34,44700.0,14.3623,14.3857,14.3544,14.3544,44700.0
2006-09-20 10:20:00,18.32,18.36,18.3,18.36,30900.0,14.3388,14.3701,14.3231,14.3701,30900.0
2006-09-20 10:25:00,18.37,18.45,18.37,18.43,48600.0,14.3779,14.4405,14.3779,14.4249,48600.0
2006-09-20 10:30:00,18.43,18.46,18.42,18.46,33600.0,14.4249,14.4484,14.417,14.4484,33600.0
2006-09-20 10:35:00,18.47,18.5,18.46,18.49,70800.0,14.4562,14.4797,14.4484,14.4718,70800.0
2006-09-20 10:40:00,18.5,18.5,18.45,18.47,51900.0,14.4797,14.4797,14.4405,14.4562,51900.0
2006-09-20 10:45:00,18.46,18.46,18.43,18.43,36300.0,14.4484,14.4484,14.4249,14.4249,36300.0
2006-09-20 10:50:00,18.43,18.44,18.41,18.42,26700.0,14.4249,14.4327,14.4092,14.417,26700.0
2006-09-20 10:55:00,18.42,18.44,18.42,18.44,33600.0,14.417,14.4327,14.417,14.4327,33600.0
2006-09-20 11:00:00,18.44,18.45,18.43,18.44,22800.0,14.4327,14.4405,14.4249,14.4327,22800.0
2006-09-20 11:05:00,18.44,18.44,18.4,18.4,25800.0,14.4327,14.4327,14.4014,14.4014,25800.0
2006-09-20 11:10:00,18.4,18.44,18.4,18.43,32400.0,14.4014,14.4327,14.4014,14.4249,32400.0
2006-09-20 11:15:00,18.43,18.43,18.4,18.43,17100.0,14.4249,14.4249,14.4014,14.4249,17100.0
2006-09-20 11:20:00,18.43,18.43,18.41,18.41,28200.0,14.4249,14.4249,14.4092,14.4092,28200.0
2006-09-20 11:25:00,18.42,18.46,18.42,18.43,29400.0,14.417,14.4484,14.417,14.4249,29400.0
2006-09-20 11:30:00,18.43,18.44,18.41,18.41,21900.0,14.4249,14.4327,14.4092,14.4092,21900.0
2006-09-20 11:35:00,18.42,18.46,18.41,18.42,38700.0,14.417,14.4484,14.4092,14.417,38700.0
2006-09-20 11:40:00,18.42,18.44,18.42,18.43,50700.0,14.417,14.4327,14.417,14.4249,50700.0
2006-09-20 11:45:00,18.43,18.43,18.4,18.42,30900.0,14.4249,14.4249,14.4014,14.417,30900.0
2006-09-20 11:50:00,18.42,18.43,18.39,18.39,15900.0,14.417,14.4249,14.3936,14.3936,15900.0
2006-09-20 11:55:00,18.39,18.4,18.38,18.38,19500.0,14.3936,14.4014,14.3857,14.3857,19500.0
2006-09-20 12:00:00,18.38,18.38,18.34,18.35,16500.0,14.3857,14.3857,14.3544,14.3623,16500.0
2006-09-20 12:05:00,18.35,18.37,18.34,18.35,18600.0,14.3623,14.3779,14.3544,14.3623,18600.0
2006-09-20 12:10:00,18.35,18.36,18.34,18.35,12000.0,14.3623,14.3701,14.3544,14.3623,12000.0
2006-09-20 12:15:00,18.34,18.36,18.33,18.36,14100.0,14.3544,14.3701,14.3466,14.3701,14100.0
2006-09-20 12:20:00,18.35,18.38,18.35,18.37,18900.0,14.3623,14.3857,14.3623,14.3779,18900.0
2006-09-20 12:25:00,18.37,18.38,18.37,18.38,15300.0,14.3779,14.3857,14.3779,14.3857,15300.0
2006-09-20 12:30:00,18.38,18.4,18.37,18.38,21900.0,14.3857,14.4014,14.3779,14.3857,21900.0
2006-09-20 12:35:00,18.36,18.39,18.36,18.39,10500.0,14.3701,14.3936,14.3701,14.3936,10500.0
2006-09-20 12:40:00,18.39,18.41,18.39,18.4,12000.0,14.3936,14.4092,14.3936,14.4014,12000.0
2006-09-20 12:45:00,18.4,18.4,18.37,18.37,14700.0,14.4014,14.4014,14.3779,14.3779,14700.0
2006-09-20 12:50:00,18.37,18.38,18.37,18.38,8400.0,14.3779,14.3857,14.3779,14.3857,8400.0
2006-09-20 12:55:00,18.37,18.38,18.37,18.38,4500.0,14.3779,14.3857,14.3779,14.3857,4500.0
2006-09-20 13:00:00,18.37,18.38,18.37,18.37,18900.0,14.3779,14.3857,14.3779,14.3779,18900.0
2006-09-20 13:05:00,18.36,18.36,18.33,18.33,49200.0,14.3701,14.3701,14.3466,14.3466,49200.0
2006-09-20 13:10:00,18.33,18.35,18.32,18.34,10800.0,14.3466,14.3623,14.3388,14.3544,10800.0
2006-09-20 13:15:00,18.34,18.35,18.33,18.34,17400.0,14.3544,14.3623,14.3466,14.3544,17400.0
2006-09-20 13:20:00,18.34,18.36,18.34,18.36,20700.0,14.3544,14.3701,14.3544,14.3701,20700.0
2006-09-20 13:25:00,18.35,18.36,18.34,18.35,14400.0,14.3623,14.3701,14.3544,14.3623,14400.0
2006-09-20 13:30:00,18.34,18.36,18.33,18.36,39000.0,14.3544,14.3701,14.3466,14.3701,39000.0
2006-09-20 13:35:00,18.36,18.36,18.33,18.35,23400.0,14.3701,14.3701,14.3466,14.3623,23400.0
2006-09-20 13:40:00,18.35,18.37,18.35,18.37,10800.0,14.3623,14.3779,14.3623,14.3779,10800.0
2006-09-20 13:45:00,18.37,18.38,18.35,18.35,24300.0,14.3779,14.3857,14.3623,14.3623,24300.0
2006-09-20 13:50:00,18.35,18.37,18.34,18.34,76200.0,14.3623,14.3779,14.3544,14.3544,76200.0
2006-09-20 13:55:00,18.34,18.34,18.32,18.33,18600.0,14.3544,14.3544,14.3388,14.3466,18600.0
2006-09-20 14:00:00,18.33,18.36,18.33,18.36,33300.0,14.3466,14.3701,14.3466,14.3701,33300.0
2006-09-20 14:05:00,18.35,18.35,18.32,18.34,38700.0,14.3623,14.3623,14.3388,14.3544,38700.0
2006-09-20 14:10:00,18.34,18.37,18.28,18.3,45900.0,14.3544,14.3779,14.3075,14.3231,45900.0
2006-09-20 14:15:00,18.3,18.39,18.27,18.34,77100.0,14.3231,14.3936,14.2996,14.3544,77100.0
2006-09-20 14:20:00,18.35,18.37,18.32,18.34,67200.0,14.3623,14.3779,14.3388,14.3544,67200.0
2006-09-20 14:25:00,18.34,18.35,18.3,18.32,57300.0,14.3544,14.3623,14.3231,14.3388,57300.0
2006-09-20 14:30:00,18.3,18.35,18.3,18.34,31500.0,14.3231,14.3623,14.3231,14.3544,31500.0
2006-09-20 14:35:00,18.34,18.34,18.29,18.29,23400.0,14.3544,14.3544,14.3153,14.3153,23400.0
2006-09-20 14:40:00,18.27,18.33,18.27,18.3,47700.0,14.2996,14.3466,14.2996,14.3231,47700.0
2006-09-20 14:45:00,18.3,18.3,18.24,18.25,45300.0,14.3231,14.3231,14.2762,14.284,45300.0
2006-09-20 14:50:00,18.25,18.33,18.23,18.32,66600.0,14.284,14.3466,14.2683,14.3388,66600.0
2006-09-20 14:55:00,18.32,18.34,18.29,18.3,67800.0,14.3388,14.3544,14.3153,14.3231,67800.0
2006-09-20 15:00:00,18.3,18.33,18.3,18.33,49800.0,14.3231,14.3466,14.3231,14.3466,49800.0
2006-09-20 15:05:00,18.33,18.35,18.3,18.3,39900.0,14.3466,14.3623,14.3231,14.3231,39900.0
2006-09-20 15:10:00,18.3,18.32,18.28,18.3,65400.0,14.3231,14.3388,14.3075,14.3231,65400.0
2006-09-20 15:15:00,18.3,18.3,18.29,18.3,94500.0,14.3231,14.3231,14.3153,14.3231,94500.0
2006-09-20 15:20:00,18.3,18.3,18.25,18.27,95700.0,14.3231,14.3231,14.284,14.2996,95700.0
2006-09-20 15:25:00,18.27,18.29,18.25,18.29,74700.0,14.2996,14.3153,14.284,14.3153,74700.0
2006-09-20 15:30:00,18.29,18.31,18.28,18.28,81600.0,14.3153,14.331,14.3075,14.3075,81600.0
2006-09-20 15:35:00,18.28,18.28,18.24,18.24,90300.0,14.3075,14.3075,14.2762,14.2762,90300.0
2006-09-20 15:40:00,18.25,18.28,18.21,18.22,169200.0,14.284,14.3075,14.2527,14.2605,169200.0
2006-09-20 15:45:00,18.22,18.23,18.2,18.22,138900.0,14.2605,14.2683,14.2449,14.2605,138900.0
2006-09-20 15:50:00,18.22,18.24,18.22,18.23,132900.0,14.2605,14.2762,14.2605,14.2683,132900.0
2006-09-20 15:55:00,18.24,18.24,18.21,18.21,218700.0,14.2762,14.2762,14.2527,14.2527,218700.0
2006-09-21 09:30:00,18.19,18.21,18.17,18.17,29100.0,14.237,14.2527,14.2214,14.2214,29100.0
2006-09-21 09:35:00,18.2,18.28,18.18,18.18,27300.0,14.2449,14.3075,14.2292,14.2292,27300.0
2006-09-21 09:40:00,18.18,18.31,18.18,18.31,36600.0,14.2292,14.331,14.2292,14.331,36600.0
2006-09-21 09:45:00,18.31,18.33,18.28,18.28,81900.0,14.331,14.3466,14.3075,14.3075,81900.0
2006-09-21 09:50:00,18.27,18.33,18.27,18.33,36000.0,14.2996,14.3466,14.2996,14.3466,36000.0
2006-09-21 09:55:00,18.33,18.33,18.28,18.31,35400.0,14.3466,14.3466,14.3075,14.331,35400.0
2006-09-21 10:00:00,18.32,18.33,18.24,18.26,48600.0,14.3388,14.3466,14.2762,14.2918,48600.0
2006-09-21 10:05:00,18.26,18.3,18.24,18.3,34500.0,14.2918,14.3231,14.2762,14.3231,34500.0
2006-09-21 10:10:00,18.3,18.32,18.3,18.31,21900.0,14.3231,14.3388,14.3231,14.331,21900.0
2006-09-21 10:15:00,18.32,18.33,18.27,18.28,24000.0,14.3388,14.3466,14.2996,14.3075,24000.0
2006-09-21 10:20:00,18.29,18.33,18.29,18.31,26700.0,14.3153,14.3466,14.3153,14.331,26700.0
2006-09-21 10:25:00,18.31,18.33,18.31,18.33,9600.0,14.331,14.3466,14.331,14.3466,9600.0
2006-09-21 10:30:00,18.32,18.33,18.3,18.31,90300.0,14.3388,14.3466,14.3231,14.331,90300.0
2006-09-21 10:35:00,18.31,18.33,18.28,18.29,32100.0,14.331,14.3466,14.3075,14.3153,32100.0
2006-09-21 10:40:00,18.29,18.31,18.28,18.3,32100.0,14.3153,14.331,14.3075,14.3231,32100.0
2006-09-21 10:45:00,18.3,18.33,18.3,18.32,18300.0,14.3231,14.3466,14.3231,14.3388,18300.0
2006-09-21 10:50:00,18.33,18.33,18.31,18.31,39600.0,14.3466,14.3466,14.331,14.331,39600.0
2006-09-21 10:55:00,18.31,18.31,18.26,18.26,28200.0,14.331,14.331,14.2918,14.2918,28200.0
2006-09-21 11:00:00,18.24,18.32,18.24,18.32,32100.0,14.2762,14.3388,14.2762,14.3388,32100.0
2006-09-21 11:05:00,18.32,18.32,18.3,18.31,42900.0,14.3388,14.3388,14.3231,14.331,42900.0
2006-09-21 11:10:00,18.29,18.29,18.26,18.27,27000.0,14.3153,14.3153,14.2918,14.2996,27000.0
2006-09-21 11:15:00,18.28,18.32,18.27,18.32,66000.0,14.3075,14.3388,14.2996,14.3388,66000.0
2006-09-21 11:20:00,18.32,18.32,18.28,18.28,43800.0,14.3388,14.3388,14.3075,14.3075,43800.0
2006-09-21 11:25:00,18.28,18.32,18.28,18.28,63600.0,14.3075,14.3388,14.3075,14.3075,63600.0
2006-09-21 11:30:00,18.28,18.31,18.28,18.31,47100.0,14.3075,14.331,14.3075,14.331,47100.0
2006-09-21 11:35:00,18.31,18.33,18.31,18.32,69900.0,14.331,14.3466,14.331,14.3388,69900.0
2006-09-21 11:40:00,18.32,18.32,18.29,18.3,39900.0,14.3388,14.3388,14.3153,14.3231,39900.0
2006-09-21 11:45:00,18.3,18.32,18.3,18.32,24000.0,14.3231,14.3388,14.3231,14.3388,24000.0
2006-09-21 11:50:00,18.32,18.38,18.32,18.38,96900.0,14.3388,14.3857,14.3388,14.3857,96900.0
2006-09-21 11:55:00,18.38,18.39,18.34,18.34,35100.0,14.3857,14.3936,14.3544,14.3544,35100.0
2006-09-21 12:00:00,18.34,18.34,18.27,18.29,87600.0,14.3544,14.3544,14.2996,14.3153,87600.0
2006-09-21 12:05:00,18.29,18.29,18.25,18.25,37800.0,14.3153,14.3153,14.284,14.284,37800.0
2006-09-21 12:10:00,18.25,18.27,18.23,18.27,129600.0,14.284,14.2996,14.2683,14.2996,129600.0
2006-09-21 12:15:00,18.27,18.28,18.26,18.26,66600.0,14.2996,14.3075,14.2918,14.2918,66600.0
2006-09-21 12:20:00,18.26,18.27,18.23,18.23,43200.0,14.2918,14.2996,14.2683,14.2683,43200.0
2006-09-21 12:25:00,18.25,18.27,18.25,18.26,88200.0,14.284,14.2996,14.284,14.2918,88200.0
2006-09-21 12:30:00,18.26,18.29,18.26,18.27,18600.0,14.2918,14.3153,14.2918,14.2996,18600.0
2006-09-21 12:35:00,18.28,18.29,18.27,18.28,15900.0,14.3075,14.3153,14.2996,14.3075,15900.0
2006-09-21 12:40:00,18.28,18.28,18.25,18.25,37200.0,14.3075,14.3075,14.284,14.284,37200.0
2006-09-21 12:45:00,18.25,18.27,18.23,18.23,52800.0,14.284,14.2996,14.2683,14.2683,52800.0
2006-09-21 12:50:00,18.23,18.25,18.23,18.23,47400.0,14.2683,14.284,14.2683,14.2683,47400.0
2006-09-21 12:55:00,18.23,18.23,18.21,18.22,27600.0,14.2683,14.2683,14.2527,14.2605,27600.0
2006-09-21 13:00:00,18.23,18.25,18.22,18.22,21300.0,14.2683,14.284,14.2605,14.2605,21300.0
2006-09-21 13:05:00,18.2,18.2,18.17,18.17,33600.0,14.2449,14.2449,14.2214,14.2214,33600.0
2006-09-21 13:10:00,18.17,18.18,18.17,18.17,22800.0,14.2214,14.2292,14.2214,14.2214,22800.0
2006-09-21 13:15:00,18.17,18.18,18.17,18.17,14400.0,14.2214,14.2292,14.2214,14.2214,14400.0
2006-09-21 13:20:00,18.17,18.18,18.17,18.18,33600.0,14.2214,14.2292,14.2214,14.2292,33600.0
2006-09-21 13:25:00,18.18,18.18,18.15,18.15,23100.0,14.2292,14.2292,14.2057,14.2057,23100.0
2006-09-21 13:30:00,18.15,18.17,18.15,18.16,30000.0,14.2057,14.2214,14.2057,14.2135,30000.0
2006-09-21 13:35:00,18.16,18.18,18.15,18.17,14100.0,14.2135,14.2292,14.2057,14.2214,14100.0
2006-09-21 13:40:00,18.16,18.16,18.14,18.16,25800.0,14.2135,14.2135,14.1979,14.2135,25800.0
2006-09-21 13:45:00,18.16,18.19,18.16,18.18,35400.0,14.2135,14.237,14.2135,14.2292,35400.0
2006-09-21 13:50:00,18.18,18.18,18.16,18.16,29700.0,14.2292,14.2292,14.2135,14.2135,29700.0
2006-09-21 13:55:00,18.16,18.19,18.16,18.17,31200.0,14.2135,14.237,14.2135,14.2214,31200.0
2006-09-21 14:00:00,18.18,18.2,18.18,18.19,6600.0,14.2292,14.2449,14.2292,14.237,6600.0
2006-09-21 14:05:00,18.2,18.2,18.17,18.17,15900.0,14.2449,14.2449,14.2214,14.2214,15900.0
2006-09-21 14:10:00,18.17,18.19,18.17,18.19,12900.0,14.2214,14.237,14.2214,14.237,12900.0
2006-09-21 14:15:00,18.19,18.2,18.16,18.17,10200.0,14.237,14.2449,14.2135,14.2214,10200.0
2006-09-21 14:20:00,18.17,18.18,18.16,18.16,18600.0,14.2214,14.2292,14.2135,14.2135,18600.0
2006-09-21 14:25:00,18.17,18.17,18.12,18.12,108900.0,14.2214,14.2214,14.1822,14.1822,108900.0
2006-09-21 14:30:00,18.14,18.2,18.13,18.19,28500.0,14.1979,14.2449,14.1901,14.237,28500.0
2006-09-21 14:35:00,18.18,18.18,18.14,18.14,92400.0,14.2292,14.2292,14.1979,14.1979,92400.0
2006-09-21 14:40:00,18.14,18.16,18.12,18.12,22200.0,14.1979,14.2135,14.1822,14.1822,22200.0
2006-09-21 14:45:00,18.12,18.19,18.12,18.17,32700.0,14.1822,14.237,14.1822,14.2214,32700.0
2006-09-21 14:50:00,18.17,18.17,18.13,18.14,18300.0,14.2214,14.2214,14.1901,14.1979,18300.0
2006-09-21 14:55:00,18.13,18.14,18.11,18.12,17400.0,14.1901,14.1979,14.1744,14.1822,17400.0
2006-09-21 15:00:00,18.12,18.18,18.12,18.16,36000.0,14.1822,14.2292,14.1822,14.2135,36000.0
2006-09-21 15:05:00,18.14,18.15,18.1,18.1,32100.0,14.1979,14.2057,14.1666,14.1666,32100.0
2006-09-21 15:10:00,18.1,18.13,18.08,18.1,178800.0,14.1666,14.1901,14.1509,14.1666,178800.0
2006-09-21 15:15:00,18.1,18.12,18.1,18.1,22200.0,14.1666,14.1822,14.1666,14.1666,22200.0
2006-09-21 15:20:00,18.1,18.12,18.1,18.12,28800.0,14.1666,14.1822,14.1666,14.1822,28800.0
2006-09-21 15:25:00,18.12,18.12,18.06,18.07,43800.0,14.1822,14.1822,14.1353,14.1431,43800.0
2006-09-21 15:30:00,18.07,18.11,18.07,18.1,56400.0,14.1431,14.1744,14.1431,14.1666,56400.0
2006-09-21 15:35:00,18.11,18.11,18.08,18.09,66000.0,14.1744,14.1744,14.1509,14.1588,66000.0
2006-09-21 15:40:00,18.09,18.13,18.05,18.06,71700.0,14.1588,14.1901,14.1275,14.1353,71700.0
2006-09-21 15:45:00,18.06,18.06,18.04,18.05,104400.0,14.1353,14.1353,14.1196,14.1275,104400.0
2006-09-21 15:50:00,18.05,18.07,18.05,18.06,162600.0,14.1275,14.1431,14.1275,14.1353,162600.0
2006-09-21 15:55:00,18.07,18.07,18.04,18.06,120000.0,14.1431,14.1431,14.1196,14.1353,120000.0
2006-09-22 09:40:00,18.0,18.0,17.93,17.93,37800.0,14.0883,14.0883,14.0335,14.0335,37800.0
2006-09-22 09:45:00,17.93,17.99,17.9,17.96,48000.0,14.0335,14.0805,14.0101,14.057,48000.0
2006-09-22 09:50:00,17.95,17.96,17.84,17.93,499500.0,14.0492,14.057,13.9631,14.0335,499500.0
2006-09-22 09:55:00,17.91,17.91,17.77,17.8,36000.0,14.0179,14.0179,13.9083,13.9318,36000.0
2006-09-22 10:00:00,17.82,17.84,17.75,17.79,102300.0,13.9474,13.9631,13.8926,13.924,102300.0
2006-09-22 10:05:00,17.8,17.84,17.78,17.78,54900.0,13.9318,13.9631,13.9161,13.9161,54900.0
2006-09-22 10:10:00,17.78,17.8,17.75,17.78,33000.0,13.9161,13.9318,13.8926,13.9161,33000.0
2006-09-22 10:15:00,17.78,17.82,17.75,17.8,51600.0,13.9161,13.9474,13.8926,13.9318,51600.0
2006-09-22 10:20:00,17.78,17.83,17.78,17.81,59700.0,13.9161,13.9553,13.9161,13.9396,59700.0
2006-09-22 10:25:00,17.81,17.88,17.79,17.82,64200.0,13.9396,13.9944,13.924,13.9474,64200.0
2006-09-22 10:30:00,17.8,17.83,17.78,17.82,77700.0,13.9318,13.9553,13.9161,13.9474,77700.0
2006-09-22 10:35:00,17.82,17.82,17.76,17.79,52800.0,13.9474,13.9474,13.9005,13.924,52800.0
2006-09-22 10:40:00,17.8,17.83,17.77,17.83,25200.0,13.9318,13.9553,13.9083,13.9553,25200.0
2006-09-22 10:45:00,17.83,17.89,17.83,17.88,19800.0,13.9553,14.0022,13.9553,13.9944,19800.0
2006-09-22 10:50:00,17.87,17.92,17.86,17.9,16200.0,13.9866,14.0257,13.9787,14.0101,16200.0
2006-09-22 10:55:00,17.91,17.92,17.86,17.92,48000.0,14.0179,14.0257,13.9787,14.0257,48000.0
2006-09-22 11:00:00,17.92,17.93,17.87,17.87,27900.0,14.0257,14.0335,13.9866,13.9866,27900.0
2006-09-22 11:05:00,17.87,17.92,17.87,17.9,35700.0,13.9866,14.0257,13.9866,14.0101,35700.0
2006-09-22 11:10:00,17.91,17.92,17.8,17.8,190500.0,14.0179,14.0257,13.9318,13.9318,190500.0
2006-09-22 11:15:00,17.81,17.88,17.81,17.88,47100.0,13.9396,13.9944,13.9396,13.9944,47100.0
2006-09-22 11:20:00,17.88,17.9,17.84,17.9,19500.0,13.9944,14.0101,13.9631,14.0101,19500.0
2006-09-22 11:25:00,17.89,17.91,17.86,17.89,68700.0,14.0022,14.0179,13.9787,14.0022,68700.0
2006-09-22 11:30:00,17.88,17.9,17.84,17.9,23100.0,13.9944,14.0101,13.9631,14.0101,23100.0
2006-09-22 11:35:00,17.89,17.91,17.88,17.91,47400.0,14.0022,14.0179,13.9944,14.0179,47400.0
2006-09-22 11:40:00,17.9,17.9,17.88,17.89,18900.0,14.0101,14.0101,13.9944,14.0022,18900.0
2006-09-22 11:45:00,17.88,17.91,17.88,17.9,35700.0,13.9944,14.0179,13.9944,14.0101,35700.0
2006-09-22 11:50:00,17.9,17.9,17.84,17.87,57300.0,14.0101,14.0101,13.9631,13.9866,57300.0
2006-09-22 11:55:00,17.88,17.91,17.81,17.82,62400.0,13.9944,14.0179,13.9396,13.9474,62400.0
2006-09-22 12:00:00,17.82,17.87,17.8,17.81,52200.0,13.9474,13.9866,13.9318,13.9396,52200.0
2006-09-22 12:05:00,17.81,17.85,17.81,17.84,93000.0,13.9396,13.9709,13.9396,13.9631,93000.0
2006-09-22 12:10:00,17.85,17.87,17.83,17.87,68100.0,13.9709,13.9866,13.9553,13.9866,68100.0
2006-09-22 12:15:00,17.87,17.87,17.83,17.87,77700.0,13.9866,13.9866,13.9553,13.9866,77700.0
2006-09-22 12:20:00,17.87,17.88,17.83,17.85,71400.0,13.9866,13.9944,13.9553,13.9709,71400.0
2006-09-22 12:25:00,17.86,17.88,17.84,17.84,42300.0,13.9787,13.9944,13.9631,13.9631,42300.0
2006-09-22 12:30:00,17.84,17.87,17.84,17.86,21600.0,13.9631,13.9866,13.9631,13.9787,21600.0
2006-09-22 12:35:00,17.87,17.89,17.86,17.89,22500.0,13.9866,14.0022,13.9787,14.0022,22500.0
2006-09-22 12:40:00,17.89,17.91,17.89,17.89,17100.0,14.0022,14.0179,14.0022,14.0022,17100.0
2006-09-22 12:45:00,17.89,17.91,17.85,17.91,80400.0,14.0022,14.0179,13.9709,14.0179,80400.0
2006-09-22 12:50:00,17.91,17.91,17.87,17.9,27300.0,14.0179,14.0179,13.9866,14.0101,27300.0
2006-09-22 12:55:00,17.9,17.92,17.87,17.88,39600.0,14.0101,14.0257,13.9866,13.9944,39600.0
2006-09-22 13:00:00,17.89,17.91,17.88,17.89,50400.0,14.0022,14.0179,13.9944,14.0022,50400.0
2006-09-22 13:05:00,17.89,17.9,17.86,17.86,87600.0,14.0022,14.0101,13.9787,13.9787,87600.0
2006-09-22 13:10:00,17.87,17.88,17.85,17.86,19800.0,13.9866,13.9944,13.9709,13.9787,19800.0
2006-09-22 13:15:00,17.86,17.88,17.85,17.87,51300.0,13.9787,13.9944,13.9709,13.9866,51300.0
2006-09-22 13:20:00,17.86,17.87,17.84,17.87,40200.0,13.9787,13.9866,13.9631,13.9866,40200.0
2006-09-22 13:25:00,17.87,17.87,17.85,17.85,18000.0,13.9866,13.9866,13.9709,13.9709,18000.0
2006-09-22 13:30:00,17.85,17.85,17.82,17.82,50700.0,13.9709,13.9709,13.9474,13.9474,50700.0
2006-09-22 13:35:00,17.84,17.86,17.83,17.85,36000.0,13.9631,13.9787,13.9553,13.9709,36000.0
2006-09-22 13:40:00,17.84,17.84,17.83,17.83,29100.0,13.9631,13.9631,13.9553,13.9553,29100.0
2006-09-22 13:45:00,17.83,17.85,17.83,17.84,31200.0,13.9553,13.9709,13.9553,13.9631,31200.0
2006-09-22 13:50:00,17.83,17.88,17.83,17.88,51300.0,13.9553,13.9944,13.9553,13.9944,51300.0
2006-09-22 13:55:00,17.88,17.89,17.87,17.88,15300.0,13.9944,14.0022,13.9866,13.9944,15300.0
2006-09-22 14:00:00,17.88,17.88,17.85,17.87,61200.0,13.9944,13.9944,13.9709,13.9866,61200.0
2006-09-22 14:05:00,17.88,17.88,17.85,17.85,27900.0,13.9944,13.9944,13.9709,13.9709,27900.0
2006-09-22 14:10:00,17.85,17.85,17.83,17.83,43800.0,13.9709,13.9709,13.9553,13.9553,43800.0
2006-09-22 14:15:00,17.83,17.85,17.83,17.85,26700.0,13.9553,13.9709,13.9553,13.9709,26700.0
2006-09-22 14:20:00,17.85,17.86,17.85,17.86,28200.0,13.9709,13.9787,13.9709,13.9787,28200.0
2006-09-22 14:25:00,17.86,17.86,17.85,17.85,9600.0,13.9787,13.9787,13.9709,13.9709,9600.0
2006-09-22 14:30:00,17.86,17.86,17.84,17.85,13200.0,13.9787,13.9787,13.9631,13.9709,13200.0
2006-09-22 14:35:00,17.85,17.85,17.84,17.84,19500.0,13.9709,13.9709,13.9631,13.9631,19500.0
2006-09-22 14:40:00,17.84,17.84,17.8,17.82,61200.0,13.9631,13.9631,13.9318,13.9474,61200.0
2006-09-22 14:45:00,17.82,17.85,17.82,17.85,65100.0,13.9474,13.9709,13.9474,13.9709,65100.0
2006-09-22 14:50:00,17.85,17.86,17.84,17.84,23700.0,13.9709,13.9787,13.9631,13.9631,23700.0
2006-09-22 14:55:00,17.84,17.85,17.82,17.83,25200.0,13.9631,13.9709,13.9474,13.9553,25200.0
2006-09-22 15:00:00,17.82,17.83,17.81,17.83,36600.0,13.9474,13.9553,13.9396,13.9553,36600.0
2006-09-22 15:05:00,17.83,17.84,17.83,17.84,69900.0,13.9553,13.9631,13.9553,13.9631,69900.0
2006-09-22 15:10:00,17.84,17.84,17.83,17.83,51600.0,13.9631,13.9631,13.9553,13.9553,51600.0
2006-09-22 15:15:00,17.83,17.86,17.83,17.85,56700.0,13.9553,13.9787,13.9553,13.9709,56700.0
2006-09-22 15:20:00,17.85,17.86,17.83,17.83,54600.0,13.9709,13.9787,13.9553,13.9553,54600.0
2006-09-22 15:25:00,17.83,17.84,17.82,17.82,33000.0,13.9553,13.9631,13.9474,13.9474,33000.0
2006-09-22 15:30:00,17.82,17.82,17.81,17.81,38100.0,13.9474,13.9474,13.9396,13.9396,38100.0
2006-09-22 15:35:00,17.81,17.82,17.8,17.81,49200.0,13.9396,13.9474,13.9318,13.9396,49200.0
2006-09-22 15:40:00,17.81,17.81,17.76,17.77,90300.0,13.9396,13.9396,13.9005,13.9083,90300.0
2006-09-22 15:45:00,17.77,17.82,17.77,17.82,40800.0,13.9083,13.9474,13.9083,13.9474,40800.0
2006-09-22 15:50:00,17.82,17.87,17.81,17.85,54300.0,13.9474,13.9866,13.9396,13.9709,54300.0
2006-09-22 15:55:00,17.85,17.87,17.83,17.84,108300.0,13.9709,13.9866,13.9553,13.9631,108300.0
2006-09-25 09:30:00,17.9,17.96,17.9,17.95,33600.0,14.0101,14.057,14.0101,14.0492,33600.0
2006-09-25 09:35:00,17.93,17.93,17.9,17.91,28800.0,14.0335,14.0335,14.0101,14.0179,28800.0
2006-09-25 09:40:00,17.91,17.93,17.89,17.93,56400.0,14.0179,14.0335,14.0022,14.0335,56400.0
2006-09-25 09:45:00,17.93,17.96,17.91,17.92,25500.0,14.0335,14.057,14.0179,14.0257,25500.0
2006-09-25 09:50:00,17.92,17.95,17.9,17.91,21300.0,14.0257,14.0492,14.0101,14.0179,21300.0
2006-09-25 09:55:00,17.9,17.91,17.88,17.89,41100.0,14.0101,14.0179,13.9944,14.0022,41100.0
2006-09-25 10:00:00,17.89,17.96,17.88,17.91,67800.0,14.0022,14.057,13.9944,14.0179,67800.0
2006-09-25 10:05:00,17.91,17.93,17.88,17.9,44400.0,14.0179,14.0335,13.9944,14.0101,44400.0
2006-09-25 10:10:00,17.9,17.93,17.86,17.92,37200.0,14.0101,14.0335,13.9787,14.0257,37200.0
2006-09-25 10:15:00,17.91,17.92,17.89,17.92,21600.0,14.0179,14.0257,14.0022,14.0257,21600.0
2006-09-25 10:20:00,17.91,17.96,17.9,17.96,28500.0,14.0179,14.057,14.0101,14.057,28500.0
2006-09-25 10:25:00,17.96,17.98,17.93,17.94,23100.0,14.057,14.0727,14.0335,14.0414,23100.0
2006-09-25 10:30:00,17.95,17.97,17.94,17.96,28200.0,14.0492,14.0648,14.0414,14.057,28200.0
2006-09-25 10:35:00,17.96,18.0,17.91,17.99,78000.0,14.057,14.0883,14.0179,14.0805,78000.0
2006-09-25 10:40:00,17.99,17.99,17.96,17.99,28200.0,14.0805,14.0805,14.057,14.0805,28200.0
2006-09-25 10:45:00,17.97,17.98,17.95,17.96,18600.0,14.0648,14.0727,14.0492,14.057,18600.0
2006-09-25 10:50:00,17.96,17.99,17.96,17.99,17700.0,14.057,14.0805,14.057,14.0805,17700.0
2006-09-25 10:55:00,17.98,18.0,17.97,17.97,17400.0,14.0727,14.0883,14.0648,14.0648,17400.0
2006-09-25 11:00:00,17.97,17.98,17.95,17.95,21600.0,14.0648,14.0727,14.0492,14.0492,21600.0
2006-09-25 11:05:00,17.95,17.98,17.95,17.97,53400.0,14.0492,14.0727,14.0492,14.0648,53400.0
2006-09-25 11:10:00,17.97,17.97,17.96,17.97,17100.0,14.0648,14.0648,14.057,14.0648,17100.0
2006-09-25 11:15:00,17.97,17.98,17.97,17.97,27000.0,14.0648,14.0727,14.0648,14.0648,27000.0
2006-09-25 11:20:00,17.97,17.98,17.96,17.98,60300.0,14.0648,14.0727,14.057,14.0727,60300.0
2006-09-25 11:25:00,17.98,18.0,17.97,17.99,74400.0,14.0727,14.0883,14.0648,14.0805,74400.0
2006-09-25 11:30:00,18.0,18.03,17.99,17.99,41100.0,14.0883,14.1118,14.0805,14.0805,41100.0
2006-09-25 11:35:00,17.99,17.99,17.98,17.98,11100.0,14.0805,14.0805,14.0727,14.0727,11100.0
2006-09-25 11:40:00,17.98,17.99,17.97,17.99,18000.0,14.0727,14.0805,14.0648,14.0805,18000.0
2006-09-25 11:45:00,17.99,18.0,17.98,17.98,6900.0,14.0805,14.0883,14.0727,14.0727,6900.0
2006-09-25 11:50:00,17.99,18.02,17.99,18.01,7500.0,14.0805,14.104,14.0805,14.0961,7500.0
2006-09-25 11:55:00,18.02,18.06,18.02,18.03,32700.0,14.104,14.1353,14.104,14.1118,32700.0
2006-09-25 12:00:00,18.03,18.03,17.99,17.99,7800.0,14.1118,14.1118,14.0805,14.0805,7800.0
2006-09-25 12:05:00,18.0,18.05,18.0,18.05,13500.0,14.0883,14.1275,14.0883,14.1275,13500.0
2006-09-25 12:10:00,18.05,18.07,18.05,18.06,10800.0,14.1275,14.1431,14.1275,14.1353,10800.0
2006-09-25 12:15:00,18.06,18.07,18.05,18.06,24600.0,14.1353,14.1431,14.1275,14.1353,24600.0
2006-09-25 12:20:00,18.07,18.12,18.07,18.12,9000.0,14.1431,14.1822,14.1431,14.1822,9000.0
2006-09-25 12:25:00,18.12,18.14,18.12,18.12,23700.0,14.1822,14.1979,14.1822,14.1822,23700.0
2006-09-25 12:30:00,18.11,18.13,18.11,18.12,15900.0,14.1744,14.1901,14.1744,14.1822,15900.0
2006-09-25 12:35:00,18.12,18.12,18.11,18.11,14100.0,14.1822,14.1822,14.1744,14.1744,14100.0
2006-09-25 12:40:00,18.11,18.11,18.1,18.11,9600.0,14.1744,14.1744,14.1666,14.1744,9600.0
2006-09-25 12:45:00,18.11,18.11,18.09,18.1,10500.0,14.1744,14.1744,14.1588,14.1666,10500.0
2006-09-25 12:50:00,18.1,18.15,18.1,18.15,32100.0,14.1666,14.2057,14.1666,14.2057,32100.0
2006-09-25 12:55:00,18.15,18.17,18.15,18.15,25800.0,14.2057,14.2214,14.2057,14.2057,25800.0
2006-09-25 13:00:00,18.16,18.17,18.15,18.15,41400.0,14.2135,14.2214,14.2057,14.2057,41400.0
2006-09-25 13:05:00,18.16,18.16,18.14,18.16,20700.0,14.2135,14.2135,14.1979,14.2135,20700.0
2006-09-25 13:10:00,18.17,18.17,18.16,18.16,11100.0,14.2214,14.2214,14.2135,14.2135,11100.0
2006-09-25 13:15:00,18.17,18.19,18.17,18.17,9300.0,14.2214,14.237,14.2214,14.2214,9300.0
2006-09-25 13:20:00,18.17,18.18,18.17,18.17,8400.0,14.2214,14.2292,14.2214,14.2214,8400.0
2006-09-25 13:25:00,18.18,18.18,18.15,18.16,19500.0,14.2292,14.2292,14.2057,14.2135,19500.0
2006-09-25 13:30:00,18.17,18.17,18.14,18.14,9300.0,14.2214,14.2214,14.1979,14.1979,9300.0
2006-09-25 13:35:00,18.14,18.15,18.12,18.12,17700.0,14.1979,14.2057,14.1822,14.1822,17700.0
2006-09-25 13:40:00,18.12,18.12,18.08,18.09,36300.0,14.1822,14.1822,14.1509,14.1588,36300.0
2006-09-25 13:45:00,18.09,18.11,18.07,18.08,48300.0,14.1588,14.1744,14.1431,14.1509,48300.0
2006-09-25 13:50:00,18.08,18.12,18.07,18.07,45000.0,14.1509,14.1822,14.1431,14.1431,45000.0
2006-09-25 13:55:00,18.08,18.09,18.07,18.09,15300.0,14.1509,14.1588,14.1431,14.1588,15300.0
2006-09-25 14:00:00,18.09,18.1,18.08,18.08,23700.0,14.1588,14.1666,14.1509,14.1509,23700.0
2006-09-25 14:05:00,18.08,18.14,18.08,18.11,44700.0,14.1509,14.1979,14.1509,14.1744,44700.0
2006-09-25 14:10:00,18.11,18.21,18.1,18.18,68100.0,14.1744,14.2527,14.1666,14.2292,68100.0
2006-09-25 14:15:00,18.18,18.19,18.14,18.15,28200.0,14.2292,14.237,14.1979,14.2057,28200.0
2006-09-25 14:20:00,18.15,18.2,18.12,18.18,71100.0,14.2057,14.2449,14.1822,14.2292,71100.0
2006-09-25 14:25:00,18.19,18.21,18.15,18.16,26700.0,14.237,14.2527,14.2057,14.2135,26700.0
2006-09-25 14:30:00,18.16,18.21,18.16,18.21,12900.0,14.2135,14.2527,14.2135,14.2527,12900.0
2006-09-25 14:35:00,18.21,18.27,18.21,18.26,48300.0,14.2527,14.2996,14.2527,14.2918,48300.0
2006-09-25 14:40:00,18.27,18.27,18.23,18.25,18000.0,14.2996,14.2996,14.2683,14.284,18000.0
2006-09-25 14:45:00,18.25,18.28,18.25,18.28,16200.0,14.284,14.3075,14.284,14.3075,16200.0
2006-09-25 14:50:00,18.28,18.32,18.25,18.31,17400.0,14.3075,14.3388,14.284,14.331,17400.0
2006-09-25 14:55:00,18.31,18.33,18.28,18.3,31500.0,14.331,14.3466,14.3075,14.3231,31500.0
2006-09-25 15:00:00,18.29,18.32,18.27,18.27,14700.0,14.3153,14.3388,14.2996,14.2996,14700.0
2006-09-25 15:05:00,18.28,18.31,18.26,18.27,37800.0,14.3075,14.331,14.2918,14.2996,37800.0
2006-09-25 15:10:00,18.27,18.31,18.27,18.3,24900.0,14.2996,14.331,14.2996,14.3231,24900.0
2006-09-25 15:15:00,18.31,18.33,18.3,18.31,22800.0,14.331,14.3466,14.3231,14.331,22800.0
2006-09-25 15:20:00,18.31,18.32,18.3,18.31,21900.0,14.331,14.3388,14.3231,14.331,21900.0
2006-09-25 15:25:00,18.31,18.35,18.31,18.34,31500.0,14.331,14.3623,14.331,14.3544,31500.0
2006-09-25 15:30:00,18.35,18.35,18.32,18.33,35400.0,14.3623,14.3623,14.3388,14.3466,35400.0
2006-09-25 15:35:00,18.33,18.33,18.32,18.33,32400.0,14.3466,14.3466,14.3388,14.3466,32400.0
2006-09-25 15:40:00,18.33,18.34,18.32,18.34,41700.0,14.3466,14.3544,14.3388,14.3544,41700.0
2006-09-25 15:45:00,18.34,18.34,18.32,18.33,29400.0,14.3544,14.3544,14.3388,14.3466,29400.0
2006-09-25 15:50:00,18.33,18.33,18.32,18.32,39900.0,14.3466,14.3466,14.3388,14.3388,39900.0
2006-09-25 15:55:00,18.33,18.33,18.31,18.32,71700.0,14.3466,14.3466,14.331,14.3388,71700.0
2006-09-26 09:30:00,18.3,18.3,18.2,18.21,40200.0,14.3231,14.3231,14.2449,14.2527,40200.0
2006-09-26 09:35:00,18.23,18.3,18.23,18.3,17700.0,14.2683,14.3231,14.2683,14.3231,17700.0
2006-09-26 09:40:00,18.3,18.41,18.3,18.39,53400.0,14.3231,14.4092,14.3231,14.3936,53400.0
2006-09-26 09:45:00,18.39,18.4,18.33,18.37,39000.0,14.3936,14.4014,14.3466,14.3779,39000.0
2006-09-26 09:50:00,18.39,18.4,18.37,18.38,45000.0,14.3936,14.4014,14.3779,14.3857,45000.0
2006-09-26 09:55:00,18.37,18.37,18.34,18.36,39000.0,14.3779,14.3779,14.3544,14.3701,39000.0
2006-09-26 10:00:00,18.35,18.41,18.34,18.4,77400.0,14.3623,14.4092,14.3544,14.4014,77400.0
2006-09-26 10:05:00,18.4,18.41,18.39,18.4,59400.0,14.4014,14.4092,14.3936,14.4014,59400.0
2006-09-26 10:10:00,18.39,18.4,18.38,18.4,38100.0,14.3936,14.4014,14.3857,14.4014,38100.0
2006-09-26 10:15:00,18.39,18.42,18.39,18.42,192300.0,14.3936,14.417,14.3936,14.417,192300.0
2006-09-26 10:20:00,18.42,18.47,18.41,18.47,83700.0,14.417,14.4562,14.4092,14.4562,83700.0
2006-09-26 10:25:00,18.47,18.55,18.47,18.53,72000.0,14.4562,14.5188,14.4562,14.5031,72000.0
2006-09-26 10:30:00,18.52,18.58,18.52,18.56,93900.0,14.4953,14.5423,14.4953,14.5266,93900.0
2006-09-26 10:35:00,18.56,18.57,18.55,18.56,61200.0,14.5266,14.5344,14.5188,14.5266,61200.0
2006-09-26 10:40:00,18.56,18.58,18.54,18.58,47700.0,14.5266,14.5423,14.511,14.5423,47700.0
2006-09-26 10:45:00,18.58,18.63,18.57,18.59,95100.0,14.5423,14.5814,14.5344,14.5501,95100.0
2006-09-26 10:50:00,18.59,18.6,18.57,18.58,119400.0,14.5501,14.5579,14.5344,14.5423,119400.0
2006-09-26 10:55:00,18.57,18.6,18.56,18.59,88800.0,14.5344,14.5579,14.5266,14.5501,88800.0
2006-09-26 11:00:00,18.59,18.6,18.57,18.6,103500.0,14.5501,14.5579,14.5344,14.5579,103500.0
2006-09-26 11:05:00,18.61,18.61,18.58,18.59,27900.0,14.5658,14.5658,14.5423,14.5501,27900.0
2006-09-26 11:10:00,18.59,18.64,18.59,18.64,54600.0,14.5501,14.5892,14.5501,14.5892,54600.0
2006-09-26 11:15:00,18.63,18.67,18.61,18.62,284700.0,14.5814,14.6127,14.5658,14.5736,284700.0
2006-09-26 11:20:00,18.63,18.66,18.62,18.65,78600.0,14.5814,14.6049,14.5736,14.5971,78600.0
2006-09-26 11:25:00,18.65,18.66,18.62,18.64,125100.0,14.5971,14.6049,14.5736,14.5892,125100.0
2006-09-26 11:30:00,18.63,18.63,18.6,18.6,52800.0,14.5814,14.5814,14.5579,14.5579,52800.0
2006-09-26 11:35:00,18.58,18.6,18.58,18.59,30300.0,14.5423,14.5579,14.5423,14.5501,30300.0
2006-09-26 11:40:00,18.58,18.58,18.52,18.53,52200.0,14.5423,14.5423,14.4953,14.5031,52200.0
2006-09-26 11:45:00,18.53,18.53,18.48,18.5,61800.0,14.5031,14.5031,14.464,14.4797,61800.0
2006-09-26 11:50:00,18.5,18.52,18.5,18.51,86700.0,14.4797,14.4953,14.4797,14.4875,86700.0
2006-09-26 11:55:00,18.51,18.53,18.49,18.49,37200.0,14.4875,14.5031,14.4718,14.4718,37200.0
2006-09-26 12:00:00,18.49,18.5,18.48,18.5,27600.0,14.4718,14.4797,14.464,14.4797,27600.0
2006-09-26 12:05:00,18.5,18.52,18.49,18.5,37500.0,14.4797,14.4953,14.4718,14.4797,37500.0
2006-09-26 12:10:00,18.49,18.5,18.48,18.48,24300.0,14.4718,14.4797,14.464,14.464,24300.0
2006-09-26 12:15:00,18.48,18.52,18.48,18.52,34800.0,14.464,14.4953,14.464,14.4953,34800.0
2006-09-26 12:20:00,18.51,18.52,18.48,18.48,36000.0,14.4875,14.4953,14.464,14.464,36000.0
2006-09-26 12:25:00,18.48,18.51,18.48,18.51,34200.0,14.464,14.4875,14.464,14.4875,34200.0
2006-09-26 12:30:00,18.51,18.51,18.48,18.48,32100.0,14.4875,14.4875,14.464,14.464,32100.0
2006-09-26 12:35:00,18.49,18.5,18.46,18.47,40800.0,14.4718,14.4797,14.4484,14.4562,40800.0
2006-09-26 12:40:00,18.46,18.48,18.44,18.47,35700.0,14.4484,14.464,14.4327,14.4562,35700.0
2006-09-26 12:45:00,18.47,18.49,18.45,18.45,26100.0,14.4562,14.4718,14.4405,14.4405,26100.0
2006-09-26 12:50:00,18.45,18.46,18.45,18.46,10800.0,14.4405,14.4484,14.4405,14.4484,10800.0
2006-09-26 12:55:00,18.46,18.5,18.46,18.49,12600.0,14.4484,14.4797,14.4484,14.4718,12600.0
2006-09-26 13:00:00,18.5,18.51,18.49,18.51,19500.0,14.4797,14.4875,14.4718,14.4875,19500.0
2006-09-26 13:05:00,18.5,18.52,18.5,18.51,11100.0,14.4797,14.4953,14.4797,14.4875,11100.0
2006-09-26 13:10:00,18.51,18.52,18.49,18.51,35100.0,14.4875,14.4953,14.4718,14.4875,35100.0
2006-09-26 13:15:00,18.51,18.55,18.51,18.53,35700.0,14.4875,14.5188,14.4875,14.5031,35700.0
2006-09-26 13:20:00,18.53,18.55,18.53,18.53,24300.0,14.5031,14.5188,14.5031,14.5031,24300.0
2006-09-26 13:25:00,18.53,18.58,18.53,18.58,44700.0,14.5031,14.5423,14.5031,14.5423,44700.0
2006-09-26 13:30:00,18.57,18.59,18.56,18.56,33900.0,14.5344,14.5501,14.5266,14.5266,33900.0
2006-09-26 13:35:00,18.57,18.57,18.55,18.56,44400.0,14.5344,14.5344,14.5188,14.5266,44400.0
2006-09-26 13:40:00,18.56,18.6,18.56,18.59,30300.0,14.5266,14.5579,14.5266,14.5501,30300.0
2006-09-26 13:45:00,18.59,18.6,18.59,18.6,29100.0,14.5501,14.5579,14.5501,14.5579,29100.0
2006-09-26 13:50:00,18.6,18.64,18.59,18.63,53400.0,14.5579,14.5892,14.5501,14.5814,53400.0
2006-09-26 13:55:00,18.63,18.64,18.63,18.63,22500.0,14.5814,14.5892,14.5814,14.5814,22500.0
2006-09-26 14:00:00,18.63,18.65,18.63,18.65,21600.0,14.5814,14.5971,14.5814,14.5971,21600.0
2006-09-26 14:05:00,18.66,18.66,18.61,18.61,36300.0,14.6049,14.6049,14.5658,14.5658,36300.0
2006-09-26 14:10:00,18.6,18.61,18.59,18.61,25200.0,14.5579,14.5658,14.5501,14.5658,25200.0
2006-09-26 14:15:00,18.61,18.61,18.55,18.55,33900.0,14.5658,14.5658,14.5188,14.5188,33900.0
2006-09-26 14:20:00,18.54,18.56,18.53,18.56,40800.0,14.511,14.5266,14.5031,14.5266,40800.0
2006-09-26 14:25:00,18.57,18.59,18.56,18.57,43200.0,14.5344,14.5501,14.5266,14.5344,43200.0
2006-09-26 14:30:00,18.57,18.61,18.57,18.61,36600.0,14.5344,14.5658,14.5344,14.5658,36600.0
2006-09-26 14:35:00,18.61,18.61,18.55,18.57,39900.0,14.5658,14.5658,14.5188,14.5344,39900.0
2006-09-26 14:40:00,18.57,18.58,18.55,18.57,41100.0,14.5344,14.5423,14.5188,14.5344,41100.0
2006-09-26 14:45:00,18.58,18.59,18.55,18.58,24300.0,14.5423,14.5501,14.5188,14.5423,24300.0
2006-09-26 14:50:00,18.57,18.58,18.56,18.58,60300.0,14.5344,14.5423,14.5266,14.5423,60300.0
2006-09-26 14:55:00,18.58,18.6,18.57,18.58,31200.0,14.5423,14.5579,14.5344,14.5423,31200.0
2006-09-26 15:00:00,18.57,18.58,18.53,18.53,100200.0,14.5344,14.5423,14.5031,14.5031,100200.0
2006-09-26 15:05:00,18.53,18.55,18.52,18.54,59700.0,14.5031,14.5188,14.4953,14.511,59700.0
2006-09-26 15:10:00,18.54,18.55,18.53,18.55,26100.0,14.511,14.5188,14.5031,14.5188,26100.0
2006-09-26 15:15:00,18.55,18.56,18.54,18.55,42300.0,14.5188,14.5266,14.511,14.5188,42300.0
2006-09-26 15:20:00,18.55,18.56,18.52,18.56,35400.0,14.5188,14.5266,14.4953,14.5266,35400.0
2006-09-26 15:25:00,18.56,18.57,18.52,18.53,50700.0,14.5266,14.5344,14.4953,14.5031,50700.0
2006-09-26 15:30:00,18.54,18.58,18.54,18.58,87000.0,14.511,14.5423,14.511,14.5423,87000.0
2006-09-26 15:35:00,18.58,18.58,18.56,18.57,55200.0,14.5423,14.5423,14.5266,14.5344,55200.0
2006-09-26 15:40:00,18.57,18.57,18.56,18.57,86700.0,14.5344,14.5344,14.5266,14.5344,86700.0
2006-09-26 15:45:00,18.57,18.57,18.55,18.57,91800.0,14.5344,14.5344,14.5188,14.5344,91800.0
2006-09-26 15:50:00,18.57,18.57,18.52,18.52,69300.0,14.5344,14.5344,14.4953,14.4953,69300.0
2006-09-26 15:55:00,18.52,18.54,18.51,18.51,112800.0,14.4953,14.511,14.4875,14.4875,112800.0
2006-09-27 09:30:00,18.52,18.58,18.51,18.56,37800.0,14.4953,14.5423,14.4875,14.5266,37800.0
2006-09-27 09:35:00,18.56,18.6,18.53,18.58,31200.0,14.5266,14.5579,14.5031,14.5423,31200.0
2006-09-27 09:40:00,18.58,18.64,18.56,18.62,27000.0,14.5423,14.5892,14.5266,14.5736,27000.0
2006-09-27 09:45:00,18.63,18.66,18.63,18.63,36900.0,14.5814,14.6049,14.5814,14.5814,36900.0
2006-09-27 09:50:00,18.62,18.66,18.61,18.65,24300.0,14.5736,14.6049,14.5658,14.5971,24300.0
2006-09-27 09:55:00,18.66,18.72,18.65,18.71,115800.0,14.6049,14.6519,14.5971,14.644,115800.0
2006-09-27 10:00:00,18.7,18.81,18.7,18.72,59400.0,14.6362,14.7223,14.6362,14.6519,59400.0
2006-09-27 10:05:00,18.72,18.75,18.64,18.72,60000.0,14.6519,14.6753,14.5892,14.6519,60000.0
2006-09-27 10:10:00,18.72,18.73,18.66,18.7,36600.0,14.6519,14.6597,14.6049,14.6362,36600.0
2006-09-27 10:15:00,18.7,18.71,18.67,18.68,34800.0,14.6362,14.644,14.6127,14.6205,34800.0
2006-09-27 10:20:00,18.68,18.71,18.65,18.67,41100.0,14.6205,14.644,14.5971,14.6127,41100.0
2006-09-27 10:25:00,18.67,18.71,18.67,18.7,22200.0,14.6127,14.644,14.6127,14.6362,22200.0
2006-09-27 10:30:00,18.71,18.77,18.71,18.74,50400.0,14.644,14.691,14.644,14.6675,50400.0
2006-09-27 10:35:00,18.74,18.77,18.7,18.72,46200.0,14.6675,14.691,14.6362,14.6519,46200.0
2006-09-27 10:40:00,18.71,18.71,18.65,18.68,27900.0,14.644,14.644,14.5971,14.6205,27900.0
2006-09-27 10:45:00,18.68,18.73,18.67,18.7,39300.0,14.6205,14.6597,14.6127,14.6362,39300.0
2006-09-27 10:50:00,18.7,18.75,18.68,18.75,31800.0,14.6362,14.6753,14.6205,14.6753,31800.0
2006-09-27 10:55:00,18.76,18.78,18.73,18.78,20100.0,14.6832,14.6988,14.6597,14.6988,20100.0
2006-09-27 11:00:00,18.79,18.79,18.71,18.73,42600.0,14.7066,14.7066,14.644,14.6597,42600.0
2006-09-27 11:05:00,18.72,18.79,18.72,18.77,42600.0,14.6519,14.7066,14.6519,14.691,42600.0
2006-09-27 11:10:00,18.78,18.81,18.78,18.8,45900.0,14.6988,14.7223,14.6988,14.7145,45900.0
2006-09-27 11:15:00,18.8,18.82,18.78,18.82,46500.0,14.7145,14.7301,14.6988,14.7301,46500.0
2006-09-27 11:20:00,18.83,18.83,18.79,18.83,62700.0,14.7379,14.7379,14.7066,14.7379,62700.0
2006-09-27 11:25:00,18.83,18.87,18.83,18.83,49500.0,14.7379,14.7693,14.7379,14.7379,49500.0
2006-09-27 11:30:00,18.83,18.87,18.83,18.86,35400.0,14.7379,14.7693,14.7379,14.7614,35400.0
2006-09-27 11:35:00,18.86,18.88,18.86,18.87,20100.0,14.7614,14.7771,14.7614,14.7693,20100.0
2006-09-27 11:40:00,18.86,18.87,18.82,18.85,64500.0,14.7614,14.7693,14.7301,14.7536,64500.0
2006-09-27 11:45:00,18.85,18.87,18.82,18.87,22500.0,14.7536,14.7693,14.7301,14.7693,22500.0
2006-09-27 11:50:00,18.86,18.88,18.81,18.83,69000.0,14.7614,14.7771,14.7223,14.7379,69000.0
2006-09-27 11:55:00,18.84,18.88,18.82,18.88,36900.0,14.7458,14.7771,14.7301,14.7771,36900.0
2006-09-27 12:00:00,18.88,18.9,18.86,18.88,30000.0,14.7771,14.7927,14.7614,14.7771,30000.0
2006-09-27 12:05:00,18.89,18.95,18.88,18.91,49500.0,14.7849,14.8319,14.7771,14.8006,49500.0
2006-09-27 12:10:00,18.89,18.93,18.87,18.9,47400.0,14.7849,14.8162,14.7693,14.7927,47400.0
2006-09-27 12:15:00,18.9,18.92,18.87,18.92,45900.0,14.7927,14.8084,14.7693,14.8084,45900.0
2006-09-27 12:20:00,18.91,18.91,18.88,18.89,17700.0,14.8006,14.8006,14.7771,14.7849,17700.0
2006-09-27 12:25:00,18.88,18.92,18.88,18.89,63600.0,14.7771,14.8084,14.7771,14.7849,63600.0
2006-09-27 12:30:00,18.9,18.95,18.89,18.92,70200.0,14.7927,14.8319,14.7849,14.8084,70200.0
2006-09-27 12:35:00,18.91,18.93,18.9,18.91,46800.0,14.8006,14.8162,14.7927,14.8006,46800.0
2006-09-27 12:40:00,18.92,18.96,18.92,18.95,43800.0,14.8084,14.8397,14.8084,14.8319,43800.0
2006-09-27 12:45:00,18.95,19.0,18.95,18.99,75300.0,14.8319,14.871,14.8319,14.8632,75300.0
2006-09-27 12:50:00,18.99,19.03,18.99,19.01,39900.0,14.8632,14.8945,14.8632,14.8788,39900.0
2006-09-27 12:55:00,19.01,19.04,19.01,19.03,54000.0,14.8788,14.9023,14.8788,14.8945,54000.0
2006-09-27 13:00:00,19.03,19.09,19.03,19.07,81000.0,14.8945,14.9414,14.8945,14.9258,81000.0
2006-09-27 13:05:00,19.08,19.09,19.06,19.08,48000.0,14.9336,14.9414,14.918,14.9336,48000.0
2006-09-27 13:10:00,19.08,19.09,19.07,19.07,60000.0,14.9336,14.9414,14.9258,14.9258,60000.0
2006-09-27 13:15:00,19.07,19.09,19.07,19.09,31500.0,14.9258,14.9414,14.9258,14.9414,31500.0
2006-09-27 13:20:00,19.08,19.09,19.07,19.08,45300.0,14.9336,14.9414,14.9258,14.9336,45300.0
2006-09-27 13:25:00,19.09,19.12,19.07,19.1,75900.0,14.9414,14.9649,14.9258,14.9493,75900.0
2006-09-27 13:30:00,19.09,19.1,19.07,19.08,55800.0,14.9414,14.9493,14.9258,14.9336,55800.0
2006-09-27 13:35:00,19.08,19.11,19.07,19.11,69900.0,14.9336,14.9571,14.9258,14.9571,69900.0
2006-09-27 13:40:00,19.11,19.11,19.08,19.1,150300.0,14.9571,14.9571,14.9336,14.9493,150300.0
2006-09-27 13:45:00,19.1,19.11,19.06,19.1,125100.0,14.9493,14.9571,14.918,14.9493,125100.0
2006-09-27 13:50:00,19.1,19.12,19.08,19.12,58200.0,14.9493,14.9649,14.9336,14.9649,58200.0
2006-09-27 13:55:00,19.11,19.11,19.09,19.1,47700.0,14.9571,14.9571,14.9414,14.9493,47700.0
2006-09-27 14:00:00,19.1,19.1,19.08,19.08,37500.0,14.9493,14.9493,14.9336,14.9336,37500.0
2006-09-27 14:05:00,19.08,19.08,19.06,19.07,48300.0,14.9336,14.9336,14.918,14.9258,48300.0
2006-09-27 14:10:00,19.07,19.07,18.97,18.98,57600.0,14.9258,14.9258,14.8475,14.8553,57600.0
2006-09-27 14:15:00,18.98,18.98,18.92,18.92,45900.0,14.8553,14.8553,14.8084,14.8084,45900.0
2006-09-27 14:20:00,18.93,18.99,18.92,18.98,63000.0,14.8162,14.8632,14.8084,14.8553,63000.0
2006-09-27 14:25:00,18.98,19.01,18.97,18.99,39900.0,14.8553,14.8788,14.8475,14.8632,39900.0
2006-09-27 14:30:00,18.99,19.01,18.97,19.0,47400.0,14.8632,14.8788,14.8475,14.871,47400.0
2006-09-27 14:35:00,19.01,19.04,18.98,18.99,57300.0,14.8788,14.9023,14.8553,14.8632,57300.0
2006-09-27 14:40:00,18.99,18.99,18.96,18.96,63900.0,14.8632,14.8632,14.8397,14.8397,63900.0
2006-09-27 14:45:00,18.96,18.97,18.95,18.96,38100.0,14.8397,14.8475,14.8319,14.8397,38100.0
2006-09-27 14:50:00,18.96,18.96,18.95,18.95,105000.0,14.8397,14.8397,14.8319,14.8319,105000.0
2006-09-27 14:55:00,18.95,18.97,18.95,18.97,108000.0,14.8319,14.8475,14.8319,14.8475,108000.0
2006-09-27 15:00:00,18.97,19.0,18.97,19.0,55500.0,14.8475,14.871,14.8475,14.871,55500.0
2006-09-27 15:05:00,19.0,19.0,18.95,18.95,98700.0,14.871,14.871,14.8319,14.8319,98700.0
2006-09-27 15:10:00,18.96,18.97,18.94,18.95,105900.0,14.8397,14.8475,14.824,14.8319,105900.0
2006-09-27 15:15:00,18.95,18.97,18.94,18.95,89100.0,14.8319,14.8475,14.824,14.8319,89100.0
2006-09-27 15:20:00,18.95,18.95,18.92,18.94,67500.0,14.8319,14.8319,14.8084,14.824,67500.0
2006-09-27 15:25:00,18.94,18.95,18.92,18.93,53700.0,14.824,14.8319,14.8084,14.8162,53700.0
2006-09-27 15:30:00,18.93,18.97,18.93,18.97,103800.0,14.8162,14.8475,14.8162,14.8475,103800.0
2006-09-27 15:35:00,18.97,18.99,18.96,18.97,80100.0,14.8475,14.8632,14.8397,14.8475,80100.0
2006-09-27 15:40:00,18.98,18.99,18.97,18.97,98100.0,14.8553,14.8632,14.8475,14.8475,98100.0
2006-09-27 15:45:00,18.97,18.98,18.95,18.95,76500.0,14.8475,14.8553,14.8319,14.8319,76500.0
2006-09-27 15:50:00,18.96,18.96,18.94,18.95,108300.0,14.8397,14.8397,14.824,14.8319,108300.0
2006-09-27 15:55:00,18.94,18.95,18.92,18.95,105000.0,14.824,14.8319,14.8084,14.8319,105000.0
2006-09-28 09:30:00,18.87,18.87,18.79,18.82,77100.0,14.7693,14.7693,14.7066,14.7301,77100.0
2006-09-28 09:35:00,18.84,18.95,18.83,18.95,33300.0,14.7458,14.8319,14.7379,14.8319,33300.0
2006-09-28 09:40:00,18.96,18.98,18.82,18.84,88200.0,14.8397,14.8553,14.7301,14.7458,88200.0
2006-09-28 09:45:00,18.84,18.9,18.83,18.86,67800.0,14.7458,14.7927,14.7379,14.7614,67800.0
2006-09-28 09:50:00,18.86,18.86,18.76,18.78,75900.0,14.7614,14.7614,14.6832,14.6988,75900.0
2006-09-28 09:55:00,18.78,18.8,18.75,18.77,38100.0,14.6988,14.7145,14.6753,14.691,38100.0
2006-09-28 10:00:00,18.77,18.84,18.77,18.84,44400.0,14.691,14.7458,14.691,14.7458,44400.0
2006-09-28 10:05:00,18.84,18.84,18.7,18.74,56700.0,14.7458,14.7458,14.6362,14.6675,56700.0
2006-09-28 10:10:00,18.73,18.75,18.72,18.74,56400.0,14.6597,14.6753,14.6519,14.6675,56400.0
2006-09-28 10:15:00,18.73,18.73,18.64,18.64,60900.0,14.6597,14.6597,14.5892,14.5892,60900.0
2006-09-28 10:20:00,18.64,18.68,18.64,18.66,42900.0,14.5892,14.6205,14.5892,14.6049,42900.0
2006-09-28 10:25:00,18.66,18.68,18.64,18.67,33000.0,14.6049,14.6205,14.5892,14.6127,33000.0
2006-09-28 10:30:00,18.66,18.68,18.64,18.66,46500.0,14.6049,14.6205,14.5892,14.6049,46500.0
2006-09-28 10:35:00,18.66,18.66,18.65,18.66,16200.0,14.6049,14.6049,14.5971,14.6049,16200.0
2006-09-28 10:40:00,18.66,18.73,18.66,18.73,44400.0,14.6049,14.6597,14.6049,14.6597,44400.0
2006-09-28 10:45:00,18.72,18.73,18.69,18.7,71700.0,14.6519,14.6597,14.6284,14.6362,71700.0
2006-09-28 10:50:00,18.69,18.73,18.69,18.73,57600.0,14.6284,14.6597,14.6284,14.6597,57600.0
2006-09-28 10:55:00,18.74,18.77,18.73,18.77,43200.0,14.6675,14.691,14.6597,14.691,43200.0
2006-09-28 11:00:00,18.76,18.76,18.73,18.74,29400.0,14.6832,14.6832,14.6597,14.6675,29400.0
2006-09-28 11:05:00,18.74,18.75,18.69,18.69,51300.0,14.6675,14.6753,14.6284,14.6284,51300.0
2006-09-28 11:10:00,18.69,18.7,18.65,18.7,54000.0,14.6284,14.6362,14.5971,14.6362,54000.0
2006-09-28 11:15:00,18.69,18.73,18.68,18.7,87900.0,14.6284,14.6597,14.6205,14.6362,87900.0
2006-09-28 11:20:00,18.71,18.71,18.67,18.68,75600.0,14.644,14.644,14.6127,14.6205,75600.0
2006-09-28 11:25:00,18.68,18.68,18.64,18.65,49800.0,14.6205,14.6205,14.5892,14.5971,49800.0
2006-09-28 11:30:00,18.66,18.68,18.65,18.65,37200.0,14.6049,14.6205,14.5971,14.5971,37200.0
2006-09-28 11:35:00,18.65,18.67,18.63,18.67,35700.0,14.5971,14.6127,14.5814,14.6127,35700.0
2006-09-28 11:40:00,18.67,18.67,18.63,18.64,44100.0,14.6127,14.6127,14.5814,14.5892,44100.0
2006-09-28 11:45:00,18.64,18.65,18.62,18.63,37500.0,14.5892,14.5971,14.5736,14.5814,37500.0
2006-09-28 11:50:00,18.63,18.65,18.62,18.63,62100.0,14.5814,14.5971,14.5736,14.5814,62100.0
2006-09-28 11:55:00,18.64,18.64,18.6,18.6,34200.0,14.5892,14.5892,14.5579,14.5579,34200.0
2006-09-28 12:00:00,18.6,18.61,18.6,18.61,28800.0,14.5579,14.5658,14.5579,14.5658,28800.0
2006-09-28 12:05:00,18.6,18.61,18.59,18.61,21300.0,14.5579,14.5658,14.5501,14.5658,21300.0
2006-09-28 12:10:00,18.6,18.65,18.6,18.64,38400.0,14.5579,14.5971,14.5579,14.5892,38400.0
2006-09-28 12:15:00,18.65,18.65,18.61,18.63,57000.0,14.5971,14.5971,14.5658,14.5814,57000.0
2006-09-28 12:20:00,18.62,18.63,18.61,18.61,22200.0,14.5736,14.5814,14.5658,14.5658,22200.0
2006-09-28 12:25:00,18.61,18.63,18.61,18.63,69000.0,14.5658,14.5814,14.5658,14.5814,69000.0
2006-09-28 12:30:00,18.62,18.65,18.61,18.65,24000.0,14.5736,14.5971,14.5658,14.5971,24000.0
2006-09-28 12:35:00,18.66,18.66,18.62,18.63,55500.0,14.6049,14.6049,14.5736,14.5814,55500.0
2006-09-28 12:40:00,18.63,18.65,18.62,18.65,29100.0,14.5814,14.5971,14.5736,14.5971,29100.0
2006-09-28 12:45:00,18.66,18.67,18.65,18.67,35100.0,14.6049,14.6127,14.5971,14.6127,35100.0
2006-09-28 12:50:00,18.67,18.7,18.67,18.7,40500.0,14.6127,14.6362,14.6127,14.6362,40500.0
2006-09-28 12:55:00,18.7,18.73,18.69,18.72,30000.0,14.6362,14.6597,14.6284,14.6519,30000.0
2006-09-28 13:00:00,18.71,18.71,18.65,18.67,35400.0,14.644,14.644,14.5971,14.6127,35400.0
2006-09-28 13:05:00,18.68,18.69,18.66,18.67,133200.0,14.6205,14.6284,14.6049,14.6127,133200.0
2006-09-28 13:10:00,18.68,18.69,18.68,18.69,30300.0,14.6205,14.6284,14.6205,14.6284,30300.0
2006-09-28 13:15:00,18.7,18.7,18.69,18.7,74100.0,14.6362,14.6362,14.6284,14.6362,74100.0
2006-09-28 13:20:00,18.7,18.73,18.7,18.73,84600.0,14.6362,14.6597,14.6362,14.6597,84600.0
2006-09-28 13:25:00,18.73,18.8,18.73,18.78,42900.0,14.6597,14.7145,14.6597,14.6988,42900.0
2006-09-28 13:30:00,18.78,18.78,18.76,18.76,26400.0,14.6988,14.6988,14.6832,14.6832,26400.0
2006-09-28 13:35:00,18.76,18.78,18.76,18.77,35400.0,14.6832,14.6988,14.6832,14.691,35400.0
2006-09-28 13:40:00,18.78,18.83,18.78,18.83,75300.0,14.6988,14.7379,14.6988,14.7379,75300.0
2006-09-28 13:45:00,18.83,18.85,18.82,18.82,66600.0,14.7379,14.7536,14.7301,14.7301,66600.0
2006-09-28 13:50:00,18.83,18.85,18.82,18.84,33900.0,14.7379,14.7536,14.7301,14.7458,33900.0
2006-09-28 13:55:00,18.84,18.84,18.8,18.82,53700.0,14.7458,14.7458,14.7145,14.7301,53700.0
2006-09-28 14:00:00,18.83,18.83,18.79,18.79,52500.0,14.7379,14.7379,14.7066,14.7066,52500.0
2006-09-28 14:05:00,18.79,18.81,18.78,18.8,69600.0,14.7066,14.7223,14.6988,14.7145,69600.0
2006-09-28 14:10:00,18.81,18.83,18.81,18.83,62100.0,14.7223,14.7379,14.7223,14.7379,62100.0
2006-09-28 14:15:00,18.83,18.85,18.82,18.85,39300.0,14.7379,14.7536,14.7301,14.7536,39300.0
2006-09-28 14:20:00,18.84,18.84,18.8,18.82,67200.0,14.7458,14.7458,14.7145,14.7301,67200.0
2006-09-28 14:25:00,18.82,18.85,18.82,18.85,70200.0,14.7301,14.7536,14.7301,14.7536,70200.0
2006-09-28 14:30:00,18.84,18.88,18.82,18.87,67500.0,14.7458,14.7771,14.7301,14.7693,67500.0
2006-09-28 14:35:00,18.87,18.91,18.87,18.9,65100.0,14.7693,14.8006,14.7693,14.7927,65100.0
2006-09-28 14:40:00,18.89,18.91,18.88,18.89,65400.0,14.7849,14.8006,14.7771,14.7849,65400.0
2006-09-28 14:45:00,18.89,18.9,18.89,18.89,54300.0,14.7849,14.7927,14.7849,14.7849,54300.0
2006-09-28 14:50:00,18.89,18.89,18.84,18.86,47700.0,14.7849,14.7849,14.7458,14.7614,47700.0
2006-09-28 14:55:00,18.85,18.86,18.84,18.84,32700.0,14.7536,14.7614,14.7458,14.7458,32700.0
2006-09-28 15:00:00,18.85,18.87,18.85,18.85,46500.0,14.7536,14.7693,14.7536,14.7536,46500.0
2006-09-28 15:05:00,18.85,18.85,18.8,18.82,106800.0,14.7536,14.7536,14.7145,14.7301,106800.0
2006-09-28 15:10:00,18.82,18.85,18.81,18.85,45300.0,14.7301,14.7536,14.7223,14.7536,45300.0
2006-09-28 15:15:00,18.86,18.88,18.85,18.85,54300.0,14.7614,14.7771,14.7536,14.7536,54300.0
2006-09-28 15:20:00,18.84,18.89,18.81,18.84,56100.0,14.7458,14.7849,14.7223,14.7458,56100.0
2006-09-28 15:25:00,18.84,18.84,18.81,18.81,51300.0,14.7458,14.7458,14.7223,14.7223,51300.0
2006-09-28 15:30:00,18.82,18.84,18.81,18.82,41400.0,14.7301,14.7458,14.7223,14.7301,41400.0
2006-09-28 15:35:00,18.82,18.85,18.81,18.85,45300.0,14.7301,14.7536,14.7223,14.7536,45300.0
2006-09-28 15:40:00,18.84,18.84,18.82,18.83,84000.0,14.7458,14.7458,14.7301,14.7379,84000.0
2006-09-28 15:45:00,18.83,18.86,18.83,18.84,58200.0,14.7379,14.7614,14.7379,14.7458,58200.0
2006-09-28 15:50:00,18.83,18.85,18.82,18.83,57900.0,14.7379,14.7536,14.7301,14.7379,57900.0
2006-09-28 15:55:00,18.83,18.86,18.81,18.84,100500.0,14.7379,14.7614,14.7223,14.7458,100500.0
2006-09-29 09:30:00,18.51,18.61,18.4,18.54,197700.0,14.4875,14.5658,14.4014,14.511,197700.0
2006-09-29 09:35:00,18.52,18.56,18.49,18.51,142500.0,14.4953,14.5266,14.4718,14.4875,142500.0
2006-09-29 09:40:00,18.51,18.54,18.45,18.46,91500.0,14.4875,14.511,14.4405,14.4484,91500.0
2006-09-29 09:45:00,18.44,18.45,18.36,18.37,92700.0,14.4327,14.4405,14.3701,14.3779,92700.0
2006-09-29 09:50:00,18.37,18.45,18.36,18.42,139800.0,14.3779,14.4405,14.3701,14.417,139800.0
2006-09-29 09:55:00,18.42,18.42,18.38,18.38,118800.0,14.417,14.417,14.3857,14.3857,118800.0
2006-09-29 10:00:00,18.38,18.48,18.35,18.47,125400.0,14.3857,14.464,14.3623,14.4562,125400.0
2006-09-29 10:05:00,18.47,18.51,18.43,18.51,166500.0,14.4562,14.4875,14.4249,14.4875,166500.0
2006-09-29 10:10:00,18.5,18.5,18.46,18.49,58200.0,14.4797,14.4797,14.4484,14.4718,58200.0
2006-09-29 10:15:00,18.5,18.58,18.5,18.57,85800.0,14.4797,14.5423,14.4797,14.5344,85800.0
2006-09-29 10:20:00,18.57,18.58,18.52,18.57,163800.0,14.5344,14.5423,14.4953,14.5344,163800.0
2006-09-29 10:25:00,18.55,18.58,18.53,18.57,25800.0,14.5188,14.5423,14.5031,14.5344,25800.0
2006-09-29 10:30:00,18.56,18.57,18.53,18.53,89100.0,14.5266,14.5344,14.5031,14.5031,89100.0
2006-09-29 10:35:00,18.53,18.58,18.51,18.51,50400.0,14.5031,14.5423,14.4875,14.4875,50400.0
2006-09-29 10:40:00,18.51,18.53,18.49,18.49,42000.0,14.4875,14.5031,14.4718,14.4718,42000.0
2006-09-29 10:45:00,18.49,18.53,18.49,18.51,60000.0,14.4718,14.5031,14.4718,14.4875,60000.0
2006-09-29 10:50:00,18.51,18.53,18.49,18.5,87600.0,14.4875,14.5031,14.4718,14.4797,87600.0
2006-09-29 10:55:00,18.5,18.52,18.5,18.52,18600.0,14.4797,14.4953,14.4797,14.4953,18600.0
2006-09-29 11:00:00,18.52,18.54,18.49,18.52,108000.0,14.4953,14.511,14.4718,14.4953,108000.0
2006-09-29 11:05:00,18.52,18.52,18.49,18.52,94800.0,14.4953,14.4953,14.4718,14.4953,94800.0
2006-09-29 11:10:00,18.52,18.52,18.51,18.52,72000.0,14.4953,14.4953,14.4875,14.4953,72000.0
2006-09-29 11:15:00,18.52,18.53,18.51,18.53,84300.0,14.4953,14.5031,14.4875,14.5031,84300.0
2006-09-29 11:20:00,18.53,18.53,18.52,18.52,45300.0,14.5031,14.5031,14.4953,14.4953,45300.0
2006-09-29 11:25:00,18.52,18.53,18.51,18.53,48300.0,14.4953,14.5031,14.4875,14.5031,48300.0
2006-09-29 11:30:00,18.53,18.53,18.52,18.53,36600.0,14.5031,14.5031,14.4953,14.5031,36600.0
2006-09-29 11:35:00,18.53,18.57,18.52,18.54,119400.0,14.5031,14.5344,14.4953,14.511,119400.0
2006-09-29 11:40:00,18.54,18.57,18.53,18.57,52200.0,14.511,14.5344,14.5031,14.5344,52200.0
2006-09-29 11:45:00,18.58,18.6,18.54,18.54,80100.0,14.5423,14.5579,14.511,14.511,80100.0
2006-09-29 11:50:00,18.53,18.55,18.53,18.54,31800.0,14.5031,14.5188,14.5031,14.511,31800.0
2006-09-29 11:55:00,18.54,18.56,18.53,18.54,46200.0,14.511,14.5266,14.5031,14.511,46200.0
2006-09-29 12:00:00,18.53,18.54,18.52,18.54,53400.0,14.5031,14.511,14.4953,14.511,53400.0
2006-09-29 12:05:00,18.53,18.53,18.51,18.52,68400.0,14.5031,14.5031,14.4875,14.4953,68400.0
2006-09-29 12:10:00,18.52,18.53,18.52,18.53,30300.0,14.4953,14.5031,14.4953,14.5031,30300.0
2006-09-29 12:15:00,18.52,18.53,18.51,18.52,34500.0,14.4953,14.5031,14.4875,14.4953,34500.0
2006-09-29 12:20:00,18.52,18.56,18.51,18.52,480000.0,14.4953,14.5266,14.4875,14.4953,480000.0
2006-09-29 12:25:00,18.52,18.53,18.51,18.52,35700.0,14.4953,14.5031,14.4875,14.4953,35700.0
2006-09-29 12:30:00,18.52,18.53,18.5,18.53,43500.0,14.4953,14.5031,14.4797,14.5031,43500.0
2006-09-29 12:35:00,18.53,18.55,18.53,18.54,32400.0,14.5031,14.5188,14.5031,14.511,32400.0
2006-09-29 12:40:00,18.54,18.54,18.52,18.53,32700.0,14.511,14.511,14.4953,14.5031,32700.0
2006-09-29 12:45:00,18.53,18.53,18.51,18.51,29100.0,14.5031,14.5031,14.4875,14.4875,29100.0
2006-09-29 12:50:00,18.51,18.55,18.51,18.54,44400.0,14.4875,14.5188,14.4875,14.511,44400.0
2006-09-29 12:55:00,18.54,18.54,18.52,18.54,24300.0,14.511,14.511,14.4953,14.511,24300.0
2006-09-29 13:00:00,18.53,18.54,18.51,18.52,36000.0,14.5031,14.511,14.4875,14.4953,36000.0
2006-09-29 13:05:00,18.52,18.52,18.5,18.51,22500.0,14.4953,14.4953,14.4797,14.4875,22500.0
2006-09-29 13:10:00,18.51,18.52,18.49,18.52,39600.0,14.4875,14.4953,14.4718,14.4953,39600.0
2006-09-29 13:15:00,18.52,18.53,18.49,18.49,44100.0,14.4953,14.5031,14.4718,14.4718,44100.0
2006-09-29 13:20:00,18.49,18.5,18.48,18.48,50700.0,14.4718,14.4797,14.464,14.464,50700.0
2006-09-29 13:25:00,18.47,18.48,18.44,18.44,35100.0,14.4562,14.464,14.4327,14.4327,35100.0
2006-09-29 13:30:00,18.43,18.46,18.43,18.45,68100.0,14.4249,14.4484,14.4249,14.4405,68100.0
2006-09-29 13:35:00,18.44,18.51,18.44,18.51,79800.0,14.4327,14.4875,14.4327,14.4875,79800.0
2006-09-29 13:40:00,18.51,18.52,18.49,18.52,57900.0,14.4875,14.4953,14.4718,14.4953,57900.0
2006-09-29 13:45:00,18.52,18.53,18.5,18.53,33000.0,14.4953,14.5031,14.4797,14.5031,33000.0
2006-09-29 13:50:00,18.53,18.56,18.53,18.54,71100.0,14.5031,14.5266,14.5031,14.511,71100.0
2006-09-29 13:55:00,18.54,18.56,18.54,18.56,45000.0,14.511,14.5266,14.511,14.5266,45000.0
2006-09-29 14:00:00,18.56,18.58,18.56,18.58,34800.0,14.5266,14.5423,14.5266,14.5423,34800.0
2006-09-29 14:05:00,18.58,18.58,18.56,18.56,63900.0,14.5423,14.5423,14.5266,14.5266,63900.0
2006-09-29 14:10:00,18.57,18.58,18.56,18.58,58500.0,14.5344,14.5423,14.5266,14.5423,58500.0
2006-09-29 14:15:00,18.59,18.6,18.57,18.57,59700.0,14.5501,14.5579,14.5344,14.5344,59700.0
2006-09-29 14:20:00,18.57,18.6,18.55,18.58,73500.0,14.5344,14.5579,14.5188,14.5423,73500.0
2006-09-29 14:25:00,18.58,18.62,18.58,18.62,72600.0,14.5423,14.5736,14.5423,14.5736,72600.0
2006-09-29 14:30:00,18.62,18.62,18.58,18.58,78300.0,14.5736,14.5736,14.5423,14.5423,78300.0
2006-09-29 14:35:00,18.58,18.6,18.58,18.59,59100.0,14.5423,14.5579,14.5423,14.5501,59100.0
2006-09-29 14:40:00,18.59,18.61,18.59,18.6,59700.0,14.5501,14.5658,14.5501,14.5579,59700.0
2006-09-29 14:45:00,18.6,18.62,18.59,18.62,39300.0,14.5579,14.5736,14.5501,14.5736,39300.0
2006-09-29 14:50:00,18.62,18.65,18.62,18.64,50400.0,14.5736,14.5971,14.5736,14.5892,50400.0
2006-09-29 14:55:00,18.64,18.64,18.62,18.63,49200.0,14.5892,14.5892,14.5736,14.5814,49200.0
2006-09-29 15:00:00,18.63,18.63,18.59,18.61,75600.0,14.5814,14.5814,14.5501,14.5658,75600.0
2006-09-29 15:05:00,18.6,18.64,18.6,18.63,39000.0,14.5579,14.5892,14.5579,14.5814,39000.0
2006-09-29 15:10:00,18.63,18.63,18.62,18.62,85200.0,14.5814,14.5814,14.5736,14.5736,85200.0
2006-09-29 15:15:00,18.62,18.65,18.62,18.65,39300.0,14.5736,14.5971,14.5736,14.5971,39300.0
2006-09-29 15:20:00,18.65,18.66,18.63,18.63,89400.0,14.5971,14.6049,14.5814,14.5814,89400.0
2006-09-29 15:25:00,18.63,18.65,18.63,18.64,54900.0,14.5814,14.5971,14.5814,14.5892,54900.0
2006-09-29 15:30:00,18.64,18.64,18.6,18.62,106800.0,14.5892,14.5892,14.5579,14.5736,106800.0
2006-09-29 15:35:00,18.62,18.62,18.58,18.6,162000.0,14.5736,14.5736,14.5423,14.5579,162000.0
2006-09-29 15:40:00,18.6,18.61,18.6,18.6,235800.0,14.5579,14.5658,14.5579,14.5579,235800.0
2006-09-29 15:45:00,18.6,18.6,18.57,18.6,91800.0,14.5579,14.5579,14.5344,14.5579,91800.0
2006-09-29 15:50:00,18.6,18.6,18.56,18.58,110400.0,14.5579,14.5579,14.5266,14.5423,110400.0
2006-09-29 15:55:00,18.58,18.58,18.55,18.57,139500.0,14.5423,14.5423,14.5188,14.5344,139500.0
2006-10-02 09:30:00,18.59,18.73,18.58,18.6,228000.0,14.5501,14.6597,14.5423,14.5579,228000.0
2006-10-02 09:35:00,18.6,18.61,18.49,18.56,54600.0,14.5579,14.5658,14.4718,14.5266,54600.0
2006-10-02 09:40:00,18.57,18.59,18.47,18.52,49500.0,14.5344,14.5501,14.4562,14.4953,49500.0
2006-10-02 09:45:00,18.52,18.54,18.41,18.41,47100.0,14.4953,14.511,14.4092,14.4092,47100.0
2006-10-02 09:50:00,18.41,18.46,18.4,18.46,68700.0,14.4092,14.4484,14.4014,14.4484,68700.0
2006-10-02 09:55:00,18.46,18.46,18.43,18.46,106200.0,14.4484,14.4484,14.4249,14.4484,106200.0
2006-10-02 10:00:00,18.46,18.46,18.41,18.46,84000.0,14.4484,14.4484,14.4092,14.4484,84000.0
2006-10-02 10:05:00,18.46,18.47,18.44,18.46,87300.0,14.4484,14.4562,14.4327,14.4484,87300.0
2006-10-02 10:10:00,18.45,18.46,18.41,18.42,44400.0,14.4405,14.4484,14.4092,14.417,44400.0
2006-10-02 10:15:00,18.42,18.42,18.39,18.42,43800.0,14.417,14.417,14.3936,14.417,43800.0
2006-10-02 10:20:00,18.42,18.44,18.4,18.4,25800.0,14.417,14.4327,14.4014,14.4014,25800.0
2006-10-02 10:25:00,18.41,18.45,18.4,18.42,56100.0,14.4092,14.4405,14.4014,14.417,56100.0
2006-10-02 10:30:00,18.43,18.47,18.43,18.46,82500.0,14.4249,14.4562,14.4249,14.4484,82500.0
2006-10-02 10:35:00,18.46,18.47,18.43,18.45,48900.0,14.4484,14.4562,14.4249,14.4405,48900.0
2006-10-02 10:40:00,18.45,18.46,18.43,18.44,29700.0,14.4405,14.4484,14.4249,14.4327,29700.0
2006-10-02 10:45:00,18.44,18.48,18.44,18.48,23400.0,14.4327,14.464,14.4327,14.464,23400.0
2006-10-02 10:50:00,18.48,18.57,18.48,18.56,38700.0,14.464,14.5344,14.464,14.5266,38700.0
2006-10-02 10:55:00,18.57,18.63,18.57,18.62,21600.0,14.5344,14.5814,14.5344,14.5736,21600.0
2006-10-02 11:00:00,18.62,18.66,18.61,18.62,34500.0,14.5736,14.6049,14.5658,14.5736,34500.0
2006-10-02 11:05:00,18.62,18.62,18.57,18.57,22800.0,14.5736,14.5736,14.5344,14.5344,22800.0
2006-10-02 11:10:00,18.57,18.59,18.52,18.56,57600.0,14.5344,14.5501,14.4953,14.5266,57600.0
2006-10-02 11:15:00,18.57,18.57,18.55,18.55,20700.0,14.5344,14.5344,14.5188,14.5188,20700.0
2006-10-02 11:20:00,18.55,18.56,18.55,18.55,57000.0,14.5188,14.5266,14.5188,14.5188,57000.0
2006-10-02 11:25:00,18.56,18.57,18.55,18.57,52500.0,14.5266,14.5344,14.5188,14.5344,52500.0
2006-10-02 11:30:00,18.57,18.62,18.57,18.62,58200.0,14.5344,14.5736,14.5344,14.5736,58200.0
2006-10-02 11:35:00,18.62,18.63,18.61,18.61,30600.0,14.5736,14.5814,14.5658,14.5658,30600.0
2006-10-02 11:40:00,18.61,18.62,18.6,18.6,12900.0,14.5658,14.5736,14.5579,14.5579,12900.0
2006-10-02 11:45:00,18.6,18.61,18.59,18.59,13200.0,14.5579,14.5658,14.5501,14.5501,13200.0
2006-10-02 11:50:00,18.59,18.59,18.57,18.57,9000.0,14.5501,14.5501,14.5344,14.5344,9000.0
2006-10-02 11:55:00,18.57,18.58,18.53,18.53,17400.0,14.5344,14.5423,14.5031,14.5031,17400.0
2006-10-02 12:00:00,18.53,18.55,18.5,18.55,10500.0,14.5031,14.5188,14.4797,14.5188,10500.0
2006-10-02 12:05:00,18.55,18.58,18.54,18.57,17700.0,14.5188,14.5423,14.511,14.5344,17700.0
2006-10-02 12:10:00,18.56,18.57,18.54,18.55,11700.0,14.5266,14.5344,14.511,14.5188,11700.0
2006-10-02 12:15:00,18.54,18.55,18.5,18.55,35100.0,14.511,14.5188,14.4797,14.5188,35100.0
2006-10-02 12:20:00,18.56,18.57,18.53,18.53,18300.0,14.5266,14.5344,14.5031,14.5031,18300.0
2006-10-02 12:25:00,18.53,18.55,18.52,18.54,24600.0,14.5031,14.5188,14.4953,14.511,24600.0
2006-10-02 12:30:00,18.54,18.57,18.54,18.57,22200.0,14.511,14.5344,14.511,14.5344,22200.0
2006-10-02 12:35:00,18.57,18.58,18.56,18.58,15900.0,14.5344,14.5423,14.5266,14.5423,15900.0
2006-10-02 12:40:00,18.58,18.61,18.58,18.61,31800.0,14.5423,14.5658,14.5423,14.5658,31800.0
2006-10-02 12:45:00,18.61,18.61,18.59,18.6,175200.0,14.5658,14.5658,14.5501,14.5579,175200.0
2006-10-02 12:50:00,18.6,18.61,18.55,18.61,58500.0,14.5579,14.5658,14.5188,14.5658,58500.0
2006-10-02 12:55:00,18.61,18.63,18.61,18.61,65700.0,14.5658,14.5814,14.5658,14.5658,65700.0
2006-10-02 13:00:00,18.62,18.63,18.6,18.61,32100.0,14.5736,14.5814,14.5579,14.5658,32100.0
2006-10-02 13:05:00,18.6,18.62,18.6,18.62,29400.0,14.5579,14.5736,14.5579,14.5736,29400.0
2006-10-02 13:10:00,18.62,18.63,18.61,18.62,41400.0,14.5736,14.5814,14.5658,14.5736,41400.0
2006-10-02 13:15:00,18.62,18.62,18.6,18.6,30000.0,14.5736,14.5736,14.5579,14.5579,30000.0
2006-10-02 13:20:00,18.6,18.6,18.59,18.6,22200.0,14.5579,14.5579,14.5501,14.5579,22200.0
2006-10-02 13:25:00,18.6,18.6,18.57,18.58,25800.0,14.5579,14.5579,14.5344,14.5423,25800.0
2006-10-02 13:30:00,18.58,18.58,18.56,18.57,7200.0,14.5423,14.5423,14.5266,14.5344,7200.0
2006-10-02 13:35:00,18.57,18.58,18.56,18.57,25200.0,14.5344,14.5423,14.5266,14.5344,25200.0
2006-10-02 13:40:00,18.56,18.56,18.51,18.51,26400.0,14.5266,14.5266,14.4875,14.4875,26400.0
2006-10-02 13:45:00,18.51,18.51,18.46,18.46,26400.0,14.4875,14.4875,14.4484,14.4484,26400.0
2006-10-02 13:50:00,18.46,18.49,18.45,18.47,16500.0,14.4484,14.4718,14.4405,14.4562,16500.0
2006-10-02 13:55:00,18.47,18.48,18.45,18.47,11400.0,14.4562,14.464,14.4405,14.4562,11400.0
2006-10-02 14:00:00,18.46,18.47,18.46,18.47,12300.0,14.4484,14.4562,14.4484,14.4562,12300.0
2006-10-02 14:05:00,18.47,18.48,18.46,18.47,24300.0,14.4562,14.464,14.4484,14.4562,24300.0
2006-10-02 14:10:00,18.47,18.53,18.47,18.52,24300.0,14.4562,14.5031,14.4562,14.4953,24300.0
2006-10-02 14:15:00,18.53,18.55,18.53,18.55,28500.0,14.5031,14.5188,14.5031,14.5188,28500.0
2006-10-02 14:20:00,18.55,18.57,18.55,18.57,26700.0,14.5188,14.5344,14.5188,14.5344,26700.0
2006-10-02 14:25:00,18.57,18.59,18.56,18.57,77700.0,14.5344,14.5501,14.5266,14.5344,77700.0
2006-10-02 14:30:00,18.57,18.59,18.56,18.57,76800.0,14.5344,14.5501,14.5266,14.5344,76800.0
2006-10-02 14:35:00,18.57,18.57,18.55,18.57,48900.0,14.5344,14.5344,14.5188,14.5344,48900.0
2006-10-02 14:40:00,18.57,18.57,18.56,18.56,83400.0,14.5344,14.5344,14.5266,14.5266,83400.0
2006-10-02 14:45:00,18.56,18.57,18.56,18.57,17700.0,14.5266,14.5344,14.5266,14.5344,17700.0
2006-10-02 14:50:00,18.57,18.57,18.55,18.56,45900.0,14.5344,14.5344,14.5188,14.5266,45900.0
2006-10-02 14:55:00,18.55,18.57,18.55,18.57,41700.0,14.5188,14.5344,14.5188,14.5344,41700.0
2006-10-02 15:00:00,18.57,18.6,18.57,18.6,50700.0,14.5344,14.5579,14.5344,14.5579,50700.0
2006-10-02 15:05:00,18.59,18.6,18.58,18.59,36300.0,14.5501,14.5579,14.5423,14.5501,36300.0
2006-10-02 15:10:00,18.59,18.59,18.56,18.56,29400.0,14.5501,14.5501,14.5266,14.5266,29400.0
2006-10-02 15:15:00,18.56,18.59,18.56,18.58,24900.0,14.5266,14.5501,14.5266,14.5423,24900.0
2006-10-02 15:20:00,18.59,18.6,18.58,18.59,29400.0,14.5501,14.5579,14.5423,14.5501,29400.0
2006-10-02 15:25:00,18.59,18.6,18.58,18.6,29100.0,14.5501,14.5579,14.5423,14.5579,29100.0
2006-10-02 15:30:00,18.61,18.62,18.6,18.62,39300.0,14.5658,14.5736,14.5579,14.5736,39300.0
2006-10-02 15:35:00,18.62,18.63,18.58,18.58,55500.0,14.5736,14.5814,14.5423,14.5423,55500.0
2006-10-02 15:40:00,18.58,18.6,18.57,18.58,42300.0,14.5423,14.5579,14.5344,14.5423,42300.0
2006-10-02 15:45:00,18.57,18.6,18.57,18.6,33000.0,14.5344,14.5579,14.5344,14.5579,33000.0
2006-10-02 15:50:00,18.59,18.6,18.56,18.6,36900.0,14.5501,14.5579,14.5266,14.5579,36900.0
2006-10-02 15:55:00,18.6,18.6,18.58,18.59,40200.0,14.5579,14.5579,14.5423,14.5501,40200.0
2006-10-03 09:30:00,18.59,18.59,18.56,18.57,35100.0,14.5501,14.5501,14.5266,14.5344,35100.0
2006-10-03 09:35:00,18.56,18.58,18.53,18.57,15600.0,14.5266,14.5423,14.5031,14.5344,15600.0
2006-10-03 09:40:00,18.57,18.57,18.51,18.54,34800.0,14.5344,14.5344,14.4875,14.511,34800.0
2006-10-03 09:45:00,18.54,18.55,18.49,18.5,19800.0,14.511,14.5188,14.4718,14.4797,19800.0
2006-10-03 09:50:00,18.51,18.53,18.48,18.49,13200.0,14.4875,14.5031,14.464,14.4718,13200.0
2006-10-03 09:55:00,18.5,18.62,18.5,18.6,41100.0,14.4797,14.5736,14.4797,14.5579,41100.0
2006-10-03 10:00:00,18.59,18.61,18.58,18.61,6900.0,14.5501,14.5658,14.5423,14.5658,6900.0
2006-10-03 10:05:00,18.6,18.61,18.58,18.61,15900.0,14.5579,14.5658,14.5423,14.5658,15900.0
2006-10-03 10:10:00,18.61,18.62,18.57,18.61,72000.0,14.5658,14.5736,14.5344,14.5658,72000.0
2006-10-03 10:15:00,18.6,18.6,18.55,18.59,35400.0,14.5579,14.5579,14.5188,14.5501,35400.0
2006-10-03 10:20:00,18.58,18.59,18.54,18.59,37800.0,14.5423,14.5501,14.511,14.5501,37800.0
2006-10-03 10:25:00,18.59,18.61,18.57,18.59,39300.0,14.5501,14.5658,14.5344,14.5501,39300.0
2006-10-03 10:30:00,18.59,18.59,18.58,18.59,26100.0,14.5501,14.5501,14.5423,14.5501,26100.0
2006-10-03 10:35:00,18.59,18.61,18.58,18.58,10200.0,14.5501,14.5658,14.5423,14.5423,10200.0
2006-10-03 10:40:00,18.59,18.59,18.56,18.56,5700.0,14.5501,14.5501,14.5266,14.5266,5700.0
2006-10-03 10:45:00,18.56,18.56,18.54,18.55,9300.0,14.5266,14.5266,14.511,14.5188,9300.0
2006-10-03 10:50:00,18.56,18.58,18.56,18.58,15600.0,14.5266,14.5423,14.5266,14.5423,15600.0
2006-10-03 10:55:00,18.58,18.58,18.56,18.57,18300.0,14.5423,14.5423,14.5266,14.5344,18300.0
2006-10-03 11:00:00,18.57,18.57,18.55,18.55,55500.0,14.5344,14.5344,14.5188,14.5188,55500.0
2006-10-03 11:05:00,18.55,18.56,18.54,18.56,17400.0,14.5188,14.5266,14.511,14.5266,17400.0
2006-10-03 11:10:00,18.56,18.57,18.54,18.57,4500.0,14.5266,14.5344,14.511,14.5344,4500.0
2006-10-03 11:15:00,18.57,18.6,18.57,18.6,9300.0,14.5344,14.5579,14.5344,14.5579,9300.0
2006-10-03 11:20:00,18.61,18.65,18.6,18.61,36000.0,14.5658,14.5971,14.5579,14.5658,36000.0
2006-10-03 11:25:00,18.61,18.65,18.61,18.65,40500.0,14.5658,14.5971,14.5658,14.5971,40500.0
2006-10-03 11:30:00,18.65,18.66,18.64,18.65,22800.0,14.5971,14.6049,14.5892,14.5971,22800.0
2006-10-03 11:35:00,18.64,18.65,18.64,18.64,9000.0,14.5892,14.5971,14.5892,14.5892,9000.0
2006-10-03 11:40:00,18.64,18.64,18.61,18.62,48600.0,14.5892,14.5892,14.5658,14.5736,48600.0
2006-10-03 11:45:00,18.62,18.64,18.61,18.62,39900.0,14.5736,14.5892,14.5658,14.5736,39900.0
2006-10-03 11:50:00,18.6,18.61,18.57,18.61,9600.0,14.5579,14.5658,14.5344,14.5658,9600.0
2006-10-03 11:55:00,18.6,18.61,18.58,18.58,4800.0,14.5579,14.5658,14.5423,14.5423,4800.0
2006-10-03 12:00:00,18.6,18.6,18.59,18.6,3900.0,14.5579,14.5579,14.5501,14.5579,3900.0
2006-10-03 12:05:00,18.6,18.62,18.6,18.61,50700.0,14.5579,14.5736,14.5579,14.5658,50700.0
2006-10-03 12:10:00,18.62,18.62,18.6,18.61,51900.0,14.5736,14.5736,14.5579,14.5658,51900.0
2006-10-03 12:15:00,18.62,18.62,18.61,18.61,26700.0,14.5736,14.5736,14.5658,14.5658,26700.0
2006-10-03 12:20:00,18.62,18.64,18.61,18.64,15300.0,14.5736,14.5892,14.5658,14.5892,15300.0
2006-10-03 12:25:00,18.64,18.65,18.62,18.62,19800.0,14.5892,14.5971,14.5736,14.5736,19800.0
2006-10-03 12:30:00,18.62,18.63,18.61,18.61,27600.0,14.5736,14.5814,14.5658,14.5658,27600.0
2006-10-03 12:35:00,18.61,18.62,18.6,18.61,20100.0,14.5658,14.5736,14.5579,14.5658,20100.0
2006-10-03 12:40:00,18.6,18.62,18.6,18.61,24300.0,14.5579,14.5736,14.5579,14.5658,24300.0
2006-10-03 12:45:00,18.6,18.61,18.59,18.6,18000.0,14.5579,14.5658,14.5501,14.5579,18000.0
2006-10-03 12:50:00,18.6,18.61,18.59,18.59,14400.0,14.5579,14.5658,14.5501,14.5501,14400.0
2006-10-03 12:55:00,18.59,18.62,18.59,18.61,9300.0,14.5501,14.5736,14.5501,14.5658,9300.0
2006-10-03 13:00:00,18.61,18.62,18.6,18.61,51600.0,14.5658,14.5736,14.5579,14.5658,51600.0
2006-10-03 13:05:00,18.61,18.61,18.58,18.58,11400.0,14.5658,14.5658,14.5423,14.5423,11400.0
2006-10-03 13:10:00,18.58,18.61,18.58,18.6,20400.0,14.5423,14.5658,14.5423,14.5579,20400.0
2006-10-03 13:15:00,18.61,18.62,18.6,18.6,31800.0,14.5658,14.5736,14.5579,14.5579,31800.0
2006-10-03 13:20:00,18.6,18.61,18.59,18.61,15300.0,14.5579,14.5658,14.5501,14.5658,15300.0
2006-10-03 13:25:00,18.61,18.63,18.61,18.62,32400.0,14.5658,14.5814,14.5658,14.5736,32400.0
2006-10-03 13:30:00,18.62,18.64,18.61,18.63,37800.0,14.5736,14.5892,14.5658,14.5814,37800.0
2006-10-03 13:35:00,18.62,18.63,18.61,18.63,11100.0,14.5736,14.5814,14.5658,14.5814,11100.0
2006-10-03 13:40:00,18.62,18.63,18.61,18.61,10800.0,14.5736,14.5814,14.5658,14.5658,10800.0
2006-10-03 13:45:00,18.61,18.61,18.6,18.61,11700.0,14.5658,14.5658,14.5579,14.5658,11700.0
2006-10-03 13:50:00,18.61,18.62,18.61,18.62,17400.0,14.5658,14.5736,14.5658,14.5736,17400.0
2006-10-03 13:55:00,18.63,18.63,18.62,18.62,7500.0,14.5814,14.5814,14.5736,14.5736,7500.0
2006-10-03 14:00:00,18.62,18.63,18.62,18.63,22800.0,14.5736,14.5814,14.5736,14.5814,22800.0
2006-10-03 14:05:00,18.63,18.63,18.62,18.63,79500.0,14.5814,14.5814,14.5736,14.5814,79500.0
2006-10-03 14:10:00,18.63,18.63,18.62,18.63,21300.0,14.5814,14.5814,14.5736,14.5814,21300.0
2006-10-03 14:15:00,18.63,18.63,18.62,18.63,16200.0,14.5814,14.5814,14.5736,14.5814,16200.0
2006-10-03 14:20:00,18.63,18.63,18.6,18.6,22200.0,14.5814,14.5814,14.5579,14.5579,22200.0
2006-10-03 14:25:00,18.6,18.6,18.57,18.57,18900.0,14.5579,14.5579,14.5344,14.5344,18900.0
2006-10-03 14:30:00,18.57,18.61,18.57,18.61,15300.0,14.5344,14.5658,14.5344,14.5658,15300.0
2006-10-03 14:35:00,18.61,18.62,18.61,18.62,33000.0,14.5658,14.5736,14.5658,14.5736,33000.0
2006-10-03 14:40:00,18.62,18.63,18.6,18.63,20700.0,14.5736,14.5814,14.5579,14.5814,20700.0
2006-10-03 14:45:00,18.62,18.62,18.62,18.62,15000.0,14.5736,14.5736,14.5736,14.5736,15000.0
2006-10-03 14:50:00,18.62,18.62,18.61,18.61,21600.0,14.5736,14.5736,14.5658,14.5658,21600.0
2006-10-03 14:55:00,18.6,18.62,18.6,18.61,20100.0,14.5579,14.5736,14.5579,14.5658,20100.0
2006-10-03 15:00:00,18.6,18.63,18.6,18.6,20700.0,14.5579,14.5814,14.5579,14.5579,20700.0
2006-10-03 15:05:00,18.61,18.62,18.6,18.61,19500.0,14.5658,14.5736,14.5579,14.5658,19500.0
2006-10-03 15:10:00,18.6,18.64,18.6,18.64,18600.0,14.5579,14.5892,14.5579,14.5892,18600.0
2006-10-03 15:15:00,18.64,18.64,18.63,18.63,13800.0,14.5892,14.5892,14.5814,14.5814,13800.0
2006-10-03 15:20:00,18.63,18.64,18.62,18.62,16800.0,14.5814,14.5892,14.5736,14.5736,16800.0
2006-10-03 15:25:00,18.63,18.63,18.6,18.61,12600.0,14.5814,14.5814,14.5579,14.5658,12600.0
2006-10-03 15:30:00,18.61,18.63,18.59,18.63,18900.0,14.5658,14.5814,14.5501,14.5814,18900.0
2006-10-03 15:35:00,18.63,18.63,18.61,18.62,46200.0,14.5814,14.5814,14.5658,14.5736,46200.0
2006-10-03 15:40:00,18.61,18.64,18.61,18.64,44400.0,14.5658,14.5892,14.5658,14.5892,44400.0
2006-10-03 15:45:00,18.64,18.65,18.62,18.65,51600.0,14.5892,14.5971,14.5736,14.5971,51600.0
2006-10-03 15:50:00,18.64,18.65,18.62,18.62,54600.0,14.5892,14.5971,14.5736,14.5736,54600.0
2006-10-03 15:55:00,18.62,18.63,18.6,18.63,63900.0,14.5736,14.5814,14.5579,14.5814,63900.0
2006-10-04 09:30:00,18.63,18.66,18.6,18.61,32700.0,14.5814,14.6049,14.5579,14.5658,32700.0
2006-10-04 09:35:00,18.62,18.62,18.55,18.61,194400.0,14.5736,14.5736,14.5188,14.5658,194400.0
2006-10-04 09:40:00,18.6,18.68,18.6,18.68,54600.0,14.5579,14.6205,14.5579,14.6205,54600.0
2006-10-04 09:45:00,18.68,18.69,18.65,18.67,70800.0,14.6205,14.6284,14.5971,14.6127,70800.0
2006-10-04 09:50:00,18.67,18.67,18.66,18.66,18600.0,14.6127,14.6127,14.6049,14.6049,18600.0
2006-10-04 09:55:00,18.66,18.7,18.66,18.69,51300.0,14.6049,14.6362,14.6049,14.6284,51300.0
2006-10-04 10:00:00,18.7,18.7,18.65,18.69,52200.0,14.6362,14.6362,14.5971,14.6284,52200.0
2006-10-04 10:05:00,18.69,18.69,18.66,18.66,53400.0,14.6284,14.6284,14.6049,14.6049,53400.0
2006-10-04 10:10:00,18.66,18.7,18.65,18.7,26100.0,14.6049,14.6362,14.5971,14.6362,26100.0
2006-10-04 10:15:00,18.7,18.73,18.7,18.73,12000.0,14.6362,14.6597,14.6362,14.6597,12000.0
2006-10-04 10:20:00,18.73,18.78,18.71,18.78,53700.0,14.6597,14.6988,14.644,14.6988,53700.0
2006-10-04 10:25:00,18.78,18.84,18.78,18.84,61200.0,14.6988,14.7458,14.6988,14.7458,61200.0
2006-10-04 10:30:00,18.83,18.88,18.82,18.83,79800.0,14.7379,14.7771,14.7301,14.7379,79800.0
2006-10-04 10:35:00,18.82,18.83,18.8,18.82,44100.0,14.7301,14.7379,14.7145,14.7301,44100.0
2006-10-04 10:40:00,18.82,18.86,18.81,18.85,48000.0,14.7301,14.7614,14.7223,14.7536,48000.0
2006-10-04 10:45:00,18.86,18.89,18.86,18.87,77400.0,14.7614,14.7849,14.7614,14.7693,77400.0
2006-10-04 10:50:00,18.88,18.88,18.86,18.86,44400.0,14.7771,14.7771,14.7614,14.7614,44400.0
2006-10-04 10:55:00,18.86,18.9,18.85,18.89,43800.0,14.7614,14.7927,14.7536,14.7849,43800.0
2006-10-04 11:00:00,18.89,18.95,18.89,18.92,175800.0,14.7849,14.8319,14.7849,14.8084,175800.0
2006-10-04 11:05:00,18.91,18.94,18.89,18.94,66900.0,14.8006,14.824,14.7849,14.824,66900.0
2006-10-04 11:10:00,18.93,18.96,18.9,18.94,176400.0,14.8162,14.8397,14.7927,14.824,176400.0
2006-10-04 11:15:00,18.94,19.02,18.93,19.0,137100.0,14.824,14.8867,14.8162,14.871,137100.0
2006-10-04 11:20:00,19.0,19.08,19.0,19.08,58200.0,14.871,14.9336,14.871,14.9336,58200.0
2006-10-04 11:25:00,19.07,19.12,19.07,19.12,48000.0,14.9258,14.9649,14.9258,14.9649,48000.0
2006-10-04 11:30:00,19.12,19.16,18.9,19.14,77700.0,14.9649,14.9962,14.7927,14.9806,77700.0
2006-10-04 11:35:00,19.15,19.16,19.13,19.14,66300.0,14.9884,14.9962,14.9728,14.9806,66300.0
2006-10-04 11:40:00,19.14,19.19,19.14,19.19,51900.0,14.9806,15.0197,14.9806,15.0197,51900.0
2006-10-04 11:45:00,19.18,19.18,19.15,19.16,83400.0,15.0119,15.0119,14.9884,14.9962,83400.0
2006-10-04 11:50:00,19.16,19.18,19.14,19.16,59400.0,14.9962,15.0119,14.9806,14.9962,59400.0
2006-10-04 11:55:00,19.16,19.25,19.16,19.25,176400.0,14.9962,15.0667,14.9962,15.0667,176400.0
2006-10-04 12:00:00,19.25,19.27,19.22,19.22,77700.0,15.0667,15.0823,15.0432,15.0432,77700.0
2006-10-04 12:05:00,19.22,19.23,19.2,19.21,162600.0,15.0432,15.051,15.0275,15.0354,162600.0
2006-10-04 12:10:00,19.2,19.2,19.07,19.07,75900.0,15.0275,15.0275,14.9258,14.9258,75900.0
2006-10-04 12:15:00,19.13,19.17,19.12,19.15,77100.0,14.9728,15.0041,14.9649,14.9884,77100.0
2006-10-04 12:20:00,19.15,19.15,19.13,19.14,16800.0,14.9884,14.9884,14.9728,14.9806,16800.0
2006-10-04 12:25:00,19.14,19.17,19.13,19.16,30600.0,14.9806,15.0041,14.9728,14.9962,30600.0
2006-10-04 12:30:00,19.16,19.2,19.16,19.17,81900.0,14.9962,15.0275,14.9962,15.0041,81900.0
2006-10-04 12:35:00,19.16,19.16,19.13,19.13,29700.0,14.9962,14.9962,14.9728,14.9728,29700.0
2006-10-04 12:40:00,19.14,19.23,19.14,19.21,77700.0,14.9806,15.051,14.9806,15.0354,77700.0
2006-10-04 12:45:00,19.21,19.21,19.18,19.18,15900.0,15.0354,15.0354,15.0119,15.0119,15900.0
2006-10-04 12:50:00,19.19,19.19,19.16,19.16,18300.0,15.0197,15.0197,14.9962,14.9962,18300.0
2006-10-04 12:55:00,19.17,19.17,19.14,19.16,15900.0,15.0041,15.0041,14.9806,14.9962,15900.0
2006-10-04 13:00:00,19.16,19.16,19.14,19.14,18300.0,14.9962,14.9962,14.9806,14.9806,18300.0
2006-10-04 13:05:00,19.14,19.15,19.13,19.14,19200.0,14.9806,14.9884,14.9728,14.9806,19200.0
2006-10-04 13:10:00,19.14,19.15,19.12,19.13,21600.0,14.9806,14.9884,14.9649,14.9728,21600.0
2006-10-04 13:15:00,19.13,19.14,19.13,19.13,6300.0,14.9728,14.9806,14.9728,14.9728,6300.0
2006-10-04 13:20:00,19.14,19.14,19.09,19.09,31500.0,14.9806,14.9806,14.9414,14.9414,31500.0
2006-10-04 13:25:00,19.09,19.15,19.09,19.15,21600.0,14.9414,14.9884,14.9414,14.9884,21600.0
2006-10-04 13:30:00,19.15,19.17,19.14,19.14,64200.0,14.9884,15.0041,14.9806,14.9806,64200.0
2006-10-04 13:35:00,19.14,19.16,19.12,19.12,44100.0,14.9806,14.9962,14.9649,14.9649,44100.0
2006-10-04 13:40:00,19.12,19.12,19.05,19.08,92400.0,14.9649,14.9649,14.9101,14.9336,92400.0
2006-10-04 13:45:00,19.08,19.09,19.05,19.06,96300.0,14.9336,14.9414,14.9101,14.918,96300.0
2006-10-04 13:50:00,19.07,19.08,19.06,19.08,216000.0,14.9258,14.9336,14.918,14.9336,216000.0
2006-10-04 13:55:00,19.08,19.08,19.04,19.05,48900.0,14.9336,14.9336,14.9023,14.9101,48900.0
2006-10-04 14:00:00,19.04,19.05,19.03,19.05,68700.0,14.9023,14.9101,14.8945,14.9101,68700.0
2006-10-04 14:05:00,19.05,19.08,19.05,19.05,63900.0,14.9101,14.9336,14.9101,14.9101,63900.0
2006-10-04 14:10:00,19.06,19.09,19.05,19.09,63000.0,14.918,14.9414,14.9101,14.9414,63000.0
2006-10-04 14:15:00,19.09,19.17,19.09,19.17,94800.0,14.9414,15.0041,14.9414,15.0041,94800.0
2006-10-04 14:20:00,19.16,19.17,19.13,19.13,64800.0,14.9962,15.0041,14.9728,14.9728,64800.0
2006-10-04 14:25:00,19.13,19.2,19.13,19.17,43800.0,14.9728,15.0275,14.9728,15.0041,43800.0
2006-10-04 14:30:00,19.16,19.17,19.15,19.16,47400.0,14.9962,15.0041,14.9884,14.9962,47400.0
2006-10-04 14:35:00,19.16,19.18,19.16,19.16,104400.0,14.9962,15.0119,14.9962,14.9962,104400.0
2006-10-04 14:40:00,19.16,19.16,19.11,19.13,105600.0,14.9962,14.9962,14.9571,14.9728,105600.0
2006-10-04 14:45:00,19.13,19.16,19.1,19.15,27300.0,14.9728,14.9962,14.9493,14.9884,27300.0
2006-10-04 14:50:00,19.15,19.15,19.12,19.14,34200.0,14.9884,14.9884,14.9649,14.9806,34200.0
2006-10-04 14:55:00,19.14,19.14,19.11,19.13,42900.0,14.9806,14.9806,14.9571,14.9728,42900.0
2006-10-04 15:00:00,19.13,19.13,19.11,19.11,27300.0,14.9728,14.9728,14.9571,14.9571,27300.0
2006-10-04 15:05:00,19.1,19.1,19.06,19.07,69900.0,14.9493,14.9493,14.918,14.9258,69900.0
2006-10-04 15:10:00,19.07,19.13,19.07,19.12,82200.0,14.9258,14.9728,14.9258,14.9649,82200.0
2006-10-04 15:15:00,19.12,19.14,19.11,19.13,47400.0,14.9649,14.9806,14.9571,14.9728,47400.0
2006-10-04 15:20:00,19.13,19.16,19.12,19.12,69300.0,14.9728,14.9962,14.9649,14.9649,69300.0
2006-10-04 15:25:00,19.13,19.13,19.1,19.1,105600.0,14.9728,14.9728,14.9493,14.9493,105600.0
2006-10-04 15:30:00,19.11,19.14,19.1,19.13,58800.0,14.9571,14.9806,14.9493,14.9728,58800.0
2006-10-04 15:35:00,19.14,19.18,19.13,19.18,112500.0,14.9806,15.0119,14.9728,15.0119,112500.0
2006-10-04 15:40:00,19.17,19.23,19.17,19.22,111000.0,15.0041,15.051,15.0041,15.0432,111000.0
2006-10-04 15:45:00,19.22,19.23,19.2,19.22,132000.0,15.0432,15.051,15.0275,15.0432,132000.0
2006-10-04 15:50:00,19.22,19.24,19.22,19.23,137100.0,15.0432,15.0588,15.0432,15.051,137100.0
2006-10-04 15:55:00,19.23,19.23,19.2,19.21,151200.0,15.051,15.051,15.0275,15.0354,151200.0
2006-10-05 09:30:00,18.92,19.03,18.88,19.02,164100.0,14.8084,14.8945,14.7771,14.8867,164100.0
2006-10-05 09:35:00,19.02,19.03,18.93,18.98,148200.0,14.8867,14.8945,14.8162,14.8553,148200.0
2006-10-05 09:40:00,18.98,19.03,18.93,18.94,116400.0,14.8553,14.8945,14.8162,14.824,116400.0
2006-10-05 09:45:00,18.94,18.97,18.92,18.95,156900.0,14.824,14.8475,14.8084,14.8319,156900.0
2006-10-05 09:50:00,18.95,18.98,18.92,18.98,77100.0,14.8319,14.8553,14.8084,14.8553,77100.0
2006-10-05 09:55:00,18.98,18.99,18.97,18.99,46500.0,14.8553,14.8632,14.8475,14.8632,46500.0
2006-10-05 10:00:00,18.99,18.99,18.92,18.92,78600.0,14.8632,14.8632,14.8084,14.8084,78600.0
2006-10-05 10:05:00,18.93,18.94,18.87,18.87,48300.0,14.8162,14.824,14.7693,14.7693,48300.0
2006-10-05 10:10:00,18.87,18.87,18.82,18.85,92100.0,14.7693,14.7693,14.7301,14.7536,92100.0
2006-10-05 10:15:00,18.85,18.89,18.83,18.89,51300.0,14.7536,14.7849,14.7379,14.7849,51300.0
2006-10-05 10:20:00,18.91,18.92,18.89,18.91,36300.0,14.8006,14.8084,14.7849,14.8006,36300.0
2006-10-05 10:25:00,18.92,18.92,18.89,18.92,38700.0,14.8084,14.8084,14.7849,14.8084,38700.0
2006-10-05 10:30:00,18.91,18.93,18.9,18.93,66900.0,14.8006,14.8162,14.7927,14.8162,66900.0
2006-10-05 10:35:00,18.93,18.93,18.91,18.93,32700.0,14.8162,14.8162,14.8006,14.8162,32700.0
2006-10-05 10:40:00,18.92,18.96,18.9,18.91,352800.0,14.8084,14.8397,14.7927,14.8006,352800.0
2006-10-05 10:45:00,18.91,18.95,18.9,18.94,57600.0,14.8006,14.8319,14.7927,14.824,57600.0
2006-10-05 10:50:00,18.94,18.95,18.93,18.95,67800.0,14.824,14.8319,14.8162,14.8319,67800.0
2006-10-05 10:55:00,18.95,18.96,18.94,18.95,180300.0,14.8319,14.8397,14.824,14.8319,180300.0
2006-10-05 11:00:00,18.95,18.95,18.92,18.92,64800.0,14.8319,14.8319,14.8084,14.8084,64800.0
2006-10-05 11:05:00,18.92,18.94,18.9,18.91,69600.0,14.8084,14.824,14.7927,14.8006,69600.0
2006-10-05 11:10:00,18.92,18.95,18.91,18.91,68400.0,14.8084,14.8319,14.8006,14.8006,68400.0
2006-10-05 11:15:00,18.91,18.92,18.85,18.85,58800.0,14.8006,14.8084,14.7536,14.7536,58800.0
2006-10-05 11:20:00,18.86,18.92,18.86,18.91,40500.0,14.7614,14.8084,14.7614,14.8006,40500.0
2006-10-05 11:25:00,18.9,18.94,18.9,18.91,49200.0,14.7927,14.824,14.7927,14.8006,49200.0
2006-10-05 11:30:00,18.91,18.94,18.91,18.93,32700.0,14.8006,14.824,14.8006,14.8162,32700.0
2006-10-05 11:35:00,18.92,18.93,18.91,18.93,76500.0,14.8084,14.8162,14.8006,14.8162,76500.0
2006-10-05 11:40:00,18.93,18.94,18.93,18.93,124200.0,14.8162,14.824,14.8162,14.8162,124200.0
2006-10-05 11:45:00,18.93,18.94,18.91,18.93,53400.0,14.8162,14.824,14.8006,14.8162,53400.0
2006-10-05 11:50:00,18.93,18.93,18.9,18.91,19200.0,14.8162,14.8162,14.7927,14.8006,19200.0
2006-10-05 11:55:00,18.91,18.94,18.91,18.92,35100.0,14.8006,14.824,14.8006,14.8084,35100.0
2006-10-05 12:00:00,18.94,18.94,18.92,18.92,346200.0,14.824,14.824,14.8084,14.8084,346200.0
2006-10-05 12:05:00,18.92,18.92,18.9,18.91,39600.0,14.8084,14.8084,14.7927,14.8006,39600.0
2006-10-05 12:10:00,18.91,18.93,18.91,18.93,27300.0,14.8006,14.8162,14.8006,14.8162,27300.0
2006-10-05 12:15:00,18.92,18.93,18.92,18.93,15000.0,14.8084,14.8162,14.8084,14.8162,15000.0
2006-10-05 12:20:00,18.93,18.94,18.93,18.93,24900.0,14.8162,14.824,14.8162,14.8162,24900.0
2006-10-05 12:25:00,18.93,18.94,18.93,18.94,27900.0,14.8162,14.824,14.8162,14.824,27900.0
2006-10-05 12:30:00,18.95,18.97,18.94,18.96,38400.0,14.8319,14.8475,14.824,14.8397,38400.0
2006-10-05 12:35:00,18.95,18.97,18.94,18.97,125100.0,14.8319,14.8475,14.824,14.8475,125100.0
2006-10-05 12:40:00,18.98,18.99,18.97,18.99,58500.0,14.8553,14.8632,14.8475,14.8632,58500.0
2006-10-05 12:45:00,18.99,19.02,18.99,19.01,294300.0,14.8632,14.8867,14.8632,14.8788,294300.0
2006-10-05 12:50:00,19.01,19.01,18.99,18.99,40200.0,14.8788,14.8788,14.8632,14.8632,40200.0
2006-10-05 12:55:00,18.99,19.02,18.97,18.97,51300.0,14.8632,14.8867,14.8475,14.8475,51300.0
2006-10-05 13:00:00,18.97,19.0,18.96,19.0,40800.0,14.8475,14.871,14.8397,14.871,40800.0
2006-10-05 13:05:00,19.0,19.04,19.0,19.0,73200.0,14.871,14.9023,14.871,14.871,73200.0
2006-10-05 13:10:00,19.01,19.02,18.99,19.0,111300.0,14.8788,14.8867,14.8632,14.871,111300.0
2006-10-05 13:15:00,19.01,19.03,19.0,19.02,52200.0,14.8788,14.8945,14.871,14.8867,52200.0
2006-10-05 13:20:00,19.02,19.03,18.99,18.99,118500.0,14.8867,14.8945,14.8632,14.8632,118500.0
2006-10-05 13:25:00,18.98,18.99,18.97,18.99,18900.0,14.8553,14.8632,14.8475,14.8632,18900.0
2006-10-05 13:30:00,18.98,18.99,18.98,18.98,129600.0,14.8553,14.8632,14.8553,14.8553,129600.0
2006-10-05 13:35:00,18.98,19.0,18.98,18.99,39000.0,14.8553,14.871,14.8553,14.8632,39000.0
2006-10-05 13:40:00,18.99,19.0,18.98,19.0,151200.0,14.8632,14.871,14.8553,14.871,151200.0
2006-10-05 13:45:00,19.0,19.06,18.99,19.04,80100.0,14.871,14.918,14.8632,14.9023,80100.0
2006-10-05 13:50:00,19.04,19.04,19.01,19.01,20400.0,14.9023,14.9023,14.8788,14.8788,20400.0
2006-10-05 13:55:00,19.01,19.01,18.99,18.99,23400.0,14.8788,14.8788,14.8632,14.8632,23400.0
2006-10-05 14:00:00,19.0,19.02,18.99,19.02,27600.0,14.871,14.8867,14.8632,14.8867,27600.0
2006-10-05 14:05:00,19.01,19.03,18.99,19.03,70500.0,14.8788,14.8945,14.8632,14.8945,70500.0
2006-10-05 14:10:00,19.03,19.05,19.02,19.05,96300.0,14.8945,14.9101,14.8867,14.9101,96300.0
2006-10-05 14:15:00,19.05,19.12,19.05,19.09,64800.0,14.9101,14.9649,14.9101,14.9414,64800.0
2006-10-05 14:20:00,19.08,19.1,19.07,19.09,21900.0,14.9336,14.9493,14.9258,14.9414,21900.0
2006-10-05 14:25:00,19.1,19.12,19.1,19.11,31200.0,14.9493,14.9649,14.9493,14.9571,31200.0
2006-10-05 14:30:00,19.11,19.18,19.11,19.14,38700.0,14.9571,15.0119,14.9571,14.9806,38700.0
2006-10-05 14:35:00,19.13,19.16,19.02,19.15,36300.0,14.9728,14.9962,14.8867,14.9884,36300.0
2006-10-05 14:40:00,19.16,19.18,19.15,19.18,41100.0,14.9962,15.0119,14.9884,15.0119,41100.0
2006-10-05 14:45:00,19.18,19.21,19.18,19.21,36000.0,15.0119,15.0354,15.0119,15.0354,36000.0
2006-10-05 14:50:00,19.21,19.22,19.17,19.17,53700.0,15.0354,15.0432,15.0041,15.0041,53700.0
2006-10-05 14:55:00,19.18,19.19,19.16,19.16,38100.0,15.0119,15.0197,14.9962,14.9962,38100.0
2006-10-05 15:00:00,19.17,19.2,19.17,19.2,51600.0,15.0041,15.0275,15.0041,15.0275,51600.0
2006-10-05 15:05:00,19.2,19.23,19.2,19.23,69600.0,15.0275,15.051,15.0275,15.051,69600.0
2006-10-05 15:10:00,19.23,19.27,19.23,19.27,55200.0,15.051,15.0823,15.051,15.0823,55200.0
2006-10-05 15:15:00,19.26,19.26,19.19,19.22,72000.0,15.0745,15.0745,15.0197,15.0432,72000.0
2006-10-05 15:20:00,19.23,19.24,19.2,19.21,34500.0,15.051,15.0588,15.0275,15.0354,34500.0
2006-10-05 15:25:00,19.2,19.28,19.2,19.27,47400.0,15.0275,15.0902,15.0275,15.0823,47400.0
2006-10-05 15:30:00,19.27,19.28,19.25,19.27,60600.0,15.0823,15.0902,15.0667,15.0823,60600.0
2006-10-05 15:35:00,19.27,19.27,19.24,19.24,64500.0,15.0823,15.0823,15.0588,15.0588,64500.0
2006-10-05 15:40:00,19.24,19.28,19.24,19.28,46200.0,15.0588,15.0902,15.0588,15.0902,46200.0
2006-10-05 15:45:00,19.27,19.28,19.26,19.27,47100.0,15.0823,15.0902,15.0745,15.0823,47100.0
2006-10-05 15:50:00,19.27,19.28,19.26,19.27,42900.0,15.0823,15.0902,15.0745,15.0823,42900.0
2006-10-05 15:55:00,19.27,19.29,19.25,19.25,83100.0,15.0823,15.098,15.0667,15.0667,83100.0
2006-10-06 09:30:00,19.11,19.14,19.07,19.07,54000.0,14.9571,14.9806,14.9258,14.9258,54000.0
2006-10-06 09:35:00,19.07,19.12,18.99,19.12,47100.0,14.9258,14.9649,14.8632,14.9649,47100.0
2006-10-06 09:40:00,19.1,19.17,19.1,19.17,22500.0,14.9493,15.0041,14.9493,15.0041,22500.0
2006-10-06 09:45:00,19.13,19.17,19.13,19.15,58500.0,14.9728,15.0041,14.9728,14.9884,58500.0
2006-10-06 09:50:00,19.15,19.21,19.13,19.21,48000.0,14.9884,15.0354,14.9728,15.0354,48000.0
2006-10-06 09:55:00,19.21,19.21,19.15,19.15,79500.0,15.0354,15.0354,14.9884,14.9884,79500.0
2006-10-06 10:00:00,19.14,19.15,19.12,19.15,21900.0,14.9806,14.9884,14.9649,14.9884,21900.0
2006-10-06 10:05:00,19.13,19.16,19.12,19.15,21300.0,14.9728,14.9962,14.9649,14.9884,21300.0
2006-10-06 10:10:00,19.14,19.16,19.13,19.16,36900.0,14.9806,14.9962,14.9728,14.9962,36900.0
2006-10-06 10:15:00,19.17,19.19,19.13,19.15,36300.0,15.0041,15.0197,14.9728,14.9884,36300.0
2006-10-06 10:20:00,19.14,19.18,19.13,19.16,17100.0,14.9806,15.0119,14.9728,14.9962,17100.0
2006-10-06 10:25:00,19.16,19.22,19.16,19.22,55500.0,14.9962,15.0432,14.9962,15.0432,55500.0
2006-10-06 10:30:00,19.23,19.26,19.23,19.23,45000.0,15.051,15.0745,15.051,15.051,45000.0
2006-10-06 10:35:00,19.23,19.28,19.23,19.27,53400.0,15.051,15.0902,15.051,15.0823,53400.0
2006-10-06 10:40:00,19.28,19.3,19.26,19.29,47700.0,15.0902,15.1058,15.0745,15.098,47700.0
2006-10-06 10:45:00,19.28,19.35,19.28,19.29,62100.0,15.0902,15.1449,15.0902,15.098,62100.0
2006-10-06 10:50:00,19.28,19.29,19.24,19.27,37800.0,15.0902,15.098,15.0588,15.0823,37800.0
2006-10-06 10:55:00,19.28,19.28,19.26,19.26,20700.0,15.0902,15.0902,15.0745,15.0745,20700.0
2006-10-06 11:00:00,19.26,19.28,19.23,19.24,38700.0,15.0745,15.0902,15.051,15.0588,38700.0
2006-10-06 11:05:00,19.24,19.24,19.17,19.17,35400.0,15.0588,15.0588,15.0041,15.0041,35400.0
2006-10-06 11:10:00,19.16,19.19,19.16,19.18,28200.0,14.9962,15.0197,14.9962,15.0119,28200.0
2006-10-06 11:15:00,19.18,19.24,19.18,19.19,42000.0,15.0119,15.0588,15.0119,15.0197,42000.0
2006-10-06 11:20:00,19.19,19.2,19.17,19.19,34500.0,15.0197,15.0275,15.0041,15.0197,34500.0
2006-10-06 11:25:00,19.18,19.21,19.17,19.21,9900.0,15.0119,15.0354,15.0041,15.0354,9900.0
2006-10-06 11:30:00,19.21,19.23,19.18,19.22,46500.0,15.0354,15.051,15.0119,15.0432,46500.0
2006-10-06 11:35:00,19.21,19.26,19.2,19.23,74100.0,15.0354,15.0745,15.0275,15.051,74100.0
2006-10-06 11:40:00,19.23,19.28,19.23,19.24,27900.0,15.051,15.0902,15.051,15.0588,27900.0
2006-10-06 11:45:00,19.23,19.23,19.2,19.21,49500.0,15.051,15.051,15.0275,15.0354,49500.0
2006-10-06 11:50:00,19.22,19.22,19.15,19.15,26100.0,15.0432,15.0432,14.9884,14.9884,26100.0
2006-10-06 11:55:00,19.16,19.17,19.13,19.15,57000.0,14.9962,15.0041,14.9728,14.9884,57000.0
2006-10-06 12:00:00,19.17,19.2,19.17,19.2,17700.0,15.0041,15.0275,15.0041,15.0275,17700.0
2006-10-06 12:05:00,19.21,19.21,19.14,19.15,24900.0,15.0354,15.0354,14.9806,14.9884,24900.0
2006-10-06 12:10:00,19.14,19.16,19.13,19.15,30600.0,14.9806,14.9962,14.9728,14.9884,30600.0
2006-10-06 12:15:00,19.15,19.16,19.14,19.16,33900.0,14.9884,14.9962,14.9806,14.9962,33900.0
2006-10-06 12:20:00,19.16,19.18,19.16,19.16,37200.0,14.9962,15.0119,14.9962,14.9962,37200.0
2006-10-06 12:25:00,19.17,19.19,19.16,19.18,14100.0,15.0041,15.0197,14.9962,15.0119,14100.0
2006-10-06 12:30:00,19.18,19.23,19.18,19.2,46200.0,15.0119,15.051,15.0119,15.0275,46200.0
2006-10-06 12:35:00,19.19,19.23,19.19,19.21,66000.0,15.0197,15.051,15.0197,15.0354,66000.0
2006-10-06 12:40:00,19.2,19.25,19.2,19.25,16800.0,15.0275,15.0667,15.0275,15.0667,16800.0
2006-10-06 12:45:00,19.25,19.28,19.21,19.23,59700.0,15.0667,15.0902,15.0354,15.051,59700.0
2006-10-06 12:50:00,19.25,19.28,19.24,19.26,58800.0,15.0667,15.0902,15.0588,15.0745,58800.0
2006-10-06 12:55:00,19.26,19.26,19.23,19.26,64800.0,15.0745,15.0745,15.051,15.0745,64800.0
2006-10-06 13:00:00,19.26,19.29,19.25,19.29,62400.0,15.0745,15.098,15.0667,15.098,62400.0
2006-10-06 13:05:00,19.29,19.31,19.28,19.28,53400.0,15.098,15.1136,15.0902,15.0902,53400.0
2006-10-06 13:10:00,19.28,19.29,19.26,19.26,30000.0,15.0902,15.098,15.0745,15.0745,30000.0
2006-10-06 13:15:00,19.26,19.29,19.24,19.24,16500.0,15.0745,15.098,15.0588,15.0588,16500.0
2006-10-06 13:20:00,19.26,19.27,19.26,19.26,15300.0,15.0745,15.0823,15.0745,15.0745,15300.0
2006-10-06 13:25:00,19.24,19.26,19.23,19.24,28800.0,15.0588,15.0745,15.051,15.0588,28800.0
2006-10-06 13:30:00,19.24,19.25,19.24,19.24,15900.0,15.0588,15.0667,15.0588,15.0588,15900.0
2006-10-06 13:35:00,19.25,19.29,19.25,19.26,59100.0,15.0667,15.098,15.0667,15.0745,59100.0
2006-10-06 13:40:00,19.26,19.28,19.25,19.28,66600.0,15.0745,15.0902,15.0667,15.0902,66600.0
2006-10-06 13:45:00,19.29,19.31,19.26,19.31,46200.0,15.098,15.1136,15.0745,15.1136,46200.0
2006-10-06 13:50:00,19.3,19.33,19.3,19.33,42600.0,15.1058,15.1293,15.1058,15.1293,42600.0
2006-10-06 13:55:00,19.32,19.33,19.31,19.31,16500.0,15.1215,15.1293,15.1136,15.1136,16500.0
2006-10-06 14:00:00,19.31,19.32,19.29,19.29,12000.0,15.1136,15.1215,15.098,15.098,12000.0
2006-10-06 14:05:00,19.29,19.3,19.27,19.29,35400.0,15.098,15.1058,15.0823,15.098,35400.0
2006-10-06 14:10:00,19.28,19.3,19.28,19.28,8700.0,15.0902,15.1058,15.0902,15.0902,8700.0
2006-10-06 14:15:00,19.28,19.3,19.28,19.28,9300.0,15.0902,15.1058,15.0902,15.0902,9300.0
2006-10-06 14:20:00,19.28,19.3,19.28,19.3,12000.0,15.0902,15.1058,15.0902,15.1058,12000.0
2006-10-06 14:25:00,19.3,19.3,19.29,19.29,4500.0,15.1058,15.1058,15.098,15.098,4500.0
2006-10-06 14:30:00,19.29,19.31,19.27,19.31,24900.0,15.098,15.1136,15.0823,15.1136,24900.0
2006-10-06 14:35:00,19.31,19.32,19.3,19.31,20700.0,15.1136,15.1215,15.1058,15.1136,20700.0
2006-10-06 14:40:00,19.32,19.33,19.3,19.31,33600.0,15.1215,15.1293,15.1058,15.1136,33600.0
2006-10-06 14:45:00,19.32,19.33,19.3,19.31,16500.0,15.1215,15.1293,15.1058,15.1136,16500.0
2006-10-06 14:50:00,19.3,19.32,19.3,19.31,12000.0,15.1058,15.1215,15.1058,15.1136,12000.0
2006-10-06 14:55:00,19.32,19.32,19.3,19.31,16800.0,15.1215,15.1215,15.1058,15.1136,16800.0
2006-10-06 15:00:00,19.3,19.33,19.3,19.33,16500.0,15.1058,15.1293,15.1058,15.1293,16500.0
2006-10-06 15:05:00,19.33,19.33,19.29,19.3,25800.0,15.1293,15.1293,15.098,15.1058,25800.0
2006-10-06 15:10:00,19.29,19.31,19.28,19.29,27000.0,15.098,15.1136,15.0902,15.098,27000.0
2006-10-06 15:15:00,19.28,19.28,19.26,19.26,18000.0,15.0902,15.0902,15.0745,15.0745,18000.0
2006-10-06 15:20:00,19.26,19.27,19.25,19.27,28800.0,15.0745,15.0823,15.0667,15.0823,28800.0
2006-10-06 15:25:00,19.26,19.27,19.25,19.27,14100.0,15.0745,15.0823,15.0667,15.0823,14100.0
2006-10-06 15:30:00,19.28,19.29,19.27,19.28,17700.0,15.0902,15.098,15.0823,15.0902,17700.0
2006-10-06 15:35:00,19.28,19.29,19.26,19.29,23100.0,15.0902,15.098,15.0745,15.098,23100.0
2006-10-06 15:40:00,19.29,19.3,19.26,19.28,33900.0,15.098,15.1058,15.0745,15.0902,33900.0
2006-10-06 15:45:00,19.28,19.28,19.27,19.28,17400.0,15.0902,15.0902,15.0823,15.0902,17400.0
2006-10-06 15:50:00,19.29,19.3,19.27,19.29,39000.0,15.098,15.1058,15.0823,15.098,39000.0
2006-10-06 15:55:00,19.28,19.31,19.27,19.29,43800.0,15.0902,15.1136,15.0823,15.098,43800.0
2006-10-09 09:30:00,19.16,19.23,19.16,19.21,30000.0,14.9962,15.051,14.9962,15.0354,30000.0
2006-10-09 09:35:00,19.21,19.21,19.13,19.17,26400.0,15.0354,15.0354,14.9728,15.0041,26400.0
2006-10-09 09:40:00,19.17,19.2,19.16,19.17,20400.0,15.0041,15.0275,14.9962,15.0041,20400.0
2006-10-09 09:45:00,19.18,19.19,19.15,19.19,11100.0,15.0119,15.0197,14.9884,15.0197,11100.0
2006-10-09 09:50:00,19.17,19.19,19.13,19.15,69000.0,15.0041,15.0197,14.9728,14.9884,69000.0
2006-10-09 09:55:00,19.15,19.19,19.14,19.19,28500.0,14.9884,15.0197,14.9806,15.0197,28500.0
2006-10-09 10:00:00,19.18,19.19,19.14,19.15,52500.0,15.0119,15.0197,14.9806,14.9884,52500.0
2006-10-09 10:05:00,19.16,19.17,19.15,19.15,21600.0,14.9962,15.0041,14.9884,14.9884,21600.0
2006-10-09 10:10:00,19.15,19.17,19.14,19.15,17400.0,14.9884,15.0041,14.9806,14.9884,17400.0
2006-10-09 10:15:00,19.15,19.17,19.15,19.15,17400.0,14.9884,15.0041,14.9884,14.9884,17400.0
2006-10-09 10:20:00,19.15,19.18,19.13,19.17,66000.0,14.9884,15.0119,14.9728,15.0041,66000.0
2006-10-09 10:25:00,19.17,19.17,19.13,19.15,74700.0,15.0041,15.0041,14.9728,14.9884,74700.0
2006-10-09 10:30:00,19.15,19.15,19.11,19.13,25800.0,14.9884,14.9884,14.9571,14.9728,25800.0
2006-10-09 10:35:00,19.13,19.15,19.13,19.14,16200.0,14.9728,14.9884,14.9728,14.9806,16200.0
2006-10-09 10:40:00,19.14,19.14,19.12,19.14,24300.0,14.9806,14.9806,14.9649,14.9806,24300.0
2006-10-09 10:45:00,19.14,19.15,19.12,19.12,48900.0,14.9806,14.9884,14.9649,14.9649,48900.0
2006-10-09 10:50:00,19.12,19.15,19.12,19.15,120600.0,14.9649,14.9884,14.9649,14.9884,120600.0
2006-10-09 10:55:00,19.15,19.2,19.15,19.19,19200.0,14.9884,15.0275,14.9884,15.0197,19200.0
2006-10-09 11:00:00,19.19,19.21,19.18,19.19,30300.0,15.0197,15.0354,15.0119,15.0197,30300.0
2006-10-09 11:05:00,19.19,19.2,19.17,19.18,33600.0,15.0197,15.0275,15.0041,15.0119,33600.0
2006-10-09 11:10:00,19.16,19.19,19.14,19.14,31500.0,14.9962,15.0197,14.9806,14.9806,31500.0
2006-10-09 11:15:00,19.14,19.15,19.13,19.13,21300.0,14.9806,14.9884,14.9728,14.9728,21300.0
2006-10-09 11:20:00,19.12,19.15,19.12,19.15,29100.0,14.9649,14.9884,14.9649,14.9884,29100.0
2006-10-09 11:25:00,19.15,19.17,19.14,19.15,8400.0,14.9884,15.0041,14.9806,14.9884,8400.0
2006-10-09 11:30:00,19.15,19.16,19.14,19.16,10200.0,14.9884,14.9962,14.9806,14.9962,10200.0
2006-10-09 11:35:00,19.15,19.17,19.15,19.17,14700.0,14.9884,15.0041,14.9884,15.0041,14700.0
2006-10-09 11:40:00,19.17,19.18,19.17,19.18,12900.0,15.0041,15.0119,15.0041,15.0119,12900.0
2006-10-09 11:45:00,19.18,19.19,19.17,19.17,40800.0,15.0119,15.0197,15.0041,15.0041,40800.0
2006-10-09 11:50:00,19.18,19.2,19.18,19.2,26400.0,15.0119,15.0275,15.0119,15.0275,26400.0
2006-10-09 11:55:00,19.2,19.2,19.19,19.19,4800.0,15.0275,15.0275,15.0197,15.0197,4800.0
2006-10-09 12:00:00,19.19,19.2,19.19,19.2,3600.0,15.0197,15.0275,15.0197,15.0275,3600.0
2006-10-09 12:05:00,19.2,19.24,19.2,19.23,20100.0,15.0275,15.0588,15.0275,15.051,20100.0
2006-10-09 12:10:00,19.24,19.24,19.23,19.23,22200.0,15.0588,15.0588,15.051,15.051,22200.0
2006-10-09 12:15:00,19.23,19.24,19.23,19.23,37200.0,15.051,15.0588,15.051,15.051,37200.0
2006-10-09 12:20:00,19.23,19.26,19.22,19.25,33900.0,15.051,15.0745,15.0432,15.0667,33900.0
2006-10-09 12:25:00,19.25,19.25,19.22,19.22,13500.0,15.0667,15.0667,15.0432,15.0432,13500.0
2006-10-09 12:30:00,19.21,19.23,19.21,19.23,12000.0,15.0354,15.051,15.0354,15.051,12000.0
2006-10-09 12:35:00,19.23,19.24,19.23,19.23,58500.0,15.051,15.0588,15.051,15.051,58500.0
2006-10-09 12:40:00,19.24,19.27,19.23,19.27,28200.0,15.0588,15.0823,15.051,15.0823,28200.0
2006-10-09 12:45:00,19.27,19.32,19.27,19.31,50100.0,15.0823,15.1215,15.0823,15.1136,50100.0
2006-10-09 12:50:00,19.32,19.32,19.29,19.29,13800.0,15.1215,15.1215,15.098,15.098,13800.0
2006-10-09 12:55:00,19.29,19.3,19.27,19.27,11400.0,15.098,15.1058,15.0823,15.0823,11400.0
2006-10-09 13:00:00,19.26,19.27,19.25,19.25,11400.0,15.0745,15.0823,15.0667,15.0667,11400.0
2006-10-09 13:05:00,19.25,19.26,19.25,19.26,3900.0,15.0667,15.0745,15.0667,15.0745,3900.0
2006-10-09 13:10:00,19.25,19.3,19.25,19.3,10200.0,15.0667,15.1058,15.0667,15.1058,10200.0
2006-10-09 13:15:00,19.3,19.31,19.3,19.3,6900.0,15.1058,15.1136,15.1058,15.1058,6900.0
2006-10-09 13:20:00,19.29,19.3,19.28,19.29,6000.0,15.098,15.1058,15.0902,15.098,6000.0
2006-10-09 13:25:00,19.29,19.32,19.29,19.31,4200.0,15.098,15.1215,15.098,15.1136,4200.0
2006-10-09 13:30:00,19.32,19.32,19.31,19.32,6000.0,15.1215,15.1215,15.1136,15.1215,6000.0
2006-10-09 13:35:00,19.32,19.33,19.31,19.32,5700.0,15.1215,15.1293,15.1136,15.1215,5700.0
2006-10-09 13:40:00,19.32,19.32,19.31,19.31,8400.0,15.1215,15.1215,15.1136,15.1136,8400.0
2006-10-09 13:45:00,19.3,19.32,19.3,19.31,6000.0,15.1058,15.1215,15.1058,15.1136,6000.0
2006-10-09 13:50:00,19.31,19.32,19.31,19.31,5700.0,15.1136,15.1215,15.1136,15.1136,5700.0
2006-10-09 13:55:00,19.31,19.32,19.28,19.29,12600.0,15.1136,15.1215,15.0902,15.098,12600.0
2006-10-09 14:00:00,19.29,19.3,19.27,19.27,14700.0,15.098,15.1058,15.0823,15.0823,14700.0
2006-10-09 14:05:00,19.27,19.29,19.27,19.29,8100.0,15.0823,15.098,15.0823,15.098,8100.0
2006-10-09 14:10:00,19.29,19.33,19.28,19.33,17400.0,15.098,15.1293,15.0902,15.1293,17400.0
2006-10-09 14:15:00,19.32,19.33,19.32,19.32,13200.0,15.1215,15.1293,15.1215,15.1215,13200.0
2006-10-09 14:20:00,19.32,19.34,19.32,19.33,12900.0,15.1215,15.1371,15.1215,15.1293,12900.0
2006-10-09 14:25:00,19.33,19.36,19.33,19.36,22800.0,15.1293,15.1528,15.1293,15.1528,22800.0
2006-10-09 14:30:00,19.37,19.37,19.35,19.35,5100.0,15.1606,15.1606,15.1449,15.1449,5100.0
2006-10-09 14:35:00,19.35,19.36,19.33,19.36,23100.0,15.1449,15.1528,15.1293,15.1528,23100.0
2006-10-09 14:40:00,19.36,19.36,19.34,19.36,12300.0,15.1528,15.1528,15.1371,15.1528,12300.0
2006-10-09 14:45:00,19.35,19.37,19.35,19.36,10500.0,15.1449,15.1606,15.1449,15.1528,10500.0
2006-10-09 14:50:00,19.36,19.36,19.35,19.35,10800.0,15.1528,15.1528,15.1449,15.1449,10800.0
2006-10-09 14:55:00,19.35,19.37,19.35,19.36,17400.0,15.1449,15.1606,15.1449,15.1528,17400.0
2006-10-09 15:00:00,19.36,19.36,19.31,19.32,16800.0,15.1528,15.1528,15.1136,15.1215,16800.0
2006-10-09 15:05:00,19.32,19.32,19.27,19.27,17700.0,15.1215,15.1215,15.0823,15.0823,17700.0
2006-10-09 15:10:00,19.28,19.32,19.27,19.31,34500.0,15.0902,15.1215,15.0823,15.1136,34500.0
2006-10-09 15:15:00,19.31,19.31,19.29,19.29,12600.0,15.1136,15.1136,15.098,15.098,12600.0
2006-10-09 15:20:00,19.28,19.29,19.25,19.25,17400.0,15.0902,15.098,15.0667,15.0667,17400.0
2006-10-09 15:25:00,19.26,19.27,19.25,19.27,22800.0,15.0745,15.0823,15.0667,15.0823,22800.0
2006-10-09 15:30:00,19.27,19.31,19.27,19.3,24600.0,15.0823,15.1136,15.0823,15.1058,24600.0
2006-10-09 15:35:00,19.29,19.31,19.29,19.3,26100.0,15.098,15.1136,15.098,15.1058,26100.0
2006-10-09 15:40:00,19.3,19.31,19.28,19.28,14100.0,15.1058,15.1136,15.0902,15.0902,14100.0
2006-10-09 15:45:00,19.28,19.28,19.25,19.27,44100.0,15.0902,15.0902,15.0667,15.0823,44100.0
2006-10-09 15:50:00,19.28,19.29,19.27,19.29,23700.0,15.0902,15.098,15.0823,15.098,23700.0
2006-10-09 15:55:00,19.28,19.3,19.27,19.28,34500.0,15.0902,15.1058,15.0823,15.0902,34500.0
2006-10-10 09:30:00,19.3,19.31,19.25,19.28,20100.0,15.1058,15.1136,15.0667,15.0902,20100.0
2006-10-10 09:35:00,19.28,19.32,19.28,19.3,55800.0,15.0902,15.1215,15.0902,15.1058,55800.0
2006-10-10 09:40:00,19.3,19.46,19.29,19.42,44700.0,15.1058,15.231,15.098,15.1997,44700.0
2006-10-10 09:45:00,19.44,19.44,19.4,19.44,24600.0,15.2154,15.2154,15.1841,15.2154,24600.0
2006-10-10 09:50:00,19.44,19.46,19.34,19.36,62100.0,15.2154,15.231,15.1371,15.1528,62100.0
2006-10-10 09:55:00,19.37,19.39,19.35,19.36,69000.0,15.1606,15.1763,15.1449,15.1528,69000.0
2006-10-10 10:00:00,19.36,19.39,19.33,19.33,41400.0,15.1528,15.1763,15.1293,15.1293,41400.0
2006-10-10 10:05:00,19.32,19.38,19.32,19.37,23700.0,15.1215,15.1684,15.1215,15.1606,23700.0
2006-10-10 10:10:00,19.37,19.42,19.36,19.4,32100.0,15.1606,15.1997,15.1528,15.1841,32100.0
2006-10-10 10:15:00,19.4,19.4,19.35,19.39,35400.0,15.1841,15.1841,15.1449,15.1763,35400.0
2006-10-10 10:20:00,19.38,19.39,19.35,19.36,43200.0,15.1684,15.1763,15.1449,15.1528,43200.0
2006-10-10 10:25:00,19.37,19.4,19.34,19.39,41400.0,15.1606,15.1841,15.1371,15.1763,41400.0
2006-10-10 10:30:00,19.37,19.41,19.37,19.38,88800.0,15.1606,15.1919,15.1606,15.1684,88800.0
2006-10-10 10:35:00,19.39,19.4,19.36,19.36,37500.0,15.1763,15.1841,15.1528,15.1528,37500.0
2006-10-10 10:40:00,19.36,19.39,19.35,19.39,50700.0,15.1528,15.1763,15.1449,15.1763,50700.0
2006-10-10 10:45:00,19.39,19.42,19.38,19.41,21900.0,15.1763,15.1997,15.1684,15.1919,21900.0
2006-10-10 10:50:00,19.4,19.43,19.4,19.43,25800.0,15.1841,15.2076,15.1841,15.2076,25800.0
2006-10-10 10:55:00,19.42,19.46,19.42,19.42,29100.0,15.1997,15.231,15.1997,15.1997,29100.0
2006-10-10 11:00:00,19.42,19.42,19.4,19.41,15900.0,15.1997,15.1997,15.1841,15.1919,15900.0
2006-10-10 11:05:00,19.4,19.44,19.4,19.42,28500.0,15.1841,15.2154,15.1841,15.1997,28500.0
2006-10-10 11:10:00,19.42,19.42,19.4,19.42,26700.0,15.1997,15.1997,15.1841,15.1997,26700.0
2006-10-10 11:15:00,19.44,19.45,19.43,19.43,29400.0,15.2154,15.2232,15.2076,15.2076,29400.0
2006-10-10 11:20:00,19.43,19.48,19.43,19.46,50700.0,15.2076,15.2467,15.2076,15.231,50700.0
2006-10-10 11:25:00,19.47,19.53,19.47,19.51,49800.0,15.2389,15.2858,15.2389,15.2702,49800.0
2006-10-10 11:30:00,19.5,19.51,19.49,19.5,25800.0,15.2623,15.2702,15.2545,15.2623,25800.0
2006-10-10 11:35:00,19.5,19.5,19.45,19.47,44100.0,15.2623,15.2623,15.2232,15.2389,44100.0
2006-10-10 11:40:00,19.47,19.48,19.46,19.48,20400.0,15.2389,15.2467,15.231,15.2467,20400.0
2006-10-10 11:45:00,19.49,19.52,19.48,19.51,13500.0,15.2545,15.278,15.2467,15.2702,13500.0
2006-10-10 11:50:00,19.52,19.52,19.49,19.52,29400.0,15.278,15.278,15.2545,15.278,29400.0
2006-10-10 11:55:00,19.52,19.52,19.48,19.48,35400.0,15.278,15.278,15.2467,15.2467,35400.0
2006-10-10 12:00:00,19.49,19.5,19.49,19.49,17700.0,15.2545,15.2623,15.2545,15.2545,17700.0
2006-10-10 12:05:00,19.49,19.5,19.47,19.48,35700.0,15.2545,15.2623,15.2389,15.2467,35700.0
2006-10-10 12:10:00,19.48,19.49,19.46,19.46,28200.0,15.2467,15.2545,15.231,15.231,28200.0
2006-10-10 12:15:00,19.47,19.49,19.45,19.47,47400.0,15.2389,15.2545,15.2232,15.2389,47400.0
2006-10-10 12:20:00,19.47,19.48,19.45,19.46,32400.0,15.2389,15.2467,15.2232,15.231,32400.0
2006-10-10 12:25:00,19.46,19.49,19.44,19.49,18900.0,15.231,15.2545,15.2154,15.2545,18900.0
2006-10-10 12:30:00,19.48,19.48,19.46,19.47,30000.0,15.2467,15.2467,15.231,15.2389,30000.0
2006-10-10 12:35:00,19.47,19.47,19.46,19.47,39600.0,15.2389,15.2389,15.231,15.2389,39600.0
2006-10-10 12:40:00,19.47,19.47,19.46,19.47,15600.0,15.2389,15.2389,15.231,15.2389,15600.0
2006-10-10 12:45:00,19.47,19.49,19.47,19.49,16800.0,15.2389,15.2545,15.2389,15.2545,16800.0
2006-10-10 12:50:00,19.5,19.5,19.48,19.49,11700.0,15.2623,15.2623,15.2467,15.2545,11700.0
2006-10-10 12:55:00,19.49,19.52,19.48,19.51,20700.0,15.2545,15.278,15.2467,15.2702,20700.0
2006-10-10 13:00:00,19.51,19.53,19.51,19.51,22800.0,15.2702,15.2858,15.2702,15.2702,22800.0
2006-10-10 13:05:00,19.52,19.52,19.5,19.52,24000.0,15.278,15.278,15.2623,15.278,24000.0
2006-10-10 13:10:00,19.53,19.56,19.53,19.55,42300.0,15.2858,15.3093,15.2858,15.3015,42300.0
2006-10-10 13:15:00,19.55,19.57,19.55,19.56,61500.0,15.3015,15.3171,15.3015,15.3093,61500.0
2006-10-10 13:20:00,19.55,19.59,19.55,19.59,46800.0,15.3015,15.3328,15.3015,15.3328,46800.0
2006-10-10 13:25:00,19.59,19.61,19.58,19.59,72900.0,15.3328,15.3484,15.325,15.3328,72900.0
2006-10-10 13:30:00,19.59,19.64,19.59,19.63,112800.0,15.3328,15.3719,15.3328,15.3641,112800.0
2006-10-10 13:35:00,19.61,19.66,19.61,19.64,95100.0,15.3484,15.3876,15.3484,15.3719,95100.0
2006-10-10 13:40:00,19.64,19.67,19.64,19.66,62100.0,15.3719,15.3954,15.3719,15.3876,62100.0
2006-10-10 13:45:00,19.65,19.66,19.64,19.66,29400.0,15.3797,15.3876,15.3719,15.3876,29400.0
2006-10-10 13:50:00,19.66,19.67,19.65,19.66,39900.0,15.3876,15.3954,15.3797,15.3876,39900.0
2006-10-10 13:55:00,19.66,19.66,19.64,19.64,22800.0,15.3876,15.3876,15.3719,15.3719,22800.0
2006-10-10 14:00:00,19.64,19.64,19.62,19.62,17700.0,15.3719,15.3719,15.3563,15.3563,17700.0
2006-10-10 14:05:00,19.62,19.64,19.61,19.62,47100.0,15.3563,15.3719,15.3484,15.3563,47100.0
2006-10-10 14:10:00,19.62,19.62,19.59,19.61,36900.0,15.3563,15.3563,15.3328,15.3484,36900.0
2006-10-10 14:15:00,19.61,19.64,19.61,19.64,31800.0,15.3484,15.3719,15.3484,15.3719,31800.0
2006-10-10 14:20:00,19.64,19.64,19.62,19.62,27000.0,15.3719,15.3719,15.3563,15.3563,27000.0
2006-10-10 14:25:00,19.62,19.66,19.62,19.66,33000.0,15.3563,15.3876,15.3563,15.3876,33000.0
2006-10-10 14:30:00,19.66,19.7,19.66,19.7,47400.0,15.3876,15.4189,15.3876,15.4189,47400.0
2006-10-10 14:35:00,19.69,19.7,19.63,19.64,46200.0,15.4111,15.4189,15.3641,15.3719,46200.0
2006-10-10 14:40:00,19.64,19.66,19.63,19.64,39300.0,15.3719,15.3876,15.3641,15.3719,39300.0
2006-10-10 14:45:00,19.65,19.71,19.65,19.68,43800.0,15.3797,15.4267,15.3797,15.4032,43800.0
2006-10-10 14:50:00,19.68,19.73,19.68,19.73,56700.0,15.4032,15.4424,15.4032,15.4424,56700.0
2006-10-10 14:55:00,19.73,19.75,19.65,19.67,75600.0,15.4424,15.458,15.3797,15.3954,75600.0
2006-10-10 15:00:00,19.65,19.74,19.65,19.74,43200.0,15.3797,15.4502,15.3797,15.4502,43200.0
2006-10-10 15:05:00,19.74,19.74,19.7,19.7,63900.0,15.4502,15.4502,15.4189,15.4189,63900.0
2006-10-10 15:10:00,19.7,19.75,19.68,19.71,92100.0,15.4189,15.458,15.4032,15.4267,92100.0
2006-10-10 15:15:00,19.7,19.72,19.65,19.69,40500.0,15.4189,15.4345,15.3797,15.4111,40500.0
2006-10-10 15:20:00,19.69,19.69,19.66,19.66,87300.0,15.4111,15.4111,15.3876,15.3876,87300.0
2006-10-10 15:25:00,19.66,19.67,19.65,19.65,44100.0,15.3876,15.3954,15.3797,15.3797,44100.0
2006-10-10 15:30:00,19.65,19.65,19.62,19.63,61200.0,15.3797,15.3797,15.3563,15.3641,61200.0
2006-10-10 15:35:00,19.63,19.63,19.6,19.63,100500.0,15.3641,15.3641,15.3406,15.3641,100500.0
2006-10-10 15:40:00,19.63,19.64,19.62,19.62,54300.0,15.3641,15.3719,15.3563,15.3563,54300.0
2006-10-10 15:45:00,19.63,19.65,19.63,19.64,68700.0,15.3641,15.3797,15.3641,15.3719,68700.0
2006-10-10 15:50:00,19.64,19.65,19.64,19.64,50700.0,15.3719,15.3797,15.3719,15.3719,50700.0
2006-10-10 15:55:00,19.64,19.65,19.63,19.65,123600.0,15.3719,15.3797,15.3641,15.3797,123600.0
2006-10-11 09:30:00,19.53,19.65,19.53,19.63,46200.0,15.2858,15.3797,15.2858,15.3641,46200.0
2006-10-11 09:35:00,19.62,19.66,19.6,19.6,29700.0,15.3563,15.3876,15.3406,15.3406,29700.0
2006-10-11 09:40:00,19.57,19.65,19.57,19.61,52800.0,15.3171,15.3797,15.3171,15.3484,52800.0
2006-10-11 09:45:00,19.59,19.62,19.45,19.45,72300.0,15.3328,15.3563,15.2232,15.2232,72300.0
2006-10-11 09:50:00,19.46,19.54,19.45,19.51,42600.0,15.231,15.2937,15.2232,15.2702,42600.0
2006-10-11 09:55:00,19.49,19.55,19.47,19.53,42000.0,15.2545,15.3015,15.2389,15.2858,42000.0
2006-10-11 10:00:00,19.52,19.55,19.49,19.55,43800.0,15.278,15.3015,15.2545,15.3015,43800.0
2006-10-11 10:05:00,19.55,19.56,19.52,19.53,30300.0,15.3015,15.3093,15.278,15.2858,30300.0
2006-10-11 10:10:00,19.53,19.54,19.51,19.53,23100.0,15.2858,15.2937,15.2702,15.2858,23100.0
2006-10-11 10:15:00,19.53,19.55,19.53,19.54,14400.0,15.2858,15.3015,15.2858,15.2937,14400.0
2006-10-11 10:20:00,19.55,19.56,19.47,19.48,52500.0,15.3015,15.3093,15.2389,15.2467,52500.0
2006-10-11 10:25:00,19.48,19.51,19.46,19.48,58800.0,15.2467,15.2702,15.231,15.2467,58800.0
2006-10-11 10:30:00,19.48,19.51,19.46,19.48,60300.0,15.2467,15.2702,15.231,15.2467,60300.0
2006-10-11 10:35:00,19.48,19.52,19.47,19.51,45900.0,15.2467,15.278,15.2389,15.2702,45900.0
2006-10-11 10:40:00,19.51,19.52,19.49,19.5,54300.0,15.2702,15.278,15.2545,15.2623,54300.0
2006-10-11 10:45:00,19.5,19.52,19.5,19.52,31800.0,15.2623,15.278,15.2623,15.278,31800.0
2006-10-11 10:50:00,19.52,19.58,19.52,19.58,27600.0,15.278,15.325,15.278,15.325,27600.0
2006-10-11 10:55:00,19.58,19.59,19.57,19.57,53700.0,15.325,15.3328,15.3171,15.3171,53700.0
2006-10-11 11:00:00,19.57,19.58,19.57,19.57,31200.0,15.3171,15.325,15.3171,15.3171,31200.0
2006-10-11 11:05:00,19.57,19.59,19.57,19.58,24900.0,15.3171,15.3328,15.3171,15.325,24900.0
2006-10-11 11:10:00,19.57,19.6,19.57,19.58,25200.0,15.3171,15.3406,15.3171,15.325,25200.0
2006-10-11 11:15:00,19.58,19.58,19.53,19.56,27600.0,15.325,15.325,15.2858,15.3093,27600.0
2006-10-11 11:20:00,19.56,19.59,19.55,19.58,15300.0,15.3093,15.3328,15.3015,15.325,15300.0
2006-10-11 11:25:00,19.58,19.59,19.55,19.56,20400.0,15.325,15.3328,15.3015,15.3093,20400.0
2006-10-11 11:30:00,19.56,19.58,19.56,19.58,14700.0,15.3093,15.325,15.3093,15.325,14700.0
2006-10-11 11:35:00,19.58,19.62,19.58,19.62,26100.0,15.325,15.3563,15.325,15.3563,26100.0
2006-10-11 11:40:00,19.62,19.63,19.62,19.63,14100.0,15.3563,15.3641,15.3563,15.3641,14100.0
2006-10-11 11:45:00,19.63,19.64,19.63,19.64,5400.0,15.3641,15.3719,15.3641,15.3719,5400.0
2006-10-11 11:50:00,19.63,19.63,19.59,19.6,35700.0,15.3641,15.3641,15.3328,15.3406,35700.0
2006-10-11 11:55:00,19.6,19.61,19.58,19.59,12300.0,15.3406,15.3484,15.325,15.3328,12300.0
2006-10-11 12:00:00,19.59,19.63,19.59,19.61,20700.0,15.3328,15.3641,15.3328,15.3484,20700.0
2006-10-11 12:05:00,19.6,19.61,19.59,19.6,29400.0,15.3406,15.3484,15.3328,15.3406,29400.0
2006-10-11 12:10:00,19.61,19.62,19.57,19.57,45000.0,15.3484,15.3563,15.3171,15.3171,45000.0
2006-10-11 12:15:00,19.56,19.56,19.51,19.51,12900.0,15.3093,15.3093,15.2702,15.2702,12900.0
2006-10-11 12:20:00,19.52,19.53,19.51,19.52,23100.0,15.278,15.2858,15.2702,15.278,23100.0
2006-10-11 12:25:00,19.53,19.6,19.53,19.6,34800.0,15.2858,15.3406,15.2858,15.3406,34800.0
2006-10-11 12:30:00,19.6,19.62,19.59,19.61,39300.0,15.3406,15.3563,15.3328,15.3484,39300.0
2006-10-11 12:35:00,19.61,19.62,19.59,19.61,19200.0,15.3484,15.3563,15.3328,15.3484,19200.0
2006-10-11 12:40:00,19.62,19.66,19.62,19.65,24600.0,15.3563,15.3876,15.3563,15.3797,24600.0
2006-10-11 12:45:00,19.65,19.67,19.65,19.66,10500.0,15.3797,15.3954,15.3797,15.3876,10500.0
2006-10-11 12:50:00,19.68,19.72,19.68,19.68,23100.0,15.4032,15.4345,15.4032,15.4032,23100.0
2006-10-11 12:55:00,19.68,19.71,19.68,19.71,17400.0,15.4032,15.4267,15.4032,15.4267,17400.0
2006-10-11 13:00:00,19.7,19.71,19.68,19.68,30000.0,15.4189,15.4267,15.4032,15.4032,30000.0
2006-10-11 13:05:00,19.69,19.73,19.69,19.72,13200.0,15.4111,15.4424,15.4111,15.4345,13200.0
2006-10-11 13:10:00,19.73,19.74,19.69,19.7,12900.0,15.4424,15.4502,15.4111,15.4189,12900.0
2006-10-11 13:15:00,19.69,19.72,19.69,19.71,7200.0,15.4111,15.4345,15.4111,15.4267,7200.0
2006-10-11 13:20:00,19.72,19.73,19.7,19.71,30000.0,15.4345,15.4424,15.4189,15.4267,30000.0
2006-10-11 13:25:00,19.72,19.73,19.72,19.72,15600.0,15.4345,15.4424,15.4345,15.4345,15600.0
2006-10-11 13:30:00,19.72,19.72,19.71,19.71,25200.0,15.4345,15.4345,15.4267,15.4267,25200.0
2006-10-11 13:35:00,19.71,19.73,19.69,19.71,51900.0,15.4267,15.4424,15.4111,15.4267,51900.0
2006-10-11 13:40:00,19.71,19.73,19.71,19.71,13800.0,15.4267,15.4424,15.4267,15.4267,13800.0
2006-10-11 13:45:00,19.71,19.73,19.71,19.72,26400.0,15.4267,15.4424,15.4267,15.4345,26400.0
2006-10-11 13:50:00,19.71,19.72,19.71,19.71,24000.0,15.4267,15.4345,15.4267,15.4267,24000.0
2006-10-11 13:55:00,19.71,19.72,19.7,19.71,18300.0,15.4267,15.4345,15.4189,15.4267,18300.0
2006-10-11 14:00:00,19.71,19.73,19.7,19.7,78900.0,15.4267,15.4424,15.4189,15.4189,78900.0
2006-10-11 14:05:00,19.7,19.71,19.68,19.69,54000.0,15.4189,15.4267,15.4032,15.4111,54000.0
2006-10-11 14:10:00,19.7,19.71,19.67,19.71,43200.0,15.4189,15.4267,15.3954,15.4267,43200.0
2006-10-11 14:15:00,19.7,19.73,19.69,19.69,48000.0,15.4189,15.4424,15.4111,15.4111,48000.0
2006-10-11 14:20:00,19.68,19.69,19.67,19.67,48300.0,15.4032,15.4111,15.3954,15.3954,48300.0
2006-10-11 14:25:00,19.67,19.72,19.67,19.7,26400.0,15.3954,15.4345,15.3954,15.4189,26400.0
2006-10-11 14:30:00,19.69,19.69,19.66,19.67,29400.0,15.4111,15.4111,15.3876,15.3954,29400.0
2006-10-11 14:35:00,19.67,19.67,19.64,19.65,27900.0,15.3954,15.3954,15.3719,15.3797,27900.0
2006-10-11 14:40:00,19.66,19.67,19.64,19.64,26100.0,15.3876,15.3954,15.3719,15.3719,26100.0
2006-10-11 14:45:00,19.64,19.65,19.63,19.64,17400.0,15.3719,15.3797,15.3641,15.3719,17400.0
2006-10-11 14:50:00,19.64,19.65,19.57,19.61,60000.0,15.3719,15.3797,15.3171,15.3484,60000.0
2006-10-11 14:55:00,19.61,19.68,19.61,19.64,22800.0,15.3484,15.4032,15.3484,15.3719,22800.0
2006-10-11 15:00:00,19.64,19.64,19.6,19.61,36000.0,15.3719,15.3719,15.3406,15.3484,36000.0
2006-10-11 15:05:00,19.61,19.64,19.6,19.63,28500.0,15.3484,15.3719,15.3406,15.3641,28500.0
2006-10-11 15:10:00,19.64,19.69,19.62,19.68,24900.0,15.3719,15.4111,15.3563,15.4032,24900.0
2006-10-11 15:15:00,19.68,19.7,19.68,19.7,22500.0,15.4032,15.4189,15.4032,15.4189,22500.0
2006-10-11 15:20:00,19.71,19.71,19.68,19.69,39600.0,15.4267,15.4267,15.4032,15.4111,39600.0
2006-10-11 15:25:00,19.69,19.71,19.68,19.69,27000.0,15.4111,15.4267,15.4032,15.4111,27000.0
2006-10-11 15:30:00,19.69,19.74,19.69,19.74,59700.0,15.4111,15.4502,15.4111,15.4502,59700.0
2006-10-11 15:35:00,19.74,19.76,19.73,19.74,60000.0,15.4502,15.4658,15.4424,15.4502,60000.0
2006-10-11 15:40:00,19.74,19.74,19.72,19.73,34200.0,15.4502,15.4502,15.4345,15.4424,34200.0
2006-10-11 15:45:00,19.73,19.77,19.72,19.76,25200.0,15.4424,15.4737,15.4345,15.4658,25200.0
2006-10-11 15:50:00,19.76,19.76,19.73,19.74,24300.0,15.4658,15.4658,15.4424,15.4502,24300.0
2006-10-11 15:55:00,19.73,19.74,19.71,19.73,32100.0,15.4424,15.4502,15.4267,15.4424,32100.0
2006-10-12 09:30:00,19.67,19.67,19.6,19.65,82800.0,15.3954,15.3954,15.3406,15.3797,82800.0
2006-10-12 09:35:00,19.63,19.74,19.59,19.74,73800.0,15.3641,15.4502,15.3328,15.4502,73800.0
2006-10-12 09:40:00,19.74,19.75,19.67,19.67,22800.0,15.4502,15.458,15.3954,15.3954,22800.0
2006-10-12 09:45:00,19.64,19.65,19.62,19.63,27300.0,15.3719,15.3797,15.3563,15.3641,27300.0
2006-10-12 09:50:00,19.63,19.66,19.61,19.64,24600.0,15.3641,15.3876,15.3484,15.3719,24600.0
2006-10-12 09:55:00,19.63,19.66,19.62,19.63,18900.0,15.3641,15.3876,15.3563,15.3641,18900.0
2006-10-12 10:00:00,19.63,19.63,19.58,19.59,31500.0,15.3641,15.3641,15.325,15.3328,31500.0
2006-10-12 10:05:00,19.6,19.66,19.6,19.65,42300.0,15.3406,15.3876,15.3406,15.3797,42300.0
2006-10-12 10:10:00,19.65,19.71,19.65,19.71,26100.0,15.3797,15.4267,15.3797,15.4267,26100.0
2006-10-12 10:15:00,19.71,19.73,19.66,19.66,21000.0,15.4267,15.4424,15.3876,15.3876,21000.0
2006-10-12 10:20:00,19.67,19.67,19.59,19.59,40200.0,15.3954,15.3954,15.3328,15.3328,40200.0
2006-10-12 10:25:00,19.59,19.64,19.58,19.59,62100.0,15.3328,15.3719,15.325,15.3328,62100.0
2006-10-12 10:30:00,19.59,19.62,19.57,19.61,63000.0,15.3328,15.3563,15.3171,15.3484,63000.0
2006-10-12 10:35:00,19.61,19.62,19.57,19.57,19800.0,15.3484,15.3563,15.3171,15.3171,19800.0
2006-10-12 10:40:00,19.58,19.62,19.56,19.61,65700.0,15.325,15.3563,15.3093,15.3484,65700.0
2006-10-12 10:45:00,19.61,19.62,19.58,19.61,31500.0,15.3484,15.3563,15.325,15.3484,31500.0
2006-10-12 10:50:00,19.61,19.64,19.6,19.64,42000.0,15.3484,15.3719,15.3406,15.3719,42000.0
2006-10-12 10:55:00,19.64,19.65,19.61,19.63,48900.0,15.3719,15.3797,15.3484,15.3641,48900.0
2006-10-12 11:00:00,19.63,19.63,19.6,19.6,23100.0,15.3641,15.3641,15.3406,15.3406,23100.0
2006-10-12 11:05:00,19.6,19.62,19.6,19.62,33300.0,15.3406,15.3563,15.3406,15.3563,33300.0
2006-10-12 11:10:00,19.62,19.65,19.61,19.63,32700.0,15.3563,15.3797,15.3484,15.3641,32700.0
2006-10-12 11:15:00,19.64,19.64,19.59,19.61,26700.0,15.3719,15.3719,15.3328,15.3484,26700.0
2006-10-12 11:20:00,19.61,19.65,19.61,19.62,34800.0,15.3484,15.3797,15.3484,15.3563,34800.0
2006-10-12 11:25:00,19.62,19.67,19.62,19.63,45300.0,15.3563,15.3954,15.3563,15.3641,45300.0
2006-10-12 11:30:00,19.63,19.64,19.6,19.61,33900.0,15.3641,15.3719,15.3406,15.3484,33900.0
2006-10-12 11:35:00,19.6,19.62,19.56,19.57,71100.0,15.3406,15.3563,15.3093,15.3171,71100.0
2006-10-12 11:40:00,19.57,19.58,19.55,19.58,67800.0,15.3171,15.325,15.3015,15.325,67800.0
2006-10-12 11:45:00,19.58,19.6,19.58,19.58,39000.0,15.325,15.3406,15.325,15.325,39000.0
2006-10-12 11:50:00,19.58,19.58,19.56,19.58,56700.0,15.325,15.325,15.3093,15.325,56700.0
2006-10-12 11:55:00,19.58,19.58,19.55,19.55,45900.0,15.325,15.325,15.3015,15.3015,45900.0
2006-10-12 12:00:00,19.55,19.55,19.52,19.52,66000.0,15.3015,15.3015,15.278,15.278,66000.0
2006-10-12 12:05:00,19.52,19.54,19.51,19.53,55800.0,15.278,15.2937,15.2702,15.2858,55800.0
2006-10-12 12:10:00,19.54,19.58,19.53,19.58,42900.0,15.2937,15.325,15.2858,15.325,42900.0
2006-10-12 12:15:00,19.58,19.59,19.56,19.56,221100.0,15.325,15.3328,15.3093,15.3093,221100.0
2006-10-12 12:20:00,19.56,19.6,19.56,19.58,75600.0,15.3093,15.3406,15.3093,15.325,75600.0
2006-10-12 12:25:00,19.59,19.6,19.56,19.56,33900.0,15.3328,15.3406,15.3093,15.3093,33900.0
2006-10-12 12:30:00,19.57,19.58,19.56,19.57,39600.0,15.3171,15.325,15.3093,15.3171,39600.0
2006-10-12 12:35:00,19.58,19.58,19.57,19.58,17700.0,15.325,15.325,15.3171,15.325,17700.0
2006-10-12 12:40:00,19.57,19.62,19.57,19.58,76500.0,15.3171,15.3563,15.3171,15.325,76500.0
2006-10-12 12:45:00,19.58,19.58,19.54,19.55,20700.0,15.325,15.325,15.2937,15.3015,20700.0
2006-10-12 12:50:00,19.56,19.57,19.54,19.54,34800.0,15.3093,15.3171,15.2937,15.2937,34800.0
2006-10-12 12:55:00,19.54,19.55,19.54,19.54,17100.0,15.2937,15.3015,15.2937,15.2937,17100.0
2006-10-12 13:00:00,19.54,19.56,19.54,19.56,16800.0,15.2937,15.3093,15.2937,15.3093,16800.0
2006-10-12 13:05:00,19.57,19.57,19.56,19.56,21000.0,15.3171,15.3171,15.3093,15.3093,21000.0
2006-10-12 13:10:00,19.55,19.57,19.55,19.56,8400.0,15.3015,15.3171,15.3015,15.3093,8400.0
2006-10-12 13:15:00,19.56,19.56,19.54,19.54,33900.0,15.3093,15.3093,15.2937,15.2937,33900.0
2006-10-12 13:20:00,19.54,19.55,19.54,19.54,31500.0,15.2937,15.3015,15.2937,15.2937,31500.0
2006-10-12 13:25:00,19.54,19.58,19.54,19.58,23700.0,15.2937,15.325,15.2937,15.325,23700.0
2006-10-12 13:30:00,19.58,19.59,19.57,19.58,35400.0,15.325,15.3328,15.3171,15.325,35400.0
2006-10-12 13:35:00,19.58,19.58,19.54,19.54,25500.0,15.325,15.325,15.2937,15.2937,25500.0
2006-10-12 13:40:00,19.54,19.55,19.53,19.55,25200.0,15.2937,15.3015,15.2858,15.3015,25200.0
2006-10-12 13:45:00,19.55,19.56,19.54,19.54,36600.0,15.3015,15.3093,15.2937,15.2937,36600.0
2006-10-12 13:50:00,19.54,19.56,19.54,19.56,79200.0,15.2937,15.3093,15.2937,15.3093,79200.0
2006-10-12 13:55:00,19.56,19.56,19.54,19.55,48000.0,15.3093,15.3093,15.2937,15.3015,48000.0
2006-10-12 14:00:00,19.55,19.57,19.54,19.57,83100.0,15.3015,15.3171,15.2937,15.3171,83100.0
2006-10-12 14:05:00,19.57,19.57,19.55,19.56,60600.0,15.3171,15.3171,15.3015,15.3093,60600.0
2006-10-12 14:10:00,19.56,19.57,19.55,19.55,116400.0,15.3093,15.3171,15.3015,15.3015,116400.0
2006-10-12 14:15:00,19.55,19.57,19.54,19.55,67800.0,15.3015,15.3171,15.2937,15.3015,67800.0
2006-10-12 14:20:00,19.55,19.56,19.54,19.54,29700.0,15.3015,15.3093,15.2937,15.2937,29700.0
2006-10-12 14:25:00,19.54,19.56,19.54,19.54,37200.0,15.2937,15.3093,15.2937,15.2937,37200.0
2006-10-12 14:30:00,19.55,19.55,19.5,19.51,63900.0,15.3015,15.3015,15.2623,15.2702,63900.0
2006-10-12 14:35:00,19.51,19.51,19.49,19.49,101700.0,15.2702,15.2702,15.2545,15.2545,101700.0
2006-10-12 14:40:00,19.49,19.5,19.44,19.45,95100.0,15.2545,15.2623,15.2154,15.2232,95100.0
2006-10-12 14:45:00,19.45,19.47,19.44,19.46,64800.0,15.2232,15.2389,15.2154,15.231,64800.0
2006-10-12 14:50:00,19.46,19.47,19.44,19.45,50100.0,15.231,15.2389,15.2154,15.2232,50100.0
2006-10-12 14:55:00,19.44,19.46,19.44,19.45,51000.0,15.2154,15.231,15.2154,15.2232,51000.0
2006-10-12 15:00:00,19.46,19.47,19.43,19.45,161400.0,15.231,15.2389,15.2076,15.2232,161400.0
2006-10-12 15:05:00,19.45,19.45,19.43,19.44,42000.0,15.2232,15.2232,15.2076,15.2154,42000.0
2006-10-12 15:10:00,19.44,19.47,19.43,19.46,78000.0,15.2154,15.2389,15.2076,15.231,78000.0
2006-10-12 15:15:00,19.47,19.51,19.46,19.51,70800.0,15.2389,15.2702,15.231,15.2702,70800.0
2006-10-12 15:20:00,19.51,19.56,19.51,19.55,46800.0,15.2702,15.3093,15.2702,15.3015,46800.0
2006-10-12 15:25:00,19.55,19.57,19.55,19.55,54000.0,15.3015,15.3171,15.3015,15.3015,54000.0
2006-10-12 15:30:00,19.55,19.56,19.55,19.55,85200.0,15.3015,15.3093,15.3015,15.3015,85200.0
2006-10-12 15:35:00,19.55,19.58,19.55,19.58,56400.0,15.3015,15.325,15.3015,15.325,56400.0
2006-10-12 15:40:00,19.58,19.63,19.58,19.6,171900.0,15.325,15.3641,15.325,15.3406,171900.0
2006-10-12 15:45:00,19.6,19.64,19.59,19.61,137100.0,15.3406,15.3719,15.3328,15.3484,137100.0
2006-10-12 15:50:00,19.61,19.66,19.61,19.62,160500.0,15.3484,15.3876,15.3484,15.3563,160500.0
2006-10-12 15:55:00,19.63,19.63,19.55,19.56,225000.0,15.3641,15.3641,15.3015,15.3093,225000.0
2006-10-13 09:30:00,19.4,19.5,19.38,19.47,86100.0,15.1841,15.2623,15.1684,15.2389,86100.0
2006-10-13 09:35:00,19.47,19.52,19.46,19.5,43200.0,15.2389,15.278,15.231,15.2623,43200.0
2006-10-13 09:40:00,19.52,19.59,19.51,19.57,57000.0,15.278,15.3328,15.2702,15.3171,57000.0
2006-10-13 09:45:00,19.57,19.64,19.57,19.64,49500.0,15.3171,15.3719,15.3171,15.3719,49500.0
2006-10-13 09:50:00,19.64,19.7,19.64,19.68,25500.0,15.3719,15.4189,15.3719,15.4032,25500.0
2006-10-13 09:55:00,19.69,19.7,19.64,19.67,30900.0,15.4111,15.4189,15.3719,15.3954,30900.0
2006-10-13 10:00:00,19.69,19.73,19.69,19.71,32400.0,15.4111,15.4424,15.4111,15.4267,32400.0
2006-10-13 10:05:00,19.68,19.7,19.66,19.67,52500.0,15.4032,15.4189,15.3876,15.3954,52500.0
2006-10-13 10:10:00,19.67,19.69,19.65,19.67,58200.0,15.3954,15.4111,15.3797,15.3954,58200.0
2006-10-13 10:15:00,19.67,19.74,19.65,19.73,34800.0,15.3954,15.4502,15.3797,15.4424,34800.0
2006-10-13 10:20:00,19.73,19.75,19.71,19.73,25800.0,15.4424,15.458,15.4267,15.4424,25800.0
2006-10-13 10:25:00,19.74,19.75,19.73,19.74,23100.0,15.4502,15.458,15.4424,15.4502,23100.0
2006-10-13 10:30:00,19.74,19.78,19.74,19.77,66900.0,15.4502,15.4815,15.4502,15.4737,66900.0
2006-10-13 10:35:00,19.79,19.81,19.75,19.79,48300.0,15.4893,15.505,15.458,15.4893,48300.0
2006-10-13 10:40:00,19.8,19.83,19.79,19.8,19500.0,15.4972,15.5206,15.4893,15.4972,19500.0
2006-10-13 10:45:00,19.8,19.83,19.79,19.82,18900.0,15.4972,15.5206,15.4893,15.5128,18900.0
2006-10-13 10:50:00,19.81,19.86,19.81,19.86,26100.0,15.505,15.5441,15.505,15.5441,26100.0
2006-10-13 10:55:00,19.84,19.85,19.81,19.82,19500.0,15.5285,15.5363,15.505,15.5128,19500.0
2006-10-13 11:00:00,19.81,19.81,19.78,19.78,10500.0,15.505,15.505,15.4815,15.4815,10500.0
2006-10-13 11:05:00,19.78,19.81,19.76,19.76,21000.0,15.4815,15.505,15.4658,15.4658,21000.0
2006-10-13 11:10:00,19.76,19.77,19.72,19.76,11400.0,15.4658,15.4737,15.4345,15.4658,11400.0
2006-10-13 11:15:00,19.77,19.81,19.77,19.8,14100.0,15.4737,15.505,15.4737,15.4972,14100.0
2006-10-13 11:20:00,19.8,19.81,19.76,19.77,44400.0,15.4972,15.505,15.4658,15.4737,44400.0
2006-10-13 11:25:00,19.78,19.8,19.77,19.79,32100.0,15.4815,15.4972,15.4737,15.4893,32100.0
2006-10-13 11:30:00,19.78,19.78,19.76,19.78,14700.0,15.4815,15.4815,15.4658,15.4815,14700.0
2006-10-13 11:35:00,19.78,19.8,19.76,19.78,16500.0,15.4815,15.4972,15.4658,15.4815,16500.0
2006-10-13 11:40:00,19.76,19.77,19.74,19.74,26700.0,15.4658,15.4737,15.4502,15.4502,26700.0
2006-10-13 11:45:00,19.75,19.75,19.73,19.74,8700.0,15.458,15.458,15.4424,15.4502,8700.0
2006-10-13 11:50:00,19.75,19.75,19.72,19.72,19200.0,15.458,15.458,15.4345,15.4345,19200.0
2006-10-13 11:55:00,19.74,19.75,19.71,19.73,18900.0,15.4502,15.458,15.4267,15.4424,18900.0
2006-10-13 12:00:00,19.73,19.75,19.72,19.74,12300.0,15.4424,15.458,15.4345,15.4502,12300.0
2006-10-13 12:05:00,19.73,19.73,19.72,19.72,6300.0,15.4424,15.4424,15.4345,15.4345,6300.0
2006-10-13 12:10:00,19.73,19.73,19.72,19.72,6600.0,15.4424,15.4424,15.4345,15.4345,6600.0
2006-10-13 12:15:00,19.73,19.76,19.73,19.76,16500.0,15.4424,15.4658,15.4424,15.4658,16500.0
2006-10-13 12:20:00,19.76,19.77,19.74,19.74,6600.0,15.4658,15.4737,15.4502,15.4502,6600.0
2006-10-13 12:25:00,19.75,19.75,19.74,19.75,8100.0,15.458,15.458,15.4502,15.458,8100.0
2006-10-13 12:30:00,19.76,19.76,19.75,19.75,11100.0,15.4658,15.4658,15.458,15.458,11100.0
2006-10-13 12:35:00,19.76,19.79,19.76,19.78,18900.0,15.4658,15.4893,15.4658,15.4815,18900.0
2006-10-13 12:40:00,19.78,19.79,19.78,19.78,13500.0,15.4815,15.4893,15.4815,15.4815,13500.0
2006-10-13 12:45:00,19.77,19.79,19.76,19.79,23100.0,15.4737,15.4893,15.4658,15.4893,23100.0
2006-10-13 12:50:00,19.79,19.79,19.75,19.76,32400.0,15.4893,15.4893,15.458,15.4658,32400.0
2006-10-13 12:55:00,19.75,19.75,19.69,19.7,39600.0,15.458,15.458,15.4111,15.4189,39600.0
2006-10-13 13:00:00,19.7,19.71,19.66,19.66,45600.0,15.4189,15.4267,15.3876,15.3876,45600.0
2006-10-13 13:05:00,19.66,19.66,19.63,19.64,36300.0,15.3876,15.3876,15.3641,15.3719,36300.0
2006-10-13 13:10:00,19.63,19.64,19.62,19.62,49200.0,15.3641,15.3719,15.3563,15.3563,49200.0
2006-10-13 13:15:00,19.63,19.67,19.63,19.67,28200.0,15.3641,15.3954,15.3641,15.3954,28200.0
2006-10-13 13:20:00,19.67,19.67,19.63,19.65,43500.0,15.3954,15.3954,15.3641,15.3797,43500.0
2006-10-13 13:25:00,19.65,19.65,19.6,19.6,48900.0,15.3797,15.3797,15.3406,15.3406,48900.0
2006-10-13 13:30:00,19.6,19.63,19.59,19.63,38100.0,15.3406,15.3641,15.3328,15.3641,38100.0
2006-10-13 13:35:00,19.63,19.65,19.63,19.65,24600.0,15.3641,15.3797,15.3641,15.3797,24600.0
2006-10-13 13:40:00,19.65,19.65,19.64,19.64,29700.0,15.3797,15.3797,15.3719,15.3719,29700.0
2006-10-13 13:45:00,19.64,19.67,19.64,19.67,22800.0,15.3719,15.3954,15.3719,15.3954,22800.0
2006-10-13 13:50:00,19.67,19.69,19.65,19.65,33000.0,15.3954,15.4111,15.3797,15.3797,33000.0
2006-10-13 13:55:00,19.65,19.65,19.64,19.64,40800.0,15.3797,15.3797,15.3719,15.3719,40800.0
2006-10-13 14:00:00,19.65,19.71,19.65,19.71,20100.0,15.3797,15.4267,15.3797,15.4267,20100.0
2006-10-13 14:05:00,19.71,19.71,19.69,19.7,18600.0,15.4267,15.4267,15.4111,15.4189,18600.0
2006-10-13 14:10:00,19.69,19.69,19.65,19.65,29400.0,15.4111,15.4111,15.3797,15.3797,29400.0
2006-10-13 14:15:00,19.65,19.66,19.65,19.66,6900.0,15.3797,15.3876,15.3797,15.3876,6900.0
2006-10-13 14:20:00,19.65,19.67,19.64,19.67,11400.0,15.3797,15.3954,15.3719,15.3954,11400.0
2006-10-13 14:25:00,19.67,19.67,19.65,19.65,7200.0,15.3954,15.3954,15.3797,15.3797,7200.0
2006-10-13 14:30:00,19.65,19.66,19.65,19.66,9600.0,15.3797,15.3876,15.3797,15.3876,9600.0
2006-10-13 14:35:00,19.66,19.67,19.66,19.67,30900.0,15.3876,15.3954,15.3876,15.3954,30900.0
2006-10-13 14:40:00,19.67,19.68,19.66,19.67,20100.0,15.3954,15.4032,15.3876,15.3954,20100.0
2006-10-13 14:45:00,19.67,19.68,19.65,19.68,10500.0,15.3954,15.4032,15.3797,15.4032,10500.0
2006-10-13 14:50:00,19.68,19.69,19.66,19.68,28200.0,15.4032,15.4111,15.3876,15.4032,28200.0
2006-10-13 14:55:00,19.67,19.67,19.61,19.62,21900.0,15.3954,15.3954,15.3484,15.3563,21900.0
2006-10-13 15:00:00,19.62,19.66,19.61,19.66,15900.0,15.3563,15.3876,15.3484,15.3876,15900.0
2006-10-13 15:05:00,19.67,19.67,19.61,19.62,23700.0,15.3954,15.3954,15.3484,15.3563,23700.0
2006-10-13 15:10:00,19.62,19.64,19.62,19.63,27300.0,15.3563,15.3719,15.3563,15.3641,27300.0
2006-10-13 15:15:00,19.63,19.69,19.63,19.67,45300.0,15.3641,15.4111,15.3641,15.3954,45300.0
2006-10-13 15:20:00,19.67,19.7,19.66,19.7,28800.0,15.3954,15.4189,15.3876,15.4189,28800.0
2006-10-13 15:25:00,19.7,19.73,19.7,19.72,33300.0,15.4189,15.4424,15.4189,15.4345,33300.0
2006-10-13 15:30:00,19.72,19.74,19.7,19.7,33300.0,15.4345,15.4502,15.4189,15.4189,33300.0
2006-10-13 15:35:00,19.71,19.72,19.66,19.68,47100.0,15.4267,15.4345,15.3876,15.4032,47100.0
2006-10-13 15:40:00,19.68,19.73,19.68,19.73,27000.0,15.4032,15.4424,15.4032,15.4424,27000.0
2006-10-13 15:45:00,19.73,19.76,19.73,19.76,26700.0,15.4424,15.4658,15.4424,15.4658,26700.0
2006-10-13 15:50:00,19.76,19.78,19.75,19.76,45600.0,15.4658,15.4815,15.458,15.4658,45600.0
2006-10-13 15:55:00,19.76,19.78,19.73,19.75,45900.0,15.4658,15.4815,15.4424,15.458,45900.0
2006-10-16 09:30:00,19.77,19.77,19.7,19.7,43500.0,15.4737,15.4737,15.4189,15.4189,43500.0
2006-10-16 09:35:00,19.69,19.77,19.69,19.73,32400.0,15.4111,15.4737,15.4111,15.4424,32400.0
2006-10-16 09:40:00,19.74,19.78,19.73,19.74,48600.0,15.4502,15.4815,15.4424,15.4502,48600.0
2006-10-16 09:45:00,19.74,19.75,19.62,19.68,30900.0,15.4502,15.458,15.3563,15.4032,30900.0
2006-10-16 09:50:00,19.68,19.78,19.68,19.77,82200.0,15.4032,15.4815,15.4032,15.4737,82200.0
2006-10-16 09:55:00,19.77,19.79,19.73,19.77,36600.0,15.4737,15.4893,15.4424,15.4737,36600.0
2006-10-16 10:00:00,19.76,19.81,19.76,19.77,59400.0,15.4658,15.505,15.4658,15.4737,59400.0
2006-10-16 10:05:00,19.78,19.78,19.75,19.76,58800.0,15.4815,15.4815,15.458,15.4658,58800.0
2006-10-16 10:10:00,19.76,19.8,19.74,19.77,56700.0,15.4658,15.4972,15.4502,15.4737,56700.0
2006-10-16 10:15:00,19.77,19.79,19.77,19.78,24300.0,15.4737,15.4893,15.4737,15.4815,24300.0
2006-10-16 10:20:00,19.78,19.78,19.75,19.77,35700.0,15.4815,15.4815,15.458,15.4737,35700.0
2006-10-16 10:25:00,19.78,19.79,19.77,19.79,41400.0,15.4815,15.4893,15.4737,15.4893,41400.0
2006-10-16 10:30:00,19.8,19.82,19.79,19.79,19500.0,15.4972,15.5128,15.4893,15.4893,19500.0
2006-10-16 10:35:00,19.8,19.83,19.8,19.83,14100.0,15.4972,15.5206,15.4972,15.5206,14100.0
2006-10-16 10:40:00,19.83,19.89,19.83,19.88,20400.0,15.5206,15.5676,15.5206,15.5598,20400.0
2006-10-16 10:45:00,19.89,19.89,19.87,19.88,21300.0,15.5676,15.5676,15.5519,15.5598,21300.0
2006-10-16 10:50:00,19.88,19.89,19.87,19.89,9900.0,15.5598,15.5676,15.5519,15.5676,9900.0
2006-10-16 10:55:00,19.88,19.88,19.83,19.83,24300.0,15.5598,15.5598,15.5206,15.5206,24300.0
2006-10-16 11:00:00,19.83,19.86,19.81,19.85,22800.0,15.5206,15.5441,15.505,15.5363,22800.0
2006-10-16 11:05:00,19.85,19.86,19.83,19.86,55500.0,15.5363,15.5441,15.5206,15.5441,55500.0
2006-10-16 11:10:00,19.87,19.88,19.86,19.88,20700.0,15.5519,15.5598,15.5441,15.5598,20700.0
2006-10-16 11:15:00,19.88,19.89,19.86,19.86,17700.0,15.5598,15.5676,15.5441,15.5441,17700.0
2006-10-16 11:20:00,19.86,19.87,19.82,19.83,19200.0,15.5441,15.5519,15.5128,15.5206,19200.0
2006-10-16 11:25:00,19.83,19.85,19.83,19.85,17700.0,15.5206,15.5363,15.5206,15.5363,17700.0
2006-10-16 11:30:00,19.85,19.85,19.83,19.83,9300.0,15.5363,15.5363,15.5206,15.5206,9300.0
2006-10-16 11:35:00,19.83,19.85,19.83,19.85,16500.0,15.5206,15.5363,15.5206,15.5363,16500.0
2006-10-16 11:40:00,19.85,19.86,19.85,19.86,15000.0,15.5363,15.5441,15.5363,15.5441,15000.0
2006-10-16 11:45:00,19.87,19.87,19.86,19.87,4800.0,15.5519,15.5519,15.5441,15.5519,4800.0
2006-10-16 11:50:00,19.87,19.87,19.86,19.87,9000.0,15.5519,15.5519,15.5441,15.5519,9000.0
2006-10-16 11:55:00,19.87,19.92,19.87,19.91,19200.0,15.5519,15.5911,15.5519,15.5832,19200.0
2006-10-16 12:00:00,19.92,19.92,19.9,19.92,26100.0,15.5911,15.5911,15.5754,15.5911,26100.0
2006-10-16 12:05:00,19.91,19.92,19.91,19.91,10500.0,15.5832,15.5911,15.5832,15.5832,10500.0
2006-10-16 12:10:00,19.92,19.92,19.9,19.9,23400.0,15.5911,15.5911,15.5754,15.5754,23400.0
2006-10-16 12:15:00,19.9,19.91,19.9,19.9,7200.0,15.5754,15.5832,15.5754,15.5754,7200.0
2006-10-16 12:20:00,19.91,19.91,19.87,19.87,23400.0,15.5832,15.5832,15.5519,15.5519,23400.0
2006-10-16 12:25:00,19.87,19.87,19.87,19.87,5700.0,15.5519,15.5519,15.5519,15.5519,5700.0
2006-10-16 12:30:00,19.87,19.87,19.84,19.84,10500.0,15.5519,15.5519,15.5285,15.5285,10500.0
2006-10-16 12:35:00,19.84,19.85,19.83,19.85,16500.0,15.5285,15.5363,15.5206,15.5363,16500.0
2006-10-16 12:40:00,19.84,19.85,19.84,19.85,11400.0,15.5285,15.5363,15.5285,15.5363,11400.0
2006-10-16 12:45:00,19.85,19.85,19.84,19.84,13200.0,15.5363,15.5363,15.5285,15.5285,13200.0
2006-10-16 12:50:00,19.84,19.84,19.82,19.84,15000.0,15.5285,15.5285,15.5128,15.5285,15000.0
2006-10-16 12:55:00,19.84,19.84,19.82,19.83,20700.0,15.5285,15.5285,15.5128,15.5206,20700.0
2006-10-16 13:00:00,19.83,19.86,19.82,19.86,12600.0,15.5206,15.5441,15.5128,15.5441,12600.0
2006-10-16 13:05:00,19.86,19.88,19.86,19.87,22200.0,15.5441,15.5598,15.5441,15.5519,22200.0
2006-10-16 13:10:00,19.87,19.89,19.85,19.88,50100.0,15.5519,15.5676,15.5363,15.5598,50100.0
2006-10-16 13:15:00,19.88,19.93,19.88,19.91,39600.0,15.5598,15.5989,15.5598,15.5832,39600.0
2006-10-16 13:20:00,19.91,19.92,19.88,19.92,29400.0,15.5832,15.5911,15.5598,15.5911,29400.0
2006-10-16 13:25:00,19.91,19.92,19.91,19.91,20700.0,15.5832,15.5911,15.5832,15.5832,20700.0
2006-10-16 13:30:00,19.92,19.96,19.92,19.95,21300.0,15.5911,15.6224,15.5911,15.6146,21300.0
2006-10-16 13:35:00,19.95,19.98,19.95,19.97,30000.0,15.6146,15.638,15.6146,15.6302,30000.0
2006-10-16 13:40:00,19.97,19.98,19.95,19.95,14700.0,15.6302,15.638,15.6146,15.6146,14700.0
2006-10-16 13:45:00,19.95,19.97,19.94,19.97,17400.0,15.6146,15.6302,15.6067,15.6302,17400.0
2006-10-16 13:50:00,19.97,19.98,19.95,19.96,28800.0,15.6302,15.638,15.6146,15.6224,28800.0
2006-10-16 13:55:00,19.96,20.0,19.96,19.97,91800.0,15.6224,15.6537,15.6224,15.6302,91800.0
2006-10-16 14:00:00,19.97,19.97,19.95,19.96,38700.0,15.6302,15.6302,15.6146,15.6224,38700.0
2006-10-16 14:05:00,19.97,19.97,19.96,19.97,18900.0,15.6302,15.6302,15.6224,15.6302,18900.0
2006-10-16 14:10:00,19.97,19.98,19.96,19.98,37500.0,15.6302,15.638,15.6224,15.638,37500.0
2006-10-16 14:15:00,19.98,19.99,19.97,19.99,6600.0,15.638,15.6459,15.6302,15.6459,6600.0
2006-10-16 14:20:00,19.99,20.0,19.99,19.99,19200.0,15.6459,15.6537,15.6459,15.6459,19200.0
2006-10-16 14:25:00,19.98,20.01,19.98,20.0,64500.0,15.638,15.6615,15.638,15.6537,64500.0
2006-10-16 14:30:00,19.99,20.01,19.98,20.01,69900.0,15.6459,15.6615,15.638,15.6615,69900.0
2006-10-16 14:35:00,20.01,20.02,19.99,20.0,13800.0,15.6615,15.6693,15.6459,15.6537,13800.0
2006-10-16 14:40:00,20.01,20.03,20.0,20.0,106800.0,15.6615,15.6772,15.6537,15.6537,106800.0
2006-10-16 14:45:00,20.0,20.01,20.0,20.01,15600.0,15.6537,15.6615,15.6537,15.6615,15600.0
2006-10-16 14:50:00,20.01,20.01,19.98,19.99,164400.0,15.6615,15.6615,15.638,15.6459,164400.0
2006-10-16 14:55:00,20.0,20.01,19.96,20.01,35400.0,15.6537,15.6615,15.6224,15.6615,35400.0
2006-10-16 15:00:00,20.01,20.01,20.0,20.01,8400.0,15.6615,15.6615,15.6537,15.6615,8400.0
2006-10-16 15:05:00,20.0,20.05,20.0,20.03,63300.0,15.6537,15.6928,15.6537,15.6772,63300.0
2006-10-16 15:10:00,20.04,20.07,20.03,20.07,46800.0,15.685,15.7085,15.6772,15.7085,46800.0
2006-10-16 15:15:00,20.07,20.08,20.05,20.08,49500.0,15.7085,15.7163,15.6928,15.7163,49500.0
2006-10-16 15:20:00,20.08,20.09,20.07,20.07,41100.0,15.7163,15.7241,15.7085,15.7085,41100.0
2006-10-16 15:25:00,20.08,20.08,20.05,20.07,28800.0,15.7163,15.7163,15.6928,15.7085,28800.0
2006-10-16 15:30:00,20.07,20.07,20.03,20.04,50400.0,15.7085,15.7085,15.6772,15.685,50400.0
2006-10-16 15:35:00,20.03,20.03,19.99,19.99,39900.0,15.6772,15.6772,15.6459,15.6459,39900.0
2006-10-16 15:40:00,20.0,20.0,19.98,19.99,41400.0,15.6537,15.6537,15.638,15.6459,41400.0
2006-10-16 15:45:00,20.0,20.01,20.0,20.01,133500.0,15.6537,15.6615,15.6537,15.6615,133500.0
2006-10-16 15:50:00,20.01,20.01,20.0,20.0,51000.0,15.6615,15.6615,15.6537,15.6537,51000.0
2006-10-16 15:55:00,20.01,20.01,19.99,20.0,143400.0,15.6615,15.6615,15.6459,15.6537,143400.0
2006-10-17 09:30:00,19.96,19.98,19.96,19.97,45600.0,15.6224,15.638,15.6224,15.6302,45600.0
2006-10-17 09:35:00,19.98,20.0,19.96,19.98,29100.0,15.638,15.6537,15.6224,15.638,29100.0
2006-10-17 09:40:00,19.97,19.99,19.94,19.95,193800.0,15.6302,15.6459,15.6067,15.6146,193800.0
2006-10-17 09:45:00,19.92,19.95,19.88,19.9,73800.0,15.5911,15.6146,15.5598,15.5754,73800.0
2006-10-17 09:50:00,19.9,19.9,19.83,19.87,30000.0,15.5754,15.5754,15.5206,15.5519,30000.0
2006-10-17 09:55:00,19.86,19.92,19.86,19.92,65400.0,15.5441,15.5911,15.5441,15.5911,65400.0
2006-10-17 10:00:00,19.91,19.91,19.87,19.89,45600.0,15.5832,15.5832,15.5519,15.5676,45600.0
2006-10-17 10:05:00,19.88,19.89,19.86,19.87,13200.0,15.5598,15.5676,15.5441,15.5519,13200.0
2006-10-17 10:10:00,19.86,19.87,19.82,19.83,24900.0,15.5441,15.5519,15.5128,15.5206,24900.0
2006-10-17 10:15:00,19.82,19.83,19.77,19.77,40200.0,15.5128,15.5206,15.4737,15.4737,40200.0
2006-10-17 10:20:00,19.77,19.8,19.75,19.76,62700.0,15.4737,15.4972,15.458,15.4658,62700.0
2006-10-17 10:25:00,19.76,19.79,19.73,19.73,49500.0,15.4658,15.4893,15.4424,15.4424,49500.0
2006-10-17 10:30:00,19.74,19.77,19.7,19.72,74400.0,15.4502,15.4737,15.4189,15.4345,74400.0
2006-10-17 10:35:00,19.71,19.71,19.68,19.69,42300.0,15.4267,15.4267,15.4032,15.4111,42300.0
2006-10-17 10:40:00,19.7,19.71,19.69,19.71,59700.0,15.4189,15.4267,15.4111,15.4267,59700.0
2006-10-17 10:45:00,19.7,19.71,19.69,19.71,22200.0,15.4189,15.4267,15.4111,15.4267,22200.0
2006-10-17 10:50:00,19.71,19.73,19.71,19.73,12300.0,15.4267,15.4424,15.4267,15.4424,12300.0
2006-10-17 10:55:00,19.73,19.76,19.73,19.76,17400.0,15.4424,15.4658,15.4424,15.4658,17400.0
2006-10-17 11:00:00,19.76,19.77,19.74,19.75,28200.0,15.4658,15.4737,15.4502,15.458,28200.0
2006-10-17 11:05:00,19.75,19.75,19.73,19.74,8400.0,15.458,15.458,15.4424,15.4502,8400.0
2006-10-17 11:10:00,19.74,19.74,19.65,19.66,39600.0,15.4502,15.4502,15.3797,15.3876,39600.0
2006-10-17 11:15:00,19.65,19.67,19.63,19.67,34500.0,15.3797,15.3954,15.3641,15.3954,34500.0
2006-10-17 11:20:00,19.67,19.67,19.6,19.61,34800.0,15.3954,15.3954,15.3406,15.3484,34800.0
2006-10-17 11:25:00,19.61,19.62,19.6,19.61,24900.0,15.3484,15.3563,15.3406,15.3484,24900.0
2006-10-17 11:30:00,19.62,19.63,19.61,19.62,28200.0,15.3563,15.3641,15.3484,15.3563,28200.0
2006-10-17 11:35:00,19.62,19.63,19.61,19.62,22500.0,15.3563,15.3641,15.3484,15.3563,22500.0
2006-10-17 11:40:00,19.61,19.62,19.6,19.61,21300.0,15.3484,15.3563,15.3406,15.3484,21300.0
2006-10-17 11:45:00,19.61,19.63,19.6,19.61,19200.0,15.3484,15.3641,15.3406,15.3484,19200.0
2006-10-17 11:50:00,19.61,19.66,19.61,19.64,35700.0,15.3484,15.3876,15.3484,15.3719,35700.0
2006-10-17 11:55:00,19.63,19.63,19.61,19.62,15000.0,15.3641,15.3641,15.3484,15.3563,15000.0
2006-10-17 12:00:00,19.62,19.62,19.6,19.62,21600.0,15.3563,15.3563,15.3406,15.3563,21600.0
2006-10-17 12:05:00,19.63,19.68,19.63,19.68,24900.0,15.3641,15.4032,15.3641,15.4032,24900.0
2006-10-17 12:10:00,19.69,19.74,19.68,19.73,29400.0,15.4111,15.4502,15.4032,15.4424,29400.0
2006-10-17 12:15:00,19.73,19.76,19.72,19.76,24000.0,15.4424,15.4658,15.4345,15.4658,24000.0
2006-10-17 12:20:00,19.75,19.76,19.73,19.74,22500.0,15.458,15.4658,15.4424,15.4502,22500.0
2006-10-17 12:25:00,19.73,19.75,19.73,19.75,33600.0,15.4424,15.458,15.4424,15.458,33600.0
2006-10-17 12:30:00,19.75,19.75,19.69,19.69,26100.0,15.458,15.458,15.4111,15.4111,26100.0
2006-10-17 12:35:00,19.7,19.7,19.67,19.68,23400.0,15.4189,15.4189,15.3954,15.4032,23400.0
2006-10-17 12:40:00,19.68,19.68,19.66,19.66,16800.0,15.4032,15.4032,15.3876,15.3876,16800.0
2006-10-17 12:45:00,19.65,19.68,19.65,19.65,50700.0,15.3797,15.4032,15.3797,15.3797,50700.0
2006-10-17 12:50:00,19.65,19.7,19.65,19.7,66600.0,15.3797,15.4189,15.3797,15.4189,66600.0
2006-10-17 12:55:00,19.69,19.7,19.68,19.68,23700.0,15.4111,15.4189,15.4032,15.4032,23700.0
2006-10-17 13:00:00,19.68,19.74,19.67,19.74,42000.0,15.4032,15.4502,15.3954,15.4502,42000.0
2006-10-17 13:05:00,19.73,19.74,19.71,19.74,31500.0,15.4424,15.4502,15.4267,15.4502,31500.0
2006-10-17 13:10:00,19.75,19.77,19.74,19.77,22800.0,15.458,15.4737,15.4502,15.4737,22800.0
2006-10-17 13:15:00,19.77,19.8,19.77,19.78,35700.0,15.4737,15.4972,15.4737,15.4815,35700.0
2006-10-17 13:20:00,19.78,19.79,19.77,19.77,25200.0,15.4815,15.4893,15.4737,15.4737,25200.0
2006-10-17 13:25:00,19.77,19.77,19.74,19.74,27300.0,15.4737,15.4737,15.4502,15.4502,27300.0
2006-10-17 13:30:00,19.74,19.75,19.74,19.74,37800.0,15.4502,15.458,15.4502,15.4502,37800.0
2006-10-17 13:35:00,19.74,19.76,19.74,19.74,36300.0,15.4502,15.4658,15.4502,15.4502,36300.0
2006-10-17 13:40:00,19.74,19.75,19.71,19.71,28200.0,15.4502,15.458,15.4267,15.4267,28200.0
2006-10-17 13:45:00,19.73,19.75,19.72,19.73,20100.0,15.4424,15.458,15.4345,15.4424,20100.0
2006-10-17 13:50:00,19.73,19.79,19.73,19.78,53400.0,15.4424,15.4893,15.4424,15.4815,53400.0
2006-10-17 13:55:00,19.78,19.79,19.75,19.75,38400.0,15.4815,15.4893,15.458,15.458,38400.0
2006-10-17 14:00:00,19.75,19.76,19.74,19.74,10500.0,15.458,15.4658,15.4502,15.4502,10500.0
2006-10-17 14:05:00,19.74,19.75,19.72,19.72,26100.0,15.4502,15.458,15.4345,15.4345,26100.0
2006-10-17 14:10:00,19.72,19.76,19.72,19.75,20100.0,15.4345,15.4658,15.4345,15.458,20100.0
2006-10-17 14:15:00,19.75,19.77,19.74,19.74,16500.0,15.458,15.4737,15.4502,15.4502,16500.0
2006-10-17 14:20:00,19.75,19.75,19.72,19.72,15900.0,15.458,15.458,15.4345,15.4345,15900.0
2006-10-17 14:25:00,19.73,19.74,19.71,19.71,19800.0,15.4424,15.4502,15.4267,15.4267,19800.0
2006-10-17 14:30:00,19.71,19.73,19.69,19.73,35100.0,15.4267,15.4424,15.4111,15.4424,35100.0
2006-10-17 14:35:00,19.74,19.75,19.72,19.73,26100.0,15.4502,15.458,15.4345,15.4424,26100.0
2006-10-17 14:40:00,19.74,19.77,19.73,19.75,22800.0,15.4502,15.4737,15.4424,15.458,22800.0
2006-10-17 14:45:00,19.75,19.76,19.72,19.74,29100.0,15.458,15.4658,15.4345,15.4502,29100.0
2006-10-17 14:50:00,19.73,19.76,19.72,19.75,28200.0,15.4424,15.4658,15.4345,15.458,28200.0
2006-10-17 14:55:00,19.75,19.77,19.74,19.75,36300.0,15.458,15.4737,15.4502,15.458,36300.0
2006-10-17 15:00:00,19.75,19.77,19.73,19.77,39900.0,15.458,15.4737,15.4424,15.4737,39900.0
2006-10-17 15:05:00,19.78,19.78,19.72,19.73,75000.0,15.4815,15.4815,15.4345,15.4424,75000.0
2006-10-17 15:10:00,19.73,19.75,19.72,19.74,61200.0,15.4424,15.458,15.4345,15.4502,61200.0
2006-10-17 15:15:00,19.75,19.8,19.72,19.76,131400.0,15.458,15.4972,15.4345,15.4658,131400.0
2006-10-17 15:20:00,19.76,19.76,19.73,19.75,47700.0,15.4658,15.4658,15.4424,15.458,47700.0
2006-10-17 15:25:00,19.74,19.76,19.7,19.71,58800.0,15.4502,15.4658,15.4189,15.4267,58800.0
2006-10-17 15:30:00,19.71,19.74,19.69,19.71,72600.0,15.4267,15.4502,15.4111,15.4267,72600.0
2006-10-17 15:35:00,19.72,19.73,19.69,19.73,109800.0,15.4345,15.4424,15.4111,15.4424,109800.0
2006-10-17 15:40:00,19.73,19.74,19.71,19.72,83100.0,15.4424,15.4502,15.4267,15.4345,83100.0
2006-10-17 15:45:00,19.73,19.75,19.7,19.72,84300.0,15.4424,15.458,15.4189,15.4345,84300.0
2006-10-17 15:50:00,19.72,19.73,19.71,19.73,94200.0,15.4345,15.4424,15.4267,15.4424,94200.0
2006-10-17 15:55:00,19.74,19.75,19.71,19.74,117900.0,15.4502,15.458,15.4267,15.4502,117900.0
2006-10-18 09:30:00,19.82,19.85,19.81,19.85,25500.0,15.5128,15.5363,15.505,15.5363,25500.0
2006-10-18 09:35:00,19.86,19.97,19.86,19.93,21300.0,15.5441,15.6302,15.5441,15.5989,21300.0
2006-10-18 09:40:00,19.94,19.99,19.91,19.98,33000.0,15.6067,15.6459,15.5832,15.638,33000.0
2006-10-18 09:45:00,20.0,20.0,19.92,19.93,15000.0,15.6537,15.6537,15.5911,15.5989,15000.0
2006-10-18 09:50:00,19.94,19.97,19.86,19.88,23700.0,15.6067,15.6302,15.5441,15.5598,23700.0
2006-10-18 09:55:00,19.9,19.92,19.85,19.88,24000.0,15.5754,15.5911,15.5363,15.5598,24000.0
2006-10-18 10:00:00,19.89,19.92,19.83,19.83,52500.0,15.5676,15.5911,15.5206,15.5206,52500.0
2006-10-18 10:05:00,19.82,19.87,19.8,19.86,20700.0,15.5128,15.5519,15.4972,15.5441,20700.0
2006-10-18 10:10:00,19.84,19.87,19.8,19.81,34800.0,15.5285,15.5519,15.4972,15.505,34800.0
2006-10-18 10:15:00,19.8,19.82,19.76,19.76,26100.0,15.4972,15.5128,15.4658,15.4658,26100.0
2006-10-18 10:20:00,19.77,19.78,19.71,19.72,57000.0,15.4737,15.4815,15.4267,15.4345,57000.0
2006-10-18 10:25:00,19.74,19.8,19.71,19.75,52200.0,15.4502,15.4972,15.4267,15.458,52200.0
2006-10-18 10:30:00,19.75,19.75,19.69,19.74,43500.0,15.458,15.458,15.4111,15.4502,43500.0
2006-10-18 10:35:00,19.73,19.73,19.68,19.71,33000.0,15.4424,15.4424,15.4032,15.4267,33000.0
2006-10-18 10:40:00,19.7,19.7,19.63,19.66,74100.0,15.4189,15.4189,15.3641,15.3876,74100.0
2006-10-18 10:45:00,19.66,19.72,19.62,19.7,47100.0,15.3876,15.4345,15.3563,15.4189,47100.0
2006-10-18 10:50:00,19.71,19.75,19.7,19.72,32700.0,15.4267,15.458,15.4189,15.4345,32700.0
2006-10-18 10:55:00,19.71,19.79,19.71,19.76,23400.0,15.4267,15.4893,15.4267,15.4658,23400.0
2006-10-18 11:00:00,19.77,19.79,19.74,19.75,30900.0,15.4737,15.4893,15.4502,15.458,30900.0
2006-10-18 11:05:00,19.75,19.78,19.71,19.73,58500.0,15.458,15.4815,15.4267,15.4424,58500.0
2006-10-18 11:10:00,19.73,19.78,19.72,19.77,106800.0,15.4424,15.4815,15.4345,15.4737,106800.0
2006-10-18 11:15:00,19.77,19.79,19.74,19.78,60300.0,15.4737,15.4893,15.4502,15.4815,60300.0
2006-10-18 11:20:00,19.79,19.85,19.79,19.81,58500.0,15.4893,15.5363,15.4893,15.505,58500.0
2006-10-18 11:25:00,19.81,19.83,19.8,19.8,44700.0,15.505,15.5206,15.4972,15.4972,44700.0
2006-10-18 11:30:00,19.8,19.83,19.76,19.8,84600.0,15.4972,15.5206,15.4658,15.4972,84600.0
2006-10-18 11:35:00,19.79,19.8,19.76,19.78,69300.0,15.4893,15.4972,15.4658,15.4815,69300.0
2006-10-18 11:40:00,19.77,19.81,19.77,19.78,72900.0,15.4737,15.505,15.4737,15.4815,72900.0
2006-10-18 11:45:00,19.78,19.82,19.78,19.82,89400.0,15.4815,15.5128,15.4815,15.5128,89400.0
2006-10-18 11:50:00,19.83,19.83,19.77,19.78,51600.0,15.5206,15.5206,15.4737,15.4815,51600.0
2006-10-18 11:55:00,19.79,19.81,19.78,19.79,37200.0,15.4893,15.505,15.4815,15.4893,37200.0
2006-10-18 12:00:00,19.79,19.8,19.76,19.8,78000.0,15.4893,15.4972,15.4658,15.4972,78000.0
2006-10-18 12:05:00,19.79,19.8,19.76,19.78,66900.0,15.4893,15.4972,15.4658,15.4815,66900.0
2006-10-18 12:10:00,19.78,19.79,19.77,19.78,45000.0,15.4815,15.4893,15.4737,15.4815,45000.0
2006-10-18 12:15:00,19.77,19.79,19.74,19.76,44400.0,15.4737,15.4893,15.4502,15.4658,44400.0
2006-10-18 12:20:00,19.76,19.78,19.75,19.77,47100.0,15.4658,15.4815,15.458,15.4737,47100.0
2006-10-18 12:25:00,19.77,19.79,19.76,19.79,48000.0,15.4737,15.4893,15.4658,15.4893,48000.0
2006-10-18 12:30:00,19.79,19.81,19.77,19.79,61800.0,15.4893,15.505,15.4737,15.4893,61800.0
2006-10-18 12:35:00,19.78,19.82,19.78,19.81,34200.0,15.4815,15.5128,15.4815,15.505,34200.0
2006-10-18 12:40:00,19.8,19.82,19.78,19.79,55500.0,15.4972,15.5128,15.4815,15.4893,55500.0
2006-10-18 12:45:00,19.79,19.81,19.78,19.78,46200.0,15.4893,15.505,15.4815,15.4815,46200.0
2006-10-18 12:50:00,19.78,19.78,19.74,19.76,22500.0,15.4815,15.4815,15.4502,15.4658,22500.0
2006-10-18 12:55:00,19.76,19.8,19.74,19.78,18000.0,15.4658,15.4972,15.4502,15.4815,18000.0
2006-10-18 13:00:00,19.78,19.79,19.76,19.78,17100.0,15.4815,15.4893,15.4658,15.4815,17100.0
2006-10-18 13:05:00,19.78,19.79,19.76,19.78,23700.0,15.4815,15.4893,15.4658,15.4815,23700.0
2006-10-18 13:10:00,19.78,19.81,19.78,19.8,25200.0,15.4815,15.505,15.4815,15.4972,25200.0
2006-10-18 13:15:00,19.8,19.81,19.75,19.76,54600.0,15.4972,15.505,15.458,15.4658,54600.0
2006-10-18 13:20:00,19.77,19.79,19.72,19.72,50700.0,15.4737,15.4893,15.4345,15.4345,50700.0
2006-10-18 13:25:00,19.74,19.78,19.73,19.75,32100.0,15.4502,15.4815,15.4424,15.458,32100.0
2006-10-18 13:30:00,19.76,19.76,19.74,19.74,14700.0,15.4658,15.4658,15.4502,15.4502,14700.0
2006-10-18 13:35:00,19.75,19.77,19.72,19.75,67500.0,15.458,15.4737,15.4345,15.458,67500.0
2006-10-18 13:40:00,19.77,19.77,19.75,19.75,32100.0,15.4737,15.4737,15.458,15.458,32100.0
2006-10-18 13:45:00,19.75,19.77,19.75,19.77,37500.0,15.458,15.4737,15.458,15.4737,37500.0
2006-10-18 13:50:00,19.76,19.77,19.74,19.77,32700.0,15.4658,15.4737,15.4502,15.4737,32700.0
2006-10-18 13:55:00,19.77,19.82,19.76,19.81,32700.0,15.4737,15.5128,15.4658,15.505,32700.0
2006-10-18 14:00:00,19.81,19.81,19.77,19.77,61200.0,15.505,15.505,15.4737,15.4737,61200.0
2006-10-18 14:05:00,19.77,19.8,19.77,19.78,32400.0,15.4737,15.4972,15.4737,15.4815,32400.0
2006-10-18 14:10:00,19.78,19.78,19.75,19.78,27300.0,15.4815,15.4815,15.458,15.4815,27300.0
2006-10-18 14:15:00,19.77,19.79,19.77,19.78,15000.0,15.4737,15.4893,15.4737,15.4815,15000.0
2006-10-18 14:20:00,19.78,19.86,19.78,19.85,30300.0,15.4815,15.5441,15.4815,15.5363,30300.0
2006-10-18 14:25:00,19.85,19.86,19.82,19.83,46200.0,15.5363,15.5441,15.5128,15.5206,46200.0
2006-10-18 14:30:00,19.82,19.82,19.8,19.82,17700.0,15.5128,15.5128,15.4972,15.5128,17700.0
2006-10-18 14:35:00,19.83,19.85,19.81,19.82,34500.0,15.5206,15.5363,15.505,15.5128,34500.0
2006-10-18 14:40:00,19.82,19.87,19.82,19.85,45000.0,15.5128,15.5519,15.5128,15.5363,45000.0
2006-10-18 14:45:00,19.85,19.86,19.83,19.85,35400.0,15.5363,15.5441,15.5206,15.5363,35400.0
2006-10-18 14:50:00,19.85,19.86,19.81,19.85,28500.0,15.5363,15.5441,15.505,15.5363,28500.0
2006-10-18 14:55:00,19.85,19.87,19.83,19.86,42300.0,15.5363,15.5519,15.5206,15.5441,42300.0
2006-10-18 15:00:00,19.86,19.87,19.82,19.86,45000.0,15.5441,15.5519,15.5128,15.5441,45000.0
2006-10-18 15:05:00,19.86,19.86,19.8,19.81,30000.0,15.5441,15.5441,15.4972,15.505,30000.0
2006-10-18 15:10:00,19.81,19.9,19.81,19.84,33000.0,15.505,15.5754,15.505,15.5285,33000.0
2006-10-18 15:15:00,19.85,19.85,19.79,19.8,39900.0,15.5363,15.5363,15.4893,15.4972,39900.0
2006-10-18 15:20:00,19.77,19.8,19.75,19.75,38100.0,15.4737,15.4972,15.458,15.458,38100.0
2006-10-18 15:25:00,19.75,19.77,19.73,19.76,44100.0,15.458,15.4737,15.4424,15.4658,44100.0
2006-10-18 15:30:00,19.75,19.82,19.74,19.81,30000.0,15.458,15.5128,15.4502,15.505,30000.0
2006-10-18 15:35:00,19.81,19.82,19.76,19.8,19800.0,15.505,15.5128,15.4658,15.4972,19800.0
2006-10-18 15:40:00,19.8,19.83,19.79,19.82,19200.0,15.4972,15.5206,15.4893,15.5128,19200.0
2006-10-18 15:45:00,19.81,19.85,19.76,19.81,24300.0,15.505,15.5363,15.4658,15.505,24300.0
2006-10-18 15:50:00,19.82,19.83,19.79,19.81,17100.0,15.5128,15.5206,15.4893,15.505,17100.0
2006-10-18 15:55:00,19.82,19.82,19.79,19.8,18300.0,15.5128,15.5128,15.4893,15.4972,18300.0
2006-10-19 09:30:00,19.23,19.33,19.03,19.08,218100.0,15.051,15.1293,14.8945,14.9336,218100.0
2006-10-19 09:35:00,19.05,19.27,19.05,19.24,129600.0,14.9101,15.0823,14.9101,15.0588,129600.0
2006-10-19 09:40:00,19.24,19.26,19.12,19.18,128400.0,15.0588,15.0745,14.9649,15.0119,128400.0
2006-10-19 09:45:00,19.2,19.2,19.05,19.06,134700.0,15.0275,15.0275,14.9101,14.918,134700.0
2006-10-19 09:50:00,19.07,19.18,19.06,19.18,123300.0,14.9258,15.0119,14.918,15.0119,123300.0
2006-10-19 09:55:00,19.18,19.26,19.18,19.26,132600.0,15.0119,15.0745,15.0119,15.0745,132600.0
2006-10-19 10:00:00,19.26,19.41,19.24,19.41,176400.0,15.0745,15.1919,15.0588,15.1919,176400.0
2006-10-19 10:05:00,19.41,19.43,19.33,19.43,219000.0,15.1919,15.2076,15.1293,15.2076,219000.0
2006-10-19 10:10:00,19.45,19.5,19.42,19.45,251700.0,15.2232,15.2623,15.1997,15.2232,251700.0
2006-10-19 10:15:00,19.45,19.48,19.39,19.4,89400.0,15.2232,15.2467,15.1763,15.1841,89400.0
2006-10-19 10:20:00,19.41,19.44,19.37,19.41,70200.0,15.1919,15.2154,15.1606,15.1919,70200.0
2006-10-19 10:25:00,19.42,19.44,19.38,19.38,59100.0,15.1997,15.2154,15.1684,15.1684,59100.0
2006-10-19 10:30:00,19.38,19.39,19.31,19.32,117000.0,15.1684,15.1763,15.1136,15.1215,117000.0
2006-10-19 10:35:00,19.33,19.34,19.31,19.32,62100.0,15.1293,15.1371,15.1136,15.1215,62100.0
2006-10-19 10:40:00,19.32,19.34,19.32,19.32,61800.0,15.1215,15.1371,15.1215,15.1215,61800.0
2006-10-19 10:45:00,19.32,19.34,19.29,19.33,351900.0,15.1215,15.1371,15.098,15.1293,351900.0
2006-10-19 10:50:00,19.33,19.33,19.28,19.28,189000.0,15.1293,15.1293,15.0902,15.0902,189000.0
2006-10-19 10:55:00,19.29,19.33,19.28,19.32,54600.0,15.098,15.1293,15.0902,15.1215,54600.0
2006-10-19 11:00:00,19.33,19.33,19.22,19.26,71700.0,15.1293,15.1293,15.0432,15.0745,71700.0
2006-10-19 11:05:00,19.26,19.3,19.25,19.25,80700.0,15.0745,15.1058,15.0667,15.0667,80700.0
2006-10-19 11:10:00,19.26,19.27,19.13,19.13,114600.0,15.0745,15.0823,14.9728,14.9728,114600.0
2006-10-19 11:15:00,19.12,19.21,19.11,19.17,74100.0,14.9649,15.0354,14.9571,15.0041,74100.0
2006-10-19 11:20:00,19.17,19.21,19.16,19.19,85800.0,15.0041,15.0354,14.9962,15.0197,85800.0
2006-10-19 11:25:00,19.19,19.26,19.19,19.22,115800.0,15.0197,15.0745,15.0197,15.0432,115800.0
2006-10-19 11:30:00,19.2,19.25,19.17,19.23,174900.0,15.0275,15.0667,15.0041,15.051,174900.0
2006-10-19 11:35:00,19.23,19.24,19.21,19.23,64200.0,15.051,15.0588,15.0354,15.051,64200.0
2006-10-19 11:40:00,19.23,19.24,19.21,19.23,75300.0,15.051,15.0588,15.0354,15.051,75300.0
2006-10-19 11:45:00,19.23,19.24,19.2,19.21,67200.0,15.051,15.0588,15.0275,15.0354,67200.0
2006-10-19 11:50:00,19.21,19.23,19.2,19.2,72900.0,15.0354,15.051,15.0275,15.0275,72900.0
2006-10-19 11:55:00,19.21,19.21,19.17,19.18,62700.0,15.0354,15.0354,15.0041,15.0119,62700.0
2006-10-19 12:00:00,19.18,19.18,19.14,19.15,92400.0,15.0119,15.0119,14.9806,14.9884,92400.0
2006-10-19 12:05:00,19.15,19.18,19.15,19.17,47700.0,14.9884,15.0119,14.9884,15.0041,47700.0
2006-10-19 12:10:00,19.17,19.18,19.16,19.17,29100.0,15.0041,15.0119,14.9962,15.0041,29100.0
2006-10-19 12:15:00,19.17,19.19,19.16,19.17,38700.0,15.0041,15.0197,14.9962,15.0041,38700.0
2006-10-19 12:20:00,19.17,19.19,19.16,19.16,44700.0,15.0041,15.0197,14.9962,14.9962,44700.0
2006-10-19 12:25:00,19.16,19.22,19.16,19.22,21000.0,14.9962,15.0432,14.9962,15.0432,21000.0
2006-10-19 12:30:00,19.22,19.23,19.19,19.21,24900.0,15.0432,15.051,15.0197,15.0354,24900.0
2006-10-19 12:35:00,19.21,19.28,19.18,19.2,89100.0,15.0354,15.0902,15.0119,15.0275,89100.0
2006-10-19 12:40:00,19.2,19.22,19.17,19.2,31500.0,15.0275,15.0432,15.0041,15.0275,31500.0
2006-10-19 12:45:00,19.19,19.22,19.16,19.17,63300.0,15.0197,15.0432,14.9962,15.0041,63300.0
2006-10-19 12:50:00,19.17,19.17,19.11,19.14,45000.0,15.0041,15.0041,14.9571,14.9806,45000.0
2006-10-19 12:55:00,19.13,19.13,19.08,19.1,42300.0,14.9728,14.9728,14.9336,14.9493,42300.0
2006-10-19 13:00:00,19.09,19.09,18.95,18.96,67800.0,14.9414,14.9414,14.8319,14.8397,67800.0
2006-10-19 13:05:00,18.96,19.02,18.96,18.98,77400.0,14.8397,14.8867,14.8397,14.8553,77400.0
2006-10-19 13:10:00,18.99,19.02,18.94,19.01,60000.0,14.8632,14.8867,14.824,14.8788,60000.0
2006-10-19 13:15:00,19.01,19.11,19.01,19.07,57600.0,14.8788,14.9571,14.8788,14.9258,57600.0
2006-10-19 13:20:00,19.07,19.2,19.07,19.18,51900.0,14.9258,15.0275,14.9258,15.0119,51900.0
2006-10-19 13:25:00,19.18,19.22,19.14,19.14,146100.0,15.0119,15.0432,14.9806,14.9806,146100.0
2006-10-19 13:30:00,19.15,19.16,19.06,19.13,163200.0,14.9884,14.9962,14.918,14.9728,163200.0
2006-10-19 13:35:00,19.11,19.17,19.08,19.12,123900.0,14.9571,15.0041,14.9336,14.9649,123900.0
2006-10-19 13:40:00,19.13,19.19,19.12,19.12,130500.0,14.9728,15.0197,14.9649,14.9649,130500.0
2006-10-19 13:45:00,19.12,19.17,19.1,19.17,48300.0,14.9649,15.0041,14.9493,15.0041,48300.0
2006-10-19 13:50:00,19.18,19.19,19.16,19.18,65400.0,15.0119,15.0197,14.9962,15.0119,65400.0
2006-10-19 13:55:00,19.17,19.2,19.17,19.18,52500.0,15.0041,15.0275,15.0041,15.0119,52500.0
2006-10-19 14:00:00,19.18,19.19,19.17,19.17,49800.0,15.0119,15.0197,15.0041,15.0041,49800.0
2006-10-19 14:05:00,19.17,19.19,19.16,19.18,37200.0,15.0041,15.0197,14.9962,15.0119,37200.0
2006-10-19 14:10:00,19.18,19.19,19.12,19.13,87300.0,15.0119,15.0197,14.9649,14.9728,87300.0
2006-10-19 14:15:00,19.13,19.15,19.13,19.13,60600.0,14.9728,14.9884,14.9728,14.9728,60600.0
2006-10-19 14:20:00,19.13,19.13,19.07,19.08,136800.0,14.9728,14.9728,14.9258,14.9336,136800.0
2006-10-19 14:25:00,19.08,19.14,19.07,19.13,70500.0,14.9336,14.9806,14.9258,14.9728,70500.0
2006-10-19 14:30:00,19.14,19.14,19.12,19.13,37800.0,14.9806,14.9806,14.9649,14.9728,37800.0
2006-10-19 14:35:00,19.14,19.17,19.13,19.17,75300.0,14.9806,15.0041,14.9728,15.0041,75300.0
2006-10-19 14:40:00,19.16,19.18,19.14,19.14,35400.0,14.9962,15.0119,14.9806,14.9806,35400.0
2006-10-19 14:45:00,19.15,19.16,19.13,19.16,17100.0,14.9884,14.9962,14.9728,14.9962,17100.0
2006-10-19 14:50:00,19.16,19.17,19.15,19.17,29700.0,14.9962,15.0041,14.9884,15.0041,29700.0
2006-10-19 14:55:00,19.17,19.18,19.14,19.17,52500.0,15.0041,15.0119,14.9806,15.0041,52500.0
2006-10-19 15:00:00,19.18,19.18,19.14,19.16,63300.0,15.0119,15.0119,14.9806,14.9962,63300.0
2006-10-19 15:05:00,19.17,19.2,19.17,19.2,31500.0,15.0041,15.0275,15.0041,15.0275,31500.0
2006-10-19 15:10:00,19.2,19.2,19.19,19.2,48300.0,15.0275,15.0275,15.0197,15.0275,48300.0
2006-10-19 15:15:00,19.2,19.2,19.19,19.2,72300.0,15.0275,15.0275,15.0197,15.0275,72300.0
2006-10-19 15:20:00,19.2,19.2,19.19,19.19,71700.0,15.0275,15.0275,15.0197,15.0197,71700.0
2006-10-19 15:25:00,19.19,19.22,19.18,19.18,33600.0,15.0197,15.0432,15.0119,15.0119,33600.0
2006-10-19 15:30:00,19.2,19.21,19.18,19.2,57000.0,15.0275,15.0354,15.0119,15.0275,57000.0
2006-10-19 15:35:00,19.2,19.2,19.16,19.19,44700.0,15.0275,15.0275,14.9962,15.0197,44700.0
2006-10-19 15:40:00,19.18,19.2,19.13,19.13,62700.0,15.0119,15.0275,14.9728,14.9728,62700.0
2006-10-19 15:45:00,19.14,19.17,19.12,19.14,66600.0,14.9806,15.0041,14.9649,14.9806,66600.0
2006-10-19 15:50:00,19.14,19.15,19.13,19.14,72900.0,14.9806,14.9884,14.9728,14.9806,72900.0
2006-10-19 15:55:00,19.14,19.15,19.07,19.1,160800.0,14.9806,14.9884,14.9258,14.9493,160800.0
2006-10-20 09:30:00,19.1,19.1,18.93,18.93,225600.0,14.9493,14.9493,14.8162,14.8162,225600.0
2006-10-20 09:35:00,18.92,18.97,18.87,18.89,72000.0,14.8084,14.8475,14.7693,14.7849,72000.0
2006-10-20 09:40:00,18.89,18.93,18.89,18.89,149700.0,14.7849,14.8162,14.7849,14.7849,149700.0
2006-10-20 09:45:00,18.89,18.92,18.83,18.83,71100.0,14.7849,14.8084,14.7379,14.7379,71100.0
2006-10-20 09:50:00,18.83,18.91,18.82,18.9,53700.0,14.7379,14.8006,14.7301,14.7927,53700.0
2006-10-20 09:55:00,18.89,18.92,18.8,18.91,62700.0,14.7849,14.8084,14.7145,14.8006,62700.0
2006-10-20 10:00:00,18.91,18.92,18.87,18.92,74400.0,14.8006,14.8084,14.7693,14.8084,74400.0
2006-10-20 10:05:00,18.92,18.93,18.85,18.89,43500.0,14.8084,14.8162,14.7536,14.7849,43500.0
2006-10-20 10:10:00,18.89,18.93,18.86,18.92,75600.0,14.7849,14.8162,14.7614,14.8084,75600.0
2006-10-20 10:15:00,18.92,18.93,18.88,18.93,85200.0,14.8084,14.8162,14.7771,14.8162,85200.0
2006-10-20 10:20:00,18.93,18.93,18.91,18.93,46200.0,14.8162,14.8162,14.8006,14.8162,46200.0
2006-10-20 10:25:00,18.93,18.93,18.87,18.9,72600.0,14.8162,14.8162,14.7693,14.7927,72600.0
2006-10-20 10:30:00,18.9,18.92,18.86,18.91,61200.0,14.7927,14.8084,14.7614,14.8006,61200.0
2006-10-20 10:35:00,18.89,18.96,18.89,18.96,88800.0,14.7849,14.8397,14.7849,14.8397,88800.0
2006-10-20 10:40:00,18.95,18.96,18.9,18.92,78300.0,14.8319,14.8397,14.7927,14.8084,78300.0
2006-10-20 10:45:00,18.93,18.96,18.92,18.92,69600.0,14.8162,14.8397,14.8084,14.8084,69600.0
2006-10-20 10:50:00,18.92,18.95,18.92,18.93,89400.0,14.8084,14.8319,14.8084,14.8162,89400.0
2006-10-20 10:55:00,18.93,18.96,18.93,18.96,198900.0,14.8162,14.8397,14.8162,14.8397,198900.0
2006-10-20 11:00:00,19.0,19.04,18.97,19.03,61200.0,14.871,14.9023,14.8475,14.8945,61200.0
2006-10-20 11:05:00,19.04,19.12,19.03,19.09,120600.0,14.9023,14.9649,14.8945,14.9414,120600.0
2006-10-20 11:10:00,19.09,19.13,19.08,19.12,73500.0,14.9414,14.9728,14.9336,14.9649,73500.0
2006-10-20 11:15:00,19.12,19.16,18.79,19.16,102300.0,14.9649,14.9962,14.7066,14.9962,102300.0
2006-10-20 11:20:00,19.15,19.21,19.15,19.2,53100.0,14.9884,15.0354,14.9884,15.0275,53100.0
2006-10-20 11:25:00,19.21,19.22,19.18,19.2,65400.0,15.0354,15.0432,15.0119,15.0275,65400.0
2006-10-20 11:30:00,19.21,19.25,19.2,19.23,53100.0,15.0354,15.0667,15.0275,15.051,53100.0
2006-10-20 11:35:00,19.21,19.24,19.2,19.23,18300.0,15.0354,15.0588,15.0275,15.051,18300.0
2006-10-20 11:40:00,19.23,19.25,19.23,19.24,23400.0,15.051,15.0667,15.051,15.0588,23400.0
2006-10-20 11:45:00,19.24,19.28,19.23,19.28,42900.0,15.0588,15.0902,15.051,15.0902,42900.0
2006-10-20 11:50:00,19.27,19.31,19.27,19.3,44400.0,15.0823,15.1136,15.0823,15.1058,44400.0
2006-10-20 11:55:00,19.31,19.38,19.3,19.35,50400.0,15.1136,15.1684,15.1058,15.1449,50400.0
2006-10-20 12:00:00,19.35,19.35,19.21,19.25,82800.0,15.1449,15.1449,15.0354,15.0667,82800.0
2006-10-20 12:05:00,19.26,19.29,19.25,19.26,27000.0,15.0745,15.098,15.0667,15.0745,27000.0
2006-10-20 12:10:00,19.27,19.3,19.26,19.29,16200.0,15.0823,15.1058,15.0745,15.098,16200.0
2006-10-20 12:15:00,19.29,19.35,19.29,19.34,29400.0,15.098,15.1449,15.098,15.1371,29400.0
2006-10-20 12:20:00,19.34,19.35,19.33,19.35,21600.0,15.1371,15.1449,15.1293,15.1449,21600.0
2006-10-20 12:25:00,19.35,19.38,19.35,19.37,26400.0,15.1449,15.1684,15.1449,15.1606,26400.0
2006-10-20 12:30:00,19.36,19.37,19.35,19.37,22200.0,15.1528,15.1606,15.1449,15.1606,22200.0
2006-10-20 12:35:00,19.36,19.37,19.35,19.35,29400.0,15.1528,15.1606,15.1449,15.1449,29400.0
2006-10-20 12:40:00,19.35,19.39,19.35,19.38,48900.0,15.1449,15.1763,15.1449,15.1684,48900.0
2006-10-20 12:45:00,19.38,19.39,19.36,19.37,44100.0,15.1684,15.1763,15.1528,15.1606,44100.0
2006-10-20 12:50:00,19.38,19.44,19.38,19.41,32400.0,15.1684,15.2154,15.1684,15.1919,32400.0
2006-10-20 12:55:00,19.41,19.41,19.37,19.39,74100.0,15.1919,15.1919,15.1606,15.1763,74100.0
2006-10-20 13:00:00,19.39,19.42,19.38,19.41,68100.0,15.1763,15.1997,15.1684,15.1919,68100.0
2006-10-20 13:05:00,19.41,19.41,19.38,19.39,42000.0,15.1919,15.1919,15.1684,15.1763,42000.0
2006-10-20 13:10:00,19.4,19.42,19.39,19.4,46200.0,15.1841,15.1997,15.1763,15.1841,46200.0
2006-10-20 13:15:00,19.39,19.41,19.38,19.41,53100.0,15.1763,15.1919,15.1684,15.1919,53100.0
2006-10-20 13:20:00,19.41,19.41,19.39,19.41,87600.0,15.1919,15.1919,15.1763,15.1919,87600.0
2006-10-20 13:25:00,19.42,19.42,19.36,19.36,54600.0,15.1997,15.1997,15.1528,15.1528,54600.0
2006-10-20 13:30:00,19.37,19.39,19.33,19.37,64800.0,15.1606,15.1763,15.1293,15.1606,64800.0
2006-10-20 13:35:00,19.37,19.4,19.36,19.37,26700.0,15.1606,15.1841,15.1528,15.1606,26700.0
2006-10-20 13:40:00,19.36,19.41,19.36,19.36,44400.0,15.1528,15.1919,15.1528,15.1528,44400.0
2006-10-20 13:45:00,19.37,19.41,19.36,19.41,27300.0,15.1606,15.1919,15.1528,15.1919,27300.0
2006-10-20 13:50:00,19.41,19.41,19.38,19.41,31200.0,15.1919,15.1919,15.1684,15.1919,31200.0
2006-10-20 13:55:00,19.41,19.42,19.37,19.38,51300.0,15.1919,15.1997,15.1606,15.1684,51300.0
2006-10-20 14:00:00,19.38,19.42,19.36,19.37,67800.0,15.1684,15.1997,15.1528,15.1606,67800.0
2006-10-20 14:05:00,19.36,19.4,19.36,19.38,61800.0,15.1528,15.1841,15.1528,15.1684,61800.0
2006-10-20 14:10:00,19.39,19.4,19.38,19.4,21300.0,15.1763,15.1841,15.1684,15.1841,21300.0
2006-10-20 14:15:00,19.4,19.4,19.38,19.38,25800.0,15.1841,15.1841,15.1684,15.1684,25800.0
2006-10-20 14:20:00,19.38,19.4,19.36,19.38,53100.0,15.1684,15.1841,15.1528,15.1684,53100.0
2006-10-20 14:25:00,19.38,19.39,19.36,19.37,49800.0,15.1684,15.1763,15.1528,15.1606,49800.0
2006-10-20 14:30:00,19.37,19.4,19.37,19.39,41400.0,15.1606,15.1841,15.1606,15.1763,41400.0
2006-10-20 14:35:00,19.39,19.41,19.38,19.4,40500.0,15.1763,15.1919,15.1684,15.1841,40500.0
2006-10-20 14:40:00,19.4,19.44,19.4,19.43,48300.0,15.1841,15.2154,15.1841,15.2076,48300.0
2006-10-20 14:45:00,19.43,19.45,19.41,19.44,25200.0,15.2076,15.2232,15.1919,15.2154,25200.0
2006-10-20 14:50:00,19.43,19.47,19.43,19.43,52200.0,15.2076,15.2389,15.2076,15.2076,52200.0
2006-10-20 14:55:00,19.43,19.45,19.4,19.41,36000.0,15.2076,15.2232,15.1841,15.1919,36000.0
2006-10-20 15:00:00,19.4,19.43,19.39,19.42,34500.0,15.1841,15.2076,15.1763,15.1997,34500.0
2006-10-20 15:05:00,19.43,19.46,19.42,19.46,37800.0,15.2076,15.231,15.1997,15.231,37800.0
2006-10-20 15:10:00,19.46,19.48,19.44,19.46,29100.0,15.231,15.2467,15.2154,15.231,29100.0
2006-10-20 15:15:00,19.46,19.51,19.46,19.49,40800.0,15.231,15.2702,15.231,15.2545,40800.0
2006-10-20 15:20:00,19.49,19.52,19.48,19.51,68100.0,15.2545,15.278,15.2467,15.2702,68100.0
2006-10-20 15:25:00,19.5,19.55,19.48,19.5,43200.0,15.2623,15.3015,15.2467,15.2623,43200.0
2006-10-20 15:30:00,19.5,19.52,19.49,19.52,60600.0,15.2623,15.278,15.2545,15.278,60600.0
2006-10-20 15:35:00,19.53,19.54,19.52,19.54,41400.0,15.2858,15.2937,15.278,15.2937,41400.0
2006-10-20 15:40:00,19.54,19.58,19.51,19.57,167400.0,15.2937,15.325,15.2702,15.3171,167400.0
2006-10-20 15:45:00,19.57,19.57,19.52,19.53,77700.0,15.3171,15.3171,15.278,15.2858,77700.0
2006-10-20 15:50:00,19.53,19.53,19.41,19.44,196500.0,15.2858,15.2858,15.1919,15.2154,196500.0
2006-10-20 15:55:00,19.43,19.53,19.41,19.5,307800.0,15.2076,15.2858,15.1919,15.2623,307800.0
2006-10-23 09:30:00,19.44,19.46,19.41,19.42,42300.0,15.2154,15.231,15.1919,15.1997,42300.0
2006-10-23 09:35:00,19.42,19.48,19.4,19.46,49200.0,15.1997,15.2467,15.1841,15.231,49200.0
2006-10-23 09:40:00,19.44,19.45,19.39,19.42,79800.0,15.2154,15.2232,15.1763,15.1997,79800.0
2006-10-23 09:45:00,19.43,19.49,19.4,19.49,41400.0,15.2076,15.2545,15.1841,15.2545,41400.0
2006-10-23 09:50:00,19.49,19.49,19.43,19.43,34500.0,15.2545,15.2545,15.2076,15.2076,34500.0
2006-10-23 09:55:00,19.43,19.48,19.41,19.46,27300.0,15.2076,15.2467,15.1919,15.231,27300.0
2006-10-23 10:00:00,19.47,19.5,19.46,19.46,24600.0,15.2389,15.2623,15.231,15.231,24600.0
2006-10-23 10:05:00,19.48,19.51,19.47,19.49,40500.0,15.2467,15.2702,15.2389,15.2545,40500.0
2006-10-23 10:10:00,19.5,19.56,19.49,19.55,64800.0,15.2623,15.3093,15.2545,15.3015,64800.0
2006-10-23 10:15:00,19.55,19.56,19.52,19.55,33300.0,15.3015,15.3093,15.278,15.3015,33300.0
2006-10-23 10:20:00,19.55,19.55,19.48,19.5,57900.0,15.3015,15.3015,15.2467,15.2623,57900.0
2006-10-23 10:25:00,19.51,19.58,19.51,19.57,48000.0,15.2702,15.325,15.2702,15.3171,48000.0
2006-10-23 10:30:00,19.58,19.63,19.56,19.59,57300.0,15.325,15.3641,15.3093,15.3328,57300.0
2006-10-23 10:35:00,19.59,19.61,19.54,19.54,22800.0,15.3328,15.3484,15.2937,15.2937,22800.0
2006-10-23 10:40:00,19.54,19.58,19.54,19.55,21900.0,15.2937,15.325,15.2937,15.3015,21900.0
2006-10-23 10:45:00,19.56,19.58,19.55,19.56,44700.0,15.3093,15.325,15.3015,15.3093,44700.0
2006-10-23 10:50:00,19.56,19.58,19.52,19.52,66000.0,15.3093,15.325,15.278,15.278,66000.0
2006-10-23 10:55:00,19.52,19.53,19.5,19.5,37200.0,15.278,15.2858,15.2623,15.2623,37200.0
2006-10-23 11:00:00,19.51,19.53,19.51,19.51,37500.0,15.2702,15.2858,15.2702,15.2702,37500.0
2006-10-23 11:05:00,19.51,19.56,19.51,19.53,38700.0,15.2702,15.3093,15.2702,15.2858,38700.0
2006-10-23 11:10:00,19.53,19.55,19.52,19.54,34200.0,15.2858,15.3015,15.278,15.2937,34200.0
2006-10-23 11:15:00,19.54,19.55,19.52,19.53,26700.0,15.2937,15.3015,15.278,15.2858,26700.0
2006-10-23 11:20:00,19.54,19.56,19.52,19.54,19800.0,15.2937,15.3093,15.278,15.2937,19800.0
2006-10-23 11:25:00,19.53,19.55,19.53,19.54,9600.0,15.2858,15.3015,15.2858,15.2937,9600.0
2006-10-23 11:30:00,19.55,19.55,19.51,19.53,32100.0,15.3015,15.3015,15.2702,15.2858,32100.0
2006-10-23 11:35:00,19.52,19.53,19.52,19.53,14400.0,15.278,15.2858,15.278,15.2858,14400.0
2006-10-23 11:40:00,19.53,19.54,19.52,19.53,19500.0,15.2858,15.2937,15.278,15.2858,19500.0
2006-10-23 11:45:00,19.54,19.54,19.53,19.54,18300.0,15.2937,15.2937,15.2858,15.2937,18300.0
2006-10-23 11:50:00,19.54,19.55,19.53,19.54,17100.0,15.2937,15.3015,15.2858,15.2937,17100.0
2006-10-23 11:55:00,19.54,19.57,19.54,19.55,23700.0,15.2937,15.3171,15.2937,15.3015,23700.0
2006-10-23 12:00:00,19.55,19.57,19.55,19.57,23700.0,15.3015,15.3171,15.3015,15.3171,23700.0
2006-10-23 12:05:00,19.57,19.62,19.57,19.61,44700.0,15.3171,15.3563,15.3171,15.3484,44700.0
2006-10-23 12:10:00,19.61,19.63,19.61,19.63,24000.0,15.3484,15.3641,15.3484,15.3641,24000.0
2006-10-23 12:15:00,19.62,19.62,19.6,19.62,16500.0,15.3563,15.3563,15.3406,15.3563,16500.0
2006-10-23 12:20:00,19.62,19.63,19.61,19.62,9000.0,15.3563,15.3641,15.3484,15.3563,9000.0
2006-10-23 12:25:00,19.63,19.64,19.61,19.61,21600.0,15.3641,15.3719,15.3484,15.3484,21600.0
2006-10-23 12:30:00,19.61,19.63,19.61,19.63,17100.0,15.3484,15.3641,15.3484,15.3641,17100.0
2006-10-23 12:35:00,19.62,19.62,19.6,19.6,21600.0,15.3563,15.3563,15.3406,15.3406,21600.0
2006-10-23 12:40:00,19.6,19.62,19.59,19.6,17700.0,15.3406,15.3563,15.3328,15.3406,17700.0
2006-10-23 12:45:00,19.6,19.6,19.57,19.58,45000.0,15.3406,15.3406,15.3171,15.325,45000.0
2006-10-23 12:50:00,19.58,19.59,19.57,19.59,25200.0,15.325,15.3328,15.3171,15.3328,25200.0
2006-10-23 12:55:00,19.58,19.61,19.58,19.59,12600.0,15.325,15.3484,15.325,15.3328,12600.0
2006-10-23 13:00:00,19.59,19.59,19.58,19.58,15900.0,15.3328,15.3328,15.325,15.325,15900.0
2006-10-23 13:05:00,19.58,19.58,19.56,19.57,16500.0,15.325,15.325,15.3093,15.3171,16500.0
2006-10-23 13:10:00,19.57,19.58,19.57,19.57,13500.0,15.3171,15.325,15.3171,15.3171,13500.0
2006-10-23 13:15:00,19.57,19.59,19.56,19.58,11100.0,15.3171,15.3328,15.3093,15.325,11100.0
2006-10-23 13:20:00,19.59,19.6,19.58,19.59,19500.0,15.3328,15.3406,15.325,15.3328,19500.0
2006-10-23 13:25:00,19.59,19.6,19.58,19.59,18000.0,15.3328,15.3406,15.325,15.3328,18000.0
2006-10-23 13:30:00,19.59,19.61,19.55,19.56,25500.0,15.3328,15.3484,15.3015,15.3093,25500.0
2006-10-23 13:35:00,19.56,19.58,19.55,19.57,26400.0,15.3093,15.325,15.3015,15.3171,26400.0
2006-10-23 13:40:00,19.58,19.58,19.55,19.57,29400.0,15.325,15.325,15.3015,15.3171,29400.0
2006-10-23 13:45:00,19.58,19.59,19.56,19.58,29400.0,15.325,15.3328,15.3093,15.325,29400.0
2006-10-23 13:50:00,19.57,19.57,19.55,19.56,22500.0,15.3171,15.3171,15.3015,15.3093,22500.0
2006-10-23 13:55:00,19.55,19.58,19.55,19.58,22200.0,15.3015,15.325,15.3015,15.325,22200.0
2006-10-23 14:00:00,19.58,19.6,19.56,19.57,24000.0,15.325,15.3406,15.3093,15.3171,24000.0
2006-10-23 14:05:00,19.56,19.56,19.53,19.54,20400.0,15.3093,15.3093,15.2858,15.2937,20400.0
2006-10-23 14:10:00,19.54,19.55,19.53,19.53,18600.0,15.2937,15.3015,15.2858,15.2858,18600.0
2006-10-23 14:15:00,19.53,19.53,19.49,19.52,34800.0,15.2858,15.2858,15.2545,15.278,34800.0
2006-10-23 14:20:00,19.51,19.52,19.5,19.51,23700.0,15.2702,15.278,15.2623,15.2702,23700.0
2006-10-23 14:25:00,19.52,19.53,19.49,19.53,19800.0,15.278,15.2858,15.2545,15.2858,19800.0
2006-10-23 14:30:00,19.53,19.53,19.5,19.51,16200.0,15.2858,15.2858,15.2623,15.2702,16200.0
2006-10-23 14:35:00,19.52,19.53,19.5,19.51,30300.0,15.278,15.2858,15.2623,15.2702,30300.0
2006-10-23 14:40:00,19.51,19.52,19.49,19.5,42900.0,15.2702,15.278,15.2545,15.2623,42900.0
2006-10-23 14:45:00,19.5,19.53,19.49,19.51,24900.0,15.2623,15.2858,15.2545,15.2702,24900.0
2006-10-23 14:50:00,19.51,19.52,19.51,19.51,15000.0,15.2702,15.278,15.2702,15.2702,15000.0
2006-10-23 14:55:00,19.51,19.53,19.51,19.52,11400.0,15.2702,15.2858,15.2702,15.278,11400.0
2006-10-23 15:00:00,19.52,19.55,19.51,19.55,21000.0,15.278,15.3015,15.2702,15.3015,21000.0
2006-10-23 15:05:00,19.55,19.56,19.54,19.55,30300.0,15.3015,15.3093,15.2937,15.3015,30300.0
2006-10-23 15:10:00,19.55,19.56,19.53,19.53,32400.0,15.3015,15.3093,15.2858,15.2858,32400.0
2006-10-23 15:15:00,19.52,19.54,19.52,19.52,26400.0,15.278,15.2937,15.278,15.278,26400.0
2006-10-23 15:20:00,19.51,19.52,19.49,19.51,17400.0,15.2702,15.278,15.2545,15.2702,17400.0
2006-10-23 15:25:00,19.52,19.52,19.49,19.5,18900.0,15.278,15.278,15.2545,15.2623,18900.0
2006-10-23 15:30:00,19.5,19.54,19.49,19.54,33000.0,15.2623,15.2937,15.2545,15.2937,33000.0
2006-10-23 15:35:00,19.54,19.54,19.49,19.51,47100.0,15.2937,15.2937,15.2545,15.2702,47100.0
2006-10-23 15:40:00,19.5,19.53,19.5,19.53,18900.0,15.2623,15.2858,15.2623,15.2858,18900.0
2006-10-23 15:45:00,19.53,19.53,19.51,19.53,28800.0,15.2858,15.2858,15.2702,15.2858,28800.0
2006-10-23 15:50:00,19.52,19.53,19.5,19.51,39600.0,15.278,15.2858,15.2623,15.2702,39600.0
2006-10-23 15:55:00,19.5,19.51,19.49,19.51,52500.0,15.2623,15.2702,15.2545,15.2702,52500.0
2006-10-24 09:30:00,19.23,19.33,19.21,19.31,171900.0,15.051,15.1293,15.0354,15.1136,171900.0
2006-10-24 09:35:00,19.3,19.38,19.28,19.38,31800.0,15.1058,15.1684,15.0902,15.1684,31800.0
2006-10-24 09:40:00,19.38,19.39,19.27,19.27,77700.0,15.1684,15.1763,15.0823,15.0823,77700.0
2006-10-24 09:45:00,19.27,19.37,19.24,19.37,64200.0,15.0823,15.1606,15.0588,15.1606,64200.0
2006-10-24 09:50:00,19.37,19.39,19.33,19.36,45900.0,15.1606,15.1763,15.1293,15.1528,45900.0
2006-10-24 09:55:00,19.36,19.48,19.35,19.48,29700.0,15.1528,15.2467,15.1449,15.2467,29700.0
2006-10-24 10:00:00,19.48,19.48,19.29,19.34,50400.0,15.2467,15.2467,15.098,15.1371,50400.0
2006-10-24 10:05:00,19.34,19.36,19.33,19.36,37500.0,15.1371,15.1528,15.1293,15.1528,37500.0
2006-10-24 10:10:00,19.35,19.36,19.33,19.35,40200.0,15.1449,15.1528,15.1293,15.1449,40200.0
2006-10-24 10:15:00,19.34,19.37,19.34,19.37,54600.0,15.1371,15.1606,15.1371,15.1606,54600.0
2006-10-24 10:20:00,19.37,19.37,19.35,19.36,32100.0,15.1606,15.1606,15.1449,15.1528,32100.0
2006-10-24 10:25:00,19.36,19.37,19.34,19.35,26700.0,15.1528,15.1606,15.1371,15.1449,26700.0
2006-10-24 10:30:00,19.35,19.35,19.24,19.24,90000.0,15.1449,15.1449,15.0588,15.0588,90000.0
2006-10-24 10:35:00,19.23,19.24,19.19,19.24,38700.0,15.051,15.0588,15.0197,15.0588,38700.0
2006-10-24 10:40:00,19.25,19.26,19.24,19.25,24600.0,15.0667,15.0745,15.0588,15.0667,24600.0
2006-10-24 10:45:00,19.25,19.29,19.25,19.28,18900.0,15.0667,15.098,15.0667,15.0902,18900.0
2006-10-24 10:50:00,19.28,19.29,19.26,19.28,24900.0,15.0902,15.098,15.0745,15.0902,24900.0
2006-10-24 10:55:00,19.29,19.35,19.29,19.34,17400.0,15.098,15.1449,15.098,15.1371,17400.0
2006-10-24 11:00:00,19.34,19.35,19.31,19.31,51300.0,15.1371,15.1449,15.1136,15.1136,51300.0
2006-10-24 11:05:00,19.31,19.35,19.31,19.33,18900.0,15.1136,15.1449,15.1136,15.1293,18900.0
2006-10-24 11:10:00,19.33,19.36,19.32,19.35,24000.0,15.1293,15.1528,15.1215,15.1449,24000.0
2006-10-24 11:15:00,19.35,19.36,19.31,19.36,14400.0,15.1449,15.1528,15.1136,15.1528,14400.0
2006-10-24 11:20:00,19.36,19.38,19.36,19.37,20100.0,15.1528,15.1684,15.1528,15.1606,20100.0
2006-10-24 11:25:00,19.37,19.39,19.37,19.38,14700.0,15.1606,15.1763,15.1606,15.1684,14700.0
2006-10-24 11:30:00,19.38,19.4,19.36,19.37,33000.0,15.1684,15.1841,15.1528,15.1606,33000.0
2006-10-24 11:35:00,19.37,19.37,19.33,19.33,15900.0,15.1606,15.1606,15.1293,15.1293,15900.0
2006-10-24 11:40:00,19.34,19.36,19.34,19.35,19500.0,15.1371,15.1528,15.1371,15.1449,19500.0
2006-10-24 11:45:00,19.35,19.38,19.35,19.37,21600.0,15.1449,15.1684,15.1449,15.1606,21600.0
2006-10-24 11:50:00,19.37,19.42,19.37,19.4,18900.0,15.1606,15.1997,15.1606,15.1841,18900.0
2006-10-24 11:55:00,19.39,19.41,19.39,19.4,11100.0,15.1763,15.1919,15.1763,15.1841,11100.0
2006-10-24 12:00:00,19.41,19.41,19.37,19.38,17700.0,15.1919,15.1919,15.1606,15.1684,17700.0
2006-10-24 12:05:00,19.37,19.41,19.37,19.4,36900.0,15.1606,15.1919,15.1606,15.1841,36900.0
2006-10-24 12:10:00,19.39,19.41,19.38,19.39,34200.0,15.1763,15.1919,15.1684,15.1763,34200.0
2006-10-24 12:15:00,19.39,19.4,19.37,19.37,15600.0,15.1763,15.1841,15.1606,15.1606,15600.0
2006-10-24 12:20:00,19.37,19.38,19.35,19.35,17100.0,15.1606,15.1684,15.1449,15.1449,17100.0
2006-10-24 12:25:00,19.35,19.36,19.33,19.35,19200.0,15.1449,15.1528,15.1293,15.1449,19200.0
2006-10-24 12:30:00,19.35,19.35,19.32,19.33,12600.0,15.1449,15.1449,15.1215,15.1293,12600.0
2006-10-24 12:35:00,19.33,19.34,19.31,19.33,45300.0,15.1293,15.1371,15.1136,15.1293,45300.0
2006-10-24 12:40:00,19.33,19.36,19.32,19.36,25500.0,15.1293,15.1528,15.1215,15.1528,25500.0
2006-10-24 12:45:00,19.36,19.36,19.33,19.33,25500.0,15.1528,15.1528,15.1293,15.1293,25500.0
2006-10-24 12:50:00,19.34,19.34,19.31,19.31,17700.0,15.1371,15.1371,15.1136,15.1136,17700.0
2006-10-24 12:55:00,19.31,19.31,19.28,19.29,16500.0,15.1136,15.1136,15.0902,15.098,16500.0
2006-10-24 13:00:00,19.3,19.32,19.29,19.31,24300.0,15.1058,15.1215,15.098,15.1136,24300.0
2006-10-24 13:05:00,19.3,19.3,19.28,19.29,15900.0,15.1058,15.1058,15.0902,15.098,15900.0
2006-10-24 13:10:00,19.29,19.3,19.28,19.3,15300.0,15.098,15.1058,15.0902,15.1058,15300.0
2006-10-24 13:15:00,19.3,19.32,19.3,19.31,12300.0,15.1058,15.1215,15.1058,15.1136,12300.0
2006-10-24 13:20:00,19.31,19.36,19.31,19.35,40200.0,15.1136,15.1528,15.1136,15.1449,40200.0
2006-10-24 13:25:00,19.35,19.36,19.35,19.36,17700.0,15.1449,15.1528,15.1449,15.1528,17700.0
2006-10-24 13:30:00,19.37,19.38,19.36,19.38,22200.0,15.1606,15.1684,15.1528,15.1684,22200.0
2006-10-24 13:35:00,19.38,19.41,19.38,19.39,34500.0,15.1684,15.1919,15.1684,15.1763,34500.0
2006-10-24 13:40:00,19.38,19.38,19.35,19.35,28800.0,15.1684,15.1684,15.1449,15.1449,28800.0
2006-10-24 13:45:00,19.35,19.39,19.35,19.37,34800.0,15.1449,15.1763,15.1449,15.1606,34800.0
2006-10-24 13:50:00,19.37,19.4,19.36,19.37,30000.0,15.1606,15.1841,15.1528,15.1606,30000.0
2006-10-24 13:55:00,19.37,19.38,19.36,19.37,27300.0,15.1606,15.1684,15.1528,15.1606,27300.0
2006-10-24 14:00:00,19.37,19.39,19.36,19.37,28500.0,15.1606,15.1763,15.1528,15.1606,28500.0
2006-10-24 14:05:00,19.37,19.43,19.37,19.43,46500.0,15.1606,15.2076,15.1606,15.2076,46500.0
2006-10-24 14:10:00,19.43,19.44,19.38,19.38,39600.0,15.2076,15.2154,15.1684,15.1684,39600.0
2006-10-24 14:15:00,19.39,19.42,19.39,19.41,34800.0,15.1763,15.1997,15.1763,15.1919,34800.0
2006-10-24 14:20:00,19.41,19.42,19.4,19.41,18900.0,15.1919,15.1997,15.1841,15.1919,18900.0
2006-10-24 14:25:00,19.41,19.47,19.41,19.47,19200.0,15.1919,15.2389,15.1919,15.2389,19200.0
2006-10-24 14:30:00,19.47,19.47,19.42,19.43,31500.0,15.2389,15.2389,15.1997,15.2076,31500.0
2006-10-24 14:35:00,19.43,19.45,19.43,19.45,18300.0,15.2076,15.2232,15.2076,15.2232,18300.0
2006-10-24 14:40:00,19.44,19.44,19.42,19.42,13800.0,15.2154,15.2154,15.1997,15.1997,13800.0
2006-10-24 14:45:00,19.41,19.43,19.41,19.43,14700.0,15.1919,15.2076,15.1919,15.2076,14700.0
2006-10-24 14:50:00,19.43,19.43,19.42,19.43,24000.0,15.2076,15.2076,15.1997,15.2076,24000.0
2006-10-24 14:55:00,19.43,19.46,19.42,19.44,21000.0,15.2076,15.231,15.1997,15.2154,21000.0
2006-10-24 15:00:00,19.45,19.45,19.44,19.44,11100.0,15.2232,15.2232,15.2154,15.2154,11100.0
2006-10-24 15:05:00,19.45,19.45,19.41,19.42,19800.0,15.2232,15.2232,15.1919,15.1997,19800.0
2006-10-24 15:10:00,19.41,19.43,19.41,19.41,9600.0,15.1919,15.2076,15.1919,15.1919,9600.0
2006-10-24 15:15:00,19.41,19.41,19.41,19.41,14100.0,15.1919,15.1919,15.1919,15.1919,14100.0
2006-10-24 15:20:00,19.41,19.44,19.41,19.42,49500.0,15.1919,15.2154,15.1919,15.1997,49500.0
2006-10-24 15:25:00,19.41,19.41,19.38,19.38,37800.0,15.1919,15.1919,15.1684,15.1684,37800.0
2006-10-24 15:30:00,19.38,19.4,19.38,19.39,38700.0,15.1684,15.1841,15.1684,15.1763,38700.0
2006-10-24 15:35:00,19.39,19.42,19.39,19.4,89400.0,15.1763,15.1997,15.1763,15.1841,89400.0
2006-10-24 15:40:00,19.4,19.42,19.4,19.42,106200.0,15.1841,15.1997,15.1841,15.1997,106200.0
2006-10-24 15:45:00,19.41,19.42,19.41,19.41,52500.0,15.1919,15.1997,15.1919,15.1919,52500.0
2006-10-24 15:50:00,19.41,19.41,19.38,19.39,50100.0,15.1919,15.1919,15.1684,15.1763,50100.0
2006-10-24 15:55:00,19.39,19.41,19.38,19.39,58200.0,15.1763,15.1919,15.1684,15.1763,58200.0
2006-10-25 09:30:00,19.37,19.39,19.3,19.33,44100.0,15.1606,15.1763,15.1058,15.1293,44100.0
2006-10-25 09:35:00,19.31,19.42,19.31,19.42,16200.0,15.1136,15.1997,15.1136,15.1997,16200.0
2006-10-25 09:40:00,19.43,19.43,19.37,19.37,7200.0,15.2076,15.2076,15.1606,15.1606,7200.0
2006-10-25 09:45:00,19.39,19.45,19.39,19.44,34800.0,15.1763,15.2232,15.1763,15.2154,34800.0
2006-10-25 09:50:00,19.44,19.48,19.42,19.47,27600.0,15.2154,15.2467,15.1997,15.2389,27600.0
2006-10-25 09:55:00,19.47,19.49,19.44,19.49,32400.0,15.2389,15.2545,15.2154,15.2545,32400.0
2006-10-25 10:00:00,19.48,19.5,19.46,19.47,26700.0,15.2467,15.2623,15.231,15.2389,26700.0
2006-10-25 10:05:00,19.46,19.5,19.46,19.48,30600.0,15.231,15.2623,15.231,15.2467,30600.0
2006-10-25 10:10:00,19.48,19.5,19.46,19.49,85800.0,15.2467,15.2623,15.231,15.2545,85800.0
2006-10-25 10:15:00,19.5,19.59,19.49,19.58,39900.0,15.2623,15.3328,15.2545,15.325,39900.0
2006-10-25 10:20:00,19.58,19.58,19.55,19.57,15600.0,15.325,15.325,15.3015,15.3171,15600.0
2006-10-25 10:25:00,19.58,19.59,19.57,19.58,11100.0,15.325,15.3328,15.3171,15.325,11100.0
2006-10-25 10:30:00,19.58,19.58,19.55,19.55,20100.0,15.325,15.325,15.3015,15.3015,20100.0
2006-10-25 10:35:00,19.55,19.55,19.49,19.49,40200.0,15.3015,15.3015,15.2545,15.2545,40200.0
2006-10-25 10:40:00,19.49,19.5,19.48,19.48,14700.0,15.2545,15.2623,15.2467,15.2467,14700.0
2006-10-25 10:45:00,19.49,19.5,19.47,19.48,12900.0,15.2545,15.2623,15.2389,15.2467,12900.0
2006-10-25 10:50:00,19.47,19.5,19.45,19.5,24000.0,15.2389,15.2623,15.2232,15.2623,24000.0
2006-10-25 10:55:00,19.5,19.5,19.47,19.49,21000.0,15.2623,15.2623,15.2389,15.2545,21000.0
2006-10-25 11:00:00,19.49,19.53,19.48,19.51,28200.0,15.2545,15.2858,15.2467,15.2702,28200.0
2006-10-25 11:05:00,19.5,19.53,19.49,19.52,12300.0,15.2623,15.2858,15.2545,15.278,12300.0
2006-10-25 11:10:00,19.53,19.53,19.51,19.53,12300.0,15.2858,15.2858,15.2702,15.2858,12300.0
2006-10-25 11:15:00,19.54,19.54,19.52,19.53,12600.0,15.2937,15.2937,15.278,15.2858,12600.0
2006-10-25 11:20:00,19.52,19.52,19.48,19.49,30300.0,15.278,15.278,15.2467,15.2545,30300.0
2006-10-25 11:25:00,19.5,19.51,19.49,19.5,26100.0,15.2623,15.2702,15.2545,15.2623,26100.0
2006-10-25 11:30:00,19.5,19.5,19.44,19.46,61500.0,15.2623,15.2623,15.2154,15.231,61500.0
2006-10-25 11:35:00,19.46,19.47,19.46,19.47,12600.0,15.231,15.2389,15.231,15.2389,12600.0
2006-10-25 11:40:00,19.47,19.47,19.45,19.45,20400.0,15.2389,15.2389,15.2232,15.2232,20400.0
2006-10-25 11:45:00,19.45,19.46,19.41,19.41,15000.0,15.2232,15.231,15.1919,15.1919,15000.0
2006-10-25 11:50:00,19.4,19.43,19.4,19.43,27900.0,15.1841,15.2076,15.1841,15.2076,27900.0
2006-10-25 11:55:00,19.43,19.43,19.42,19.42,9600.0,15.2076,15.2076,15.1997,15.1997,9600.0
2006-10-25 12:00:00,19.42,19.42,19.37,19.38,19800.0,15.1997,15.1997,15.1606,15.1684,19800.0
2006-10-25 12:05:00,19.38,19.38,19.34,19.36,23400.0,15.1684,15.1684,15.1371,15.1528,23400.0
2006-10-25 12:10:00,19.37,19.37,19.34,19.37,21900.0,15.1606,15.1606,15.1371,15.1606,21900.0
2006-10-25 12:15:00,19.35,19.36,19.33,19.35,25200.0,15.1449,15.1528,15.1293,15.1449,25200.0
2006-10-25 12:20:00,19.35,19.35,19.33,19.33,12600.0,15.1449,15.1449,15.1293,15.1293,12600.0
2006-10-25 12:25:00,19.33,19.33,19.3,19.3,15900.0,15.1293,15.1293,15.1058,15.1058,15900.0
2006-10-25 12:30:00,19.29,19.34,19.29,19.34,19200.0,15.098,15.1371,15.098,15.1371,19200.0
2006-10-25 12:35:00,19.34,19.34,19.31,19.31,10200.0,15.1371,15.1371,15.1136,15.1136,10200.0
2006-10-25 12:40:00,19.33,19.36,19.32,19.34,17700.0,15.1293,15.1528,15.1215,15.1371,17700.0
2006-10-25 12:45:00,19.33,19.34,19.31,19.31,10800.0,15.1293,15.1371,15.1136,15.1136,10800.0
2006-10-25 12:50:00,19.32,19.34,19.32,19.33,9600.0,15.1215,15.1371,15.1215,15.1293,9600.0
2006-10-25 12:55:00,19.34,19.34,19.33,19.33,6900.0,15.1371,15.1371,15.1293,15.1293,6900.0
2006-10-25 13:00:00,19.34,19.36,19.33,19.35,9900.0,15.1371,15.1528,15.1293,15.1449,9900.0
2006-10-25 13:05:00,19.36,19.37,19.35,19.36,12900.0,15.1528,15.1606,15.1449,15.1528,12900.0
2006-10-25 13:10:00,19.35,19.37,19.35,19.36,15300.0,15.1449,15.1606,15.1449,15.1528,15300.0
2006-10-25 13:15:00,19.37,19.37,19.36,19.36,9000.0,15.1606,15.1606,15.1528,15.1528,9000.0
2006-10-25 13:20:00,19.37,19.37,19.35,19.35,14400.0,15.1606,15.1606,15.1449,15.1449,14400.0
2006-10-25 13:25:00,19.35,19.37,19.35,19.36,22500.0,15.1449,15.1606,15.1449,15.1528,22500.0
2006-10-25 13:30:00,19.35,19.36,19.35,19.35,5700.0,15.1449,15.1528,15.1449,15.1449,5700.0
2006-10-25 13:35:00,19.35,19.36,19.33,19.36,11100.0,15.1449,15.1528,15.1293,15.1528,11100.0
2006-10-25 13:40:00,19.35,19.37,19.34,19.35,13500.0,15.1449,15.1606,15.1371,15.1449,13500.0
2006-10-25 13:45:00,19.34,19.34,19.34,19.34,8100.0,15.1371,15.1371,15.1371,15.1371,8100.0
2006-10-25 13:50:00,19.34,19.34,19.34,19.34,3000.0,15.1371,15.1371,15.1371,15.1371,3000.0
2006-10-25 13:55:00,19.35,19.37,19.35,19.36,7800.0,15.1449,15.1606,15.1449,15.1528,7800.0
2006-10-25 14:00:00,19.36,19.37,19.34,19.35,16200.0,15.1528,15.1606,15.1371,15.1449,16200.0
2006-10-25 14:05:00,19.35,19.37,19.35,19.35,12900.0,15.1449,15.1606,15.1449,15.1449,12900.0
2006-10-25 14:10:00,19.35,19.38,19.32,19.35,35700.0,15.1449,15.1684,15.1215,15.1449,35700.0
2006-10-25 14:15:00,19.35,19.39,19.34,19.38,86400.0,15.1449,15.1763,15.1371,15.1684,86400.0
2006-10-25 14:20:00,19.38,19.39,19.34,19.35,44400.0,15.1684,15.1763,15.1371,15.1449,44400.0
2006-10-25 14:25:00,19.35,19.38,19.25,19.27,66300.0,15.1449,15.1684,15.0667,15.0823,66300.0
2006-10-25 14:30:00,19.27,19.3,19.25,19.28,30600.0,15.0823,15.1058,15.0667,15.0902,30600.0
2006-10-25 14:35:00,19.27,19.31,19.24,19.27,58200.0,15.0823,15.1136,15.0588,15.0823,58200.0
2006-10-25 14:40:00,19.27,19.31,19.26,19.3,38400.0,15.0823,15.1136,15.0745,15.1058,38400.0
2006-10-25 14:45:00,19.3,19.35,19.3,19.32,29100.0,15.1058,15.1449,15.1058,15.1215,29100.0
2006-10-25 14:50:00,19.32,19.32,19.28,19.28,33600.0,15.1215,15.1215,15.0902,15.0902,33600.0
2006-10-25 14:55:00,19.3,19.32,19.28,19.31,33000.0,15.1058,15.1215,15.0902,15.1136,33000.0
2006-10-25 15:00:00,19.31,19.34,19.31,19.33,42300.0,15.1136,15.1371,15.1136,15.1293,42300.0
2006-10-25 15:05:00,19.33,19.37,19.32,19.35,36900.0,15.1293,15.1606,15.1215,15.1449,36900.0
2006-10-25 15:10:00,19.36,19.39,19.34,19.39,17400.0,15.1528,15.1763,15.1371,15.1763,17400.0
2006-10-25 15:15:00,19.39,19.41,19.36,19.4,43500.0,15.1763,15.1919,15.1528,15.1841,43500.0
2006-10-25 15:20:00,19.39,19.4,19.36,19.36,49500.0,15.1763,15.1841,15.1528,15.1528,49500.0
2006-10-25 15:25:00,19.37,19.39,19.37,19.38,22200.0,15.1606,15.1763,15.1606,15.1684,22200.0
2006-10-25 15:30:00,19.38,19.38,19.36,19.38,25500.0,15.1684,15.1684,15.1528,15.1684,25500.0
2006-10-25 15:35:00,19.37,19.42,19.37,19.4,27900.0,15.1606,15.1997,15.1606,15.1841,27900.0
2006-10-25 15:40:00,19.41,19.42,19.4,19.41,32400.0,15.1919,15.1997,15.1841,15.1919,32400.0
2006-10-25 15:45:00,19.41,19.44,19.4,19.43,51900.0,15.1919,15.2154,15.1841,15.2076,51900.0
2006-10-25 15:50:00,19.42,19.45,19.42,19.45,90600.0,15.1997,15.2232,15.1997,15.2232,90600.0
2006-10-25 15:55:00,19.45,19.45,19.41,19.44,87600.0,15.2232,15.2232,15.1919,15.2154,87600.0
2006-10-26 09:30:00,19.5,19.57,19.48,19.49,26700.0,15.2623,15.3171,15.2467,15.2545,26700.0
2006-10-26 09:35:00,19.53,19.61,19.53,19.61,11400.0,15.2858,15.3484,15.2858,15.3484,11400.0
2006-10-26 09:40:00,19.57,19.58,19.52,19.52,27000.0,15.3171,15.325,15.278,15.278,27000.0
2006-10-26 09:45:00,19.55,19.6,19.53,19.56,20400.0,15.3015,15.3406,15.2858,15.3093,20400.0
2006-10-26 09:50:00,19.59,19.6,19.54,19.59,38100.0,15.3328,15.3406,15.2937,15.3328,38100.0
2006-10-26 09:55:00,19.58,19.58,19.52,19.56,33900.0,15.325,15.325,15.278,15.3093,33900.0
2006-10-26 10:00:00,19.55,19.59,19.52,19.55,57900.0,15.3015,15.3328,15.278,15.3015,57900.0
2006-10-26 10:05:00,19.54,19.54,19.48,19.53,35100.0,15.2937,15.2937,15.2467,15.2858,35100.0
2006-10-26 10:10:00,19.52,19.53,19.5,19.5,26400.0,15.278,15.2858,15.2623,15.2623,26400.0
2006-10-26 10:15:00,19.5,19.54,19.48,19.53,37500.0,15.2623,15.2937,15.2467,15.2858,37500.0
2006-10-26 10:20:00,19.53,19.53,19.47,19.49,49200.0,15.2858,15.2858,15.2389,15.2545,49200.0
2006-10-26 10:25:00,19.48,19.49,19.44,19.45,31500.0,15.2467,15.2545,15.2154,15.2232,31500.0
2006-10-26 10:30:00,19.46,19.49,19.46,19.49,15900.0,15.231,15.2545,15.231,15.2545,15900.0
2006-10-26 10:35:00,19.49,19.53,19.48,19.48,35700.0,15.2545,15.2858,15.2467,15.2467,35700.0
2006-10-26 10:40:00,19.48,19.52,19.48,19.49,31500.0,15.2467,15.278,15.2467,15.2545,31500.0
2006-10-26 10:45:00,19.48,19.51,19.48,19.5,15000.0,15.2467,15.2702,15.2467,15.2623,15000.0
2006-10-26 10:50:00,19.5,19.57,19.5,19.55,44700.0,15.2623,15.3171,15.2623,15.3015,44700.0
2006-10-26 10:55:00,19.55,19.56,19.54,19.56,27300.0,15.3015,15.3093,15.2937,15.3093,27300.0
2006-10-26 11:00:00,19.56,19.56,19.52,19.53,36600.0,15.3093,15.3093,15.278,15.2858,36600.0
2006-10-26 11:05:00,19.52,19.56,19.52,19.55,30000.0,15.278,15.3093,15.278,15.3015,30000.0
2006-10-26 11:10:00,19.55,19.64,19.54,19.64,37200.0,15.3015,15.3719,15.2937,15.3719,37200.0
2006-10-26 11:15:00,19.64,19.66,19.63,19.66,31800.0,15.3719,15.3876,15.3641,15.3876,31800.0
2006-10-26 11:20:00,19.66,19.66,19.61,19.62,28800.0,15.3876,15.3876,15.3484,15.3563,28800.0
2006-10-26 11:25:00,19.62,19.67,19.62,19.65,35700.0,15.3563,15.3954,15.3563,15.3797,35700.0
2006-10-26 11:30:00,19.65,19.67,19.65,19.65,35100.0,15.3797,15.3954,15.3797,15.3797,35100.0
2006-10-26 11:35:00,19.65,19.67,19.65,19.65,16500.0,15.3797,15.3954,15.3797,15.3797,16500.0
2006-10-26 11:40:00,19.65,19.66,19.63,19.66,26100.0,15.3797,15.3876,15.3641,15.3876,26100.0
2006-10-26 11:45:00,19.66,19.67,19.65,19.65,20400.0,15.3876,15.3954,15.3797,15.3797,20400.0
2006-10-26 11:50:00,19.65,19.65,19.63,19.64,20400.0,15.3797,15.3797,15.3641,15.3719,20400.0
2006-10-26 11:55:00,19.64,19.65,19.63,19.64,11700.0,15.3719,15.3797,15.3641,15.3719,11700.0
2006-10-26 12:00:00,19.64,19.65,19.62,19.65,11100.0,15.3719,15.3797,15.3563,15.3797,11100.0
2006-10-26 12:05:00,19.65,19.67,19.63,19.65,20100.0,15.3797,15.3954,15.3641,15.3797,20100.0
2006-10-26 12:10:00,19.65,19.67,19.64,19.67,28200.0,15.3797,15.3954,15.3719,15.3954,28200.0
2006-10-26 12:15:00,19.67,19.67,19.65,19.65,17700.0,15.3954,15.3954,15.3797,15.3797,17700.0
2006-10-26 12:20:00,19.65,19.66,19.65,19.65,19200.0,15.3797,15.3876,15.3797,15.3797,19200.0
2006-10-26 12:25:00,19.66,19.66,19.63,19.65,17100.0,15.3876,15.3876,15.3641,15.3797,17100.0
2006-10-26 12:30:00,19.66,19.66,19.64,19.66,28200.0,15.3876,15.3876,15.3719,15.3876,28200.0
2006-10-26 12:35:00,19.65,19.66,19.64,19.66,23700.0,15.3797,15.3876,15.3719,15.3876,23700.0
2006-10-26 12:40:00,19.66,19.67,19.65,19.66,38700.0,15.3876,15.3954,15.3797,15.3876,38700.0
2006-10-26 12:45:00,19.66,19.66,19.64,19.64,18300.0,15.3876,15.3876,15.3719,15.3719,18300.0
2006-10-26 12:50:00,19.64,19.67,19.64,19.67,49800.0,15.3719,15.3954,15.3719,15.3954,49800.0
2006-10-26 12:55:00,19.66,19.67,19.65,19.66,79500.0,15.3876,15.3954,15.3797,15.3876,79500.0
2006-10-26 13:00:00,19.66,19.66,19.65,19.65,19200.0,15.3876,15.3876,15.3797,15.3797,19200.0
2006-10-26 13:05:00,19.65,19.66,19.64,19.65,22500.0,15.3797,15.3876,15.3719,15.3797,22500.0
2006-10-26 13:10:00,19.64,19.66,19.63,19.65,25500.0,15.3719,15.3876,15.3641,15.3797,25500.0
2006-10-26 13:15:00,19.64,19.65,19.64,19.64,24000.0,15.3719,15.3797,15.3719,15.3719,24000.0
2006-10-26 13:20:00,19.65,19.66,19.65,19.65,29700.0,15.3797,15.3876,15.3797,15.3797,29700.0
2006-10-26 13:25:00,19.66,19.67,19.65,19.67,26400.0,15.3876,15.3954,15.3797,15.3954,26400.0
2006-10-26 13:30:00,19.66,19.66,19.65,19.65,20400.0,15.3876,15.3876,15.3797,15.3797,20400.0
2006-10-26 13:35:00,19.65,19.67,19.65,19.67,33900.0,15.3797,15.3954,15.3797,15.3954,33900.0
2006-10-26 13:40:00,19.67,19.67,19.65,19.65,40500.0,15.3954,15.3954,15.3797,15.3797,40500.0
2006-10-26 13:45:00,19.66,19.66,19.65,19.65,14100.0,15.3876,15.3876,15.3797,15.3797,14100.0
2006-10-26 13:50:00,19.65,19.66,19.64,19.64,17700.0,15.3797,15.3876,15.3719,15.3719,17700.0
2006-10-26 13:55:00,19.65,19.65,19.63,19.64,22800.0,15.3797,15.3797,15.3641,15.3719,22800.0
2006-10-26 14:00:00,19.64,19.66,19.63,19.65,24000.0,15.3719,15.3876,15.3641,15.3797,24000.0
2006-10-26 14:05:00,19.65,19.66,19.64,19.64,24600.0,15.3797,15.3876,15.3719,15.3719,24600.0
2006-10-26 14:10:00,19.65,19.65,19.63,19.64,80700.0,15.3797,15.3797,15.3641,15.3719,80700.0
2006-10-26 14:15:00,19.65,19.65,19.63,19.65,23100.0,15.3797,15.3797,15.3641,15.3797,23100.0
2006-10-26 14:20:00,19.65,19.65,19.63,19.65,18600.0,15.3797,15.3797,15.3641,15.3797,18600.0
2006-10-26 14:25:00,19.64,19.65,19.64,19.64,18600.0,15.3719,15.3797,15.3719,15.3719,18600.0
2006-10-26 14:30:00,19.64,19.65,19.63,19.63,27600.0,15.3719,15.3797,15.3641,15.3641,27600.0
2006-10-26 14:35:00,19.63,19.64,19.62,19.64,20700.0,15.3641,15.3719,15.3563,15.3719,20700.0
2006-10-26 14:40:00,19.64,19.65,19.64,19.64,20100.0,15.3719,15.3797,15.3719,15.3719,20100.0
2006-10-26 14:45:00,19.63,19.64,19.63,19.64,23100.0,15.3641,15.3719,15.3641,15.3719,23100.0
2006-10-26 14:50:00,19.64,19.65,19.64,19.65,60000.0,15.3719,15.3797,15.3719,15.3797,60000.0
2006-10-26 14:55:00,19.65,19.66,19.65,19.66,27900.0,15.3797,15.3876,15.3797,15.3876,27900.0
2006-10-26 15:00:00,19.66,19.67,19.65,19.67,34500.0,15.3876,15.3954,15.3797,15.3954,34500.0
2006-10-26 15:05:00,19.66,19.67,19.65,19.65,72300.0,15.3876,15.3954,15.3797,15.3797,72300.0
2006-10-26 15:10:00,19.66,19.66,19.64,19.65,43200.0,15.3876,15.3876,15.3719,15.3797,43200.0
2006-10-26 15:15:00,19.65,19.65,19.63,19.64,38700.0,15.3797,15.3797,15.3641,15.3719,38700.0
2006-10-26 15:20:00,19.64,19.65,19.64,19.64,34800.0,15.3719,15.3797,15.3719,15.3719,34800.0
2006-10-26 15:25:00,19.64,19.65,19.64,19.65,26400.0,15.3719,15.3797,15.3719,15.3797,26400.0
2006-10-26 15:30:00,19.65,19.65,19.64,19.64,30600.0,15.3797,15.3797,15.3719,15.3719,30600.0
2006-10-26 15:35:00,19.64,19.65,19.64,19.64,43800.0,15.3719,15.3797,15.3719,15.3719,43800.0
2006-10-26 15:40:00,19.64,19.65,19.64,19.65,40200.0,15.3719,15.3797,15.3719,15.3797,40200.0
2006-10-26 15:45:00,19.65,19.65,19.63,19.63,46500.0,15.3797,15.3797,15.3641,15.3641,46500.0
2006-10-26 15:50:00,19.63,19.65,19.62,19.65,34800.0,15.3641,15.3797,15.3563,15.3797,34800.0
2006-10-26 15:55:00,19.64,19.64,19.6,19.63,55200.0,15.3719,15.3719,15.3406,15.3641,55200.0
2006-10-27 09:35:00,19.5,19.52,19.45,19.52,79200.0,15.2623,15.278,15.2232,15.278,79200.0
2006-10-27 09:40:00,19.52,19.52,19.49,19.5,37800.0,15.278,15.278,15.2545,15.2623,37800.0
2006-10-27 09:45:00,19.51,19.55,19.49,19.55,32400.0,15.2702,15.3015,15.2545,15.3015,32400.0
2006-10-27 09:50:00,19.54,19.59,19.54,19.59,21900.0,15.2937,15.3328,15.2937,15.3328,21900.0
2006-10-27 09:55:00,19.59,19.63,19.57,19.61,18600.0,15.3328,15.3641,15.3171,15.3484,18600.0
2006-10-27 10:00:00,19.62,19.64,19.6,19.62,40800.0,15.3563,15.3719,15.3406,15.3563,40800.0
2006-10-27 10:05:00,19.6,19.61,19.55,19.57,33300.0,15.3406,15.3484,15.3015,15.3171,33300.0
2006-10-27 10:10:00,19.57,19.58,19.54,19.57,24600.0,15.3171,15.325,15.2937,15.3171,24600.0
2006-10-27 10:15:00,19.58,19.58,19.56,19.57,10800.0,15.325,15.325,15.3093,15.3171,10800.0
2006-10-27 10:20:00,19.57,19.57,19.51,19.51,20700.0,15.3171,15.3171,15.2702,15.2702,20700.0
2006-10-27 10:25:00,19.51,19.52,19.5,19.5,11400.0,15.2702,15.278,15.2623,15.2623,11400.0
2006-10-27 10:30:00,19.5,19.5,19.46,19.49,18000.0,15.2623,15.2623,15.231,15.2545,18000.0
2006-10-27 10:35:00,19.5,19.51,19.49,19.51,17400.0,15.2623,15.2702,15.2545,15.2702,17400.0
2006-10-27 10:40:00,19.52,19.52,19.49,19.51,12300.0,15.278,15.278,15.2545,15.2702,12300.0
2006-10-27 10:45:00,19.51,19.51,19.49,19.5,16800.0,15.2702,15.2702,15.2545,15.2623,16800.0
2006-10-27 10:50:00,19.5,19.52,19.5,19.52,14100.0,15.2623,15.278,15.2623,15.278,14100.0
2006-10-27 10:55:00,19.52,19.54,19.49,19.54,14700.0,15.278,15.2937,15.2545,15.2937,14700.0
2006-10-27 11:00:00,19.54,19.54,19.49,19.5,20700.0,15.2937,15.2937,15.2545,15.2623,20700.0
2006-10-27 11:05:00,19.51,19.53,19.5,19.53,9300.0,15.2702,15.2858,15.2623,15.2858,9300.0
2006-10-27 11:10:00,19.53,19.57,19.53,19.57,10800.0,15.2858,15.3171,15.2858,15.3171,10800.0
2006-10-27 11:15:00,19.57,19.62,19.57,19.61,40500.0,15.3171,15.3563,15.3171,15.3484,40500.0
2006-10-27 11:20:00,19.62,19.62,19.59,19.61,39600.0,15.3563,15.3563,15.3328,15.3484,39600.0
2006-10-27 11:25:00,19.61,19.61,19.59,19.59,21900.0,15.3484,15.3484,15.3328,15.3328,21900.0
2006-10-27 11:30:00,19.59,19.59,19.56,19.59,31500.0,15.3328,15.3328,15.3093,15.3328,31500.0
2006-10-27 11:35:00,19.59,19.6,19.59,19.6,16200.0,15.3328,15.3406,15.3328,15.3406,16200.0
2006-10-27 11:40:00,19.59,19.6,19.55,19.55,31200.0,15.3328,15.3406,15.3015,15.3015,31200.0
2006-10-27 11:45:00,19.55,19.55,19.54,19.55,12300.0,15.3015,15.3015,15.2937,15.3015,12300.0
2006-10-27 11:50:00,19.54,19.57,19.54,19.57,20700.0,15.2937,15.3171,15.2937,15.3171,20700.0
2006-10-27 11:55:00,19.57,19.57,19.55,19.57,16500.0,15.3171,15.3171,15.3015,15.3171,16500.0
2006-10-27 12:00:00,19.57,19.57,19.53,19.54,22800.0,15.3171,15.3171,15.2858,15.2937,22800.0
2006-10-27 12:05:00,19.54,19.55,19.53,19.54,27600.0,15.2937,15.3015,15.2858,15.2937,27600.0
2006-10-27 12:10:00,19.54,19.55,19.54,19.54,15600.0,15.2937,15.3015,15.2937,15.2937,15600.0
2006-10-27 12:15:00,19.54,19.55,19.54,19.54,28200.0,15.2937,15.3015,15.2937,15.2937,28200.0
2006-10-27 12:20:00,19.54,19.54,19.53,19.54,16500.0,15.2937,15.2937,15.2858,15.2937,16500.0
2006-10-27 12:25:00,19.54,19.54,19.49,19.49,33000.0,15.2937,15.2937,15.2545,15.2545,33000.0
2006-10-27 12:30:00,19.49,19.53,19.49,19.53,27600.0,15.2545,15.2858,15.2545,15.2858,27600.0
2006-10-27 12:35:00,19.53,19.54,19.52,19.54,19500.0,15.2858,15.2937,15.278,15.2937,19500.0
2006-10-27 12:40:00,19.54,19.55,19.53,19.55,20400.0,15.2937,15.3015,15.2858,15.3015,20400.0
2006-10-27 12:45:00,19.54,19.54,19.53,19.53,17700.0,15.2937,15.2937,15.2858,15.2858,17700.0
2006-10-27 12:50:00,19.53,19.54,19.52,19.54,24600.0,15.2858,15.2937,15.278,15.2937,24600.0
2006-10-27 12:55:00,19.54,19.54,19.53,19.53,15900.0,15.2937,15.2937,15.2858,15.2858,15900.0
2006-10-27 13:00:00,19.53,19.54,19.53,19.53,17100.0,15.2858,15.2937,15.2858,15.2858,17100.0
2006-10-27 13:05:00,19.54,19.54,19.52,19.53,13200.0,15.2937,15.2937,15.278,15.2858,13200.0
2006-10-27 13:10:00,19.53,19.55,19.53,19.55,13800.0,15.2858,15.3015,15.2858,15.3015,13800.0
2006-10-27 13:15:00,19.55,19.55,19.51,19.51,21600.0,15.3015,15.3015,15.2702,15.2702,21600.0
2006-10-27 13:20:00,19.5,19.5,19.48,19.49,22200.0,15.2623,15.2623,15.2467,15.2545,22200.0
2006-10-27 13:25:00,19.48,19.49,19.48,19.48,20100.0,15.2467,15.2545,15.2467,15.2467,20100.0
2006-10-27 13:30:00,19.48,19.48,19.45,19.46,20700.0,15.2467,15.2467,15.2232,15.231,20700.0
2006-10-27 13:35:00,19.46,19.46,19.44,19.45,27300.0,15.231,15.231,15.2154,15.2232,27300.0
2006-10-27 13:40:00,19.46,19.47,19.45,19.47,13200.0,15.231,15.2389,15.2232,15.2389,13200.0
2006-10-27 13:45:00,19.47,19.47,19.43,19.43,30000.0,15.2389,15.2389,15.2076,15.2076,30000.0
2006-10-27 13:50:00,19.43,19.46,19.43,19.45,25800.0,15.2076,15.231,15.2076,15.2232,25800.0
2006-10-27 13:55:00,19.45,19.46,19.44,19.46,22200.0,15.2232,15.231,15.2154,15.231,22200.0
2006-10-27 14:00:00,19.46,19.46,19.44,19.46,18900.0,15.231,15.231,15.2154,15.231,18900.0
2006-10-27 14:05:00,19.45,19.45,19.42,19.42,33600.0,15.2232,15.2232,15.1997,15.1997,33600.0
2006-10-27 14:10:00,19.42,19.44,19.4,19.4,29700.0,15.1997,15.2154,15.1841,15.1841,29700.0
2006-10-27 14:15:00,19.38,19.4,19.38,19.39,14100.0,15.1684,15.1841,15.1684,15.1763,14100.0
2006-10-27 14:20:00,19.39,19.39,19.36,19.36,29400.0,15.1763,15.1763,15.1528,15.1528,29400.0
2006-10-27 14:25:00,19.35,19.37,19.34,19.35,37500.0,15.1449,15.1606,15.1371,15.1449,37500.0
2006-10-27 14:30:00,19.36,19.36,19.33,19.34,26700.0,15.1528,15.1528,15.1293,15.1371,26700.0
2006-10-27 14:35:00,19.34,19.36,19.34,19.36,18600.0,15.1371,15.1528,15.1371,15.1528,18600.0
2006-10-27 14:40:00,19.36,19.36,19.33,19.36,86400.0,15.1528,15.1528,15.1293,15.1528,86400.0
2006-10-27 14:45:00,19.35,19.36,19.35,19.36,20100.0,15.1449,15.1528,15.1449,15.1528,20100.0
2006-10-27 14:50:00,19.36,19.36,19.32,19.33,55200.0,15.1528,15.1528,15.1215,15.1293,55200.0
2006-10-27 14:55:00,19.33,19.36,19.32,19.36,41700.0,15.1293,15.1528,15.1215,15.1528,41700.0
2006-10-27 15:00:00,19.36,19.38,19.35,19.38,28800.0,15.1528,15.1684,15.1449,15.1684,28800.0
2006-10-27 15:05:00,19.38,19.38,19.35,19.36,30900.0,15.1684,15.1684,15.1449,15.1528,30900.0
2006-10-27 15:10:00,19.36,19.38,19.35,19.36,36900.0,15.1528,15.1684,15.1449,15.1528,36900.0
2006-10-27 15:15:00,19.36,19.36,19.32,19.32,44400.0,15.1528,15.1528,15.1215,15.1215,44400.0
2006-10-27 15:20:00,19.33,19.36,19.32,19.36,32400.0,15.1293,15.1528,15.1215,15.1528,32400.0
2006-10-27 15:25:00,19.36,19.36,19.34,19.34,43200.0,15.1528,15.1528,15.1371,15.1371,43200.0
2006-10-27 15:30:00,19.34,19.38,19.34,19.35,39300.0,15.1371,15.1684,15.1371,15.1449,39300.0
2006-10-27 15:35:00,19.35,19.38,19.35,19.38,36600.0,15.1449,15.1684,15.1449,15.1684,36600.0
2006-10-27 15:40:00,19.37,19.37,19.32,19.32,56100.0,15.1606,15.1606,15.1215,15.1215,56100.0
2006-10-27 15:45:00,19.32,19.33,19.31,19.31,36600.0,15.1215,15.1293,15.1136,15.1136,36600.0
2006-10-27 15:50:00,19.31,19.32,19.3,19.31,56700.0,15.1136,15.1215,15.1058,15.1136,56700.0
2006-10-27 15:55:00,19.31,19.35,19.3,19.34,82200.0,15.1136,15.1449,15.1058,15.1371,82200.0
2006-10-30 09:30:00,19.25,19.32,19.25,19.32,29700.0,15.0667,15.1215,15.0667,15.1215,29700.0
2006-10-30 09:35:00,19.29,19.31,19.28,19.29,12000.0,15.098,15.1136,15.0902,15.098,12000.0
2006-10-30 09:40:00,19.29,19.3,19.28,19.28,27900.0,15.098,15.1058,15.0902,15.0902,27900.0
2006-10-30 09:45:00,19.3,19.32,19.27,19.32,34200.0,15.1058,15.1215,15.0823,15.1215,34200.0
2006-10-30 09:50:00,19.32,19.33,19.3,19.33,29100.0,15.1215,15.1293,15.1058,15.1293,29100.0
2006-10-30 09:55:00,19.33,19.34,19.3,19.34,30600.0,15.1293,15.1371,15.1058,15.1371,30600.0
2006-10-30 10:00:00,19.34,19.34,19.25,19.26,44400.0,15.1371,15.1371,15.0667,15.0745,44400.0
2006-10-30 10:05:00,19.26,19.3,19.24,19.3,23100.0,15.0745,15.1058,15.0588,15.1058,23100.0
2006-10-30 10:10:00,19.3,19.34,19.29,19.34,12300.0,15.1058,15.1371,15.098,15.1371,12300.0
2006-10-30 10:15:00,19.34,19.39,19.34,19.37,31500.0,15.1371,15.1763,15.1371,15.1606,31500.0
2006-10-30 10:20:00,19.37,19.39,19.36,19.36,16800.0,15.1606,15.1763,15.1528,15.1528,16800.0
2006-10-30 10:25:00,19.35,19.35,19.33,19.34,21300.0,15.1449,15.1449,15.1293,15.1371,21300.0
2006-10-30 10:30:00,19.34,19.35,19.34,19.35,12000.0,15.1371,15.1449,15.1371,15.1449,12000.0
2006-10-30 10:35:00,19.35,19.38,19.35,19.38,11700.0,15.1449,15.1684,15.1449,15.1684,11700.0
2006-10-30 10:40:00,19.38,19.42,19.38,19.39,42600.0,15.1684,15.1997,15.1684,15.1763,42600.0
2006-10-30 10:45:00,19.38,19.42,19.36,19.37,18900.0,15.1684,15.1997,15.1528,15.1606,18900.0
2006-10-30 10:50:00,19.38,19.42,19.38,19.4,19800.0,15.1684,15.1997,15.1684,15.1841,19800.0
2006-10-30 10:55:00,19.4,19.4,19.39,19.4,24300.0,15.1841,15.1841,15.1763,15.1841,24300.0
2006-10-30 11:00:00,19.4,19.41,19.38,19.41,31800.0,15.1841,15.1919,15.1684,15.1919,31800.0
2006-10-30 11:05:00,19.41,19.44,19.41,19.42,25500.0,15.1919,15.2154,15.1919,15.1997,25500.0
2006-10-30 11:10:00,19.43,19.44,19.42,19.42,31800.0,15.2076,15.2154,15.1997,15.1997,31800.0
2006-10-30 11:15:00,19.41,19.41,19.38,19.38,36000.0,15.1919,15.1919,15.1684,15.1684,36000.0
2006-10-30 11:20:00,19.39,19.41,19.38,19.39,16500.0,15.1763,15.1919,15.1684,15.1763,16500.0
2006-10-30 11:25:00,19.39,19.42,19.38,19.41,11400.0,15.1763,15.1997,15.1684,15.1919,11400.0
2006-10-30 11:30:00,19.41,19.43,19.4,19.4,13500.0,15.1919,15.2076,15.1841,15.1841,13500.0
2006-10-30 11:35:00,19.4,19.4,19.38,19.4,7500.0,15.1841,15.1841,15.1684,15.1841,7500.0
2006-10-30 11:40:00,19.4,19.45,19.4,19.45,10500.0,15.1841,15.2232,15.1841,15.2232,10500.0
2006-10-30 11:45:00,19.46,19.48,19.46,19.48,11100.0,15.231,15.2467,15.231,15.2467,11100.0
2006-10-30 11:50:00,19.48,19.54,19.48,19.53,60300.0,15.2467,15.2937,15.2467,15.2858,60300.0
2006-10-30 11:55:00,19.52,19.54,19.47,19.47,44400.0,15.278,15.2937,15.2389,15.2389,44400.0
2006-10-30 12:00:00,19.47,19.47,19.42,19.42,27600.0,15.2389,15.2389,15.1997,15.1997,27600.0
2006-10-30 12:05:00,19.43,19.45,19.43,19.44,11400.0,15.2076,15.2232,15.2076,15.2154,11400.0
2006-10-30 12:10:00,19.44,19.45,19.44,19.45,9600.0,15.2154,15.2232,15.2154,15.2232,9600.0
2006-10-30 12:15:00,19.45,19.45,19.44,19.45,10500.0,15.2232,15.2232,15.2154,15.2232,10500.0
2006-10-30 12:20:00,19.45,19.47,19.44,19.47,18600.0,15.2232,15.2389,15.2154,15.2389,18600.0
2006-10-30 12:25:00,19.47,19.51,19.47,19.51,6300.0,15.2389,15.2702,15.2389,15.2702,6300.0
2006-10-30 12:30:00,19.51,19.51,19.48,19.49,33900.0,15.2702,15.2702,15.2467,15.2545,33900.0
2006-10-30 12:35:00,19.5,19.54,19.5,19.53,14100.0,15.2623,15.2937,15.2623,15.2858,14100.0
2006-10-30 12:40:00,19.53,19.58,19.53,19.57,18900.0,15.2858,15.325,15.2858,15.3171,18900.0
2006-10-30 12:45:00,19.57,19.57,19.56,19.57,10800.0,15.3171,15.3171,15.3093,15.3171,10800.0
2006-10-30 12:50:00,19.57,19.58,19.57,19.58,17100.0,15.3171,15.325,15.3171,15.325,17100.0
2006-10-30 12:55:00,19.59,19.59,19.57,19.58,23100.0,15.3328,15.3328,15.3171,15.325,23100.0
2006-10-30 13:00:00,19.6,19.63,19.6,19.62,27600.0,15.3406,15.3641,15.3406,15.3563,27600.0
2006-10-30 13:05:00,19.62,19.63,19.59,19.59,17700.0,15.3563,15.3641,15.3328,15.3328,17700.0
2006-10-30 13:10:00,19.59,19.63,19.59,19.63,15600.0,15.3328,15.3641,15.3328,15.3641,15600.0
2006-10-30 13:15:00,19.63,19.66,19.62,19.65,19200.0,15.3641,15.3876,15.3563,15.3797,19200.0
2006-10-30 13:20:00,19.65,19.67,19.65,19.66,16500.0,15.3797,15.3954,15.3797,15.3876,16500.0
2006-10-30 13:25:00,19.66,19.67,19.63,19.64,14100.0,15.3876,15.3954,15.3641,15.3719,14100.0
2006-10-30 13:30:00,19.63,19.66,19.63,19.66,19200.0,15.3641,15.3876,15.3641,15.3876,19200.0
2006-10-30 13:35:00,19.66,19.67,19.65,19.66,18000.0,15.3876,15.3954,15.3797,15.3876,18000.0
2006-10-30 13:40:00,19.66,19.67,19.65,19.65,26100.0,15.3876,15.3954,15.3797,15.3797,26100.0
2006-10-30 13:45:00,19.65,19.67,19.65,19.67,24600.0,15.3797,15.3954,15.3797,15.3954,24600.0
2006-10-30 13:50:00,19.67,19.67,19.66,19.66,32400.0,15.3954,15.3954,15.3876,15.3876,32400.0
2006-10-30 13:55:00,19.67,19.67,19.66,19.66,39000.0,15.3954,15.3954,15.3876,15.3876,39000.0
2006-10-30 14:00:00,19.66,19.71,19.66,19.7,22800.0,15.3876,15.4267,15.3876,15.4189,22800.0
2006-10-30 14:05:00,19.7,19.7,19.66,19.66,60900.0,15.4189,15.4189,15.3876,15.3876,60900.0
2006-10-30 14:10:00,19.66,19.66,19.6,19.6,27000.0,15.3876,15.3876,15.3406,15.3406,27000.0
2006-10-30 14:15:00,19.61,19.64,19.6,19.63,36000.0,15.3484,15.3719,15.3406,15.3641,36000.0
2006-10-30 14:20:00,19.63,19.64,19.62,19.64,42900.0,15.3641,15.3719,15.3563,15.3719,42900.0
2006-10-30 14:25:00,19.64,19.65,19.64,19.65,21000.0,15.3719,15.3797,15.3719,15.3797,21000.0
2006-10-30 14:30:00,19.65,19.65,19.62,19.63,24000.0,15.3797,15.3797,15.3563,15.3641,24000.0
2006-10-30 14:35:00,19.63,19.63,19.62,19.62,32100.0,15.3641,15.3641,15.3563,15.3563,32100.0
2006-10-30 14:40:00,19.63,19.67,19.62,19.66,17100.0,15.3641,15.3954,15.3563,15.3876,17100.0
2006-10-30 14:45:00,19.66,19.67,19.65,19.65,39900.0,15.3876,15.3954,15.3797,15.3797,39900.0
2006-10-30 14:50:00,19.65,19.66,19.63,19.65,25200.0,15.3797,15.3876,15.3641,15.3797,25200.0
2006-10-30 14:55:00,19.66,19.68,19.64,19.64,50400.0,15.3876,15.4032,15.3719,15.3719,50400.0
2006-10-30 15:00:00,19.65,19.69,19.65,19.67,33600.0,15.3797,15.4111,15.3797,15.3954,33600.0
2006-10-30 15:05:00,19.67,19.7,19.67,19.68,34200.0,15.3954,15.4189,15.3954,15.4032,34200.0
2006-10-30 15:10:00,19.67,19.67,19.65,19.65,14400.0,15.3954,15.3954,15.3797,15.3797,14400.0
2006-10-30 15:15:00,19.65,19.66,19.61,19.61,23400.0,15.3797,15.3876,15.3484,15.3484,23400.0
2006-10-30 15:20:00,19.6,19.62,19.59,19.61,18300.0,15.3406,15.3563,15.3328,15.3484,18300.0
2006-10-30 15:25:00,19.62,19.64,19.61,19.62,20400.0,15.3563,15.3719,15.3484,15.3563,20400.0
2006-10-30 15:30:00,19.62,19.62,19.6,19.6,28200.0,15.3563,15.3563,15.3406,15.3406,28200.0
2006-10-30 15:35:00,19.61,19.64,19.61,19.63,40500.0,15.3484,15.3719,15.3484,15.3641,40500.0
2006-10-30 15:40:00,19.64,19.67,19.63,19.67,49800.0,15.3719,15.3954,15.3641,15.3954,49800.0
2006-10-30 15:45:00,19.67,19.7,19.65,19.7,58500.0,15.3954,15.4189,15.3797,15.4189,58500.0
2006-10-30 15:50:00,19.69,19.69,19.66,19.68,54900.0,15.4111,15.4111,15.3876,15.4032,54900.0
2006-10-30 15:55:00,19.68,19.7,19.65,19.65,45900.0,15.4032,15.4189,15.3797,15.3797,45900.0
2006-10-31 09:30:00,19.59,19.6,19.59,19.6,54900.0,15.3328,15.3406,15.3328,15.3406,54900.0
2006-10-31 09:35:00,19.6,19.75,19.6,19.75,46200.0,15.3406,15.458,15.3406,15.458,46200.0
2006-10-31 09:40:00,19.74,19.75,19.71,19.71,43500.0,15.4502,15.458,15.4267,15.4267,43500.0
2006-10-31 09:45:00,19.71,19.75,19.71,19.73,79200.0,15.4267,15.458,15.4267,15.4424,79200.0
2006-10-31 09:50:00,19.72,19.75,19.71,19.73,17700.0,15.4345,15.458,15.4267,15.4424,17700.0
2006-10-31 09:55:00,19.73,19.76,19.71,19.74,59700.0,15.4424,15.4658,15.4267,15.4502,59700.0
2006-10-31 10:00:00,19.73,19.78,19.71,19.77,54600.0,15.4424,15.4815,15.4267,15.4737,54600.0
2006-10-31 10:05:00,19.77,19.78,19.73,19.74,21600.0,15.4737,15.4815,15.4424,15.4502,21600.0
2006-10-31 10:10:00,19.73,19.76,19.73,19.75,19500.0,15.4424,15.4658,15.4424,15.458,19500.0
2006-10-31 10:15:00,19.76,19.77,19.72,19.72,26100.0,15.4658,15.4737,15.4345,15.4345,26100.0
2006-10-31 10:20:00,19.72,19.72,19.69,19.69,19200.0,15.4345,15.4345,15.4111,15.4111,19200.0
2006-10-31 10:25:00,19.7,19.7,19.67,19.67,19800.0,15.4189,15.4189,15.3954,15.3954,19800.0
2006-10-31 10:30:00,19.67,19.71,19.66,19.67,25200.0,15.3954,15.4267,15.3876,15.3954,25200.0
2006-10-31 10:35:00,19.67,19.67,19.61,19.62,37200.0,15.3954,15.3954,15.3484,15.3563,37200.0
2006-10-31 10:40:00,19.6,19.63,19.6,19.63,37200.0,15.3406,15.3641,15.3406,15.3641,37200.0
2006-10-31 10:45:00,19.62,19.63,19.61,19.62,38400.0,15.3563,15.3641,15.3484,15.3563,38400.0
2006-10-31 10:50:00,19.63,19.67,19.62,19.66,32100.0,15.3641,15.3954,15.3563,15.3876,32100.0
2006-10-31 10:55:00,19.67,19.68,19.64,19.68,29700.0,15.3954,15.4032,15.3719,15.4032,29700.0
2006-10-31 11:00:00,19.68,19.71,19.65,19.65,30900.0,15.4032,15.4267,15.3797,15.3797,30900.0
2006-10-31 11:05:00,19.65,19.66,19.63,19.66,16800.0,15.3797,15.3876,15.3641,15.3876,16800.0
2006-10-31 11:10:00,19.66,19.67,19.66,19.66,15900.0,15.3876,15.3954,15.3876,15.3876,15900.0
2006-10-31 11:15:00,19.67,19.67,19.64,19.65,20400.0,15.3954,15.3954,15.3719,15.3797,20400.0
2006-10-31 11:20:00,19.65,19.68,19.64,19.67,16500.0,15.3797,15.4032,15.3719,15.3954,16500.0
2006-10-31 11:25:00,19.67,19.7,19.67,19.7,21300.0,15.3954,15.4189,15.3954,15.4189,21300.0
2006-10-31 11:30:00,19.7,19.72,19.69,19.72,18300.0,15.4189,15.4345,15.4111,15.4345,18300.0
2006-10-31 11:35:00,19.72,19.74,19.72,19.74,17700.0,15.4345,15.4502,15.4345,15.4502,17700.0
2006-10-31 11:40:00,19.74,19.76,19.74,19.75,41400.0,15.4502,15.4658,15.4502,15.458,41400.0
2006-10-31 11:45:00,19.75,19.75,19.71,19.71,38400.0,15.458,15.458,15.4267,15.4267,38400.0
2006-10-31 11:50:00,19.72,19.73,19.71,19.73,41400.0,15.4345,15.4424,15.4267,15.4424,41400.0
2006-10-31 11:55:00,19.72,19.72,19.69,19.69,34200.0,15.4345,15.4345,15.4111,15.4111,34200.0
2006-10-31 12:00:00,19.7,19.71,19.69,19.7,21300.0,15.4189,15.4267,15.4111,15.4189,21300.0
2006-10-31 12:05:00,19.69,19.7,19.68,19.69,22500.0,15.4111,15.4189,15.4032,15.4111,22500.0
2006-10-31 12:10:00,19.69,19.72,19.69,19.69,40200.0,15.4111,15.4345,15.4111,15.4111,40200.0
2006-10-31 12:15:00,19.69,19.73,19.69,19.72,29400.0,15.4111,15.4424,15.4111,15.4345,29400.0
2006-10-31 12:20:00,19.72,19.76,19.72,19.76,22200.0,15.4345,15.4658,15.4345,15.4658,22200.0
2006-10-31 12:25:00,19.76,19.77,19.76,19.76,21300.0,15.4658,15.4737,15.4658,15.4658,21300.0
2006-10-31 12:30:00,19.76,19.76,19.75,19.75,20100.0,15.4658,15.4658,15.458,15.458,20100.0
2006-10-31 12:35:00,19.75,19.77,19.7,19.7,39000.0,15.458,15.4737,15.4189,15.4189,39000.0
2006-10-31 12:40:00,19.7,19.72,19.7,19.72,9300.0,15.4189,15.4345,15.4189,15.4345,9300.0
2006-10-31 12:45:00,19.71,19.73,19.71,19.73,11100.0,15.4267,15.4424,15.4267,15.4424,11100.0
2006-10-31 12:50:00,19.74,19.74,19.73,19.73,34500.0,15.4502,15.4502,15.4424,15.4424,34500.0
2006-10-31 12:55:00,19.73,19.73,19.7,19.7,28200.0,15.4424,15.4424,15.4189,15.4189,28200.0
2006-10-31 13:00:00,19.7,19.7,19.67,19.7,25200.0,15.4189,15.4189,15.3954,15.4189,25200.0
2006-10-31 13:05:00,19.69,19.71,19.69,19.71,18000.0,15.4111,15.4267,15.4111,15.4267,18000.0
2006-10-31 13:10:00,19.7,19.7,19.68,19.69,20400.0,15.4189,15.4189,15.4032,15.4111,20400.0
2006-10-31 13:15:00,19.69,19.69,19.67,19.69,17700.0,15.4111,15.4111,15.3954,15.4111,17700.0
2006-10-31 13:20:00,19.68,19.7,19.67,19.68,20400.0,15.4032,15.4189,15.3954,15.4032,20400.0
2006-10-31 13:25:00,19.68,19.71,19.68,19.71,14100.0,15.4032,15.4267,15.4032,15.4267,14100.0
2006-10-31 13:30:00,19.71,19.73,19.7,19.73,23100.0,15.4267,15.4424,15.4189,15.4424,23100.0
2006-10-31 13:35:00,19.73,19.73,19.71,19.71,39900.0,15.4424,15.4424,15.4267,15.4267,39900.0
2006-10-31 13:40:00,19.71,19.74,19.71,19.72,22500.0,15.4267,15.4502,15.4267,15.4345,22500.0
2006-10-31 13:45:00,19.72,19.74,19.72,19.73,9300.0,15.4345,15.4502,15.4345,15.4424,9300.0
2006-10-31 13:50:00,19.72,19.74,19.72,19.74,7200.0,15.4345,15.4502,15.4345,15.4502,7200.0
2006-10-31 13:55:00,19.75,19.75,19.72,19.73,18300.0,15.458,15.458,15.4345,15.4424,18300.0
2006-10-31 14:00:00,19.72,19.72,19.71,19.71,15900.0,15.4345,15.4345,15.4267,15.4267,15900.0
2006-10-31 14:05:00,19.71,19.71,19.7,19.71,22200.0,15.4267,15.4267,15.4189,15.4267,22200.0
2006-10-31 14:10:00,19.7,19.71,19.69,19.7,13800.0,15.4189,15.4267,15.4111,15.4189,13800.0
2006-10-31 14:15:00,19.7,19.75,19.7,19.74,22500.0,15.4189,15.458,15.4189,15.4502,22500.0
2006-10-31 14:20:00,19.74,19.75,19.73,19.73,35700.0,15.4502,15.458,15.4424,15.4424,35700.0
2006-10-31 14:25:00,19.73,19.74,19.7,19.71,17400.0,15.4424,15.4502,15.4189,15.4267,17400.0
2006-10-31 14:30:00,19.72,19.78,19.72,19.78,36300.0,15.4345,15.4815,15.4345,15.4815,36300.0
2006-10-31 14:35:00,19.78,19.79,19.75,19.78,59400.0,15.4815,15.4893,15.458,15.4815,59400.0
2006-10-31 14:40:00,19.78,19.78,19.73,19.73,42300.0,15.4815,15.4815,15.4424,15.4424,42300.0
2006-10-31 14:45:00,19.73,19.74,19.72,19.73,33600.0,15.4424,15.4502,15.4345,15.4424,33600.0
2006-10-31 14:50:00,19.72,19.73,19.71,19.73,12900.0,15.4345,15.4424,15.4267,15.4424,12900.0
2006-10-31 14:55:00,19.74,19.74,19.72,19.72,33000.0,15.4502,15.4502,15.4345,15.4345,33000.0
2006-10-31 15:00:00,19.72,19.73,19.72,19.73,10800.0,15.4345,15.4424,15.4345,15.4424,10800.0
2006-10-31 15:05:00,19.73,19.74,19.72,19.73,36900.0,15.4424,15.4502,15.4345,15.4424,36900.0
2006-10-31 15:10:00,19.73,19.73,19.71,19.72,43800.0,15.4424,15.4424,15.4267,15.4345,43800.0
2006-10-31 15:15:00,19.72,19.74,19.72,19.74,18000.0,15.4345,15.4502,15.4345,15.4502,18000.0
2006-10-31 15:20:00,19.74,19.75,19.73,19.74,40200.0,15.4502,15.458,15.4424,15.4502,40200.0
2006-10-31 15:25:00,19.74,19.77,19.74,19.77,30600.0,15.4502,15.4737,15.4502,15.4737,30600.0
2006-10-31 15:30:00,19.77,19.79,19.77,19.79,27600.0,15.4737,15.4893,15.4737,15.4893,27600.0
2006-10-31 15:35:00,19.8,19.82,19.79,19.82,25200.0,15.4972,15.5128,15.4893,15.5128,25200.0
2006-10-31 15:40:00,19.81,19.83,19.81,19.83,21600.0,15.505,15.5206,15.505,15.5206,21600.0
2006-10-31 15:45:00,19.84,19.84,19.81,19.82,24900.0,15.5285,15.5285,15.505,15.5128,24900.0
2006-10-31 15:50:00,19.82,19.82,19.77,19.77,27300.0,15.5128,15.5128,15.4737,15.4737,27300.0
2006-10-31 15:55:00,19.76,19.76,19.73,19.76,87300.0,15.4658,15.4658,15.4424,15.4658,87300.0
2006-11-01 09:30:00,19.83,19.83,19.83,19.83,28800.0,15.5206,15.5206,15.5206,15.5206,28800.0
2006-11-01 09:35:00,19.83,19.85,19.77,19.84,18600.0,15.5206,15.5363,15.4737,15.5285,18600.0
2006-11-01 09:40:00,19.85,19.86,19.82,19.84,21600.0,15.5363,15.5441,15.5128,15.5285,21600.0
2006-11-01 09:45:00,19.85,19.88,19.85,19.88,37800.0,15.5363,15.5598,15.5363,15.5598,37800.0
2006-11-01 09:50:00,19.88,19.88,19.78,19.8,24900.0,15.5598,15.5598,15.4815,15.4972,24900.0
2006-11-01 09:55:00,19.79,19.82,19.78,19.82,11700.0,15.4893,15.5128,15.4815,15.5128,11700.0
2006-11-01 10:00:00,19.82,19.88,19.78,19.88,47400.0,15.5128,15.5598,15.4815,15.5598,47400.0
2006-11-01 10:05:00,19.88,19.89,19.85,19.85,26700.0,15.5598,15.5676,15.5363,15.5363,26700.0
2006-11-01 10:10:00,19.84,19.86,19.81,19.83,30000.0,15.5285,15.5441,15.505,15.5206,30000.0
2006-11-01 10:15:00,19.81,19.81,19.76,19.78,32700.0,15.505,15.505,15.4658,15.4815,32700.0
2006-11-01 10:20:00,19.79,19.81,19.77,19.77,24300.0,15.4893,15.505,15.4737,15.4737,24300.0
2006-11-01 10:25:00,19.77,19.77,19.71,19.73,37500.0,15.4737,15.4737,15.4267,15.4424,37500.0
2006-11-01 10:30:00,19.72,19.73,19.7,19.73,29400.0,15.4345,15.4424,15.4189,15.4424,29400.0
2006-11-01 10:35:00,19.73,19.74,19.69,19.69,29400.0,15.4424,15.4502,15.4111,15.4111,29400.0
2006-11-01 10:40:00,19.7,19.72,19.69,19.71,17400.0,15.4189,15.4345,15.4111,15.4267,17400.0
2006-11-01 10:45:00,19.71,19.72,19.67,19.72,44400.0,15.4267,15.4345,15.3954,15.4345,44400.0
2006-11-01 10:50:00,19.72,19.77,19.72,19.74,42000.0,15.4345,15.4737,15.4345,15.4502,42000.0
2006-11-01 10:55:00,19.74,19.8,19.73,19.8,44700.0,15.4502,15.4972,15.4424,15.4972,44700.0
2006-11-01 11:00:00,19.79,19.82,19.78,19.78,26700.0,15.4893,15.5128,15.4815,15.4815,26700.0
2006-11-01 11:05:00,19.79,19.81,19.77,19.79,32100.0,15.4893,15.505,15.4737,15.4893,32100.0
2006-11-01 11:10:00,19.79,19.79,19.72,19.73,20400.0,15.4893,15.4893,15.4345,15.4424,20400.0
2006-11-01 11:15:00,19.73,19.76,19.73,19.76,17400.0,15.4424,15.4658,15.4424,15.4658,17400.0
2006-11-01 11:20:00,19.76,19.82,19.76,19.8,37500.0,15.4658,15.5128,15.4658,15.4972,37500.0
2006-11-01 11:25:00,19.79,19.79,19.75,19.77,18000.0,15.4893,15.4893,15.458,15.4737,18000.0
2006-11-01 11:30:00,19.77,19.78,19.75,19.76,16200.0,15.4737,15.4815,15.458,15.4658,16200.0
2006-11-01 11:35:00,19.75,19.76,19.72,19.76,22500.0,15.458,15.4658,15.4345,15.4658,22500.0
2006-11-01 11:40:00,19.76,19.77,19.73,19.76,18600.0,15.4658,15.4737,15.4424,15.4658,18600.0
2006-11-01 11:45:00,19.76,19.79,19.75,19.78,22500.0,15.4658,15.4893,15.458,15.4815,22500.0
2006-11-01 11:50:00,19.78,19.78,19.73,19.75,26400.0,15.4815,15.4815,15.4424,15.458,26400.0
2006-11-01 11:55:00,19.75,19.75,19.72,19.75,7500.0,15.458,15.458,15.4345,15.458,7500.0
2006-11-01 12:00:00,19.76,19.78,19.76,19.77,18300.0,15.4658,15.4815,15.4658,15.4737,18300.0
2006-11-01 12:05:00,19.76,19.76,19.72,19.74,29100.0,15.4658,15.4658,15.4345,15.4502,29100.0
2006-11-01 12:10:00,19.73,19.73,19.72,19.73,3000.0,15.4424,15.4424,15.4345,15.4424,3000.0
2006-11-01 12:15:00,19.74,19.75,19.74,19.74,9600.0,15.4502,15.458,15.4502,15.4502,9600.0
2006-11-01 12:20:00,19.75,19.76,19.73,19.76,30300.0,15.458,15.4658,15.4424,15.4658,30300.0
2006-11-01 12:25:00,19.75,19.75,19.71,19.72,38400.0,15.458,15.458,15.4267,15.4345,38400.0
2006-11-01 12:30:00,19.72,19.75,19.71,19.73,20400.0,15.4345,15.458,15.4267,15.4424,20400.0
2006-11-01 12:35:00,19.73,19.73,19.69,19.69,26400.0,15.4424,15.4424,15.4111,15.4111,26400.0
2006-11-01 12:40:00,19.69,19.69,19.64,19.65,30000.0,15.4111,15.4111,15.3719,15.3797,30000.0
2006-11-01 12:45:00,19.64,19.66,19.63,19.66,5400.0,15.3719,15.3876,15.3641,15.3876,5400.0
2006-11-01 12:50:00,19.66,19.67,19.66,19.67,13200.0,15.3876,15.3954,15.3876,15.3954,13200.0
2006-11-01 12:55:00,19.67,19.67,19.67,19.67,3000.0,15.3954,15.3954,15.3954,15.3954,3000.0
2006-11-01 13:00:00,19.67,19.68,19.67,19.67,9600.0,15.3954,15.4032,15.3954,15.3954,9600.0
2006-11-01 13:05:00,19.67,19.68,19.67,19.67,24600.0,15.3954,15.4032,15.3954,15.3954,24600.0
2006-11-01 13:10:00,19.67,19.67,19.66,19.66,4800.0,15.3954,15.3954,15.3876,15.3876,4800.0
2006-11-01 13:15:00,19.66,19.66,19.63,19.63,13500.0,15.3876,15.3876,15.3641,15.3641,13500.0
2006-11-01 13:20:00,19.63,19.64,19.62,19.64,15900.0,15.3641,15.3719,15.3563,15.3719,15900.0
2006-11-01 13:25:00,19.64,19.66,19.64,19.64,23400.0,15.3719,15.3876,15.3719,15.3719,23400.0
2006-11-01 13:30:00,19.64,19.67,19.64,19.65,21300.0,15.3719,15.3954,15.3719,15.3797,21300.0
2006-11-01 13:35:00,19.65,19.65,19.64,19.65,12600.0,15.3797,15.3797,15.3719,15.3797,12600.0
2006-11-01 13:40:00,19.65,19.66,19.65,19.66,13500.0,15.3797,15.3876,15.3797,15.3876,13500.0
2006-11-01 13:45:00,19.65,19.67,19.64,19.64,14100.0,15.3797,15.3954,15.3719,15.3719,14100.0
2006-11-01 13:50:00,19.64,19.65,19.64,19.65,3000.0,15.3719,15.3797,15.3719,15.3797,3000.0
2006-11-01 13:55:00,19.66,19.66,19.63,19.63,15900.0,15.3876,15.3876,15.3641,15.3641,15900.0
2006-11-01 14:00:00,19.63,19.63,19.59,19.61,38100.0,15.3641,15.3641,15.3328,15.3484,38100.0
2006-11-01 14:05:00,19.61,19.61,19.6,19.61,10500.0,15.3484,15.3484,15.3406,15.3484,10500.0
2006-11-01 14:10:00,19.61,19.61,19.57,19.57,18300.0,15.3484,15.3484,15.3171,15.3171,18300.0
2006-11-01 14:15:00,19.58,19.6,19.55,19.56,23400.0,15.325,15.3406,15.3015,15.3093,23400.0
2006-11-01 14:20:00,19.55,19.57,19.55,19.56,20400.0,15.3015,15.3171,15.3015,15.3093,20400.0
2006-11-01 14:25:00,19.56,19.59,19.55,19.59,16800.0,15.3093,15.3328,15.3015,15.3328,16800.0
2006-11-01 14:30:00,19.58,19.58,19.56,19.58,16500.0,15.325,15.325,15.3093,15.325,16500.0
2006-11-01 14:35:00,19.58,19.58,19.55,19.56,14100.0,15.325,15.325,15.3015,15.3093,14100.0
2006-11-01 14:40:00,19.56,19.57,19.56,19.57,26400.0,15.3093,15.3171,15.3093,15.3171,26400.0
2006-11-01 14:45:00,19.57,19.58,19.55,19.56,60000.0,15.3171,15.325,15.3015,15.3093,60000.0
2006-11-01 14:50:00,19.57,19.57,19.54,19.54,30300.0,15.3171,15.3171,15.2937,15.2937,30300.0
2006-11-01 14:55:00,19.54,19.54,19.51,19.53,42000.0,15.2937,15.2937,15.2702,15.2858,42000.0
2006-11-01 15:00:00,19.53,19.54,19.52,19.53,24900.0,15.2858,15.2937,15.278,15.2858,24900.0
2006-11-01 15:05:00,19.52,19.52,19.49,19.51,42300.0,15.278,15.278,15.2545,15.2702,42300.0
2006-11-01 15:10:00,19.51,19.52,19.5,19.5,37800.0,15.2702,15.278,15.2623,15.2623,37800.0
2006-11-01 15:15:00,19.5,19.51,19.48,19.49,27600.0,15.2623,15.2702,15.2467,15.2545,27600.0
2006-11-01 15:20:00,19.49,19.5,19.48,19.49,32400.0,15.2545,15.2623,15.2467,15.2545,32400.0
2006-11-01 15:25:00,19.49,19.49,19.47,19.48,34500.0,15.2545,15.2545,15.2389,15.2467,34500.0
2006-11-01 15:30:00,19.48,19.48,19.45,19.46,45300.0,15.2467,15.2467,15.2232,15.231,45300.0
2006-11-01 15:35:00,19.46,19.46,19.43,19.44,31800.0,15.231,15.231,15.2076,15.2154,31800.0
2006-11-01 15:40:00,19.44,19.45,19.43,19.45,45600.0,15.2154,15.2232,15.2076,15.2232,45600.0
2006-11-01 15:45:00,19.45,19.45,19.42,19.43,47700.0,15.2232,15.2232,15.1997,15.2076,47700.0
2006-11-01 15:50:00,19.44,19.45,19.42,19.42,62100.0,15.2154,15.2232,15.1997,15.1997,62100.0
2006-11-01 15:55:00,19.43,19.43,19.4,19.4,98400.0,15.2076,15.2076,15.1841,15.1841,98400.0
2006-11-02 09:30:00,19.43,19.45,19.4,19.4,61500.0,15.2076,15.2232,15.1841,15.1841,61500.0
2006-11-02 09:35:00,19.4,19.41,19.32,19.39,39900.0,15.1841,15.1919,15.1215,15.1763,39900.0
2006-11-02 09:40:00,19.39,19.41,19.29,19.31,42000.0,15.1763,15.1919,15.098,15.1136,42000.0
2006-11-02 09:45:00,19.3,19.37,19.27,19.31,38100.0,15.1058,15.1606,15.0823,15.1136,38100.0
2006-11-02 09:50:00,19.31,19.33,19.26,19.27,52800.0,15.1136,15.1293,15.0745,15.0823,52800.0
2006-11-02 09:55:00,19.27,19.29,19.24,19.28,33900.0,15.0823,15.098,15.0588,15.0902,33900.0
2006-11-02 10:00:00,19.28,19.36,19.26,19.32,69000.0,15.0902,15.1528,15.0745,15.1215,69000.0
2006-11-02 10:05:00,19.31,19.34,19.3,19.34,42000.0,15.1136,15.1371,15.1058,15.1371,42000.0
2006-11-02 10:10:00,19.34,19.36,19.31,19.32,49800.0,15.1371,15.1528,15.1136,15.1215,49800.0
2006-11-02 10:15:00,19.32,19.35,19.32,19.35,19800.0,15.1215,15.1449,15.1215,15.1449,19800.0
2006-11-02 10:20:00,19.35,19.4,19.35,19.38,60300.0,15.1449,15.1841,15.1449,15.1684,60300.0
2006-11-02 10:25:00,19.37,19.41,19.36,19.41,20400.0,15.1606,15.1919,15.1528,15.1919,20400.0
2006-11-02 10:30:00,19.42,19.45,19.42,19.44,41400.0,15.1997,15.2232,15.1997,15.2154,41400.0
2006-11-02 10:35:00,19.45,19.48,19.43,19.47,39300.0,15.2232,15.2467,15.2076,15.2389,39300.0
2006-11-02 10:40:00,19.47,19.47,19.44,19.45,24900.0,15.2389,15.2389,15.2154,15.2232,24900.0
2006-11-02 10:45:00,19.45,19.45,19.43,19.45,31200.0,15.2232,15.2232,15.2076,15.2232,31200.0
2006-11-02 10:50:00,19.44,19.5,19.44,19.49,41400.0,15.2154,15.2623,15.2154,15.2545,41400.0
2006-11-02 10:55:00,19.48,19.52,19.47,19.5,46200.0,15.2467,15.278,15.2389,15.2623,46200.0
2006-11-02 11:00:00,19.5,19.54,19.5,19.53,27900.0,15.2623,15.2937,15.2623,15.2858,27900.0
2006-11-02 11:05:00,19.53,19.54,19.51,19.52,38700.0,15.2858,15.2937,15.2702,15.278,38700.0
2006-11-02 11:10:00,19.51,19.53,19.5,19.51,51600.0,15.2702,15.2858,15.2623,15.2702,51600.0
2006-11-02 11:15:00,19.51,19.53,19.49,19.53,38400.0,15.2702,15.2858,15.2545,15.2858,38400.0
2006-11-02 11:20:00,19.53,19.55,19.52,19.53,29100.0,15.2858,15.3015,15.278,15.2858,29100.0
2006-11-02 11:25:00,19.52,19.52,19.49,19.49,46500.0,15.278,15.278,15.2545,15.2545,46500.0
2006-11-02 11:30:00,19.49,19.5,19.48,19.5,54900.0,15.2545,15.2623,15.2467,15.2623,54900.0
2006-11-02 11:35:00,19.5,19.52,19.48,19.48,33000.0,15.2623,15.278,15.2467,15.2467,33000.0
2006-11-02 11:40:00,19.48,19.5,19.48,19.49,28500.0,15.2467,15.2623,15.2467,15.2545,28500.0
2006-11-02 11:45:00,19.5,19.5,19.49,19.5,35700.0,15.2623,15.2623,15.2545,15.2623,35700.0
2006-11-02 11:50:00,19.5,19.51,19.49,19.49,32400.0,15.2623,15.2702,15.2545,15.2545,32400.0
2006-11-02 11:55:00,19.49,19.5,19.46,19.49,42900.0,15.2545,15.2623,15.231,15.2545,42900.0
2006-11-02 12:00:00,19.49,19.5,19.49,19.5,28200.0,15.2545,15.2623,15.2545,15.2623,28200.0
2006-11-02 12:05:00,19.5,19.54,19.5,19.54,39000.0,15.2623,15.2937,15.2623,15.2937,39000.0
2006-11-02 12:10:00,19.56,19.58,19.54,19.56,51300.0,15.3093,15.325,15.2937,15.3093,51300.0
2006-11-02 12:15:00,19.57,19.59,19.57,19.59,19500.0,15.3171,15.3328,15.3171,15.3328,19500.0
2006-11-02 12:20:00,19.59,19.59,19.57,19.58,15600.0,15.3328,15.3328,15.3171,15.325,15600.0
2006-11-02 12:25:00,19.57,19.58,19.56,19.56,21600.0,15.3171,15.325,15.3093,15.3093,21600.0
2006-11-02 12:30:00,19.57,19.58,19.55,19.55,36900.0,15.3171,15.325,15.3015,15.3015,36900.0
2006-11-02 12:35:00,19.55,19.55,19.53,19.53,10800.0,15.3015,15.3015,15.2858,15.2858,10800.0
2006-11-02 12:40:00,19.53,19.55,19.5,19.55,161700.0,15.2858,15.3015,15.2623,15.3015,161700.0
2006-11-02 12:45:00,19.54,19.54,19.53,19.54,3300.0,15.2937,15.2937,15.2858,15.2937,3300.0
2006-11-02 12:50:00,19.53,19.54,19.53,19.53,20100.0,15.2858,15.2937,15.2858,15.2858,20100.0
2006-11-02 12:55:00,19.53,19.55,19.52,19.53,29700.0,15.2858,15.3015,15.278,15.2858,29700.0
2006-11-02 13:00:00,19.54,19.54,19.49,19.51,28200.0,15.2937,15.2937,15.2545,15.2702,28200.0
2006-11-02 13:05:00,19.51,19.52,19.5,19.5,32100.0,15.2702,15.278,15.2623,15.2623,32100.0
2006-11-02 13:10:00,19.5,19.52,19.49,19.5,61500.0,15.2623,15.278,15.2545,15.2623,61500.0
2006-11-02 13:15:00,19.49,19.5,19.49,19.49,7500.0,15.2545,15.2623,15.2545,15.2545,7500.0
2006-11-02 13:20:00,19.49,19.51,19.49,19.5,10500.0,15.2545,15.2702,15.2545,15.2623,10500.0
2006-11-02 13:25:00,19.5,19.53,19.5,19.51,17700.0,15.2623,15.2858,15.2623,15.2702,17700.0
2006-11-02 13:30:00,19.51,19.51,19.49,19.5,27300.0,15.2702,15.2702,15.2545,15.2623,27300.0
2006-11-02 13:35:00,19.5,19.52,19.48,19.49,70500.0,15.2623,15.278,15.2467,15.2545,70500.0
2006-11-02 13:40:00,19.49,19.49,19.45,19.46,30900.0,15.2545,15.2545,15.2232,15.231,30900.0
2006-11-02 13:45:00,19.45,19.45,19.44,19.45,15000.0,15.2232,15.2232,15.2154,15.2232,15000.0
2006-11-02 13:50:00,19.45,19.46,19.44,19.44,16800.0,15.2232,15.231,15.2154,15.2154,16800.0
2006-11-02 13:55:00,19.45,19.48,19.45,19.47,25200.0,15.2232,15.2467,15.2232,15.2389,25200.0
2006-11-02 14:00:00,19.48,19.49,19.45,19.46,35400.0,15.2467,15.2545,15.2232,15.231,35400.0
2006-11-02 14:05:00,19.45,19.46,19.45,19.46,15000.0,15.2232,15.231,15.2232,15.231,15000.0
2006-11-02 14:10:00,19.46,19.48,19.46,19.48,12900.0,15.231,15.2467,15.231,15.2467,12900.0
2006-11-02 14:15:00,19.48,19.49,19.47,19.48,45000.0,15.2467,15.2545,15.2389,15.2467,45000.0
2006-11-02 14:20:00,19.47,19.5,19.47,19.49,24300.0,15.2389,15.2623,15.2389,15.2545,24300.0
2006-11-02 14:25:00,19.49,19.52,19.49,19.5,34200.0,15.2545,15.278,15.2545,15.2623,34200.0
2006-11-02 14:30:00,19.5,19.5,19.49,19.49,36300.0,15.2623,15.2623,15.2545,15.2545,36300.0
2006-11-02 14:35:00,19.49,19.51,19.46,19.48,38400.0,15.2545,15.2702,15.231,15.2467,38400.0
2006-11-02 14:40:00,19.48,19.5,19.47,19.49,18000.0,15.2467,15.2623,15.2389,15.2545,18000.0
2006-11-02 14:45:00,19.48,19.5,19.47,19.49,26400.0,15.2467,15.2623,15.2389,15.2545,26400.0
2006-11-02 14:50:00,19.5,19.5,19.47,19.48,49500.0,15.2623,15.2623,15.2389,15.2467,49500.0
2006-11-02 14:55:00,19.48,19.51,19.48,19.5,26700.0,15.2467,15.2702,15.2467,15.2623,26700.0
2006-11-02 15:00:00,19.5,19.52,19.5,19.52,32700.0,15.2623,15.278,15.2623,15.278,32700.0
2006-11-02 15:05:00,19.52,19.52,19.5,19.5,50100.0,15.278,15.278,15.2623,15.2623,50100.0
2006-11-02 15:10:00,19.5,19.51,19.5,19.51,61500.0,15.2623,15.2702,15.2623,15.2702,61500.0
2006-11-02 15:15:00,19.51,19.51,19.48,19.5,25500.0,15.2702,15.2702,15.2467,15.2623,25500.0
2006-11-02 15:20:00,19.5,19.5,19.49,19.5,30000.0,15.2623,15.2623,15.2545,15.2623,30000.0
2006-11-02 15:25:00,19.5,19.5,19.49,19.5,21300.0,15.2623,15.2623,15.2545,15.2623,21300.0
2006-11-02 15:30:00,19.5,19.51,19.49,19.5,84300.0,15.2623,15.2702,15.2545,15.2623,84300.0
2006-11-02 15:35:00,19.5,19.5,19.48,19.48,28200.0,15.2623,15.2623,15.2467,15.2467,28200.0
2006-11-02 15:40:00,19.48,19.49,19.48,19.48,34500.0,15.2467,15.2545,15.2467,15.2467,34500.0
2006-11-02 15:45:00,19.48,19.48,19.46,19.47,32700.0,15.2467,15.2467,15.231,15.2389,32700.0
2006-11-02 15:50:00,19.47,19.49,19.46,19.48,27300.0,15.2389,15.2545,15.231,15.2467,27300.0
2006-11-02 15:55:00,19.48,19.5,19.47,19.47,22200.0,15.2467,15.2623,15.2389,15.2389,22200.0
2006-11-03 09:30:00,19.53,19.61,19.53,19.6,23100.0,15.2858,15.3484,15.2858,15.3406,23100.0
2006-11-03 09:35:00,19.6,19.6,19.48,19.5,28800.0,15.3406,15.3406,15.2467,15.2623,28800.0
2006-11-03 09:40:00,19.51,19.58,19.51,19.56,23100.0,15.2702,15.325,15.2702,15.3093,23100.0
2006-11-03 09:45:00,19.56,19.56,19.45,19.48,26700.0,15.3093,15.3093,15.2232,15.2467,26700.0
2006-11-03 09:50:00,19.47,19.48,19.45,19.47,14700.0,15.2389,15.2467,15.2232,15.2389,14700.0
2006-11-03 09:55:00,19.47,19.48,19.46,19.47,15900.0,15.2389,15.2467,15.231,15.2389,15900.0
2006-11-03 10:00:00,19.48,19.48,19.48,19.48,29700.0,15.2467,15.2467,15.2467,15.2467,29700.0
2006-11-03 10:05:00,19.48,19.49,19.46,19.47,41100.0,15.2467,15.2545,15.231,15.2389,41100.0
2006-11-03 10:10:00,19.47,19.58,19.47,19.58,48000.0,15.2389,15.325,15.2389,15.325,48000.0
2006-11-03 10:15:00,19.57,19.58,19.52,19.53,74100.0,15.3171,15.325,15.278,15.2858,74100.0
2006-11-03 10:20:00,19.53,19.53,19.47,19.47,50100.0,15.2858,15.2858,15.2389,15.2389,50100.0
2006-11-03 10:25:00,19.47,19.47,19.39,19.4,35700.0,15.2389,15.2389,15.1763,15.1841,35700.0
2006-11-03 10:30:00,19.41,19.41,19.35,19.35,131700.0,15.1919,15.1919,15.1449,15.1449,131700.0
2006-11-03 10:35:00,19.35,19.35,19.3,19.31,32700.0,15.1449,15.1449,15.1058,15.1136,32700.0
2006-11-03 10:40:00,19.32,19.33,19.29,19.33,26100.0,15.1215,15.1293,15.098,15.1293,26100.0
2006-11-03 10:45:00,19.33,19.35,19.32,19.32,16800.0,15.1293,15.1449,15.1215,15.1215,16800.0
2006-11-03 10:50:00,19.33,19.38,19.33,19.38,24300.0,15.1293,15.1684,15.1293,15.1684,24300.0
2006-11-03 10:55:00,19.39,19.39,19.36,19.39,143100.0,15.1763,15.1763,15.1528,15.1763,143100.0
2006-11-03 11:00:00,19.39,19.43,19.39,19.42,27000.0,15.1763,15.2076,15.1763,15.1997,27000.0
2006-11-03 11:05:00,19.42,19.43,19.38,19.38,42300.0,15.1997,15.2076,15.1684,15.1684,42300.0
2006-11-03 11:10:00,19.38,19.4,19.36,19.36,12900.0,15.1684,15.1841,15.1528,15.1528,12900.0
2006-11-03 11:15:00,19.35,19.36,19.34,19.36,40200.0,15.1449,15.1528,15.1371,15.1528,40200.0
2006-11-03 11:20:00,19.36,19.36,19.27,19.28,69600.0,15.1528,15.1528,15.0823,15.0902,69600.0
2006-11-03 11:25:00,19.28,19.33,19.28,19.32,15900.0,15.0902,15.1293,15.0902,15.1215,15900.0
2006-11-03 11:30:00,19.3,19.33,19.3,19.33,3600.0,15.1058,15.1293,15.1058,15.1293,3600.0
2006-11-03 11:35:00,19.33,19.33,19.3,19.3,9000.0,15.1293,15.1293,15.1058,15.1058,9000.0
2006-11-03 11:40:00,19.3,19.3,19.26,19.27,33900.0,15.1058,15.1058,15.0745,15.0823,33900.0
2006-11-03 11:45:00,19.25,19.25,19.23,19.23,37200.0,15.0667,15.0667,15.051,15.051,37200.0
2006-11-03 11:50:00,19.23,19.25,19.23,19.24,10500.0,15.051,15.0667,15.051,15.0588,10500.0
2006-11-03 11:55:00,19.24,19.27,19.24,19.27,7800.0,15.0588,15.0823,15.0588,15.0823,7800.0
2006-11-03 12:00:00,19.27,19.28,19.25,19.27,77100.0,15.0823,15.0902,15.0667,15.0823,77100.0
2006-11-03 12:05:00,19.28,19.28,19.26,19.27,21000.0,15.0902,15.0902,15.0745,15.0823,21000.0
2006-11-03 12:10:00,19.26,19.27,19.26,19.27,3900.0,15.0745,15.0823,15.0745,15.0823,3900.0
2006-11-03 12:15:00,19.26,19.27,19.23,19.25,33300.0,15.0745,15.0823,15.051,15.0667,33300.0
2006-11-03 12:20:00,19.25,19.28,19.24,19.28,39600.0,15.0667,15.0902,15.0588,15.0902,39600.0
2006-11-03 12:25:00,19.28,19.3,19.28,19.3,31200.0,15.0902,15.1058,15.0902,15.1058,31200.0
2006-11-03 12:30:00,19.29,19.3,19.29,19.3,9600.0,15.098,15.1058,15.098,15.1058,9600.0
2006-11-03 12:35:00,19.3,19.31,19.3,19.31,11100.0,15.1058,15.1136,15.1058,15.1136,11100.0
2006-11-03 12:40:00,19.32,19.33,19.31,19.32,6300.0,15.1215,15.1293,15.1136,15.1215,6300.0
2006-11-03 12:45:00,19.32,19.32,19.3,19.31,7500.0,15.1215,15.1215,15.1058,15.1136,7500.0
2006-11-03 12:50:00,19.3,19.3,19.29,19.29,24000.0,15.1058,15.1058,15.098,15.098,24000.0
2006-11-03 12:55:00,19.28,19.29,19.24,19.24,27900.0,15.0902,15.098,15.0588,15.0588,27900.0
2006-11-03 13:00:00,19.24,19.24,19.2,19.22,15300.0,15.0588,15.0588,15.0275,15.0432,15300.0
2006-11-03 13:05:00,19.22,19.23,19.22,19.22,52500.0,15.0432,15.051,15.0432,15.0432,52500.0
2006-11-03 13:10:00,19.22,19.23,19.22,19.23,6600.0,15.0432,15.051,15.0432,15.051,6600.0
2006-11-03 13:15:00,19.24,19.24,19.24,19.24,10200.0,15.0588,15.0588,15.0588,15.0588,10200.0
2006-11-03 13:20:00,19.25,19.29,19.25,19.28,25500.0,15.0667,15.098,15.0667,15.0902,25500.0
2006-11-03 13:25:00,19.29,19.31,19.27,19.28,17100.0,15.098,15.1136,15.0823,15.0902,17100.0
2006-11-03 13:30:00,19.27,19.29,19.27,19.29,10200.0,15.0823,15.098,15.0823,15.098,10200.0
2006-11-03 13:35:00,19.3,19.31,19.28,19.28,9000.0,15.1058,15.1136,15.0902,15.0902,9000.0
2006-11-03 13:40:00,19.28,19.28,19.25,19.25,17400.0,15.0902,15.0902,15.0667,15.0667,17400.0
2006-11-03 13:45:00,19.25,19.27,19.25,19.27,7200.0,15.0667,15.0823,15.0667,15.0823,7200.0
2006-11-03 13:50:00,19.27,19.28,19.27,19.28,11400.0,15.0823,15.0902,15.0823,15.0902,11400.0
2006-11-03 13:55:00,19.27,19.29,19.27,19.29,9000.0,15.0823,15.098,15.0823,15.098,9000.0
2006-11-03 14:00:00,19.28,19.29,19.24,19.24,32100.0,15.0902,15.098,15.0588,15.0588,32100.0
2006-11-03 14:05:00,19.25,19.26,19.25,19.25,19500.0,15.0667,15.0745,15.0667,15.0667,19500.0
2006-11-03 14:10:00,19.25,19.27,19.25,19.27,37500.0,15.0667,15.0823,15.0667,15.0823,37500.0
2006-11-03 14:15:00,19.26,19.28,19.26,19.28,51300.0,15.0745,15.0902,15.0745,15.0902,51300.0
2006-11-03 14:20:00,19.29,19.32,19.27,19.32,37500.0,15.098,15.1215,15.0823,15.1215,37500.0
2006-11-03 14:25:00,19.32,19.32,19.29,19.29,18000.0,15.1215,15.1215,15.098,15.098,18000.0
2006-11-03 14:30:00,19.3,19.3,19.29,19.3,7500.0,15.1058,15.1058,15.098,15.1058,7500.0
2006-11-03 14:35:00,19.31,19.32,19.29,19.29,17700.0,15.1136,15.1215,15.098,15.098,17700.0
2006-11-03 14:40:00,19.29,19.3,19.29,19.29,8700.0,15.098,15.1058,15.098,15.098,8700.0
2006-11-03 14:45:00,19.29,19.31,19.29,19.31,10800.0,15.098,15.1136,15.098,15.1136,10800.0
2006-11-03 14:50:00,19.31,19.33,19.31,19.33,10200.0,15.1136,15.1293,15.1136,15.1293,10200.0
2006-11-03 14:55:00,19.33,19.33,19.29,19.3,37500.0,15.1293,15.1293,15.098,15.1058,37500.0
2006-11-03 15:00:00,19.3,19.3,19.28,19.28,48900.0,15.1058,15.1058,15.0902,15.0902,48900.0
2006-11-03 15:05:00,19.28,19.3,19.27,19.3,23100.0,15.0902,15.1058,15.0823,15.1058,23100.0
2006-11-03 15:10:00,19.29,19.29,19.25,19.26,25800.0,15.098,15.098,15.0667,15.0745,25800.0
2006-11-03 15:15:00,19.26,19.27,19.25,19.27,21300.0,15.0745,15.0823,15.0667,15.0823,21300.0
2006-11-03 15:20:00,19.27,19.28,19.26,19.26,23700.0,15.0823,15.0902,15.0745,15.0745,23700.0
2006-11-03 15:25:00,19.26,19.28,19.26,19.26,77100.0,15.0745,15.0902,15.0745,15.0745,77100.0
2006-11-03 15:30:00,19.27,19.29,19.26,19.29,32400.0,15.0823,15.098,15.0745,15.098,32400.0
2006-11-03 15:35:00,19.3,19.31,19.28,19.29,13200.0,15.1058,15.1136,15.0902,15.098,13200.0
2006-11-03 15:40:00,19.29,19.3,19.26,19.28,30600.0,15.098,15.1058,15.0745,15.0902,30600.0
2006-11-03 15:45:00,19.28,19.3,19.28,19.29,26100.0,15.0902,15.1058,15.0902,15.098,26100.0
2006-11-03 15:50:00,19.29,19.31,19.28,19.31,15300.0,15.098,15.1136,15.0902,15.1136,15300.0
2006-11-03 15:55:00,19.3,19.31,19.25,19.25,87900.0,15.1058,15.1136,15.0667,15.0667,87900.0
2006-11-06 09:30:00,19.33,19.35,19.33,19.34,44400.0,15.1293,15.1449,15.1293,15.1371,44400.0
2006-11-06 09:35:00,19.36,19.37,19.31,19.33,51600.0,15.1528,15.1606,15.1136,15.1293,51600.0
2006-11-06 09:40:00,19.33,19.33,19.3,19.33,42600.0,15.1293,15.1293,15.1058,15.1293,42600.0
2006-11-06 09:45:00,19.33,19.33,19.29,19.32,39300.0,15.1293,15.1293,15.098,15.1215,39300.0
2006-11-06 09:50:00,19.33,19.37,19.32,19.36,71100.0,15.1293,15.1606,15.1215,15.1528,71100.0
2006-11-06 09:55:00,19.37,19.41,19.36,19.39,51600.0,15.1606,15.1919,15.1528,15.1763,51600.0
2006-11-06 10:00:00,19.39,19.4,19.36,19.39,69000.0,15.1763,15.1841,15.1528,15.1763,69000.0
2006-11-06 10:05:00,19.39,19.4,19.37,19.38,49500.0,15.1763,15.1841,15.1606,15.1684,49500.0
2006-11-06 10:10:00,19.37,19.4,19.37,19.4,32400.0,15.1606,15.1841,15.1606,15.1841,32400.0
2006-11-06 10:15:00,19.4,19.41,19.37,19.39,37200.0,15.1841,15.1919,15.1606,15.1763,37200.0
2006-11-06 10:20:00,19.38,19.39,19.37,19.39,15300.0,15.1684,15.1763,15.1606,15.1763,15300.0
2006-11-06 10:25:00,19.39,19.41,19.39,19.4,28500.0,15.1763,15.1919,15.1763,15.1841,28500.0
2006-11-06 10:30:00,19.4,19.42,19.4,19.41,19500.0,15.1841,15.1997,15.1841,15.1919,19500.0
2006-11-06 10:35:00,19.41,19.43,19.41,19.42,44400.0,15.1919,15.2076,15.1919,15.1997,44400.0
2006-11-06 10:40:00,19.42,19.43,19.39,19.43,25200.0,15.1997,15.2076,15.1763,15.2076,25200.0
2006-11-06 10:45:00,19.43,19.44,19.42,19.44,25800.0,15.2076,15.2154,15.1997,15.2154,25800.0
2006-11-06 10:50:00,19.44,19.46,19.41,19.43,32400.0,15.2154,15.231,15.1919,15.2076,32400.0
2006-11-06 10:55:00,19.43,19.46,19.43,19.44,36000.0,15.2076,15.231,15.2076,15.2154,36000.0
2006-11-06 11:00:00,19.44,19.47,19.43,19.47,30000.0,15.2154,15.2389,15.2076,15.2389,30000.0
2006-11-06 11:05:00,19.46,19.47,19.45,19.46,26400.0,15.231,15.2389,15.2232,15.231,26400.0
2006-11-06 11:10:00,19.47,19.5,19.46,19.48,27000.0,15.2389,15.2623,15.231,15.2467,27000.0
2006-11-06 11:15:00,19.48,19.49,19.48,19.48,49200.0,15.2467,15.2545,15.2467,15.2467,49200.0
2006-11-06 11:20:00,19.48,19.48,19.47,19.48,31500.0,15.2467,15.2467,15.2389,15.2467,31500.0
2006-11-06 11:25:00,19.48,19.5,19.47,19.5,36900.0,15.2467,15.2623,15.2389,15.2623,36900.0
2006-11-06 11:30:00,19.5,19.5,19.49,19.5,30600.0,15.2623,15.2623,15.2545,15.2623,30600.0
2006-11-06 11:35:00,19.5,19.51,19.49,19.5,28800.0,15.2623,15.2702,15.2545,15.2623,28800.0
2006-11-06 11:40:00,19.5,19.51,19.49,19.51,20700.0,15.2623,15.2702,15.2545,15.2702,20700.0
2006-11-06 11:45:00,19.51,19.52,19.5,19.5,32400.0,15.2702,15.278,15.2623,15.2623,32400.0
2006-11-06 11:50:00,19.5,19.51,19.49,19.5,23100.0,15.2623,15.2702,15.2545,15.2623,23100.0
2006-11-06 11:55:00,19.49,19.5,19.48,19.49,18300.0,15.2545,15.2623,15.2467,15.2545,18300.0
2006-11-06 12:00:00,19.49,19.5,19.49,19.5,29100.0,15.2545,15.2623,15.2545,15.2623,29100.0
2006-11-06 12:05:00,19.5,19.5,19.47,19.48,30600.0,15.2623,15.2623,15.2389,15.2467,30600.0
2006-11-06 12:10:00,19.47,19.49,19.47,19.49,10800.0,15.2389,15.2545,15.2389,15.2545,10800.0
2006-11-06 12:15:00,19.49,19.49,19.48,19.49,28800.0,15.2545,15.2545,15.2467,15.2545,28800.0
2006-11-06 12:20:00,19.49,19.49,19.48,19.48,36300.0,15.2545,15.2545,15.2467,15.2467,36300.0
2006-11-06 12:25:00,19.48,19.49,19.47,19.47,12000.0,15.2467,15.2545,15.2389,15.2389,12000.0
2006-11-06 12:30:00,19.47,19.49,19.47,19.49,30600.0,15.2389,15.2545,15.2389,15.2545,30600.0
2006-11-06 12:35:00,19.48,19.49,19.48,19.49,15600.0,15.2467,15.2545,15.2467,15.2545,15600.0
2006-11-06 12:40:00,19.48,19.49,19.48,19.49,11100.0,15.2467,15.2545,15.2467,15.2545,11100.0
2006-11-06 12:45:00,19.48,19.5,19.48,19.49,27600.0,15.2467,15.2623,15.2467,15.2545,27600.0
2006-11-06 12:50:00,19.49,19.5,19.45,19.5,88500.0,15.2545,15.2623,15.2232,15.2623,88500.0
2006-11-06 12:55:00,19.49,19.5,19.48,19.48,17100.0,15.2545,15.2623,15.2467,15.2467,17100.0
2006-11-06 13:00:00,19.49,19.51,19.49,19.5,24000.0,15.2545,15.2702,15.2545,15.2623,24000.0
2006-11-06 13:05:00,19.51,19.52,19.5,19.52,15900.0,15.2702,15.278,15.2623,15.278,15900.0
2006-11-06 13:10:00,19.52,19.52,19.5,19.51,23100.0,15.278,15.278,15.2623,15.2702,23100.0
2006-11-06 13:15:00,19.52,19.55,19.52,19.55,15000.0,15.278,15.3015,15.278,15.3015,15000.0
2006-11-06 13:20:00,19.55,19.55,19.52,19.52,12900.0,15.3015,15.3015,15.278,15.278,12900.0
2006-11-06 13:25:00,19.53,19.54,19.52,19.52,16200.0,15.2858,15.2937,15.278,15.278,16200.0
2006-11-06 13:30:00,19.53,19.53,19.52,19.53,12000.0,15.2858,15.2858,15.278,15.2858,12000.0
2006-11-06 13:35:00,19.53,19.56,19.53,19.54,29700.0,15.2858,15.3093,15.2858,15.2937,29700.0
2006-11-06 13:40:00,19.54,19.54,19.51,19.52,15300.0,15.2937,15.2937,15.2702,15.278,15300.0
2006-11-06 13:45:00,19.51,19.54,19.5,19.53,20700.0,15.2702,15.2937,15.2623,15.2858,20700.0
2006-11-06 13:50:00,19.53,19.53,19.53,19.53,10800.0,15.2858,15.2858,15.2858,15.2858,10800.0
2006-11-06 13:55:00,19.53,19.55,19.53,19.54,12300.0,15.2858,15.3015,15.2858,15.2937,12300.0
2006-11-06 14:00:00,19.54,19.56,19.53,19.55,30600.0,15.2937,15.3093,15.2858,15.3015,30600.0
2006-11-06 14:05:00,19.56,19.56,19.55,19.55,14100.0,15.3093,15.3093,15.3015,15.3015,14100.0
2006-11-06 14:10:00,19.55,19.56,19.54,19.56,15300.0,15.3015,15.3093,15.2937,15.3093,15300.0
2006-11-06 14:15:00,19.55,19.58,19.55,19.57,29100.0,15.3015,15.325,15.3015,15.3171,29100.0
2006-11-06 14:20:00,19.57,19.57,19.56,19.56,18600.0,15.3171,15.3171,15.3093,15.3093,18600.0
2006-11-06 14:25:00,19.56,19.58,19.56,19.58,15600.0,15.3093,15.325,15.3093,15.325,15600.0
2006-11-06 14:30:00,19.58,19.59,19.58,19.59,13200.0,15.325,15.3328,15.325,15.3328,13200.0
2006-11-06 14:35:00,19.59,19.6,19.59,19.6,18300.0,15.3328,15.3406,15.3328,15.3406,18300.0
2006-11-06 14:40:00,19.6,19.61,19.6,19.61,19500.0,15.3406,15.3484,15.3406,15.3484,19500.0
2006-11-06 14:45:00,19.61,19.61,19.6,19.61,31200.0,15.3484,15.3484,15.3406,15.3484,31200.0
2006-11-06 14:50:00,19.61,19.61,19.59,19.61,35400.0,15.3484,15.3484,15.3328,15.3484,35400.0
2006-11-06 14:55:00,19.61,19.64,19.61,19.63,24900.0,15.3484,15.3719,15.3484,15.3641,24900.0
2006-11-06 15:00:00,19.63,19.66,19.63,19.66,32700.0,15.3641,15.3876,15.3641,15.3876,32700.0
2006-11-06 15:05:00,19.67,19.68,19.66,19.68,42900.0,15.3954,15.4032,15.3876,15.4032,42900.0
2006-11-06 15:10:00,19.68,19.71,19.68,19.7,30600.0,15.4032,15.4267,15.4032,15.4189,30600.0
2006-11-06 15:15:00,19.7,19.72,19.7,19.71,35700.0,15.4189,15.4345,15.4189,15.4267,35700.0
2006-11-06 15:20:00,19.71,19.72,19.71,19.72,45000.0,15.4267,15.4345,15.4267,15.4345,45000.0
2006-11-06 15:25:00,19.72,19.74,19.72,19.72,61500.0,15.4345,15.4502,15.4345,15.4345,61500.0
2006-11-06 15:30:00,19.73,19.75,19.73,19.75,59700.0,15.4424,15.458,15.4424,15.458,59700.0
2006-11-06 15:35:00,19.75,19.75,19.72,19.74,39900.0,15.458,15.458,15.4345,15.4502,39900.0
2006-11-06 15:40:00,19.74,19.76,19.73,19.76,30600.0,15.4502,15.4658,15.4424,15.4658,30600.0
2006-11-06 15:45:00,19.75,19.77,19.75,19.76,66600.0,15.458,15.4737,15.458,15.4658,66600.0
2006-11-06 15:50:00,19.76,19.76,19.72,19.73,62700.0,15.4658,15.4658,15.4345,15.4424,62700.0
2006-11-06 15:55:00,19.74,19.74,19.71,19.72,57600.0,15.4502,15.4502,15.4267,15.4345,57600.0
2006-11-07 09:35:00,19.83,19.86,19.83,19.86,59100.0,15.5206,15.5441,15.5206,15.5441,59100.0
2006-11-07 09:40:00,19.87,19.89,19.83,19.84,61500.0,15.5519,15.5676,15.5206,15.5285,61500.0
2006-11-07 09:45:00,19.84,19.87,19.82,19.85,49500.0,15.5285,15.5519,15.5128,15.5363,49500.0
2006-11-07 09:50:00,19.86,19.89,19.84,19.88,34200.0,15.5441,15.5676,15.5285,15.5598,34200.0
2006-11-07 09:55:00,19.89,19.89,19.87,19.89,47700.0,15.5676,15.5676,15.5519,15.5676,47700.0
2006-11-07 10:00:00,19.89,19.94,19.86,19.93,66000.0,15.5676,15.6067,15.5441,15.5989,66000.0
2006-11-07 10:05:00,19.93,19.97,19.92,19.94,39600.0,15.5989,15.6302,15.5911,15.6067,39600.0
2006-11-07 10:10:00,19.94,19.97,19.93,19.97,43200.0,15.6067,15.6302,15.5989,15.6302,43200.0
2006-11-07 10:15:00,19.97,19.99,19.96,19.99,51000.0,15.6302,15.6459,15.6224,15.6459,51000.0
2006-11-07 10:20:00,19.99,20.0,19.96,19.97,36900.0,15.6459,15.6537,15.6224,15.6302,36900.0
2006-11-07 10:25:00,19.99,20.0,19.98,19.98,26100.0,15.6459,15.6537,15.638,15.638,26100.0
2006-11-07 10:30:00,19.98,20.0,19.98,19.99,36000.0,15.638,15.6537,15.638,15.6459,36000.0
2006-11-07 10:35:00,19.99,19.99,19.96,19.96,30600.0,15.6459,15.6459,15.6224,15.6224,30600.0
2006-11-07 10:40:00,19.97,19.97,19.96,19.97,18900.0,15.6302,15.6302,15.6224,15.6302,18900.0
2006-11-07 10:45:00,19.97,20.0,19.97,20.0,31800.0,15.6302,15.6537,15.6302,15.6537,31800.0
2006-11-07 10:50:00,19.99,19.99,19.98,19.98,18600.0,15.6459,15.6459,15.638,15.638,18600.0
2006-11-07 10:55:00,19.97,19.98,19.95,19.97,28500.0,15.6302,15.638,15.6146,15.6302,28500.0
2006-11-07 11:00:00,19.98,19.99,19.97,19.97,26400.0,15.638,15.6459,15.6302,15.6302,26400.0
2006-11-07 11:05:00,19.97,19.98,19.96,19.98,26100.0,15.6302,15.638,15.6224,15.638,26100.0
2006-11-07 11:10:00,19.98,20.0,19.97,20.0,17700.0,15.638,15.6537,15.6302,15.6537,17700.0
2006-11-07 11:15:00,20.0,20.0,19.98,19.99,25200.0,15.6537,15.6537,15.638,15.6459,25200.0
2006-11-07 11:20:00,19.99,20.0,19.98,19.99,19500.0,15.6459,15.6537,15.638,15.6459,19500.0
2006-11-07 11:25:00,19.99,20.0,19.99,20.0,24900.0,15.6459,15.6537,15.6459,15.6537,24900.0
2006-11-07 11:30:00,20.0,20.0,20.0,20.0,62100.0,15.6537,15.6537,15.6537,15.6537,62100.0
2006-11-07 11:35:00,20.0,20.0,19.98,19.99,50100.0,15.6537,15.6537,15.638,15.6459,50100.0
2006-11-07 11:40:00,19.99,20.0,19.99,20.0,24900.0,15.6459,15.6537,15.6459,15.6537,24900.0
2006-11-07 11:45:00,19.99,20.0,19.99,20.0,15900.0,15.6459,15.6537,15.6459,15.6537,15900.0
2006-11-07 11:50:00,20.0,20.05,19.99,20.05,87900.0,15.6537,15.6928,15.6459,15.6928,87900.0
2006-11-07 11:55:00,20.05,20.05,20.01,20.01,39300.0,15.6928,15.6928,15.6615,15.6615,39300.0
2006-11-07 12:00:00,20.01,20.05,20.01,20.05,33600.0,15.6615,15.6928,15.6615,15.6928,33600.0
2006-11-07 12:05:00,20.04,20.09,20.04,20.08,86400.0,15.685,15.7241,15.685,15.7163,86400.0
2006-11-07 12:10:00,20.08,20.09,20.06,20.08,116400.0,15.7163,15.7241,15.7006,15.7163,116400.0
2006-11-07 12:15:00,20.07,20.08,20.05,20.06,81600.0,15.7085,15.7163,15.6928,15.7006,81600.0
2006-11-07 12:20:00,20.05,20.07,20.05,20.07,41700.0,15.6928,15.7085,15.6928,15.7085,41700.0
2006-11-07 12:25:00,20.07,20.08,20.02,20.02,41700.0,15.7085,15.7163,15.6693,15.6693,41700.0
2006-11-07 12:30:00,20.02,20.04,20.01,20.01,23100.0,15.6693,15.685,15.6615,15.6615,23100.0
2006-11-07 12:35:00,20.01,20.02,19.99,20.0,33300.0,15.6615,15.6693,15.6459,15.6537,33300.0
2006-11-07 12:40:00,20.01,20.01,19.96,19.99,45900.0,15.6615,15.6615,15.6224,15.6459,45900.0
2006-11-07 12:45:00,19.99,20.03,19.99,20.02,17700.0,15.6459,15.6772,15.6459,15.6693,17700.0
2006-11-07 12:50:00,20.03,20.06,20.02,20.06,26100.0,15.6772,15.7006,15.6693,15.7006,26100.0
2006-11-07 12:55:00,20.06,20.08,20.06,20.08,30300.0,15.7006,15.7163,15.7006,15.7163,30300.0
2006-11-07 13:00:00,20.07,20.07,20.05,20.05,19800.0,15.7085,15.7085,15.6928,15.6928,19800.0
2006-11-07 13:05:00,20.05,20.06,20.03,20.05,14400.0,15.6928,15.7006,15.6772,15.6928,14400.0
2006-11-07 13:10:00,20.05,20.07,20.05,20.07,24900.0,15.6928,15.7085,15.6928,15.7085,24900.0
2006-11-07 13:15:00,20.06,20.07,20.05,20.07,17400.0,15.7006,15.7085,15.6928,15.7085,17400.0
2006-11-07 13:20:00,20.06,20.07,20.03,20.03,39000.0,15.7006,15.7085,15.6772,15.6772,39000.0
2006-11-07 13:25:00,20.02,20.03,20.01,20.03,15900.0,15.6693,15.6772,15.6615,15.6772,15900.0
2006-11-07 13:30:00,20.03,20.06,20.03,20.06,15000.0,15.6772,15.7006,15.6772,15.7006,15000.0
2006-11-07 13:35:00,20.06,20.06,20.06,20.06,27900.0,15.7006,15.7006,15.7006,15.7006,27900.0
2006-11-07 13:40:00,20.06,20.07,20.05,20.06,27300.0,15.7006,15.7085,15.6928,15.7006,27300.0
2006-11-07 13:45:00,20.05,20.07,20.05,20.06,23100.0,15.6928,15.7085,15.6928,15.7006,23100.0
2006-11-07 13:50:00,20.06,20.08,20.06,20.07,40200.0,15.7006,15.7163,15.7006,15.7085,40200.0
2006-11-07 13:55:00,20.07,20.08,20.05,20.05,34800.0,15.7085,15.7163,15.6928,15.6928,34800.0
2006-11-07 14:00:00,20.06,20.06,20.05,20.06,74700.0,15.7006,15.7006,15.6928,15.7006,74700.0
2006-11-07 14:05:00,20.06,20.06,20.05,20.05,78000.0,15.7006,15.7006,15.6928,15.6928,78000.0
2006-11-07 14:10:00,20.06,20.06,20.01,20.02,50700.0,15.7006,15.7006,15.6615,15.6693,50700.0
2006-11-07 14:15:00,20.02,20.03,20.0,20.0,24000.0,15.6693,15.6772,15.6537,15.6537,24000.0
2006-11-07 14:20:00,20.01,20.02,19.97,19.97,60000.0,15.6615,15.6693,15.6302,15.6302,60000.0
2006-11-07 14:25:00,19.98,19.98,19.95,19.95,38100.0,15.638,15.638,15.6146,15.6146,38100.0
2006-11-07 14:30:00,19.95,19.98,19.95,19.96,29400.0,15.6146,15.638,15.6146,15.6224,29400.0
2006-11-07 14:35:00,19.96,20.0,19.96,20.0,61200.0,15.6224,15.6537,15.6224,15.6537,61200.0
2006-11-07 14:40:00,20.0,20.0,19.96,19.96,148800.0,15.6537,15.6537,15.6224,15.6224,148800.0
2006-11-07 14:45:00,19.96,19.97,19.95,19.97,50400.0,15.6224,15.6302,15.6146,15.6302,50400.0
2006-11-07 14:50:00,19.97,19.99,19.97,19.98,31800.0,15.6302,15.6459,15.6302,15.638,31800.0
2006-11-07 14:55:00,19.98,19.99,19.97,19.97,29400.0,15.638,15.6459,15.6302,15.6302,29400.0
2006-11-07 15:00:00,19.97,20.0,19.97,19.99,75900.0,15.6302,15.6537,15.6302,15.6459,75900.0
2006-11-07 15:05:00,19.99,19.99,19.96,19.99,69900.0,15.6459,15.6459,15.6224,15.6459,69900.0
2006-11-07 15:10:00,19.98,20.02,19.98,20.01,107700.0,15.638,15.6693,15.638,15.6615,107700.0
2006-11-07 15:15:00,20.01,20.02,19.99,20.02,103800.0,15.6615,15.6693,15.6459,15.6693,103800.0
2006-11-07 15:20:00,20.02,20.06,20.02,20.05,83400.0,15.6693,15.7006,15.6693,15.6928,83400.0
2006-11-07 15:25:00,20.05,20.08,20.05,20.07,107700.0,15.6928,15.7163,15.6928,15.7085,107700.0
2006-11-07 15:30:00,20.08,20.09,20.06,20.09,111300.0,15.7163,15.7241,15.7006,15.7241,111300.0
2006-11-07 15:35:00,20.09,20.11,20.06,20.07,72900.0,15.7241,15.7398,15.7006,15.7085,72900.0
2006-11-07 15:40:00,20.07,20.09,20.05,20.05,103200.0,15.7085,15.7241,15.6928,15.6928,103200.0
2006-11-07 15:45:00,20.05,20.07,20.04,20.05,62700.0,15.6928,15.7085,15.685,15.6928,62700.0
2006-11-07 15:50:00,20.05,20.05,20.03,20.03,46800.0,15.6928,15.6928,15.6772,15.6772,46800.0
2006-11-07 15:55:00,20.03,20.04,20.01,20.02,79500.0,15.6772,15.685,15.6615,15.6693,79500.0
2006-11-08 09:30:00,20.01,20.03,19.97,19.99,45000.0,15.6615,15.6772,15.6302,15.6459,45000.0
2006-11-08 09:35:00,20.0,20.03,20.0,20.02,44100.0,15.6537,15.6772,15.6537,15.6693,44100.0
2006-11-08 09:40:00,20.02,20.08,19.99,20.08,27900.0,15.6693,15.7163,15.6459,15.7163,27900.0
2006-11-08 09:45:00,20.1,20.15,20.01,20.03,53700.0,15.732,15.7711,15.6615,15.6772,53700.0
2006-11-08 09:50:00,20.04,20.1,20.02,20.08,45300.0,15.685,15.732,15.6693,15.7163,45300.0
2006-11-08 09:55:00,20.07,20.1,20.06,20.1,35400.0,15.7085,15.732,15.7006,15.732,35400.0
2006-11-08 10:00:00,20.1,20.1,20.07,20.09,47100.0,15.732,15.732,15.7085,15.7241,47100.0
2006-11-08 10:05:00,20.1,20.13,20.09,20.11,42000.0,15.732,15.7554,15.7241,15.7398,42000.0
2006-11-08 10:10:00,20.11,20.11,20.07,20.08,31200.0,15.7398,15.7398,15.7085,15.7163,31200.0
2006-11-08 10:15:00,20.08,20.13,20.08,20.11,48300.0,15.7163,15.7554,15.7163,15.7398,48300.0
2006-11-08 10:20:00,20.11,20.14,20.11,20.12,33900.0,15.7398,15.7633,15.7398,15.7476,33900.0
2006-11-08 10:25:00,20.12,20.17,20.12,20.16,38400.0,15.7476,15.7867,15.7476,15.7789,38400.0
2006-11-08 10:30:00,20.16,20.16,20.13,20.14,45000.0,15.7789,15.7789,15.7554,15.7633,45000.0
2006-11-08 10:35:00,20.15,20.17,20.15,20.16,51300.0,15.7711,15.7867,15.7711,15.7789,51300.0
2006-11-08 10:40:00,20.17,20.2,20.17,20.18,36600.0,15.7867,15.8102,15.7867,15.7946,36600.0
2006-11-08 10:45:00,20.19,20.23,20.19,20.23,25500.0,15.8024,15.8337,15.8024,15.8337,25500.0
2006-11-08 10:50:00,20.23,20.24,20.22,20.23,26100.0,15.8337,15.8415,15.8259,15.8337,26100.0
2006-11-08 10:55:00,20.23,20.23,20.19,20.2,20700.0,15.8337,15.8337,15.8024,15.8102,20700.0
2006-11-08 11:00:00,20.2,20.23,20.2,20.22,20100.0,15.8102,15.8337,15.8102,15.8259,20100.0
2006-11-08 11:05:00,20.23,20.23,20.16,20.17,40800.0,15.8337,15.8337,15.7789,15.7867,40800.0
2006-11-08 11:10:00,20.17,20.18,20.17,20.17,18900.0,15.7867,15.7946,15.7867,15.7867,18900.0
2006-11-08 11:15:00,20.17,20.18,20.16,20.17,37500.0,15.7867,15.7946,15.7789,15.7867,37500.0
2006-11-08 11:20:00,20.16,20.2,20.16,20.2,29400.0,15.7789,15.8102,15.7789,15.8102,29400.0
2006-11-08 11:25:00,20.2,20.21,20.19,20.21,30000.0,15.8102,15.8181,15.8024,15.8181,30000.0
2006-11-08 11:30:00,20.2,20.2,20.18,20.18,118800.0,15.8102,15.8102,15.7946,15.7946,118800.0
2006-11-08 11:35:00,20.18,20.2,20.18,20.2,36000.0,15.7946,15.8102,15.7946,15.8102,36000.0
2006-11-08 11:40:00,20.2,20.2,20.17,20.17,34200.0,15.8102,15.8102,15.7867,15.7867,34200.0
2006-11-08 11:45:00,20.17,20.18,20.17,20.17,29400.0,15.7867,15.7946,15.7867,15.7867,29400.0
2006-11-08 11:50:00,20.17,20.19,20.17,20.19,56700.0,15.7867,15.8024,15.7867,15.8024,56700.0
2006-11-08 11:55:00,20.19,20.2,20.19,20.2,34800.0,15.8024,15.8102,15.8024,15.8102,34800.0
2006-11-08 12:00:00,20.2,20.22,20.19,20.22,149400.0,15.8102,15.8259,15.8024,15.8259,149400.0
2006-11-08 12:05:00,20.22,20.24,20.21,20.24,102900.0,15.8259,15.8415,15.8181,15.8415,102900.0
2006-11-08 12:10:00,20.24,20.24,20.22,20.22,42600.0,15.8415,15.8415,15.8259,15.8259,42600.0
2006-11-08 12:15:00,20.22,20.22,20.21,20.22,51600.0,15.8259,15.8259,15.8181,15.8259,51600.0
2006-11-08 12:20:00,20.22,20.22,20.22,20.22,58200.0,15.8259,15.8259,15.8259,15.8259,58200.0
2006-11-08 12:25:00,20.22,20.22,20.18,20.18,45600.0,15.8259,15.8259,15.7946,15.7946,45600.0
2006-11-08 12:30:00,20.18,20.22,20.18,20.2,42000.0,15.7946,15.8259,15.7946,15.8102,42000.0
2006-11-08 12:35:00,20.2,20.2,20.17,20.17,52200.0,15.8102,15.8102,15.7867,15.7867,52200.0
2006-11-08 12:40:00,20.17,20.18,20.15,20.15,64800.0,15.7867,15.7946,15.7711,15.7711,64800.0
2006-11-08 12:45:00,20.16,20.17,20.15,20.17,18600.0,15.7789,15.7867,15.7711,15.7867,18600.0
2006-11-08 12:50:00,20.18,20.23,20.15,20.23,64800.0,15.7946,15.8337,15.7711,15.8337,64800.0
2006-11-08 12:55:00,20.23,20.23,20.2,20.21,54300.0,15.8337,15.8337,15.8102,15.8181,54300.0
2006-11-08 13:00:00,20.21,20.22,20.18,20.21,23700.0,15.8181,15.8259,15.7946,15.8181,23700.0
2006-11-08 13:05:00,20.22,20.22,20.18,20.19,45900.0,15.8259,15.8259,15.7946,15.8024,45900.0
2006-11-08 13:10:00,20.19,20.23,20.18,20.22,35100.0,15.8024,15.8337,15.7946,15.8259,35100.0
2006-11-08 13:15:00,20.22,20.22,20.2,20.2,50700.0,15.8259,15.8259,15.8102,15.8102,50700.0
2006-11-08 13:20:00,20.19,20.2,20.18,20.2,23100.0,15.8024,15.8102,15.7946,15.8102,23100.0
2006-11-08 13:25:00,20.2,20.22,20.2,20.22,18600.0,15.8102,15.8259,15.8102,15.8259,18600.0
2006-11-08 13:30:00,20.22,20.23,20.2,20.2,43200.0,15.8259,15.8337,15.8102,15.8102,43200.0
2006-11-08 13:35:00,20.21,20.22,20.2,20.2,35400.0,15.8181,15.8259,15.8102,15.8102,35400.0
2006-11-08 13:40:00,20.19,20.2,20.17,20.17,63300.0,15.8024,15.8102,15.7867,15.7867,63300.0
2006-11-08 13:45:00,20.17,20.21,20.16,20.21,42600.0,15.7867,15.8181,15.7789,15.8181,42600.0
2006-11-08 13:50:00,20.2,20.21,20.19,20.2,36000.0,15.8102,15.8181,15.8024,15.8102,36000.0
2006-11-08 13:55:00,20.2,20.22,20.2,20.22,20700.0,15.8102,15.8259,15.8102,15.8259,20700.0
2006-11-08 14:00:00,20.22,20.23,20.21,20.23,59700.0,15.8259,15.8337,15.8181,15.8337,59700.0
2006-11-08 14:05:00,20.23,20.23,20.22,20.23,178500.0,15.8337,15.8337,15.8259,15.8337,178500.0
2006-11-08 14:10:00,20.23,20.24,20.22,20.23,95400.0,15.8337,15.8415,15.8259,15.8337,95400.0
2006-11-08 14:15:00,20.23,20.24,20.22,20.23,54900.0,15.8337,15.8415,15.8259,15.8337,54900.0
2006-11-08 14:20:00,20.23,20.26,20.23,20.25,49800.0,15.8337,15.8572,15.8337,15.8494,49800.0
2006-11-08 14:25:00,20.25,20.29,20.25,20.28,33600.0,15.8494,15.8807,15.8494,15.8728,33600.0
2006-11-08 14:30:00,20.28,20.31,20.27,20.31,30600.0,15.8728,15.8963,15.865,15.8963,30600.0
2006-11-08 14:35:00,20.32,20.33,20.32,20.32,47400.0,15.9041,15.912,15.9041,15.9041,47400.0
2006-11-08 14:40:00,20.32,20.33,20.32,20.33,41100.0,15.9041,15.912,15.9041,15.912,41100.0
2006-11-08 14:45:00,20.33,20.33,20.3,20.31,37200.0,15.912,15.912,15.8885,15.8963,37200.0
2006-11-08 14:50:00,20.31,20.33,20.31,20.31,20700.0,15.8963,15.912,15.8963,15.8963,20700.0
2006-11-08 14:55:00,20.31,20.33,20.31,20.33,52200.0,15.8963,15.912,15.8963,15.912,52200.0
2006-11-08 15:00:00,20.33,20.34,20.32,20.34,58800.0,15.912,15.9198,15.9041,15.9198,58800.0
2006-11-08 15:05:00,20.34,20.38,20.34,20.38,39000.0,15.9198,15.9511,15.9198,15.9511,39000.0
2006-11-08 15:10:00,20.38,20.38,20.34,20.34,31800.0,15.9511,15.9511,15.9198,15.9198,31800.0
2006-11-08 15:15:00,20.34,20.34,20.33,20.33,71400.0,15.9198,15.9198,15.912,15.912,71400.0
2006-11-08 15:20:00,20.33,20.34,20.32,20.33,43800.0,15.912,15.9198,15.9041,15.912,43800.0
2006-11-08 15:25:00,20.33,20.33,20.3,20.33,43200.0,15.912,15.912,15.8885,15.912,43200.0
2006-11-08 15:30:00,20.33,20.33,20.29,20.31,57900.0,15.912,15.912,15.8807,15.8963,57900.0
2006-11-08 15:35:00,20.31,20.31,20.24,20.25,44700.0,15.8963,15.8963,15.8415,15.8494,44700.0
2006-11-08 15:40:00,20.25,20.26,20.24,20.25,45300.0,15.8494,15.8572,15.8415,15.8494,45300.0
2006-11-08 15:45:00,20.25,20.26,20.25,20.26,30600.0,15.8494,15.8572,15.8494,15.8572,30600.0
2006-11-08 15:50:00,20.26,20.26,20.24,20.24,55200.0,15.8572,15.8572,15.8415,15.8415,55200.0
2006-11-08 15:55:00,20.24,20.28,20.24,20.27,113700.0,15.8415,15.8728,15.8415,15.865,113700.0
2006-11-09 09:30:00,20.43,20.44,20.2,20.23,117300.0,15.9902,15.9981,15.8102,15.8337,117300.0
2006-11-09 09:35:00,20.22,20.3,20.15,20.3,63600.0,15.8259,15.8885,15.7711,15.8885,63600.0
2006-11-09 09:40:00,20.29,20.31,20.19,20.23,65100.0,15.8807,15.8963,15.8024,15.8337,65100.0
2006-11-09 09:45:00,20.22,20.32,20.22,20.25,62100.0,15.8259,15.9041,15.8259,15.8494,62100.0
2006-11-09 09:50:00,20.24,20.25,20.11,20.15,93000.0,15.8415,15.8494,15.7398,15.7711,93000.0
2006-11-09 09:55:00,20.15,20.18,20.08,20.09,113100.0,15.7711,15.7946,15.7163,15.7241,113100.0
2006-11-09 10:00:00,20.09,20.14,20.05,20.05,113700.0,15.7241,15.7633,15.6928,15.6928,113700.0
2006-11-09 10:05:00,20.05,20.1,20.01,20.1,104100.0,15.6928,15.732,15.6615,15.732,104100.0
2006-11-09 10:10:00,20.1,20.12,20.05,20.05,44400.0,15.732,15.7476,15.6928,15.6928,44400.0
2006-11-09 10:15:00,20.04,20.11,20.04,20.11,35100.0,15.685,15.7398,15.685,15.7398,35100.0
2006-11-09 10:20:00,20.11,20.13,20.1,20.13,78000.0,15.7398,15.7554,15.732,15.7554,78000.0
2006-11-09 10:25:00,20.12,20.15,20.12,20.15,29400.0,15.7476,15.7711,15.7476,15.7711,29400.0
2006-11-09 10:30:00,20.16,20.17,20.13,20.14,47100.0,15.7789,15.7867,15.7554,15.7633,47100.0
2006-11-09 10:35:00,20.13,20.17,20.13,20.15,57300.0,15.7554,15.7867,15.7554,15.7711,57300.0
2006-11-09 10:40:00,20.16,20.17,20.15,20.16,45600.0,15.7789,15.7867,15.7711,15.7789,45600.0
2006-11-09 10:45:00,20.16,20.17,20.15,20.16,53400.0,15.7789,15.7867,15.7711,15.7789,53400.0
2006-11-09 10:50:00,20.16,20.17,20.15,20.16,26100.0,15.7789,15.7867,15.7711,15.7789,26100.0
2006-11-09 10:55:00,20.16,20.17,20.16,20.16,39900.0,15.7789,15.7867,15.7789,15.7789,39900.0
2006-11-09 11:00:00,20.16,20.17,20.15,20.16,39300.0,15.7789,15.7867,15.7711,15.7789,39300.0
2006-11-09 11:05:00,20.16,20.17,20.15,20.17,25200.0,15.7789,15.7867,15.7711,15.7867,25200.0
2006-11-09 11:10:00,20.16,20.17,20.15,20.15,65400.0,15.7789,15.7867,15.7711,15.7711,65400.0
2006-11-09 11:15:00,20.15,20.17,20.15,20.16,36000.0,15.7711,15.7867,15.7711,15.7789,36000.0
2006-11-09 11:20:00,20.15,20.16,20.14,20.15,66600.0,15.7711,15.7789,15.7633,15.7711,66600.0
2006-11-09 11:25:00,20.15,20.15,20.12,20.13,125400.0,15.7711,15.7711,15.7476,15.7554,125400.0
2006-11-09 11:30:00,20.13,20.15,20.12,20.14,64800.0,15.7554,15.7711,15.7476,15.7633,64800.0
2006-11-09 11:35:00,20.15,20.15,20.12,20.15,36000.0,15.7711,15.7711,15.7476,15.7711,36000.0
2006-11-09 11:40:00,20.14,20.14,20.12,20.13,72000.0,15.7633,15.7633,15.7476,15.7554,72000.0
2006-11-09 11:45:00,20.13,20.16,20.12,20.14,51600.0,15.7554,15.7789,15.7476,15.7633,51600.0
2006-11-09 11:50:00,20.14,20.15,20.08,20.09,77100.0,15.7633,15.7711,15.7163,15.7241,77100.0
2006-11-09 11:55:00,20.09,20.11,20.08,20.1,23400.0,15.7241,15.7398,15.7163,15.732,23400.0
2006-11-09 12:00:00,20.1,20.12,20.1,20.11,67800.0,15.732,15.7476,15.732,15.7398,67800.0
2006-11-09 12:05:00,20.12,20.12,20.1,20.12,91500.0,15.7476,15.7476,15.732,15.7476,91500.0
2006-11-09 12:10:00,20.11,20.12,20.11,20.12,37500.0,15.7398,15.7476,15.7398,15.7476,37500.0
2006-11-09 12:15:00,20.12,20.15,20.12,20.13,102300.0,15.7476,15.7711,15.7476,15.7554,102300.0
2006-11-09 12:20:00,20.13,20.13,20.11,20.12,28200.0,15.7554,15.7554,15.7398,15.7476,28200.0
2006-11-09 12:25:00,20.12,20.13,20.11,20.12,29100.0,15.7476,15.7554,15.7398,15.7476,29100.0
2006-11-09 12:30:00,20.14,20.18,20.13,20.16,62700.0,15.7633,15.7946,15.7554,15.7789,62700.0
2006-11-09 12:35:00,20.17,20.21,20.17,20.2,31500.0,15.7867,15.8181,15.7867,15.8102,31500.0
2006-11-09 12:40:00,20.21,20.22,20.19,20.22,18000.0,15.8181,15.8259,15.8024,15.8259,18000.0
2006-11-09 12:45:00,20.22,20.23,20.21,20.21,29400.0,15.8259,15.8337,15.8181,15.8181,29400.0
2006-11-09 12:50:00,20.21,20.21,20.16,20.16,56700.0,15.8181,15.8181,15.7789,15.7789,56700.0
2006-11-09 12:55:00,20.17,20.18,20.16,20.18,40800.0,15.7867,15.7946,15.7789,15.7946,40800.0
2006-11-09 13:00:00,20.18,20.18,20.13,20.14,45000.0,15.7946,15.7946,15.7554,15.7633,45000.0
2006-11-09 13:05:00,20.14,20.15,20.11,20.11,17400.0,15.7633,15.7711,15.7398,15.7398,17400.0
2006-11-09 13:10:00,20.1,20.11,20.09,20.11,16200.0,15.732,15.7398,15.7241,15.7398,16200.0
2006-11-09 13:15:00,20.11,20.11,20.08,20.09,10500.0,15.7398,15.7398,15.7163,15.7241,10500.0
2006-11-09 13:20:00,20.11,20.15,20.11,20.15,18900.0,15.7398,15.7711,15.7398,15.7711,18900.0
2006-11-09 13:25:00,20.16,20.16,20.11,20.11,22500.0,15.7789,15.7789,15.7398,15.7398,22500.0
2006-11-09 13:30:00,20.11,20.14,20.11,20.13,13500.0,15.7398,15.7633,15.7398,15.7554,13500.0
2006-11-09 13:35:00,20.13,20.14,20.13,20.13,28800.0,15.7554,15.7633,15.7554,15.7554,28800.0
2006-11-09 13:40:00,20.13,20.13,20.11,20.12,28800.0,15.7554,15.7554,15.7398,15.7476,28800.0
2006-11-09 13:45:00,20.12,20.13,20.11,20.11,20100.0,15.7476,15.7554,15.7398,15.7398,20100.0
2006-11-09 13:50:00,20.11,20.15,20.09,20.14,194700.0,15.7398,15.7711,15.7241,15.7633,194700.0
2006-11-09 13:55:00,20.14,20.17,20.13,20.16,74700.0,15.7633,15.7867,15.7554,15.7789,74700.0
2006-11-09 14:00:00,20.16,20.17,20.15,20.17,51900.0,15.7789,15.7867,15.7711,15.7867,51900.0
2006-11-09 14:05:00,20.17,20.18,20.16,20.17,107400.0,15.7867,15.7946,15.7789,15.7867,107400.0
2006-11-09 14:10:00,20.17,20.19,20.17,20.17,42000.0,15.7867,15.8024,15.7867,15.7867,42000.0
2006-11-09 14:15:00,20.17,20.17,20.13,20.16,36000.0,15.7867,15.7867,15.7554,15.7789,36000.0
2006-11-09 14:20:00,20.15,20.16,20.14,20.16,18900.0,15.7711,15.7789,15.7633,15.7789,18900.0
2006-11-09 14:25:00,20.16,20.16,20.15,20.16,29100.0,15.7789,15.7789,15.7711,15.7789,29100.0
2006-11-09 14:30:00,20.16,20.17,20.15,20.15,14400.0,15.7789,15.7867,15.7711,15.7711,14400.0
2006-11-09 14:35:00,20.15,20.16,20.15,20.16,29100.0,15.7711,15.7789,15.7711,15.7789,29100.0
2006-11-09 14:40:00,20.15,20.15,20.12,20.12,29700.0,15.7711,15.7711,15.7476,15.7476,29700.0
2006-11-09 14:45:00,20.12,20.13,20.1,20.12,27900.0,15.7476,15.7554,15.732,15.7476,27900.0
2006-11-09 14:50:00,20.12,20.15,20.12,20.15,26100.0,15.7476,15.7711,15.7476,15.7711,26100.0
2006-11-09 14:55:00,20.15,20.17,20.15,20.16,18000.0,15.7711,15.7867,15.7711,15.7789,18000.0
2006-11-09 15:00:00,20.16,20.16,20.1,20.1,27600.0,15.7789,15.7789,15.732,15.732,27600.0
2006-11-09 15:05:00,20.1,20.12,20.1,20.11,36900.0,15.732,15.7476,15.732,15.7398,36900.0
2006-11-09 15:10:00,20.11,20.12,20.06,20.06,44400.0,15.7398,15.7476,15.7006,15.7006,44400.0
2006-11-09 15:15:00,20.06,20.1,20.05,20.1,37200.0,15.7006,15.732,15.6928,15.732,37200.0
2006-11-09 15:20:00,20.1,20.11,20.09,20.09,24600.0,15.732,15.7398,15.7241,15.7241,24600.0
2006-11-09 15:25:00,20.09,20.09,20.07,20.08,35100.0,15.7241,15.7241,15.7085,15.7163,35100.0
2006-11-09 15:30:00,20.08,20.1,20.08,20.1,56100.0,15.7163,15.732,15.7163,15.732,56100.0
2006-11-09 15:35:00,20.1,20.12,20.1,20.11,35400.0,15.732,15.7476,15.732,15.7398,35400.0
2006-11-09 15:40:00,20.12,20.12,20.08,20.09,34800.0,15.7476,15.7476,15.7163,15.7241,34800.0
2006-11-09 15:45:00,20.1,20.1,20.08,20.09,34500.0,15.732,15.732,15.7163,15.7241,34500.0
2006-11-09 15:50:00,20.09,20.1,20.09,20.1,55500.0,15.7241,15.732,15.7241,15.732,55500.0
2006-11-09 15:55:00,20.09,20.12,20.08,20.12,47100.0,15.7241,15.7476,15.7163,15.7476,47100.0
2006-11-10 09:30:00,20.17,20.24,20.16,20.24,57900.0,15.7867,15.8415,15.7789,15.8415,57900.0
2006-11-10 09:35:00,20.21,20.28,20.21,20.24,12300.0,15.8181,15.8728,15.8181,15.8415,12300.0
2006-11-10 09:40:00,20.25,20.26,20.18,20.25,21900.0,15.8494,15.8572,15.7946,15.8494,21900.0
2006-11-10 09:45:00,20.28,20.28,20.24,20.24,23700.0,15.8728,15.8728,15.8415,15.8415,23700.0
2006-11-10 09:50:00,20.24,20.24,20.15,20.18,33600.0,15.8415,15.8415,15.7711,15.7946,33600.0
2006-11-10 09:55:00,20.18,20.26,20.16,20.26,22800.0,15.7946,15.8572,15.7789,15.8572,22800.0
2006-11-10 10:00:00,20.26,20.29,20.2,20.2,35100.0,15.8572,15.8807,15.8102,15.8102,35100.0
2006-11-10 10:05:00,20.2,20.21,20.15,20.17,109800.0,15.8102,15.8181,15.7711,15.7867,109800.0
2006-11-10 10:10:00,20.19,20.21,20.16,20.19,42600.0,15.8024,15.8181,15.7789,15.8024,42600.0
2006-11-10 10:15:00,20.19,20.21,20.18,20.21,6900.0,15.8024,15.8181,15.7946,15.8181,6900.0
2006-11-10 10:20:00,20.2,20.2,20.19,20.19,6300.0,15.8102,15.8102,15.8024,15.8024,6300.0
2006-11-10 10:25:00,20.21,20.22,20.17,20.18,11100.0,15.8181,15.8259,15.7867,15.7946,11100.0
2006-11-10 10:30:00,20.19,20.21,20.18,20.19,5700.0,15.8024,15.8181,15.7946,15.8024,5700.0
2006-11-10 10:35:00,20.18,20.2,20.18,20.2,9300.0,15.7946,15.8102,15.7946,15.8102,9300.0
2006-11-10 10:40:00,20.2,20.22,20.17,20.18,130200.0,15.8102,15.8259,15.7867,15.7946,130200.0
2006-11-10 10:45:00,20.19,20.21,20.17,20.17,58800.0,15.8024,15.8181,15.7867,15.7867,58800.0
2006-11-10 10:50:00,20.17,20.19,20.14,20.16,24000.0,15.7867,15.8024,15.7633,15.7789,24000.0
2006-11-10 10:55:00,20.16,20.17,20.13,20.13,15600.0,15.7789,15.7867,15.7554,15.7554,15600.0
2006-11-10 11:00:00,20.11,20.15,20.1,20.13,32400.0,15.7398,15.7711,15.732,15.7554,32400.0
2006-11-10 11:05:00,20.13,20.14,20.11,20.11,30000.0,15.7554,15.7633,15.7398,15.7398,30000.0
2006-11-10 11:10:00,20.11,20.11,20.1,20.1,6000.0,15.7398,15.7398,15.732,15.732,6000.0
2006-11-10 11:15:00,20.09,20.09,20.06,20.09,13200.0,15.7241,15.7241,15.7006,15.7241,13200.0
2006-11-10 11:20:00,20.09,20.09,20.07,20.09,8100.0,15.7241,15.7241,15.7085,15.7241,8100.0
2006-11-10 11:25:00,20.09,20.1,20.08,20.1,4500.0,15.7241,15.732,15.7163,15.732,4500.0
2006-11-10 11:30:00,20.1,20.11,20.09,20.1,21600.0,15.732,15.7398,15.7241,15.732,21600.0
2006-11-10 11:35:00,20.11,20.11,20.1,20.11,9000.0,15.7398,15.7398,15.732,15.7398,9000.0
2006-11-10 11:40:00,20.11,20.11,20.08,20.08,15600.0,15.7398,15.7398,15.7163,15.7163,15600.0
2006-11-10 11:45:00,20.08,20.08,20.04,20.04,15600.0,15.7163,15.7163,15.685,15.685,15600.0
2006-11-10 11:50:00,20.04,20.05,20.03,20.04,21300.0,15.685,15.6928,15.6772,15.685,21300.0
2006-11-10 11:55:00,20.04,20.05,20.02,20.04,17100.0,15.685,15.6928,15.6693,15.685,17100.0
2006-11-10 12:00:00,20.04,20.04,20.01,20.02,22500.0,15.685,15.685,15.6615,15.6693,22500.0
2006-11-10 12:05:00,20.01,20.05,20.0,20.03,31800.0,15.6615,15.6928,15.6537,15.6772,31800.0
2006-11-10 12:10:00,20.02,20.03,20.02,20.02,12300.0,15.6693,15.6772,15.6693,15.6693,12300.0
2006-11-10 12:15:00,20.03,20.03,20.01,20.01,12900.0,15.6772,15.6772,15.6615,15.6615,12900.0
2006-11-10 12:20:00,20.01,20.02,20.01,20.01,12600.0,15.6615,15.6693,15.6615,15.6615,12600.0
2006-11-10 12:25:00,20.01,20.02,20.01,20.02,5700.0,15.6615,15.6693,15.6615,15.6693,5700.0
2006-11-10 12:30:00,20.02,20.02,20.02,20.02,7800.0,15.6693,15.6693,15.6693,15.6693,7800.0
2006-11-10 12:35:00,20.02,20.03,20.02,20.02,16800.0,15.6693,15.6772,15.6693,15.6693,16800.0
2006-11-10 12:40:00,20.02,20.02,20.02,20.02,24000.0,15.6693,15.6693,15.6693,15.6693,24000.0
2006-11-10 12:45:00,20.02,20.04,20.02,20.04,23700.0,15.6693,15.685,15.6693,15.685,23700.0
2006-11-10 12:50:00,20.05,20.08,20.05,20.07,10800.0,15.6928,15.7163,15.6928,15.7085,10800.0
2006-11-10 12:55:00,20.07,20.08,20.06,20.08,12900.0,15.7085,15.7163,15.7006,15.7163,12900.0
2006-11-10 13:00:00,20.08,20.08,20.05,20.05,12300.0,15.7163,15.7163,15.6928,15.6928,12300.0
2006-11-10 13:05:00,20.06,20.08,20.05,20.08,6300.0,15.7006,15.7163,15.6928,15.7163,6300.0
2006-11-10 13:10:00,20.08,20.09,20.08,20.09,3000.0,15.7163,15.7241,15.7163,15.7241,3000.0
2006-11-10 13:15:00,20.09,20.09,20.07,20.08,16200.0,15.7241,15.7241,15.7085,15.7163,16200.0
2006-11-10 13:20:00,20.09,20.1,20.09,20.09,6300.0,15.7241,15.732,15.7241,15.7241,6300.0
2006-11-10 13:25:00,20.09,20.09,20.06,20.07,17700.0,15.7241,15.7241,15.7006,15.7085,17700.0
2006-11-10 13:30:00,20.06,20.08,20.06,20.07,13200.0,15.7006,15.7163,15.7006,15.7085,13200.0
2006-11-10 13:35:00,20.07,20.07,20.04,20.05,15300.0,15.7085,15.7085,15.685,15.6928,15300.0
2006-11-10 13:40:00,20.06,20.08,20.06,20.08,9000.0,15.7006,15.7163,15.7006,15.7163,9000.0
2006-11-10 13:45:00,20.08,20.1,20.08,20.1,4500.0,15.7163,15.732,15.7163,15.732,4500.0
2006-11-10 13:50:00,20.1,20.11,20.09,20.09,2700.0,15.732,15.7398,15.7241,15.7241,2700.0
2006-11-10 13:55:00,20.09,20.1,20.09,20.09,4200.0,15.7241,15.732,15.7241,15.7241,4200.0
2006-11-10 14:00:00,20.09,20.1,20.09,20.1,11700.0,15.7241,15.732,15.7241,15.732,11700.0
2006-11-10 14:05:00,20.09,20.12,20.08,20.12,8400.0,15.7241,15.7476,15.7163,15.7476,8400.0
2006-11-10 14:10:00,20.12,20.14,20.11,20.13,11100.0,15.7476,15.7633,15.7398,15.7554,11100.0
2006-11-10 14:15:00,20.14,20.19,20.14,20.17,21300.0,15.7633,15.8024,15.7633,15.7867,21300.0
2006-11-10 14:20:00,20.18,20.18,20.16,20.16,26400.0,15.7946,15.7946,15.7789,15.7789,26400.0
2006-11-10 14:25:00,20.17,20.17,20.17,20.17,9300.0,15.7867,15.7867,15.7867,15.7867,9300.0
2006-11-10 14:30:00,20.17,20.17,20.15,20.16,27300.0,15.7867,15.7867,15.7711,15.7789,27300.0
2006-11-10 14:35:00,20.16,20.18,20.15,20.18,12900.0,15.7789,15.7946,15.7711,15.7946,12900.0
2006-11-10 14:40:00,20.19,20.21,20.17,20.17,62700.0,15.8024,15.8181,15.7867,15.7867,62700.0
2006-11-10 14:45:00,20.17,20.17,20.15,20.16,32100.0,15.7867,15.7867,15.7711,15.7789,32100.0
2006-11-10 14:50:00,20.16,20.18,20.15,20.16,4800.0,15.7789,15.7946,15.7711,15.7789,4800.0
2006-11-10 14:55:00,20.18,20.18,20.16,20.16,8700.0,15.7946,15.7946,15.7789,15.7789,8700.0
2006-11-10 15:00:00,20.16,20.19,20.16,20.19,11100.0,15.7789,15.8024,15.7789,15.8024,11100.0
2006-11-10 15:05:00,20.19,20.24,20.19,20.22,75600.0,15.8024,15.8415,15.8024,15.8259,75600.0
2006-11-10 15:10:00,20.22,20.22,20.16,20.19,53400.0,15.8259,15.8259,15.7789,15.8024,53400.0
2006-11-10 15:15:00,20.2,20.24,20.19,20.24,50700.0,15.8102,15.8415,15.8024,15.8415,50700.0
2006-11-10 15:20:00,20.24,20.26,20.2,20.24,59700.0,15.8415,15.8572,15.8102,15.8415,59700.0
2006-11-10 15:25:00,20.24,20.26,20.23,20.24,51300.0,15.8415,15.8572,15.8337,15.8415,51300.0
2006-11-10 15:30:00,20.25,20.25,20.21,20.23,74100.0,15.8494,15.8494,15.8181,15.8337,74100.0
2006-11-10 15:35:00,20.22,20.26,20.22,20.26,47100.0,15.8259,15.8572,15.8259,15.8572,47100.0
2006-11-10 15:40:00,20.26,20.29,20.26,20.26,73500.0,15.8572,15.8807,15.8572,15.8572,73500.0
2006-11-10 15:45:00,20.27,20.27,20.23,20.24,84600.0,15.865,15.865,15.8337,15.8415,84600.0
2006-11-10 15:50:00,20.24,20.27,20.23,20.25,114000.0,15.8415,15.865,15.8337,15.8494,114000.0
2006-11-10 15:55:00,20.25,20.28,20.25,20.26,98400.0,15.8494,15.8728,15.8494,15.8572,98400.0
2006-11-13 09:30:00,20.23,20.24,20.2,20.22,27900.0,15.8337,15.8415,15.8102,15.8259,27900.0
2006-11-13 09:35:00,20.23,20.31,20.23,20.29,34200.0,15.8337,15.8963,15.8337,15.8807,34200.0
2006-11-13 09:40:00,20.29,20.32,20.24,20.24,50700.0,15.8807,15.9041,15.8415,15.8415,50700.0
2006-11-13 09:45:00,20.24,20.26,20.22,20.22,329100.0,15.8415,15.8572,15.8259,15.8259,329100.0
2006-11-13 09:50:00,20.21,20.22,20.16,20.2,67200.0,15.8181,15.8259,15.7789,15.8102,67200.0
2006-11-13 09:55:00,20.19,20.23,20.16,20.18,76500.0,15.8024,15.8337,15.7789,15.7946,76500.0
2006-11-13 10:00:00,20.18,20.2,20.15,20.17,44400.0,15.7946,15.8102,15.7711,15.7867,44400.0
2006-11-13 10:05:00,20.16,20.2,20.15,20.19,396300.0,15.7789,15.8102,15.7711,15.8024,396300.0
2006-11-13 10:10:00,20.2,20.2,20.16,20.2,77100.0,15.8102,15.8102,15.7789,15.8102,77100.0
2006-11-13 10:15:00,20.2,20.2,20.16,20.17,145500.0,15.8102,15.8102,15.7789,15.7867,145500.0
2006-11-13 10:20:00,20.17,20.17,20.12,20.13,67800.0,15.7867,15.7867,15.7476,15.7554,67800.0
2006-11-13 10:25:00,20.12,20.15,20.12,20.12,34800.0,15.7476,15.7711,15.7476,15.7476,34800.0
2006-11-13 10:30:00,20.13,20.15,20.11,20.11,57300.0,15.7554,15.7711,15.7398,15.7398,57300.0
2006-11-13 10:35:00,20.11,20.14,20.1,20.13,79200.0,15.7398,15.7633,15.732,15.7554,79200.0
2006-11-13 10:40:00,20.13,20.15,20.11,20.15,39300.0,15.7554,15.7711,15.7398,15.7711,39300.0
2006-11-13 10:45:00,20.15,20.15,20.11,20.13,24900.0,15.7711,15.7711,15.7398,15.7554,24900.0
2006-11-13 10:50:00,20.14,20.15,20.13,20.13,27000.0,15.7633,15.7711,15.7554,15.7554,27000.0
2006-11-13 10:55:00,20.13,20.15,20.12,20.13,38700.0,15.7554,15.7711,15.7476,15.7554,38700.0
2006-11-13 11:00:00,20.12,20.14,20.12,20.13,37800.0,15.7476,15.7633,15.7476,15.7554,37800.0
2006-11-13 11:05:00,20.13,20.16,20.12,20.16,49500.0,15.7554,15.7789,15.7476,15.7789,49500.0
2006-11-13 11:10:00,20.16,20.19,20.13,20.19,84000.0,15.7789,15.8024,15.7554,15.8024,84000.0
2006-11-13 11:15:00,20.18,20.19,20.15,20.16,84900.0,15.7946,15.8024,15.7711,15.7789,84900.0
2006-11-13 11:20:00,20.17,20.19,20.15,20.19,14700.0,15.7867,15.8024,15.7711,15.8024,14700.0
2006-11-13 11:25:00,20.18,20.18,20.13,20.13,24000.0,15.7946,15.7946,15.7554,15.7554,24000.0
2006-11-13 11:30:00,20.12,20.15,20.12,20.14,21000.0,15.7476,15.7711,15.7476,15.7633,21000.0
2006-11-13 11:35:00,20.12,20.15,20.12,20.12,20400.0,15.7476,15.7711,15.7476,15.7476,20400.0
2006-11-13 11:40:00,20.13,20.14,20.09,20.09,34800.0,15.7554,15.7633,15.7241,15.7241,34800.0
2006-11-13 11:45:00,20.09,20.13,20.08,20.13,28200.0,15.7241,15.7554,15.7163,15.7554,28200.0
2006-11-13 11:50:00,20.12,20.12,20.1,20.1,15300.0,15.7476,15.7476,15.732,15.732,15300.0
2006-11-13 11:55:00,20.1,20.11,20.09,20.1,20700.0,15.732,15.7398,15.7241,15.732,20700.0
2006-11-13 12:00:00,20.09,20.09,20.08,20.08,32100.0,15.7241,15.7241,15.7163,15.7163,32100.0
2006-11-13 12:05:00,20.08,20.13,20.08,20.13,35400.0,15.7163,15.7554,15.7163,15.7554,35400.0
2006-11-13 12:10:00,20.14,20.14,20.12,20.12,16800.0,15.7633,15.7633,15.7476,15.7476,16800.0
2006-11-13 12:15:00,20.12,20.13,20.11,20.12,30600.0,15.7476,15.7554,15.7398,15.7476,30600.0
2006-11-13 12:20:00,20.12,20.15,20.11,20.15,26700.0,15.7476,15.7711,15.7398,15.7711,26700.0
2006-11-13 12:25:00,20.15,20.19,20.14,20.17,24300.0,15.7711,15.8024,15.7633,15.7867,24300.0
2006-11-13 12:30:00,20.17,20.18,20.13,20.13,23100.0,15.7867,15.7946,15.7554,15.7554,23100.0
2006-11-13 12:35:00,20.15,20.15,20.13,20.13,22200.0,15.7711,15.7711,15.7554,15.7554,22200.0
2006-11-13 12:40:00,20.13,20.13,20.1,20.1,15000.0,15.7554,15.7554,15.732,15.732,15000.0
2006-11-13 12:45:00,20.1,20.1,20.08,20.08,28200.0,15.732,15.732,15.7163,15.7163,28200.0
2006-11-13 12:50:00,20.08,20.1,20.08,20.09,30000.0,15.7163,15.732,15.7163,15.7241,30000.0
2006-11-13 12:55:00,20.09,20.1,20.08,20.09,31500.0,15.7241,15.732,15.7163,15.7241,31500.0
2006-11-13 13:00:00,20.08,20.09,20.06,20.07,24600.0,15.7163,15.7241,15.7006,15.7085,24600.0
2006-11-13 13:05:00,20.08,20.08,20.05,20.06,25500.0,15.7163,15.7163,15.6928,15.7006,25500.0
2006-11-13 13:10:00,20.06,20.06,20.04,20.05,28500.0,15.7006,15.7006,15.685,15.6928,28500.0
2006-11-13 13:15:00,20.05,20.06,20.04,20.04,13200.0,15.6928,15.7006,15.685,15.685,13200.0
2006-11-13 13:20:00,20.04,20.05,20.03,20.05,27000.0,15.685,15.6928,15.6772,15.6928,27000.0
2006-11-13 13:25:00,20.05,20.05,20.04,20.04,18000.0,15.6928,15.6928,15.685,15.685,18000.0
2006-11-13 13:30:00,20.02,20.04,20.01,20.04,28500.0,15.6693,15.685,15.6615,15.685,28500.0
2006-11-13 13:35:00,20.04,20.06,20.03,20.03,18300.0,15.685,15.7006,15.6772,15.6772,18300.0
2006-11-13 13:40:00,20.05,20.05,20.02,20.02,20700.0,15.6928,15.6928,15.6693,15.6693,20700.0
2006-11-13 13:45:00,20.02,20.02,20.0,20.0,15600.0,15.6693,15.6693,15.6537,15.6537,15600.0
2006-11-13 13:50:00,20.0,20.03,20.0,20.03,40200.0,15.6537,15.6772,15.6537,15.6772,40200.0
2006-11-13 13:55:00,20.02,20.04,20.02,20.02,30900.0,15.6693,15.685,15.6693,15.6693,30900.0
2006-11-13 14:00:00,20.02,20.04,20.01,20.02,95100.0,15.6693,15.685,15.6615,15.6693,95100.0
2006-11-13 14:05:00,20.03,20.03,20.02,20.03,32700.0,15.6772,15.6772,15.6693,15.6772,32700.0
2006-11-13 14:10:00,20.04,20.06,20.04,20.06,32700.0,15.685,15.7006,15.685,15.7006,32700.0
2006-11-13 14:15:00,20.07,20.11,20.07,20.09,19800.0,15.7085,15.7398,15.7085,15.7241,19800.0
2006-11-13 14:20:00,20.1,20.1,20.05,20.05,38700.0,15.732,15.732,15.6928,15.6928,38700.0
2006-11-13 14:25:00,20.06,20.09,20.05,20.08,17400.0,15.7006,15.7241,15.6928,15.7163,17400.0
2006-11-13 14:30:00,20.08,20.11,20.08,20.11,14400.0,15.7163,15.7398,15.7163,15.7398,14400.0
2006-11-13 14:35:00,20.12,20.12,20.08,20.11,62100.0,15.7476,15.7476,15.7163,15.7398,62100.0
2006-11-13 14:40:00,20.12,20.14,20.12,20.14,17700.0,15.7476,15.7633,15.7476,15.7633,17700.0
2006-11-13 14:45:00,20.13,20.14,20.09,20.12,58800.0,15.7554,15.7633,15.7241,15.7476,58800.0
2006-11-13 14:50:00,20.12,20.12,20.09,20.09,30600.0,15.7476,15.7476,15.7241,15.7241,30600.0
2006-11-13 14:55:00,20.1,20.12,20.1,20.11,26100.0,15.732,15.7476,15.732,15.7398,26100.0
2006-11-13 15:00:00,20.11,20.11,20.07,20.07,23700.0,15.7398,15.7398,15.7085,15.7085,23700.0
2006-11-13 15:05:00,20.07,20.09,20.06,20.08,23400.0,15.7085,15.7241,15.7006,15.7163,23400.0
2006-11-13 15:10:00,20.07,20.09,20.06,20.08,20400.0,15.7085,15.7241,15.7006,15.7163,20400.0
2006-11-13 15:15:00,20.09,20.1,20.08,20.1,10500.0,15.7241,15.732,15.7163,15.732,10500.0
2006-11-13 15:20:00,20.09,20.11,20.09,20.1,19800.0,15.7241,15.7398,15.7241,15.732,19800.0
2006-11-13 15:25:00,20.11,20.12,20.11,20.11,15300.0,15.7398,15.7476,15.7398,15.7398,15300.0
2006-11-13 15:30:00,20.11,20.14,20.09,20.11,68400.0,15.7398,15.7633,15.7241,15.7398,68400.0
2006-11-13 15:35:00,20.1,20.12,20.09,20.1,20700.0,15.732,15.7476,15.7241,15.732,20700.0
2006-11-13 15:40:00,20.09,20.12,20.09,20.12,23400.0,15.7241,15.7476,15.7241,15.7476,23400.0
2006-11-13 15:45:00,20.11,20.14,20.11,20.14,18000.0,15.7398,15.7633,15.7398,15.7633,18000.0
2006-11-13 15:50:00,20.14,20.16,20.13,20.13,29700.0,15.7633,15.7789,15.7554,15.7554,29700.0
2006-11-13 15:55:00,20.13,20.14,20.12,20.14,25800.0,15.7554,15.7633,15.7476,15.7633,25800.0
2006-11-14 09:30:00,20.2,20.22,20.18,20.19,23100.0,15.8102,15.8259,15.7946,15.8024,23100.0
2006-11-14 09:35:00,20.19,20.25,20.19,20.22,20700.0,15.8024,15.8494,15.8024,15.8259,20700.0
2006-11-14 09:40:00,20.22,20.24,20.22,20.23,21900.0,15.8259,15.8415,15.8259,15.8337,21900.0
2006-11-14 09:45:00,20.23,20.24,20.18,20.2,45300.0,15.8337,15.8415,15.7946,15.8102,45300.0
2006-11-14 09:50:00,20.2,20.22,20.19,20.19,28500.0,15.8102,15.8259,15.8024,15.8024,28500.0
2006-11-14 09:55:00,20.19,20.2,20.14,20.15,33000.0,15.8024,15.8102,15.7633,15.7711,33000.0
2006-11-14 10:00:00,20.16,20.23,20.16,20.19,31200.0,15.7789,15.8337,15.7789,15.8024,31200.0
2006-11-14 10:05:00,20.19,20.2,20.16,20.18,15900.0,15.8024,15.8102,15.7789,15.7946,15900.0
2006-11-14 10:10:00,20.17,20.18,20.12,20.14,32400.0,15.7867,15.7946,15.7476,15.7633,32400.0
2006-11-14 10:15:00,20.13,20.17,20.13,20.16,18300.0,15.7554,15.7867,15.7554,15.7789,18300.0
2006-11-14 10:20:00,20.16,20.16,20.13,20.14,20400.0,15.7789,15.7789,15.7554,15.7633,20400.0
2006-11-14 10:25:00,20.14,20.14,20.1,20.11,9900.0,15.7633,15.7633,15.732,15.7398,9900.0
2006-11-14 10:30:00,20.11,20.13,20.08,20.13,31800.0,15.7398,15.7554,15.7163,15.7554,31800.0
2006-11-14 10:35:00,20.14,20.17,20.14,20.17,13800.0,15.7633,15.7867,15.7633,15.7867,13800.0
2006-11-14 10:40:00,20.17,20.19,20.15,20.16,10200.0,15.7867,15.8024,15.7711,15.7789,10200.0
2006-11-14 10:45:00,20.15,20.17,20.14,20.16,14100.0,15.7711,15.7867,15.7633,15.7789,14100.0
2006-11-14 10:50:00,20.16,20.19,20.16,20.19,43500.0,15.7789,15.8024,15.7789,15.8024,43500.0
2006-11-14 10:55:00,20.2,20.21,20.19,20.2,18000.0,15.8102,15.8181,15.8024,15.8102,18000.0
2006-11-14 11:00:00,20.2,20.22,20.19,20.19,27600.0,15.8102,15.8259,15.8024,15.8024,27600.0
2006-11-14 11:05:00,20.19,20.23,20.19,20.22,46800.0,15.8024,15.8337,15.8024,15.8259,46800.0
2006-11-14 11:10:00,20.22,20.23,20.2,20.22,58200.0,15.8259,15.8337,15.8102,15.8259,58200.0
2006-11-14 11:15:00,20.22,20.28,20.22,20.28,103800.0,15.8259,15.8728,15.8259,15.8728,103800.0
2006-11-14 11:20:00,20.28,20.29,20.26,20.27,52200.0,15.8728,15.8807,15.8572,15.865,52200.0
2006-11-14 11:25:00,20.27,20.29,20.27,20.28,15900.0,15.865,15.8807,15.865,15.8728,15900.0
2006-11-14 11:30:00,20.29,20.29,20.25,20.27,14700.0,15.8807,15.8807,15.8494,15.865,14700.0
2006-11-14 11:35:00,20.26,20.27,20.22,20.24,22800.0,15.8572,15.865,15.8259,15.8415,22800.0
2006-11-14 11:40:00,20.24,20.25,20.23,20.23,15900.0,15.8415,15.8494,15.8337,15.8337,15900.0
2006-11-14 11:45:00,20.22,20.23,20.2,20.22,6300.0,15.8259,15.8337,15.8102,15.8259,6300.0
2006-11-14 11:50:00,20.23,20.25,20.2,20.25,8100.0,15.8337,15.8494,15.8102,15.8494,8100.0
2006-11-14 11:55:00,20.24,20.27,20.24,20.24,14700.0,15.8415,15.865,15.8415,15.8415,14700.0
2006-11-14 12:00:00,20.23,20.26,20.21,20.21,28200.0,15.8337,15.8572,15.8181,15.8181,28200.0
2006-11-14 12:05:00,20.22,20.23,20.2,20.22,10800.0,15.8259,15.8337,15.8102,15.8259,10800.0
2006-11-14 12:10:00,20.22,20.23,20.2,20.2,19800.0,15.8259,15.8337,15.8102,15.8102,19800.0
2006-11-14 12:15:00,20.2,20.22,20.19,20.22,9000.0,15.8102,15.8259,15.8024,15.8259,9000.0
2006-11-14 12:20:00,20.22,20.24,20.22,20.24,17700.0,15.8259,15.8415,15.8259,15.8415,17700.0
2006-11-14 12:25:00,20.24,20.26,20.24,20.26,13500.0,15.8415,15.8572,15.8415,15.8572,13500.0
2006-11-14 12:30:00,20.25,20.27,20.25,20.26,36900.0,15.8494,15.865,15.8494,15.8572,36900.0
2006-11-14 12:35:00,20.26,20.26,20.24,20.25,18000.0,15.8572,15.8572,15.8415,15.8494,18000.0
2006-11-14 12:40:00,20.25,20.27,20.25,20.27,11100.0,15.8494,15.865,15.8494,15.865,11100.0
2006-11-14 12:45:00,20.26,20.3,20.26,20.3,13800.0,15.8572,15.8885,15.8572,15.8885,13800.0
2006-11-14 12:50:00,20.29,20.29,20.26,20.29,13500.0,15.8807,15.8807,15.8572,15.8807,13500.0
2006-11-14 12:55:00,20.29,20.3,20.28,20.28,180300.0,15.8807,15.8885,15.8728,15.8728,180300.0
2006-11-14 13:00:00,20.27,20.28,20.26,20.26,20700.0,15.865,15.8728,15.8572,15.8572,20700.0
2006-11-14 13:05:00,20.27,20.27,20.26,20.27,27600.0,15.865,15.865,15.8572,15.865,27600.0
2006-11-14 13:10:00,20.27,20.27,20.26,20.26,17400.0,15.865,15.865,15.8572,15.8572,17400.0
2006-11-14 13:15:00,20.26,20.29,20.25,20.27,110100.0,15.8572,15.8807,15.8494,15.865,110100.0
2006-11-14 13:20:00,20.28,20.3,20.28,20.3,27600.0,15.8728,15.8885,15.8728,15.8885,27600.0
2006-11-14 13:25:00,20.3,20.31,20.3,20.31,49200.0,15.8885,15.8963,15.8885,15.8963,49200.0
2006-11-14 13:30:00,20.31,20.32,20.3,20.3,17700.0,15.8963,15.9041,15.8885,15.8885,17700.0
2006-11-14 13:35:00,20.31,20.36,20.31,20.35,37200.0,15.8963,15.9355,15.8963,15.9276,37200.0
2006-11-14 13:40:00,20.35,20.36,20.34,20.36,26100.0,15.9276,15.9355,15.9198,15.9355,26100.0
2006-11-14 13:45:00,20.36,20.38,20.36,20.37,9900.0,15.9355,15.9511,15.9355,15.9433,9900.0
2006-11-14 13:50:00,20.36,20.37,20.35,20.37,8400.0,15.9355,15.9433,15.9276,15.9433,8400.0
2006-11-14 13:55:00,20.36,20.37,20.36,20.37,14700.0,15.9355,15.9433,15.9355,15.9433,14700.0
2006-11-14 14:00:00,20.37,20.39,20.37,20.39,33900.0,15.9433,15.9589,15.9433,15.9589,33900.0
2006-11-14 14:05:00,20.39,20.4,20.36,20.39,28200.0,15.9589,15.9668,15.9355,15.9589,28200.0
2006-11-14 14:10:00,20.39,20.4,20.36,20.36,30000.0,15.9589,15.9668,15.9355,15.9355,30000.0
2006-11-14 14:15:00,20.36,20.38,20.36,20.37,22200.0,15.9355,15.9511,15.9355,15.9433,22200.0
2006-11-14 14:20:00,20.37,20.37,20.36,20.36,22200.0,15.9433,15.9433,15.9355,15.9355,22200.0
2006-11-14 14:25:00,20.36,20.39,20.36,20.39,31800.0,15.9355,15.9589,15.9355,15.9589,31800.0
2006-11-14 14:30:00,20.39,20.4,20.39,20.39,39600.0,15.9589,15.9668,15.9589,15.9589,39600.0
2006-11-14 14:35:00,20.4,20.44,20.4,20.43,33000.0,15.9668,15.9981,15.9668,15.9902,33000.0
2006-11-14 14:40:00,20.44,20.48,20.44,20.48,57300.0,15.9981,16.0294,15.9981,16.0294,57300.0
2006-11-14 14:45:00,20.47,20.51,20.46,20.5,42300.0,16.0215,16.0529,16.0137,16.045,42300.0
2006-11-14 14:50:00,20.51,20.52,20.5,20.52,114600.0,16.0529,16.0607,16.045,16.0607,114600.0
2006-11-14 14:55:00,20.51,20.53,20.5,20.53,49800.0,16.0529,16.0685,16.045,16.0685,49800.0
2006-11-14 15:00:00,20.53,20.57,20.53,20.55,42600.0,16.0685,16.0998,16.0685,16.0842,42600.0
2006-11-14 15:05:00,20.55,20.56,20.52,20.56,132600.0,16.0842,16.092,16.0607,16.092,132600.0
2006-11-14 15:10:00,20.56,20.56,20.54,20.55,29400.0,16.092,16.092,16.0763,16.0842,29400.0
2006-11-14 15:15:00,20.55,20.55,20.52,20.53,43500.0,16.0842,16.0842,16.0607,16.0685,43500.0
2006-11-14 15:20:00,20.52,20.54,20.49,20.49,58200.0,16.0607,16.0763,16.0372,16.0372,58200.0
2006-11-14 15:25:00,20.48,20.49,20.45,20.45,78600.0,16.0294,16.0372,16.0059,16.0059,78600.0
2006-11-14 15:30:00,20.45,20.47,20.45,20.47,117300.0,16.0059,16.0215,16.0059,16.0215,117300.0
2006-11-14 15:35:00,20.47,20.47,20.45,20.47,101400.0,16.0215,16.0215,16.0059,16.0215,101400.0
2006-11-14 15:40:00,20.47,20.48,20.43,20.45,65400.0,16.0215,16.0294,15.9902,16.0059,65400.0
2006-11-14 15:45:00,20.44,20.45,20.4,20.42,72300.0,15.9981,16.0059,15.9668,15.9824,72300.0
2006-11-14 15:50:00,20.42,20.43,20.41,20.43,85200.0,15.9824,15.9902,15.9746,15.9902,85200.0
2006-11-14 15:55:00,20.43,20.43,20.41,20.42,82800.0,15.9902,15.9902,15.9746,15.9824,82800.0
2006-11-15 09:30:00,20.33,20.36,20.27,20.33,59700.0,15.9759,15.9995,15.9288,15.9759,59700.0
2006-11-15 09:35:00,20.33,20.41,20.32,20.4,34200.0,15.9759,16.0388,15.9681,16.0309,34200.0
2006-11-15 09:40:00,20.4,20.46,20.39,20.43,52800.0,16.0309,16.0781,16.0231,16.0545,52800.0
2006-11-15 09:45:00,20.44,20.46,20.36,20.4,69900.0,16.0624,16.0781,15.9995,16.0309,69900.0
2006-11-15 09:50:00,20.4,20.49,20.37,20.49,84900.0,16.0309,16.1017,16.0074,16.1017,84900.0
2006-11-15 09:55:00,20.49,20.54,20.49,20.53,69300.0,16.1017,16.141,16.1017,16.1331,69300.0
2006-11-15 10:00:00,20.52,20.59,20.49,20.58,74700.0,16.1252,16.1802,16.1017,16.1724,74700.0
2006-11-15 10:05:00,20.58,20.67,20.58,20.63,91800.0,16.1724,16.2431,16.1724,16.2117,91800.0
2006-11-15 10:10:00,20.65,20.67,20.63,20.67,83700.0,16.2274,16.2431,16.2117,16.2431,83700.0
2006-11-15 10:15:00,20.67,20.71,20.66,20.67,42000.0,16.2431,16.2745,16.2353,16.2431,42000.0
2006-11-15 10:20:00,20.66,20.68,20.63,20.63,56700.0,16.2353,16.251,16.2117,16.2117,56700.0
2006-11-15 10:25:00,20.63,20.63,20.59,20.63,55500.0,16.2117,16.2117,16.1802,16.2117,55500.0
2006-11-15 10:30:00,20.62,20.63,20.6,20.61,54000.0,16.2038,16.2117,16.1881,16.196,54000.0
2006-11-15 10:35:00,20.61,20.63,20.6,20.63,33600.0,16.196,16.2117,16.1881,16.2117,33600.0
2006-11-15 10:40:00,20.63,20.63,20.62,20.62,41100.0,16.2117,16.2117,16.2038,16.2038,41100.0
2006-11-15 10:45:00,20.63,20.66,20.62,20.65,43800.0,16.2117,16.2353,16.2038,16.2274,43800.0
2006-11-15 10:50:00,20.65,20.68,20.63,20.68,34800.0,16.2274,16.251,16.2117,16.251,34800.0
2006-11-15 10:55:00,20.67,20.7,20.67,20.67,33000.0,16.2431,16.2667,16.2431,16.2431,33000.0
2006-11-15 11:00:00,20.67,20.68,20.67,20.68,17100.0,16.2431,16.251,16.2431,16.251,17100.0
2006-11-15 11:05:00,20.68,20.7,20.67,20.67,27300.0,16.251,16.2667,16.2431,16.2431,27300.0
2006-11-15 11:10:00,20.67,20.68,20.65,20.67,25800.0,16.2431,16.251,16.2274,16.2431,25800.0
2006-11-15 11:15:00,20.66,20.69,20.65,20.69,20700.0,16.2353,16.2588,16.2274,16.2588,20700.0
2006-11-15 11:20:00,20.69,20.69,20.68,20.69,15600.0,16.2588,16.2588,16.251,16.2588,15600.0
2006-11-15 11:25:00,20.69,20.69,20.66,20.67,27300.0,16.2588,16.2588,16.2353,16.2431,27300.0
2006-11-15 11:30:00,20.67,20.67,20.65,20.65,8700.0,16.2431,16.2431,16.2274,16.2274,8700.0
2006-11-15 11:35:00,20.65,20.66,20.62,20.62,14100.0,16.2274,16.2353,16.2038,16.2038,14100.0
2006-11-15 11:40:00,20.62,20.66,20.62,20.64,18300.0,16.2038,16.2353,16.2038,16.2195,18300.0
2006-11-15 11:45:00,20.64,20.66,20.63,20.66,45600.0,16.2195,16.2353,16.2117,16.2353,45600.0
2006-11-15 11:50:00,20.66,20.67,20.63,20.63,17100.0,16.2353,16.2431,16.2117,16.2117,17100.0
2006-11-15 11:55:00,20.63,20.69,20.63,20.67,43200.0,16.2117,16.2588,16.2117,16.2431,43200.0
2006-11-15 12:00:00,20.68,20.69,20.64,20.64,36900.0,16.251,16.2588,16.2195,16.2195,36900.0
2006-11-15 12:05:00,20.64,20.67,20.63,20.66,23100.0,16.2195,16.2431,16.2117,16.2353,23100.0
2006-11-15 12:10:00,20.66,20.68,20.63,20.68,28800.0,16.2353,16.251,16.2117,16.251,28800.0
2006-11-15 12:15:00,20.67,20.67,20.63,20.63,15300.0,16.2431,16.2431,16.2117,16.2117,15300.0
2006-11-15 12:20:00,20.63,20.64,20.62,20.62,15000.0,16.2117,16.2195,16.2038,16.2038,15000.0
2006-11-15 12:25:00,20.63,20.65,20.62,20.65,10800.0,16.2117,16.2274,16.2038,16.2274,10800.0
2006-11-15 12:30:00,20.65,20.65,20.63,20.64,13200.0,16.2274,16.2274,16.2117,16.2195,13200.0
2006-11-15 12:35:00,20.63,20.64,20.63,20.63,10500.0,16.2117,16.2195,16.2117,16.2117,10500.0
2006-11-15 12:40:00,20.64,20.65,20.63,20.63,19500.0,16.2195,16.2274,16.2117,16.2117,19500.0
2006-11-15 12:45:00,20.63,20.66,20.62,20.65,15900.0,16.2117,16.2353,16.2038,16.2274,15900.0
2006-11-15 12:50:00,20.65,20.67,20.65,20.66,11400.0,16.2274,16.2431,16.2274,16.2353,11400.0
2006-11-15 12:55:00,20.65,20.66,20.65,20.65,15900.0,16.2274,16.2353,16.2274,16.2274,15900.0
2006-11-15 13:00:00,20.65,20.65,20.63,20.64,14400.0,16.2274,16.2274,16.2117,16.2195,14400.0
2006-11-15 13:05:00,20.64,20.65,20.63,20.64,49200.0,16.2195,16.2274,16.2117,16.2195,49200.0
2006-11-15 13:10:00,20.64,20.65,20.64,20.65,2700.0,16.2195,16.2274,16.2195,16.2274,2700.0
2006-11-15 13:15:00,20.64,20.65,20.63,20.63,11700.0,16.2195,16.2274,16.2117,16.2117,11700.0
2006-11-15 13:20:00,20.63,20.65,20.63,20.64,11400.0,16.2117,16.2274,16.2117,16.2195,11400.0
2006-11-15 13:25:00,20.65,20.67,20.64,20.64,300600.0,16.2274,16.2431,16.2195,16.2195,300600.0
2006-11-15 13:30:00,20.65,20.68,20.65,20.68,20100.0,16.2274,16.251,16.2274,16.251,20100.0
2006-11-15 13:35:00,20.68,20.75,20.67,20.75,49200.0,16.251,16.306,16.2431,16.306,49200.0
2006-11-15 13:40:00,20.74,20.76,20.74,20.75,160800.0,16.2981,16.3138,16.2981,16.306,160800.0
2006-11-15 13:45:00,20.74,20.77,20.74,20.77,23100.0,16.2981,16.3217,16.2981,16.3217,23100.0
2006-11-15 13:50:00,20.77,20.78,20.77,20.78,14400.0,16.3217,16.3296,16.3217,16.3296,14400.0
2006-11-15 13:55:00,20.78,20.8,20.74,20.75,30600.0,16.3296,16.3453,16.2981,16.306,30600.0
2006-11-15 14:00:00,20.75,20.75,20.67,20.73,51900.0,16.306,16.306,16.2431,16.2903,51900.0
2006-11-15 14:05:00,20.73,20.78,20.72,20.78,42600.0,16.2903,16.3296,16.2824,16.3296,42600.0
2006-11-15 14:10:00,20.76,20.79,20.75,20.77,20400.0,16.3138,16.3374,16.306,16.3217,20400.0
2006-11-15 14:15:00,20.77,20.78,20.72,20.73,19800.0,16.3217,16.3296,16.2824,16.2903,19800.0
2006-11-15 14:20:00,20.73,20.73,20.69,20.71,89100.0,16.2903,16.2903,16.2588,16.2745,89100.0
2006-11-15 14:25:00,20.7,20.73,20.7,20.72,28200.0,16.2667,16.2903,16.2667,16.2824,28200.0
2006-11-15 14:30:00,20.72,20.72,20.7,20.72,28500.0,16.2824,16.2824,16.2667,16.2824,28500.0
2006-11-15 14:35:00,20.72,20.72,20.69,20.71,37200.0,16.2824,16.2824,16.2588,16.2745,37200.0
2006-11-15 14:40:00,20.72,20.72,20.68,20.71,48600.0,16.2824,16.2824,16.251,16.2745,48600.0
2006-11-15 14:45:00,20.71,20.74,20.71,20.74,25200.0,16.2745,16.2981,16.2745,16.2981,25200.0
2006-11-15 14:50:00,20.74,20.74,20.71,20.72,34500.0,16.2981,16.2981,16.2745,16.2824,34500.0
2006-11-15 14:55:00,20.72,20.74,20.72,20.72,47100.0,16.2824,16.2981,16.2824,16.2824,47100.0
2006-11-15 15:00:00,20.73,20.73,20.71,20.73,14700.0,16.2903,16.2903,16.2745,16.2903,14700.0
2006-11-15 15:05:00,20.72,20.74,20.72,20.74,22200.0,16.2824,16.2981,16.2824,16.2981,22200.0
2006-11-15 15:10:00,20.73,20.76,20.69,20.69,96900.0,16.2903,16.3138,16.2588,16.2588,96900.0
2006-11-15 15:15:00,20.68,20.71,20.66,20.66,38700.0,16.251,16.2745,16.2353,16.2353,38700.0
2006-11-15 15:20:00,20.67,20.71,20.67,20.7,81000.0,16.2431,16.2745,16.2431,16.2667,81000.0
2006-11-15 15:25:00,20.7,20.71,20.7,20.71,33600.0,16.2667,16.2745,16.2667,16.2745,33600.0
2006-11-15 15:30:00,20.7,20.71,20.69,20.71,57000.0,16.2667,16.2745,16.2588,16.2745,57000.0
2006-11-15 15:35:00,20.71,20.73,20.71,20.72,42300.0,16.2745,16.2903,16.2745,16.2824,42300.0
2006-11-15 15:40:00,20.71,20.71,20.67,20.71,113400.0,16.2745,16.2745,16.2431,16.2745,113400.0
2006-11-15 15:45:00,20.7,20.73,20.7,20.73,30300.0,16.2667,16.2903,16.2667,16.2903,30300.0
2006-11-15 15:50:00,20.73,20.73,20.71,20.72,53700.0,16.2903,16.2903,16.2745,16.2824,53700.0
2006-11-15 15:55:00,20.72,20.72,20.71,20.72,84300.0,16.2824,16.2824,16.2745,16.2824,84300.0
2006-11-16 09:30:00,20.73,20.73,20.51,20.67,67800.0,16.2903,16.2903,16.1174,16.2431,67800.0
2006-11-16 09:35:00,20.67,20.72,20.67,20.67,99600.0,16.2431,16.2824,16.2431,16.2431,99600.0
2006-11-16 09:40:00,20.67,20.68,20.6,20.66,75900.0,16.2431,16.251,16.1881,16.2353,75900.0
2006-11-16 09:45:00,20.66,20.71,20.64,20.71,42600.0,16.2353,16.2745,16.2195,16.2745,42600.0
2006-11-16 09:50:00,20.7,20.72,20.68,20.69,54000.0,16.2667,16.2824,16.251,16.2588,54000.0
2006-11-16 09:55:00,20.72,20.72,20.65,20.65,36000.0,16.2824,16.2824,16.2274,16.2274,36000.0
2006-11-16 10:00:00,20.65,20.66,20.62,20.64,54600.0,16.2274,16.2353,16.2038,16.2195,54600.0
2006-11-16 10:05:00,20.63,20.63,20.6,20.61,21300.0,16.2117,16.2117,16.1881,16.196,21300.0
2006-11-16 10:10:00,20.6,20.64,20.59,20.6,38100.0,16.1881,16.2195,16.1802,16.1881,38100.0
2006-11-16 10:15:00,20.6,20.63,20.58,20.62,36300.0,16.1881,16.2117,16.1724,16.2038,36300.0
2006-11-16 10:20:00,20.62,20.67,20.61,20.67,22200.0,16.2038,16.2431,16.196,16.2431,22200.0
2006-11-16 10:25:00,20.65,20.67,20.59,20.62,35700.0,16.2274,16.2431,16.1802,16.2038,35700.0
2006-11-16 10:30:00,20.62,20.66,20.61,20.66,32100.0,16.2038,16.2353,16.196,16.2353,32100.0
2006-11-16 10:35:00,20.66,20.69,20.66,20.66,19200.0,16.2353,16.2588,16.2353,16.2353,19200.0
2006-11-16 10:40:00,20.67,20.67,20.63,20.67,24000.0,16.2431,16.2431,16.2117,16.2431,24000.0
2006-11-16 10:45:00,20.66,20.7,20.63,20.63,27300.0,16.2353,16.2667,16.2117,16.2117,27300.0
2006-11-16 10:50:00,20.63,20.64,20.63,20.64,21600.0,16.2117,16.2195,16.2117,16.2195,21600.0
2006-11-16 10:55:00,20.64,20.66,20.63,20.66,17700.0,16.2195,16.2353,16.2117,16.2353,17700.0
2006-11-16 11:00:00,20.66,20.69,20.65,20.67,47400.0,16.2353,16.2588,16.2274,16.2431,47400.0
2006-11-16 11:05:00,20.67,20.69,20.67,20.68,34200.0,16.2431,16.2588,16.2431,16.251,34200.0
2006-11-16 11:10:00,20.68,20.71,20.68,20.68,21000.0,16.251,16.2745,16.251,16.251,21000.0
2006-11-16 11:15:00,20.68,20.7,20.68,20.69,9300.0,16.251,16.2667,16.251,16.2588,9300.0
2006-11-16 11:20:00,20.68,20.76,20.68,20.73,70500.0,16.251,16.3138,16.251,16.2903,70500.0
2006-11-16 11:25:00,20.73,20.75,20.73,20.75,21300.0,16.2903,16.306,16.2903,16.306,21300.0
2006-11-16 11:30:00,20.75,20.76,20.75,20.75,13200.0,16.306,16.3138,16.306,16.306,13200.0
2006-11-16 11:35:00,20.75,20.75,20.73,20.73,30300.0,16.306,16.306,16.2903,16.2903,30300.0
2006-11-16 11:40:00,20.74,20.74,20.71,20.74,21600.0,16.2981,16.2981,16.2745,16.2981,21600.0
2006-11-16 11:45:00,20.74,20.74,20.72,20.73,10200.0,16.2981,16.2981,16.2824,16.2903,10200.0
2006-11-16 11:50:00,20.73,20.74,20.72,20.73,18300.0,16.2903,16.2981,16.2824,16.2903,18300.0
2006-11-16 11:55:00,20.73,20.74,20.72,20.73,13500.0,16.2903,16.2981,16.2824,16.2903,13500.0
2006-11-16 12:00:00,20.74,20.75,20.72,20.73,15300.0,16.2981,16.306,16.2824,16.2903,15300.0
2006-11-16 12:05:00,20.73,20.77,20.73,20.77,33000.0,16.2903,16.3217,16.2903,16.3217,33000.0
2006-11-16 12:10:00,20.77,20.77,20.73,20.73,8700.0,16.3217,16.3217,16.2903,16.2903,8700.0
2006-11-16 12:15:00,20.73,20.73,20.72,20.72,3900.0,16.2903,16.2903,16.2824,16.2824,3900.0
2006-11-16 12:20:00,20.72,20.72,20.7,20.71,15300.0,16.2824,16.2824,16.2667,16.2745,15300.0
2006-11-16 12:25:00,20.71,20.73,20.71,20.72,13200.0,16.2745,16.2903,16.2745,16.2824,13200.0
2006-11-16 12:30:00,20.73,20.73,20.73,20.73,7200.0,16.2903,16.2903,16.2903,16.2903,7200.0
2006-11-16 12:35:00,20.73,20.74,20.7,20.7,24000.0,16.2903,16.2981,16.2667,16.2667,24000.0
2006-11-16 12:40:00,20.7,20.74,20.7,20.73,27600.0,16.2667,16.2981,16.2667,16.2903,27600.0
2006-11-16 12:45:00,20.72,20.75,20.71,20.73,31500.0,16.2824,16.306,16.2745,16.2903,31500.0
2006-11-16 12:50:00,20.72,20.73,20.71,20.72,25200.0,16.2824,16.2903,16.2745,16.2824,25200.0
2006-11-16 12:55:00,20.72,20.72,20.72,20.72,7500.0,16.2824,16.2824,16.2824,16.2824,7500.0
2006-11-16 13:00:00,20.72,20.76,20.72,20.75,24000.0,16.2824,16.3138,16.2824,16.306,24000.0
2006-11-16 13:05:00,20.75,20.77,20.74,20.75,28800.0,16.306,16.3217,16.2981,16.306,28800.0
2006-11-16 13:10:00,20.74,20.75,20.73,20.73,6000.0,16.2981,16.306,16.2903,16.2903,6000.0
2006-11-16 13:15:00,20.73,20.74,20.72,20.73,17100.0,16.2903,16.2981,16.2824,16.2903,17100.0
2006-11-16 13:20:00,20.74,20.74,20.73,20.74,5400.0,16.2981,16.2981,16.2903,16.2981,5400.0
2006-11-16 13:25:00,20.74,20.74,20.73,20.73,25500.0,16.2981,16.2981,16.2903,16.2903,25500.0
2006-11-16 13:30:00,20.73,20.79,20.73,20.78,21300.0,16.2903,16.3374,16.2903,16.3296,21300.0
2006-11-16 13:35:00,20.78,20.79,20.77,20.78,19500.0,16.3296,16.3374,16.3217,16.3296,19500.0
2006-11-16 13:40:00,20.79,20.79,20.78,20.78,8700.0,16.3374,16.3374,16.3296,16.3296,8700.0
2006-11-16 13:45:00,20.78,20.8,20.77,20.8,14400.0,16.3296,16.3453,16.3217,16.3453,14400.0
2006-11-16 13:50:00,20.8,20.81,20.79,20.8,20700.0,16.3453,16.3531,16.3374,16.3453,20700.0
2006-11-16 13:55:00,20.79,20.84,20.79,20.82,60000.0,16.3374,16.3767,16.3374,16.361,60000.0
2006-11-16 14:00:00,20.82,20.82,20.77,20.77,44100.0,16.361,16.361,16.3217,16.3217,44100.0
2006-11-16 14:05:00,20.77,20.8,20.77,20.79,24900.0,16.3217,16.3453,16.3217,16.3374,24900.0
2006-11-16 14:10:00,20.79,20.8,20.77,20.8,13800.0,16.3374,16.3453,16.3217,16.3453,13800.0
2006-11-16 14:15:00,20.8,20.81,20.78,20.79,21300.0,16.3453,16.3531,16.3296,16.3374,21300.0
2006-11-16 14:20:00,20.79,20.82,20.76,20.8,44700.0,16.3374,16.361,16.3138,16.3453,44700.0
2006-11-16 14:25:00,20.81,20.83,20.8,20.81,38100.0,16.3531,16.3688,16.3453,16.3531,38100.0
2006-11-16 14:30:00,20.82,20.82,20.78,20.8,40500.0,16.361,16.361,16.3296,16.3453,40500.0
2006-11-16 14:35:00,20.8,20.83,20.79,20.83,42900.0,16.3453,16.3688,16.3374,16.3688,42900.0
2006-11-16 14:40:00,20.83,20.83,20.81,20.81,22200.0,16.3688,16.3688,16.3531,16.3531,22200.0
2006-11-16 14:45:00,20.82,20.86,20.81,20.81,36900.0,16.361,16.3924,16.3531,16.3531,36900.0
2006-11-16 14:50:00,20.81,20.84,20.8,20.82,43500.0,16.3531,16.3767,16.3453,16.361,43500.0
2006-11-16 14:55:00,20.82,20.82,20.78,20.8,81900.0,16.361,16.361,16.3296,16.3453,81900.0
2006-11-16 15:00:00,20.79,20.83,20.79,20.83,51300.0,16.3374,16.3688,16.3374,16.3688,51300.0
2006-11-16 15:05:00,20.82,20.86,20.82,20.86,18600.0,16.361,16.3924,16.361,16.3924,18600.0
2006-11-16 15:10:00,20.86,20.88,20.85,20.88,28200.0,16.3924,16.4081,16.3846,16.4081,28200.0
2006-11-16 15:15:00,20.88,20.96,20.88,20.95,124500.0,16.4081,16.471,16.4081,16.4631,124500.0
2006-11-16 15:20:00,20.93,20.97,20.92,20.97,91800.0,16.4474,16.4789,16.4396,16.4789,91800.0
2006-11-16 15:25:00,20.97,20.97,20.95,20.95,46200.0,16.4789,16.4789,16.4631,16.4631,46200.0
2006-11-16 15:30:00,20.95,20.96,20.91,20.92,57300.0,16.4631,16.471,16.4317,16.4396,57300.0
2006-11-16 15:35:00,20.92,20.96,20.91,20.94,52200.0,16.4396,16.471,16.4317,16.4553,52200.0
2006-11-16 15:40:00,20.94,20.96,20.92,20.93,43800.0,16.4553,16.471,16.4396,16.4474,43800.0
2006-11-16 15:45:00,20.93,20.96,20.92,20.93,48900.0,16.4474,16.471,16.4396,16.4474,48900.0
2006-11-16 15:50:00,20.93,20.94,20.92,20.93,64800.0,16.4474,16.4553,16.4396,16.4474,64800.0
2006-11-16 15:55:00,20.92,20.92,20.9,20.9,80400.0,16.4396,16.4396,16.4239,16.4239,80400.0
2006-11-17 09:30:00,20.81,20.85,20.79,20.83,218700.0,16.3531,16.3846,16.3374,16.3688,218700.0
2006-11-17 09:35:00,20.83,20.84,20.74,20.77,30900.0,16.3688,16.3767,16.2981,16.3217,30900.0
2006-11-17 09:40:00,20.77,20.8,20.73,20.73,48000.0,16.3217,16.3453,16.2903,16.2903,48000.0
2006-11-17 09:45:00,20.74,20.76,20.69,20.71,56700.0,16.2981,16.3138,16.2588,16.2745,56700.0
2006-11-17 09:50:00,20.71,20.74,20.71,20.72,45300.0,16.2745,16.2981,16.2745,16.2824,45300.0
2006-11-17 09:55:00,20.71,20.73,20.7,20.73,47100.0,16.2745,16.2903,16.2667,16.2903,47100.0
2006-11-17 10:00:00,20.73,20.75,20.71,20.74,33000.0,16.2903,16.306,16.2745,16.2981,33000.0
2006-11-17 10:05:00,20.74,20.74,20.66,20.68,43800.0,16.2981,16.2981,16.2353,16.251,43800.0
2006-11-17 10:10:00,20.68,20.69,20.62,20.62,49500.0,16.251,16.2588,16.2038,16.2038,49500.0
2006-11-17 10:15:00,20.63,20.65,20.61,20.63,54300.0,16.2117,16.2274,16.196,16.2117,54300.0
2006-11-17 10:20:00,20.62,20.63,20.6,20.62,26700.0,16.2038,16.2117,16.1881,16.2038,26700.0
2006-11-17 10:25:00,20.62,20.62,20.6,20.6,24000.0,16.2038,16.2038,16.1881,16.1881,24000.0
2006-11-17 10:30:00,20.6,20.61,20.58,20.6,47700.0,16.1881,16.196,16.1724,16.1881,47700.0
2006-11-17 10:35:00,20.6,20.63,20.59,20.63,29100.0,16.1881,16.2117,16.1802,16.2117,29100.0
2006-11-17 10:40:00,20.64,20.67,20.63,20.64,42900.0,16.2195,16.2431,16.2117,16.2195,42900.0
2006-11-17 10:45:00,20.65,20.67,20.64,20.65,39300.0,16.2274,16.2431,16.2195,16.2274,39300.0
2006-11-17 10:50:00,20.65,20.68,20.64,20.67,51600.0,16.2274,16.251,16.2195,16.2431,51600.0
2006-11-17 10:55:00,20.66,20.67,20.64,20.64,27600.0,16.2353,16.2431,16.2195,16.2195,27600.0
2006-11-17 11:00:00,20.64,20.68,20.63,20.63,17100.0,16.2195,16.251,16.2117,16.2117,17100.0
2006-11-17 11:05:00,20.63,20.64,20.62,20.62,20700.0,16.2117,16.2195,16.2038,16.2038,20700.0
2006-11-17 11:10:00,20.61,20.65,20.61,20.64,23700.0,16.196,16.2274,16.196,16.2195,23700.0
2006-11-17 11:15:00,20.65,20.66,20.65,20.66,9300.0,16.2274,16.2353,16.2274,16.2353,9300.0
2006-11-17 11:20:00,20.66,20.69,20.66,20.69,13200.0,16.2353,16.2588,16.2353,16.2588,13200.0
2006-11-17 11:25:00,20.67,20.7,20.67,20.68,32700.0,16.2431,16.2667,16.2431,16.251,32700.0
2006-11-17 11:30:00,20.68,20.68,20.65,20.68,25500.0,16.251,16.251,16.2274,16.251,25500.0
2006-11-17 11:35:00,20.66,20.67,20.66,20.67,7200.0,16.2353,16.2431,16.2353,16.2431,7200.0
2006-11-17 11:40:00,20.66,20.66,20.65,20.66,9300.0,16.2353,16.2353,16.2274,16.2353,9300.0
2006-11-17 11:45:00,20.66,20.68,20.66,20.68,13800.0,16.2353,16.251,16.2353,16.251,13800.0
2006-11-17 11:50:00,20.68,20.71,20.68,20.69,14400.0,16.251,16.2745,16.251,16.2588,14400.0
2006-11-17 11:55:00,20.69,20.7,20.68,20.7,17100.0,16.2588,16.2667,16.251,16.2667,17100.0
2006-11-17 12:00:00,20.69,20.71,20.68,20.69,12600.0,16.2588,16.2745,16.251,16.2588,12600.0
2006-11-17 12:05:00,20.69,20.7,20.68,20.69,21300.0,16.2588,16.2667,16.251,16.2588,21300.0
2006-11-17 12:10:00,20.69,20.7,20.68,20.69,15600.0,16.2588,16.2667,16.251,16.2588,15600.0
2006-11-17 12:15:00,20.7,20.7,20.67,20.68,10200.0,16.2667,16.2667,16.2431,16.251,10200.0
2006-11-17 12:20:00,20.69,20.71,20.68,20.71,25800.0,16.2588,16.2745,16.251,16.2745,25800.0
2006-11-17 12:25:00,20.7,20.71,20.69,20.7,29400.0,16.2667,16.2745,16.2588,16.2667,29400.0
2006-11-17 12:30:00,20.7,20.76,20.7,20.75,67800.0,16.2667,16.3138,16.2667,16.306,67800.0
2006-11-17 12:35:00,20.76,20.77,20.73,20.77,15600.0,16.3138,16.3217,16.2903,16.3217,15600.0
2006-11-17 12:40:00,20.77,20.77,20.76,20.77,26700.0,16.3217,16.3217,16.3138,16.3217,26700.0
2006-11-17 12:45:00,20.77,20.78,20.77,20.77,6900.0,16.3217,16.3296,16.3217,16.3217,6900.0
2006-11-17 12:50:00,20.77,20.77,20.73,20.74,48300.0,16.3217,16.3217,16.2903,16.2981,48300.0
2006-11-17 12:55:00,20.74,20.77,20.74,20.75,37200.0,16.2981,16.3217,16.2981,16.306,37200.0
2006-11-17 13:00:00,20.75,20.76,20.73,20.76,36900.0,16.306,16.3138,16.2903,16.3138,36900.0
2006-11-17 13:05:00,20.76,20.77,20.75,20.76,42600.0,16.3138,16.3217,16.306,16.3138,42600.0
2006-11-17 13:10:00,20.76,20.76,20.75,20.75,4500.0,16.3138,16.3138,16.306,16.306,4500.0
2006-11-17 13:15:00,20.75,20.77,20.75,20.77,12600.0,16.306,16.3217,16.306,16.3217,12600.0
2006-11-17 13:20:00,20.77,20.77,20.74,20.75,27000.0,16.3217,16.3217,16.2981,16.306,27000.0
2006-11-17 13:25:00,20.75,20.75,20.74,20.75,2100.0,16.306,16.306,16.2981,16.306,2100.0
2006-11-17 13:30:00,20.74,20.75,20.74,20.75,13200.0,16.2981,16.306,16.2981,16.306,13200.0
2006-11-17 13:35:00,20.76,20.76,20.71,20.71,35400.0,16.3138,16.3138,16.2745,16.2745,35400.0
2006-11-17 13:40:00,20.71,20.74,20.71,20.73,17100.0,16.2745,16.2981,16.2745,16.2903,17100.0
2006-11-17 13:45:00,20.72,20.73,20.72,20.72,13500.0,16.2824,16.2903,16.2824,16.2824,13500.0
2006-11-17 13:50:00,20.72,20.73,20.71,20.72,15900.0,16.2824,16.2903,16.2745,16.2824,15900.0
2006-11-17 13:55:00,20.73,20.73,20.7,20.71,8400.0,16.2903,16.2903,16.2667,16.2745,8400.0
2006-11-17 14:00:00,20.71,20.72,20.68,20.7,15600.0,16.2745,16.2824,16.251,16.2667,15600.0
2006-11-17 14:05:00,20.7,20.7,20.68,20.69,17100.0,16.2667,16.2667,16.251,16.2588,17100.0
2006-11-17 14:10:00,20.68,20.71,20.68,20.71,15000.0,16.251,16.2745,16.251,16.2745,15000.0
2006-11-17 14:15:00,20.71,20.73,20.71,20.72,11700.0,16.2745,16.2903,16.2745,16.2824,11700.0
2006-11-17 14:20:00,20.73,20.73,20.71,20.71,7200.0,16.2903,16.2903,16.2745,16.2745,7200.0
2006-11-17 14:25:00,20.72,20.73,20.71,20.72,159300.0,16.2824,16.2903,16.2745,16.2824,159300.0
2006-11-17 14:30:00,20.72,20.74,20.72,20.73,40500.0,16.2824,16.2981,16.2824,16.2903,40500.0
2006-11-17 14:35:00,20.74,20.75,20.73,20.75,49200.0,16.2981,16.306,16.2903,16.306,49200.0
2006-11-17 14:40:00,20.76,20.78,20.75,20.76,24600.0,16.3138,16.3296,16.306,16.3138,24600.0
2006-11-17 14:45:00,20.76,20.79,20.76,20.77,57900.0,16.3138,16.3374,16.3138,16.3217,57900.0
2006-11-17 14:50:00,20.78,20.78,20.76,20.77,23100.0,16.3296,16.3296,16.3138,16.3217,23100.0
2006-11-17 14:55:00,20.78,20.78,20.77,20.77,20400.0,16.3296,16.3296,16.3217,16.3217,20400.0
2006-11-17 15:00:00,20.77,20.79,20.77,20.77,74700.0,16.3217,16.3374,16.3217,16.3217,74700.0
2006-11-17 15:05:00,20.77,20.78,20.75,20.77,86100.0,16.3217,16.3296,16.306,16.3217,86100.0
2006-11-17 15:10:00,20.77,20.78,20.77,20.78,45600.0,16.3217,16.3296,16.3217,16.3296,45600.0
2006-11-17 15:15:00,20.78,20.8,20.78,20.78,74100.0,16.3296,16.3453,16.3296,16.3296,74100.0
2006-11-17 15:20:00,20.79,20.81,20.78,20.8,59100.0,16.3374,16.3531,16.3296,16.3453,59100.0
2006-11-17 15:25:00,20.8,20.81,20.79,20.79,43800.0,16.3453,16.3531,16.3374,16.3374,43800.0
2006-11-17 15:30:00,20.79,20.83,20.79,20.82,39300.0,16.3374,16.3688,16.3374,16.361,39300.0
2006-11-17 15:35:00,20.82,20.82,20.75,20.76,162000.0,16.361,16.361,16.306,16.3138,162000.0
2006-11-17 15:40:00,20.75,20.76,20.73,20.74,78600.0,16.306,16.3138,16.2903,16.2981,78600.0
2006-11-17 15:45:00,20.73,20.75,20.72,20.74,53100.0,16.2903,16.306,16.2824,16.2981,53100.0
2006-11-17 15:50:00,20.74,20.77,20.73,20.76,47400.0,16.2981,16.3217,16.2903,16.3138,47400.0
2006-11-17 15:55:00,20.76,20.79,20.75,20.78,76200.0,16.3138,16.3374,16.306,16.3296,76200.0
2006-11-20 09:30:00,20.73,20.73,20.71,20.71,21900.0,16.2903,16.2903,16.2745,16.2745,21900.0
2006-11-20 09:35:00,20.73,20.76,20.71,20.74,11100.0,16.2903,16.3138,16.2745,16.2981,11100.0
2006-11-20 09:40:00,20.74,20.74,20.67,20.69,29400.0,16.2981,16.2981,16.2431,16.2588,29400.0
2006-11-20 09:45:00,20.69,20.7,20.67,20.7,8700.0,16.2588,16.2667,16.2431,16.2667,8700.0
2006-11-20 09:50:00,20.68,20.69,20.64,20.67,39000.0,16.251,16.2588,16.2195,16.2431,39000.0
2006-11-20 09:55:00,20.68,20.72,20.66,20.72,24900.0,16.251,16.2824,16.2353,16.2824,24900.0
2006-11-20 10:00:00,20.73,20.8,20.73,20.76,29400.0,16.2903,16.3453,16.2903,16.3138,29400.0
2006-11-20 10:05:00,20.76,20.76,20.71,20.73,18600.0,16.3138,16.3138,16.2745,16.2903,18600.0
2006-11-20 10:10:00,20.73,20.73,20.73,20.73,3300.0,16.2903,16.2903,16.2903,16.2903,3300.0
2006-11-20 10:15:00,20.73,20.78,20.73,20.78,12600.0,16.2903,16.3296,16.2903,16.3296,12600.0
2006-11-20 10:20:00,20.78,20.79,20.75,20.75,25500.0,16.3296,16.3374,16.306,16.306,25500.0
2006-11-20 10:25:00,20.75,20.77,20.73,20.73,21300.0,16.306,16.3217,16.2903,16.2903,21300.0
2006-11-20 10:30:00,20.74,20.76,20.73,20.75,20400.0,16.2981,16.3138,16.2903,16.306,20400.0
2006-11-20 10:35:00,20.75,20.76,20.73,20.74,37200.0,16.306,16.3138,16.2903,16.2981,37200.0
2006-11-20 10:40:00,20.73,20.73,20.7,20.7,18300.0,16.2903,16.2903,16.2667,16.2667,18300.0
2006-11-20 10:45:00,20.71,20.71,20.68,20.7,27000.0,16.2745,16.2745,16.251,16.2667,27000.0
2006-11-20 10:50:00,20.7,20.72,20.69,20.71,24300.0,16.2667,16.2824,16.2588,16.2745,24300.0
2006-11-20 10:55:00,20.71,20.72,20.68,20.7,20100.0,16.2745,16.2824,16.251,16.2667,20100.0
2006-11-20 11:00:00,20.7,20.71,20.7,20.71,24300.0,16.2667,16.2745,16.2667,16.2745,24300.0
2006-11-20 11:05:00,20.7,20.73,20.69,20.71,23700.0,16.2667,16.2903,16.2588,16.2745,23700.0
2006-11-20 11:10:00,20.72,20.72,20.69,20.72,20400.0,16.2824,16.2824,16.2588,16.2824,20400.0
2006-11-20 11:15:00,20.73,20.74,20.71,20.72,22500.0,16.2903,16.2981,16.2745,16.2824,22500.0
2006-11-20 11:20:00,20.71,20.73,20.71,20.73,37800.0,16.2745,16.2903,16.2745,16.2903,37800.0
2006-11-20 11:25:00,20.72,20.73,20.71,20.72,19800.0,16.2824,16.2903,16.2745,16.2824,19800.0
2006-11-20 11:30:00,20.73,20.75,20.72,20.74,41700.0,16.2903,16.306,16.2824,16.2981,41700.0
2006-11-20 11:35:00,20.74,20.76,20.72,20.72,32700.0,16.2981,16.3138,16.2824,16.2824,32700.0
2006-11-20 11:40:00,20.72,20.73,20.7,20.7,420000.0,16.2824,16.2903,16.2667,16.2667,420000.0
2006-11-20 11:45:00,20.71,20.72,20.71,20.71,26100.0,16.2745,16.2824,16.2745,16.2745,26100.0
2006-11-20 11:50:00,20.71,20.73,20.71,20.71,30300.0,16.2745,16.2903,16.2745,16.2745,30300.0
2006-11-20 11:55:00,20.71,20.73,20.7,20.72,15600.0,16.2745,16.2903,16.2667,16.2824,15600.0
2006-11-20 12:00:00,20.72,20.72,20.69,20.72,21600.0,16.2824,16.2824,16.2588,16.2824,21600.0
2006-11-20 12:05:00,20.72,20.72,20.69,20.71,26100.0,16.2824,16.2824,16.2588,16.2745,26100.0
2006-11-20 12:10:00,20.71,20.72,20.69,20.7,9600.0,16.2745,16.2824,16.2588,16.2667,9600.0
2006-11-20 12:15:00,20.71,20.71,20.7,20.7,5700.0,16.2745,16.2745,16.2667,16.2667,5700.0
2006-11-20 12:20:00,20.72,20.73,20.7,20.71,21000.0,16.2824,16.2903,16.2667,16.2745,21000.0
2006-11-20 12:25:00,20.71,20.74,20.71,20.73,14100.0,16.2745,16.2981,16.2745,16.2903,14100.0
2006-11-20 12:30:00,20.73,20.73,20.7,20.7,35400.0,16.2903,16.2903,16.2667,16.2667,35400.0
2006-11-20 12:35:00,20.7,20.72,20.7,20.7,20700.0,16.2667,16.2824,16.2667,16.2667,20700.0
2006-11-20 12:40:00,20.7,20.72,20.69,20.72,15000.0,16.2667,16.2824,16.2588,16.2824,15000.0
2006-11-20 12:45:00,20.72,20.72,20.69,20.71,28500.0,16.2824,16.2824,16.2588,16.2745,28500.0
2006-11-20 12:50:00,20.71,20.72,20.69,20.69,30000.0,16.2745,16.2824,16.2588,16.2588,30000.0
2006-11-20 12:55:00,20.69,20.72,20.69,20.7,36600.0,16.2588,16.2824,16.2588,16.2667,36600.0
2006-11-20 13:00:00,20.7,20.71,20.69,20.71,15900.0,16.2667,16.2745,16.2588,16.2745,15900.0
2006-11-20 13:05:00,20.7,20.72,20.7,20.7,21900.0,16.2667,16.2824,16.2667,16.2667,21900.0
2006-11-20 13:10:00,20.7,20.72,20.7,20.7,22200.0,16.2667,16.2824,16.2667,16.2667,22200.0
2006-11-20 13:15:00,20.69,20.71,20.68,20.68,9900.0,16.2588,16.2745,16.251,16.251,9900.0
2006-11-20 13:20:00,20.69,20.72,20.69,20.71,17400.0,16.2588,16.2824,16.2588,16.2745,17400.0
2006-11-20 13:25:00,20.71,20.71,20.7,20.71,9300.0,16.2745,16.2745,16.2667,16.2745,9300.0
2006-11-20 13:30:00,20.71,20.73,20.71,20.71,35700.0,16.2745,16.2903,16.2745,16.2745,35700.0
2006-11-20 13:35:00,20.71,20.71,20.69,20.7,16200.0,16.2745,16.2745,16.2588,16.2667,16200.0
2006-11-20 13:40:00,20.7,20.72,20.7,20.71,32700.0,16.2667,16.2824,16.2667,16.2745,32700.0
2006-11-20 13:45:00,20.71,20.72,20.7,20.71,27000.0,16.2745,16.2824,16.2667,16.2745,27000.0
2006-11-20 13:50:00,20.7,20.71,20.69,20.7,18000.0,16.2667,16.2745,16.2588,16.2667,18000.0
2006-11-20 13:55:00,20.7,20.71,20.69,20.71,21300.0,16.2667,16.2745,16.2588,16.2745,21300.0
2006-11-20 14:00:00,20.71,20.72,20.69,20.7,19800.0,16.2745,16.2824,16.2588,16.2667,19800.0
2006-11-20 14:05:00,20.7,20.71,20.68,20.7,30000.0,16.2667,16.2745,16.251,16.2667,30000.0
2006-11-20 14:10:00,20.7,20.71,20.69,20.7,22500.0,16.2667,16.2745,16.2588,16.2667,22500.0
2006-11-20 14:15:00,20.7,20.7,20.66,20.66,21900.0,16.2667,16.2667,16.2353,16.2353,21900.0
2006-11-20 14:20:00,20.66,20.68,20.65,20.65,15900.0,16.2353,16.251,16.2274,16.2274,15900.0
2006-11-20 14:25:00,20.66,20.67,20.64,20.66,50400.0,16.2353,16.2431,16.2195,16.2353,50400.0
2006-11-20 14:30:00,20.65,20.66,20.64,20.65,14100.0,16.2274,16.2353,16.2195,16.2274,14100.0
2006-11-20 14:35:00,20.66,20.67,20.64,20.67,25200.0,16.2353,16.2431,16.2195,16.2431,25200.0
2006-11-20 14:40:00,20.67,20.67,20.62,20.65,20100.0,16.2431,16.2431,16.2038,16.2274,20100.0
2006-11-20 14:45:00,20.65,20.67,20.64,20.66,12900.0,16.2274,16.2431,16.2195,16.2353,12900.0
2006-11-20 14:50:00,20.66,20.67,20.63,20.66,69900.0,16.2353,16.2431,16.2117,16.2353,69900.0
2006-11-20 14:55:00,20.65,20.66,20.64,20.65,25800.0,16.2274,16.2353,16.2195,16.2274,25800.0
2006-11-20 15:00:00,20.65,20.65,20.62,20.62,26700.0,16.2274,16.2274,16.2038,16.2038,26700.0
2006-11-20 15:05:00,20.62,20.64,20.62,20.62,23100.0,16.2038,16.2195,16.2038,16.2038,23100.0
2006-11-20 15:10:00,20.62,20.63,20.61,20.62,23400.0,16.2038,16.2117,16.196,16.2038,23400.0
2006-11-20 15:15:00,20.63,20.64,20.61,20.62,36000.0,16.2117,16.2195,16.196,16.2038,36000.0
2006-11-20 15:20:00,20.62,20.63,20.6,20.61,30900.0,16.2038,16.2117,16.1881,16.196,30900.0
2006-11-20 15:25:00,20.61,20.62,20.61,20.61,23400.0,16.196,16.2038,16.196,16.196,23400.0
2006-11-20 15:30:00,20.61,20.63,20.61,20.63,34200.0,16.196,16.2117,16.196,16.2117,34200.0
2006-11-20 15:35:00,20.63,20.63,20.61,20.62,51600.0,16.2117,16.2117,16.196,16.2038,51600.0
2006-11-20 15:40:00,20.62,20.65,20.61,20.62,59400.0,16.2038,16.2274,16.196,16.2038,59400.0
2006-11-20 15:45:00,20.62,20.62,20.57,20.58,78600.0,16.2038,16.2038,16.1645,16.1724,78600.0
2006-11-20 15:50:00,20.57,20.61,20.57,20.61,47400.0,16.1645,16.196,16.1645,16.196,47400.0
2006-11-20 15:55:00,20.61,20.61,20.58,20.6,81000.0,16.196,16.196,16.1724,16.1881,81000.0
2006-11-21 09:35:00,20.59,20.59,20.52,20.53,27600.0,16.1802,16.1802,16.1252,16.1331,27600.0
2006-11-21 09:40:00,20.54,20.56,20.53,20.56,18300.0,16.141,16.1567,16.1331,16.1567,18300.0
2006-11-21 09:45:00,20.56,20.56,20.53,20.53,20700.0,16.1567,16.1567,16.1331,16.1331,20700.0
2006-11-21 09:50:00,20.52,20.59,20.52,20.58,24900.0,16.1252,16.1802,16.1252,16.1724,24900.0
2006-11-21 09:55:00,20.58,20.59,20.55,20.57,13200.0,16.1724,16.1802,16.1488,16.1645,13200.0
2006-11-21 10:00:00,20.58,20.6,20.58,20.6,28800.0,16.1724,16.1881,16.1724,16.1881,28800.0
2006-11-21 10:05:00,20.6,20.61,20.59,20.61,11100.0,16.1881,16.196,16.1802,16.196,11100.0
2006-11-21 10:10:00,20.61,20.62,20.61,20.62,12900.0,16.196,16.2038,16.196,16.2038,12900.0
2006-11-21 10:15:00,20.62,20.67,20.62,20.67,28200.0,16.2038,16.2431,16.2038,16.2431,28200.0
2006-11-21 10:20:00,20.66,20.71,20.66,20.7,30900.0,16.2353,16.2745,16.2353,16.2667,30900.0
2006-11-21 10:25:00,20.7,20.7,20.67,20.7,13500.0,16.2667,16.2667,16.2431,16.2667,13500.0
2006-11-21 10:30:00,20.7,20.72,20.7,20.71,6600.0,16.2667,16.2824,16.2667,16.2745,6600.0
2006-11-21 10:35:00,20.72,20.72,20.7,20.7,21600.0,16.2824,16.2824,16.2667,16.2667,21600.0
2006-11-21 10:40:00,20.7,20.71,20.69,20.7,11400.0,16.2667,16.2745,16.2588,16.2667,11400.0
2006-11-21 10:45:00,20.7,20.71,20.7,20.71,7500.0,16.2667,16.2745,16.2667,16.2745,7500.0
2006-11-21 10:50:00,20.71,20.71,20.69,20.7,16200.0,16.2745,16.2745,16.2588,16.2667,16200.0
2006-11-21 10:55:00,20.7,20.71,20.68,20.7,19800.0,16.2667,16.2745,16.251,16.2667,19800.0
2006-11-21 11:00:00,20.71,20.72,20.71,20.72,13800.0,16.2745,16.2824,16.2745,16.2824,13800.0
2006-11-21 11:05:00,20.73,20.75,20.73,20.74,17700.0,16.2903,16.306,16.2903,16.2981,17700.0
2006-11-21 11:10:00,20.74,20.74,20.7,20.71,16500.0,16.2981,16.2981,16.2667,16.2745,16500.0
2006-11-21 11:15:00,20.7,20.7,20.68,20.69,12300.0,16.2667,16.2667,16.251,16.2588,12300.0
2006-11-21 11:20:00,20.69,20.73,20.69,20.73,18000.0,16.2588,16.2903,16.2588,16.2903,18000.0
2006-11-21 11:25:00,20.73,20.73,20.7,20.71,27900.0,16.2903,16.2903,16.2667,16.2745,27900.0
2006-11-21 11:30:00,20.71,20.71,20.69,20.69,15000.0,16.2745,16.2745,16.2588,16.2588,15000.0
2006-11-21 11:35:00,20.69,20.7,20.69,20.7,6900.0,16.2588,16.2667,16.2588,16.2667,6900.0
2006-11-21 11:40:00,20.7,20.71,20.7,20.71,19800.0,16.2667,16.2745,16.2667,16.2745,19800.0
2006-11-21 11:45:00,20.7,20.7,20.69,20.69,7500.0,16.2667,16.2667,16.2588,16.2588,7500.0
2006-11-21 11:50:00,20.7,20.71,20.68,20.68,9000.0,16.2667,16.2745,16.251,16.251,9000.0
2006-11-21 11:55:00,20.68,20.69,20.67,20.67,37200.0,16.251,16.2588,16.2431,16.2431,37200.0
2006-11-21 12:00:00,20.69,20.69,20.66,20.68,27900.0,16.2588,16.2588,16.2353,16.251,27900.0
2006-11-21 12:05:00,20.69,20.7,20.68,20.68,25800.0,16.2588,16.2667,16.251,16.251,25800.0
2006-11-21 12:10:00,20.69,20.7,20.66,20.69,54300.0,16.2588,16.2667,16.2353,16.2588,54300.0
2006-11-21 12:15:00,20.69,20.7,20.68,20.7,18900.0,16.2588,16.2667,16.251,16.2667,18900.0
2006-11-21 12:20:00,20.7,20.7,20.7,20.7,6600.0,16.2667,16.2667,16.2667,16.2667,6600.0
2006-11-21 12:25:00,20.7,20.7,20.68,20.7,14100.0,16.2667,16.2667,16.251,16.2667,14100.0
2006-11-21 12:30:00,20.7,20.72,20.7,20.7,17100.0,16.2667,16.2824,16.2667,16.2667,17100.0
2006-11-21 12:35:00,20.7,20.73,20.7,20.71,27900.0,16.2667,16.2903,16.2667,16.2745,27900.0
2006-11-21 12:40:00,20.71,20.71,20.69,20.7,8400.0,16.2745,16.2745,16.2588,16.2667,8400.0
2006-11-21 12:45:00,20.7,20.71,20.7,20.7,8100.0,16.2667,16.2745,16.2667,16.2667,8100.0
2006-11-21 12:50:00,20.71,20.71,20.7,20.7,11700.0,16.2745,16.2745,16.2667,16.2667,11700.0
2006-11-21 12:55:00,20.69,20.7,20.68,20.68,10200.0,16.2588,16.2667,16.251,16.251,10200.0
2006-11-21 13:00:00,20.68,20.69,20.68,20.69,7800.0,16.251,16.2588,16.251,16.2588,7800.0
2006-11-21 13:05:00,20.69,20.7,20.69,20.69,3600.0,16.2588,16.2667,16.2588,16.2588,3600.0
2006-11-21 13:10:00,20.69,20.69,20.69,20.69,4200.0,16.2588,16.2588,16.2588,16.2588,4200.0
2006-11-21 13:15:00,20.69,20.7,20.69,20.7,4800.0,16.2588,16.2667,16.2588,16.2667,4800.0
2006-11-21 13:20:00,20.71,20.71,20.69,20.71,27300.0,16.2745,16.2745,16.2588,16.2745,27300.0
2006-11-21 13:25:00,20.71,20.72,20.7,20.71,12300.0,16.2745,16.2824,16.2667,16.2745,12300.0
2006-11-21 13:30:00,20.71,20.73,20.7,20.72,18900.0,16.2745,16.2903,16.2667,16.2824,18900.0
2006-11-21 13:35:00,20.72,20.72,20.71,20.72,4800.0,16.2824,16.2824,16.2745,16.2824,4800.0
2006-11-21 13:40:00,20.72,20.72,20.71,20.72,17700.0,16.2824,16.2824,16.2745,16.2824,17700.0
2006-11-21 13:45:00,20.73,20.73,20.71,20.73,12300.0,16.2903,16.2903,16.2745,16.2903,12300.0
2006-11-21 13:50:00,20.73,20.73,20.72,20.73,19500.0,16.2903,16.2903,16.2824,16.2903,19500.0
2006-11-21 13:55:00,20.73,20.74,20.72,20.73,27900.0,16.2903,16.2981,16.2824,16.2903,27900.0
2006-11-21 14:00:00,20.72,20.74,20.72,20.73,16800.0,16.2824,16.2981,16.2824,16.2903,16800.0
2006-11-21 14:05:00,20.72,20.73,20.72,20.73,11100.0,16.2824,16.2903,16.2824,16.2903,11100.0
2006-11-21 14:10:00,20.73,20.73,20.72,20.72,16200.0,16.2903,16.2903,16.2824,16.2824,16200.0
2006-11-21 14:15:00,20.72,20.73,20.72,20.73,41100.0,16.2824,16.2903,16.2824,16.2903,41100.0
2006-11-21 14:20:00,20.72,20.73,20.72,20.72,6000.0,16.2824,16.2903,16.2824,16.2824,6000.0
2006-11-21 14:25:00,20.73,20.73,20.72,20.72,9600.0,16.2903,16.2903,16.2824,16.2824,9600.0
2006-11-21 14:30:00,20.72,20.74,20.72,20.73,21600.0,16.2824,16.2981,16.2824,16.2903,21600.0
2006-11-21 14:35:00,20.73,20.74,20.73,20.74,12900.0,16.2903,16.2981,16.2903,16.2981,12900.0
2006-11-21 14:40:00,20.74,20.75,20.74,20.74,10200.0,16.2981,16.306,16.2981,16.2981,10200.0
2006-11-21 14:45:00,20.73,20.76,20.73,20.75,26700.0,16.2903,16.3138,16.2903,16.306,26700.0
2006-11-21 14:50:00,20.76,20.78,20.76,20.78,7800.0,16.3138,16.3296,16.3138,16.3296,7800.0
2006-11-21 14:55:00,20.77,20.78,20.77,20.78,9000.0,16.3217,16.3296,16.3217,16.3296,9000.0
2006-11-21 15:00:00,20.78,20.79,20.77,20.79,13800.0,16.3296,16.3374,16.3217,16.3374,13800.0
2006-11-21 15:05:00,20.79,20.8,20.79,20.8,22200.0,16.3374,16.3453,16.3374,16.3453,22200.0
2006-11-21 15:10:00,20.79,20.8,20.79,20.8,25200.0,16.3374,16.3453,16.3374,16.3453,25200.0
2006-11-21 15:15:00,20.8,20.82,20.8,20.8,60300.0,16.3453,16.361,16.3453,16.3453,60300.0
2006-11-21 15:20:00,20.81,20.81,20.8,20.81,12300.0,16.3531,16.3531,16.3453,16.3531,12300.0
2006-11-21 15:25:00,20.83,20.84,20.82,20.83,31200.0,16.3688,16.3767,16.361,16.3688,31200.0
2006-11-21 15:30:00,20.83,20.83,20.83,20.83,22800.0,16.3688,16.3688,16.3688,16.3688,22800.0
2006-11-21 15:35:00,20.84,20.84,20.83,20.83,29100.0,16.3767,16.3767,16.3688,16.3688,29100.0
2006-11-21 15:40:00,20.83,20.86,20.83,20.86,36600.0,16.3688,16.3924,16.3688,16.3924,36600.0
2006-11-21 15:45:00,20.86,20.87,20.82,20.82,50400.0,16.3924,16.4003,16.361,16.361,50400.0
2006-11-21 15:50:00,20.82,20.85,20.81,20.81,30000.0,16.361,16.3846,16.3531,16.3531,30000.0
2006-11-21 15:55:00,20.81,20.83,20.8,20.82,32400.0,16.3531,16.3688,16.3453,16.361,32400.0
2006-11-22 09:30:00,20.77,20.78,20.73,20.76,75300.0,16.3217,16.3296,16.2903,16.3138,75300.0
2006-11-22 09:35:00,20.77,20.81,20.77,20.8,48300.0,16.3217,16.3531,16.3217,16.3453,48300.0
2006-11-22 09:40:00,20.83,20.91,20.8,20.88,36600.0,16.3688,16.4317,16.3453,16.4081,36600.0
2006-11-22 09:45:00,20.88,20.91,20.87,20.91,20100.0,16.4081,16.4317,16.4003,16.4317,20100.0
2006-11-22 09:50:00,20.91,20.95,20.91,20.92,37500.0,16.4317,16.4631,16.4317,16.4396,37500.0
2006-11-22 09:55:00,20.92,20.92,20.89,20.89,18900.0,16.4396,16.4396,16.416,16.416,18900.0
2006-11-22 10:00:00,20.89,20.93,20.89,20.92,16500.0,16.416,16.4474,16.416,16.4396,16500.0
2006-11-22 10:05:00,20.92,20.92,20.87,20.88,12000.0,16.4396,16.4396,16.4003,16.4081,12000.0
2006-11-22 10:10:00,20.88,20.88,20.87,20.87,21900.0,16.4081,16.4081,16.4003,16.4003,21900.0
2006-11-22 10:15:00,20.88,20.9,20.87,20.87,17700.0,16.4081,16.4239,16.4003,16.4003,17700.0
2006-11-22 10:20:00,20.87,20.89,20.87,20.88,7500.0,16.4003,16.416,16.4003,16.4081,7500.0
2006-11-22 10:25:00,20.89,20.89,20.87,20.87,12900.0,16.416,16.416,16.4003,16.4003,12900.0
2006-11-22 10:30:00,20.87,20.9,20.87,20.89,17700.0,16.4003,16.4239,16.4003,16.416,17700.0
2006-11-22 10:35:00,20.89,20.9,20.88,20.88,12900.0,16.416,16.4239,16.4081,16.4081,12900.0
2006-11-22 10:40:00,20.88,20.91,20.88,20.9,24300.0,16.4081,16.4317,16.4081,16.4239,24300.0
2006-11-22 10:45:00,20.89,20.91,20.89,20.9,11100.0,16.416,16.4317,16.416,16.4239,11100.0
2006-11-22 10:50:00,20.9,20.91,20.87,20.87,14100.0,16.4239,16.4317,16.4003,16.4003,14100.0
2006-11-22 10:55:00,20.88,20.9,20.88,20.89,14100.0,16.4081,16.4239,16.4081,16.416,14100.0
2006-11-22 11:00:00,20.9,20.93,20.9,20.91,21300.0,16.4239,16.4474,16.4239,16.4317,21300.0
2006-11-22 11:05:00,20.92,20.93,20.9,20.91,42000.0,16.4396,16.4474,16.4239,16.4317,42000.0
2006-11-22 11:10:00,20.91,20.93,20.89,20.91,26400.0,16.4317,16.4474,16.416,16.4317,26400.0
2006-11-22 11:15:00,20.92,20.92,20.89,20.89,32700.0,16.4396,16.4396,16.416,16.416,32700.0
2006-11-22 11:20:00,20.91,20.91,20.85,20.86,68400.0,16.4317,16.4317,16.3846,16.3924,68400.0
2006-11-22 11:25:00,20.86,20.86,20.84,20.85,28500.0,16.3924,16.3924,16.3767,16.3846,28500.0
2006-11-22 11:30:00,20.85,20.87,20.84,20.87,28500.0,16.3846,16.4003,16.3767,16.4003,28500.0
2006-11-22 11:35:00,20.86,20.87,20.84,20.87,14400.0,16.3924,16.4003,16.3767,16.4003,14400.0
2006-11-22 11:40:00,20.87,20.87,20.85,20.86,13800.0,16.4003,16.4003,16.3846,16.3924,13800.0
2006-11-22 11:45:00,20.86,20.86,20.84,20.85,35100.0,16.3924,16.3924,16.3767,16.3846,35100.0
2006-11-22 11:50:00,20.85,20.85,20.83,20.83,13800.0,16.3846,16.3846,16.3688,16.3688,13800.0
2006-11-22 11:55:00,20.84,20.84,20.82,20.83,13200.0,16.3767,16.3767,16.361,16.3688,13200.0
2006-11-22 12:00:00,20.83,20.83,20.82,20.83,7500.0,16.3688,16.3688,16.361,16.3688,7500.0
2006-11-22 12:05:00,20.83,20.84,20.83,20.84,12600.0,16.3688,16.3767,16.3688,16.3767,12600.0
2006-11-22 12:10:00,20.83,20.84,20.82,20.83,7500.0,16.3688,16.3767,16.361,16.3688,7500.0
2006-11-22 12:15:00,20.83,20.84,20.82,20.83,4800.0,16.3688,16.3767,16.361,16.3688,4800.0
2006-11-22 12:20:00,20.83,20.84,20.82,20.82,3900.0,16.3688,16.3767,16.361,16.361,3900.0
2006-11-22 12:25:00,20.83,20.83,20.79,20.79,54000.0,16.3688,16.3688,16.3374,16.3374,54000.0
2006-11-22 12:30:00,20.8,20.82,20.78,20.82,17100.0,16.3453,16.361,16.3296,16.361,17100.0
2006-11-22 12:35:00,20.82,20.82,20.8,20.81,9000.0,16.361,16.361,16.3453,16.3531,9000.0
2006-11-22 12:40:00,20.81,20.82,20.8,20.8,21300.0,16.3531,16.361,16.3453,16.3453,21300.0
2006-11-22 12:45:00,20.8,20.81,20.8,20.81,6900.0,16.3453,16.3531,16.3453,16.3531,6900.0
2006-11-22 12:50:00,20.81,20.83,20.81,20.82,11100.0,16.3531,16.3688,16.3531,16.361,11100.0
2006-11-22 12:55:00,20.82,20.82,20.8,20.82,13200.0,16.361,16.361,16.3453,16.361,13200.0
2006-11-22 13:00:00,20.82,20.83,20.81,20.83,6900.0,16.361,16.3688,16.3531,16.3688,6900.0
2006-11-22 13:05:00,20.83,20.83,20.82,20.82,14400.0,16.3688,16.3688,16.361,16.361,14400.0
2006-11-22 13:10:00,20.82,20.83,20.8,20.81,12300.0,16.361,16.3688,16.3453,16.3531,12300.0
2006-11-22 13:15:00,20.82,20.83,20.81,20.82,14700.0,16.361,16.3688,16.3531,16.361,14700.0
2006-11-22 13:20:00,20.83,20.84,20.82,20.83,7500.0,16.3688,16.3767,16.361,16.3688,7500.0
2006-11-22 13:25:00,20.83,20.85,20.83,20.84,15000.0,16.3688,16.3846,16.3688,16.3767,15000.0
2006-11-22 13:30:00,20.82,20.84,20.8,20.81,38100.0,16.361,16.3767,16.3453,16.3531,38100.0
2006-11-22 13:35:00,20.82,20.83,20.81,20.82,24300.0,16.361,16.3688,16.3531,16.361,24300.0
2006-11-22 13:40:00,20.82,20.82,20.81,20.81,20700.0,16.361,16.361,16.3531,16.3531,20700.0
2006-11-22 13:45:00,20.81,20.82,20.8,20.82,17100.0,16.3531,16.361,16.3453,16.361,17100.0
2006-11-22 13:50:00,20.81,20.82,20.81,20.81,21900.0,16.3531,16.361,16.3531,16.3531,21900.0
2006-11-22 13:55:00,20.8,20.81,20.8,20.8,11100.0,16.3453,16.3531,16.3453,16.3453,11100.0
2006-11-22 14:00:00,20.79,20.81,20.78,20.81,20100.0,16.3374,16.3531,16.3296,16.3531,20100.0
2006-11-22 14:05:00,20.81,20.81,20.78,20.79,16800.0,16.3531,16.3531,16.3296,16.3374,16800.0
2006-11-22 14:10:00,20.79,20.8,20.79,20.8,18600.0,16.3374,16.3453,16.3374,16.3453,18600.0
2006-11-22 14:15:00,20.79,20.81,20.79,20.8,9900.0,16.3374,16.3531,16.3374,16.3453,9900.0
2006-11-22 14:20:00,20.8,20.8,20.79,20.79,13500.0,16.3453,16.3453,16.3374,16.3374,13500.0
2006-11-22 14:25:00,20.79,20.81,20.79,20.79,30000.0,16.3374,16.3531,16.3374,16.3374,30000.0
2006-11-22 14:30:00,20.78,20.79,20.78,20.78,40200.0,16.3296,16.3374,16.3296,16.3296,40200.0
2006-11-22 14:35:00,20.78,20.78,20.77,20.78,17400.0,16.3296,16.3296,16.3217,16.3296,17400.0
2006-11-22 14:40:00,20.79,20.8,20.79,20.8,4800.0,16.3374,16.3453,16.3374,16.3453,4800.0
2006-11-22 14:45:00,20.8,20.83,20.8,20.82,27000.0,16.3453,16.3688,16.3453,16.361,27000.0
2006-11-22 14:50:00,20.81,20.82,20.8,20.8,12300.0,16.3531,16.361,16.3453,16.3453,12300.0
2006-11-22 14:55:00,20.8,20.8,20.77,20.77,59700.0,16.3453,16.3453,16.3217,16.3217,59700.0
2006-11-22 15:00:00,20.77,20.77,20.75,20.75,56100.0,16.3217,16.3217,16.306,16.306,56100.0
2006-11-22 15:05:00,20.75,20.75,20.71,20.71,93000.0,16.306,16.306,16.2745,16.2745,93000.0
2006-11-22 15:10:00,20.7,20.76,20.7,20.76,32100.0,16.2667,16.3138,16.2667,16.3138,32100.0
2006-11-22 15:15:00,20.76,20.77,20.75,20.75,19500.0,16.3138,16.3217,16.306,16.306,19500.0
2006-11-22 15:20:00,20.75,20.76,20.74,20.76,15300.0,16.306,16.3138,16.2981,16.3138,15300.0
2006-11-22 15:25:00,20.76,20.77,20.76,20.77,18000.0,16.3138,16.3217,16.3138,16.3217,18000.0
2006-11-22 15:30:00,20.77,20.77,20.76,20.76,17100.0,16.3217,16.3217,16.3138,16.3138,17100.0
2006-11-22 15:35:00,20.76,20.79,20.75,20.77,45000.0,16.3138,16.3374,16.306,16.3217,45000.0
2006-11-22 15:40:00,20.77,20.78,20.75,20.77,30300.0,16.3217,16.3296,16.306,16.3217,30300.0
2006-11-22 15:45:00,20.77,20.78,20.76,20.78,10800.0,16.3217,16.3296,16.3138,16.3296,10800.0
2006-11-22 15:50:00,20.78,20.82,20.78,20.8,21000.0,16.3296,16.361,16.3296,16.3453,21000.0
2006-11-22 15:55:00,20.81,20.83,20.81,20.82,20100.0,16.3531,16.3688,16.3531,16.361,20100.0
2006-11-24 09:30:00,20.67,20.67,20.63,20.63,30300.0,16.2431,16.2431,16.2117,16.2117,30300.0
2006-11-24 09:35:00,20.64,20.75,20.64,20.73,11400.0,16.2195,16.306,16.2195,16.2903,11400.0
2006-11-24 09:40:00,20.74,20.74,20.67,20.67,17400.0,16.2981,16.2981,16.2431,16.2431,17400.0
2006-11-24 09:45:00,20.69,20.7,20.66,20.68,12300.0,16.2588,16.2667,16.2353,16.251,12300.0
2006-11-24 09:50:00,20.7,20.73,20.68,20.71,13500.0,16.2667,16.2903,16.251,16.2745,13500.0
2006-11-24 09:55:00,20.72,20.76,20.72,20.74,27900.0,16.2824,16.3138,16.2824,16.2981,27900.0
2006-11-24 10:00:00,20.74,20.78,20.74,20.74,9600.0,16.2981,16.3296,16.2981,16.2981,9600.0
2006-11-24 10:05:00,20.75,20.79,20.71,20.71,24600.0,16.306,16.3374,16.2745,16.2745,24600.0
2006-11-24 10:10:00,20.73,20.74,20.71,20.72,18600.0,16.2903,16.2981,16.2745,16.2824,18600.0
2006-11-24 10:15:00,20.71,20.74,20.7,20.73,19800.0,16.2745,16.2981,16.2667,16.2903,19800.0
2006-11-24 10:20:00,20.73,20.74,20.72,20.73,18300.0,16.2903,16.2981,16.2824,16.2903,18300.0
2006-11-24 10:25:00,20.73,20.75,20.73,20.75,15900.0,16.2903,16.306,16.2903,16.306,15900.0
2006-11-24 10:30:00,20.74,20.75,20.73,20.74,18600.0,16.2981,16.306,16.2903,16.2981,18600.0
2006-11-24 10:35:00,20.74,20.75,20.73,20.73,18300.0,16.2981,16.306,16.2903,16.2903,18300.0
2006-11-24 10:40:00,20.74,20.76,20.74,20.76,12000.0,16.2981,16.3138,16.2981,16.3138,12000.0
2006-11-24 10:45:00,20.76,20.81,20.76,20.8,9900.0,16.3138,16.3531,16.3138,16.3453,9900.0
2006-11-24 10:50:00,20.81,20.84,20.81,20.84,9600.0,16.3531,16.3767,16.3531,16.3767,9600.0
2006-11-24 10:55:00,20.84,20.86,20.83,20.85,9000.0,16.3767,16.3924,16.3688,16.3846,9000.0
2006-11-24 11:00:00,20.84,20.87,20.84,20.86,10800.0,16.3767,16.4003,16.3767,16.3924,10800.0
2006-11-24 11:05:00,20.86,20.87,20.86,20.86,3900.0,16.3924,16.4003,16.3924,16.3924,3900.0
2006-11-24 11:10:00,20.86,20.87,20.85,20.85,12300.0,16.3924,16.4003,16.3846,16.3846,12300.0
2006-11-24 11:15:00,20.86,20.88,20.86,20.88,12900.0,16.3924,16.4081,16.3924,16.4081,12900.0
2006-11-24 11:20:00,20.87,20.87,20.84,20.84,11400.0,16.4003,16.4003,16.3767,16.3767,11400.0
2006-11-24 11:25:00,20.85,20.85,20.82,20.84,3000.0,16.3846,16.3846,16.361,16.3767,3000.0
2006-11-24 11:30:00,20.82,20.83,20.8,20.8,8400.0,16.361,16.3688,16.3453,16.3453,8400.0
2006-11-24 11:35:00,20.8,20.8,20.79,20.79,6900.0,16.3453,16.3453,16.3374,16.3374,6900.0
2006-11-24 11:40:00,20.79,20.8,20.78,20.8,5400.0,16.3374,16.3453,16.3296,16.3453,5400.0
2006-11-24 11:45:00,20.79,20.8,20.79,20.79,3300.0,16.3374,16.3453,16.3374,16.3374,3300.0
2006-11-24 11:50:00,20.79,20.81,20.79,20.79,5700.0,16.3374,16.3531,16.3374,16.3374,5700.0
2006-11-24 11:55:00,20.79,20.81,20.79,20.81,2700.0,16.3374,16.3531,16.3374,16.3531,2700.0
2006-11-24 12:00:00,20.81,20.81,20.8,20.81,2400.0,16.3531,16.3531,16.3453,16.3531,2400.0
2006-11-24 12:05:00,20.79,20.79,20.79,20.79,5400.0,16.3374,16.3374,16.3374,16.3374,5400.0
2006-11-24 12:10:00,20.79,20.81,20.78,20.8,27300.0,16.3374,16.3531,16.3296,16.3453,27300.0
2006-11-24 12:15:00,20.8,20.8,20.79,20.79,4500.0,16.3453,16.3453,16.3374,16.3374,4500.0
2006-11-24 12:20:00,20.79,20.8,20.78,20.78,2400.0,16.3374,16.3453,16.3296,16.3296,2400.0
2006-11-24 12:25:00,20.78,20.81,20.78,20.8,6300.0,16.3296,16.3531,16.3296,16.3453,6300.0
2006-11-24 12:30:00,20.79,20.83,20.79,20.8,14400.0,16.3374,16.3688,16.3374,16.3453,14400.0
2006-11-24 12:35:00,20.8,20.81,20.78,20.81,22200.0,16.3453,16.3531,16.3296,16.3531,22200.0
2006-11-24 12:40:00,20.8,20.8,20.78,20.78,12600.0,16.3453,16.3453,16.3296,16.3296,12600.0
2006-11-24 12:45:00,20.78,20.8,20.78,20.79,33000.0,16.3296,16.3453,16.3296,16.3374,33000.0
2006-11-24 12:50:00,20.78,20.8,20.78,20.8,12300.0,16.3296,16.3453,16.3296,16.3453,12300.0
2006-11-24 12:55:00,20.8,20.87,20.8,20.85,64500.0,16.3453,16.4003,16.3453,16.3846,64500.0
2006-11-24 13:00:00,20.85,20.85,20.83,20.83,36300.0,16.3846,16.3846,16.3688,16.3688,36300.0
2006-11-24 13:05:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 13:10:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 13:15:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 13:20:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 13:25:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 13:30:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 13:35:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 13:40:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 13:45:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 13:50:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 13:55:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 14:00:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 14:05:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 14:10:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 14:15:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 14:20:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 14:25:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 14:30:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 14:35:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 14:40:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 14:45:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 14:50:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 14:55:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 15:00:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 15:05:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 15:10:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 15:15:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 15:20:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 15:25:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 15:30:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 15:35:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 15:40:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 15:45:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 15:50:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 15:55:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-27 09:30:00,20.83,20.83,20.76,20.8,23700.0,16.3688,16.3688,16.3138,16.3453,23700.0
2006-11-27 09:35:00,20.79,20.79,20.74,20.76,16500.0,16.3374,16.3374,16.2981,16.3138,16500.0
2006-11-27 09:40:00,20.76,20.79,20.74,20.79,24300.0,16.3138,16.3374,16.2981,16.3374,24300.0
2006-11-27 09:45:00,20.78,20.8,20.75,20.76,16200.0,16.3296,16.3453,16.306,16.3138,16200.0
2006-11-27 09:50:00,20.75,20.75,20.71,20.71,9600.0,16.306,16.306,16.2745,16.2745,9600.0
2006-11-27 09:55:00,20.71,20.71,20.68,20.7,29700.0,16.2745,16.2745,16.251,16.2667,29700.0
2006-11-27 10:00:00,20.7,20.7,20.67,20.67,15900.0,16.2667,16.2667,16.2431,16.2431,15900.0
2006-11-27 10:05:00,20.67,20.69,20.6,20.61,33300.0,16.2431,16.2588,16.1881,16.196,33300.0
2006-11-27 10:10:00,20.6,20.61,20.53,20.53,30300.0,16.1881,16.196,16.1331,16.1331,30300.0
2006-11-27 10:15:00,20.53,20.61,20.53,20.61,32400.0,16.1331,16.196,16.1331,16.196,32400.0
2006-11-27 10:20:00,20.61,20.65,20.6,20.65,55500.0,16.196,16.2274,16.1881,16.2274,55500.0
2006-11-27 10:25:00,20.65,20.68,20.65,20.66,76800.0,16.2274,16.251,16.2274,16.2353,76800.0
2006-11-27 10:30:00,20.66,20.66,20.63,20.64,25800.0,16.2353,16.2353,16.2117,16.2195,25800.0
2006-11-27 10:35:00,20.64,20.65,20.62,20.64,31500.0,16.2195,16.2274,16.2038,16.2195,31500.0
2006-11-27 10:40:00,20.64,20.67,20.62,20.64,48000.0,16.2195,16.2431,16.2038,16.2195,48000.0
2006-11-27 10:45:00,20.64,20.66,20.62,20.65,48600.0,16.2195,16.2353,16.2038,16.2274,48600.0
2006-11-27 10:50:00,20.64,20.66,20.62,20.64,64200.0,16.2195,16.2353,16.2038,16.2195,64200.0
2006-11-27 10:55:00,20.64,20.68,20.62,20.66,48300.0,16.2195,16.251,16.2038,16.2353,48300.0
2006-11-27 11:00:00,20.68,20.7,20.65,20.66,33000.0,16.251,16.2667,16.2274,16.2353,33000.0
2006-11-27 11:05:00,20.66,20.68,20.64,20.67,46200.0,16.2353,16.251,16.2195,16.2431,46200.0
2006-11-27 11:10:00,20.66,20.66,20.61,20.65,42300.0,16.2353,16.2353,16.196,16.2274,42300.0
2006-11-27 11:15:00,20.65,20.67,20.59,20.61,84000.0,16.2274,16.2431,16.1802,16.196,84000.0
2006-11-27 11:20:00,20.58,20.6,20.54,20.54,8100.0,16.1724,16.1881,16.141,16.141,8100.0
2006-11-27 11:25:00,20.54,20.55,20.5,20.51,22800.0,16.141,16.1488,16.1095,16.1174,22800.0
2006-11-27 11:30:00,20.5,20.53,20.5,20.52,20400.0,16.1095,16.1331,16.1095,16.1252,20400.0
2006-11-27 11:35:00,20.52,20.54,20.52,20.53,13200.0,16.1252,16.141,16.1252,16.1331,13200.0
2006-11-27 11:40:00,20.55,20.56,20.5,20.52,26400.0,16.1488,16.1567,16.1095,16.1252,26400.0
2006-11-27 11:45:00,20.51,20.52,20.51,20.51,13500.0,16.1174,16.1252,16.1174,16.1174,13500.0
2006-11-27 11:50:00,20.51,20.51,20.46,20.46,37500.0,16.1174,16.1174,16.0781,16.0781,37500.0
2006-11-27 11:55:00,20.47,20.49,20.46,20.49,11100.0,16.0859,16.1017,16.0781,16.1017,11100.0
2006-11-27 12:00:00,20.49,20.5,20.46,20.46,18600.0,16.1017,16.1095,16.0781,16.0781,18600.0
2006-11-27 12:05:00,20.46,20.48,20.46,20.48,5100.0,16.0781,16.0938,16.0781,16.0938,5100.0
2006-11-27 12:10:00,20.49,20.52,20.48,20.52,12900.0,16.1017,16.1252,16.0938,16.1252,12900.0
2006-11-27 12:15:00,20.51,20.56,20.51,20.54,26100.0,16.1174,16.1567,16.1174,16.141,26100.0
2006-11-27 12:20:00,20.54,20.54,20.49,20.51,24600.0,16.141,16.141,16.1017,16.1174,24600.0
2006-11-27 12:25:00,20.51,20.52,20.48,20.48,13500.0,16.1174,16.1252,16.0938,16.0938,13500.0
2006-11-27 12:30:00,20.48,20.48,20.42,20.42,18300.0,16.0938,16.0938,16.0467,16.0467,18300.0
2006-11-27 12:35:00,20.42,20.43,20.41,20.42,8700.0,16.0467,16.0545,16.0388,16.0467,8700.0
2006-11-27 12:40:00,20.42,20.44,20.42,20.42,12900.0,16.0467,16.0624,16.0467,16.0467,12900.0
2006-11-27 12:45:00,20.44,20.44,20.42,20.43,3600.0,16.0624,16.0624,16.0467,16.0545,3600.0
2006-11-27 12:50:00,20.43,20.43,20.42,20.42,4200.0,16.0545,16.0545,16.0467,16.0467,4200.0
2006-11-27 12:55:00,20.43,20.43,20.42,20.42,12300.0,16.0545,16.0545,16.0467,16.0467,12300.0
2006-11-27 13:00:00,20.41,20.44,20.4,20.44,51000.0,16.0388,16.0624,16.0309,16.0624,51000.0
2006-11-27 13:05:00,20.44,20.46,20.42,20.45,51300.0,16.0624,16.0781,16.0467,16.0702,51300.0
2006-11-27 13:10:00,20.44,20.45,20.42,20.45,34500.0,16.0624,16.0702,16.0467,16.0702,34500.0
2006-11-27 13:15:00,20.44,20.45,20.44,20.45,24300.0,16.0624,16.0702,16.0624,16.0702,24300.0
2006-11-27 13:20:00,20.46,20.47,20.44,20.46,57600.0,16.0781,16.0859,16.0624,16.0781,57600.0
2006-11-27 13:25:00,20.46,20.49,20.44,20.49,124500.0,16.0781,16.1017,16.0624,16.1017,124500.0
2006-11-27 13:30:00,20.49,20.51,20.47,20.5,73800.0,16.1017,16.1174,16.0859,16.1095,73800.0
2006-11-27 13:35:00,20.51,20.51,20.45,20.49,77100.0,16.1174,16.1174,16.0702,16.1017,77100.0
2006-11-27 13:40:00,20.49,20.54,20.49,20.51,60600.0,16.1017,16.141,16.1017,16.1174,60600.0
2006-11-27 13:45:00,20.53,20.54,20.49,20.54,45900.0,16.1331,16.141,16.1017,16.141,45900.0
2006-11-27 13:50:00,20.55,20.55,20.49,20.52,39900.0,16.1488,16.1488,16.1017,16.1252,39900.0
2006-11-27 13:55:00,20.53,20.53,20.5,20.51,15000.0,16.1331,16.1331,16.1095,16.1174,15000.0
2006-11-27 14:00:00,20.51,20.52,20.51,20.52,9000.0,16.1174,16.1252,16.1174,16.1252,9000.0
2006-11-27 14:05:00,20.52,20.52,20.46,20.5,60900.0,16.1252,16.1252,16.0781,16.1095,60900.0
2006-11-27 14:10:00,20.5,20.54,20.49,20.51,45600.0,16.1095,16.141,16.1017,16.1174,45600.0
2006-11-27 14:15:00,20.52,20.55,20.49,20.52,97200.0,16.1252,16.1488,16.1017,16.1252,97200.0
2006-11-27 14:20:00,20.53,20.55,20.51,20.53,38400.0,16.1331,16.1488,16.1174,16.1331,38400.0
2006-11-27 14:25:00,20.52,20.56,20.52,20.54,43200.0,16.1252,16.1567,16.1252,16.141,43200.0
2006-11-27 14:30:00,20.54,20.55,20.53,20.53,14400.0,16.141,16.1488,16.1331,16.1331,14400.0
2006-11-27 14:35:00,20.54,20.55,20.52,20.52,22200.0,16.141,16.1488,16.1252,16.1252,22200.0
2006-11-27 14:40:00,20.53,20.55,20.5,20.53,37800.0,16.1331,16.1488,16.1095,16.1331,37800.0
2006-11-27 14:45:00,20.53,20.56,20.51,20.54,36600.0,16.1331,16.1567,16.1174,16.141,36600.0
2006-11-27 14:50:00,20.54,20.55,20.52,20.52,19800.0,16.141,16.1488,16.1252,16.1252,19800.0
2006-11-27 14:55:00,20.51,20.53,20.49,20.5,22200.0,16.1174,16.1331,16.1017,16.1095,22200.0
2006-11-27 15:00:00,20.5,20.53,20.5,20.52,40200.0,16.1095,16.1331,16.1095,16.1252,40200.0
2006-11-27 15:05:00,20.51,20.52,20.5,20.52,17100.0,16.1174,16.1252,16.1095,16.1252,17100.0
2006-11-27 15:10:00,20.51,20.51,20.49,20.49,24900.0,16.1174,16.1174,16.1017,16.1017,24900.0
2006-11-27 15:15:00,20.5,20.5,20.47,20.48,17700.0,16.1095,16.1095,16.0859,16.0938,17700.0
2006-11-27 15:20:00,20.48,20.49,20.48,20.49,8100.0,16.0938,16.1017,16.0938,16.1017,8100.0
2006-11-27 15:25:00,20.49,20.53,20.48,20.52,44400.0,16.1017,16.1331,16.0938,16.1252,44400.0
2006-11-27 15:30:00,20.52,20.54,20.52,20.53,27000.0,16.1252,16.141,16.1252,16.1331,27000.0
2006-11-27 15:35:00,20.53,20.53,20.51,20.52,31800.0,16.1331,16.1331,16.1174,16.1252,31800.0
2006-11-27 15:40:00,20.52,20.52,20.5,20.51,52200.0,16.1252,16.1252,16.1095,16.1174,52200.0
2006-11-27 15:45:00,20.51,20.52,20.5,20.52,33900.0,16.1174,16.1252,16.1095,16.1252,33900.0
2006-11-27 15:50:00,20.52,20.53,20.51,20.52,19500.0,16.1252,16.1331,16.1174,16.1252,19500.0
2006-11-27 15:55:00,20.52,20.52,20.48,20.51,29100.0,16.1252,16.1252,16.0938,16.1174,29100.0
2006-11-28 09:30:00,20.36,20.36,20.29,20.33,67500.0,15.9995,15.9995,15.9445,15.9759,67500.0
2006-11-28 09:35:00,20.33,20.34,20.25,20.25,117300.0,15.9759,15.9838,15.9131,15.9131,117300.0
2006-11-28 09:40:00,20.25,20.29,20.25,20.27,116100.0,15.9131,15.9445,15.9131,15.9288,116100.0
2006-11-28 09:45:00,20.26,20.29,20.17,20.19,91200.0,15.9209,15.9445,15.8502,15.8659,91200.0
2006-11-28 09:50:00,20.19,20.24,20.17,20.19,92100.0,15.8659,15.9052,15.8502,15.8659,92100.0
2006-11-28 09:55:00,20.2,20.27,20.18,20.19,64200.0,15.8738,15.9288,15.8581,15.8659,64200.0
2006-11-28 10:00:00,20.19,20.26,20.18,20.26,117000.0,15.8659,15.9209,15.8581,15.9209,117000.0
2006-11-28 10:05:00,20.26,20.28,20.25,20.28,103800.0,15.9209,15.9366,15.9131,15.9366,103800.0
2006-11-28 10:10:00,20.28,20.31,20.26,20.27,66000.0,15.9366,15.9602,15.9209,15.9288,66000.0
2006-11-28 10:15:00,20.28,20.28,20.23,20.25,57600.0,15.9366,15.9366,15.8973,15.9131,57600.0
2006-11-28 10:20:00,20.25,20.32,20.25,20.31,43500.0,15.9131,15.9681,15.9131,15.9602,43500.0
2006-11-28 10:25:00,20.31,20.36,20.29,20.32,73500.0,15.9602,15.9995,15.9445,15.9681,73500.0
2006-11-28 10:30:00,20.31,20.36,20.3,20.33,64800.0,15.9602,15.9995,15.9524,15.9759,64800.0
2006-11-28 10:35:00,20.33,20.35,20.31,20.33,72900.0,15.9759,15.9916,15.9602,15.9759,72900.0
2006-11-28 10:40:00,20.33,20.33,20.31,20.32,23700.0,15.9759,15.9759,15.9602,15.9681,23700.0
2006-11-28 10:45:00,20.32,20.34,20.31,20.34,39300.0,15.9681,15.9838,15.9602,15.9838,39300.0
2006-11-28 10:50:00,20.33,20.33,20.28,20.28,25200.0,15.9759,15.9759,15.9366,15.9366,25200.0
2006-11-28 10:55:00,20.28,20.31,20.28,20.29,32700.0,15.9366,15.9602,15.9366,15.9445,32700.0
2006-11-28 11:00:00,20.29,20.33,20.29,20.32,65700.0,15.9445,15.9759,15.9445,15.9681,65700.0
2006-11-28 11:05:00,20.33,20.33,20.3,20.33,45000.0,15.9759,15.9759,15.9524,15.9759,45000.0
2006-11-28 11:10:00,20.33,20.34,20.31,20.33,197400.0,15.9759,15.9838,15.9602,15.9759,197400.0
2006-11-28 11:15:00,20.33,20.36,20.32,20.34,87600.0,15.9759,15.9995,15.9681,15.9838,87600.0
2006-11-28 11:20:00,20.33,20.35,20.33,20.35,37800.0,15.9759,15.9916,15.9759,15.9916,37800.0
2006-11-28 11:25:00,20.34,20.36,20.34,20.36,62700.0,15.9838,15.9995,15.9838,15.9995,62700.0
2006-11-28 11:30:00,20.35,20.4,20.35,20.39,54300.0,15.9916,16.0309,15.9916,16.0231,54300.0
2006-11-28 11:35:00,20.39,20.39,20.36,20.38,52500.0,16.0231,16.0231,15.9995,16.0152,52500.0
2006-11-28 11:40:00,20.38,20.4,20.37,20.39,51000.0,16.0152,16.0309,16.0074,16.0231,51000.0
2006-11-28 11:45:00,20.39,20.42,20.38,20.41,53100.0,16.0231,16.0467,16.0152,16.0388,53100.0
2006-11-28 11:50:00,20.41,20.44,20.4,20.41,57000.0,16.0388,16.0624,16.0309,16.0388,57000.0
2006-11-28 11:55:00,20.42,20.42,20.37,20.38,29400.0,16.0467,16.0467,16.0074,16.0152,29400.0
2006-11-28 12:00:00,20.38,20.38,20.35,20.38,27300.0,16.0152,16.0152,15.9916,16.0152,27300.0
2006-11-28 12:05:00,20.38,20.39,20.37,20.38,47400.0,16.0152,16.0231,16.0074,16.0152,47400.0
2006-11-28 12:10:00,20.37,20.4,20.36,20.39,52200.0,16.0074,16.0309,15.9995,16.0231,52200.0
2006-11-28 12:15:00,20.38,20.41,20.37,20.39,54000.0,16.0152,16.0388,16.0074,16.0231,54000.0
2006-11-28 12:20:00,20.39,20.4,20.37,20.39,50100.0,16.0231,16.0309,16.0074,16.0231,50100.0
2006-11-28 12:25:00,20.39,20.41,20.38,20.39,38700.0,16.0231,16.0388,16.0152,16.0231,38700.0
2006-11-28 12:30:00,20.38,20.4,20.34,20.35,82200.0,16.0152,16.0309,15.9838,15.9916,82200.0
2006-11-28 12:35:00,20.36,20.36,20.31,20.32,30300.0,15.9995,15.9995,15.9602,15.9681,30300.0
2006-11-28 12:40:00,20.33,20.34,20.3,20.31,14100.0,15.9759,15.9838,15.9524,15.9602,14100.0
2006-11-28 12:45:00,20.31,20.31,20.27,20.27,29400.0,15.9602,15.9602,15.9288,15.9288,29400.0
2006-11-28 12:50:00,20.29,20.32,20.28,20.3,21000.0,15.9445,15.9681,15.9366,15.9524,21000.0
2006-11-28 12:55:00,20.31,20.31,20.28,20.28,9900.0,15.9602,15.9602,15.9366,15.9366,9900.0
2006-11-28 13:00:00,20.28,20.32,20.28,20.32,24300.0,15.9366,15.9681,15.9366,15.9681,24300.0
2006-11-28 13:05:00,20.32,20.35,20.3,20.31,31200.0,15.9681,15.9916,15.9524,15.9602,31200.0
2006-11-28 13:10:00,20.31,20.32,20.3,20.32,19200.0,15.9602,15.9681,15.9524,15.9681,19200.0
2006-11-28 13:15:00,20.33,20.33,20.28,20.29,28200.0,15.9759,15.9759,15.9366,15.9445,28200.0
2006-11-28 13:20:00,20.28,20.3,20.27,20.27,28800.0,15.9366,15.9524,15.9288,15.9288,28800.0
2006-11-28 13:25:00,20.27,20.28,20.25,20.28,37500.0,15.9288,15.9366,15.9131,15.9366,37500.0
2006-11-28 13:30:00,20.28,20.29,20.25,20.26,28800.0,15.9366,15.9445,15.9131,15.9209,28800.0
2006-11-28 13:35:00,20.27,20.27,20.25,20.26,12900.0,15.9288,15.9288,15.9131,15.9209,12900.0
2006-11-28 13:40:00,20.28,20.29,20.26,20.27,26700.0,15.9366,15.9445,15.9209,15.9288,26700.0
2006-11-28 13:45:00,20.27,20.28,20.25,20.25,22800.0,15.9288,15.9366,15.9131,15.9131,22800.0
2006-11-28 13:50:00,20.24,20.28,20.24,20.25,35700.0,15.9052,15.9366,15.9052,15.9131,35700.0
2006-11-28 13:55:00,20.25,20.26,20.24,20.24,7500.0,15.9131,15.9209,15.9052,15.9052,7500.0
2006-11-28 14:00:00,20.24,20.26,20.24,20.24,11100.0,15.9052,15.9209,15.9052,15.9052,11100.0
2006-11-28 14:05:00,20.24,20.29,20.24,20.28,17700.0,15.9052,15.9445,15.9052,15.9366,17700.0
2006-11-28 14:10:00,20.29,20.31,20.27,20.3,23100.0,15.9445,15.9602,15.9288,15.9524,23100.0
2006-11-28 14:15:00,20.3,20.3,20.27,20.27,22500.0,15.9524,15.9524,15.9288,15.9288,22500.0
2006-11-28 14:20:00,20.27,20.3,20.27,20.28,23100.0,15.9288,15.9524,15.9288,15.9366,23100.0
2006-11-28 14:25:00,20.3,20.32,20.29,20.32,11100.0,15.9524,15.9681,15.9445,15.9681,11100.0
2006-11-28 14:30:00,20.32,20.33,20.31,20.32,9300.0,15.9681,15.9759,15.9602,15.9681,9300.0
2006-11-28 14:35:00,20.33,20.34,20.31,20.34,30900.0,15.9759,15.9838,15.9602,15.9838,30900.0
2006-11-28 14:40:00,20.34,20.34,20.3,20.3,55200.0,15.9838,15.9838,15.9524,15.9524,55200.0
2006-11-28 14:45:00,20.31,20.31,20.26,20.26,26700.0,15.9602,15.9602,15.9209,15.9209,26700.0
2006-11-28 14:50:00,20.27,20.29,20.26,20.29,47100.0,15.9288,15.9445,15.9209,15.9445,47100.0
2006-11-28 14:55:00,20.3,20.32,20.29,20.3,21900.0,15.9524,15.9681,15.9445,15.9524,21900.0
2006-11-28 15:00:00,20.3,20.31,20.29,20.3,21300.0,15.9524,15.9602,15.9445,15.9524,21300.0
2006-11-28 15:05:00,20.3,20.31,20.29,20.29,30300.0,15.9524,15.9602,15.9445,15.9445,30300.0
2006-11-28 15:10:00,20.29,20.33,20.29,20.31,37200.0,15.9445,15.9759,15.9445,15.9602,37200.0
2006-11-28 15:15:00,20.31,20.33,20.31,20.33,26100.0,15.9602,15.9759,15.9602,15.9759,26100.0
2006-11-28 15:20:00,20.33,20.35,20.33,20.34,40800.0,15.9759,15.9916,15.9759,15.9838,40800.0
2006-11-28 15:25:00,20.34,20.35,20.33,20.34,18000.0,15.9838,15.9916,15.9759,15.9838,18000.0
2006-11-28 15:30:00,20.34,20.37,20.33,20.35,22800.0,15.9838,16.0074,15.9759,15.9916,22800.0
2006-11-28 15:35:00,20.36,20.36,20.34,20.34,17400.0,15.9995,15.9995,15.9838,15.9838,17400.0
2006-11-28 15:40:00,20.34,20.35,20.33,20.35,23400.0,15.9838,15.9916,15.9759,15.9916,23400.0
2006-11-28 15:45:00,20.35,20.36,20.34,20.35,45000.0,15.9916,15.9995,15.9838,15.9916,45000.0
2006-11-28 15:50:00,20.36,20.37,20.33,20.34,33000.0,15.9995,16.0074,15.9759,15.9838,33000.0
2006-11-28 15:55:00,20.33,20.34,20.32,20.33,39600.0,15.9759,15.9838,15.9681,15.9759,39600.0
2006-11-29 09:30:00,20.38,20.42,20.33,20.42,11100.0,16.0152,16.0467,15.9759,16.0467,11100.0
2006-11-29 09:35:00,20.42,20.45,20.41,20.44,8700.0,16.0467,16.0702,16.0388,16.0624,8700.0
2006-11-29 09:40:00,20.43,20.47,20.43,20.44,15600.0,16.0545,16.0859,16.0545,16.0624,15600.0
2006-11-29 09:45:00,20.45,20.49,20.43,20.49,6600.0,16.0702,16.1017,16.0545,16.1017,6600.0
2006-11-29 09:50:00,20.49,20.51,20.48,20.49,26700.0,16.1017,16.1174,16.0938,16.1017,26700.0
2006-11-29 09:55:00,20.49,20.52,20.49,20.52,14700.0,16.1017,16.1252,16.1017,16.1252,14700.0
2006-11-29 10:00:00,20.5,20.56,20.47,20.56,62700.0,16.1095,16.1567,16.0859,16.1567,62700.0
2006-11-29 10:05:00,20.57,20.59,20.52,20.55,47100.0,16.1645,16.1802,16.1252,16.1488,47100.0
2006-11-29 10:10:00,20.55,20.59,20.55,20.58,20100.0,16.1488,16.1802,16.1488,16.1724,20100.0
2006-11-29 10:15:00,20.59,20.62,20.58,20.6,35100.0,16.1802,16.2038,16.1724,16.1881,35100.0
2006-11-29 10:20:00,20.6,20.6,20.58,20.58,16500.0,16.1881,16.1881,16.1724,16.1724,16500.0
2006-11-29 10:25:00,20.58,20.58,20.57,20.57,11700.0,16.1724,16.1724,16.1645,16.1645,11700.0
2006-11-29 10:30:00,20.57,20.58,20.54,20.55,32400.0,16.1645,16.1724,16.141,16.1488,32400.0
2006-11-29 10:35:00,20.55,20.56,20.53,20.54,11400.0,16.1488,16.1567,16.1331,16.141,11400.0
2006-11-29 10:40:00,20.55,20.59,20.55,20.57,8400.0,16.1488,16.1802,16.1488,16.1645,8400.0
2006-11-29 10:45:00,20.59,20.62,20.59,20.61,18900.0,16.1802,16.2038,16.1802,16.196,18900.0
2006-11-29 10:50:00,20.61,20.61,20.58,20.58,19200.0,16.196,16.196,16.1724,16.1724,19200.0
2006-11-29 10:55:00,20.58,20.58,20.56,20.58,17400.0,16.1724,16.1724,16.1567,16.1724,17400.0
2006-11-29 11:00:00,20.58,20.64,20.58,20.64,14700.0,16.1724,16.2195,16.1724,16.2195,14700.0
2006-11-29 11:05:00,20.64,20.7,20.64,20.69,49200.0,16.2195,16.2667,16.2195,16.2588,49200.0
2006-11-29 11:10:00,20.68,20.68,20.66,20.68,17100.0,16.251,16.251,16.2353,16.251,17100.0
2006-11-29 11:15:00,20.68,20.69,20.66,20.67,7200.0,16.251,16.2588,16.2353,16.2431,7200.0
2006-11-29 11:20:00,20.68,20.68,20.65,20.67,8700.0,16.251,16.251,16.2274,16.2431,8700.0
2006-11-29 11:25:00,20.66,20.66,20.64,20.64,14400.0,16.2353,16.2353,16.2195,16.2195,14400.0
2006-11-29 11:30:00,20.65,20.67,20.64,20.67,10500.0,16.2274,16.2431,16.2195,16.2431,10500.0
2006-11-29 11:35:00,20.67,20.68,20.66,20.67,16800.0,16.2431,16.251,16.2353,16.2431,16800.0
2006-11-29 11:40:00,20.67,20.68,20.67,20.68,10200.0,16.2431,16.251,16.2431,16.251,10200.0
2006-11-29 11:45:00,20.68,20.68,20.66,20.68,15300.0,16.251,16.251,16.2353,16.251,15300.0
2006-11-29 11:50:00,20.68,20.68,20.67,20.68,5100.0,16.251,16.251,16.2431,16.251,5100.0
2006-11-29 11:55:00,20.69,20.69,20.68,20.68,20400.0,16.2588,16.2588,16.251,16.251,20400.0
2006-11-29 12:00:00,20.68,20.69,20.68,20.69,15000.0,16.251,16.2588,16.251,16.2588,15000.0
2006-11-29 12:05:00,20.7,20.71,20.69,20.7,12900.0,16.2667,16.2745,16.2588,16.2667,12900.0
2006-11-29 12:10:00,20.7,20.71,20.7,20.7,21600.0,16.2667,16.2745,16.2667,16.2667,21600.0
2006-11-29 12:15:00,20.7,20.7,20.68,20.69,9000.0,16.2667,16.2667,16.251,16.2588,9000.0
2006-11-29 12:20:00,20.69,20.69,20.65,20.65,12000.0,16.2588,16.2588,16.2274,16.2274,12000.0
2006-11-29 12:25:00,20.64,20.65,20.64,20.65,8400.0,16.2195,16.2274,16.2195,16.2274,8400.0
2006-11-29 12:30:00,20.65,20.65,20.62,20.62,17400.0,16.2274,16.2274,16.2038,16.2038,17400.0
2006-11-29 12:35:00,20.63,20.65,20.63,20.64,10500.0,16.2117,16.2274,16.2117,16.2195,10500.0
2006-11-29 12:40:00,20.65,20.65,20.64,20.64,12900.0,16.2274,16.2274,16.2195,16.2195,12900.0
2006-11-29 12:45:00,20.64,20.65,20.64,20.65,7200.0,16.2195,16.2274,16.2195,16.2274,7200.0
2006-11-29 12:50:00,20.65,20.65,20.64,20.65,5400.0,16.2274,16.2274,16.2195,16.2274,5400.0
2006-11-29 12:55:00,20.65,20.65,20.64,20.65,8100.0,16.2274,16.2274,16.2195,16.2274,8100.0
2006-11-29 13:00:00,20.65,20.66,20.63,20.63,23100.0,16.2274,16.2353,16.2117,16.2117,23100.0
2006-11-29 13:05:00,20.64,20.64,20.63,20.64,7500.0,16.2195,16.2195,16.2117,16.2195,7500.0
2006-11-29 13:10:00,20.64,20.64,20.63,20.64,19800.0,16.2195,16.2195,16.2117,16.2195,19800.0
2006-11-29 13:15:00,20.63,20.64,20.63,20.64,12300.0,16.2117,16.2195,16.2117,16.2195,12300.0
2006-11-29 13:20:00,20.64,20.64,20.61,20.61,10800.0,16.2195,16.2195,16.196,16.196,10800.0
2006-11-29 13:25:00,20.61,20.62,20.61,20.61,11100.0,16.196,16.2038,16.196,16.196,11100.0
2006-11-29 13:30:00,20.61,20.62,20.57,20.58,22500.0,16.196,16.2038,16.1645,16.1724,22500.0
2006-11-29 13:35:00,20.57,20.58,20.57,20.58,9300.0,16.1645,16.1724,16.1645,16.1724,9300.0
2006-11-29 13:40:00,20.58,20.6,20.58,20.59,12600.0,16.1724,16.1881,16.1724,16.1802,12600.0
2006-11-29 13:45:00,20.59,20.63,20.59,20.63,13200.0,16.1802,16.2117,16.1802,16.2117,13200.0
2006-11-29 13:50:00,20.63,20.63,20.61,20.62,13800.0,16.2117,16.2117,16.196,16.2038,13800.0
2006-11-29 13:55:00,20.63,20.64,20.61,20.64,26400.0,16.2117,16.2195,16.196,16.2195,26400.0
2006-11-29 14:00:00,20.64,20.66,20.64,20.64,16200.0,16.2195,16.2353,16.2195,16.2195,16200.0
2006-11-29 14:05:00,20.63,20.64,20.62,20.64,11700.0,16.2117,16.2195,16.2038,16.2195,11700.0
2006-11-29 14:10:00,20.64,20.64,20.63,20.63,7800.0,16.2195,16.2195,16.2117,16.2117,7800.0
2006-11-29 14:15:00,20.63,20.63,20.62,20.62,12600.0,16.2117,16.2117,16.2038,16.2038,12600.0
2006-11-29 14:20:00,20.62,20.64,20.62,20.64,11700.0,16.2038,16.2195,16.2038,16.2195,11700.0
2006-11-29 14:25:00,20.64,20.65,20.62,20.63,23400.0,16.2195,16.2274,16.2038,16.2117,23400.0
2006-11-29 14:30:00,20.62,20.64,20.61,20.64,13800.0,16.2038,16.2195,16.196,16.2195,13800.0
2006-11-29 14:35:00,20.64,20.69,20.64,20.67,25200.0,16.2195,16.2588,16.2195,16.2431,25200.0
2006-11-29 14:40:00,20.67,20.67,20.63,20.64,48600.0,16.2431,16.2431,16.2117,16.2195,48600.0
2006-11-29 14:45:00,20.64,20.66,20.64,20.64,25500.0,16.2195,16.2353,16.2195,16.2195,25500.0
2006-11-29 14:50:00,20.64,20.69,20.64,20.68,24300.0,16.2195,16.2588,16.2195,16.251,24300.0
2006-11-29 14:55:00,20.69,20.69,20.67,20.68,14100.0,16.2588,16.2588,16.2431,16.251,14100.0
2006-11-29 15:00:00,20.69,20.7,20.67,20.69,19800.0,16.2588,16.2667,16.2431,16.2588,19800.0
2006-11-29 15:05:00,20.69,20.71,20.69,20.71,10500.0,16.2588,16.2745,16.2588,16.2745,10500.0
2006-11-29 15:10:00,20.72,20.72,20.7,20.7,30900.0,16.2824,16.2824,16.2667,16.2667,30900.0
2006-11-29 15:15:00,20.7,20.72,20.69,20.72,25200.0,16.2667,16.2824,16.2588,16.2824,25200.0
2006-11-29 15:20:00,20.72,20.73,20.7,20.71,37500.0,16.2824,16.2903,16.2667,16.2745,37500.0
2006-11-29 15:25:00,20.71,20.73,20.7,20.72,45300.0,16.2745,16.2903,16.2667,16.2824,45300.0
2006-11-29 15:30:00,20.72,20.73,20.72,20.73,403500.0,16.2824,16.2903,16.2824,16.2903,403500.0
2006-11-29 15:35:00,20.73,20.75,20.73,20.75,32400.0,16.2903,16.306,16.2903,16.306,32400.0
2006-11-29 15:40:00,20.75,20.76,20.74,20.74,21000.0,16.306,16.3138,16.2981,16.2981,21000.0
2006-11-29 15:45:00,20.74,20.75,20.73,20.73,37500.0,16.2981,16.306,16.2903,16.2903,37500.0
2006-11-29 15:50:00,20.73,20.75,20.73,20.75,20400.0,16.2903,16.306,16.2903,16.306,20400.0
2006-11-29 15:55:00,20.74,20.74,20.71,20.71,26100.0,16.2981,16.2981,16.2745,16.2745,26100.0
2006-11-30 09:30:00,20.68,20.78,20.68,20.74,19800.0,16.251,16.3296,16.251,16.2981,19800.0
2006-11-30 09:35:00,20.8,20.8,20.69,20.77,24600.0,16.3453,16.3453,16.2588,16.3217,24600.0
2006-11-30 09:40:00,20.76,20.81,20.74,20.76,17100.0,16.3138,16.3531,16.2981,16.3138,17100.0
2006-11-30 09:45:00,20.77,20.83,20.75,20.82,28200.0,16.3217,16.3688,16.306,16.361,28200.0
2006-11-30 09:50:00,20.83,20.86,20.82,20.84,39900.0,16.3688,16.3924,16.361,16.3767,39900.0
2006-11-30 09:55:00,20.85,20.86,20.8,20.83,28800.0,16.3846,16.3924,16.3453,16.3688,28800.0
2006-11-30 10:00:00,20.81,20.81,20.74,20.81,70800.0,16.3531,16.3531,16.2981,16.3531,70800.0
2006-11-30 10:05:00,20.81,20.81,20.74,20.74,25200.0,16.3531,16.3531,16.2981,16.2981,25200.0
2006-11-30 10:10:00,20.75,20.78,20.73,20.75,18600.0,16.306,16.3296,16.2903,16.306,18600.0
2006-11-30 10:15:00,20.73,20.75,20.72,20.73,16500.0,16.2903,16.306,16.2824,16.2903,16500.0
2006-11-30 10:20:00,20.73,20.76,20.68,20.73,19200.0,16.2903,16.3138,16.251,16.2903,19200.0
2006-11-30 10:25:00,20.71,20.79,20.71,20.79,24600.0,16.2745,16.3374,16.2745,16.3374,24600.0
2006-11-30 10:30:00,20.8,20.81,20.77,20.8,28500.0,16.3453,16.3531,16.3217,16.3453,28500.0
2006-11-30 10:35:00,20.79,20.81,20.78,20.8,22800.0,16.3374,16.3531,16.3296,16.3453,22800.0
2006-11-30 10:40:00,20.79,20.8,20.78,20.8,27300.0,16.3374,16.3453,16.3296,16.3453,27300.0
2006-11-30 10:45:00,20.81,20.82,20.8,20.8,10200.0,16.3531,16.361,16.3453,16.3453,10200.0
2006-11-30 10:50:00,20.79,20.8,20.79,20.8,6000.0,16.3374,16.3453,16.3374,16.3453,6000.0
2006-11-30 10:55:00,20.79,20.79,20.73,20.75,23100.0,16.3374,16.3374,16.2903,16.306,23100.0
2006-11-30 11:00:00,20.75,20.75,20.73,20.73,7200.0,16.306,16.306,16.2903,16.2903,7200.0
2006-11-30 11:05:00,20.74,20.75,20.72,20.73,10500.0,16.2981,16.306,16.2824,16.2903,10500.0
2006-11-30 11:10:00,20.74,20.77,20.73,20.77,8700.0,16.2981,16.3217,16.2903,16.3217,8700.0
2006-11-30 11:15:00,20.76,20.78,20.76,20.78,14700.0,16.3138,16.3296,16.3138,16.3296,14700.0
2006-11-30 11:20:00,20.78,20.79,20.74,20.76,31800.0,16.3296,16.3374,16.2981,16.3138,31800.0
2006-11-30 11:25:00,20.76,20.79,20.74,20.79,29700.0,16.3138,16.3374,16.2981,16.3374,29700.0
2006-11-30 11:30:00,20.79,20.79,20.75,20.75,20700.0,16.3374,16.3374,16.306,16.306,20700.0
2006-11-30 11:35:00,20.75,20.77,20.75,20.76,12000.0,16.306,16.3217,16.306,16.3138,12000.0
2006-11-30 11:40:00,20.76,20.76,20.72,20.73,27900.0,16.3138,16.3138,16.2824,16.2903,27900.0
2006-11-30 11:45:00,20.71,20.73,20.7,20.73,15600.0,16.2745,16.2903,16.2667,16.2903,15600.0
2006-11-30 11:50:00,20.73,20.73,20.69,20.7,16800.0,16.2903,16.2903,16.2588,16.2667,16800.0
2006-11-30 11:55:00,20.7,20.73,20.7,20.71,10800.0,16.2667,16.2903,16.2667,16.2745,10800.0
2006-11-30 12:00:00,20.72,20.74,20.72,20.74,9300.0,16.2824,16.2981,16.2824,16.2981,9300.0
2006-11-30 12:05:00,20.73,20.76,20.73,20.75,15300.0,16.2903,16.3138,16.2903,16.306,15300.0
2006-11-30 12:10:00,20.76,20.77,20.75,20.76,13500.0,16.3138,16.3217,16.306,16.3138,13500.0
2006-11-30 12:15:00,20.76,20.76,20.73,20.74,11700.0,16.3138,16.3138,16.2903,16.2981,11700.0
2006-11-30 12:20:00,20.74,20.75,20.73,20.73,10200.0,16.2981,16.306,16.2903,16.2903,10200.0
2006-11-30 12:25:00,20.74,20.76,20.73,20.75,11400.0,16.2981,16.3138,16.2903,16.306,11400.0
2006-11-30 12:30:00,20.76,20.77,20.75,20.76,13200.0,16.3138,16.3217,16.306,16.3138,13200.0
2006-11-30 12:35:00,20.76,20.76,20.72,20.73,29100.0,16.3138,16.3138,16.2824,16.2903,29100.0
2006-11-30 12:40:00,20.74,20.74,20.73,20.74,6000.0,16.2981,16.2981,16.2903,16.2981,6000.0
2006-11-30 12:45:00,20.74,20.76,20.74,20.74,20100.0,16.2981,16.3138,16.2981,16.2981,20100.0
2006-11-30 12:50:00,20.75,20.77,20.74,20.77,9300.0,16.306,16.3217,16.2981,16.3217,9300.0
2006-11-30 12:55:00,20.77,20.77,20.75,20.75,11400.0,16.3217,16.3217,16.306,16.306,11400.0
2006-11-30 13:00:00,20.75,20.75,20.73,20.74,9000.0,16.306,16.306,16.2903,16.2981,9000.0
2006-11-30 13:05:00,20.74,20.8,20.74,20.8,55800.0,16.2981,16.3453,16.2981,16.3453,55800.0
2006-11-30 13:10:00,20.8,20.82,20.79,20.81,24900.0,16.3453,16.361,16.3374,16.3531,24900.0
2006-11-30 13:15:00,20.81,20.84,20.81,20.82,24300.0,16.3531,16.3767,16.3531,16.361,24300.0
2006-11-30 13:20:00,20.81,20.83,20.81,20.83,19500.0,16.3531,16.3688,16.3531,16.3688,19500.0
2006-11-30 13:25:00,20.83,20.83,20.83,20.83,51300.0,16.3688,16.3688,16.3688,16.3688,51300.0
2006-11-30 13:30:00,20.83,20.83,20.82,20.82,39900.0,16.3688,16.3688,16.361,16.361,39900.0
2006-11-30 13:35:00,20.82,20.83,20.82,20.82,18000.0,16.361,16.3688,16.361,16.361,18000.0
2006-11-30 13:40:00,20.82,20.83,20.81,20.82,6600.0,16.361,16.3688,16.3531,16.361,6600.0
2006-11-30 13:45:00,20.82,20.83,20.81,20.82,20400.0,16.361,16.3688,16.3531,16.361,20400.0
2006-11-30 13:50:00,20.82,20.83,20.82,20.82,5700.0,16.361,16.3688,16.361,16.361,5700.0
2006-11-30 13:55:00,20.82,20.83,20.8,20.8,32100.0,16.361,16.3688,16.3453,16.3453,32100.0
2006-11-30 14:00:00,20.81,20.82,20.79,20.8,8400.0,16.3531,16.361,16.3374,16.3453,8400.0
2006-11-30 14:05:00,20.8,20.82,20.8,20.82,10200.0,16.3453,16.361,16.3453,16.361,10200.0
2006-11-30 14:10:00,20.82,20.82,20.81,20.81,9600.0,16.361,16.361,16.3531,16.3531,9600.0
2006-11-30 14:15:00,20.81,20.81,20.8,20.81,13200.0,16.3531,16.3531,16.3453,16.3531,13200.0
2006-11-30 14:20:00,20.82,20.82,20.8,20.8,31200.0,16.361,16.361,16.3453,16.3453,31200.0
2006-11-30 14:25:00,20.8,20.83,20.8,20.82,24300.0,16.3453,16.3688,16.3453,16.361,24300.0
2006-11-30 14:30:00,20.83,20.83,20.82,20.83,24300.0,16.3688,16.3688,16.361,16.3688,24300.0
2006-11-30 14:35:00,20.83,20.91,20.83,20.89,50100.0,16.3688,16.4317,16.3688,16.416,50100.0
2006-11-30 14:40:00,20.88,20.9,20.87,20.89,19800.0,16.4081,16.4239,16.4003,16.416,19800.0
2006-11-30 14:45:00,20.89,20.91,20.89,20.89,38400.0,16.416,16.4317,16.416,16.416,38400.0
2006-11-30 14:50:00,20.88,20.9,20.88,20.9,14100.0,16.4081,16.4239,16.4081,16.4239,14100.0
2006-11-30 14:55:00,20.9,20.9,20.88,20.89,14100.0,16.4239,16.4239,16.4081,16.416,14100.0
2006-11-30 15:00:00,20.89,20.91,20.87,20.87,36900.0,16.416,16.4317,16.4003,16.4003,36900.0
2006-11-30 15:05:00,20.87,20.88,20.86,20.88,31500.0,16.4003,16.4081,16.3924,16.4081,31500.0
2006-11-30 15:10:00,20.87,20.9,20.87,20.9,13800.0,16.4003,16.4239,16.4003,16.4239,13800.0
2006-11-30 15:15:00,20.89,20.9,20.87,20.88,25200.0,16.416,16.4239,16.4003,16.4081,25200.0
2006-11-30 15:20:00,20.87,20.91,20.87,20.91,30300.0,16.4003,16.4317,16.4003,16.4317,30300.0
2006-11-30 15:25:00,20.91,20.94,20.91,20.92,39000.0,16.4317,16.4553,16.4317,16.4396,39000.0
2006-11-30 15:30:00,20.92,20.92,20.9,20.92,40500.0,16.4396,16.4396,16.4239,16.4396,40500.0
2006-11-30 15:35:00,20.92,20.92,20.9,20.9,27600.0,16.4396,16.4396,16.4239,16.4239,27600.0
2006-11-30 15:40:00,20.9,20.91,20.87,20.87,19800.0,16.4239,16.4317,16.4003,16.4003,19800.0
2006-11-30 15:45:00,20.88,20.88,20.85,20.86,33000.0,16.4081,16.4081,16.3846,16.3924,33000.0
2006-11-30 15:50:00,20.86,20.87,20.85,20.86,23400.0,16.3924,16.4003,16.3846,16.3924,23400.0
2006-11-30 15:55:00,20.86,20.87,20.81,20.81,46200.0,16.3924,16.4003,16.3531,16.3531,46200.0
2006-12-01 09:30:00,20.71,20.92,20.7,20.87,79800.0,16.2745,16.4396,16.2667,16.4003,79800.0
2006-12-01 09:35:00,20.83,20.83,20.76,20.8,28500.0,16.3688,16.3688,16.3138,16.3453,28500.0
2006-12-01 09:40:00,20.79,20.8,20.77,20.79,28800.0,16.3374,16.3453,16.3217,16.3374,28800.0
2006-12-01 09:45:00,20.78,20.78,20.75,20.77,37500.0,16.3296,16.3296,16.306,16.3217,37500.0
2006-12-01 09:50:00,20.77,20.78,20.74,20.76,22800.0,16.3217,16.3296,16.2981,16.3138,22800.0
2006-12-01 09:55:00,20.75,20.76,20.71,20.72,30600.0,16.306,16.3138,16.2745,16.2824,30600.0
2006-12-01 10:00:00,20.73,20.73,20.64,20.72,51900.0,16.2903,16.2903,16.2195,16.2824,51900.0
2006-12-01 10:05:00,20.71,20.73,20.63,20.63,39000.0,16.2745,16.2903,16.2117,16.2117,39000.0
2006-12-01 10:10:00,20.63,20.66,20.61,20.66,22800.0,16.2117,16.2353,16.196,16.2353,22800.0
2006-12-01 10:15:00,20.67,20.69,20.63,20.67,23700.0,16.2431,16.2588,16.2117,16.2431,23700.0
2006-12-01 10:20:00,20.68,20.7,20.65,20.66,29400.0,16.251,16.2667,16.2274,16.2353,29400.0
2006-12-01 10:25:00,20.65,20.68,20.6,20.67,32100.0,16.2274,16.251,16.1881,16.2431,32100.0
2006-12-01 10:30:00,20.67,20.67,20.62,20.63,37800.0,16.2431,16.2431,16.2038,16.2117,37800.0
2006-12-01 10:35:00,20.63,20.64,20.61,20.61,21600.0,16.2117,16.2195,16.196,16.196,21600.0
2006-12-01 10:40:00,20.61,20.61,20.58,20.61,36600.0,16.196,16.196,16.1724,16.196,36600.0
2006-12-01 10:45:00,20.61,20.65,20.59,20.64,29400.0,16.196,16.2274,16.1802,16.2195,29400.0
2006-12-01 10:50:00,20.64,20.64,20.61,20.64,18600.0,16.2195,16.2195,16.196,16.2195,18600.0
2006-12-01 10:55:00,20.64,20.64,20.6,20.62,26700.0,16.2195,16.2195,16.1881,16.2038,26700.0
2006-12-01 11:00:00,20.61,20.67,20.6,20.67,31500.0,16.196,16.2431,16.1881,16.2431,31500.0
2006-12-01 11:05:00,20.67,20.67,20.62,20.64,33600.0,16.2431,16.2431,16.2038,16.2195,33600.0
2006-12-01 11:10:00,20.64,20.65,20.61,20.63,38700.0,16.2195,16.2274,16.196,16.2117,38700.0
2006-12-01 11:15:00,20.63,20.64,20.62,20.62,22800.0,16.2117,16.2195,16.2038,16.2038,22800.0
2006-12-01 11:20:00,20.62,20.62,20.59,20.6,36300.0,16.2038,16.2038,16.1802,16.1881,36300.0
2006-12-01 11:25:00,20.6,20.61,20.59,20.6,27000.0,16.1881,16.196,16.1802,16.1881,27000.0
2006-12-01 11:30:00,20.6,20.61,20.59,20.59,40800.0,16.1881,16.196,16.1802,16.1802,40800.0
2006-12-01 11:35:00,20.6,20.61,20.59,20.6,27000.0,16.1881,16.196,16.1802,16.1881,27000.0
2006-12-01 11:40:00,20.6,20.61,20.59,20.61,21600.0,16.1881,16.196,16.1802,16.196,21600.0
2006-12-01 11:45:00,20.63,20.65,20.63,20.63,26400.0,16.2117,16.2274,16.2117,16.2117,26400.0
2006-12-01 11:50:00,20.64,20.65,20.62,20.64,22800.0,16.2195,16.2274,16.2038,16.2195,22800.0
2006-12-01 11:55:00,20.64,20.7,20.64,20.69,20400.0,16.2195,16.2667,16.2195,16.2588,20400.0
2006-12-01 12:00:00,20.69,20.69,20.65,20.66,23700.0,16.2588,16.2588,16.2274,16.2353,23700.0
2006-12-01 12:05:00,20.66,20.67,20.64,20.65,17700.0,16.2353,16.2431,16.2195,16.2274,17700.0
2006-12-01 12:10:00,20.65,20.65,20.64,20.64,12900.0,16.2274,16.2274,16.2195,16.2195,12900.0
2006-12-01 12:15:00,20.64,20.66,20.63,20.66,14700.0,16.2195,16.2353,16.2117,16.2353,14700.0
2006-12-01 12:20:00,20.67,20.72,20.66,20.72,32400.0,16.2431,16.2824,16.2353,16.2824,32400.0
2006-12-01 12:25:00,20.71,20.71,20.7,20.71,9300.0,16.2745,16.2745,16.2667,16.2745,9300.0
2006-12-01 12:30:00,20.71,20.72,20.69,20.69,25500.0,16.2745,16.2824,16.2588,16.2588,25500.0
2006-12-01 12:35:00,20.69,20.7,20.68,20.7,22800.0,16.2588,16.2667,16.251,16.2667,22800.0
2006-12-01 12:40:00,20.7,20.7,20.67,20.7,15600.0,16.2667,16.2667,16.2431,16.2667,15600.0
2006-12-01 12:45:00,20.7,20.71,20.69,20.71,22800.0,16.2667,16.2745,16.2588,16.2745,22800.0
2006-12-01 12:50:00,20.71,20.73,20.7,20.72,50400.0,16.2745,16.2903,16.2667,16.2824,50400.0
2006-12-01 12:55:00,20.72,20.73,20.7,20.7,12900.0,16.2824,16.2903,16.2667,16.2667,12900.0
2006-12-01 13:00:00,20.69,20.69,20.63,20.63,30600.0,16.2588,16.2588,16.2117,16.2117,30600.0
2006-12-01 13:05:00,20.63,20.66,20.63,20.63,16200.0,16.2117,16.2353,16.2117,16.2117,16200.0
2006-12-01 13:10:00,20.64,20.67,20.64,20.67,21300.0,16.2195,16.2431,16.2195,16.2431,21300.0
2006-12-01 13:15:00,20.67,20.67,20.66,20.66,10500.0,16.2431,16.2431,16.2353,16.2353,10500.0
2006-12-01 13:20:00,20.66,20.66,20.63,20.63,17400.0,16.2353,16.2353,16.2117,16.2117,17400.0
2006-12-01 13:25:00,20.64,20.67,20.63,20.63,20100.0,16.2195,16.2431,16.2117,16.2117,20100.0
2006-12-01 13:30:00,20.63,20.65,20.61,20.62,24900.0,16.2117,16.2274,16.196,16.2038,24900.0
2006-12-01 13:35:00,20.61,20.62,20.58,20.59,31800.0,16.196,16.2038,16.1724,16.1802,31800.0
2006-12-01 13:40:00,20.59,20.61,20.57,20.59,27000.0,16.1802,16.196,16.1645,16.1802,27000.0
2006-12-01 13:45:00,20.59,20.6,20.58,20.58,19200.0,16.1802,16.1881,16.1724,16.1724,19200.0
2006-12-01 13:50:00,20.58,20.58,20.56,20.57,19800.0,16.1724,16.1724,16.1567,16.1645,19800.0
2006-12-01 13:55:00,20.57,20.61,20.56,20.6,15900.0,16.1645,16.196,16.1567,16.1881,15900.0
2006-12-01 14:00:00,20.6,20.61,20.57,20.58,15900.0,16.1881,16.196,16.1645,16.1724,15900.0
2006-12-01 14:05:00,20.59,20.62,20.56,20.62,26100.0,16.1802,16.2038,16.1567,16.2038,26100.0
2006-12-01 14:10:00,20.62,20.63,20.59,20.61,43200.0,16.2038,16.2117,16.1802,16.196,43200.0
2006-12-01 14:15:00,20.61,20.62,20.58,20.59,25800.0,16.196,16.2038,16.1724,16.1802,25800.0
2006-12-01 14:20:00,20.59,20.61,20.58,20.59,12000.0,16.1802,16.196,16.1724,16.1802,12000.0
2006-12-01 14:25:00,20.61,20.64,20.6,20.61,21900.0,16.196,16.2195,16.1881,16.196,21900.0
2006-12-01 14:30:00,20.61,20.64,20.58,20.59,21300.0,16.196,16.2195,16.1724,16.1802,21300.0
2006-12-01 14:35:00,20.59,20.59,20.57,20.57,24000.0,16.1802,16.1802,16.1645,16.1645,24000.0
2006-12-01 14:40:00,20.56,20.56,20.54,20.55,21900.0,16.1567,16.1567,16.141,16.1488,21900.0
2006-12-01 14:45:00,20.56,20.59,20.55,20.58,19500.0,16.1567,16.1802,16.1488,16.1724,19500.0
2006-12-01 14:50:00,20.59,20.59,20.56,20.57,13500.0,16.1802,16.1802,16.1567,16.1645,13500.0
2006-12-01 14:55:00,20.57,20.6,20.57,20.57,16200.0,16.1645,16.1881,16.1645,16.1645,16200.0
2006-12-01 15:00:00,20.57,20.61,20.55,20.6,34500.0,16.1645,16.196,16.1488,16.1881,34500.0
2006-12-01 15:05:00,20.6,20.61,20.58,20.61,27900.0,16.1881,16.196,16.1724,16.196,27900.0
2006-12-01 15:10:00,20.61,20.61,20.59,20.61,19800.0,16.196,16.196,16.1802,16.196,19800.0
2006-12-01 15:15:00,20.61,20.62,20.58,20.62,32100.0,16.196,16.2038,16.1724,16.2038,32100.0
2006-12-01 15:20:00,20.62,20.65,20.62,20.65,35100.0,16.2038,16.2274,16.2038,16.2274,35100.0
2006-12-01 15:25:00,20.65,20.68,20.65,20.68,32100.0,16.2274,16.251,16.2274,16.251,32100.0
2006-12-01 15:30:00,20.67,20.67,20.62,20.63,42600.0,16.2431,16.2431,16.2038,16.2117,42600.0
2006-12-01 15:35:00,20.62,20.65,20.61,20.61,39600.0,16.2038,16.2274,16.196,16.196,39600.0
2006-12-01 15:40:00,20.61,20.68,20.61,20.66,42000.0,16.196,16.251,16.196,16.2353,42000.0
2006-12-01 15:45:00,20.67,20.72,20.66,20.7,16800.0,16.2431,16.2824,16.2353,16.2667,16800.0
2006-12-01 15:50:00,20.7,20.73,20.69,20.71,28500.0,16.2667,16.2903,16.2588,16.2745,28500.0
2006-12-01 15:55:00,20.7,20.72,20.7,20.7,43200.0,16.2667,16.2824,16.2667,16.2667,43200.0
2006-12-04 09:30:00,20.78,20.78,20.75,20.75,39300.0,16.3296,16.3296,16.306,16.306,39300.0
2006-12-04 09:35:00,20.75,20.83,20.74,20.83,19200.0,16.306,16.3688,16.2981,16.3688,19200.0
2006-12-04 09:40:00,20.83,20.9,20.83,20.87,25800.0,16.3688,16.4239,16.3688,16.4003,25800.0
2006-12-04 09:45:00,20.86,20.87,20.78,20.79,47700.0,16.3924,16.4003,16.3296,16.3374,47700.0
2006-12-04 09:50:00,20.79,20.81,20.78,20.78,40800.0,16.3374,16.3531,16.3296,16.3296,40800.0
2006-12-04 09:55:00,20.79,20.82,20.74,20.81,52800.0,16.3374,16.361,16.2981,16.3531,52800.0
2006-12-04 10:00:00,20.81,20.85,20.78,20.8,27000.0,16.3531,16.3846,16.3296,16.3453,27000.0
2006-12-04 10:05:00,20.8,20.81,20.77,20.77,28500.0,16.3453,16.3531,16.3217,16.3217,28500.0
2006-12-04 10:10:00,20.77,20.78,20.75,20.78,30000.0,16.3217,16.3296,16.306,16.3296,30000.0
2006-12-04 10:15:00,20.78,20.78,20.76,20.76,12900.0,16.3296,16.3296,16.3138,16.3138,12900.0
2006-12-04 10:20:00,20.76,20.76,20.72,20.75,36900.0,16.3138,16.3138,16.2824,16.306,36900.0
2006-12-04 10:25:00,20.75,20.75,20.7,20.73,40200.0,16.306,16.306,16.2667,16.2903,40200.0
2006-12-04 10:30:00,20.73,20.74,20.71,20.71,14700.0,16.2903,16.2981,16.2745,16.2745,14700.0
2006-12-04 10:35:00,20.7,20.71,20.68,20.7,26100.0,16.2667,16.2745,16.251,16.2667,26100.0
2006-12-04 10:40:00,20.69,20.7,20.67,20.69,27900.0,16.2588,16.2667,16.2431,16.2588,27900.0
2006-12-04 10:45:00,20.69,20.69,20.67,20.68,29100.0,16.2588,16.2588,16.2431,16.251,29100.0
2006-12-04 10:50:00,20.68,20.71,20.67,20.7,30300.0,16.251,16.2745,16.2431,16.2667,30300.0
2006-12-04 10:55:00,20.71,20.72,20.7,20.71,24000.0,16.2745,16.2824,16.2667,16.2745,24000.0
2006-12-04 11:00:00,20.7,20.7,20.67,20.67,32400.0,16.2667,16.2667,16.2431,16.2431,32400.0
2006-12-04 11:05:00,20.67,20.71,20.66,20.71,45600.0,16.2431,16.2745,16.2353,16.2745,45600.0
2006-12-04 11:10:00,20.72,20.76,20.71,20.76,35400.0,16.2824,16.3138,16.2745,16.3138,35400.0
2006-12-04 11:15:00,20.76,20.8,20.76,20.76,35400.0,16.3138,16.3453,16.3138,16.3138,35400.0
2006-12-04 11:20:00,20.76,20.79,20.75,20.78,31500.0,16.3138,16.3374,16.306,16.3296,31500.0
2006-12-04 11:25:00,20.78,20.78,20.76,20.77,21600.0,16.3296,16.3296,16.3138,16.3217,21600.0
2006-12-04 11:30:00,20.77,20.78,20.77,20.77,26100.0,16.3217,16.3296,16.3217,16.3217,26100.0
2006-12-04 11:35:00,20.77,20.79,20.77,20.78,17700.0,16.3217,16.3374,16.3217,16.3296,17700.0
2006-12-04 11:40:00,20.79,20.79,20.74,20.74,15600.0,16.3374,16.3374,16.2981,16.2981,15600.0
2006-12-04 11:45:00,20.73,20.74,20.72,20.74,19200.0,16.2903,16.2981,16.2824,16.2981,19200.0
2006-12-04 11:50:00,20.74,20.75,20.72,20.73,14700.0,16.2981,16.306,16.2824,16.2903,14700.0
2006-12-04 11:55:00,20.73,20.74,20.72,20.74,13500.0,16.2903,16.2981,16.2824,16.2981,13500.0
2006-12-04 12:00:00,20.74,20.75,20.73,20.75,22800.0,16.2981,16.306,16.2903,16.306,22800.0
2006-12-04 12:05:00,20.75,20.75,20.72,20.73,14400.0,16.306,16.306,16.2824,16.2903,14400.0
2006-12-04 12:10:00,20.74,20.76,20.73,20.75,28500.0,16.2981,16.3138,16.2903,16.306,28500.0
2006-12-04 12:15:00,20.76,20.78,20.75,20.78,15600.0,16.3138,16.3296,16.306,16.3296,15600.0
2006-12-04 12:20:00,20.78,20.79,20.77,20.77,18000.0,16.3296,16.3374,16.3217,16.3217,18000.0
2006-12-04 12:25:00,20.77,20.78,20.76,20.77,17400.0,16.3217,16.3296,16.3138,16.3217,17400.0
2006-12-04 12:30:00,20.77,20.78,20.76,20.76,26700.0,16.3217,16.3296,16.3138,16.3138,26700.0
2006-12-04 12:35:00,20.77,20.79,20.77,20.78,34200.0,16.3217,16.3374,16.3217,16.3296,34200.0
2006-12-04 12:40:00,20.78,20.78,20.75,20.75,10800.0,16.3296,16.3296,16.306,16.306,10800.0
2006-12-04 12:45:00,20.74,20.74,20.73,20.73,18600.0,16.2981,16.2981,16.2903,16.2903,18600.0
2006-12-04 12:50:00,20.73,20.74,20.73,20.73,10500.0,16.2903,16.2981,16.2903,16.2903,10500.0
2006-12-04 12:55:00,20.74,20.74,20.73,20.73,9600.0,16.2981,16.2981,16.2903,16.2903,9600.0
2006-12-04 13:00:00,20.73,20.74,20.73,20.74,29100.0,16.2903,16.2981,16.2903,16.2981,29100.0
2006-12-04 13:05:00,20.75,20.76,20.74,20.75,16500.0,16.306,16.3138,16.2981,16.306,16500.0
2006-12-04 13:10:00,20.75,20.75,20.71,20.72,9900.0,16.306,16.306,16.2745,16.2824,9900.0
2006-12-04 13:15:00,20.72,20.74,20.72,20.74,12600.0,16.2824,16.2981,16.2824,16.2981,12600.0
2006-12-04 13:20:00,20.74,20.76,20.73,20.76,18300.0,16.2981,16.3138,16.2903,16.3138,18300.0
2006-12-04 13:25:00,20.75,20.76,20.75,20.76,9900.0,16.306,16.3138,16.306,16.3138,9900.0
2006-12-04 13:30:00,20.76,20.78,20.75,20.78,22500.0,16.3138,16.3296,16.306,16.3296,22500.0
2006-12-04 13:35:00,20.78,20.78,20.78,20.78,15000.0,16.3296,16.3296,16.3296,16.3296,15000.0
2006-12-04 13:40:00,20.78,20.82,20.78,20.82,45300.0,16.3296,16.361,16.3296,16.361,45300.0
2006-12-04 13:45:00,20.82,20.84,20.81,20.83,50700.0,16.361,16.3767,16.3531,16.3688,50700.0
2006-12-04 13:50:00,20.83,20.84,20.83,20.83,17700.0,16.3688,16.3767,16.3688,16.3688,17700.0
2006-12-04 13:55:00,20.82,20.83,20.82,20.82,15000.0,16.361,16.3688,16.361,16.361,15000.0
2006-12-04 14:00:00,20.82,20.83,20.82,20.82,19800.0,16.361,16.3688,16.361,16.361,19800.0
2006-12-04 14:05:00,20.82,20.83,20.81,20.82,20700.0,16.361,16.3688,16.3531,16.361,20700.0
2006-12-04 14:10:00,20.83,20.85,20.83,20.84,50100.0,16.3688,16.3846,16.3688,16.3767,50100.0
2006-12-04 14:15:00,20.84,20.85,20.81,20.82,26100.0,16.3767,16.3846,16.3531,16.361,26100.0
2006-12-04 14:20:00,20.81,20.83,20.81,20.83,17700.0,16.3531,16.3688,16.3531,16.3688,17700.0
2006-12-04 14:25:00,20.83,20.83,20.82,20.82,16800.0,16.3688,16.3688,16.361,16.361,16800.0
2006-12-04 14:30:00,20.83,20.83,20.82,20.82,20400.0,16.3688,16.3688,16.361,16.361,20400.0
2006-12-04 14:35:00,20.82,20.83,20.79,20.79,22200.0,16.361,16.3688,16.3374,16.3374,22200.0
2006-12-04 14:40:00,20.79,20.83,20.79,20.8,24300.0,16.3374,16.3688,16.3374,16.3453,24300.0
2006-12-04 14:45:00,20.81,20.83,20.81,20.82,25500.0,16.3531,16.3688,16.3531,16.361,25500.0
2006-12-04 14:50:00,20.81,20.83,20.81,20.82,23700.0,16.3531,16.3688,16.3531,16.361,23700.0
2006-12-04 14:55:00,20.82,20.84,20.82,20.84,19200.0,16.361,16.3767,16.361,16.3767,19200.0
2006-12-04 15:00:00,20.84,20.84,20.82,20.82,23100.0,16.3767,16.3767,16.361,16.361,23100.0
2006-12-04 15:05:00,20.82,20.83,20.79,20.79,37200.0,16.361,16.3688,16.3374,16.3374,37200.0
2006-12-04 15:10:00,20.79,20.81,20.79,20.8,15600.0,16.3374,16.3531,16.3374,16.3453,15600.0
2006-12-04 15:15:00,20.8,20.82,20.8,20.82,35100.0,16.3453,16.361,16.3453,16.361,35100.0
2006-12-04 15:20:00,20.82,20.85,20.82,20.82,45300.0,16.361,16.3846,16.361,16.361,45300.0
2006-12-04 15:25:00,20.82,20.83,20.82,20.83,18000.0,16.361,16.3688,16.361,16.3688,18000.0
2006-12-04 15:30:00,20.83,20.84,20.81,20.81,47100.0,16.3688,16.3767,16.3531,16.3531,47100.0
2006-12-04 15:35:00,20.81,20.83,20.81,20.82,33600.0,16.3531,16.3688,16.3531,16.361,33600.0
2006-12-04 15:40:00,20.82,20.84,20.81,20.82,54600.0,16.361,16.3767,16.3531,16.361,54600.0
2006-12-04 15:45:00,20.82,20.83,20.79,20.8,24300.0,16.361,16.3688,16.3374,16.3453,24300.0
2006-12-04 15:50:00,20.8,20.81,20.79,20.8,27900.0,16.3453,16.3531,16.3374,16.3453,27900.0
2006-12-04 15:55:00,20.8,20.82,20.8,20.81,26700.0,16.3453,16.361,16.3453,16.3531,26700.0
2006-12-05 09:30:00,20.87,20.91,20.83,20.86,31500.0,16.4003,16.4317,16.3688,16.3924,31500.0
2006-12-05 09:35:00,20.83,20.89,20.79,20.83,23400.0,16.3688,16.416,16.3374,16.3688,23400.0
2006-12-05 09:40:00,20.87,20.87,20.84,20.86,61500.0,16.4003,16.4003,16.3767,16.3924,61500.0
2006-12-05 09:45:00,20.86,20.87,20.78,20.81,33600.0,16.3924,16.4003,16.3296,16.3531,33600.0
2006-12-05 09:50:00,20.81,20.86,20.81,20.82,36300.0,16.3531,16.3924,16.3531,16.361,36300.0
2006-12-05 09:55:00,20.83,20.87,20.83,20.85,33900.0,16.3688,16.4003,16.3688,16.3846,33900.0
2006-12-05 10:00:00,20.87,20.97,20.87,20.95,50100.0,16.4003,16.4789,16.4003,16.4631,50100.0
2006-12-05 10:05:00,20.95,20.97,20.9,20.97,80400.0,16.4631,16.4789,16.4239,16.4789,80400.0
2006-12-05 10:10:00,20.97,20.98,20.94,20.97,59400.0,16.4789,16.4867,16.4553,16.4789,59400.0
2006-12-05 10:15:00,20.98,20.99,20.97,20.98,54000.0,16.4867,16.4946,16.4789,16.4867,54000.0
2006-12-05 10:20:00,20.98,20.99,20.96,20.98,66300.0,16.4867,16.4946,16.471,16.4867,66300.0
2006-12-05 10:25:00,20.98,20.98,20.96,20.96,26700.0,16.4867,16.4867,16.471,16.471,26700.0
2006-12-05 10:30:00,20.97,20.99,20.96,20.98,44100.0,16.4789,16.4946,16.471,16.4867,44100.0
2006-12-05 10:35:00,20.98,21.02,20.98,21.0,105600.0,16.4867,16.5182,16.4867,16.5024,105600.0
2006-12-05 10:40:00,21.0,21.02,20.99,21.02,37800.0,16.5024,16.5182,16.4946,16.5182,37800.0
2006-12-05 10:45:00,21.02,21.02,21.0,21.0,33000.0,16.5182,16.5182,16.5024,16.5024,33000.0
2006-12-05 10:50:00,21.0,21.02,21.0,21.01,34500.0,16.5024,16.5182,16.5024,16.5103,34500.0
2006-12-05 10:55:00,21.02,21.04,21.0,21.03,30000.0,16.5182,16.5339,16.5024,16.526,30000.0
2006-12-05 11:00:00,21.03,21.05,21.01,21.04,46200.0,16.526,16.5417,16.5103,16.5339,46200.0
2006-12-05 11:05:00,21.04,21.04,21.02,21.02,30600.0,16.5339,16.5339,16.5182,16.5182,30600.0
2006-12-05 11:10:00,21.02,21.02,20.99,21.01,12900.0,16.5182,16.5182,16.4946,16.5103,12900.0
2006-12-05 11:15:00,21.01,21.02,21.0,21.0,31500.0,16.5103,16.5182,16.5024,16.5024,31500.0
2006-12-05 11:20:00,21.0,21.01,20.99,21.0,15600.0,16.5024,16.5103,16.4946,16.5024,15600.0
2006-12-05 11:25:00,21.01,21.01,21.0,21.01,13200.0,16.5103,16.5103,16.5024,16.5103,13200.0
2006-12-05 11:30:00,21.01,21.03,21.01,21.01,24600.0,16.5103,16.526,16.5103,16.5103,24600.0
2006-12-05 11:35:00,21.01,21.03,21.01,21.03,38100.0,16.5103,16.526,16.5103,16.526,38100.0
2006-12-05 11:40:00,21.03,21.06,21.03,21.05,16200.0,16.526,16.5496,16.526,16.5417,16200.0
2006-12-05 11:45:00,21.04,21.05,21.02,21.03,20400.0,16.5339,16.5417,16.5182,16.526,20400.0
2006-12-05 11:50:00,21.04,21.06,21.04,21.05,28200.0,16.5339,16.5496,16.5339,16.5417,28200.0
2006-12-05 11:55:00,21.04,21.04,21.02,21.02,17100.0,16.5339,16.5339,16.5182,16.5182,17100.0
2006-12-05 12:00:00,21.03,21.03,21.01,21.02,20400.0,16.526,16.526,16.5103,16.5182,20400.0
2006-12-05 12:05:00,21.02,21.02,20.98,20.99,40500.0,16.5182,16.5182,16.4867,16.4946,40500.0
2006-12-05 12:10:00,20.99,21.01,20.99,21.0,14400.0,16.4946,16.5103,16.4946,16.5024,14400.0
2006-12-05 12:15:00,21.0,21.02,20.99,21.02,21600.0,16.5024,16.5182,16.4946,16.5182,21600.0
2006-12-05 12:20:00,21.01,21.02,20.99,21.01,32100.0,16.5103,16.5182,16.4946,16.5103,32100.0
2006-12-05 12:25:00,21.01,21.02,20.99,21.0,23700.0,16.5103,16.5182,16.4946,16.5024,23700.0
2006-12-05 12:30:00,21.0,21.04,20.99,21.03,57300.0,16.5024,16.5339,16.4946,16.526,57300.0
2006-12-05 12:35:00,21.03,21.04,21.03,21.04,20400.0,16.526,16.5339,16.526,16.5339,20400.0
2006-12-05 12:40:00,21.04,21.06,21.02,21.04,35400.0,16.5339,16.5496,16.5182,16.5339,35400.0
2006-12-05 12:45:00,21.04,21.07,21.04,21.05,31500.0,16.5339,16.5574,16.5339,16.5417,31500.0
2006-12-05 12:50:00,21.04,21.06,21.04,21.04,28800.0,16.5339,16.5496,16.5339,16.5339,28800.0
2006-12-05 12:55:00,21.04,21.05,21.03,21.04,22200.0,16.5339,16.5417,16.526,16.5339,22200.0
2006-12-05 13:00:00,21.04,21.06,21.04,21.05,32100.0,16.5339,16.5496,16.5339,16.5417,32100.0
2006-12-05 13:05:00,21.05,21.07,21.05,21.07,21600.0,16.5417,16.5574,16.5417,16.5574,21600.0
2006-12-05 13:10:00,21.06,21.07,21.04,21.06,43200.0,16.5496,16.5574,16.5339,16.5496,43200.0
2006-12-05 13:15:00,21.06,21.06,21.05,21.05,31200.0,16.5496,16.5496,16.5417,16.5417,31200.0
2006-12-05 13:20:00,21.05,21.06,21.04,21.05,55200.0,16.5417,16.5496,16.5339,16.5417,55200.0
2006-12-05 13:25:00,21.05,21.07,21.04,21.06,22200.0,16.5417,16.5574,16.5339,16.5496,22200.0
2006-12-05 13:30:00,21.06,21.08,21.05,21.06,55500.0,16.5496,16.5653,16.5417,16.5496,55500.0
2006-12-05 13:35:00,21.06,21.07,21.06,21.06,9900.0,16.5496,16.5574,16.5496,16.5496,9900.0
2006-12-05 13:40:00,21.06,21.07,21.05,21.05,37500.0,16.5496,16.5574,16.5417,16.5417,37500.0
2006-12-05 13:45:00,21.05,21.07,21.05,21.05,26400.0,16.5417,16.5574,16.5417,16.5417,26400.0
2006-12-05 13:50:00,21.05,21.05,21.05,21.05,17700.0,16.5417,16.5417,16.5417,16.5417,17700.0
2006-12-05 13:55:00,21.04,21.05,21.04,21.05,22200.0,16.5339,16.5417,16.5339,16.5417,22200.0
2006-12-05 14:00:00,21.06,21.06,21.05,21.05,15900.0,16.5496,16.5496,16.5417,16.5417,15900.0
2006-12-05 14:05:00,21.04,21.05,21.04,21.05,23100.0,16.5339,16.5417,16.5339,16.5417,23100.0
2006-12-05 14:10:00,21.06,21.06,21.01,21.01,22200.0,16.5496,16.5496,16.5103,16.5103,22200.0
2006-12-05 14:15:00,21.02,21.04,21.02,21.03,33000.0,16.5182,16.5339,16.5182,16.526,33000.0
2006-12-05 14:20:00,21.03,21.04,21.0,21.01,37500.0,16.526,16.5339,16.5024,16.5103,37500.0
2006-12-05 14:25:00,21.01,21.01,20.98,20.99,21900.0,16.5103,16.5103,16.4867,16.4946,21900.0
2006-12-05 14:30:00,20.98,21.01,20.98,21.0,20400.0,16.4867,16.5103,16.4867,16.5024,20400.0
2006-12-05 14:35:00,21.01,21.03,21.0,21.03,33000.0,16.5103,16.526,16.5024,16.526,33000.0
2006-12-05 14:40:00,21.04,21.05,21.02,21.04,45300.0,16.5339,16.5417,16.5182,16.5339,45300.0
2006-12-05 14:45:00,21.04,21.04,21.01,21.01,63900.0,16.5339,16.5339,16.5103,16.5103,63900.0
2006-12-05 14:50:00,21.01,21.01,20.98,21.0,38400.0,16.5103,16.5103,16.4867,16.5024,38400.0
2006-12-05 14:55:00,21.0,21.0,20.97,20.98,19500.0,16.5024,16.5024,16.4789,16.4867,19500.0
2006-12-05 15:00:00,21.0,21.01,20.97,20.98,26100.0,16.5024,16.5103,16.4789,16.4867,26100.0
2006-12-05 15:05:00,20.98,20.99,20.97,20.99,30600.0,16.4867,16.4946,16.4789,16.4946,30600.0
2006-12-05 15:10:00,20.99,21.0,20.98,21.0,17700.0,16.4946,16.5024,16.4867,16.5024,17700.0
2006-12-05 15:15:00,20.99,21.0,20.95,20.95,30900.0,16.4946,16.5024,16.4631,16.4631,30900.0
2006-12-05 15:20:00,20.95,20.98,20.95,20.97,23400.0,16.4631,16.4867,16.4631,16.4789,23400.0
2006-12-05 15:25:00,20.97,20.97,20.95,20.97,29400.0,16.4789,16.4789,16.4631,16.4789,29400.0
2006-12-05 15:30:00,20.96,20.98,20.96,20.96,51000.0,16.471,16.4867,16.471,16.471,51000.0
2006-12-05 15:35:00,20.97,20.98,20.96,20.96,56400.0,16.4789,16.4867,16.471,16.471,56400.0
2006-12-05 15:40:00,20.97,20.97,20.95,20.96,21300.0,16.4789,16.4789,16.4631,16.471,21300.0
2006-12-05 15:45:00,20.96,20.96,20.95,20.95,24000.0,16.471,16.471,16.4631,16.4631,24000.0
2006-12-05 15:50:00,20.95,20.96,20.95,20.95,29100.0,16.4631,16.471,16.4631,16.4631,29100.0
2006-12-05 15:55:00,20.96,20.96,20.91,20.92,90900.0,16.471,16.471,16.4317,16.4396,90900.0
2006-12-06 09:30:00,20.93,21.06,20.93,21.06,33900.0,16.4474,16.5496,16.4474,16.5496,33900.0
2006-12-06 09:35:00,21.06,21.07,20.97,20.98,50100.0,16.5496,16.5574,16.4789,16.4867,50100.0
2006-12-06 09:40:00,20.97,20.98,20.9,20.9,21000.0,16.4789,16.4867,16.4239,16.4239,21000.0
2006-12-06 09:45:00,20.93,20.98,20.91,20.98,19800.0,16.4474,16.4867,16.4317,16.4867,19800.0
2006-12-06 09:50:00,20.98,20.98,20.91,20.95,25200.0,16.4867,16.4867,16.4317,16.4631,25200.0
2006-12-06 09:55:00,20.97,20.97,20.93,20.94,19200.0,16.4789,16.4789,16.4474,16.4553,19200.0
2006-12-06 10:00:00,20.94,20.96,20.89,20.89,67200.0,16.4553,16.471,16.416,16.416,67200.0
2006-12-06 10:05:00,20.89,20.89,20.81,20.87,60900.0,16.416,16.416,16.3531,16.4003,60900.0
2006-12-06 10:10:00,20.88,20.9,20.84,20.9,36600.0,16.4081,16.4239,16.3767,16.4239,36600.0
2006-12-06 10:15:00,20.89,20.9,20.86,20.88,27000.0,16.416,16.4239,16.3924,16.4081,27000.0
2006-12-06 10:20:00,20.88,20.92,20.87,20.9,45000.0,16.4081,16.4396,16.4003,16.4239,45000.0
2006-12-06 10:25:00,20.9,20.93,20.9,20.93,30600.0,16.4239,16.4474,16.4239,16.4474,30600.0
2006-12-06 10:30:00,20.92,20.93,20.88,20.89,41700.0,16.4396,16.4474,16.4081,16.416,41700.0
2006-12-06 10:35:00,20.89,20.91,20.88,20.89,41400.0,16.416,16.4317,16.4081,16.416,41400.0
2006-12-06 10:40:00,20.89,20.91,20.88,20.91,19200.0,16.416,16.4317,16.4081,16.4317,19200.0
2006-12-06 10:45:00,20.9,20.91,20.9,20.9,12600.0,16.4239,16.4317,16.4239,16.4239,12600.0
2006-12-06 10:50:00,20.91,20.94,20.9,20.94,25200.0,16.4317,16.4553,16.4239,16.4553,25200.0
2006-12-06 10:55:00,20.94,20.94,20.93,20.94,44700.0,16.4553,16.4553,16.4474,16.4553,44700.0
2006-12-06 11:00:00,20.93,20.96,20.93,20.95,16200.0,16.4474,16.471,16.4474,16.4631,16200.0
2006-12-06 11:05:00,20.96,20.97,20.94,20.94,25500.0,16.471,16.4789,16.4553,16.4553,25500.0
2006-12-06 11:10:00,20.95,20.98,20.95,20.96,32100.0,16.4631,16.4867,16.4631,16.471,32100.0
2006-12-06 11:15:00,20.97,21.0,20.97,21.0,18000.0,16.4789,16.5024,16.4789,16.5024,18000.0
2006-12-06 11:20:00,21.0,21.02,21.0,21.02,12600.0,16.5024,16.5182,16.5024,16.5182,12600.0
2006-12-06 11:25:00,21.01,21.03,21.01,21.02,13200.0,16.5103,16.526,16.5103,16.5182,13200.0
2006-12-06 11:30:00,21.02,21.03,21.0,21.0,7200.0,16.5182,16.526,16.5024,16.5024,7200.0
2006-12-06 11:35:00,21.0,21.03,21.0,21.02,8100.0,16.5024,16.526,16.5024,16.5182,8100.0
2006-12-06 11:40:00,21.02,21.03,21.02,21.02,17700.0,16.5182,16.526,16.5182,16.5182,17700.0
2006-12-06 11:45:00,21.02,21.03,21.02,21.02,11400.0,16.5182,16.526,16.5182,16.5182,11400.0
2006-12-06 11:50:00,21.01,21.01,20.99,21.0,27600.0,16.5103,16.5103,16.4946,16.5024,27600.0
2006-12-06 11:55:00,21.0,21.0,20.97,20.97,9900.0,16.5024,16.5024,16.4789,16.4789,9900.0
2006-12-06 12:00:00,20.96,20.96,20.96,20.96,7500.0,16.471,16.471,16.471,16.471,7500.0
2006-12-06 12:05:00,20.97,20.98,20.97,20.98,12300.0,16.4789,16.4867,16.4789,16.4867,12300.0
2006-12-06 12:10:00,20.98,20.99,20.97,20.97,10800.0,16.4867,16.4946,16.4789,16.4789,10800.0
2006-12-06 12:15:00,20.97,21.01,20.97,20.99,36300.0,16.4789,16.5103,16.4789,16.4946,36300.0
2006-12-06 12:20:00,21.0,21.0,20.97,20.98,10500.0,16.5024,16.5024,16.4789,16.4867,10500.0
2006-12-06 12:25:00,20.96,20.97,20.95,20.97,5400.0,16.471,16.4789,16.4631,16.4789,5400.0
2006-12-06 12:30:00,20.97,20.97,20.94,20.94,21600.0,16.4789,16.4789,16.4553,16.4553,21600.0
2006-12-06 12:35:00,20.94,20.95,20.92,20.92,29100.0,16.4553,16.4631,16.4396,16.4396,29100.0
2006-12-06 12:40:00,20.93,20.93,20.92,20.93,14700.0,16.4474,16.4474,16.4396,16.4474,14700.0
2006-12-06 12:45:00,20.93,20.94,20.92,20.94,6900.0,16.4474,16.4553,16.4396,16.4553,6900.0
2006-12-06 12:50:00,20.93,20.96,20.93,20.94,17100.0,16.4474,16.471,16.4474,16.4553,17100.0
2006-12-06 12:55:00,20.94,20.95,20.94,20.95,11700.0,16.4553,16.4631,16.4553,16.4631,11700.0
2006-12-06 13:00:00,20.94,20.95,20.93,20.95,12300.0,16.4553,16.4631,16.4474,16.4631,12300.0
2006-12-06 13:05:00,20.95,20.95,20.94,20.95,9900.0,16.4631,16.4631,16.4553,16.4631,9900.0
2006-12-06 13:10:00,20.95,20.97,20.95,20.97,7200.0,16.4631,16.4789,16.4631,16.4789,7200.0
2006-12-06 13:15:00,20.98,20.98,20.9,20.93,74400.0,16.4867,16.4867,16.4239,16.4474,74400.0
2006-12-06 13:20:00,20.93,20.95,20.93,20.94,21300.0,16.4474,16.4631,16.4474,16.4553,21300.0
2006-12-06 13:25:00,20.93,20.94,20.92,20.92,39300.0,16.4474,16.4553,16.4396,16.4396,39300.0
2006-12-06 13:30:00,20.92,20.93,20.92,20.93,18600.0,16.4396,16.4474,16.4396,16.4474,18600.0
2006-12-06 13:35:00,20.93,20.93,20.92,20.92,18600.0,16.4474,16.4474,16.4396,16.4396,18600.0
2006-12-06 13:40:00,20.92,20.92,20.9,20.91,12900.0,16.4396,16.4396,16.4239,16.4317,12900.0
2006-12-06 13:45:00,20.91,20.91,20.9,20.9,9600.0,16.4317,16.4317,16.4239,16.4239,9600.0
2006-12-06 13:50:00,20.9,20.92,20.9,20.9,16800.0,16.4239,16.4396,16.4239,16.4239,16800.0
2006-12-06 13:55:00,20.9,20.92,20.9,20.91,5400.0,16.4239,16.4396,16.4239,16.4317,5400.0
2006-12-06 14:00:00,20.9,20.93,20.9,20.92,64200.0,16.4239,16.4474,16.4239,16.4396,64200.0
2006-12-06 14:05:00,20.92,20.92,20.91,20.91,29400.0,16.4396,16.4396,16.4317,16.4317,29400.0
2006-12-06 14:10:00,20.91,20.91,20.9,20.9,12600.0,16.4317,16.4317,16.4239,16.4239,12600.0
2006-12-06 14:15:00,20.9,20.92,20.9,20.92,7800.0,16.4239,16.4396,16.4239,16.4396,7800.0
2006-12-06 14:20:00,20.92,20.95,20.92,20.95,16800.0,16.4396,16.4631,16.4396,16.4631,16800.0
2006-12-06 14:25:00,20.95,20.95,20.92,20.92,14400.0,16.4631,16.4631,16.4396,16.4396,14400.0
2006-12-06 14:30:00,20.92,20.95,20.92,20.95,10200.0,16.4396,16.4631,16.4396,16.4631,10200.0
2006-12-06 14:35:00,20.95,20.95,20.92,20.93,18600.0,16.4631,16.4631,16.4396,16.4474,18600.0
2006-12-06 14:40:00,20.92,20.93,20.9,20.92,15300.0,16.4396,16.4474,16.4239,16.4396,15300.0
2006-12-06 14:45:00,20.92,20.95,20.92,20.95,12600.0,16.4396,16.4631,16.4396,16.4631,12600.0
2006-12-06 14:50:00,20.95,20.96,20.92,20.93,17100.0,16.4631,16.471,16.4396,16.4474,17100.0
2006-12-06 14:55:00,20.93,20.96,20.92,20.96,15300.0,16.4474,16.471,16.4396,16.471,15300.0
2006-12-06 15:00:00,20.94,20.96,20.91,20.95,23700.0,16.4553,16.471,16.4317,16.4631,23700.0
2006-12-06 15:05:00,20.96,20.96,20.93,20.93,17100.0,16.471,16.471,16.4474,16.4474,17100.0
2006-12-06 15:10:00,20.94,20.96,20.93,20.96,10200.0,16.4553,16.471,16.4474,16.471,10200.0
2006-12-06 15:15:00,20.96,20.97,20.95,20.95,15300.0,16.471,16.4789,16.4631,16.4631,15300.0
2006-12-06 15:20:00,20.95,20.95,20.93,20.93,14700.0,16.4631,16.4631,16.4474,16.4474,14700.0
2006-12-06 15:25:00,20.93,20.96,20.93,20.95,26700.0,16.4474,16.471,16.4474,16.4631,26700.0
2006-12-06 15:30:00,20.95,20.97,20.94,20.97,17100.0,16.4631,16.4789,16.4553,16.4789,17100.0
2006-12-06 15:35:00,20.97,20.98,20.97,20.98,11400.0,16.4789,16.4867,16.4789,16.4867,11400.0
2006-12-06 15:40:00,20.99,20.99,20.98,20.98,19200.0,16.4946,16.4946,16.4867,16.4867,19200.0
2006-12-06 15:45:00,20.98,20.99,20.98,20.98,13200.0,16.4867,16.4946,16.4867,16.4867,13200.0
2006-12-06 15:50:00,20.98,20.99,20.98,20.98,37800.0,16.4867,16.4946,16.4867,16.4867,37800.0
2006-12-06 15:55:00,20.98,21.0,20.98,21.0,19200.0,16.4867,16.5024,16.4867,16.5024,19200.0
2006-12-07 09:30:00,20.9,20.98,20.9,20.96,51600.0,16.4239,16.4867,16.4239,16.471,51600.0
2006-12-07 09:35:00,20.98,20.98,20.95,20.95,17700.0,16.4867,16.4867,16.4631,16.4631,17700.0
2006-12-07 09:40:00,20.96,21.0,20.95,21.0,18000.0,16.471,16.5024,16.4631,16.5024,18000.0
2006-12-07 09:45:00,21.0,21.0,20.97,20.97,14400.0,16.5024,16.5024,16.4789,16.4789,14400.0
2006-12-07 09:50:00,20.97,21.0,20.95,20.98,21300.0,16.4789,16.5024,16.4631,16.4867,21300.0
2006-12-07 09:55:00,20.99,20.99,20.95,20.97,24300.0,16.4946,16.4946,16.4631,16.4789,24300.0
2006-12-07 10:00:00,20.95,20.98,20.92,20.94,24300.0,16.4631,16.4867,16.4396,16.4553,24300.0
2006-12-07 10:05:00,20.93,20.95,20.91,20.91,12300.0,16.4474,16.4631,16.4317,16.4317,12300.0
2006-12-07 10:10:00,20.92,20.92,20.84,20.84,21000.0,16.4396,16.4396,16.3767,16.3767,21000.0
2006-12-07 10:15:00,20.84,20.84,20.81,20.83,27300.0,16.3767,16.3767,16.3531,16.3688,27300.0
2006-12-07 10:20:00,20.83,20.83,20.79,20.79,22500.0,16.3688,16.3688,16.3374,16.3374,22500.0
2006-12-07 10:25:00,20.79,20.82,20.79,20.81,15600.0,16.3374,16.361,16.3374,16.3531,15600.0
2006-12-07 10:30:00,20.81,20.84,20.79,20.84,8700.0,16.3531,16.3767,16.3374,16.3767,8700.0
2006-12-07 10:35:00,20.82,20.83,20.82,20.82,6600.0,16.361,16.3688,16.361,16.361,6600.0
2006-12-07 10:40:00,20.8,20.82,20.79,20.79,21600.0,16.3453,16.361,16.3374,16.3374,21600.0
2006-12-07 10:45:00,20.78,20.81,20.78,20.81,10800.0,16.3296,16.3531,16.3296,16.3531,10800.0
2006-12-07 10:50:00,20.81,20.87,20.8,20.81,37500.0,16.3531,16.4003,16.3453,16.3531,37500.0
2006-12-07 10:55:00,20.82,20.83,20.81,20.83,12600.0,16.361,16.3688,16.3531,16.3688,12600.0
2006-12-07 11:00:00,20.83,20.83,20.81,20.83,10500.0,16.3688,16.3688,16.3531,16.3688,10500.0
2006-12-07 11:05:00,20.84,20.84,20.82,20.82,3600.0,16.3767,16.3767,16.361,16.361,3600.0
2006-12-07 11:10:00,20.83,20.85,20.82,20.83,27900.0,16.3688,16.3846,16.361,16.3688,27900.0
2006-12-07 11:15:00,20.82,20.85,20.82,20.84,33900.0,16.361,16.3846,16.361,16.3767,33900.0
2006-12-07 11:20:00,20.83,20.84,20.82,20.82,3300.0,16.3688,16.3767,16.361,16.361,3300.0
2006-12-07 11:25:00,20.82,20.83,20.81,20.82,5700.0,16.361,16.3688,16.3531,16.361,5700.0
2006-12-07 11:30:00,20.83,20.84,20.83,20.84,10500.0,16.3688,16.3767,16.3688,16.3767,10500.0
2006-12-07 11:35:00,20.84,20.86,20.84,20.85,5400.0,16.3767,16.3924,16.3767,16.3846,5400.0
2006-12-07 11:40:00,20.85,20.86,20.84,20.85,8400.0,16.3846,16.3924,16.3767,16.3846,8400.0
2006-12-07 11:45:00,20.85,20.85,20.83,20.85,6300.0,16.3846,16.3846,16.3688,16.3846,6300.0
2006-12-07 11:50:00,20.85,20.86,20.84,20.86,3600.0,16.3846,16.3924,16.3767,16.3924,3600.0
2006-12-07 11:55:00,20.86,20.86,20.85,20.86,6300.0,16.3924,16.3924,16.3846,16.3924,6300.0
2006-12-07 12:00:00,20.85,20.85,20.83,20.84,5400.0,16.3846,16.3846,16.3688,16.3767,5400.0
2006-12-07 12:05:00,20.84,20.84,20.83,20.84,2400.0,16.3767,16.3767,16.3688,16.3767,2400.0
2006-12-07 12:10:00,20.84,20.86,20.83,20.86,11700.0,16.3767,16.3924,16.3688,16.3924,11700.0
2006-12-07 12:15:00,20.86,20.88,20.86,20.87,20100.0,16.3924,16.4081,16.3924,16.4003,20100.0
2006-12-07 12:20:00,20.87,20.88,20.85,20.85,6900.0,16.4003,16.4081,16.3846,16.3846,6900.0
2006-12-07 12:25:00,20.85,20.86,20.85,20.85,18600.0,16.3846,16.3924,16.3846,16.3846,18600.0
2006-12-07 12:30:00,20.86,20.86,20.85,20.86,1500.0,16.3924,16.3924,16.3846,16.3924,1500.0
2006-12-07 12:35:00,20.86,20.87,20.85,20.87,16500.0,16.3924,16.4003,16.3846,16.4003,16500.0
2006-12-07 12:40:00,20.87,20.88,20.86,20.87,27300.0,16.4003,16.4081,16.3924,16.4003,27300.0
2006-12-07 12:45:00,20.86,20.87,20.85,20.85,5700.0,16.3924,16.4003,16.3846,16.3846,5700.0
2006-12-07 12:50:00,20.86,20.87,20.85,20.87,6900.0,16.3924,16.4003,16.3846,16.4003,6900.0
2006-12-07 12:55:00,20.86,20.87,20.83,20.84,34500.0,16.3924,16.4003,16.3688,16.3767,34500.0
2006-12-07 13:00:00,20.84,20.86,20.84,20.86,44700.0,16.3767,16.3924,16.3767,16.3924,44700.0
2006-12-07 13:05:00,20.86,20.88,20.86,20.88,6600.0,16.3924,16.4081,16.3924,16.4081,6600.0
2006-12-07 13:10:00,20.89,20.9,20.88,20.89,8400.0,16.416,16.4239,16.4081,16.416,8400.0
2006-12-07 13:15:00,20.88,20.89,20.88,20.89,2700.0,16.4081,16.416,16.4081,16.416,2700.0
2006-12-07 13:20:00,20.89,20.91,20.89,20.91,7200.0,16.416,16.4317,16.416,16.4317,7200.0
2006-12-07 13:25:00,20.91,20.94,20.91,20.94,7200.0,16.4317,16.4553,16.4317,16.4553,7200.0
2006-12-07 13:30:00,20.95,20.95,20.93,20.93,8400.0,16.4631,16.4631,16.4474,16.4474,8400.0
2006-12-07 13:35:00,20.93,20.95,20.93,20.94,11700.0,16.4474,16.4631,16.4474,16.4553,11700.0
2006-12-07 13:40:00,20.96,20.96,20.94,20.95,14100.0,16.471,16.471,16.4553,16.4631,14100.0
2006-12-07 13:45:00,20.95,20.97,20.95,20.97,5700.0,16.4631,16.4789,16.4631,16.4789,5700.0
2006-12-07 13:50:00,20.97,20.97,20.96,20.96,2100.0,16.4789,16.4789,16.471,16.471,2100.0
2006-12-07 13:55:00,20.96,20.96,20.91,20.92,17400.0,16.471,16.471,16.4317,16.4396,17400.0
2006-12-07 14:00:00,20.92,20.94,20.9,20.91,27300.0,16.4396,16.4553,16.4239,16.4317,27300.0
2006-12-07 14:05:00,20.91,20.91,20.89,20.89,16200.0,16.4317,16.4317,16.416,16.416,16200.0
2006-12-07 14:10:00,20.89,20.89,20.75,20.83,132300.0,16.416,16.416,16.306,16.3688,132300.0
2006-12-07 14:15:00,20.84,20.84,20.8,20.82,15600.0,16.3767,16.3767,16.3453,16.361,15600.0
2006-12-07 14:20:00,20.82,20.84,20.82,20.83,14100.0,16.361,16.3767,16.361,16.3688,14100.0
2006-12-07 14:25:00,20.82,20.82,20.78,20.81,23700.0,16.361,16.361,16.3296,16.3531,23700.0
2006-12-07 14:30:00,20.81,20.86,20.8,20.86,21300.0,16.3531,16.3924,16.3453,16.3924,21300.0
2006-12-07 14:35:00,20.86,20.89,20.86,20.87,10500.0,16.3924,16.416,16.3924,16.4003,10500.0
2006-12-07 14:40:00,20.87,20.89,20.85,20.86,12300.0,16.4003,16.416,16.3846,16.3924,12300.0
2006-12-07 14:45:00,20.86,20.89,20.86,20.89,9600.0,16.3924,16.416,16.3924,16.416,9600.0
2006-12-07 14:50:00,20.89,20.89,20.85,20.87,9300.0,16.416,16.416,16.3846,16.4003,9300.0
2006-12-07 14:55:00,20.87,20.88,20.87,20.87,4800.0,16.4003,16.4081,16.4003,16.4003,4800.0
2006-12-07 15:00:00,20.85,20.86,20.83,20.84,10200.0,16.3846,16.3924,16.3688,16.3767,10200.0
2006-12-07 15:05:00,20.85,20.88,20.84,20.85,27900.0,16.3846,16.4081,16.3767,16.3846,27900.0
2006-12-07 15:10:00,20.86,20.86,20.82,20.82,24600.0,16.3924,16.3924,16.361,16.361,24600.0
2006-12-07 15:15:00,20.82,20.84,20.82,20.82,8400.0,16.361,16.3767,16.361,16.361,8400.0
2006-12-07 15:20:00,20.83,20.83,20.79,20.82,15300.0,16.3688,16.3688,16.3374,16.361,15300.0
2006-12-07 15:25:00,20.82,20.83,20.81,20.81,11400.0,16.361,16.3688,16.3531,16.3531,11400.0
2006-12-07 15:30:00,20.81,20.81,20.78,20.78,21300.0,16.3531,16.3531,16.3296,16.3296,21300.0
2006-12-07 15:35:00,20.79,20.82,20.77,20.78,26700.0,16.3374,16.361,16.3217,16.3296,26700.0
2006-12-07 15:40:00,20.79,20.82,20.78,20.82,13500.0,16.3374,16.361,16.3296,16.361,13500.0
2006-12-07 15:45:00,20.82,20.82,20.78,20.81,17400.0,16.361,16.361,16.3296,16.3531,17400.0
2006-12-07 15:50:00,20.8,20.81,20.78,20.79,15600.0,16.3453,16.3531,16.3296,16.3374,15600.0
2006-12-07 15:55:00,20.79,20.79,20.77,20.77,51300.0,16.3374,16.3374,16.3217,16.3217,51300.0
2006-12-08 09:30:00,20.68,20.72,20.64,20.72,39600.0,16.251,16.2824,16.2195,16.2824,39600.0
2006-12-08 09:35:00,20.7,20.77,20.7,20.76,9900.0,16.2667,16.3217,16.2667,16.3138,9900.0
2006-12-08 09:40:00,20.78,20.84,20.78,20.81,40800.0,16.3296,16.3767,16.3296,16.3531,40800.0
2006-12-08 09:45:00,20.82,20.83,20.8,20.82,17100.0,16.361,16.3688,16.3453,16.361,17100.0
2006-12-08 09:50:00,20.82,20.83,20.79,20.83,35100.0,16.361,16.3688,16.3374,16.3688,35100.0
2006-12-08 09:55:00,20.83,20.83,20.78,20.79,30000.0,16.3688,16.3688,16.3296,16.3374,30000.0
2006-12-08 10:00:00,20.79,20.79,20.72,20.74,42900.0,16.3374,16.3374,16.2824,16.2981,42900.0
2006-12-08 10:05:00,20.75,20.76,20.73,20.73,30300.0,16.306,16.3138,16.2903,16.2903,30300.0
2006-12-08 10:10:00,20.74,20.76,20.7,20.76,30300.0,16.2981,16.3138,16.2667,16.3138,30300.0
2006-12-08 10:15:00,20.75,20.76,20.73,20.74,25200.0,16.306,16.3138,16.2903,16.2981,25200.0
2006-12-08 10:20:00,20.74,20.77,20.7,20.73,32700.0,16.2981,16.3217,16.2667,16.2903,32700.0
2006-12-08 10:25:00,20.74,20.77,20.73,20.73,11400.0,16.2981,16.3217,16.2903,16.2903,11400.0
2006-12-08 10:30:00,20.74,20.74,20.72,20.73,28200.0,16.2981,16.2981,16.2824,16.2903,28200.0
2006-12-08 10:35:00,20.72,20.73,20.7,20.72,13500.0,16.2824,16.2903,16.2667,16.2824,13500.0
2006-12-08 10:40:00,20.72,20.74,20.72,20.73,18600.0,16.2824,16.2981,16.2824,16.2903,18600.0
2006-12-08 10:45:00,20.72,20.75,20.72,20.74,14400.0,16.2824,16.306,16.2824,16.2981,14400.0
2006-12-08 10:50:00,20.73,20.75,20.73,20.74,19200.0,16.2903,16.306,16.2903,16.2981,19200.0
2006-12-08 10:55:00,20.74,20.74,20.72,20.72,17100.0,16.2981,16.2981,16.2824,16.2824,17100.0
2006-12-08 11:00:00,20.72,20.74,20.71,20.74,48900.0,16.2824,16.2981,16.2745,16.2981,48900.0
2006-12-08 11:05:00,20.75,20.76,20.73,20.74,21900.0,16.306,16.3138,16.2903,16.2981,21900.0
2006-12-08 11:10:00,20.75,20.76,20.75,20.76,13800.0,16.306,16.3138,16.306,16.3138,13800.0
2006-12-08 11:15:00,20.77,20.79,20.76,20.78,61500.0,16.3217,16.3374,16.3138,16.3296,61500.0
2006-12-08 11:20:00,20.78,20.8,20.78,20.79,137100.0,16.3296,16.3453,16.3296,16.3374,137100.0
2006-12-08 11:25:00,20.8,20.82,20.8,20.81,28500.0,16.3453,16.361,16.3453,16.3531,28500.0
2006-12-08 11:30:00,20.81,20.86,20.81,20.86,64800.0,16.3531,16.3924,16.3531,16.3924,64800.0
2006-12-08 11:35:00,20.86,20.86,20.82,20.82,57600.0,16.3924,16.3924,16.361,16.361,57600.0
2006-12-08 11:40:00,20.82,20.84,20.82,20.83,15600.0,16.361,16.3767,16.361,16.3688,15600.0
2006-12-08 11:45:00,20.83,20.83,20.83,20.83,11400.0,16.3688,16.3688,16.3688,16.3688,11400.0
2006-12-08 11:50:00,20.83,20.86,20.82,20.84,26400.0,16.3688,16.3924,16.361,16.3767,26400.0
2006-12-08 11:55:00,20.84,20.84,20.82,20.82,20100.0,16.3767,16.3767,16.361,16.361,20100.0
2006-12-08 12:00:00,20.82,20.85,20.82,20.85,29100.0,16.361,16.3846,16.361,16.3846,29100.0
2006-12-08 12:05:00,20.85,20.86,20.84,20.85,28500.0,16.3846,16.3924,16.3767,16.3846,28500.0
2006-12-08 12:10:00,20.85,20.86,20.85,20.86,19800.0,16.3846,16.3924,16.3846,16.3924,19800.0
2006-12-08 12:15:00,20.85,20.86,20.85,20.86,28500.0,16.3846,16.3924,16.3846,16.3924,28500.0
2006-12-08 12:20:00,20.85,20.88,20.85,20.87,25200.0,16.3846,16.4081,16.3846,16.4003,25200.0
2006-12-08 12:25:00,20.87,20.88,20.86,20.87,17700.0,16.4003,16.4081,16.3924,16.4003,17700.0
2006-12-08 12:30:00,20.87,20.88,20.87,20.87,60000.0,16.4003,16.4081,16.4003,16.4003,60000.0
2006-12-08 12:35:00,20.86,20.86,20.83,20.83,24000.0,16.3924,16.3924,16.3688,16.3688,24000.0
2006-12-08 12:40:00,20.83,20.83,20.82,20.82,14400.0,16.3688,16.3688,16.361,16.361,14400.0
2006-12-08 12:45:00,20.83,20.83,20.82,20.82,12600.0,16.3688,16.3688,16.361,16.361,12600.0
2006-12-08 12:50:00,20.81,20.82,20.76,20.77,52800.0,16.3531,16.361,16.3138,16.3217,52800.0
2006-12-08 12:55:00,20.77,20.78,20.76,20.78,25800.0,16.3217,16.3296,16.3138,16.3296,25800.0
2006-12-08 13:00:00,20.78,20.78,20.76,20.77,28500.0,16.3296,16.3296,16.3138,16.3217,28500.0
2006-12-08 13:05:00,20.77,20.78,20.77,20.77,17700.0,16.3217,16.3296,16.3217,16.3217,17700.0
2006-12-08 13:10:00,20.77,20.78,20.77,20.78,8700.0,16.3217,16.3296,16.3217,16.3296,8700.0
2006-12-08 13:15:00,20.78,20.8,20.78,20.79,6900.0,16.3296,16.3453,16.3296,16.3374,6900.0
2006-12-08 13:20:00,20.8,20.8,20.78,20.78,12000.0,16.3453,16.3453,16.3296,16.3296,12000.0
2006-12-08 13:25:00,20.78,20.78,20.75,20.77,24900.0,16.3296,16.3296,16.306,16.3217,24900.0
2006-12-08 13:30:00,20.76,20.76,20.75,20.76,13500.0,16.3138,16.3138,16.306,16.3138,13500.0
2006-12-08 13:35:00,20.76,20.76,20.73,20.73,33000.0,16.3138,16.3138,16.2903,16.2903,33000.0
2006-12-08 13:40:00,20.73,20.75,20.73,20.75,17400.0,16.2903,16.306,16.2903,16.306,17400.0
2006-12-08 13:45:00,20.75,20.75,20.73,20.75,12300.0,16.306,16.306,16.2903,16.306,12300.0
2006-12-08 13:50:00,20.75,20.75,20.73,20.73,49500.0,16.306,16.306,16.2903,16.2903,49500.0
2006-12-08 13:55:00,20.74,20.74,20.72,20.73,12000.0,16.2981,16.2981,16.2824,16.2903,12000.0
2006-12-08 14:00:00,20.72,20.74,20.72,20.74,10500.0,16.2824,16.2981,16.2824,16.2981,10500.0
2006-12-08 14:05:00,20.74,20.77,20.74,20.76,14400.0,16.2981,16.3217,16.2981,16.3138,14400.0
2006-12-08 14:10:00,20.76,20.77,20.76,20.76,20400.0,16.3138,16.3217,16.3138,16.3138,20400.0
2006-12-08 14:15:00,20.77,20.79,20.75,20.78,37800.0,16.3217,16.3374,16.306,16.3296,37800.0
2006-12-08 14:20:00,20.78,20.81,20.76,20.81,28500.0,16.3296,16.3531,16.3138,16.3531,28500.0
2006-12-08 14:25:00,20.81,20.82,20.77,20.8,32700.0,16.3531,16.361,16.3217,16.3453,32700.0
2006-12-08 14:30:00,20.8,20.8,20.77,20.79,14100.0,16.3453,16.3453,16.3217,16.3374,14100.0
2006-12-08 14:35:00,20.79,20.79,20.78,20.79,4800.0,16.3374,16.3374,16.3296,16.3374,4800.0
2006-12-08 14:40:00,20.79,20.81,20.78,20.78,15300.0,16.3374,16.3531,16.3296,16.3296,15300.0
2006-12-08 14:45:00,20.78,20.79,20.78,20.78,6000.0,16.3296,16.3374,16.3296,16.3296,6000.0
2006-12-08 14:50:00,20.78,20.81,20.78,20.79,15000.0,16.3296,16.3531,16.3296,16.3374,15000.0
2006-12-08 14:55:00,20.79,20.8,20.78,20.79,21900.0,16.3374,16.3453,16.3296,16.3374,21900.0
2006-12-08 15:00:00,20.79,20.81,20.78,20.81,20100.0,16.3374,16.3531,16.3296,16.3531,20100.0
2006-12-08 15:05:00,20.81,20.85,20.8,20.85,25200.0,16.3531,16.3846,16.3453,16.3846,25200.0
2006-12-08 15:10:00,20.84,20.85,20.82,20.82,27000.0,16.3767,16.3846,16.361,16.361,27000.0
2006-12-08 15:15:00,20.84,20.85,20.84,20.84,8700.0,16.3767,16.3846,16.3767,16.3767,8700.0
2006-12-08 15:20:00,20.84,20.86,20.84,20.86,32400.0,16.3767,16.3924,16.3767,16.3924,32400.0
2006-12-08 15:25:00,20.86,20.9,20.86,20.9,45600.0,16.3924,16.4239,16.3924,16.4239,45600.0
2006-12-08 15:30:00,20.9,20.9,20.88,20.88,19500.0,16.4239,16.4239,16.4081,16.4081,19500.0
2006-12-08 15:35:00,20.88,20.88,20.84,20.84,74100.0,16.4081,16.4081,16.3767,16.3767,74100.0
2006-12-08 15:40:00,20.84,20.85,20.79,20.79,34800.0,16.3767,16.3846,16.3374,16.3374,34800.0
2006-12-08 15:45:00,20.8,20.82,20.8,20.81,26100.0,16.3453,16.361,16.3453,16.3531,26100.0
2006-12-08 15:50:00,20.81,20.82,20.8,20.82,33900.0,16.3531,16.361,16.3453,16.361,33900.0
2006-12-08 15:55:00,20.82,20.83,20.81,20.81,33000.0,16.361,16.3688,16.3531,16.3531,33000.0
2006-12-11 09:30:00,20.81,20.83,20.81,20.83,30900.0,16.3531,16.3688,16.3531,16.3688,30900.0
2006-12-11 09:35:00,20.81,20.83,20.75,20.79,25200.0,16.3531,16.3688,16.306,16.3374,25200.0
2006-12-11 09:40:00,20.77,20.82,20.77,20.8,14100.0,16.3217,16.361,16.3217,16.3453,14100.0
2006-12-11 09:45:00,20.81,20.85,20.81,20.83,15900.0,16.3531,16.3846,16.3531,16.3688,15900.0
2006-12-11 09:50:00,20.83,20.88,20.83,20.88,9000.0,16.3688,16.4081,16.3688,16.4081,9000.0
2006-12-11 09:55:00,20.88,20.94,20.86,20.91,27300.0,16.4081,16.4553,16.3924,16.4317,27300.0
2006-12-11 10:00:00,20.92,20.93,20.88,20.88,31200.0,16.4396,16.4474,16.4081,16.4081,31200.0
2006-12-11 10:05:00,20.89,20.95,20.89,20.94,13500.0,16.416,16.4631,16.416,16.4553,13500.0
2006-12-11 10:10:00,20.94,20.95,20.92,20.94,21900.0,16.4553,16.4631,16.4396,16.4553,21900.0
2006-12-11 10:15:00,20.94,20.98,20.93,20.96,22500.0,16.4553,16.4867,16.4474,16.471,22500.0
2006-12-11 10:20:00,20.95,20.97,20.94,20.94,16500.0,16.4631,16.4789,16.4553,16.4553,16500.0
2006-12-11 10:25:00,20.96,20.98,20.95,20.98,18600.0,16.471,16.4867,16.4631,16.4867,18600.0
2006-12-11 10:30:00,20.98,20.99,20.97,20.99,18300.0,16.4867,16.4946,16.4789,16.4946,18300.0
2006-12-11 10:35:00,20.97,21.0,20.97,20.99,19800.0,16.4789,16.5024,16.4789,16.4946,19800.0
2006-12-11 10:40:00,21.0,21.0,20.94,20.95,27300.0,16.5024,16.5024,16.4553,16.4631,27300.0
2006-12-11 10:45:00,20.95,20.98,20.94,20.96,26700.0,16.4631,16.4867,16.4553,16.471,26700.0
2006-12-11 10:50:00,20.97,20.97,20.94,20.94,16800.0,16.4789,16.4789,16.4553,16.4553,16800.0
2006-12-11 10:55:00,20.95,21.0,20.95,21.0,27900.0,16.4631,16.5024,16.4631,16.5024,27900.0
2006-12-11 11:00:00,20.99,21.0,20.98,20.99,19500.0,16.4946,16.5024,16.4867,16.4946,19500.0
2006-12-11 11:05:00,20.98,21.0,20.98,20.99,15000.0,16.4867,16.5024,16.4867,16.4946,15000.0
2006-12-11 11:10:00,20.99,21.03,20.99,21.01,33000.0,16.4946,16.526,16.4946,16.5103,33000.0
2006-12-11 11:15:00,21.0,21.02,21.0,21.01,24000.0,16.5024,16.5182,16.5024,16.5103,24000.0
2006-12-11 11:20:00,21.02,21.04,21.02,21.04,21900.0,16.5182,16.5339,16.5182,16.5339,21900.0
2006-12-11 11:25:00,21.03,21.04,21.0,21.0,18900.0,16.526,16.5339,16.5024,16.5024,18900.0
2006-12-11 11:30:00,20.99,21.03,20.98,21.0,27900.0,16.4946,16.526,16.4867,16.5024,27900.0
2006-12-11 11:35:00,21.0,21.0,20.98,20.99,32400.0,16.5024,16.5024,16.4867,16.4946,32400.0
2006-12-11 11:40:00,20.99,21.02,20.98,20.99,32100.0,16.4946,16.5182,16.4867,16.4946,32100.0
2006-12-11 11:45:00,20.99,21.0,20.99,20.99,9000.0,16.4946,16.5024,16.4946,16.4946,9000.0
2006-12-11 11:50:00,20.98,21.0,20.98,21.0,10800.0,16.4867,16.5024,16.4867,16.5024,10800.0
2006-12-11 11:55:00,21.0,21.0,20.98,21.0,12000.0,16.5024,16.5024,16.4867,16.5024,12000.0
2006-12-11 12:00:00,20.99,21.0,20.95,20.96,11700.0,16.4946,16.5024,16.4631,16.471,11700.0
2006-12-11 12:05:00,20.97,20.98,20.94,20.95,12600.0,16.4789,16.4867,16.4553,16.4631,12600.0
2006-12-11 12:10:00,20.95,20.96,20.95,20.95,11400.0,16.4631,16.471,16.4631,16.4631,11400.0
2006-12-11 12:15:00,20.95,20.96,20.93,20.93,5400.0,16.4631,16.471,16.4474,16.4474,5400.0
2006-12-11 12:20:00,20.93,20.94,20.93,20.94,8100.0,16.4474,16.4553,16.4474,16.4553,8100.0
2006-12-11 12:25:00,20.95,20.97,20.95,20.97,4500.0,16.4631,16.4789,16.4631,16.4789,4500.0
2006-12-11 12:30:00,20.98,20.99,20.88,20.94,43800.0,16.4867,16.4946,16.4081,16.4553,43800.0
2006-12-11 12:35:00,20.95,20.95,20.93,20.95,9900.0,16.4631,16.4631,16.4474,16.4631,9900.0
2006-12-11 12:40:00,20.95,20.97,20.93,20.93,19200.0,16.4631,16.4789,16.4474,16.4474,19200.0
2006-12-11 12:45:00,20.93,20.93,20.9,20.91,24000.0,16.4474,16.4474,16.4239,16.4317,24000.0
2006-12-11 12:50:00,20.91,20.94,20.91,20.93,32400.0,16.4317,16.4553,16.4317,16.4474,32400.0
2006-12-11 12:55:00,20.92,20.93,20.9,20.93,84000.0,16.4396,16.4474,16.4239,16.4474,84000.0
2006-12-11 13:00:00,20.92,20.93,20.91,20.92,10200.0,16.4396,16.4474,16.4317,16.4396,10200.0
2006-12-11 13:05:00,20.92,20.92,20.9,20.9,11100.0,16.4396,16.4396,16.4239,16.4239,11100.0
2006-12-11 13:10:00,20.9,20.92,20.9,20.92,6300.0,16.4239,16.4396,16.4239,16.4396,6300.0
2006-12-11 13:15:00,20.92,20.95,20.92,20.93,9300.0,16.4396,16.4631,16.4396,16.4474,9300.0
2006-12-11 13:20:00,20.93,20.95,20.93,20.95,10800.0,16.4474,16.4631,16.4474,16.4631,10800.0
2006-12-11 13:25:00,20.95,20.96,20.94,20.94,14100.0,16.4631,16.471,16.4553,16.4553,14100.0
2006-12-11 13:30:00,20.95,20.95,20.91,20.92,15300.0,16.4631,16.4631,16.4317,16.4396,15300.0
2006-12-11 13:35:00,20.92,20.93,20.92,20.93,3900.0,16.4396,16.4474,16.4396,16.4474,3900.0
2006-12-11 13:40:00,20.94,20.96,20.94,20.94,9900.0,16.4553,16.471,16.4553,16.4553,9900.0
2006-12-11 13:45:00,20.95,20.96,20.95,20.95,5100.0,16.4631,16.471,16.4631,16.4631,5100.0
2006-12-11 13:50:00,20.95,20.95,20.93,20.94,16200.0,16.4631,16.4631,16.4474,16.4553,16200.0
2006-12-11 13:55:00,20.94,20.95,20.93,20.94,7800.0,16.4553,16.4631,16.4474,16.4553,7800.0
2006-12-11 14:00:00,20.95,20.95,20.91,20.92,19500.0,16.4631,16.4631,16.4317,16.4396,19500.0
2006-12-11 14:05:00,20.91,20.94,20.91,20.92,17700.0,16.4317,16.4553,16.4317,16.4396,17700.0
2006-12-11 14:10:00,20.92,20.96,20.92,20.96,9900.0,16.4396,16.471,16.4396,16.471,9900.0
2006-12-11 14:15:00,20.94,20.94,20.93,20.94,10200.0,16.4553,16.4553,16.4474,16.4553,10200.0
2006-12-11 14:20:00,20.94,20.95,20.94,20.95,6600.0,16.4553,16.4631,16.4553,16.4631,6600.0
2006-12-11 14:25:00,20.94,20.95,20.94,20.94,17400.0,16.4553,16.4631,16.4553,16.4553,17400.0
2006-12-11 14:30:00,20.94,20.96,20.94,20.95,9300.0,16.4553,16.471,16.4553,16.4631,9300.0
2006-12-11 14:35:00,20.96,20.96,20.95,20.95,6300.0,16.471,16.471,16.4631,16.4631,6300.0
2006-12-11 14:40:00,20.96,20.99,20.95,20.98,29100.0,16.471,16.4946,16.4631,16.4867,29100.0
2006-12-11 14:45:00,20.98,21.0,20.98,21.0,8700.0,16.4867,16.5024,16.4867,16.5024,8700.0
2006-12-11 14:50:00,20.99,21.0,20.99,21.0,20400.0,16.4946,16.5024,16.4946,16.5024,20400.0
2006-12-11 14:55:00,21.0,21.0,20.99,20.99,11100.0,16.5024,16.5024,16.4946,16.4946,11100.0
2006-12-11 15:00:00,21.0,21.0,20.99,20.99,11700.0,16.5024,16.5024,16.4946,16.4946,11700.0
2006-12-11 15:05:00,20.99,21.0,20.99,21.0,22800.0,16.4946,16.5024,16.4946,16.5024,22800.0
2006-12-11 15:10:00,21.0,21.01,21.0,21.0,12300.0,16.5024,16.5103,16.5024,16.5024,12300.0
2006-12-11 15:15:00,21.01,21.01,20.98,20.99,32700.0,16.5103,16.5103,16.4867,16.4946,32700.0
2006-12-11 15:20:00,20.99,21.0,20.98,20.99,14700.0,16.4946,16.5024,16.4867,16.4946,14700.0
2006-12-11 15:25:00,20.99,20.99,20.98,20.98,38400.0,16.4946,16.4946,16.4867,16.4867,38400.0
2006-12-11 15:30:00,20.98,20.98,20.95,20.95,38700.0,16.4867,16.4867,16.4631,16.4631,38700.0
2006-12-11 15:35:00,20.95,20.96,20.94,20.95,22200.0,16.4631,16.471,16.4553,16.4631,22200.0
2006-12-11 15:40:00,20.95,20.96,20.94,20.96,17100.0,16.4631,16.471,16.4553,16.471,17100.0
2006-12-11 15:45:00,20.96,20.96,20.94,20.94,23700.0,16.471,16.471,16.4553,16.4553,23700.0
2006-12-11 15:50:00,20.94,20.95,20.92,20.95,33000.0,16.4553,16.4631,16.4396,16.4631,33000.0
2006-12-11 15:55:00,20.95,20.95,20.93,20.95,30600.0,16.4631,16.4631,16.4474,16.4631,30600.0
2006-12-12 09:30:00,20.9,20.9,20.84,20.89,43200.0,16.4239,16.4239,16.3767,16.416,43200.0
2006-12-12 09:35:00,20.89,20.9,20.87,20.87,9900.0,16.416,16.4239,16.4003,16.4003,9900.0
2006-12-12 09:40:00,20.88,20.88,20.8,20.83,17100.0,16.4081,16.4081,16.3453,16.3688,17100.0
2006-12-12 09:45:00,20.83,20.86,20.83,20.85,17400.0,16.3688,16.3924,16.3688,16.3846,17400.0
2006-12-12 09:50:00,20.86,20.89,20.86,20.88,19500.0,16.3924,16.416,16.3924,16.4081,19500.0
2006-12-12 09:55:00,20.88,20.96,20.88,20.95,49200.0,16.4081,16.471,16.4081,16.4631,49200.0
2006-12-12 10:00:00,20.95,20.97,20.92,20.92,19800.0,16.4631,16.4789,16.4396,16.4396,19800.0
2006-12-12 10:05:00,20.91,20.92,20.9,20.92,10500.0,16.4317,16.4396,16.4239,16.4396,10500.0
2006-12-12 10:10:00,20.9,20.93,20.9,20.92,5400.0,16.4239,16.4474,16.4239,16.4396,5400.0
2006-12-12 10:15:00,20.92,20.95,20.91,20.91,15900.0,16.4396,16.4631,16.4317,16.4317,15900.0
2006-12-12 10:20:00,20.93,20.94,20.92,20.92,14700.0,16.4474,16.4553,16.4396,16.4396,14700.0
2006-12-12 10:25:00,20.91,20.97,20.9,20.97,44700.0,16.4317,16.4789,16.4239,16.4789,44700.0
2006-12-12 10:30:00,20.97,20.97,20.92,20.95,37200.0,16.4789,16.4789,16.4396,16.4631,37200.0
2006-12-12 10:35:00,20.96,20.98,20.95,20.95,15900.0,16.471,16.4867,16.4631,16.4631,15900.0
2006-12-12 10:40:00,20.95,20.95,20.91,20.92,26400.0,16.4631,16.4631,16.4317,16.4396,26400.0
2006-12-12 10:45:00,20.91,20.94,20.9,20.91,30000.0,16.4317,16.4553,16.4239,16.4317,30000.0
2006-12-12 10:50:00,20.89,20.91,20.85,20.89,39300.0,16.416,16.4317,16.3846,16.416,39300.0
2006-12-12 10:55:00,20.89,20.94,20.88,20.94,37800.0,16.416,16.4553,16.4081,16.4553,37800.0
2006-12-12 11:00:00,20.94,20.94,20.93,20.93,5400.0,16.4553,16.4553,16.4474,16.4474,5400.0
2006-12-12 11:05:00,20.93,20.94,20.93,20.94,5400.0,16.4474,16.4553,16.4474,16.4553,5400.0
2006-12-12 11:10:00,20.94,20.94,20.9,20.9,60000.0,16.4553,16.4553,16.4239,16.4239,60000.0
2006-12-12 11:15:00,20.91,20.94,20.91,20.93,20700.0,16.4317,16.4553,16.4317,16.4474,20700.0
2006-12-12 11:20:00,20.93,20.94,20.92,20.92,33000.0,16.4474,16.4553,16.4396,16.4396,33000.0
2006-12-12 11:25:00,20.92,20.93,20.92,20.93,14700.0,16.4396,16.4474,16.4396,16.4474,14700.0
2006-12-12 11:30:00,20.92,20.96,20.92,20.95,109800.0,16.4396,16.471,16.4396,16.4631,109800.0
2006-12-12 11:35:00,20.96,20.96,20.93,20.95,120300.0,16.471,16.471,16.4474,16.4631,120300.0
2006-12-12 11:40:00,20.95,20.95,20.93,20.94,13200.0,16.4631,16.4631,16.4474,16.4553,13200.0
2006-12-12 11:45:00,20.94,20.94,20.93,20.94,17700.0,16.4553,16.4553,16.4474,16.4553,17700.0
2006-12-12 11:50:00,20.94,20.96,20.93,20.96,342300.0,16.4553,16.471,16.4474,16.471,342300.0
2006-12-12 11:55:00,20.96,20.96,20.92,20.92,8400.0,16.471,16.471,16.4396,16.4396,8400.0
2006-12-12 12:00:00,20.92,20.95,20.9,20.95,177300.0,16.4396,16.4631,16.4239,16.4631,177300.0
2006-12-12 12:05:00,20.95,20.95,20.92,20.94,31200.0,16.4631,16.4631,16.4396,16.4553,31200.0
2006-12-12 12:10:00,20.94,20.94,20.91,20.94,34800.0,16.4553,16.4553,16.4317,16.4553,34800.0
2006-12-12 12:15:00,20.94,20.96,20.93,20.93,41400.0,16.4553,16.471,16.4474,16.4474,41400.0
2006-12-12 12:20:00,20.93,20.93,20.9,20.9,36900.0,16.4474,16.4474,16.4239,16.4239,36900.0
2006-12-12 12:25:00,20.9,20.91,20.9,20.9,21000.0,16.4239,16.4317,16.4239,16.4239,21000.0
2006-12-12 12:30:00,20.9,20.94,20.9,20.94,24600.0,16.4239,16.4553,16.4239,16.4553,24600.0
2006-12-12 12:35:00,20.94,20.95,20.92,20.92,103200.0,16.4553,16.4631,16.4396,16.4396,103200.0
2006-12-12 12:40:00,20.91,20.93,20.9,20.93,99600.0,16.4317,16.4474,16.4239,16.4474,99600.0
2006-12-12 12:45:00,20.93,20.95,20.93,20.93,34200.0,16.4474,16.4631,16.4474,16.4474,34200.0
2006-12-12 12:50:00,20.94,20.97,20.94,20.95,29400.0,16.4553,16.4789,16.4553,16.4631,29400.0
2006-12-12 12:55:00,20.95,20.95,20.93,20.93,39600.0,16.4631,16.4631,16.4474,16.4474,39600.0
2006-12-12 13:00:00,20.93,20.93,20.92,20.92,16500.0,16.4474,16.4474,16.4396,16.4396,16500.0
2006-12-12 13:05:00,20.91,20.91,20.9,20.9,19800.0,16.4317,16.4317,16.4239,16.4239,19800.0
2006-12-12 13:10:00,20.9,20.91,20.88,20.9,130800.0,16.4239,16.4317,16.4081,16.4239,130800.0
2006-12-12 13:15:00,20.89,20.89,20.84,20.86,78000.0,16.416,16.416,16.3767,16.3924,78000.0
2006-12-12 13:20:00,20.86,20.88,20.85,20.87,122100.0,16.3924,16.4081,16.3846,16.4003,122100.0
2006-12-12 13:25:00,20.87,20.88,20.85,20.87,27600.0,16.4003,16.4081,16.3846,16.4003,27600.0
2006-12-12 13:30:00,20.88,20.91,20.88,20.91,10500.0,16.4081,16.4317,16.4081,16.4317,10500.0
2006-12-12 13:35:00,20.91,20.94,20.9,20.9,29700.0,16.4317,16.4553,16.4239,16.4239,29700.0
2006-12-12 13:40:00,20.9,20.92,20.9,20.92,14100.0,16.4239,16.4396,16.4239,16.4396,14100.0
2006-12-12 13:45:00,20.92,20.94,20.9,20.9,17400.0,16.4396,16.4553,16.4239,16.4239,17400.0
2006-12-12 13:50:00,20.9,20.9,20.89,20.89,4800.0,16.4239,16.4239,16.416,16.416,4800.0
2006-12-12 13:55:00,20.9,20.91,20.9,20.91,6000.0,16.4239,16.4317,16.4239,16.4317,6000.0
2006-12-12 14:00:00,20.91,20.93,20.91,20.92,7500.0,16.4317,16.4474,16.4317,16.4396,7500.0
2006-12-12 14:05:00,20.91,20.92,20.89,20.9,9900.0,16.4317,16.4396,16.416,16.4239,9900.0
2006-12-12 14:10:00,20.9,20.91,20.88,20.9,19500.0,16.4239,16.4317,16.4081,16.4239,19500.0
2006-12-12 14:15:00,20.9,20.92,20.86,20.87,74400.0,16.4239,16.4396,16.3924,16.4003,74400.0
2006-12-12 14:20:00,20.87,20.95,20.87,20.93,43200.0,16.4003,16.4631,16.4003,16.4474,43200.0
2006-12-12 14:25:00,20.93,20.94,20.91,20.93,31800.0,16.4474,16.4553,16.4317,16.4474,31800.0
2006-12-12 14:30:00,20.94,20.96,20.93,20.94,40800.0,16.4553,16.471,16.4474,16.4553,40800.0
2006-12-12 14:35:00,20.94,20.94,20.87,20.87,70500.0,16.4553,16.4553,16.4003,16.4003,70500.0
2006-12-12 14:40:00,20.88,20.89,20.85,20.86,63300.0,16.4081,16.416,16.3846,16.3924,63300.0
2006-12-12 14:45:00,20.86,20.88,20.85,20.86,28800.0,16.3924,16.4081,16.3846,16.3924,28800.0
2006-12-12 14:50:00,20.86,20.9,20.86,20.89,35100.0,16.3924,16.4239,16.3924,16.416,35100.0
2006-12-12 14:55:00,20.88,20.94,20.88,20.92,51900.0,16.4081,16.4553,16.4081,16.4396,51900.0
2006-12-12 15:00:00,20.93,20.95,20.91,20.95,24900.0,16.4474,16.4631,16.4317,16.4631,24900.0
2006-12-12 15:05:00,20.95,20.96,20.93,20.95,35700.0,16.4631,16.471,16.4474,16.4631,35700.0
2006-12-12 15:10:00,20.95,21.0,20.95,20.98,34500.0,16.4631,16.5024,16.4631,16.4867,34500.0
2006-12-12 15:15:00,20.98,20.98,20.94,20.94,25200.0,16.4867,16.4867,16.4553,16.4553,25200.0
2006-12-12 15:20:00,20.94,20.95,20.9,20.93,24600.0,16.4553,16.4631,16.4239,16.4474,24600.0
2006-12-12 15:25:00,20.94,20.95,20.92,20.93,19800.0,16.4553,16.4631,16.4396,16.4474,19800.0
2006-12-12 15:30:00,20.94,20.96,20.93,20.93,27900.0,16.4553,16.471,16.4474,16.4474,27900.0
2006-12-12 15:35:00,20.93,20.98,20.92,20.97,33000.0,16.4474,16.4867,16.4396,16.4789,33000.0
2006-12-12 15:40:00,20.97,20.98,20.95,20.97,28500.0,16.4789,16.4867,16.4631,16.4789,28500.0
2006-12-12 15:45:00,20.98,21.0,20.97,21.0,21600.0,16.4867,16.5024,16.4789,16.5024,21600.0
2006-12-12 15:50:00,21.0,21.0,20.97,20.97,25500.0,16.5024,16.5024,16.4789,16.4789,25500.0
2006-12-12 15:55:00,20.96,20.96,20.93,20.96,37800.0,16.471,16.471,16.4474,16.471,37800.0
2006-12-13 09:30:00,20.93,20.93,20.93,20.93,600.0,16.4474,16.4474,16.4474,16.4474,600.0
2006-12-13 09:35:00,21.03,21.08,21.03,21.07,47400.0,16.526,16.5653,16.526,16.5574,47400.0
2006-12-13 09:40:00,21.04,21.16,21.04,21.14,37500.0,16.5339,16.6282,16.5339,16.6125,37500.0
2006-12-13 09:45:00,21.15,21.15,21.12,21.15,16500.0,16.6203,16.6203,16.5967,16.6203,16500.0
2006-12-13 09:50:00,21.12,21.16,21.12,21.16,21000.0,16.5967,16.6282,16.5967,16.6282,21000.0
2006-12-13 09:55:00,21.16,21.2,21.16,21.19,24900.0,16.6282,16.6596,16.6282,16.6517,24900.0
2006-12-13 10:00:00,21.2,21.23,21.19,21.2,30600.0,16.6596,16.6832,16.6517,16.6596,30600.0
2006-12-13 10:05:00,21.21,21.22,21.16,21.16,27600.0,16.6675,16.6753,16.6282,16.6282,27600.0
2006-12-13 10:10:00,21.16,21.2,21.14,21.19,39000.0,16.6282,16.6596,16.6125,16.6517,39000.0
2006-12-13 10:15:00,21.18,21.18,21.17,21.17,4800.0,16.6439,16.6439,16.636,16.636,4800.0
2006-12-13 10:20:00,21.17,21.18,21.16,21.16,23700.0,16.636,16.6439,16.6282,16.6282,23700.0
2006-12-13 10:25:00,21.16,21.18,21.16,21.18,18600.0,16.6282,16.6439,16.6282,16.6439,18600.0
2006-12-13 10:30:00,21.18,21.18,21.14,21.15,38400.0,16.6439,16.6439,16.6125,16.6203,38400.0
2006-12-13 10:35:00,21.15,21.16,21.12,21.13,50400.0,16.6203,16.6282,16.5967,16.6046,50400.0
2006-12-13 10:40:00,21.14,21.16,21.13,21.15,21900.0,16.6125,16.6282,16.6046,16.6203,21900.0
2006-12-13 10:45:00,21.16,21.18,21.14,21.18,17400.0,16.6282,16.6439,16.6125,16.6439,17400.0
2006-12-13 10:50:00,21.17,21.2,21.17,21.17,21300.0,16.636,16.6596,16.636,16.636,21300.0
2006-12-13 10:55:00,21.17,21.2,21.17,21.2,33900.0,16.636,16.6596,16.636,16.6596,33900.0
2006-12-13 11:00:00,21.19,21.2,21.18,21.18,24300.0,16.6517,16.6596,16.6439,16.6439,24300.0
2006-12-13 11:05:00,21.18,21.2,21.18,21.18,27300.0,16.6439,16.6596,16.6439,16.6439,27300.0
2006-12-13 11:10:00,21.18,21.18,21.15,21.15,25800.0,16.6439,16.6439,16.6203,16.6203,25800.0
2006-12-13 11:15:00,21.16,21.16,21.14,21.15,24600.0,16.6282,16.6282,16.6125,16.6203,24600.0
2006-12-13 11:20:00,21.15,21.18,21.15,21.16,22500.0,16.6203,16.6439,16.6203,16.6282,22500.0
2006-12-13 11:25:00,21.16,21.18,21.16,21.17,18000.0,16.6282,16.6439,16.6282,16.636,18000.0
2006-12-13 11:30:00,21.17,21.17,21.13,21.13,29700.0,16.636,16.636,16.6046,16.6046,29700.0
2006-12-13 11:35:00,21.13,21.14,21.1,21.11,21900.0,16.6046,16.6125,16.581,16.5889,21900.0
2006-12-13 11:40:00,21.1,21.1,21.07,21.09,38400.0,16.581,16.581,16.5574,16.5732,38400.0
2006-12-13 11:45:00,21.09,21.11,21.07,21.11,34500.0,16.5732,16.5889,16.5574,16.5889,34500.0
2006-12-13 11:50:00,21.11,21.13,21.11,21.12,23700.0,16.5889,16.6046,16.5889,16.5967,23700.0
2006-12-13 11:55:00,21.12,21.13,21.1,21.12,21600.0,16.5967,16.6046,16.581,16.5967,21600.0
2006-12-13 12:00:00,21.13,21.13,21.08,21.08,17700.0,16.6046,16.6046,16.5653,16.5653,17700.0
2006-12-13 12:05:00,21.08,21.08,21.06,21.08,17700.0,16.5653,16.5653,16.5496,16.5653,17700.0
2006-12-13 12:10:00,21.08,21.09,21.07,21.07,20100.0,16.5653,16.5732,16.5574,16.5574,20100.0
2006-12-13 12:15:00,21.07,21.09,21.06,21.08,13500.0,16.5574,16.5732,16.5496,16.5653,13500.0
2006-12-13 12:20:00,21.09,21.09,21.07,21.07,12600.0,16.5732,16.5732,16.5574,16.5574,12600.0
2006-12-13 12:25:00,21.07,21.08,21.07,21.08,15900.0,16.5574,16.5653,16.5574,16.5653,15900.0
2006-12-13 12:30:00,21.07,21.07,21.06,21.06,24900.0,16.5574,16.5574,16.5496,16.5496,24900.0
2006-12-13 12:35:00,21.07,21.07,21.05,21.05,14700.0,16.5574,16.5574,16.5417,16.5417,14700.0
2006-12-13 12:40:00,21.06,21.07,21.05,21.07,14400.0,16.5496,16.5574,16.5417,16.5574,14400.0
2006-12-13 12:45:00,21.07,21.1,21.07,21.1,22200.0,16.5574,16.581,16.5574,16.581,22200.0
2006-12-13 12:50:00,21.1,21.11,21.1,21.1,14400.0,16.581,16.5889,16.581,16.581,14400.0
2006-12-13 12:55:00,21.11,21.12,21.11,21.12,11700.0,16.5889,16.5967,16.5889,16.5967,11700.0
2006-12-13 13:00:00,21.12,21.12,21.11,21.11,14100.0,16.5967,16.5967,16.5889,16.5889,14100.0
2006-12-13 13:05:00,21.1,21.12,21.1,21.11,12300.0,16.581,16.5967,16.581,16.5889,12300.0
2006-12-13 13:10:00,21.1,21.1,21.09,21.09,5700.0,16.581,16.581,16.5732,16.5732,5700.0
2006-12-13 13:15:00,21.1,21.11,21.1,21.1,10500.0,16.581,16.5889,16.581,16.581,10500.0
2006-12-13 13:20:00,21.11,21.13,21.11,21.13,12300.0,16.5889,16.6046,16.5889,16.6046,12300.0
2006-12-13 13:25:00,21.13,21.13,21.11,21.11,17100.0,16.6046,16.6046,16.5889,16.5889,17100.0
2006-12-13 13:30:00,21.1,21.11,21.08,21.08,10500.0,16.581,16.5889,16.5653,16.5653,10500.0
2006-12-13 13:35:00,21.08,21.08,21.06,21.07,22200.0,16.5653,16.5653,16.5496,16.5574,22200.0
2006-12-13 13:40:00,21.07,21.09,21.07,21.09,21300.0,16.5574,16.5732,16.5574,16.5732,21300.0
2006-12-13 13:45:00,21.09,21.11,21.08,21.11,17100.0,16.5732,16.5889,16.5653,16.5889,17100.0
2006-12-13 13:50:00,21.11,21.13,21.1,21.13,19500.0,16.5889,16.6046,16.581,16.6046,19500.0
2006-12-13 13:55:00,21.13,21.13,21.12,21.12,19500.0,16.6046,16.6046,16.5967,16.5967,19500.0
2006-12-13 14:00:00,21.13,21.16,21.12,21.15,29700.0,16.6046,16.6282,16.5967,16.6203,29700.0
2006-12-13 14:05:00,21.15,21.15,21.12,21.13,23400.0,16.6203,16.6203,16.5967,16.6046,23400.0
2006-12-13 14:10:00,21.13,21.16,21.13,21.16,37200.0,16.6046,16.6282,16.6046,16.6282,37200.0
2006-12-13 14:15:00,21.16,21.16,21.14,21.14,37200.0,16.6282,16.6282,16.6125,16.6125,37200.0
2006-12-13 14:20:00,21.14,21.16,21.14,21.16,21900.0,16.6125,16.6282,16.6125,16.6282,21900.0
2006-12-13 14:25:00,21.16,21.16,21.13,21.13,22500.0,16.6282,16.6282,16.6046,16.6046,22500.0
2006-12-13 14:30:00,21.13,21.13,21.1,21.11,27900.0,16.6046,16.6046,16.581,16.5889,27900.0
2006-12-13 14:35:00,21.11,21.12,21.1,21.12,22800.0,16.5889,16.5967,16.581,16.5967,22800.0
2006-12-13 14:40:00,21.11,21.14,21.1,21.13,32400.0,16.5889,16.6125,16.581,16.6046,32400.0
2006-12-13 14:45:00,21.13,21.14,21.11,21.14,32100.0,16.6046,16.6125,16.5889,16.6125,32100.0
2006-12-13 14:50:00,21.14,21.15,21.12,21.13,44100.0,16.6125,16.6203,16.5967,16.6046,44100.0
2006-12-13 14:55:00,21.13,21.13,21.11,21.13,44700.0,16.6046,16.6046,16.5889,16.6046,44700.0
2006-12-13 15:00:00,21.13,21.13,21.09,21.1,58800.0,16.6046,16.6046,16.5732,16.581,58800.0
2006-12-13 15:05:00,21.1,21.11,21.1,21.1,29700.0,16.581,16.5889,16.581,16.581,29700.0
2006-12-13 15:10:00,21.1,21.1,21.08,21.08,39900.0,16.581,16.581,16.5653,16.5653,39900.0
2006-12-13 15:15:00,21.08,21.11,21.07,21.11,125700.0,16.5653,16.5889,16.5574,16.5889,125700.0
2006-12-13 15:20:00,21.11,21.12,21.1,21.11,37800.0,16.5889,16.5967,16.581,16.5889,37800.0
2006-12-13 15:25:00,21.11,21.16,21.11,21.16,39000.0,16.5889,16.6282,16.5889,16.6282,39000.0
2006-12-13 15:30:00,21.16,21.17,21.14,21.17,36600.0,16.6282,16.636,16.6125,16.636,36600.0
2006-12-13 15:35:00,21.16,21.18,21.16,21.18,33000.0,16.6282,16.6439,16.6282,16.6439,33000.0
2006-12-13 15:40:00,21.18,21.19,21.17,21.19,83400.0,16.6439,16.6517,16.636,16.6517,83400.0
2006-12-13 15:45:00,21.18,21.19,21.17,21.19,46500.0,16.6439,16.6517,16.636,16.6517,46500.0
2006-12-13 15:50:00,21.18,21.19,21.16,21.18,57000.0,16.6439,16.6517,16.6282,16.6439,57000.0
2006-12-13 15:55:00,21.18,21.18,21.15,21.18,62400.0,16.6439,16.6439,16.6203,16.6439,62400.0
2006-12-14 09:30:00,21.16,21.19,21.14,21.16,34500.0,16.6282,16.6517,16.6125,16.6282,34500.0
2006-12-14 09:35:00,21.17,21.21,21.16,21.21,12900.0,16.636,16.6675,16.6282,16.6675,12900.0
2006-12-14 09:40:00,21.23,21.27,21.22,21.24,16500.0,16.6832,16.7146,16.6753,16.691,16500.0
2006-12-14 09:45:00,21.25,21.29,21.25,21.28,38400.0,16.6989,16.7303,16.6989,16.7225,38400.0
2006-12-14 09:50:00,21.28,21.31,21.26,21.29,19800.0,16.7225,16.746,16.7068,16.7303,19800.0
2006-12-14 09:55:00,21.28,21.44,21.28,21.39,76500.0,16.7225,16.8482,16.7225,16.8089,76500.0
2006-12-14 10:00:00,21.41,21.44,21.37,21.42,30000.0,16.8246,16.8482,16.7932,16.8325,30000.0
2006-12-14 10:05:00,21.41,21.43,21.37,21.39,62400.0,16.8246,16.8403,16.7932,16.8089,62400.0
2006-12-14 10:10:00,21.4,21.43,21.38,21.41,23100.0,16.8168,16.8403,16.8011,16.8246,23100.0
2006-12-14 10:15:00,21.4,21.42,21.4,21.42,11700.0,16.8168,16.8325,16.8168,16.8325,11700.0
2006-12-14 10:20:00,21.41,21.41,21.35,21.35,21600.0,16.8246,16.8246,16.7775,16.7775,21600.0
2006-12-14 10:25:00,21.35,21.38,21.34,21.37,16800.0,16.7775,16.8011,16.7696,16.7932,16800.0
2006-12-14 10:30:00,21.37,21.37,21.31,21.32,21900.0,16.7932,16.7932,16.746,16.7539,21900.0
2006-12-14 10:35:00,21.32,21.41,21.3,21.41,48000.0,16.7539,16.8246,16.7382,16.8246,48000.0
2006-12-14 10:40:00,21.4,21.4,21.37,21.38,24300.0,16.8168,16.8168,16.7932,16.8011,24300.0
2006-12-14 10:45:00,21.38,21.39,21.37,21.38,17100.0,16.8011,16.8089,16.7932,16.8011,17100.0
2006-12-14 10:50:00,21.38,21.4,21.37,21.4,33600.0,16.8011,16.8168,16.7932,16.8168,33600.0
2006-12-14 10:55:00,21.4,21.4,21.38,21.4,19500.0,16.8168,16.8168,16.8011,16.8168,19500.0
2006-12-14 11:00:00,21.41,21.41,21.39,21.41,36000.0,16.8246,16.8246,16.8089,16.8246,36000.0
2006-12-14 11:05:00,21.41,21.41,21.39,21.39,14700.0,16.8246,16.8246,16.8089,16.8089,14700.0
2006-12-14 11:10:00,21.39,21.41,21.39,21.39,12000.0,16.8089,16.8246,16.8089,16.8089,12000.0
2006-12-14 11:15:00,21.39,21.39,21.36,21.37,24000.0,16.8089,16.8089,16.7853,16.7932,24000.0
2006-12-14 11:20:00,21.37,21.37,21.35,21.37,34500.0,16.7932,16.7932,16.7775,16.7932,34500.0
2006-12-14 11:25:00,21.37,21.39,21.36,21.38,7500.0,16.7932,16.8089,16.7853,16.8011,7500.0
2006-12-14 11:30:00,21.38,21.38,21.37,21.38,11700.0,16.8011,16.8011,16.7932,16.8011,11700.0
2006-12-14 11:35:00,21.38,21.42,21.38,21.41,15900.0,16.8011,16.8325,16.8011,16.8246,15900.0
2006-12-14 11:40:00,21.41,21.41,21.38,21.38,16200.0,16.8246,16.8246,16.8011,16.8011,16200.0
2006-12-14 11:45:00,21.38,21.41,21.38,21.4,30600.0,16.8011,16.8246,16.8011,16.8168,30600.0
2006-12-14 11:50:00,21.4,21.4,21.4,21.4,3900.0,16.8168,16.8168,16.8168,16.8168,3900.0
2006-12-14 11:55:00,21.4,21.4,21.38,21.39,14400.0,16.8168,16.8168,16.8011,16.8089,14400.0
2006-12-14 12:00:00,21.4,21.41,21.39,21.41,15300.0,16.8168,16.8246,16.8089,16.8246,15300.0
2006-12-14 12:05:00,21.41,21.41,21.39,21.41,7500.0,16.8246,16.8246,16.8089,16.8246,7500.0
2006-12-14 12:10:00,21.41,21.44,21.41,21.43,65400.0,16.8246,16.8482,16.8246,16.8403,65400.0
2006-12-14 12:15:00,21.43,21.44,21.4,21.41,15000.0,16.8403,16.8482,16.8168,16.8246,15000.0
2006-12-14 12:20:00,21.4,21.4,21.39,21.4,13800.0,16.8168,16.8168,16.8089,16.8168,13800.0
2006-12-14 12:25:00,21.4,21.41,21.39,21.39,17100.0,16.8168,16.8246,16.8089,16.8089,17100.0
2006-12-14 12:30:00,21.4,21.4,21.38,21.4,17700.0,16.8168,16.8168,16.8011,16.8168,17700.0
2006-12-14 12:35:00,21.4,21.43,21.4,21.43,10500.0,16.8168,16.8403,16.8168,16.8403,10500.0
2006-12-14 12:40:00,21.43,21.44,21.42,21.44,4200.0,16.8403,16.8482,16.8325,16.8482,4200.0
2006-12-14 12:45:00,21.44,21.44,21.41,21.43,7800.0,16.8482,16.8482,16.8246,16.8403,7800.0
2006-12-14 12:50:00,21.43,21.43,21.43,21.43,8400.0,16.8403,16.8403,16.8403,16.8403,8400.0
2006-12-14 12:55:00,21.44,21.46,21.43,21.46,13500.0,16.8482,16.8639,16.8403,16.8639,13500.0
2006-12-14 13:00:00,21.46,21.46,21.44,21.44,9300.0,16.8639,16.8639,16.8482,16.8482,9300.0
2006-12-14 13:05:00,21.45,21.48,21.45,21.47,11100.0,16.8561,16.8796,16.8561,16.8718,11100.0
2006-12-14 13:10:00,21.47,21.48,21.46,21.46,9900.0,16.8718,16.8796,16.8639,16.8639,9900.0
2006-12-14 13:15:00,21.46,21.47,21.46,21.47,8400.0,16.8639,16.8718,16.8639,16.8718,8400.0
2006-12-14 13:20:00,21.47,21.47,21.46,21.46,12300.0,16.8718,16.8718,16.8639,16.8639,12300.0
2006-12-14 13:25:00,21.46,21.47,21.45,21.46,10800.0,16.8639,16.8718,16.8561,16.8639,10800.0
2006-12-14 13:30:00,21.45,21.48,21.45,21.47,9000.0,16.8561,16.8796,16.8561,16.8718,9000.0
2006-12-14 13:35:00,21.47,21.48,21.44,21.44,11700.0,16.8718,16.8796,16.8482,16.8482,11700.0
2006-12-14 13:40:00,21.45,21.46,21.45,21.46,8700.0,16.8561,16.8639,16.8561,16.8639,8700.0
2006-12-14 13:45:00,21.46,21.48,21.46,21.48,11400.0,16.8639,16.8796,16.8639,16.8796,11400.0
2006-12-14 13:50:00,21.47,21.49,21.47,21.49,19800.0,16.8718,16.8875,16.8718,16.8875,19800.0
2006-12-14 13:55:00,21.49,21.5,21.48,21.49,19200.0,16.8875,16.8953,16.8796,16.8875,19200.0
2006-12-14 14:00:00,21.49,21.5,21.48,21.5,30600.0,16.8875,16.8953,16.8796,16.8953,30600.0
2006-12-14 14:05:00,21.5,21.5,21.48,21.48,13200.0,16.8953,16.8953,16.8796,16.8796,13200.0
2006-12-14 14:10:00,21.48,21.48,21.47,21.47,11100.0,16.8796,16.8796,16.8718,16.8718,11100.0
2006-12-14 14:15:00,21.47,21.51,21.47,21.49,19200.0,16.8718,16.9032,16.8718,16.8875,19200.0
2006-12-14 14:20:00,21.49,21.49,21.47,21.48,18300.0,16.8875,16.8875,16.8718,16.8796,18300.0
2006-12-14 14:25:00,21.48,21.49,21.47,21.48,13200.0,16.8796,16.8875,16.8718,16.8796,13200.0
2006-12-14 14:30:00,21.47,21.48,21.47,21.48,18300.0,16.8718,16.8796,16.8718,16.8796,18300.0
2006-12-14 14:35:00,21.48,21.51,21.48,21.49,23100.0,16.8796,16.9032,16.8796,16.8875,23100.0
2006-12-14 14:40:00,21.5,21.52,21.5,21.51,16200.0,16.8953,16.9111,16.8953,16.9032,16200.0
2006-12-14 14:45:00,21.51,21.54,21.51,21.54,39300.0,16.9032,16.9268,16.9032,16.9268,39300.0
2006-12-14 14:50:00,21.54,21.55,21.53,21.54,24000.0,16.9268,16.9346,16.9189,16.9268,24000.0
2006-12-14 14:55:00,21.54,21.55,21.54,21.54,34500.0,16.9268,16.9346,16.9268,16.9268,34500.0
2006-12-14 15:00:00,21.54,21.55,21.52,21.52,61500.0,16.9268,16.9346,16.9111,16.9111,61500.0
2006-12-14 15:05:00,21.52,21.54,21.52,21.54,27000.0,16.9111,16.9268,16.9111,16.9268,27000.0
2006-12-14 15:10:00,21.54,21.55,21.53,21.54,28500.0,16.9268,16.9346,16.9189,16.9268,28500.0
2006-12-14 15:15:00,21.55,21.55,21.54,21.54,15600.0,16.9346,16.9346,16.9268,16.9268,15600.0
2006-12-14 15:20:00,21.54,21.55,21.53,21.55,28800.0,16.9268,16.9346,16.9189,16.9346,28800.0
2006-12-14 15:25:00,21.55,21.56,21.54,21.55,39600.0,16.9346,16.9425,16.9268,16.9346,39600.0
2006-12-14 15:30:00,21.56,21.56,21.55,21.55,23100.0,16.9425,16.9425,16.9346,16.9346,23100.0
2006-12-14 15:35:00,21.55,21.55,21.53,21.54,21900.0,16.9346,16.9346,16.9189,16.9268,21900.0
2006-12-14 15:40:00,21.54,21.55,21.54,21.55,25200.0,16.9268,16.9346,16.9268,16.9346,25200.0
2006-12-14 15:45:00,21.55,21.57,21.55,21.56,31500.0,16.9346,16.9504,16.9346,16.9425,31500.0
2006-12-14 15:50:00,21.56,21.57,21.55,21.55,56100.0,16.9425,16.9504,16.9346,16.9346,56100.0
2006-12-14 15:55:00,21.55,21.55,21.54,21.54,51300.0,16.9346,16.9346,16.9268,16.9268,51300.0
2006-12-15 09:30:00,21.59,21.59,21.35,21.35,4500.0,16.9661,16.9661,16.7775,16.7775,4500.0
2006-12-15 09:35:00,21.35,21.4,21.35,21.37,471300.0,16.7775,16.8168,16.7775,16.7932,471300.0
2006-12-15 09:40:00,21.38,21.46,21.38,21.45,31800.0,16.8011,16.8639,16.8011,16.8561,31800.0
2006-12-15 09:45:00,21.44,21.45,21.41,21.42,20700.0,16.8482,16.8561,16.8246,16.8325,20700.0
2006-12-15 09:50:00,21.42,21.46,21.41,21.46,17700.0,16.8325,16.8639,16.8246,16.8639,17700.0
2006-12-15 09:55:00,21.45,21.5,21.45,21.46,19800.0,16.8561,16.8953,16.8561,16.8639,19800.0
2006-12-15 10:00:00,21.45,21.45,21.42,21.44,16500.0,16.8561,16.8561,16.8325,16.8482,16500.0
2006-12-15 10:05:00,21.44,21.46,21.43,21.43,17400.0,16.8482,16.8639,16.8403,16.8403,17400.0
2006-12-15 10:10:00,21.45,21.45,21.42,21.44,13200.0,16.8561,16.8561,16.8325,16.8482,13200.0
2006-12-15 10:15:00,21.44,21.44,21.37,21.37,20700.0,16.8482,16.8482,16.7932,16.7932,20700.0
2006-12-15 10:20:00,21.38,21.38,21.35,21.35,16800.0,16.8011,16.8011,16.7775,16.7775,16800.0
2006-12-15 10:25:00,21.35,21.35,21.34,21.35,10200.0,16.7775,16.7775,16.7696,16.7775,10200.0
2006-12-15 10:30:00,21.34,21.34,21.33,21.34,30600.0,16.7696,16.7696,16.7618,16.7696,30600.0
2006-12-15 10:35:00,21.33,21.36,21.33,21.36,22200.0,16.7618,16.7853,16.7618,16.7853,22200.0
2006-12-15 10:40:00,21.36,21.37,21.35,21.35,22200.0,16.7853,16.7932,16.7775,16.7775,22200.0
2006-12-15 10:45:00,21.35,21.35,21.34,21.35,16200.0,16.7775,16.7775,16.7696,16.7775,16200.0
2006-12-15 10:50:00,21.34,21.34,21.33,21.34,24000.0,16.7696,16.7696,16.7618,16.7696,24000.0
2006-12-15 10:55:00,21.34,21.35,21.33,21.34,21000.0,16.7696,16.7775,16.7618,16.7696,21000.0
2006-12-15 11:00:00,21.34,21.36,21.33,21.35,32100.0,16.7696,16.7853,16.7618,16.7775,32100.0
2006-12-15 11:05:00,21.34,21.35,21.31,21.31,18900.0,16.7696,16.7775,16.746,16.746,18900.0
2006-12-15 11:10:00,21.31,21.31,21.29,21.3,38400.0,16.746,16.746,16.7303,16.7382,38400.0
2006-12-15 11:15:00,21.29,21.3,21.28,21.29,19500.0,16.7303,16.7382,16.7225,16.7303,19500.0
2006-12-15 11:20:00,21.29,21.31,21.29,21.29,18900.0,16.7303,16.746,16.7303,16.7303,18900.0
2006-12-15 11:25:00,21.29,21.29,21.27,21.27,26400.0,16.7303,16.7303,16.7146,16.7146,26400.0
2006-12-15 11:30:00,21.27,21.28,21.25,21.28,20700.0,16.7146,16.7225,16.6989,16.7225,20700.0
2006-12-15 11:35:00,21.27,21.28,21.27,21.28,7800.0,16.7146,16.7225,16.7146,16.7225,7800.0
2006-12-15 11:40:00,21.28,21.29,21.28,21.29,12000.0,16.7225,16.7303,16.7225,16.7303,12000.0
2006-12-15 11:45:00,21.29,21.29,21.28,21.29,6900.0,16.7303,16.7303,16.7225,16.7303,6900.0
2006-12-15 11:50:00,21.29,21.3,21.29,21.29,15900.0,16.7303,16.7382,16.7303,16.7303,15900.0
2006-12-15 11:55:00,21.29,21.29,21.27,21.28,13200.0,16.7303,16.7303,16.7146,16.7225,13200.0
2006-12-15 12:00:00,21.28,21.28,21.25,21.25,30000.0,16.7225,16.7225,16.6989,16.6989,30000.0
2006-12-15 12:05:00,21.25,21.25,21.24,21.24,17700.0,16.6989,16.6989,16.691,16.691,17700.0
2006-12-15 12:10:00,21.24,21.25,21.24,21.24,14400.0,16.691,16.6989,16.691,16.691,14400.0
2006-12-15 12:15:00,21.25,21.25,21.23,21.23,15900.0,16.6989,16.6989,16.6832,16.6832,15900.0
2006-12-15 12:20:00,21.23,21.23,21.21,21.21,9600.0,16.6832,16.6832,16.6675,16.6675,9600.0
2006-12-15 12:25:00,21.21,21.23,21.21,21.22,27000.0,16.6675,16.6832,16.6675,16.6753,27000.0
2006-12-15 12:30:00,21.22,21.22,21.21,21.21,6600.0,16.6753,16.6753,16.6675,16.6675,6600.0
2006-12-15 12:35:00,21.21,21.22,21.21,21.21,37200.0,16.6675,16.6753,16.6675,16.6675,37200.0
2006-12-15 12:40:00,21.21,21.22,21.2,21.22,16200.0,16.6675,16.6753,16.6596,16.6753,16200.0
2006-12-15 12:45:00,21.22,21.24,21.22,21.24,12900.0,16.6753,16.691,16.6753,16.691,12900.0
2006-12-15 12:50:00,21.24,21.24,21.23,21.24,11400.0,16.691,16.691,16.6832,16.691,11400.0
2006-12-15 12:55:00,21.24,21.24,21.23,21.24,13200.0,16.691,16.691,16.6832,16.691,13200.0
2006-12-15 13:00:00,21.23,21.24,21.23,21.23,8700.0,16.6832,16.691,16.6832,16.6832,8700.0
2006-12-15 13:05:00,21.23,21.24,21.22,21.23,10800.0,16.6832,16.691,16.6753,16.6832,10800.0
2006-12-15 13:10:00,21.23,21.24,21.22,21.23,20700.0,16.6832,16.691,16.6753,16.6832,20700.0
2006-12-15 13:15:00,21.23,21.23,21.22,21.23,4200.0,16.6832,16.6832,16.6753,16.6832,4200.0
2006-12-15 13:20:00,21.23,21.24,21.23,21.24,6600.0,16.6832,16.691,16.6832,16.691,6600.0
2006-12-15 13:25:00,21.23,21.23,21.22,21.22,10500.0,16.6832,16.6832,16.6753,16.6753,10500.0
2006-12-15 13:30:00,21.22,21.23,21.2,21.21,21000.0,16.6753,16.6832,16.6596,16.6675,21000.0
2006-12-15 13:35:00,21.21,21.21,21.18,21.19,49800.0,16.6675,16.6675,16.6439,16.6517,49800.0
2006-12-15 13:40:00,21.18,21.19,21.17,21.17,48600.0,16.6439,16.6517,16.636,16.636,48600.0
2006-12-15 13:45:00,21.17,21.18,21.16,21.17,18000.0,16.636,16.6439,16.6282,16.636,18000.0
2006-12-15 13:50:00,21.17,21.17,21.16,21.16,19800.0,16.636,16.636,16.6282,16.6282,19800.0
2006-12-15 13:55:00,21.16,21.18,21.15,21.16,36900.0,16.6282,16.6439,16.6203,16.6282,36900.0
2006-12-15 14:00:00,21.16,21.18,21.16,21.18,11100.0,16.6282,16.6439,16.6282,16.6439,11100.0
2006-12-15 14:05:00,21.18,21.19,21.18,21.19,24900.0,16.6439,16.6517,16.6439,16.6517,24900.0
2006-12-15 14:10:00,21.19,21.19,21.16,21.17,23400.0,16.6517,16.6517,16.6282,16.636,23400.0
2006-12-15 14:15:00,21.17,21.18,21.17,21.17,12900.0,16.636,16.6439,16.636,16.636,12900.0
2006-12-15 14:20:00,21.17,21.21,21.17,21.21,10800.0,16.636,16.6675,16.636,16.6675,10800.0
2006-12-15 14:25:00,21.21,21.23,21.21,21.23,10800.0,16.6675,16.6832,16.6675,16.6832,10800.0
2006-12-15 14:30:00,21.23,21.24,21.22,21.23,37500.0,16.6832,16.691,16.6753,16.6832,37500.0
2006-12-15 14:35:00,21.23,21.23,21.21,21.22,18300.0,16.6832,16.6832,16.6675,16.6753,18300.0
2006-12-15 14:40:00,21.22,21.23,21.21,21.22,12600.0,16.6753,16.6832,16.6675,16.6753,12600.0
2006-12-15 14:45:00,21.21,21.22,21.2,21.21,15900.0,16.6675,16.6753,16.6596,16.6675,15900.0
2006-12-15 14:50:00,21.21,21.22,21.2,21.22,19500.0,16.6675,16.6753,16.6596,16.6753,19500.0
2006-12-15 14:55:00,21.22,21.22,21.2,21.21,17100.0,16.6753,16.6753,16.6596,16.6675,17100.0
2006-12-15 15:00:00,21.2,21.21,21.19,21.2,33300.0,16.6596,16.6675,16.6517,16.6596,33300.0
2006-12-15 15:05:00,21.2,21.2,21.19,21.19,24900.0,16.6596,16.6596,16.6517,16.6517,24900.0
2006-12-15 15:10:00,21.2,21.2,21.19,21.2,27300.0,16.6596,16.6596,16.6517,16.6596,27300.0
2006-12-15 15:15:00,21.2,21.2,21.19,21.2,42600.0,16.6596,16.6596,16.6517,16.6596,42600.0
2006-12-15 15:20:00,21.2,21.21,21.18,21.19,42300.0,16.6596,16.6675,16.6439,16.6517,42300.0
2006-12-15 15:25:00,21.19,21.2,21.18,21.19,28200.0,16.6517,16.6596,16.6439,16.6517,28200.0
2006-12-15 15:30:00,21.19,21.19,21.17,21.18,31800.0,16.6517,16.6517,16.636,16.6439,31800.0
2006-12-15 15:35:00,21.18,21.18,21.17,21.17,41700.0,16.6439,16.6439,16.636,16.636,41700.0
2006-12-15 15:40:00,21.17,21.17,21.16,21.16,37200.0,16.636,16.636,16.6282,16.6282,37200.0
2006-12-15 15:45:00,21.16,21.18,21.16,21.18,30900.0,16.6282,16.6439,16.6282,16.6439,30900.0
2006-12-15 15:50:00,21.18,21.19,21.18,21.18,28200.0,16.6439,16.6517,16.6439,16.6439,28200.0
2006-12-15 15:55:00,21.18,21.2,21.16,21.16,112800.0,16.6439,16.6596,16.6282,16.6282,112800.0
2006-12-18 09:30:00,21.23,21.25,21.2,21.2,39900.0,16.6832,16.6989,16.6596,16.6596,39900.0
2006-12-18 09:35:00,21.23,21.43,21.18,21.19,84600.0,16.6832,16.8403,16.6439,16.6517,84600.0
2006-12-18 09:40:00,21.19,21.21,21.06,21.18,57300.0,16.6517,16.6675,16.5496,16.6439,57300.0
2006-12-18 09:45:00,21.18,21.18,21.07,21.17,39300.0,16.6439,16.6439,16.5574,16.636,39300.0
2006-12-18 09:50:00,21.15,21.19,21.14,21.18,10200.0,16.6203,16.6517,16.6125,16.6439,10200.0
2006-12-18 09:55:00,21.16,21.18,21.13,21.18,22500.0,16.6282,16.6439,16.6046,16.6439,22500.0
2006-12-18 10:00:00,21.18,21.2,21.15,21.17,28800.0,16.6439,16.6596,16.6203,16.636,28800.0
2006-12-18 10:05:00,21.17,21.17,21.13,21.14,15000.0,16.636,16.636,16.6046,16.6125,15000.0
2006-12-18 10:10:00,21.14,21.15,21.13,21.14,10200.0,16.6125,16.6203,16.6046,16.6125,10200.0
2006-12-18 10:15:00,21.14,21.18,21.14,21.18,95400.0,16.6125,16.6439,16.6125,16.6439,95400.0
2006-12-18 10:20:00,21.18,21.18,21.16,21.17,11100.0,16.6439,16.6439,16.6282,16.636,11100.0
2006-12-18 10:25:00,21.16,21.17,21.16,21.17,6000.0,16.6282,16.636,16.6282,16.636,6000.0
2006-12-18 10:30:00,21.17,21.18,21.17,21.17,11400.0,16.636,16.6439,16.636,16.636,11400.0
2006-12-18 10:35:00,21.18,21.18,21.16,21.16,10500.0,16.6439,16.6439,16.6282,16.6282,10500.0
2006-12-18 10:40:00,21.15,21.16,21.15,21.15,16200.0,16.6203,16.6282,16.6203,16.6203,16200.0
2006-12-18 10:45:00,21.15,21.17,21.12,21.13,54300.0,16.6203,16.636,16.5967,16.6046,54300.0
2006-12-18 10:50:00,21.13,21.13,21.12,21.12,14700.0,16.6046,16.6046,16.5967,16.5967,14700.0
2006-12-18 10:55:00,21.12,21.16,21.12,21.13,39000.0,16.5967,16.6282,16.5967,16.6046,39000.0
2006-12-18 11:00:00,21.13,21.13,21.1,21.12,39300.0,16.6046,16.6046,16.581,16.5967,39300.0
2006-12-18 11:05:00,21.12,21.16,21.11,21.16,18000.0,16.5967,16.6282,16.5889,16.6282,18000.0
2006-12-18 11:10:00,21.16,21.17,21.15,21.16,9900.0,16.6282,16.636,16.6203,16.6282,9900.0
2006-12-18 11:15:00,21.17,21.19,21.16,21.18,24300.0,16.636,16.6517,16.6282,16.6439,24300.0
2006-12-18 11:20:00,21.18,21.24,21.18,21.23,21000.0,16.6439,16.691,16.6439,16.6832,21000.0
2006-12-18 11:25:00,21.22,21.24,21.22,21.23,24300.0,16.6753,16.691,16.6753,16.6832,24300.0
2006-12-18 11:30:00,21.23,21.26,21.23,21.26,33300.0,16.6832,16.7068,16.6832,16.7068,33300.0
2006-12-18 11:35:00,21.26,21.3,21.26,21.27,72600.0,16.7068,16.7382,16.7068,16.7146,72600.0
2006-12-18 11:40:00,21.27,21.27,21.22,21.22,31800.0,16.7146,16.7146,16.6753,16.6753,31800.0
2006-12-18 11:45:00,21.21,21.25,21.21,21.21,14400.0,16.6675,16.6989,16.6675,16.6675,14400.0
2006-12-18 11:50:00,21.21,21.25,21.21,21.23,20100.0,16.6675,16.6989,16.6675,16.6832,20100.0
2006-12-18 11:55:00,21.23,21.25,21.23,21.23,18000.0,16.6832,16.6989,16.6832,16.6832,18000.0
2006-12-18 12:00:00,21.23,21.23,21.17,21.17,19200.0,16.6832,16.6832,16.636,16.636,19200.0
2006-12-18 12:05:00,21.17,21.2,21.16,21.17,17400.0,16.636,16.6596,16.6282,16.636,17400.0
2006-12-18 12:10:00,21.17,21.17,21.15,21.16,7500.0,16.636,16.636,16.6203,16.6282,7500.0
2006-12-18 12:15:00,21.17,21.2,21.17,21.2,14400.0,16.636,16.6596,16.636,16.6596,14400.0
2006-12-18 12:20:00,21.19,21.21,21.19,21.2,6600.0,16.6517,16.6675,16.6517,16.6596,6600.0
2006-12-18 12:25:00,21.2,21.22,21.2,21.21,14700.0,16.6596,16.6753,16.6596,16.6675,14700.0
2006-12-18 12:30:00,21.22,21.22,21.21,21.22,2400.0,16.6753,16.6753,16.6675,16.6753,2400.0
2006-12-18 12:35:00,21.21,21.22,21.21,21.22,3000.0,16.6675,16.6753,16.6675,16.6753,3000.0
2006-12-18 12:40:00,21.22,21.22,21.21,21.22,6000.0,16.6753,16.6753,16.6675,16.6753,6000.0
2006-12-18 12:45:00,21.21,21.22,21.21,21.21,4800.0,16.6675,16.6753,16.6675,16.6675,4800.0
2006-12-18 12:50:00,21.2,21.21,21.19,21.19,8100.0,16.6596,16.6675,16.6517,16.6517,8100.0
2006-12-18 12:55:00,21.19,21.19,21.17,21.17,10200.0,16.6517,16.6517,16.636,16.636,10200.0
2006-12-18 13:00:00,21.16,21.16,21.13,21.14,9600.0,16.6282,16.6282,16.6046,16.6125,9600.0
2006-12-18 13:05:00,21.14,21.14,21.12,21.13,7800.0,16.6125,16.6125,16.5967,16.6046,7800.0
2006-12-18 13:10:00,21.12,21.14,21.12,21.13,6900.0,16.5967,16.6125,16.5967,16.6046,6900.0
2006-12-18 13:15:00,21.14,21.16,21.14,21.16,7500.0,16.6125,16.6282,16.6125,16.6282,7500.0
2006-12-18 13:20:00,21.16,21.18,21.16,21.16,9600.0,16.6282,16.6439,16.6282,16.6282,9600.0
2006-12-18 13:25:00,21.17,21.18,21.16,21.16,9600.0,16.636,16.6439,16.6282,16.6282,9600.0
2006-12-18 13:30:00,21.16,21.16,21.15,21.15,4500.0,16.6282,16.6282,16.6203,16.6203,4500.0
2006-12-18 13:35:00,21.14,21.16,21.14,21.16,12600.0,16.6125,16.6282,16.6125,16.6282,12600.0
2006-12-18 13:40:00,21.16,21.16,21.16,21.16,1800.0,16.6282,16.6282,16.6282,16.6282,1800.0
2006-12-18 13:45:00,21.15,21.17,21.15,21.16,10800.0,16.6203,16.636,16.6203,16.6282,10800.0
2006-12-18 13:50:00,21.15,21.17,21.15,21.17,8100.0,16.6203,16.636,16.6203,16.636,8100.0
2006-12-18 13:55:00,21.17,21.17,21.15,21.16,4800.0,16.636,16.636,16.6203,16.6282,4800.0
2006-12-18 14:00:00,21.16,21.18,21.15,21.16,20400.0,16.6282,16.6439,16.6203,16.6282,20400.0
2006-12-18 14:05:00,21.15,21.15,21.13,21.13,5400.0,16.6203,16.6203,16.6046,16.6046,5400.0
2006-12-18 14:10:00,21.13,21.13,21.12,21.13,4800.0,16.6046,16.6046,16.5967,16.6046,4800.0
2006-12-18 14:15:00,21.13,21.14,21.11,21.12,17700.0,16.6046,16.6125,16.5889,16.5967,17700.0
2006-12-18 14:20:00,21.12,21.14,21.11,21.11,15900.0,16.5967,16.6125,16.5889,16.5889,15900.0
2006-12-18 14:25:00,21.11,21.11,21.1,21.11,14100.0,16.5889,16.5889,16.581,16.5889,14100.0
2006-12-18 14:30:00,21.1,21.11,21.1,21.11,4800.0,16.581,16.5889,16.581,16.5889,4800.0
2006-12-18 14:35:00,21.11,21.12,21.1,21.11,12000.0,16.5889,16.5967,16.581,16.5889,12000.0
2006-12-18 14:40:00,21.11,21.14,21.11,21.13,25800.0,16.5889,16.6125,16.5889,16.6046,25800.0
2006-12-18 14:45:00,21.13,21.15,21.07,21.07,39300.0,16.6046,16.6203,16.5574,16.5574,39300.0
2006-12-18 14:50:00,21.07,21.08,21.04,21.04,31800.0,16.5574,16.5653,16.5339,16.5339,31800.0
2006-12-18 14:55:00,21.04,21.05,21.03,21.04,20700.0,16.5339,16.5417,16.526,16.5339,20700.0
2006-12-18 15:00:00,21.04,21.04,21.02,21.04,27900.0,16.5339,16.5339,16.5182,16.5339,27900.0
2006-12-18 15:05:00,21.03,21.04,21.01,21.02,18000.0,16.526,16.5339,16.5103,16.5182,18000.0
2006-12-18 15:10:00,21.02,21.02,21.01,21.02,15000.0,16.5182,16.5182,16.5103,16.5182,15000.0
2006-12-18 15:15:00,21.01,21.02,21.0,21.01,27900.0,16.5103,16.5182,16.5024,16.5103,27900.0
2006-12-18 15:20:00,21.01,21.02,21.0,21.01,32400.0,16.5103,16.5182,16.5024,16.5103,32400.0
2006-12-18 15:25:00,21.01,21.01,20.98,20.98,34800.0,16.5103,16.5103,16.4867,16.4867,34800.0
2006-12-18 15:30:00,20.99,21.0,20.97,20.99,48000.0,16.4946,16.5024,16.4789,16.4946,48000.0
2006-12-18 15:35:00,20.98,21.02,20.98,21.01,19500.0,16.4867,16.5182,16.4867,16.5103,19500.0
2006-12-18 15:40:00,21.01,21.04,21.01,21.02,16500.0,16.5103,16.5339,16.5103,16.5182,16500.0
2006-12-18 15:45:00,21.02,21.05,21.02,21.05,23400.0,16.5182,16.5417,16.5182,16.5417,23400.0
2006-12-18 15:50:00,21.05,21.05,21.01,21.02,31500.0,16.5417,16.5417,16.5103,16.5182,31500.0
2006-12-18 15:55:00,21.02,21.03,21.01,21.03,43200.0,16.5182,16.526,16.5103,16.526,43200.0
2006-12-19 09:30:00,21.0,21.0,20.96,20.97,33000.0,16.5024,16.5024,16.471,16.4789,33000.0
2006-12-19 09:35:00,20.98,20.98,20.87,20.87,31500.0,16.4867,16.4867,16.4003,16.4003,31500.0
2006-12-19 09:40:00,20.87,20.9,20.85,20.87,23700.0,16.4003,16.4239,16.3846,16.4003,23700.0
2006-12-19 09:45:00,20.87,20.88,20.86,20.87,35400.0,16.4003,16.4081,16.3924,16.4003,35400.0
2006-12-19 09:50:00,20.86,20.88,20.84,20.87,55200.0,16.3924,16.4081,16.3767,16.4003,55200.0
2006-12-19 09:55:00,20.87,20.88,20.85,20.86,43500.0,16.4003,16.4081,16.3846,16.3924,43500.0
2006-12-19 10:00:00,20.86,20.86,20.84,20.84,31500.0,16.3924,16.3924,16.3767,16.3767,31500.0
2006-12-19 10:05:00,20.84,20.84,20.83,20.84,15000.0,16.3767,16.3767,16.3688,16.3767,15000.0
2006-12-19 10:10:00,20.83,20.84,20.82,20.84,40800.0,16.3688,16.3767,16.361,16.3767,40800.0
2006-12-19 10:15:00,20.85,20.87,20.84,20.85,21000.0,16.3846,16.4003,16.3767,16.3846,21000.0
2006-12-19 10:20:00,20.85,20.85,20.83,20.85,25200.0,16.3846,16.3846,16.3688,16.3846,25200.0
2006-12-19 10:25:00,20.85,20.86,20.83,20.85,28800.0,16.3846,16.3924,16.3688,16.3846,28800.0
2006-12-19 10:30:00,20.85,20.88,20.85,20.88,35400.0,16.3846,16.4081,16.3846,16.4081,35400.0
2006-12-19 10:35:00,20.88,20.89,20.87,20.88,30000.0,16.4081,16.416,16.4003,16.4081,30000.0
2006-12-19 10:40:00,20.87,20.88,20.86,20.86,7500.0,16.4003,16.4081,16.3924,16.3924,7500.0
2006-12-19 10:45:00,20.86,20.87,20.84,20.87,36000.0,16.3924,16.4003,16.3767,16.4003,36000.0
2006-12-19 10:50:00,20.87,20.87,20.85,20.86,57000.0,16.4003,16.4003,16.3846,16.3924,57000.0
2006-12-19 10:55:00,20.86,20.88,20.86,20.88,25200.0,16.3924,16.4081,16.3924,16.4081,25200.0
2006-12-19 11:00:00,20.88,20.92,20.88,20.91,23400.0,16.4081,16.4396,16.4081,16.4317,23400.0
2006-12-19 11:05:00,20.91,20.93,20.91,20.93,16200.0,16.4317,16.4474,16.4317,16.4474,16200.0
2006-12-19 11:10:00,20.93,20.94,20.93,20.93,6900.0,16.4474,16.4553,16.4474,16.4474,6900.0
2006-12-19 11:15:00,20.92,20.92,20.88,20.88,12000.0,16.4396,16.4396,16.4081,16.4081,12000.0
2006-12-19 11:20:00,20.9,20.92,20.9,20.91,17100.0,16.4239,16.4396,16.4239,16.4317,17100.0
2006-12-19 11:25:00,20.9,20.92,20.9,20.92,8100.0,16.4239,16.4396,16.4239,16.4396,8100.0
2006-12-19 11:30:00,20.92,20.92,20.9,20.92,15300.0,16.4396,16.4396,16.4239,16.4396,15300.0
2006-12-19 11:35:00,20.91,20.91,20.85,20.85,32100.0,16.4317,16.4317,16.3846,16.3846,32100.0
2006-12-19 11:40:00,20.86,20.88,20.86,20.86,10500.0,16.3924,16.4081,16.3924,16.3924,10500.0
2006-12-19 11:45:00,20.86,20.86,20.84,20.86,13800.0,16.3924,16.3924,16.3767,16.3924,13800.0
2006-12-19 11:50:00,20.86,20.87,20.85,20.86,3900.0,16.3924,16.4003,16.3846,16.3924,3900.0
2006-12-19 11:55:00,20.84,20.86,20.84,20.86,6000.0,16.3767,16.3924,16.3767,16.3924,6000.0
2006-12-19 12:00:00,20.86,20.88,20.85,20.88,17700.0,16.3924,16.4081,16.3846,16.4081,17700.0
2006-12-19 12:05:00,20.88,20.88,20.87,20.87,20400.0,16.4081,16.4081,16.4003,16.4003,20400.0
2006-12-19 12:10:00,20.87,20.89,20.87,20.88,13800.0,16.4003,16.416,16.4003,16.4081,13800.0
2006-12-19 12:15:00,20.88,20.88,20.85,20.85,8400.0,16.4081,16.4081,16.3846,16.3846,8400.0
2006-12-19 12:20:00,20.86,20.87,20.86,20.87,3300.0,16.3924,16.4003,16.3924,16.4003,3300.0
2006-12-19 12:25:00,20.88,20.91,20.88,20.91,7500.0,16.4081,16.4317,16.4081,16.4317,7500.0
2006-12-19 12:30:00,20.91,20.94,20.91,20.94,15900.0,16.4317,16.4553,16.4317,16.4553,15900.0
2006-12-19 12:35:00,20.94,20.97,20.94,20.94,25200.0,16.4553,16.4789,16.4553,16.4553,25200.0
2006-12-19 12:40:00,20.95,20.96,20.94,20.96,12900.0,16.4631,16.471,16.4553,16.471,12900.0
2006-12-19 12:45:00,20.95,20.96,20.93,20.96,12900.0,16.4631,16.471,16.4474,16.471,12900.0
2006-12-19 12:50:00,20.96,20.97,20.95,20.96,9600.0,16.471,16.4789,16.4631,16.471,9600.0
2006-12-19 12:55:00,20.95,20.97,20.95,20.96,8700.0,16.4631,16.4789,16.4631,16.471,8700.0
2006-12-19 13:00:00,20.96,20.97,20.96,20.97,4200.0,16.471,16.4789,16.471,16.4789,4200.0
2006-12-19 13:05:00,20.95,20.96,20.94,20.94,21600.0,16.4631,16.471,16.4553,16.4553,21600.0
2006-12-19 13:10:00,20.94,20.96,20.94,20.95,8100.0,16.4553,16.471,16.4553,16.4631,8100.0
2006-12-19 13:15:00,20.95,20.96,20.93,20.93,7200.0,16.4631,16.471,16.4474,16.4474,7200.0
2006-12-19 13:20:00,20.93,20.94,20.92,20.93,16500.0,16.4474,16.4553,16.4396,16.4474,16500.0
2006-12-19 13:25:00,20.93,20.96,20.92,20.92,23700.0,16.4474,16.471,16.4396,16.4396,23700.0
2006-12-19 13:30:00,20.93,20.94,20.93,20.93,20100.0,16.4474,16.4553,16.4474,16.4474,20100.0
2006-12-19 13:35:00,20.93,20.94,20.93,20.93,9600.0,16.4474,16.4553,16.4474,16.4474,9600.0
2006-12-19 13:40:00,20.94,20.97,20.93,20.95,22800.0,16.4553,16.4789,16.4474,16.4631,22800.0
2006-12-19 13:45:00,20.95,20.99,20.95,20.98,11700.0,16.4631,16.4946,16.4631,16.4867,11700.0
2006-12-19 13:50:00,20.99,20.99,20.98,20.99,6000.0,16.4946,16.4946,16.4867,16.4946,6000.0
2006-12-19 13:55:00,20.99,21.0,20.99,21.0,12000.0,16.4946,16.5024,16.4946,16.5024,12000.0
2006-12-19 14:00:00,21.0,21.0,20.99,21.0,9900.0,16.5024,16.5024,16.4946,16.5024,9900.0
2006-12-19 14:05:00,21.0,21.02,21.0,21.02,105900.0,16.5024,16.5182,16.5024,16.5182,105900.0
2006-12-19 14:10:00,21.02,21.03,21.02,21.03,16800.0,16.5182,16.526,16.5182,16.526,16800.0
2006-12-19 14:15:00,21.03,21.04,21.02,21.02,23100.0,16.526,16.5339,16.5182,16.5182,23100.0
2006-12-19 14:20:00,21.02,21.04,21.01,21.04,33300.0,16.5182,16.5339,16.5103,16.5339,33300.0
2006-12-19 14:25:00,21.04,21.05,21.03,21.04,19800.0,16.5339,16.5417,16.526,16.5339,19800.0
2006-12-19 14:30:00,21.03,21.04,21.03,21.03,19500.0,16.526,16.5339,16.526,16.526,19500.0
2006-12-19 14:35:00,21.03,21.04,21.03,21.04,18300.0,16.526,16.5339,16.526,16.5339,18300.0
2006-12-19 14:40:00,21.04,21.06,21.04,21.05,16200.0,16.5339,16.5496,16.5339,16.5417,16200.0
2006-12-19 14:45:00,21.04,21.05,21.03,21.04,13200.0,16.5339,16.5417,16.526,16.5339,13200.0
2006-12-19 14:50:00,21.04,21.05,21.04,21.05,25800.0,16.5339,16.5417,16.5339,16.5417,25800.0
2006-12-19 14:55:00,21.05,21.05,21.04,21.05,15900.0,16.5417,16.5417,16.5339,16.5417,15900.0
2006-12-19 15:00:00,21.05,21.06,21.05,21.06,26400.0,16.5417,16.5496,16.5417,16.5496,26400.0
2006-12-19 15:05:00,21.06,21.08,21.06,21.07,31800.0,16.5496,16.5653,16.5496,16.5574,31800.0
2006-12-19 15:10:00,21.07,21.1,21.07,21.09,44700.0,16.5574,16.581,16.5574,16.5732,44700.0
2006-12-19 15:15:00,21.09,21.1,21.08,21.09,23700.0,16.5732,16.581,16.5653,16.5732,23700.0
2006-12-19 15:20:00,21.08,21.09,21.08,21.09,16500.0,16.5653,16.5732,16.5653,16.5732,16500.0
2006-12-19 15:25:00,21.09,21.11,21.09,21.1,31500.0,16.5732,16.5889,16.5732,16.581,31500.0
2006-12-19 15:30:00,21.1,21.11,21.07,21.07,25500.0,16.581,16.5889,16.5574,16.5574,25500.0
2006-12-19 15:35:00,21.08,21.08,21.05,21.05,33600.0,16.5653,16.5653,16.5417,16.5417,33600.0
2006-12-19 15:40:00,21.05,21.06,21.04,21.04,15600.0,16.5417,16.5496,16.5339,16.5339,15600.0
2006-12-19 15:45:00,21.04,21.06,21.04,21.06,27000.0,16.5339,16.5496,16.5339,16.5496,27000.0
2006-12-19 15:50:00,21.05,21.06,21.05,21.06,21000.0,16.5417,16.5496,16.5417,16.5496,21000.0
2006-12-19 15:55:00,21.06,21.07,21.0,21.01,168900.0,16.5496,16.5574,16.5024,16.5103,168900.0
2006-12-20 09:30:00,21.05,21.05,21.0,21.0,22500.0,16.5417,16.5417,16.5024,16.5024,22500.0
2006-12-20 09:35:00,21.0,21.08,21.0,21.08,11100.0,16.5024,16.5653,16.5024,16.5653,11100.0
2006-12-20 09:40:00,21.09,21.12,21.07,21.11,16800.0,16.5732,16.5967,16.5574,16.5889,16800.0
2006-12-20 09:45:00,21.12,21.13,21.09,21.11,7200.0,16.5967,16.6046,16.5732,16.5889,7200.0
2006-12-20 09:50:00,21.12,21.13,21.11,21.13,8700.0,16.5967,16.6046,16.5889,16.6046,8700.0
2006-12-20 09:55:00,21.12,21.14,21.12,21.13,7500.0,16.5967,16.6125,16.5967,16.6046,7500.0
2006-12-20 10:00:00,21.14,21.14,21.11,21.12,8100.0,16.6125,16.6125,16.5889,16.5967,8100.0
2006-12-20 10:05:00,21.12,21.12,21.09,21.11,9600.0,16.5967,16.5967,16.5732,16.5889,9600.0
2006-12-20 10:10:00,21.11,21.12,21.09,21.09,6300.0,16.5889,16.5967,16.5732,16.5732,6300.0
2006-12-20 10:15:00,21.09,21.1,21.08,21.08,12000.0,16.5732,16.581,16.5653,16.5653,12000.0
2006-12-20 10:20:00,21.08,21.08,21.07,21.08,13800.0,16.5653,16.5653,16.5574,16.5653,13800.0
2006-12-20 10:25:00,21.06,21.07,21.04,21.06,11100.0,16.5496,16.5574,16.5339,16.5496,11100.0
2006-12-20 10:30:00,21.05,21.08,21.03,21.03,18900.0,16.5417,16.5653,16.526,16.526,18900.0
2006-12-20 10:35:00,21.05,21.07,21.04,21.06,13500.0,16.5417,16.5574,16.5339,16.5496,13500.0
2006-12-20 10:40:00,21.06,21.07,21.05,21.07,9000.0,16.5496,16.5574,16.5417,16.5574,9000.0
2006-12-20 10:45:00,21.07,21.09,21.06,21.09,12900.0,16.5574,16.5732,16.5496,16.5732,12900.0
2006-12-20 10:50:00,21.09,21.13,21.09,21.12,85200.0,16.5732,16.6046,16.5732,16.5967,85200.0
2006-12-20 10:55:00,21.12,21.15,21.12,21.15,45600.0,16.5967,16.6203,16.5967,16.6203,45600.0
2006-12-20 11:00:00,21.15,21.16,21.13,21.14,15300.0,16.6203,16.6282,16.6046,16.6125,15300.0
2006-12-20 11:05:00,21.14,21.17,21.13,21.16,33900.0,16.6125,16.636,16.6046,16.6282,33900.0
2006-12-20 11:10:00,21.16,21.18,21.16,21.18,23700.0,16.6282,16.6439,16.6282,16.6439,23700.0
2006-12-20 11:15:00,21.17,21.18,21.17,21.17,21300.0,16.636,16.6439,16.636,16.636,21300.0
2006-12-20 11:20:00,21.17,21.18,21.16,21.18,18600.0,16.636,16.6439,16.6282,16.6439,18600.0
2006-12-20 11:25:00,21.18,21.18,21.16,21.16,18000.0,16.6439,16.6439,16.6282,16.6282,18000.0
2006-12-20 11:30:00,21.16,21.18,21.16,21.17,22500.0,16.6282,16.6439,16.6282,16.636,22500.0
2006-12-20 11:35:00,21.17,21.18,21.17,21.18,15900.0,16.636,16.6439,16.636,16.6439,15900.0
2006-12-20 11:40:00,21.18,21.18,21.17,21.18,15900.0,16.6439,16.6439,16.636,16.6439,15900.0
2006-12-20 11:45:00,21.17,21.17,21.17,21.17,9000.0,16.636,16.636,16.636,16.636,9000.0
2006-12-20 11:50:00,21.17,21.17,21.15,21.15,10500.0,16.636,16.636,16.6203,16.6203,10500.0
2006-12-20 11:55:00,21.16,21.16,21.14,21.16,7500.0,16.6282,16.6282,16.6125,16.6282,7500.0
2006-12-20 12:00:00,21.16,21.17,21.16,21.17,25500.0,16.6282,16.636,16.6282,16.636,25500.0
2006-12-20 12:05:00,21.18,21.18,21.17,21.17,3600.0,16.6439,16.6439,16.636,16.636,3600.0
2006-12-20 12:10:00,21.17,21.18,21.14,21.14,33000.0,16.636,16.6439,16.6125,16.6125,33000.0
2006-12-20 12:15:00,21.14,21.15,21.14,21.14,5400.0,16.6125,16.6203,16.6125,16.6125,5400.0
2006-12-20 12:20:00,21.15,21.15,21.14,21.15,25800.0,16.6203,16.6203,16.6125,16.6203,25800.0
2006-12-20 12:25:00,21.14,21.15,21.14,21.15,3900.0,16.6125,16.6203,16.6125,16.6203,3900.0
2006-12-20 12:30:00,21.15,21.15,21.15,21.15,3300.0,16.6203,16.6203,16.6203,16.6203,3300.0
2006-12-20 12:35:00,21.15,21.15,21.14,21.14,16200.0,16.6203,16.6203,16.6125,16.6125,16200.0
2006-12-20 12:40:00,21.15,21.15,21.14,21.14,5400.0,16.6203,16.6203,16.6125,16.6125,5400.0
2006-12-20 12:45:00,21.15,21.15,21.14,21.15,15000.0,16.6203,16.6203,16.6125,16.6203,15000.0
2006-12-20 12:50:00,21.14,21.16,21.14,21.15,14400.0,16.6125,16.6282,16.6125,16.6203,14400.0
2006-12-20 12:55:00,21.16,21.16,21.15,21.15,3000.0,16.6282,16.6282,16.6203,16.6203,3000.0
2006-12-20 13:00:00,21.15,21.15,21.14,21.15,12600.0,16.6203,16.6203,16.6125,16.6203,12600.0
2006-12-20 13:05:00,21.15,21.15,21.14,21.14,8700.0,16.6203,16.6203,16.6125,16.6125,8700.0
2006-12-20 13:10:00,21.14,21.14,21.12,21.12,28500.0,16.6125,16.6125,16.5967,16.5967,28500.0
2006-12-20 13:15:00,21.11,21.12,21.11,21.11,9600.0,16.5889,16.5967,16.5889,16.5889,9600.0
2006-12-20 13:20:00,21.11,21.11,21.1,21.1,9000.0,16.5889,16.5889,16.581,16.581,9000.0
2006-12-20 13:25:00,21.1,21.11,21.08,21.11,27300.0,16.581,16.5889,16.5653,16.5889,27300.0
2006-12-20 13:30:00,21.1,21.1,21.09,21.09,12900.0,16.581,16.581,16.5732,16.5732,12900.0
2006-12-20 13:35:00,21.08,21.08,21.06,21.07,12300.0,16.5653,16.5653,16.5496,16.5574,12300.0
2006-12-20 13:40:00,21.07,21.07,21.06,21.06,7200.0,16.5574,16.5574,16.5496,16.5496,7200.0
2006-12-20 13:45:00,21.06,21.06,21.06,21.06,6900.0,16.5496,16.5496,16.5496,16.5496,6900.0
2006-12-20 13:50:00,21.06,21.06,21.04,21.06,38100.0,16.5496,16.5496,16.5339,16.5496,38100.0
2006-12-20 13:55:00,21.06,21.06,21.05,21.06,13800.0,16.5496,16.5496,16.5417,16.5496,13800.0
2006-12-20 14:00:00,21.06,21.07,21.06,21.07,9600.0,16.5496,16.5574,16.5496,16.5574,9600.0
2006-12-20 14:05:00,21.07,21.1,21.07,21.1,23400.0,16.5574,16.581,16.5574,16.581,23400.0
2006-12-20 14:10:00,21.1,21.11,21.09,21.1,24600.0,16.581,16.5889,16.5732,16.581,24600.0
2006-12-20 14:15:00,21.09,21.1,21.09,21.09,8700.0,16.5732,16.581,16.5732,16.5732,8700.0
2006-12-20 14:20:00,21.1,21.12,21.09,21.11,33300.0,16.581,16.5967,16.5732,16.5889,33300.0
2006-12-20 14:25:00,21.1,21.11,21.1,21.11,3300.0,16.581,16.5889,16.581,16.5889,3300.0
2006-12-20 14:30:00,21.11,21.12,21.1,21.1,27000.0,16.5889,16.5967,16.581,16.581,27000.0
2006-12-20 14:35:00,21.1,21.11,21.09,21.1,6000.0,16.581,16.5889,16.5732,16.581,6000.0
2006-12-20 14:40:00,21.1,21.11,21.1,21.11,9600.0,16.581,16.5889,16.581,16.5889,9600.0
2006-12-20 14:45:00,21.11,21.11,21.09,21.09,10200.0,16.5889,16.5889,16.5732,16.5732,10200.0
2006-12-20 14:50:00,21.09,21.11,21.09,21.1,14100.0,16.5732,16.5889,16.5732,16.581,14100.0
2006-12-20 14:55:00,21.11,21.12,21.09,21.09,24900.0,16.5889,16.5967,16.5732,16.5732,24900.0
2006-12-20 15:00:00,21.09,21.09,21.08,21.09,15600.0,16.5732,16.5732,16.5653,16.5732,15600.0
2006-12-20 15:05:00,21.08,21.1,21.08,21.1,13200.0,16.5653,16.581,16.5653,16.581,13200.0
2006-12-20 15:10:00,21.1,21.11,21.09,21.11,22800.0,16.581,16.5889,16.5732,16.5889,22800.0
2006-12-20 15:15:00,21.11,21.12,21.11,21.12,32700.0,16.5889,16.5967,16.5889,16.5967,32700.0
2006-12-20 15:20:00,21.12,21.13,21.12,21.12,28800.0,16.5967,16.6046,16.5967,16.5967,28800.0
2006-12-20 15:25:00,21.12,21.12,21.11,21.11,34800.0,16.5967,16.5967,16.5889,16.5889,34800.0
2006-12-20 15:30:00,21.11,21.12,21.07,21.08,86100.0,16.5889,16.5967,16.5574,16.5653,86100.0
2006-12-20 15:35:00,21.08,21.08,21.05,21.06,61800.0,16.5653,16.5653,16.5417,16.5496,61800.0
2006-12-20 15:40:00,21.06,21.07,21.04,21.05,49500.0,16.5496,16.5574,16.5339,16.5417,49500.0
2006-12-20 15:45:00,21.05,21.05,21.05,21.05,30000.0,16.5417,16.5417,16.5417,16.5417,30000.0
2006-12-20 15:50:00,21.05,21.06,21.02,21.05,60000.0,16.5417,16.5496,16.5182,16.5417,60000.0
2006-12-20 15:55:00,21.05,21.06,21.02,21.03,60000.0,16.5417,16.5496,16.5182,16.526,60000.0
2006-12-21 09:30:00,21.03,21.07,20.96,21.01,21900.0,16.526,16.5574,16.471,16.5103,21900.0
2006-12-21 09:35:00,21.0,21.02,20.97,20.97,25200.0,16.5024,16.5182,16.4789,16.4789,25200.0
2006-12-21 09:40:00,20.97,21.0,20.96,20.99,14100.0,16.4789,16.5024,16.471,16.4946,14100.0
2006-12-21 09:45:00,20.99,21.0,20.94,20.94,19800.0,16.4946,16.5024,16.4553,16.4553,19800.0
2006-12-21 09:50:00,20.95,20.96,20.9,20.96,25200.0,16.4631,16.471,16.4239,16.471,25200.0
2006-12-21 09:55:00,20.96,20.97,20.92,20.97,27000.0,16.471,16.4789,16.4396,16.4789,27000.0
2006-12-21 10:00:00,20.97,21.0,20.97,21.0,16200.0,16.4789,16.5024,16.4789,16.5024,16200.0
2006-12-21 10:05:00,21.0,21.0,20.99,21.0,12600.0,16.5024,16.5024,16.4946,16.5024,12600.0
2006-12-21 10:10:00,21.0,21.0,20.99,20.99,9000.0,16.5024,16.5024,16.4946,16.4946,9000.0
2006-12-21 10:15:00,21.0,21.0,20.98,20.98,16500.0,16.5024,16.5024,16.4867,16.4867,16500.0
2006-12-21 10:20:00,20.97,20.97,20.93,20.95,9300.0,16.4789,16.4789,16.4474,16.4631,9300.0
2006-12-21 10:25:00,20.96,20.99,20.95,20.99,15300.0,16.471,16.4946,16.4631,16.4946,15300.0
2006-12-21 10:30:00,21.0,21.02,21.0,21.02,18000.0,16.5024,16.5182,16.5024,16.5182,18000.0
2006-12-21 10:35:00,21.01,21.02,20.99,20.99,4200.0,16.5103,16.5182,16.4946,16.4946,4200.0
2006-12-21 10:40:00,20.98,21.0,20.97,21.0,21300.0,16.4867,16.5024,16.4789,16.5024,21300.0
2006-12-21 10:45:00,20.99,21.0,20.99,20.99,27900.0,16.4946,16.5024,16.4946,16.4946,27900.0
2006-12-21 10:50:00,20.99,20.99,20.97,20.97,21600.0,16.4946,16.4946,16.4789,16.4789,21600.0
2006-12-21 10:55:00,20.97,20.97,20.95,20.95,27600.0,16.4789,16.4789,16.4631,16.4631,27600.0
2006-12-21 11:00:00,20.95,20.96,20.94,20.94,18000.0,16.4631,16.471,16.4553,16.4553,18000.0
2006-12-21 11:05:00,20.95,20.97,20.95,20.97,21600.0,16.4631,16.4789,16.4631,16.4789,21600.0
2006-12-21 11:10:00,20.97,20.97,20.96,20.97,11100.0,16.4789,16.4789,16.471,16.4789,11100.0
2006-12-21 11:15:00,20.96,20.97,20.96,20.96,10500.0,16.471,16.4789,16.471,16.471,10500.0
2006-12-21 11:20:00,20.95,20.97,20.95,20.97,15000.0,16.4631,16.4789,16.4631,16.4789,15000.0
2006-12-21 11:25:00,20.97,20.97,20.95,20.96,13800.0,16.4789,16.4789,16.4631,16.471,13800.0
2006-12-21 11:30:00,20.95,20.97,20.93,20.94,13200.0,16.4631,16.4789,16.4474,16.4553,13200.0
2006-12-21 11:35:00,20.93,20.93,20.93,20.93,13800.0,16.4474,16.4474,16.4474,16.4474,13800.0
2006-12-21 11:40:00,20.93,20.93,20.93,20.93,9000.0,16.4474,16.4474,16.4474,16.4474,9000.0
2006-12-21 11:45:00,20.93,20.93,20.89,20.89,15000.0,16.4474,16.4474,16.416,16.416,15000.0
2006-12-21 11:50:00,20.89,20.9,20.88,20.88,23100.0,16.416,16.4239,16.4081,16.4081,23100.0
2006-12-21 11:55:00,20.88,20.88,20.86,20.87,14100.0,16.4081,16.4081,16.3924,16.4003,14100.0
2006-12-21 12:00:00,20.86,20.87,20.85,20.86,42300.0,16.3924,16.4003,16.3846,16.3924,42300.0
2006-12-21 12:05:00,20.86,20.87,20.86,20.86,8100.0,16.3924,16.4003,16.3924,16.3924,8100.0
2006-12-21 12:10:00,20.86,20.87,20.86,20.87,9600.0,16.3924,16.4003,16.3924,16.4003,9600.0
2006-12-21 12:15:00,20.86,20.86,20.83,20.83,23100.0,16.3924,16.3924,16.3688,16.3688,23100.0
2006-12-21 12:20:00,20.83,20.83,20.8,20.8,24600.0,16.3688,16.3688,16.3453,16.3453,24600.0
2006-12-21 12:25:00,20.8,20.81,20.78,20.78,19500.0,16.3453,16.3531,16.3296,16.3296,19500.0
2006-12-21 12:30:00,20.77,20.77,20.73,20.74,30000.0,16.3217,16.3217,16.2903,16.2981,30000.0
2006-12-21 12:35:00,20.74,20.75,20.69,20.7,39600.0,16.2981,16.306,16.2588,16.2667,39600.0
2006-12-21 12:40:00,20.7,20.73,20.7,20.72,23700.0,16.2667,16.2903,16.2667,16.2824,23700.0
2006-12-21 12:45:00,20.72,20.72,20.71,20.71,18300.0,16.2824,16.2824,16.2745,16.2745,18300.0
2006-12-21 12:50:00,20.72,20.73,20.72,20.72,15600.0,16.2824,16.2903,16.2824,16.2824,15600.0
2006-12-21 12:55:00,20.72,20.72,20.69,20.72,33300.0,16.2824,16.2824,16.2588,16.2824,33300.0
2006-12-21 13:00:00,20.71,20.71,20.68,20.69,29400.0,16.2745,16.2745,16.251,16.2588,29400.0
2006-12-21 13:05:00,20.68,20.71,20.68,20.7,11100.0,16.251,16.2745,16.251,16.2667,11100.0
2006-12-21 13:10:00,20.71,20.71,20.7,20.71,12900.0,16.2745,16.2745,16.2667,16.2745,12900.0
2006-12-21 13:15:00,20.7,20.7,20.68,20.68,8400.0,16.2667,16.2667,16.251,16.251,8400.0
2006-12-21 13:20:00,20.69,20.69,20.66,20.67,41400.0,16.2588,16.2588,16.2353,16.2431,41400.0
2006-12-21 13:25:00,20.66,20.69,20.66,20.69,12900.0,16.2353,16.2588,16.2353,16.2588,12900.0
2006-12-21 13:30:00,20.68,20.68,20.66,20.66,39600.0,16.251,16.251,16.2353,16.2353,39600.0
2006-12-21 13:35:00,20.66,20.68,20.66,20.68,19800.0,16.2353,16.251,16.2353,16.251,19800.0
2006-12-21 13:40:00,20.67,20.68,20.65,20.66,21000.0,16.2431,16.251,16.2274,16.2353,21000.0
2006-12-21 13:45:00,20.66,20.67,20.65,20.66,25800.0,16.2353,16.2431,16.2274,16.2353,25800.0
2006-12-21 13:50:00,20.66,20.66,20.65,20.66,32100.0,16.2353,16.2353,16.2274,16.2353,32100.0
2006-12-21 13:55:00,20.66,20.67,20.65,20.66,14100.0,16.2353,16.2431,16.2274,16.2353,14100.0
2006-12-21 14:00:00,20.66,20.66,20.64,20.65,31800.0,16.2353,16.2353,16.2195,16.2274,31800.0
2006-12-21 14:05:00,20.65,20.65,20.62,20.63,38700.0,16.2274,16.2274,16.2038,16.2117,38700.0
2006-12-21 14:10:00,20.63,20.65,20.63,20.64,49800.0,16.2117,16.2274,16.2117,16.2195,49800.0
2006-12-21 14:15:00,20.64,20.67,20.63,20.67,52500.0,16.2195,16.2431,16.2117,16.2431,52500.0
2006-12-21 14:20:00,20.67,20.69,20.66,20.68,28200.0,16.2431,16.2588,16.2353,16.251,28200.0
2006-12-21 14:25:00,20.68,20.69,20.67,20.69,30600.0,16.251,16.2588,16.2431,16.2588,30600.0
2006-12-21 14:30:00,20.69,20.7,20.65,20.67,78000.0,16.2588,16.2667,16.2274,16.2431,78000.0
2006-12-21 14:35:00,20.67,20.67,20.64,20.67,36600.0,16.2431,16.2431,16.2195,16.2431,36600.0
2006-12-21 14:40:00,20.66,20.67,20.66,20.66,22500.0,16.2353,16.2431,16.2353,16.2353,22500.0
2006-12-21 14:45:00,20.66,20.66,20.64,20.65,24900.0,16.2353,16.2353,16.2195,16.2274,24900.0
2006-12-21 14:50:00,20.65,20.68,20.65,20.65,57600.0,16.2274,16.251,16.2274,16.2274,57600.0
2006-12-21 14:55:00,20.64,20.66,20.64,20.66,36000.0,16.2195,16.2353,16.2195,16.2353,36000.0
2006-12-21 15:00:00,20.66,20.67,20.66,20.67,54600.0,16.2353,16.2431,16.2353,16.2431,54600.0
2006-12-21 15:05:00,20.67,20.69,20.67,20.67,58500.0,16.2431,16.2588,16.2431,16.2431,58500.0
2006-12-21 15:10:00,20.67,20.68,20.65,20.67,78300.0,16.2431,16.251,16.2274,16.2431,78300.0
2006-12-21 15:15:00,20.66,20.66,20.62,20.63,58800.0,16.2353,16.2353,16.2038,16.2117,58800.0
2006-12-21 15:20:00,20.64,20.65,20.63,20.64,63000.0,16.2195,16.2274,16.2117,16.2195,63000.0
2006-12-21 15:25:00,20.64,20.65,20.64,20.64,38700.0,16.2195,16.2274,16.2195,16.2195,38700.0
2006-12-21 15:30:00,20.64,20.65,20.63,20.64,76800.0,16.2195,16.2274,16.2117,16.2195,76800.0
2006-12-21 15:35:00,20.64,20.64,20.63,20.64,28500.0,16.2195,16.2195,16.2117,16.2195,28500.0
2006-12-21 15:40:00,20.64,20.67,20.63,20.65,107700.0,16.2195,16.2431,16.2117,16.2274,107700.0
2006-12-21 15:45:00,20.65,20.65,20.62,20.63,66600.0,16.2274,16.2274,16.2038,16.2117,66600.0
2006-12-21 15:50:00,20.63,20.65,20.61,20.62,136800.0,16.2117,16.2274,16.196,16.2038,136800.0
2006-12-21 15:55:00,20.63,20.64,20.6,20.63,219900.0,16.2117,16.2195,16.1881,16.2117,219900.0
2006-12-22 09:30:00,20.67,20.67,20.54,20.54,33000.0,16.2431,16.2431,16.141,16.141,33000.0
2006-12-22 09:35:00,20.55,20.59,20.54,20.58,15900.0,16.1488,16.1802,16.141,16.1724,15900.0
2006-12-22 09:40:00,20.58,20.58,20.48,20.54,38400.0,16.1724,16.1724,16.0938,16.141,38400.0
2006-12-22 09:45:00,20.54,20.61,20.54,20.57,13500.0,16.141,16.196,16.141,16.1645,13500.0
2006-12-22 09:50:00,20.59,20.67,20.59,20.66,13500.0,16.1802,16.2431,16.1802,16.2353,13500.0
2006-12-22 09:55:00,20.66,20.68,20.65,20.66,20400.0,16.2353,16.251,16.2274,16.2353,20400.0
2006-12-22 10:00:00,20.66,20.67,20.64,20.67,16200.0,16.2353,16.2431,16.2195,16.2431,16200.0
2006-12-22 10:05:00,20.67,20.72,20.67,20.69,24600.0,16.2431,16.2824,16.2431,16.2588,24600.0
2006-12-22 10:10:00,20.69,20.72,20.68,20.69,16200.0,16.2588,16.2824,16.251,16.2588,16200.0
2006-12-22 10:15:00,20.7,20.71,20.68,20.7,11400.0,16.2667,16.2745,16.251,16.2667,11400.0
2006-12-22 10:20:00,20.71,20.75,20.7,20.73,16800.0,16.2745,16.306,16.2667,16.2903,16800.0
2006-12-22 10:25:00,20.73,20.77,20.71,20.77,15300.0,16.2903,16.3217,16.2745,16.3217,15300.0
2006-12-22 10:30:00,20.76,20.77,20.74,20.75,11700.0,16.3138,16.3217,16.2981,16.306,11700.0
2006-12-22 10:35:00,20.75,20.76,20.73,20.73,17100.0,16.306,16.3138,16.2903,16.2903,17100.0
2006-12-22 10:40:00,20.74,20.75,20.74,20.74,7800.0,16.2981,16.306,16.2981,16.2981,7800.0
2006-12-22 10:45:00,20.75,20.76,20.73,20.76,15900.0,16.306,16.3138,16.2903,16.3138,15900.0
2006-12-22 10:50:00,20.76,20.78,20.76,20.77,14100.0,16.3138,16.3296,16.3138,16.3217,14100.0
2006-12-22 10:55:00,20.78,20.79,20.75,20.75,23700.0,16.3296,16.3374,16.306,16.306,23700.0
2006-12-22 11:00:00,20.76,20.76,20.75,20.76,11400.0,16.3138,16.3138,16.306,16.3138,11400.0
2006-12-22 11:05:00,20.76,20.8,20.76,20.8,15300.0,16.3138,16.3453,16.3138,16.3453,15300.0
2006-12-22 11:10:00,20.8,20.8,20.77,20.78,15900.0,16.3453,16.3453,16.3217,16.3296,15900.0
2006-12-22 11:15:00,20.78,20.79,20.78,20.78,18300.0,16.3296,16.3374,16.3296,16.3296,18300.0
2006-12-22 11:20:00,20.78,20.8,20.78,20.78,19800.0,16.3296,16.3453,16.3296,16.3296,19800.0
2006-12-22 11:25:00,20.78,20.81,20.77,20.81,23400.0,16.3296,16.3531,16.3217,16.3531,23400.0
2006-12-22 11:30:00,20.81,20.84,20.81,20.84,19200.0,16.3531,16.3767,16.3531,16.3767,19200.0
2006-12-22 11:35:00,20.83,20.86,20.83,20.86,18600.0,16.3688,16.3924,16.3688,16.3924,18600.0
2006-12-22 11:40:00,20.86,20.87,20.83,20.83,16500.0,16.3924,16.4003,16.3688,16.3688,16500.0
2006-12-22 11:45:00,20.83,20.84,20.8,20.82,26700.0,16.3688,16.3767,16.3453,16.361,26700.0
2006-12-22 11:50:00,20.83,20.84,20.81,20.83,14100.0,16.3688,16.3767,16.3531,16.3688,14100.0
2006-12-22 11:55:00,20.84,20.85,20.81,20.81,18600.0,16.3767,16.3846,16.3531,16.3531,18600.0
2006-12-22 12:00:00,20.81,20.84,20.8,20.84,20700.0,16.3531,16.3767,16.3453,16.3767,20700.0
2006-12-22 12:05:00,20.83,20.86,20.83,20.84,23700.0,16.3688,16.3924,16.3688,16.3767,23700.0
2006-12-22 12:10:00,20.85,20.86,20.82,20.83,16500.0,16.3846,16.3924,16.361,16.3688,16500.0
2006-12-22 12:15:00,20.83,20.85,20.82,20.84,13500.0,16.3688,16.3846,16.361,16.3767,13500.0
2006-12-22 12:20:00,20.85,20.86,20.85,20.86,22800.0,16.3846,16.3924,16.3846,16.3924,22800.0
2006-12-22 12:25:00,20.86,20.88,20.86,20.87,27000.0,16.3924,16.4081,16.3924,16.4003,27000.0
2006-12-22 12:30:00,20.87,20.88,20.86,20.88,20100.0,16.4003,16.4081,16.3924,16.4081,20100.0
2006-12-22 12:35:00,20.88,20.9,20.87,20.9,35100.0,16.4081,16.4239,16.4003,16.4239,35100.0
2006-12-22 12:40:00,20.89,20.92,20.89,20.91,21900.0,16.416,16.4396,16.416,16.4317,21900.0
2006-12-22 12:45:00,20.91,20.92,20.9,20.91,19500.0,16.4317,16.4396,16.4239,16.4317,19500.0
2006-12-22 12:50:00,20.91,20.91,20.88,20.89,19800.0,16.4317,16.4317,16.4081,16.416,19800.0
2006-12-22 12:55:00,20.89,20.9,20.89,20.9,9600.0,16.416,16.4239,16.416,16.4239,9600.0
2006-12-22 13:00:00,20.9,20.9,20.88,20.88,15900.0,16.4239,16.4239,16.4081,16.4081,15900.0
2006-12-22 13:05:00,20.89,20.89,20.86,20.87,9900.0,16.416,16.416,16.3924,16.4003,9900.0
2006-12-22 13:10:00,20.87,20.89,20.86,20.88,12600.0,16.4003,16.416,16.3924,16.4081,12600.0
2006-12-22 13:15:00,20.88,20.88,20.87,20.88,9000.0,16.4081,16.4081,16.4003,16.4081,9000.0
2006-12-22 13:20:00,20.88,20.89,20.87,20.88,6000.0,16.4081,16.416,16.4003,16.4081,6000.0
2006-12-22 13:25:00,20.88,20.88,20.83,20.84,32100.0,16.4081,16.4081,16.3688,16.3767,32100.0
2006-12-22 13:30:00,20.84,20.85,20.83,20.85,7800.0,16.3767,16.3846,16.3688,16.3846,7800.0
2006-12-22 13:35:00,20.84,20.86,20.84,20.85,13800.0,16.3767,16.3924,16.3767,16.3846,13800.0
2006-12-22 13:40:00,20.86,20.87,20.84,20.84,7800.0,16.3924,16.4003,16.3767,16.3767,7800.0
2006-12-22 13:45:00,20.85,20.86,20.84,20.86,14400.0,16.3846,16.3924,16.3767,16.3924,14400.0
2006-12-22 13:50:00,20.87,20.87,20.84,20.85,16500.0,16.4003,16.4003,16.3767,16.3846,16500.0
2006-12-22 13:55:00,20.85,20.85,20.84,20.85,6000.0,16.3846,16.3846,16.3767,16.3846,6000.0
2006-12-22 14:00:00,20.86,20.87,20.85,20.87,9300.0,16.3924,16.4003,16.3846,16.4003,9300.0
2006-12-22 14:05:00,20.87,20.88,20.86,20.87,7200.0,16.4003,16.4081,16.3924,16.4003,7200.0
2006-12-22 14:10:00,20.87,20.87,20.86,20.87,9300.0,16.4003,16.4003,16.3924,16.4003,9300.0
2006-12-22 14:15:00,20.87,20.88,20.86,20.86,20400.0,16.4003,16.4081,16.3924,16.3924,20400.0
2006-12-22 14:20:00,20.86,20.9,20.86,20.89,42900.0,16.3924,16.4239,16.3924,16.416,42900.0
2006-12-22 14:25:00,20.89,20.89,20.86,20.87,7500.0,16.416,16.416,16.3924,16.4003,7500.0
2006-12-22 14:30:00,20.87,20.88,20.86,20.88,13200.0,16.4003,16.4081,16.3924,16.4081,13200.0
2006-12-22 14:35:00,20.88,20.88,20.86,20.87,21600.0,16.4081,16.4081,16.3924,16.4003,21600.0
2006-12-22 14:40:00,20.87,20.87,20.85,20.86,19500.0,16.4003,16.4003,16.3846,16.3924,19500.0
2006-12-22 14:45:00,20.86,20.87,20.84,20.87,28500.0,16.3924,16.4003,16.3767,16.4003,28500.0
2006-12-22 14:50:00,20.87,20.9,20.87,20.89,19200.0,16.4003,16.4239,16.4003,16.416,19200.0
2006-12-22 14:55:00,20.89,20.89,20.88,20.88,13500.0,16.416,16.416,16.4081,16.4081,13500.0
2006-12-22 15:00:00,20.88,20.88,20.87,20.87,11700.0,16.4081,16.4081,16.4003,16.4003,11700.0
2006-12-22 15:05:00,20.87,20.87,20.86,20.87,10200.0,16.4003,16.4003,16.3924,16.4003,10200.0
2006-12-22 15:10:00,20.87,20.89,20.87,20.89,26100.0,16.4003,16.416,16.4003,16.416,26100.0
2006-12-22 15:15:00,20.89,20.9,20.89,20.9,12000.0,16.416,16.4239,16.416,16.4239,12000.0
2006-12-22 15:20:00,20.89,20.89,20.87,20.89,25200.0,16.416,16.416,16.4003,16.416,25200.0
2006-12-22 15:25:00,20.89,20.89,20.88,20.89,9300.0,16.416,16.416,16.4081,16.416,9300.0
2006-12-22 15:30:00,20.88,20.89,20.88,20.88,12000.0,16.4081,16.416,16.4081,16.4081,12000.0
2006-12-22 15:35:00,20.88,20.88,20.87,20.87,18600.0,16.4081,16.4081,16.4003,16.4003,18600.0
2006-12-22 15:40:00,20.87,20.89,20.86,20.89,16200.0,16.4003,16.416,16.3924,16.416,16200.0
2006-12-22 15:45:00,20.88,20.88,20.87,20.88,12900.0,16.4081,16.4081,16.4003,16.4081,12900.0
2006-12-22 15:50:00,20.88,20.88,20.84,20.84,25500.0,16.4081,16.4081,16.3767,16.3767,25500.0
2006-12-22 15:55:00,20.84,20.85,20.84,20.84,35100.0,16.3767,16.3846,16.3767,16.3767,35100.0
2006-12-26 09:30:00,20.78,20.78,20.67,20.69,105600.0,16.3296,16.3296,16.2431,16.2588,105600.0
2006-12-26 09:35:00,20.73,20.74,20.71,20.74,23100.0,16.2903,16.2981,16.2745,16.2981,23100.0
2006-12-26 09:40:00,20.74,20.81,20.73,20.81,39900.0,16.2981,16.3531,16.2903,16.3531,39900.0
2006-12-26 09:45:00,20.8,20.85,20.8,20.83,38100.0,16.3453,16.3846,16.3453,16.3688,38100.0
2006-12-26 09:50:00,20.82,20.87,20.82,20.87,34500.0,16.361,16.4003,16.361,16.4003,34500.0
2006-12-26 09:55:00,20.87,20.9,20.85,20.85,27600.0,16.4003,16.4239,16.3846,16.3846,27600.0
2006-12-26 10:00:00,20.84,20.9,20.84,20.9,22800.0,16.3767,16.4239,16.3767,16.4239,22800.0
2006-12-26 10:05:00,20.88,20.94,20.88,20.93,26400.0,16.4081,16.4553,16.4081,16.4474,26400.0
2006-12-26 10:10:00,20.93,20.94,20.9,20.92,23700.0,16.4474,16.4553,16.4239,16.4396,23700.0
2006-12-26 10:15:00,20.93,20.93,20.88,20.9,32100.0,16.4474,16.4474,16.4081,16.4239,32100.0
2006-12-26 10:20:00,20.91,20.94,20.9,20.93,22200.0,16.4317,16.4553,16.4239,16.4474,22200.0
2006-12-26 10:25:00,20.92,20.95,20.92,20.92,24900.0,16.4396,16.4631,16.4396,16.4396,24900.0
2006-12-26 10:30:00,20.92,20.94,20.92,20.92,30600.0,16.4396,16.4553,16.4396,16.4396,30600.0
2006-12-26 10:35:00,20.93,20.95,20.9,20.91,34200.0,16.4474,16.4631,16.4239,16.4317,34200.0
2006-12-26 10:40:00,20.92,20.93,20.91,20.93,13200.0,16.4396,16.4474,16.4317,16.4474,13200.0
2006-12-26 10:45:00,20.92,20.93,20.91,20.93,16200.0,16.4396,16.4474,16.4317,16.4474,16200.0
2006-12-26 10:50:00,20.93,20.95,20.93,20.94,30300.0,16.4474,16.4631,16.4474,16.4553,30300.0
2006-12-26 10:55:00,20.94,20.95,20.92,20.92,19800.0,16.4553,16.4631,16.4396,16.4396,19800.0
2006-12-26 11:00:00,20.92,20.92,20.91,20.92,23400.0,16.4396,16.4396,16.4317,16.4396,23400.0
2006-12-26 11:05:00,20.92,20.93,20.92,20.93,21600.0,16.4396,16.4474,16.4396,16.4474,21600.0
2006-12-26 11:10:00,20.93,20.95,20.93,20.93,29400.0,16.4474,16.4631,16.4474,16.4474,29400.0
2006-12-26 11:15:00,20.93,20.94,20.93,20.93,31200.0,16.4474,16.4553,16.4474,16.4474,31200.0
2006-12-26 11:20:00,20.93,20.95,20.93,20.94,22500.0,16.4474,16.4631,16.4474,16.4553,22500.0
2006-12-26 11:25:00,20.94,20.95,20.93,20.94,35400.0,16.4553,16.4631,16.4474,16.4553,35400.0
2006-12-26 11:30:00,20.94,20.94,20.93,20.93,22500.0,16.4553,16.4553,16.4474,16.4474,22500.0
2006-12-26 11:35:00,20.93,20.93,20.91,20.93,33000.0,16.4474,16.4474,16.4317,16.4474,33000.0
2006-12-26 11:40:00,20.93,20.94,20.93,20.93,13800.0,16.4474,16.4553,16.4474,16.4474,13800.0
2006-12-26 11:45:00,20.93,20.93,20.9,20.9,27900.0,16.4474,16.4474,16.4239,16.4239,27900.0
2006-12-26 11:50:00,20.91,20.91,20.91,20.91,18300.0,16.4317,16.4317,16.4317,16.4317,18300.0
2006-12-26 11:55:00,20.91,20.93,20.91,20.92,14700.0,16.4317,16.4474,16.4317,16.4396,14700.0
2006-12-26 12:00:00,20.93,20.93,20.91,20.92,47100.0,16.4474,16.4474,16.4317,16.4396,47100.0
2006-12-26 12:05:00,20.92,20.92,20.9,20.91,18000.0,16.4396,16.4396,16.4239,16.4317,18000.0
2006-12-26 12:10:00,20.91,20.92,20.9,20.9,18300.0,16.4317,16.4396,16.4239,16.4239,18300.0
2006-12-26 12:15:00,20.9,20.91,20.9,20.9,16500.0,16.4239,16.4317,16.4239,16.4239,16500.0
2006-12-26 12:20:00,20.9,20.92,20.9,20.91,22200.0,16.4239,16.4396,16.4239,16.4317,22200.0
2006-12-26 12:25:00,20.91,20.92,20.91,20.91,14700.0,16.4317,16.4396,16.4317,16.4317,14700.0
2006-12-26 12:30:00,20.91,20.91,20.9,20.9,15600.0,16.4317,16.4317,16.4239,16.4239,15600.0
2006-12-26 12:35:00,20.9,20.9,20.89,20.9,12300.0,16.4239,16.4239,16.416,16.4239,12300.0
2006-12-26 12:40:00,20.9,20.9,20.89,20.9,8700.0,16.4239,16.4239,16.416,16.4239,8700.0
2006-12-26 12:45:00,20.9,20.9,20.89,20.9,8400.0,16.4239,16.4239,16.416,16.4239,8400.0
2006-12-26 12:50:00,20.9,20.91,20.89,20.91,15300.0,16.4239,16.4317,16.416,16.4317,15300.0
2006-12-26 12:55:00,20.9,20.91,20.9,20.9,13800.0,16.4239,16.4317,16.4239,16.4239,13800.0
2006-12-26 13:00:00,20.9,20.9,20.88,20.89,12000.0,16.4239,16.4239,16.4081,16.416,12000.0
2006-12-26 13:05:00,20.89,20.89,20.88,20.88,10500.0,16.416,16.416,16.4081,16.4081,10500.0
2006-12-26 13:10:00,20.88,20.88,20.87,20.88,11400.0,16.4081,16.4081,16.4003,16.4081,11400.0
2006-12-26 13:15:00,20.88,20.89,20.88,20.89,21900.0,16.4081,16.416,16.4081,16.416,21900.0
2006-12-26 13:20:00,20.89,20.9,20.89,20.89,9000.0,16.416,16.4239,16.416,16.416,9000.0
2006-12-26 13:25:00,20.9,20.9,20.89,20.89,16200.0,16.4239,16.4239,16.416,16.416,16200.0
2006-12-26 13:30:00,20.89,20.89,20.86,20.86,12000.0,16.416,16.416,16.3924,16.3924,12000.0
2006-12-26 13:35:00,20.86,20.87,20.86,20.87,18300.0,16.3924,16.4003,16.3924,16.4003,18300.0
2006-12-26 13:40:00,20.87,20.88,20.86,20.87,20100.0,16.4003,16.4081,16.3924,16.4003,20100.0
2006-12-26 13:45:00,20.88,20.9,20.87,20.89,19500.0,16.4081,16.4239,16.4003,16.416,19500.0
2006-12-26 13:50:00,20.9,20.9,20.89,20.9,8100.0,16.4239,16.4239,16.416,16.4239,8100.0
2006-12-26 13:55:00,20.89,20.9,20.89,20.89,10800.0,16.416,16.4239,16.416,16.416,10800.0
2006-12-26 14:00:00,20.89,20.89,20.87,20.87,12600.0,16.416,16.416,16.4003,16.4003,12600.0
2006-12-26 14:05:00,20.87,20.88,20.87,20.87,20100.0,16.4003,16.4081,16.4003,16.4003,20100.0
2006-12-26 14:10:00,20.87,20.87,20.86,20.86,24300.0,16.4003,16.4003,16.3924,16.3924,24300.0
2006-12-26 14:15:00,20.86,20.87,20.85,20.85,23400.0,16.3924,16.4003,16.3846,16.3846,23400.0
2006-12-26 14:20:00,20.85,20.86,20.85,20.85,16500.0,16.3846,16.3924,16.3846,16.3846,16500.0
2006-12-26 14:25:00,20.85,20.87,20.85,20.86,19200.0,16.3846,16.4003,16.3846,16.3924,19200.0
2006-12-26 14:30:00,20.85,20.86,20.85,20.86,9300.0,16.3846,16.3924,16.3846,16.3924,9300.0
2006-12-26 14:35:00,20.86,20.87,20.86,20.87,32400.0,16.3924,16.4003,16.3924,16.4003,32400.0
2006-12-26 14:40:00,20.87,20.87,20.85,20.87,33300.0,16.4003,16.4003,16.3846,16.4003,33300.0
2006-12-26 14:45:00,20.87,20.88,20.87,20.88,22200.0,16.4003,16.4081,16.4003,16.4081,22200.0
2006-12-26 14:50:00,20.88,20.89,20.87,20.87,24300.0,16.4081,16.416,16.4003,16.4003,24300.0
2006-12-26 14:55:00,20.87,20.87,20.85,20.87,27000.0,16.4003,16.4003,16.3846,16.4003,27000.0
2006-12-26 15:00:00,20.86,20.88,20.86,20.87,26400.0,16.3924,16.4081,16.3924,16.4003,26400.0
2006-12-26 15:05:00,20.87,20.88,20.87,20.87,24000.0,16.4003,16.4081,16.4003,16.4003,24000.0
2006-12-26 15:10:00,20.87,20.88,20.86,20.86,20100.0,16.4003,16.4081,16.3924,16.3924,20100.0
2006-12-26 15:15:00,20.86,20.87,20.86,20.86,23400.0,16.3924,16.4003,16.3924,16.3924,23400.0
2006-12-26 15:20:00,20.87,20.87,20.86,20.86,30900.0,16.4003,16.4003,16.3924,16.3924,30900.0
2006-12-26 15:25:00,20.86,20.88,20.86,20.86,40800.0,16.3924,16.4081,16.3924,16.3924,40800.0
2006-12-26 15:30:00,20.86,20.87,20.86,20.87,35400.0,16.3924,16.4003,16.3924,16.4003,35400.0
2006-12-26 15:35:00,20.87,20.9,20.87,20.89,64800.0,16.4003,16.4239,16.4003,16.416,64800.0
2006-12-26 15:40:00,20.89,20.91,20.88,20.91,34800.0,16.416,16.4317,16.4081,16.4317,34800.0
2006-12-26 15:45:00,20.91,20.91,20.87,20.88,41700.0,16.4317,16.4317,16.4003,16.4081,41700.0
2006-12-26 15:50:00,20.88,20.89,20.85,20.86,70800.0,16.4081,16.416,16.3846,16.3924,70800.0
2006-12-26 15:55:00,20.86,20.89,20.85,20.85,71100.0,16.3924,16.416,16.3846,16.3846,71100.0
2006-12-27 09:35:00,20.94,21.11,20.94,21.11,60900.0,16.4553,16.5889,16.4553,16.5889,60900.0
2006-12-27 09:40:00,21.11,21.13,21.01,21.06,44400.0,16.5889,16.6046,16.5103,16.5496,44400.0
2006-12-27 09:45:00,21.04,21.09,21.03,21.08,24600.0,16.5339,16.5732,16.526,16.5653,24600.0
2006-12-27 09:50:00,21.09,21.11,21.07,21.09,16500.0,16.5732,16.5889,16.5574,16.5732,16500.0
2006-12-27 09:55:00,21.09,21.14,21.04,21.04,52500.0,16.5732,16.6125,16.5339,16.5339,52500.0
2006-12-27 10:00:00,21.05,21.12,21.04,21.06,41100.0,16.5417,16.5967,16.5339,16.5496,41100.0
2006-12-27 10:05:00,21.08,21.09,21.07,21.07,36300.0,16.5653,16.5732,16.5574,16.5574,36300.0
2006-12-27 10:10:00,21.08,21.08,21.03,21.04,23100.0,16.5653,16.5653,16.526,16.5339,23100.0
2006-12-27 10:15:00,21.04,21.05,21.01,21.01,25800.0,16.5339,16.5417,16.5103,16.5103,25800.0
2006-12-27 10:20:00,21.01,21.05,21.0,21.04,33600.0,16.5103,16.5417,16.5024,16.5339,33600.0
2006-12-27 10:25:00,21.05,21.08,21.04,21.05,30300.0,16.5417,16.5653,16.5339,16.5417,30300.0
2006-12-27 10:30:00,21.05,21.06,21.05,21.06,19500.0,16.5417,16.5496,16.5417,16.5496,19500.0
2006-12-27 10:35:00,21.06,21.08,21.04,21.08,29100.0,16.5496,16.5653,16.5339,16.5653,29100.0
2006-12-27 10:40:00,21.06,21.09,21.05,21.09,15300.0,16.5496,16.5732,16.5417,16.5732,15300.0
2006-12-27 10:45:00,21.09,21.12,21.08,21.12,18900.0,16.5732,16.5967,16.5653,16.5967,18900.0
2006-12-27 10:50:00,21.11,21.16,21.11,21.16,24900.0,16.5889,16.6282,16.5889,16.6282,24900.0
2006-12-27 10:55:00,21.16,21.2,21.14,21.2,36000.0,16.6282,16.6596,16.6125,16.6596,36000.0
2006-12-27 11:00:00,21.2,21.22,21.19,21.22,25500.0,16.6596,16.6753,16.6517,16.6753,25500.0
2006-12-27 11:05:00,21.21,21.22,21.18,21.21,30600.0,16.6675,16.6753,16.6439,16.6675,30600.0
2006-12-27 11:10:00,21.21,21.24,21.2,21.24,42600.0,16.6675,16.691,16.6596,16.691,42600.0
2006-12-27 11:15:00,21.24,21.26,21.22,21.24,43200.0,16.691,16.7068,16.6753,16.691,43200.0
2006-12-27 11:20:00,21.25,21.27,21.23,21.25,20700.0,16.6989,16.7146,16.6832,16.6989,20700.0
2006-12-27 11:25:00,21.26,21.28,21.25,21.27,21000.0,16.7068,16.7225,16.6989,16.7146,21000.0
2006-12-27 11:30:00,21.27,21.28,21.25,21.25,40500.0,16.7146,16.7225,16.6989,16.6989,40500.0
2006-12-27 11:35:00,21.25,21.3,21.25,21.29,63300.0,16.6989,16.7382,16.6989,16.7303,63300.0
2006-12-27 11:40:00,21.29,21.3,21.25,21.26,42300.0,16.7303,16.7382,16.6989,16.7068,42300.0
2006-12-27 11:45:00,21.26,21.28,21.25,21.25,31200.0,16.7068,16.7225,16.6989,16.6989,31200.0
2006-12-27 11:50:00,21.25,21.26,21.24,21.26,16800.0,16.6989,16.7068,16.691,16.7068,16800.0
2006-12-27 11:55:00,21.27,21.28,21.25,21.26,22800.0,16.7146,16.7225,16.6989,16.7068,22800.0
2006-12-27 12:00:00,21.27,21.28,21.25,21.25,27600.0,16.7146,16.7225,16.6989,16.6989,27600.0
2006-12-27 12:05:00,21.26,21.28,21.26,21.26,22800.0,16.7068,16.7225,16.7068,16.7068,22800.0
2006-12-27 12:10:00,21.26,21.3,21.26,21.3,16200.0,16.7068,16.7382,16.7068,16.7382,16200.0
2006-12-27 12:15:00,21.3,21.3,21.28,21.28,28500.0,16.7382,16.7382,16.7225,16.7225,28500.0
2006-12-27 12:20:00,21.28,21.28,21.27,21.28,9300.0,16.7225,16.7225,16.7146,16.7225,9300.0
2006-12-27 12:25:00,21.28,21.3,21.28,21.3,9600.0,16.7225,16.7382,16.7225,16.7382,9600.0
2006-12-27 12:30:00,21.3,21.3,21.25,21.26,35400.0,16.7382,16.7382,16.6989,16.7068,35400.0
2006-12-27 12:35:00,21.26,21.26,21.23,21.24,38100.0,16.7068,16.7068,16.6832,16.691,38100.0
2006-12-27 12:40:00,21.24,21.28,21.24,21.27,25200.0,16.691,16.7225,16.691,16.7146,25200.0
2006-12-27 12:45:00,21.27,21.28,21.27,21.27,21300.0,16.7146,16.7225,16.7146,16.7146,21300.0
2006-12-27 12:50:00,21.28,21.28,21.26,21.26,15300.0,16.7225,16.7225,16.7068,16.7068,15300.0
2006-12-27 12:55:00,21.25,21.26,21.25,21.26,15900.0,16.6989,16.7068,16.6989,16.7068,15900.0
2006-12-27 13:00:00,21.26,21.29,21.26,21.29,21900.0,16.7068,16.7303,16.7068,16.7303,21900.0
2006-12-27 13:05:00,21.28,21.28,21.24,21.25,28800.0,16.7225,16.7225,16.691,16.6989,28800.0
2006-12-27 13:10:00,21.24,21.25,21.23,21.23,16800.0,16.691,16.6989,16.6832,16.6832,16800.0
2006-12-27 13:15:00,21.23,21.25,21.23,21.24,15300.0,16.6832,16.6989,16.6832,16.691,15300.0
2006-12-27 13:20:00,21.24,21.24,21.21,21.21,21300.0,16.691,16.691,16.6675,16.6675,21300.0
2006-12-27 13:25:00,21.22,21.24,21.21,21.23,14400.0,16.6753,16.691,16.6675,16.6832,14400.0
2006-12-27 13:30:00,21.23,21.27,21.23,21.25,18300.0,16.6832,16.7146,16.6832,16.6989,18300.0
2006-12-27 13:35:00,21.25,21.25,21.25,21.25,15600.0,16.6989,16.6989,16.6989,16.6989,15600.0
2006-12-27 13:40:00,21.24,21.25,21.24,21.24,12300.0,16.691,16.6989,16.691,16.691,12300.0
2006-12-27 13:45:00,21.24,21.24,21.22,21.23,17700.0,16.691,16.691,16.6753,16.6832,17700.0
2006-12-27 13:50:00,21.22,21.23,21.22,21.23,11100.0,16.6753,16.6832,16.6753,16.6832,11100.0
2006-12-27 13:55:00,21.23,21.24,21.22,21.24,23400.0,16.6832,16.691,16.6753,16.691,23400.0
2006-12-27 14:00:00,21.24,21.26,21.23,21.24,33300.0,16.691,16.7068,16.6832,16.691,33300.0
2006-12-27 14:05:00,21.24,21.28,21.24,21.28,23700.0,16.691,16.7225,16.691,16.7225,23700.0
2006-12-27 14:10:00,21.28,21.32,21.28,21.31,33600.0,16.7225,16.7539,16.7225,16.746,33600.0
2006-12-27 14:15:00,21.31,21.34,21.31,21.34,52200.0,16.746,16.7696,16.746,16.7696,52200.0
2006-12-27 14:20:00,21.34,21.35,21.34,21.35,25800.0,16.7696,16.7775,16.7696,16.7775,25800.0
2006-12-27 14:25:00,21.35,21.37,21.34,21.35,59100.0,16.7775,16.7932,16.7696,16.7775,59100.0
2006-12-27 14:30:00,21.34,21.38,21.34,21.37,22500.0,16.7696,16.8011,16.7696,16.7932,22500.0
2006-12-27 14:35:00,21.38,21.39,21.37,21.39,19800.0,16.8011,16.8089,16.7932,16.8089,19800.0
2006-12-27 14:40:00,21.39,21.41,21.38,21.41,17400.0,16.8089,16.8246,16.8011,16.8246,17400.0
2006-12-27 14:45:00,21.4,21.43,21.4,21.42,31200.0,16.8168,16.8403,16.8168,16.8325,31200.0
2006-12-27 14:50:00,21.42,21.42,21.4,21.41,24600.0,16.8325,16.8325,16.8168,16.8246,24600.0
2006-12-27 14:55:00,21.41,21.41,21.4,21.41,37200.0,16.8246,16.8246,16.8168,16.8246,37200.0
2006-12-27 15:00:00,21.41,21.41,21.4,21.4,26700.0,16.8246,16.8246,16.8168,16.8168,26700.0
2006-12-27 15:05:00,21.4,21.42,21.4,21.42,27300.0,16.8168,16.8325,16.8168,16.8325,27300.0
2006-12-27 15:10:00,21.41,21.42,21.41,21.41,29100.0,16.8246,16.8325,16.8246,16.8246,29100.0
2006-12-27 15:15:00,21.41,21.43,21.4,21.43,37800.0,16.8246,16.8403,16.8168,16.8403,37800.0
2006-12-27 15:20:00,21.44,21.45,21.43,21.44,35700.0,16.8482,16.8561,16.8403,16.8482,35700.0
2006-12-27 15:25:00,21.44,21.45,21.43,21.44,34500.0,16.8482,16.8561,16.8403,16.8482,34500.0
2006-12-27 15:30:00,21.45,21.46,21.44,21.44,55200.0,16.8561,16.8639,16.8482,16.8482,55200.0
2006-12-27 15:35:00,21.44,21.47,21.44,21.46,38100.0,16.8482,16.8718,16.8482,16.8639,38100.0
2006-12-27 15:40:00,21.46,21.47,21.45,21.47,54300.0,16.8639,16.8718,16.8561,16.8718,54300.0
2006-12-27 15:45:00,21.47,21.5,21.47,21.49,53100.0,16.8718,16.8953,16.8718,16.8875,53100.0
2006-12-27 15:50:00,21.49,21.49,21.47,21.47,52800.0,16.8875,16.8875,16.8718,16.8718,52800.0
2006-12-27 15:55:00,21.47,21.47,21.44,21.46,104100.0,16.8718,16.8718,16.8482,16.8639,104100.0
2006-12-28 09:30:00,21.42,21.45,21.42,21.42,23700.0,16.8325,16.8561,16.8325,16.8325,23700.0
2006-12-28 09:35:00,21.42,21.5,21.42,21.48,23400.0,16.8325,16.8953,16.8325,16.8796,23400.0
2006-12-28 09:40:00,21.48,21.51,21.43,21.44,33600.0,16.8796,16.9032,16.8403,16.8482,33600.0
2006-12-28 09:45:00,21.43,21.45,21.42,21.42,28500.0,16.8403,16.8561,16.8325,16.8325,28500.0
2006-12-28 09:50:00,21.42,21.43,21.41,21.41,27300.0,16.8325,16.8403,16.8246,16.8246,27300.0
2006-12-28 09:55:00,21.42,21.48,21.41,21.45,31500.0,16.8325,16.8796,16.8246,16.8561,31500.0
2006-12-28 10:00:00,21.45,21.56,21.45,21.51,42000.0,16.8561,16.9425,16.8561,16.9032,42000.0
2006-12-28 10:05:00,21.51,21.58,21.51,21.53,38400.0,16.9032,16.9582,16.9032,16.9189,38400.0
2006-12-28 10:10:00,21.53,21.56,21.51,21.51,21900.0,16.9189,16.9425,16.9032,16.9032,21900.0
2006-12-28 10:15:00,21.5,21.5,21.46,21.5,28200.0,16.8953,16.8953,16.8639,16.8953,28200.0
2006-12-28 10:20:00,21.5,21.54,21.47,21.52,28200.0,16.8953,16.9268,16.8718,16.9111,28200.0
2006-12-28 10:25:00,21.51,21.52,21.46,21.48,27600.0,16.9032,16.9111,16.8639,16.8796,27600.0
2006-12-28 10:30:00,21.48,21.5,21.46,21.47,26400.0,16.8796,16.8953,16.8639,16.8718,26400.0
2006-12-28 10:35:00,21.47,21.49,21.44,21.49,29100.0,16.8718,16.8875,16.8482,16.8875,29100.0
2006-12-28 10:40:00,21.49,21.5,21.46,21.47,30300.0,16.8875,16.8953,16.8639,16.8718,30300.0
2006-12-28 10:45:00,21.47,21.47,21.44,21.45,37800.0,16.8718,16.8718,16.8482,16.8561,37800.0
2006-12-28 10:50:00,21.45,21.45,21.42,21.42,23700.0,16.8561,16.8561,16.8325,16.8325,23700.0
2006-12-28 10:55:00,21.42,21.43,21.42,21.42,20700.0,16.8325,16.8403,16.8325,16.8325,20700.0
2006-12-28 11:00:00,21.42,21.44,21.42,21.42,11700.0,16.8325,16.8482,16.8325,16.8325,11700.0
2006-12-28 11:05:00,21.42,21.42,21.36,21.36,39000.0,16.8325,16.8325,16.7853,16.7853,39000.0
2006-12-28 11:10:00,21.37,21.39,21.36,21.39,25500.0,16.7932,16.8089,16.7853,16.8089,25500.0
2006-12-28 11:15:00,21.39,21.42,21.39,21.39,19800.0,16.8089,16.8325,16.8089,16.8089,19800.0
2006-12-28 11:20:00,21.39,21.4,21.36,21.36,23100.0,16.8089,16.8168,16.7853,16.7853,23100.0
2006-12-28 11:25:00,21.36,21.39,21.36,21.39,16200.0,16.7853,16.8089,16.7853,16.8089,16200.0
2006-12-28 11:30:00,21.39,21.39,21.35,21.35,24900.0,16.8089,16.8089,16.7775,16.7775,24900.0
2006-12-28 11:35:00,21.35,21.36,21.34,21.36,24000.0,16.7775,16.7853,16.7696,16.7853,24000.0
2006-12-28 11:40:00,21.35,21.37,21.35,21.37,15300.0,16.7775,16.7932,16.7775,16.7932,15300.0
2006-12-28 11:45:00,21.36,21.36,21.35,21.35,4200.0,16.7853,16.7853,16.7775,16.7775,4200.0
2006-12-28 11:50:00,21.35,21.36,21.35,21.35,25800.0,16.7775,16.7853,16.7775,16.7775,25800.0
2006-12-28 11:55:00,21.36,21.36,21.34,21.35,12900.0,16.7853,16.7853,16.7696,16.7775,12900.0
2006-12-28 12:00:00,21.35,21.37,21.35,21.37,7500.0,16.7775,16.7932,16.7775,16.7932,7500.0
2006-12-28 12:05:00,21.37,21.37,21.36,21.36,15000.0,16.7932,16.7932,16.7853,16.7853,15000.0
2006-12-28 12:10:00,21.37,21.39,21.37,21.39,9600.0,16.7932,16.8089,16.7932,16.8089,9600.0
2006-12-28 12:15:00,21.39,21.44,21.39,21.42,19200.0,16.8089,16.8482,16.8089,16.8325,19200.0
2006-12-28 12:20:00,21.42,21.42,21.4,21.41,13500.0,16.8325,16.8325,16.8168,16.8246,13500.0
2006-12-28 12:25:00,21.41,21.42,21.41,21.42,10200.0,16.8246,16.8325,16.8246,16.8325,10200.0
2006-12-28 12:30:00,21.43,21.43,21.43,21.43,12600.0,16.8403,16.8403,16.8403,16.8403,12600.0
2006-12-28 12:35:00,21.43,21.47,21.43,21.47,30600.0,16.8403,16.8718,16.8403,16.8718,30600.0
2006-12-28 12:40:00,21.47,21.48,21.46,21.46,11400.0,16.8718,16.8796,16.8639,16.8639,11400.0
2006-12-28 12:45:00,21.46,21.46,21.45,21.45,10200.0,16.8639,16.8639,16.8561,16.8561,10200.0
2006-12-28 12:50:00,21.45,21.45,21.43,21.43,9000.0,16.8561,16.8561,16.8403,16.8403,9000.0
2006-12-28 12:55:00,21.43,21.46,21.43,21.43,18600.0,16.8403,16.8639,16.8403,16.8403,18600.0
2006-12-28 13:00:00,21.43,21.43,21.42,21.42,14700.0,16.8403,16.8403,16.8325,16.8325,14700.0
2006-12-28 13:05:00,21.42,21.42,21.4,21.41,11400.0,16.8325,16.8325,16.8168,16.8246,11400.0
2006-12-28 13:10:00,21.41,21.41,21.4,21.41,6300.0,16.8246,16.8246,16.8168,16.8246,6300.0
2006-12-28 13:15:00,21.41,21.41,21.4,21.41,13800.0,16.8246,16.8246,16.8168,16.8246,13800.0
2006-12-28 13:20:00,21.41,21.42,21.41,21.41,8400.0,16.8246,16.8325,16.8246,16.8246,8400.0
2006-12-28 13:25:00,21.41,21.43,21.41,21.43,6300.0,16.8246,16.8403,16.8246,16.8403,6300.0
2006-12-28 13:30:00,21.44,21.44,21.4,21.44,29100.0,16.8482,16.8482,16.8168,16.8482,29100.0
2006-12-28 13:35:00,21.44,21.44,21.43,21.43,12000.0,16.8482,16.8482,16.8403,16.8403,12000.0
2006-12-28 13:40:00,21.43,21.45,21.43,21.45,14100.0,16.8403,16.8561,16.8403,16.8561,14100.0
2006-12-28 13:45:00,21.45,21.46,21.45,21.46,9600.0,16.8561,16.8639,16.8561,16.8639,9600.0
2006-12-28 13:50:00,21.45,21.45,21.44,21.45,7500.0,16.8561,16.8561,16.8482,16.8561,7500.0
2006-12-28 13:55:00,21.44,21.46,21.44,21.45,11700.0,16.8482,16.8639,16.8482,16.8561,11700.0
2006-12-28 14:00:00,21.46,21.47,21.45,21.47,11100.0,16.8639,16.8718,16.8561,16.8718,11100.0
2006-12-28 14:05:00,21.46,21.47,21.46,21.46,13200.0,16.8639,16.8718,16.8639,16.8639,13200.0
2006-12-28 14:10:00,21.47,21.49,21.46,21.49,21300.0,16.8718,16.8875,16.8639,16.8875,21300.0
2006-12-28 14:15:00,21.49,21.5,21.49,21.49,20700.0,16.8875,16.8953,16.8875,16.8875,20700.0
2006-12-28 14:20:00,21.49,21.5,21.49,21.5,15000.0,16.8875,16.8953,16.8875,16.8953,15000.0
2006-12-28 14:25:00,21.5,21.5,21.49,21.49,14700.0,16.8953,16.8953,16.8875,16.8875,14700.0
2006-12-28 14:30:00,21.49,21.49,21.49,21.49,6900.0,16.8875,16.8875,16.8875,16.8875,6900.0
2006-12-28 14:35:00,21.49,21.49,21.49,21.49,15300.0,16.8875,16.8875,16.8875,16.8875,15300.0
2006-12-28 14:40:00,21.49,21.5,21.49,21.49,21300.0,16.8875,16.8953,16.8875,16.8875,21300.0
2006-12-28 14:45:00,21.49,21.49,21.47,21.48,36300.0,16.8875,16.8875,16.8718,16.8796,36300.0
2006-12-28 14:50:00,21.48,21.48,21.47,21.47,20700.0,16.8796,16.8796,16.8718,16.8718,20700.0
2006-12-28 14:55:00,21.48,21.49,21.48,21.48,16200.0,16.8796,16.8875,16.8796,16.8796,16200.0
2006-12-28 15:00:00,21.49,21.49,21.46,21.46,30900.0,16.8875,16.8875,16.8639,16.8639,30900.0
2006-12-28 15:05:00,21.46,21.47,21.46,21.47,20100.0,16.8639,16.8718,16.8639,16.8718,20100.0
2006-12-28 15:10:00,21.46,21.47,21.45,21.46,26400.0,16.8639,16.8718,16.8561,16.8639,26400.0
2006-12-28 15:15:00,21.46,21.46,21.44,21.45,22800.0,16.8639,16.8639,16.8482,16.8561,22800.0
2006-12-28 15:20:00,21.45,21.45,21.41,21.42,31200.0,16.8561,16.8561,16.8246,16.8325,31200.0
2006-12-28 15:25:00,21.42,21.45,21.41,21.45,19500.0,16.8325,16.8561,16.8246,16.8561,19500.0
2006-12-28 15:30:00,21.43,21.43,21.4,21.41,33600.0,16.8403,16.8403,16.8168,16.8246,33600.0
2006-12-28 15:35:00,21.41,21.43,21.41,21.43,26700.0,16.8246,16.8403,16.8246,16.8403,26700.0
2006-12-28 15:40:00,21.43,21.43,21.41,21.41,24600.0,16.8403,16.8403,16.8246,16.8246,24600.0
2006-12-28 15:45:00,21.41,21.41,21.37,21.38,45000.0,16.8246,16.8246,16.7932,16.8011,45000.0
2006-12-28 15:50:00,21.38,21.41,21.38,21.38,39900.0,16.8011,16.8246,16.8011,16.8011,39900.0
2006-12-28 15:55:00,21.38,21.41,21.38,21.4,34200.0,16.8011,16.8246,16.8011,16.8168,34200.0
2006-12-29 09:30:00,21.47,21.47,21.44,21.46,9300.0,16.8718,16.8718,16.8482,16.8639,9300.0
2006-12-29 09:35:00,21.45,21.46,21.36,21.42,18000.0,16.8561,16.8639,16.7853,16.8325,18000.0
2006-12-29 09:40:00,21.41,21.47,21.41,21.44,15300.0,16.8246,16.8718,16.8246,16.8482,15300.0
2006-12-29 09:45:00,21.43,21.44,21.42,21.43,8100.0,16.8403,16.8482,16.8325,16.8403,8100.0
2006-12-29 09:50:00,21.44,21.45,21.42,21.43,11100.0,16.8482,16.8561,16.8325,16.8403,11100.0
2006-12-29 09:55:00,21.43,21.46,21.43,21.44,8700.0,16.8403,16.8639,16.8403,16.8482,8700.0
2006-12-29 10:00:00,21.44,21.46,21.42,21.44,8100.0,16.8482,16.8639,16.8325,16.8482,8100.0
2006-12-29 10:05:00,21.41,21.43,21.41,21.42,6300.0,16.8246,16.8403,16.8246,16.8325,6300.0
2006-12-29 10:10:00,21.42,21.42,21.4,21.4,11400.0,16.8325,16.8325,16.8168,16.8168,11400.0
2006-12-29 10:15:00,21.4,21.41,21.4,21.4,8400.0,16.8168,16.8246,16.8168,16.8168,8400.0
2006-12-29 10:20:00,21.41,21.41,21.38,21.39,8700.0,16.8246,16.8246,16.8011,16.8089,8700.0
2006-12-29 10:25:00,21.39,21.39,21.39,21.39,3600.0,16.8089,16.8089,16.8089,16.8089,3600.0
2006-12-29 10:30:00,21.4,21.42,21.4,21.41,4500.0,16.8168,16.8325,16.8168,16.8246,4500.0
2006-12-29 10:35:00,21.41,21.41,21.38,21.38,6000.0,16.8246,16.8246,16.8011,16.8011,6000.0
2006-12-29 10:40:00,21.37,21.38,21.36,21.36,6600.0,16.7932,16.8011,16.7853,16.7853,6600.0
2006-12-29 10:45:00,21.36,21.36,21.35,21.35,4500.0,16.7853,16.7853,16.7775,16.7775,4500.0
2006-12-29 10:50:00,21.36,21.37,21.35,21.35,13200.0,16.7853,16.7932,16.7775,16.7775,13200.0
2006-12-29 10:55:00,21.35,21.37,21.35,21.36,6300.0,16.7775,16.7932,16.7775,16.7853,6300.0
2006-12-29 11:00:00,21.36,21.36,21.34,21.35,9600.0,16.7853,16.7853,16.7696,16.7775,9600.0
2006-12-29 11:05:00,21.35,21.36,21.34,21.35,4500.0,16.7775,16.7853,16.7696,16.7775,4500.0
2006-12-29 11:10:00,21.35,21.35,21.34,21.34,6300.0,16.7775,16.7775,16.7696,16.7696,6300.0
2006-12-29 11:15:00,21.34,21.36,21.33,21.35,11400.0,16.7696,16.7853,16.7618,16.7775,11400.0
2006-12-29 11:20:00,21.35,21.36,21.35,21.36,9600.0,16.7775,16.7853,16.7775,16.7853,9600.0
2006-12-29 11:25:00,21.36,21.36,21.34,21.34,9300.0,16.7853,16.7853,16.7696,16.7696,9300.0
2006-12-29 11:30:00,21.35,21.35,21.33,21.33,14100.0,16.7775,16.7775,16.7618,16.7618,14100.0
2006-12-29 11:35:00,21.33,21.33,21.31,21.33,27600.0,16.7618,16.7618,16.746,16.7618,27600.0
2006-12-29 11:40:00,21.33,21.34,21.32,21.33,5700.0,16.7618,16.7696,16.7539,16.7618,5700.0
2006-12-29 11:45:00,21.34,21.34,21.33,21.34,6900.0,16.7696,16.7696,16.7618,16.7696,6900.0
2006-12-29 11:50:00,21.34,21.35,21.34,21.35,6300.0,16.7696,16.7775,16.7696,16.7775,6300.0
2006-12-29 11:55:00,21.35,21.35,21.33,21.33,9600.0,16.7775,16.7775,16.7618,16.7618,9600.0
2006-12-29 12:00:00,21.34,21.35,21.33,21.33,12900.0,16.7696,16.7775,16.7618,16.7618,12900.0
2006-12-29 12:05:00,21.33,21.34,21.32,21.33,18000.0,16.7618,16.7696,16.7539,16.7618,18000.0
2006-12-29 12:10:00,21.33,21.34,21.33,21.34,3900.0,16.7618,16.7696,16.7618,16.7696,3900.0
2006-12-29 12:15:00,21.34,21.35,21.34,21.35,5400.0,16.7696,16.7775,16.7696,16.7775,5400.0
2006-12-29 12:20:00,21.34,21.36,21.34,21.36,5700.0,16.7696,16.7853,16.7696,16.7853,5700.0
2006-12-29 12:25:00,21.36,21.36,21.36,21.36,5400.0,16.7853,16.7853,16.7853,16.7853,5400.0
2006-12-29 12:30:00,21.36,21.36,21.35,21.35,6900.0,16.7853,16.7853,16.7775,16.7775,6900.0
2006-12-29 12:35:00,21.35,21.35,21.34,21.34,8400.0,16.7775,16.7775,16.7696,16.7696,8400.0
2006-12-29 12:40:00,21.34,21.34,21.33,21.33,9300.0,16.7696,16.7696,16.7618,16.7618,9300.0
2006-12-29 12:45:00,21.33,21.33,21.29,21.29,17700.0,16.7618,16.7618,16.7303,16.7303,17700.0
2006-12-29 12:50:00,21.29,21.29,21.28,21.28,12900.0,16.7303,16.7303,16.7225,16.7225,12900.0
2006-12-29 12:55:00,21.27,21.28,21.27,21.27,12000.0,16.7146,16.7225,16.7146,16.7146,12000.0
2006-12-29 13:00:00,21.27,21.28,21.27,21.27,5100.0,16.7146,16.7225,16.7146,16.7146,5100.0
2006-12-29 13:05:00,21.28,21.29,21.27,21.28,34500.0,16.7225,16.7303,16.7146,16.7225,34500.0
2006-12-29 13:10:00,21.28,21.28,21.27,21.28,3000.0,16.7225,16.7225,16.7146,16.7225,3000.0
2006-12-29 13:15:00,21.28,21.29,21.28,21.28,7500.0,16.7225,16.7303,16.7225,16.7225,7500.0
2006-12-29 13:20:00,21.27,21.28,21.27,21.28,6000.0,16.7146,16.7225,16.7146,16.7225,6000.0
2006-12-29 13:25:00,21.28,21.28,21.28,21.28,1200.0,16.7225,16.7225,16.7225,16.7225,1200.0
2006-12-29 13:30:00,21.27,21.28,21.27,21.27,2100.0,16.7146,16.7225,16.7146,16.7146,2100.0
2006-12-29 13:35:00,21.28,21.28,21.27,21.27,3600.0,16.7225,16.7225,16.7146,16.7146,3600.0
2006-12-29 13:40:00,21.27,21.28,21.27,21.27,10500.0,16.7146,16.7225,16.7146,16.7146,10500.0
2006-12-29 13:45:00,21.28,21.28,21.27,21.28,7500.0,16.7225,16.7225,16.7146,16.7225,7500.0
2006-12-29 13:50:00,21.27,21.28,21.27,21.28,4800.0,16.7146,16.7225,16.7146,16.7225,4800.0
2006-12-29 13:55:00,21.28,21.28,21.28,21.28,2700.0,16.7225,16.7225,16.7225,16.7225,2700.0
2006-12-29 14:00:00,21.28,21.28,21.27,21.27,8700.0,16.7225,16.7225,16.7146,16.7146,8700.0
2006-12-29 14:05:00,21.26,21.28,21.26,21.28,7200.0,16.7068,16.7225,16.7068,16.7225,7200.0
2006-12-29 14:10:00,21.28,21.3,21.28,21.3,5700.0,16.7225,16.7382,16.7225,16.7382,5700.0
2006-12-29 14:15:00,21.3,21.3,21.29,21.3,5700.0,16.7382,16.7382,16.7303,16.7382,5700.0
2006-12-29 14:20:00,21.31,21.31,21.29,21.29,12000.0,16.746,16.746,16.7303,16.7303,12000.0
2006-12-29 14:25:00,21.29,21.29,21.26,21.27,12000.0,16.7303,16.7303,16.7068,16.7146,12000.0
2006-12-29 14:30:00,21.26,21.27,21.26,21.26,12000.0,16.7068,16.7146,16.7068,16.7068,12000.0
2006-12-29 14:35:00,21.27,21.27,21.26,21.27,3600.0,16.7146,16.7146,16.7068,16.7146,3600.0
2006-12-29 14:40:00,21.27,21.27,21.26,21.26,7200.0,16.7146,16.7146,16.7068,16.7068,7200.0
2006-12-29 14:45:00,21.25,21.25,21.24,21.25,10500.0,16.6989,16.6989,16.691,16.6989,10500.0
2006-12-29 14:50:00,21.25,21.27,21.25,21.26,9300.0,16.6989,16.7146,16.6989,16.7068,9300.0
2006-12-29 14:55:00,21.26,21.27,21.26,21.27,4200.0,16.7068,16.7146,16.7068,16.7146,4200.0
2006-12-29 15:00:00,21.27,21.27,21.26,21.26,4200.0,16.7146,16.7146,16.7068,16.7068,4200.0
2006-12-29 15:05:00,21.27,21.27,21.26,21.27,3300.0,16.7146,16.7146,16.7068,16.7146,3300.0
2006-12-29 15:10:00,21.27,21.27,21.26,21.27,9900.0,16.7146,16.7146,16.7068,16.7146,9900.0
2006-12-29 15:15:00,21.27,21.27,21.26,21.27,7500.0,16.7146,16.7146,16.7068,16.7146,7500.0
2006-12-29 15:20:00,21.27,21.27,21.23,21.23,27900.0,16.7146,16.7146,16.6832,16.6832,27900.0
2006-12-29 15:25:00,21.23,21.24,21.17,21.18,48600.0,16.6832,16.691,16.636,16.6439,48600.0
2006-12-29 15:30:00,21.19,21.22,21.18,21.21,30900.0,16.6517,16.6753,16.6439,16.6675,30900.0
2006-12-29 15:35:00,21.21,21.22,21.21,21.21,23100.0,16.6675,16.6753,16.6675,16.6675,23100.0
2006-12-29 15:40:00,21.21,21.23,21.21,21.22,24300.0,16.6675,16.6832,16.6675,16.6753,24300.0
2006-12-29 15:45:00,21.22,21.22,21.21,21.22,18600.0,16.6753,16.6753,16.6675,16.6753,18600.0
2006-12-29 15:50:00,21.22,21.23,21.21,21.21,23700.0,16.6753,16.6832,16.6675,16.6675,23700.0
2006-12-29 15:55:00,21.22,21.23,21.17,21.18,53700.0,16.6753,16.6832,16.636,16.6439,53700.0
2007-01-03 09:30:00,21.03,21.12,21.02,21.11,313500.0,16.526,16.5967,16.5182,16.5889,313500.0
2007-01-03 09:35:00,21.11,21.17,21.08,21.17,77400.0,16.5889,16.636,16.5653,16.636,77400.0
2007-01-03 09:40:00,21.17,21.19,21.13,21.19,57900.0,16.636,16.6517,16.6046,16.6517,57900.0
2007-01-03 09:45:00,21.19,21.2,21.18,21.19,76800.0,16.6517,16.6596,16.6439,16.6517,76800.0
2007-01-03 09:50:00,21.18,21.23,21.18,21.21,53400.0,16.6439,16.6832,16.6439,16.6675,53400.0
2007-01-03 09:55:00,21.21,21.26,21.2,21.23,39600.0,16.6675,16.7068,16.6596,16.6832,39600.0
2007-01-03 10:00:00,21.22,21.28,21.1,21.22,86100.0,16.6753,16.7225,16.581,16.6753,86100.0
2007-01-03 10:05:00,21.22,21.27,21.22,21.25,33600.0,16.6753,16.7146,16.6753,16.6989,33600.0
2007-01-03 10:10:00,21.24,21.3,21.24,21.29,32400.0,16.691,16.7382,16.691,16.7303,32400.0
2007-01-03 10:15:00,21.3,21.33,21.3,21.33,37800.0,16.7382,16.7618,16.7382,16.7618,37800.0
2007-01-03 10:20:00,21.33,21.35,21.32,21.35,22800.0,16.7618,16.7775,16.7539,16.7775,22800.0
2007-01-03 10:25:00,21.36,21.36,21.33,21.34,19500.0,16.7853,16.7853,16.7618,16.7696,19500.0
2007-01-03 10:30:00,21.34,21.35,21.31,21.31,25800.0,16.7696,16.7775,16.746,16.746,25800.0
2007-01-03 10:35:00,21.31,21.32,21.3,21.3,35700.0,16.746,16.7539,16.7382,16.7382,35700.0
2007-01-03 10:40:00,21.31,21.32,21.27,21.27,33300.0,16.746,16.7539,16.7146,16.7146,33300.0
2007-01-03 10:45:00,21.27,21.28,21.25,21.25,31500.0,16.7146,16.7225,16.6989,16.6989,31500.0
2007-01-03 10:50:00,21.25,21.26,21.23,21.25,20100.0,16.6989,16.7068,16.6832,16.6989,20100.0
2007-01-03 10:55:00,21.26,21.26,21.25,21.26,26100.0,16.7068,16.7068,16.6989,16.7068,26100.0
2007-01-03 11:00:00,21.26,21.28,21.25,21.28,35100.0,16.7068,16.7225,16.6989,16.7225,35100.0
2007-01-03 11:05:00,21.28,21.28,21.26,21.28,56400.0,16.7225,16.7225,16.7068,16.7225,56400.0
2007-01-03 11:10:00,21.28,21.32,21.28,21.31,33300.0,16.7225,16.7539,16.7225,16.746,33300.0
2007-01-03 11:15:00,21.31,21.33,21.31,21.31,39900.0,16.746,16.7618,16.746,16.746,39900.0
2007-01-03 11:20:00,21.32,21.37,21.32,21.37,31200.0,16.7539,16.7932,16.7539,16.7932,31200.0
2007-01-03 11:25:00,21.37,21.39,21.35,21.35,18000.0,16.7932,16.8089,16.7775,16.7775,18000.0
2007-01-03 11:30:00,21.35,21.35,21.33,21.33,33600.0,16.7775,16.7775,16.7618,16.7618,33600.0
2007-01-03 11:35:00,21.34,21.37,21.34,21.37,7200.0,16.7696,16.7932,16.7696,16.7932,7200.0
2007-01-03 11:40:00,21.37,21.37,21.33,21.36,14400.0,16.7932,16.7932,16.7618,16.7853,14400.0
2007-01-03 11:45:00,21.36,21.36,21.33,21.35,15900.0,16.7853,16.7853,16.7618,16.7775,15900.0
2007-01-03 11:50:00,21.34,21.37,21.34,21.36,39000.0,16.7696,16.7932,16.7696,16.7853,39000.0
2007-01-03 11:55:00,21.35,21.36,21.34,21.34,3000.0,16.7775,16.7853,16.7696,16.7696,3000.0
2007-01-03 12:00:00,21.33,21.35,21.33,21.35,11400.0,16.7618,16.7775,16.7618,16.7775,11400.0
2007-01-03 12:05:00,21.35,21.35,21.32,21.32,19200.0,16.7775,16.7775,16.7539,16.7539,19200.0
2007-01-03 12:10:00,21.32,21.33,21.31,21.31,13800.0,16.7539,16.7618,16.746,16.746,13800.0
2007-01-03 12:15:00,21.31,21.33,21.31,21.33,12300.0,16.746,16.7618,16.746,16.7618,12300.0
2007-01-03 12:20:00,21.33,21.33,21.32,21.33,6300.0,16.7618,16.7618,16.7539,16.7618,6300.0
2007-01-03 12:25:00,21.33,21.34,21.31,21.32,16500.0,16.7618,16.7696,16.746,16.7539,16500.0
2007-01-03 12:30:00,21.31,21.33,21.31,21.32,12000.0,16.746,16.7618,16.746,16.7539,12000.0
2007-01-03 12:35:00,21.33,21.33,21.32,21.33,7500.0,16.7618,16.7618,16.7539,16.7618,7500.0
2007-01-03 12:40:00,21.33,21.36,21.33,21.35,21300.0,16.7618,16.7853,16.7618,16.7775,21300.0
2007-01-03 12:45:00,21.35,21.36,21.33,21.34,8100.0,16.7775,16.7853,16.7618,16.7696,8100.0
2007-01-03 12:50:00,21.34,21.34,21.34,21.34,9900.0,16.7696,16.7696,16.7696,16.7696,9900.0
2007-01-03 12:55:00,21.34,21.34,21.33,21.34,15300.0,16.7696,16.7696,16.7618,16.7696,15300.0
2007-01-03 13:00:00,21.34,21.34,21.31,21.32,36600.0,16.7696,16.7696,16.746,16.7539,36600.0
2007-01-03 13:05:00,21.32,21.32,21.31,21.31,11700.0,16.7539,16.7539,16.746,16.746,11700.0
2007-01-03 13:10:00,21.31,21.31,21.3,21.31,8400.0,16.746,16.746,16.7382,16.746,8400.0
2007-01-03 13:15:00,21.3,21.3,21.28,21.28,14700.0,16.7382,16.7382,16.7225,16.7225,14700.0
2007-01-03 13:20:00,21.28,21.29,21.27,21.29,20700.0,16.7225,16.7303,16.7146,16.7303,20700.0
2007-01-03 13:25:00,21.28,21.28,21.23,21.26,78900.0,16.7225,16.7225,16.6832,16.7068,78900.0
2007-01-03 13:30:00,21.25,21.26,21.24,21.26,36000.0,16.6989,16.7068,16.691,16.7068,36000.0
2007-01-03 13:35:00,21.25,21.25,21.23,21.24,19500.0,16.6989,16.6989,16.6832,16.691,19500.0
2007-01-03 13:40:00,21.24,21.26,21.22,21.23,15900.0,16.691,16.7068,16.6753,16.6832,15900.0
2007-01-03 13:45:00,21.22,21.23,21.19,21.21,24900.0,16.6753,16.6832,16.6517,16.6675,24900.0
2007-01-03 13:50:00,21.22,21.22,21.2,21.21,9000.0,16.6753,16.6753,16.6596,16.6675,9000.0
2007-01-03 13:55:00,21.2,21.22,21.19,21.21,16500.0,16.6596,16.6753,16.6517,16.6675,16500.0
2007-01-03 14:00:00,21.22,21.23,21.17,21.18,82800.0,16.6753,16.6832,16.636,16.6439,82800.0
2007-01-03 14:05:00,21.19,21.19,21.12,21.12,25200.0,16.6517,16.6517,16.5967,16.5967,25200.0
2007-01-03 14:10:00,21.13,21.14,21.06,21.1,32700.0,16.6046,16.6125,16.5496,16.581,32700.0
2007-01-03 14:15:00,21.09,21.1,21.06,21.09,55200.0,16.5732,16.581,16.5496,16.5732,55200.0
2007-01-03 14:20:00,21.09,21.09,21.03,21.06,59100.0,16.5732,16.5732,16.526,16.5496,59100.0
2007-01-03 14:25:00,21.05,21.1,21.05,21.08,33900.0,16.5417,16.581,16.5417,16.5653,33900.0
2007-01-03 14:30:00,21.08,21.1,21.08,21.09,30600.0,16.5653,16.581,16.5653,16.5732,30600.0
2007-01-03 14:35:00,21.07,21.08,21.06,21.07,16200.0,16.5574,16.5653,16.5496,16.5574,16200.0
2007-01-03 14:40:00,21.06,21.06,20.99,20.99,50400.0,16.5496,16.5496,16.4946,16.4946,50400.0
2007-01-03 14:45:00,21.0,21.0,20.95,20.98,39000.0,16.5024,16.5024,16.4631,16.4867,39000.0
2007-01-03 14:50:00,20.99,21.01,20.99,21.0,28200.0,16.4946,16.5103,16.4946,16.5024,28200.0
2007-01-03 14:55:00,21.0,21.0,20.94,20.96,13200.0,16.5024,16.5024,16.4553,16.471,13200.0
2007-01-03 15:00:00,20.96,20.98,20.95,20.98,15300.0,16.471,16.4867,16.4631,16.4867,15300.0
2007-01-03 15:05:00,20.97,21.03,20.97,21.01,12600.0,16.4789,16.526,16.4789,16.5103,12600.0
2007-01-03 15:10:00,21.01,21.02,20.97,20.99,22200.0,16.5103,16.5182,16.4789,16.4946,22200.0
2007-01-03 15:15:00,20.98,20.99,20.98,20.98,12600.0,16.4867,16.4946,16.4867,16.4867,12600.0
2007-01-03 15:20:00,20.98,20.99,20.97,20.99,18900.0,16.4867,16.4946,16.4789,16.4946,18900.0
2007-01-03 15:25:00,20.99,21.02,20.99,21.0,31500.0,16.4946,16.5182,16.4946,16.5024,31500.0
2007-01-03 15:30:00,21.0,21.03,21.0,21.02,30000.0,16.5024,16.526,16.5024,16.5182,30000.0
2007-01-03 15:35:00,21.02,21.05,21.02,21.04,30900.0,16.5182,16.5417,16.5182,16.5339,30900.0
2007-01-03 15:40:00,21.05,21.07,21.04,21.07,25800.0,16.5417,16.5574,16.5339,16.5574,25800.0
2007-01-03 15:45:00,21.07,21.08,21.07,21.08,20700.0,16.5574,16.5653,16.5574,16.5653,20700.0
2007-01-03 15:50:00,21.08,21.1,21.07,21.1,35400.0,16.5653,16.581,16.5574,16.581,35400.0
2007-01-03 15:55:00,21.09,21.12,21.08,21.11,59700.0,16.5732,16.5967,16.5653,16.5889,59700.0
2007-01-04 09:30:00,21.14,21.19,21.07,21.07,51000.0,16.6125,16.6517,16.5574,16.5574,51000.0
2007-01-04 09:35:00,21.07,21.11,21.02,21.06,35100.0,16.5574,16.5889,16.5182,16.5496,35100.0
2007-01-04 09:40:00,21.06,21.08,21.0,21.07,33600.0,16.5496,16.5653,16.5024,16.5574,33600.0
2007-01-04 09:45:00,21.07,21.1,21.06,21.1,26700.0,16.5574,16.581,16.5496,16.581,26700.0
2007-01-04 09:50:00,21.1,21.1,21.06,21.06,28800.0,16.581,16.581,16.5496,16.5496,28800.0
2007-01-04 09:55:00,21.06,21.08,21.01,21.08,22800.0,16.5496,16.5653,16.5103,16.5653,22800.0
2007-01-04 10:00:00,21.08,21.11,20.99,21.0,30600.0,16.5653,16.5889,16.4946,16.5024,30600.0
2007-01-04 10:05:00,20.99,20.99,20.93,20.94,49800.0,16.4946,16.4946,16.4474,16.4553,49800.0
2007-01-04 10:10:00,20.93,20.94,20.93,20.94,16200.0,16.4474,16.4553,16.4474,16.4553,16200.0
2007-01-04 10:15:00,20.94,20.98,20.93,20.97,24000.0,16.4553,16.4867,16.4474,16.4789,24000.0
2007-01-04 10:20:00,20.97,20.97,20.95,20.95,10200.0,16.4789,16.4789,16.4631,16.4631,10200.0
2007-01-04 10:25:00,20.95,20.95,20.92,20.93,16500.0,16.4631,16.4631,16.4396,16.4474,16500.0
2007-01-04 10:30:00,20.93,20.94,20.92,20.92,29100.0,16.4474,16.4553,16.4396,16.4396,29100.0
2007-01-04 10:35:00,20.92,20.94,20.91,20.91,24900.0,16.4396,16.4553,16.4317,16.4317,24900.0
2007-01-04 10:40:00,20.9,20.95,20.9,20.94,21000.0,16.4239,16.4631,16.4239,16.4553,21000.0
2007-01-04 10:45:00,20.94,20.97,20.94,20.96,20700.0,16.4553,16.4789,16.4553,16.471,20700.0
2007-01-04 10:50:00,20.96,21.03,20.96,21.02,53400.0,16.471,16.526,16.471,16.5182,53400.0
2007-01-04 10:55:00,21.02,21.03,21.02,21.03,23700.0,16.5182,16.526,16.5182,16.526,23700.0
2007-01-04 11:00:00,21.03,21.06,21.03,21.03,44400.0,16.526,16.5496,16.526,16.526,44400.0
2007-01-04 11:05:00,21.04,21.05,21.03,21.04,21900.0,16.5339,16.5417,16.526,16.5339,21900.0
2007-01-04 11:10:00,21.04,21.05,21.03,21.03,18000.0,16.5339,16.5417,16.526,16.526,18000.0
2007-01-04 11:15:00,21.03,21.03,21.01,21.02,19500.0,16.526,16.526,16.5103,16.5182,19500.0
2007-01-04 11:20:00,21.01,21.02,21.01,21.02,6900.0,16.5103,16.5182,16.5103,16.5182,6900.0
2007-01-04 11:25:00,21.03,21.03,20.99,21.0,27600.0,16.526,16.526,16.4946,16.5024,27600.0
2007-01-04 11:30:00,20.99,21.0,20.99,20.99,11400.0,16.4946,16.5024,16.4946,16.4946,11400.0
2007-01-04 11:35:00,20.99,21.0,20.98,20.99,20100.0,16.4946,16.5024,16.4867,16.4946,20100.0
2007-01-04 11:40:00,20.99,21.01,20.99,21.0,34800.0,16.4946,16.5103,16.4946,16.5024,34800.0
2007-01-04 11:45:00,20.99,21.04,20.99,21.03,32400.0,16.4946,16.5339,16.4946,16.526,32400.0
2007-01-04 11:50:00,21.03,21.03,21.02,21.02,10500.0,16.526,16.526,16.5182,16.5182,10500.0
2007-01-04 11:55:00,21.01,21.02,21.01,21.02,9000.0,16.5103,16.5182,16.5103,16.5182,9000.0
2007-01-04 12:00:00,21.01,21.03,21.01,21.01,21600.0,16.5103,16.526,16.5103,16.5103,21600.0
2007-01-04 12:05:00,21.02,21.02,21.0,21.02,9300.0,16.5182,16.5182,16.5024,16.5182,9300.0
2007-01-04 12:10:00,21.02,21.02,20.99,20.99,13200.0,16.5182,16.5182,16.4946,16.4946,13200.0
2007-01-04 12:15:00,20.99,20.99,20.98,20.98,15900.0,16.4946,16.4946,16.4867,16.4867,15900.0
2007-01-04 12:20:00,20.98,21.0,20.98,20.99,16200.0,16.4867,16.5024,16.4867,16.4946,16200.0
2007-01-04 12:25:00,21.0,21.0,20.99,21.0,6300.0,16.5024,16.5024,16.4946,16.5024,6300.0
2007-01-04 12:30:00,21.01,21.03,21.0,21.03,13500.0,16.5103,16.526,16.5024,16.526,13500.0
2007-01-04 12:35:00,21.03,21.04,21.03,21.04,9600.0,16.526,16.5339,16.526,16.5339,9600.0
2007-01-04 12:40:00,21.04,21.05,21.04,21.05,9600.0,16.5339,16.5417,16.5339,16.5417,9600.0
2007-01-04 12:45:00,21.04,21.04,21.03,21.04,23400.0,16.5339,16.5339,16.526,16.5339,23400.0
2007-01-04 12:50:00,21.04,21.06,21.04,21.06,15000.0,16.5339,16.5496,16.5339,16.5496,15000.0
2007-01-04 12:55:00,21.06,21.07,21.05,21.05,21900.0,16.5496,16.5574,16.5417,16.5417,21900.0
2007-01-04 13:00:00,21.06,21.07,21.05,21.06,10200.0,16.5496,16.5574,16.5417,16.5496,10200.0
2007-01-04 13:05:00,21.06,21.06,21.05,21.06,12600.0,16.5496,16.5496,16.5417,16.5496,12600.0
2007-01-04 13:10:00,21.06,21.06,21.05,21.06,31500.0,16.5496,16.5496,16.5417,16.5496,31500.0
2007-01-04 13:15:00,21.06,21.06,21.06,21.06,18000.0,16.5496,16.5496,16.5496,16.5496,18000.0
2007-01-04 13:20:00,21.06,21.06,21.0,21.02,26700.0,16.5496,16.5496,16.5024,16.5182,26700.0
2007-01-04 13:25:00,21.01,21.02,21.0,21.02,28500.0,16.5103,16.5182,16.5024,16.5182,28500.0
2007-01-04 13:30:00,21.02,21.02,21.01,21.01,14700.0,16.5182,16.5182,16.5103,16.5103,14700.0
2007-01-04 13:35:00,21.01,21.05,21.01,21.03,16200.0,16.5103,16.5417,16.5103,16.526,16200.0
2007-01-04 13:40:00,21.03,21.03,20.99,21.01,21900.0,16.526,16.526,16.4946,16.5103,21900.0
2007-01-04 13:45:00,21.0,21.0,20.99,21.0,8400.0,16.5024,16.5024,16.4946,16.5024,8400.0
2007-01-04 13:50:00,21.0,21.02,21.0,21.02,11100.0,16.5024,16.5182,16.5024,16.5182,11100.0
2007-01-04 13:55:00,21.03,21.04,21.02,21.04,15600.0,16.526,16.5339,16.5182,16.5339,15600.0
2007-01-04 14:00:00,21.04,21.05,21.04,21.04,13500.0,16.5339,16.5417,16.5339,16.5339,13500.0
2007-01-04 14:05:00,21.04,21.07,21.04,21.04,35700.0,16.5339,16.5574,16.5339,16.5339,35700.0
2007-01-04 14:10:00,21.04,21.07,21.03,21.04,18000.0,16.5339,16.5574,16.526,16.5339,18000.0
2007-01-04 14:15:00,21.04,21.07,21.04,21.06,12300.0,16.5339,16.5574,16.5339,16.5496,12300.0
2007-01-04 14:20:00,21.06,21.06,21.03,21.03,15900.0,16.5496,16.5496,16.526,16.526,15900.0
2007-01-04 14:25:00,21.03,21.05,21.01,21.05,30600.0,16.526,16.5417,16.5103,16.5417,30600.0
2007-01-04 14:30:00,21.05,21.07,21.04,21.05,36600.0,16.5417,16.5574,16.5339,16.5417,36600.0
2007-01-04 14:35:00,21.05,21.07,21.04,21.04,13200.0,16.5417,16.5574,16.5339,16.5339,13200.0
2007-01-04 14:40:00,21.03,21.07,21.03,21.07,23700.0,16.526,16.5574,16.526,16.5574,23700.0
2007-01-04 14:45:00,21.07,21.07,21.05,21.07,12000.0,16.5574,16.5574,16.5417,16.5574,12000.0
2007-01-04 14:50:00,21.07,21.11,21.07,21.1,38700.0,16.5574,16.5889,16.5574,16.581,38700.0
2007-01-04 14:55:00,21.1,21.12,21.1,21.11,26400.0,16.581,16.5967,16.581,16.5889,26400.0
2007-01-04 15:00:00,21.11,21.11,21.08,21.08,25500.0,16.5889,16.5889,16.5653,16.5653,25500.0
2007-01-04 15:05:00,21.08,21.1,21.08,21.09,19200.0,16.5653,16.581,16.5653,16.5732,19200.0
2007-01-04 15:10:00,21.09,21.1,21.09,21.09,25500.0,16.5732,16.581,16.5732,16.5732,25500.0
2007-01-04 15:15:00,21.09,21.1,21.06,21.06,41400.0,16.5732,16.581,16.5496,16.5496,41400.0
2007-01-04 15:20:00,21.06,21.08,21.05,21.08,44400.0,16.5496,16.5653,16.5417,16.5653,44400.0
2007-01-04 15:25:00,21.07,21.08,21.06,21.07,27000.0,16.5574,16.5653,16.5496,16.5574,27000.0
2007-01-04 15:30:00,21.07,21.07,21.07,21.07,20100.0,16.5574,16.5574,16.5574,16.5574,20100.0
2007-01-04 15:35:00,21.06,21.07,21.05,21.06,63900.0,16.5496,16.5574,16.5417,16.5496,63900.0
2007-01-04 15:40:00,21.06,21.07,21.02,21.03,60600.0,16.5496,16.5574,16.5182,16.526,60600.0
2007-01-04 15:45:00,21.03,21.04,21.02,21.02,51300.0,16.526,16.5339,16.5182,16.5182,51300.0
2007-01-04 15:50:00,21.02,21.02,21.0,21.01,53400.0,16.5182,16.5182,16.5024,16.5103,53400.0
2007-01-04 15:55:00,21.0,21.01,20.96,21.0,69000.0,16.5024,16.5103,16.471,16.5024,69000.0
2007-01-05 09:35:00,20.93,20.94,20.9,20.92,36000.0,16.4474,16.4553,16.4239,16.4396,36000.0
2007-01-05 09:40:00,20.92,20.93,20.91,20.93,16800.0,16.4396,16.4474,16.4317,16.4474,16800.0
2007-01-05 09:45:00,20.91,20.93,20.87,20.9,182700.0,16.4317,16.4474,16.4003,16.4239,182700.0
2007-01-05 09:50:00,20.89,20.91,20.88,20.9,15000.0,16.416,16.4317,16.4081,16.4239,15000.0
2007-01-05 09:55:00,20.9,20.9,20.78,20.8,47700.0,16.4239,16.4239,16.3296,16.3453,47700.0
2007-01-05 10:00:00,20.8,20.85,20.8,20.85,68700.0,16.3453,16.3846,16.3453,16.3846,68700.0
2007-01-05 10:05:00,20.85,20.88,20.8,20.8,37800.0,16.3846,16.4081,16.3453,16.3453,37800.0
2007-01-05 10:10:00,20.82,20.83,20.75,20.75,27900.0,16.361,16.3688,16.306,16.306,27900.0
2007-01-05 10:15:00,20.76,20.8,20.75,20.8,26100.0,16.3138,16.3453,16.306,16.3453,26100.0
2007-01-05 10:20:00,20.8,20.81,20.78,20.81,39300.0,16.3453,16.3531,16.3296,16.3531,39300.0
2007-01-05 10:25:00,20.79,20.81,20.76,20.81,26100.0,16.3374,16.3531,16.3138,16.3531,26100.0
2007-01-05 10:30:00,20.82,20.82,20.77,20.78,34500.0,16.361,16.361,16.3217,16.3296,34500.0
2007-01-05 10:35:00,20.79,20.81,20.78,20.8,23400.0,16.3374,16.3531,16.3296,16.3453,23400.0
2007-01-05 10:40:00,20.81,20.85,20.8,20.8,71400.0,16.3531,16.3846,16.3453,16.3453,71400.0
2007-01-05 10:45:00,20.8,20.8,20.77,20.79,31200.0,16.3453,16.3453,16.3217,16.3374,31200.0
2007-01-05 10:50:00,20.79,20.8,20.79,20.79,13500.0,16.3374,16.3453,16.3374,16.3374,13500.0
2007-01-05 10:55:00,20.79,20.8,20.76,20.76,27300.0,16.3374,16.3453,16.3138,16.3138,27300.0
2007-01-05 11:00:00,20.77,20.79,20.76,20.78,30900.0,16.3217,16.3374,16.3138,16.3296,30900.0
2007-01-05 11:05:00,20.78,20.79,20.75,20.75,37800.0,16.3296,16.3374,16.306,16.306,37800.0
2007-01-05 11:10:00,20.75,20.77,20.74,20.77,31200.0,16.306,16.3217,16.2981,16.3217,31200.0
2007-01-05 11:15:00,20.77,20.78,20.73,20.76,63000.0,16.3217,16.3296,16.2903,16.3138,63000.0
2007-01-05 11:20:00,20.76,20.76,20.72,20.74,19800.0,16.3138,16.3138,16.2824,16.2981,19800.0
2007-01-05 11:25:00,20.74,20.75,20.69,20.69,32100.0,16.2981,16.306,16.2588,16.2588,32100.0
2007-01-05 11:30:00,20.69,20.76,20.69,20.75,106800.0,16.2588,16.3138,16.2588,16.306,106800.0
2007-01-05 11:35:00,20.75,20.75,20.72,20.72,71100.0,16.306,16.306,16.2824,16.2824,71100.0
2007-01-05 11:40:00,20.72,20.73,20.7,20.72,15300.0,16.2824,16.2903,16.2667,16.2824,15300.0
2007-01-05 11:45:00,20.72,20.74,20.72,20.74,9900.0,16.2824,16.2981,16.2824,16.2981,9900.0
2007-01-05 11:50:00,20.73,20.75,20.73,20.74,7200.0,16.2903,16.306,16.2903,16.2981,7200.0
2007-01-05 11:55:00,20.74,20.75,20.72,20.74,32100.0,16.2981,16.306,16.2824,16.2981,32100.0
2007-01-05 12:00:00,20.73,20.73,20.72,20.72,14100.0,16.2903,16.2903,16.2824,16.2824,14100.0
2007-01-05 12:05:00,20.73,20.73,20.72,20.73,16800.0,16.2903,16.2903,16.2824,16.2903,16800.0
2007-01-05 12:10:00,20.73,20.73,20.72,20.73,12300.0,16.2903,16.2903,16.2824,16.2903,12300.0
2007-01-05 12:15:00,20.73,20.73,20.71,20.72,15900.0,16.2903,16.2903,16.2745,16.2824,15900.0
2007-01-05 12:20:00,20.72,20.72,20.69,20.7,23100.0,16.2824,16.2824,16.2588,16.2667,23100.0
2007-01-05 12:25:00,20.7,20.71,20.69,20.71,12300.0,16.2667,16.2745,16.2588,16.2745,12300.0
2007-01-05 12:30:00,20.71,20.71,20.71,20.71,12600.0,16.2745,16.2745,16.2745,16.2745,12600.0
2007-01-05 12:35:00,20.71,20.72,20.68,20.72,40200.0,16.2745,16.2824,16.251,16.2824,40200.0
2007-01-05 12:40:00,20.73,20.73,20.71,20.71,35400.0,16.2903,16.2903,16.2745,16.2745,35400.0
2007-01-05 12:45:00,20.71,20.72,20.68,20.69,20100.0,16.2745,16.2824,16.251,16.2588,20100.0
2007-01-05 12:50:00,20.69,20.7,20.69,20.69,27300.0,16.2588,16.2667,16.2588,16.2588,27300.0
2007-01-05 12:55:00,20.69,20.7,20.64,20.67,114000.0,16.2588,16.2667,16.2195,16.2431,114000.0
2007-01-05 13:00:00,20.66,20.67,20.62,20.65,43500.0,16.2353,16.2431,16.2038,16.2274,43500.0
2007-01-05 13:05:00,20.65,20.66,20.64,20.64,7200.0,16.2274,16.2353,16.2195,16.2195,7200.0
2007-01-05 13:10:00,20.64,20.66,20.64,20.65,7500.0,16.2195,16.2353,16.2195,16.2274,7500.0
2007-01-05 13:15:00,20.65,20.65,20.63,20.64,27600.0,16.2274,16.2274,16.2117,16.2195,27600.0
2007-01-05 13:20:00,20.64,20.67,20.64,20.66,24000.0,16.2195,16.2431,16.2195,16.2353,24000.0
2007-01-05 13:25:00,20.66,20.69,20.66,20.68,17100.0,16.2353,16.2588,16.2353,16.251,17100.0
2007-01-05 13:30:00,20.68,20.68,20.64,20.65,37500.0,16.251,16.251,16.2195,16.2274,37500.0
2007-01-05 13:35:00,20.64,20.66,20.64,20.65,11700.0,16.2195,16.2353,16.2195,16.2274,11700.0
2007-01-05 13:40:00,20.66,20.68,20.66,20.66,45000.0,16.2353,16.251,16.2353,16.2353,45000.0
2007-01-05 13:45:00,20.65,20.67,20.65,20.67,25500.0,16.2274,16.2431,16.2274,16.2431,25500.0
2007-01-05 13:50:00,20.66,20.68,20.65,20.67,26700.0,16.2353,16.251,16.2274,16.2431,26700.0
2007-01-05 13:55:00,20.68,20.68,20.67,20.67,11400.0,16.251,16.251,16.2431,16.2431,11400.0
2007-01-05 14:00:00,20.67,20.68,20.66,20.67,15600.0,16.2431,16.251,16.2353,16.2431,15600.0
2007-01-05 14:05:00,20.67,20.68,20.64,20.65,22200.0,16.2431,16.251,16.2195,16.2274,22200.0
2007-01-05 14:10:00,20.65,20.67,20.63,20.67,25200.0,16.2274,16.2431,16.2117,16.2431,25200.0
2007-01-05 14:15:00,20.66,20.67,20.65,20.66,16500.0,16.2353,16.2431,16.2274,16.2353,16500.0
2007-01-05 14:20:00,20.66,20.67,20.66,20.67,8400.0,16.2353,16.2431,16.2353,16.2431,8400.0
2007-01-05 14:25:00,20.67,20.67,20.64,20.65,26400.0,16.2431,16.2431,16.2195,16.2274,26400.0
2007-01-05 14:30:00,20.65,20.67,20.65,20.66,11100.0,16.2274,16.2431,16.2274,16.2353,11100.0
2007-01-05 14:35:00,20.66,20.67,20.65,20.66,24000.0,16.2353,16.2431,16.2274,16.2353,24000.0
2007-01-05 14:40:00,20.66,20.66,20.64,20.65,56700.0,16.2353,16.2353,16.2195,16.2274,56700.0
2007-01-05 14:45:00,20.64,20.65,20.63,20.64,24300.0,16.2195,16.2274,16.2117,16.2195,24300.0
2007-01-05 14:50:00,20.64,20.65,20.63,20.63,21900.0,16.2195,16.2274,16.2117,16.2117,21900.0
2007-01-05 14:55:00,20.63,20.64,20.62,20.62,14100.0,16.2117,16.2195,16.2038,16.2038,14100.0
2007-01-05 15:00:00,20.63,20.63,20.58,20.6,26400.0,16.2117,16.2117,16.1724,16.1881,26400.0
2007-01-05 15:05:00,20.6,20.62,20.58,20.61,33000.0,16.1881,16.2038,16.1724,16.196,33000.0
2007-01-05 15:10:00,20.61,20.61,20.58,20.61,29100.0,16.196,16.196,16.1724,16.196,29100.0
2007-01-05 15:15:00,20.61,20.61,20.59,20.6,36000.0,16.196,16.196,16.1802,16.1881,36000.0
2007-01-05 15:20:00,20.6,20.6,20.56,20.6,68100.0,16.1881,16.1881,16.1567,16.1881,68100.0
2007-01-05 15:25:00,20.6,20.62,20.59,20.61,27000.0,16.1881,16.2038,16.1802,16.196,27000.0
2007-01-05 15:30:00,20.62,20.62,20.58,20.6,57300.0,16.2038,16.2038,16.1724,16.1881,57300.0
2007-01-05 15:35:00,20.6,20.62,20.6,20.61,30600.0,16.1881,16.2038,16.1881,16.196,30600.0
2007-01-05 15:40:00,20.61,20.64,20.61,20.64,55500.0,16.196,16.2195,16.196,16.2195,55500.0
2007-01-05 15:45:00,20.64,20.64,20.63,20.64,52800.0,16.2195,16.2195,16.2117,16.2195,52800.0
2007-01-05 15:50:00,20.64,20.66,20.64,20.66,51900.0,16.2195,16.2353,16.2195,16.2353,51900.0
2007-01-05 15:55:00,20.66,20.69,20.65,20.65,94500.0,16.2353,16.2588,16.2274,16.2274,94500.0
2007-01-08 09:30:00,20.68,20.68,20.59,20.59,30600.0,16.251,16.251,16.1802,16.1802,30600.0
2007-01-08 09:35:00,20.61,20.61,20.52,20.52,18900.0,16.196,16.196,16.1252,16.1252,18900.0
2007-01-08 09:40:00,20.52,20.63,20.5,20.63,36000.0,16.1252,16.2117,16.1095,16.2117,36000.0
2007-01-08 09:45:00,20.63,20.68,20.63,20.64,22200.0,16.2117,16.251,16.2117,16.2195,22200.0
2007-01-08 09:50:00,20.65,20.65,20.61,20.63,13800.0,16.2274,16.2274,16.196,16.2117,13800.0
2007-01-08 09:55:00,20.62,20.64,20.57,20.6,17700.0,16.2038,16.2195,16.1645,16.1881,17700.0
2007-01-08 10:00:00,20.59,20.62,20.59,20.62,36000.0,16.1802,16.2038,16.1802,16.2038,36000.0
2007-01-08 10:05:00,20.62,20.63,20.58,20.61,21900.0,16.2038,16.2117,16.1724,16.196,21900.0
2007-01-08 10:10:00,20.61,20.61,20.54,20.55,19500.0,16.196,16.196,16.141,16.1488,19500.0
2007-01-08 10:15:00,20.55,20.57,20.54,20.57,10200.0,16.1488,16.1645,16.141,16.1645,10200.0
2007-01-08 10:20:00,20.55,20.61,20.55,20.58,14400.0,16.1488,16.196,16.1488,16.1724,14400.0
2007-01-08 10:25:00,20.6,20.6,20.54,20.56,32100.0,16.1881,16.1881,16.141,16.1567,32100.0
2007-01-08 10:30:00,20.54,20.56,20.52,20.54,37200.0,16.141,16.1567,16.1252,16.141,37200.0
2007-01-08 10:35:00,20.54,20.54,20.52,20.54,29100.0,16.141,16.141,16.1252,16.141,29100.0
2007-01-08 10:40:00,20.54,20.54,20.54,20.54,48000.0,16.141,16.141,16.141,16.141,48000.0
2007-01-08 10:45:00,20.54,20.62,20.52,20.52,66600.0,16.141,16.2038,16.1252,16.1252,66600.0
2007-01-08 10:50:00,20.52,20.52,20.52,20.52,27900.0,16.1252,16.1252,16.1252,16.1252,27900.0
2007-01-08 10:55:00,20.52,20.52,20.48,20.48,60900.0,16.1252,16.1252,16.0938,16.0938,60900.0
2007-01-08 11:00:00,20.49,20.49,20.48,20.49,46200.0,16.1017,16.1017,16.0938,16.1017,46200.0
2007-01-08 11:05:00,20.49,20.51,20.49,20.51,36300.0,16.1017,16.1174,16.1017,16.1174,36300.0
2007-01-08 11:10:00,20.51,20.51,20.5,20.5,19200.0,16.1174,16.1174,16.1095,16.1095,19200.0
2007-01-08 11:15:00,20.5,20.51,20.5,20.51,36300.0,16.1095,16.1174,16.1095,16.1174,36300.0
2007-01-08 11:20:00,20.51,20.53,20.51,20.53,48300.0,16.1174,16.1331,16.1174,16.1331,48300.0
2007-01-08 11:25:00,20.53,20.54,20.52,20.53,21600.0,16.1331,16.141,16.1252,16.1331,21600.0
2007-01-08 11:30:00,20.53,20.54,20.52,20.53,12900.0,16.1331,16.141,16.1252,16.1331,12900.0
2007-01-08 11:35:00,20.53,20.54,20.52,20.54,28200.0,16.1331,16.141,16.1252,16.141,28200.0
2007-01-08 11:40:00,20.53,20.54,20.52,20.54,22200.0,16.1331,16.141,16.1252,16.141,22200.0
2007-01-08 11:45:00,20.53,20.54,20.52,20.53,20700.0,16.1331,16.141,16.1252,16.1331,20700.0
2007-01-08 11:50:00,20.53,20.54,20.52,20.52,12300.0,16.1331,16.141,16.1252,16.1252,12300.0
2007-01-08 11:55:00,20.52,20.54,20.51,20.53,22800.0,16.1252,16.141,16.1174,16.1331,22800.0
2007-01-08 12:00:00,20.53,20.54,20.52,20.53,20100.0,16.1331,16.141,16.1252,16.1331,20100.0
2007-01-08 12:05:00,20.52,20.53,20.52,20.53,276600.0,16.1252,16.1331,16.1252,16.1331,276600.0
2007-01-08 12:10:00,20.53,20.57,20.53,20.57,73200.0,16.1331,16.1645,16.1331,16.1645,73200.0
2007-01-08 12:15:00,20.56,20.56,20.55,20.56,10200.0,16.1567,16.1567,16.1488,16.1567,10200.0
2007-01-08 12:20:00,20.56,20.56,20.55,20.55,19800.0,16.1567,16.1567,16.1488,16.1488,19800.0
2007-01-08 12:25:00,20.54,20.55,20.49,20.49,37800.0,16.141,16.1488,16.1017,16.1017,37800.0
2007-01-08 12:30:00,20.5,20.54,20.5,20.54,16500.0,16.1095,16.141,16.1095,16.141,16500.0
2007-01-08 12:35:00,20.55,20.55,20.54,20.55,21000.0,16.1488,16.1488,16.141,16.1488,21000.0
2007-01-08 12:40:00,20.54,20.55,20.54,20.55,18300.0,16.141,16.1488,16.141,16.1488,18300.0
2007-01-08 12:45:00,20.54,20.55,20.51,20.54,25800.0,16.141,16.1488,16.1174,16.141,25800.0
2007-01-08 12:50:00,20.55,20.56,20.54,20.56,12300.0,16.1488,16.1567,16.141,16.1567,12300.0
2007-01-08 12:55:00,20.56,20.57,20.56,20.57,81300.0,16.1567,16.1645,16.1567,16.1645,81300.0
2007-01-08 13:00:00,20.56,20.57,20.53,20.53,29100.0,16.1567,16.1645,16.1331,16.1331,29100.0
2007-01-08 13:05:00,20.53,20.55,20.53,20.54,8700.0,16.1331,16.1488,16.1331,16.141,8700.0
2007-01-08 13:10:00,20.53,20.54,20.52,20.53,8700.0,16.1331,16.141,16.1252,16.1331,8700.0
2007-01-08 13:15:00,20.53,20.54,20.52,20.54,12300.0,16.1331,16.141,16.1252,16.141,12300.0
2007-01-08 13:20:00,20.54,20.54,20.5,20.52,23400.0,16.141,16.141,16.1095,16.1252,23400.0
2007-01-08 13:25:00,20.53,20.53,20.53,20.53,6300.0,16.1331,16.1331,16.1331,16.1331,6300.0
2007-01-08 13:30:00,20.53,20.55,20.53,20.55,11700.0,16.1331,16.1488,16.1331,16.1488,11700.0
2007-01-08 13:35:00,20.55,20.55,20.55,20.55,21600.0,16.1488,16.1488,16.1488,16.1488,21600.0
2007-01-08 13:40:00,20.55,20.55,20.53,20.55,44700.0,16.1488,16.1488,16.1331,16.1488,44700.0
2007-01-08 13:45:00,20.55,20.55,20.54,20.55,35400.0,16.1488,16.1488,16.141,16.1488,35400.0
2007-01-08 13:50:00,20.55,20.55,20.55,20.55,28500.0,16.1488,16.1488,16.1488,16.1488,28500.0
2007-01-08 13:55:00,20.55,20.55,20.54,20.54,31200.0,16.1488,16.1488,16.141,16.141,31200.0
2007-01-08 14:00:00,20.54,20.54,20.53,20.53,39000.0,16.141,16.141,16.1331,16.1331,39000.0
2007-01-08 14:05:00,20.53,20.53,20.52,20.53,56700.0,16.1331,16.1331,16.1252,16.1331,56700.0
2007-01-08 14:10:00,20.53,20.53,20.52,20.52,56400.0,16.1331,16.1331,16.1252,16.1252,56400.0
2007-01-08 14:15:00,20.52,20.52,20.43,20.51,217200.0,16.1252,16.1252,16.0545,16.1174,217200.0
2007-01-08 14:20:00,20.51,20.52,20.51,20.51,100500.0,16.1174,16.1252,16.1174,16.1174,100500.0
2007-01-08 14:25:00,20.51,20.52,20.51,20.52,36900.0,16.1174,16.1252,16.1174,16.1252,36900.0
2007-01-08 14:30:00,20.52,20.52,20.5,20.51,36300.0,16.1252,16.1252,16.1095,16.1174,36300.0
2007-01-08 14:35:00,20.51,20.52,20.51,20.51,40200.0,16.1174,16.1252,16.1174,16.1174,40200.0
2007-01-08 14:40:00,20.51,20.52,20.5,20.5,48300.0,16.1174,16.1252,16.1095,16.1095,48300.0
2007-01-08 14:45:00,20.5,20.53,20.5,20.51,25200.0,16.1095,16.1331,16.1095,16.1174,25200.0
2007-01-08 14:50:00,20.52,20.52,20.51,20.51,19200.0,16.1252,16.1252,16.1174,16.1174,19200.0
2007-01-08 14:55:00,20.51,20.51,20.49,20.49,25500.0,16.1174,16.1174,16.1017,16.1017,25500.0
2007-01-08 15:00:00,20.49,20.5,20.49,20.49,50400.0,16.1017,16.1095,16.1017,16.1017,50400.0
2007-01-08 15:05:00,20.5,20.51,20.49,20.5,40200.0,16.1095,16.1174,16.1017,16.1095,40200.0
2007-01-08 15:10:00,20.5,20.52,20.5,20.51,62400.0,16.1095,16.1252,16.1095,16.1174,62400.0
2007-01-08 15:15:00,20.51,20.51,20.5,20.51,57300.0,16.1174,16.1174,16.1095,16.1174,57300.0
2007-01-08 15:20:00,20.51,20.52,20.49,20.52,62100.0,16.1174,16.1252,16.1017,16.1252,62100.0
2007-01-08 15:25:00,20.51,20.51,20.49,20.49,27600.0,16.1174,16.1174,16.1017,16.1017,27600.0
2007-01-08 15:30:00,20.49,20.52,20.48,20.51,61500.0,16.1017,16.1252,16.0938,16.1174,61500.0
2007-01-08 15:35:00,20.51,20.53,20.5,20.52,41700.0,16.1174,16.1331,16.1095,16.1252,41700.0
2007-01-08 15:40:00,20.53,20.54,20.52,20.53,43200.0,16.1331,16.141,16.1252,16.1331,43200.0
2007-01-08 15:45:00,20.53,20.53,20.51,20.53,39600.0,16.1331,16.1331,16.1174,16.1331,39600.0
2007-01-08 15:50:00,20.53,20.57,20.53,20.56,75000.0,16.1331,16.1645,16.1331,16.1567,75000.0
2007-01-08 15:55:00,20.57,20.57,20.54,20.55,51000.0,16.1645,16.1645,16.141,16.1488,51000.0
2007-01-09 09:30:00,20.67,20.74,20.65,20.67,27900.0,16.2431,16.2981,16.2274,16.2431,27900.0
2007-01-09 09:35:00,20.67,20.72,20.65,20.72,39300.0,16.2431,16.2824,16.2274,16.2824,39300.0
2007-01-09 09:40:00,20.72,20.78,20.72,20.73,91500.0,16.2824,16.3296,16.2824,16.2903,91500.0
2007-01-09 09:45:00,20.73,20.73,20.67,20.71,34200.0,16.2903,16.2903,16.2431,16.2745,34200.0
2007-01-09 09:50:00,20.71,20.74,20.69,20.72,18300.0,16.2745,16.2981,16.2588,16.2824,18300.0
2007-01-09 09:55:00,20.72,20.72,20.67,20.67,69000.0,16.2824,16.2824,16.2431,16.2431,69000.0
2007-01-09 10:00:00,20.67,20.71,20.67,20.71,51300.0,16.2431,16.2745,16.2431,16.2745,51300.0
2007-01-09 10:05:00,20.71,20.74,20.69,20.73,28500.0,16.2745,16.2981,16.2588,16.2903,28500.0
2007-01-09 10:10:00,20.73,20.8,20.73,20.8,39900.0,16.2903,16.3453,16.2903,16.3453,39900.0
2007-01-09 10:15:00,20.8,20.82,20.79,20.81,55200.0,16.3453,16.361,16.3374,16.3531,55200.0
2007-01-09 10:20:00,20.81,20.86,20.81,20.86,41400.0,16.3531,16.3924,16.3531,16.3924,41400.0
2007-01-09 10:25:00,20.87,20.91,20.87,20.9,35700.0,16.4003,16.4317,16.4003,16.4239,35700.0
2007-01-09 10:30:00,20.9,20.91,20.88,20.9,46500.0,16.4239,16.4317,16.4081,16.4239,46500.0
2007-01-09 10:35:00,20.91,20.93,20.91,20.93,49200.0,16.4317,16.4474,16.4317,16.4474,49200.0
2007-01-09 10:40:00,20.93,20.93,20.91,20.91,46500.0,16.4474,16.4474,16.4317,16.4317,46500.0
2007-01-09 10:45:00,20.91,20.93,20.89,20.91,28200.0,16.4317,16.4474,16.416,16.4317,28200.0
2007-01-09 10:50:00,20.9,20.92,20.88,20.92,15000.0,16.4239,16.4396,16.4081,16.4396,15000.0
2007-01-09 10:55:00,20.92,20.93,20.9,20.92,17400.0,16.4396,16.4474,16.4239,16.4396,17400.0
2007-01-09 11:00:00,20.92,20.92,20.9,20.92,26400.0,16.4396,16.4396,16.4239,16.4396,26400.0
2007-01-09 11:05:00,20.92,20.93,20.92,20.93,30600.0,16.4396,16.4474,16.4396,16.4474,30600.0
2007-01-09 11:10:00,20.93,20.93,20.87,20.88,42000.0,16.4474,16.4474,16.4003,16.4081,42000.0
2007-01-09 11:15:00,20.88,20.88,20.81,20.82,55200.0,16.4081,16.4081,16.3531,16.361,55200.0
2007-01-09 11:20:00,20.82,20.82,20.79,20.81,29700.0,16.361,16.361,16.3374,16.3531,29700.0
2007-01-09 11:25:00,20.81,20.81,20.76,20.76,46500.0,16.3531,16.3531,16.3138,16.3138,46500.0
2007-01-09 11:30:00,20.77,20.78,20.73,20.74,57000.0,16.3217,16.3296,16.2903,16.2981,57000.0
2007-01-09 11:35:00,20.74,20.76,20.73,20.75,47700.0,16.2981,16.3138,16.2903,16.306,47700.0
2007-01-09 11:40:00,20.75,20.75,20.72,20.74,74700.0,16.306,16.306,16.2824,16.2981,74700.0
2007-01-09 11:45:00,20.74,20.74,20.72,20.74,61200.0,16.2981,16.2981,16.2824,16.2981,61200.0
2007-01-09 11:50:00,20.74,20.75,20.74,20.74,44400.0,16.2981,16.306,16.2981,16.2981,44400.0
2007-01-09 11:55:00,20.73,20.74,20.69,20.7,44400.0,16.2903,16.2981,16.2588,16.2667,44400.0
2007-01-09 12:00:00,20.7,20.7,20.68,20.68,14400.0,16.2667,16.2667,16.251,16.251,14400.0
2007-01-09 12:05:00,20.67,20.72,20.66,20.72,87300.0,16.2431,16.2824,16.2353,16.2824,87300.0
2007-01-09 12:10:00,20.72,20.72,20.72,20.72,15600.0,16.2824,16.2824,16.2824,16.2824,15600.0
2007-01-09 12:15:00,20.72,20.72,20.7,20.7,6300.0,16.2824,16.2824,16.2667,16.2667,6300.0
2007-01-09 12:20:00,20.71,20.71,20.69,20.69,12000.0,16.2745,16.2745,16.2588,16.2588,12000.0
2007-01-09 12:25:00,20.69,20.72,20.69,20.71,26100.0,16.2588,16.2824,16.2588,16.2745,26100.0
2007-01-09 12:30:00,20.71,20.73,20.7,20.73,52800.0,16.2745,16.2903,16.2667,16.2903,52800.0
2007-01-09 12:35:00,20.73,20.74,20.71,20.72,25800.0,16.2903,16.2981,16.2745,16.2824,25800.0
2007-01-09 12:40:00,20.73,20.75,20.73,20.75,48900.0,16.2903,16.306,16.2903,16.306,48900.0
2007-01-09 12:45:00,20.75,20.76,20.74,20.75,18900.0,16.306,16.3138,16.2981,16.306,18900.0
2007-01-09 12:50:00,20.75,20.76,20.75,20.76,22200.0,16.306,16.3138,16.306,16.3138,22200.0
2007-01-09 12:55:00,20.75,20.77,20.75,20.77,9900.0,16.306,16.3217,16.306,16.3217,9900.0
2007-01-09 13:00:00,20.77,20.77,20.75,20.76,23100.0,16.3217,16.3217,16.306,16.3138,23100.0
2007-01-09 13:05:00,20.75,20.77,20.75,20.76,8700.0,16.306,16.3217,16.306,16.3138,8700.0
2007-01-09 13:10:00,20.76,20.79,20.76,20.79,27000.0,16.3138,16.3374,16.3138,16.3374,27000.0
2007-01-09 13:15:00,20.79,20.8,20.78,20.78,13200.0,16.3374,16.3453,16.3296,16.3296,13200.0
2007-01-09 13:20:00,20.78,20.78,20.77,20.78,27000.0,16.3296,16.3296,16.3217,16.3296,27000.0
2007-01-09 13:25:00,20.78,20.79,20.76,20.76,19800.0,16.3296,16.3374,16.3138,16.3138,19800.0
2007-01-09 13:30:00,20.76,20.78,20.76,20.78,27600.0,16.3138,16.3296,16.3138,16.3296,27600.0
2007-01-09 13:35:00,20.78,20.78,20.75,20.75,39300.0,16.3296,16.3296,16.306,16.306,39300.0
2007-01-09 13:40:00,20.76,20.76,20.73,20.76,35400.0,16.3138,16.3138,16.2903,16.3138,35400.0
2007-01-09 13:45:00,20.77,20.77,20.73,20.73,56100.0,16.3217,16.3217,16.2903,16.2903,56100.0
2007-01-09 13:50:00,20.73,20.73,20.7,20.72,21600.0,16.2903,16.2903,16.2667,16.2824,21600.0
2007-01-09 13:55:00,20.72,20.72,20.69,20.7,10200.0,16.2824,16.2824,16.2588,16.2667,10200.0
2007-01-09 14:00:00,20.69,20.73,20.69,20.72,35700.0,16.2588,16.2903,16.2588,16.2824,35700.0
2007-01-09 14:05:00,20.72,20.74,20.72,20.73,32100.0,16.2824,16.2981,16.2824,16.2903,32100.0
2007-01-09 14:10:00,20.73,20.74,20.71,20.72,23100.0,16.2903,16.2981,16.2745,16.2824,23100.0
2007-01-09 14:15:00,20.71,20.74,20.71,20.73,16200.0,16.2745,16.2981,16.2745,16.2903,16200.0
2007-01-09 14:20:00,20.73,20.75,20.71,20.72,18600.0,16.2903,16.306,16.2745,16.2824,18600.0
2007-01-09 14:25:00,20.72,20.73,20.72,20.72,19500.0,16.2824,16.2903,16.2824,16.2824,19500.0
2007-01-09 14:30:00,20.72,20.72,20.7,20.71,19500.0,16.2824,16.2824,16.2667,16.2745,19500.0
2007-01-09 14:35:00,20.71,20.74,20.71,20.74,30900.0,16.2745,16.2981,16.2745,16.2981,30900.0
2007-01-09 14:40:00,20.74,20.75,20.71,20.74,24600.0,16.2981,16.306,16.2745,16.2981,24600.0
2007-01-09 14:45:00,20.74,20.75,20.72,20.75,29100.0,16.2981,16.306,16.2824,16.306,29100.0
2007-01-09 14:50:00,20.75,20.75,20.71,20.72,51000.0,16.306,16.306,16.2745,16.2824,51000.0
2007-01-09 14:55:00,20.72,20.75,20.71,20.75,23700.0,16.2824,16.306,16.2745,16.306,23700.0
2007-01-09 15:00:00,20.75,20.75,20.71,20.73,26400.0,16.306,16.306,16.2745,16.2903,26400.0
2007-01-09 15:05:00,20.74,20.75,20.73,20.74,21600.0,16.2981,16.306,16.2903,16.2981,21600.0
2007-01-09 15:10:00,20.74,20.76,20.74,20.75,24900.0,16.2981,16.3138,16.2981,16.306,24900.0
2007-01-09 15:15:00,20.76,20.76,20.73,20.75,26100.0,16.3138,16.3138,16.2903,16.306,26100.0
2007-01-09 15:20:00,20.76,20.76,20.73,20.74,18300.0,16.3138,16.3138,16.2903,16.2981,18300.0
2007-01-09 15:25:00,20.74,20.76,20.74,20.76,15600.0,16.2981,16.3138,16.2981,16.3138,15600.0
2007-01-09 15:30:00,20.76,20.77,20.72,20.76,63600.0,16.3138,16.3217,16.2824,16.3138,63600.0
2007-01-09 15:35:00,20.75,20.78,20.75,20.78,24600.0,16.306,16.3296,16.306,16.3296,24600.0
2007-01-09 15:40:00,20.77,20.78,20.76,20.77,54000.0,16.3217,16.3296,16.3138,16.3217,54000.0
2007-01-09 15:45:00,20.77,20.77,20.75,20.75,27900.0,16.3217,16.3217,16.306,16.306,27900.0
2007-01-09 15:50:00,20.75,20.76,20.74,20.76,36000.0,16.306,16.3138,16.2981,16.3138,36000.0
2007-01-09 15:55:00,20.76,20.76,20.73,20.76,40500.0,16.3138,16.3138,16.2903,16.3138,40500.0
2007-01-10 09:30:00,20.67,20.73,20.65,20.73,32100.0,16.2431,16.2903,16.2274,16.2903,32100.0
2007-01-10 09:35:00,20.73,20.73,20.66,20.67,20100.0,16.2903,16.2903,16.2353,16.2431,20100.0
2007-01-10 09:40:00,20.67,20.7,20.65,20.69,29400.0,16.2431,16.2667,16.2274,16.2588,29400.0
2007-01-10 09:45:00,20.69,20.72,20.69,20.71,38700.0,16.2588,16.2824,16.2588,16.2745,38700.0
2007-01-10 09:50:00,20.71,20.72,20.7,20.7,22200.0,16.2745,16.2824,16.2667,16.2667,22200.0
2007-01-10 09:55:00,20.71,20.72,20.7,20.71,12300.0,16.2745,16.2824,16.2667,16.2745,12300.0
2007-01-10 10:00:00,20.71,20.73,20.7,20.71,45600.0,16.2745,16.2903,16.2667,16.2745,45600.0
2007-01-10 10:05:00,20.72,20.73,20.71,20.73,42000.0,16.2824,16.2903,16.2745,16.2903,42000.0
2007-01-10 10:10:00,20.73,20.75,20.72,20.73,31200.0,16.2903,16.306,16.2824,16.2903,31200.0
2007-01-10 10:15:00,20.73,20.77,20.73,20.77,72000.0,16.2903,16.3217,16.2903,16.3217,72000.0
2007-01-10 10:20:00,20.76,20.79,20.76,20.79,52800.0,16.3138,16.3374,16.3138,16.3374,52800.0
2007-01-10 10:25:00,20.79,20.79,20.76,20.76,18000.0,16.3374,16.3374,16.3138,16.3138,18000.0
2007-01-10 10:30:00,20.76,20.78,20.76,20.78,11700.0,16.3138,16.3296,16.3138,16.3296,11700.0
2007-01-10 10:35:00,20.8,20.84,20.79,20.84,16800.0,16.3453,16.3767,16.3374,16.3767,16800.0
2007-01-10 10:40:00,20.83,20.86,20.83,20.85,33300.0,16.3688,16.3924,16.3688,16.3846,33300.0
2007-01-10 10:45:00,20.86,20.87,20.86,20.87,15600.0,16.3924,16.4003,16.3924,16.4003,15600.0
2007-01-10 10:50:00,20.88,20.89,20.87,20.88,29400.0,16.4081,16.416,16.4003,16.4081,29400.0
2007-01-10 10:55:00,20.89,20.9,20.87,20.89,15300.0,16.416,16.4239,16.4003,16.416,15300.0
2007-01-10 11:00:00,20.89,20.9,20.87,20.87,24000.0,16.416,16.4239,16.4003,16.4003,24000.0
2007-01-10 11:05:00,20.87,20.89,20.87,20.87,26100.0,16.4003,16.416,16.4003,16.4003,26100.0
2007-01-10 11:10:00,20.87,20.87,20.84,20.86,43200.0,16.4003,16.4003,16.3767,16.3924,43200.0
2007-01-10 11:15:00,20.86,20.86,20.83,20.83,12300.0,16.3924,16.3924,16.3688,16.3688,12300.0
2007-01-10 11:20:00,20.83,20.85,20.82,20.82,18300.0,16.3688,16.3846,16.361,16.361,18300.0
2007-01-10 11:25:00,20.82,20.84,20.82,20.82,18600.0,16.361,16.3767,16.361,16.361,18600.0
2007-01-10 11:30:00,20.82,20.83,20.82,20.83,21300.0,16.361,16.3688,16.361,16.3688,21300.0
2007-01-10 11:35:00,20.83,20.85,20.83,20.84,14100.0,16.3688,16.3846,16.3688,16.3767,14100.0
2007-01-10 11:40:00,20.84,20.84,20.8,20.81,23400.0,16.3767,16.3767,16.3453,16.3531,23400.0
2007-01-10 11:45:00,20.82,20.86,20.82,20.86,10800.0,16.361,16.3924,16.361,16.3924,10800.0
2007-01-10 11:50:00,20.86,20.89,20.86,20.88,23100.0,16.3924,16.416,16.3924,16.4081,23100.0
2007-01-10 11:55:00,20.88,20.89,20.88,20.89,30900.0,16.4081,16.416,16.4081,16.416,30900.0
2007-01-10 12:00:00,20.88,20.89,20.88,20.88,13800.0,16.4081,16.416,16.4081,16.4081,13800.0
2007-01-10 12:05:00,20.88,20.88,20.86,20.86,12300.0,16.4081,16.4081,16.3924,16.3924,12300.0
2007-01-10 12:10:00,20.86,20.87,20.85,20.86,16200.0,16.3924,16.4003,16.3846,16.3924,16200.0
2007-01-10 12:15:00,20.86,20.86,20.85,20.86,37200.0,16.3924,16.3924,16.3846,16.3924,37200.0
2007-01-10 12:20:00,20.86,20.86,20.83,20.83,26400.0,16.3924,16.3924,16.3688,16.3688,26400.0
2007-01-10 12:25:00,20.83,20.84,20.8,20.8,16500.0,16.3688,16.3767,16.3453,16.3453,16500.0
2007-01-10 12:30:00,20.8,20.82,20.79,20.81,28200.0,16.3453,16.361,16.3374,16.3531,28200.0
2007-01-10 12:35:00,20.81,20.84,20.81,20.84,14100.0,16.3531,16.3767,16.3531,16.3767,14100.0
2007-01-10 12:40:00,20.85,20.87,20.85,20.87,11400.0,16.3846,16.4003,16.3846,16.4003,11400.0
2007-01-10 12:45:00,20.88,20.89,20.87,20.89,22200.0,16.4081,16.416,16.4003,16.416,22200.0
2007-01-10 12:50:00,20.89,20.9,20.89,20.9,11400.0,16.416,16.4239,16.416,16.4239,11400.0
2007-01-10 12:55:00,20.91,20.92,20.9,20.91,19800.0,16.4317,16.4396,16.4239,16.4317,19800.0
2007-01-10 13:00:00,20.91,20.91,20.9,20.9,9000.0,16.4317,16.4317,16.4239,16.4239,9000.0
2007-01-10 13:05:00,20.91,20.93,20.91,20.92,10800.0,16.4317,16.4474,16.4317,16.4396,10800.0
2007-01-10 13:10:00,20.91,20.97,20.91,20.95,24600.0,16.4317,16.4789,16.4317,16.4631,24600.0
2007-01-10 13:15:00,20.95,20.95,20.92,20.92,16500.0,16.4631,16.4631,16.4396,16.4396,16500.0
2007-01-10 13:20:00,20.92,20.92,20.92,20.92,6900.0,16.4396,16.4396,16.4396,16.4396,6900.0
2007-01-10 13:25:00,20.92,20.94,20.92,20.93,19800.0,16.4396,16.4553,16.4396,16.4474,19800.0
2007-01-10 13:30:00,20.94,20.94,20.91,20.91,20400.0,16.4553,16.4553,16.4317,16.4317,20400.0
2007-01-10 13:35:00,20.92,20.94,20.91,20.94,17100.0,16.4396,16.4553,16.4317,16.4553,17100.0
2007-01-10 13:40:00,20.93,20.94,20.93,20.94,34800.0,16.4474,16.4553,16.4474,16.4553,34800.0
2007-01-10 13:45:00,20.94,20.96,20.94,20.96,18000.0,16.4553,16.471,16.4553,16.471,18000.0
2007-01-10 13:50:00,20.96,20.96,20.95,20.95,32100.0,16.471,16.471,16.4631,16.4631,32100.0
2007-01-10 13:55:00,20.95,20.96,20.95,20.96,14100.0,16.4631,16.471,16.4631,16.471,14100.0
2007-01-10 14:00:00,20.96,20.97,20.96,20.97,14400.0,16.471,16.4789,16.471,16.4789,14400.0
2007-01-10 14:05:00,20.97,20.97,20.96,20.97,13800.0,16.4789,16.4789,16.471,16.4789,13800.0
2007-01-10 14:10:00,20.96,20.97,20.92,20.94,42900.0,16.471,16.4789,16.4396,16.4553,42900.0
2007-01-10 14:15:00,20.93,20.96,20.92,20.96,20700.0,16.4474,16.471,16.4396,16.471,20700.0
2007-01-10 14:20:00,20.96,20.96,20.92,20.94,17100.0,16.471,16.471,16.4396,16.4553,17100.0
2007-01-10 14:25:00,20.94,20.96,20.94,20.95,14400.0,16.4553,16.471,16.4553,16.4631,14400.0
2007-01-10 14:30:00,20.94,20.96,20.93,20.95,15000.0,16.4553,16.471,16.4474,16.4631,15000.0
2007-01-10 14:35:00,20.95,20.97,20.95,20.96,21300.0,16.4631,16.4789,16.4631,16.471,21300.0
2007-01-10 14:40:00,20.96,21.0,20.96,20.99,28800.0,16.471,16.5024,16.471,16.4946,28800.0
2007-01-10 14:45:00,21.0,21.01,20.99,21.01,34200.0,16.5024,16.5103,16.4946,16.5103,34200.0
2007-01-10 14:50:00,21.01,21.02,21.01,21.01,38400.0,16.5103,16.5182,16.5103,16.5103,38400.0
2007-01-10 14:55:00,21.01,21.01,21.0,21.01,45000.0,16.5103,16.5103,16.5024,16.5103,45000.0
2007-01-10 15:00:00,21.01,21.02,21.0,21.01,20400.0,16.5103,16.5182,16.5024,16.5103,20400.0
2007-01-10 15:05:00,21.01,21.01,20.99,21.01,29700.0,16.5103,16.5103,16.4946,16.5103,29700.0
2007-01-10 15:10:00,21.02,21.03,21.01,21.03,30000.0,16.5182,16.526,16.5103,16.526,30000.0
2007-01-10 15:15:00,21.02,21.04,21.02,21.04,17100.0,16.5182,16.5339,16.5182,16.5339,17100.0
2007-01-10 15:20:00,21.04,21.05,21.04,21.05,27300.0,16.5339,16.5417,16.5339,16.5417,27300.0
2007-01-10 15:25:00,21.05,21.06,21.03,21.05,48300.0,16.5417,16.5496,16.526,16.5417,48300.0
2007-01-10 15:30:00,21.06,21.06,21.05,21.06,27900.0,16.5496,16.5496,16.5417,16.5496,27900.0
2007-01-10 15:35:00,21.06,21.06,21.05,21.06,18600.0,16.5496,16.5496,16.5417,16.5496,18600.0
2007-01-10 15:40:00,21.06,21.07,21.06,21.07,36300.0,16.5496,16.5574,16.5496,16.5574,36300.0
2007-01-10 15:45:00,21.06,21.06,21.06,21.06,37500.0,16.5496,16.5496,16.5496,16.5496,37500.0
2007-01-10 15:50:00,21.06,21.06,21.03,21.04,37500.0,16.5496,16.5496,16.526,16.5339,37500.0
2007-01-10 15:55:00,21.04,21.04,21.01,21.03,44400.0,16.5339,16.5339,16.5103,16.526,44400.0
2007-01-11 09:30:00,21.09,21.12,21.08,21.1,26400.0,16.5732,16.5967,16.5653,16.581,26400.0
2007-01-11 09:35:00,21.12,21.15,21.11,21.13,11400.0,16.5967,16.6203,16.5889,16.6046,11400.0
2007-01-11 09:40:00,21.13,21.17,21.13,21.17,28200.0,16.6046,16.636,16.6046,16.636,28200.0
2007-01-11 09:45:00,21.17,21.22,21.16,21.22,63600.0,16.636,16.6753,16.6282,16.6753,63600.0
2007-01-11 09:50:00,21.22,21.24,21.2,21.22,29400.0,16.6753,16.691,16.6596,16.6753,29400.0
2007-01-11 09:55:00,21.21,21.26,21.2,21.23,18000.0,16.6675,16.7068,16.6596,16.6832,18000.0
2007-01-11 10:00:00,21.23,21.23,21.2,21.22,16200.0,16.6832,16.6832,16.6596,16.6753,16200.0
2007-01-11 10:05:00,21.22,21.26,21.22,21.26,14400.0,16.6753,16.7068,16.6753,16.7068,14400.0
2007-01-11 10:10:00,21.26,21.3,21.26,21.3,19500.0,16.7068,16.7382,16.7068,16.7382,19500.0
2007-01-11 10:15:00,21.29,21.3,21.28,21.29,21300.0,16.7303,16.7382,16.7225,16.7303,21300.0
2007-01-11 10:20:00,21.28,21.3,21.26,21.29,11400.0,16.7225,16.7382,16.7068,16.7303,11400.0
2007-01-11 10:25:00,21.29,21.31,21.28,21.28,27600.0,16.7303,16.746,16.7225,16.7225,27600.0
2007-01-11 10:30:00,21.28,21.31,21.28,21.31,15300.0,16.7225,16.746,16.7225,16.746,15300.0
2007-01-11 10:35:00,21.31,21.32,21.3,21.31,36000.0,16.746,16.7539,16.7382,16.746,36000.0
2007-01-11 10:40:00,21.31,21.33,21.3,21.31,35700.0,16.746,16.7618,16.7382,16.746,35700.0
2007-01-11 10:45:00,21.31,21.32,21.3,21.31,18900.0,16.746,16.7539,16.7382,16.746,18900.0
2007-01-11 10:50:00,21.32,21.33,21.28,21.31,22200.0,16.7539,16.7618,16.7225,16.746,22200.0
2007-01-11 10:55:00,21.3,21.32,21.29,21.31,28800.0,16.7382,16.7539,16.7303,16.746,28800.0
2007-01-11 11:00:00,21.31,21.33,21.3,21.31,18300.0,16.746,16.7618,16.7382,16.746,18300.0
2007-01-11 11:05:00,21.32,21.33,21.31,21.33,44400.0,16.7539,16.7618,16.746,16.7618,44400.0
2007-01-11 11:10:00,21.33,21.36,21.33,21.34,44700.0,16.7618,16.7853,16.7618,16.7696,44700.0
2007-01-11 11:15:00,21.34,21.35,21.34,21.35,16200.0,16.7696,16.7775,16.7696,16.7775,16200.0
2007-01-11 11:20:00,21.35,21.35,21.31,21.31,14700.0,16.7775,16.7775,16.746,16.746,14700.0
2007-01-11 11:25:00,21.31,21.34,21.31,21.34,19500.0,16.746,16.7696,16.746,16.7696,19500.0
2007-01-11 11:30:00,21.35,21.35,21.33,21.35,94800.0,16.7775,16.7775,16.7618,16.7775,94800.0
2007-01-11 11:35:00,21.34,21.35,21.32,21.34,24900.0,16.7696,16.7775,16.7539,16.7696,24900.0
2007-01-11 11:40:00,21.34,21.34,21.33,21.34,13500.0,16.7696,16.7696,16.7618,16.7696,13500.0
2007-01-11 11:45:00,21.34,21.37,21.34,21.35,21000.0,16.7696,16.7932,16.7696,16.7775,21000.0
2007-01-11 11:50:00,21.35,21.37,21.35,21.36,18300.0,16.7775,16.7932,16.7775,16.7853,18300.0
2007-01-11 11:55:00,21.37,21.37,21.36,21.36,15900.0,16.7932,16.7932,16.7853,16.7853,15900.0
2007-01-11 12:00:00,21.36,21.37,21.35,21.35,70500.0,16.7853,16.7932,16.7775,16.7775,70500.0
2007-01-11 12:05:00,21.35,21.37,21.35,21.36,24600.0,16.7775,16.7932,16.7775,16.7853,24600.0
2007-01-11 12:10:00,21.36,21.37,21.36,21.36,14400.0,16.7853,16.7932,16.7853,16.7853,14400.0
2007-01-11 12:15:00,21.36,21.37,21.36,21.37,31500.0,16.7853,16.7932,16.7853,16.7932,31500.0
2007-01-11 12:20:00,21.37,21.37,21.33,21.33,81600.0,16.7932,16.7932,16.7618,16.7618,81600.0
2007-01-11 12:25:00,21.33,21.33,21.32,21.32,7800.0,16.7618,16.7618,16.7539,16.7539,7800.0
2007-01-11 12:30:00,21.32,21.32,21.3,21.31,24900.0,16.7539,16.7539,16.7382,16.746,24900.0
2007-01-11 12:35:00,21.31,21.33,21.31,21.32,106200.0,16.746,16.7618,16.746,16.7539,106200.0
2007-01-11 12:40:00,21.32,21.33,21.31,21.32,33600.0,16.7539,16.7618,16.746,16.7539,33600.0
2007-01-11 12:45:00,21.32,21.33,21.32,21.32,11400.0,16.7539,16.7618,16.7539,16.7539,11400.0
2007-01-11 12:50:00,21.33,21.34,21.32,21.33,12000.0,16.7618,16.7696,16.7539,16.7618,12000.0
2007-01-11 12:55:00,21.33,21.33,21.32,21.33,6600.0,16.7618,16.7618,16.7539,16.7618,6600.0
2007-01-11 13:00:00,21.33,21.34,21.32,21.34,18300.0,16.7618,16.7696,16.7539,16.7696,18300.0
2007-01-11 13:05:00,21.34,21.34,21.32,21.33,13200.0,16.7696,16.7696,16.7539,16.7618,13200.0
2007-01-11 13:10:00,21.33,21.33,21.3,21.3,13500.0,16.7618,16.7618,16.7382,16.7382,13500.0
2007-01-11 13:15:00,21.31,21.32,21.29,21.29,17400.0,16.746,16.7539,16.7303,16.7303,17400.0
2007-01-11 13:20:00,21.29,21.31,21.29,21.3,13500.0,16.7303,16.746,16.7303,16.7382,13500.0
2007-01-11 13:25:00,21.3,21.32,21.3,21.31,12000.0,16.7382,16.7539,16.7382,16.746,12000.0
2007-01-11 13:30:00,21.32,21.32,21.31,21.32,6300.0,16.7539,16.7539,16.746,16.7539,6300.0
2007-01-11 13:35:00,21.32,21.33,21.32,21.32,20700.0,16.7539,16.7618,16.7539,16.7539,20700.0
2007-01-11 13:40:00,21.32,21.33,21.3,21.32,37800.0,16.7539,16.7618,16.7382,16.7539,37800.0
2007-01-11 13:45:00,21.32,21.33,21.32,21.32,28500.0,16.7539,16.7618,16.7539,16.7539,28500.0
2007-01-11 13:50:00,21.31,21.32,21.3,21.31,10200.0,16.746,16.7539,16.7382,16.746,10200.0
2007-01-11 13:55:00,21.31,21.31,21.3,21.3,9000.0,16.746,16.746,16.7382,16.7382,9000.0
2007-01-11 14:00:00,21.29,21.29,21.28,21.28,8400.0,16.7303,16.7303,16.7225,16.7225,8400.0
2007-01-11 14:05:00,21.28,21.29,21.27,21.27,11700.0,16.7225,16.7303,16.7146,16.7146,11700.0
2007-01-11 14:10:00,21.27,21.27,21.25,21.25,9000.0,16.7146,16.7146,16.6989,16.6989,9000.0
2007-01-11 14:15:00,21.26,21.27,21.26,21.27,7500.0,16.7068,16.7146,16.7068,16.7146,7500.0
2007-01-11 14:20:00,21.27,21.27,21.26,21.27,15900.0,16.7146,16.7146,16.7068,16.7146,15900.0
2007-01-11 14:25:00,21.27,21.29,21.27,21.29,24000.0,16.7146,16.7303,16.7146,16.7303,24000.0
2007-01-11 14:30:00,21.28,21.3,21.28,21.3,32100.0,16.7225,16.7382,16.7225,16.7382,32100.0
2007-01-11 14:35:00,21.3,21.3,21.28,21.28,13200.0,16.7382,16.7382,16.7225,16.7225,13200.0
2007-01-11 14:40:00,21.28,21.3,21.28,21.3,32400.0,16.7225,16.7382,16.7225,16.7382,32400.0
2007-01-11 14:45:00,21.3,21.31,21.3,21.31,22800.0,16.7382,16.746,16.7382,16.746,22800.0
2007-01-11 14:50:00,21.31,21.33,21.31,21.31,20100.0,16.746,16.7618,16.746,16.746,20100.0
2007-01-11 14:55:00,21.32,21.32,21.31,21.31,13500.0,16.7539,16.7539,16.746,16.746,13500.0
2007-01-11 15:00:00,21.31,21.32,21.31,21.32,18600.0,16.746,16.7539,16.746,16.7539,18600.0
2007-01-11 15:05:00,21.31,21.32,21.28,21.3,35100.0,16.746,16.7539,16.7225,16.7382,35100.0
2007-01-11 15:10:00,21.29,21.32,21.28,21.31,8700.0,16.7303,16.7539,16.7225,16.746,8700.0
2007-01-11 15:15:00,21.31,21.32,21.31,21.31,15600.0,16.746,16.7539,16.746,16.746,15600.0
2007-01-11 15:20:00,21.3,21.3,21.25,21.27,23700.0,16.7382,16.7382,16.6989,16.7146,23700.0
2007-01-11 15:25:00,21.27,21.29,21.26,21.27,41700.0,16.7146,16.7303,16.7068,16.7146,41700.0
2007-01-11 15:30:00,21.27,21.29,21.26,21.27,29700.0,16.7146,16.7303,16.7068,16.7146,29700.0
2007-01-11 15:35:00,21.28,21.31,21.28,21.31,21900.0,16.7225,16.746,16.7225,16.746,21900.0
2007-01-11 15:40:00,21.3,21.32,21.27,21.29,232500.0,16.7382,16.7539,16.7146,16.7303,232500.0
2007-01-11 15:45:00,21.29,21.31,21.29,21.31,42300.0,16.7303,16.746,16.7303,16.746,42300.0
2007-01-11 15:50:00,21.31,21.31,21.28,21.3,34800.0,16.746,16.746,16.7225,16.7382,34800.0
2007-01-11 15:55:00,21.3,21.31,21.28,21.3,50100.0,16.7382,16.746,16.7225,16.7382,50100.0
2007-01-12 09:30:00,21.3,21.3,21.3,21.3,0.0,16.7382,16.7382,16.7382,16.7382,0.0
2007-01-12 09:35:00,21.0,21.22,21.0,21.22,51600.0,16.5024,16.6753,16.5024,16.6753,51600.0
2007-01-12 09:40:00,21.22,21.32,21.18,21.28,40500.0,16.6753,16.7539,16.6439,16.7225,40500.0
2007-01-12 09:45:00,21.28,21.32,21.25,21.32,44400.0,16.7225,16.7539,16.6989,16.7539,44400.0
2007-01-12 09:50:00,21.31,21.33,21.28,21.32,20100.0,16.746,16.7618,16.7225,16.7539,20100.0
2007-01-12 09:55:00,21.33,21.33,21.29,21.29,19800.0,16.7618,16.7618,16.7303,16.7303,19800.0
2007-01-12 10:00:00,21.29,21.29,21.25,21.26,43800.0,16.7303,16.7303,16.6989,16.7068,43800.0
2007-01-12 10:05:00,21.25,21.3,21.25,21.27,27900.0,16.6989,16.7382,16.6989,16.7146,27900.0
2007-01-12 10:10:00,21.27,21.27,21.25,21.27,9600.0,16.7146,16.7146,16.6989,16.7146,9600.0
2007-01-12 10:15:00,21.27,21.29,21.26,21.26,12000.0,16.7146,16.7303,16.7068,16.7068,12000.0
2007-01-12 10:20:00,21.27,21.28,21.26,21.28,17400.0,16.7146,16.7225,16.7068,16.7225,17400.0
2007-01-12 10:25:00,21.28,21.3,21.28,21.29,39300.0,16.7225,16.7382,16.7225,16.7303,39300.0
2007-01-12 10:30:00,21.28,21.28,21.25,21.27,34500.0,16.7225,16.7225,16.6989,16.7146,34500.0
2007-01-12 10:35:00,21.26,21.27,21.25,21.26,33000.0,16.7068,16.7146,16.6989,16.7068,33000.0
2007-01-12 10:40:00,21.25,21.27,21.24,21.27,15600.0,16.6989,16.7146,16.691,16.7146,15600.0
2007-01-12 10:45:00,21.26,21.28,21.25,21.28,21900.0,16.7068,16.7225,16.6989,16.7225,21900.0
2007-01-12 10:50:00,21.28,21.29,21.25,21.26,29400.0,16.7225,16.7303,16.6989,16.7068,29400.0
2007-01-12 10:55:00,21.26,21.3,21.26,21.29,40200.0,16.7068,16.7382,16.7068,16.7303,40200.0
2007-01-12 11:00:00,21.3,21.3,21.25,21.26,65100.0,16.7382,16.7382,16.6989,16.7068,65100.0
2007-01-12 11:05:00,21.26,21.26,21.24,21.25,70800.0,16.7068,16.7068,16.691,16.6989,70800.0
2007-01-12 11:10:00,21.25,21.25,21.24,21.25,59400.0,16.6989,16.6989,16.691,16.6989,59400.0
2007-01-12 11:15:00,21.25,21.26,21.21,21.25,47400.0,16.6989,16.7068,16.6675,16.6989,47400.0
2007-01-12 11:20:00,21.25,21.25,21.23,21.25,22500.0,16.6989,16.6989,16.6832,16.6989,22500.0
2007-01-12 11:25:00,21.25,21.25,21.23,21.23,33000.0,16.6989,16.6989,16.6832,16.6832,33000.0
2007-01-12 11:30:00,21.24,21.24,21.2,21.24,47700.0,16.691,16.691,16.6596,16.691,47700.0
2007-01-12 11:35:00,21.25,21.25,21.24,21.24,15000.0,16.6989,16.6989,16.691,16.691,15000.0
2007-01-12 11:40:00,21.25,21.26,21.23,21.25,33300.0,16.6989,16.7068,16.6832,16.6989,33300.0
2007-01-12 11:45:00,21.27,21.27,21.25,21.27,33000.0,16.7146,16.7146,16.6989,16.7146,33000.0
2007-01-12 11:50:00,21.27,21.27,21.25,21.27,45900.0,16.7146,16.7146,16.6989,16.7146,45900.0
2007-01-12 11:55:00,21.26,21.27,21.24,21.25,16200.0,16.7068,16.7146,16.691,16.6989,16200.0
2007-01-12 12:00:00,21.25,21.27,21.24,21.26,35400.0,16.6989,16.7146,16.691,16.7068,35400.0
2007-01-12 12:05:00,21.25,21.26,21.25,21.25,13200.0,16.6989,16.7068,16.6989,16.6989,13200.0
2007-01-12 12:10:00,21.25,21.25,21.24,21.25,17400.0,16.6989,16.6989,16.691,16.6989,17400.0
2007-01-12 12:15:00,21.24,21.26,21.24,21.25,5700.0,16.691,16.7068,16.691,16.6989,5700.0
2007-01-12 12:20:00,21.25,21.28,21.25,21.27,65700.0,16.6989,16.7225,16.6989,16.7146,65700.0
2007-01-12 12:25:00,21.27,21.27,21.25,21.27,17400.0,16.7146,16.7146,16.6989,16.7146,17400.0
2007-01-12 12:30:00,21.27,21.27,21.24,21.25,14100.0,16.7146,16.7146,16.691,16.6989,14100.0
2007-01-12 12:35:00,21.25,21.26,21.24,21.25,17400.0,16.6989,16.7068,16.691,16.6989,17400.0
2007-01-12 12:40:00,21.25,21.26,21.25,21.26,30000.0,16.6989,16.7068,16.6989,16.7068,30000.0
2007-01-12 12:45:00,21.26,21.27,21.26,21.27,14700.0,16.7068,16.7146,16.7068,16.7146,14700.0
2007-01-12 12:50:00,21.26,21.27,21.26,21.27,34500.0,16.7068,16.7146,16.7068,16.7146,34500.0
2007-01-12 12:55:00,21.27,21.28,21.26,21.26,41100.0,16.7146,16.7225,16.7068,16.7068,41100.0
2007-01-12 13:00:00,21.26,21.27,21.25,21.26,20700.0,16.7068,16.7146,16.6989,16.7068,20700.0
2007-01-12 13:05:00,21.26,21.26,21.26,21.26,9000.0,16.7068,16.7068,16.7068,16.7068,9000.0
2007-01-12 13:10:00,21.26,21.26,21.26,21.26,15600.0,16.7068,16.7068,16.7068,16.7068,15600.0
2007-01-12 13:15:00,21.26,21.27,21.26,21.27,33300.0,16.7068,16.7146,16.7068,16.7146,33300.0
2007-01-12 13:20:00,21.27,21.27,21.26,21.27,21900.0,16.7146,16.7146,16.7068,16.7146,21900.0
2007-01-12 13:25:00,21.26,21.27,21.26,21.26,18600.0,16.7068,16.7146,16.7068,16.7068,18600.0
2007-01-12 13:30:00,21.26,21.27,21.26,21.27,18900.0,16.7068,16.7146,16.7068,16.7146,18900.0
2007-01-12 13:35:00,21.27,21.27,21.25,21.25,38700.0,16.7146,16.7146,16.6989,16.6989,38700.0
2007-01-12 13:40:00,21.26,21.26,21.26,21.26,5100.0,16.7068,16.7068,16.7068,16.7068,5100.0
2007-01-12 13:45:00,21.26,21.26,21.25,21.26,121200.0,16.7068,16.7068,16.6989,16.7068,121200.0
2007-01-12 13:50:00,21.27,21.27,21.24,21.25,37500.0,16.7146,16.7146,16.691,16.6989,37500.0
2007-01-12 13:55:00,21.26,21.27,21.26,21.26,4500.0,16.7068,16.7146,16.7068,16.7068,4500.0
2007-01-12 14:00:00,21.26,21.27,21.26,21.26,8400.0,16.7068,16.7146,16.7068,16.7068,8400.0
2007-01-12 14:05:00,21.26,21.26,21.26,21.26,7200.0,16.7068,16.7068,16.7068,16.7068,7200.0
2007-01-12 14:10:00,21.26,21.27,21.26,21.27,12900.0,16.7068,16.7146,16.7068,16.7146,12900.0
2007-01-12 14:15:00,21.27,21.27,21.25,21.27,33000.0,16.7146,16.7146,16.6989,16.7146,33000.0
2007-01-12 14:20:00,21.26,21.27,21.23,21.26,24600.0,16.7068,16.7146,16.6832,16.7068,24600.0
2007-01-12 14:25:00,21.26,21.26,21.24,21.26,31500.0,16.7068,16.7068,16.691,16.7068,31500.0
2007-01-12 14:30:00,21.26,21.27,21.25,21.25,36600.0,16.7068,16.7146,16.6989,16.6989,36600.0
2007-01-12 14:35:00,21.26,21.26,21.25,21.25,17400.0,16.7068,16.7068,16.6989,16.6989,17400.0
2007-01-12 14:40:00,21.26,21.26,21.24,21.26,40200.0,16.7068,16.7068,16.691,16.7068,40200.0
2007-01-12 14:45:00,21.26,21.26,21.24,21.25,48900.0,16.7068,16.7068,16.691,16.6989,48900.0
2007-01-12 14:50:00,21.26,21.26,21.25,21.26,18600.0,16.7068,16.7068,16.6989,16.7068,18600.0
2007-01-12 14:55:00,21.25,21.26,21.25,21.26,19800.0,16.6989,16.7068,16.6989,16.7068,19800.0
2007-01-12 15:00:00,21.25,21.26,21.24,21.26,52800.0,16.6989,16.7068,16.691,16.7068,52800.0
2007-01-12 15:05:00,21.26,21.27,21.25,21.27,31200.0,16.7068,16.7146,16.6989,16.7146,31200.0
2007-01-12 15:10:00,21.27,21.27,21.26,21.27,10200.0,16.7146,16.7146,16.7068,16.7146,10200.0
2007-01-12 15:15:00,21.27,21.28,21.25,21.25,9000.0,16.7146,16.7225,16.6989,16.6989,9000.0
2007-01-12 15:20:00,21.26,21.26,21.23,21.26,15900.0,16.7068,16.7068,16.6832,16.7068,15900.0
2007-01-12 15:25:00,21.26,21.26,21.25,21.26,11100.0,16.7068,16.7068,16.6989,16.7068,11100.0
2007-01-12 15:30:00,21.26,21.26,21.25,21.25,28500.0,16.7068,16.7068,16.6989,16.6989,28500.0
2007-01-12 15:35:00,21.25,21.26,21.25,21.26,27600.0,16.6989,16.7068,16.6989,16.7068,27600.0
2007-01-12 15:40:00,21.26,21.26,21.25,21.25,27300.0,16.7068,16.7068,16.6989,16.6989,27300.0
2007-01-12 15:45:00,21.25,21.26,21.25,21.26,32100.0,16.6989,16.7068,16.6989,16.7068,32100.0
2007-01-12 15:50:00,21.25,21.27,21.25,21.27,23100.0,16.6989,16.7146,16.6989,16.7146,23100.0
2007-01-12 15:55:00,21.27,21.27,21.25,21.25,90600.0,16.7146,16.7146,16.6989,16.6989,90600.0
2007-01-16 09:30:00,21.28,21.33,21.26,21.27,30600.0,16.7225,16.7618,16.7068,16.7146,30600.0
2007-01-16 09:35:00,21.26,21.33,21.26,21.28,42900.0,16.7068,16.7618,16.7068,16.7225,42900.0
2007-01-16 09:40:00,21.29,21.33,21.29,21.33,31800.0,16.7303,16.7618,16.7303,16.7618,31800.0
2007-01-16 09:45:00,21.33,21.33,21.31,21.32,23400.0,16.7618,16.7618,16.746,16.7539,23400.0
2007-01-16 09:50:00,21.31,21.33,21.31,21.32,48000.0,16.746,16.7618,16.746,16.7539,48000.0
2007-01-16 09:55:00,21.32,21.33,21.3,21.31,15300.0,16.7539,16.7618,16.7382,16.746,15300.0
2007-01-16 10:00:00,21.31,21.33,21.3,21.32,15600.0,16.746,16.7618,16.7382,16.7539,15600.0
2007-01-16 10:05:00,21.32,21.32,21.29,21.29,25500.0,16.7539,16.7539,16.7303,16.7303,25500.0
2007-01-16 10:10:00,21.3,21.32,21.29,21.3,22500.0,16.7382,16.7539,16.7303,16.7382,22500.0
2007-01-16 10:15:00,21.31,21.31,21.27,21.28,30000.0,16.746,16.746,16.7146,16.7225,30000.0
2007-01-16 10:20:00,21.27,21.29,21.26,21.26,20700.0,16.7146,16.7303,16.7068,16.7068,20700.0
2007-01-16 10:25:00,21.26,21.28,21.25,21.27,25800.0,16.7068,16.7225,16.6989,16.7146,25800.0
2007-01-16 10:30:00,21.27,21.28,21.25,21.26,22500.0,16.7146,16.7225,16.6989,16.7068,22500.0
2007-01-16 10:35:00,21.26,21.29,21.25,21.27,20400.0,16.7068,16.7303,16.6989,16.7146,20400.0
2007-01-16 10:40:00,21.27,21.29,21.26,21.27,22500.0,16.7146,16.7303,16.7068,16.7146,22500.0
2007-01-16 10:45:00,21.27,21.27,21.25,21.25,36600.0,16.7146,16.7146,16.6989,16.6989,36600.0
2007-01-16 10:50:00,21.24,21.26,21.24,21.26,11700.0,16.691,16.7068,16.691,16.7068,11700.0
2007-01-16 10:55:00,21.26,21.26,21.23,21.24,17700.0,16.7068,16.7068,16.6832,16.691,17700.0
2007-01-16 11:00:00,21.23,21.26,21.23,21.26,12300.0,16.6832,16.7068,16.6832,16.7068,12300.0
2007-01-16 11:05:00,21.26,21.26,21.24,21.26,34500.0,16.7068,16.7068,16.691,16.7068,34500.0
2007-01-16 11:10:00,21.26,21.26,21.25,21.25,21300.0,16.7068,16.7068,16.6989,16.6989,21300.0
2007-01-16 11:15:00,21.24,21.24,21.23,21.23,23100.0,16.691,16.691,16.6832,16.6832,23100.0
2007-01-16 11:20:00,21.23,21.24,21.22,21.23,14400.0,16.6832,16.691,16.6753,16.6832,14400.0
2007-01-16 11:25:00,21.22,21.23,21.22,21.23,5400.0,16.6753,16.6832,16.6753,16.6832,5400.0
2007-01-16 11:30:00,21.23,21.25,21.22,21.23,36600.0,16.6832,16.6989,16.6753,16.6832,36600.0
2007-01-16 11:35:00,21.23,21.24,21.23,21.23,7500.0,16.6832,16.691,16.6832,16.6832,7500.0
2007-01-16 11:40:00,21.23,21.24,21.23,21.23,12000.0,16.6832,16.691,16.6832,16.6832,12000.0
2007-01-16 11:45:00,21.23,21.23,21.22,21.22,17400.0,16.6832,16.6832,16.6753,16.6753,17400.0
2007-01-16 11:50:00,21.22,21.22,21.18,21.19,52800.0,16.6753,16.6753,16.6439,16.6517,52800.0
2007-01-16 11:55:00,21.19,21.21,21.16,21.16,24300.0,16.6517,16.6675,16.6282,16.6282,24300.0
2007-01-16 12:00:00,21.17,21.18,21.15,21.18,12600.0,16.636,16.6439,16.6203,16.6439,12600.0
2007-01-16 12:05:00,21.18,21.18,21.15,21.15,22800.0,16.6439,16.6439,16.6203,16.6203,22800.0
2007-01-16 12:10:00,21.15,21.17,21.15,21.15,31800.0,16.6203,16.636,16.6203,16.6203,31800.0
2007-01-16 12:15:00,21.15,21.15,21.14,21.15,21300.0,16.6203,16.6203,16.6125,16.6203,21300.0
2007-01-16 12:20:00,21.16,21.18,21.16,21.17,22200.0,16.6282,16.6439,16.6282,16.636,22200.0
2007-01-16 12:25:00,21.17,21.18,21.16,21.16,18600.0,16.636,16.6439,16.6282,16.6282,18600.0
2007-01-16 12:30:00,21.17,21.21,21.17,21.21,37500.0,16.636,16.6675,16.636,16.6675,37500.0
2007-01-16 12:35:00,21.21,21.21,21.19,21.2,21600.0,16.6675,16.6675,16.6517,16.6596,21600.0
2007-01-16 12:40:00,21.2,21.22,21.19,21.22,30600.0,16.6596,16.6753,16.6517,16.6753,30600.0
2007-01-16 12:45:00,21.22,21.22,21.16,21.18,34500.0,16.6753,16.6753,16.6282,16.6439,34500.0
2007-01-16 12:50:00,21.18,21.19,21.15,21.16,18900.0,16.6439,16.6517,16.6203,16.6282,18900.0
2007-01-16 12:55:00,21.16,21.18,21.14,21.15,16800.0,16.6282,16.6439,16.6125,16.6203,16800.0
2007-01-16 13:00:00,21.15,21.16,21.13,21.16,19500.0,16.6203,16.6282,16.6046,16.6282,19500.0
2007-01-16 13:05:00,21.17,21.18,21.15,21.16,21900.0,16.636,16.6439,16.6203,16.6282,21900.0
2007-01-16 13:10:00,21.16,21.17,21.13,21.13,8700.0,16.6282,16.636,16.6046,16.6046,8700.0
2007-01-16 13:15:00,21.14,21.16,21.14,21.16,6300.0,16.6125,16.6282,16.6125,16.6282,6300.0
2007-01-16 13:20:00,21.16,21.16,21.16,21.16,17100.0,16.6282,16.6282,16.6282,16.6282,17100.0
2007-01-16 13:25:00,21.16,21.17,21.16,21.17,13200.0,16.6282,16.636,16.6282,16.636,13200.0
2007-01-16 13:30:00,21.16,21.17,21.16,21.16,9900.0,16.6282,16.636,16.6282,16.6282,9900.0
2007-01-16 13:35:00,21.16,21.16,21.14,21.14,21300.0,16.6282,16.6282,16.6125,16.6125,21300.0
2007-01-16 13:40:00,21.14,21.17,21.14,21.15,32100.0,16.6125,16.636,16.6125,16.6203,32100.0
2007-01-16 13:45:00,21.15,21.16,21.11,21.15,53100.0,16.6203,16.6282,16.5889,16.6203,53100.0
2007-01-16 13:50:00,21.15,21.16,21.13,21.14,16200.0,16.6203,16.6282,16.6046,16.6125,16200.0
2007-01-16 13:55:00,21.14,21.15,21.13,21.15,10500.0,16.6125,16.6203,16.6046,16.6203,10500.0
2007-01-16 14:00:00,21.15,21.16,21.15,21.16,8100.0,16.6203,16.6282,16.6203,16.6282,8100.0
2007-01-16 14:05:00,21.16,21.16,21.15,21.15,21900.0,16.6282,16.6282,16.6203,16.6203,21900.0
2007-01-16 14:10:00,21.15,21.17,21.15,21.17,16500.0,16.6203,16.636,16.6203,16.636,16500.0
2007-01-16 14:15:00,21.16,21.18,21.16,21.18,19500.0,16.6282,16.6439,16.6282,16.6439,19500.0
2007-01-16 14:20:00,21.18,21.19,21.18,21.19,68100.0,16.6439,16.6517,16.6439,16.6517,68100.0
2007-01-16 14:25:00,21.19,21.2,21.16,21.16,17700.0,16.6517,16.6596,16.6282,16.6282,17700.0
2007-01-16 14:30:00,21.16,21.17,21.15,21.17,19800.0,16.6282,16.636,16.6203,16.636,19800.0
2007-01-16 14:35:00,21.17,21.19,21.17,21.18,24000.0,16.636,16.6517,16.636,16.6439,24000.0
2007-01-16 14:40:00,21.18,21.18,21.17,21.18,1800.0,16.6439,16.6439,16.636,16.6439,1800.0
2007-01-16 14:45:00,21.18,21.18,21.17,21.17,10800.0,16.6439,16.6439,16.636,16.636,10800.0
2007-01-16 14:50:00,21.17,21.17,21.14,21.15,16200.0,16.636,16.636,16.6125,16.6203,16200.0
2007-01-16 14:55:00,21.15,21.16,21.15,21.16,14700.0,16.6203,16.6282,16.6203,16.6282,14700.0
2007-01-16 15:00:00,21.15,21.17,21.15,21.17,20700.0,16.6203,16.636,16.6203,16.636,20700.0
2007-01-16 15:05:00,21.17,21.17,21.16,21.16,25200.0,16.636,16.636,16.6282,16.6282,25200.0
2007-01-16 15:10:00,21.16,21.18,21.15,21.16,22500.0,16.6282,16.6439,16.6203,16.6282,22500.0
2007-01-16 15:15:00,21.16,21.16,21.15,21.16,16500.0,16.6282,16.6282,16.6203,16.6282,16500.0
2007-01-16 15:20:00,21.15,21.15,21.14,21.15,24900.0,16.6203,16.6203,16.6125,16.6203,24900.0
2007-01-16 15:25:00,21.15,21.15,21.14,21.14,28200.0,16.6203,16.6203,16.6125,16.6125,28200.0
2007-01-16 15:30:00,21.15,21.15,21.11,21.13,34200.0,16.6203,16.6203,16.5889,16.6046,34200.0
2007-01-16 15:35:00,21.13,21.14,21.13,21.13,25800.0,16.6046,16.6125,16.6046,16.6046,25800.0
2007-01-16 15:40:00,21.14,21.15,21.14,21.14,30300.0,16.6125,16.6203,16.6125,16.6125,30300.0
2007-01-16 15:45:00,21.13,21.13,21.1,21.11,40200.0,16.6046,16.6046,16.581,16.5889,40200.0
2007-01-16 15:50:00,21.11,21.13,21.1,21.13,38400.0,16.5889,16.6046,16.581,16.6046,38400.0
2007-01-16 15:55:00,21.12,21.14,21.12,21.14,42600.0,16.5967,16.6125,16.5967,16.6125,42600.0
2007-01-17 09:30:00,21.08,21.2,21.08,21.15,52500.0,16.5653,16.6596,16.5653,16.6203,52500.0
2007-01-17 09:35:00,21.15,21.2,21.15,21.19,51000.0,16.6203,16.6596,16.6203,16.6517,51000.0
2007-01-17 09:40:00,21.2,21.23,21.19,21.22,55500.0,16.6596,16.6832,16.6517,16.6753,55500.0
2007-01-17 09:45:00,21.22,21.22,21.17,21.17,32400.0,16.6753,16.6753,16.636,16.636,32400.0
2007-01-17 09:50:00,21.15,21.24,21.15,21.24,58200.0,16.6203,16.691,16.6203,16.691,58200.0
2007-01-17 09:55:00,21.24,21.24,21.23,21.23,12900.0,16.691,16.691,16.6832,16.6832,12900.0
2007-01-17 10:00:00,21.24,21.24,21.19,21.23,23100.0,16.691,16.691,16.6517,16.6832,23100.0
2007-01-17 10:05:00,21.23,21.26,21.23,21.26,43500.0,16.6832,16.7068,16.6832,16.7068,43500.0
2007-01-17 10:10:00,21.26,21.27,21.26,21.26,17100.0,16.7068,16.7146,16.7068,16.7068,17100.0
2007-01-17 10:15:00,21.26,21.27,21.25,21.27,45600.0,16.7068,16.7146,16.6989,16.7146,45600.0
2007-01-17 10:20:00,21.27,21.28,21.26,21.28,22500.0,16.7146,16.7225,16.7068,16.7225,22500.0
2007-01-17 10:25:00,21.28,21.3,21.28,21.3,25800.0,16.7225,16.7382,16.7225,16.7382,25800.0
2007-01-17 10:30:00,21.3,21.3,21.27,21.29,21000.0,16.7382,16.7382,16.7146,16.7303,21000.0
2007-01-17 10:35:00,21.28,21.29,21.28,21.28,32400.0,16.7225,16.7303,16.7225,16.7225,32400.0
2007-01-17 10:40:00,21.29,21.29,21.28,21.29,12300.0,16.7303,16.7303,16.7225,16.7303,12300.0
2007-01-17 10:45:00,21.28,21.28,21.26,21.26,12300.0,16.7225,16.7225,16.7068,16.7068,12300.0
2007-01-17 10:50:00,21.27,21.27,21.26,21.27,5400.0,16.7146,16.7146,16.7068,16.7146,5400.0
2007-01-17 10:55:00,21.27,21.29,21.26,21.28,41100.0,16.7146,16.7303,16.7068,16.7225,41100.0
2007-01-17 11:00:00,21.29,21.3,21.29,21.3,20400.0,16.7303,16.7382,16.7303,16.7382,20400.0
2007-01-17 11:05:00,21.3,21.31,21.3,21.3,28200.0,16.7382,16.746,16.7382,16.7382,28200.0
2007-01-17 11:10:00,21.3,21.3,21.29,21.29,11700.0,16.7382,16.7382,16.7303,16.7303,11700.0
2007-01-17 11:15:00,21.29,21.31,21.29,21.29,17700.0,16.7303,16.746,16.7303,16.7303,17700.0
2007-01-17 11:20:00,21.29,21.31,21.29,21.31,10500.0,16.7303,16.746,16.7303,16.746,10500.0
2007-01-17 11:25:00,21.31,21.31,21.29,21.29,10500.0,16.746,16.746,16.7303,16.7303,10500.0
2007-01-17 11:30:00,21.31,21.32,21.3,21.32,16200.0,16.746,16.7539,16.7382,16.7539,16200.0
2007-01-17 11:35:00,21.32,21.33,21.31,21.31,19800.0,16.7539,16.7618,16.746,16.746,19800.0
2007-01-17 11:40:00,21.31,21.32,21.31,21.32,9300.0,16.746,16.7539,16.746,16.7539,9300.0
2007-01-17 11:45:00,21.32,21.33,21.31,21.33,19500.0,16.7539,16.7618,16.746,16.7618,19500.0
2007-01-17 11:50:00,21.32,21.33,21.32,21.33,21900.0,16.7539,16.7618,16.7539,16.7618,21900.0
2007-01-17 11:55:00,21.33,21.33,21.33,21.33,64200.0,16.7618,16.7618,16.7618,16.7618,64200.0
2007-01-17 12:00:00,21.33,21.33,21.32,21.33,15300.0,16.7618,16.7618,16.7539,16.7618,15300.0
2007-01-17 12:05:00,21.33,21.33,21.33,21.33,97800.0,16.7618,16.7618,16.7618,16.7618,97800.0
2007-01-17 12:10:00,21.33,21.35,21.33,21.35,30000.0,16.7618,16.7775,16.7618,16.7775,30000.0
2007-01-17 12:15:00,21.35,21.36,21.34,21.35,15000.0,16.7775,16.7853,16.7696,16.7775,15000.0
2007-01-17 12:20:00,21.35,21.35,21.32,21.33,8100.0,16.7775,16.7775,16.7539,16.7618,8100.0
2007-01-17 12:25:00,21.33,21.33,21.32,21.33,8700.0,16.7618,16.7618,16.7539,16.7618,8700.0
2007-01-17 12:30:00,21.33,21.34,21.33,21.33,4800.0,16.7618,16.7696,16.7618,16.7618,4800.0
2007-01-17 12:35:00,21.33,21.34,21.32,21.33,28800.0,16.7618,16.7696,16.7539,16.7618,28800.0
2007-01-17 12:40:00,21.33,21.34,21.31,21.32,37200.0,16.7618,16.7696,16.746,16.7539,37200.0
2007-01-17 12:45:00,21.33,21.35,21.33,21.34,9300.0,16.7618,16.7775,16.7618,16.7696,9300.0
2007-01-17 12:50:00,21.35,21.36,21.34,21.35,24300.0,16.7775,16.7853,16.7696,16.7775,24300.0
2007-01-17 12:55:00,21.34,21.36,21.34,21.36,10200.0,16.7696,16.7853,16.7696,16.7853,10200.0
2007-01-17 13:00:00,21.36,21.36,21.33,21.35,27300.0,16.7853,16.7853,16.7618,16.7775,27300.0
2007-01-17 13:05:00,21.35,21.36,21.35,21.35,6000.0,16.7775,16.7853,16.7775,16.7775,6000.0
2007-01-17 13:10:00,21.34,21.36,21.34,21.36,13800.0,16.7696,16.7853,16.7696,16.7853,13800.0
2007-01-17 13:15:00,21.35,21.36,21.34,21.36,10500.0,16.7775,16.7853,16.7696,16.7853,10500.0
2007-01-17 13:20:00,21.35,21.36,21.34,21.35,12300.0,16.7775,16.7853,16.7696,16.7775,12300.0
2007-01-17 13:25:00,21.35,21.36,21.35,21.36,13500.0,16.7775,16.7853,16.7775,16.7853,13500.0
2007-01-17 13:30:00,21.36,21.37,21.35,21.37,18300.0,16.7853,16.7932,16.7775,16.7932,18300.0
2007-01-17 13:35:00,21.37,21.37,21.36,21.37,11100.0,16.7932,16.7932,16.7853,16.7932,11100.0
2007-01-17 13:40:00,21.37,21.37,21.35,21.35,13200.0,16.7932,16.7932,16.7775,16.7775,13200.0
2007-01-17 13:45:00,21.36,21.36,21.35,21.35,4800.0,16.7853,16.7853,16.7775,16.7775,4800.0
2007-01-17 13:50:00,21.34,21.35,21.33,21.35,7800.0,16.7696,16.7775,16.7618,16.7775,7800.0
2007-01-17 13:55:00,21.35,21.38,21.33,21.37,77700.0,16.7775,16.8011,16.7618,16.7932,77700.0
2007-01-17 14:00:00,21.36,21.38,21.35,21.37,116400.0,16.7853,16.8011,16.7775,16.7932,116400.0
2007-01-17 14:05:00,21.38,21.38,21.36,21.37,4200.0,16.8011,16.8011,16.7853,16.7932,4200.0
2007-01-17 14:10:00,21.38,21.38,21.33,21.34,21000.0,16.8011,16.8011,16.7618,16.7696,21000.0
2007-01-17 14:15:00,21.33,21.36,21.33,21.35,137100.0,16.7618,16.7853,16.7618,16.7775,137100.0
2007-01-17 14:20:00,21.35,21.36,21.34,21.35,16500.0,16.7775,16.7853,16.7696,16.7775,16500.0
2007-01-17 14:25:00,21.35,21.37,21.35,21.37,41400.0,16.7775,16.7932,16.7775,16.7932,41400.0
2007-01-17 14:30:00,21.36,21.37,21.34,21.37,49500.0,16.7853,16.7932,16.7696,16.7932,49500.0
2007-01-17 14:35:00,21.37,21.38,21.37,21.38,31800.0,16.7932,16.8011,16.7932,16.8011,31800.0
2007-01-17 14:40:00,21.38,21.38,21.35,21.36,15000.0,16.8011,16.8011,16.7775,16.7853,15000.0
2007-01-17 14:45:00,21.36,21.37,21.36,21.36,9900.0,16.7853,16.7932,16.7853,16.7853,9900.0
2007-01-17 14:50:00,21.36,21.37,21.33,21.37,42600.0,16.7853,16.7932,16.7618,16.7932,42600.0
2007-01-17 14:55:00,21.37,21.38,21.35,21.37,24600.0,16.7932,16.8011,16.7775,16.7932,24600.0
2007-01-17 15:00:00,21.37,21.37,21.33,21.33,34500.0,16.7932,16.7932,16.7618,16.7618,34500.0
2007-01-17 15:05:00,21.35,21.35,21.32,21.32,40800.0,16.7775,16.7775,16.7539,16.7539,40800.0
2007-01-17 15:10:00,21.31,21.31,21.28,21.3,18900.0,16.746,16.746,16.7225,16.7382,18900.0
2007-01-17 15:15:00,21.3,21.31,21.3,21.31,13800.0,16.7382,16.746,16.7382,16.746,13800.0
2007-01-17 15:20:00,21.31,21.33,21.31,21.32,22500.0,16.746,16.7618,16.746,16.7539,22500.0
2007-01-17 15:25:00,21.31,21.34,21.31,21.34,21600.0,16.746,16.7696,16.746,16.7696,21600.0
2007-01-17 15:30:00,21.33,21.36,21.33,21.35,31800.0,16.7618,16.7853,16.7618,16.7775,31800.0
2007-01-17 15:35:00,21.35,21.36,21.34,21.36,23100.0,16.7775,16.7853,16.7696,16.7853,23100.0
2007-01-17 15:40:00,21.36,21.36,21.33,21.34,22500.0,16.7853,16.7853,16.7618,16.7696,22500.0
2007-01-17 15:45:00,21.34,21.36,21.34,21.36,21900.0,16.7696,16.7853,16.7696,16.7853,21900.0
2007-01-17 15:50:00,21.35,21.35,21.32,21.32,34500.0,16.7775,16.7775,16.7539,16.7539,34500.0
2007-01-17 15:55:00,21.32,21.34,21.29,21.32,60300.0,16.7539,16.7696,16.7303,16.7539,60300.0
2007-01-18 09:30:00,21.26,21.32,21.26,21.32,141300.0,16.7068,16.7539,16.7068,16.7539,141300.0
2007-01-18 09:35:00,21.32,21.35,21.32,21.34,22200.0,16.7539,16.7775,16.7539,16.7696,22200.0
2007-01-18 09:40:00,21.33,21.37,21.33,21.34,35700.0,16.7618,16.7932,16.7618,16.7696,35700.0
2007-01-18 09:45:00,21.33,21.34,21.27,21.28,50700.0,16.7618,16.7696,16.7146,16.7225,50700.0
2007-01-18 09:50:00,21.3,21.33,21.3,21.32,36000.0,16.7382,16.7618,16.7382,16.7539,36000.0
2007-01-18 09:55:00,21.33,21.33,21.3,21.3,21300.0,16.7618,16.7618,16.7382,16.7382,21300.0
2007-01-18 10:00:00,21.3,21.32,21.27,21.27,27900.0,16.7382,16.7539,16.7146,16.7146,27900.0
2007-01-18 10:05:00,21.28,21.28,21.22,21.24,20400.0,16.7225,16.7225,16.6753,16.691,20400.0
2007-01-18 10:10:00,21.26,21.26,21.21,21.21,21300.0,16.7068,16.7068,16.6675,16.6675,21300.0
2007-01-18 10:15:00,21.21,21.23,21.2,21.23,13500.0,16.6675,16.6832,16.6596,16.6832,13500.0
2007-01-18 10:20:00,21.22,21.26,21.22,21.24,16800.0,16.6753,16.7068,16.6753,16.691,16800.0
2007-01-18 10:25:00,21.24,21.28,21.24,21.27,14100.0,16.691,16.7225,16.691,16.7146,14100.0
2007-01-18 10:30:00,21.27,21.29,21.24,21.25,19200.0,16.7146,16.7303,16.691,16.6989,19200.0
2007-01-18 10:35:00,21.27,21.3,21.26,21.26,13800.0,16.7146,16.7382,16.7068,16.7068,13800.0
2007-01-18 10:40:00,21.26,21.29,21.26,21.28,11700.0,16.7068,16.7303,16.7068,16.7225,11700.0
2007-01-18 10:45:00,21.28,21.29,21.28,21.28,18900.0,16.7225,16.7303,16.7225,16.7225,18900.0
2007-01-18 10:50:00,21.28,21.29,21.28,21.29,14100.0,16.7225,16.7303,16.7225,16.7303,14100.0
2007-01-18 10:55:00,21.29,21.3,21.29,21.29,34500.0,16.7303,16.7382,16.7303,16.7303,34500.0
2007-01-18 11:00:00,21.3,21.3,21.28,21.29,27300.0,16.7382,16.7382,16.7225,16.7303,27300.0
2007-01-18 11:05:00,21.28,21.31,21.28,21.3,33900.0,16.7225,16.746,16.7225,16.7382,33900.0
2007-01-18 11:10:00,21.29,21.3,21.28,21.29,15600.0,16.7303,16.7382,16.7225,16.7303,15600.0
2007-01-18 11:15:00,21.3,21.3,21.29,21.3,9600.0,16.7382,16.7382,16.7303,16.7382,9600.0
2007-01-18 11:20:00,21.29,21.3,21.26,21.28,13800.0,16.7303,16.7382,16.7068,16.7225,13800.0
2007-01-18 11:25:00,21.28,21.28,21.27,21.28,15000.0,16.7225,16.7225,16.7146,16.7225,15000.0
2007-01-18 11:30:00,21.28,21.29,21.28,21.28,17100.0,16.7225,16.7303,16.7225,16.7225,17100.0
2007-01-18 11:35:00,21.28,21.31,21.28,21.31,15000.0,16.7225,16.746,16.7225,16.746,15000.0
2007-01-18 11:40:00,21.31,21.33,21.31,21.33,24900.0,16.746,16.7618,16.746,16.7618,24900.0
2007-01-18 11:45:00,21.33,21.33,21.32,21.32,67500.0,16.7618,16.7618,16.7539,16.7539,67500.0
2007-01-18 11:50:00,21.32,21.32,21.3,21.32,17400.0,16.7539,16.7539,16.7382,16.7539,17400.0
2007-01-18 11:55:00,21.32,21.32,21.28,21.29,9900.0,16.7539,16.7539,16.7225,16.7303,9900.0
2007-01-18 12:00:00,21.28,21.32,21.28,21.29,20700.0,16.7225,16.7539,16.7225,16.7303,20700.0
2007-01-18 12:05:00,21.3,21.33,21.3,21.32,8100.0,16.7382,16.7618,16.7382,16.7539,8100.0
2007-01-18 12:10:00,21.32,21.32,21.29,21.29,8400.0,16.7539,16.7539,16.7303,16.7303,8400.0
2007-01-18 12:15:00,21.29,21.29,21.28,21.29,9900.0,16.7303,16.7303,16.7225,16.7303,9900.0
2007-01-18 12:20:00,21.29,21.29,21.28,21.28,9300.0,16.7303,16.7303,16.7225,16.7225,9300.0
2007-01-18 12:25:00,21.29,21.3,21.29,21.3,4800.0,16.7303,16.7382,16.7303,16.7382,4800.0
2007-01-18 12:30:00,21.29,21.3,21.28,21.3,44400.0,16.7303,16.7382,16.7225,16.7382,44400.0
2007-01-18 12:35:00,21.3,21.3,21.29,21.29,3300.0,16.7382,16.7382,16.7303,16.7303,3300.0
2007-01-18 12:40:00,21.3,21.3,21.29,21.29,6900.0,16.7382,16.7382,16.7303,16.7303,6900.0
2007-01-18 12:45:00,21.29,21.3,21.29,21.29,8100.0,16.7303,16.7382,16.7303,16.7303,8100.0
2007-01-18 12:50:00,21.3,21.3,21.29,21.29,6000.0,16.7382,16.7382,16.7303,16.7303,6000.0
2007-01-18 12:55:00,21.3,21.3,21.29,21.29,8100.0,16.7382,16.7382,16.7303,16.7303,8100.0
2007-01-18 13:00:00,21.3,21.31,21.3,21.31,25200.0,16.7382,16.746,16.7382,16.746,25200.0
2007-01-18 13:05:00,21.31,21.32,21.31,21.31,16500.0,16.746,16.7539,16.746,16.746,16500.0
2007-01-18 13:10:00,21.31,21.31,21.28,21.3,91800.0,16.746,16.746,16.7225,16.7382,91800.0
2007-01-18 13:15:00,21.3,21.3,21.28,21.28,8400.0,16.7382,16.7382,16.7225,16.7225,8400.0
2007-01-18 13:20:00,21.29,21.29,21.28,21.28,9300.0,16.7303,16.7303,16.7225,16.7225,9300.0
2007-01-18 13:25:00,21.28,21.3,21.28,21.29,12300.0,16.7225,16.7382,16.7225,16.7303,12300.0
2007-01-18 13:30:00,21.29,21.3,21.29,21.3,11700.0,16.7303,16.7382,16.7303,16.7382,11700.0
2007-01-18 13:35:00,21.29,21.3,21.29,21.29,9300.0,16.7303,16.7382,16.7303,16.7303,9300.0
2007-01-18 13:40:00,21.29,21.3,21.29,21.29,8700.0,16.7303,16.7382,16.7303,16.7303,8700.0
2007-01-18 13:45:00,21.3,21.3,21.28,21.29,15600.0,16.7382,16.7382,16.7225,16.7303,15600.0
2007-01-18 13:50:00,21.29,21.3,21.29,21.29,9900.0,16.7303,16.7382,16.7303,16.7303,9900.0
2007-01-18 13:55:00,21.29,21.29,21.29,21.29,7800.0,16.7303,16.7303,16.7303,16.7303,7800.0
2007-01-18 14:00:00,21.29,21.29,21.26,21.26,13500.0,16.7303,16.7303,16.7068,16.7068,13500.0
2007-01-18 14:05:00,21.26,21.28,21.26,21.28,14100.0,16.7068,16.7225,16.7068,16.7225,14100.0
2007-01-18 14:10:00,21.27,21.28,21.27,21.27,14700.0,16.7146,16.7225,16.7146,16.7146,14700.0
2007-01-18 14:15:00,21.28,21.28,21.27,21.27,17700.0,16.7225,16.7225,16.7146,16.7146,17700.0
2007-01-18 14:20:00,21.27,21.27,21.26,21.26,6900.0,16.7146,16.7146,16.7068,16.7068,6900.0
2007-01-18 14:25:00,21.26,21.28,21.25,21.25,24300.0,16.7068,16.7225,16.6989,16.6989,24300.0
2007-01-18 14:30:00,21.25,21.26,21.24,21.25,20700.0,16.6989,16.7068,16.691,16.6989,20700.0
2007-01-18 14:35:00,21.25,21.26,21.24,21.25,35700.0,16.6989,16.7068,16.691,16.6989,35700.0
2007-01-18 14:40:00,21.25,21.27,21.25,21.27,16200.0,16.6989,16.7146,16.6989,16.7146,16200.0
2007-01-18 14:45:00,21.27,21.28,21.27,21.27,19500.0,16.7146,16.7225,16.7146,16.7146,19500.0
2007-01-18 14:50:00,21.26,21.26,21.22,21.24,19800.0,16.7068,16.7068,16.6753,16.691,19800.0
2007-01-18 14:55:00,21.24,21.24,21.23,21.24,10500.0,16.691,16.691,16.6832,16.691,10500.0
2007-01-18 15:00:00,21.24,21.26,21.23,21.26,23700.0,16.691,16.7068,16.6832,16.7068,23700.0
2007-01-18 15:05:00,21.25,21.26,21.24,21.26,33900.0,16.6989,16.7068,16.691,16.7068,33900.0
2007-01-18 15:10:00,21.26,21.27,21.24,21.26,24600.0,16.7068,16.7146,16.691,16.7068,24600.0
2007-01-18 15:15:00,21.26,21.27,21.23,21.24,38700.0,16.7068,16.7146,16.6832,16.691,38700.0
2007-01-18 15:20:00,21.24,21.28,21.23,21.27,36300.0,16.691,16.7225,16.6832,16.7146,36300.0
2007-01-18 15:25:00,21.27,21.27,21.25,21.27,32400.0,16.7146,16.7146,16.6989,16.7146,32400.0
2007-01-18 15:30:00,21.27,21.27,21.25,21.25,38100.0,16.7146,16.7146,16.6989,16.6989,38100.0
2007-01-18 15:35:00,21.25,21.27,21.24,21.26,35700.0,16.6989,16.7146,16.691,16.7068,35700.0
2007-01-18 15:40:00,21.26,21.27,21.24,21.25,32400.0,16.7068,16.7146,16.691,16.6989,32400.0
2007-01-18 15:45:00,21.25,21.25,21.24,21.24,24900.0,16.6989,16.6989,16.691,16.691,24900.0
2007-01-18 15:50:00,21.24,21.25,21.22,21.24,30900.0,16.691,16.6989,16.6753,16.691,30900.0
2007-01-18 15:55:00,21.24,21.24,21.21,21.22,45000.0,16.691,16.691,16.6675,16.6753,45000.0
2007-01-19 09:30:00,21.22,21.25,21.21,21.23,135600.0,16.6753,16.6989,16.6675,16.6832,135600.0
2007-01-19 09:35:00,21.2,21.26,21.15,21.24,17400.0,16.6596,16.7068,16.6203,16.691,17400.0
2007-01-19 09:40:00,21.24,21.26,21.24,21.26,14700.0,16.691,16.7068,16.691,16.7068,14700.0
2007-01-19 09:45:00,21.26,21.29,21.25,21.29,57900.0,16.7068,16.7303,16.6989,16.7303,57900.0
2007-01-19 09:50:00,21.3,21.35,21.28,21.35,92100.0,16.7382,16.7775,16.7225,16.7775,92100.0
2007-01-19 09:55:00,21.34,21.35,21.34,21.34,11100.0,16.7696,16.7775,16.7696,16.7696,11100.0
2007-01-19 10:00:00,21.35,21.4,21.31,21.31,39900.0,16.7775,16.8168,16.746,16.746,39900.0
2007-01-19 10:05:00,21.31,21.38,21.31,21.37,15600.0,16.746,16.8011,16.746,16.7932,15600.0
2007-01-19 10:10:00,21.37,21.4,21.36,21.37,12000.0,16.7932,16.8168,16.7853,16.7932,12000.0
2007-01-19 10:15:00,21.37,21.43,21.37,21.41,19500.0,16.7932,16.8403,16.7932,16.8246,19500.0
2007-01-19 10:20:00,21.41,21.43,21.41,21.42,12600.0,16.8246,16.8403,16.8246,16.8325,12600.0
2007-01-19 10:25:00,21.43,21.46,21.42,21.45,8400.0,16.8403,16.8639,16.8325,16.8561,8400.0
2007-01-19 10:30:00,21.45,21.46,21.44,21.44,13800.0,16.8561,16.8639,16.8482,16.8482,13800.0
2007-01-19 10:35:00,21.44,21.44,21.42,21.42,31800.0,16.8482,16.8482,16.8325,16.8325,31800.0
2007-01-19 10:40:00,21.43,21.47,21.42,21.46,21000.0,16.8403,16.8718,16.8325,16.8639,21000.0
2007-01-19 10:45:00,21.46,21.49,21.46,21.47,20400.0,16.8639,16.8875,16.8639,16.8718,20400.0
2007-01-19 10:50:00,21.47,21.49,21.46,21.48,81000.0,16.8718,16.8875,16.8639,16.8796,81000.0
2007-01-19 10:55:00,21.48,21.5,21.47,21.48,55500.0,16.8796,16.8953,16.8718,16.8796,55500.0
2007-01-19 11:00:00,21.48,21.5,21.48,21.48,21300.0,16.8796,16.8953,16.8796,16.8796,21300.0
2007-01-19 11:05:00,21.49,21.49,21.48,21.49,32700.0,16.8875,16.8875,16.8796,16.8875,32700.0
2007-01-19 11:10:00,21.49,21.5,21.48,21.49,34200.0,16.8875,16.8953,16.8796,16.8875,34200.0
2007-01-19 11:15:00,21.5,21.5,21.48,21.5,29400.0,16.8953,16.8953,16.8796,16.8953,29400.0
2007-01-19 11:20:00,21.5,21.5,21.49,21.5,27900.0,16.8953,16.8953,16.8875,16.8953,27900.0
2007-01-19 11:25:00,21.5,21.52,21.5,21.51,38700.0,16.8953,16.9111,16.8953,16.9032,38700.0
2007-01-19 11:30:00,21.51,21.52,21.5,21.51,37500.0,16.9032,16.9111,16.8953,16.9032,37500.0
2007-01-19 11:35:00,21.51,21.51,21.51,21.51,15600.0,16.9032,16.9032,16.9032,16.9032,15600.0
2007-01-19 11:40:00,21.51,21.52,21.51,21.51,21900.0,16.9032,16.9111,16.9032,16.9032,21900.0
2007-01-19 11:45:00,21.51,21.52,21.51,21.52,30300.0,16.9032,16.9111,16.9032,16.9111,30300.0
2007-01-19 11:50:00,21.51,21.53,21.51,21.52,31800.0,16.9032,16.9189,16.9032,16.9111,31800.0
2007-01-19 11:55:00,21.52,21.53,21.51,21.52,41700.0,16.9111,16.9189,16.9032,16.9111,41700.0
2007-01-19 12:00:00,21.52,21.53,21.52,21.53,20400.0,16.9111,16.9189,16.9111,16.9189,20400.0
2007-01-19 12:05:00,21.52,21.53,21.51,21.51,27900.0,16.9111,16.9189,16.9032,16.9032,27900.0
2007-01-19 12:10:00,21.51,21.52,21.51,21.52,47700.0,16.9032,16.9111,16.9032,16.9111,47700.0
2007-01-19 12:15:00,21.52,21.52,21.51,21.52,32100.0,16.9111,16.9111,16.9032,16.9111,32100.0
2007-01-19 12:20:00,21.52,21.53,21.52,21.53,20100.0,16.9111,16.9189,16.9111,16.9189,20100.0
2007-01-19 12:25:00,21.53,21.53,21.52,21.53,15300.0,16.9189,16.9189,16.9111,16.9189,15300.0
2007-01-19 12:30:00,21.53,21.53,21.52,21.53,12000.0,16.9189,16.9189,16.9111,16.9189,12000.0
2007-01-19 12:35:00,21.53,21.53,21.51,21.52,21600.0,16.9189,16.9189,16.9032,16.9111,21600.0
2007-01-19 12:40:00,21.52,21.53,21.52,21.52,34200.0,16.9111,16.9189,16.9111,16.9111,34200.0
2007-01-19 12:45:00,21.53,21.53,21.51,21.52,21300.0,16.9189,16.9189,16.9032,16.9111,21300.0
2007-01-19 12:50:00,21.53,21.53,21.53,21.53,22500.0,16.9189,16.9189,16.9189,16.9189,22500.0
2007-01-19 12:55:00,21.53,21.54,21.51,21.51,35700.0,16.9189,16.9268,16.9032,16.9032,35700.0
2007-01-19 13:00:00,21.51,21.54,21.51,21.52,27600.0,16.9032,16.9268,16.9032,16.9111,27600.0
2007-01-19 13:05:00,21.51,21.51,21.48,21.49,12300.0,16.9032,16.9032,16.8796,16.8875,12300.0
2007-01-19 13:10:00,21.49,21.49,21.48,21.49,18900.0,16.8875,16.8875,16.8796,16.8875,18900.0
2007-01-19 13:15:00,21.49,21.49,21.48,21.49,17700.0,16.8875,16.8875,16.8796,16.8875,17700.0
2007-01-19 13:20:00,21.48,21.49,21.46,21.47,38100.0,16.8796,16.8875,16.8639,16.8718,38100.0
2007-01-19 13:25:00,21.47,21.49,21.46,21.46,51300.0,16.8718,16.8875,16.8639,16.8639,51300.0
2007-01-19 13:30:00,21.46,21.47,21.44,21.44,33300.0,16.8639,16.8718,16.8482,16.8482,33300.0
2007-01-19 13:35:00,21.43,21.45,21.43,21.45,43200.0,16.8403,16.8561,16.8403,16.8561,43200.0
2007-01-19 13:40:00,21.45,21.47,21.45,21.47,12900.0,16.8561,16.8718,16.8561,16.8718,12900.0
2007-01-19 13:45:00,21.48,21.51,21.48,21.51,15900.0,16.8796,16.9032,16.8796,16.9032,15900.0
2007-01-19 13:50:00,21.5,21.51,21.47,21.48,19500.0,16.8953,16.9032,16.8718,16.8796,19500.0
2007-01-19 13:55:00,21.47,21.5,21.47,21.5,8700.0,16.8718,16.8953,16.8718,16.8953,8700.0
2007-01-19 14:00:00,21.5,21.5,21.48,21.49,19500.0,16.8953,16.8953,16.8796,16.8875,19500.0
2007-01-19 14:05:00,21.49,21.49,21.47,21.47,20700.0,16.8875,16.8875,16.8718,16.8718,20700.0
2007-01-19 14:10:00,21.47,21.48,21.47,21.48,21000.0,16.8718,16.8796,16.8718,16.8796,21000.0
2007-01-19 14:15:00,21.48,21.49,21.46,21.47,30900.0,16.8796,16.8875,16.8639,16.8718,30900.0
2007-01-19 14:20:00,21.47,21.48,21.46,21.47,21300.0,16.8718,16.8796,16.8639,16.8718,21300.0
2007-01-19 14:25:00,21.47,21.47,21.45,21.46,12900.0,16.8718,16.8718,16.8561,16.8639,12900.0
2007-01-19 14:30:00,21.46,21.47,21.46,21.46,14100.0,16.8639,16.8718,16.8639,16.8639,14100.0
2007-01-19 14:35:00,21.46,21.46,21.43,21.43,48900.0,16.8639,16.8639,16.8403,16.8403,48900.0
2007-01-19 14:40:00,21.43,21.45,21.43,21.44,36900.0,16.8403,16.8561,16.8403,16.8482,36900.0
2007-01-19 14:45:00,21.44,21.44,21.43,21.44,19800.0,16.8482,16.8482,16.8403,16.8482,19800.0
2007-01-19 14:50:00,21.43,21.44,21.42,21.43,141000.0,16.8403,16.8482,16.8325,16.8403,141000.0
2007-01-19 14:55:00,21.43,21.44,21.43,21.44,33900.0,16.8403,16.8482,16.8403,16.8482,33900.0
2007-01-19 15:00:00,21.44,21.44,21.42,21.42,27900.0,16.8482,16.8482,16.8325,16.8325,27900.0
2007-01-19 15:05:00,21.42,21.42,21.42,21.42,46200.0,16.8325,16.8325,16.8325,16.8325,46200.0
2007-01-19 15:10:00,21.42,21.42,21.42,21.42,13200.0,16.8325,16.8325,16.8325,16.8325,13200.0
2007-01-19 15:15:00,21.42,21.43,21.42,21.42,29400.0,16.8325,16.8403,16.8325,16.8325,29400.0
2007-01-19 15:20:00,21.42,21.44,21.41,21.43,110100.0,16.8325,16.8482,16.8246,16.8403,110100.0
2007-01-19 15:25:00,21.43,21.43,21.42,21.42,26100.0,16.8403,16.8403,16.8325,16.8325,26100.0
2007-01-19 15:30:00,21.42,21.42,21.4,21.4,60000.0,16.8325,16.8325,16.8168,16.8168,60000.0
2007-01-19 15:35:00,21.4,21.41,21.4,21.4,49500.0,16.8168,16.8246,16.8168,16.8168,49500.0
2007-01-19 15:40:00,21.41,21.43,21.4,21.41,130500.0,16.8246,16.8403,16.8168,16.8246,130500.0
2007-01-19 15:45:00,21.42,21.46,21.42,21.44,24900.0,16.8325,16.8639,16.8325,16.8482,24900.0
2007-01-19 15:50:00,21.44,21.45,21.42,21.45,21900.0,16.8482,16.8561,16.8325,16.8561,21900.0
2007-01-19 15:55:00,21.45,21.46,21.42,21.44,28200.0,16.8561,16.8639,16.8325,16.8482,28200.0
2007-01-22 09:30:00,21.42,21.42,21.32,21.37,69300.0,16.8325,16.8325,16.7539,16.7932,69300.0
2007-01-22 09:35:00,21.39,21.43,21.34,21.43,40200.0,16.8089,16.8403,16.7696,16.8403,40200.0
2007-01-22 09:40:00,21.4,21.45,21.39,21.45,12600.0,16.8168,16.8561,16.8089,16.8561,12600.0
2007-01-22 09:45:00,21.45,21.45,21.4,21.42,24300.0,16.8561,16.8561,16.8168,16.8325,24300.0
2007-01-22 09:50:00,21.41,21.41,21.36,21.39,18000.0,16.8246,16.8246,16.7853,16.8089,18000.0
2007-01-22 09:55:00,21.4,21.42,21.37,21.42,6000.0,16.8168,16.8325,16.7932,16.8325,6000.0
2007-01-22 10:00:00,21.4,21.4,21.37,21.37,8700.0,16.8168,16.8168,16.7932,16.7932,8700.0
2007-01-22 10:05:00,21.37,21.37,21.3,21.3,41700.0,16.7932,16.7932,16.7382,16.7382,41700.0
2007-01-22 10:10:00,21.31,21.34,21.27,21.28,16500.0,16.746,16.7696,16.7146,16.7225,16500.0
2007-01-22 10:15:00,21.28,21.32,21.28,21.3,26400.0,16.7225,16.7539,16.7225,16.7382,26400.0
2007-01-22 10:20:00,21.32,21.36,21.32,21.33,42000.0,16.7539,16.7853,16.7539,16.7618,42000.0
2007-01-22 10:25:00,21.33,21.35,21.33,21.35,8700.0,16.7618,16.7775,16.7618,16.7775,8700.0
2007-01-22 10:30:00,21.35,21.37,21.33,21.37,36000.0,16.7775,16.7932,16.7618,16.7932,36000.0
2007-01-22 10:35:00,21.37,21.37,21.33,21.36,18000.0,16.7932,16.7932,16.7618,16.7853,18000.0
2007-01-22 10:40:00,21.36,21.36,21.35,21.36,5100.0,16.7853,16.7853,16.7775,16.7853,5100.0
2007-01-22 10:45:00,21.36,21.41,21.34,21.35,69300.0,16.7853,16.8246,16.7696,16.7775,69300.0
2007-01-22 10:50:00,21.35,21.37,21.35,21.37,25200.0,16.7775,16.7932,16.7775,16.7932,25200.0
2007-01-22 10:55:00,21.37,21.39,21.37,21.38,48900.0,16.7932,16.8089,16.7932,16.8011,48900.0
2007-01-22 11:00:00,21.38,21.38,21.36,21.36,61800.0,16.8011,16.8011,16.7853,16.7853,61800.0
2007-01-22 11:05:00,21.35,21.37,21.34,21.35,33000.0,16.7775,16.7932,16.7696,16.7775,33000.0
2007-01-22 11:10:00,21.36,21.38,21.35,21.35,19500.0,16.7853,16.8011,16.7775,16.7775,19500.0
2007-01-22 11:15:00,21.36,21.37,21.36,21.37,17700.0,16.7853,16.7932,16.7853,16.7932,17700.0
2007-01-22 11:20:00,21.36,21.41,21.36,21.39,23400.0,16.7853,16.8246,16.7853,16.8089,23400.0
2007-01-22 11:25:00,21.39,21.39,21.37,21.39,13200.0,16.8089,16.8089,16.7932,16.8089,13200.0
2007-01-22 11:30:00,21.39,21.41,21.39,21.4,36600.0,16.8089,16.8246,16.8089,16.8168,36600.0
2007-01-22 11:35:00,21.4,21.4,21.38,21.39,28500.0,16.8168,16.8168,16.8011,16.8089,28500.0
2007-01-22 11:40:00,21.39,21.39,21.36,21.38,34200.0,16.8089,16.8089,16.7853,16.8011,34200.0
2007-01-22 11:45:00,21.37,21.38,21.35,21.37,118200.0,16.7932,16.8011,16.7775,16.7932,118200.0
2007-01-22 11:50:00,21.38,21.38,21.37,21.37,4500.0,16.8011,16.8011,16.7932,16.7932,4500.0
2007-01-22 11:55:00,21.37,21.37,21.35,21.35,16500.0,16.7932,16.7932,16.7775,16.7775,16500.0
2007-01-22 12:00:00,21.34,21.38,21.34,21.38,28800.0,16.7696,16.8011,16.7696,16.8011,28800.0
2007-01-22 12:05:00,21.37,21.37,21.35,21.35,9600.0,16.7932,16.7932,16.7775,16.7775,9600.0
2007-01-22 12:10:00,21.35,21.37,21.34,21.37,55800.0,16.7775,16.7932,16.7696,16.7932,55800.0
2007-01-22 12:15:00,21.37,21.37,21.35,21.37,27600.0,16.7932,16.7932,16.7775,16.7932,27600.0
2007-01-22 12:20:00,21.37,21.38,21.36,21.37,7800.0,16.7932,16.8011,16.7853,16.7932,7800.0
2007-01-22 12:25:00,21.37,21.37,21.36,21.37,6900.0,16.7932,16.7932,16.7853,16.7932,6900.0
2007-01-22 12:30:00,21.37,21.4,21.36,21.4,39900.0,16.7932,16.8168,16.7853,16.8168,39900.0
2007-01-22 12:35:00,21.4,21.4,21.35,21.38,48300.0,16.8168,16.8168,16.7775,16.8011,48300.0
2007-01-22 12:40:00,21.38,21.38,21.35,21.35,32700.0,16.8011,16.8011,16.7775,16.7775,32700.0
2007-01-22 12:45:00,21.36,21.38,21.35,21.38,73500.0,16.7853,16.8011,16.7775,16.8011,73500.0
2007-01-22 12:50:00,21.38,21.38,21.34,21.36,69300.0,16.8011,16.8011,16.7696,16.7853,69300.0
2007-01-22 12:55:00,21.37,21.37,21.35,21.37,5400.0,16.7932,16.7932,16.7775,16.7932,5400.0
2007-01-22 13:00:00,21.37,21.38,21.36,21.36,14700.0,16.7932,16.8011,16.7853,16.7853,14700.0
2007-01-22 13:05:00,21.35,21.35,21.33,21.34,47700.0,16.7775,16.7775,16.7618,16.7696,47700.0
2007-01-22 13:10:00,21.35,21.37,21.34,21.36,24300.0,16.7775,16.7932,16.7696,16.7853,24300.0
2007-01-22 13:15:00,21.36,21.39,21.34,21.39,31500.0,16.7853,16.8089,16.7696,16.8089,31500.0
2007-01-22 13:20:00,21.39,21.39,21.38,21.38,17700.0,16.8089,16.8089,16.8011,16.8011,17700.0
2007-01-22 13:25:00,21.38,21.39,21.38,21.39,6900.0,16.8011,16.8089,16.8011,16.8089,6900.0
2007-01-22 13:30:00,21.39,21.39,21.37,21.37,11100.0,16.8089,16.8089,16.7932,16.7932,11100.0
2007-01-22 13:35:00,21.37,21.37,21.36,21.36,9000.0,16.7932,16.7932,16.7853,16.7853,9000.0
2007-01-22 13:40:00,21.36,21.36,21.34,21.35,11100.0,16.7853,16.7853,16.7696,16.7775,11100.0
2007-01-22 13:45:00,21.34,21.35,21.33,21.34,20400.0,16.7696,16.7775,16.7618,16.7696,20400.0
2007-01-22 13:50:00,21.35,21.38,21.35,21.38,9600.0,16.7775,16.8011,16.7775,16.8011,9600.0
2007-01-22 13:55:00,21.37,21.39,21.37,21.38,18300.0,16.7932,16.8089,16.7932,16.8011,18300.0
2007-01-22 14:00:00,21.38,21.39,21.38,21.39,13500.0,16.8011,16.8089,16.8011,16.8089,13500.0
2007-01-22 14:05:00,21.39,21.41,21.39,21.41,16500.0,16.8089,16.8246,16.8089,16.8246,16500.0
2007-01-22 14:10:00,21.42,21.42,21.39,21.39,22200.0,16.8325,16.8325,16.8089,16.8089,22200.0
2007-01-22 14:15:00,21.4,21.42,21.4,21.41,19800.0,16.8168,16.8325,16.8168,16.8246,19800.0
2007-01-22 14:20:00,21.41,21.45,21.41,21.45,49800.0,16.8246,16.8561,16.8246,16.8561,49800.0
2007-01-22 14:25:00,21.44,21.45,21.42,21.45,7800.0,16.8482,16.8561,16.8325,16.8561,7800.0
2007-01-22 14:30:00,21.45,21.45,21.43,21.44,21600.0,16.8561,16.8561,16.8403,16.8482,21600.0
2007-01-22 14:35:00,21.43,21.45,21.43,21.45,6600.0,16.8403,16.8561,16.8403,16.8561,6600.0
2007-01-22 14:40:00,21.44,21.46,21.42,21.46,9300.0,16.8482,16.8639,16.8325,16.8639,9300.0
2007-01-22 14:45:00,21.46,21.46,21.44,21.44,12000.0,16.8639,16.8639,16.8482,16.8482,12000.0
2007-01-22 14:50:00,21.44,21.44,21.42,21.43,14700.0,16.8482,16.8482,16.8325,16.8403,14700.0
2007-01-22 14:55:00,21.43,21.45,21.43,21.45,24000.0,16.8403,16.8561,16.8403,16.8561,24000.0
2007-01-22 15:00:00,21.45,21.45,21.42,21.43,40200.0,16.8561,16.8561,16.8325,16.8403,40200.0
2007-01-22 15:05:00,21.44,21.45,21.43,21.43,15600.0,16.8482,16.8561,16.8403,16.8403,15600.0
2007-01-22 15:10:00,21.45,21.46,21.43,21.43,44700.0,16.8561,16.8639,16.8403,16.8403,44700.0
2007-01-22 15:15:00,21.44,21.44,21.42,21.43,20400.0,16.8482,16.8482,16.8325,16.8403,20400.0
2007-01-22 15:20:00,21.43,21.44,21.42,21.44,44100.0,16.8403,16.8482,16.8325,16.8482,44100.0
2007-01-22 15:25:00,21.44,21.44,21.42,21.44,10500.0,16.8482,16.8482,16.8325,16.8482,10500.0
2007-01-22 15:30:00,21.43,21.45,21.43,21.44,16200.0,16.8403,16.8561,16.8403,16.8482,16200.0
2007-01-22 15:35:00,21.43,21.44,21.43,21.43,11400.0,16.8403,16.8482,16.8403,16.8403,11400.0
2007-01-22 15:40:00,21.43,21.44,21.42,21.44,28200.0,16.8403,16.8482,16.8325,16.8482,28200.0
2007-01-22 15:45:00,21.44,21.47,21.43,21.45,40200.0,16.8482,16.8718,16.8403,16.8561,40200.0
2007-01-22 15:50:00,21.45,21.46,21.43,21.43,21300.0,16.8561,16.8639,16.8403,16.8403,21300.0
2007-01-22 15:55:00,21.43,21.44,21.42,21.44,29400.0,16.8403,16.8482,16.8325,16.8482,29400.0
2007-01-23 09:30:00,21.4,21.43,21.37,21.43,25500.0,16.8168,16.8403,16.7932,16.8403,25500.0
2007-01-23 09:35:00,21.43,21.49,21.43,21.49,12600.0,16.8403,16.8875,16.8403,16.8875,12600.0
2007-01-23 09:40:00,21.49,21.5,21.43,21.45,23700.0,16.8875,16.8953,16.8403,16.8561,23700.0
2007-01-23 09:45:00,21.46,21.5,21.45,21.46,24900.0,16.8639,16.8953,16.8561,16.8639,24900.0
2007-01-23 09:50:00,21.46,21.52,21.45,21.52,39300.0,16.8639,16.9111,16.8561,16.9111,39300.0
2007-01-23 09:55:00,21.52,21.58,21.5,21.58,27300.0,16.9111,16.9582,16.8953,16.9582,27300.0
2007-01-23 10:00:00,21.56,21.58,21.55,21.58,13200.0,16.9425,16.9582,16.9346,16.9582,13200.0
2007-01-23 10:05:00,21.58,21.58,21.54,21.58,25200.0,16.9582,16.9582,16.9268,16.9582,25200.0
2007-01-23 10:10:00,21.56,21.58,21.51,21.54,19500.0,16.9425,16.9582,16.9032,16.9268,19500.0
2007-01-23 10:15:00,21.56,21.58,21.55,21.57,14400.0,16.9425,16.9582,16.9346,16.9504,14400.0
2007-01-23 10:20:00,21.57,21.58,21.56,21.57,15300.0,16.9504,16.9582,16.9425,16.9504,15300.0
2007-01-23 10:25:00,21.57,21.61,21.55,21.6,57300.0,16.9504,16.9818,16.9346,16.9739,57300.0
2007-01-23 10:30:00,21.62,21.62,21.59,21.61,24600.0,16.9896,16.9896,16.9661,16.9818,24600.0
2007-01-23 10:35:00,21.61,21.67,21.61,21.65,77100.0,16.9818,17.0289,16.9818,17.0132,77100.0
2007-01-23 10:40:00,21.65,21.67,21.61,21.64,17700.0,17.0132,17.0289,16.9818,17.0054,17700.0
2007-01-23 10:45:00,21.62,21.67,21.58,21.65,40500.0,16.9896,17.0289,16.9582,17.0132,40500.0
2007-01-23 10:50:00,21.65,21.67,21.63,21.65,12300.0,17.0132,17.0289,16.9975,17.0132,12300.0
2007-01-23 10:55:00,21.66,21.67,21.63,21.65,22200.0,17.0211,17.0289,16.9975,17.0132,22200.0
2007-01-23 11:00:00,21.65,21.71,21.65,21.69,58200.0,17.0132,17.0604,17.0132,17.0447,58200.0
2007-01-23 11:05:00,21.71,21.71,21.64,21.65,30600.0,17.0604,17.0604,17.0054,17.0132,30600.0
2007-01-23 11:10:00,21.65,21.66,21.64,21.65,9600.0,17.0132,17.0211,17.0054,17.0132,9600.0
2007-01-23 11:15:00,21.65,21.67,21.65,21.66,15600.0,17.0132,17.0289,17.0132,17.0211,15600.0
2007-01-23 11:20:00,21.65,21.65,21.6,21.62,23400.0,17.0132,17.0132,16.9739,16.9896,23400.0
2007-01-23 11:25:00,21.62,21.64,21.61,21.64,9300.0,16.9896,17.0054,16.9818,17.0054,9300.0
2007-01-23 11:30:00,21.64,21.66,21.64,21.66,4800.0,17.0054,17.0211,17.0054,17.0211,4800.0
2007-01-23 11:35:00,21.65,21.65,21.63,21.64,9000.0,17.0132,17.0132,16.9975,17.0054,9000.0
2007-01-23 11:40:00,21.64,21.65,21.64,21.65,13500.0,17.0054,17.0132,17.0054,17.0132,13500.0
2007-01-23 11:45:00,21.65,21.66,21.64,21.64,18000.0,17.0132,17.0211,17.0054,17.0054,18000.0
2007-01-23 11:50:00,21.63,21.67,21.61,21.66,21600.0,16.9975,17.0289,16.9818,17.0211,21600.0
2007-01-23 11:55:00,21.67,21.71,21.66,21.7,74100.0,17.0289,17.0604,17.0211,17.0525,74100.0
2007-01-23 12:00:00,21.7,21.7,21.68,21.69,16500.0,17.0525,17.0525,17.0368,17.0447,16500.0
2007-01-23 12:05:00,21.68,21.73,21.68,21.73,29100.0,17.0368,17.0761,17.0368,17.0761,29100.0
2007-01-23 12:10:00,21.73,21.78,21.73,21.77,30600.0,17.0761,17.1154,17.0761,17.1075,30600.0
2007-01-23 12:15:00,21.78,21.78,21.77,21.77,26700.0,17.1154,17.1154,17.1075,17.1075,26700.0
2007-01-23 12:20:00,21.78,21.78,21.78,21.78,11100.0,17.1154,17.1154,17.1154,17.1154,11100.0
2007-01-23 12:25:00,21.78,21.8,21.77,21.8,11700.0,17.1154,17.1311,17.1075,17.1311,11700.0
2007-01-23 12:30:00,21.8,21.82,21.79,21.81,27900.0,17.1311,17.1468,17.1232,17.139,27900.0
2007-01-23 12:35:00,21.81,21.82,21.79,21.79,25800.0,17.139,17.1468,17.1232,17.1232,25800.0
2007-01-23 12:40:00,21.79,21.81,21.79,21.8,15600.0,17.1232,17.139,17.1232,17.1311,15600.0
2007-01-23 12:45:00,21.81,21.83,21.81,21.82,26100.0,17.139,17.1547,17.139,17.1468,26100.0
2007-01-23 12:50:00,21.83,21.86,21.82,21.82,19500.0,17.1547,17.1782,17.1468,17.1468,19500.0
2007-01-23 12:55:00,21.83,21.88,21.82,21.87,27900.0,17.1547,17.194,17.1468,17.1861,27900.0
2007-01-23 13:00:00,21.85,21.88,21.85,21.87,29400.0,17.1704,17.194,17.1704,17.1861,29400.0
2007-01-23 13:05:00,21.87,21.87,21.85,21.85,12900.0,17.1861,17.1861,17.1704,17.1704,12900.0
2007-01-23 13:10:00,21.87,21.88,21.85,21.85,19800.0,17.1861,17.194,17.1704,17.1704,19800.0
2007-01-23 13:15:00,21.86,21.87,21.85,21.86,16200.0,17.1782,17.1861,17.1704,17.1782,16200.0
2007-01-23 13:20:00,21.86,21.86,21.81,21.82,30900.0,17.1782,17.1782,17.139,17.1468,30900.0
2007-01-23 13:25:00,21.81,21.81,21.78,21.78,10500.0,17.139,17.139,17.1154,17.1154,10500.0
2007-01-23 13:30:00,21.78,21.82,21.78,21.78,27600.0,17.1154,17.1468,17.1154,17.1154,27600.0
2007-01-23 13:35:00,21.78,21.79,21.77,21.78,15000.0,17.1154,17.1232,17.1075,17.1154,15000.0
2007-01-23 13:40:00,21.78,21.82,21.77,21.82,32100.0,17.1154,17.1468,17.1075,17.1468,32100.0
2007-01-23 13:45:00,21.82,21.85,21.82,21.84,26400.0,17.1468,17.1704,17.1468,17.1625,26400.0
2007-01-23 13:50:00,21.85,21.85,21.84,21.84,9000.0,17.1704,17.1704,17.1625,17.1625,9000.0
2007-01-23 13:55:00,21.85,21.86,21.84,21.84,25500.0,17.1704,17.1782,17.1625,17.1625,25500.0
2007-01-23 14:00:00,21.84,21.86,21.84,21.84,22200.0,17.1625,17.1782,17.1625,17.1625,22200.0
2007-01-23 14:05:00,21.85,21.85,21.81,21.83,20100.0,17.1704,17.1704,17.139,17.1547,20100.0
2007-01-23 14:10:00,21.83,21.85,21.82,21.82,14700.0,17.1547,17.1704,17.1468,17.1468,14700.0
2007-01-23 14:15:00,21.83,21.85,21.8,21.81,53400.0,17.1547,17.1704,17.1311,17.139,53400.0
2007-01-23 14:20:00,21.81,21.81,21.77,21.79,17700.0,17.139,17.139,17.1075,17.1232,17700.0
2007-01-23 14:25:00,21.79,21.82,21.78,21.79,15900.0,17.1232,17.1468,17.1154,17.1232,15900.0
2007-01-23 14:30:00,21.79,21.79,21.74,21.74,21900.0,17.1232,17.1232,17.0839,17.0839,21900.0
2007-01-23 14:35:00,21.74,21.77,21.74,21.76,18000.0,17.0839,17.1075,17.0839,17.0997,18000.0
2007-01-23 14:40:00,21.76,21.77,21.7,21.7,27300.0,17.0997,17.1075,17.0525,17.0525,27300.0
2007-01-23 14:45:00,21.71,21.76,21.7,21.74,25800.0,17.0604,17.0997,17.0525,17.0839,25800.0
2007-01-23 14:50:00,21.74,21.75,21.73,21.73,13800.0,17.0839,17.0918,17.0761,17.0761,13800.0
2007-01-23 14:55:00,21.73,21.79,21.72,21.79,26400.0,17.0761,17.1232,17.0682,17.1232,26400.0
2007-01-23 15:00:00,21.79,21.8,21.78,21.8,27000.0,17.1232,17.1311,17.1154,17.1311,27000.0
2007-01-23 15:05:00,21.79,21.8,21.72,21.73,54900.0,17.1232,17.1311,17.0682,17.0761,54900.0
2007-01-23 15:10:00,21.74,21.76,21.73,21.73,43500.0,17.0839,17.0997,17.0761,17.0761,43500.0
2007-01-23 15:15:00,21.73,21.74,21.72,21.73,34200.0,17.0761,17.0839,17.0682,17.0761,34200.0
2007-01-23 15:20:00,21.74,21.75,21.73,21.73,24300.0,17.0839,17.0918,17.0761,17.0761,24300.0
2007-01-23 15:25:00,21.73,21.75,21.73,21.75,34500.0,17.0761,17.0918,17.0761,17.0918,34500.0
2007-01-23 15:30:00,21.76,21.76,21.74,21.75,24600.0,17.0997,17.0997,17.0839,17.0918,24600.0
2007-01-23 15:35:00,21.75,21.77,21.72,21.74,58200.0,17.0918,17.1075,17.0682,17.0839,58200.0
2007-01-23 15:40:00,21.74,21.77,21.74,21.75,34200.0,17.0839,17.1075,17.0839,17.0918,34200.0
2007-01-23 15:45:00,21.76,21.79,21.75,21.77,32700.0,17.0997,17.1232,17.0918,17.1075,32700.0
2007-01-23 15:50:00,21.77,21.77,21.74,21.75,45600.0,17.1075,17.1075,17.0839,17.0918,45600.0
2007-01-23 15:55:00,21.75,21.81,21.75,21.81,97800.0,17.0918,17.139,17.0918,17.139,97800.0
2007-01-24 09:30:00,21.64,21.75,21.62,21.7,158700.0,17.0054,17.0918,16.9896,17.0525,158700.0
2007-01-24 09:35:00,21.69,21.72,21.69,21.71,6900.0,17.0447,17.0682,17.0447,17.0604,6900.0
2007-01-24 09:40:00,21.69,21.71,21.64,21.66,52200.0,17.0447,17.0604,17.0054,17.0211,52200.0
2007-01-24 09:45:00,21.66,21.66,21.62,21.62,24000.0,17.0211,17.0211,16.9896,16.9896,24000.0
2007-01-24 09:50:00,21.62,21.63,21.58,21.59,69600.0,16.9896,16.9975,16.9582,16.9661,69600.0
2007-01-24 09:55:00,21.59,21.61,21.57,21.59,50400.0,16.9661,16.9818,16.9504,16.9661,50400.0
2007-01-24 10:00:00,21.59,21.6,21.55,21.56,49200.0,16.9661,16.9739,16.9346,16.9425,49200.0
2007-01-24 10:05:00,21.56,21.56,21.51,21.53,20100.0,16.9425,16.9425,16.9032,16.9189,20100.0
2007-01-24 10:10:00,21.54,21.54,21.5,21.51,16500.0,16.9268,16.9268,16.8953,16.9032,16500.0
2007-01-24 10:15:00,21.51,21.54,21.5,21.51,25500.0,16.9032,16.9268,16.8953,16.9032,25500.0
2007-01-24 10:20:00,21.52,21.52,21.49,21.5,13800.0,16.9111,16.9111,16.8875,16.8953,13800.0
2007-01-24 10:25:00,21.51,21.53,21.49,21.53,13500.0,16.9032,16.9189,16.8875,16.9189,13500.0
2007-01-24 10:30:00,21.53,21.56,21.53,21.56,12600.0,16.9189,16.9425,16.9189,16.9425,12600.0
2007-01-24 10:35:00,21.56,21.58,21.54,21.56,21900.0,16.9425,16.9582,16.9268,16.9425,21900.0
2007-01-24 10:40:00,21.57,21.57,21.54,21.57,28200.0,16.9504,16.9504,16.9268,16.9504,28200.0
2007-01-24 10:45:00,21.57,21.57,21.56,21.56,11400.0,16.9504,16.9504,16.9425,16.9425,11400.0
2007-01-24 10:50:00,21.55,21.57,21.54,21.55,22800.0,16.9346,16.9504,16.9268,16.9346,22800.0
2007-01-24 10:55:00,21.56,21.58,21.55,21.57,27900.0,16.9425,16.9582,16.9346,16.9504,27900.0
2007-01-24 11:00:00,21.58,21.61,21.58,21.6,50700.0,16.9582,16.9818,16.9582,16.9739,50700.0
2007-01-24 11:05:00,21.61,21.62,21.59,21.61,12000.0,16.9818,16.9896,16.9661,16.9818,12000.0
2007-01-24 11:10:00,21.61,21.64,21.61,21.62,29700.0,16.9818,17.0054,16.9818,16.9896,29700.0
2007-01-24 11:15:00,21.62,21.64,21.62,21.63,7200.0,16.9896,17.0054,16.9896,16.9975,7200.0
2007-01-24 11:20:00,21.63,21.67,21.63,21.67,39600.0,16.9975,17.0289,16.9975,17.0289,39600.0
2007-01-24 11:25:00,21.67,21.7,21.66,21.7,12600.0,17.0289,17.0525,17.0211,17.0525,12600.0
2007-01-24 11:30:00,21.7,21.71,21.7,21.71,14100.0,17.0525,17.0604,17.0525,17.0604,14100.0
2007-01-24 11:35:00,21.71,21.71,21.68,21.68,13500.0,17.0604,17.0604,17.0368,17.0368,13500.0
2007-01-24 11:40:00,21.69,21.7,21.68,21.68,40200.0,17.0447,17.0525,17.0368,17.0368,40200.0
2007-01-24 11:45:00,21.68,21.68,21.65,21.67,27300.0,17.0368,17.0368,17.0132,17.0289,27300.0
2007-01-24 11:50:00,21.67,21.68,21.65,21.67,12900.0,17.0289,17.0368,17.0132,17.0289,12900.0
2007-01-24 11:55:00,21.67,21.67,21.65,21.67,7200.0,17.0289,17.0289,17.0132,17.0289,7200.0
2007-01-24 12:00:00,21.67,21.72,21.66,21.72,42900.0,17.0289,17.0682,17.0211,17.0682,42900.0
2007-01-24 12:05:00,21.72,21.73,21.71,21.71,7500.0,17.0682,17.0761,17.0604,17.0604,7500.0
2007-01-24 12:10:00,21.72,21.72,21.7,21.7,9000.0,17.0682,17.0682,17.0525,17.0525,9000.0
2007-01-24 12:15:00,21.7,21.71,21.7,21.71,5700.0,17.0525,17.0604,17.0525,17.0604,5700.0
2007-01-24 12:20:00,21.71,21.72,21.7,21.72,11100.0,17.0604,17.0682,17.0525,17.0682,11100.0
2007-01-24 12:25:00,21.73,21.75,21.73,21.74,10500.0,17.0761,17.0918,17.0761,17.0839,10500.0
2007-01-24 12:30:00,21.74,21.74,21.72,21.72,11100.0,17.0839,17.0839,17.0682,17.0682,11100.0
2007-01-24 12:35:00,21.72,21.73,21.72,21.72,15300.0,17.0682,17.0761,17.0682,17.0682,15300.0
2007-01-24 12:40:00,21.72,21.72,21.72,21.72,5400.0,17.0682,17.0682,17.0682,17.0682,5400.0
2007-01-24 12:45:00,21.72,21.74,21.7,21.71,17100.0,17.0682,17.0839,17.0525,17.0604,17100.0
2007-01-24 12:50:00,21.72,21.72,21.69,21.71,12600.0,17.0682,17.0682,17.0447,17.0604,12600.0
2007-01-24 12:55:00,21.7,21.7,21.68,21.68,10800.0,17.0525,17.0525,17.0368,17.0368,10800.0
2007-01-24 13:00:00,21.69,21.69,21.68,21.68,8700.0,17.0447,17.0447,17.0368,17.0368,8700.0
2007-01-24 13:05:00,21.69,21.69,21.68,21.69,5700.0,17.0447,17.0447,17.0368,17.0447,5700.0
2007-01-24 13:10:00,21.69,21.69,21.67,21.68,9600.0,17.0447,17.0447,17.0289,17.0368,9600.0
2007-01-24 13:15:00,21.68,21.68,21.66,21.67,11100.0,17.0368,17.0368,17.0211,17.0289,11100.0
2007-01-24 13:20:00,21.67,21.67,21.65,21.65,14700.0,17.0289,17.0289,17.0132,17.0132,14700.0
2007-01-24 13:25:00,21.65,21.68,21.64,21.68,25200.0,17.0132,17.0368,17.0054,17.0368,25200.0
2007-01-24 13:30:00,21.67,21.68,21.66,21.67,51000.0,17.0289,17.0368,17.0211,17.0289,51000.0
2007-01-24 13:35:00,21.67,21.7,21.66,21.69,31800.0,17.0289,17.0525,17.0211,17.0447,31800.0
2007-01-24 13:40:00,21.69,21.73,21.69,21.72,16500.0,17.0447,17.0761,17.0447,17.0682,16500.0
2007-01-24 13:45:00,21.72,21.74,21.72,21.74,5700.0,17.0682,17.0839,17.0682,17.0839,5700.0
2007-01-24 13:50:00,21.74,21.75,21.74,21.75,12600.0,17.0839,17.0918,17.0839,17.0918,12600.0
2007-01-24 13:55:00,21.75,21.8,21.74,21.8,36000.0,17.0918,17.1311,17.0839,17.1311,36000.0
2007-01-24 14:00:00,21.79,21.8,21.76,21.76,8700.0,17.1232,17.1311,17.0997,17.0997,8700.0
2007-01-24 14:05:00,21.76,21.76,21.75,21.76,15000.0,17.0997,17.0997,17.0918,17.0997,15000.0
2007-01-24 14:10:00,21.76,21.76,21.75,21.76,8400.0,17.0997,17.0997,17.0918,17.0997,8400.0
2007-01-24 14:15:00,21.76,21.81,21.74,21.76,31200.0,17.0997,17.139,17.0839,17.0997,31200.0
2007-01-24 14:20:00,21.75,21.75,21.71,21.73,33300.0,17.0918,17.0918,17.0604,17.0761,33300.0
2007-01-24 14:25:00,21.73,21.74,21.73,21.73,6900.0,17.0761,17.0839,17.0761,17.0761,6900.0
2007-01-24 14:30:00,21.75,21.76,21.75,21.76,12900.0,17.0918,17.0997,17.0918,17.0997,12900.0
2007-01-24 14:35:00,21.76,21.77,21.75,21.77,22500.0,17.0997,17.1075,17.0918,17.1075,22500.0
2007-01-24 14:40:00,21.78,21.79,21.78,21.79,15600.0,17.1154,17.1232,17.1154,17.1232,15600.0
2007-01-24 14:45:00,21.79,21.79,21.78,21.79,11400.0,17.1232,17.1232,17.1154,17.1232,11400.0
2007-01-24 14:50:00,21.79,21.8,21.79,21.8,12000.0,17.1232,17.1311,17.1232,17.1311,12000.0
2007-01-24 14:55:00,21.8,21.83,21.8,21.83,33300.0,17.1311,17.1547,17.1311,17.1547,33300.0
2007-01-24 15:00:00,21.83,21.83,21.81,21.81,42000.0,17.1547,17.1547,17.139,17.139,42000.0
2007-01-24 15:05:00,21.81,21.82,21.78,21.78,24900.0,17.139,17.1468,17.1154,17.1154,24900.0
2007-01-24 15:10:00,21.78,21.81,21.77,21.79,34200.0,17.1154,17.139,17.1075,17.1232,34200.0
2007-01-24 15:15:00,21.79,21.8,21.77,21.79,29400.0,17.1232,17.1311,17.1075,17.1232,29400.0
2007-01-24 15:20:00,21.78,21.78,21.77,21.78,9000.0,17.1154,17.1154,17.1075,17.1154,9000.0
2007-01-24 15:25:00,21.77,21.79,21.77,21.78,20100.0,17.1075,17.1232,17.1075,17.1154,20100.0
2007-01-24 15:30:00,21.79,21.8,21.78,21.78,24900.0,17.1232,17.1311,17.1154,17.1154,24900.0
2007-01-24 15:35:00,21.78,21.78,21.77,21.78,19500.0,17.1154,17.1154,17.1075,17.1154,19500.0
2007-01-24 15:40:00,21.79,21.81,21.79,21.8,27300.0,17.1232,17.139,17.1232,17.1311,27300.0
2007-01-24 15:45:00,21.8,21.83,21.8,21.83,45000.0,17.1311,17.1547,17.1311,17.1547,45000.0
2007-01-24 15:50:00,21.82,21.83,21.81,21.81,55500.0,17.1468,17.1547,17.139,17.139,55500.0
2007-01-24 15:55:00,21.81,21.83,21.81,21.82,43800.0,17.139,17.1547,17.139,17.1468,43800.0
2007-01-25 09:30:00,22.0,22.0,22.0,22.0,0.0,17.2883,17.2883,17.2883,17.2883,0.0
2007-01-25 09:35:00,22.0,22.0,22.0,22.0,0.0,17.2883,17.2883,17.2883,17.2883,0.0
2007-01-25 09:40:00,22.17,22.33,22.08,22.24,342600.0,17.4219,17.5476,17.3511,17.4769,342600.0
2007-01-25 09:45:00,22.25,22.42,22.23,22.42,235200.0,17.4847,17.6183,17.469,17.6183,235200.0
2007-01-25 09:50:00,22.42,22.65,22.4,22.65,139200.0,17.6183,17.7991,17.6026,17.7991,139200.0
2007-01-25 09:55:00,22.66,22.9,22.66,22.87,155100.0,17.8069,17.9955,17.8069,17.9719,155100.0
2007-01-25 10:00:00,22.85,22.89,22.76,22.77,65700.0,17.9562,17.9877,17.8855,17.8934,65700.0
2007-01-25 10:05:00,22.77,22.8,22.61,22.62,121200.0,17.8934,17.9169,17.7676,17.7755,121200.0
2007-01-25 10:10:00,22.63,22.67,22.56,22.57,42300.0,17.7833,17.8148,17.7283,17.7362,42300.0
2007-01-25 10:15:00,22.56,22.58,22.52,22.52,88800.0,17.7283,17.744,17.6969,17.6969,88800.0
2007-01-25 10:20:00,22.52,22.63,22.52,22.59,72900.0,17.6969,17.7833,17.6969,17.7519,72900.0
2007-01-25 10:25:00,22.63,22.67,22.61,22.63,32100.0,17.7833,17.8148,17.7676,17.7833,32100.0
2007-01-25 10:30:00,22.64,22.65,22.6,22.63,53400.0,17.7912,17.7991,17.7598,17.7833,53400.0
2007-01-25 10:35:00,22.66,22.7,22.58,22.58,72000.0,17.8069,17.8383,17.744,17.744,72000.0
2007-01-25 10:40:00,22.59,22.61,22.56,22.6,26100.0,17.7519,17.7676,17.7283,17.7598,26100.0
2007-01-25 10:45:00,22.6,22.64,22.51,22.51,81300.0,17.7598,17.7912,17.689,17.689,81300.0
2007-01-25 10:50:00,22.54,22.6,22.51,22.6,17100.0,17.7126,17.7598,17.689,17.7598,17100.0
2007-01-25 10:55:00,22.59,22.6,22.54,22.58,17100.0,17.7519,17.7598,17.7126,17.744,17100.0
2007-01-25 11:00:00,22.55,22.58,22.41,22.51,65100.0,17.7205,17.744,17.6105,17.689,65100.0
2007-01-25 11:05:00,22.51,22.57,22.48,22.55,67200.0,17.689,17.7362,17.6655,17.7205,67200.0
2007-01-25 11:10:00,22.56,22.59,22.56,22.59,15900.0,17.7283,17.7519,17.7283,17.7519,15900.0
2007-01-25 11:15:00,22.58,22.62,22.58,22.6,14700.0,17.744,17.7755,17.744,17.7598,14700.0
2007-01-25 11:20:00,22.61,22.63,22.58,22.61,26700.0,17.7676,17.7833,17.744,17.7676,26700.0
2007-01-25 11:25:00,22.62,22.63,22.61,22.61,14400.0,17.7755,17.7833,17.7676,17.7676,14400.0
2007-01-25 11:30:00,22.62,22.63,22.61,22.61,23700.0,17.7755,17.7833,17.7676,17.7676,23700.0
2007-01-25 11:35:00,22.62,22.63,22.6,22.6,20100.0,17.7755,17.7833,17.7598,17.7598,20100.0
2007-01-25 11:40:00,22.61,22.67,22.61,22.67,59700.0,17.7676,17.8148,17.7676,17.8148,59700.0
2007-01-25 11:45:00,22.67,22.73,22.67,22.7,37200.0,17.8148,17.8619,17.8148,17.8383,37200.0
2007-01-25 11:50:00,22.7,22.78,22.7,22.7,75600.0,17.8383,17.9012,17.8383,17.8383,75600.0
2007-01-25 11:55:00,22.7,22.74,22.46,22.55,146100.0,17.8383,17.8698,17.6497,17.7205,146100.0
2007-01-25 12:00:00,22.55,22.62,22.52,22.61,42900.0,17.7205,17.7755,17.6969,17.7676,42900.0
2007-01-25 12:05:00,22.6,22.62,22.5,22.6,49200.0,17.7598,17.7755,17.6812,17.7598,49200.0
2007-01-25 12:10:00,22.61,22.62,22.57,22.59,12300.0,17.7676,17.7755,17.7362,17.7519,12300.0
2007-01-25 12:15:00,22.6,22.62,22.59,22.61,17700.0,17.7598,17.7755,17.7519,17.7676,17700.0
2007-01-25 12:20:00,22.61,22.63,22.61,22.63,15000.0,17.7676,17.7833,17.7676,17.7833,15000.0
2007-01-25 12:25:00,22.63,22.66,22.62,22.65,25200.0,17.7833,17.8069,17.7755,17.7991,25200.0
2007-01-25 12:30:00,22.65,22.66,22.65,22.65,11100.0,17.7991,17.8069,17.7991,17.7991,11100.0
2007-01-25 12:35:00,22.65,22.67,22.65,22.66,29100.0,17.7991,17.8148,17.7991,17.8069,29100.0
2007-01-25 12:40:00,22.66,22.66,22.64,22.64,22800.0,17.8069,17.8069,17.7912,17.7912,22800.0
2007-01-25 12:45:00,22.63,22.66,22.62,22.65,19200.0,17.7833,17.8069,17.7755,17.7991,19200.0
2007-01-25 12:50:00,22.66,22.66,22.63,22.64,10800.0,17.8069,17.8069,17.7833,17.7912,10800.0
2007-01-25 12:55:00,22.64,22.65,22.63,22.63,14100.0,17.7912,17.7991,17.7833,17.7833,14100.0
2007-01-25 13:00:00,22.62,22.62,22.58,22.61,21900.0,17.7755,17.7755,17.744,17.7676,21900.0
2007-01-25 13:05:00,22.61,22.64,22.6,22.62,23400.0,17.7676,17.7912,17.7598,17.7755,23400.0
2007-01-25 13:10:00,22.62,22.62,22.59,22.61,10200.0,17.7755,17.7755,17.7519,17.7676,10200.0
2007-01-25 13:15:00,22.61,22.65,22.61,22.63,22500.0,17.7676,17.7991,17.7676,17.7833,22500.0
2007-01-25 13:20:00,22.63,22.64,22.62,22.63,12600.0,17.7833,17.7912,17.7755,17.7833,12600.0
2007-01-25 13:25:00,22.63,22.63,22.59,22.63,15300.0,17.7833,17.7833,17.7519,17.7833,15300.0
2007-01-25 13:30:00,22.63,22.64,22.61,22.63,24000.0,17.7833,17.7912,17.7676,17.7833,24000.0
2007-01-25 13:35:00,22.63,22.63,22.58,22.6,37500.0,17.7833,17.7833,17.744,17.7598,37500.0
2007-01-25 13:40:00,22.6,22.61,22.5,22.58,81000.0,17.7598,17.7676,17.6812,17.744,81000.0
2007-01-25 13:45:00,22.58,22.6,22.57,22.59,27600.0,17.744,17.7598,17.7362,17.7519,27600.0
2007-01-25 13:50:00,22.59,22.61,22.58,22.59,20700.0,17.7519,17.7676,17.744,17.7519,20700.0
2007-01-25 13:55:00,22.58,22.59,22.55,22.59,32400.0,17.744,17.7519,17.7205,17.7519,32400.0
2007-01-25 14:00:00,22.59,22.59,22.51,22.52,46500.0,17.7519,17.7519,17.689,17.6969,46500.0
2007-01-25 14:05:00,22.51,22.54,22.5,22.5,47400.0,17.689,17.7126,17.6812,17.6812,47400.0
2007-01-25 14:10:00,22.51,22.52,22.49,22.51,42300.0,17.689,17.6969,17.6733,17.689,42300.0
2007-01-25 14:15:00,22.5,22.5,22.46,22.46,41400.0,17.6812,17.6812,17.6497,17.6497,41400.0
2007-01-25 14:20:00,22.46,22.48,22.45,22.46,33300.0,17.6497,17.6655,17.6419,17.6497,33300.0
2007-01-25 14:25:00,22.46,22.49,22.44,22.49,50400.0,17.6497,17.6733,17.634,17.6733,50400.0
2007-01-25 14:30:00,22.49,22.5,22.44,22.47,34500.0,17.6733,17.6812,17.634,17.6576,34500.0
2007-01-25 14:35:00,22.47,22.51,22.47,22.51,40500.0,17.6576,17.689,17.6576,17.689,40500.0
2007-01-25 14:40:00,22.52,22.52,22.48,22.5,24300.0,17.6969,17.6969,17.6655,17.6812,24300.0
2007-01-25 14:45:00,22.5,22.51,22.44,22.45,17100.0,17.6812,17.689,17.634,17.6419,17100.0
2007-01-25 14:50:00,22.45,22.51,22.45,22.51,31800.0,17.6419,17.689,17.6419,17.689,31800.0
2007-01-25 14:55:00,22.5,22.51,22.44,22.47,43800.0,17.6812,17.689,17.634,17.6576,43800.0
2007-01-25 15:00:00,22.47,22.49,22.44,22.45,34200.0,17.6576,17.6733,17.634,17.6419,34200.0
2007-01-25 15:05:00,22.44,22.46,22.44,22.44,70500.0,17.634,17.6497,17.634,17.634,70500.0
2007-01-25 15:10:00,22.44,22.48,22.44,22.46,43800.0,17.634,17.6655,17.634,17.6497,43800.0
2007-01-25 15:15:00,22.46,22.51,22.45,22.5,51900.0,17.6497,17.689,17.6419,17.6812,51900.0
2007-01-25 15:20:00,22.5,22.61,22.45,22.47,97500.0,17.6812,17.7676,17.6419,17.6576,97500.0
2007-01-25 15:25:00,22.48,22.52,22.48,22.51,38100.0,17.6655,17.6969,17.6655,17.689,38100.0
2007-01-25 15:30:00,22.51,22.53,22.47,22.48,48600.0,17.689,17.7048,17.6576,17.6655,48600.0
2007-01-25 15:35:00,22.49,22.52,22.45,22.51,51600.0,17.6733,17.6969,17.6419,17.689,51600.0
2007-01-25 15:40:00,22.5,22.54,22.49,22.53,68700.0,17.6812,17.7126,17.6733,17.7048,68700.0
2007-01-25 15:45:00,22.53,22.56,22.46,22.5,85800.0,17.7048,17.7283,17.6497,17.6812,85800.0
2007-01-25 15:50:00,22.51,22.61,22.5,22.57,60600.0,17.689,17.7676,17.6812,17.7362,60600.0
2007-01-25 15:55:00,22.57,22.63,22.56,22.6,202800.0,17.7362,17.7833,17.7283,17.7598,202800.0
2007-01-26 09:30:00,22.44,22.46,22.4,22.43,69000.0,17.634,17.6497,17.6026,17.6262,69000.0
2007-01-26 09:35:00,22.45,22.46,22.39,22.43,26100.0,17.6419,17.6497,17.5947,17.6262,26100.0
2007-01-26 09:40:00,22.44,22.44,22.38,22.4,34200.0,17.634,17.634,17.5869,17.6026,34200.0
2007-01-26 09:45:00,22.4,22.42,22.38,22.4,63300.0,17.6026,17.6183,17.5869,17.6026,63300.0
2007-01-26 09:50:00,22.4,22.42,22.39,22.41,46800.0,17.6026,17.6183,17.5947,17.6105,46800.0
2007-01-26 09:55:00,22.41,22.42,22.41,22.41,70800.0,17.6105,17.6183,17.6105,17.6105,70800.0
2007-01-26 10:00:00,22.42,22.44,22.37,22.37,127800.0,17.6183,17.634,17.579,17.579,127800.0
2007-01-26 10:05:00,22.38,22.4,22.37,22.37,53100.0,17.5869,17.6026,17.579,17.579,53100.0
2007-01-26 10:10:00,22.37,22.37,22.3,22.3,46800.0,17.579,17.579,17.524,17.524,46800.0
2007-01-26 10:15:00,22.3,22.3,22.09,22.17,86700.0,17.524,17.524,17.359,17.4219,86700.0
2007-01-26 10:20:00,22.16,22.25,22.16,22.22,28500.0,17.414,17.4847,17.414,17.4611,28500.0
2007-01-26 10:25:00,22.22,22.25,22.22,22.24,34200.0,17.4611,17.4847,17.4611,17.4769,34200.0
2007-01-26 10:30:00,22.25,22.3,22.25,22.29,32100.0,17.4847,17.524,17.4847,17.5162,32100.0
2007-01-26 10:35:00,22.29,22.32,22.29,22.32,25200.0,17.5162,17.5397,17.5162,17.5397,25200.0
2007-01-26 10:40:00,22.32,22.34,22.31,22.32,107100.0,17.5397,17.5554,17.5319,17.5397,107100.0
2007-01-26 10:45:00,22.32,22.33,22.32,22.32,11700.0,17.5397,17.5476,17.5397,17.5397,11700.0
2007-01-26 10:50:00,22.33,22.37,22.27,22.29,45900.0,17.5476,17.579,17.5004,17.5162,45900.0
2007-01-26 10:55:00,22.3,22.34,22.3,22.31,43200.0,17.524,17.5554,17.524,17.5319,43200.0
2007-01-26 11:00:00,22.32,22.37,22.32,22.33,83400.0,17.5397,17.579,17.5397,17.5476,83400.0
2007-01-26 11:05:00,22.33,22.34,22.26,22.27,111300.0,17.5476,17.5554,17.4926,17.5004,111300.0
2007-01-26 11:10:00,22.27,22.31,22.27,22.29,36300.0,17.5004,17.5319,17.5004,17.5162,36300.0
2007-01-26 11:15:00,22.29,22.29,22.22,22.27,63600.0,17.5162,17.5162,17.4611,17.5004,63600.0
2007-01-26 11:20:00,22.27,22.29,22.24,22.25,40800.0,17.5004,17.5162,17.4769,17.4847,40800.0
2007-01-26 11:25:00,22.25,22.25,22.22,22.25,21000.0,17.4847,17.4847,17.4611,17.4847,21000.0
2007-01-26 11:30:00,22.24,22.26,22.23,22.25,68700.0,17.4769,17.4926,17.469,17.4847,68700.0
2007-01-26 11:35:00,22.25,22.27,22.25,22.27,46500.0,17.4847,17.5004,17.4847,17.5004,46500.0
2007-01-26 11:40:00,22.27,22.29,22.24,22.27,45900.0,17.5004,17.5162,17.4769,17.5004,45900.0
2007-01-26 11:45:00,22.27,22.29,22.27,22.27,36000.0,17.5004,17.5162,17.5004,17.5004,36000.0
2007-01-26 11:50:00,22.26,22.28,22.24,22.28,19500.0,17.4926,17.5083,17.4769,17.5083,19500.0
2007-01-26 11:55:00,22.28,22.29,22.27,22.28,24000.0,17.5083,17.5162,17.5004,17.5083,24000.0
2007-01-26 12:00:00,22.28,22.29,22.28,22.29,37800.0,17.5083,17.5162,17.5083,17.5162,37800.0
2007-01-26 12:05:00,22.29,22.29,22.25,22.27,31500.0,17.5162,17.5162,17.4847,17.5004,31500.0
2007-01-26 12:10:00,22.29,22.29,22.27,22.28,34800.0,17.5162,17.5162,17.5004,17.5083,34800.0
2007-01-26 12:15:00,22.29,22.29,22.23,22.26,36900.0,17.5162,17.5162,17.469,17.4926,36900.0
2007-01-26 12:20:00,22.25,22.29,22.25,22.28,18000.0,17.4847,17.5162,17.4847,17.5083,18000.0
2007-01-26 12:25:00,22.28,22.29,22.26,22.28,19800.0,17.5083,17.5162,17.4926,17.5083,19800.0
2007-01-26 12:30:00,22.28,22.28,22.26,22.26,30600.0,17.5083,17.5083,17.4926,17.4926,30600.0
2007-01-26 12:35:00,22.27,22.27,22.25,22.26,12300.0,17.5004,17.5004,17.4847,17.4926,12300.0
2007-01-26 12:40:00,22.26,22.27,22.25,22.27,9600.0,17.4926,17.5004,17.4847,17.5004,9600.0
2007-01-26 12:45:00,22.27,22.31,22.27,22.3,16500.0,17.5004,17.5319,17.5004,17.524,16500.0
2007-01-26 12:50:00,22.3,22.32,22.3,22.32,11100.0,17.524,17.5397,17.524,17.5397,11100.0
2007-01-26 12:55:00,22.31,22.32,22.3,22.3,11400.0,17.5319,17.5397,17.524,17.524,11400.0
2007-01-26 13:00:00,22.31,22.31,22.29,22.3,18900.0,17.5319,17.5319,17.5162,17.524,18900.0
2007-01-26 13:05:00,22.3,22.3,22.27,22.28,18300.0,17.524,17.524,17.5004,17.5083,18300.0
2007-01-26 13:10:00,22.29,22.3,22.25,22.25,25200.0,17.5162,17.524,17.4847,17.4847,25200.0
2007-01-26 13:15:00,22.25,22.3,22.25,22.29,39000.0,17.4847,17.524,17.4847,17.5162,39000.0
2007-01-26 13:20:00,22.31,22.31,22.26,22.28,16200.0,17.5319,17.5319,17.4926,17.5083,16200.0
2007-01-26 13:25:00,22.28,22.31,22.28,22.3,9300.0,17.5083,17.5319,17.5083,17.524,9300.0
2007-01-26 13:30:00,22.3,22.31,22.29,22.3,37200.0,17.524,17.5319,17.5162,17.524,37200.0
2007-01-26 13:35:00,22.31,22.31,22.26,22.26,16200.0,17.5319,17.5319,17.4926,17.4926,16200.0
2007-01-26 13:40:00,22.26,22.29,22.25,22.25,22800.0,17.4926,17.5162,17.4847,17.4847,22800.0
2007-01-26 13:45:00,22.25,22.25,22.24,22.25,10200.0,17.4847,17.4847,17.4769,17.4847,10200.0
2007-01-26 13:50:00,22.25,22.29,22.25,22.27,17400.0,17.4847,17.5162,17.4847,17.5004,17400.0
2007-01-26 13:55:00,22.26,22.27,22.24,22.25,21600.0,17.4926,17.5004,17.4769,17.4847,21600.0
2007-01-26 14:00:00,22.25,22.26,22.24,22.24,25800.0,17.4847,17.4926,17.4769,17.4769,25800.0
2007-01-26 14:05:00,22.23,22.23,22.2,22.21,29400.0,17.469,17.469,17.4454,17.4533,29400.0
2007-01-26 14:10:00,22.21,22.22,22.21,22.21,26100.0,17.4533,17.4611,17.4533,17.4533,26100.0
2007-01-26 14:15:00,22.22,22.23,22.21,22.23,52500.0,17.4611,17.469,17.4533,17.469,52500.0
2007-01-26 14:20:00,22.24,22.26,22.23,22.25,20100.0,17.4769,17.4926,17.469,17.4847,20100.0
2007-01-26 14:25:00,22.26,22.28,22.24,22.24,27600.0,17.4926,17.5083,17.4769,17.4769,27600.0
2007-01-26 14:30:00,22.24,22.28,22.22,22.24,41700.0,17.4769,17.5083,17.4611,17.4769,41700.0
2007-01-26 14:35:00,22.24,22.27,22.23,22.24,29100.0,17.4769,17.5004,17.469,17.4769,29100.0
2007-01-26 14:40:00,22.26,22.26,22.24,22.25,25200.0,17.4926,17.4926,17.4769,17.4847,25200.0
2007-01-26 14:45:00,22.25,22.27,22.24,22.25,66600.0,17.4847,17.5004,17.4769,17.4847,66600.0
2007-01-26 14:50:00,22.25,22.26,22.24,22.24,29400.0,17.4847,17.4926,17.4769,17.4769,29400.0
2007-01-26 14:55:00,22.23,22.23,22.21,22.23,28500.0,17.469,17.469,17.4533,17.469,28500.0
2007-01-26 15:00:00,22.23,22.26,22.19,22.23,93300.0,17.469,17.4926,17.4376,17.469,93300.0
2007-01-26 15:05:00,22.23,22.27,22.23,22.26,32700.0,17.469,17.5004,17.469,17.4926,32700.0
2007-01-26 15:10:00,22.27,22.29,22.25,22.28,51600.0,17.5004,17.5162,17.4847,17.5083,51600.0
2007-01-26 15:15:00,22.28,22.3,22.28,22.29,40500.0,17.5083,17.524,17.5083,17.5162,40500.0
2007-01-26 15:20:00,22.28,22.29,22.28,22.29,57600.0,17.5083,17.5162,17.5083,17.5162,57600.0
2007-01-26 15:25:00,22.29,22.3,22.24,22.27,65400.0,17.5162,17.524,17.4769,17.5004,65400.0
2007-01-26 15:30:00,22.27,22.28,22.25,22.28,45000.0,17.5004,17.5083,17.4847,17.5083,45000.0
2007-01-26 15:35:00,22.27,22.29,22.26,22.27,37800.0,17.5004,17.5162,17.4926,17.5004,37800.0
2007-01-26 15:40:00,22.28,22.29,22.25,22.29,33300.0,17.5083,17.5162,17.4847,17.5162,33300.0
2007-01-26 15:45:00,22.29,22.29,22.28,22.28,33600.0,17.5162,17.5162,17.5083,17.5083,33600.0
2007-01-26 15:50:00,22.28,22.29,22.27,22.28,45900.0,17.5083,17.5162,17.5004,17.5083,45900.0
2007-01-26 15:55:00,22.28,22.29,22.24,22.27,171000.0,17.5083,17.5162,17.4769,17.5004,171000.0
2007-01-29 09:30:00,22.28,22.31,22.25,22.29,31500.0,17.5083,17.5319,17.4847,17.5162,31500.0
2007-01-29 09:35:00,22.27,22.31,22.25,22.27,24300.0,17.5004,17.5319,17.4847,17.5004,24300.0
2007-01-29 09:40:00,22.27,22.31,22.22,22.28,24600.0,17.5004,17.5319,17.4611,17.5083,24600.0
2007-01-29 09:45:00,22.29,22.36,22.29,22.36,37800.0,17.5162,17.5712,17.5162,17.5712,37800.0
2007-01-29 09:50:00,22.36,22.44,22.35,22.41,53700.0,17.5712,17.634,17.5633,17.6105,53700.0
2007-01-29 09:55:00,22.4,22.44,22.39,22.43,39600.0,17.6026,17.634,17.5947,17.6262,39600.0
2007-01-29 10:00:00,22.44,22.44,22.41,22.41,69600.0,17.634,17.634,17.6105,17.6105,69600.0
2007-01-29 10:05:00,22.42,22.43,22.39,22.41,42000.0,17.6183,17.6262,17.5947,17.6105,42000.0
2007-01-29 10:10:00,22.4,22.42,22.39,22.4,30300.0,17.6026,17.6183,17.5947,17.6026,30300.0
2007-01-29 10:15:00,22.39,22.4,22.36,22.38,25200.0,17.5947,17.6026,17.5712,17.5869,25200.0
2007-01-29 10:20:00,22.38,22.38,22.36,22.38,13500.0,17.5869,17.5869,17.5712,17.5869,13500.0
2007-01-29 10:25:00,22.39,22.4,22.35,22.35,11100.0,17.5947,17.6026,17.5633,17.5633,11100.0
2007-01-29 10:30:00,22.34,22.35,22.33,22.35,13800.0,17.5554,17.5633,17.5476,17.5633,13800.0
2007-01-29 10:35:00,22.34,22.37,22.33,22.33,77100.0,17.5554,17.579,17.5476,17.5476,77100.0
2007-01-29 10:40:00,22.34,22.36,22.32,22.32,57900.0,17.5554,17.5712,17.5397,17.5397,57900.0
2007-01-29 10:45:00,22.32,22.33,22.29,22.32,43500.0,17.5397,17.5476,17.5162,17.5397,43500.0
2007-01-29 10:50:00,22.33,22.34,22.3,22.31,42900.0,17.5476,17.5554,17.524,17.5319,42900.0
2007-01-29 10:55:00,22.32,22.34,22.31,22.34,14400.0,17.5397,17.5554,17.5319,17.5554,14400.0
2007-01-29 11:00:00,22.33,22.34,22.3,22.32,49800.0,17.5476,17.5554,17.524,17.5397,49800.0
2007-01-29 11:05:00,22.32,22.34,22.31,22.32,37800.0,17.5397,17.5554,17.5319,17.5397,37800.0
2007-01-29 11:10:00,22.32,22.35,22.32,22.35,34800.0,17.5397,17.5633,17.5397,17.5633,34800.0
2007-01-29 11:15:00,22.34,22.35,22.31,22.31,27300.0,17.5554,17.5633,17.5319,17.5319,27300.0
2007-01-29 11:20:00,22.33,22.34,22.32,22.32,18900.0,17.5476,17.5554,17.5397,17.5397,18900.0
2007-01-29 11:25:00,22.32,22.32,22.31,22.32,18300.0,17.5397,17.5397,17.5319,17.5397,18300.0
2007-01-29 11:30:00,22.32,22.33,22.29,22.3,31200.0,17.5397,17.5476,17.5162,17.524,31200.0
2007-01-29 11:35:00,22.31,22.34,22.3,22.3,43800.0,17.5319,17.5554,17.524,17.524,43800.0
2007-01-29 11:40:00,22.32,22.33,22.3,22.32,16200.0,17.5397,17.5476,17.524,17.5397,16200.0
2007-01-29 11:45:00,22.32,22.32,22.3,22.3,28500.0,17.5397,17.5397,17.524,17.524,28500.0
2007-01-29 11:50:00,22.31,22.34,22.31,22.31,21900.0,17.5319,17.5554,17.5319,17.5319,21900.0
2007-01-29 11:55:00,22.31,22.34,22.31,22.34,28200.0,17.5319,17.5554,17.5319,17.5554,28200.0
2007-01-29 12:00:00,22.33,22.34,22.32,22.34,27300.0,17.5476,17.5554,17.5397,17.5554,27300.0
2007-01-29 12:05:00,22.34,22.35,22.33,22.34,42000.0,17.5554,17.5633,17.5476,17.5554,42000.0
2007-01-29 12:10:00,22.34,22.37,22.33,22.36,39300.0,17.5554,17.579,17.5476,17.5712,39300.0
2007-01-29 12:15:00,22.36,22.38,22.35,22.37,30600.0,17.5712,17.5869,17.5633,17.579,30600.0
2007-01-29 12:20:00,22.38,22.38,22.36,22.36,15600.0,17.5869,17.5869,17.5712,17.5712,15600.0
2007-01-29 12:25:00,22.35,22.36,22.34,22.35,10800.0,17.5633,17.5712,17.5554,17.5633,10800.0
2007-01-29 12:30:00,22.35,22.38,22.35,22.38,21300.0,17.5633,17.5869,17.5633,17.5869,21300.0
2007-01-29 12:35:00,22.37,22.38,22.36,22.37,25200.0,17.579,17.5869,17.5712,17.579,25200.0
2007-01-29 12:40:00,22.37,22.43,22.37,22.43,35400.0,17.579,17.6262,17.579,17.6262,35400.0
2007-01-29 12:45:00,22.42,22.45,22.42,22.45,20100.0,17.6183,17.6419,17.6183,17.6419,20100.0
2007-01-29 12:50:00,22.45,22.46,22.43,22.44,34200.0,17.6419,17.6497,17.6262,17.634,34200.0
2007-01-29 12:55:00,22.45,22.49,22.44,22.49,19500.0,17.6419,17.6733,17.634,17.6733,19500.0
2007-01-29 13:00:00,22.49,22.5,22.48,22.48,24600.0,17.6733,17.6812,17.6655,17.6655,24600.0
2007-01-29 13:05:00,22.49,22.5,22.48,22.48,13200.0,17.6733,17.6812,17.6655,17.6655,13200.0
2007-01-29 13:10:00,22.49,22.5,22.48,22.5,15300.0,17.6733,17.6812,17.6655,17.6812,15300.0
2007-01-29 13:15:00,22.49,22.5,22.45,22.46,34800.0,17.6733,17.6812,17.6419,17.6497,34800.0
2007-01-29 13:20:00,22.46,22.49,22.44,22.44,60300.0,17.6497,17.6733,17.634,17.634,60300.0
2007-01-29 13:25:00,22.44,22.45,22.43,22.45,29700.0,17.634,17.6419,17.6262,17.6419,29700.0
2007-01-29 13:30:00,22.45,22.45,22.43,22.43,7200.0,17.6419,17.6419,17.6262,17.6262,7200.0
2007-01-29 13:35:00,22.44,22.44,22.41,22.41,18300.0,17.634,17.634,17.6105,17.6105,18300.0
2007-01-29 13:40:00,22.41,22.42,22.41,22.41,13500.0,17.6105,17.6183,17.6105,17.6105,13500.0
2007-01-29 13:45:00,22.41,22.41,22.37,22.37,18900.0,17.6105,17.6105,17.579,17.579,18900.0
2007-01-29 13:50:00,22.37,22.39,22.34,22.34,32100.0,17.579,17.5947,17.5554,17.5554,32100.0
2007-01-29 13:55:00,22.34,22.4,22.34,22.38,58200.0,17.5554,17.6026,17.5554,17.5869,58200.0
2007-01-29 14:00:00,22.38,22.38,22.35,22.35,40200.0,17.5869,17.5869,17.5633,17.5633,40200.0
2007-01-29 14:05:00,22.36,22.38,22.35,22.36,38700.0,17.5712,17.5869,17.5633,17.5712,38700.0
2007-01-29 14:10:00,22.36,22.36,22.34,22.36,21600.0,17.5712,17.5712,17.5554,17.5712,21600.0
2007-01-29 14:15:00,22.37,22.39,22.36,22.39,68100.0,17.579,17.5947,17.5712,17.5947,68100.0
2007-01-29 14:20:00,22.38,22.39,22.36,22.37,46200.0,17.5869,17.5947,17.5712,17.579,46200.0
2007-01-29 14:25:00,22.38,22.38,22.36,22.36,37200.0,17.5869,17.5869,17.5712,17.5712,37200.0
2007-01-29 14:30:00,22.37,22.39,22.36,22.38,33000.0,17.579,17.5947,17.5712,17.5869,33000.0
2007-01-29 14:35:00,22.37,22.39,22.36,22.36,31500.0,17.579,17.5947,17.5712,17.5712,31500.0
2007-01-29 14:40:00,22.37,22.42,22.37,22.4,41700.0,17.579,17.6183,17.579,17.6026,41700.0
2007-01-29 14:45:00,22.4,22.42,22.38,22.4,20100.0,17.6026,17.6183,17.5869,17.6026,20100.0
2007-01-29 14:50:00,22.4,22.4,22.35,22.36,29400.0,17.6026,17.6026,17.5633,17.5712,29400.0
2007-01-29 14:55:00,22.37,22.37,22.34,22.34,16800.0,17.579,17.579,17.5554,17.5554,16800.0
2007-01-29 15:00:00,22.34,22.4,22.32,22.4,45600.0,17.5554,17.6026,17.5397,17.6026,45600.0
2007-01-29 15:05:00,22.39,22.39,22.34,22.37,28200.0,17.5947,17.5947,17.5554,17.579,28200.0
2007-01-29 15:10:00,22.38,22.4,22.37,22.37,42300.0,17.5869,17.6026,17.579,17.579,42300.0
2007-01-29 15:15:00,22.37,22.4,22.36,22.38,36300.0,17.579,17.6026,17.5712,17.5869,36300.0
2007-01-29 15:20:00,22.38,22.39,22.36,22.37,27000.0,17.5869,17.5947,17.5712,17.579,27000.0
2007-01-29 15:25:00,22.37,22.42,22.37,22.42,40800.0,17.579,17.6183,17.579,17.6183,40800.0
2007-01-29 15:30:00,22.42,22.42,22.36,22.39,48600.0,17.6183,17.6183,17.5712,17.5947,48600.0
2007-01-29 15:35:00,22.39,22.41,22.38,22.4,27000.0,17.5947,17.6105,17.5869,17.6026,27000.0
2007-01-29 15:40:00,22.4,22.41,22.39,22.4,51900.0,17.6026,17.6105,17.5947,17.6026,51900.0
2007-01-29 15:45:00,22.4,22.41,22.4,22.4,40200.0,17.6026,17.6105,17.6026,17.6026,40200.0
2007-01-29 15:50:00,22.4,22.4,22.36,22.37,47400.0,17.6026,17.6026,17.5712,17.579,47400.0
2007-01-29 15:55:00,22.37,22.38,22.35,22.37,58200.0,17.579,17.5869,17.5633,17.579,58200.0
2007-01-30 09:30:00,21.61,22.25,21.61,22.23,101100.0,16.9818,17.4847,16.9818,17.469,101100.0
2007-01-30 09:35:00,22.23,22.25,22.14,22.15,90600.0,17.469,17.4847,17.3983,17.4061,90600.0
2007-01-30 09:40:00,22.14,22.2,22.13,22.18,120000.0,17.3983,17.4454,17.3904,17.4297,120000.0
2007-01-30 09:45:00,22.18,22.24,22.17,22.24,35400.0,17.4297,17.4769,17.4219,17.4769,35400.0
2007-01-30 09:50:00,22.24,22.24,22.19,22.21,39600.0,17.4769,17.4769,17.4376,17.4533,39600.0
2007-01-30 09:55:00,22.21,22.23,22.15,22.21,53100.0,17.4533,17.469,17.4061,17.4533,53100.0
2007-01-30 10:00:00,22.21,22.24,22.19,22.24,24600.0,17.4533,17.4769,17.4376,17.4769,24600.0
2007-01-30 10:05:00,22.25,22.25,22.22,22.23,28200.0,17.4847,17.4847,17.4611,17.469,28200.0
2007-01-30 10:10:00,22.22,22.26,22.21,22.25,24900.0,17.4611,17.4926,17.4533,17.4847,24900.0
2007-01-30 10:15:00,22.26,22.37,22.26,22.37,34800.0,17.4926,17.579,17.4926,17.579,34800.0
2007-01-30 10:20:00,22.37,22.44,22.37,22.44,59100.0,17.579,17.634,17.579,17.634,59100.0
2007-01-30 10:25:00,22.43,22.49,22.43,22.48,101700.0,17.6262,17.6733,17.6262,17.6655,101700.0
2007-01-30 10:30:00,22.48,22.52,22.46,22.46,50700.0,17.6655,17.6969,17.6497,17.6497,50700.0
2007-01-30 10:35:00,22.46,22.46,22.43,22.43,20700.0,17.6497,17.6497,17.6262,17.6262,20700.0
2007-01-30 10:40:00,22.43,22.45,22.41,22.42,53700.0,17.6262,17.6419,17.6105,17.6183,53700.0
2007-01-30 10:45:00,22.42,22.43,22.34,22.35,76500.0,17.6183,17.6262,17.5554,17.5633,76500.0
2007-01-30 10:50:00,22.35,22.38,22.32,22.38,59700.0,17.5633,17.5869,17.5397,17.5869,59700.0
2007-01-30 10:55:00,22.38,22.44,22.38,22.43,23400.0,17.5869,17.634,17.5869,17.6262,23400.0
2007-01-30 11:00:00,22.43,22.44,22.36,22.41,39900.0,17.6262,17.634,17.5712,17.6105,39900.0
2007-01-30 11:05:00,22.41,22.45,22.41,22.43,19200.0,17.6105,17.6419,17.6105,17.6262,19200.0
2007-01-30 11:10:00,22.43,22.44,22.41,22.42,17400.0,17.6262,17.634,17.6105,17.6183,17400.0
2007-01-30 11:15:00,22.42,22.45,22.41,22.45,26700.0,17.6183,17.6419,17.6105,17.6419,26700.0
2007-01-30 11:20:00,22.45,22.48,22.44,22.47,36600.0,17.6419,17.6655,17.634,17.6576,36600.0
2007-01-30 11:25:00,22.47,22.47,22.45,22.46,15000.0,17.6576,17.6576,17.6419,17.6497,15000.0
2007-01-30 11:30:00,22.45,22.45,22.43,22.43,24900.0,17.6419,17.6419,17.6262,17.6262,24900.0
2007-01-30 11:35:00,22.44,22.46,22.43,22.45,22200.0,17.634,17.6497,17.6262,17.6419,22200.0
2007-01-30 11:40:00,22.45,22.47,22.45,22.46,17100.0,17.6419,17.6576,17.6419,17.6497,17100.0
2007-01-30 11:45:00,22.46,22.5,22.46,22.5,27600.0,17.6497,17.6812,17.6497,17.6812,27600.0
2007-01-30 11:50:00,22.5,22.5,22.47,22.47,39900.0,17.6812,17.6812,17.6576,17.6576,39900.0
2007-01-30 11:55:00,22.48,22.48,22.47,22.47,50700.0,17.6655,17.6655,17.6576,17.6576,50700.0
2007-01-30 12:00:00,22.47,22.48,22.46,22.47,35700.0,17.6576,17.6655,17.6497,17.6576,35700.0
2007-01-30 12:05:00,22.47,22.47,22.46,22.46,16800.0,17.6576,17.6576,17.6497,17.6497,16800.0
2007-01-30 12:10:00,22.46,22.49,22.46,22.48,19200.0,17.6497,17.6733,17.6497,17.6655,19200.0
2007-01-30 12:15:00,22.49,22.49,22.46,22.46,24300.0,17.6733,17.6733,17.6497,17.6497,24300.0
2007-01-30 12:20:00,22.47,22.47,22.46,22.46,21900.0,17.6576,17.6576,17.6497,17.6497,21900.0
2007-01-30 12:25:00,22.46,22.47,22.46,22.47,17700.0,17.6497,17.6576,17.6497,17.6576,17700.0
2007-01-30 12:30:00,22.47,22.49,22.47,22.48,23100.0,17.6576,17.6733,17.6576,17.6655,23100.0
2007-01-30 12:35:00,22.49,22.5,22.48,22.5,23700.0,17.6733,17.6812,17.6655,17.6812,23700.0
2007-01-30 12:40:00,22.5,22.51,22.5,22.5,22800.0,17.6812,17.689,17.6812,17.6812,22800.0
2007-01-30 12:45:00,22.5,22.51,22.5,22.5,12900.0,17.6812,17.689,17.6812,17.6812,12900.0
2007-01-30 12:50:00,22.51,22.54,22.51,22.53,30000.0,17.689,17.7126,17.689,17.7048,30000.0
2007-01-30 12:55:00,22.53,22.53,22.52,22.52,16800.0,17.7048,17.7048,17.6969,17.6969,16800.0
2007-01-30 13:00:00,22.52,22.52,22.49,22.49,22200.0,17.6969,17.6969,17.6733,17.6733,22200.0
2007-01-30 13:05:00,22.49,22.49,22.45,22.45,38100.0,17.6733,17.6733,17.6419,17.6419,38100.0
2007-01-30 13:10:00,22.45,22.48,22.45,22.48,36000.0,17.6419,17.6655,17.6419,17.6655,36000.0
2007-01-30 13:15:00,22.48,22.5,22.47,22.47,22500.0,17.6655,17.6812,17.6576,17.6576,22500.0
2007-01-30 13:20:00,22.47,22.5,22.44,22.49,95400.0,17.6576,17.6812,17.634,17.6733,95400.0
2007-01-30 13:25:00,22.5,22.51,22.49,22.5,13800.0,17.6812,17.689,17.6733,17.6812,13800.0
2007-01-30 13:30:00,22.49,22.52,22.47,22.47,34500.0,17.6733,17.6969,17.6576,17.6576,34500.0
2007-01-30 13:35:00,22.47,22.47,22.46,22.46,18900.0,17.6576,17.6576,17.6497,17.6497,18900.0
2007-01-30 13:40:00,22.46,22.5,22.46,22.49,55800.0,17.6497,17.6812,17.6497,17.6733,55800.0
2007-01-30 13:45:00,22.49,22.52,22.49,22.49,37800.0,17.6733,17.6969,17.6733,17.6733,37800.0
2007-01-30 13:50:00,22.49,22.49,22.47,22.47,34500.0,17.6733,17.6733,17.6576,17.6576,34500.0
2007-01-30 13:55:00,22.47,22.48,22.46,22.48,29100.0,17.6576,17.6655,17.6497,17.6655,29100.0
2007-01-30 14:00:00,22.48,22.49,22.47,22.49,63000.0,17.6655,17.6733,17.6576,17.6733,63000.0
2007-01-30 14:05:00,22.48,22.51,22.48,22.49,15900.0,17.6655,17.689,17.6655,17.6733,15900.0
2007-01-30 14:10:00,22.49,22.51,22.48,22.49,26700.0,17.6733,17.689,17.6655,17.6733,26700.0
2007-01-30 14:15:00,22.49,22.49,22.48,22.48,24600.0,17.6733,17.6733,17.6655,17.6655,24600.0
2007-01-30 14:20:00,22.48,22.52,22.48,22.51,23400.0,17.6655,17.6969,17.6655,17.689,23400.0
2007-01-30 14:25:00,22.51,22.51,22.48,22.48,36000.0,17.689,17.689,17.6655,17.6655,36000.0
2007-01-30 14:30:00,22.48,22.49,22.47,22.48,36000.0,17.6655,17.6733,17.6576,17.6655,36000.0
2007-01-30 14:35:00,22.48,22.51,22.47,22.49,29100.0,17.6655,17.689,17.6576,17.6733,29100.0
2007-01-30 14:40:00,22.51,22.51,22.48,22.5,51900.0,17.689,17.689,17.6655,17.6812,51900.0
2007-01-30 14:45:00,22.5,22.5,22.49,22.49,15000.0,17.6812,17.6812,17.6733,17.6733,15000.0
2007-01-30 14:50:00,22.48,22.53,22.48,22.52,35100.0,17.6655,17.7048,17.6655,17.6969,35100.0
2007-01-30 14:55:00,22.52,22.53,22.52,22.53,20700.0,17.6969,17.7048,17.6969,17.7048,20700.0
2007-01-30 15:00:00,22.52,22.55,22.52,22.55,52500.0,17.6969,17.7205,17.6969,17.7205,52500.0
2007-01-30 15:05:00,22.55,22.57,22.54,22.56,30300.0,17.7205,17.7362,17.7126,17.7283,30300.0
2007-01-30 15:10:00,22.57,22.57,22.55,22.55,46800.0,17.7362,17.7362,17.7205,17.7205,46800.0
2007-01-30 15:15:00,22.55,22.56,22.53,22.54,108000.0,17.7205,17.7283,17.7048,17.7126,108000.0
2007-01-30 15:20:00,22.53,22.55,22.52,22.53,69300.0,17.7048,17.7205,17.6969,17.7048,69300.0
2007-01-30 15:25:00,22.53,22.53,22.5,22.5,53400.0,17.7048,17.7048,17.6812,17.6812,53400.0
2007-01-30 15:30:00,22.5,22.54,22.49,22.54,64200.0,17.6812,17.7126,17.6733,17.7126,64200.0
2007-01-30 15:35:00,22.54,22.57,22.54,22.56,51600.0,17.7126,17.7362,17.7126,17.7283,51600.0
2007-01-30 15:40:00,22.56,22.57,22.56,22.56,33000.0,17.7283,17.7362,17.7283,17.7283,33000.0
2007-01-30 15:45:00,22.57,22.57,22.55,22.56,25200.0,17.7362,17.7362,17.7205,17.7283,25200.0
2007-01-30 15:50:00,22.56,22.57,22.54,22.56,67500.0,17.7283,17.7362,17.7126,17.7283,67500.0
2007-01-30 15:55:00,22.56,22.57,22.53,22.55,47400.0,17.7283,17.7362,17.7048,17.7205,47400.0
2007-01-31 09:30:00,22.5,22.51,22.48,22.51,45600.0,17.6812,17.689,17.6655,17.689,45600.0
2007-01-31 09:35:00,22.51,22.57,22.45,22.5,41400.0,17.689,17.7362,17.6419,17.6812,41400.0
2007-01-31 09:40:00,22.44,22.46,22.36,22.37,74400.0,17.634,17.6497,17.5712,17.579,74400.0
2007-01-31 09:45:00,22.37,22.41,22.34,22.41,42000.0,17.579,17.6105,17.5554,17.6105,42000.0
2007-01-31 09:50:00,22.4,22.42,22.37,22.38,38400.0,17.6026,17.6183,17.579,17.5869,38400.0
2007-01-31 09:55:00,22.38,22.4,22.38,22.39,27600.0,17.5869,17.6026,17.5869,17.5947,27600.0
2007-01-31 10:00:00,22.39,22.4,22.37,22.39,27300.0,17.5947,17.6026,17.579,17.5947,27300.0
2007-01-31 10:05:00,22.39,22.4,22.36,22.37,39900.0,17.5947,17.6026,17.5712,17.579,39900.0
2007-01-31 10:10:00,22.37,22.4,22.36,22.37,54600.0,17.579,17.6026,17.5712,17.579,54600.0
2007-01-31 10:15:00,22.38,22.4,22.38,22.4,61800.0,17.5869,17.6026,17.5869,17.6026,61800.0
2007-01-31 10:20:00,22.4,22.4,22.39,22.4,19500.0,17.6026,17.6026,17.5947,17.6026,19500.0
2007-01-31 10:25:00,22.4,22.41,22.38,22.39,31800.0,17.6026,17.6105,17.5869,17.5947,31800.0
2007-01-31 10:30:00,22.4,22.48,22.4,22.45,75600.0,17.6026,17.6655,17.6026,17.6419,75600.0
2007-01-31 10:35:00,22.45,22.47,22.45,22.46,24600.0,17.6419,17.6576,17.6419,17.6497,24600.0
2007-01-31 10:40:00,22.46,22.46,22.43,22.44,28800.0,17.6497,17.6497,17.6262,17.634,28800.0
2007-01-31 10:45:00,22.44,22.51,22.44,22.5,47400.0,17.634,17.689,17.634,17.6812,47400.0
2007-01-31 10:50:00,22.51,22.54,22.51,22.52,73500.0,17.689,17.7126,17.689,17.6969,73500.0
2007-01-31 10:55:00,22.53,22.56,22.53,22.56,27000.0,17.7048,17.7283,17.7048,17.7283,27000.0
2007-01-31 11:00:00,22.55,22.57,22.55,22.55,44400.0,17.7205,17.7362,17.7205,17.7205,44400.0
2007-01-31 11:05:00,22.56,22.57,22.55,22.56,33000.0,17.7283,17.7362,17.7205,17.7283,33000.0
2007-01-31 11:10:00,22.56,22.57,22.56,22.56,25200.0,17.7283,17.7362,17.7283,17.7283,25200.0
2007-01-31 11:15:00,22.56,22.61,22.56,22.61,33000.0,17.7283,17.7676,17.7283,17.7676,33000.0
2007-01-31 11:20:00,22.63,22.65,22.62,22.64,52500.0,17.7833,17.7991,17.7755,17.7912,52500.0
2007-01-31 11:25:00,22.64,22.65,22.63,22.63,21600.0,17.7912,17.7991,17.7833,17.7833,21600.0
2007-01-31 11:30:00,22.63,22.66,22.63,22.65,56700.0,17.7833,17.8069,17.7833,17.7991,56700.0
2007-01-31 11:35:00,22.65,22.66,22.64,22.66,24300.0,17.7991,17.8069,17.7912,17.8069,24300.0
2007-01-31 11:40:00,22.65,22.67,22.65,22.66,54900.0,17.7991,17.8148,17.7991,17.8069,54900.0
2007-01-31 11:45:00,22.67,22.7,22.66,22.69,32700.0,17.8148,17.8383,17.8069,17.8305,32700.0
2007-01-31 11:50:00,22.69,22.72,22.69,22.71,35400.0,17.8305,17.8541,17.8305,17.8462,35400.0
2007-01-31 11:55:00,22.71,22.71,22.68,22.69,28200.0,17.8462,17.8462,17.8226,17.8305,28200.0
2007-01-31 12:00:00,22.69,22.72,22.68,22.71,60900.0,17.8305,17.8541,17.8226,17.8462,60900.0
2007-01-31 12:05:00,22.71,22.72,22.7,22.72,19500.0,17.8462,17.8541,17.8383,17.8541,19500.0
2007-01-31 12:10:00,22.71,22.74,22.71,22.74,31500.0,17.8462,17.8698,17.8462,17.8698,31500.0
2007-01-31 12:15:00,22.74,22.81,22.73,22.78,115500.0,17.8698,17.9248,17.8619,17.9012,115500.0
2007-01-31 12:20:00,22.78,22.81,22.77,22.78,51000.0,17.9012,17.9248,17.8934,17.9012,51000.0
2007-01-31 12:25:00,22.79,22.83,22.78,22.8,43200.0,17.9091,17.9405,17.9012,17.9169,43200.0
2007-01-31 12:30:00,22.8,22.8,22.76,22.76,40800.0,17.9169,17.9169,17.8855,17.8855,40800.0
2007-01-31 12:35:00,22.75,22.75,22.71,22.71,31200.0,17.8776,17.8776,17.8462,17.8462,31200.0
2007-01-31 12:40:00,22.71,22.76,22.71,22.74,39600.0,17.8462,17.8855,17.8462,17.8698,39600.0
2007-01-31 12:45:00,22.74,22.74,22.7,22.7,25500.0,17.8698,17.8698,17.8383,17.8383,25500.0
2007-01-31 12:50:00,22.71,22.72,22.69,22.69,28500.0,17.8462,17.8541,17.8305,17.8305,28500.0
2007-01-31 12:55:00,22.69,22.72,22.69,22.72,20400.0,17.8305,17.8541,17.8305,17.8541,20400.0
2007-01-31 13:00:00,22.71,22.72,22.7,22.7,32400.0,17.8462,17.8541,17.8383,17.8383,32400.0
2007-01-31 13:05:00,22.7,22.7,22.69,22.69,12900.0,17.8383,17.8383,17.8305,17.8305,12900.0
2007-01-31 13:10:00,22.7,22.73,22.7,22.73,16200.0,17.8383,17.8619,17.8383,17.8619,16200.0
2007-01-31 13:15:00,22.73,22.74,22.72,22.72,19200.0,17.8619,17.8698,17.8541,17.8541,19200.0
2007-01-31 13:20:00,22.72,22.75,22.72,22.74,20100.0,17.8541,17.8776,17.8541,17.8698,20100.0
2007-01-31 13:25:00,22.74,22.76,22.74,22.75,20700.0,17.8698,17.8855,17.8698,17.8776,20700.0
2007-01-31 13:30:00,22.75,22.76,22.75,22.76,19500.0,17.8776,17.8855,17.8776,17.8855,19500.0
2007-01-31 13:35:00,22.76,22.81,22.76,22.8,36600.0,17.8855,17.9248,17.8855,17.9169,36600.0
2007-01-31 13:40:00,22.81,22.81,22.76,22.77,24000.0,17.9248,17.9248,17.8855,17.8934,24000.0
2007-01-31 13:45:00,22.77,22.78,22.76,22.77,12000.0,17.8934,17.9012,17.8855,17.8934,12000.0
2007-01-31 13:50:00,22.78,22.79,22.77,22.79,20700.0,17.9012,17.9091,17.8934,17.9091,20700.0
2007-01-31 13:55:00,22.78,22.79,22.77,22.77,19500.0,17.9012,17.9091,17.8934,17.8934,19500.0
2007-01-31 14:00:00,22.77,22.79,22.76,22.78,31800.0,17.8934,17.9091,17.8855,17.9012,31800.0
2007-01-31 14:05:00,22.79,22.79,22.77,22.78,36900.0,17.9091,17.9091,17.8934,17.9012,36900.0
2007-01-31 14:10:00,22.79,22.81,22.73,22.75,54600.0,17.9091,17.9248,17.8619,17.8776,54600.0
2007-01-31 14:15:00,22.76,22.85,22.76,22.84,53400.0,17.8855,17.9562,17.8855,17.9484,53400.0
2007-01-31 14:20:00,22.86,22.95,22.66,22.83,125400.0,17.9641,18.0348,17.8069,17.9405,125400.0
2007-01-31 14:25:00,22.83,22.83,22.81,22.82,49200.0,17.9405,17.9405,17.9248,17.9326,49200.0
2007-01-31 14:30:00,22.82,22.87,22.81,22.87,61800.0,17.9326,17.9719,17.9248,17.9719,61800.0
2007-01-31 14:35:00,22.87,22.93,22.86,22.87,45300.0,17.9719,18.0191,17.9641,17.9719,45300.0
2007-01-31 14:40:00,22.86,22.93,22.86,22.93,34200.0,17.9641,18.0191,17.9641,18.0191,34200.0
2007-01-31 14:45:00,22.93,22.95,22.92,22.95,44400.0,18.0191,18.0348,18.0112,18.0348,44400.0
2007-01-31 14:50:00,22.96,22.98,22.94,22.97,72600.0,18.0427,18.0584,18.0269,18.0505,72600.0
2007-01-31 14:55:00,22.97,22.98,22.96,22.98,41700.0,18.0505,18.0584,18.0427,18.0584,41700.0
2007-01-31 15:00:00,22.98,22.99,22.93,22.94,81600.0,18.0584,18.0662,18.0191,18.0269,81600.0
2007-01-31 15:05:00,22.94,23.0,22.93,22.97,64200.0,18.0269,18.0741,18.0191,18.0505,64200.0
2007-01-31 15:10:00,22.98,23.03,22.97,23.01,87600.0,18.0584,18.0977,18.0505,18.082,87600.0
2007-01-31 15:15:00,23.02,23.05,23.0,23.05,73800.0,18.0898,18.1134,18.0741,18.1134,73800.0
2007-01-31 15:20:00,23.04,23.09,23.04,23.05,126300.0,18.1055,18.1448,18.1055,18.1134,126300.0
2007-01-31 15:25:00,23.05,23.07,23.04,23.06,45900.0,18.1134,18.1291,18.1055,18.1212,45900.0
2007-01-31 15:30:00,23.05,23.06,23.03,23.03,64800.0,18.1134,18.1212,18.0977,18.0977,64800.0
2007-01-31 15:35:00,23.03,23.06,23.02,23.03,50100.0,18.0977,18.1212,18.0898,18.0977,50100.0
2007-01-31 15:40:00,23.03,23.03,22.99,23.0,62400.0,18.0977,18.0977,18.0662,18.0741,62400.0
2007-01-31 15:45:00,23.0,23.05,23.0,23.04,86700.0,18.0741,18.1134,18.0741,18.1055,86700.0
2007-01-31 15:50:00,23.05,23.05,23.01,23.01,103500.0,18.1134,18.1134,18.082,18.082,103500.0
2007-01-31 15:55:00,23.01,23.02,22.98,23.0,138000.0,18.082,18.0898,18.0584,18.0741,138000.0
2007-02-01 09:30:00,23.0,23.08,22.95,23.0,94200.0,18.0741,18.137,18.0348,18.0741,94200.0
2007-02-01 09:35:00,23.02,23.16,23.02,23.12,75600.0,18.0898,18.1998,18.0898,18.1684,75600.0
2007-02-01 09:40:00,23.13,23.13,23.08,23.12,65400.0,18.1763,18.1763,18.137,18.1684,65400.0
2007-02-01 09:45:00,23.13,23.17,23.12,23.16,57900.0,18.1763,18.2077,18.1684,18.1998,57900.0
2007-02-01 09:50:00,23.17,23.18,23.16,23.17,19200.0,18.2077,18.2155,18.1998,18.2077,19200.0
2007-02-01 09:55:00,23.17,23.18,23.13,23.13,25200.0,18.2077,18.2155,18.1763,18.1763,25200.0
2007-02-01 10:00:00,23.13,23.15,23.11,23.13,42600.0,18.1763,18.192,18.1605,18.1763,42600.0
2007-02-01 10:05:00,23.13,23.18,23.11,23.18,48300.0,18.1763,18.2155,18.1605,18.2155,48300.0
2007-02-01 10:10:00,23.18,23.18,23.15,23.16,28800.0,18.2155,18.2155,18.192,18.1998,28800.0
2007-02-01 10:15:00,23.16,23.21,23.08,23.17,125400.0,18.1998,18.2391,18.137,18.2077,125400.0
2007-02-01 10:20:00,23.17,23.18,23.17,23.17,37500.0,18.2077,18.2155,18.2077,18.2077,37500.0
2007-02-01 10:25:00,23.18,23.19,23.17,23.17,33000.0,18.2155,18.2234,18.2077,18.2077,33000.0
2007-02-01 10:30:00,23.17,23.2,23.17,23.18,42300.0,18.2077,18.2313,18.2077,18.2155,42300.0
2007-02-01 10:35:00,23.18,23.19,23.17,23.17,45000.0,18.2155,18.2234,18.2077,18.2077,45000.0
2007-02-01 10:40:00,23.17,23.2,23.17,23.17,30600.0,18.2077,18.2313,18.2077,18.2077,30600.0
2007-02-01 10:45:00,23.17,23.18,23.17,23.18,18000.0,18.2077,18.2155,18.2077,18.2155,18000.0
2007-02-01 10:50:00,23.18,23.18,23.16,23.16,47100.0,18.2155,18.2155,18.1998,18.1998,47100.0
2007-02-01 10:55:00,23.16,23.19,23.16,23.17,32400.0,18.1998,18.2234,18.1998,18.2077,32400.0
2007-02-01 11:00:00,23.18,23.19,23.14,23.15,42600.0,18.2155,18.2234,18.1841,18.192,42600.0
2007-02-01 11:05:00,23.14,23.15,23.13,23.14,28500.0,18.1841,18.192,18.1763,18.1841,28500.0
2007-02-01 11:10:00,23.14,23.14,23.12,23.13,23700.0,18.1841,18.1841,18.1684,18.1763,23700.0
2007-02-01 11:15:00,23.12,23.13,23.12,23.12,30900.0,18.1684,18.1763,18.1684,18.1684,30900.0
2007-02-01 11:20:00,23.12,23.12,23.11,23.11,48300.0,18.1684,18.1684,18.1605,18.1605,48300.0
2007-02-01 11:25:00,23.12,23.12,23.11,23.11,24900.0,18.1684,18.1684,18.1605,18.1605,24900.0
2007-02-01 11:30:00,23.12,23.13,23.11,23.12,33000.0,18.1684,18.1763,18.1605,18.1684,33000.0
2007-02-01 11:35:00,23.13,23.14,23.11,23.11,67800.0,18.1763,18.1841,18.1605,18.1605,67800.0
2007-02-01 11:40:00,23.11,23.12,23.11,23.11,15900.0,18.1605,18.1684,18.1605,18.1605,15900.0
2007-02-01 11:45:00,23.11,23.12,23.11,23.11,12000.0,18.1605,18.1684,18.1605,18.1605,12000.0
2007-02-01 11:50:00,23.12,23.12,23.11,23.12,11100.0,18.1684,18.1684,18.1605,18.1684,11100.0
2007-02-01 11:55:00,23.11,23.12,23.1,23.1,19200.0,18.1605,18.1684,18.1527,18.1527,19200.0
2007-02-01 12:00:00,23.1,23.11,23.1,23.1,15600.0,18.1527,18.1605,18.1527,18.1527,15600.0
2007-02-01 12:05:00,23.1,23.1,23.08,23.08,34500.0,18.1527,18.1527,18.137,18.137,34500.0
2007-02-01 12:10:00,23.08,23.09,23.08,23.09,31800.0,18.137,18.1448,18.137,18.1448,31800.0
2007-02-01 12:15:00,23.09,23.09,23.08,23.08,9600.0,18.1448,18.1448,18.137,18.137,9600.0
2007-02-01 12:20:00,23.08,23.09,23.07,23.08,19200.0,18.137,18.1448,18.1291,18.137,19200.0
2007-02-01 12:25:00,23.08,23.08,23.07,23.08,7800.0,18.137,18.137,18.1291,18.137,7800.0
2007-02-01 12:30:00,23.07,23.09,23.07,23.09,8400.0,18.1291,18.1448,18.1291,18.1448,8400.0
2007-02-01 12:35:00,23.09,23.09,23.08,23.09,7200.0,18.1448,18.1448,18.137,18.1448,7200.0
2007-02-01 12:40:00,23.09,23.12,23.09,23.09,17700.0,18.1448,18.1684,18.1448,18.1448,17700.0
2007-02-01 12:45:00,23.09,23.1,23.09,23.1,9000.0,18.1448,18.1527,18.1448,18.1527,9000.0
2007-02-01 12:50:00,23.1,23.1,23.07,23.08,27000.0,18.1527,18.1527,18.1291,18.137,27000.0
2007-02-01 12:55:00,23.08,23.08,23.08,23.08,9300.0,18.137,18.137,18.137,18.137,9300.0
2007-02-01 13:00:00,23.08,23.1,23.08,23.1,27600.0,18.137,18.1527,18.137,18.1527,27600.0
2007-02-01 13:05:00,23.09,23.1,23.08,23.08,26100.0,18.1448,18.1527,18.137,18.137,26100.0
2007-02-01 13:10:00,23.08,23.09,23.08,23.08,16500.0,18.137,18.1448,18.137,18.137,16500.0
2007-02-01 13:15:00,23.08,23.09,23.08,23.08,14400.0,18.137,18.1448,18.137,18.137,14400.0
2007-02-01 13:20:00,23.08,23.09,23.08,23.09,9000.0,18.137,18.1448,18.137,18.1448,9000.0
2007-02-01 13:25:00,23.09,23.1,23.09,23.1,12600.0,18.1448,18.1527,18.1448,18.1527,12600.0
2007-02-01 13:30:00,23.09,23.1,23.09,23.1,20700.0,18.1448,18.1527,18.1448,18.1527,20700.0
2007-02-01 13:35:00,23.1,23.1,23.09,23.1,23100.0,18.1527,18.1527,18.1448,18.1527,23100.0
2007-02-01 13:40:00,23.1,23.11,23.1,23.11,38100.0,18.1527,18.1605,18.1527,18.1605,38100.0
2007-02-01 13:45:00,23.11,23.12,23.11,23.11,14100.0,18.1605,18.1684,18.1605,18.1605,14100.0
2007-02-01 13:50:00,23.11,23.12,23.11,23.11,14100.0,18.1605,18.1684,18.1605,18.1605,14100.0
2007-02-01 13:55:00,23.12,23.12,23.11,23.11,29700.0,18.1684,18.1684,18.1605,18.1605,29700.0
2007-02-01 14:00:00,23.11,23.12,23.11,23.11,11700.0,18.1605,18.1684,18.1605,18.1605,11700.0
2007-02-01 14:05:00,23.11,23.12,23.11,23.11,49800.0,18.1605,18.1684,18.1605,18.1605,49800.0
2007-02-01 14:10:00,23.12,23.12,23.11,23.11,46800.0,18.1684,18.1684,18.1605,18.1605,46800.0
2007-02-01 14:15:00,23.11,23.11,23.11,23.11,35700.0,18.1605,18.1605,18.1605,18.1605,35700.0
2007-02-01 14:20:00,23.11,23.11,23.11,23.11,20400.0,18.1605,18.1605,18.1605,18.1605,20400.0
2007-02-01 14:25:00,23.11,23.13,23.11,23.12,47700.0,18.1605,18.1763,18.1605,18.1684,47700.0
2007-02-01 14:30:00,23.12,23.13,23.12,23.12,25500.0,18.1684,18.1763,18.1684,18.1684,25500.0
2007-02-01 14:35:00,23.12,23.12,23.12,23.12,15900.0,18.1684,18.1684,18.1684,18.1684,15900.0
2007-02-01 14:40:00,23.12,23.12,23.12,23.12,20700.0,18.1684,18.1684,18.1684,18.1684,20700.0
2007-02-01 14:45:00,23.12,23.12,23.11,23.11,29700.0,18.1684,18.1684,18.1605,18.1605,29700.0
2007-02-01 14:50:00,23.12,23.14,23.12,23.14,26400.0,18.1684,18.1841,18.1684,18.1841,26400.0
2007-02-01 14:55:00,23.14,23.16,23.14,23.16,19200.0,18.1841,18.1998,18.1841,18.1998,19200.0
2007-02-01 15:00:00,23.16,23.2,23.16,23.17,38400.0,18.1998,18.2313,18.1998,18.2077,38400.0
2007-02-01 15:05:00,23.17,23.18,23.12,23.15,79800.0,18.2077,18.2155,18.1684,18.192,79800.0
2007-02-01 15:10:00,23.16,23.16,23.15,23.16,30900.0,18.1998,18.1998,18.192,18.1998,30900.0
2007-02-01 15:15:00,23.16,23.16,23.12,23.12,53700.0,18.1998,18.1998,18.1684,18.1684,53700.0
2007-02-01 15:20:00,23.12,23.12,23.11,23.11,17700.0,18.1684,18.1684,18.1605,18.1605,17700.0
2007-02-01 15:25:00,23.12,23.14,23.12,23.13,23700.0,18.1684,18.1841,18.1684,18.1763,23700.0
2007-02-01 15:30:00,23.13,23.15,23.12,23.15,27600.0,18.1763,18.192,18.1684,18.192,27600.0
2007-02-01 15:35:00,23.15,23.15,23.13,23.15,36000.0,18.192,18.192,18.1763,18.192,36000.0
2007-02-01 15:40:00,23.15,23.17,23.14,23.16,45000.0,18.192,18.2077,18.1841,18.1998,45000.0
2007-02-01 15:45:00,23.16,23.16,23.14,23.14,44400.0,18.1998,18.1998,18.1841,18.1841,44400.0
2007-02-01 15:50:00,23.14,23.18,23.14,23.15,42000.0,18.1841,18.2155,18.1841,18.192,42000.0
2007-02-01 15:55:00,23.15,23.15,23.11,23.11,55200.0,18.192,18.192,18.1605,18.1605,55200.0
2007-02-02 09:30:00,23.1,23.1,23.07,23.07,55200.0,18.1527,18.1527,18.1291,18.1291,55200.0
2007-02-02 09:35:00,23.08,23.09,22.93,22.96,71100.0,18.137,18.1448,18.0191,18.0427,71100.0
2007-02-02 09:40:00,22.96,23.01,22.94,22.95,36300.0,18.0427,18.082,18.0269,18.0348,36300.0
2007-02-02 09:45:00,22.96,22.96,22.89,22.9,71400.0,18.0427,18.0427,17.9877,17.9955,71400.0
2007-02-02 09:50:00,22.89,22.91,22.84,22.85,48300.0,17.9877,18.0034,17.9484,17.9562,48300.0
2007-02-02 09:55:00,22.86,22.9,22.84,22.85,64200.0,17.9641,17.9955,17.9484,17.9562,64200.0
2007-02-02 10:00:00,22.85,22.93,22.85,22.89,73800.0,17.9562,18.0191,17.9562,17.9877,73800.0
2007-02-02 10:05:00,22.9,22.94,22.89,22.93,44400.0,17.9955,18.0269,17.9877,18.0191,44400.0
2007-02-02 10:10:00,22.93,23.02,22.9,23.02,50700.0,18.0191,18.0898,17.9955,18.0898,50700.0
2007-02-02 10:15:00,23.01,23.03,22.97,22.99,46800.0,18.082,18.0977,18.0505,18.0662,46800.0
2007-02-02 10:20:00,22.99,23.06,22.99,23.06,45900.0,18.0662,18.1212,18.0662,18.1212,45900.0
2007-02-02 10:25:00,23.06,23.06,22.98,22.98,47100.0,18.1212,18.1212,18.0584,18.0584,47100.0
2007-02-02 10:30:00,22.98,22.98,22.93,22.94,42300.0,18.0584,18.0584,18.0191,18.0269,42300.0
2007-02-02 10:35:00,22.94,22.96,22.94,22.95,41400.0,18.0269,18.0427,18.0269,18.0348,41400.0
2007-02-02 10:40:00,22.95,22.96,22.94,22.95,39300.0,18.0348,18.0427,18.0269,18.0348,39300.0
2007-02-02 10:45:00,22.95,22.98,22.94,22.98,36900.0,18.0348,18.0584,18.0269,18.0584,36900.0
2007-02-02 10:50:00,22.98,22.98,22.96,22.97,50700.0,18.0584,18.0584,18.0427,18.0505,50700.0
2007-02-02 10:55:00,22.97,22.98,22.92,22.98,79200.0,18.0505,18.0584,18.0112,18.0584,79200.0
2007-02-02 11:00:00,22.97,22.97,22.93,22.97,39600.0,18.0505,18.0505,18.0191,18.0505,39600.0
2007-02-02 11:05:00,22.97,22.97,22.95,22.97,46200.0,18.0505,18.0505,18.0348,18.0505,46200.0
2007-02-02 11:10:00,22.97,22.97,22.96,22.97,36600.0,18.0505,18.0505,18.0427,18.0505,36600.0
2007-02-02 11:15:00,22.97,22.97,22.96,22.97,26100.0,18.0505,18.0505,18.0427,18.0505,26100.0
2007-02-02 11:20:00,22.96,22.98,22.95,22.95,40200.0,18.0427,18.0584,18.0348,18.0348,40200.0
2007-02-02 11:25:00,22.95,22.97,22.93,22.97,45600.0,18.0348,18.0505,18.0191,18.0505,45600.0
2007-02-02 11:30:00,22.97,22.97,22.93,22.93,22800.0,18.0505,18.0505,18.0191,18.0191,22800.0
2007-02-02 11:35:00,22.93,22.94,22.93,22.93,45300.0,18.0191,18.0269,18.0191,18.0191,45300.0
2007-02-02 11:40:00,22.94,22.96,22.93,22.96,35100.0,18.0269,18.0427,18.0191,18.0427,35100.0
2007-02-02 11:45:00,22.96,22.97,22.94,22.97,50700.0,18.0427,18.0505,18.0269,18.0505,50700.0
2007-02-02 11:50:00,22.97,22.97,22.93,22.93,35100.0,18.0505,18.0505,18.0191,18.0191,35100.0
2007-02-02 11:55:00,22.93,22.94,22.92,22.94,38400.0,18.0191,18.0269,18.0112,18.0269,38400.0
2007-02-02 12:00:00,22.94,22.94,22.92,22.93,48900.0,18.0269,18.0269,18.0112,18.0191,48900.0
2007-02-02 12:05:00,22.93,22.93,22.91,22.92,30000.0,18.0191,18.0191,18.0034,18.0112,30000.0
2007-02-02 12:10:00,22.92,22.92,22.9,22.91,23100.0,18.0112,18.0112,17.9955,18.0034,23100.0
2007-02-02 12:15:00,22.9,22.91,22.89,22.9,22200.0,17.9955,18.0034,17.9877,17.9955,22200.0
2007-02-02 12:20:00,22.89,22.89,22.88,22.89,28200.0,17.9877,17.9877,17.9798,17.9877,28200.0
2007-02-02 12:25:00,22.89,22.89,22.85,22.85,47100.0,17.9877,17.9877,17.9562,17.9562,47100.0
2007-02-02 12:30:00,22.86,22.86,22.84,22.84,27900.0,17.9641,17.9641,17.9484,17.9484,27900.0
2007-02-02 12:35:00,22.84,22.85,22.84,22.85,40800.0,17.9484,17.9562,17.9484,17.9562,40800.0
2007-02-02 12:40:00,22.86,22.87,22.85,22.86,14700.0,17.9641,17.9719,17.9562,17.9641,14700.0
2007-02-02 12:45:00,22.86,22.87,22.85,22.87,29100.0,17.9641,17.9719,17.9562,17.9719,29100.0
2007-02-02 12:50:00,22.87,22.9,22.87,22.87,56700.0,17.9719,17.9955,17.9719,17.9719,56700.0
2007-02-02 12:55:00,22.86,22.86,22.84,22.84,29400.0,17.9641,17.9641,17.9484,17.9484,29400.0
2007-02-02 13:00:00,22.84,22.85,22.83,22.83,41400.0,17.9484,17.9562,17.9405,17.9405,41400.0
2007-02-02 13:05:00,22.83,22.84,22.82,22.84,36600.0,17.9405,17.9484,17.9326,17.9484,36600.0
2007-02-02 13:10:00,22.84,22.84,22.82,22.82,19800.0,17.9484,17.9484,17.9326,17.9326,19800.0
2007-02-02 13:15:00,22.82,22.83,22.82,22.82,26100.0,17.9326,17.9405,17.9326,17.9326,26100.0
2007-02-02 13:20:00,22.82,22.82,22.79,22.79,23700.0,17.9326,17.9326,17.9091,17.9091,23700.0
2007-02-02 13:25:00,22.79,22.84,22.79,22.84,44700.0,17.9091,17.9484,17.9091,17.9484,44700.0
2007-02-02 13:30:00,22.84,22.85,22.83,22.85,41700.0,17.9484,17.9562,17.9405,17.9562,41700.0
2007-02-02 13:35:00,22.84,22.85,22.83,22.83,13500.0,17.9484,17.9562,17.9405,17.9405,13500.0
2007-02-02 13:40:00,22.83,22.9,22.83,22.9,55500.0,17.9405,17.9955,17.9405,17.9955,55500.0
2007-02-02 13:45:00,22.9,22.91,22.9,22.91,29400.0,17.9955,18.0034,17.9955,18.0034,29400.0
2007-02-02 13:50:00,22.9,22.9,22.86,22.86,37800.0,17.9955,17.9955,17.9641,17.9641,37800.0
2007-02-02 13:55:00,22.86,22.87,22.85,22.86,41100.0,17.9641,17.9719,17.9562,17.9641,41100.0
2007-02-02 14:00:00,22.86,22.87,22.85,22.87,55800.0,17.9641,17.9719,17.9562,17.9719,55800.0
2007-02-02 14:05:00,22.87,22.89,22.87,22.88,31800.0,17.9719,17.9877,17.9719,17.9798,31800.0
2007-02-02 14:10:00,22.87,22.89,22.85,22.86,39600.0,17.9719,17.9877,17.9562,17.9641,39600.0
2007-02-02 14:15:00,22.86,22.86,22.85,22.85,34800.0,17.9641,17.9641,17.9562,17.9562,34800.0
2007-02-02 14:20:00,22.85,22.85,22.81,22.81,42900.0,17.9562,17.9562,17.9248,17.9248,42900.0
2007-02-02 14:25:00,22.82,22.82,22.79,22.79,27600.0,17.9326,17.9326,17.9091,17.9091,27600.0
2007-02-02 14:30:00,22.79,22.81,22.79,22.81,21300.0,17.9091,17.9248,17.9091,17.9248,21300.0
2007-02-02 14:35:00,22.8,22.8,22.77,22.78,32400.0,17.9169,17.9169,17.8934,17.9012,32400.0
2007-02-02 14:40:00,22.79,22.8,22.77,22.77,27900.0,17.9091,17.9169,17.8934,17.8934,27900.0
2007-02-02 14:45:00,22.77,22.78,22.76,22.78,34800.0,17.8934,17.9012,17.8855,17.9012,34800.0
2007-02-02 14:50:00,22.78,22.79,22.77,22.77,21300.0,17.9012,17.9091,17.8934,17.8934,21300.0
2007-02-02 14:55:00,22.77,22.8,22.77,22.79,33900.0,17.8934,17.9169,17.8934,17.9091,33900.0
2007-02-02 15:00:00,22.79,22.81,22.78,22.81,40200.0,17.9091,17.9248,17.9012,17.9248,40200.0
2007-02-02 15:05:00,22.81,22.82,22.79,22.79,28200.0,17.9248,17.9326,17.9091,17.9091,28200.0
2007-02-02 15:10:00,22.78,22.8,22.78,22.79,32700.0,17.9012,17.9169,17.9012,17.9091,32700.0
2007-02-02 15:15:00,22.79,22.8,22.77,22.79,39000.0,17.9091,17.9169,17.8934,17.9091,39000.0
2007-02-02 15:20:00,22.79,22.79,22.77,22.79,45900.0,17.9091,17.9091,17.8934,17.9091,45900.0
2007-02-02 15:25:00,22.78,22.79,22.78,22.79,30900.0,17.9012,17.9091,17.9012,17.9091,30900.0
2007-02-02 15:30:00,22.79,22.8,22.78,22.78,35100.0,17.9091,17.9169,17.9012,17.9012,35100.0
2007-02-02 15:35:00,22.78,22.79,22.78,22.79,24300.0,17.9012,17.9091,17.9012,17.9091,24300.0
2007-02-02 15:40:00,22.79,22.79,22.78,22.79,40200.0,17.9091,17.9091,17.9012,17.9091,40200.0
2007-02-02 15:45:00,22.79,22.79,22.78,22.79,36600.0,17.9091,17.9091,17.9012,17.9091,36600.0
2007-02-02 15:50:00,22.78,22.81,22.78,22.81,38400.0,17.9012,17.9248,17.9012,17.9248,38400.0
2007-02-02 15:55:00,22.81,22.82,22.79,22.8,39900.0,17.9248,17.9326,17.9091,17.9169,39900.0
2007-02-05 09:30:00,22.83,22.87,22.82,22.84,44700.0,17.9405,17.9719,17.9326,17.9484,44700.0
2007-02-05 09:35:00,22.86,22.87,22.82,22.83,26100.0,17.9641,17.9719,17.9326,17.9405,26100.0
2007-02-05 09:40:00,22.82,22.85,22.82,22.85,21000.0,17.9326,17.9562,17.9326,17.9562,21000.0
2007-02-05 09:45:00,22.85,22.85,22.81,22.83,21900.0,17.9562,17.9562,17.9248,17.9405,21900.0
2007-02-05 09:50:00,22.82,22.83,22.8,22.8,18600.0,17.9326,17.9405,17.9169,17.9169,18600.0
2007-02-05 09:55:00,22.8,22.8,22.74,22.77,30000.0,17.9169,17.9169,17.8698,17.8934,30000.0
2007-02-05 10:00:00,22.77,22.81,22.75,22.79,48000.0,17.8934,17.9248,17.8776,17.9091,48000.0
2007-02-05 10:05:00,22.8,22.8,22.79,22.8,39300.0,17.9169,17.9169,17.9091,17.9169,39300.0
2007-02-05 10:10:00,22.8,22.8,22.79,22.8,25500.0,17.9169,17.9169,17.9091,17.9169,25500.0
2007-02-05 10:15:00,22.8,22.8,22.77,22.8,16500.0,17.9169,17.9169,17.8934,17.9169,16500.0
2007-02-05 10:20:00,22.8,22.84,22.79,22.84,21300.0,17.9169,17.9484,17.9091,17.9484,21300.0
2007-02-05 10:25:00,22.84,22.84,22.83,22.83,21000.0,17.9484,17.9484,17.9405,17.9405,21000.0
2007-02-05 10:30:00,22.83,22.84,22.77,22.79,62700.0,17.9405,17.9484,17.8934,17.9091,62700.0
2007-02-05 10:35:00,22.8,22.8,22.74,22.74,36600.0,17.9169,17.9169,17.8698,17.8698,36600.0
2007-02-05 10:40:00,22.75,22.75,22.73,22.74,15000.0,17.8776,17.8776,17.8619,17.8698,15000.0
2007-02-05 10:45:00,22.75,22.75,22.7,22.75,30300.0,17.8776,17.8776,17.8383,17.8776,30300.0
2007-02-05 10:50:00,22.74,22.75,22.69,22.69,25500.0,17.8698,17.8776,17.8305,17.8305,25500.0
2007-02-05 10:55:00,22.7,22.73,22.7,22.73,9000.0,17.8383,17.8619,17.8383,17.8619,9000.0
2007-02-05 11:00:00,22.73,22.74,22.71,22.73,16200.0,17.8619,17.8698,17.8462,17.8619,16200.0
2007-02-05 11:05:00,22.74,22.74,22.72,22.73,15300.0,17.8698,17.8698,17.8541,17.8619,15300.0
2007-02-05 11:10:00,22.73,22.74,22.71,22.73,10500.0,17.8619,17.8698,17.8462,17.8619,10500.0
2007-02-05 11:15:00,22.73,22.74,22.73,22.74,9600.0,17.8619,17.8698,17.8619,17.8698,9600.0
2007-02-05 11:20:00,22.74,22.77,22.73,22.77,14100.0,17.8698,17.8934,17.8619,17.8934,14100.0
2007-02-05 11:25:00,22.77,22.78,22.76,22.77,12900.0,17.8934,17.9012,17.8855,17.8934,12900.0
2007-02-05 11:30:00,22.77,22.78,22.76,22.76,9600.0,17.8934,17.9012,17.8855,17.8855,9600.0
2007-02-05 11:35:00,22.77,22.78,22.76,22.78,12300.0,17.8934,17.9012,17.8855,17.9012,12300.0
2007-02-05 11:40:00,22.78,22.78,22.76,22.77,15600.0,17.9012,17.9012,17.8855,17.8934,15600.0
2007-02-05 11:45:00,22.77,22.77,22.75,22.76,20100.0,17.8934,17.8934,17.8776,17.8855,20100.0
2007-02-05 11:50:00,22.76,22.78,22.76,22.78,15900.0,17.8855,17.9012,17.8855,17.9012,15900.0
2007-02-05 11:55:00,22.78,22.8,22.78,22.79,16200.0,17.9012,17.9169,17.9012,17.9091,16200.0
2007-02-05 12:00:00,22.79,22.8,22.79,22.8,43500.0,17.9091,17.9169,17.9091,17.9169,43500.0
2007-02-05 12:05:00,22.8,22.81,22.8,22.81,10800.0,17.9169,17.9248,17.9169,17.9248,10800.0
2007-02-05 12:10:00,22.81,22.82,22.81,22.82,22200.0,17.9248,17.9326,17.9248,17.9326,22200.0
2007-02-05 12:15:00,22.82,22.83,22.82,22.82,18600.0,17.9326,17.9405,17.9326,17.9326,18600.0
2007-02-05 12:20:00,22.82,22.83,22.82,22.83,19800.0,17.9326,17.9405,17.9326,17.9405,19800.0
2007-02-05 12:25:00,22.83,22.83,22.81,22.82,39600.0,17.9405,17.9405,17.9248,17.9326,39600.0
2007-02-05 12:30:00,22.82,22.83,22.82,22.83,18300.0,17.9326,17.9405,17.9326,17.9405,18300.0
2007-02-05 12:35:00,22.83,22.83,22.82,22.83,19200.0,17.9405,17.9405,17.9326,17.9405,19200.0
2007-02-05 12:40:00,22.83,22.83,22.83,22.83,15000.0,17.9405,17.9405,17.9405,17.9405,15000.0
2007-02-05 12:45:00,22.83,22.83,22.82,22.83,11100.0,17.9405,17.9405,17.9326,17.9405,11100.0
2007-02-05 12:50:00,22.83,22.85,22.83,22.85,8100.0,17.9405,17.9562,17.9405,17.9562,8100.0
2007-02-05 12:55:00,22.85,22.85,22.85,22.85,9900.0,17.9562,17.9562,17.9562,17.9562,9900.0
2007-02-05 13:00:00,22.85,22.88,22.85,22.88,46500.0,17.9562,17.9798,17.9562,17.9798,46500.0
2007-02-05 13:05:00,22.88,22.88,22.87,22.88,22500.0,17.9798,17.9798,17.9719,17.9798,22500.0
2007-02-05 13:10:00,22.88,22.88,22.87,22.88,12900.0,17.9798,17.9798,17.9719,17.9798,12900.0
2007-02-05 13:15:00,22.88,22.88,22.87,22.88,11400.0,17.9798,17.9798,17.9719,17.9798,11400.0
2007-02-05 13:20:00,22.88,22.88,22.87,22.88,24900.0,17.9798,17.9798,17.9719,17.9798,24900.0
2007-02-05 13:25:00,22.88,22.88,22.87,22.87,18300.0,17.9798,17.9798,17.9719,17.9719,18300.0
2007-02-05 13:30:00,22.87,22.89,22.87,22.88,26700.0,17.9719,17.9877,17.9719,17.9798,26700.0
2007-02-05 13:35:00,22.88,22.89,22.88,22.89,9300.0,17.9798,17.9877,17.9798,17.9877,9300.0
2007-02-05 13:40:00,22.89,22.89,22.88,22.89,10800.0,17.9877,17.9877,17.9798,17.9877,10800.0
2007-02-05 13:45:00,22.88,22.88,22.88,22.88,8700.0,17.9798,17.9798,17.9798,17.9798,8700.0
2007-02-05 13:50:00,22.88,22.89,22.88,22.88,15900.0,17.9798,17.9877,17.9798,17.9798,15900.0
2007-02-05 13:55:00,22.88,22.88,22.86,22.86,15000.0,17.9798,17.9798,17.9641,17.9641,15000.0
2007-02-05 14:00:00,22.86,22.89,22.86,22.89,22500.0,17.9641,17.9877,17.9641,17.9877,22500.0
2007-02-05 14:05:00,22.88,22.89,22.87,22.88,18900.0,17.9798,17.9877,17.9719,17.9798,18900.0
2007-02-05 14:10:00,22.88,22.89,22.87,22.89,19800.0,17.9798,17.9877,17.9719,17.9877,19800.0
2007-02-05 14:15:00,22.88,22.89,22.87,22.88,15000.0,17.9798,17.9877,17.9719,17.9798,15000.0
2007-02-05 14:20:00,22.89,22.89,22.87,22.88,13800.0,17.9877,17.9877,17.9719,17.9798,13800.0
2007-02-05 14:25:00,22.88,22.88,22.87,22.88,15900.0,17.9798,17.9798,17.9719,17.9798,15900.0
2007-02-05 14:30:00,22.88,22.89,22.87,22.88,11100.0,17.9798,17.9877,17.9719,17.9798,11100.0
2007-02-05 14:35:00,22.88,22.88,22.87,22.88,18000.0,17.9798,17.9798,17.9719,17.9798,18000.0
2007-02-05 14:40:00,22.88,22.88,22.87,22.87,14700.0,17.9798,17.9798,17.9719,17.9719,14700.0
2007-02-05 14:45:00,22.88,22.88,22.87,22.88,13800.0,17.9798,17.9798,17.9719,17.9798,13800.0
2007-02-05 14:50:00,22.88,22.88,22.87,22.88,12900.0,17.9798,17.9798,17.9719,17.9798,12900.0
2007-02-05 14:55:00,22.88,22.91,22.88,22.91,20100.0,17.9798,18.0034,17.9798,18.0034,20100.0
2007-02-05 15:00:00,22.9,22.9,22.88,22.89,21900.0,17.9955,17.9955,17.9798,17.9877,21900.0
2007-02-05 15:05:00,22.88,22.9,22.88,22.89,16800.0,17.9798,17.9955,17.9798,17.9877,16800.0
2007-02-05 15:10:00,22.88,22.89,22.88,22.89,15600.0,17.9798,17.9877,17.9798,17.9877,15600.0
2007-02-05 15:15:00,22.88,22.91,22.88,22.9,22200.0,17.9798,18.0034,17.9798,17.9955,22200.0
2007-02-05 15:20:00,22.9,22.92,22.9,22.92,35100.0,17.9955,18.0112,17.9955,18.0112,35100.0
2007-02-05 15:25:00,22.91,22.92,22.91,22.92,42300.0,18.0034,18.0112,18.0034,18.0112,42300.0
2007-02-05 15:30:00,22.92,22.93,22.91,22.92,20700.0,18.0112,18.0191,18.0034,18.0112,20700.0
2007-02-05 15:35:00,22.92,22.93,22.9,22.9,28800.0,18.0112,18.0191,17.9955,17.9955,28800.0
2007-02-05 15:40:00,22.91,22.91,22.89,22.91,35700.0,18.0034,18.0034,17.9877,18.0034,35700.0
2007-02-05 15:45:00,22.91,22.93,22.91,22.93,20100.0,18.0034,18.0191,18.0034,18.0191,20100.0
2007-02-05 15:50:00,22.93,22.93,22.91,22.92,44400.0,18.0191,18.0191,18.0034,18.0112,44400.0
2007-02-05 15:55:00,22.92,22.92,22.89,22.9,51900.0,18.0112,18.0112,17.9877,17.9955,51900.0
2007-02-06 09:30:00,23.0,23.0,22.9,22.97,43500.0,18.0741,18.0741,17.9955,18.0505,43500.0
2007-02-06 09:35:00,22.93,22.97,22.92,22.97,16500.0,18.0191,18.0505,18.0112,18.0505,16500.0
2007-02-06 09:40:00,22.96,22.99,22.96,22.99,18300.0,18.0427,18.0662,18.0427,18.0662,18300.0
2007-02-06 09:45:00,23.0,23.0,22.98,23.0,16200.0,18.0741,18.0741,18.0584,18.0741,16200.0
2007-02-06 09:50:00,23.0,23.0,22.96,22.97,40200.0,18.0741,18.0741,18.0427,18.0505,40200.0
2007-02-06 09:55:00,22.98,22.98,22.96,22.96,12000.0,18.0584,18.0584,18.0427,18.0427,12000.0
2007-02-06 10:00:00,22.96,22.97,22.95,22.97,18000.0,18.0427,18.0505,18.0348,18.0505,18000.0
2007-02-06 10:05:00,22.98,22.99,22.96,22.97,26400.0,18.0584,18.0662,18.0427,18.0505,26400.0
2007-02-06 10:10:00,22.97,22.97,22.96,22.97,8700.0,18.0505,18.0505,18.0427,18.0505,8700.0
2007-02-06 10:15:00,22.98,22.98,22.96,22.98,18300.0,18.0584,18.0584,18.0427,18.0584,18300.0
2007-02-06 10:20:00,22.97,22.98,22.97,22.98,6000.0,18.0505,18.0584,18.0505,18.0584,6000.0
2007-02-06 10:25:00,22.98,22.99,22.97,22.99,18000.0,18.0584,18.0662,18.0505,18.0662,18000.0
2007-02-06 10:30:00,22.97,22.99,22.97,22.98,6300.0,18.0505,18.0662,18.0505,18.0584,6300.0
2007-02-06 10:35:00,22.98,22.98,22.96,22.97,6000.0,18.0584,18.0584,18.0427,18.0505,6000.0
2007-02-06 10:40:00,22.97,22.99,22.96,22.96,8400.0,18.0505,18.0662,18.0427,18.0427,8400.0
2007-02-06 10:45:00,22.96,22.99,22.96,22.98,25800.0,18.0427,18.0662,18.0427,18.0584,25800.0
2007-02-06 10:50:00,22.98,22.98,22.96,22.96,25200.0,18.0584,18.0584,18.0427,18.0427,25200.0
2007-02-06 10:55:00,22.97,22.99,22.96,22.96,21600.0,18.0505,18.0662,18.0427,18.0427,21600.0
2007-02-06 11:00:00,22.97,22.99,22.96,22.99,8100.0,18.0505,18.0662,18.0427,18.0662,8100.0
2007-02-06 11:05:00,22.98,22.98,22.96,22.96,9900.0,18.0584,18.0584,18.0427,18.0427,9900.0
2007-02-06 11:10:00,22.97,22.97,22.95,22.96,17400.0,18.0505,18.0505,18.0348,18.0427,17400.0
2007-02-06 11:15:00,22.95,22.95,22.93,22.93,9300.0,18.0348,18.0348,18.0191,18.0191,9300.0
2007-02-06 11:20:00,22.94,22.94,22.91,22.93,16500.0,18.0269,18.0269,18.0034,18.0191,16500.0
2007-02-06 11:25:00,22.93,22.93,22.9,22.93,7200.0,18.0191,18.0191,17.9955,18.0191,7200.0
2007-02-06 11:30:00,22.92,22.94,22.92,22.94,9600.0,18.0112,18.0269,18.0112,18.0269,9600.0
2007-02-06 11:35:00,22.93,22.94,22.91,22.91,13500.0,18.0191,18.0269,18.0034,18.0034,13500.0
2007-02-06 11:40:00,22.91,22.91,22.9,22.9,13800.0,18.0034,18.0034,17.9955,17.9955,13800.0
2007-02-06 11:45:00,22.9,22.9,22.85,22.85,26400.0,17.9955,17.9955,17.9562,17.9562,26400.0
2007-02-06 11:50:00,22.85,22.86,22.84,22.85,28200.0,17.9562,17.9641,17.9484,17.9562,28200.0
2007-02-06 11:55:00,22.85,22.85,22.82,22.82,19800.0,17.9562,17.9562,17.9326,17.9326,19800.0
2007-02-06 12:00:00,22.82,22.83,22.82,22.83,19800.0,17.9326,17.9405,17.9326,17.9405,19800.0
2007-02-06 12:05:00,22.83,22.87,22.83,22.87,52800.0,17.9405,17.9719,17.9405,17.9719,52800.0
2007-02-06 12:10:00,22.87,22.87,22.85,22.86,18600.0,17.9719,17.9719,17.9562,17.9641,18600.0
2007-02-06 12:15:00,22.86,22.86,22.85,22.86,9000.0,17.9641,17.9641,17.9562,17.9641,9000.0
2007-02-06 12:20:00,22.85,22.86,22.85,22.86,8400.0,17.9562,17.9641,17.9562,17.9641,8400.0
2007-02-06 12:25:00,22.86,22.88,22.86,22.88,8400.0,17.9641,17.9798,17.9641,17.9798,8400.0
2007-02-06 12:30:00,22.88,22.88,22.86,22.86,11700.0,17.9798,17.9798,17.9641,17.9641,11700.0
2007-02-06 12:35:00,22.87,22.89,22.87,22.89,9600.0,17.9719,17.9877,17.9719,17.9877,9600.0
2007-02-06 12:40:00,22.88,22.88,22.87,22.88,4200.0,17.9798,17.9798,17.9719,17.9798,4200.0
2007-02-06 12:45:00,22.88,22.89,22.87,22.89,6300.0,17.9798,17.9877,17.9719,17.9877,6300.0
2007-02-06 12:50:00,22.89,22.92,22.89,22.92,11700.0,17.9877,18.0112,17.9877,18.0112,11700.0
2007-02-06 12:55:00,22.92,22.92,22.91,22.92,8100.0,18.0112,18.0112,18.0034,18.0112,8100.0
2007-02-06 13:00:00,22.92,22.95,22.92,22.94,24000.0,18.0112,18.0348,18.0112,18.0269,24000.0
2007-02-06 13:05:00,22.93,22.96,22.92,22.95,29400.0,18.0191,18.0427,18.0112,18.0348,29400.0
2007-02-06 13:10:00,22.95,22.97,22.95,22.97,8400.0,18.0348,18.0505,18.0348,18.0505,8400.0
2007-02-06 13:15:00,22.96,22.97,22.96,22.97,7200.0,18.0427,18.0505,18.0427,18.0505,7200.0
2007-02-06 13:20:00,22.96,22.97,22.96,22.97,6300.0,18.0427,18.0505,18.0427,18.0505,6300.0
2007-02-06 13:25:00,22.96,22.97,22.96,22.97,9300.0,18.0427,18.0505,18.0427,18.0505,9300.0
2007-02-06 13:30:00,22.97,23.0,22.97,22.99,17700.0,18.0505,18.0741,18.0505,18.0662,17700.0
2007-02-06 13:35:00,22.99,23.0,22.98,22.99,13200.0,18.0662,18.0741,18.0584,18.0662,13200.0
2007-02-06 13:40:00,22.99,22.99,22.97,22.98,13800.0,18.0662,18.0662,18.0505,18.0584,13800.0
2007-02-06 13:45:00,22.98,22.98,22.97,22.98,12600.0,18.0584,18.0584,18.0505,18.0584,12600.0
2007-02-06 13:50:00,22.98,22.98,22.97,22.98,9900.0,18.0584,18.0584,18.0505,18.0584,9900.0
2007-02-06 13:55:00,22.97,22.99,22.97,22.99,6000.0,18.0505,18.0662,18.0505,18.0662,6000.0
2007-02-06 14:00:00,22.98,22.99,22.98,22.98,27900.0,18.0584,18.0662,18.0584,18.0584,27900.0
2007-02-06 14:05:00,22.99,23.0,22.98,22.99,27600.0,18.0662,18.0741,18.0584,18.0662,27600.0
2007-02-06 14:10:00,22.99,23.0,22.99,22.99,42600.0,18.0662,18.0741,18.0662,18.0662,42600.0
2007-02-06 14:15:00,22.99,23.0,22.98,22.99,26100.0,18.0662,18.0741,18.0584,18.0662,26100.0
2007-02-06 14:20:00,22.99,23.0,22.99,22.99,18300.0,18.0662,18.0741,18.0662,18.0662,18300.0
2007-02-06 14:25:00,22.99,23.02,22.99,23.02,46200.0,18.0662,18.0898,18.0662,18.0898,46200.0
2007-02-06 14:30:00,23.02,23.02,23.0,23.0,16800.0,18.0898,18.0898,18.0741,18.0741,16800.0
2007-02-06 14:35:00,23.0,23.01,22.98,22.99,21900.0,18.0741,18.082,18.0584,18.0662,21900.0
2007-02-06 14:40:00,22.98,22.99,22.98,22.99,15300.0,18.0584,18.0662,18.0584,18.0662,15300.0
2007-02-06 14:45:00,22.99,23.02,22.98,23.01,27300.0,18.0662,18.0898,18.0584,18.082,27300.0
2007-02-06 14:50:00,23.01,23.01,22.99,23.0,100200.0,18.082,18.082,18.0662,18.0741,100200.0
2007-02-06 14:55:00,23.0,23.01,23.0,23.0,34800.0,18.0741,18.082,18.0741,18.0741,34800.0
2007-02-06 15:00:00,23.01,23.03,23.0,23.0,27600.0,18.082,18.0977,18.0741,18.0741,27600.0
2007-02-06 15:05:00,23.0,23.01,23.0,23.0,58800.0,18.0741,18.082,18.0741,18.0741,58800.0
2007-02-06 15:10:00,23.0,23.01,23.0,23.0,16200.0,18.0741,18.082,18.0741,18.0741,16200.0
2007-02-06 15:15:00,23.0,23.01,22.99,23.0,26100.0,18.0741,18.082,18.0662,18.0741,26100.0
2007-02-06 15:20:00,22.99,23.0,22.97,22.98,33300.0,18.0662,18.0741,18.0505,18.0584,33300.0
2007-02-06 15:25:00,22.99,23.01,22.98,22.98,45300.0,18.0662,18.082,18.0584,18.0584,45300.0
2007-02-06 15:30:00,22.98,22.99,22.98,22.99,18000.0,18.0584,18.0662,18.0584,18.0662,18000.0
2007-02-06 15:35:00,22.99,23.0,22.99,22.99,16500.0,18.0662,18.0741,18.0662,18.0662,16500.0
2007-02-06 15:40:00,23.0,23.02,22.99,23.01,51300.0,18.0741,18.0898,18.0662,18.082,51300.0
2007-02-06 15:45:00,23.01,23.03,23.01,23.02,38700.0,18.082,18.0977,18.082,18.0898,38700.0
2007-02-06 15:50:00,23.02,23.02,22.98,23.02,45900.0,18.0898,18.0898,18.0584,18.0898,45900.0
2007-02-06 15:55:00,23.01,23.03,22.98,22.98,38100.0,18.082,18.0977,18.0584,18.0584,38100.0
2007-02-07 09:30:00,23.0,23.0,22.95,22.95,27600.0,18.0741,18.0741,18.0348,18.0348,27600.0
2007-02-07 09:35:00,22.95,22.96,22.92,22.94,6000.0,18.0348,18.0427,18.0112,18.0269,6000.0
2007-02-07 09:40:00,22.93,23.06,22.93,23.03,53100.0,18.0191,18.1212,18.0191,18.0977,53100.0
2007-02-07 09:45:00,23.01,23.04,23.0,23.01,23100.0,18.082,18.1055,18.0741,18.082,23100.0
2007-02-07 09:50:00,23.01,23.05,23.0,23.04,13800.0,18.082,18.1134,18.0741,18.1055,13800.0
2007-02-07 09:55:00,23.04,23.04,23.02,23.03,6300.0,18.1055,18.1055,18.0898,18.0977,6300.0
2007-02-07 10:00:00,23.02,23.02,22.99,23.0,18600.0,18.0898,18.0898,18.0662,18.0741,18600.0
2007-02-07 10:05:00,23.0,23.02,22.99,23.02,15600.0,18.0741,18.0898,18.0662,18.0898,15600.0
2007-02-07 10:10:00,23.01,23.03,22.99,23.02,12600.0,18.082,18.0977,18.0662,18.0898,12600.0
2007-02-07 10:15:00,23.03,23.05,23.02,23.04,13500.0,18.0977,18.1134,18.0898,18.1055,13500.0
2007-02-07 10:20:00,23.04,23.05,23.01,23.02,22200.0,18.1055,18.1134,18.082,18.0898,22200.0
2007-02-07 10:25:00,23.02,23.04,23.02,23.02,13200.0,18.0898,18.1055,18.0898,18.0898,13200.0
2007-02-07 10:30:00,23.02,23.03,23.01,23.03,14700.0,18.0898,18.0977,18.082,18.0977,14700.0
2007-02-07 10:35:00,23.03,23.05,23.03,23.05,13200.0,18.0977,18.1134,18.0977,18.1134,13200.0
2007-02-07 10:40:00,23.05,23.08,23.04,23.08,24300.0,18.1134,18.137,18.1055,18.137,24300.0
2007-02-07 10:45:00,23.08,23.08,23.07,23.08,15000.0,18.137,18.137,18.1291,18.137,15000.0
2007-02-07 10:50:00,23.08,23.08,23.06,23.07,18900.0,18.137,18.137,18.1212,18.1291,18900.0
2007-02-07 10:55:00,23.07,23.07,23.05,23.07,15600.0,18.1291,18.1291,18.1134,18.1291,15600.0
2007-02-07 11:00:00,23.07,23.07,23.06,23.07,11700.0,18.1291,18.1291,18.1212,18.1291,11700.0
2007-02-07 11:05:00,23.07,23.09,23.07,23.09,22200.0,18.1291,18.1448,18.1291,18.1448,22200.0
2007-02-07 11:10:00,23.09,23.1,23.09,23.09,19500.0,18.1448,18.1527,18.1448,18.1448,19500.0
2007-02-07 11:15:00,23.1,23.15,23.09,23.15,33900.0,18.1527,18.192,18.1448,18.192,33900.0
2007-02-07 11:20:00,23.15,23.16,23.15,23.16,20700.0,18.192,18.1998,18.192,18.1998,20700.0
2007-02-07 11:25:00,23.16,23.18,23.16,23.18,21600.0,18.1998,18.2155,18.1998,18.2155,21600.0
2007-02-07 11:30:00,23.18,23.19,23.17,23.19,22200.0,18.2155,18.2234,18.2077,18.2234,22200.0
2007-02-07 11:35:00,23.19,23.2,23.18,23.18,15300.0,18.2234,18.2313,18.2155,18.2155,15300.0
2007-02-07 11:40:00,23.18,23.2,23.18,23.2,13200.0,18.2155,18.2313,18.2155,18.2313,13200.0
2007-02-07 11:45:00,23.19,23.2,23.17,23.17,13800.0,18.2234,18.2313,18.2077,18.2077,13800.0
2007-02-07 11:50:00,23.17,23.18,23.16,23.17,21000.0,18.2077,18.2155,18.1998,18.2077,21000.0
2007-02-07 11:55:00,23.18,23.2,23.17,23.19,23700.0,18.2155,18.2313,18.2077,18.2234,23700.0
2007-02-07 12:00:00,23.2,23.2,23.18,23.18,16800.0,18.2313,18.2313,18.2155,18.2155,16800.0
2007-02-07 12:05:00,23.18,23.19,23.16,23.17,28800.0,18.2155,18.2234,18.1998,18.2077,28800.0
2007-02-07 12:10:00,23.17,23.2,23.17,23.2,18300.0,18.2077,18.2313,18.2077,18.2313,18300.0
2007-02-07 12:15:00,23.2,23.2,23.18,23.18,14100.0,18.2313,18.2313,18.2155,18.2155,14100.0
2007-02-07 12:20:00,23.19,23.19,23.16,23.17,9600.0,18.2234,18.2234,18.1998,18.2077,9600.0
2007-02-07 12:25:00,23.16,23.17,23.16,23.16,9000.0,18.1998,18.2077,18.1998,18.1998,9000.0
2007-02-07 12:30:00,23.16,23.17,23.16,23.16,13500.0,18.1998,18.2077,18.1998,18.1998,13500.0
2007-02-07 12:35:00,23.16,23.18,23.15,23.18,28500.0,18.1998,18.2155,18.192,18.2155,28500.0
2007-02-07 12:40:00,23.18,23.18,23.16,23.17,16800.0,18.2155,18.2155,18.1998,18.2077,16800.0
2007-02-07 12:45:00,23.17,23.2,23.17,23.19,6000.0,18.2077,18.2313,18.2077,18.2234,6000.0
2007-02-07 12:50:00,23.2,23.22,23.17,23.21,15900.0,18.2313,18.247,18.2077,18.2391,15900.0
2007-02-07 12:55:00,23.22,23.23,23.21,23.23,11700.0,18.247,18.2548,18.2391,18.2548,11700.0
2007-02-07 13:00:00,23.22,23.24,23.22,23.23,22500.0,18.247,18.2627,18.247,18.2548,22500.0
2007-02-07 13:05:00,23.23,23.23,23.22,23.22,18000.0,18.2548,18.2548,18.247,18.247,18000.0
2007-02-07 13:10:00,23.22,23.23,23.22,23.23,12600.0,18.247,18.2548,18.247,18.2548,12600.0
2007-02-07 13:15:00,23.23,23.25,23.22,23.24,9900.0,18.2548,18.2706,18.247,18.2627,9900.0
2007-02-07 13:20:00,23.24,23.24,23.23,23.23,14700.0,18.2627,18.2627,18.2548,18.2548,14700.0
2007-02-07 13:25:00,23.23,23.24,23.23,23.24,8400.0,18.2548,18.2627,18.2548,18.2627,8400.0
2007-02-07 13:30:00,23.24,23.27,23.24,23.25,27900.0,18.2627,18.2863,18.2627,18.2706,27900.0
2007-02-07 13:35:00,23.25,23.26,23.25,23.25,16800.0,18.2706,18.2784,18.2706,18.2706,16800.0
2007-02-07 13:40:00,23.25,23.25,23.24,23.25,11100.0,18.2706,18.2706,18.2627,18.2706,11100.0
2007-02-07 13:45:00,23.25,23.26,23.25,23.26,15000.0,18.2706,18.2784,18.2706,18.2784,15000.0
2007-02-07 13:50:00,23.26,23.26,23.25,23.25,15300.0,18.2784,18.2784,18.2706,18.2706,15300.0
2007-02-07 13:55:00,23.25,23.25,23.24,23.24,9900.0,18.2706,18.2706,18.2627,18.2627,9900.0
2007-02-07 14:00:00,23.25,23.26,23.24,23.25,33600.0,18.2706,18.2784,18.2627,18.2706,33600.0
2007-02-07 14:05:00,23.25,23.26,23.23,23.23,24000.0,18.2706,18.2784,18.2548,18.2548,24000.0
2007-02-07 14:10:00,23.23,23.26,23.23,23.25,33900.0,18.2548,18.2784,18.2548,18.2706,33900.0
2007-02-07 14:15:00,23.25,23.25,23.23,23.23,27600.0,18.2706,18.2706,18.2548,18.2548,27600.0
2007-02-07 14:20:00,23.24,23.24,23.23,23.24,15300.0,18.2627,18.2627,18.2548,18.2627,15300.0
2007-02-07 14:25:00,23.24,23.25,23.24,23.25,12300.0,18.2627,18.2706,18.2627,18.2706,12300.0
2007-02-07 14:30:00,23.24,23.24,23.22,23.22,22200.0,18.2627,18.2627,18.247,18.247,22200.0
2007-02-07 14:35:00,23.22,23.22,23.18,23.19,33300.0,18.247,18.247,18.2155,18.2234,33300.0
2007-02-07 14:40:00,23.19,23.19,23.18,23.18,29700.0,18.2234,18.2234,18.2155,18.2155,29700.0
2007-02-07 14:45:00,23.18,23.18,23.17,23.17,17100.0,18.2155,18.2155,18.2077,18.2077,17100.0
2007-02-07 14:50:00,23.17,23.18,23.16,23.17,21900.0,18.2077,18.2155,18.1998,18.2077,21900.0
2007-02-07 14:55:00,23.17,23.17,23.16,23.17,12300.0,18.2077,18.2077,18.1998,18.2077,12300.0
2007-02-07 15:00:00,23.17,23.2,23.17,23.19,22200.0,18.2077,18.2313,18.2077,18.2234,22200.0
2007-02-07 15:05:00,23.19,23.19,23.17,23.18,23400.0,18.2234,18.2234,18.2077,18.2155,23400.0
2007-02-07 15:10:00,23.18,23.18,23.16,23.18,35100.0,18.2155,18.2155,18.1998,18.2155,35100.0
2007-02-07 15:15:00,23.19,23.21,23.18,23.21,19200.0,18.2234,18.2391,18.2155,18.2391,19200.0
2007-02-07 15:20:00,23.21,23.21,23.19,23.2,50400.0,18.2391,18.2391,18.2234,18.2313,50400.0
2007-02-07 15:25:00,23.21,23.23,23.2,23.22,29100.0,18.2391,18.2548,18.2313,18.247,29100.0
2007-02-07 15:30:00,23.22,23.23,23.22,23.23,34500.0,18.247,18.2548,18.247,18.2548,34500.0
2007-02-07 15:35:00,23.23,23.24,23.21,23.21,31500.0,18.2548,18.2627,18.2391,18.2391,31500.0
2007-02-07 15:40:00,23.21,23.24,23.21,23.23,21900.0,18.2391,18.2627,18.2391,18.2548,21900.0
2007-02-07 15:45:00,23.24,23.25,23.24,23.25,29700.0,18.2627,18.2706,18.2627,18.2706,29700.0
2007-02-07 15:50:00,23.25,23.25,23.24,23.25,66300.0,18.2706,18.2706,18.2627,18.2706,66300.0
2007-02-07 15:55:00,23.24,23.28,23.24,23.28,96600.0,18.2627,18.2941,18.2627,18.2941,96600.0
2007-02-08 09:30:00,23.32,23.32,23.19,23.24,40200.0,18.3256,18.3256,18.2234,18.2627,40200.0
2007-02-08 09:35:00,23.24,23.26,23.16,23.16,50100.0,18.2627,18.2784,18.1998,18.1998,50100.0
2007-02-08 09:40:00,23.16,23.19,23.13,23.13,70200.0,18.1998,18.2234,18.1763,18.1763,70200.0
2007-02-08 09:45:00,23.14,23.16,23.14,23.14,48600.0,18.1841,18.1998,18.1841,18.1841,48600.0
2007-02-08 09:50:00,23.14,23.15,23.1,23.1,50700.0,18.1841,18.192,18.1527,18.1527,50700.0
2007-02-08 09:55:00,23.1,23.1,23.07,23.07,30600.0,18.1527,18.1527,18.1291,18.1291,30600.0
2007-02-08 10:00:00,23.07,23.09,23.05,23.05,37200.0,18.1291,18.1448,18.1134,18.1134,37200.0
2007-02-08 10:05:00,23.05,23.09,23.05,23.07,26700.0,18.1134,18.1448,18.1134,18.1291,26700.0
2007-02-08 10:10:00,23.07,23.09,23.05,23.09,27000.0,18.1291,18.1448,18.1134,18.1448,27000.0
2007-02-08 10:15:00,23.08,23.09,23.06,23.09,41700.0,18.137,18.1448,18.1212,18.1448,41700.0
2007-02-08 10:20:00,23.09,23.11,23.08,23.09,43200.0,18.1448,18.1605,18.137,18.1448,43200.0
2007-02-08 10:25:00,23.09,23.14,23.09,23.14,29400.0,18.1448,18.1841,18.1448,18.1841,29400.0
2007-02-08 10:30:00,23.14,23.15,23.12,23.15,60300.0,18.1841,18.192,18.1684,18.192,60300.0
2007-02-08 10:35:00,23.16,23.18,23.15,23.18,45600.0,18.1998,18.2155,18.192,18.2155,45600.0
2007-02-08 10:40:00,23.18,23.2,23.18,23.2,31800.0,18.2155,18.2313,18.2155,18.2313,31800.0
2007-02-08 10:45:00,23.2,23.21,23.17,23.17,42600.0,18.2313,18.2391,18.2077,18.2077,42600.0
2007-02-08 10:50:00,23.18,23.18,23.14,23.16,27300.0,18.2155,18.2155,18.1841,18.1998,27300.0
2007-02-08 10:55:00,23.16,23.16,23.15,23.16,15300.0,18.1998,18.1998,18.192,18.1998,15300.0
2007-02-08 11:00:00,23.16,23.17,23.15,23.17,22200.0,18.1998,18.2077,18.192,18.2077,22200.0
2007-02-08 11:05:00,23.17,23.21,23.17,23.21,26100.0,18.2077,18.2391,18.2077,18.2391,26100.0
2007-02-08 11:10:00,23.21,23.22,23.2,23.21,24000.0,18.2391,18.247,18.2313,18.2391,24000.0
2007-02-08 11:15:00,23.22,23.26,23.21,23.25,55500.0,18.247,18.2784,18.2391,18.2706,55500.0
2007-02-08 11:20:00,23.25,23.26,23.25,23.26,29100.0,18.2706,18.2784,18.2706,18.2784,29100.0
2007-02-08 11:25:00,23.26,23.28,23.25,23.26,31800.0,18.2784,18.2941,18.2706,18.2784,31800.0
2007-02-08 11:30:00,23.26,23.26,23.23,23.23,24900.0,18.2784,18.2784,18.2548,18.2548,24900.0
2007-02-08 11:35:00,23.23,23.23,23.18,23.18,30000.0,18.2548,18.2548,18.2155,18.2155,30000.0
2007-02-08 11:40:00,23.18,23.19,23.17,23.19,17100.0,18.2155,18.2234,18.2077,18.2234,17100.0
2007-02-08 11:45:00,23.19,23.22,23.19,23.2,26700.0,18.2234,18.247,18.2234,18.2313,26700.0
2007-02-08 11:50:00,23.21,23.21,23.19,23.2,20700.0,18.2391,18.2391,18.2234,18.2313,20700.0
2007-02-08 11:55:00,23.2,23.26,23.19,23.26,35100.0,18.2313,18.2784,18.2234,18.2784,35100.0
2007-02-08 12:00:00,23.26,23.28,23.23,23.23,44100.0,18.2784,18.2941,18.2548,18.2548,44100.0
2007-02-08 12:05:00,23.23,23.23,23.19,23.2,35100.0,18.2548,18.2548,18.2234,18.2313,35100.0
2007-02-08 12:10:00,23.2,23.21,23.19,23.2,29700.0,18.2313,18.2391,18.2234,18.2313,29700.0
2007-02-08 12:15:00,23.19,23.2,23.18,23.18,27000.0,18.2234,18.2313,18.2155,18.2155,27000.0
2007-02-08 12:20:00,23.18,23.24,23.18,23.23,96000.0,18.2155,18.2627,18.2155,18.2548,96000.0
2007-02-08 12:25:00,23.23,23.24,23.22,23.22,29700.0,18.2548,18.2627,18.247,18.247,29700.0
2007-02-08 12:30:00,23.23,23.27,23.22,23.25,51600.0,18.2548,18.2863,18.247,18.2706,51600.0
2007-02-08 12:35:00,23.25,23.26,23.23,23.24,60000.0,18.2706,18.2784,18.2548,18.2627,60000.0
2007-02-08 12:40:00,23.24,23.27,23.24,23.26,62400.0,18.2627,18.2863,18.2627,18.2784,62400.0
2007-02-08 12:45:00,23.26,23.29,23.26,23.29,64800.0,18.2784,18.302,18.2784,18.302,64800.0
2007-02-08 12:50:00,23.29,23.29,23.26,23.26,16800.0,18.302,18.302,18.2784,18.2784,16800.0
2007-02-08 12:55:00,23.26,23.26,23.25,23.25,10500.0,18.2784,18.2784,18.2706,18.2706,10500.0
2007-02-08 13:00:00,23.25,23.28,23.25,23.27,35100.0,18.2706,18.2941,18.2706,18.2863,35100.0
2007-02-08 13:05:00,23.27,23.3,23.27,23.29,51000.0,18.2863,18.3098,18.2863,18.302,51000.0
2007-02-08 13:10:00,23.29,23.3,23.28,23.28,22800.0,18.302,18.3098,18.2941,18.2941,22800.0
2007-02-08 13:15:00,23.27,23.29,23.27,23.27,47700.0,18.2863,18.302,18.2863,18.2863,47700.0
2007-02-08 13:20:00,23.28,23.29,23.27,23.27,15900.0,18.2941,18.302,18.2863,18.2863,15900.0
2007-02-08 13:25:00,23.28,23.28,23.27,23.28,12300.0,18.2941,18.2941,18.2863,18.2941,12300.0
2007-02-08 13:30:00,23.27,23.29,23.27,23.28,16200.0,18.2863,18.302,18.2863,18.2941,16200.0
2007-02-08 13:35:00,23.28,23.29,23.28,23.28,36000.0,18.2941,18.302,18.2941,18.2941,36000.0
2007-02-08 13:40:00,23.28,23.29,23.28,23.29,16200.0,18.2941,18.302,18.2941,18.302,16200.0
2007-02-08 13:45:00,23.29,23.3,23.29,23.3,10200.0,18.302,18.3098,18.302,18.3098,10200.0
2007-02-08 13:50:00,23.3,23.3,23.28,23.29,12300.0,18.3098,18.3098,18.2941,18.302,12300.0
2007-02-08 13:55:00,23.29,23.32,23.27,23.32,40500.0,18.302,18.3256,18.2863,18.3256,40500.0
2007-02-08 14:00:00,23.31,23.32,23.31,23.32,12000.0,18.3177,18.3256,18.3177,18.3256,12000.0
2007-02-08 14:05:00,23.32,23.33,23.32,23.33,69900.0,18.3256,18.3334,18.3256,18.3334,69900.0
2007-02-08 14:10:00,23.33,23.33,23.33,23.33,40800.0,18.3334,18.3334,18.3334,18.3334,40800.0
2007-02-08 14:15:00,23.33,23.33,23.31,23.32,51000.0,18.3334,18.3334,18.3177,18.3256,51000.0
2007-02-08 14:20:00,23.33,23.38,23.32,23.38,122100.0,18.3334,18.3727,18.3256,18.3727,122100.0
2007-02-08 14:25:00,23.39,23.4,23.37,23.37,63300.0,18.3806,18.3884,18.3649,18.3649,63300.0
2007-02-08 14:30:00,23.37,23.38,23.31,23.32,50700.0,18.3649,18.3727,18.3177,18.3256,50700.0
2007-02-08 14:35:00,23.32,23.33,23.31,23.32,33300.0,18.3256,18.3334,18.3177,18.3256,33300.0
2007-02-08 14:40:00,23.31,23.34,23.31,23.34,16500.0,18.3177,18.3413,18.3177,18.3413,16500.0
2007-02-08 14:45:00,23.34,23.35,23.33,23.34,32700.0,18.3413,18.3491,18.3334,18.3413,32700.0
2007-02-08 14:50:00,23.34,23.38,23.34,23.38,33600.0,18.3413,18.3727,18.3413,18.3727,33600.0
2007-02-08 14:55:00,23.38,23.41,23.36,23.38,21300.0,18.3727,18.3963,18.357,18.3727,21300.0
2007-02-08 15:00:00,23.38,23.38,23.35,23.38,32700.0,18.3727,18.3727,18.3491,18.3727,32700.0
2007-02-08 15:05:00,23.38,23.39,23.36,23.38,21900.0,18.3727,18.3806,18.357,18.3727,21900.0
2007-02-08 15:10:00,23.38,23.41,23.37,23.39,68400.0,18.3727,18.3963,18.3649,18.3806,68400.0
2007-02-08 15:15:00,23.39,23.41,23.39,23.4,31800.0,18.3806,18.3963,18.3806,18.3884,31800.0
2007-02-08 15:20:00,23.4,23.44,23.4,23.42,95100.0,18.3884,18.4199,18.3884,18.4041,95100.0
2007-02-08 15:25:00,23.42,23.44,23.41,23.42,47700.0,18.4041,18.4199,18.3963,18.4041,47700.0
2007-02-08 15:30:00,23.43,23.43,23.41,23.42,55200.0,18.412,18.412,18.3963,18.4041,55200.0
2007-02-08 15:35:00,23.42,23.46,23.42,23.44,73800.0,18.4041,18.4356,18.4041,18.4199,73800.0
2007-02-08 15:40:00,23.45,23.46,23.42,23.44,83400.0,18.4277,18.4356,18.4041,18.4199,83400.0
2007-02-08 15:45:00,23.44,23.48,23.42,23.44,62400.0,18.4199,18.4513,18.4041,18.4199,62400.0
2007-02-08 15:50:00,23.44,23.45,23.43,23.44,75000.0,18.4199,18.4277,18.412,18.4199,75000.0
2007-02-08 15:55:00,23.44,23.47,23.42,23.43,78000.0,18.4199,18.4434,18.4041,18.412,78000.0
2007-02-09 09:30:00,23.33,23.37,23.3,23.33,57300.0,18.3334,18.3649,18.3098,18.3334,57300.0
2007-02-09 09:35:00,23.32,23.38,23.29,23.38,26700.0,18.3256,18.3727,18.302,18.3727,26700.0
2007-02-09 09:40:00,23.39,23.39,23.29,23.32,78000.0,18.3806,18.3806,18.302,18.3256,78000.0
2007-02-09 09:45:00,23.31,23.32,23.27,23.27,142800.0,18.3177,18.3256,18.2863,18.2863,142800.0
2007-02-09 09:50:00,23.25,23.29,23.25,23.29,31500.0,18.2706,18.302,18.2706,18.302,31500.0
2007-02-09 09:55:00,23.29,23.3,23.28,23.28,17400.0,18.302,18.3098,18.2941,18.2941,17400.0
2007-02-09 10:00:00,23.27,23.28,23.24,23.24,33600.0,18.2863,18.2941,18.2627,18.2627,33600.0
2007-02-09 10:05:00,23.25,23.25,23.22,23.23,21900.0,18.2706,18.2706,18.247,18.2548,21900.0
2007-02-09 10:10:00,23.22,23.22,23.2,23.21,25800.0,18.247,18.247,18.2313,18.2391,25800.0
2007-02-09 10:15:00,23.22,23.25,23.21,23.24,225900.0,18.247,18.2706,18.2391,18.2627,225900.0
2007-02-09 10:20:00,23.23,23.24,23.23,23.23,29400.0,18.2548,18.2627,18.2548,18.2548,29400.0
2007-02-09 10:25:00,23.23,23.24,23.22,23.23,78600.0,18.2548,18.2627,18.247,18.2548,78600.0
2007-02-09 10:30:00,23.23,23.23,23.22,23.23,46800.0,18.2548,18.2548,18.247,18.2548,46800.0
2007-02-09 10:35:00,23.23,23.24,23.22,23.22,71400.0,18.2548,18.2627,18.247,18.247,71400.0
2007-02-09 10:40:00,23.23,23.23,23.22,23.23,24600.0,18.2548,18.2548,18.247,18.2548,24600.0
2007-02-09 10:45:00,23.22,23.23,23.22,23.23,21000.0,18.247,18.2548,18.247,18.2548,21000.0
2007-02-09 10:50:00,23.23,23.23,23.22,23.22,10500.0,18.2548,18.2548,18.247,18.247,10500.0
2007-02-09 10:55:00,23.23,23.23,23.2,23.21,18300.0,18.2548,18.2548,18.2313,18.2391,18300.0
2007-02-09 11:00:00,23.21,23.23,23.21,23.22,31500.0,18.2391,18.2548,18.2391,18.247,31500.0
2007-02-09 11:05:00,23.23,23.23,23.22,23.23,22500.0,18.2548,18.2548,18.247,18.2548,22500.0
2007-02-09 11:10:00,23.22,23.23,23.22,23.22,11700.0,18.247,18.2548,18.247,18.247,11700.0
2007-02-09 11:15:00,23.23,23.23,23.22,23.22,20700.0,18.2548,18.2548,18.247,18.247,20700.0
2007-02-09 11:20:00,23.23,23.24,23.23,23.23,24000.0,18.2548,18.2627,18.2548,18.2548,24000.0
2007-02-09 11:25:00,23.24,23.25,23.23,23.25,34800.0,18.2627,18.2706,18.2548,18.2706,34800.0
2007-02-09 11:30:00,23.24,23.24,23.23,23.23,24300.0,18.2627,18.2627,18.2548,18.2548,24300.0
2007-02-09 11:35:00,23.24,23.25,23.23,23.25,24600.0,18.2627,18.2706,18.2548,18.2706,24600.0
2007-02-09 11:40:00,23.24,23.26,23.22,23.26,102900.0,18.2627,18.2784,18.247,18.2784,102900.0
2007-02-09 11:45:00,23.26,23.27,23.26,23.27,39000.0,18.2784,18.2863,18.2784,18.2863,39000.0
2007-02-09 11:50:00,23.27,23.28,23.26,23.27,9300.0,18.2863,18.2941,18.2784,18.2863,9300.0
2007-02-09 11:55:00,23.28,23.28,23.26,23.27,9900.0,18.2941,18.2941,18.2784,18.2863,9900.0
2007-02-09 12:00:00,23.27,23.27,23.25,23.26,31800.0,18.2863,18.2863,18.2706,18.2784,31800.0
2007-02-09 12:05:00,23.26,23.27,23.26,23.26,14100.0,18.2784,18.2863,18.2784,18.2784,14100.0
2007-02-09 12:10:00,23.26,23.27,23.26,23.27,14700.0,18.2784,18.2863,18.2784,18.2863,14700.0
2007-02-09 12:15:00,23.28,23.29,23.28,23.29,11400.0,18.2941,18.302,18.2941,18.302,11400.0
2007-02-09 12:20:00,23.28,23.3,23.28,23.29,11700.0,18.2941,18.3098,18.2941,18.302,11700.0
2007-02-09 12:25:00,23.28,23.28,23.27,23.27,8700.0,18.2941,18.2941,18.2863,18.2863,8700.0
2007-02-09 12:30:00,23.27,23.27,23.25,23.25,33600.0,18.2863,18.2863,18.2706,18.2706,33600.0
2007-02-09 12:35:00,23.25,23.26,23.24,23.25,22800.0,18.2706,18.2784,18.2627,18.2706,22800.0
2007-02-09 12:40:00,23.25,23.26,23.24,23.24,9000.0,18.2706,18.2784,18.2627,18.2627,9000.0
2007-02-09 12:45:00,23.24,23.25,23.24,23.24,28200.0,18.2627,18.2706,18.2627,18.2627,28200.0
2007-02-09 12:50:00,23.25,23.25,23.23,23.24,13200.0,18.2706,18.2706,18.2548,18.2627,13200.0
2007-02-09 12:55:00,23.24,23.24,23.22,23.22,12000.0,18.2627,18.2627,18.247,18.247,12000.0
2007-02-09 13:00:00,23.22,23.23,23.21,23.21,36300.0,18.247,18.2548,18.2391,18.2391,36300.0
2007-02-09 13:05:00,23.21,23.23,23.21,23.22,14700.0,18.2391,18.2548,18.2391,18.247,14700.0
2007-02-09 13:10:00,23.22,23.25,23.22,23.25,20400.0,18.247,18.2706,18.247,18.2706,20400.0
2007-02-09 13:15:00,23.25,23.26,23.23,23.26,24000.0,18.2706,18.2784,18.2548,18.2784,24000.0
2007-02-09 13:20:00,23.26,23.26,23.25,23.26,11700.0,18.2784,18.2784,18.2706,18.2784,11700.0
2007-02-09 13:25:00,23.26,23.26,23.24,23.25,20400.0,18.2784,18.2784,18.2627,18.2706,20400.0
2007-02-09 13:30:00,23.25,23.25,23.23,23.23,32100.0,18.2706,18.2706,18.2548,18.2548,32100.0
2007-02-09 13:35:00,23.23,23.24,23.22,23.22,38700.0,18.2548,18.2627,18.247,18.247,38700.0
2007-02-09 13:40:00,23.23,23.26,23.23,23.25,22500.0,18.2548,18.2784,18.2548,18.2706,22500.0
2007-02-09 13:45:00,23.25,23.26,23.22,23.24,38700.0,18.2706,18.2784,18.247,18.2627,38700.0
2007-02-09 13:50:00,23.23,23.27,23.22,23.26,25500.0,18.2548,18.2863,18.247,18.2784,25500.0
2007-02-09 13:55:00,23.27,23.27,23.25,23.26,18000.0,18.2863,18.2863,18.2706,18.2784,18000.0
2007-02-09 14:00:00,23.26,23.26,23.25,23.26,13800.0,18.2784,18.2784,18.2706,18.2784,13800.0
2007-02-09 14:05:00,23.26,23.26,23.23,23.23,34500.0,18.2784,18.2784,18.2548,18.2548,34500.0
2007-02-09 14:10:00,23.23,23.25,23.22,23.24,66600.0,18.2548,18.2706,18.247,18.2627,66600.0
2007-02-09 14:15:00,23.24,23.27,23.23,23.25,25200.0,18.2627,18.2863,18.2548,18.2706,25200.0
2007-02-09 14:20:00,23.25,23.25,23.23,23.24,15300.0,18.2706,18.2706,18.2548,18.2627,15300.0
2007-02-09 14:25:00,23.24,23.24,23.23,23.24,27900.0,18.2627,18.2627,18.2548,18.2627,27900.0
2007-02-09 14:30:00,23.24,23.24,23.22,23.22,36600.0,18.2627,18.2627,18.247,18.247,36600.0
2007-02-09 14:35:00,23.23,23.25,23.22,23.25,36600.0,18.2548,18.2706,18.247,18.2706,36600.0
2007-02-09 14:40:00,23.25,23.25,23.23,23.25,9900.0,18.2706,18.2706,18.2548,18.2706,9900.0
2007-02-09 14:45:00,23.25,23.25,23.23,23.24,25800.0,18.2706,18.2706,18.2548,18.2627,25800.0
2007-02-09 14:50:00,23.23,23.24,23.22,23.23,44700.0,18.2548,18.2627,18.247,18.2548,44700.0
2007-02-09 14:55:00,23.23,23.26,23.23,23.26,21900.0,18.2548,18.2784,18.2548,18.2784,21900.0
2007-02-09 15:00:00,23.26,23.26,23.24,23.25,25800.0,18.2784,18.2784,18.2627,18.2706,25800.0
2007-02-09 15:05:00,23.26,23.26,23.24,23.25,12000.0,18.2784,18.2784,18.2627,18.2706,12000.0
2007-02-09 15:10:00,23.24,23.28,23.24,23.26,23100.0,18.2627,18.2941,18.2627,18.2784,23100.0
2007-02-09 15:15:00,23.25,23.26,23.25,23.25,21000.0,18.2706,18.2784,18.2706,18.2706,21000.0
2007-02-09 15:20:00,23.25,23.25,23.24,23.24,28500.0,18.2706,18.2706,18.2627,18.2627,28500.0
2007-02-09 15:25:00,23.24,23.26,23.24,23.24,28200.0,18.2627,18.2784,18.2627,18.2627,28200.0
2007-02-09 15:30:00,23.24,23.26,23.23,23.25,31500.0,18.2627,18.2784,18.2548,18.2706,31500.0
2007-02-09 15:35:00,23.26,23.27,23.25,23.27,24000.0,18.2784,18.2863,18.2706,18.2863,24000.0
2007-02-09 15:40:00,23.27,23.27,23.25,23.25,48300.0,18.2863,18.2863,18.2706,18.2706,48300.0
2007-02-09 15:45:00,23.25,23.25,23.23,23.24,36000.0,18.2706,18.2706,18.2548,18.2627,36000.0
2007-02-09 15:50:00,23.24,23.27,23.24,23.26,31800.0,18.2627,18.2863,18.2627,18.2784,31800.0
2007-02-09 15:55:00,23.25,23.26,23.24,23.26,59700.0,18.2706,18.2784,18.2627,18.2784,59700.0
2007-02-12 09:30:00,23.26,23.26,23.15,23.2,78600.0,18.2784,18.2784,18.192,18.2313,78600.0
2007-02-12 09:35:00,23.23,23.23,23.1,23.16,90600.0,18.2548,18.2548,18.1527,18.1998,90600.0
2007-02-12 09:40:00,23.16,23.19,23.12,23.13,19500.0,18.1998,18.2234,18.1684,18.1763,19500.0
2007-02-12 09:45:00,23.13,23.16,23.03,23.05,53100.0,18.1763,18.1998,18.0977,18.1134,53100.0
2007-02-12 09:50:00,23.06,23.11,23.01,23.1,27000.0,18.1212,18.1605,18.082,18.1527,27000.0
2007-02-12 09:55:00,23.09,23.1,23.03,23.03,34800.0,18.1448,18.1527,18.0977,18.0977,34800.0
2007-02-12 10:00:00,23.03,23.04,22.98,23.04,38700.0,18.0977,18.1055,18.0584,18.1055,38700.0
2007-02-12 10:05:00,23.04,23.05,22.97,23.01,24600.0,18.1055,18.1134,18.0505,18.082,24600.0
2007-02-12 10:10:00,23.02,23.04,22.98,23.0,36600.0,18.0898,18.1055,18.0584,18.0741,36600.0
2007-02-12 10:15:00,23.0,23.02,22.99,23.01,14700.0,18.0741,18.0898,18.0662,18.082,14700.0
2007-02-12 10:20:00,23.0,23.06,23.0,23.03,27300.0,18.0741,18.1212,18.0741,18.0977,27300.0
2007-02-12 10:25:00,23.03,23.08,22.97,23.02,68100.0,18.0977,18.137,18.0505,18.0898,68100.0
2007-02-12 10:30:00,23.04,23.04,23.0,23.01,13800.0,18.1055,18.1055,18.0741,18.082,13800.0
2007-02-12 10:35:00,23.02,23.02,23.0,23.01,9300.0,18.0898,18.0898,18.0741,18.082,9300.0
2007-02-12 10:40:00,23.02,23.06,23.02,23.05,18900.0,18.0898,18.1212,18.0898,18.1134,18900.0
2007-02-12 10:45:00,23.05,23.05,23.02,23.04,15900.0,18.1134,18.1134,18.0898,18.1055,15900.0
2007-02-12 10:50:00,23.04,23.06,23.01,23.01,31200.0,18.1055,18.1212,18.082,18.082,31200.0
2007-02-12 10:55:00,23.02,23.04,23.01,23.01,13200.0,18.0898,18.1055,18.082,18.082,13200.0
2007-02-12 11:00:00,23.02,23.05,23.0,23.03,21000.0,18.0898,18.1134,18.0741,18.0977,21000.0
2007-02-12 11:05:00,23.04,23.05,23.03,23.05,30900.0,18.1055,18.1134,18.0977,18.1134,30900.0
2007-02-12 11:10:00,23.04,23.06,23.04,23.05,14100.0,18.1055,18.1212,18.1055,18.1134,14100.0
2007-02-12 11:15:00,23.06,23.06,23.05,23.06,15300.0,18.1212,18.1212,18.1134,18.1212,15300.0
2007-02-12 11:20:00,23.06,23.06,23.05,23.05,114900.0,18.1212,18.1212,18.1134,18.1134,114900.0
2007-02-12 11:25:00,23.05,23.06,23.03,23.05,29700.0,18.1134,18.1212,18.0977,18.1134,29700.0
2007-02-12 11:30:00,23.06,23.06,23.05,23.05,20100.0,18.1212,18.1212,18.1134,18.1134,20100.0
2007-02-12 11:35:00,23.05,23.06,23.04,23.06,14700.0,18.1134,18.1212,18.1055,18.1212,14700.0
2007-02-12 11:40:00,23.06,23.07,23.06,23.06,12300.0,18.1212,18.1291,18.1212,18.1212,12300.0
2007-02-12 11:45:00,23.06,23.07,23.06,23.06,12300.0,18.1212,18.1291,18.1212,18.1212,12300.0
2007-02-12 11:50:00,23.07,23.09,23.06,23.09,39900.0,18.1291,18.1448,18.1212,18.1448,39900.0
2007-02-12 11:55:00,23.08,23.09,23.07,23.07,6300.0,18.137,18.1448,18.1291,18.1291,6300.0
2007-02-12 12:00:00,23.08,23.08,23.08,23.08,5100.0,18.137,18.137,18.137,18.137,5100.0
2007-02-12 12:05:00,23.08,23.09,23.07,23.08,6300.0,18.137,18.1448,18.1291,18.137,6300.0
2007-02-12 12:10:00,23.08,23.09,23.08,23.09,8100.0,18.137,18.1448,18.137,18.1448,8100.0
2007-02-12 12:15:00,23.09,23.1,23.09,23.1,125400.0,18.1448,18.1527,18.1448,18.1527,125400.0
2007-02-12 12:20:00,23.1,23.11,23.08,23.08,17700.0,18.1527,18.1605,18.137,18.137,17700.0
2007-02-12 12:25:00,23.08,23.09,23.07,23.08,25500.0,18.137,18.1448,18.1291,18.137,25500.0
2007-02-12 12:30:00,23.08,23.1,23.08,23.1,6000.0,18.137,18.1527,18.137,18.1527,6000.0
2007-02-12 12:35:00,23.1,23.1,23.09,23.1,6600.0,18.1527,18.1527,18.1448,18.1527,6600.0
2007-02-12 12:40:00,23.1,23.1,23.09,23.1,10800.0,18.1527,18.1527,18.1448,18.1527,10800.0
2007-02-12 12:45:00,23.1,23.12,23.1,23.11,23100.0,18.1527,18.1684,18.1527,18.1605,23100.0
2007-02-12 12:50:00,23.11,23.12,23.1,23.12,18600.0,18.1605,18.1684,18.1527,18.1684,18600.0
2007-02-12 12:55:00,23.11,23.11,23.08,23.09,15300.0,18.1605,18.1605,18.137,18.1448,15300.0
2007-02-12 13:00:00,23.09,23.09,23.07,23.08,104700.0,18.1448,18.1448,18.1291,18.137,104700.0
2007-02-12 13:05:00,23.08,23.08,23.06,23.08,9600.0,18.137,18.137,18.1212,18.137,9600.0
2007-02-12 13:10:00,23.07,23.09,23.07,23.07,27000.0,18.1291,18.1448,18.1291,18.1291,27000.0
2007-02-12 13:15:00,23.08,23.1,23.07,23.07,40500.0,18.137,18.1527,18.1291,18.1291,40500.0
2007-02-12 13:20:00,23.08,23.08,23.06,23.06,14700.0,18.137,18.137,18.1212,18.1212,14700.0
2007-02-12 13:25:00,23.06,23.09,23.05,23.08,38100.0,18.1212,18.1448,18.1134,18.137,38100.0
2007-02-12 13:30:00,23.08,23.09,23.08,23.08,15300.0,18.137,18.1448,18.137,18.137,15300.0
2007-02-12 13:35:00,23.08,23.09,23.08,23.09,21300.0,18.137,18.1448,18.137,18.1448,21300.0
2007-02-12 13:40:00,23.09,23.09,23.07,23.07,15000.0,18.1448,18.1448,18.1291,18.1291,15000.0
2007-02-12 13:45:00,23.08,23.09,23.07,23.09,18900.0,18.137,18.1448,18.1291,18.1448,18900.0
2007-02-12 13:50:00,23.09,23.09,23.07,23.08,21300.0,18.1448,18.1448,18.1291,18.137,21300.0
2007-02-12 13:55:00,23.09,23.09,23.08,23.08,19200.0,18.1448,18.1448,18.137,18.137,19200.0
2007-02-12 14:00:00,23.08,23.09,23.05,23.05,117300.0,18.137,18.1448,18.1134,18.1134,117300.0
2007-02-12 14:05:00,23.05,23.07,23.05,23.07,63000.0,18.1134,18.1291,18.1134,18.1291,63000.0
2007-02-12 14:10:00,23.07,23.08,23.06,23.08,17700.0,18.1291,18.137,18.1212,18.137,17700.0
2007-02-12 14:15:00,23.08,23.09,23.07,23.08,21900.0,18.137,18.1448,18.1291,18.137,21900.0
2007-02-12 14:20:00,23.08,23.08,23.07,23.08,20700.0,18.137,18.137,18.1291,18.137,20700.0
2007-02-12 14:25:00,23.08,23.09,23.07,23.08,45900.0,18.137,18.1448,18.1291,18.137,45900.0
2007-02-12 14:30:00,23.08,23.09,23.08,23.09,38100.0,18.137,18.1448,18.137,18.1448,38100.0
2007-02-12 14:35:00,23.09,23.09,23.08,23.09,29700.0,18.1448,18.1448,18.137,18.1448,29700.0
2007-02-12 14:40:00,23.09,23.1,23.08,23.08,30300.0,18.1448,18.1527,18.137,18.137,30300.0
2007-02-12 14:45:00,23.09,23.1,23.08,23.08,147300.0,18.1448,18.1527,18.137,18.137,147300.0
2007-02-12 14:50:00,23.09,23.09,23.08,23.08,16500.0,18.1448,18.1448,18.137,18.137,16500.0
2007-02-12 14:55:00,23.08,23.1,23.08,23.09,23700.0,18.137,18.1527,18.137,18.1448,23700.0
2007-02-12 15:00:00,23.08,23.1,23.08,23.1,15900.0,18.137,18.1527,18.137,18.1527,15900.0
2007-02-12 15:05:00,23.1,23.1,23.08,23.08,8400.0,18.1527,18.1527,18.137,18.137,8400.0
2007-02-12 15:10:00,23.08,23.11,23.07,23.1,23400.0,18.137,18.1605,18.1291,18.1527,23400.0
2007-02-12 15:15:00,23.1,23.11,23.09,23.11,17700.0,18.1527,18.1605,18.1448,18.1605,17700.0
2007-02-12 15:20:00,23.11,23.11,23.09,23.09,19800.0,18.1605,18.1605,18.1448,18.1448,19800.0
2007-02-12 15:25:00,23.1,23.1,23.08,23.1,31500.0,18.1527,18.1527,18.137,18.1527,31500.0
2007-02-12 15:30:00,23.1,23.12,23.09,23.11,8700.0,18.1527,18.1684,18.1448,18.1605,8700.0
2007-02-12 15:35:00,23.12,23.12,23.09,23.09,46200.0,18.1684,18.1684,18.1448,18.1448,46200.0
2007-02-12 15:40:00,23.09,23.09,23.06,23.07,29400.0,18.1448,18.1448,18.1212,18.1291,29400.0
2007-02-12 15:45:00,23.07,23.08,23.06,23.07,13500.0,18.1291,18.137,18.1212,18.1291,13500.0
2007-02-12 15:50:00,23.08,23.09,23.07,23.08,36900.0,18.137,18.1448,18.1291,18.137,36900.0
2007-02-12 15:55:00,23.08,23.09,23.07,23.09,33900.0,18.137,18.1448,18.1291,18.1448,33900.0
2007-02-13 09:30:00,23.0,23.03,22.94,23.02,94800.0,18.0741,18.0977,18.0269,18.0898,94800.0
2007-02-13 09:35:00,23.06,23.11,23.05,23.1,51900.0,18.1212,18.1605,18.1134,18.1527,51900.0
2007-02-13 09:40:00,23.1,23.17,23.1,23.15,20100.0,18.1527,18.2077,18.1527,18.192,20100.0
2007-02-13 09:45:00,23.16,23.16,23.12,23.12,17400.0,18.1998,18.1998,18.1684,18.1684,17400.0
2007-02-13 09:50:00,23.13,23.15,23.11,23.12,42600.0,18.1763,18.192,18.1605,18.1684,42600.0
2007-02-13 09:55:00,23.11,23.12,23.07,23.12,41100.0,18.1605,18.1684,18.1291,18.1684,41100.0
2007-02-13 10:00:00,23.14,23.14,23.09,23.14,24300.0,18.1841,18.1841,18.1448,18.1841,24300.0
2007-02-13 10:05:00,23.13,23.14,23.08,23.08,33300.0,18.1763,18.1841,18.137,18.137,33300.0
2007-02-13 10:10:00,23.08,23.1,23.08,23.09,20100.0,18.137,18.1527,18.137,18.1448,20100.0
2007-02-13 10:15:00,23.1,23.1,23.08,23.08,15900.0,18.1527,18.1527,18.137,18.137,15900.0
2007-02-13 10:20:00,23.08,23.09,23.08,23.08,21000.0,18.137,18.1448,18.137,18.137,21000.0
2007-02-13 10:25:00,23.09,23.1,23.08,23.09,9300.0,18.1448,18.1527,18.137,18.1448,9300.0
2007-02-13 10:30:00,23.1,23.1,23.08,23.09,50100.0,18.1527,18.1527,18.137,18.1448,50100.0
2007-02-13 10:35:00,23.09,23.09,23.07,23.09,21000.0,18.1448,18.1448,18.1291,18.1448,21000.0
2007-02-13 10:40:00,23.1,23.12,23.1,23.1,23400.0,18.1527,18.1684,18.1527,18.1527,23400.0
2007-02-13 10:45:00,23.1,23.1,23.09,23.1,6000.0,18.1527,18.1527,18.1448,18.1527,6000.0
2007-02-13 10:50:00,23.1,23.1,23.07,23.07,7800.0,18.1527,18.1527,18.1291,18.1291,7800.0
2007-02-13 10:55:00,23.07,23.07,23.02,23.05,31500.0,18.1291,18.1291,18.0898,18.1134,31500.0
2007-02-13 11:00:00,23.04,23.05,23.02,23.02,30300.0,18.1055,18.1134,18.0898,18.0898,30300.0
2007-02-13 11:05:00,23.03,23.05,23.03,23.03,29700.0,18.0977,18.1134,18.0977,18.0977,29700.0
2007-02-13 11:10:00,23.04,23.04,23.02,23.03,16800.0,18.1055,18.1055,18.0898,18.0977,16800.0
2007-02-13 11:15:00,23.03,23.03,23.01,23.01,21300.0,18.0977,18.0977,18.082,18.082,21300.0
2007-02-13 11:20:00,23.01,23.02,23.0,23.01,32100.0,18.082,18.0898,18.0741,18.082,32100.0
2007-02-13 11:25:00,23.01,23.02,23.0,23.0,27600.0,18.082,18.0898,18.0741,18.0741,27600.0
2007-02-13 11:30:00,23.0,23.02,23.0,23.01,67200.0,18.0741,18.0898,18.0741,18.082,67200.0
2007-02-13 11:35:00,23.01,23.02,22.99,23.02,34800.0,18.082,18.0898,18.0662,18.0898,34800.0
2007-02-13 11:40:00,23.01,23.02,23.0,23.01,74700.0,18.082,18.0898,18.0741,18.082,74700.0
2007-02-13 11:45:00,23.01,23.03,23.0,23.02,34500.0,18.082,18.0977,18.0741,18.0898,34500.0
2007-02-13 11:50:00,23.01,23.02,23.01,23.02,18900.0,18.082,18.0898,18.082,18.0898,18900.0
2007-02-13 11:55:00,23.01,23.02,23.01,23.01,20700.0,18.082,18.0898,18.082,18.082,20700.0
2007-02-13 12:00:00,23.01,23.02,23.0,23.02,35400.0,18.082,18.0898,18.0741,18.0898,35400.0
2007-02-13 12:05:00,23.02,23.02,22.99,23.0,34200.0,18.0898,18.0898,18.0662,18.0741,34200.0
2007-02-13 12:10:00,23.0,23.02,22.97,22.97,63900.0,18.0741,18.0898,18.0505,18.0505,63900.0
2007-02-13 12:15:00,22.99,23.01,22.98,23.0,11700.0,18.0662,18.082,18.0584,18.0741,11700.0
2007-02-13 12:20:00,23.0,23.02,22.99,23.02,64500.0,18.0741,18.0898,18.0662,18.0898,64500.0
2007-02-13 12:25:00,23.01,23.03,23.0,23.01,71100.0,18.082,18.0977,18.0741,18.082,71100.0
2007-02-13 12:30:00,23.01,23.01,23.0,23.01,15300.0,18.082,18.082,18.0741,18.082,15300.0
2007-02-13 12:35:00,23.01,23.01,22.99,23.0,52500.0,18.082,18.082,18.0662,18.0741,52500.0
2007-02-13 12:40:00,23.0,23.02,23.0,23.01,30600.0,18.0741,18.0898,18.0741,18.082,30600.0
2007-02-13 12:45:00,23.01,23.01,23.0,23.01,13800.0,18.082,18.082,18.0741,18.082,13800.0
2007-02-13 12:50:00,23.01,23.01,23.0,23.01,20100.0,18.082,18.082,18.0741,18.082,20100.0
2007-02-13 12:55:00,23.01,23.01,23.0,23.01,23700.0,18.082,18.082,18.0741,18.082,23700.0
2007-02-13 13:00:00,23.01,23.02,23.0,23.01,18600.0,18.082,18.0898,18.0741,18.082,18600.0
2007-02-13 13:05:00,23.01,23.02,23.0,23.01,29400.0,18.082,18.0898,18.0741,18.082,29400.0
2007-02-13 13:10:00,23.01,23.01,23.0,23.0,25800.0,18.082,18.082,18.0741,18.0741,25800.0
2007-02-13 13:15:00,22.99,23.0,22.99,23.0,13200.0,18.0662,18.0741,18.0662,18.0741,13200.0
2007-02-13 13:20:00,23.0,23.0,23.0,23.0,9300.0,18.0741,18.0741,18.0741,18.0741,9300.0
2007-02-13 13:25:00,23.0,23.0,23.0,23.0,12900.0,18.0741,18.0741,18.0741,18.0741,12900.0
2007-02-13 13:30:00,22.99,23.01,22.98,23.0,25800.0,18.0662,18.082,18.0584,18.0741,25800.0
2007-02-13 13:35:00,23.0,23.0,22.99,23.0,22200.0,18.0741,18.0741,18.0662,18.0741,22200.0
2007-02-13 13:40:00,23.0,23.0,23.0,23.0,18900.0,18.0741,18.0741,18.0741,18.0741,18900.0
2007-02-13 13:45:00,23.0,23.0,23.0,23.0,19200.0,18.0741,18.0741,18.0741,18.0741,19200.0
2007-02-13 13:50:00,23.0,23.0,23.0,23.0,28800.0,18.0741,18.0741,18.0741,18.0741,28800.0
2007-02-13 13:55:00,23.0,23.02,23.0,23.0,18000.0,18.0741,18.0898,18.0741,18.0741,18000.0
2007-02-13 14:00:00,23.0,23.0,23.0,23.0,19800.0,18.0741,18.0741,18.0741,18.0741,19800.0
2007-02-13 14:05:00,23.0,23.0,23.0,23.0,18000.0,18.0741,18.0741,18.0741,18.0741,18000.0
2007-02-13 14:10:00,23.0,23.0,23.0,23.0,37500.0,18.0741,18.0741,18.0741,18.0741,37500.0
2007-02-13 14:15:00,23.0,23.01,23.0,23.01,24300.0,18.0741,18.082,18.0741,18.082,24300.0
2007-02-13 14:20:00,23.01,23.02,23.0,23.01,30600.0,18.082,18.0898,18.0741,18.082,30600.0
2007-02-13 14:25:00,23.01,23.01,22.99,23.0,18300.0,18.082,18.082,18.0662,18.0741,18300.0
2007-02-13 14:30:00,23.0,23.0,22.99,23.0,23400.0,18.0741,18.0741,18.0662,18.0741,23400.0
2007-02-13 14:35:00,23.0,23.0,22.98,22.98,34500.0,18.0741,18.0741,18.0584,18.0584,34500.0
2007-02-13 14:40:00,22.99,22.99,22.98,22.98,9900.0,18.0662,18.0662,18.0584,18.0584,9900.0
2007-02-13 14:45:00,22.98,22.98,22.96,22.97,34500.0,18.0584,18.0584,18.0427,18.0505,34500.0
2007-02-13 14:50:00,22.98,22.98,22.96,22.96,29400.0,18.0584,18.0584,18.0427,18.0427,29400.0
2007-02-13 14:55:00,22.96,22.98,22.96,22.97,61500.0,18.0427,18.0584,18.0427,18.0505,61500.0
2007-02-13 15:00:00,22.97,22.99,22.97,22.99,39000.0,18.0505,18.0662,18.0505,18.0662,39000.0
2007-02-13 15:05:00,22.98,22.99,22.98,22.98,23400.0,18.0584,18.0662,18.0584,18.0584,23400.0
2007-02-13 15:10:00,22.98,22.98,22.97,22.98,39000.0,18.0584,18.0584,18.0505,18.0584,39000.0
2007-02-13 15:15:00,22.98,23.01,22.98,23.0,31800.0,18.0584,18.082,18.0584,18.0741,31800.0
2007-02-13 15:20:00,23.0,23.01,22.99,23.0,72900.0,18.0741,18.082,18.0662,18.0741,72900.0
2007-02-13 15:25:00,22.99,22.99,22.97,22.98,35400.0,18.0662,18.0662,18.0505,18.0584,35400.0
2007-02-13 15:30:00,22.98,23.02,22.98,23.01,24600.0,18.0584,18.0898,18.0584,18.082,24600.0
2007-02-13 15:35:00,23.01,23.01,22.99,22.99,63300.0,18.082,18.082,18.0662,18.0662,63300.0
2007-02-13 15:40:00,22.99,23.02,22.99,22.99,76500.0,18.0662,18.0898,18.0662,18.0662,76500.0
2007-02-13 15:45:00,22.99,23.0,22.99,22.99,41100.0,18.0662,18.0741,18.0662,18.0662,41100.0
2007-02-13 15:50:00,22.99,23.0,22.98,23.0,26700.0,18.0662,18.0741,18.0584,18.0741,26700.0
2007-02-13 15:55:00,23.0,23.0,22.96,22.97,111900.0,18.0741,18.0741,18.0427,18.0505,111900.0
2007-02-14 09:30:00,23.0,23.03,22.86,22.86,56700.0,18.0741,18.0977,17.9641,17.9641,56700.0
2007-02-14 09:35:00,22.88,22.95,22.87,22.95,26100.0,17.9798,18.0348,17.9719,18.0348,26100.0
2007-02-14 09:40:00,22.93,22.97,22.93,22.93,29700.0,18.0191,18.0505,18.0191,18.0191,29700.0
2007-02-14 09:45:00,22.94,22.95,22.93,22.94,15000.0,18.0269,18.0348,18.0191,18.0269,15000.0
2007-02-14 09:50:00,22.94,22.99,22.94,22.99,21000.0,18.0269,18.0662,18.0269,18.0662,21000.0
2007-02-14 09:55:00,22.99,22.99,22.97,22.98,33000.0,18.0662,18.0662,18.0505,18.0584,33000.0
2007-02-14 10:00:00,22.98,23.02,22.98,23.01,94800.0,18.0584,18.0898,18.0584,18.082,94800.0
2007-02-14 10:05:00,23.0,23.16,23.0,23.14,57900.0,18.0741,18.1998,18.0741,18.1841,57900.0
2007-02-14 10:10:00,23.14,23.15,23.12,23.15,43500.0,18.1841,18.192,18.1684,18.192,43500.0
2007-02-14 10:15:00,23.14,23.14,23.09,23.09,49800.0,18.1841,18.1841,18.1448,18.1448,49800.0
2007-02-14 10:20:00,23.1,23.1,23.03,23.04,27600.0,18.1527,18.1527,18.0977,18.1055,27600.0
2007-02-14 10:25:00,23.03,23.06,23.0,23.02,53700.0,18.0977,18.1212,18.0741,18.0898,53700.0
2007-02-14 10:30:00,23.02,23.02,23.0,23.01,30900.0,18.0898,18.0898,18.0741,18.082,30900.0
2007-02-14 10:35:00,23.01,23.01,23.01,23.01,15000.0,18.082,18.082,18.082,18.082,15000.0
2007-02-14 10:40:00,23.01,23.01,23.0,23.01,57600.0,18.082,18.082,18.0741,18.082,57600.0
2007-02-14 10:45:00,23.01,23.01,23.0,23.01,21600.0,18.082,18.082,18.0741,18.082,21600.0
2007-02-14 10:50:00,23.0,23.01,23.0,23.0,22200.0,18.0741,18.082,18.0741,18.0741,22200.0
2007-02-14 10:55:00,23.01,23.01,23.0,23.0,32700.0,18.082,18.082,18.0741,18.0741,32700.0
2007-02-14 11:00:00,23.0,23.05,23.0,23.04,30600.0,18.0741,18.1134,18.0741,18.1055,30600.0
2007-02-14 11:05:00,23.04,23.05,23.03,23.03,22500.0,18.1055,18.1134,18.0977,18.0977,22500.0
2007-02-14 11:10:00,23.03,23.05,23.03,23.05,34800.0,18.0977,18.1134,18.0977,18.1134,34800.0
2007-02-14 11:15:00,23.05,23.07,23.05,23.07,21000.0,18.1134,18.1291,18.1134,18.1291,21000.0
2007-02-14 11:20:00,23.07,23.07,23.06,23.06,12600.0,18.1291,18.1291,18.1212,18.1212,12600.0
2007-02-14 11:25:00,23.06,23.06,23.02,23.02,27600.0,18.1212,18.1212,18.0898,18.0898,27600.0
2007-02-14 11:30:00,23.02,23.05,23.02,23.05,20700.0,18.0898,18.1134,18.0898,18.1134,20700.0
2007-02-14 11:35:00,23.06,23.07,23.06,23.06,17400.0,18.1212,18.1291,18.1212,18.1212,17400.0
2007-02-14 11:40:00,23.07,23.07,23.06,23.07,16500.0,18.1291,18.1291,18.1212,18.1291,16500.0
2007-02-14 11:45:00,23.07,23.07,23.01,23.02,35700.0,18.1291,18.1291,18.082,18.0898,35700.0
2007-02-14 11:50:00,23.03,23.03,22.98,22.98,32400.0,18.0977,18.0977,18.0584,18.0584,32400.0
2007-02-14 11:55:00,22.98,22.99,22.97,22.98,46500.0,18.0584,18.0662,18.0505,18.0584,46500.0
2007-02-14 12:00:00,22.98,23.0,22.98,22.99,20700.0,18.0584,18.0741,18.0584,18.0662,20700.0
2007-02-14 12:05:00,22.99,22.99,22.99,22.99,9300.0,18.0662,18.0662,18.0662,18.0662,9300.0
2007-02-14 12:10:00,22.99,22.99,22.97,22.97,19800.0,18.0662,18.0662,18.0505,18.0505,19800.0
2007-02-14 12:15:00,22.97,22.97,22.93,22.95,48900.0,18.0505,18.0505,18.0191,18.0348,48900.0
2007-02-14 12:20:00,22.94,22.96,22.94,22.96,10500.0,18.0269,18.0427,18.0269,18.0427,10500.0
2007-02-14 12:25:00,22.95,22.96,22.95,22.96,21000.0,18.0348,18.0427,18.0348,18.0427,21000.0
2007-02-14 12:30:00,22.95,22.96,22.93,22.95,49500.0,18.0348,18.0427,18.0191,18.0348,49500.0
2007-02-14 12:35:00,22.95,22.96,22.94,22.96,25200.0,18.0348,18.0427,18.0269,18.0427,25200.0
2007-02-14 12:40:00,22.97,22.97,22.95,22.95,24300.0,18.0505,18.0505,18.0348,18.0348,24300.0
2007-02-14 12:45:00,22.95,22.96,22.95,22.96,12600.0,18.0348,18.0427,18.0348,18.0427,12600.0
2007-02-14 12:50:00,22.97,22.98,22.97,22.98,9000.0,18.0505,18.0584,18.0505,18.0584,9000.0
2007-02-14 12:55:00,22.98,22.99,22.96,22.99,21900.0,18.0584,18.0662,18.0427,18.0662,21900.0
2007-02-14 13:00:00,22.98,23.01,22.98,23.01,73800.0,18.0584,18.082,18.0584,18.082,73800.0
2007-02-14 13:05:00,23.01,23.01,23.0,23.01,19500.0,18.082,18.082,18.0741,18.082,19500.0
2007-02-14 13:10:00,23.01,23.01,23.0,23.0,18300.0,18.082,18.082,18.0741,18.0741,18300.0
2007-02-14 13:15:00,23.0,23.0,23.0,23.0,8400.0,18.0741,18.0741,18.0741,18.0741,8400.0
2007-02-14 13:20:00,23.0,23.0,22.99,23.0,37200.0,18.0741,18.0741,18.0662,18.0741,37200.0
2007-02-14 13:25:00,22.99,23.0,22.99,23.0,12300.0,18.0662,18.0741,18.0662,18.0741,12300.0
2007-02-14 13:30:00,23.0,23.01,23.0,23.01,7200.0,18.0741,18.082,18.0741,18.082,7200.0
2007-02-14 13:35:00,23.01,23.01,22.99,23.0,27300.0,18.082,18.082,18.0662,18.0741,27300.0
2007-02-14 13:40:00,23.0,23.0,23.0,23.0,11700.0,18.0741,18.0741,18.0741,18.0741,11700.0
2007-02-14 13:45:00,23.0,23.02,23.0,23.01,30300.0,18.0741,18.0898,18.0741,18.082,30300.0
2007-02-14 13:50:00,23.01,23.02,22.99,22.99,30300.0,18.082,18.0898,18.0662,18.0662,30300.0
2007-02-14 13:55:00,22.99,23.0,22.99,23.0,11400.0,18.0662,18.0741,18.0662,18.0741,11400.0
2007-02-14 14:00:00,23.0,23.0,22.99,22.99,23400.0,18.0741,18.0741,18.0662,18.0662,23400.0
2007-02-14 14:05:00,22.99,22.99,22.98,22.99,14400.0,18.0662,18.0662,18.0584,18.0662,14400.0
2007-02-14 14:10:00,22.99,23.02,22.99,23.02,27300.0,18.0662,18.0898,18.0662,18.0898,27300.0
2007-02-14 14:15:00,23.02,23.03,23.0,23.0,44100.0,18.0898,18.0977,18.0741,18.0741,44100.0
2007-02-14 14:20:00,23.01,23.02,22.99,22.99,21900.0,18.082,18.0898,18.0662,18.0662,21900.0
2007-02-14 14:25:00,22.99,23.0,22.97,23.0,26700.0,18.0662,18.0741,18.0505,18.0741,26700.0
2007-02-14 14:30:00,23.0,23.02,22.98,22.99,31500.0,18.0741,18.0898,18.0584,18.0662,31500.0
2007-02-14 14:35:00,22.99,23.01,22.98,23.0,20100.0,18.0662,18.082,18.0584,18.0741,20100.0
2007-02-14 14:40:00,23.0,23.0,22.99,23.0,17400.0,18.0741,18.0741,18.0662,18.0741,17400.0
2007-02-14 14:45:00,22.99,23.01,22.99,23.01,11400.0,18.0662,18.082,18.0662,18.082,11400.0
2007-02-14 14:50:00,23.01,23.01,22.99,22.99,16500.0,18.082,18.082,18.0662,18.0662,16500.0
2007-02-14 14:55:00,23.0,23.01,22.99,23.0,23400.0,18.0741,18.082,18.0662,18.0741,23400.0
2007-02-14 15:00:00,23.01,23.01,23.0,23.0,15900.0,18.082,18.082,18.0741,18.0741,15900.0
2007-02-14 15:05:00,23.0,23.0,22.98,22.98,46200.0,18.0741,18.0741,18.0584,18.0584,46200.0
2007-02-14 15:10:00,22.98,22.99,22.98,22.99,17100.0,18.0584,18.0662,18.0584,18.0662,17100.0
2007-02-14 15:15:00,22.99,22.99,22.98,22.98,72000.0,18.0662,18.0662,18.0584,18.0584,72000.0
2007-02-14 15:20:00,22.97,22.98,22.97,22.98,45000.0,18.0505,18.0584,18.0505,18.0584,45000.0
2007-02-14 15:25:00,22.98,22.98,22.94,22.94,57900.0,18.0584,18.0584,18.0269,18.0269,57900.0
2007-02-14 15:30:00,22.94,22.96,22.93,22.95,44100.0,18.0269,18.0427,18.0191,18.0348,44100.0
2007-02-14 15:35:00,22.95,22.98,22.95,22.98,22200.0,18.0348,18.0584,18.0348,18.0584,22200.0
2007-02-14 15:40:00,22.98,22.99,22.98,22.99,27900.0,18.0584,18.0662,18.0584,18.0662,27900.0
2007-02-14 15:45:00,22.99,23.0,22.97,22.97,48000.0,18.0662,18.0741,18.0505,18.0505,48000.0
2007-02-14 15:50:00,22.97,22.98,22.97,22.98,28500.0,18.0505,18.0584,18.0505,18.0584,28500.0
2007-02-14 15:55:00,22.98,22.98,22.96,22.97,48600.0,18.0584,18.0584,18.0427,18.0505,48600.0
2007-02-15 09:30:00,23.0,23.0,22.97,22.99,67800.0,18.0741,18.0741,18.0505,18.0662,67800.0
2007-02-15 09:35:00,23.0,23.04,23.0,23.04,33300.0,18.0741,18.1055,18.0741,18.1055,33300.0
2007-02-15 09:40:00,23.03,23.04,22.99,22.99,68700.0,18.0977,18.1055,18.0662,18.0662,68700.0
2007-02-15 09:45:00,23.0,23.02,22.99,23.01,39900.0,18.0741,18.0898,18.0662,18.082,39900.0
2007-02-15 09:50:00,23.02,23.02,22.99,22.99,19500.0,18.0898,18.0898,18.0662,18.0662,19500.0
2007-02-15 09:55:00,22.99,23.01,22.99,23.01,24000.0,18.0662,18.082,18.0662,18.082,24000.0
2007-02-15 10:00:00,23.01,23.01,23.0,23.01,25200.0,18.082,18.082,18.0741,18.082,25200.0
2007-02-15 10:05:00,23.01,23.02,23.01,23.01,20100.0,18.082,18.0898,18.082,18.082,20100.0
2007-02-15 10:10:00,23.02,23.03,23.02,23.02,18300.0,18.0898,18.0977,18.0898,18.0898,18300.0
2007-02-15 10:15:00,23.03,23.04,23.03,23.04,25200.0,18.0977,18.1055,18.0977,18.1055,25200.0
2007-02-15 10:20:00,23.04,23.04,23.04,23.04,21300.0,18.1055,18.1055,18.1055,18.1055,21300.0
2007-02-15 10:25:00,23.04,23.04,23.02,23.02,17400.0,18.1055,18.1055,18.0898,18.0898,17400.0
2007-02-15 10:30:00,23.03,23.07,23.03,23.07,16500.0,18.0977,18.1291,18.0977,18.1291,16500.0
2007-02-15 10:35:00,23.07,23.08,23.07,23.07,130200.0,18.1291,18.137,18.1291,18.1291,130200.0
2007-02-15 10:40:00,23.07,23.07,23.03,23.04,35400.0,18.1291,18.1291,18.0977,18.1055,35400.0
2007-02-15 10:45:00,23.03,23.05,23.02,23.03,65100.0,18.0977,18.1134,18.0898,18.0977,65100.0
2007-02-15 10:50:00,23.02,23.03,23.0,23.0,39000.0,18.0898,18.0977,18.0741,18.0741,39000.0
2007-02-15 10:55:00,23.0,23.01,22.99,23.01,13200.0,18.0741,18.082,18.0662,18.082,13200.0
2007-02-15 11:00:00,23.01,23.05,23.01,23.04,21300.0,18.082,18.1134,18.082,18.1055,21300.0
2007-02-15 11:05:00,23.03,23.06,23.03,23.05,28200.0,18.0977,18.1212,18.0977,18.1134,28200.0
2007-02-15 11:10:00,23.05,23.05,23.04,23.05,32100.0,18.1134,18.1134,18.1055,18.1134,32100.0
2007-02-15 11:15:00,23.05,23.05,23.03,23.04,16200.0,18.1134,18.1134,18.0977,18.1055,16200.0
2007-02-15 11:20:00,23.04,23.05,23.04,23.05,8400.0,18.1055,18.1134,18.1055,18.1134,8400.0
2007-02-15 11:25:00,23.05,23.06,23.04,23.06,23400.0,18.1134,18.1212,18.1055,18.1212,23400.0
2007-02-15 11:30:00,23.05,23.07,23.05,23.05,17700.0,18.1134,18.1291,18.1134,18.1134,17700.0
2007-02-15 11:35:00,23.05,23.06,23.04,23.05,26100.0,18.1134,18.1212,18.1055,18.1134,26100.0
2007-02-15 11:40:00,23.05,23.05,23.04,23.05,45900.0,18.1134,18.1134,18.1055,18.1134,45900.0
2007-02-15 11:45:00,23.05,23.06,23.05,23.05,10500.0,18.1134,18.1212,18.1134,18.1134,10500.0
2007-02-15 11:50:00,23.06,23.06,23.05,23.05,26700.0,18.1212,18.1212,18.1134,18.1134,26700.0
2007-02-15 11:55:00,23.05,23.06,23.05,23.06,18300.0,18.1134,18.1212,18.1134,18.1212,18300.0
2007-02-15 12:00:00,23.07,23.08,23.05,23.06,29100.0,18.1291,18.137,18.1134,18.1212,29100.0
2007-02-15 12:05:00,23.05,23.07,23.04,23.05,11400.0,18.1134,18.1291,18.1055,18.1134,11400.0
2007-02-15 12:10:00,23.04,23.06,23.04,23.05,23700.0,18.1055,18.1212,18.1055,18.1134,23700.0
2007-02-15 12:15:00,23.04,23.06,23.04,23.06,88500.0,18.1055,18.1212,18.1055,18.1212,88500.0
2007-02-15 12:20:00,23.05,23.07,23.05,23.07,6300.0,18.1134,18.1291,18.1134,18.1291,6300.0
2007-02-15 12:25:00,23.06,23.07,23.05,23.07,6600.0,18.1212,18.1291,18.1134,18.1291,6600.0
2007-02-15 12:30:00,23.07,23.07,23.05,23.05,12900.0,18.1291,18.1291,18.1134,18.1134,12900.0
2007-02-15 12:35:00,23.05,23.06,23.04,23.06,8400.0,18.1134,18.1212,18.1055,18.1212,8400.0
2007-02-15 12:40:00,23.06,23.07,23.06,23.07,9600.0,18.1212,18.1291,18.1212,18.1291,9600.0
2007-02-15 12:45:00,23.07,23.07,23.07,23.07,10500.0,18.1291,18.1291,18.1291,18.1291,10500.0
2007-02-15 12:50:00,23.07,23.08,23.06,23.07,21900.0,18.1291,18.137,18.1212,18.1291,21900.0
2007-02-15 12:55:00,23.07,23.08,23.07,23.08,7500.0,18.1291,18.137,18.1291,18.137,7500.0
2007-02-15 13:00:00,23.08,23.1,23.08,23.1,69300.0,18.137,18.1527,18.137,18.1527,69300.0
2007-02-15 13:05:00,23.09,23.1,23.09,23.1,12900.0,18.1448,18.1527,18.1448,18.1527,12900.0
2007-02-15 13:10:00,23.1,23.1,23.08,23.1,16800.0,18.1527,18.1527,18.137,18.1527,16800.0
2007-02-15 13:15:00,23.1,23.11,23.09,23.1,8700.0,18.1527,18.1605,18.1448,18.1527,8700.0
2007-02-15 13:20:00,23.1,23.1,23.1,23.1,6000.0,18.1527,18.1527,18.1527,18.1527,6000.0
2007-02-15 13:25:00,23.1,23.1,23.08,23.09,16500.0,18.1527,18.1527,18.137,18.1448,16500.0
2007-02-15 13:30:00,23.09,23.1,23.09,23.09,5400.0,18.1448,18.1527,18.1448,18.1448,5400.0
2007-02-15 13:35:00,23.09,23.1,23.09,23.1,9000.0,18.1448,18.1527,18.1448,18.1527,9000.0
2007-02-15 13:40:00,23.09,23.1,23.08,23.08,13800.0,18.1448,18.1527,18.137,18.137,13800.0
2007-02-15 13:45:00,23.09,23.09,23.07,23.08,12600.0,18.1448,18.1448,18.1291,18.137,12600.0
2007-02-15 13:50:00,23.08,23.09,23.06,23.06,35100.0,18.137,18.1448,18.1212,18.1212,35100.0
2007-02-15 13:55:00,23.06,23.08,23.06,23.07,18000.0,18.1212,18.137,18.1212,18.1291,18000.0
2007-02-15 14:00:00,23.07,23.09,23.07,23.08,20400.0,18.1291,18.1448,18.1291,18.137,20400.0
2007-02-15 14:05:00,23.08,23.08,23.05,23.06,33600.0,18.137,18.137,18.1134,18.1212,33600.0
2007-02-15 14:10:00,23.05,23.07,23.05,23.06,16500.0,18.1134,18.1291,18.1134,18.1212,16500.0
2007-02-15 14:15:00,23.05,23.07,23.05,23.06,26400.0,18.1134,18.1291,18.1134,18.1212,26400.0
2007-02-15 14:20:00,23.05,23.08,23.05,23.06,19800.0,18.1134,18.137,18.1134,18.1212,19800.0
2007-02-15 14:25:00,23.07,23.07,23.04,23.05,74700.0,18.1291,18.1291,18.1055,18.1134,74700.0
2007-02-15 14:30:00,23.05,23.05,23.04,23.04,15600.0,18.1134,18.1134,18.1055,18.1055,15600.0
2007-02-15 14:35:00,23.04,23.04,23.02,23.02,28200.0,18.1055,18.1055,18.0898,18.0898,28200.0
2007-02-15 14:40:00,23.02,23.03,23.01,23.03,26100.0,18.0898,18.0977,18.082,18.0977,26100.0
2007-02-15 14:45:00,23.03,23.04,23.03,23.04,25500.0,18.0977,18.1055,18.0977,18.1055,25500.0
2007-02-15 14:50:00,23.04,23.05,23.04,23.04,27900.0,18.1055,18.1134,18.1055,18.1055,27900.0
2007-02-15 14:55:00,23.04,23.05,23.04,23.04,36000.0,18.1055,18.1134,18.1055,18.1055,36000.0
2007-02-15 15:00:00,23.04,23.05,23.02,23.04,21300.0,18.1055,18.1134,18.0898,18.1055,21300.0
2007-02-15 15:05:00,23.04,23.06,23.04,23.06,11400.0,18.1055,18.1212,18.1055,18.1212,11400.0
2007-02-15 15:10:00,23.06,23.06,23.05,23.05,11100.0,18.1212,18.1212,18.1134,18.1134,11100.0
2007-02-15 15:15:00,23.06,23.06,23.05,23.05,27900.0,18.1212,18.1212,18.1134,18.1134,27900.0
2007-02-15 15:20:00,23.06,23.09,23.05,23.09,40800.0,18.1212,18.1448,18.1134,18.1448,40800.0
2007-02-15 15:25:00,23.09,23.1,23.09,23.1,18600.0,18.1448,18.1527,18.1448,18.1527,18600.0
2007-02-15 15:30:00,23.1,23.1,23.09,23.1,17700.0,18.1527,18.1527,18.1448,18.1527,17700.0
2007-02-15 15:35:00,23.1,23.1,23.09,23.09,18900.0,18.1527,18.1527,18.1448,18.1448,18900.0
2007-02-15 15:40:00,23.09,23.1,23.08,23.09,21000.0,18.1448,18.1527,18.137,18.1448,21000.0
2007-02-15 15:45:00,23.09,23.1,23.09,23.09,9900.0,18.1448,18.1527,18.1448,18.1448,9900.0
2007-02-15 15:50:00,23.09,23.11,23.09,23.1,25200.0,18.1448,18.1605,18.1448,18.1527,25200.0
2007-02-15 15:55:00,23.09,23.1,23.08,23.08,18300.0,18.1448,18.1527,18.137,18.137,18300.0
2007-02-16 09:30:00,22.99,23.06,22.98,23.06,202500.0,18.0662,18.1212,18.0584,18.1212,202500.0
2007-02-16 09:35:00,23.04,23.05,23.01,23.03,14400.0,18.1055,18.1134,18.082,18.0977,14400.0
2007-02-16 09:40:00,23.02,23.03,22.95,22.95,25200.0,18.0898,18.0977,18.0348,18.0348,25200.0
2007-02-16 09:45:00,22.96,22.96,22.89,22.9,25500.0,18.0427,18.0427,17.9877,17.9955,25500.0
2007-02-16 09:50:00,22.9,22.92,22.84,22.85,36900.0,17.9955,18.0112,17.9484,17.9562,36900.0
2007-02-16 09:55:00,22.85,22.91,22.84,22.9,19800.0,17.9562,18.0034,17.9484,17.9955,19800.0
2007-02-16 10:00:00,22.9,22.9,22.79,22.8,50400.0,17.9955,17.9955,17.9091,17.9169,50400.0
2007-02-16 10:05:00,22.81,22.88,22.78,22.87,67800.0,17.9248,17.9798,17.9012,17.9719,67800.0
2007-02-16 10:10:00,22.87,22.87,22.8,22.82,58500.0,17.9719,17.9719,17.9169,17.9326,58500.0
2007-02-16 10:15:00,22.81,22.81,22.79,22.81,18300.0,17.9248,17.9248,17.9091,17.9248,18300.0
2007-02-16 10:20:00,22.82,22.82,22.81,22.82,18600.0,17.9326,17.9326,17.9248,17.9326,18600.0
2007-02-16 10:25:00,22.82,22.84,22.81,22.83,27000.0,17.9326,17.9484,17.9248,17.9405,27000.0
2007-02-16 10:30:00,22.83,22.85,22.83,22.85,28200.0,17.9405,17.9562,17.9405,17.9562,28200.0
2007-02-16 10:35:00,22.85,22.85,22.84,22.84,45900.0,17.9562,17.9562,17.9484,17.9484,45900.0
2007-02-16 10:40:00,22.84,22.85,22.82,22.84,28500.0,17.9484,17.9562,17.9326,17.9484,28500.0
2007-02-16 10:45:00,22.84,22.85,22.84,22.85,52500.0,17.9484,17.9562,17.9484,17.9562,52500.0
2007-02-16 10:50:00,22.85,22.86,22.84,22.85,34500.0,17.9562,17.9641,17.9484,17.9562,34500.0
2007-02-16 10:55:00,22.85,22.85,22.84,22.85,31500.0,17.9562,17.9562,17.9484,17.9562,31500.0
2007-02-16 11:00:00,22.85,22.86,22.84,22.85,37200.0,17.9562,17.9641,17.9484,17.9562,37200.0
2007-02-16 11:05:00,22.85,22.86,22.85,22.85,29100.0,17.9562,17.9641,17.9562,17.9562,29100.0
2007-02-16 11:10:00,22.85,22.85,22.84,22.85,23100.0,17.9562,17.9562,17.9484,17.9562,23100.0
2007-02-16 11:15:00,22.85,22.87,22.85,22.87,18900.0,17.9562,17.9719,17.9562,17.9719,18900.0
2007-02-16 11:20:00,22.87,22.87,22.85,22.85,32100.0,17.9719,17.9719,17.9562,17.9562,32100.0
2007-02-16 11:25:00,22.85,22.87,22.85,22.86,20700.0,17.9562,17.9719,17.9562,17.9641,20700.0
2007-02-16 11:30:00,22.86,22.86,22.85,22.86,127500.0,17.9641,17.9641,17.9562,17.9641,127500.0
2007-02-16 11:35:00,22.86,22.87,22.86,22.86,16200.0,17.9641,17.9719,17.9641,17.9641,16200.0
2007-02-16 11:40:00,22.87,22.87,22.86,22.87,19800.0,17.9719,17.9719,17.9641,17.9719,19800.0
2007-02-16 11:45:00,22.87,22.89,22.87,22.89,11100.0,17.9719,17.9877,17.9719,17.9877,11100.0
2007-02-16 11:50:00,22.89,22.9,22.89,22.9,14400.0,17.9877,17.9955,17.9877,17.9955,14400.0
2007-02-16 11:55:00,22.9,22.9,22.89,22.9,16200.0,17.9955,17.9955,17.9877,17.9955,16200.0
2007-02-16 12:00:00,22.9,22.9,22.89,22.89,15000.0,17.9955,17.9955,17.9877,17.9877,15000.0
2007-02-16 12:05:00,22.89,22.9,22.87,22.89,16500.0,17.9877,17.9955,17.9719,17.9877,16500.0
2007-02-16 12:10:00,22.89,22.9,22.88,22.88,15900.0,17.9877,17.9955,17.9798,17.9798,15900.0
2007-02-16 12:15:00,22.89,22.89,22.86,22.88,54900.0,17.9877,17.9877,17.9641,17.9798,54900.0
2007-02-16 12:20:00,22.88,22.88,22.88,22.88,9600.0,17.9798,17.9798,17.9798,17.9798,9600.0
2007-02-16 12:25:00,22.88,22.89,22.88,22.88,28200.0,17.9798,17.9877,17.9798,17.9798,28200.0
2007-02-16 12:30:00,22.89,22.89,22.87,22.87,32700.0,17.9877,17.9877,17.9719,17.9719,32700.0
2007-02-16 12:35:00,22.88,22.88,22.87,22.88,14700.0,17.9798,17.9798,17.9719,17.9798,14700.0
2007-02-16 12:40:00,22.87,22.88,22.87,22.88,13800.0,17.9719,17.9798,17.9719,17.9798,13800.0
2007-02-16 12:45:00,22.88,22.88,22.87,22.87,10200.0,17.9798,17.9798,17.9719,17.9719,10200.0
2007-02-16 12:50:00,22.87,22.87,22.86,22.87,6300.0,17.9719,17.9719,17.9641,17.9719,6300.0
2007-02-16 12:55:00,22.87,22.87,22.87,22.87,13500.0,17.9719,17.9719,17.9719,17.9719,13500.0
2007-02-16 13:00:00,22.87,22.88,22.87,22.88,22200.0,17.9719,17.9798,17.9719,17.9798,22200.0
2007-02-16 13:05:00,22.88,22.9,22.88,22.9,15600.0,17.9798,17.9955,17.9798,17.9955,15600.0
2007-02-16 13:10:00,22.9,22.9,22.87,22.87,14100.0,17.9955,17.9955,17.9719,17.9719,14100.0
2007-02-16 13:15:00,22.87,22.89,22.87,22.88,8100.0,17.9719,17.9877,17.9719,17.9798,8100.0
2007-02-16 13:20:00,22.87,22.88,22.87,22.87,7200.0,17.9719,17.9798,17.9719,17.9719,7200.0
2007-02-16 13:25:00,22.87,22.87,22.85,22.86,18000.0,17.9719,17.9719,17.9562,17.9641,18000.0
2007-02-16 13:30:00,22.86,22.87,22.85,22.86,12900.0,17.9641,17.9719,17.9562,17.9641,12900.0
2007-02-16 13:35:00,22.86,22.86,22.84,22.85,15300.0,17.9641,17.9641,17.9484,17.9562,15300.0
2007-02-16 13:40:00,22.85,22.85,22.83,22.83,24900.0,17.9562,17.9562,17.9405,17.9405,24900.0
2007-02-16 13:45:00,22.83,22.84,22.83,22.84,19500.0,17.9405,17.9484,17.9405,17.9484,19500.0
2007-02-16 13:50:00,22.85,22.85,22.83,22.84,18600.0,17.9562,17.9562,17.9405,17.9484,18600.0
2007-02-16 13:55:00,22.84,22.85,22.84,22.85,7500.0,17.9484,17.9562,17.9484,17.9562,7500.0
2007-02-16 14:00:00,22.86,22.86,22.85,22.86,15600.0,17.9641,17.9641,17.9562,17.9641,15600.0
2007-02-16 14:05:00,22.86,22.88,22.86,22.88,18600.0,17.9641,17.9798,17.9641,17.9798,18600.0
2007-02-16 14:10:00,22.88,22.89,22.88,22.89,14700.0,17.9798,17.9877,17.9798,17.9877,14700.0
2007-02-16 14:15:00,22.89,22.89,22.88,22.89,14400.0,17.9877,17.9877,17.9798,17.9877,14400.0
2007-02-16 14:20:00,22.89,22.89,22.88,22.89,9600.0,17.9877,17.9877,17.9798,17.9877,9600.0
2007-02-16 14:25:00,22.88,22.89,22.85,22.87,14700.0,17.9798,17.9877,17.9562,17.9719,14700.0
2007-02-16 14:30:00,22.87,22.88,22.87,22.87,8100.0,17.9719,17.9798,17.9719,17.9719,8100.0
2007-02-16 14:35:00,22.87,22.89,22.87,22.89,8100.0,17.9719,17.9877,17.9719,17.9877,8100.0
2007-02-16 14:40:00,22.88,22.89,22.85,22.86,15600.0,17.9798,17.9877,17.9562,17.9641,15600.0
2007-02-16 14:45:00,22.86,22.87,22.83,22.86,33000.0,17.9641,17.9719,17.9405,17.9641,33000.0
2007-02-16 14:50:00,22.86,22.88,22.86,22.88,6900.0,17.9641,17.9798,17.9641,17.9798,6900.0
2007-02-16 14:55:00,22.88,22.88,22.88,22.88,15900.0,17.9798,17.9798,17.9798,17.9798,15900.0
2007-02-16 15:00:00,22.88,22.88,22.87,22.88,18000.0,17.9798,17.9798,17.9719,17.9798,18000.0
2007-02-16 15:05:00,22.87,22.88,22.85,22.85,19200.0,17.9719,17.9798,17.9562,17.9562,19200.0
2007-02-16 15:10:00,22.86,22.87,22.85,22.87,16800.0,17.9641,17.9719,17.9562,17.9719,16800.0
2007-02-16 15:15:00,22.87,22.88,22.86,22.87,16500.0,17.9719,17.9798,17.9641,17.9719,16500.0
2007-02-16 15:20:00,22.88,22.9,22.88,22.88,29700.0,17.9798,17.9955,17.9798,17.9798,29700.0
2007-02-16 15:25:00,22.88,22.91,22.88,22.91,21000.0,17.9798,18.0034,17.9798,18.0034,21000.0
2007-02-16 15:30:00,22.91,22.92,22.9,22.91,28200.0,18.0034,18.0112,17.9955,18.0034,28200.0
2007-02-16 15:35:00,22.91,22.92,22.9,22.91,18300.0,18.0034,18.0112,17.9955,18.0034,18300.0
2007-02-16 15:40:00,22.91,22.91,22.91,22.91,16800.0,18.0034,18.0034,18.0034,18.0034,16800.0
2007-02-16 15:45:00,22.91,22.92,22.91,22.92,33300.0,18.0034,18.0112,18.0034,18.0112,33300.0
2007-02-16 15:50:00,22.92,22.92,22.84,22.89,69600.0,18.0112,18.0112,17.9484,17.9877,69600.0
2007-02-16 15:55:00,22.89,22.92,22.87,22.92,85500.0,17.9877,18.0112,17.9719,18.0112,85500.0
2007-02-20 09:30:00,22.86,22.9,22.79,22.82,70200.0,17.9641,17.9955,17.9091,17.9326,70200.0
2007-02-20 09:35:00,22.83,22.94,22.83,22.92,15300.0,17.9405,18.0269,17.9405,18.0112,15300.0
2007-02-20 09:40:00,22.92,22.93,22.9,22.93,30300.0,18.0112,18.0191,17.9955,18.0191,30300.0
2007-02-20 09:45:00,22.92,22.98,22.92,22.97,32100.0,18.0112,18.0584,18.0112,18.0505,32100.0
2007-02-20 09:50:00,22.97,23.0,22.91,22.99,51600.0,18.0505,18.0741,18.0034,18.0662,51600.0
2007-02-20 09:55:00,22.99,23.01,22.97,23.0,53700.0,18.0662,18.082,18.0505,18.0741,53700.0
2007-02-20 10:00:00,23.0,23.0,22.94,22.97,57900.0,18.0741,18.0741,18.0269,18.0505,57900.0
2007-02-20 10:05:00,22.97,23.0,22.97,22.99,31200.0,18.0505,18.0741,18.0505,18.0662,31200.0
2007-02-20 10:10:00,23.0,23.0,22.98,22.99,9900.0,18.0741,18.0741,18.0584,18.0662,9900.0
2007-02-20 10:15:00,23.0,23.05,22.99,23.05,39600.0,18.0741,18.1134,18.0662,18.1134,39600.0
2007-02-20 10:20:00,23.05,23.07,23.04,23.05,25500.0,18.1134,18.1291,18.1055,18.1134,25500.0
2007-02-20 10:25:00,23.05,23.08,23.03,23.08,48600.0,18.1134,18.137,18.0977,18.137,48600.0
2007-02-20 10:30:00,23.08,23.08,23.06,23.07,22200.0,18.137,18.137,18.1212,18.1291,22200.0
2007-02-20 10:35:00,23.07,23.08,23.07,23.08,19800.0,18.1291,18.137,18.1291,18.137,19800.0
2007-02-20 10:40:00,23.08,23.1,23.07,23.09,55500.0,18.137,18.1527,18.1291,18.1448,55500.0
2007-02-20 10:45:00,23.09,23.16,23.09,23.12,44700.0,18.1448,18.1998,18.1448,18.1684,44700.0
2007-02-20 10:50:00,23.12,23.13,23.11,23.13,24000.0,18.1684,18.1763,18.1605,18.1763,24000.0
2007-02-20 10:55:00,23.12,23.15,23.12,23.14,17100.0,18.1684,18.192,18.1684,18.1841,17100.0
2007-02-20 11:00:00,23.15,23.17,23.15,23.16,36900.0,18.192,18.2077,18.192,18.1998,36900.0
2007-02-20 11:05:00,23.17,23.23,23.16,23.22,51600.0,18.2077,18.2548,18.1998,18.247,51600.0
2007-02-20 11:10:00,23.22,23.25,23.21,23.24,28500.0,18.247,18.2706,18.2391,18.2627,28500.0
2007-02-20 11:15:00,23.24,23.3,23.24,23.3,53400.0,18.2627,18.3098,18.2627,18.3098,53400.0
2007-02-20 11:20:00,23.29,23.3,23.27,23.29,27000.0,18.302,18.3098,18.2863,18.302,27000.0
2007-02-20 11:25:00,23.29,23.32,23.29,23.32,55200.0,18.302,18.3256,18.302,18.3256,55200.0
2007-02-20 11:30:00,23.32,23.33,23.31,23.33,24000.0,18.3256,18.3334,18.3177,18.3334,24000.0
2007-02-20 11:35:00,23.33,23.33,23.32,23.33,20100.0,18.3334,18.3334,18.3256,18.3334,20100.0
2007-02-20 11:40:00,23.32,23.33,23.32,23.33,41400.0,18.3256,18.3334,18.3256,18.3334,41400.0
2007-02-20 11:45:00,23.33,23.5,23.33,23.44,113700.0,18.3334,18.467,18.3334,18.4199,113700.0
2007-02-20 11:50:00,23.43,23.44,23.42,23.42,34800.0,18.412,18.4199,18.4041,18.4041,34800.0
2007-02-20 11:55:00,23.41,23.47,23.41,23.44,40200.0,18.3963,18.4434,18.3963,18.4199,40200.0
2007-02-20 12:00:00,23.44,23.49,23.44,23.49,21600.0,18.4199,18.4592,18.4199,18.4592,21600.0
2007-02-20 12:05:00,23.49,23.5,23.46,23.48,46200.0,18.4592,18.467,18.4356,18.4513,46200.0
2007-02-20 12:10:00,23.48,23.5,23.48,23.49,11400.0,18.4513,18.467,18.4513,18.4592,11400.0
2007-02-20 12:15:00,23.49,23.49,23.46,23.46,15300.0,18.4592,18.4592,18.4356,18.4356,15300.0
2007-02-20 12:20:00,23.47,23.5,23.45,23.49,48300.0,18.4434,18.467,18.4277,18.4592,48300.0
2007-02-20 12:25:00,23.48,23.5,23.48,23.49,20400.0,18.4513,18.467,18.4513,18.4592,20400.0
2007-02-20 12:30:00,23.49,23.49,23.46,23.46,21300.0,18.4592,18.4592,18.4356,18.4356,21300.0
2007-02-20 12:35:00,23.47,23.49,23.46,23.47,34500.0,18.4434,18.4592,18.4356,18.4434,34500.0
2007-02-20 12:40:00,23.47,23.48,23.46,23.48,17400.0,18.4434,18.4513,18.4356,18.4513,17400.0
2007-02-20 12:45:00,23.49,23.49,23.47,23.47,34800.0,18.4592,18.4592,18.4434,18.4434,34800.0
2007-02-20 12:50:00,23.48,23.48,23.47,23.47,16200.0,18.4513,18.4513,18.4434,18.4434,16200.0
2007-02-20 12:55:00,23.48,23.5,23.47,23.48,17700.0,18.4513,18.467,18.4434,18.4513,17700.0
2007-02-20 13:00:00,23.49,23.49,23.48,23.48,3900.0,18.4592,18.4592,18.4513,18.4513,3900.0
2007-02-20 13:05:00,23.48,23.49,23.48,23.48,15300.0,18.4513,18.4592,18.4513,18.4513,15300.0
2007-02-20 13:10:00,23.48,23.49,23.48,23.48,9300.0,18.4513,18.4592,18.4513,18.4513,9300.0
2007-02-20 13:15:00,23.48,23.5,23.47,23.48,28800.0,18.4513,18.467,18.4434,18.4513,28800.0
2007-02-20 13:20:00,23.48,23.53,23.48,23.5,48300.0,18.4513,18.4906,18.4513,18.467,48300.0
2007-02-20 13:25:00,23.51,23.52,23.47,23.47,17400.0,18.4749,18.4827,18.4434,18.4434,17400.0
2007-02-20 13:30:00,23.47,23.49,23.45,23.46,19200.0,18.4434,18.4592,18.4277,18.4356,19200.0
2007-02-20 13:35:00,23.46,23.52,23.46,23.51,33000.0,18.4356,18.4827,18.4356,18.4749,33000.0
2007-02-20 13:40:00,23.51,23.59,23.5,23.56,93900.0,18.4749,18.5377,18.467,18.5142,93900.0
2007-02-20 13:45:00,23.55,23.56,23.54,23.54,43500.0,18.5063,18.5142,18.4984,18.4984,43500.0
2007-02-20 13:50:00,23.54,23.58,23.54,23.58,31800.0,18.4984,18.5299,18.4984,18.5299,31800.0
2007-02-20 13:55:00,23.58,23.58,23.53,23.55,22200.0,18.5299,18.5299,18.4906,18.5063,22200.0
2007-02-20 14:00:00,23.55,23.57,23.53,23.56,27600.0,18.5063,18.522,18.4906,18.5142,27600.0
2007-02-20 14:05:00,23.56,23.56,23.46,23.52,69600.0,18.5142,18.5142,18.4356,18.4827,69600.0
2007-02-20 14:10:00,23.52,23.53,23.5,23.5,9000.0,18.4827,18.4906,18.467,18.467,9000.0
2007-02-20 14:15:00,23.51,23.57,23.51,23.57,37800.0,18.4749,18.522,18.4749,18.522,37800.0
2007-02-20 14:20:00,23.57,23.58,23.55,23.56,36300.0,18.522,18.5299,18.5063,18.5142,36300.0
2007-02-20 14:25:00,23.55,23.58,23.55,23.55,19800.0,18.5063,18.5299,18.5063,18.5063,19800.0
2007-02-20 14:30:00,23.57,23.57,23.53,23.54,9000.0,18.522,18.522,18.4906,18.4984,9000.0
2007-02-20 14:35:00,23.54,23.57,23.53,23.57,25200.0,18.4984,18.522,18.4906,18.522,25200.0
2007-02-20 14:40:00,23.57,23.57,23.54,23.57,43500.0,18.522,18.522,18.4984,18.522,43500.0
2007-02-20 14:45:00,23.57,23.59,23.55,23.56,37200.0,18.522,18.5377,18.5063,18.5142,37200.0
2007-02-20 14:50:00,23.56,23.59,23.56,23.58,33300.0,18.5142,18.5377,18.5142,18.5299,33300.0
2007-02-20 14:55:00,23.58,23.63,23.58,23.63,26100.0,18.5299,18.5692,18.5299,18.5692,26100.0
2007-02-20 15:00:00,23.62,23.64,23.6,23.61,34800.0,18.5613,18.577,18.5456,18.5535,34800.0
2007-02-20 15:05:00,23.61,23.66,23.61,23.63,32400.0,18.5535,18.5927,18.5535,18.5692,32400.0
2007-02-20 15:10:00,23.63,23.65,23.61,23.62,65700.0,18.5692,18.5849,18.5535,18.5613,65700.0
2007-02-20 15:15:00,23.62,23.65,23.61,23.63,30300.0,18.5613,18.5849,18.5535,18.5692,30300.0
2007-02-20 15:20:00,23.63,23.65,23.61,23.63,72600.0,18.5692,18.5849,18.5535,18.5692,72600.0
2007-02-20 15:25:00,23.63,23.65,23.6,23.64,49800.0,18.5692,18.5849,18.5456,18.577,49800.0
2007-02-20 15:30:00,23.63,23.64,23.62,23.63,52800.0,18.5692,18.577,18.5613,18.5692,52800.0
2007-02-20 15:35:00,23.63,23.65,23.63,23.65,44700.0,18.5692,18.5849,18.5692,18.5849,44700.0
2007-02-20 15:40:00,23.65,23.7,23.64,23.69,68100.0,18.5849,18.6242,18.577,18.6163,68100.0
2007-02-20 15:45:00,23.69,23.7,23.69,23.69,67800.0,18.6163,18.6242,18.6163,18.6163,67800.0
2007-02-20 15:50:00,23.69,23.69,23.64,23.65,117000.0,18.6163,18.6163,18.577,18.5849,117000.0
2007-02-20 15:55:00,23.65,23.67,23.65,23.67,45900.0,18.5849,18.6006,18.5849,18.6006,45900.0
2007-02-21 09:30:00,23.45,23.56,23.45,23.51,71100.0,18.4277,18.5142,18.4277,18.4749,71100.0
2007-02-21 09:35:00,23.49,23.5,23.31,23.44,38700.0,18.4592,18.467,18.3177,18.4199,38700.0
2007-02-21 09:40:00,23.43,23.49,23.4,23.47,28200.0,18.412,18.4592,18.3884,18.4434,28200.0
2007-02-21 09:45:00,23.48,23.48,23.43,23.45,27300.0,18.4513,18.4513,18.412,18.4277,27300.0
2007-02-21 09:50:00,23.45,23.49,23.42,23.43,63300.0,18.4277,18.4592,18.4041,18.412,63300.0
2007-02-21 09:55:00,23.44,23.48,23.43,23.47,27300.0,18.4199,18.4513,18.412,18.4434,27300.0
2007-02-21 10:00:00,23.47,23.53,23.45,23.5,31500.0,18.4434,18.4906,18.4277,18.467,31500.0
2007-02-21 10:05:00,23.5,23.52,23.47,23.52,45300.0,18.467,18.4827,18.4434,18.4827,45300.0
2007-02-21 10:10:00,23.51,23.51,23.48,23.51,29700.0,18.4749,18.4749,18.4513,18.4749,29700.0
2007-02-21 10:15:00,23.51,23.51,23.49,23.5,18000.0,18.4749,18.4749,18.4592,18.467,18000.0
2007-02-21 10:20:00,23.49,23.49,23.46,23.46,25200.0,18.4592,18.4592,18.4356,18.4356,25200.0
2007-02-21 10:25:00,23.47,23.48,23.45,23.47,36300.0,18.4434,18.4513,18.4277,18.4434,36300.0
2007-02-21 10:30:00,23.46,23.47,23.45,23.45,25800.0,18.4356,18.4434,18.4277,18.4277,25800.0
2007-02-21 10:35:00,23.45,23.45,23.39,23.39,50700.0,18.4277,18.4277,18.3806,18.3806,50700.0
2007-02-21 10:40:00,23.39,23.4,23.37,23.38,30300.0,18.3806,18.3884,18.3649,18.3727,30300.0
2007-02-21 10:45:00,23.38,23.41,23.38,23.39,50700.0,18.3727,18.3963,18.3727,18.3806,50700.0
2007-02-21 10:50:00,23.39,23.4,23.39,23.39,20100.0,18.3806,18.3884,18.3806,18.3806,20100.0
2007-02-21 10:55:00,23.39,23.43,23.39,23.42,23100.0,18.3806,18.412,18.3806,18.4041,23100.0
2007-02-21 11:00:00,23.42,23.42,23.4,23.41,22200.0,18.4041,18.4041,18.3884,18.3963,22200.0
2007-02-21 11:05:00,23.4,23.42,23.4,23.42,26400.0,18.3884,18.4041,18.3884,18.4041,26400.0
2007-02-21 11:10:00,23.42,23.45,23.42,23.42,65400.0,18.4041,18.4277,18.4041,18.4041,65400.0
2007-02-21 11:15:00,23.42,23.44,23.42,23.43,12600.0,18.4041,18.4199,18.4041,18.412,12600.0
2007-02-21 11:20:00,23.43,23.46,23.43,23.46,27900.0,18.412,18.4356,18.412,18.4356,27900.0
2007-02-21 11:25:00,23.46,23.46,23.41,23.41,45900.0,18.4356,18.4356,18.3963,18.3963,45900.0
2007-02-21 11:30:00,23.42,23.42,23.4,23.41,17700.0,18.4041,18.4041,18.3884,18.3963,17700.0
2007-02-21 11:35:00,23.41,23.43,23.4,23.43,19800.0,18.3963,18.412,18.3884,18.412,19800.0
2007-02-21 11:40:00,23.43,23.45,23.4,23.41,30000.0,18.412,18.4277,18.3884,18.3963,30000.0
2007-02-21 11:45:00,23.41,23.41,23.38,23.39,23400.0,18.3963,18.3963,18.3727,18.3806,23400.0
2007-02-21 11:50:00,23.39,23.44,23.38,23.4,83400.0,18.3806,18.4199,18.3727,18.3884,83400.0
2007-02-21 11:55:00,23.41,23.41,23.39,23.4,20700.0,18.3963,18.3963,18.3806,18.3884,20700.0
2007-02-21 12:00:00,23.4,23.42,23.39,23.41,48000.0,18.3884,18.4041,18.3806,18.3963,48000.0
2007-02-21 12:05:00,23.41,23.41,23.38,23.39,45600.0,18.3963,18.3963,18.3727,18.3806,45600.0
2007-02-21 12:10:00,23.39,23.39,23.37,23.37,54300.0,18.3806,18.3806,18.3649,18.3649,54300.0
2007-02-21 12:15:00,23.37,23.4,23.37,23.38,29100.0,18.3649,18.3884,18.3649,18.3727,29100.0
2007-02-21 12:20:00,23.38,23.41,23.37,23.4,179400.0,18.3727,18.3963,18.3649,18.3884,179400.0
2007-02-21 12:25:00,23.39,23.41,23.38,23.39,15300.0,18.3806,18.3963,18.3727,18.3806,15300.0
2007-02-21 12:30:00,23.4,23.41,23.38,23.41,41700.0,18.3884,18.3963,18.3727,18.3963,41700.0
2007-02-21 12:35:00,23.41,23.41,23.37,23.38,36000.0,18.3963,18.3963,18.3649,18.3727,36000.0
2007-02-21 12:40:00,23.38,23.39,23.37,23.39,29400.0,18.3727,18.3806,18.3649,18.3806,29400.0
2007-02-21 12:45:00,23.39,23.4,23.37,23.37,64800.0,18.3806,18.3884,18.3649,18.3649,64800.0
2007-02-21 12:50:00,23.37,23.39,23.35,23.35,71100.0,18.3649,18.3806,18.3491,18.3491,71100.0
2007-02-21 12:55:00,23.36,23.36,23.35,23.36,73800.0,18.357,18.357,18.3491,18.357,73800.0
2007-02-21 13:00:00,23.36,23.39,23.36,23.37,84900.0,18.357,18.3806,18.357,18.3649,84900.0
2007-02-21 13:05:00,23.37,23.39,23.36,23.36,62700.0,18.3649,18.3806,18.357,18.357,62700.0
2007-02-21 13:10:00,23.36,23.36,23.36,23.36,13200.0,18.357,18.357,18.357,18.357,13200.0
2007-02-21 13:15:00,23.36,23.36,23.35,23.35,11700.0,18.357,18.357,18.3491,18.3491,11700.0
2007-02-21 13:20:00,23.35,23.37,23.35,23.37,36900.0,18.3491,18.3649,18.3491,18.3649,36900.0
2007-02-21 13:25:00,23.36,23.37,23.36,23.36,15000.0,18.357,18.3649,18.357,18.357,15000.0
2007-02-21 13:30:00,23.36,23.36,23.36,23.36,14400.0,18.357,18.357,18.357,18.357,14400.0
2007-02-21 13:35:00,23.36,23.36,23.35,23.35,18000.0,18.357,18.357,18.3491,18.3491,18000.0
2007-02-21 13:40:00,23.35,23.35,23.34,23.35,23400.0,18.3491,18.3491,18.3413,18.3491,23400.0
2007-02-21 13:45:00,23.34,23.34,23.33,23.33,21000.0,18.3413,18.3413,18.3334,18.3334,21000.0
2007-02-21 13:50:00,23.33,23.34,23.33,23.33,25200.0,18.3334,18.3413,18.3334,18.3334,25200.0
2007-02-21 13:55:00,23.34,23.34,23.32,23.32,32400.0,18.3413,18.3413,18.3256,18.3256,32400.0
2007-02-21 14:00:00,23.32,23.34,23.29,23.34,58800.0,18.3256,18.3413,18.302,18.3413,58800.0
2007-02-21 14:05:00,23.34,23.35,23.32,23.33,101400.0,18.3413,18.3491,18.3256,18.3334,101400.0
2007-02-21 14:10:00,23.33,23.34,23.32,23.32,58500.0,18.3334,18.3413,18.3256,18.3256,58500.0
2007-02-21 14:15:00,23.33,23.34,23.31,23.31,52800.0,18.3334,18.3413,18.3177,18.3177,52800.0
2007-02-21 14:20:00,23.31,23.35,23.31,23.34,34800.0,18.3177,18.3491,18.3177,18.3413,34800.0
2007-02-21 14:25:00,23.34,23.34,23.32,23.33,58800.0,18.3413,18.3413,18.3256,18.3334,58800.0
2007-02-21 14:30:00,23.33,23.34,23.32,23.33,50700.0,18.3334,18.3413,18.3256,18.3334,50700.0
2007-02-21 14:35:00,23.33,23.33,23.32,23.33,18300.0,18.3334,18.3334,18.3256,18.3334,18300.0
2007-02-21 14:40:00,23.33,23.33,23.32,23.33,15300.0,18.3334,18.3334,18.3256,18.3334,15300.0
2007-02-21 14:45:00,23.33,23.34,23.33,23.33,32100.0,18.3334,18.3413,18.3334,18.3334,32100.0
2007-02-21 14:50:00,23.32,23.34,23.32,23.33,27600.0,18.3256,18.3413,18.3256,18.3334,27600.0
2007-02-21 14:55:00,23.34,23.35,23.32,23.33,42600.0,18.3413,18.3491,18.3256,18.3334,42600.0
2007-02-21 15:00:00,23.33,23.33,23.32,23.33,40200.0,18.3334,18.3334,18.3256,18.3334,40200.0
2007-02-21 15:05:00,23.33,23.34,23.32,23.33,108900.0,18.3334,18.3413,18.3256,18.3334,108900.0
2007-02-21 15:10:00,23.33,23.33,23.33,23.33,39600.0,18.3334,18.3334,18.3334,18.3334,39600.0
2007-02-21 15:15:00,23.33,23.33,23.33,23.33,24900.0,18.3334,18.3334,18.3334,18.3334,24900.0
2007-02-21 15:20:00,23.33,23.34,23.33,23.33,63300.0,18.3334,18.3413,18.3334,18.3334,63300.0
2007-02-21 15:25:00,23.33,23.33,23.33,23.33,35100.0,18.3334,18.3334,18.3334,18.3334,35100.0
2007-02-21 15:30:00,23.33,23.34,23.32,23.32,99600.0,18.3334,18.3413,18.3256,18.3256,99600.0
2007-02-21 15:35:00,23.32,23.34,23.32,23.33,65400.0,18.3256,18.3413,18.3256,18.3334,65400.0
2007-02-21 15:40:00,23.33,23.33,23.32,23.33,51000.0,18.3334,18.3334,18.3256,18.3334,51000.0
2007-02-21 15:45:00,23.33,23.35,23.33,23.33,85800.0,18.3334,18.3491,18.3334,18.3334,85800.0
2007-02-21 15:50:00,23.33,23.34,23.33,23.33,73800.0,18.3334,18.3413,18.3334,18.3334,73800.0
2007-02-21 15:55:00,23.33,23.33,23.33,23.33,98400.0,18.3334,18.3334,18.3334,18.3334,98400.0
2007-02-22 09:30:00,23.33,23.38,23.25,23.31,45900.0,18.3334,18.3727,18.2706,18.3177,45900.0
2007-02-22 09:35:00,23.29,23.29,23.27,23.27,6300.0,18.302,18.302,18.2863,18.2863,6300.0
2007-02-22 09:40:00,23.26,23.26,23.24,23.24,21900.0,18.2784,18.2784,18.2627,18.2627,21900.0
2007-02-22 09:45:00,23.24,23.32,23.24,23.31,23400.0,18.2627,18.3256,18.2627,18.3177,23400.0
2007-02-22 09:50:00,23.31,23.33,23.29,23.29,20400.0,18.3177,18.3334,18.302,18.302,20400.0
2007-02-22 09:55:00,23.29,23.31,23.23,23.26,77400.0,18.302,18.3177,18.2548,18.2784,77400.0
2007-02-22 10:00:00,23.26,23.32,23.26,23.3,49800.0,18.2784,18.3256,18.2784,18.3098,49800.0
2007-02-22 10:05:00,23.3,23.31,23.29,23.29,14700.0,18.3098,18.3177,18.302,18.302,14700.0
2007-02-22 10:10:00,23.28,23.3,23.27,23.29,18000.0,18.2941,18.3098,18.2863,18.302,18000.0
2007-02-22 10:15:00,23.28,23.29,23.26,23.26,258900.0,18.2941,18.302,18.2784,18.2784,258900.0
2007-02-22 10:20:00,23.27,23.28,23.25,23.27,25200.0,18.2863,18.2941,18.2706,18.2863,25200.0
2007-02-22 10:25:00,23.27,23.3,23.26,23.28,31500.0,18.2863,18.3098,18.2784,18.2941,31500.0
2007-02-22 10:30:00,23.28,23.3,23.27,23.27,89400.0,18.2941,18.3098,18.2863,18.2863,89400.0
2007-02-22 10:35:00,23.28,23.3,23.27,23.3,87000.0,18.2941,18.3098,18.2863,18.3098,87000.0
2007-02-22 10:40:00,23.29,23.32,23.29,23.31,77100.0,18.302,18.3256,18.302,18.3177,77100.0
2007-02-22 10:45:00,23.31,23.32,23.28,23.28,105300.0,18.3177,18.3256,18.2941,18.2941,105300.0
2007-02-22 10:50:00,23.28,23.29,23.27,23.29,18300.0,18.2941,18.302,18.2863,18.302,18300.0
2007-02-22 10:55:00,23.29,23.29,23.28,23.29,36000.0,18.302,18.302,18.2941,18.302,36000.0
2007-02-22 11:00:00,23.28,23.28,23.26,23.26,18900.0,18.2941,18.2941,18.2784,18.2784,18900.0
2007-02-22 11:05:00,23.26,23.26,23.23,23.23,23100.0,18.2784,18.2784,18.2548,18.2548,23100.0
2007-02-22 11:10:00,23.24,23.24,23.2,23.2,27300.0,18.2627,18.2627,18.2313,18.2313,27300.0
2007-02-22 11:15:00,23.2,23.21,23.12,23.12,38400.0,18.2313,18.2391,18.1684,18.1684,38400.0
2007-02-22 11:20:00,23.11,23.12,23.08,23.08,47400.0,18.1605,18.1684,18.137,18.137,47400.0
2007-02-22 11:25:00,23.09,23.09,23.07,23.07,21900.0,18.1448,18.1448,18.1291,18.1291,21900.0
2007-02-22 11:30:00,23.08,23.08,23.05,23.07,48300.0,18.137,18.137,18.1134,18.1291,48300.0
2007-02-22 11:35:00,23.06,23.12,23.06,23.06,42300.0,18.1212,18.1684,18.1212,18.1212,42300.0
2007-02-22 11:40:00,23.07,23.11,23.07,23.08,33600.0,18.1291,18.1605,18.1291,18.137,33600.0
2007-02-22 11:45:00,23.09,23.12,23.08,23.1,30600.0,18.1448,18.1684,18.137,18.1527,30600.0
2007-02-22 11:50:00,23.1,23.11,23.07,23.1,51900.0,18.1527,18.1605,18.1291,18.1527,51900.0
2007-02-22 11:55:00,23.1,23.12,23.09,23.12,47700.0,18.1527,18.1684,18.1448,18.1684,47700.0
2007-02-22 12:00:00,23.12,23.15,23.09,23.12,69300.0,18.1684,18.192,18.1448,18.1684,69300.0
2007-02-22 12:05:00,23.12,23.13,23.06,23.07,53100.0,18.1684,18.1763,18.1212,18.1291,53100.0
2007-02-22 12:10:00,23.07,23.07,23.01,23.01,72600.0,18.1291,18.1291,18.082,18.082,72600.0
2007-02-22 12:15:00,23.01,23.01,22.95,22.98,91500.0,18.082,18.082,18.0348,18.0584,91500.0
2007-02-22 12:20:00,22.98,22.98,22.9,22.94,67200.0,18.0584,18.0584,17.9955,18.0269,67200.0
2007-02-22 12:25:00,22.94,22.97,22.91,22.97,102600.0,18.0269,18.0505,18.0034,18.0505,102600.0
2007-02-22 12:30:00,22.97,22.98,22.92,22.98,59400.0,18.0505,18.0584,18.0112,18.0584,59400.0
2007-02-22 12:35:00,22.97,22.98,22.94,22.96,29100.0,18.0505,18.0584,18.0269,18.0427,29100.0
2007-02-22 12:40:00,22.95,22.96,22.93,22.96,39000.0,18.0348,18.0427,18.0191,18.0427,39000.0
2007-02-22 12:45:00,22.95,22.97,22.93,22.96,48600.0,18.0348,18.0505,18.0191,18.0427,48600.0
2007-02-22 12:50:00,22.96,22.99,22.96,22.99,18300.0,18.0427,18.0662,18.0427,18.0662,18300.0
2007-02-22 12:55:00,22.99,23.01,22.99,23.01,17400.0,18.0662,18.082,18.0662,18.082,17400.0
2007-02-22 13:00:00,23.01,23.02,23.0,23.02,24600.0,18.082,18.0898,18.0741,18.0898,24600.0
2007-02-22 13:05:00,23.03,23.06,23.03,23.06,24300.0,18.0977,18.1212,18.0977,18.1212,24300.0
2007-02-22 13:10:00,23.06,23.07,23.03,23.04,59400.0,18.1212,18.1291,18.0977,18.1055,59400.0
2007-02-22 13:15:00,23.04,23.06,23.03,23.06,29400.0,18.1055,18.1212,18.0977,18.1212,29400.0
2007-02-22 13:20:00,23.06,23.08,23.05,23.08,47700.0,18.1212,18.137,18.1134,18.137,47700.0
2007-02-22 13:25:00,23.08,23.08,23.04,23.07,46200.0,18.137,18.137,18.1055,18.1291,46200.0
2007-02-22 13:30:00,23.08,23.1,23.06,23.1,36900.0,18.137,18.1527,18.1212,18.1527,36900.0
2007-02-22 13:35:00,23.1,23.11,23.08,23.1,24000.0,18.1527,18.1605,18.137,18.1527,24000.0
2007-02-22 13:40:00,23.1,23.11,23.08,23.1,16200.0,18.1527,18.1605,18.137,18.1527,16200.0
2007-02-22 13:45:00,23.1,23.1,23.08,23.1,35400.0,18.1527,18.1527,18.137,18.1527,35400.0
2007-02-22 13:50:00,23.1,23.1,23.06,23.06,30000.0,18.1527,18.1527,18.1212,18.1212,30000.0
2007-02-22 13:55:00,23.07,23.1,23.04,23.1,29400.0,18.1291,18.1527,18.1055,18.1527,29400.0
2007-02-22 14:00:00,23.09,23.09,23.06,23.07,26100.0,18.1448,18.1448,18.1212,18.1291,26100.0
2007-02-22 14:05:00,23.09,23.09,23.06,23.07,27000.0,18.1448,18.1448,18.1212,18.1291,27000.0
2007-02-22 14:10:00,23.08,23.1,23.04,23.06,57000.0,18.137,18.1527,18.1055,18.1212,57000.0
2007-02-22 14:15:00,23.06,23.07,23.04,23.06,28500.0,18.1212,18.1291,18.1055,18.1212,28500.0
2007-02-22 14:20:00,23.06,23.06,23.03,23.05,25800.0,18.1212,18.1212,18.0977,18.1134,25800.0
2007-02-22 14:25:00,23.04,23.06,23.03,23.05,24900.0,18.1055,18.1212,18.0977,18.1134,24900.0
2007-02-22 14:30:00,23.05,23.05,22.97,22.97,39000.0,18.1134,18.1134,18.0505,18.0505,39000.0
2007-02-22 14:35:00,22.98,23.01,22.97,23.01,37800.0,18.0584,18.082,18.0505,18.082,37800.0
2007-02-22 14:40:00,23.01,23.01,22.99,23.0,24600.0,18.082,18.082,18.0662,18.0741,24600.0
2007-02-22 14:45:00,23.0,23.0,22.98,23.0,27600.0,18.0741,18.0741,18.0584,18.0741,27600.0
2007-02-22 14:50:00,23.0,23.01,22.98,22.99,47400.0,18.0741,18.082,18.0584,18.0662,47400.0
2007-02-22 14:55:00,22.99,22.99,22.94,22.96,67200.0,18.0662,18.0662,18.0269,18.0427,67200.0
2007-02-22 15:00:00,22.96,22.97,22.96,22.97,21300.0,18.0427,18.0505,18.0427,18.0505,21300.0
2007-02-22 15:05:00,22.97,23.02,22.97,23.0,35400.0,18.0505,18.0898,18.0505,18.0741,35400.0
2007-02-22 15:10:00,23.0,23.02,22.99,23.0,41100.0,18.0741,18.0898,18.0662,18.0741,41100.0
2007-02-22 15:15:00,23.0,23.0,22.98,22.98,23100.0,18.0741,18.0741,18.0584,18.0584,23100.0
2007-02-22 15:20:00,22.98,23.0,22.98,23.0,22500.0,18.0584,18.0741,18.0584,18.0741,22500.0
2007-02-22 15:25:00,23.0,23.0,22.98,22.99,29400.0,18.0741,18.0741,18.0584,18.0662,29400.0
2007-02-22 15:30:00,22.99,23.01,22.99,23.01,59700.0,18.0662,18.082,18.0662,18.082,59700.0
2007-02-22 15:35:00,23.0,23.01,22.99,23.0,63600.0,18.0741,18.082,18.0662,18.0741,63600.0
2007-02-22 15:40:00,23.0,23.0,22.98,22.99,40800.0,18.0741,18.0741,18.0584,18.0662,40800.0
2007-02-22 15:45:00,22.99,22.99,22.98,22.99,56100.0,18.0662,18.0662,18.0584,18.0662,56100.0
2007-02-22 15:50:00,22.99,23.0,22.98,22.98,93300.0,18.0662,18.0741,18.0584,18.0584,93300.0
2007-02-22 15:55:00,22.98,22.99,22.95,22.99,167700.0,18.0584,18.0662,18.0348,18.0662,167700.0
2007-02-23 09:30:00,23.03,23.05,22.97,23.04,61800.0,18.0977,18.1134,18.0505,18.1055,61800.0
2007-02-23 09:35:00,23.04,23.04,23.01,23.03,28800.0,18.1055,18.1055,18.082,18.0977,28800.0
2007-02-23 09:40:00,23.03,23.03,22.98,23.02,42600.0,18.0977,18.0977,18.0584,18.0898,42600.0
2007-02-23 09:45:00,23.02,23.03,23.01,23.01,30900.0,18.0898,18.0977,18.082,18.082,30900.0
2007-02-23 09:50:00,23.02,23.03,23.01,23.02,38400.0,18.0898,18.0977,18.082,18.0898,38400.0
2007-02-23 09:55:00,23.02,23.03,23.01,23.02,24300.0,18.0898,18.0977,18.082,18.0898,24300.0
2007-02-23 10:00:00,23.01,23.03,22.99,23.0,39000.0,18.082,18.0977,18.0662,18.0741,39000.0
2007-02-23 10:05:00,23.01,23.03,23.01,23.03,18300.0,18.082,18.0977,18.082,18.0977,18300.0
2007-02-23 10:10:00,23.03,23.03,22.96,22.97,54300.0,18.0977,18.0977,18.0427,18.0505,54300.0
2007-02-23 10:15:00,22.98,23.01,22.97,23.01,40500.0,18.0584,18.082,18.0505,18.082,40500.0
2007-02-23 10:20:00,23.01,23.01,22.98,23.0,41100.0,18.082,18.082,18.0584,18.0741,41100.0
2007-02-23 10:25:00,22.99,23.0,22.99,22.99,19500.0,18.0662,18.0741,18.0662,18.0662,19500.0
2007-02-23 10:30:00,22.99,23.0,22.93,22.95,43500.0,18.0662,18.0741,18.0191,18.0348,43500.0
2007-02-23 10:35:00,22.95,22.98,22.95,22.97,39300.0,18.0348,18.0584,18.0348,18.0505,39300.0
2007-02-23 10:40:00,22.97,22.97,22.92,22.95,46500.0,18.0505,18.0505,18.0112,18.0348,46500.0
2007-02-23 10:45:00,22.94,22.94,22.88,22.9,47400.0,18.0269,18.0269,17.9798,17.9955,47400.0
2007-02-23 10:50:00,22.89,22.91,22.87,22.89,40800.0,17.9877,18.0034,17.9719,17.9877,40800.0
2007-02-23 10:55:00,22.88,22.93,22.88,22.92,24300.0,17.9798,18.0191,17.9798,18.0112,24300.0
2007-02-23 11:00:00,22.92,22.94,22.91,22.93,21300.0,18.0112,18.0269,18.0034,18.0191,21300.0
2007-02-23 11:05:00,22.93,22.97,22.93,22.97,51000.0,18.0191,18.0505,18.0191,18.0505,51000.0
2007-02-23 11:10:00,22.97,22.99,22.97,22.99,35400.0,18.0505,18.0662,18.0505,18.0662,35400.0
2007-02-23 11:15:00,22.99,23.05,22.99,23.05,33900.0,18.0662,18.1134,18.0662,18.1134,33900.0
2007-02-23 11:20:00,23.04,23.05,23.02,23.03,48600.0,18.1055,18.1134,18.0898,18.0977,48600.0
2007-02-23 11:25:00,23.03,23.05,23.03,23.03,78300.0,18.0977,18.1134,18.0977,18.0977,78300.0
2007-02-23 11:30:00,23.03,23.04,23.01,23.01,82500.0,18.0977,18.1055,18.082,18.082,82500.0
2007-02-23 11:35:00,23.01,23.03,23.01,23.03,45300.0,18.082,18.0977,18.082,18.0977,45300.0
2007-02-23 11:40:00,23.03,23.03,23.01,23.02,30600.0,18.0977,18.0977,18.082,18.0898,30600.0
2007-02-23 11:45:00,23.02,23.06,23.02,23.05,112500.0,18.0898,18.1212,18.0898,18.1134,112500.0
2007-02-23 11:50:00,23.04,23.07,23.03,23.03,77400.0,18.1055,18.1291,18.0977,18.0977,77400.0
2007-02-23 11:55:00,23.03,23.03,23.02,23.02,24000.0,18.0977,18.0977,18.0898,18.0898,24000.0
2007-02-23 12:00:00,23.02,23.04,23.02,23.03,26700.0,18.0898,18.1055,18.0898,18.0977,26700.0
2007-02-23 12:05:00,23.03,23.04,23.01,23.01,65100.0,18.0977,18.1055,18.082,18.082,65100.0
2007-02-23 12:10:00,23.01,23.02,23.0,23.02,23100.0,18.082,18.0898,18.0741,18.0898,23100.0
2007-02-23 12:15:00,23.02,23.04,23.02,23.04,45900.0,18.0898,18.1055,18.0898,18.1055,45900.0
2007-02-23 12:20:00,23.04,23.07,23.04,23.07,66900.0,18.1055,18.1291,18.1055,18.1291,66900.0
2007-02-23 12:25:00,23.07,23.07,23.05,23.06,41700.0,18.1291,18.1291,18.1134,18.1212,41700.0
2007-02-23 12:30:00,23.06,23.06,23.04,23.05,34500.0,18.1212,18.1212,18.1055,18.1134,34500.0
2007-02-23 12:35:00,23.05,23.07,23.04,23.07,41100.0,18.1134,18.1291,18.1055,18.1291,41100.0
2007-02-23 12:40:00,23.07,23.13,23.07,23.1,66600.0,18.1291,18.1763,18.1291,18.1527,66600.0
2007-02-23 12:45:00,23.1,23.1,23.08,23.09,21900.0,18.1527,18.1527,18.137,18.1448,21900.0
2007-02-23 12:50:00,23.1,23.13,23.1,23.13,22800.0,18.1527,18.1763,18.1527,18.1763,22800.0
2007-02-23 12:55:00,23.13,23.17,23.13,23.16,63300.0,18.1763,18.2077,18.1763,18.1998,63300.0
2007-02-23 13:00:00,23.16,23.21,23.16,23.2,53100.0,18.1998,18.2391,18.1998,18.2313,53100.0
2007-02-23 13:05:00,23.21,23.25,23.2,23.21,82500.0,18.2391,18.2706,18.2313,18.2391,82500.0
2007-02-23 13:10:00,23.21,23.27,23.21,23.27,21300.0,18.2391,18.2863,18.2391,18.2863,21300.0
2007-02-23 13:15:00,23.26,23.29,23.26,23.27,33000.0,18.2784,18.302,18.2784,18.2863,33000.0
2007-02-23 13:20:00,23.25,23.27,23.25,23.27,22200.0,18.2706,18.2863,18.2706,18.2863,22200.0
2007-02-23 13:25:00,23.27,23.3,23.27,23.29,19800.0,18.2863,18.3098,18.2863,18.302,19800.0
2007-02-23 13:30:00,23.29,23.31,23.28,23.3,21300.0,18.302,18.3177,18.2941,18.3098,21300.0
2007-02-23 13:35:00,23.31,23.31,23.29,23.3,21900.0,18.3177,18.3177,18.302,18.3098,21900.0
2007-02-23 13:40:00,23.31,23.32,23.3,23.32,28500.0,18.3177,18.3256,18.3098,18.3256,28500.0
2007-02-23 13:45:00,23.32,23.34,23.32,23.34,36600.0,18.3256,18.3413,18.3256,18.3413,36600.0
2007-02-23 13:50:00,23.34,23.37,23.33,23.33,78900.0,18.3413,18.3649,18.3334,18.3334,78900.0
2007-02-23 13:55:00,23.33,23.33,23.29,23.32,20700.0,18.3334,18.3334,18.302,18.3256,20700.0
2007-02-23 14:00:00,23.33,23.34,23.33,23.33,20400.0,18.3334,18.3413,18.3334,18.3334,20400.0
2007-02-23 14:05:00,23.34,23.36,23.34,23.34,30000.0,18.3413,18.357,18.3413,18.3413,30000.0
2007-02-23 14:10:00,23.34,23.37,23.34,23.36,23700.0,18.3413,18.3649,18.3413,18.357,23700.0
2007-02-23 14:15:00,23.37,23.38,23.37,23.38,40500.0,18.3649,18.3727,18.3649,18.3727,40500.0
2007-02-23 14:20:00,23.38,23.41,23.37,23.39,31800.0,18.3727,18.3963,18.3649,18.3806,31800.0
2007-02-23 14:25:00,23.39,23.39,23.34,23.39,42300.0,18.3806,18.3806,18.3413,18.3806,42300.0
2007-02-23 14:30:00,23.39,23.4,23.39,23.4,25800.0,18.3806,18.3884,18.3806,18.3884,25800.0
2007-02-23 14:35:00,23.4,23.41,23.39,23.41,30600.0,18.3884,18.3963,18.3806,18.3963,30600.0
2007-02-23 14:40:00,23.41,23.42,23.39,23.41,26700.0,18.3963,18.4041,18.3806,18.3963,26700.0
2007-02-23 14:45:00,23.41,23.42,23.4,23.41,28800.0,18.3963,18.4041,18.3884,18.3963,28800.0
2007-02-23 14:50:00,23.41,23.42,23.4,23.42,36900.0,18.3963,18.4041,18.3884,18.4041,36900.0
2007-02-23 14:55:00,23.43,23.44,23.41,23.41,43200.0,18.412,18.4199,18.3963,18.3963,43200.0
2007-02-23 15:00:00,23.4,23.41,23.38,23.4,47400.0,18.3884,18.3963,18.3727,18.3884,47400.0
2007-02-23 15:05:00,23.4,23.42,23.39,23.4,29100.0,18.3884,18.4041,18.3806,18.3884,29100.0
2007-02-23 15:10:00,23.4,23.42,23.4,23.41,50100.0,18.3884,18.4041,18.3884,18.3963,50100.0
2007-02-23 15:15:00,23.41,23.42,23.4,23.41,19200.0,18.3963,18.4041,18.3884,18.3963,19200.0
2007-02-23 15:20:00,23.41,23.43,23.41,23.42,25500.0,18.3963,18.412,18.3963,18.4041,25500.0
2007-02-23 15:25:00,23.41,23.44,23.41,23.44,35700.0,18.3963,18.4199,18.3963,18.4199,35700.0
2007-02-23 15:30:00,23.44,23.44,23.41,23.42,36300.0,18.4199,18.4199,18.3963,18.4041,36300.0
2007-02-23 15:35:00,23.42,23.42,23.39,23.39,33600.0,18.4041,18.4041,18.3806,18.3806,33600.0
2007-02-23 15:40:00,23.39,23.4,23.38,23.38,50700.0,18.3806,18.3884,18.3727,18.3727,50700.0
2007-02-23 15:45:00,23.39,23.39,23.38,23.38,47700.0,18.3806,18.3806,18.3727,18.3727,47700.0
2007-02-23 15:50:00,23.38,23.38,23.33,23.33,78600.0,18.3727,18.3727,18.3334,18.3334,78600.0
2007-02-23 15:55:00,23.33,23.35,23.33,23.35,114600.0,18.3334,18.3491,18.3334,18.3491,114600.0
2007-02-26 09:30:00,23.37,23.41,23.25,23.28,39300.0,18.3649,18.3963,18.2706,18.2941,39300.0
2007-02-26 09:35:00,23.26,23.35,23.26,23.31,42900.0,18.2784,18.3491,18.2784,18.3177,42900.0
2007-02-26 09:40:00,23.31,23.33,23.28,23.32,47700.0,18.3177,18.3334,18.2941,18.3256,47700.0
2007-02-26 09:45:00,23.32,23.33,23.23,23.26,24000.0,18.3256,18.3334,18.2548,18.2784,24000.0
2007-02-26 09:50:00,23.26,23.27,23.21,23.21,26100.0,18.2784,18.2863,18.2391,18.2391,26100.0
2007-02-26 09:55:00,23.21,23.24,23.18,23.18,24600.0,18.2391,18.2627,18.2155,18.2155,24600.0
2007-02-26 10:00:00,23.18,23.24,23.14,23.15,45600.0,18.2155,18.2627,18.1841,18.192,45600.0
2007-02-26 10:05:00,23.15,23.21,23.14,23.2,38100.0,18.192,18.2391,18.1841,18.2313,38100.0
2007-02-26 10:10:00,23.2,23.24,23.19,23.22,24600.0,18.2313,18.2627,18.2234,18.247,24600.0
2007-02-26 10:15:00,23.22,23.25,23.2,23.22,15300.0,18.247,18.2706,18.2313,18.247,15300.0
2007-02-26 10:20:00,23.2,23.24,23.2,23.24,16200.0,18.2313,18.2627,18.2313,18.2627,16200.0
2007-02-26 10:25:00,23.23,23.25,23.18,23.19,44700.0,18.2548,18.2706,18.2155,18.2234,44700.0
2007-02-26 10:30:00,23.18,23.19,23.17,23.17,28500.0,18.2155,18.2234,18.2077,18.2077,28500.0
2007-02-26 10:35:00,23.17,23.17,23.16,23.17,15600.0,18.2077,18.2077,18.1998,18.2077,15600.0
2007-02-26 10:40:00,23.17,23.17,23.14,23.16,26100.0,18.2077,18.2077,18.1841,18.1998,26100.0
2007-02-26 10:45:00,23.16,23.16,23.12,23.15,21300.0,18.1998,18.1998,18.1684,18.192,21300.0
2007-02-26 10:50:00,23.16,23.17,23.14,23.15,15900.0,18.1998,18.2077,18.1841,18.192,15900.0
2007-02-26 10:55:00,23.16,23.16,23.14,23.16,22800.0,18.1998,18.1998,18.1841,18.1998,22800.0
2007-02-26 11:00:00,23.16,23.16,23.14,23.15,27000.0,18.1998,18.1998,18.1841,18.192,27000.0
2007-02-26 11:05:00,23.15,23.16,23.14,23.15,24600.0,18.192,18.1998,18.1841,18.192,24600.0
2007-02-26 11:10:00,23.15,23.15,23.13,23.14,22800.0,18.192,18.192,18.1763,18.1841,22800.0
2007-02-26 11:15:00,23.13,23.13,23.08,23.08,27900.0,18.1763,18.1763,18.137,18.137,27900.0
2007-02-26 11:20:00,23.09,23.09,23.07,23.08,30000.0,18.1448,18.1448,18.1291,18.137,30000.0
2007-02-26 11:25:00,23.08,23.1,23.07,23.08,22800.0,18.137,18.1527,18.1291,18.137,22800.0
2007-02-26 11:30:00,23.08,23.09,23.07,23.07,40800.0,18.137,18.1448,18.1291,18.1291,40800.0
2007-02-26 11:35:00,23.07,23.08,23.06,23.07,22500.0,18.1291,18.137,18.1212,18.1291,22500.0
2007-02-26 11:40:00,23.08,23.08,23.06,23.06,17400.0,18.137,18.137,18.1212,18.1212,17400.0
2007-02-26 11:45:00,23.06,23.06,23.05,23.05,20100.0,18.1212,18.1212,18.1134,18.1134,20100.0
2007-02-26 11:50:00,23.05,23.06,23.05,23.06,18900.0,18.1134,18.1212,18.1134,18.1212,18900.0
2007-02-26 11:55:00,23.06,23.06,23.05,23.05,17400.0,18.1212,18.1212,18.1134,18.1134,17400.0
2007-02-26 12:00:00,23.05,23.05,23.04,23.04,20700.0,18.1134,18.1134,18.1055,18.1055,20700.0
2007-02-26 12:05:00,23.04,23.06,23.04,23.05,19200.0,18.1055,18.1212,18.1055,18.1134,19200.0
2007-02-26 12:10:00,23.04,23.04,22.37,22.6,456900.0,18.1055,18.1055,17.579,17.7598,456900.0
2007-02-26 12:15:00,22.6,22.89,22.52,22.53,862800.0,17.7598,17.9877,17.6969,17.7048,862800.0
2007-02-26 12:20:00,22.53,22.63,21.8,21.98,1006200.0,17.7048,17.7833,17.1311,17.2725,1006200.0
2007-02-26 12:25:00,21.98,22.5,21.9,22.34,934800.0,17.2725,17.6812,17.2097,17.5554,934800.0
2007-02-26 12:30:00,22.36,22.5,22.25,22.34,518100.0,17.5712,17.6812,17.4847,17.5554,518100.0
2007-02-26 12:35:00,22.33,22.4,22.1,22.25,768300.0,17.5476,17.6026,17.3668,17.4847,768300.0
2007-02-26 12:40:00,22.25,22.33,22.23,22.32,322200.0,17.4847,17.5476,17.469,17.5397,322200.0
2007-02-26 12:45:00,22.32,22.33,22.24,22.29,321300.0,17.5397,17.5476,17.4769,17.5162,321300.0
2007-02-26 12:50:00,22.28,22.32,22.27,22.3,274800.0,17.5083,17.5397,17.5004,17.524,274800.0
2007-02-26 12:55:00,22.3,22.31,22.25,22.28,182100.0,17.524,17.5319,17.4847,17.5083,182100.0
2007-02-26 13:00:00,22.28,22.43,22.28,22.43,265200.0,17.5083,17.6262,17.5083,17.6262,265200.0
2007-02-26 13:05:00,22.44,22.48,22.36,22.46,204300.0,17.634,17.6655,17.5712,17.6497,204300.0
2007-02-26 13:10:00,22.47,22.52,22.43,22.43,265500.0,17.6576,17.6969,17.6262,17.6262,265500.0
2007-02-26 13:15:00,22.43,22.43,22.38,22.39,87300.0,17.6262,17.6262,17.5869,17.5947,87300.0
2007-02-26 13:20:00,22.4,22.43,22.33,22.33,90300.0,17.6026,17.6262,17.5476,17.5476,90300.0
2007-02-26 13:25:00,22.35,22.36,22.33,22.35,103800.0,17.5633,17.5712,17.5476,17.5633,103800.0
2007-02-26 13:30:00,22.35,22.36,22.34,22.35,42900.0,17.5633,17.5712,17.5554,17.5633,42900.0
2007-02-26 13:35:00,22.35,22.46,22.33,22.46,101400.0,17.5633,17.6497,17.5476,17.6497,101400.0
2007-02-26 13:40:00,22.45,22.49,22.42,22.43,62100.0,17.6419,17.6733,17.6183,17.6262,62100.0
2007-02-26 13:45:00,22.43,22.48,22.43,22.48,113700.0,17.6262,17.6655,17.6262,17.6655,113700.0
2007-02-26 13:50:00,22.47,22.51,22.45,22.5,82200.0,17.6576,17.689,17.6419,17.6812,82200.0
2007-02-26 13:55:00,22.5,22.72,22.5,22.72,244500.0,17.6812,17.8541,17.6812,17.8541,244500.0
2007-02-26 14:00:00,22.7,22.76,22.64,22.65,162900.0,17.8383,17.8855,17.7912,17.7991,162900.0
2007-02-26 14:05:00,22.65,22.65,22.6,22.63,120900.0,17.7991,17.7991,17.7598,17.7833,120900.0
2007-02-26 14:10:00,22.63,22.63,22.62,22.63,60000.0,17.7833,17.7833,17.7755,17.7833,60000.0
2007-02-26 14:15:00,22.63,22.63,22.6,22.62,60000.0,17.7833,17.7833,17.7598,17.7755,60000.0
2007-02-26 14:20:00,22.63,22.66,22.62,22.62,132000.0,17.7833,17.8069,17.7755,17.7755,132000.0
2007-02-26 14:25:00,22.63,22.63,22.53,22.54,143100.0,17.7833,17.7833,17.7048,17.7126,143100.0
2007-02-26 14:30:00,22.54,22.58,22.54,22.58,54300.0,17.7126,17.744,17.7126,17.744,54300.0
2007-02-26 14:35:00,22.58,22.63,22.52,22.53,98700.0,17.744,17.7833,17.6969,17.7048,98700.0
2007-02-26 14:40:00,22.54,22.58,22.51,22.51,66300.0,17.7126,17.744,17.689,17.689,66300.0
2007-02-26 14:45:00,22.51,22.54,22.47,22.54,88800.0,17.689,17.7126,17.6576,17.7126,88800.0
2007-02-26 14:50:00,22.54,22.54,22.51,22.52,69900.0,17.7126,17.7126,17.689,17.6969,69900.0
2007-02-26 14:55:00,22.52,22.52,22.49,22.49,75300.0,17.6969,17.6969,17.6733,17.6733,75300.0
2007-02-26 15:00:00,22.49,22.51,22.47,22.5,79200.0,17.6733,17.689,17.6576,17.6812,79200.0
2007-02-26 15:05:00,22.5,22.51,22.48,22.5,82800.0,17.6812,17.689,17.6655,17.6812,82800.0
2007-02-26 15:10:00,22.5,22.55,22.49,22.54,76800.0,17.6812,17.7205,17.6733,17.7126,76800.0
2007-02-26 15:15:00,22.54,22.6,22.53,22.6,77700.0,17.7126,17.7598,17.7048,17.7598,77700.0
2007-02-26 15:20:00,22.59,22.61,22.56,22.6,107400.0,17.7519,17.7676,17.7283,17.7598,107400.0
2007-02-26 15:25:00,22.6,22.64,22.59,22.64,113700.0,17.7598,17.7912,17.7519,17.7912,113700.0
2007-02-26 15:30:00,22.64,22.71,22.64,22.71,169200.0,17.7912,17.8462,17.7912,17.8462,169200.0
2007-02-26 15:35:00,22.71,22.71,22.67,22.67,122400.0,17.8462,17.8462,17.8148,17.8148,122400.0
2007-02-26 15:40:00,22.68,22.71,22.68,22.69,129000.0,17.8226,17.8462,17.8226,17.8305,129000.0
2007-02-26 15:45:00,22.69,22.74,22.66,22.73,183600.0,17.8305,17.8698,17.8069,17.8619,183600.0
2007-02-26 15:50:00,22.73,22.73,22.63,22.66,183300.0,17.8619,17.8619,17.7833,17.8069,183300.0
2007-02-26 15:55:00,22.66,22.66,22.56,22.6,189000.0,17.8069,17.8069,17.7283,17.7598,189000.0
2007-02-27 09:30:00,22.46,22.46,22.46,22.46,0.0,17.6497,17.6497,17.6497,17.6497,0.0
2007-02-27 09:35:00,22.3,22.45,22.27,22.32,233700.0,17.524,17.6419,17.5004,17.5397,233700.0
2007-02-27 09:40:00,22.32,22.38,22.27,22.33,193800.0,17.5397,17.5869,17.5004,17.5476,193800.0
2007-02-27 09:45:00,22.33,22.36,22.25,22.31,123600.0,17.5476,17.5712,17.4847,17.5319,123600.0
2007-02-27 09:50:00,22.3,22.32,22.23,22.32,66900.0,17.524,17.5397,17.469,17.5397,66900.0
2007-02-27 09:55:00,22.32,22.33,22.29,22.33,75300.0,17.5397,17.5476,17.5162,17.5476,75300.0
2007-02-27 10:00:00,22.33,22.46,22.33,22.46,86400.0,17.5476,17.6497,17.5476,17.6497,86400.0
2007-02-27 10:05:00,22.46,22.5,22.4,22.42,66600.0,17.6497,17.6812,17.6026,17.6183,66600.0
2007-02-27 10:10:00,22.41,22.46,22.35,22.45,134400.0,17.6105,17.6497,17.5633,17.6419,134400.0
2007-02-27 10:15:00,22.45,22.45,22.33,22.37,70800.0,17.6419,17.6419,17.5476,17.579,70800.0
2007-02-27 10:20:00,22.37,22.38,22.33,22.34,62700.0,17.579,17.5869,17.5476,17.5554,62700.0
2007-02-27 10:25:00,22.36,22.4,22.36,22.39,44400.0,17.5712,17.6026,17.5712,17.5947,44400.0
2007-02-27 10:30:00,22.39,22.43,22.39,22.4,42600.0,17.5947,17.6262,17.5947,17.6026,42600.0
2007-02-27 10:35:00,22.39,22.42,22.39,22.39,32400.0,17.5947,17.6183,17.5947,17.5947,32400.0
2007-02-27 10:40:00,22.4,22.41,22.38,22.39,27600.0,17.6026,17.6105,17.5869,17.5947,27600.0
2007-02-27 10:45:00,22.39,22.4,22.39,22.39,40500.0,17.5947,17.6026,17.5947,17.5947,40500.0
2007-02-27 10:50:00,22.39,22.4,22.38,22.39,30300.0,17.5947,17.6026,17.5869,17.5947,30300.0
2007-02-27 10:55:00,22.4,22.4,22.35,22.39,33900.0,17.6026,17.6026,17.5633,17.5947,33900.0
2007-02-27 11:00:00,22.38,22.39,22.34,22.39,41400.0,17.5869,17.5947,17.5554,17.5947,41400.0
2007-02-27 11:05:00,22.39,22.4,22.38,22.4,44100.0,17.5947,17.6026,17.5869,17.6026,44100.0
2007-02-27 11:10:00,22.4,22.4,22.36,22.39,36000.0,17.6026,17.6026,17.5712,17.5947,36000.0
2007-02-27 11:15:00,22.39,22.4,22.39,22.39,18300.0,17.5947,17.6026,17.5947,17.5947,18300.0
2007-02-27 11:20:00,22.39,22.4,22.35,22.35,32400.0,17.5947,17.6026,17.5633,17.5633,32400.0
2007-02-27 11:25:00,22.36,22.38,22.36,22.38,21300.0,17.5712,17.5869,17.5712,17.5869,21300.0
2007-02-27 11:30:00,22.37,22.39,22.37,22.39,29400.0,17.579,17.5947,17.579,17.5947,29400.0
2007-02-27 11:35:00,22.39,22.4,22.37,22.4,37500.0,17.5947,17.6026,17.579,17.6026,37500.0
2007-02-27 11:40:00,22.4,22.4,22.39,22.39,38100.0,17.6026,17.6026,17.5947,17.5947,38100.0
2007-02-27 11:45:00,22.39,22.39,22.37,22.39,110700.0,17.5947,17.5947,17.579,17.5947,110700.0
2007-02-27 11:50:00,22.38,22.39,22.37,22.37,23400.0,17.5869,17.5947,17.579,17.579,23400.0
2007-02-27 11:55:00,22.37,22.37,22.32,22.32,47100.0,17.579,17.579,17.5397,17.5397,47100.0
2007-02-27 12:00:00,22.32,22.32,22.27,22.29,68400.0,17.5397,17.5397,17.5004,17.5162,68400.0
2007-02-27 12:05:00,22.29,22.32,22.29,22.32,33300.0,17.5162,17.5397,17.5162,17.5397,33300.0
2007-02-27 12:10:00,22.32,22.32,22.27,22.31,60300.0,17.5397,17.5397,17.5004,17.5319,60300.0
2007-02-27 12:15:00,22.31,22.34,22.31,22.31,41100.0,17.5319,17.5554,17.5319,17.5319,41100.0
2007-02-27 12:20:00,22.31,22.32,22.27,22.27,26400.0,17.5319,17.5397,17.5004,17.5004,26400.0
2007-02-27 12:25:00,22.28,22.29,22.28,22.28,13200.0,17.5083,17.5162,17.5083,17.5083,13200.0
2007-02-27 12:30:00,22.29,22.3,22.25,22.28,69600.0,17.5162,17.524,17.4847,17.5083,69600.0
2007-02-27 12:35:00,22.28,22.29,22.27,22.29,46500.0,17.5083,17.5162,17.5004,17.5162,46500.0
2007-02-27 12:40:00,22.28,22.28,22.23,22.23,22200.0,17.5083,17.5083,17.469,17.469,22200.0
2007-02-27 12:45:00,22.22,22.27,22.21,22.25,84300.0,17.4611,17.5004,17.4533,17.4847,84300.0
2007-02-27 12:50:00,22.25,22.26,22.23,22.24,39300.0,17.4847,17.4926,17.469,17.4769,39300.0
2007-02-27 12:55:00,22.24,22.25,22.21,22.21,25800.0,17.4769,17.4847,17.4533,17.4533,25800.0
2007-02-27 13:00:00,22.21,22.24,22.21,22.23,36300.0,17.4533,17.4769,17.4533,17.469,36300.0
2007-02-27 13:05:00,22.23,22.24,22.2,22.22,43500.0,17.469,17.4769,17.4454,17.4611,43500.0
2007-02-27 13:10:00,22.22,22.22,22.17,22.18,41100.0,17.4611,17.4611,17.4219,17.4297,41100.0
2007-02-27 13:15:00,22.18,22.21,22.17,22.2,27900.0,17.4297,17.4533,17.4219,17.4454,27900.0
2007-02-27 13:20:00,22.2,22.2,22.14,22.17,81300.0,17.4454,17.4454,17.3983,17.4219,81300.0
2007-02-27 13:25:00,22.17,22.21,22.17,22.17,59400.0,17.4219,17.4533,17.4219,17.4219,59400.0
2007-02-27 13:30:00,22.17,22.18,22.15,22.16,43500.0,17.4219,17.4297,17.4061,17.414,43500.0
2007-02-27 13:35:00,22.16,22.17,22.16,22.17,34200.0,17.414,17.4219,17.414,17.4219,34200.0
2007-02-27 13:40:00,22.16,22.17,22.15,22.16,42300.0,17.414,17.4219,17.4061,17.414,42300.0
2007-02-27 13:45:00,22.16,22.18,22.15,22.18,34200.0,17.414,17.4297,17.4061,17.4297,34200.0
2007-02-27 13:50:00,22.18,22.22,22.18,22.19,43800.0,17.4297,17.4611,17.4297,17.4376,43800.0
2007-02-27 13:55:00,22.19,22.23,22.18,22.2,27900.0,17.4376,17.469,17.4297,17.4454,27900.0
2007-02-27 14:00:00,22.2,22.23,22.19,22.2,44700.0,17.4454,17.469,17.4376,17.4454,44700.0
2007-02-27 14:05:00,22.2,22.2,22.13,22.13,121800.0,17.4454,17.4454,17.3904,17.3904,121800.0
2007-02-27 14:10:00,22.13,22.15,22.1,22.12,78300.0,17.3904,17.4061,17.3668,17.3826,78300.0
2007-02-27 14:15:00,22.12,22.13,22.05,22.05,146400.0,17.3826,17.3904,17.3276,17.3276,146400.0
2007-02-27 14:20:00,22.05,22.12,22.05,22.1,78600.0,17.3276,17.3826,17.3276,17.3668,78600.0
2007-02-27 14:25:00,22.1,22.11,22.04,22.05,108000.0,17.3668,17.3747,17.3197,17.3276,108000.0
2007-02-27 14:30:00,22.04,22.12,22.03,22.12,87600.0,17.3197,17.3826,17.3118,17.3826,87600.0
2007-02-27 14:35:00,22.06,22.11,22.06,22.1,44100.0,17.3354,17.3747,17.3354,17.3668,44100.0
2007-02-27 14:40:00,22.09,22.11,22.03,22.03,51300.0,17.359,17.3747,17.3118,17.3118,51300.0
2007-02-27 14:45:00,22.03,22.04,21.95,21.95,104700.0,17.3118,17.3197,17.249,17.249,104700.0
2007-02-27 14:50:00,21.95,21.96,21.84,21.86,75900.0,17.249,17.2568,17.1625,17.1782,75900.0
2007-02-27 14:55:00,21.85,21.88,21.76,21.8,131400.0,17.1704,17.194,17.0997,17.1311,131400.0
2007-02-27 15:00:00,21.81,21.88,21.55,21.64,135600.0,17.139,17.194,16.9346,17.0054,135600.0
2007-02-27 15:05:00,21.62,21.82,21.56,21.82,60600.0,16.9896,17.1468,16.9425,17.1468,60600.0
2007-02-27 15:10:00,21.82,21.9,21.75,21.78,83700.0,17.1468,17.2097,17.0918,17.1154,83700.0
2007-02-27 15:15:00,21.78,21.97,21.75,21.88,85500.0,17.1154,17.2647,17.0918,17.194,85500.0
2007-02-27 15:20:00,21.88,22.03,21.85,22.0,139800.0,17.194,17.3118,17.1704,17.2883,139800.0
2007-02-27 15:25:00,22.0,22.0,21.86,21.95,92700.0,17.2883,17.2883,17.1782,17.249,92700.0
2007-02-27 15:30:00,21.95,22.03,21.88,21.91,88500.0,17.249,17.3118,17.194,17.2175,88500.0
2007-02-27 15:35:00,21.91,22.07,21.89,22.01,51900.0,17.2175,17.3433,17.2018,17.2961,51900.0
2007-02-27 15:40:00,22.02,22.05,21.95,22.01,81000.0,17.304,17.3276,17.249,17.2961,81000.0
2007-02-27 15:45:00,22.01,22.01,21.92,21.95,45900.0,17.2961,17.2961,17.2254,17.249,45900.0
2007-02-27 15:50:00,21.94,22.0,21.94,21.97,39000.0,17.2411,17.2883,17.2411,17.2647,39000.0
2007-02-27 15:55:00,21.97,22.09,21.94,22.08,278700.0,17.2647,17.359,17.2411,17.3511,278700.0
2007-02-28 09:30:00,21.96,22.08,21.88,22.08,73200.0,17.3385,17.4333,17.2753,17.4333,73200.0
2007-02-28 09:35:00,22.08,22.08,21.81,21.81,95400.0,17.4333,17.4333,17.2201,17.2201,95400.0
2007-02-28 09:40:00,21.9,21.94,21.8,21.82,55800.0,17.2911,17.3227,17.2122,17.228,55800.0
2007-02-28 09:45:00,21.83,21.87,21.73,21.77,97800.0,17.2359,17.2675,17.1569,17.1885,97800.0
2007-02-28 09:50:00,21.81,21.86,21.63,21.77,134700.0,17.2201,17.2596,17.078,17.1885,134700.0
2007-02-28 09:55:00,21.84,21.86,21.78,21.84,65700.0,17.2438,17.2596,17.1964,17.2438,65700.0
2007-02-28 10:00:00,21.84,21.86,21.73,21.82,99900.0,17.2438,17.2596,17.1569,17.228,99900.0
2007-02-28 10:05:00,21.82,21.85,21.76,21.79,42000.0,17.228,17.2517,17.1806,17.2043,42000.0
2007-02-28 10:10:00,21.79,21.86,21.73,21.82,96900.0,17.2043,17.2596,17.1569,17.228,96900.0
2007-02-28 10:15:00,21.78,21.87,21.77,21.85,44700.0,17.1964,17.2675,17.1885,17.2517,44700.0
2007-02-28 10:20:00,21.84,21.88,21.78,21.84,52500.0,17.2438,17.2753,17.1964,17.2438,52500.0
2007-02-28 10:25:00,21.85,21.9,21.82,21.87,33600.0,17.2517,17.2911,17.228,17.2675,33600.0
2007-02-28 10:30:00,21.9,22.02,21.82,21.88,52800.0,17.2911,17.3859,17.228,17.2753,52800.0
2007-02-28 10:35:00,21.92,22.01,21.89,22.0,64800.0,17.3069,17.378,17.2832,17.3701,64800.0
2007-02-28 10:40:00,22.02,22.07,21.91,22.06,53700.0,17.3859,17.4254,17.299,17.4175,53700.0
2007-02-28 10:45:00,22.06,22.07,21.98,22.02,92700.0,17.4175,17.4254,17.3543,17.3859,92700.0
2007-02-28 10:50:00,22.02,22.06,21.95,22.02,53100.0,17.3859,17.4175,17.3306,17.3859,53100.0
2007-02-28 10:55:00,21.96,22.04,21.92,21.93,81000.0,17.3385,17.4017,17.3069,17.3148,81000.0
2007-02-28 11:00:00,21.93,21.96,21.92,21.93,67800.0,17.3148,17.3385,17.3069,17.3148,67800.0
2007-02-28 11:05:00,21.93,21.96,21.87,21.92,74400.0,17.3148,17.3385,17.2675,17.3069,74400.0
2007-02-28 11:10:00,21.92,21.92,21.85,21.87,66300.0,17.3069,17.3069,17.2517,17.2675,66300.0
2007-02-28 11:15:00,21.87,21.95,21.87,21.92,42900.0,17.2675,17.3306,17.2675,17.3069,42900.0
2007-02-28 11:20:00,21.92,21.94,21.91,21.93,50400.0,17.3069,17.3227,17.299,17.3148,50400.0
2007-02-28 11:25:00,21.93,21.96,21.92,21.92,20100.0,17.3148,17.3385,17.3069,17.3069,20100.0
2007-02-28 11:30:00,21.91,21.94,21.88,21.94,103200.0,17.299,17.3227,17.2753,17.3227,103200.0
2007-02-28 11:35:00,21.94,21.98,21.93,21.98,46500.0,17.3227,17.3543,17.3148,17.3543,46500.0
2007-02-28 11:40:00,21.97,22.0,21.94,21.99,156300.0,17.3464,17.3701,17.3227,17.3622,156300.0
2007-02-28 11:45:00,22.0,22.05,21.97,21.97,44100.0,17.3701,17.4096,17.3464,17.3464,44100.0
2007-02-28 11:50:00,21.98,21.99,21.97,21.98,38700.0,17.3543,17.3622,17.3464,17.3543,38700.0
2007-02-28 11:55:00,21.98,21.98,21.94,21.95,38700.0,17.3543,17.3543,17.3227,17.3306,38700.0
2007-02-28 12:00:00,21.95,21.96,21.93,21.94,45600.0,17.3306,17.3385,17.3148,17.3227,45600.0
2007-02-28 12:05:00,21.93,21.94,21.92,21.93,26700.0,17.3148,17.3227,17.3069,17.3148,26700.0
2007-02-28 12:10:00,21.96,21.99,21.93,21.99,36300.0,17.3385,17.3622,17.3148,17.3622,36300.0
2007-02-28 12:15:00,21.99,22.0,21.98,21.98,70200.0,17.3622,17.3701,17.3543,17.3543,70200.0
2007-02-28 12:20:00,21.99,22.04,21.98,22.04,27600.0,17.3622,17.4017,17.3543,17.4017,27600.0
2007-02-28 12:25:00,22.04,22.05,22.0,22.0,32700.0,17.4017,17.4096,17.3701,17.3701,32700.0
2007-02-28 12:30:00,22.01,22.02,22.0,22.02,22200.0,17.378,17.3859,17.3701,17.3859,22200.0
2007-02-28 12:35:00,22.02,22.03,22.01,22.01,17100.0,17.3859,17.3938,17.378,17.378,17100.0
2007-02-28 12:40:00,22.01,22.05,22.01,22.05,31200.0,17.378,17.4096,17.378,17.4096,31200.0
2007-02-28 12:45:00,22.05,22.09,22.05,22.07,26400.0,17.4096,17.4412,17.4096,17.4254,26400.0
2007-02-28 12:50:00,22.04,22.1,22.04,22.09,27000.0,17.4017,17.449,17.4017,17.4412,27000.0
2007-02-28 12:55:00,22.1,22.1,22.08,22.09,20400.0,17.449,17.449,17.4333,17.4412,20400.0
2007-02-28 13:00:00,22.09,22.09,22.04,22.06,32100.0,17.4412,17.4412,17.4017,17.4175,32100.0
2007-02-28 13:05:00,22.08,22.08,22.06,22.07,46800.0,17.4333,17.4333,17.4175,17.4254,46800.0
2007-02-28 13:10:00,22.07,22.07,22.04,22.06,36600.0,17.4254,17.4254,17.4017,17.4175,36600.0
2007-02-28 13:15:00,22.06,22.09,22.05,22.09,21900.0,17.4175,17.4412,17.4096,17.4412,21900.0
2007-02-28 13:20:00,22.09,22.12,22.08,22.11,43500.0,17.4412,17.4648,17.4333,17.4569,43500.0
2007-02-28 13:25:00,22.12,22.17,22.12,22.16,36900.0,17.4648,17.5043,17.4648,17.4964,36900.0
2007-02-28 13:30:00,22.16,22.16,22.12,22.16,31500.0,17.4964,17.4964,17.4648,17.4964,31500.0
2007-02-28 13:35:00,22.16,22.17,22.12,22.12,33600.0,17.4964,17.5043,17.4648,17.4648,33600.0
2007-02-28 13:40:00,22.12,22.13,22.1,22.11,28800.0,17.4648,17.4727,17.449,17.4569,28800.0
2007-02-28 13:45:00,22.11,22.13,22.09,22.1,33600.0,17.4569,17.4727,17.4412,17.449,33600.0
2007-02-28 13:50:00,22.1,22.11,22.08,22.1,40200.0,17.449,17.4569,17.4333,17.449,40200.0
2007-02-28 13:55:00,22.1,22.12,22.09,22.12,67500.0,17.449,17.4648,17.4412,17.4648,67500.0
2007-02-28 14:00:00,22.11,22.17,22.1,22.17,54600.0,17.4569,17.5043,17.449,17.5043,54600.0
2007-02-28 14:05:00,22.17,22.17,22.12,22.13,21600.0,17.5043,17.5043,17.4648,17.4727,21600.0
2007-02-28 14:10:00,22.12,22.15,22.12,22.13,32100.0,17.4648,17.4885,17.4648,17.4727,32100.0
2007-02-28 14:15:00,22.13,22.13,22.1,22.1,55200.0,17.4727,17.4727,17.449,17.449,55200.0
2007-02-28 14:20:00,22.1,22.12,22.1,22.11,89400.0,17.449,17.4648,17.449,17.4569,89400.0
2007-02-28 14:25:00,22.11,22.12,22.1,22.12,39300.0,17.4569,17.4648,17.449,17.4648,39300.0
2007-02-28 14:30:00,22.12,22.15,22.12,22.13,29400.0,17.4648,17.4885,17.4648,17.4727,29400.0
2007-02-28 14:35:00,22.12,22.16,22.12,22.15,42300.0,17.4648,17.4964,17.4648,17.4885,42300.0
2007-02-28 14:40:00,22.15,22.16,22.14,22.14,34800.0,17.4885,17.4964,17.4806,17.4806,34800.0
2007-02-28 14:45:00,22.14,22.19,22.14,22.17,48600.0,17.4806,17.5201,17.4806,17.5043,48600.0
2007-02-28 14:50:00,22.17,22.17,22.13,22.15,39900.0,17.5043,17.5043,17.4727,17.4885,39900.0
2007-02-28 14:55:00,22.15,22.17,22.13,22.17,31800.0,17.4885,17.5043,17.4727,17.5043,31800.0
2007-02-28 15:00:00,22.17,22.17,22.16,22.17,21900.0,17.5043,17.5043,17.4964,17.5043,21900.0
2007-02-28 15:05:00,22.17,22.22,22.17,22.21,36600.0,17.5043,17.5438,17.5043,17.5359,36600.0
2007-02-28 15:10:00,22.21,22.29,22.21,22.28,91800.0,17.5359,17.5991,17.5359,17.5912,91800.0
2007-02-28 15:15:00,22.28,22.31,22.25,22.31,104700.0,17.5912,17.6149,17.5675,17.6149,104700.0
2007-02-28 15:20:00,22.3,22.31,22.27,22.28,145800.0,17.607,17.6149,17.5833,17.5912,145800.0
2007-02-28 15:25:00,22.28,22.29,22.26,22.27,60300.0,17.5912,17.5991,17.5754,17.5833,60300.0
2007-02-28 15:30:00,22.27,22.28,22.24,22.25,70500.0,17.5833,17.5912,17.5596,17.5675,70500.0
2007-02-28 15:35:00,22.25,22.31,22.25,22.29,79800.0,17.5675,17.6149,17.5675,17.5991,79800.0
2007-02-28 15:40:00,22.29,22.29,22.21,22.22,121200.0,17.5991,17.5991,17.5359,17.5438,121200.0
2007-02-28 15:45:00,22.22,22.23,22.17,22.18,67200.0,17.5438,17.5517,17.5043,17.5122,67200.0
2007-02-28 15:50:00,22.19,22.23,22.15,22.15,56700.0,17.5201,17.5517,17.4885,17.4885,56700.0
2007-02-28 15:55:00,22.19,22.19,22.13,22.15,65700.0,17.5201,17.5201,17.4727,17.4885,65700.0
2007-03-01 09:30:00,22.46,22.46,22.46,22.46,300.0,17.7333,17.7333,17.7333,17.7333,300.0
2007-03-01 09:35:00,22.46,22.46,22.46,22.46,0.0,17.7333,17.7333,17.7333,17.7333,0.0
2007-03-01 09:40:00,21.95,22.05,21.71,21.75,107400.0,17.3306,17.4096,17.1411,17.1727,107400.0
2007-03-01 09:45:00,21.72,21.99,21.3,21.61,253800.0,17.149,17.3622,16.8174,17.0622,253800.0
2007-03-01 09:50:00,21.61,21.64,21.3,21.32,153000.0,17.0622,17.0859,16.8174,16.8332,153000.0
2007-03-01 09:55:00,21.42,21.61,21.32,21.6,140700.0,16.9122,17.0622,16.8332,17.0543,140700.0
2007-03-01 10:00:00,21.42,21.83,21.41,21.78,164700.0,16.9122,17.2359,16.9043,17.1964,164700.0
2007-03-01 10:05:00,21.73,21.86,21.53,21.8,91500.0,17.1569,17.2596,16.999,17.2122,91500.0
2007-03-01 10:10:00,21.75,21.84,21.66,21.82,92400.0,17.1727,17.2438,17.1016,17.228,92400.0
2007-03-01 10:15:00,21.83,21.91,21.74,21.89,74700.0,17.2359,17.299,17.1648,17.2832,74700.0
2007-03-01 10:20:00,21.89,21.92,21.77,21.89,99300.0,17.2832,17.3069,17.1885,17.2832,99300.0
2007-03-01 10:25:00,21.88,21.9,21.8,21.9,86100.0,17.2753,17.2911,17.2122,17.2911,86100.0
2007-03-01 10:30:00,21.9,21.9,21.81,21.82,60900.0,17.2911,17.2911,17.2201,17.228,60900.0
2007-03-01 10:35:00,21.81,21.9,21.77,21.88,78600.0,17.2201,17.2911,17.1885,17.2753,78600.0
2007-03-01 10:40:00,21.82,21.88,21.8,21.81,49200.0,17.228,17.2753,17.2122,17.2201,49200.0
2007-03-01 10:45:00,21.81,21.87,21.77,21.83,54300.0,17.2201,17.2675,17.1885,17.2359,54300.0
2007-03-01 10:50:00,21.83,21.88,21.78,21.85,85200.0,17.2359,17.2753,17.1964,17.2517,85200.0
2007-03-01 10:55:00,21.87,21.92,21.81,21.86,89100.0,17.2675,17.3069,17.2201,17.2596,89100.0
2007-03-01 11:00:00,21.87,21.91,21.82,21.82,58200.0,17.2675,17.299,17.228,17.228,58200.0
2007-03-01 11:05:00,21.82,21.9,21.79,21.83,45600.0,17.228,17.2911,17.2043,17.2359,45600.0
2007-03-01 11:10:00,21.85,21.85,21.78,21.8,42900.0,17.2517,17.2517,17.1964,17.2122,42900.0
2007-03-01 11:15:00,21.8,21.85,21.77,21.84,50100.0,17.2122,17.2517,17.1885,17.2438,50100.0
2007-03-01 11:20:00,21.85,21.86,21.81,21.83,46200.0,17.2517,17.2596,17.2201,17.2359,46200.0
2007-03-01 11:25:00,21.86,21.86,21.77,21.8,49500.0,17.2596,17.2596,17.1885,17.2122,49500.0
2007-03-01 11:30:00,21.82,21.85,21.78,21.84,46500.0,17.228,17.2517,17.1964,17.2438,46500.0
2007-03-01 11:35:00,21.83,21.87,21.79,21.8,52500.0,17.2359,17.2675,17.2043,17.2122,52500.0
2007-03-01 11:40:00,21.8,21.85,21.78,21.83,41700.0,17.2122,17.2517,17.1964,17.2359,41700.0
2007-03-01 11:45:00,21.83,21.85,21.79,21.8,40800.0,17.2359,17.2517,17.2043,17.2122,40800.0
2007-03-01 11:50:00,21.8,21.82,21.78,21.79,25800.0,17.2122,17.228,17.1964,17.2043,25800.0
2007-03-01 11:55:00,21.78,21.82,21.78,21.82,37200.0,17.1964,17.228,17.1964,17.228,37200.0
2007-03-01 12:00:00,21.82,21.86,21.82,21.84,24900.0,17.228,17.2596,17.228,17.2438,24900.0
2007-03-01 12:05:00,21.84,21.84,21.8,21.82,27300.0,17.2438,17.2438,17.2122,17.228,27300.0
2007-03-01 12:10:00,21.82,21.85,21.8,21.8,32400.0,17.228,17.2517,17.2122,17.2122,32400.0
2007-03-01 12:15:00,21.81,21.82,21.77,21.77,41700.0,17.2201,17.228,17.1885,17.1885,41700.0
2007-03-01 12:20:00,21.77,21.83,21.74,21.82,40500.0,17.1885,17.2359,17.1648,17.228,40500.0
2007-03-01 12:25:00,21.83,21.83,21.78,21.79,17100.0,17.2359,17.2359,17.1964,17.2043,17100.0
2007-03-01 12:30:00,21.79,21.82,21.78,21.81,38700.0,17.2043,17.228,17.1964,17.2201,38700.0
2007-03-01 12:35:00,21.8,21.81,21.79,21.81,22200.0,17.2122,17.2201,17.2043,17.2201,22200.0
2007-03-01 12:40:00,21.81,21.82,21.81,21.81,27300.0,17.2201,17.228,17.2201,17.2201,27300.0
2007-03-01 12:45:00,21.81,21.85,21.81,21.83,25200.0,17.2201,17.2517,17.2201,17.2359,25200.0
2007-03-01 12:50:00,21.84,21.85,21.8,21.82,24900.0,17.2438,17.2517,17.2122,17.228,24900.0
2007-03-01 12:55:00,21.82,21.84,21.82,21.84,20400.0,17.228,17.2438,17.228,17.2438,20400.0
2007-03-01 13:00:00,21.84,21.86,21.81,21.84,45000.0,17.2438,17.2596,17.2201,17.2438,45000.0
2007-03-01 13:05:00,21.84,21.85,21.8,21.82,40200.0,17.2438,17.2517,17.2122,17.228,40200.0
2007-03-01 13:10:00,21.82,21.83,21.82,21.82,53700.0,17.228,17.2359,17.228,17.228,53700.0
2007-03-01 13:15:00,21.82,21.84,21.82,21.82,19200.0,17.228,17.2438,17.228,17.228,19200.0
2007-03-01 13:20:00,21.82,21.84,21.82,21.82,28200.0,17.228,17.2438,17.228,17.228,28200.0
2007-03-01 13:25:00,21.82,21.83,21.82,21.83,18900.0,17.228,17.2359,17.228,17.2359,18900.0
2007-03-01 13:30:00,21.83,21.86,21.82,21.82,28500.0,17.2359,17.2596,17.228,17.228,28500.0
2007-03-01 13:35:00,21.82,21.82,21.77,21.77,45900.0,17.228,17.228,17.1885,17.1885,45900.0
2007-03-01 13:40:00,21.77,21.8,21.76,21.79,24300.0,17.1885,17.2122,17.1806,17.2043,24300.0
2007-03-01 13:45:00,21.79,21.81,21.79,21.81,66000.0,17.2043,17.2201,17.2043,17.2201,66000.0
2007-03-01 13:50:00,21.81,21.83,21.81,21.81,36900.0,17.2201,17.2359,17.2201,17.2201,36900.0
2007-03-01 13:55:00,21.81,21.85,21.81,21.84,36300.0,17.2201,17.2517,17.2201,17.2438,36300.0
2007-03-01 14:00:00,21.84,21.86,21.83,21.86,49500.0,17.2438,17.2596,17.2359,17.2596,49500.0
2007-03-01 14:05:00,21.86,21.88,21.84,21.85,34500.0,17.2596,17.2753,17.2438,17.2517,34500.0
2007-03-01 14:10:00,21.85,21.86,21.84,21.84,34500.0,17.2517,17.2596,17.2438,17.2438,34500.0
2007-03-01 14:15:00,21.84,21.87,21.82,21.82,42000.0,17.2438,17.2675,17.228,17.228,42000.0
2007-03-01 14:20:00,21.82,21.84,21.8,21.84,30300.0,17.228,17.2438,17.2122,17.2438,30300.0
2007-03-01 14:25:00,21.84,21.86,21.83,21.83,75300.0,17.2438,17.2596,17.2359,17.2359,75300.0
2007-03-01 14:30:00,21.83,21.87,21.82,21.86,61200.0,17.2359,17.2675,17.228,17.2596,61200.0
2007-03-01 14:35:00,21.86,21.88,21.85,21.86,51300.0,17.2596,17.2753,17.2517,17.2596,51300.0
2007-03-01 14:40:00,21.87,21.88,21.83,21.84,32700.0,17.2675,17.2753,17.2359,17.2438,32700.0
2007-03-01 14:45:00,21.85,21.87,21.84,21.87,41100.0,17.2517,17.2675,17.2438,17.2675,41100.0
2007-03-01 14:50:00,21.87,21.87,21.83,21.87,58500.0,17.2675,17.2675,17.2359,17.2675,58500.0
2007-03-01 14:55:00,21.86,21.88,21.85,21.86,34500.0,17.2596,17.2753,17.2517,17.2596,34500.0
2007-03-01 15:00:00,21.86,21.88,21.85,21.86,39300.0,17.2596,17.2753,17.2517,17.2596,39300.0
2007-03-01 15:05:00,21.87,21.87,21.84,21.86,44700.0,17.2675,17.2675,17.2438,17.2596,44700.0
2007-03-01 15:10:00,21.86,21.88,21.85,21.87,48000.0,17.2596,17.2753,17.2517,17.2675,48000.0
2007-03-01 15:15:00,21.87,21.88,21.85,21.87,41400.0,17.2675,17.2753,17.2517,17.2675,41400.0
2007-03-01 15:20:00,21.87,21.87,21.77,21.78,66600.0,17.2675,17.2675,17.1885,17.1964,66600.0
2007-03-01 15:25:00,21.79,21.83,21.77,21.83,50400.0,17.2043,17.2359,17.1885,17.2359,50400.0
2007-03-01 15:30:00,21.83,21.85,21.77,21.79,52200.0,17.2359,17.2517,17.1885,17.2043,52200.0
2007-03-01 15:35:00,21.79,21.81,21.78,21.8,23100.0,17.2043,17.2201,17.1964,17.2122,23100.0
2007-03-01 15:40:00,21.8,21.82,21.77,21.8,45300.0,17.2122,17.228,17.1885,17.2122,45300.0
2007-03-01 15:45:00,21.8,21.81,21.78,21.78,33000.0,17.2122,17.2201,17.1964,17.1964,33000.0
2007-03-01 15:50:00,21.78,21.82,21.78,21.81,48300.0,17.1964,17.228,17.1964,17.2201,48300.0
2007-03-01 15:55:00,21.81,21.82,21.76,21.82,68100.0,17.2201,17.228,17.1806,17.228,68100.0
2007-03-02 09:30:00,21.83,21.83,21.74,21.76,47400.0,17.2359,17.2359,17.1648,17.1806,47400.0
2007-03-02 09:35:00,21.82,22.01,21.58,21.78,62700.0,17.228,17.378,17.0385,17.1964,62700.0
2007-03-02 09:40:00,21.78,21.84,21.74,21.78,42600.0,17.1964,17.2438,17.1648,17.1964,42600.0
2007-03-02 09:45:00,21.78,21.84,21.76,21.77,30000.0,17.1964,17.2438,17.1806,17.1885,30000.0
2007-03-02 09:50:00,21.77,21.78,21.72,21.74,24000.0,17.1885,17.1964,17.149,17.1648,24000.0
2007-03-02 09:55:00,21.75,21.76,21.72,21.75,24000.0,17.1727,17.1806,17.149,17.1727,24000.0
2007-03-02 10:00:00,21.75,21.81,21.68,21.8,42600.0,17.1727,17.2201,17.1174,17.2122,42600.0
2007-03-02 10:05:00,21.81,21.85,21.81,21.85,24900.0,17.2201,17.2517,17.2201,17.2517,24900.0
2007-03-02 10:10:00,21.85,21.87,21.81,21.87,114000.0,17.2517,17.2675,17.2201,17.2675,114000.0
2007-03-02 10:15:00,21.87,21.87,21.81,21.85,47700.0,17.2675,17.2675,17.2201,17.2517,47700.0
2007-03-02 10:20:00,21.85,21.85,21.81,21.84,17100.0,17.2517,17.2517,17.2201,17.2438,17100.0
2007-03-02 10:25:00,21.84,21.85,21.79,21.84,26700.0,17.2438,17.2517,17.2043,17.2438,26700.0
2007-03-02 10:30:00,21.85,21.85,21.83,21.85,30000.0,17.2517,17.2517,17.2359,17.2517,30000.0
2007-03-02 10:35:00,21.84,21.86,21.81,21.84,24600.0,17.2438,17.2596,17.2201,17.2438,24600.0
2007-03-02 10:40:00,21.83,21.88,21.83,21.88,21300.0,17.2359,17.2753,17.2359,17.2753,21300.0
2007-03-02 10:45:00,21.88,21.9,21.88,21.89,25800.0,17.2753,17.2911,17.2753,17.2832,25800.0
2007-03-02 10:50:00,21.88,21.89,21.86,21.87,18600.0,17.2753,17.2832,17.2596,17.2675,18600.0
2007-03-02 10:55:00,21.87,21.87,21.84,21.84,52500.0,17.2675,17.2675,17.2438,17.2438,52500.0
2007-03-02 11:00:00,21.85,21.85,21.81,21.84,46200.0,17.2517,17.2517,17.2201,17.2438,46200.0
2007-03-02 11:05:00,21.84,21.89,21.84,21.89,30300.0,17.2438,17.2832,17.2438,17.2832,30300.0
2007-03-02 11:10:00,21.88,21.88,21.86,21.88,20100.0,17.2753,17.2753,17.2596,17.2753,20100.0
2007-03-02 11:15:00,21.88,21.91,21.88,21.91,40500.0,17.2753,17.299,17.2753,17.299,40500.0
2007-03-02 11:20:00,21.91,21.91,21.88,21.9,51900.0,17.299,17.299,17.2753,17.2911,51900.0
2007-03-02 11:25:00,21.89,21.9,21.89,21.9,31500.0,17.2832,17.2911,17.2832,17.2911,31500.0
2007-03-02 11:30:00,21.9,21.91,21.86,21.87,37200.0,17.2911,17.299,17.2596,17.2675,37200.0
2007-03-02 11:35:00,21.87,21.9,21.87,21.88,36000.0,17.2675,17.2911,17.2675,17.2753,36000.0
2007-03-02 11:40:00,21.87,21.88,21.85,21.86,36300.0,17.2675,17.2753,17.2517,17.2596,36300.0
2007-03-02 11:45:00,21.86,21.91,21.86,21.88,39600.0,17.2596,17.299,17.2596,17.2753,39600.0
2007-03-02 11:50:00,21.88,21.89,21.82,21.83,39300.0,17.2753,17.2832,17.228,17.2359,39300.0
2007-03-02 11:55:00,21.84,21.86,21.83,21.86,28800.0,17.2438,17.2596,17.2359,17.2596,28800.0
2007-03-02 12:00:00,21.85,21.88,21.85,21.88,44700.0,17.2517,17.2753,17.2517,17.2753,44700.0
2007-03-02 12:05:00,21.88,21.9,21.88,21.9,22800.0,17.2753,17.2911,17.2753,17.2911,22800.0
2007-03-02 12:10:00,21.9,21.9,21.85,21.85,23400.0,17.2911,17.2911,17.2517,17.2517,23400.0
2007-03-02 12:15:00,21.85,21.85,21.76,21.76,43800.0,17.2517,17.2517,17.1806,17.1806,43800.0
2007-03-02 12:20:00,21.76,21.78,21.75,21.76,47100.0,17.1806,17.1964,17.1727,17.1806,47100.0
2007-03-02 12:25:00,21.76,21.81,21.76,21.81,65400.0,17.1806,17.2201,17.1806,17.2201,65400.0
2007-03-02 12:30:00,21.8,21.82,21.78,21.81,49500.0,17.2122,17.228,17.1964,17.2201,49500.0
2007-03-02 12:35:00,21.81,21.84,21.8,21.82,60600.0,17.2201,17.2438,17.2122,17.228,60600.0
2007-03-02 12:40:00,21.82,21.82,21.76,21.77,35400.0,17.228,17.228,17.1806,17.1885,35400.0
2007-03-02 12:45:00,21.76,21.82,21.76,21.77,32700.0,17.1806,17.228,17.1806,17.1885,32700.0
2007-03-02 12:50:00,21.77,21.8,21.76,21.8,31200.0,17.1885,17.2122,17.1806,17.2122,31200.0
2007-03-02 12:55:00,21.8,21.82,21.76,21.79,39900.0,17.2122,17.228,17.1806,17.2043,39900.0
2007-03-02 13:00:00,21.79,21.8,21.77,21.8,36000.0,17.2043,17.2122,17.1885,17.2122,36000.0
2007-03-02 13:05:00,21.8,21.8,21.75,21.76,32700.0,17.2122,17.2122,17.1727,17.1806,32700.0
2007-03-02 13:10:00,21.76,21.77,21.72,21.75,30600.0,17.1806,17.1885,17.149,17.1727,30600.0
2007-03-02 13:15:00,21.75,21.79,21.75,21.77,60300.0,17.1727,17.2043,17.1727,17.1885,60300.0
2007-03-02 13:20:00,21.77,21.78,21.74,21.76,68400.0,17.1885,17.1964,17.1648,17.1806,68400.0
2007-03-02 13:25:00,21.75,21.78,21.7,21.72,39600.0,17.1727,17.1964,17.1332,17.149,39600.0
2007-03-02 13:30:00,21.71,21.73,21.67,21.69,39900.0,17.1411,17.1569,17.1095,17.1253,39900.0
2007-03-02 13:35:00,21.68,21.73,21.67,21.71,25800.0,17.1174,17.1569,17.1095,17.1411,25800.0
2007-03-02 13:40:00,21.72,21.74,21.68,21.72,35400.0,17.149,17.1648,17.1174,17.149,35400.0
2007-03-02 13:45:00,21.72,21.75,21.69,21.75,34500.0,17.149,17.1727,17.1253,17.1727,34500.0
2007-03-02 13:50:00,21.75,21.76,21.71,21.73,40800.0,17.1727,17.1806,17.1411,17.1569,40800.0
2007-03-02 13:55:00,21.73,21.76,21.71,21.74,30600.0,17.1569,17.1806,17.1411,17.1648,30600.0
2007-03-02 14:00:00,21.74,21.75,21.71,21.72,32400.0,17.1648,17.1727,17.1411,17.149,32400.0
2007-03-02 14:05:00,21.71,21.72,21.68,21.69,28500.0,17.1411,17.149,17.1174,17.1253,28500.0
2007-03-02 14:10:00,21.69,21.72,21.67,21.68,33900.0,17.1253,17.149,17.1095,17.1174,33900.0
2007-03-02 14:15:00,21.68,21.68,21.63,21.67,33000.0,17.1174,17.1174,17.078,17.1095,33000.0
2007-03-02 14:20:00,21.67,21.68,21.64,21.68,48000.0,17.1095,17.1174,17.0859,17.1174,48000.0
2007-03-02 14:25:00,21.66,21.68,21.65,21.68,36000.0,17.1016,17.1174,17.0938,17.1174,36000.0
2007-03-02 14:30:00,21.68,21.72,21.68,21.72,31800.0,17.1174,17.149,17.1174,17.149,31800.0
2007-03-02 14:35:00,21.72,21.72,21.65,21.68,85800.0,17.149,17.149,17.0938,17.1174,85800.0
2007-03-02 14:40:00,21.69,21.72,21.67,21.72,96300.0,17.1253,17.149,17.1095,17.149,96300.0
2007-03-02 14:45:00,21.71,21.72,21.68,21.71,58500.0,17.1411,17.149,17.1174,17.1411,58500.0
2007-03-02 14:50:00,21.72,21.73,21.71,21.71,50100.0,17.149,17.1569,17.1411,17.1411,50100.0
2007-03-02 14:55:00,21.72,21.72,21.64,21.68,64200.0,17.149,17.149,17.0859,17.1174,64200.0
2007-03-02 15:00:00,21.68,21.77,21.68,21.74,47400.0,17.1174,17.1885,17.1174,17.1648,47400.0
2007-03-02 15:05:00,21.73,21.73,21.71,21.73,54300.0,17.1569,17.1569,17.1411,17.1569,54300.0
2007-03-02 15:10:00,21.73,21.76,21.72,21.74,49800.0,17.1569,17.1806,17.149,17.1648,49800.0
2007-03-02 15:15:00,21.74,21.79,21.74,21.74,52500.0,17.1648,17.2043,17.1648,17.1648,52500.0
2007-03-02 15:20:00,21.75,21.78,21.74,21.77,60900.0,17.1727,17.1964,17.1648,17.1885,60900.0
2007-03-02 15:25:00,21.77,21.79,21.76,21.79,52800.0,17.1885,17.2043,17.1806,17.2043,52800.0
2007-03-02 15:30:00,21.79,21.79,21.71,21.74,57300.0,17.2043,17.2043,17.1411,17.1648,57300.0
2007-03-02 15:35:00,21.75,21.77,21.74,21.75,52500.0,17.1727,17.1885,17.1648,17.1727,52500.0
2007-03-02 15:40:00,21.75,21.77,21.73,21.73,50400.0,17.1727,17.1885,17.1569,17.1569,50400.0
2007-03-02 15:45:00,21.74,21.74,21.7,21.7,27300.0,17.1648,17.1648,17.1332,17.1332,27300.0
2007-03-02 15:50:00,21.7,21.72,21.67,21.67,58800.0,17.1332,17.149,17.1095,17.1095,58800.0
2007-03-02 15:55:00,21.68,21.68,21.62,21.62,84300.0,17.1174,17.1174,17.0701,17.0701,84300.0
2007-03-05 09:35:00,21.92,21.92,21.18,21.31,125400.0,17.3069,17.3069,16.7227,16.8253,125400.0
2007-03-05 09:40:00,21.32,21.53,21.22,21.45,55500.0,16.8332,16.999,16.7542,16.9358,55500.0
2007-03-05 09:45:00,21.44,21.45,21.32,21.36,40200.0,16.9279,16.9358,16.8332,16.8648,40200.0
2007-03-05 09:50:00,21.33,21.39,21.32,21.39,58500.0,16.8411,16.8885,16.8332,16.8885,58500.0
2007-03-05 09:55:00,21.38,21.46,21.36,21.46,24300.0,16.8806,16.9437,16.8648,16.9437,24300.0
2007-03-05 10:00:00,21.47,21.47,21.38,21.42,50400.0,16.9516,16.9516,16.8806,16.9122,50400.0
2007-03-05 10:05:00,21.43,21.44,21.39,21.39,38400.0,16.9201,16.9279,16.8885,16.8885,38400.0
2007-03-05 10:10:00,21.42,21.56,21.42,21.53,108900.0,16.9122,17.0227,16.9122,16.999,108900.0
2007-03-05 10:15:00,21.53,21.57,21.52,21.54,27600.0,16.999,17.0306,16.9911,17.0069,27600.0
2007-03-05 10:20:00,21.55,21.55,21.47,21.5,41100.0,17.0148,17.0148,16.9516,16.9753,41100.0
2007-03-05 10:25:00,21.49,21.49,21.42,21.44,30600.0,16.9674,16.9674,16.9122,16.9279,30600.0
2007-03-05 10:30:00,21.45,21.45,21.37,21.38,33000.0,16.9358,16.9358,16.8727,16.8806,33000.0
2007-03-05 10:35:00,21.38,21.39,21.32,21.36,32700.0,16.8806,16.8885,16.8332,16.8648,32700.0
2007-03-05 10:40:00,21.34,21.52,21.34,21.49,68700.0,16.849,16.9911,16.849,16.9674,68700.0
2007-03-05 10:45:00,21.46,21.52,21.45,21.51,53700.0,16.9437,16.9911,16.9358,16.9832,53700.0
2007-03-05 10:50:00,21.52,21.52,21.47,21.52,20700.0,16.9911,16.9911,16.9516,16.9911,20700.0
2007-03-05 10:55:00,21.52,21.56,21.52,21.55,15600.0,16.9911,17.0227,16.9911,17.0148,15600.0
2007-03-05 11:00:00,21.55,21.58,21.52,21.57,21000.0,17.0148,17.0385,16.9911,17.0306,21000.0
2007-03-05 11:05:00,21.56,21.62,21.54,21.61,34500.0,17.0227,17.0701,17.0069,17.0622,34500.0
2007-03-05 11:10:00,21.61,21.61,21.56,21.56,20100.0,17.0622,17.0622,17.0227,17.0227,20100.0
2007-03-05 11:15:00,21.58,21.62,21.55,21.62,44100.0,17.0385,17.0701,17.0148,17.0701,44100.0
2007-03-05 11:20:00,21.61,21.62,21.6,21.6,47400.0,17.0622,17.0701,17.0543,17.0543,47400.0
2007-03-05 11:25:00,21.6,21.64,21.57,21.6,39300.0,17.0543,17.0859,17.0306,17.0543,39300.0
2007-03-05 11:30:00,21.59,21.6,21.57,21.59,19200.0,17.0464,17.0543,17.0306,17.0464,19200.0
2007-03-05 11:35:00,21.59,21.6,21.56,21.57,22800.0,17.0464,17.0543,17.0227,17.0306,22800.0
2007-03-05 11:40:00,21.57,21.58,21.49,21.52,31500.0,17.0306,17.0385,16.9674,16.9911,31500.0
2007-03-05 11:45:00,21.52,21.57,21.51,21.57,50700.0,16.9911,17.0306,16.9832,17.0306,50700.0
2007-03-05 11:50:00,21.57,21.59,21.52,21.55,39900.0,17.0306,17.0464,16.9911,17.0148,39900.0
2007-03-05 11:55:00,21.54,21.55,21.49,21.49,74700.0,17.0069,17.0148,16.9674,16.9674,74700.0
2007-03-05 12:00:00,21.49,21.51,21.46,21.48,30600.0,16.9674,16.9832,16.9437,16.9595,30600.0
2007-03-05 12:05:00,21.47,21.48,21.43,21.45,21300.0,16.9516,16.9595,16.9201,16.9358,21300.0
2007-03-05 12:10:00,21.47,21.51,21.47,21.48,23100.0,16.9516,16.9832,16.9516,16.9595,23100.0
2007-03-05 12:15:00,21.48,21.49,21.44,21.45,25500.0,16.9595,16.9674,16.9279,16.9358,25500.0
2007-03-05 12:20:00,21.47,21.51,21.47,21.51,10800.0,16.9516,16.9832,16.9516,16.9832,10800.0
2007-03-05 12:25:00,21.51,21.52,21.5,21.51,15300.0,16.9832,16.9911,16.9753,16.9832,15300.0
2007-03-05 12:30:00,21.51,21.51,21.46,21.47,12600.0,16.9832,16.9832,16.9437,16.9516,12600.0
2007-03-05 12:35:00,21.47,21.51,21.45,21.5,51600.0,16.9516,16.9832,16.9358,16.9753,51600.0
2007-03-05 12:40:00,21.5,21.52,21.48,21.52,19200.0,16.9753,16.9911,16.9595,16.9911,19200.0
2007-03-05 12:45:00,21.53,21.55,21.52,21.54,13800.0,16.999,17.0148,16.9911,17.0069,13800.0
2007-03-05 12:50:00,21.55,21.55,21.52,21.52,10500.0,17.0148,17.0148,16.9911,16.9911,10500.0
2007-03-05 12:55:00,21.52,21.52,21.48,21.49,18600.0,16.9911,16.9911,16.9595,16.9674,18600.0
2007-03-05 13:00:00,21.5,21.51,21.49,21.49,8700.0,16.9753,16.9832,16.9674,16.9674,8700.0
2007-03-05 13:05:00,21.49,21.5,21.48,21.48,20400.0,16.9674,16.9753,16.9595,16.9595,20400.0
2007-03-05 13:10:00,21.49,21.51,21.49,21.51,21000.0,16.9674,16.9832,16.9674,16.9832,21000.0
2007-03-05 13:15:00,21.51,21.52,21.48,21.49,19800.0,16.9832,16.9911,16.9595,16.9674,19800.0
2007-03-05 13:20:00,21.49,21.5,21.48,21.49,20700.0,16.9674,16.9753,16.9595,16.9674,20700.0
2007-03-05 13:25:00,21.49,21.5,21.48,21.5,51600.0,16.9674,16.9753,16.9595,16.9753,51600.0
2007-03-05 13:30:00,21.49,21.51,21.45,21.5,69900.0,16.9674,16.9832,16.9358,16.9753,69900.0
2007-03-05 13:35:00,21.49,21.5,21.47,21.5,12900.0,16.9674,16.9753,16.9516,16.9753,12900.0
2007-03-05 13:40:00,21.5,21.56,21.5,21.54,26700.0,16.9753,17.0227,16.9753,17.0069,26700.0
2007-03-05 13:45:00,21.54,21.56,21.52,21.55,24000.0,17.0069,17.0227,16.9911,17.0148,24000.0
2007-03-05 13:50:00,21.55,21.57,21.53,21.55,33900.0,17.0148,17.0306,16.999,17.0148,33900.0
2007-03-05 13:55:00,21.55,21.57,21.54,21.56,26100.0,17.0148,17.0306,17.0069,17.0227,26100.0
2007-03-05 14:00:00,21.55,21.6,21.55,21.59,45300.0,17.0148,17.0543,17.0148,17.0464,45300.0
2007-03-05 14:05:00,21.58,21.61,21.56,21.6,27600.0,17.0385,17.0622,17.0227,17.0543,27600.0
2007-03-05 14:10:00,21.6,21.6,21.55,21.55,25800.0,17.0543,17.0543,17.0148,17.0148,25800.0
2007-03-05 14:15:00,21.55,21.55,21.49,21.49,53100.0,17.0148,17.0148,16.9674,16.9674,53100.0
2007-03-05 14:20:00,21.49,21.52,21.48,21.49,73800.0,16.9674,16.9911,16.9595,16.9674,73800.0
2007-03-05 14:25:00,21.49,21.49,21.46,21.46,47400.0,16.9674,16.9674,16.9437,16.9437,47400.0
2007-03-05 14:30:00,21.46,21.48,21.45,21.47,13500.0,16.9437,16.9595,16.9358,16.9516,13500.0
2007-03-05 14:35:00,21.47,21.49,21.46,21.47,24600.0,16.9516,16.9674,16.9437,16.9516,24600.0
2007-03-05 14:40:00,21.45,21.49,21.44,21.47,26700.0,16.9358,16.9674,16.9279,16.9516,26700.0
2007-03-05 14:45:00,21.47,21.5,21.47,21.49,24000.0,16.9516,16.9753,16.9516,16.9674,24000.0
2007-03-05 14:50:00,21.49,21.49,21.46,21.47,18000.0,16.9674,16.9674,16.9437,16.9516,18000.0
2007-03-05 14:55:00,21.46,21.46,21.45,21.45,17100.0,16.9437,16.9437,16.9358,16.9358,17100.0
2007-03-05 15:00:00,21.46,21.46,21.42,21.44,49200.0,16.9437,16.9437,16.9122,16.9279,49200.0
2007-03-05 15:05:00,21.44,21.44,21.39,21.39,40500.0,16.9279,16.9279,16.8885,16.8885,40500.0
2007-03-05 15:10:00,21.39,21.39,21.33,21.35,52200.0,16.8885,16.8885,16.8411,16.8569,52200.0
2007-03-05 15:15:00,21.35,21.38,21.32,21.34,102000.0,16.8569,16.8806,16.8332,16.849,102000.0
2007-03-05 15:20:00,21.35,21.42,21.32,21.4,98100.0,16.8569,16.9122,16.8332,16.8964,98100.0
2007-03-05 15:25:00,21.42,21.45,21.4,21.4,75600.0,16.9122,16.9358,16.8964,16.8964,75600.0
2007-03-05 15:30:00,21.41,21.41,21.39,21.39,30300.0,16.9043,16.9043,16.8885,16.8885,30300.0
2007-03-05 15:35:00,21.39,21.4,21.37,21.37,25500.0,16.8885,16.8964,16.8727,16.8727,25500.0
2007-03-05 15:40:00,21.36,21.37,21.32,21.33,45300.0,16.8648,16.8727,16.8332,16.8411,45300.0
2007-03-05 15:45:00,21.33,21.35,21.32,21.32,32700.0,16.8411,16.8569,16.8332,16.8332,32700.0
2007-03-05 15:50:00,21.33,21.33,21.26,21.29,58200.0,16.8411,16.8411,16.7858,16.8095,58200.0
2007-03-05 15:55:00,21.29,21.31,21.24,21.27,80400.0,16.8095,16.8253,16.77,16.7937,80400.0
2007-03-06 09:30:00,21.43,21.48,21.41,21.41,29700.0,16.9201,16.9595,16.9043,16.9043,29700.0
2007-03-06 09:35:00,21.44,21.55,21.44,21.53,20400.0,16.9279,17.0148,16.9279,16.999,20400.0
2007-03-06 09:40:00,21.53,21.6,21.51,21.55,23700.0,16.999,17.0543,16.9832,17.0148,23700.0
2007-03-06 09:45:00,21.52,21.58,21.5,21.51,24600.0,16.9911,17.0385,16.9753,16.9832,24600.0
2007-03-06 09:50:00,21.5,21.51,21.4,21.41,32700.0,16.9753,16.9832,16.8964,16.9043,32700.0
2007-03-06 09:55:00,21.41,21.45,21.37,21.39,41100.0,16.9043,16.9358,16.8727,16.8885,41100.0
2007-03-06 10:00:00,21.4,21.46,21.35,21.41,41100.0,16.8964,16.9437,16.8569,16.9043,41100.0
2007-03-06 10:05:00,21.44,21.47,21.41,21.46,30600.0,16.9279,16.9516,16.9043,16.9437,30600.0
2007-03-06 10:10:00,21.46,21.46,21.39,21.45,20100.0,16.9437,16.9437,16.8885,16.9358,20100.0
2007-03-06 10:15:00,21.45,21.5,21.45,21.48,24300.0,16.9358,16.9753,16.9358,16.9595,24300.0
2007-03-06 10:20:00,21.5,21.51,21.49,21.5,29700.0,16.9753,16.9832,16.9674,16.9753,29700.0
2007-03-06 10:25:00,21.51,21.56,21.51,21.55,23100.0,16.9832,17.0227,16.9832,17.0148,23100.0
2007-03-06 10:30:00,21.55,21.58,21.54,21.55,28800.0,17.0148,17.0385,17.0069,17.0148,28800.0
2007-03-06 10:35:00,21.55,21.58,21.53,21.54,70200.0,17.0148,17.0385,16.999,17.0069,70200.0
2007-03-06 10:40:00,21.54,21.56,21.52,21.55,20400.0,17.0069,17.0227,16.9911,17.0148,20400.0
2007-03-06 10:45:00,21.54,21.54,21.5,21.5,38400.0,17.0069,17.0069,16.9753,16.9753,38400.0
2007-03-06 10:50:00,21.5,21.52,21.47,21.51,45600.0,16.9753,16.9911,16.9516,16.9832,45600.0
2007-03-06 10:55:00,21.51,21.53,21.48,21.48,30600.0,16.9832,16.999,16.9595,16.9595,30600.0
2007-03-06 11:00:00,21.48,21.51,21.47,21.51,24900.0,16.9595,16.9832,16.9516,16.9832,24900.0
2007-03-06 11:05:00,21.49,21.53,21.49,21.53,20100.0,16.9674,16.999,16.9674,16.999,20100.0
2007-03-06 11:10:00,21.52,21.52,21.5,21.51,12000.0,16.9911,16.9911,16.9753,16.9832,12000.0
2007-03-06 11:15:00,21.51,21.52,21.49,21.52,17400.0,16.9832,16.9911,16.9674,16.9911,17400.0
2007-03-06 11:20:00,21.51,21.56,21.5,21.54,27600.0,16.9832,17.0227,16.9753,17.0069,27600.0
2007-03-06 11:25:00,21.55,21.56,21.51,21.54,33900.0,17.0148,17.0227,16.9832,17.0069,33900.0
2007-03-06 11:30:00,21.54,21.55,21.49,21.51,40200.0,17.0069,17.0148,16.9674,16.9832,40200.0
2007-03-06 11:35:00,21.51,21.51,21.48,21.49,27000.0,16.9832,16.9832,16.9595,16.9674,27000.0
2007-03-06 11:40:00,21.5,21.56,21.48,21.55,135600.0,16.9753,17.0227,16.9595,17.0148,135600.0
2007-03-06 11:45:00,21.55,21.58,21.5,21.51,44100.0,17.0148,17.0385,16.9753,16.9832,44100.0
2007-03-06 11:50:00,21.52,21.56,21.52,21.54,15300.0,16.9911,17.0227,16.9911,17.0069,15300.0
2007-03-06 11:55:00,21.54,21.54,21.52,21.52,26700.0,17.0069,17.0069,16.9911,16.9911,26700.0
2007-03-06 12:00:00,21.52,21.56,21.5,21.51,169800.0,16.9911,17.0227,16.9753,16.9832,169800.0
2007-03-06 12:05:00,21.51,21.52,21.51,21.51,18300.0,16.9832,16.9911,16.9832,16.9832,18300.0
2007-03-06 12:10:00,21.52,21.52,21.44,21.46,57000.0,16.9911,16.9911,16.9279,16.9437,57000.0
2007-03-06 12:15:00,21.45,21.48,21.44,21.45,43200.0,16.9358,16.9595,16.9279,16.9358,43200.0
2007-03-06 12:20:00,21.45,21.48,21.45,21.47,15000.0,16.9358,16.9595,16.9358,16.9516,15000.0
2007-03-06 12:25:00,21.46,21.51,21.45,21.5,17100.0,16.9437,16.9832,16.9358,16.9753,17100.0
2007-03-06 12:30:00,21.5,21.55,21.48,21.55,27000.0,16.9753,17.0148,16.9595,17.0148,27000.0
2007-03-06 12:35:00,21.55,21.55,21.49,21.5,44400.0,17.0148,17.0148,16.9674,16.9753,44400.0
2007-03-06 12:40:00,21.5,21.54,21.5,21.54,25500.0,16.9753,17.0069,16.9753,17.0069,25500.0
2007-03-06 12:45:00,21.55,21.56,21.55,21.56,10500.0,17.0148,17.0227,17.0148,17.0227,10500.0
2007-03-06 12:50:00,21.56,21.57,21.54,21.55,18600.0,17.0227,17.0306,17.0069,17.0148,18600.0
2007-03-06 12:55:00,21.55,21.58,21.54,21.57,9900.0,17.0148,17.0385,17.0069,17.0306,9900.0
2007-03-06 13:00:00,21.57,21.58,21.55,21.56,32400.0,17.0306,17.0385,17.0148,17.0227,32400.0
2007-03-06 13:05:00,21.56,21.58,21.56,21.58,31200.0,17.0227,17.0385,17.0227,17.0385,31200.0
2007-03-06 13:10:00,21.59,21.6,21.59,21.59,4800.0,17.0464,17.0543,17.0464,17.0464,4800.0
2007-03-06 13:15:00,21.59,21.62,21.59,21.6,44700.0,17.0464,17.0701,17.0464,17.0543,44700.0
2007-03-06 13:20:00,21.6,21.61,21.58,21.6,24300.0,17.0543,17.0622,17.0385,17.0543,24300.0
2007-03-06 13:25:00,21.6,21.63,21.59,21.63,21000.0,17.0543,17.078,17.0464,17.078,21000.0
2007-03-06 13:30:00,21.63,21.66,21.61,21.66,45300.0,17.078,17.1016,17.0622,17.1016,45300.0
2007-03-06 13:35:00,21.66,21.67,21.63,21.66,42000.0,17.1016,17.1095,17.078,17.1016,42000.0
2007-03-06 13:40:00,21.66,21.73,21.65,21.72,68700.0,17.1016,17.1569,17.0938,17.149,68700.0
2007-03-06 13:45:00,21.72,21.72,21.7,21.71,15000.0,17.149,17.149,17.1332,17.1411,15000.0
2007-03-06 13:50:00,21.7,21.7,21.68,21.69,8700.0,17.1332,17.1332,17.1174,17.1253,8700.0
2007-03-06 13:55:00,21.69,21.69,21.67,21.67,8400.0,17.1253,17.1253,17.1095,17.1095,8400.0
2007-03-06 14:00:00,21.67,21.71,21.67,21.69,21600.0,17.1095,17.1411,17.1095,17.1253,21600.0
2007-03-06 14:05:00,21.7,21.7,21.66,21.66,18900.0,17.1332,17.1332,17.1016,17.1016,18900.0
2007-03-06 14:10:00,21.66,21.66,21.64,21.65,14100.0,17.1016,17.1016,17.0859,17.0938,14100.0
2007-03-06 14:15:00,21.64,21.64,21.63,21.63,24300.0,17.0859,17.0859,17.078,17.078,24300.0
2007-03-06 14:20:00,21.63,21.67,21.63,21.67,31200.0,17.078,17.1095,17.078,17.1095,31200.0
2007-03-06 14:25:00,21.67,21.69,21.65,21.66,24600.0,17.1095,17.1253,17.0938,17.1016,24600.0
2007-03-06 14:30:00,21.66,21.67,21.64,21.65,18000.0,17.1016,17.1095,17.0859,17.0938,18000.0
2007-03-06 14:35:00,21.66,21.66,21.63,21.65,18300.0,17.1016,17.1016,17.078,17.0938,18300.0
2007-03-06 14:40:00,21.65,21.67,21.65,21.67,7800.0,17.0938,17.1095,17.0938,17.1095,7800.0
2007-03-06 14:45:00,21.67,21.67,21.65,21.66,21300.0,17.1095,17.1095,17.0938,17.1016,21300.0
2007-03-06 14:50:00,21.66,21.66,21.63,21.63,19800.0,17.1016,17.1016,17.078,17.078,19800.0
2007-03-06 14:55:00,21.64,21.67,21.63,21.67,25200.0,17.0859,17.1095,17.078,17.1095,25200.0
2007-03-06 15:00:00,21.67,21.67,21.65,21.67,25800.0,17.1095,17.1095,17.0938,17.1095,25800.0
2007-03-06 15:05:00,21.66,21.69,21.65,21.68,28500.0,17.1016,17.1253,17.0938,17.1174,28500.0
2007-03-06 15:10:00,21.68,21.72,21.68,21.72,19800.0,17.1174,17.149,17.1174,17.149,19800.0
2007-03-06 15:15:00,21.73,21.73,21.68,21.7,33000.0,17.1569,17.1569,17.1174,17.1332,33000.0
2007-03-06 15:20:00,21.7,21.71,21.66,21.67,21600.0,17.1332,17.1411,17.1016,17.1095,21600.0
2007-03-06 15:25:00,21.67,21.71,21.67,21.7,34200.0,17.1095,17.1411,17.1095,17.1332,34200.0
2007-03-06 15:30:00,21.7,21.7,21.66,21.66,54300.0,17.1332,17.1332,17.1016,17.1016,54300.0
2007-03-06 15:35:00,21.67,21.67,21.62,21.63,34500.0,17.1095,17.1095,17.0701,17.078,34500.0
2007-03-06 15:40:00,21.62,21.64,21.59,21.59,83100.0,17.0701,17.0859,17.0464,17.0464,83100.0
2007-03-06 15:45:00,21.59,21.6,21.58,21.58,69600.0,17.0464,17.0543,17.0385,17.0385,69600.0
2007-03-06 15:50:00,21.58,21.59,21.57,21.58,59100.0,17.0385,17.0464,17.0306,17.0385,59100.0
2007-03-06 15:55:00,21.58,21.59,21.58,21.58,79800.0,17.0385,17.0464,17.0385,17.0385,79800.0
2007-03-07 09:30:00,21.5,21.55,21.45,21.45,29700.0,16.9753,17.0148,16.9358,16.9358,29700.0
2007-03-07 09:35:00,21.45,21.66,21.45,21.51,33900.0,16.9358,17.1016,16.9358,16.9832,33900.0
2007-03-07 09:40:00,21.54,21.6,21.54,21.57,43200.0,17.0069,17.0543,17.0069,17.0306,43200.0
2007-03-07 09:45:00,21.57,21.67,21.57,21.64,28500.0,17.0306,17.1095,17.0306,17.0859,28500.0
2007-03-07 09:50:00,21.65,21.67,21.61,21.65,16500.0,17.0938,17.1095,17.0622,17.0938,16500.0
2007-03-07 09:55:00,21.61,21.62,21.55,21.59,26700.0,17.0622,17.0701,17.0148,17.0464,26700.0
2007-03-07 10:00:00,21.61,21.62,21.58,21.58,15000.0,17.0622,17.0701,17.0385,17.0385,15000.0
2007-03-07 10:05:00,21.58,21.61,21.55,21.61,24300.0,17.0385,17.0622,17.0148,17.0622,24300.0
2007-03-07 10:10:00,21.6,21.63,21.6,21.63,21300.0,17.0543,17.078,17.0543,17.078,21300.0
2007-03-07 10:15:00,21.63,21.63,21.6,21.61,21000.0,17.078,17.078,17.0543,17.0622,21000.0
2007-03-07 10:20:00,21.62,21.62,21.58,21.6,52800.0,17.0701,17.0701,17.0385,17.0543,52800.0
2007-03-07 10:25:00,21.62,21.65,21.58,21.64,23100.0,17.0701,17.0938,17.0385,17.0859,23100.0
2007-03-07 10:30:00,21.65,21.71,21.62,21.71,32400.0,17.0938,17.1411,17.0701,17.1411,32400.0
2007-03-07 10:35:00,21.7,21.74,21.7,21.72,73200.0,17.1332,17.1648,17.1332,17.149,73200.0
2007-03-07 10:40:00,21.72,21.73,21.7,21.73,25800.0,17.149,17.1569,17.1332,17.1569,25800.0
2007-03-07 10:45:00,21.72,21.74,21.65,21.66,23100.0,17.149,17.1648,17.0938,17.1016,23100.0
2007-03-07 10:50:00,21.66,21.66,21.64,21.64,11700.0,17.1016,17.1016,17.0859,17.0859,11700.0
2007-03-07 10:55:00,21.64,21.65,21.59,21.61,31500.0,17.0859,17.0938,17.0464,17.0622,31500.0
2007-03-07 11:00:00,21.61,21.61,21.56,21.58,30000.0,17.0622,17.0622,17.0227,17.0385,30000.0
2007-03-07 11:05:00,21.58,21.61,21.55,21.59,27900.0,17.0385,17.0622,17.0148,17.0464,27900.0
2007-03-07 11:10:00,21.6,21.6,21.52,21.56,29100.0,17.0543,17.0543,16.9911,17.0227,29100.0
2007-03-07 11:15:00,21.55,21.6,21.55,21.6,13800.0,17.0148,17.0543,17.0148,17.0543,13800.0
2007-03-07 11:20:00,21.6,21.62,21.57,21.57,12600.0,17.0543,17.0701,17.0306,17.0306,12600.0
2007-03-07 11:25:00,21.57,21.61,21.56,21.57,16800.0,17.0306,17.0622,17.0227,17.0306,16800.0
2007-03-07 11:30:00,21.56,21.57,21.54,21.55,26100.0,17.0227,17.0306,17.0069,17.0148,26100.0
2007-03-07 11:35:00,21.55,21.56,21.51,21.55,18600.0,17.0148,17.0227,16.9832,17.0148,18600.0
2007-03-07 11:40:00,21.54,21.57,21.54,21.54,20400.0,17.0069,17.0306,17.0069,17.0069,20400.0
2007-03-07 11:45:00,21.55,21.59,21.53,21.53,7200.0,17.0148,17.0464,16.999,16.999,7200.0
2007-03-07 11:50:00,21.53,21.57,21.53,21.54,26100.0,16.999,17.0306,16.999,17.0069,26100.0
2007-03-07 11:55:00,21.53,21.58,21.53,21.57,28800.0,16.999,17.0385,16.999,17.0306,28800.0
2007-03-07 12:00:00,21.57,21.62,21.55,21.62,36600.0,17.0306,17.0701,17.0148,17.0701,36600.0
2007-03-07 12:05:00,21.6,21.66,21.59,21.66,25500.0,17.0543,17.1016,17.0464,17.1016,25500.0
2007-03-07 12:10:00,21.65,21.65,21.61,21.65,13200.0,17.0938,17.0938,17.0622,17.0938,13200.0
2007-03-07 12:15:00,21.65,21.65,21.63,21.63,9300.0,17.0938,17.0938,17.078,17.078,9300.0
2007-03-07 12:20:00,21.63,21.66,21.62,21.62,15600.0,17.078,17.1016,17.0701,17.0701,15600.0
2007-03-07 12:25:00,21.62,21.66,21.62,21.66,25800.0,17.0701,17.1016,17.0701,17.1016,25800.0
2007-03-07 12:30:00,21.66,21.67,21.65,21.66,21600.0,17.1016,17.1095,17.0938,17.1016,21600.0
2007-03-07 12:35:00,21.66,21.67,21.65,21.67,19800.0,17.1016,17.1095,17.0938,17.1095,19800.0
2007-03-07 12:40:00,21.66,21.67,21.65,21.67,18900.0,17.1016,17.1095,17.0938,17.1095,18900.0
2007-03-07 12:45:00,21.67,21.7,21.66,21.68,25200.0,17.1095,17.1332,17.1016,17.1174,25200.0
2007-03-07 12:50:00,21.68,21.7,21.65,21.66,27300.0,17.1174,17.1332,17.0938,17.1016,27300.0
2007-03-07 12:55:00,21.66,21.68,21.66,21.67,13500.0,17.1016,17.1174,17.1016,17.1095,13500.0
2007-03-07 13:00:00,21.67,21.68,21.64,21.68,12900.0,17.1095,17.1174,17.0859,17.1174,12900.0
2007-03-07 13:05:00,21.68,21.69,21.67,21.68,23400.0,17.1174,17.1253,17.1095,17.1174,23400.0
2007-03-07 13:10:00,21.69,21.71,21.68,21.71,14100.0,17.1253,17.1411,17.1174,17.1411,14100.0
2007-03-07 13:15:00,21.69,21.71,21.68,21.68,23100.0,17.1253,17.1411,17.1174,17.1174,23100.0
2007-03-07 13:20:00,21.7,21.72,21.69,21.72,17400.0,17.1332,17.149,17.1253,17.149,17400.0
2007-03-07 13:25:00,21.72,21.73,21.67,21.67,24300.0,17.149,17.1569,17.1095,17.1095,24300.0
2007-03-07 13:30:00,21.67,21.69,21.67,21.69,17400.0,17.1095,17.1253,17.1095,17.1253,17400.0
2007-03-07 13:35:00,21.69,21.71,21.68,21.7,23700.0,17.1253,17.1411,17.1174,17.1332,23700.0
2007-03-07 13:40:00,21.7,21.71,21.69,21.71,14400.0,17.1332,17.1411,17.1253,17.1411,14400.0
2007-03-07 13:45:00,21.71,21.71,21.68,21.71,33000.0,17.1411,17.1411,17.1174,17.1411,33000.0
2007-03-07 13:50:00,21.71,21.73,21.7,21.71,28200.0,17.1411,17.1569,17.1332,17.1411,28200.0
2007-03-07 13:55:00,21.71,21.74,21.7,21.72,19200.0,17.1411,17.1648,17.1332,17.149,19200.0
2007-03-07 14:00:00,21.72,21.73,21.67,21.67,33000.0,17.149,17.1569,17.1095,17.1095,33000.0
2007-03-07 14:05:00,21.68,21.7,21.67,21.68,28200.0,17.1174,17.1332,17.1095,17.1174,28200.0
2007-03-07 14:10:00,21.68,21.69,21.63,21.67,34800.0,17.1174,17.1253,17.078,17.1095,34800.0
2007-03-07 14:15:00,21.68,21.7,21.66,21.7,18900.0,17.1174,17.1332,17.1016,17.1332,18900.0
2007-03-07 14:20:00,21.7,21.72,21.68,21.68,18900.0,17.1332,17.149,17.1174,17.1174,18900.0
2007-03-07 14:25:00,21.68,21.69,21.66,21.69,9000.0,17.1174,17.1253,17.1016,17.1253,9000.0
2007-03-07 14:30:00,21.69,21.72,21.69,21.7,20100.0,17.1253,17.149,17.1253,17.1332,20100.0
2007-03-07 14:35:00,21.71,21.72,21.68,21.71,16500.0,17.1411,17.149,17.1174,17.1411,16500.0
2007-03-07 14:40:00,21.71,21.73,21.71,21.72,10800.0,17.1411,17.1569,17.1411,17.149,10800.0
2007-03-07 14:45:00,21.72,21.74,21.72,21.74,17400.0,17.149,17.1648,17.149,17.1648,17400.0
2007-03-07 14:50:00,21.74,21.75,21.73,21.73,14100.0,17.1648,17.1727,17.1569,17.1569,14100.0
2007-03-07 14:55:00,21.74,21.74,21.71,21.72,19800.0,17.1648,17.1648,17.1411,17.149,19800.0
2007-03-07 15:00:00,21.71,21.77,21.71,21.77,31200.0,17.1411,17.1885,17.1411,17.1885,31200.0
2007-03-07 15:05:00,21.77,21.77,21.74,21.74,16200.0,17.1885,17.1885,17.1648,17.1648,16200.0
2007-03-07 15:10:00,21.74,21.77,21.73,21.75,14100.0,17.1648,17.1885,17.1569,17.1727,14100.0
2007-03-07 15:15:00,21.76,21.77,21.75,21.75,17400.0,17.1806,17.1885,17.1727,17.1727,17400.0
2007-03-07 15:20:00,21.75,21.76,21.7,21.7,34500.0,17.1727,17.1806,17.1332,17.1332,34500.0
2007-03-07 15:25:00,21.68,21.72,21.68,21.7,15600.0,17.1174,17.149,17.1174,17.1332,15600.0
2007-03-07 15:30:00,21.7,21.7,21.65,21.67,28200.0,17.1332,17.1332,17.0938,17.1095,28200.0
2007-03-07 15:35:00,21.67,21.7,21.67,21.69,19800.0,17.1095,17.1332,17.1095,17.1253,19800.0
2007-03-07 15:40:00,21.69,21.69,21.65,21.67,21600.0,17.1253,17.1253,17.0938,17.1095,21600.0
2007-03-07 15:45:00,21.66,21.67,21.6,21.64,41700.0,17.1016,17.1095,17.0543,17.0859,41700.0
2007-03-07 15:50:00,21.64,21.65,21.6,21.6,30000.0,17.0859,17.0938,17.0543,17.0543,30000.0
2007-03-07 15:55:00,21.59,21.61,21.56,21.59,74700.0,17.0464,17.0622,17.0227,17.0464,74700.0
2007-03-08 09:35:00,21.82,21.83,21.76,21.81,28200.0,17.228,17.2359,17.1806,17.2201,28200.0
2007-03-08 09:40:00,21.83,21.89,21.76,21.88,43200.0,17.2359,17.2832,17.1806,17.2753,43200.0
2007-03-08 09:45:00,21.87,21.87,21.83,21.84,16200.0,17.2675,17.2675,17.2359,17.2438,16200.0
2007-03-08 09:50:00,21.85,21.9,21.83,21.9,25500.0,17.2517,17.2911,17.2359,17.2911,25500.0
2007-03-08 09:55:00,21.88,21.91,21.87,21.89,25200.0,17.2753,17.299,17.2675,17.2832,25200.0
2007-03-08 10:00:00,21.89,21.91,21.84,21.91,17100.0,17.2832,17.299,17.2438,17.299,17100.0
2007-03-08 10:05:00,21.91,21.92,21.9,21.92,41400.0,17.299,17.3069,17.2911,17.3069,41400.0
2007-03-08 10:10:00,21.93,21.93,21.92,21.93,34800.0,17.3148,17.3148,17.3069,17.3148,34800.0
2007-03-08 10:15:00,21.93,21.93,21.93,21.93,27300.0,17.3148,17.3148,17.3148,17.3148,27300.0
2007-03-08 10:20:00,21.93,21.97,21.93,21.96,52500.0,17.3148,17.3464,17.3148,17.3385,52500.0
2007-03-08 10:25:00,21.97,21.97,21.95,21.97,33900.0,17.3464,17.3464,17.3306,17.3464,33900.0
2007-03-08 10:30:00,21.97,21.97,21.95,21.96,18900.0,17.3464,17.3464,17.3306,17.3385,18900.0
2007-03-08 10:35:00,21.96,21.97,21.96,21.97,25800.0,17.3385,17.3464,17.3385,17.3464,25800.0
2007-03-08 10:40:00,21.97,21.98,21.96,21.97,16500.0,17.3464,17.3543,17.3385,17.3464,16500.0
2007-03-08 10:45:00,21.97,21.99,21.96,21.98,41100.0,17.3464,17.3622,17.3385,17.3543,41100.0
2007-03-08 10:50:00,21.97,22.0,21.97,22.0,35100.0,17.3464,17.3701,17.3464,17.3701,35100.0
2007-03-08 10:55:00,21.99,21.99,21.95,21.97,65100.0,17.3622,17.3622,17.3306,17.3464,65100.0
2007-03-08 11:00:00,21.97,21.97,21.95,21.96,43800.0,17.3464,17.3464,17.3306,17.3385,43800.0
2007-03-08 11:05:00,21.95,21.97,21.93,21.93,35100.0,17.3306,17.3464,17.3148,17.3148,35100.0
2007-03-08 11:10:00,21.93,21.94,21.92,21.92,37800.0,17.3148,17.3227,17.3069,17.3069,37800.0
2007-03-08 11:15:00,21.92,21.92,21.86,21.87,70800.0,17.3069,17.3069,17.2596,17.2675,70800.0
2007-03-08 11:20:00,21.87,21.87,21.83,21.84,52200.0,17.2675,17.2675,17.2359,17.2438,52200.0
2007-03-08 11:25:00,21.85,21.9,21.85,21.9,44100.0,17.2517,17.2911,17.2517,17.2911,44100.0
2007-03-08 11:30:00,21.9,21.91,21.88,21.91,21300.0,17.2911,17.299,17.2753,17.299,21300.0
2007-03-08 11:35:00,21.92,21.93,21.92,21.93,15300.0,17.3069,17.3148,17.3069,17.3148,15300.0
2007-03-08 11:40:00,21.93,21.95,21.93,21.95,24300.0,17.3148,17.3306,17.3148,17.3306,24300.0
2007-03-08 11:45:00,21.95,21.97,21.94,21.96,18300.0,17.3306,17.3464,17.3227,17.3385,18300.0
2007-03-08 11:50:00,21.96,21.97,21.95,21.96,20700.0,17.3385,17.3464,17.3306,17.3385,20700.0
2007-03-08 11:55:00,21.96,21.98,21.95,21.98,16500.0,17.3385,17.3543,17.3306,17.3543,16500.0
2007-03-08 12:00:00,21.98,22.01,21.97,22.01,24300.0,17.3543,17.378,17.3464,17.378,24300.0
2007-03-08 12:05:00,22.0,22.01,21.99,21.99,19800.0,17.3701,17.378,17.3622,17.3622,19800.0
2007-03-08 12:10:00,21.99,21.99,21.96,21.98,17400.0,17.3622,17.3622,17.3385,17.3543,17400.0
2007-03-08 12:15:00,21.98,22.01,21.98,22.0,22200.0,17.3543,17.378,17.3543,17.3701,22200.0
2007-03-08 12:20:00,22.0,22.01,21.99,22.01,8400.0,17.3701,17.378,17.3622,17.378,8400.0
2007-03-08 12:25:00,22.01,22.02,21.99,22.0,19200.0,17.378,17.3859,17.3622,17.3701,19200.0
2007-03-08 12:30:00,22.0,22.02,22.0,22.01,13800.0,17.3701,17.3859,17.3701,17.378,13800.0
2007-03-08 12:35:00,22.02,22.02,21.99,22.0,17700.0,17.3859,17.3859,17.3622,17.3701,17700.0
2007-03-08 12:40:00,22.0,22.0,21.99,22.0,7800.0,17.3701,17.3701,17.3622,17.3701,7800.0
2007-03-08 12:45:00,21.99,22.0,21.97,21.97,20400.0,17.3622,17.3701,17.3464,17.3464,20400.0
2007-03-08 12:50:00,21.98,21.98,21.97,21.98,8100.0,17.3543,17.3543,17.3464,17.3543,8100.0
2007-03-08 12:55:00,21.98,22.02,21.98,22.02,17700.0,17.3543,17.3859,17.3543,17.3859,17700.0
2007-03-08 13:00:00,22.02,22.02,22.01,22.02,7500.0,17.3859,17.3859,17.378,17.3859,7500.0
2007-03-08 13:05:00,22.02,22.02,22.01,22.01,14400.0,17.3859,17.3859,17.378,17.378,14400.0
2007-03-08 13:10:00,22.01,22.02,22.01,22.02,14100.0,17.378,17.3859,17.378,17.3859,14100.0
2007-03-08 13:15:00,22.02,22.03,22.01,22.01,12900.0,17.3859,17.3938,17.378,17.378,12900.0
2007-03-08 13:20:00,22.01,22.02,22.0,22.02,19800.0,17.378,17.3859,17.3701,17.3859,19800.0
2007-03-08 13:25:00,22.02,22.04,22.02,22.04,23400.0,17.3859,17.4017,17.3859,17.4017,23400.0
2007-03-08 13:30:00,22.04,22.05,22.03,22.03,13800.0,17.4017,17.4096,17.3938,17.3938,13800.0
2007-03-08 13:35:00,22.03,22.04,22.02,22.04,14400.0,17.3938,17.4017,17.3859,17.4017,14400.0
2007-03-08 13:40:00,22.04,22.06,22.04,22.05,14100.0,17.4017,17.4175,17.4017,17.4096,14100.0
2007-03-08 13:45:00,22.05,22.08,22.05,22.08,21300.0,17.4096,17.4333,17.4096,17.4333,21300.0
2007-03-08 13:50:00,22.07,22.08,22.06,22.06,14700.0,17.4254,17.4333,17.4175,17.4175,14700.0
2007-03-08 13:55:00,22.06,22.08,22.06,22.06,11700.0,17.4175,17.4333,17.4175,17.4175,11700.0
2007-03-08 14:00:00,22.06,22.06,22.0,22.0,20100.0,17.4175,17.4175,17.3701,17.3701,20100.0
2007-03-08 14:05:00,22.01,22.03,22.01,22.02,17400.0,17.378,17.3938,17.378,17.3859,17400.0
2007-03-08 14:10:00,22.01,22.02,21.97,21.97,24300.0,17.378,17.3859,17.3464,17.3464,24300.0
2007-03-08 14:15:00,21.96,21.97,21.95,21.95,21000.0,17.3385,17.3464,17.3306,17.3306,21000.0
2007-03-08 14:20:00,21.96,21.98,21.95,21.98,23700.0,17.3385,17.3543,17.3306,17.3543,23700.0
2007-03-08 14:25:00,21.98,21.98,21.97,21.97,19200.0,17.3543,17.3543,17.3464,17.3464,19200.0
2007-03-08 14:30:00,21.97,21.98,21.89,21.89,45300.0,17.3464,17.3543,17.2832,17.2832,45300.0
2007-03-08 14:35:00,21.9,21.9,21.82,21.84,45000.0,17.2911,17.2911,17.228,17.2438,45000.0
2007-03-08 14:40:00,21.85,21.91,21.83,21.89,44400.0,17.2517,17.299,17.2359,17.2832,44400.0
2007-03-08 14:45:00,21.89,21.91,21.88,21.9,34500.0,17.2832,17.299,17.2753,17.2911,34500.0
2007-03-08 14:50:00,21.91,21.91,21.89,21.9,25800.0,17.299,17.299,17.2832,17.2911,25800.0
2007-03-08 14:55:00,21.91,21.93,21.9,21.91,22500.0,17.299,17.3148,17.2911,17.299,22500.0
2007-03-08 15:00:00,21.9,21.97,21.9,21.96,27900.0,17.2911,17.3464,17.2911,17.3385,27900.0
2007-03-08 15:05:00,21.95,21.95,21.89,21.89,37800.0,17.3306,17.3306,17.2832,17.2832,37800.0
2007-03-08 15:10:00,21.89,21.91,21.87,21.89,33900.0,17.2832,17.299,17.2675,17.2832,33900.0
2007-03-08 15:15:00,21.89,21.91,21.88,21.89,24600.0,17.2832,17.299,17.2753,17.2832,24600.0
2007-03-08 15:20:00,21.89,21.9,21.88,21.89,23400.0,17.2832,17.2911,17.2753,17.2832,23400.0
2007-03-08 15:25:00,21.88,21.9,21.88,21.89,35400.0,17.2753,17.2911,17.2753,17.2832,35400.0
2007-03-08 15:30:00,21.89,21.91,21.89,21.9,29700.0,17.2832,17.299,17.2832,17.2911,29700.0
2007-03-08 15:35:00,21.91,21.92,21.9,21.91,36300.0,17.299,17.3069,17.2911,17.299,36300.0
2007-03-08 15:40:00,21.91,21.92,21.9,21.9,26100.0,17.299,17.3069,17.2911,17.2911,26100.0
2007-03-08 15:45:00,21.9,21.91,21.86,21.87,30300.0,17.2911,17.299,17.2596,17.2675,30300.0
2007-03-08 15:50:00,21.88,21.88,21.83,21.83,47400.0,17.2753,17.2753,17.2359,17.2359,47400.0
2007-03-08 15:55:00,21.83,21.89,21.83,21.89,54900.0,17.2359,17.2832,17.2359,17.2832,54900.0
2007-03-09 09:40:00,22.25,22.25,22.12,22.14,189300.0,17.5675,17.5675,17.4648,17.4806,189300.0
2007-03-09 09:45:00,22.13,22.2,22.13,22.15,47700.0,17.4727,17.528,17.4727,17.4885,47700.0
2007-03-09 09:50:00,22.15,22.15,22.07,22.08,57600.0,17.4885,17.4885,17.4254,17.4333,57600.0
2007-03-09 09:55:00,22.08,22.12,22.04,22.05,63300.0,17.4333,17.4648,17.4017,17.4096,63300.0
2007-03-09 10:00:00,22.06,22.1,22.03,22.03,69600.0,17.4175,17.449,17.3938,17.3938,69600.0
2007-03-09 10:05:00,22.03,22.05,21.97,21.98,48900.0,17.3938,17.4096,17.3464,17.3543,48900.0
2007-03-09 10:10:00,21.98,22.02,21.98,21.99,50100.0,17.3543,17.3859,17.3543,17.3622,50100.0
2007-03-09 10:15:00,21.99,22.01,21.87,21.87,35400.0,17.3622,17.378,17.2675,17.2675,35400.0
2007-03-09 10:20:00,21.87,21.92,21.85,21.92,47100.0,17.2675,17.3069,17.2517,17.3069,47100.0
2007-03-09 10:25:00,21.93,22.02,21.92,22.02,19800.0,17.3148,17.3859,17.3069,17.3859,19800.0
2007-03-09 10:30:00,22.02,22.04,22.01,22.04,21000.0,17.3859,17.4017,17.378,17.4017,21000.0
2007-03-09 10:35:00,22.03,22.07,22.03,22.05,27000.0,17.3938,17.4254,17.3938,17.4096,27000.0
2007-03-09 10:40:00,22.05,22.08,22.05,22.05,18900.0,17.4096,17.4333,17.4096,17.4096,18900.0
2007-03-09 10:45:00,22.04,22.05,22.03,22.04,12300.0,17.4017,17.4096,17.3938,17.4017,12300.0
2007-03-09 10:50:00,22.04,22.09,22.04,22.09,24600.0,17.4017,17.4412,17.4017,17.4412,24600.0
2007-03-09 10:55:00,22.09,22.12,22.08,22.1,39600.0,17.4412,17.4648,17.4333,17.449,39600.0
2007-03-09 11:00:00,22.09,22.13,22.09,22.13,55800.0,17.4412,17.4727,17.4412,17.4727,55800.0
2007-03-09 11:05:00,22.13,22.13,22.11,22.12,9600.0,17.4727,17.4727,17.4569,17.4648,9600.0
2007-03-09 11:10:00,22.12,22.15,22.1,22.11,38400.0,17.4648,17.4885,17.449,17.4569,38400.0
2007-03-09 11:15:00,22.1,22.1,22.07,22.08,32400.0,17.449,17.449,17.4254,17.4333,32400.0
2007-03-09 11:20:00,22.08,22.1,22.06,22.07,40500.0,17.4333,17.449,17.4175,17.4254,40500.0
2007-03-09 11:25:00,22.07,22.08,22.07,22.08,4500.0,17.4254,17.4333,17.4254,17.4333,4500.0
2007-03-09 11:30:00,22.07,22.12,22.04,22.12,29100.0,17.4254,17.4648,17.4017,17.4648,29100.0
2007-03-09 11:35:00,22.12,22.15,22.11,22.15,13500.0,17.4648,17.4885,17.4569,17.4885,13500.0
2007-03-09 11:40:00,22.15,22.15,22.1,22.13,21900.0,17.4885,17.4885,17.449,17.4727,21900.0
2007-03-09 11:45:00,22.12,22.13,22.11,22.11,9900.0,17.4648,17.4727,17.4569,17.4569,9900.0
2007-03-09 11:50:00,22.11,22.11,22.07,22.07,19200.0,17.4569,17.4569,17.4254,17.4254,19200.0
2007-03-09 11:55:00,22.07,22.07,22.06,22.06,15300.0,17.4254,17.4254,17.4175,17.4175,15300.0
2007-03-09 12:00:00,22.07,22.11,22.07,22.11,10800.0,17.4254,17.4569,17.4254,17.4569,10800.0
2007-03-09 12:05:00,22.11,22.13,22.1,22.1,5700.0,17.4569,17.4727,17.449,17.449,5700.0
2007-03-09 12:10:00,22.1,22.11,22.07,22.09,15600.0,17.449,17.4569,17.4254,17.4412,15600.0
2007-03-09 12:15:00,22.09,22.1,22.08,22.08,3000.0,17.4412,17.449,17.4333,17.4333,3000.0
2007-03-09 12:20:00,22.09,22.09,22.08,22.09,3900.0,17.4412,17.4412,17.4333,17.4412,3900.0
2007-03-09 12:25:00,22.08,22.11,22.07,22.11,6000.0,17.4333,17.4569,17.4254,17.4569,6000.0
2007-03-09 12:30:00,22.1,22.13,22.1,22.13,15000.0,17.449,17.4727,17.449,17.4727,15000.0
2007-03-09 12:35:00,22.13,22.13,22.09,22.1,13200.0,17.4727,17.4727,17.4412,17.449,13200.0
2007-03-09 12:40:00,22.1,22.1,22.07,22.07,10200.0,17.449,17.449,17.4254,17.4254,10200.0
2007-03-09 12:45:00,22.07,22.07,22.05,22.07,18600.0,17.4254,17.4254,17.4096,17.4254,18600.0
2007-03-09 12:50:00,22.05,22.07,22.05,22.06,7500.0,17.4096,17.4254,17.4096,17.4175,7500.0
2007-03-09 12:55:00,22.07,22.07,22.05,22.07,13200.0,17.4254,17.4254,17.4096,17.4254,13200.0
2007-03-09 13:00:00,22.06,22.07,22.05,22.07,17700.0,17.4175,17.4254,17.4096,17.4254,17700.0
2007-03-09 13:05:00,22.08,22.08,22.06,22.07,7200.0,17.4333,17.4333,17.4175,17.4254,7200.0
2007-03-09 13:10:00,22.06,22.07,22.05,22.06,12600.0,17.4175,17.4254,17.4096,17.4175,12600.0
2007-03-09 13:15:00,22.06,22.06,22.01,22.02,10800.0,17.4175,17.4175,17.378,17.3859,10800.0
2007-03-09 13:20:00,22.01,22.03,22.01,22.02,8100.0,17.378,17.3938,17.378,17.3859,8100.0
2007-03-09 13:25:00,22.02,22.04,22.02,22.04,4500.0,17.3859,17.4017,17.3859,17.4017,4500.0
2007-03-09 13:30:00,22.04,22.07,22.02,22.04,13200.0,17.4017,17.4254,17.3859,17.4017,13200.0
2007-03-09 13:35:00,22.03,22.03,22.0,22.02,44100.0,17.3938,17.3938,17.3701,17.3859,44100.0
2007-03-09 13:40:00,22.02,22.05,22.02,22.05,9900.0,17.3859,17.4096,17.3859,17.4096,9900.0
2007-03-09 13:45:00,22.05,22.06,22.04,22.05,3000.0,17.4096,17.4175,17.4017,17.4096,3000.0
2007-03-09 13:50:00,22.05,22.05,22.03,22.03,20700.0,17.4096,17.4096,17.3938,17.3938,20700.0
2007-03-09 13:55:00,22.03,22.04,22.03,22.03,23700.0,17.3938,17.4017,17.3938,17.3938,23700.0
2007-03-09 14:00:00,22.03,22.04,21.99,22.04,65100.0,17.3938,17.4017,17.3622,17.4017,65100.0
2007-03-09 14:05:00,22.04,22.06,22.03,22.06,11100.0,17.4017,17.4175,17.3938,17.4175,11100.0
2007-03-09 14:10:00,22.05,22.06,22.04,22.05,10500.0,17.4096,17.4175,17.4017,17.4096,10500.0
2007-03-09 14:15:00,22.06,22.08,22.03,22.08,19800.0,17.4175,17.4333,17.3938,17.4333,19800.0
2007-03-09 14:20:00,22.07,22.08,22.07,22.07,25500.0,17.4254,17.4333,17.4254,17.4254,25500.0
2007-03-09 14:25:00,22.07,22.08,22.05,22.08,40500.0,17.4254,17.4333,17.4096,17.4333,40500.0
2007-03-09 14:30:00,22.08,22.09,22.06,22.06,25500.0,17.4333,17.4412,17.4175,17.4175,25500.0
2007-03-09 14:35:00,22.06,22.11,22.05,22.11,36000.0,17.4175,17.4569,17.4096,17.4569,36000.0
2007-03-09 14:40:00,22.11,22.12,22.07,22.07,13500.0,17.4569,17.4648,17.4254,17.4254,13500.0
2007-03-09 14:45:00,22.07,22.1,22.07,22.08,11400.0,17.4254,17.449,17.4254,17.4333,11400.0
2007-03-09 14:50:00,22.08,22.1,22.08,22.08,13200.0,17.4333,17.449,17.4333,17.4333,13200.0
2007-03-09 14:55:00,22.08,22.13,22.07,22.12,75300.0,17.4333,17.4727,17.4254,17.4648,75300.0
2007-03-09 15:00:00,22.12,22.12,22.12,22.12,16500.0,17.4648,17.4648,17.4648,17.4648,16500.0
2007-03-09 15:05:00,22.12,22.12,22.09,22.11,21300.0,17.4648,17.4648,17.4412,17.4569,21300.0
2007-03-09 15:10:00,22.12,22.13,22.1,22.13,25800.0,17.4648,17.4727,17.449,17.4727,25800.0
2007-03-09 15:15:00,22.13,22.15,22.12,22.12,17100.0,17.4727,17.4885,17.4648,17.4648,17100.0
2007-03-09 15:20:00,22.13,22.13,22.12,22.12,13200.0,17.4727,17.4727,17.4648,17.4648,13200.0
2007-03-09 15:25:00,22.12,22.13,22.12,22.13,9900.0,17.4648,17.4727,17.4648,17.4727,9900.0
2007-03-09 15:30:00,22.14,22.14,22.12,22.14,17100.0,17.4806,17.4806,17.4648,17.4806,17100.0
2007-03-09 15:35:00,22.14,22.15,22.14,22.14,22500.0,17.4806,17.4885,17.4806,17.4806,22500.0
2007-03-09 15:40:00,22.14,22.15,22.14,22.15,15600.0,17.4806,17.4885,17.4806,17.4885,15600.0
2007-03-09 15:45:00,22.15,22.19,22.15,22.18,44700.0,17.4885,17.5201,17.4885,17.5122,44700.0
2007-03-09 15:50:00,22.19,22.2,22.17,22.18,75600.0,17.5201,17.528,17.5043,17.5122,75600.0
2007-03-09 15:55:00,22.18,22.18,22.12,22.14,33600.0,17.5122,17.5122,17.4648,17.4806,33600.0
2007-03-12 09:30:00,22.2,22.24,22.17,22.24,49800.0,17.528,17.5596,17.5043,17.5596,49800.0
2007-03-12 09:35:00,22.24,22.33,22.24,22.31,64500.0,17.5596,17.6306,17.5596,17.6149,64500.0
2007-03-12 09:40:00,22.31,22.39,22.31,22.37,91500.0,17.6149,17.678,17.6149,17.6622,91500.0
2007-03-12 09:45:00,22.36,22.43,22.35,22.41,154800.0,17.6543,17.7096,17.6464,17.6938,154800.0
2007-03-12 09:50:00,22.4,22.47,22.4,22.46,66600.0,17.6859,17.7412,17.6859,17.7333,66600.0
2007-03-12 09:55:00,22.45,22.46,22.42,22.45,72600.0,17.7254,17.7333,17.7017,17.7254,72600.0
2007-03-12 10:00:00,22.45,22.46,22.43,22.46,115200.0,17.7254,17.7333,17.7096,17.7333,115200.0
2007-03-12 10:05:00,22.45,22.55,22.43,22.53,143700.0,17.7254,17.8043,17.7096,17.7886,143700.0
2007-03-12 10:10:00,22.52,22.57,22.49,22.54,67200.0,17.7807,17.8201,17.757,17.7965,67200.0
2007-03-12 10:15:00,22.55,22.55,22.51,22.54,84600.0,17.8043,17.8043,17.7728,17.7965,84600.0
2007-03-12 10:20:00,22.55,22.6,22.55,22.59,69600.0,17.8043,17.8438,17.8043,17.8359,69600.0
2007-03-12 10:25:00,22.6,22.6,22.59,22.6,12600.0,17.8438,17.8438,17.8359,17.8438,12600.0
2007-03-12 10:30:00,22.65,22.73,22.65,22.72,74700.0,17.8833,17.9465,17.8833,17.9386,74700.0
2007-03-12 10:35:00,22.72,22.79,22.69,22.78,133800.0,17.9386,17.9938,17.9149,17.9859,133800.0
2007-03-12 10:40:00,22.78,22.78,22.69,22.7,112500.0,17.9859,17.9859,17.9149,17.9228,112500.0
2007-03-12 10:45:00,22.7,22.72,22.67,22.67,66600.0,17.9228,17.9386,17.8991,17.8991,66600.0
2007-03-12 10:50:00,22.68,22.69,22.67,22.67,33300.0,17.907,17.9149,17.8991,17.8991,33300.0
2007-03-12 10:55:00,22.67,22.69,22.67,22.68,36300.0,17.8991,17.9149,17.8991,17.907,36300.0
2007-03-12 11:00:00,22.67,22.69,22.67,22.68,23400.0,17.8991,17.9149,17.8991,17.907,23400.0
2007-03-12 11:05:00,22.67,22.68,22.64,22.68,92100.0,17.8991,17.907,17.8754,17.907,92100.0
2007-03-12 11:10:00,22.68,22.72,22.67,22.72,54300.0,17.907,17.9386,17.8991,17.9386,54300.0
2007-03-12 11:15:00,22.72,22.74,22.71,22.73,55200.0,17.9386,17.9544,17.9307,17.9465,55200.0
2007-03-12 11:20:00,22.72,22.76,22.72,22.75,41400.0,17.9386,17.9702,17.9386,17.9623,41400.0
2007-03-12 11:25:00,22.75,22.76,22.72,22.73,52200.0,17.9623,17.9702,17.9386,17.9465,52200.0
2007-03-12 11:30:00,22.73,22.78,22.72,22.74,80700.0,17.9465,17.9859,17.9386,17.9544,80700.0
2007-03-12 11:35:00,22.73,22.78,22.73,22.76,39000.0,17.9465,17.9859,17.9465,17.9702,39000.0
2007-03-12 11:40:00,22.75,22.75,22.72,22.74,59400.0,17.9623,17.9623,17.9386,17.9544,59400.0
2007-03-12 11:45:00,22.74,22.74,22.7,22.73,58800.0,17.9544,17.9544,17.9228,17.9465,58800.0
2007-03-12 11:50:00,22.73,22.77,22.73,22.76,37200.0,17.9465,17.978,17.9465,17.9702,37200.0
2007-03-12 11:55:00,22.76,22.78,22.75,22.78,22800.0,17.9702,17.9859,17.9623,17.9859,22800.0
2007-03-12 12:00:00,22.77,22.79,22.76,22.79,27900.0,17.978,17.9938,17.9702,17.9938,27900.0
2007-03-12 12:05:00,22.79,22.84,22.79,22.81,103200.0,17.9938,18.0333,17.9938,18.0096,103200.0
2007-03-12 12:10:00,22.81,22.84,22.78,22.82,79500.0,18.0096,18.0333,17.9859,18.0175,79500.0
2007-03-12 12:15:00,22.82,22.83,22.8,22.81,30000.0,18.0175,18.0254,18.0017,18.0096,30000.0
2007-03-12 12:20:00,22.81,22.82,22.75,22.75,54300.0,18.0096,18.0175,17.9623,17.9623,54300.0
2007-03-12 12:25:00,22.75,22.78,22.74,22.74,44100.0,17.9623,17.9859,17.9544,17.9544,44100.0
2007-03-12 12:30:00,22.74,22.79,22.74,22.78,36000.0,17.9544,17.9938,17.9544,17.9859,36000.0
2007-03-12 12:35:00,22.78,22.8,22.77,22.78,26700.0,17.9859,18.0017,17.978,17.9859,26700.0
2007-03-12 12:40:00,22.77,22.81,22.77,22.79,52200.0,17.978,18.0096,17.978,17.9938,52200.0
2007-03-12 12:45:00,22.77,22.78,22.76,22.78,44400.0,17.978,17.9859,17.9702,17.9859,44400.0
2007-03-12 12:50:00,22.78,22.8,22.77,22.79,30000.0,17.9859,18.0017,17.978,17.9938,30000.0
2007-03-12 12:55:00,22.79,22.82,22.78,22.8,357300.0,17.9938,18.0175,17.9859,18.0017,357300.0
2007-03-12 13:00:00,22.8,22.81,22.8,22.81,22500.0,18.0017,18.0096,18.0017,18.0096,22500.0
2007-03-12 13:05:00,22.8,22.82,22.8,22.8,32100.0,18.0017,18.0175,18.0017,18.0017,32100.0
2007-03-12 13:10:00,22.8,22.81,22.8,22.8,36000.0,18.0017,18.0096,18.0017,18.0017,36000.0
2007-03-12 13:15:00,22.8,22.81,22.8,22.8,22800.0,18.0017,18.0096,18.0017,18.0017,22800.0
2007-03-12 13:20:00,22.8,22.8,22.8,22.8,28200.0,18.0017,18.0017,18.0017,18.0017,28200.0
2007-03-12 13:25:00,22.8,22.8,22.75,22.77,82500.0,18.0017,18.0017,17.9623,17.978,82500.0
2007-03-12 13:30:00,22.77,22.77,22.75,22.75,46500.0,17.978,17.978,17.9623,17.9623,46500.0
2007-03-12 13:35:00,22.75,22.78,22.74,22.74,35700.0,17.9623,17.9859,17.9544,17.9544,35700.0
2007-03-12 13:40:00,22.74,22.75,22.74,22.75,21000.0,17.9544,17.9623,17.9544,17.9623,21000.0
2007-03-12 13:45:00,22.75,22.75,22.74,22.74,36300.0,17.9623,17.9623,17.9544,17.9544,36300.0
2007-03-12 13:50:00,22.75,22.75,22.73,22.73,15300.0,17.9623,17.9623,17.9465,17.9465,15300.0
2007-03-12 13:55:00,22.73,22.74,22.72,22.73,22200.0,17.9465,17.9544,17.9386,17.9465,22200.0
2007-03-12 14:00:00,22.73,22.73,22.71,22.72,34500.0,17.9465,17.9465,17.9307,17.9386,34500.0
2007-03-12 14:05:00,22.73,22.73,22.71,22.71,33900.0,17.9465,17.9465,17.9307,17.9307,33900.0
2007-03-12 14:10:00,22.71,22.74,22.71,22.74,47100.0,17.9307,17.9544,17.9307,17.9544,47100.0
2007-03-12 14:15:00,22.74,22.78,22.74,22.78,51000.0,17.9544,17.9859,17.9544,17.9859,51000.0
2007-03-12 14:20:00,22.78,22.8,22.77,22.8,165600.0,17.9859,18.0017,17.978,18.0017,165600.0
2007-03-12 14:25:00,22.8,22.8,22.77,22.78,22800.0,18.0017,18.0017,17.978,17.9859,22800.0
2007-03-12 14:30:00,22.77,22.79,22.75,22.76,33900.0,17.978,17.9938,17.9623,17.9702,33900.0
2007-03-12 14:35:00,22.77,22.78,22.75,22.78,30000.0,17.978,17.9859,17.9623,17.9859,30000.0
2007-03-12 14:40:00,22.77,22.79,22.77,22.78,30900.0,17.978,17.9938,17.978,17.9859,30900.0
2007-03-12 14:45:00,22.78,22.82,22.76,22.76,31800.0,17.9859,18.0175,17.9702,17.9702,31800.0
2007-03-12 14:50:00,22.76,22.78,22.75,22.75,45600.0,17.9702,17.9859,17.9623,17.9623,45600.0
2007-03-12 14:55:00,22.75,22.76,22.72,22.73,41700.0,17.9623,17.9702,17.9386,17.9465,41700.0
2007-03-12 15:00:00,22.73,22.75,22.73,22.74,270300.0,17.9465,17.9623,17.9465,17.9544,270300.0
2007-03-12 15:05:00,22.74,22.74,22.73,22.73,47700.0,17.9544,17.9544,17.9465,17.9465,47700.0
2007-03-12 15:10:00,22.73,22.74,22.72,22.73,79500.0,17.9465,17.9544,17.9386,17.9465,79500.0
2007-03-12 15:15:00,22.73,22.76,22.71,22.73,65700.0,17.9465,17.9702,17.9307,17.9465,65700.0
2007-03-12 15:20:00,22.72,22.74,22.67,22.69,62400.0,17.9386,17.9544,17.8991,17.9149,62400.0
2007-03-12 15:25:00,22.7,22.7,22.67,22.68,18600.0,17.9228,17.9228,17.8991,17.907,18600.0
2007-03-12 15:30:00,22.67,22.67,22.64,22.65,95400.0,17.8991,17.8991,17.8754,17.8833,95400.0
2007-03-12 15:35:00,22.65,22.65,22.57,22.59,76200.0,17.8833,17.8833,17.8201,17.8359,76200.0
2007-03-12 15:40:00,22.59,22.62,22.59,22.61,69000.0,17.8359,17.8596,17.8359,17.8517,69000.0
2007-03-12 15:45:00,22.61,22.65,22.59,22.65,96600.0,17.8517,17.8833,17.8359,17.8833,96600.0
2007-03-12 15:50:00,22.65,22.68,22.65,22.67,87600.0,17.8833,17.907,17.8833,17.8991,87600.0
2007-03-12 15:55:00,22.67,22.68,22.65,22.68,65400.0,17.8991,17.907,17.8833,17.907,65400.0
2007-03-13 09:35:00,22.56,22.57,22.33,22.43,84000.0,17.8122,17.8201,17.6306,17.7096,84000.0
2007-03-13 09:40:00,22.45,22.56,22.42,22.46,63600.0,17.7254,17.8122,17.7017,17.7333,63600.0
2007-03-13 09:45:00,22.46,22.53,22.43,22.53,60000.0,17.7333,17.7886,17.7096,17.7886,60000.0
2007-03-13 09:50:00,22.53,22.53,22.48,22.51,24600.0,17.7886,17.7886,17.7491,17.7728,24600.0
2007-03-13 09:55:00,22.51,22.51,22.43,22.45,46500.0,17.7728,17.7728,17.7096,17.7254,46500.0
2007-03-13 10:00:00,22.45,22.47,22.45,22.46,44400.0,17.7254,17.7412,17.7254,17.7333,44400.0
2007-03-13 10:05:00,22.46,22.46,22.34,22.39,74700.0,17.7333,17.7333,17.6385,17.678,74700.0
2007-03-13 10:10:00,22.39,22.43,22.37,22.39,49500.0,17.678,17.7096,17.6622,17.678,49500.0
2007-03-13 10:15:00,22.39,22.43,22.36,22.4,37800.0,17.678,17.7096,17.6543,17.6859,37800.0
2007-03-13 10:20:00,22.4,22.49,22.39,22.46,38400.0,17.6859,17.757,17.678,17.7333,38400.0
2007-03-13 10:25:00,22.48,22.51,22.45,22.51,17100.0,17.7491,17.7728,17.7254,17.7728,17100.0
2007-03-13 10:30:00,22.51,22.52,22.39,22.39,56700.0,17.7728,17.7807,17.678,17.678,56700.0
2007-03-13 10:35:00,22.4,22.43,22.38,22.43,53700.0,17.6859,17.7096,17.6701,17.7096,53700.0
2007-03-13 10:40:00,22.43,22.5,22.42,22.44,27300.0,17.7096,17.7649,17.7017,17.7175,27300.0
2007-03-13 10:45:00,22.45,22.49,22.45,22.47,22500.0,17.7254,17.757,17.7254,17.7412,22500.0
2007-03-13 10:50:00,22.48,22.51,22.47,22.49,26700.0,17.7491,17.7728,17.7412,17.757,26700.0
2007-03-13 10:55:00,22.51,22.51,22.44,22.49,39900.0,17.7728,17.7728,17.7175,17.757,39900.0
2007-03-13 11:00:00,22.49,22.49,22.45,22.47,23100.0,17.757,17.757,17.7254,17.7412,23100.0
2007-03-13 11:05:00,22.48,22.48,22.42,22.45,37800.0,17.7491,17.7491,17.7017,17.7254,37800.0
2007-03-13 11:10:00,22.45,22.5,22.44,22.48,30900.0,17.7254,17.7649,17.7175,17.7491,30900.0
2007-03-13 11:15:00,22.48,22.49,22.46,22.47,8400.0,17.7491,17.757,17.7333,17.7412,8400.0
2007-03-13 11:20:00,22.47,22.47,22.42,22.42,24900.0,17.7412,17.7412,17.7017,17.7017,24900.0
2007-03-13 11:25:00,22.42,22.43,22.41,22.42,15000.0,17.7017,17.7096,17.6938,17.7017,15000.0
2007-03-13 11:30:00,22.42,22.44,22.42,22.44,27600.0,17.7017,17.7175,17.7017,17.7175,27600.0
2007-03-13 11:35:00,22.44,22.47,22.43,22.47,33600.0,17.7175,17.7412,17.7096,17.7412,33600.0
2007-03-13 11:40:00,22.47,22.47,22.45,22.47,24600.0,17.7412,17.7412,17.7254,17.7412,24600.0
2007-03-13 11:45:00,22.47,22.47,22.45,22.45,19800.0,17.7412,17.7412,17.7254,17.7254,19800.0
2007-03-13 11:50:00,22.45,22.45,22.43,22.44,59700.0,17.7254,17.7254,17.7096,17.7175,59700.0
2007-03-13 11:55:00,22.44,22.48,22.44,22.46,19500.0,17.7175,17.7491,17.7175,17.7333,19500.0
2007-03-13 12:00:00,22.46,22.48,22.45,22.47,25500.0,17.7333,17.7491,17.7254,17.7412,25500.0
2007-03-13 12:05:00,22.47,22.47,22.46,22.46,31800.0,17.7412,17.7412,17.7333,17.7333,31800.0
2007-03-13 12:10:00,22.46,22.47,22.43,22.45,90300.0,17.7333,17.7412,17.7096,17.7254,90300.0
2007-03-13 12:15:00,22.44,22.46,22.42,22.45,141300.0,17.7175,17.7333,17.7017,17.7254,141300.0
2007-03-13 12:20:00,22.45,22.45,22.37,22.41,107700.0,17.7254,17.7254,17.6622,17.6938,107700.0
2007-03-13 12:25:00,22.42,22.45,22.4,22.4,91500.0,17.7017,17.7254,17.6859,17.6859,91500.0
2007-03-13 12:30:00,22.38,22.4,22.33,22.33,92100.0,17.6701,17.6859,17.6306,17.6306,92100.0
2007-03-13 12:35:00,22.34,22.4,22.29,22.38,47700.0,17.6385,17.6859,17.5991,17.6701,47700.0
2007-03-13 12:40:00,22.38,22.43,22.35,22.43,65400.0,17.6701,17.7096,17.6464,17.7096,65400.0
2007-03-13 12:45:00,22.44,22.46,22.43,22.46,50100.0,17.7175,17.7333,17.7096,17.7333,50100.0
2007-03-13 12:50:00,22.46,22.46,22.41,22.44,56700.0,17.7333,17.7333,17.6938,17.7175,56700.0
2007-03-13 12:55:00,22.44,22.46,22.37,22.4,36900.0,17.7175,17.7333,17.6622,17.6859,36900.0
2007-03-13 13:00:00,22.4,22.44,22.39,22.41,21900.0,17.6859,17.7175,17.678,17.6938,21900.0
2007-03-13 13:05:00,22.42,22.45,22.38,22.39,42900.0,17.7017,17.7254,17.6701,17.678,42900.0
2007-03-13 13:10:00,22.4,22.4,22.34,22.37,78000.0,17.6859,17.6859,17.6385,17.6622,78000.0
2007-03-13 13:15:00,22.39,22.43,22.37,22.41,36000.0,17.678,17.7096,17.6622,17.6938,36000.0
2007-03-13 13:20:00,22.42,22.42,22.37,22.4,30000.0,17.7017,17.7017,17.6622,17.6859,30000.0
2007-03-13 13:25:00,22.39,22.4,22.33,22.34,17700.0,17.678,17.6859,17.6306,17.6385,17700.0
2007-03-13 13:30:00,22.36,22.36,22.3,22.31,23100.0,17.6543,17.6543,17.607,17.6149,23100.0
2007-03-13 13:35:00,22.31,22.33,22.26,22.27,38400.0,17.6149,17.6306,17.5754,17.5833,38400.0
2007-03-13 13:40:00,22.29,22.37,22.26,22.3,58500.0,17.5991,17.6622,17.5754,17.607,58500.0
2007-03-13 13:45:00,22.31,22.34,22.25,22.27,44700.0,17.6149,17.6385,17.5675,17.5833,44700.0
2007-03-13 13:50:00,22.27,22.33,22.25,22.32,63300.0,17.5833,17.6306,17.5675,17.6228,63300.0
2007-03-13 13:55:00,22.3,22.37,22.3,22.36,15600.0,17.607,17.6622,17.607,17.6543,15600.0
2007-03-13 14:00:00,22.35,22.37,22.28,22.31,30900.0,17.6464,17.6622,17.5912,17.6149,30900.0
2007-03-13 14:05:00,22.31,22.32,22.23,22.25,42600.0,17.6149,17.6228,17.5517,17.5675,42600.0
2007-03-13 14:10:00,22.25,22.3,22.2,22.22,65100.0,17.5675,17.607,17.528,17.5438,65100.0
2007-03-13 14:15:00,22.22,22.24,22.2,22.24,39300.0,17.5438,17.5596,17.528,17.5596,39300.0
2007-03-13 14:20:00,22.24,22.24,22.18,22.2,43500.0,17.5596,17.5596,17.5122,17.528,43500.0
2007-03-13 14:25:00,22.2,22.26,22.19,22.22,26700.0,17.528,17.5754,17.5201,17.5438,26700.0
2007-03-13 14:30:00,22.24,22.28,22.22,22.27,21600.0,17.5596,17.5912,17.5438,17.5833,21600.0
2007-03-13 14:35:00,22.28,22.29,22.27,22.28,40800.0,17.5912,17.5991,17.5833,17.5912,40800.0
2007-03-13 14:40:00,22.28,22.35,22.28,22.34,49800.0,17.5912,17.6464,17.5912,17.6385,49800.0
2007-03-13 14:45:00,22.34,22.37,22.34,22.35,52500.0,17.6385,17.6622,17.6385,17.6464,52500.0
2007-03-13 14:50:00,22.35,22.38,22.33,22.36,81900.0,17.6464,17.6701,17.6306,17.6543,81900.0
2007-03-13 14:55:00,22.36,22.37,22.29,22.3,91200.0,17.6543,17.6622,17.5991,17.607,91200.0
2007-03-13 15:00:00,22.3,22.33,22.28,22.29,84000.0,17.607,17.6306,17.5912,17.5991,84000.0
2007-03-13 15:05:00,22.28,22.32,22.27,22.29,25200.0,17.5912,17.6228,17.5833,17.5991,25200.0
2007-03-13 15:10:00,22.3,22.31,22.27,22.27,27600.0,17.607,17.6149,17.5833,17.5833,27600.0
2007-03-13 15:15:00,22.27,22.32,22.27,22.31,31800.0,17.5833,17.6228,17.5833,17.6149,31800.0
2007-03-13 15:20:00,22.31,22.34,22.27,22.34,52800.0,17.6149,17.6385,17.5833,17.6385,52800.0
2007-03-13 15:25:00,22.34,22.36,22.29,22.3,54300.0,17.6385,17.6543,17.5991,17.607,54300.0
2007-03-13 15:30:00,22.31,22.31,22.28,22.31,50400.0,17.6149,17.6149,17.5912,17.6149,50400.0
2007-03-13 15:35:00,22.31,22.31,22.24,22.28,48600.0,17.6149,17.6149,17.5596,17.5912,48600.0
2007-03-13 15:40:00,22.29,22.29,22.24,22.26,71100.0,17.5991,17.5991,17.5596,17.5754,71100.0
2007-03-13 15:45:00,22.27,22.29,22.26,22.27,92400.0,17.5833,17.5991,17.5754,17.5833,92400.0
2007-03-13 15:50:00,22.28,22.28,22.2,22.21,56100.0,17.5912,17.5912,17.528,17.5359,56100.0
2007-03-13 15:55:00,22.21,22.24,22.18,22.22,61800.0,17.5359,17.5596,17.5122,17.5438,61800.0
2007-03-14 09:30:00,22.17,22.27,22.12,22.23,49200.0,17.5043,17.5833,17.4648,17.5517,49200.0
2007-03-14 09:35:00,22.22,22.27,22.2,22.25,33300.0,17.5438,17.5833,17.528,17.5675,33300.0
2007-03-14 09:40:00,22.27,22.32,22.23,22.26,59400.0,17.5833,17.6228,17.5517,17.5754,59400.0
2007-03-14 09:45:00,22.25,22.26,22.13,22.17,94500.0,17.5675,17.5754,17.4727,17.5043,94500.0
2007-03-14 09:50:00,22.14,22.18,22.07,22.11,38100.0,17.4806,17.5122,17.4254,17.4569,38100.0
2007-03-14 09:55:00,22.11,22.15,22.07,22.08,37200.0,17.4569,17.4885,17.4254,17.4333,37200.0
2007-03-14 10:00:00,22.07,22.08,21.95,21.95,51300.0,17.4254,17.4333,17.3306,17.3306,51300.0
2007-03-14 10:05:00,21.95,21.98,21.88,21.96,71700.0,17.3306,17.3543,17.2753,17.3385,71700.0
2007-03-14 10:10:00,21.95,22.03,21.92,22.01,48300.0,17.3306,17.3938,17.3069,17.378,48300.0
2007-03-14 10:15:00,22.03,22.11,21.97,22.01,64500.0,17.3938,17.4569,17.3464,17.378,64500.0
2007-03-14 10:20:00,22.0,22.02,21.97,22.01,36000.0,17.3701,17.3859,17.3464,17.378,36000.0
2007-03-14 10:25:00,22.0,22.0,21.92,21.94,62400.0,17.3701,17.3701,17.3069,17.3227,62400.0
2007-03-14 10:30:00,21.95,22.03,21.93,22.03,39900.0,17.3306,17.3938,17.3148,17.3938,39900.0
2007-03-14 10:35:00,22.03,22.09,21.97,22.0,68100.0,17.3938,17.4412,17.3464,17.3701,68100.0
2007-03-14 10:40:00,22.01,22.08,22.0,22.03,45600.0,17.378,17.4333,17.3701,17.3938,45600.0
2007-03-14 10:45:00,22.02,22.03,21.93,21.99,33600.0,17.3859,17.3938,17.3148,17.3622,33600.0
2007-03-14 10:50:00,21.99,22.01,21.94,21.98,32700.0,17.3622,17.378,17.3227,17.3543,32700.0
2007-03-14 10:55:00,21.99,21.99,21.96,21.96,23400.0,17.3622,17.3622,17.3385,17.3385,23400.0
2007-03-14 11:00:00,21.96,21.98,21.87,21.88,78300.0,17.3385,17.3543,17.2675,17.2753,78300.0
2007-03-14 11:05:00,21.87,21.9,21.85,21.87,61500.0,17.2675,17.2911,17.2517,17.2675,61500.0
2007-03-14 11:10:00,21.87,21.89,21.84,21.87,29400.0,17.2675,17.2832,17.2438,17.2675,29400.0
2007-03-14 11:15:00,21.87,21.9,21.84,21.89,80700.0,17.2675,17.2911,17.2438,17.2832,80700.0
2007-03-14 11:20:00,21.88,21.89,21.85,21.86,38700.0,17.2753,17.2832,17.2517,17.2596,38700.0
2007-03-14 11:25:00,21.87,21.88,21.84,21.84,25500.0,17.2675,17.2753,17.2438,17.2438,25500.0
2007-03-14 11:30:00,21.83,21.83,21.75,21.76,57300.0,17.2359,17.2359,17.1727,17.1806,57300.0
2007-03-14 11:35:00,21.76,21.78,21.75,21.76,64200.0,17.1806,17.1964,17.1727,17.1806,64200.0
2007-03-14 11:40:00,21.77,21.81,21.75,21.77,48600.0,17.1885,17.2201,17.1727,17.1885,48600.0
2007-03-14 11:45:00,21.77,21.8,21.74,21.76,39000.0,17.1885,17.2122,17.1648,17.1806,39000.0
2007-03-14 11:50:00,21.75,21.75,21.68,21.7,67200.0,17.1727,17.1727,17.1174,17.1332,67200.0
2007-03-14 11:55:00,21.7,21.71,21.67,21.68,43500.0,17.1332,17.1411,17.1095,17.1174,43500.0
2007-03-14 12:00:00,21.68,21.7,21.55,21.56,91200.0,17.1174,17.1332,17.0148,17.0227,91200.0
2007-03-14 12:05:00,21.56,21.63,21.55,21.6,57600.0,17.0227,17.078,17.0148,17.0543,57600.0
2007-03-14 12:10:00,21.59,21.59,21.5,21.52,50700.0,17.0464,17.0464,16.9753,16.9911,50700.0
2007-03-14 12:15:00,21.53,21.58,21.5,21.56,44400.0,16.999,17.0385,16.9753,17.0227,44400.0
2007-03-14 12:20:00,21.57,21.57,21.5,21.52,25500.0,17.0306,17.0306,16.9753,16.9911,25500.0
2007-03-14 12:25:00,21.52,21.53,21.46,21.49,63900.0,16.9911,16.999,16.9437,16.9674,63900.0
2007-03-14 12:30:00,21.48,21.5,21.48,21.48,44100.0,16.9595,16.9753,16.9595,16.9595,44100.0
2007-03-14 12:35:00,21.49,21.5,21.47,21.48,56700.0,16.9674,16.9753,16.9516,16.9595,56700.0
2007-03-14 12:40:00,21.48,21.51,21.47,21.51,137700.0,16.9595,16.9832,16.9516,16.9832,137700.0
2007-03-14 12:45:00,21.5,21.5,21.47,21.47,52800.0,16.9753,16.9753,16.9516,16.9516,52800.0
2007-03-14 12:50:00,21.47,21.47,21.4,21.42,158100.0,16.9516,16.9516,16.8964,16.9122,158100.0
2007-03-14 12:55:00,21.42,21.44,21.4,21.43,42900.0,16.9122,16.9279,16.8964,16.9201,42900.0
2007-03-14 13:00:00,21.43,21.47,21.42,21.47,144600.0,16.9201,16.9516,16.9122,16.9516,144600.0
2007-03-14 13:05:00,21.47,21.53,21.47,21.51,74700.0,16.9516,16.999,16.9516,16.9832,74700.0
2007-03-14 13:10:00,21.51,21.61,21.5,21.58,70200.0,16.9832,17.0622,16.9753,17.0385,70200.0
2007-03-14 13:15:00,21.58,21.62,21.57,21.62,39900.0,17.0385,17.0701,17.0306,17.0701,39900.0
2007-03-14 13:20:00,21.62,21.65,21.6,21.64,60300.0,17.0701,17.0938,17.0543,17.0859,60300.0
2007-03-14 13:25:00,21.63,21.66,21.61,21.61,58500.0,17.078,17.1016,17.0622,17.0622,58500.0
2007-03-14 13:30:00,21.6,21.66,21.58,21.6,54900.0,17.0543,17.1016,17.0385,17.0543,54900.0
2007-03-14 13:35:00,21.6,21.63,21.55,21.6,61200.0,17.0543,17.078,17.0148,17.0543,61200.0
2007-03-14 13:40:00,21.61,21.68,21.61,21.66,72000.0,17.0622,17.1174,17.0622,17.1016,72000.0
2007-03-14 13:45:00,21.68,21.68,21.63,21.63,27300.0,17.1174,17.1174,17.078,17.078,27300.0
2007-03-14 13:50:00,21.63,21.65,21.6,21.61,26700.0,17.078,17.0938,17.0543,17.0622,26700.0
2007-03-14 13:55:00,21.6,21.61,21.53,21.6,30300.0,17.0543,17.0622,16.999,17.0543,30300.0
2007-03-14 14:00:00,21.6,21.63,21.59,21.61,34800.0,17.0543,17.078,17.0464,17.0622,34800.0
2007-03-14 14:05:00,21.61,21.63,21.61,21.63,35700.0,17.0622,17.078,17.0622,17.078,35700.0
2007-03-14 14:10:00,21.63,21.66,21.61,21.62,28200.0,17.078,17.1016,17.0622,17.0701,28200.0
2007-03-14 14:15:00,21.62,21.66,21.6,21.66,42900.0,17.0701,17.1016,17.0543,17.1016,42900.0
2007-03-14 14:20:00,21.66,21.69,21.65,21.65,42600.0,17.1016,17.1253,17.0938,17.0938,42600.0
2007-03-14 14:25:00,21.66,21.71,21.66,21.68,38400.0,17.1016,17.1411,17.1016,17.1174,38400.0
2007-03-14 14:30:00,21.68,21.75,21.68,21.73,63900.0,17.1174,17.1727,17.1174,17.1569,63900.0
2007-03-14 14:35:00,21.73,21.83,21.72,21.82,64200.0,17.1569,17.2359,17.149,17.228,64200.0
2007-03-14 14:40:00,21.82,21.83,21.77,21.77,55800.0,17.228,17.2359,17.1885,17.1885,55800.0
2007-03-14 14:45:00,21.78,21.78,21.72,21.72,34500.0,17.1964,17.1964,17.149,17.149,34500.0
2007-03-14 14:50:00,21.71,21.76,21.71,21.76,57600.0,17.1411,17.1806,17.1411,17.1806,57600.0
2007-03-14 14:55:00,21.76,21.77,21.73,21.76,82500.0,17.1806,17.1885,17.1569,17.1806,82500.0
2007-03-14 15:00:00,21.75,21.82,21.73,21.79,73500.0,17.1727,17.228,17.1569,17.2043,73500.0
2007-03-14 15:05:00,21.79,21.81,21.77,21.81,47400.0,17.2043,17.2201,17.1885,17.2201,47400.0
2007-03-14 15:10:00,21.81,21.83,21.79,21.83,97500.0,17.2201,17.2359,17.2043,17.2359,97500.0
2007-03-14 15:15:00,21.82,21.86,21.82,21.84,76200.0,17.228,17.2596,17.228,17.2438,76200.0
2007-03-14 15:20:00,21.84,21.88,21.84,21.88,83400.0,17.2438,17.2753,17.2438,17.2753,83400.0
2007-03-14 15:25:00,21.87,21.9,21.86,21.89,75000.0,17.2675,17.2911,17.2596,17.2832,75000.0
2007-03-14 15:30:00,21.88,21.89,21.83,21.83,66900.0,17.2753,17.2832,17.2359,17.2359,66900.0
2007-03-14 15:35:00,21.84,21.86,21.83,21.85,66000.0,17.2438,17.2596,17.2359,17.2517,66000.0
2007-03-14 15:40:00,21.85,21.85,21.83,21.85,63600.0,17.2517,17.2517,17.2359,17.2517,63600.0
2007-03-14 15:45:00,21.85,21.88,21.85,21.87,78600.0,17.2517,17.2753,17.2517,17.2675,78600.0
2007-03-14 15:50:00,21.87,21.93,21.85,21.91,105000.0,17.2675,17.3148,17.2517,17.299,105000.0
2007-03-14 15:55:00,21.91,21.92,21.88,21.89,78600.0,17.299,17.3069,17.2753,17.2832,78600.0
2007-03-15 09:30:00,21.84,21.84,21.64,21.75,54600.0,17.2438,17.2438,17.0859,17.1727,54600.0
2007-03-15 09:35:00,21.75,21.93,21.74,21.9,50700.0,17.1727,17.3148,17.1648,17.2911,50700.0
2007-03-15 09:40:00,21.89,21.92,21.84,21.86,33600.0,17.2832,17.3069,17.2438,17.2596,33600.0
2007-03-15 09:45:00,21.86,21.94,21.86,21.92,28200.0,17.2596,17.3227,17.2596,17.3069,28200.0
2007-03-15 09:50:00,21.95,21.99,21.93,21.99,51300.0,17.3306,17.3622,17.3148,17.3622,51300.0
2007-03-15 09:55:00,21.97,22.06,21.95,22.05,62400.0,17.3464,17.4175,17.3306,17.4096,62400.0
2007-03-15 10:00:00,22.05,22.05,21.97,22.0,39000.0,17.4096,17.4096,17.3464,17.3701,39000.0
2007-03-15 10:05:00,22.01,22.01,21.97,22.0,60300.0,17.378,17.378,17.3464,17.3701,60300.0
2007-03-15 10:10:00,22.0,22.04,21.99,22.0,38400.0,17.3701,17.4017,17.3622,17.3701,38400.0
2007-03-15 10:15:00,22.0,22.1,22.0,22.08,72600.0,17.3701,17.449,17.3701,17.4333,72600.0
2007-03-15 10:20:00,22.08,22.12,22.08,22.11,48300.0,17.4333,17.4648,17.4333,17.4569,48300.0
2007-03-15 10:25:00,22.12,22.13,22.09,22.1,59700.0,17.4648,17.4727,17.4412,17.449,59700.0
2007-03-15 10:30:00,22.11,22.11,22.06,22.08,32100.0,17.4569,17.4569,17.4175,17.4333,32100.0
2007-03-15 10:35:00,22.08,22.09,22.01,22.06,41700.0,17.4333,17.4412,17.378,17.4175,41700.0
2007-03-15 10:40:00,22.07,22.12,22.04,22.05,23400.0,17.4254,17.4648,17.4017,17.4096,23400.0
2007-03-15 10:45:00,22.04,22.11,22.04,22.1,25200.0,17.4017,17.4569,17.4017,17.449,25200.0
2007-03-15 10:50:00,22.1,22.1,22.06,22.07,23700.0,17.449,17.449,17.4175,17.4254,23700.0
2007-03-15 10:55:00,22.06,22.07,22.04,22.04,16200.0,17.4175,17.4254,17.4017,17.4017,16200.0
2007-03-15 11:00:00,22.04,22.06,22.02,22.04,31500.0,17.4017,17.4175,17.3859,17.4017,31500.0
2007-03-15 11:05:00,22.03,22.05,22.01,22.01,43200.0,17.3938,17.4096,17.378,17.378,43200.0
2007-03-15 11:10:00,22.01,22.02,21.97,21.98,19800.0,17.378,17.3859,17.3464,17.3543,19800.0
2007-03-15 11:15:00,21.97,21.98,21.94,21.95,27300.0,17.3464,17.3543,17.3227,17.3306,27300.0
2007-03-15 11:20:00,21.95,21.98,21.95,21.97,27000.0,17.3306,17.3543,17.3306,17.3464,27000.0
2007-03-15 11:25:00,21.97,21.98,21.96,21.97,34500.0,17.3464,17.3543,17.3385,17.3464,34500.0
2007-03-15 11:30:00,21.96,21.99,21.96,21.96,18900.0,17.3385,17.3622,17.3385,17.3385,18900.0
2007-03-15 11:35:00,21.96,21.96,21.93,21.93,20100.0,17.3385,17.3385,17.3148,17.3148,20100.0
2007-03-15 11:40:00,21.93,21.93,21.89,21.92,48000.0,17.3148,17.3148,17.2832,17.3069,48000.0
2007-03-15 11:45:00,21.91,21.91,21.87,21.88,55200.0,17.299,17.299,17.2675,17.2753,55200.0
2007-03-15 11:50:00,21.88,21.91,21.87,21.91,25500.0,17.2753,17.299,17.2675,17.299,25500.0
2007-03-15 11:55:00,21.91,21.91,21.87,21.9,28500.0,17.299,17.299,17.2675,17.2911,28500.0
2007-03-15 12:00:00,21.89,21.92,21.86,21.91,31200.0,17.2832,17.3069,17.2596,17.299,31200.0
2007-03-15 12:05:00,21.91,21.93,21.89,21.89,17700.0,17.299,17.3148,17.2832,17.2832,17700.0
2007-03-15 12:10:00,21.89,21.9,21.88,21.89,21000.0,17.2832,17.2911,17.2753,17.2832,21000.0
2007-03-15 12:15:00,21.89,21.91,21.87,21.88,39300.0,17.2832,17.299,17.2675,17.2753,39300.0
2007-03-15 12:20:00,21.88,21.89,21.87,21.88,15600.0,17.2753,17.2832,17.2675,17.2753,15600.0
2007-03-15 12:25:00,21.88,21.9,21.88,21.9,23700.0,17.2753,17.2911,17.2753,17.2911,23700.0
2007-03-15 12:30:00,21.9,21.97,21.9,21.97,37200.0,17.2911,17.3464,17.2911,17.3464,37200.0
2007-03-15 12:35:00,21.96,22.02,21.96,22.02,28200.0,17.3385,17.3859,17.3385,17.3859,28200.0
2007-03-15 12:40:00,22.02,22.06,22.02,22.04,47400.0,17.3859,17.4175,17.3859,17.4017,47400.0
2007-03-15 12:45:00,22.04,22.04,21.98,22.0,68100.0,17.4017,17.4017,17.3543,17.3701,68100.0
2007-03-15 12:50:00,22.0,22.0,21.98,21.99,29400.0,17.3701,17.3701,17.3543,17.3622,29400.0
2007-03-15 12:55:00,21.99,22.01,21.99,22.01,24600.0,17.3622,17.378,17.3622,17.378,24600.0
2007-03-15 13:00:00,22.01,22.03,22.01,22.02,34200.0,17.378,17.3938,17.378,17.3859,34200.0
2007-03-15 13:05:00,22.02,22.04,22.01,22.02,34800.0,17.3859,17.4017,17.378,17.3859,34800.0
2007-03-15 13:10:00,22.03,22.03,22.0,22.0,23400.0,17.3938,17.3938,17.3701,17.3701,23400.0
2007-03-15 13:15:00,22.0,22.0,21.97,21.99,17100.0,17.3701,17.3701,17.3464,17.3622,17100.0
2007-03-15 13:20:00,21.99,22.0,21.95,21.95,25200.0,17.3622,17.3701,17.3306,17.3306,25200.0
2007-03-15 13:25:00,21.95,21.96,21.94,21.96,6900.0,17.3306,17.3385,17.3227,17.3385,6900.0
2007-03-15 13:30:00,21.96,21.96,21.9,21.91,44700.0,17.3385,17.3385,17.2911,17.299,44700.0
2007-03-15 13:35:00,21.91,21.92,21.84,21.84,41700.0,17.299,17.3069,17.2438,17.2438,41700.0
2007-03-15 13:40:00,21.84,21.84,21.8,21.83,69600.0,17.2438,17.2438,17.2122,17.2359,69600.0
2007-03-15 13:45:00,21.84,21.89,21.84,21.89,21000.0,17.2438,17.2832,17.2438,17.2832,21000.0
2007-03-15 13:50:00,21.89,21.97,21.89,21.96,41400.0,17.2832,17.3464,17.2832,17.3385,41400.0
2007-03-15 13:55:00,21.96,21.97,21.93,21.95,20400.0,17.3385,17.3464,17.3148,17.3306,20400.0
2007-03-15 14:00:00,21.94,21.96,21.93,21.94,15600.0,17.3227,17.3385,17.3148,17.3227,15600.0
2007-03-15 14:05:00,21.94,21.96,21.91,21.91,19800.0,17.3227,17.3385,17.299,17.299,19800.0
2007-03-15 14:10:00,21.91,21.91,21.88,21.9,16800.0,17.299,17.299,17.2753,17.2911,16800.0
2007-03-15 14:15:00,21.9,21.93,21.88,21.9,42000.0,17.2911,17.3148,17.2753,17.2911,42000.0
2007-03-15 14:20:00,21.9,21.92,21.88,21.9,27600.0,17.2911,17.3069,17.2753,17.2911,27600.0
2007-03-15 14:25:00,21.9,21.91,21.87,21.89,34500.0,17.2911,17.299,17.2675,17.2832,34500.0
2007-03-15 14:30:00,21.89,21.91,21.88,21.89,29700.0,17.2832,17.299,17.2753,17.2832,29700.0
2007-03-15 14:35:00,21.9,21.93,21.9,21.92,29700.0,17.2911,17.3148,17.2911,17.3069,29700.0
2007-03-15 14:40:00,21.93,21.98,21.92,21.98,26700.0,17.3148,17.3543,17.3069,17.3543,26700.0
2007-03-15 14:45:00,21.97,21.97,21.95,21.95,23400.0,17.3464,17.3464,17.3306,17.3306,23400.0
2007-03-15 14:50:00,21.95,21.96,21.92,21.94,35700.0,17.3306,17.3385,17.3069,17.3227,35700.0
2007-03-15 14:55:00,21.94,21.96,21.94,21.95,18900.0,17.3227,17.3385,17.3227,17.3306,18900.0
2007-03-15 15:00:00,21.95,21.95,21.93,21.95,30000.0,17.3306,17.3306,17.3148,17.3306,30000.0
2007-03-15 15:05:00,21.95,21.97,21.93,21.93,92700.0,17.3306,17.3464,17.3148,17.3148,92700.0
2007-03-15 15:10:00,21.93,21.94,21.9,21.93,51900.0,17.3148,17.3227,17.2911,17.3148,51900.0
2007-03-15 15:15:00,21.93,21.94,21.92,21.92,36000.0,17.3148,17.3227,17.3069,17.3069,36000.0
2007-03-15 15:20:00,21.92,21.94,21.91,21.93,34500.0,17.3069,17.3227,17.299,17.3148,34500.0
2007-03-15 15:25:00,21.94,21.94,21.89,21.9,31500.0,17.3227,17.3227,17.2832,17.2911,31500.0
2007-03-15 15:30:00,21.9,21.94,21.89,21.94,24900.0,17.2911,17.3227,17.2832,17.3227,24900.0
2007-03-15 15:35:00,21.94,21.95,21.91,21.91,38100.0,17.3227,17.3306,17.299,17.299,38100.0
2007-03-15 15:40:00,21.92,21.94,21.92,21.92,34200.0,17.3069,17.3227,17.3069,17.3069,34200.0
2007-03-15 15:45:00,21.92,21.93,21.91,21.92,34200.0,17.3069,17.3148,17.299,17.3069,34200.0
2007-03-15 15:50:00,21.91,21.93,21.88,21.89,88800.0,17.299,17.3148,17.2753,17.2832,88800.0
2007-03-15 15:55:00,21.9,21.92,21.9,21.91,53100.0,17.2911,17.3069,17.2911,17.299,53100.0
2007-03-16 09:30:00,21.93,21.93,21.83,21.83,493200.0,17.3148,17.3148,17.2359,17.2359,493200.0
2007-03-16 09:35:00,21.86,21.93,21.85,21.93,19800.0,17.2596,17.3148,17.2517,17.3148,19800.0
2007-03-16 09:40:00,21.93,21.94,21.9,21.93,18000.0,17.3148,17.3227,17.2911,17.3148,18000.0
2007-03-16 09:45:00,21.91,21.98,21.91,21.98,24000.0,17.299,17.3543,17.299,17.3543,24000.0
2007-03-16 09:50:00,21.97,22.04,21.97,22.03,39600.0,17.3464,17.4017,17.3464,17.3938,39600.0
2007-03-16 09:55:00,22.03,22.07,22.0,22.06,31200.0,17.3938,17.4254,17.3701,17.4175,31200.0
2007-03-16 10:00:00,22.05,22.06,21.95,22.01,49500.0,17.4096,17.4175,17.3306,17.378,49500.0
2007-03-16 10:05:00,22.01,22.03,21.99,22.0,14400.0,17.378,17.3938,17.3622,17.3701,14400.0
2007-03-16 10:10:00,22.0,22.08,21.98,22.06,31500.0,17.3701,17.4333,17.3543,17.4175,31500.0
2007-03-16 10:15:00,22.07,22.08,22.07,22.07,19500.0,17.4254,17.4333,17.4254,17.4254,19500.0
2007-03-16 10:20:00,22.07,22.09,22.05,22.08,58200.0,17.4254,17.4412,17.4096,17.4333,58200.0
2007-03-16 10:25:00,22.08,22.09,22.05,22.08,16500.0,17.4333,17.4412,17.4096,17.4333,16500.0
2007-03-16 10:30:00,22.08,22.1,22.06,22.08,18300.0,17.4333,17.449,17.4175,17.4333,18300.0
2007-03-16 10:35:00,22.09,22.09,22.03,22.06,29400.0,17.4412,17.4412,17.3938,17.4175,29400.0
2007-03-16 10:40:00,22.06,22.07,22.02,22.06,20700.0,17.4175,17.4254,17.3859,17.4175,20700.0
2007-03-16 10:45:00,22.06,22.07,22.04,22.05,13500.0,17.4175,17.4254,17.4017,17.4096,13500.0
2007-03-16 10:50:00,22.04,22.05,21.98,22.01,28200.0,17.4017,17.4096,17.3543,17.378,28200.0
2007-03-16 10:55:00,22.0,22.0,21.94,21.95,32400.0,17.3701,17.3701,17.3227,17.3306,32400.0
2007-03-16 11:00:00,21.95,21.95,21.9,21.93,43800.0,17.3306,17.3306,17.2911,17.3148,43800.0
2007-03-16 11:05:00,21.92,22.0,21.92,21.99,36600.0,17.3069,17.3701,17.3069,17.3622,36600.0
2007-03-16 11:10:00,21.99,21.99,21.9,21.94,24300.0,17.3622,17.3622,17.2911,17.3227,24300.0
2007-03-16 11:15:00,21.94,21.96,21.89,21.92,33300.0,17.3227,17.3385,17.2832,17.3069,33300.0
2007-03-16 11:20:00,21.9,21.97,21.9,21.96,10500.0,17.2911,17.3464,17.2911,17.3385,10500.0
2007-03-16 11:25:00,21.97,21.98,21.89,21.89,17700.0,17.3464,17.3543,17.2832,17.2832,17700.0
2007-03-16 11:30:00,21.9,21.92,21.84,21.84,21000.0,17.2911,17.3069,17.2438,17.2438,21000.0
2007-03-16 11:35:00,21.86,21.87,21.83,21.84,12300.0,17.2596,17.2675,17.2359,17.2438,12300.0
2007-03-16 11:40:00,21.85,21.87,21.85,21.87,9900.0,17.2517,17.2675,17.2517,17.2675,9900.0
2007-03-16 11:45:00,21.87,21.92,21.87,21.91,17700.0,17.2675,17.3069,17.2675,17.299,17700.0
2007-03-16 11:50:00,21.91,21.91,21.87,21.88,13800.0,17.299,17.299,17.2675,17.2753,13800.0
2007-03-16 11:55:00,21.87,21.92,21.87,21.87,17100.0,17.2675,17.3069,17.2675,17.2675,17100.0
2007-03-16 12:00:00,21.87,21.94,21.85,21.92,16500.0,17.2675,17.3227,17.2517,17.3069,16500.0
2007-03-16 12:05:00,21.92,21.94,21.88,21.89,20100.0,17.3069,17.3227,17.2753,17.2832,20100.0
2007-03-16 12:10:00,21.9,21.92,21.88,21.88,18900.0,17.2911,17.3069,17.2753,17.2753,18900.0
2007-03-16 12:15:00,21.88,21.9,21.86,21.88,27000.0,17.2753,17.2911,17.2596,17.2753,27000.0
2007-03-16 12:20:00,21.86,21.89,21.83,21.87,20100.0,17.2596,17.2832,17.2359,17.2675,20100.0
2007-03-16 12:25:00,21.87,21.87,21.85,21.86,21000.0,17.2675,17.2675,17.2517,17.2596,21000.0
2007-03-16 12:30:00,21.86,21.86,21.8,21.84,18900.0,17.2596,17.2596,17.2122,17.2438,18900.0
2007-03-16 12:35:00,21.83,21.86,21.83,21.85,12000.0,17.2359,17.2596,17.2359,17.2517,12000.0
2007-03-16 12:40:00,21.84,21.87,21.82,21.87,15600.0,17.2438,17.2675,17.228,17.2675,15600.0
2007-03-16 12:45:00,21.87,21.9,21.82,21.82,25200.0,17.2675,17.2911,17.228,17.228,25200.0
2007-03-16 12:50:00,21.82,21.85,21.82,21.84,9300.0,17.228,17.2517,17.228,17.2438,9300.0
2007-03-16 12:55:00,21.84,21.87,21.83,21.84,9600.0,17.2438,17.2675,17.2359,17.2438,9600.0
2007-03-16 13:00:00,21.84,21.85,21.82,21.83,13200.0,17.2438,17.2517,17.228,17.2359,13200.0
2007-03-16 13:05:00,21.82,21.84,21.81,21.82,17400.0,17.228,17.2438,17.2201,17.228,17400.0
2007-03-16 13:10:00,21.82,21.86,21.82,21.86,10800.0,17.228,17.2596,17.228,17.2596,10800.0
2007-03-16 13:15:00,21.85,21.88,21.83,21.88,10200.0,17.2517,17.2753,17.2359,17.2753,10200.0
2007-03-16 13:20:00,21.89,21.93,21.89,21.92,14700.0,17.2832,17.3148,17.2832,17.3069,14700.0
2007-03-16 13:25:00,21.92,21.92,21.89,21.91,9000.0,17.3069,17.3069,17.2832,17.299,9000.0
2007-03-16 13:30:00,21.92,21.93,21.92,21.93,6600.0,17.3069,17.3148,17.3069,17.3148,6600.0
2007-03-16 13:35:00,21.92,21.93,21.9,21.91,10500.0,17.3069,17.3148,17.2911,17.299,10500.0
2007-03-16 13:40:00,21.9,21.91,21.89,21.9,7800.0,17.2911,17.299,17.2832,17.2911,7800.0
2007-03-16 13:45:00,21.89,21.91,21.87,21.87,34500.0,17.2832,17.299,17.2675,17.2675,34500.0
2007-03-16 13:50:00,21.87,21.91,21.87,21.88,9900.0,17.2675,17.299,17.2675,17.2753,9900.0
2007-03-16 13:55:00,21.88,21.88,21.87,21.87,6300.0,17.2753,17.2753,17.2675,17.2675,6300.0
2007-03-16 14:00:00,21.87,21.9,21.86,21.86,14100.0,17.2675,17.2911,17.2596,17.2596,14100.0
2007-03-16 14:05:00,21.85,21.88,21.82,21.82,34800.0,17.2517,17.2753,17.228,17.228,34800.0
2007-03-16 14:10:00,21.82,21.84,21.78,21.82,35100.0,17.228,17.2438,17.1964,17.228,35100.0
2007-03-16 14:15:00,21.82,21.83,21.78,21.79,17700.0,17.228,17.2359,17.1964,17.2043,17700.0
2007-03-16 14:20:00,21.8,21.8,21.77,21.77,11400.0,17.2122,17.2122,17.1885,17.1885,11400.0
2007-03-16 14:25:00,21.77,21.83,21.76,21.83,22200.0,17.1885,17.2359,17.1806,17.2359,22200.0
2007-03-16 14:30:00,21.82,21.83,21.79,21.81,12900.0,17.228,17.2359,17.2043,17.2201,12900.0
2007-03-16 14:35:00,21.8,21.85,21.8,21.84,16800.0,17.2122,17.2517,17.2122,17.2438,16800.0
2007-03-16 14:40:00,21.84,21.85,21.78,21.78,21300.0,17.2438,17.2517,17.1964,17.1964,21300.0
2007-03-16 14:45:00,21.79,21.84,21.79,21.83,14400.0,17.2043,17.2438,17.2043,17.2359,14400.0
2007-03-16 14:50:00,21.84,21.85,21.8,21.81,11100.0,17.2438,17.2517,17.2122,17.2201,11100.0
2007-03-16 14:55:00,21.81,21.87,21.8,21.85,24600.0,17.2201,17.2675,17.2122,17.2517,24600.0
2007-03-16 15:00:00,21.85,21.86,21.8,21.81,8400.0,17.2517,17.2596,17.2122,17.2201,8400.0
2007-03-16 15:05:00,21.81,21.86,21.81,21.82,18300.0,17.2201,17.2596,17.2201,17.228,18300.0
2007-03-16 15:10:00,21.82,21.87,21.81,21.87,29100.0,17.228,17.2675,17.2201,17.2675,29100.0
2007-03-16 15:15:00,21.86,21.88,21.85,21.86,18600.0,17.2596,17.2753,17.2517,17.2596,18600.0
2007-03-16 15:20:00,21.85,21.87,21.83,21.86,15900.0,17.2517,17.2675,17.2359,17.2596,15900.0
2007-03-16 15:25:00,21.86,21.88,21.85,21.88,36900.0,17.2596,17.2753,17.2517,17.2753,36900.0
2007-03-16 15:30:00,21.88,21.9,21.86,21.87,33000.0,17.2753,17.2911,17.2596,17.2675,33000.0
2007-03-16 15:35:00,21.87,21.9,21.86,21.9,26100.0,17.2675,17.2911,17.2596,17.2911,26100.0
2007-03-16 15:40:00,21.89,21.89,21.84,21.88,42000.0,17.2832,17.2832,17.2438,17.2753,42000.0
2007-03-16 15:45:00,21.88,21.89,21.87,21.89,28500.0,17.2753,17.2832,17.2675,17.2832,28500.0
2007-03-16 15:50:00,21.89,21.89,21.87,21.87,49800.0,17.2832,17.2832,17.2675,17.2675,49800.0
2007-03-16 15:55:00,21.87,21.9,21.86,21.86,48300.0,17.2675,17.2911,17.2596,17.2596,48300.0
2007-03-19 09:35:00,22.1,22.16,22.06,22.12,134100.0,17.449,17.4964,17.4175,17.4648,134100.0
2007-03-19 09:40:00,22.12,22.13,22.05,22.1,32100.0,17.4648,17.4727,17.4096,17.449,32100.0
2007-03-19 09:45:00,22.11,22.11,22.06,22.08,58200.0,17.4569,17.4569,17.4175,17.4333,58200.0
2007-03-19 09:50:00,22.08,22.08,22.05,22.07,34500.0,17.4333,17.4333,17.4096,17.4254,34500.0
2007-03-19 09:55:00,22.08,22.1,22.06,22.1,26400.0,17.4333,17.449,17.4175,17.449,26400.0
2007-03-19 10:00:00,22.1,22.12,22.07,22.07,43200.0,17.449,17.4648,17.4254,17.4254,43200.0
2007-03-19 10:05:00,22.07,22.08,22.06,22.07,18900.0,17.4254,17.4333,17.4175,17.4254,18900.0
2007-03-19 10:10:00,22.06,22.07,22.03,22.06,27300.0,17.4175,17.4254,17.3938,17.4175,27300.0
2007-03-19 10:15:00,22.07,22.07,22.02,22.03,35100.0,17.4254,17.4254,17.3859,17.3938,35100.0
2007-03-19 10:20:00,22.03,22.04,22.03,22.04,34500.0,17.3938,17.4017,17.3938,17.4017,34500.0
2007-03-19 10:25:00,22.05,22.05,22.03,22.04,37200.0,17.4096,17.4096,17.3938,17.4017,37200.0
2007-03-19 10:30:00,22.04,22.04,22.02,22.03,22200.0,17.4017,17.4017,17.3859,17.3938,22200.0
2007-03-19 10:35:00,22.03,22.05,22.02,22.04,32400.0,17.3938,17.4096,17.3859,17.4017,32400.0
2007-03-19 10:40:00,22.04,22.04,22.0,22.03,39300.0,17.4017,17.4017,17.3701,17.3938,39300.0
2007-03-19 10:45:00,22.02,22.05,22.02,22.04,10500.0,17.3859,17.4096,17.3859,17.4017,10500.0
2007-03-19 10:50:00,22.04,22.12,22.04,22.12,51900.0,17.4017,17.4648,17.4017,17.4648,51900.0
2007-03-19 10:55:00,22.11,22.15,22.11,22.15,41400.0,17.4569,17.4885,17.4569,17.4885,41400.0
2007-03-19 11:00:00,22.15,22.17,22.12,22.12,37200.0,17.4885,17.5043,17.4648,17.4648,37200.0
2007-03-19 11:05:00,22.12,22.15,22.12,22.15,10800.0,17.4648,17.4885,17.4648,17.4885,10800.0
2007-03-19 11:10:00,22.15,22.16,22.12,22.13,22200.0,17.4885,17.4964,17.4648,17.4727,22200.0
2007-03-19 11:15:00,22.13,22.15,22.12,22.14,17400.0,17.4727,17.4885,17.4648,17.4806,17400.0
2007-03-19 11:20:00,22.15,22.15,22.12,22.15,13200.0,17.4885,17.4885,17.4648,17.4885,13200.0
2007-03-19 11:25:00,22.15,22.18,22.14,22.17,19800.0,17.4885,17.5122,17.4806,17.5043,19800.0
2007-03-19 11:30:00,22.16,22.19,22.16,22.18,33900.0,17.4964,17.5201,17.4964,17.5122,33900.0
2007-03-19 11:35:00,22.19,22.23,22.19,22.21,68400.0,17.5201,17.5517,17.5201,17.5359,68400.0
2007-03-19 11:40:00,22.2,22.22,22.2,22.21,20100.0,17.528,17.5438,17.528,17.5359,20100.0
2007-03-19 11:45:00,22.21,22.22,22.2,22.22,8400.0,17.5359,17.5438,17.528,17.5438,8400.0
2007-03-19 11:50:00,22.22,22.25,22.21,22.24,14400.0,17.5438,17.5675,17.5359,17.5596,14400.0
2007-03-19 11:55:00,22.24,22.26,22.21,22.21,42300.0,17.5596,17.5754,17.5359,17.5359,42300.0
2007-03-19 12:00:00,22.21,22.21,22.18,22.18,36300.0,17.5359,17.5359,17.5122,17.5122,36300.0
2007-03-19 12:05:00,22.18,22.18,22.17,22.17,16800.0,17.5122,17.5122,17.5043,17.5043,16800.0
2007-03-19 12:10:00,22.17,22.19,22.16,22.19,25500.0,17.5043,17.5201,17.4964,17.5201,25500.0
2007-03-19 12:15:00,22.19,22.22,22.19,22.21,20100.0,17.5201,17.5438,17.5201,17.5359,20100.0
2007-03-19 12:20:00,22.22,22.22,22.2,22.21,9900.0,17.5438,17.5438,17.528,17.5359,9900.0
2007-03-19 12:25:00,22.2,22.22,22.2,22.22,8100.0,17.528,17.5438,17.528,17.5438,8100.0
2007-03-19 12:30:00,22.2,22.21,22.16,22.17,11100.0,17.528,17.5359,17.4964,17.5043,11100.0
2007-03-19 12:35:00,22.18,22.19,22.18,22.19,5100.0,17.5122,17.5201,17.5122,17.5201,5100.0
2007-03-19 12:40:00,22.18,22.2,22.17,22.17,24900.0,17.5122,17.528,17.5043,17.5043,24900.0
2007-03-19 12:45:00,22.18,22.18,22.15,22.15,18300.0,17.5122,17.5122,17.4885,17.4885,18300.0
2007-03-19 12:50:00,22.15,22.17,22.15,22.15,9300.0,17.4885,17.5043,17.4885,17.4885,9300.0
2007-03-19 12:55:00,22.16,22.16,22.14,22.16,13500.0,17.4964,17.4964,17.4806,17.4964,13500.0
2007-03-19 13:00:00,22.16,22.16,22.13,22.14,12900.0,17.4964,17.4964,17.4727,17.4806,12900.0
2007-03-19 13:05:00,22.14,22.19,22.13,22.16,51900.0,17.4806,17.5201,17.4727,17.4964,51900.0
2007-03-19 13:10:00,22.16,22.17,22.16,22.17,4200.0,17.4964,17.5043,17.4964,17.5043,4200.0
2007-03-19 13:15:00,22.17,22.18,22.16,22.17,10200.0,17.5043,17.5122,17.4964,17.5043,10200.0
2007-03-19 13:20:00,22.17,22.18,22.17,22.17,7200.0,17.5043,17.5122,17.5043,17.5043,7200.0
2007-03-19 13:25:00,22.18,22.18,22.16,22.16,9900.0,17.5122,17.5122,17.4964,17.4964,9900.0
2007-03-19 13:30:00,22.17,22.18,22.15,22.17,8700.0,17.5043,17.5122,17.4885,17.5043,8700.0
2007-03-19 13:35:00,22.17,22.2,22.17,22.2,7200.0,17.5043,17.528,17.5043,17.528,7200.0
2007-03-19 13:40:00,22.19,22.22,22.19,22.21,16500.0,17.5201,17.5438,17.5201,17.5359,16500.0
2007-03-19 13:45:00,22.21,22.21,22.19,22.19,8400.0,17.5359,17.5359,17.5201,17.5201,8400.0
2007-03-19 13:50:00,22.2,22.21,22.18,22.18,10200.0,17.528,17.5359,17.5122,17.5122,10200.0
2007-03-19 13:55:00,22.18,22.19,22.17,22.17,9600.0,17.5122,17.5201,17.5043,17.5043,9600.0
2007-03-19 14:00:00,22.18,22.18,22.17,22.17,13800.0,17.5122,17.5122,17.5043,17.5043,13800.0
2007-03-19 14:05:00,22.18,22.18,22.17,22.18,44100.0,17.5122,17.5122,17.5043,17.5122,44100.0
2007-03-19 14:10:00,22.18,22.18,22.17,22.17,10500.0,17.5122,17.5122,17.5043,17.5043,10500.0
2007-03-19 14:15:00,22.17,22.17,22.12,22.15,34800.0,17.5043,17.5043,17.4648,17.4885,34800.0
2007-03-19 14:20:00,22.15,22.15,22.12,22.13,10200.0,17.4885,17.4885,17.4648,17.4727,10200.0
2007-03-19 14:25:00,22.13,22.14,22.12,22.13,15300.0,17.4727,17.4806,17.4648,17.4727,15300.0
2007-03-19 14:30:00,22.14,22.16,22.13,22.13,38400.0,17.4806,17.4964,17.4727,17.4727,38400.0
2007-03-19 14:35:00,22.13,22.15,22.12,22.14,45300.0,17.4727,17.4885,17.4648,17.4806,45300.0
2007-03-19 14:40:00,22.15,22.15,22.14,22.14,17400.0,17.4885,17.4885,17.4806,17.4806,17400.0
2007-03-19 14:45:00,22.14,22.16,22.13,22.16,13200.0,17.4806,17.4964,17.4727,17.4964,13200.0
2007-03-19 14:50:00,22.14,22.16,22.14,22.15,20100.0,17.4806,17.4964,17.4806,17.4885,20100.0
2007-03-19 14:55:00,22.15,22.17,22.13,22.16,18900.0,17.4885,17.5043,17.4727,17.4964,18900.0
2007-03-19 15:00:00,22.16,22.17,22.13,22.14,30300.0,17.4964,17.5043,17.4727,17.4806,30300.0
2007-03-19 15:05:00,22.14,22.15,22.11,22.11,19200.0,17.4806,17.4885,17.4569,17.4569,19200.0
2007-03-19 15:10:00,22.11,22.16,22.11,22.16,19800.0,17.4569,17.4964,17.4569,17.4964,19800.0
2007-03-19 15:15:00,22.16,22.2,22.13,22.19,35700.0,17.4964,17.528,17.4727,17.5201,35700.0
2007-03-19 15:20:00,22.18,22.19,22.17,22.18,21600.0,17.5122,17.5201,17.5043,17.5122,21600.0
2007-03-19 15:25:00,22.17,22.18,22.15,22.17,15900.0,17.5043,17.5122,17.4885,17.5043,15900.0
2007-03-19 15:30:00,22.17,22.19,22.16,22.17,19200.0,17.5043,17.5201,17.4964,17.5043,19200.0
2007-03-19 15:35:00,22.17,22.19,22.14,22.18,22800.0,17.5043,17.5201,17.4806,17.5122,22800.0
2007-03-19 15:40:00,22.18,22.21,22.18,22.21,39600.0,17.5122,17.5359,17.5122,17.5359,39600.0
2007-03-19 15:45:00,22.21,22.23,22.2,22.23,31500.0,17.5359,17.5517,17.528,17.5517,31500.0
2007-03-19 15:50:00,22.22,22.23,22.19,22.19,26100.0,17.5438,17.5517,17.5201,17.5201,26100.0
2007-03-19 15:55:00,22.19,22.24,22.19,22.24,59100.0,17.5201,17.5596,17.5201,17.5596,59100.0
2007-03-20 09:30:00,22.15,22.26,22.08,22.26,39900.0,17.4885,17.5754,17.4333,17.5754,39900.0
2007-03-20 09:35:00,22.26,22.33,22.25,22.28,30000.0,17.5754,17.6306,17.5675,17.5912,30000.0
2007-03-20 09:40:00,22.25,22.27,22.22,22.25,25800.0,17.5675,17.5833,17.5438,17.5675,25800.0
2007-03-20 09:45:00,22.25,22.27,22.21,22.21,27000.0,17.5675,17.5833,17.5359,17.5359,27000.0
2007-03-20 09:50:00,22.21,22.24,22.18,22.2,40500.0,17.5359,17.5596,17.5122,17.528,40500.0
2007-03-20 09:55:00,22.2,22.23,22.17,22.17,18600.0,17.528,17.5517,17.5043,17.5043,18600.0
2007-03-20 10:00:00,22.15,22.16,22.1,22.12,19200.0,17.4885,17.4964,17.449,17.4648,19200.0
2007-03-20 10:05:00,22.12,22.16,22.12,22.16,27600.0,17.4648,17.4964,17.4648,17.4964,27600.0
2007-03-20 10:10:00,22.16,22.18,22.15,22.17,18300.0,17.4964,17.5122,17.4885,17.5043,18300.0
2007-03-20 10:15:00,22.18,22.2,22.15,22.15,21300.0,17.5122,17.528,17.4885,17.4885,21300.0
2007-03-20 10:20:00,22.15,22.2,22.15,22.18,15900.0,17.4885,17.528,17.4885,17.5122,15900.0
2007-03-20 10:25:00,22.19,22.2,22.13,22.17,46500.0,17.5201,17.528,17.4727,17.5043,46500.0
2007-03-20 10:30:00,22.2,22.2,22.13,22.13,32100.0,17.528,17.528,17.4727,17.4727,32100.0
2007-03-20 10:35:00,22.14,22.19,22.14,22.14,36900.0,17.4806,17.5201,17.4806,17.4806,36900.0
2007-03-20 10:40:00,22.14,22.15,22.13,22.15,37500.0,17.4806,17.4885,17.4727,17.4885,37500.0
2007-03-20 10:45:00,22.13,22.14,22.12,22.14,19500.0,17.4727,17.4806,17.4648,17.4806,19500.0
2007-03-20 10:50:00,22.14,22.2,22.14,22.14,23100.0,17.4806,17.528,17.4806,17.4806,23100.0
2007-03-20 10:55:00,22.13,22.15,22.13,22.14,24300.0,17.4727,17.4885,17.4727,17.4806,24300.0
2007-03-20 11:00:00,22.15,22.18,22.15,22.16,11700.0,17.4885,17.5122,17.4885,17.4964,11700.0
2007-03-20 11:05:00,22.16,22.18,22.14,22.17,26100.0,17.4964,17.5122,17.4806,17.5043,26100.0
2007-03-20 11:10:00,22.17,22.18,22.17,22.18,7500.0,17.5043,17.5122,17.5043,17.5122,7500.0
2007-03-20 11:15:00,22.17,22.18,22.17,22.18,6900.0,17.5043,17.5122,17.5043,17.5122,6900.0
2007-03-20 11:20:00,22.17,22.18,22.16,22.17,6300.0,17.5043,17.5122,17.4964,17.5043,6300.0
2007-03-20 11:25:00,22.16,22.17,22.14,22.15,34800.0,17.4964,17.5043,17.4806,17.4885,34800.0
2007-03-20 11:30:00,22.15,22.17,22.15,22.17,11400.0,17.4885,17.5043,17.4885,17.5043,11400.0
2007-03-20 11:35:00,22.18,22.18,22.12,22.12,17700.0,17.5122,17.5122,17.4648,17.4648,17700.0
2007-03-20 11:40:00,22.13,22.16,22.13,22.16,33900.0,17.4727,17.4964,17.4727,17.4964,33900.0
2007-03-20 11:45:00,22.16,22.17,22.14,22.15,16800.0,17.4964,17.5043,17.4806,17.4885,16800.0
2007-03-20 11:50:00,22.14,22.16,22.14,22.15,31500.0,17.4806,17.4964,17.4806,17.4885,31500.0
2007-03-20 11:55:00,22.16,22.17,22.15,22.15,10200.0,17.4964,17.5043,17.4885,17.4885,10200.0
2007-03-20 12:00:00,22.15,22.18,22.15,22.18,14100.0,17.4885,17.5122,17.4885,17.5122,14100.0
2007-03-20 12:05:00,22.2,22.22,22.2,22.21,12600.0,17.528,17.5438,17.528,17.5359,12600.0
2007-03-20 12:10:00,22.21,22.22,22.21,22.22,5100.0,17.5359,17.5438,17.5359,17.5438,5100.0
2007-03-20 12:15:00,22.21,22.22,22.21,22.22,5700.0,17.5359,17.5438,17.5359,17.5438,5700.0
2007-03-20 12:20:00,22.21,22.3,22.21,22.3,62100.0,17.5359,17.607,17.5359,17.607,62100.0
2007-03-20 12:25:00,22.3,22.33,22.29,22.32,28500.0,17.607,17.6306,17.5991,17.6228,28500.0
2007-03-20 12:30:00,22.32,22.33,22.31,22.33,14400.0,17.6228,17.6306,17.6149,17.6306,14400.0
2007-03-20 12:35:00,22.32,22.34,22.32,22.34,20700.0,17.6228,17.6385,17.6228,17.6385,20700.0
2007-03-20 12:40:00,22.33,22.33,22.32,22.33,13500.0,17.6306,17.6306,17.6228,17.6306,13500.0
2007-03-20 12:45:00,22.33,22.34,22.32,22.33,10800.0,17.6306,17.6385,17.6228,17.6306,10800.0
2007-03-20 12:50:00,22.32,22.32,22.3,22.3,24300.0,17.6228,17.6228,17.607,17.607,24300.0
2007-03-20 12:55:00,22.29,22.32,22.29,22.32,6900.0,17.5991,17.6228,17.5991,17.6228,6900.0
2007-03-20 13:00:00,22.32,22.35,22.32,22.34,30600.0,17.6228,17.6464,17.6228,17.6385,30600.0
2007-03-20 13:05:00,22.33,22.37,22.33,22.35,13200.0,17.6306,17.6622,17.6306,17.6464,13200.0
2007-03-20 13:10:00,22.35,22.35,22.32,22.34,15300.0,17.6464,17.6464,17.6228,17.6385,15300.0
2007-03-20 13:15:00,22.33,22.34,22.31,22.31,7800.0,17.6306,17.6385,17.6149,17.6149,7800.0
2007-03-20 13:20:00,22.31,22.31,22.3,22.3,24300.0,17.6149,17.6149,17.607,17.607,24300.0
2007-03-20 13:25:00,22.3,22.31,22.3,22.31,12300.0,17.607,17.6149,17.607,17.6149,12300.0
2007-03-20 13:30:00,22.31,22.31,22.28,22.28,22500.0,17.6149,17.6149,17.5912,17.5912,22500.0
2007-03-20 13:35:00,22.28,22.29,22.27,22.27,14400.0,17.5912,17.5991,17.5833,17.5833,14400.0
2007-03-20 13:40:00,22.29,22.31,22.28,22.31,13500.0,17.5991,17.6149,17.5912,17.6149,13500.0
2007-03-20 13:45:00,22.31,22.32,22.3,22.32,21600.0,17.6149,17.6228,17.607,17.6228,21600.0
2007-03-20 13:50:00,22.31,22.31,22.28,22.28,13500.0,17.6149,17.6149,17.5912,17.5912,13500.0
2007-03-20 13:55:00,22.28,22.31,22.28,22.3,11100.0,17.5912,17.6149,17.5912,17.607,11100.0
2007-03-20 14:00:00,22.31,22.33,22.3,22.32,14100.0,17.6149,17.6306,17.607,17.6228,14100.0
2007-03-20 14:05:00,22.32,22.34,22.31,22.34,13800.0,17.6228,17.6385,17.6149,17.6385,13800.0
2007-03-20 14:10:00,22.34,22.37,22.34,22.37,48000.0,17.6385,17.6622,17.6385,17.6622,48000.0
2007-03-20 14:15:00,22.36,22.36,22.33,22.36,22200.0,17.6543,17.6543,17.6306,17.6543,22200.0
2007-03-20 14:20:00,22.36,22.36,22.33,22.35,22200.0,17.6543,17.6543,17.6306,17.6464,22200.0
2007-03-20 14:25:00,22.35,22.36,22.33,22.33,15600.0,17.6464,17.6543,17.6306,17.6306,15600.0
2007-03-20 14:30:00,22.34,22.35,22.32,22.34,30300.0,17.6385,17.6464,17.6228,17.6385,30300.0
2007-03-20 14:35:00,22.34,22.36,22.32,22.33,22500.0,17.6385,17.6543,17.6228,17.6306,22500.0
2007-03-20 14:40:00,22.33,22.36,22.3,22.36,22800.0,17.6306,17.6543,17.607,17.6543,22800.0
2007-03-20 14:45:00,22.35,22.37,22.33,22.34,16800.0,17.6464,17.6622,17.6306,17.6385,16800.0
2007-03-20 14:50:00,22.35,22.36,22.33,22.35,13800.0,17.6464,17.6543,17.6306,17.6464,13800.0
2007-03-20 14:55:00,22.36,22.38,22.35,22.35,24000.0,17.6543,17.6701,17.6464,17.6464,24000.0
2007-03-20 15:00:00,22.35,22.39,22.35,22.38,22500.0,17.6464,17.678,17.6464,17.6701,22500.0
2007-03-20 15:05:00,22.38,22.41,22.38,22.39,21000.0,17.6701,17.6938,17.6701,17.678,21000.0
2007-03-20 15:10:00,22.39,22.42,22.39,22.42,18600.0,17.678,17.7017,17.678,17.7017,18600.0
2007-03-20 15:15:00,22.41,22.42,22.4,22.41,51900.0,17.6938,17.7017,17.6859,17.6938,51900.0
2007-03-20 15:20:00,22.41,22.42,22.41,22.42,20400.0,17.6938,17.7017,17.6938,17.7017,20400.0
2007-03-20 15:25:00,22.42,22.42,22.4,22.41,36000.0,17.7017,17.7017,17.6859,17.6938,36000.0
2007-03-20 15:30:00,22.39,22.43,22.39,22.43,30300.0,17.678,17.7096,17.678,17.7096,30300.0
2007-03-20 15:35:00,22.42,22.45,22.4,22.41,43800.0,17.7017,17.7254,17.6859,17.6938,43800.0
2007-03-20 15:40:00,22.41,22.42,22.41,22.41,21300.0,17.6938,17.7017,17.6938,17.6938,21300.0
2007-03-20 15:45:00,22.42,22.45,22.41,22.45,35400.0,17.7017,17.7254,17.6938,17.7254,35400.0
2007-03-20 15:50:00,22.43,22.46,22.43,22.45,73500.0,17.7096,17.7333,17.7096,17.7254,73500.0
2007-03-20 15:55:00,22.45,22.45,22.41,22.42,35700.0,17.7254,17.7254,17.6938,17.7017,35700.0
2007-03-21 09:30:00,22.35,22.38,22.35,22.37,27000.0,17.6464,17.6701,17.6464,17.6622,27000.0
2007-03-21 09:35:00,22.36,22.37,22.24,22.26,21000.0,17.6543,17.6622,17.5596,17.5754,21000.0
2007-03-21 09:40:00,22.28,22.28,22.24,22.24,20100.0,17.5912,17.5912,17.5596,17.5596,20100.0
2007-03-21 09:45:00,22.26,22.31,22.24,22.29,29100.0,17.5754,17.6149,17.5596,17.5991,29100.0
2007-03-21 09:50:00,22.3,22.33,22.3,22.31,6900.0,17.607,17.6306,17.607,17.6149,6900.0
2007-03-21 09:55:00,22.32,22.35,22.27,22.34,21000.0,17.6228,17.6464,17.5833,17.6385,21000.0
2007-03-21 10:00:00,22.35,22.35,22.28,22.29,10200.0,17.6464,17.6464,17.5912,17.5991,10200.0
2007-03-21 10:05:00,22.29,22.29,22.27,22.28,52500.0,17.5991,17.5991,17.5833,17.5912,52500.0
2007-03-21 10:10:00,22.28,22.32,22.28,22.3,18300.0,17.5912,17.6228,17.5912,17.607,18300.0
2007-03-21 10:15:00,22.3,22.3,22.25,22.26,34500.0,17.607,17.607,17.5675,17.5754,34500.0
2007-03-21 10:20:00,22.26,22.27,22.24,22.25,25800.0,17.5754,17.5833,17.5596,17.5675,25800.0
2007-03-21 10:25:00,22.24,22.28,22.24,22.28,21300.0,17.5596,17.5912,17.5596,17.5912,21300.0
2007-03-21 10:30:00,22.28,22.28,22.26,22.26,10500.0,17.5912,17.5912,17.5754,17.5754,10500.0
2007-03-21 10:35:00,22.26,22.31,22.26,22.29,11100.0,17.5754,17.6149,17.5754,17.5991,11100.0
2007-03-21 10:40:00,22.3,22.3,22.29,22.29,13200.0,17.607,17.607,17.5991,17.5991,13200.0
2007-03-21 10:45:00,22.29,22.31,22.28,22.31,10500.0,17.5991,17.6149,17.5912,17.6149,10500.0
2007-03-21 10:50:00,22.31,22.32,22.3,22.32,11100.0,17.6149,17.6228,17.607,17.6228,11100.0
2007-03-21 10:55:00,22.32,22.32,22.31,22.31,9300.0,17.6228,17.6228,17.6149,17.6149,9300.0
2007-03-21 11:00:00,22.31,22.32,22.28,22.28,14100.0,17.6149,17.6228,17.5912,17.5912,14100.0
2007-03-21 11:05:00,22.28,22.29,22.27,22.29,15000.0,17.5912,17.5991,17.5833,17.5991,15000.0
2007-03-21 11:10:00,22.28,22.28,22.27,22.27,8400.0,17.5912,17.5912,17.5833,17.5833,8400.0
2007-03-21 11:15:00,22.27,22.3,22.26,22.3,11100.0,17.5833,17.607,17.5754,17.607,11100.0
2007-03-21 11:20:00,22.29,22.31,22.28,22.29,13500.0,17.5991,17.6149,17.5912,17.5991,13500.0
2007-03-21 11:25:00,22.29,22.3,22.29,22.3,12300.0,17.5991,17.607,17.5991,17.607,12300.0
2007-03-21 11:30:00,22.3,22.3,22.29,22.3,10500.0,17.607,17.607,17.5991,17.607,10500.0
2007-03-21 11:35:00,22.3,22.32,22.29,22.3,19200.0,17.607,17.6228,17.5991,17.607,19200.0
2007-03-21 11:40:00,22.3,22.31,22.3,22.31,11100.0,17.607,17.6149,17.607,17.6149,11100.0
2007-03-21 11:45:00,22.3,22.33,22.3,22.32,21600.0,17.607,17.6306,17.607,17.6228,21600.0
2007-03-21 11:50:00,22.31,22.32,22.31,22.32,7200.0,17.6149,17.6228,17.6149,17.6228,7200.0
2007-03-21 11:55:00,22.32,22.32,22.3,22.31,9600.0,17.6228,17.6228,17.607,17.6149,9600.0
2007-03-21 12:00:00,22.31,22.32,22.28,22.28,22800.0,17.6149,17.6228,17.5912,17.5912,22800.0
2007-03-21 12:05:00,22.27,22.28,22.27,22.28,8100.0,17.5833,17.5912,17.5833,17.5912,8100.0
2007-03-21 12:10:00,22.28,22.3,22.28,22.3,14400.0,17.5912,17.607,17.5912,17.607,14400.0
2007-03-21 12:15:00,22.3,22.3,22.29,22.29,14100.0,17.607,17.607,17.5991,17.5991,14100.0
2007-03-21 12:20:00,22.29,22.29,22.28,22.28,8400.0,17.5991,17.5991,17.5912,17.5912,8400.0
2007-03-21 12:25:00,22.28,22.29,22.28,22.28,17700.0,17.5912,17.5991,17.5912,17.5912,17700.0
2007-03-21 12:30:00,22.28,22.28,22.25,22.25,30000.0,17.5912,17.5912,17.5675,17.5675,30000.0
2007-03-21 12:35:00,22.25,22.29,22.25,22.29,20400.0,17.5675,17.5991,17.5675,17.5991,20400.0
2007-03-21 12:40:00,22.28,22.31,22.28,22.31,18300.0,17.5912,17.6149,17.5912,17.6149,18300.0
2007-03-21 12:45:00,22.3,22.3,22.28,22.28,4200.0,17.607,17.607,17.5912,17.5912,4200.0
2007-03-21 12:50:00,22.28,22.3,22.28,22.29,15600.0,17.5912,17.607,17.5912,17.5991,15600.0
2007-03-21 12:55:00,22.29,22.3,22.28,22.3,8400.0,17.5991,17.607,17.5912,17.607,8400.0
2007-03-21 13:00:00,22.29,22.3,22.29,22.3,7800.0,17.5991,17.607,17.5991,17.607,7800.0
2007-03-21 13:05:00,22.29,22.3,22.28,22.29,6600.0,17.5991,17.607,17.5912,17.5991,6600.0
2007-03-21 13:10:00,22.29,22.3,22.29,22.3,7800.0,17.5991,17.607,17.5991,17.607,7800.0
2007-03-21 13:15:00,22.29,22.3,22.28,22.29,9000.0,17.5991,17.607,17.5912,17.5991,9000.0
2007-03-21 13:20:00,22.29,22.3,22.29,22.29,7800.0,17.5991,17.607,17.5991,17.5991,7800.0
2007-03-21 13:25:00,22.29,22.3,22.28,22.3,24900.0,17.5991,17.607,17.5912,17.607,24900.0
2007-03-21 13:30:00,22.29,22.29,22.27,22.29,19200.0,17.5991,17.5991,17.5833,17.5991,19200.0
2007-03-21 13:35:00,22.29,22.31,22.29,22.31,15000.0,17.5991,17.6149,17.5991,17.6149,15000.0
2007-03-21 13:40:00,22.32,22.37,22.32,22.35,19200.0,17.6228,17.6622,17.6228,17.6464,19200.0
2007-03-21 13:45:00,22.35,22.35,22.33,22.34,30600.0,17.6464,17.6464,17.6306,17.6385,30600.0
2007-03-21 13:50:00,22.33,22.33,22.32,22.33,8400.0,17.6306,17.6306,17.6228,17.6306,8400.0
2007-03-21 13:55:00,22.33,22.35,22.32,22.33,14400.0,17.6306,17.6464,17.6228,17.6306,14400.0
2007-03-21 14:00:00,22.33,22.33,22.33,22.33,15900.0,17.6306,17.6306,17.6306,17.6306,15900.0
2007-03-21 14:05:00,22.33,22.35,22.33,22.34,20100.0,17.6306,17.6464,17.6306,17.6385,20100.0
2007-03-21 14:10:00,22.34,22.35,22.33,22.33,19200.0,17.6385,17.6464,17.6306,17.6306,19200.0
2007-03-21 14:15:00,22.35,22.46,22.33,22.33,89100.0,17.6464,17.7333,17.6306,17.6306,89100.0
2007-03-21 14:20:00,22.35,22.45,22.35,22.45,95700.0,17.6464,17.7254,17.6464,17.7254,95700.0
2007-03-21 14:25:00,22.44,22.48,22.43,22.45,153600.0,17.7175,17.7491,17.7096,17.7254,153600.0
2007-03-21 14:30:00,22.45,22.48,22.43,22.45,88800.0,17.7254,17.7491,17.7096,17.7254,88800.0
2007-03-21 14:35:00,22.44,22.49,22.42,22.49,45000.0,17.7175,17.757,17.7017,17.757,45000.0
2007-03-21 14:40:00,22.48,22.61,22.48,22.59,56100.0,17.7491,17.8517,17.7491,17.8359,56100.0
2007-03-21 14:45:00,22.6,22.6,22.5,22.5,81600.0,17.8438,17.8438,17.7649,17.7649,81600.0
2007-03-21 14:50:00,22.51,22.57,22.5,22.57,57600.0,17.7728,17.8201,17.7649,17.8201,57600.0
2007-03-21 14:55:00,22.58,22.68,22.57,22.65,52500.0,17.828,17.907,17.8201,17.8833,52500.0
2007-03-21 15:00:00,22.65,22.68,22.63,22.63,37500.0,17.8833,17.907,17.8675,17.8675,37500.0
2007-03-21 15:05:00,22.64,22.67,22.64,22.65,31200.0,17.8754,17.8991,17.8754,17.8833,31200.0
2007-03-21 15:10:00,22.64,22.66,22.58,22.64,45000.0,17.8754,17.8912,17.828,17.8754,45000.0
2007-03-21 15:15:00,22.65,22.65,22.6,22.6,27300.0,17.8833,17.8833,17.8438,17.8438,27300.0
2007-03-21 15:20:00,22.59,22.66,22.58,22.63,36000.0,17.8359,17.8912,17.828,17.8675,36000.0
2007-03-21 15:25:00,22.62,22.65,22.6,22.63,43200.0,17.8596,17.8833,17.8438,17.8675,43200.0
2007-03-21 15:30:00,22.64,22.69,22.61,22.67,61500.0,17.8754,17.9149,17.8517,17.8991,61500.0
2007-03-21 15:35:00,22.68,22.69,22.64,22.65,38100.0,17.907,17.9149,17.8754,17.8833,38100.0
2007-03-21 15:40:00,22.65,22.65,22.62,22.64,81000.0,17.8833,17.8833,17.8596,17.8754,81000.0
2007-03-21 15:45:00,22.63,22.67,22.63,22.65,38400.0,17.8675,17.8991,17.8675,17.8833,38400.0
2007-03-21 15:50:00,22.65,22.67,22.63,22.65,51600.0,17.8833,17.8991,17.8675,17.8833,51600.0
2007-03-21 15:55:00,22.65,22.68,22.65,22.65,51900.0,17.8833,17.907,17.8833,17.8833,51900.0
2007-03-22 09:30:00,22.65,22.75,22.65,22.7,44700.0,17.8833,17.9623,17.8833,17.9228,44700.0
2007-03-22 09:35:00,22.68,22.76,22.68,22.76,15300.0,17.907,17.9702,17.907,17.9702,15300.0
2007-03-22 09:40:00,22.76,22.8,22.73,22.76,35700.0,17.9702,18.0017,17.9465,17.9702,35700.0
2007-03-22 09:45:00,22.75,22.75,22.7,22.72,22200.0,17.9623,17.9623,17.9228,17.9386,22200.0
2007-03-22 09:50:00,22.71,22.72,22.67,22.69,36300.0,17.9307,17.9386,17.8991,17.9149,36300.0
2007-03-22 09:55:00,22.67,22.7,22.63,22.63,18300.0,17.8991,17.9228,17.8675,17.8675,18300.0
2007-03-22 10:00:00,22.6,22.62,22.59,22.6,17100.0,17.8438,17.8596,17.8359,17.8438,17100.0
2007-03-22 10:05:00,22.6,22.66,22.6,22.65,22500.0,17.8438,17.8912,17.8438,17.8833,22500.0
2007-03-22 10:10:00,22.64,22.7,22.63,22.7,52800.0,17.8754,17.9228,17.8675,17.9228,52800.0
2007-03-22 10:15:00,22.69,22.73,22.69,22.69,22500.0,17.9149,17.9465,17.9149,17.9149,22500.0
2007-03-22 10:20:00,22.69,22.71,22.68,22.68,43200.0,17.9149,17.9307,17.907,17.907,43200.0
2007-03-22 10:25:00,22.68,22.69,22.65,22.67,34500.0,17.907,17.9149,17.8833,17.8991,34500.0
2007-03-22 10:30:00,22.66,22.67,22.61,22.61,29100.0,17.8912,17.8991,17.8517,17.8517,29100.0
2007-03-22 10:35:00,22.6,22.61,22.55,22.55,34500.0,17.8438,17.8517,17.8043,17.8043,34500.0
2007-03-22 10:40:00,22.57,22.57,22.55,22.56,59100.0,17.8201,17.8201,17.8043,17.8122,59100.0
2007-03-22 10:45:00,22.55,22.57,22.51,22.51,23100.0,17.8043,17.8201,17.7728,17.7728,23100.0
2007-03-22 10:50:00,22.52,22.54,22.49,22.53,12000.0,17.7807,17.7965,17.757,17.7886,12000.0
2007-03-22 10:55:00,22.54,22.54,22.5,22.5,15600.0,17.7965,17.7965,17.7649,17.7649,15600.0
2007-03-22 11:00:00,22.5,22.51,22.47,22.47,81900.0,17.7649,17.7728,17.7412,17.7412,81900.0
2007-03-22 11:05:00,22.48,22.49,22.45,22.49,44700.0,17.7491,17.757,17.7254,17.757,44700.0
2007-03-22 11:10:00,22.48,22.51,22.48,22.51,6900.0,17.7491,17.7728,17.7491,17.7728,6900.0
2007-03-22 11:15:00,22.51,22.55,22.5,22.5,31200.0,17.7728,17.8043,17.7649,17.7649,31200.0
2007-03-22 11:20:00,22.5,22.54,22.49,22.53,19500.0,17.7649,17.7965,17.757,17.7886,19500.0
2007-03-22 11:25:00,22.53,22.54,22.52,22.52,18300.0,17.7886,17.7965,17.7807,17.7807,18300.0
2007-03-22 11:30:00,22.52,22.55,22.52,22.55,19500.0,17.7807,17.8043,17.7807,17.8043,19500.0
2007-03-22 11:35:00,22.54,22.55,22.52,22.53,9300.0,17.7965,17.8043,17.7807,17.7886,9300.0
2007-03-22 11:40:00,22.54,22.54,22.52,22.52,6600.0,17.7965,17.7965,17.7807,17.7807,6600.0
2007-03-22 11:45:00,22.53,22.53,22.52,22.52,8100.0,17.7886,17.7886,17.7807,17.7807,8100.0
2007-03-22 11:50:00,22.51,22.51,22.49,22.5,20400.0,17.7728,17.7728,17.757,17.7649,20400.0
2007-03-22 11:55:00,22.5,22.53,22.49,22.53,27300.0,17.7649,17.7886,17.757,17.7886,27300.0
2007-03-22 12:00:00,22.53,22.53,22.51,22.53,13200.0,17.7886,17.7886,17.7728,17.7886,13200.0
2007-03-22 12:05:00,22.53,22.55,22.53,22.55,12000.0,17.7886,17.8043,17.7886,17.8043,12000.0
2007-03-22 12:10:00,22.55,22.56,22.54,22.54,43800.0,17.8043,17.8122,17.7965,17.7965,43800.0
2007-03-22 12:15:00,22.54,22.57,22.54,22.57,6900.0,17.7965,17.8201,17.7965,17.8201,6900.0
2007-03-22 12:20:00,22.57,22.57,22.54,22.54,10500.0,17.8201,17.8201,17.7965,17.7965,10500.0
2007-03-22 12:25:00,22.54,22.57,22.54,22.55,8400.0,17.7965,17.8201,17.7965,17.8043,8400.0
2007-03-22 12:30:00,22.55,22.56,22.52,22.53,12900.0,17.8043,17.8122,17.7807,17.7886,12900.0
2007-03-22 12:35:00,22.52,22.53,22.51,22.53,18900.0,17.7807,17.7886,17.7728,17.7886,18900.0
2007-03-22 12:40:00,22.54,22.58,22.53,22.58,12000.0,17.7965,17.828,17.7886,17.828,12000.0
2007-03-22 12:45:00,22.57,22.57,22.54,22.55,13200.0,17.8201,17.8201,17.7965,17.8043,13200.0
2007-03-22 12:50:00,22.55,22.55,22.53,22.55,11700.0,17.8043,17.8043,17.7886,17.8043,11700.0
2007-03-22 12:55:00,22.54,22.55,22.52,22.53,9900.0,17.7965,17.8043,17.7807,17.7886,9900.0
2007-03-22 13:00:00,22.53,22.55,22.52,22.52,12600.0,17.7886,17.8043,17.7807,17.7807,12600.0
2007-03-22 13:05:00,22.52,22.53,22.5,22.53,13500.0,17.7807,17.7886,17.7649,17.7886,13500.0
2007-03-22 13:10:00,22.53,22.55,22.51,22.55,10500.0,17.7886,17.8043,17.7728,17.8043,10500.0
2007-03-22 13:15:00,22.54,22.54,22.51,22.52,19200.0,17.7965,17.7965,17.7728,17.7807,19200.0
2007-03-22 13:20:00,22.52,22.53,22.51,22.52,23700.0,17.7807,17.7886,17.7728,17.7807,23700.0
2007-03-22 13:25:00,22.52,22.52,22.5,22.51,15000.0,17.7807,17.7807,17.7649,17.7728,15000.0
2007-03-22 13:30:00,22.51,22.51,22.49,22.5,12900.0,17.7728,17.7728,17.757,17.7649,12900.0
2007-03-22 13:35:00,22.5,22.5,22.48,22.5,18900.0,17.7649,17.7649,17.7491,17.7649,18900.0
2007-03-22 13:40:00,22.5,22.52,22.5,22.5,19200.0,17.7649,17.7807,17.7649,17.7649,19200.0
2007-03-22 13:45:00,22.51,22.51,22.5,22.5,10200.0,17.7728,17.7728,17.7649,17.7649,10200.0
2007-03-22 13:50:00,22.5,22.51,22.5,22.51,6900.0,17.7649,17.7728,17.7649,17.7728,6900.0
2007-03-22 13:55:00,22.51,22.51,22.5,22.5,12000.0,17.7728,17.7728,17.7649,17.7649,12000.0
2007-03-22 14:00:00,22.5,22.54,22.5,22.53,28200.0,17.7649,17.7965,17.7649,17.7886,28200.0
2007-03-22 14:05:00,22.53,22.54,22.52,22.53,31800.0,17.7886,17.7965,17.7807,17.7886,31800.0
2007-03-22 14:10:00,22.53,22.54,22.51,22.53,18000.0,17.7886,17.7965,17.7728,17.7886,18000.0
2007-03-22 14:15:00,22.53,22.58,22.53,22.56,25500.0,17.7886,17.828,17.7886,17.8122,25500.0
2007-03-22 14:20:00,22.56,22.57,22.55,22.57,18900.0,17.8122,17.8201,17.8043,17.8201,18900.0
2007-03-22 14:25:00,22.57,22.58,22.57,22.57,6600.0,17.8201,17.828,17.8201,17.8201,6600.0
2007-03-22 14:30:00,22.57,22.59,22.57,22.58,14100.0,17.8201,17.8359,17.8201,17.828,14100.0
2007-03-22 14:35:00,22.58,22.58,22.57,22.58,16200.0,17.828,17.828,17.8201,17.828,16200.0
2007-03-22 14:40:00,22.58,22.59,22.58,22.58,16500.0,17.828,17.8359,17.828,17.828,16500.0
2007-03-22 14:45:00,22.57,22.58,22.56,22.58,16500.0,17.8201,17.828,17.8122,17.828,16500.0
2007-03-22 14:50:00,22.58,22.58,22.56,22.57,24000.0,17.828,17.828,17.8122,17.8201,24000.0
2007-03-22 14:55:00,22.57,22.61,22.57,22.61,37500.0,17.8201,17.8517,17.8201,17.8517,37500.0
2007-03-22 15:00:00,22.6,22.61,22.58,22.6,24900.0,17.8438,17.8517,17.828,17.8438,24900.0
2007-03-22 15:05:00,22.6,22.61,22.56,22.57,18600.0,17.8438,17.8517,17.8122,17.8201,18600.0
2007-03-22 15:10:00,22.56,22.58,22.55,22.58,18900.0,17.8122,17.828,17.8043,17.828,18900.0
2007-03-22 15:15:00,22.58,22.59,22.55,22.58,24300.0,17.828,17.8359,17.8043,17.828,24300.0
2007-03-22 15:20:00,22.58,22.6,22.56,22.56,26700.0,17.828,17.8438,17.8122,17.8122,26700.0
2007-03-22 15:25:00,22.56,22.6,22.55,22.59,31200.0,17.8122,17.8438,17.8043,17.8359,31200.0
2007-03-22 15:30:00,22.59,22.59,22.55,22.56,26700.0,17.8359,17.8359,17.8043,17.8122,26700.0
2007-03-22 15:35:00,22.56,22.58,22.55,22.56,16200.0,17.8122,17.828,17.8043,17.8122,16200.0
2007-03-22 15:40:00,22.56,22.59,22.55,22.59,18300.0,17.8122,17.8359,17.8043,17.8359,18300.0
2007-03-22 15:45:00,22.59,22.59,22.56,22.58,27600.0,17.8359,17.8359,17.8122,17.828,27600.0
2007-03-22 15:50:00,22.58,22.63,22.58,22.61,41400.0,17.828,17.8675,17.828,17.8517,41400.0
2007-03-22 15:55:00,22.61,22.62,22.59,22.6,35100.0,17.8517,17.8596,17.8359,17.8438,35100.0
2007-03-23 09:30:00,22.67,22.67,22.6,22.66,23400.0,17.8991,17.8991,17.8438,17.8912,23400.0
2007-03-23 09:35:00,22.64,22.75,22.63,22.75,21600.0,17.8754,17.9623,17.8675,17.9623,21600.0
2007-03-23 09:40:00,22.69,22.72,22.65,22.65,32700.0,17.9149,17.9386,17.8833,17.8833,32700.0
2007-03-23 09:45:00,22.65,22.65,22.6,22.64,42600.0,17.8833,17.8833,17.8438,17.8754,42600.0
2007-03-23 09:50:00,22.63,22.65,22.63,22.64,18600.0,17.8675,17.8833,17.8675,17.8754,18600.0
2007-03-23 09:55:00,22.66,22.66,22.64,22.65,13500.0,17.8912,17.8912,17.8754,17.8833,13500.0
2007-03-23 10:00:00,22.65,22.83,22.65,22.81,99900.0,17.8833,18.0254,17.8833,18.0096,99900.0
2007-03-23 10:05:00,22.8,22.83,22.78,22.81,62400.0,18.0017,18.0254,17.9859,18.0096,62400.0
2007-03-23 10:10:00,22.81,22.81,22.77,22.79,36900.0,18.0096,18.0096,17.978,17.9938,36900.0
2007-03-23 10:15:00,22.78,22.8,22.76,22.78,47100.0,17.9859,18.0017,17.9702,17.9859,47100.0
2007-03-23 10:20:00,22.78,22.78,22.67,22.68,42300.0,17.9859,17.9859,17.8991,17.907,42300.0
2007-03-23 10:25:00,22.67,22.71,22.67,22.68,15600.0,17.8991,17.9307,17.8991,17.907,15600.0
2007-03-23 10:30:00,22.67,22.74,22.67,22.71,20400.0,17.8991,17.9544,17.8991,17.9307,20400.0
2007-03-23 10:35:00,22.72,22.72,22.66,22.66,22800.0,17.9386,17.9386,17.8912,17.8912,22800.0
2007-03-23 10:40:00,22.65,22.65,22.61,22.62,36900.0,17.8833,17.8833,17.8517,17.8596,36900.0
2007-03-23 10:45:00,22.63,22.65,22.62,22.65,42000.0,17.8675,17.8833,17.8596,17.8833,42000.0
2007-03-23 10:50:00,22.65,22.68,22.65,22.67,16500.0,17.8833,17.907,17.8833,17.8991,16500.0
2007-03-23 10:55:00,22.67,22.69,22.67,22.69,16800.0,17.8991,17.9149,17.8991,17.9149,16800.0
2007-03-23 11:00:00,22.69,22.69,22.66,22.67,20100.0,17.9149,17.9149,17.8912,17.8991,20100.0
2007-03-23 11:05:00,22.67,22.68,22.66,22.68,13500.0,17.8991,17.907,17.8912,17.907,13500.0
2007-03-23 11:10:00,22.69,22.71,22.69,22.71,12000.0,17.9149,17.9307,17.9149,17.9307,12000.0
2007-03-23 11:15:00,22.71,22.76,22.71,22.75,18600.0,17.9307,17.9702,17.9307,17.9623,18600.0
2007-03-23 11:20:00,22.74,22.74,22.71,22.71,10800.0,17.9544,17.9544,17.9307,17.9307,10800.0
2007-03-23 11:25:00,22.7,22.71,22.69,22.7,12600.0,17.9228,17.9307,17.9149,17.9228,12600.0
2007-03-23 11:30:00,22.71,22.75,22.71,22.75,12600.0,17.9307,17.9623,17.9307,17.9623,12600.0
2007-03-23 11:35:00,22.75,22.77,22.75,22.77,12300.0,17.9623,17.978,17.9623,17.978,12300.0
2007-03-23 11:40:00,22.77,22.77,22.74,22.74,16200.0,17.978,17.978,17.9544,17.9544,16200.0
2007-03-23 11:45:00,22.73,22.77,22.73,22.77,18600.0,17.9465,17.978,17.9465,17.978,18600.0
2007-03-23 11:50:00,22.76,22.76,22.7,22.7,42000.0,17.9702,17.9702,17.9228,17.9228,42000.0
2007-03-23 11:55:00,22.7,22.73,22.7,22.73,10200.0,17.9228,17.9465,17.9228,17.9465,10200.0
2007-03-23 12:00:00,22.72,22.73,22.72,22.73,9000.0,17.9386,17.9465,17.9386,17.9465,9000.0
2007-03-23 12:05:00,22.73,22.73,22.71,22.73,21900.0,17.9465,17.9465,17.9307,17.9465,21900.0
2007-03-23 12:10:00,22.73,22.75,22.71,22.72,21300.0,17.9465,17.9623,17.9307,17.9386,21300.0
2007-03-23 12:15:00,22.72,22.73,22.71,22.72,7200.0,17.9386,17.9465,17.9307,17.9386,7200.0
2007-03-23 12:20:00,22.72,22.74,22.72,22.74,7200.0,17.9386,17.9544,17.9386,17.9544,7200.0
2007-03-23 12:25:00,22.73,22.74,22.72,22.74,9600.0,17.9465,17.9544,17.9386,17.9544,9600.0
2007-03-23 12:30:00,22.73,22.74,22.73,22.74,6000.0,17.9465,17.9544,17.9465,17.9544,6000.0
2007-03-23 12:35:00,22.74,22.74,22.7,22.71,16200.0,17.9544,17.9544,17.9228,17.9307,16200.0
2007-03-23 12:40:00,22.7,22.74,22.68,22.68,57000.0,17.9228,17.9544,17.907,17.907,57000.0
2007-03-23 12:45:00,22.68,22.69,22.66,22.68,28200.0,17.907,17.9149,17.8912,17.907,28200.0
2007-03-23 12:50:00,22.67,22.68,22.66,22.66,12300.0,17.8991,17.907,17.8912,17.8912,12300.0
2007-03-23 12:55:00,22.67,22.68,22.66,22.66,5400.0,17.8991,17.907,17.8912,17.8912,5400.0
2007-03-23 13:00:00,22.66,22.68,22.66,22.67,16200.0,17.8912,17.907,17.8912,17.8991,16200.0
2007-03-23 13:05:00,22.67,22.68,22.66,22.67,16800.0,17.8991,17.907,17.8912,17.8991,16800.0
2007-03-23 13:10:00,22.67,22.67,22.63,22.63,23400.0,17.8991,17.8991,17.8675,17.8675,23400.0
2007-03-23 13:15:00,22.63,22.66,22.62,22.66,18900.0,17.8675,17.8912,17.8596,17.8912,18900.0
2007-03-23 13:20:00,22.66,22.67,22.65,22.66,22500.0,17.8912,17.8991,17.8833,17.8912,22500.0
2007-03-23 13:25:00,22.66,22.67,22.64,22.67,32400.0,17.8912,17.8991,17.8754,17.8991,32400.0
2007-03-23 13:30:00,22.66,22.68,22.66,22.66,20400.0,17.8912,17.907,17.8912,17.8912,20400.0
2007-03-23 13:35:00,22.66,22.66,22.63,22.66,28800.0,17.8912,17.8912,17.8675,17.8912,28800.0
2007-03-23 13:40:00,22.66,22.67,22.66,22.66,10500.0,17.8912,17.8991,17.8912,17.8912,10500.0
2007-03-23 13:45:00,22.65,22.68,22.65,22.68,26100.0,17.8833,17.907,17.8833,17.907,26100.0
2007-03-23 13:50:00,22.68,22.69,22.67,22.69,13500.0,17.907,17.9149,17.8991,17.9149,13500.0
2007-03-23 13:55:00,22.69,22.69,22.68,22.68,9300.0,17.9149,17.9149,17.907,17.907,9300.0
2007-03-23 14:00:00,22.68,22.7,22.68,22.68,14700.0,17.907,17.9228,17.907,17.907,14700.0
2007-03-23 14:05:00,22.67,22.68,22.67,22.68,12000.0,17.8991,17.907,17.8991,17.907,12000.0
2007-03-23 14:10:00,22.68,22.71,22.68,22.7,36600.0,17.907,17.9307,17.907,17.9228,36600.0
2007-03-23 14:15:00,22.7,22.71,22.67,22.67,47700.0,17.9228,17.9307,17.8991,17.8991,47700.0
2007-03-23 14:20:00,22.67,22.69,22.65,22.69,17400.0,17.8991,17.9149,17.8833,17.9149,17400.0
2007-03-23 14:25:00,22.7,22.71,22.69,22.7,13800.0,17.9228,17.9307,17.9149,17.9228,13800.0
2007-03-23 14:30:00,22.69,22.71,22.69,22.7,20700.0,17.9149,17.9307,17.9149,17.9228,20700.0
2007-03-23 14:35:00,22.7,22.71,22.7,22.71,17400.0,17.9228,17.9307,17.9228,17.9307,17400.0
2007-03-23 14:40:00,22.71,22.71,22.7,22.71,12300.0,17.9307,17.9307,17.9228,17.9307,12300.0
2007-03-23 14:45:00,22.71,22.73,22.71,22.73,20400.0,17.9307,17.9465,17.9307,17.9465,20400.0
2007-03-23 14:50:00,22.72,22.74,22.71,22.74,28500.0,17.9386,17.9544,17.9307,17.9544,28500.0
2007-03-23 14:55:00,22.74,22.76,22.74,22.76,33300.0,17.9544,17.9702,17.9544,17.9702,33300.0
2007-03-23 15:00:00,22.76,22.76,22.73,22.74,22500.0,17.9702,17.9702,17.9465,17.9544,22500.0
2007-03-23 15:05:00,22.74,22.76,22.73,22.74,36900.0,17.9544,17.9702,17.9465,17.9544,36900.0
2007-03-23 15:10:00,22.74,22.75,22.73,22.74,38100.0,17.9544,17.9623,17.9465,17.9544,38100.0
2007-03-23 15:15:00,22.75,22.77,22.73,22.77,33300.0,17.9623,17.978,17.9465,17.978,33300.0
2007-03-23 15:20:00,22.76,22.76,22.75,22.76,19500.0,17.9702,17.9702,17.9623,17.9702,19500.0
2007-03-23 15:25:00,22.76,22.76,22.73,22.73,30300.0,17.9702,17.9702,17.9465,17.9465,30300.0
2007-03-23 15:30:00,22.73,22.77,22.73,22.76,35700.0,17.9465,17.978,17.9465,17.9702,35700.0
2007-03-23 15:35:00,22.75,22.76,22.74,22.75,20100.0,17.9623,17.9702,17.9544,17.9623,20100.0
2007-03-23 15:40:00,22.75,22.75,22.74,22.75,16200.0,17.9623,17.9623,17.9544,17.9623,16200.0
2007-03-23 15:45:00,22.75,22.76,22.74,22.76,26400.0,17.9623,17.9702,17.9544,17.9702,26400.0
2007-03-23 15:50:00,22.76,22.77,22.73,22.74,23700.0,17.9702,17.978,17.9465,17.9544,23700.0
2007-03-23 15:55:00,22.74,22.74,22.7,22.72,58200.0,17.9544,17.9544,17.9228,17.9386,58200.0
2007-03-26 09:30:00,22.7,22.7,22.57,22.57,27300.0,17.9228,17.9228,17.8201,17.8201,27300.0
2007-03-26 09:35:00,22.57,22.59,22.57,22.57,20400.0,17.8201,17.8359,17.8201,17.8201,20400.0
2007-03-26 09:40:00,22.58,22.58,22.55,22.55,38100.0,17.828,17.828,17.8043,17.8043,38100.0
2007-03-26 09:45:00,22.55,22.57,22.55,22.56,66600.0,17.8043,17.8201,17.8043,17.8122,66600.0
2007-03-26 09:50:00,22.56,22.58,22.52,22.54,46500.0,17.8122,17.828,17.7807,17.7965,46500.0
2007-03-26 09:55:00,22.54,22.55,22.5,22.53,49800.0,17.7965,17.8043,17.7649,17.7886,49800.0
2007-03-26 10:00:00,22.52,22.52,22.34,22.38,111900.0,17.7807,17.7807,17.6385,17.6701,111900.0
2007-03-26 10:05:00,22.38,22.38,22.24,22.29,125700.0,17.6701,17.6701,17.5596,17.5991,125700.0
2007-03-26 10:10:00,22.31,22.46,22.31,22.44,97500.0,17.6149,17.7333,17.6149,17.7175,97500.0
2007-03-26 10:15:00,22.44,22.47,22.43,22.45,24000.0,17.7175,17.7412,17.7096,17.7254,24000.0
2007-03-26 10:20:00,22.46,22.47,22.4,22.4,42900.0,17.7333,17.7412,17.6859,17.6859,42900.0
2007-03-26 10:25:00,22.39,22.44,22.36,22.43,76200.0,17.678,17.7175,17.6543,17.7096,76200.0
2007-03-26 10:30:00,22.42,22.44,22.34,22.38,98400.0,17.7017,17.7175,17.6385,17.6701,98400.0
2007-03-26 10:35:00,22.38,22.4,22.34,22.35,38100.0,17.6701,17.6859,17.6385,17.6464,38100.0
2007-03-26 10:40:00,22.35,22.44,22.35,22.4,59400.0,17.6464,17.7175,17.6464,17.6859,59400.0
2007-03-26 10:45:00,22.41,22.41,22.35,22.38,45300.0,17.6938,17.6938,17.6464,17.6701,45300.0
2007-03-26 10:50:00,22.38,22.38,22.35,22.35,29400.0,17.6701,17.6701,17.6464,17.6464,29400.0
2007-03-26 10:55:00,22.36,22.36,22.33,22.33,16800.0,17.6543,17.6543,17.6306,17.6306,16800.0
2007-03-26 11:00:00,22.34,22.35,22.29,22.29,73800.0,17.6385,17.6464,17.5991,17.5991,73800.0
2007-03-26 11:05:00,22.29,22.3,22.28,22.3,36900.0,17.5991,17.607,17.5912,17.607,36900.0
2007-03-26 11:10:00,22.3,22.32,22.3,22.32,21600.0,17.607,17.6228,17.607,17.6228,21600.0
2007-03-26 11:15:00,22.31,22.35,22.31,22.35,15000.0,17.6149,17.6464,17.6149,17.6464,15000.0
2007-03-26 11:20:00,22.34,22.37,22.33,22.34,32100.0,17.6385,17.6622,17.6306,17.6385,32100.0
2007-03-26 11:25:00,22.34,22.35,22.32,22.32,11100.0,17.6385,17.6464,17.6228,17.6228,11100.0
2007-03-26 11:30:00,22.33,22.34,22.33,22.33,10500.0,17.6306,17.6385,17.6306,17.6306,10500.0
2007-03-26 11:35:00,22.33,22.37,22.33,22.37,26700.0,17.6306,17.6622,17.6306,17.6622,26700.0
2007-03-26 11:40:00,22.37,22.38,22.36,22.38,9000.0,17.6622,17.6701,17.6543,17.6701,9000.0
2007-03-26 11:45:00,22.38,22.38,22.33,22.34,24000.0,17.6701,17.6701,17.6306,17.6385,24000.0
2007-03-26 11:50:00,22.33,22.35,22.33,22.34,12900.0,17.6306,17.6464,17.6306,17.6385,12900.0
2007-03-26 11:55:00,22.33,22.35,22.33,22.35,12300.0,17.6306,17.6464,17.6306,17.6464,12300.0
2007-03-26 12:00:00,22.35,22.37,22.35,22.36,15600.0,17.6464,17.6622,17.6464,17.6543,15600.0
2007-03-26 12:05:00,22.37,22.37,22.35,22.36,23400.0,17.6622,17.6622,17.6464,17.6543,23400.0
2007-03-26 12:10:00,22.35,22.37,22.35,22.36,12300.0,17.6464,17.6622,17.6464,17.6543,12300.0
2007-03-26 12:15:00,22.36,22.37,22.36,22.37,9000.0,17.6543,17.6622,17.6543,17.6622,9000.0
2007-03-26 12:20:00,22.37,22.41,22.37,22.41,43800.0,17.6622,17.6938,17.6622,17.6938,43800.0
2007-03-26 12:25:00,22.41,22.43,22.41,22.43,30000.0,17.6938,17.7096,17.6938,17.7096,30000.0
2007-03-26 12:30:00,22.43,22.43,22.42,22.42,11100.0,17.7096,17.7096,17.7017,17.7017,11100.0
2007-03-26 12:35:00,22.42,22.43,22.42,22.42,9000.0,17.7017,17.7096,17.7017,17.7017,9000.0
2007-03-26 12:40:00,22.42,22.42,22.41,22.42,11700.0,17.7017,17.7017,17.6938,17.7017,11700.0
2007-03-26 12:45:00,22.42,22.44,22.41,22.44,26100.0,17.7017,17.7175,17.6938,17.7175,26100.0
2007-03-26 12:50:00,22.44,22.45,22.43,22.43,13500.0,17.7175,17.7254,17.7096,17.7096,13500.0
2007-03-26 12:55:00,22.44,22.44,22.43,22.44,28500.0,17.7175,17.7175,17.7096,17.7175,28500.0
2007-03-26 13:00:00,22.44,22.46,22.44,22.46,21600.0,17.7175,17.7333,17.7175,17.7333,21600.0
2007-03-26 13:05:00,22.46,22.46,22.45,22.46,24900.0,17.7333,17.7333,17.7254,17.7333,24900.0
2007-03-26 13:10:00,22.46,22.47,22.46,22.46,14100.0,17.7333,17.7412,17.7333,17.7333,14100.0
2007-03-26 13:15:00,22.46,22.47,22.45,22.46,9000.0,17.7333,17.7412,17.7254,17.7333,9000.0
2007-03-26 13:20:00,22.46,22.48,22.46,22.48,17100.0,17.7333,17.7491,17.7333,17.7491,17100.0
2007-03-26 13:25:00,22.47,22.48,22.46,22.47,11100.0,17.7412,17.7491,17.7333,17.7412,11100.0
2007-03-26 13:30:00,22.47,22.49,22.47,22.49,19800.0,17.7412,17.757,17.7412,17.757,19800.0
2007-03-26 13:35:00,22.49,22.52,22.49,22.51,33600.0,17.757,17.7807,17.757,17.7728,33600.0
2007-03-26 13:40:00,22.51,22.51,22.49,22.5,19500.0,17.7728,17.7728,17.757,17.7649,19500.0
2007-03-26 13:45:00,22.5,22.5,22.46,22.47,19200.0,17.7649,17.7649,17.7333,17.7412,19200.0
2007-03-26 13:50:00,22.47,22.47,22.45,22.46,14700.0,17.7412,17.7412,17.7254,17.7333,14700.0
2007-03-26 13:55:00,22.46,22.49,22.46,22.48,14100.0,17.7333,17.757,17.7333,17.7491,14100.0
2007-03-26 14:00:00,22.49,22.51,22.49,22.49,28200.0,17.757,17.7728,17.757,17.757,28200.0
2007-03-26 14:05:00,22.5,22.5,22.47,22.48,40500.0,17.7649,17.7649,17.7412,17.7491,40500.0
2007-03-26 14:10:00,22.48,22.49,22.47,22.48,6900.0,17.7491,17.757,17.7412,17.7491,6900.0
2007-03-26 14:15:00,22.49,22.52,22.48,22.51,19800.0,17.757,17.7807,17.7491,17.7728,19800.0
2007-03-26 14:20:00,22.51,22.51,22.5,22.5,16200.0,17.7728,17.7728,17.7649,17.7649,16200.0
2007-03-26 14:25:00,22.5,22.51,22.5,22.5,7800.0,17.7649,17.7728,17.7649,17.7649,7800.0
2007-03-26 14:30:00,22.51,22.51,22.48,22.49,27600.0,17.7728,17.7728,17.7491,17.757,27600.0
2007-03-26 14:35:00,22.49,22.5,22.48,22.48,18600.0,17.757,17.7649,17.7491,17.7491,18600.0
2007-03-26 14:40:00,22.48,22.5,22.48,22.5,15900.0,17.7491,17.7649,17.7491,17.7649,15900.0
2007-03-26 14:45:00,22.5,22.52,22.5,22.51,29400.0,17.7649,17.7807,17.7649,17.7728,29400.0
2007-03-26 14:50:00,22.51,22.52,22.51,22.52,15300.0,17.7728,17.7807,17.7728,17.7807,15300.0
2007-03-26 14:55:00,22.52,22.53,22.5,22.52,48900.0,17.7807,17.7886,17.7649,17.7807,48900.0
2007-03-26 15:00:00,22.53,22.55,22.53,22.54,20400.0,17.7886,17.8043,17.7886,17.7965,20400.0
2007-03-26 15:05:00,22.54,22.54,22.52,22.52,29400.0,17.7965,17.7965,17.7807,17.7807,29400.0
2007-03-26 15:10:00,22.52,22.52,22.49,22.49,34500.0,17.7807,17.7807,17.757,17.757,34500.0
2007-03-26 15:15:00,22.49,22.51,22.49,22.5,18900.0,17.757,17.7728,17.757,17.7649,18900.0
2007-03-26 15:20:00,22.5,22.51,22.49,22.5,24600.0,17.7649,17.7728,17.757,17.7649,24600.0
2007-03-26 15:25:00,22.5,22.54,22.5,22.54,40200.0,17.7649,17.7965,17.7649,17.7965,40200.0
2007-03-26 15:30:00,22.54,22.59,22.54,22.57,40500.0,17.7965,17.8359,17.7965,17.8201,40500.0
2007-03-26 15:35:00,22.57,22.57,22.54,22.55,30300.0,17.8201,17.8201,17.7965,17.8043,30300.0
2007-03-26 15:40:00,22.55,22.6,22.55,22.58,42300.0,17.8043,17.8438,17.8043,17.828,42300.0
2007-03-26 15:45:00,22.59,22.64,22.58,22.63,61800.0,17.8359,17.8754,17.828,17.8675,61800.0
2007-03-26 15:50:00,22.63,22.63,22.58,22.6,66000.0,17.8675,17.8675,17.828,17.8438,66000.0
2007-03-26 15:55:00,22.6,22.62,22.6,22.61,28500.0,17.8438,17.8596,17.8438,17.8517,28500.0
2007-03-27 09:30:00,22.49,22.49,22.49,22.49,300.0,17.757,17.757,17.757,17.757,300.0
2007-03-27 09:35:00,22.47,22.47,22.29,22.34,85500.0,17.7412,17.7412,17.5991,17.6385,85500.0
2007-03-27 09:40:00,22.34,22.34,22.28,22.29,80100.0,17.6385,17.6385,17.5912,17.5991,80100.0
2007-03-27 09:45:00,22.28,22.32,22.24,22.27,104400.0,17.5912,17.6228,17.5596,17.5833,104400.0
2007-03-27 09:50:00,22.26,22.33,22.24,22.28,70200.0,17.5754,17.6306,17.5596,17.5912,70200.0
2007-03-27 09:55:00,22.28,22.29,22.27,22.27,20700.0,17.5912,17.5991,17.5833,17.5833,20700.0
2007-03-27 10:00:00,22.27,22.28,22.23,22.27,89400.0,17.5833,17.5912,17.5517,17.5833,89400.0
2007-03-27 10:05:00,22.28,22.28,22.22,22.24,32700.0,17.5912,17.5912,17.5438,17.5596,32700.0
2007-03-27 10:10:00,22.23,22.24,22.2,22.22,44100.0,17.5517,17.5596,17.528,17.5438,44100.0
2007-03-27 10:15:00,22.23,22.27,22.22,22.23,51000.0,17.5517,17.5833,17.5438,17.5517,51000.0
2007-03-27 10:20:00,22.25,22.26,22.22,22.24,64800.0,17.5675,17.5754,17.5438,17.5596,64800.0
2007-03-27 10:25:00,22.24,22.24,22.16,22.17,54000.0,17.5596,17.5596,17.4964,17.5043,54000.0
2007-03-27 10:30:00,22.17,22.21,22.16,22.2,65400.0,17.5043,17.5359,17.4964,17.528,65400.0
2007-03-27 10:35:00,22.18,22.2,22.18,22.18,59700.0,17.5122,17.528,17.5122,17.5122,59700.0
2007-03-27 10:40:00,22.19,22.19,22.16,22.17,70200.0,17.5201,17.5201,17.4964,17.5043,70200.0
2007-03-27 10:45:00,22.17,22.17,22.15,22.16,64200.0,17.5043,17.5043,17.4885,17.4964,64200.0
2007-03-27 10:50:00,22.16,22.18,22.16,22.16,86100.0,17.4964,17.5122,17.4964,17.4964,86100.0
2007-03-27 10:55:00,22.16,22.17,22.14,22.17,37500.0,17.4964,17.5043,17.4806,17.5043,37500.0
2007-03-27 11:00:00,22.16,22.17,22.14,22.15,65100.0,17.4964,17.5043,17.4806,17.4885,65100.0
2007-03-27 11:05:00,22.15,22.16,22.12,22.12,77100.0,17.4885,17.4964,17.4648,17.4648,77100.0
2007-03-27 11:10:00,22.11,22.11,22.08,22.09,72300.0,17.4569,17.4569,17.4333,17.4412,72300.0
2007-03-27 11:15:00,22.09,22.11,22.09,22.11,27600.0,17.4412,17.4569,17.4412,17.4569,27600.0
2007-03-27 11:20:00,22.11,22.11,22.08,22.08,37800.0,17.4569,17.4569,17.4333,17.4333,37800.0
2007-03-27 11:25:00,22.08,22.08,22.05,22.05,33900.0,17.4333,17.4333,17.4096,17.4096,33900.0
2007-03-27 11:30:00,22.05,22.08,22.04,22.08,45000.0,17.4096,17.4333,17.4017,17.4333,45000.0
2007-03-27 11:35:00,22.08,22.08,22.06,22.07,72600.0,17.4333,17.4333,17.4175,17.4254,72600.0
2007-03-27 11:40:00,22.07,22.08,22.05,22.08,77400.0,17.4254,17.4333,17.4096,17.4333,77400.0
2007-03-27 11:45:00,22.08,22.12,22.08,22.12,33600.0,17.4333,17.4648,17.4333,17.4648,33600.0
2007-03-27 11:50:00,22.12,22.13,22.09,22.09,32700.0,17.4648,17.4727,17.4412,17.4412,32700.0
2007-03-27 11:55:00,22.09,22.09,22.08,22.09,21900.0,17.4412,17.4412,17.4333,17.4412,21900.0
2007-03-27 12:00:00,22.09,22.1,22.08,22.09,37200.0,17.4412,17.449,17.4333,17.4412,37200.0
2007-03-27 12:05:00,22.09,22.16,22.09,22.15,57000.0,17.4412,17.4964,17.4412,17.4885,57000.0
2007-03-27 12:10:00,22.15,22.16,22.14,22.15,26100.0,17.4885,17.4964,17.4806,17.4885,26100.0
2007-03-27 12:15:00,22.15,22.17,22.14,22.14,45300.0,17.4885,17.5043,17.4806,17.4806,45300.0
2007-03-27 12:20:00,22.13,22.14,22.09,22.09,73800.0,17.4727,17.4806,17.4412,17.4412,73800.0
2007-03-27 12:25:00,22.09,22.09,22.06,22.08,35700.0,17.4412,17.4412,17.4175,17.4333,35700.0
2007-03-27 12:30:00,22.08,22.11,22.08,22.11,33900.0,17.4333,17.4569,17.4333,17.4569,33900.0
2007-03-27 12:35:00,22.11,22.13,22.11,22.13,30300.0,17.4569,17.4727,17.4569,17.4727,30300.0
2007-03-27 12:40:00,22.13,22.15,22.13,22.15,23400.0,17.4727,17.4885,17.4727,17.4885,23400.0
2007-03-27 12:45:00,22.15,22.15,22.14,22.14,23400.0,17.4885,17.4885,17.4806,17.4806,23400.0
2007-03-27 12:50:00,22.15,22.15,22.15,22.15,22800.0,17.4885,17.4885,17.4885,17.4885,22800.0
2007-03-27 12:55:00,22.15,22.15,22.14,22.14,24300.0,17.4885,17.4885,17.4806,17.4806,24300.0
2007-03-27 13:00:00,22.14,22.14,22.1,22.11,43800.0,17.4806,17.4806,17.449,17.4569,43800.0
2007-03-27 13:05:00,22.11,22.14,22.11,22.14,26100.0,17.4569,17.4806,17.4569,17.4806,26100.0
2007-03-27 13:10:00,22.14,22.15,22.14,22.14,25800.0,17.4806,17.4885,17.4806,17.4806,25800.0
2007-03-27 13:15:00,22.14,22.14,22.12,22.13,21600.0,17.4806,17.4806,17.4648,17.4727,21600.0
2007-03-27 13:20:00,22.13,22.14,22.12,22.14,24600.0,17.4727,17.4806,17.4648,17.4806,24600.0
2007-03-27 13:25:00,22.14,22.14,22.12,22.14,26400.0,17.4806,17.4806,17.4648,17.4806,26400.0
2007-03-27 13:30:00,22.14,22.14,22.11,22.11,19800.0,17.4806,17.4806,17.4569,17.4569,19800.0
2007-03-27 13:35:00,22.11,22.13,22.11,22.13,36300.0,17.4569,17.4727,17.4569,17.4727,36300.0
2007-03-27 13:40:00,22.13,22.14,22.13,22.14,32100.0,17.4727,17.4806,17.4727,17.4806,32100.0
2007-03-27 13:45:00,22.14,22.16,22.14,22.16,23700.0,17.4806,17.4964,17.4806,17.4964,23700.0
2007-03-27 13:50:00,22.16,22.17,22.14,22.14,59100.0,17.4964,17.5043,17.4806,17.4806,59100.0
2007-03-27 13:55:00,22.14,22.14,22.13,22.13,23700.0,17.4806,17.4806,17.4727,17.4727,23700.0
2007-03-27 14:00:00,22.13,22.13,22.12,22.12,45600.0,17.4727,17.4727,17.4648,17.4648,45600.0
2007-03-27 14:05:00,22.12,22.14,22.11,22.12,38100.0,17.4648,17.4806,17.4569,17.4648,38100.0
2007-03-27 14:10:00,22.13,22.16,22.13,22.16,36900.0,17.4727,17.4964,17.4727,17.4964,36900.0
2007-03-27 14:15:00,22.16,22.17,22.15,22.16,67200.0,17.4964,17.5043,17.4885,17.4964,67200.0
2007-03-27 14:20:00,22.16,22.17,22.15,22.15,33600.0,17.4964,17.5043,17.4885,17.4885,33600.0
2007-03-27 14:25:00,22.14,22.14,22.12,22.12,29700.0,17.4806,17.4806,17.4648,17.4648,29700.0
2007-03-27 14:30:00,22.12,22.15,22.11,22.13,43500.0,17.4648,17.4885,17.4569,17.4727,43500.0
2007-03-27 14:35:00,22.14,22.14,22.14,22.14,18000.0,17.4806,17.4806,17.4806,17.4806,18000.0
2007-03-27 14:40:00,22.14,22.14,22.14,22.14,17100.0,17.4806,17.4806,17.4806,17.4806,17100.0
2007-03-27 14:45:00,22.14,22.14,22.13,22.13,42000.0,17.4806,17.4806,17.4727,17.4727,42000.0
2007-03-27 14:50:00,22.13,22.15,22.13,22.15,33600.0,17.4727,17.4885,17.4727,17.4885,33600.0
2007-03-27 14:55:00,22.15,22.17,22.15,22.17,40500.0,17.4885,17.5043,17.4885,17.5043,40500.0
2007-03-27 15:00:00,22.17,22.17,22.16,22.16,33900.0,17.5043,17.5043,17.4964,17.4964,33900.0
2007-03-27 15:05:00,22.16,22.17,22.16,22.17,50100.0,17.4964,17.5043,17.4964,17.5043,50100.0
2007-03-27 15:10:00,22.17,22.17,22.16,22.16,26400.0,17.5043,17.5043,17.4964,17.4964,26400.0
2007-03-27 15:15:00,22.17,22.17,22.15,22.15,36600.0,17.5043,17.5043,17.4885,17.4885,36600.0
2007-03-27 15:20:00,22.15,22.16,22.14,22.15,41700.0,17.4885,17.4964,17.4806,17.4885,41700.0
2007-03-27 15:25:00,22.15,22.17,22.15,22.16,22200.0,17.4885,17.5043,17.4885,17.4964,22200.0
2007-03-27 15:30:00,22.17,22.17,22.16,22.16,77400.0,17.5043,17.5043,17.4964,17.4964,77400.0
2007-03-27 15:35:00,22.16,22.17,22.16,22.16,45300.0,17.4964,17.5043,17.4964,17.4964,45300.0
2007-03-27 15:40:00,22.16,22.16,22.14,22.15,40200.0,17.4964,17.4964,17.4806,17.4885,40200.0
2007-03-27 15:45:00,22.15,22.16,22.13,22.14,44400.0,17.4885,17.4964,17.4727,17.4806,44400.0
2007-03-27 15:50:00,22.15,22.15,22.1,22.11,77400.0,17.4885,17.4885,17.449,17.4569,77400.0
2007-03-27 15:55:00,22.12,22.13,22.11,22.13,44400.0,17.4648,17.4727,17.4569,17.4727,44400.0
2007-03-28 09:35:00,22.05,22.11,22.04,22.07,6300.0,17.4096,17.4569,17.4017,17.4254,6300.0
2007-03-28 09:40:00,22.0,22.0,21.79,21.86,130200.0,17.3701,17.3701,17.2043,17.2596,130200.0
2007-03-28 09:45:00,21.85,22.0,21.84,21.99,95700.0,17.2517,17.3701,17.2438,17.3622,95700.0
2007-03-28 09:50:00,22.0,22.02,21.96,21.97,69600.0,17.3701,17.3859,17.3385,17.3464,69600.0
2007-03-28 09:55:00,21.98,21.99,21.94,21.95,49200.0,17.3543,17.3622,17.3227,17.3306,49200.0
2007-03-28 10:00:00,21.94,21.97,21.91,21.93,42600.0,17.3227,17.3464,17.299,17.3148,42600.0
2007-03-28 10:05:00,21.95,21.97,21.92,21.94,49500.0,17.3306,17.3464,17.3069,17.3227,49500.0
2007-03-28 10:10:00,21.94,21.95,21.9,21.92,39300.0,17.3227,17.3306,17.2911,17.3069,39300.0
2007-03-28 10:15:00,21.9,21.91,21.86,21.87,54000.0,17.2911,17.299,17.2596,17.2675,54000.0
2007-03-28 10:20:00,21.88,21.88,21.81,21.84,69600.0,17.2753,17.2753,17.2201,17.2438,69600.0
2007-03-28 10:25:00,21.84,21.86,21.83,21.85,66900.0,17.2438,17.2596,17.2359,17.2517,66900.0
2007-03-28 10:30:00,21.84,21.84,21.73,21.74,139500.0,17.2438,17.2438,17.1569,17.1648,139500.0
2007-03-28 10:35:00,21.74,21.78,21.7,21.78,106500.0,17.1648,17.1964,17.1332,17.1964,106500.0
2007-03-28 10:40:00,21.78,21.79,21.75,21.77,46200.0,17.1964,17.2043,17.1727,17.1885,46200.0
2007-03-28 10:45:00,21.77,21.77,21.73,21.77,50700.0,17.1885,17.1885,17.1569,17.1885,50700.0
2007-03-28 10:50:00,21.77,21.77,21.73,21.75,99000.0,17.1885,17.1885,17.1569,17.1727,99000.0
2007-03-28 10:55:00,21.75,21.89,21.75,21.88,88800.0,17.1727,17.2832,17.1727,17.2753,88800.0
2007-03-28 11:00:00,21.88,21.88,21.83,21.85,63600.0,17.2753,17.2753,17.2359,17.2517,63600.0
2007-03-28 11:05:00,21.84,21.91,21.84,21.89,42000.0,17.2438,17.299,17.2438,17.2832,42000.0
2007-03-28 11:10:00,21.9,21.91,21.85,21.85,44700.0,17.2911,17.299,17.2517,17.2517,44700.0
2007-03-28 11:15:00,21.84,21.85,21.82,21.82,54300.0,17.2438,17.2517,17.228,17.228,54300.0
2007-03-28 11:20:00,21.82,21.82,21.79,21.82,39300.0,17.228,17.228,17.2043,17.228,39300.0
2007-03-28 11:25:00,21.82,21.82,21.77,21.77,26700.0,17.228,17.228,17.1885,17.1885,26700.0
2007-03-28 11:30:00,21.78,21.8,21.78,21.78,29400.0,17.1964,17.2122,17.1964,17.1964,29400.0
2007-03-28 11:35:00,21.78,21.82,21.77,21.82,44700.0,17.1964,17.228,17.1885,17.228,44700.0
2007-03-28 11:40:00,21.82,21.84,21.81,21.82,30000.0,17.228,17.2438,17.2201,17.228,30000.0
2007-03-28 11:45:00,21.82,21.83,21.78,21.78,30600.0,17.228,17.2359,17.1964,17.1964,30600.0
2007-03-28 11:50:00,21.78,21.79,21.78,21.78,13200.0,17.1964,17.2043,17.1964,17.1964,13200.0
2007-03-28 11:55:00,21.8,21.8,21.79,21.8,31500.0,17.2122,17.2122,17.2043,17.2122,31500.0
2007-03-28 12:00:00,21.8,21.87,21.8,21.87,46500.0,17.2122,17.2675,17.2122,17.2675,46500.0
2007-03-28 12:05:00,21.86,21.91,21.86,21.91,51600.0,17.2596,17.299,17.2596,17.299,51600.0
2007-03-28 12:10:00,21.9,21.92,21.89,21.92,24900.0,17.2911,17.3069,17.2832,17.3069,24900.0
2007-03-28 12:15:00,21.92,21.98,21.92,21.98,24000.0,17.3069,17.3543,17.3069,17.3543,24000.0
2007-03-28 12:20:00,21.99,22.0,21.97,21.98,42900.0,17.3622,17.3701,17.3464,17.3543,42900.0
2007-03-28 12:25:00,21.97,21.98,21.94,21.94,40200.0,17.3464,17.3543,17.3227,17.3227,40200.0
2007-03-28 12:30:00,21.94,21.96,21.94,21.95,12900.0,17.3227,17.3385,17.3227,17.3306,12900.0
2007-03-28 12:35:00,21.97,21.98,21.95,21.98,25500.0,17.3464,17.3543,17.3306,17.3543,25500.0
2007-03-28 12:40:00,21.98,22.0,21.98,21.99,9300.0,17.3543,17.3701,17.3543,17.3622,9300.0
2007-03-28 12:45:00,21.98,22.0,21.98,21.98,43800.0,17.3543,17.3701,17.3543,17.3543,43800.0
2007-03-28 12:50:00,21.98,22.01,21.96,21.98,49800.0,17.3543,17.378,17.3385,17.3543,49800.0
2007-03-28 12:55:00,21.98,21.99,21.97,21.97,22500.0,17.3543,17.3622,17.3464,17.3464,22500.0
2007-03-28 13:00:00,21.97,21.98,21.89,21.9,54600.0,17.3464,17.3543,17.2832,17.2911,54600.0
2007-03-28 13:05:00,21.9,21.92,21.89,21.89,16200.0,17.2911,17.3069,17.2832,17.2832,16200.0
2007-03-28 13:10:00,21.89,21.91,21.87,21.87,24300.0,17.2832,17.299,17.2675,17.2675,24300.0
2007-03-28 13:15:00,21.87,21.88,21.85,21.87,21300.0,17.2675,17.2753,17.2517,17.2675,21300.0
2007-03-28 13:20:00,21.87,21.9,21.86,21.89,26400.0,17.2675,17.2911,17.2596,17.2832,26400.0
2007-03-28 13:25:00,21.89,21.92,21.89,21.92,9000.0,17.2832,17.3069,17.2832,17.3069,9000.0
2007-03-28 13:30:00,21.92,21.93,21.9,21.93,11400.0,17.3069,17.3148,17.2911,17.3148,11400.0
2007-03-28 13:35:00,21.94,21.98,21.93,21.98,10200.0,17.3227,17.3543,17.3148,17.3543,10200.0
2007-03-28 13:40:00,21.96,21.99,21.95,21.99,15600.0,17.3385,17.3622,17.3306,17.3622,15600.0
2007-03-28 13:45:00,21.99,21.99,21.96,21.98,11100.0,17.3622,17.3622,17.3385,17.3543,11100.0
2007-03-28 13:50:00,21.98,21.98,21.92,21.93,30600.0,17.3543,17.3543,17.3069,17.3148,30600.0
2007-03-28 13:55:00,21.93,21.95,21.91,21.94,29700.0,17.3148,17.3306,17.299,17.3227,29700.0
2007-03-28 14:00:00,21.94,21.98,21.94,21.96,30900.0,17.3227,17.3543,17.3227,17.3385,30900.0
2007-03-28 14:05:00,21.96,21.97,21.91,21.92,28800.0,17.3385,17.3464,17.299,17.3069,28800.0
2007-03-28 14:10:00,21.92,21.92,21.86,21.88,27000.0,17.3069,17.3069,17.2596,17.2753,27000.0
2007-03-28 14:15:00,21.89,21.9,21.85,21.87,27600.0,17.2832,17.2911,17.2517,17.2675,27600.0
2007-03-28 14:20:00,21.88,21.88,21.85,21.87,21600.0,17.2753,17.2753,17.2517,17.2675,21600.0
2007-03-28 14:25:00,21.87,21.89,21.87,21.89,18600.0,17.2675,17.2832,17.2675,17.2832,18600.0
2007-03-28 14:30:00,21.88,21.92,21.87,21.91,32100.0,17.2753,17.3069,17.2675,17.299,32100.0
2007-03-28 14:35:00,21.91,21.93,21.91,21.93,11700.0,17.299,17.3148,17.299,17.3148,11700.0
2007-03-28 14:40:00,21.92,21.92,21.9,21.9,22500.0,17.3069,17.3069,17.2911,17.2911,22500.0
2007-03-28 14:45:00,21.89,21.9,21.89,21.89,26400.0,17.2832,17.2911,17.2832,17.2832,26400.0
2007-03-28 14:50:00,21.89,21.89,21.86,21.87,19800.0,17.2832,17.2832,17.2596,17.2675,19800.0
2007-03-28 14:55:00,21.88,21.89,21.87,21.89,22500.0,17.2753,17.2832,17.2675,17.2832,22500.0
2007-03-28 15:00:00,21.89,21.92,21.89,21.92,36000.0,17.2832,17.3069,17.2832,17.3069,36000.0
2007-03-28 15:05:00,21.92,21.92,21.89,21.89,23400.0,17.3069,17.3069,17.2832,17.2832,23400.0
2007-03-28 15:10:00,21.9,21.9,21.88,21.88,22200.0,17.2911,17.2911,17.2753,17.2753,22200.0
2007-03-28 15:15:00,21.88,21.91,21.86,21.88,68400.0,17.2753,17.299,17.2596,17.2753,68400.0
2007-03-28 15:20:00,21.88,21.9,21.85,21.9,45900.0,17.2753,17.2911,17.2517,17.2911,45900.0
2007-03-28 15:25:00,21.9,21.93,21.89,21.93,50400.0,17.2911,17.3148,17.2832,17.3148,50400.0
2007-03-28 15:30:00,21.93,21.94,21.92,21.92,28200.0,17.3148,17.3227,17.3069,17.3069,28200.0
2007-03-28 15:35:00,21.92,21.93,21.87,21.9,53400.0,17.3069,17.3148,17.2675,17.2911,53400.0
2007-03-28 15:40:00,21.9,21.91,21.87,21.87,30600.0,17.2911,17.299,17.2675,17.2675,30600.0
2007-03-28 15:45:00,21.87,21.91,21.87,21.89,45900.0,17.2675,17.299,17.2675,17.2832,45900.0
2007-03-28 15:50:00,21.89,21.93,21.88,21.9,39900.0,17.2832,17.3148,17.2753,17.2911,39900.0
2007-03-28 15:55:00,21.9,21.91,21.84,21.86,53400.0,17.2911,17.299,17.2438,17.2596,53400.0
2007-03-29 09:30:00,22.07,22.07,21.97,22.04,40200.0,17.4254,17.4254,17.3464,17.4017,40200.0
2007-03-29 09:35:00,22.06,22.07,22.0,22.0,25800.0,17.4175,17.4254,17.3701,17.3701,25800.0
2007-03-29 09:40:00,22.0,22.06,21.98,22.02,21600.0,17.3701,17.4175,17.3543,17.3859,21600.0
2007-03-29 09:45:00,22.01,22.01,21.96,21.96,22800.0,17.378,17.378,17.3385,17.3385,22800.0
2007-03-29 09:50:00,21.96,21.99,21.94,21.97,20100.0,17.3385,17.3622,17.3227,17.3464,20100.0
2007-03-29 09:55:00,21.97,22.02,21.97,22.02,12300.0,17.3464,17.3859,17.3464,17.3859,12300.0
2007-03-29 10:00:00,22.0,22.02,21.99,22.0,21300.0,17.3701,17.3859,17.3622,17.3701,21300.0
2007-03-29 10:05:00,22.0,22.05,22.0,22.02,15000.0,17.3701,17.4096,17.3701,17.3859,15000.0
2007-03-29 10:10:00,22.02,22.03,22.0,22.01,23100.0,17.3859,17.3938,17.3701,17.378,23100.0
2007-03-29 10:15:00,22.01,22.03,22.01,22.02,31500.0,17.378,17.3938,17.378,17.3859,31500.0
2007-03-29 10:20:00,22.02,22.03,22.01,22.03,29400.0,17.3859,17.3938,17.378,17.3938,29400.0
2007-03-29 10:25:00,22.03,22.03,22.02,22.02,34200.0,17.3938,17.3938,17.3859,17.3859,34200.0
2007-03-29 10:30:00,22.02,22.03,22.01,22.02,52500.0,17.3859,17.3938,17.378,17.3859,52500.0
2007-03-29 10:35:00,22.02,22.05,22.02,22.05,30300.0,17.3859,17.4096,17.3859,17.4096,30300.0
2007-03-29 10:40:00,22.05,22.05,21.99,22.02,58800.0,17.4096,17.4096,17.3622,17.3859,58800.0
2007-03-29 10:45:00,22.01,22.02,21.94,21.96,38100.0,17.378,17.3859,17.3227,17.3385,38100.0
2007-03-29 10:50:00,21.96,22.01,21.96,21.99,17100.0,17.3385,17.378,17.3385,17.3622,17100.0
2007-03-29 10:55:00,22.0,22.0,21.95,21.95,18900.0,17.3701,17.3701,17.3306,17.3306,18900.0
2007-03-29 11:00:00,21.96,21.98,21.95,21.98,19800.0,17.3385,17.3543,17.3306,17.3543,19800.0
2007-03-29 11:05:00,21.98,22.01,21.98,22.01,17100.0,17.3543,17.378,17.3543,17.378,17100.0
2007-03-29 11:10:00,22.01,22.04,22.0,22.04,40200.0,17.378,17.4017,17.3701,17.4017,40200.0
2007-03-29 11:15:00,22.03,22.06,22.03,22.06,45300.0,17.3938,17.4175,17.3938,17.4175,45300.0
2007-03-29 11:20:00,22.06,22.08,22.04,22.04,31800.0,17.4175,17.4333,17.4017,17.4017,31800.0
2007-03-29 11:25:00,22.05,22.05,22.02,22.04,22200.0,17.4096,17.4096,17.3859,17.4017,22200.0
2007-03-29 11:30:00,22.04,22.04,22.01,22.01,35100.0,17.4017,17.4017,17.378,17.378,35100.0
2007-03-29 11:35:00,22.01,22.01,21.99,21.99,8400.0,17.378,17.378,17.3622,17.3622,8400.0
2007-03-29 11:40:00,21.99,22.0,21.99,21.99,6000.0,17.3622,17.3701,17.3622,17.3622,6000.0
2007-03-29 11:45:00,21.99,21.99,21.96,21.97,12600.0,17.3622,17.3622,17.3385,17.3464,12600.0
2007-03-29 11:50:00,21.97,21.97,21.94,21.96,23400.0,17.3464,17.3464,17.3227,17.3385,23400.0
2007-03-29 11:55:00,21.96,21.96,21.9,21.9,32100.0,17.3385,17.3385,17.2911,17.2911,32100.0
2007-03-29 12:00:00,21.9,21.9,21.88,21.88,34200.0,17.2911,17.2911,17.2753,17.2753,34200.0
2007-03-29 12:05:00,21.88,21.94,21.88,21.92,32100.0,17.2753,17.3227,17.2753,17.3069,32100.0
2007-03-29 12:10:00,21.91,21.93,21.89,21.89,13800.0,17.299,17.3148,17.2832,17.2832,13800.0
2007-03-29 12:15:00,21.89,22.0,21.87,21.88,17700.0,17.2832,17.3701,17.2675,17.2753,17700.0
2007-03-29 12:20:00,21.89,21.9,21.88,21.88,8100.0,17.2832,17.2911,17.2753,17.2753,8100.0
2007-03-29 12:25:00,21.88,21.89,21.82,21.83,25500.0,17.2753,17.2832,17.228,17.2359,25500.0
2007-03-29 12:30:00,21.83,21.84,21.81,21.82,21000.0,17.2359,17.2438,17.2201,17.228,21000.0
2007-03-29 12:35:00,21.83,21.86,21.83,21.84,17700.0,17.2359,17.2596,17.2359,17.2438,17700.0
2007-03-29 12:40:00,21.84,21.86,21.84,21.85,23100.0,17.2438,17.2596,17.2438,17.2517,23100.0
2007-03-29 12:45:00,21.85,21.88,21.85,21.87,10800.0,17.2517,17.2753,17.2517,17.2675,10800.0
2007-03-29 12:50:00,21.87,21.89,21.85,21.85,17700.0,17.2675,17.2832,17.2517,17.2517,17700.0
2007-03-29 12:55:00,21.85,21.87,21.84,21.85,11700.0,17.2517,17.2675,17.2438,17.2517,11700.0
2007-03-29 13:00:00,21.85,21.85,21.83,21.84,9000.0,17.2517,17.2517,17.2359,17.2438,9000.0
2007-03-29 13:05:00,21.85,21.88,21.84,21.88,24900.0,17.2517,17.2753,17.2438,17.2753,24900.0
2007-03-29 13:10:00,21.88,21.89,21.87,21.89,16200.0,17.2753,17.2832,17.2675,17.2832,16200.0
2007-03-29 13:15:00,21.88,21.89,21.83,21.83,24300.0,17.2753,17.2832,17.2359,17.2359,24300.0
2007-03-29 13:20:00,21.83,21.84,21.81,21.82,13500.0,17.2359,17.2438,17.2201,17.228,13500.0
2007-03-29 13:25:00,21.83,21.86,21.83,21.86,16500.0,17.2359,17.2596,17.2359,17.2596,16500.0
2007-03-29 13:30:00,21.85,21.86,21.83,21.84,20100.0,17.2517,17.2596,17.2359,17.2438,20100.0
2007-03-29 13:35:00,21.85,21.88,21.85,21.86,11400.0,17.2517,17.2753,17.2517,17.2596,11400.0
2007-03-29 13:40:00,21.85,21.87,21.84,21.87,8700.0,17.2517,17.2675,17.2438,17.2675,8700.0
2007-03-29 13:45:00,21.87,21.88,21.83,21.83,12600.0,17.2675,17.2753,17.2359,17.2359,12600.0
2007-03-29 13:50:00,21.83,21.84,21.82,21.82,15900.0,17.2359,17.2438,17.228,17.228,15900.0
2007-03-29 13:55:00,21.82,21.83,21.79,21.81,9900.0,17.228,17.2359,17.2043,17.2201,9900.0
2007-03-29 14:00:00,21.8,21.81,21.77,21.79,21000.0,17.2122,17.2201,17.1885,17.2043,21000.0
2007-03-29 14:05:00,21.79,21.79,21.74,21.76,50100.0,17.2043,17.2043,17.1648,17.1806,50100.0
2007-03-29 14:10:00,21.76,21.78,21.73,21.73,16800.0,17.1806,17.1964,17.1569,17.1569,16800.0
2007-03-29 14:15:00,21.74,21.75,21.72,21.75,43500.0,17.1648,17.1727,17.149,17.1727,43500.0
2007-03-29 14:20:00,21.75,21.75,21.73,21.75,52500.0,17.1727,17.1727,17.1569,17.1727,52500.0
2007-03-29 14:25:00,21.75,21.77,21.74,21.77,57900.0,17.1727,17.1885,17.1648,17.1885,57900.0
2007-03-29 14:30:00,21.76,21.77,21.72,21.76,69000.0,17.1806,17.1885,17.149,17.1806,69000.0
2007-03-29 14:35:00,21.76,21.8,21.74,21.8,50700.0,17.1806,17.2122,17.1648,17.2122,50700.0
2007-03-29 14:40:00,21.8,21.83,21.79,21.81,57600.0,17.2122,17.2359,17.2043,17.2201,57600.0
2007-03-29 14:45:00,21.82,21.82,21.76,21.77,45300.0,17.228,17.228,17.1806,17.1885,45300.0
2007-03-29 14:50:00,21.78,21.83,21.78,21.81,35700.0,17.1964,17.2359,17.1964,17.2201,35700.0
2007-03-29 14:55:00,21.81,21.84,21.81,21.83,36900.0,17.2201,17.2438,17.2201,17.2359,36900.0
2007-03-29 15:00:00,21.81,21.83,21.8,21.8,23700.0,17.2201,17.2359,17.2122,17.2122,23700.0
2007-03-29 15:05:00,21.8,21.82,21.79,21.8,21000.0,17.2122,17.228,17.2043,17.2122,21000.0
2007-03-29 15:10:00,21.8,21.84,21.79,21.82,41700.0,17.2122,17.2438,17.2043,17.228,41700.0
2007-03-29 15:15:00,21.83,21.85,21.82,21.82,47700.0,17.2359,17.2517,17.228,17.228,47700.0
2007-03-29 15:20:00,21.81,21.84,21.81,21.83,24600.0,17.2201,17.2438,17.2201,17.2359,24600.0
2007-03-29 15:25:00,21.83,21.86,21.83,21.84,30600.0,17.2359,17.2596,17.2359,17.2438,30600.0
2007-03-29 15:30:00,21.83,21.85,21.83,21.84,28800.0,17.2359,17.2517,17.2359,17.2438,28800.0
2007-03-29 15:35:00,21.83,21.85,21.83,21.83,15600.0,17.2359,17.2517,17.2359,17.2359,15600.0
2007-03-29 15:40:00,21.83,21.88,21.83,21.88,25800.0,17.2359,17.2753,17.2359,17.2753,25800.0
2007-03-29 15:45:00,21.88,21.9,21.88,21.88,32400.0,17.2753,17.2911,17.2753,17.2753,32400.0
2007-03-29 15:50:00,21.88,21.9,21.87,21.88,33900.0,17.2753,17.2911,17.2675,17.2753,33900.0
2007-03-29 15:55:00,21.89,21.9,21.86,21.86,51000.0,17.2832,17.2911,17.2596,17.2596,51000.0
2007-03-30 09:30:00,21.86,21.88,21.84,21.87,15600.0,17.2596,17.2753,17.2438,17.2675,15600.0
2007-03-30 09:35:00,21.85,21.88,21.85,21.88,4500.0,17.2517,17.2753,17.2517,17.2753,4500.0
2007-03-30 09:40:00,21.88,21.92,21.87,21.92,56700.0,17.2753,17.3069,17.2675,17.3069,56700.0
2007-03-30 09:45:00,21.93,22.03,21.93,21.99,33000.0,17.3148,17.3938,17.3148,17.3622,33000.0
2007-03-30 09:50:00,21.98,22.0,21.93,21.93,19200.0,17.3543,17.3701,17.3148,17.3148,19200.0
2007-03-30 09:55:00,21.95,21.95,21.91,21.91,14400.0,17.3306,17.3306,17.299,17.299,14400.0
2007-03-30 10:00:00,21.92,21.97,21.92,21.93,16800.0,17.3069,17.3464,17.3069,17.3148,16800.0
2007-03-30 10:05:00,21.93,21.93,21.88,21.88,27900.0,17.3148,17.3148,17.2753,17.2753,27900.0
2007-03-30 10:10:00,21.88,21.9,21.87,21.89,18000.0,17.2753,17.2911,17.2675,17.2832,18000.0
2007-03-30 10:15:00,21.88,21.88,21.86,21.86,12000.0,17.2753,17.2753,17.2596,17.2596,12000.0
2007-03-30 10:20:00,21.86,21.86,21.84,21.85,10200.0,17.2596,17.2596,17.2438,17.2517,10200.0
2007-03-30 10:25:00,21.85,21.87,21.84,21.84,11400.0,17.2517,17.2675,17.2438,17.2438,11400.0
2007-03-30 10:30:00,21.84,21.84,21.82,21.84,22800.0,17.2438,17.2438,17.228,17.2438,22800.0
2007-03-30 10:35:00,21.83,21.86,21.83,21.83,30000.0,17.2359,17.2596,17.2359,17.2359,30000.0
2007-03-30 10:40:00,21.84,21.86,21.83,21.84,22500.0,17.2438,17.2596,17.2359,17.2438,22500.0
2007-03-30 10:45:00,21.84,21.86,21.83,21.84,48000.0,17.2438,17.2596,17.2359,17.2438,48000.0
2007-03-30 10:50:00,21.83,21.85,21.82,21.83,29100.0,17.2359,17.2517,17.228,17.2359,29100.0
2007-03-30 10:55:00,21.84,21.86,21.83,21.86,24300.0,17.2438,17.2596,17.2359,17.2596,24300.0
2007-03-30 11:00:00,21.86,21.88,21.85,21.87,24600.0,17.2596,17.2753,17.2517,17.2675,24600.0
2007-03-30 11:05:00,21.88,21.89,21.87,21.88,19800.0,17.2753,17.2832,17.2675,17.2753,19800.0
2007-03-30 11:10:00,21.88,21.9,21.84,21.84,42000.0,17.2753,17.2911,17.2438,17.2438,42000.0
2007-03-30 11:15:00,21.84,21.89,21.83,21.89,60900.0,17.2438,17.2832,17.2359,17.2832,60900.0
2007-03-30 11:20:00,21.89,21.9,21.88,21.89,31800.0,17.2832,17.2911,17.2753,17.2832,31800.0
2007-03-30 11:25:00,21.87,21.87,21.81,21.81,70500.0,17.2675,17.2675,17.2201,17.2201,70500.0
2007-03-30 11:30:00,21.8,21.85,21.8,21.84,33900.0,17.2122,17.2517,17.2122,17.2438,33900.0
2007-03-30 11:35:00,21.84,21.85,21.84,21.85,19200.0,17.2438,17.2517,17.2438,17.2517,19200.0
2007-03-30 11:40:00,21.85,21.85,21.81,21.82,134700.0,17.2517,17.2517,17.2201,17.228,134700.0
2007-03-30 11:45:00,21.83,21.83,21.78,21.8,298800.0,17.2359,17.2359,17.1964,17.2122,298800.0
2007-03-30 11:50:00,21.8,21.82,21.77,21.81,128400.0,17.2122,17.228,17.1885,17.2201,128400.0
2007-03-30 11:55:00,21.8,21.84,21.8,21.83,73200.0,17.2122,17.2438,17.2122,17.2359,73200.0
2007-03-30 12:00:00,21.83,21.88,21.83,21.87,54000.0,17.2359,17.2753,17.2359,17.2675,54000.0
2007-03-30 12:05:00,21.87,21.93,21.85,21.87,52200.0,17.2675,17.3148,17.2517,17.2675,52200.0
2007-03-30 12:10:00,21.89,21.91,21.86,21.88,48600.0,17.2832,17.299,17.2596,17.2753,48600.0
2007-03-30 12:15:00,21.89,21.92,21.86,21.91,48000.0,17.2832,17.3069,17.2596,17.299,48000.0
2007-03-30 12:20:00,21.91,21.92,21.9,21.9,24600.0,17.299,17.3069,17.2911,17.2911,24600.0
2007-03-30 12:25:00,21.91,21.94,21.91,21.94,38700.0,17.299,17.3227,17.299,17.3227,38700.0
2007-03-30 12:30:00,21.93,21.98,21.92,21.97,58500.0,17.3148,17.3543,17.3069,17.3464,58500.0
2007-03-30 12:35:00,21.98,22.0,21.98,21.99,22800.0,17.3543,17.3701,17.3543,17.3622,22800.0
2007-03-30 12:40:00,21.99,21.99,21.96,21.96,27300.0,17.3622,17.3622,17.3385,17.3385,27300.0
2007-03-30 12:45:00,21.97,21.97,21.93,21.94,17400.0,17.3464,17.3464,17.3148,17.3227,17400.0
2007-03-30 12:50:00,21.94,21.94,21.93,21.93,20100.0,17.3227,17.3227,17.3148,17.3148,20100.0
2007-03-30 12:55:00,21.94,21.95,21.93,21.95,14400.0,17.3227,17.3306,17.3148,17.3306,14400.0
2007-03-30 13:00:00,21.95,21.96,21.94,21.96,8700.0,17.3306,17.3385,17.3227,17.3385,8700.0
2007-03-30 13:05:00,21.95,21.99,21.95,21.98,26100.0,17.3306,17.3622,17.3306,17.3543,26100.0
2007-03-30 13:10:00,21.98,21.98,21.95,21.95,11700.0,17.3543,17.3543,17.3306,17.3306,11700.0
2007-03-30 13:15:00,21.95,21.97,21.95,21.97,10500.0,17.3306,17.3464,17.3306,17.3464,10500.0
2007-03-30 13:20:00,21.97,21.99,21.97,21.98,15000.0,17.3464,17.3622,17.3464,17.3543,15000.0
2007-03-30 13:25:00,21.99,22.0,21.99,22.0,6300.0,17.3622,17.3701,17.3622,17.3701,6300.0
2007-03-30 13:30:00,22.0,22.02,21.99,22.01,21300.0,17.3701,17.3859,17.3622,17.378,21300.0
2007-03-30 13:35:00,22.0,22.0,21.95,21.98,70500.0,17.3701,17.3701,17.3306,17.3543,70500.0
2007-03-30 13:40:00,21.97,21.99,21.96,21.97,97200.0,17.3464,17.3622,17.3385,17.3464,97200.0
2007-03-30 13:45:00,21.97,21.97,21.93,21.93,27600.0,17.3464,17.3464,17.3148,17.3148,27600.0
2007-03-30 13:50:00,21.94,21.96,21.93,21.94,22200.0,17.3227,17.3385,17.3148,17.3227,22200.0
2007-03-30 13:55:00,21.95,21.97,21.95,21.97,3300.0,17.3306,17.3464,17.3306,17.3464,3300.0
2007-03-30 14:00:00,21.96,21.97,21.95,21.96,7800.0,17.3385,17.3464,17.3306,17.3385,7800.0
2007-03-30 14:05:00,21.96,21.98,21.96,21.98,7800.0,17.3385,17.3543,17.3385,17.3543,7800.0
2007-03-30 14:10:00,21.98,21.99,21.97,21.98,11100.0,17.3543,17.3622,17.3464,17.3543,11100.0
2007-03-30 14:15:00,21.98,21.99,21.96,21.97,12000.0,17.3543,17.3622,17.3385,17.3464,12000.0
2007-03-30 14:20:00,21.97,21.99,21.96,21.99,24000.0,17.3464,17.3622,17.3385,17.3622,24000.0
2007-03-30 14:25:00,21.99,22.03,21.99,22.0,65700.0,17.3622,17.3938,17.3622,17.3701,65700.0
2007-03-30 14:30:00,22.0,22.0,21.98,21.98,22500.0,17.3701,17.3701,17.3543,17.3543,22500.0
2007-03-30 14:35:00,21.98,22.01,21.98,22.0,43800.0,17.3543,17.378,17.3543,17.3701,43800.0
2007-03-30 14:40:00,22.0,22.02,21.98,21.98,24300.0,17.3701,17.3859,17.3543,17.3543,24300.0
2007-03-30 14:45:00,21.99,22.0,21.99,22.0,7200.0,17.3622,17.3701,17.3622,17.3701,7200.0
2007-03-30 14:50:00,21.99,22.0,21.96,21.97,16200.0,17.3622,17.3701,17.3385,17.3464,16200.0
2007-03-30 14:55:00,21.97,21.98,21.95,21.97,14400.0,17.3464,17.3543,17.3306,17.3464,14400.0
2007-03-30 15:00:00,21.98,21.98,21.95,21.96,15600.0,17.3543,17.3543,17.3306,17.3385,15600.0
2007-03-30 15:05:00,21.96,21.96,21.94,21.94,14400.0,17.3385,17.3385,17.3227,17.3227,14400.0
2007-03-30 15:10:00,21.95,21.95,21.92,21.93,23100.0,17.3306,17.3306,17.3069,17.3148,23100.0
2007-03-30 15:15:00,21.94,21.96,21.94,21.94,10800.0,17.3227,17.3385,17.3227,17.3227,10800.0
2007-03-30 15:20:00,21.95,21.95,21.91,21.93,24600.0,17.3306,17.3306,17.299,17.3148,24600.0
2007-03-30 15:25:00,21.92,21.94,21.92,21.93,33000.0,17.3069,17.3227,17.3069,17.3148,33000.0
2007-03-30 15:30:00,21.91,21.94,21.9,21.94,39000.0,17.299,17.3227,17.2911,17.3227,39000.0
2007-03-30 15:35:00,21.94,21.94,21.93,21.93,37200.0,17.3227,17.3227,17.3148,17.3148,37200.0
2007-03-30 15:40:00,21.93,22.0,21.91,21.99,66300.0,17.3148,17.3701,17.299,17.3622,66300.0
2007-03-30 15:45:00,21.99,22.01,21.99,22.01,69600.0,17.3622,17.378,17.3622,17.378,69600.0
2007-03-30 15:50:00,22.0,22.01,21.95,21.96,65700.0,17.3701,17.378,17.3306,17.3385,65700.0
2007-03-30 15:55:00,21.96,22.02,21.95,22.01,181800.0,17.3385,17.3859,17.3306,17.378,181800.0
2007-04-02 09:30:00,22.06,22.08,21.85,21.88,138000.0,17.4175,17.4333,17.2517,17.2753,138000.0
2007-04-02 09:35:00,21.92,21.99,21.91,21.99,38100.0,17.3069,17.3622,17.299,17.3622,38100.0
2007-04-02 09:40:00,21.99,21.99,21.93,21.95,101700.0,17.3622,17.3622,17.3148,17.3306,101700.0
2007-04-02 09:45:00,21.94,21.95,21.9,21.92,65400.0,17.3227,17.3306,17.2911,17.3069,65400.0
2007-04-02 09:50:00,21.92,21.95,21.92,21.94,49800.0,17.3069,17.3306,17.3069,17.3227,49800.0
2007-04-02 09:55:00,21.95,21.96,21.92,21.92,44700.0,17.3306,17.3385,17.3069,17.3069,44700.0
2007-04-02 10:00:00,21.92,21.92,21.87,21.9,79800.0,17.3069,17.3069,17.2675,17.2911,79800.0
2007-04-02 10:05:00,21.9,21.9,21.87,21.89,43200.0,17.2911,17.2911,17.2675,17.2832,43200.0
2007-04-02 10:10:00,21.87,21.9,21.86,21.9,18000.0,17.2675,17.2911,17.2596,17.2911,18000.0
2007-04-02 10:15:00,21.9,21.9,21.84,21.86,40800.0,17.2911,17.2911,17.2438,17.2596,40800.0
2007-04-02 10:20:00,21.85,21.86,21.84,21.85,18900.0,17.2517,17.2596,17.2438,17.2517,18900.0
2007-04-02 10:25:00,21.86,21.87,21.84,21.85,21000.0,17.2596,17.2675,17.2438,17.2517,21000.0
2007-04-02 10:30:00,21.84,21.88,21.84,21.87,68700.0,17.2438,17.2753,17.2438,17.2675,68700.0
2007-04-02 10:35:00,21.88,21.9,21.87,21.89,38400.0,17.2753,17.2911,17.2675,17.2832,38400.0
2007-04-02 10:40:00,21.9,21.91,21.88,21.88,13500.0,17.2911,17.299,17.2753,17.2753,13500.0
2007-04-02 10:45:00,21.89,21.9,21.88,21.89,38700.0,17.2832,17.2911,17.2753,17.2832,38700.0
2007-04-02 10:50:00,21.89,21.91,21.88,21.91,16200.0,17.2832,17.299,17.2753,17.299,16200.0
2007-04-02 10:55:00,21.91,21.96,21.91,21.95,31500.0,17.299,17.3385,17.299,17.3306,31500.0
2007-04-02 11:00:00,21.95,21.98,21.95,21.96,18000.0,17.3306,17.3543,17.3306,17.3385,18000.0
2007-04-02 11:05:00,21.96,21.99,21.96,21.96,20100.0,17.3385,17.3622,17.3385,17.3385,20100.0
2007-04-02 11:10:00,21.96,21.96,21.93,21.94,11700.0,17.3385,17.3385,17.3148,17.3227,11700.0
2007-04-02 11:15:00,21.94,21.94,21.92,21.92,36000.0,17.3227,17.3227,17.3069,17.3069,36000.0
2007-04-02 11:20:00,21.92,21.94,21.92,21.94,16500.0,17.3069,17.3227,17.3069,17.3227,16500.0
2007-04-02 11:25:00,21.94,21.95,21.93,21.94,26100.0,17.3227,17.3306,17.3148,17.3227,26100.0
2007-04-02 11:30:00,21.94,21.95,21.92,21.93,20700.0,17.3227,17.3306,17.3069,17.3148,20700.0
2007-04-02 11:35:00,21.93,21.93,21.91,21.92,32700.0,17.3148,17.3148,17.299,17.3069,32700.0
2007-04-02 11:40:00,21.92,21.93,21.91,21.92,14400.0,17.3069,17.3148,17.299,17.3069,14400.0
2007-04-02 11:45:00,21.93,21.93,21.89,21.89,27300.0,17.3148,17.3148,17.2832,17.2832,27300.0
2007-04-02 11:50:00,21.9,21.9,21.88,21.89,23400.0,17.2911,17.2911,17.2753,17.2832,23400.0
2007-04-02 11:55:00,21.89,21.93,21.89,21.92,30300.0,17.2832,17.3148,17.2832,17.3069,30300.0
2007-04-02 12:00:00,21.92,21.96,21.91,21.95,44400.0,17.3069,17.3385,17.299,17.3306,44400.0
2007-04-02 12:05:00,21.95,21.96,21.94,21.94,68700.0,17.3306,17.3385,17.3227,17.3227,68700.0
2007-04-02 12:10:00,21.95,21.96,21.94,21.96,23400.0,17.3306,17.3385,17.3227,17.3385,23400.0
2007-04-02 12:15:00,21.96,21.99,21.96,21.99,47700.0,17.3385,17.3622,17.3385,17.3622,47700.0
2007-04-02 12:20:00,21.99,22.01,21.98,22.0,37200.0,17.3622,17.378,17.3543,17.3701,37200.0
2007-04-02 12:25:00,22.0,22.02,22.0,22.01,28800.0,17.3701,17.3859,17.3701,17.378,28800.0
2007-04-02 12:30:00,22.02,22.02,22.0,22.01,28800.0,17.3859,17.3859,17.3701,17.378,28800.0
2007-04-02 12:35:00,22.0,22.01,22.0,22.01,19200.0,17.3701,17.378,17.3701,17.378,19200.0
2007-04-02 12:40:00,22.01,22.02,22.0,22.02,10500.0,17.378,17.3859,17.3701,17.3859,10500.0
2007-04-02 12:45:00,22.01,22.02,22.01,22.01,12300.0,17.378,17.3859,17.378,17.378,12300.0
2007-04-02 12:50:00,22.01,22.02,22.0,22.0,13800.0,17.378,17.3859,17.3701,17.3701,13800.0
2007-04-02 12:55:00,22.01,22.02,22.0,22.01,30000.0,17.378,17.3859,17.3701,17.378,30000.0
2007-04-02 13:00:00,22.01,22.02,22.01,22.02,14100.0,17.378,17.3859,17.378,17.3859,14100.0
2007-04-02 13:05:00,22.02,22.02,22.0,22.0,13800.0,17.3859,17.3859,17.3701,17.3701,13800.0
2007-04-02 13:10:00,22.0,22.05,22.0,22.05,58500.0,17.3701,17.4096,17.3701,17.4096,58500.0
2007-04-02 13:15:00,22.05,22.05,22.02,22.03,23400.0,17.4096,17.4096,17.3859,17.3938,23400.0
2007-04-02 13:20:00,22.03,22.05,22.03,22.04,17100.0,17.3938,17.4096,17.3938,17.4017,17100.0
2007-04-02 13:25:00,22.04,22.1,22.04,22.08,46800.0,17.4017,17.449,17.4017,17.4333,46800.0
2007-04-02 13:30:00,22.08,22.08,22.04,22.04,18600.0,17.4333,17.4333,17.4017,17.4017,18600.0
2007-04-02 13:35:00,22.03,22.04,22.02,22.02,11100.0,17.3938,17.4017,17.3859,17.3859,11100.0
2007-04-02 13:40:00,22.02,22.02,21.99,21.99,24000.0,17.3859,17.3859,17.3622,17.3622,24000.0
2007-04-02 13:45:00,21.99,22.01,21.97,22.0,17700.0,17.3622,17.378,17.3464,17.3701,17700.0
2007-04-02 13:50:00,22.01,22.01,21.99,22.0,34200.0,17.378,17.378,17.3622,17.3701,34200.0
2007-04-02 13:55:00,22.0,22.01,21.99,22.0,17400.0,17.3701,17.378,17.3622,17.3701,17400.0
2007-04-02 14:00:00,22.0,22.0,21.95,21.97,29700.0,17.3701,17.3701,17.3306,17.3464,29700.0
2007-04-02 14:05:00,21.97,21.99,21.97,21.98,17700.0,17.3464,17.3622,17.3464,17.3543,17700.0
2007-04-02 14:10:00,21.98,22.0,21.97,21.98,27300.0,17.3543,17.3701,17.3464,17.3543,27300.0
2007-04-02 14:15:00,21.98,22.01,21.98,22.0,33300.0,17.3543,17.378,17.3543,17.3701,33300.0
2007-04-02 14:20:00,22.0,22.02,21.98,22.0,73800.0,17.3701,17.3859,17.3543,17.3701,73800.0
2007-04-02 14:25:00,22.01,22.01,21.97,21.98,40200.0,17.378,17.378,17.3464,17.3543,40200.0
2007-04-02 14:30:00,21.98,21.99,21.97,21.99,28200.0,17.3543,17.3622,17.3464,17.3622,28200.0
2007-04-02 14:35:00,22.0,22.01,21.99,22.0,24900.0,17.3701,17.378,17.3622,17.3701,24900.0
2007-04-02 14:40:00,22.0,22.0,21.98,22.0,20700.0,17.3701,17.3701,17.3543,17.3701,20700.0
2007-04-02 14:45:00,22.0,22.01,21.99,22.0,13800.0,17.3701,17.378,17.3622,17.3701,13800.0
2007-04-02 14:50:00,22.0,22.0,21.98,22.0,45600.0,17.3701,17.3701,17.3543,17.3701,45600.0
2007-04-02 14:55:00,21.99,22.0,21.99,22.0,38700.0,17.3622,17.3701,17.3622,17.3701,38700.0
2007-04-02 15:00:00,22.0,22.01,21.99,22.0,31200.0,17.3701,17.378,17.3622,17.3701,31200.0
2007-04-02 15:05:00,22.0,22.03,21.99,22.03,88800.0,17.3701,17.3938,17.3622,17.3938,88800.0
2007-04-02 15:10:00,22.03,22.05,22.02,22.04,36000.0,17.3938,17.4096,17.3859,17.4017,36000.0
2007-04-02 15:15:00,22.04,22.05,22.03,22.04,39000.0,17.4017,17.4096,17.3938,17.4017,39000.0
2007-04-02 15:20:00,22.04,22.04,22.01,22.02,51300.0,17.4017,17.4017,17.378,17.3859,51300.0
2007-04-02 15:25:00,22.02,22.04,22.02,22.03,30600.0,17.3859,17.4017,17.3859,17.3938,30600.0
2007-04-02 15:30:00,22.03,22.03,22.01,22.03,53100.0,17.3938,17.3938,17.378,17.3938,53100.0
2007-04-02 15:35:00,22.03,22.03,22.0,22.01,66600.0,17.3938,17.3938,17.3701,17.378,66600.0
2007-04-02 15:40:00,22.01,22.03,21.99,22.03,55800.0,17.378,17.3938,17.3622,17.3938,55800.0
2007-04-02 15:45:00,22.02,22.04,22.02,22.02,39300.0,17.3859,17.4017,17.3859,17.3859,39300.0
2007-04-02 15:50:00,22.02,22.02,22.0,22.01,52500.0,17.3859,17.3859,17.3701,17.378,52500.0
2007-04-02 15:55:00,22.01,22.05,22.0,22.04,116700.0,17.378,17.4096,17.3701,17.4017,116700.0
2007-04-03 09:30:00,22.13,22.16,22.09,22.1,46800.0,17.4727,17.4964,17.4412,17.449,46800.0
2007-04-03 09:35:00,22.1,22.13,22.08,22.08,54300.0,17.449,17.4727,17.4333,17.4333,54300.0
2007-04-03 09:40:00,22.08,22.11,22.08,22.11,33300.0,17.4333,17.4569,17.4333,17.4569,33300.0
2007-04-03 09:45:00,22.11,22.14,22.1,22.14,21600.0,17.4569,17.4806,17.449,17.4806,21600.0
2007-04-03 09:50:00,22.14,22.14,22.07,22.09,42900.0,17.4806,17.4806,17.4254,17.4412,42900.0
2007-04-03 09:55:00,22.09,22.13,22.03,22.1,37800.0,17.4412,17.4727,17.3938,17.449,37800.0
2007-04-03 10:00:00,22.11,22.2,22.11,22.18,62400.0,17.4569,17.528,17.4569,17.5122,62400.0
2007-04-03 10:05:00,22.18,22.19,22.14,22.15,40500.0,17.5122,17.5201,17.4806,17.4885,40500.0
2007-04-03 10:10:00,22.15,22.19,22.15,22.19,401700.0,17.4885,17.5201,17.4885,17.5201,401700.0
2007-04-03 10:15:00,22.19,22.2,22.18,22.2,51300.0,17.5201,17.528,17.5122,17.528,51300.0
2007-04-03 10:20:00,22.2,22.2,22.18,22.18,55800.0,17.528,17.528,17.5122,17.5122,55800.0
2007-04-03 10:25:00,22.18,22.2,22.18,22.2,39900.0,17.5122,17.528,17.5122,17.528,39900.0
2007-04-03 10:30:00,22.2,22.2,22.19,22.2,27600.0,17.528,17.528,17.5201,17.528,27600.0
2007-04-03 10:35:00,22.2,22.2,22.19,22.2,30300.0,17.528,17.528,17.5201,17.528,30300.0
2007-04-03 10:40:00,22.2,22.21,22.19,22.21,70800.0,17.528,17.5359,17.5201,17.5359,70800.0
2007-04-03 10:45:00,22.21,22.24,22.2,22.24,58500.0,17.5359,17.5596,17.528,17.5596,58500.0
2007-04-03 10:50:00,22.24,22.24,22.21,22.22,27000.0,17.5596,17.5596,17.5359,17.5438,27000.0
2007-04-03 10:55:00,22.22,22.24,22.22,22.23,13500.0,17.5438,17.5596,17.5438,17.5517,13500.0
2007-04-03 11:00:00,22.23,22.25,22.23,22.23,42600.0,17.5517,17.5675,17.5517,17.5517,42600.0
2007-04-03 11:05:00,22.23,22.24,22.23,22.24,41400.0,17.5517,17.5596,17.5517,17.5596,41400.0
2007-04-03 11:10:00,22.24,22.25,22.23,22.23,21600.0,17.5596,17.5675,17.5517,17.5517,21600.0
2007-04-03 11:15:00,22.23,22.24,22.22,22.23,155700.0,17.5517,17.5596,17.5438,17.5517,155700.0
2007-04-03 11:20:00,22.23,22.24,22.22,22.24,30000.0,17.5517,17.5596,17.5438,17.5596,30000.0
2007-04-03 11:25:00,22.24,22.25,22.24,22.24,12600.0,17.5596,17.5675,17.5596,17.5596,12600.0
2007-04-03 11:30:00,22.25,22.27,22.24,22.27,34200.0,17.5675,17.5833,17.5596,17.5833,34200.0
2007-04-03 11:35:00,22.27,22.31,22.27,22.31,32400.0,17.5833,17.6149,17.5833,17.6149,32400.0
2007-04-03 11:40:00,22.31,22.31,22.29,22.3,23700.0,17.6149,17.6149,17.5991,17.607,23700.0
2007-04-03 11:45:00,22.3,22.31,22.3,22.3,259500.0,17.607,17.6149,17.607,17.607,259500.0
2007-04-03 11:50:00,22.3,22.31,22.3,22.3,37800.0,17.607,17.6149,17.607,17.607,37800.0
2007-04-03 11:55:00,22.3,22.3,22.3,22.3,54300.0,17.607,17.607,17.607,17.607,54300.0
2007-04-03 12:00:00,22.3,22.31,22.3,22.3,25200.0,17.607,17.6149,17.607,17.607,25200.0
2007-04-03 12:05:00,22.3,22.3,22.29,22.29,17700.0,17.607,17.607,17.5991,17.5991,17700.0
2007-04-03 12:10:00,22.29,22.29,22.28,22.29,21300.0,17.5991,17.5991,17.5912,17.5991,21300.0
2007-04-03 12:15:00,22.29,22.31,22.29,22.3,27900.0,17.5991,17.6149,17.5991,17.607,27900.0
2007-04-03 12:20:00,22.3,22.3,22.25,22.25,105900.0,17.607,17.607,17.5675,17.5675,105900.0
2007-04-03 12:25:00,22.25,22.3,22.24,22.28,93000.0,17.5675,17.607,17.5596,17.5912,93000.0
2007-04-03 12:30:00,22.28,22.3,22.28,22.29,31200.0,17.5912,17.607,17.5912,17.5991,31200.0
2007-04-03 12:35:00,22.29,22.3,22.29,22.3,15600.0,17.5991,17.607,17.5991,17.607,15600.0
2007-04-03 12:40:00,22.3,22.3,22.29,22.3,25200.0,17.607,17.607,17.5991,17.607,25200.0
2007-04-03 12:45:00,22.3,22.3,22.29,22.29,28500.0,17.607,17.607,17.5991,17.5991,28500.0
2007-04-03 12:50:00,22.29,22.29,22.29,22.29,49500.0,17.5991,17.5991,17.5991,17.5991,49500.0
2007-04-03 12:55:00,22.29,22.29,22.28,22.29,39600.0,17.5991,17.5991,17.5912,17.5991,39600.0
2007-04-03 13:00:00,22.29,22.29,22.27,22.27,18600.0,17.5991,17.5991,17.5833,17.5833,18600.0
2007-04-03 13:05:00,22.27,22.28,22.27,22.27,22800.0,17.5833,17.5912,17.5833,17.5833,22800.0
2007-04-03 13:10:00,22.27,22.27,22.27,22.27,23700.0,17.5833,17.5833,17.5833,17.5833,23700.0
2007-04-03 13:15:00,22.27,22.29,22.27,22.29,18000.0,17.5833,17.5991,17.5833,17.5991,18000.0
2007-04-03 13:20:00,22.29,22.3,22.28,22.3,42000.0,17.5991,17.607,17.5912,17.607,42000.0
2007-04-03 13:25:00,22.3,22.32,22.3,22.32,22200.0,17.607,17.6228,17.607,17.6228,22200.0
2007-04-03 13:30:00,22.32,22.33,22.32,22.32,21900.0,17.6228,17.6306,17.6228,17.6228,21900.0
2007-04-03 13:35:00,22.33,22.33,22.32,22.33,21900.0,17.6306,17.6306,17.6228,17.6306,21900.0
2007-04-03 13:40:00,22.33,22.35,22.32,22.35,32700.0,17.6306,17.6464,17.6228,17.6464,32700.0
2007-04-03 13:45:00,22.35,22.37,22.35,22.36,40800.0,17.6464,17.6622,17.6464,17.6543,40800.0
2007-04-03 13:50:00,22.36,22.38,22.35,22.38,28200.0,17.6543,17.6701,17.6464,17.6701,28200.0
2007-04-03 13:55:00,22.38,22.38,22.32,22.32,53700.0,17.6701,17.6701,17.6228,17.6228,53700.0
2007-04-03 14:00:00,22.33,22.34,22.32,22.34,40800.0,17.6306,17.6385,17.6228,17.6385,40800.0
2007-04-03 14:05:00,22.34,22.34,22.32,22.33,26100.0,17.6385,17.6385,17.6228,17.6306,26100.0
2007-04-03 14:10:00,22.33,22.33,22.29,22.3,50700.0,17.6306,17.6306,17.5991,17.607,50700.0
2007-04-03 14:15:00,22.3,22.31,22.3,22.31,31500.0,17.607,17.6149,17.607,17.6149,31500.0
2007-04-03 14:20:00,22.31,22.32,22.31,22.32,18900.0,17.6149,17.6228,17.6149,17.6228,18900.0
2007-04-03 14:25:00,22.32,22.34,22.32,22.33,54000.0,17.6228,17.6385,17.6228,17.6306,54000.0
2007-04-03 14:30:00,22.33,22.34,22.33,22.34,22800.0,17.6306,17.6385,17.6306,17.6385,22800.0
2007-04-03 14:35:00,22.34,22.35,22.33,22.33,178200.0,17.6385,17.6464,17.6306,17.6306,178200.0
2007-04-03 14:40:00,22.34,22.35,22.34,22.35,28200.0,17.6385,17.6464,17.6385,17.6464,28200.0
2007-04-03 14:45:00,22.34,22.35,22.34,22.34,20400.0,17.6385,17.6464,17.6385,17.6385,20400.0
2007-04-03 14:50:00,22.34,22.35,22.34,22.34,18300.0,17.6385,17.6464,17.6385,17.6385,18300.0
2007-04-03 14:55:00,22.34,22.35,22.34,22.34,40500.0,17.6385,17.6464,17.6385,17.6385,40500.0
2007-04-03 15:00:00,22.34,22.34,22.31,22.32,31500.0,17.6385,17.6385,17.6149,17.6228,31500.0
2007-04-03 15:05:00,22.32,22.32,22.31,22.31,18900.0,17.6228,17.6228,17.6149,17.6149,18900.0
2007-04-03 15:10:00,22.31,22.32,22.31,22.32,36300.0,17.6149,17.6228,17.6149,17.6228,36300.0
2007-04-03 15:15:00,22.31,22.33,22.31,22.33,30900.0,17.6149,17.6306,17.6149,17.6306,30900.0
2007-04-03 15:20:00,22.33,22.34,22.31,22.32,52200.0,17.6306,17.6385,17.6149,17.6228,52200.0
2007-04-03 15:25:00,22.32,22.33,22.31,22.33,24300.0,17.6228,17.6306,17.6149,17.6306,24300.0
2007-04-03 15:30:00,22.32,22.33,22.3,22.31,21900.0,17.6228,17.6306,17.607,17.6149,21900.0
2007-04-03 15:35:00,22.31,22.34,22.31,22.34,29700.0,17.6149,17.6385,17.6149,17.6385,29700.0
2007-04-03 15:40:00,22.34,22.35,22.33,22.34,63300.0,17.6385,17.6464,17.6306,17.6385,63300.0
2007-04-03 15:45:00,22.34,22.34,22.3,22.31,27600.0,17.6385,17.6385,17.607,17.6149,27600.0
2007-04-03 15:50:00,22.3,22.31,22.28,22.29,40200.0,17.607,17.6149,17.5912,17.5991,40200.0
2007-04-03 15:55:00,22.29,22.31,22.29,22.31,63900.0,17.5991,17.6149,17.5991,17.6149,63900.0
2007-04-04 09:30:00,22.22,22.22,22.15,22.17,57600.0,17.5438,17.5438,17.4885,17.5043,57600.0
2007-04-04 09:35:00,22.17,22.17,22.1,22.1,33000.0,17.5043,17.5043,17.449,17.449,33000.0
2007-04-04 09:40:00,22.13,22.15,22.1,22.13,91500.0,17.4727,17.4885,17.449,17.4727,91500.0
2007-04-04 09:45:00,22.13,22.15,22.12,22.12,102600.0,17.4727,17.4885,17.4648,17.4648,102600.0
2007-04-04 09:50:00,22.12,22.13,22.11,22.12,41700.0,17.4648,17.4727,17.4569,17.4648,41700.0
2007-04-04 09:55:00,22.13,22.13,22.11,22.11,52500.0,17.4727,17.4727,17.4569,17.4569,52500.0
2007-04-04 10:00:00,22.11,22.11,22.05,22.1,84600.0,17.4569,17.4569,17.4096,17.449,84600.0
2007-04-04 10:05:00,22.1,22.13,22.1,22.12,33600.0,17.449,17.4727,17.449,17.4648,33600.0
2007-04-04 10:10:00,22.11,22.13,22.11,22.13,25500.0,17.4569,17.4727,17.4569,17.4727,25500.0
2007-04-04 10:15:00,22.12,22.13,22.11,22.12,21000.0,17.4648,17.4727,17.4569,17.4648,21000.0
2007-04-04 10:20:00,22.12,22.13,22.11,22.13,30600.0,17.4648,17.4727,17.4569,17.4727,30600.0
2007-04-04 10:25:00,22.13,22.15,22.13,22.15,34500.0,17.4727,17.4885,17.4727,17.4885,34500.0
2007-04-04 10:30:00,22.15,22.15,22.07,22.08,67800.0,17.4885,17.4885,17.4254,17.4333,67800.0
2007-04-04 10:35:00,22.08,22.09,22.05,22.05,53700.0,17.4333,17.4412,17.4096,17.4096,53700.0
2007-04-04 10:40:00,22.04,22.05,22.04,22.05,34500.0,17.4017,17.4096,17.4017,17.4096,34500.0
2007-04-04 10:45:00,22.05,22.05,22.04,22.05,48300.0,17.4096,17.4096,17.4017,17.4096,48300.0
2007-04-04 10:50:00,22.04,22.05,22.04,22.05,39900.0,17.4017,17.4096,17.4017,17.4096,39900.0
2007-04-04 10:55:00,22.05,22.06,22.04,22.06,27300.0,17.4096,17.4175,17.4017,17.4175,27300.0
2007-04-04 11:00:00,22.06,22.07,22.05,22.05,34200.0,17.4175,17.4254,17.4096,17.4096,34200.0
2007-04-04 11:05:00,22.05,22.07,22.04,22.06,31200.0,17.4096,17.4254,17.4017,17.4175,31200.0
2007-04-04 11:10:00,22.06,22.07,22.06,22.06,42300.0,17.4175,17.4254,17.4175,17.4175,42300.0
2007-04-04 11:15:00,22.06,22.07,22.06,22.06,32400.0,17.4175,17.4254,17.4175,17.4175,32400.0
2007-04-04 11:20:00,22.07,22.07,22.04,22.04,34800.0,17.4254,17.4254,17.4017,17.4017,34800.0
2007-04-04 11:25:00,22.04,22.06,22.04,22.06,20100.0,17.4017,17.4175,17.4017,17.4175,20100.0
2007-04-04 11:30:00,22.05,22.06,22.04,22.06,38700.0,17.4096,17.4175,17.4017,17.4175,38700.0
2007-04-04 11:35:00,22.06,22.06,22.04,22.05,23700.0,17.4175,17.4175,17.4017,17.4096,23700.0
2007-04-04 11:40:00,22.04,22.05,22.03,22.05,42300.0,17.4017,17.4096,17.3938,17.4096,42300.0
2007-04-04 11:45:00,22.05,22.05,22.01,22.01,34500.0,17.4096,17.4096,17.378,17.378,34500.0
2007-04-04 11:50:00,22.01,22.02,22.01,22.01,31800.0,17.378,17.3859,17.378,17.378,31800.0
2007-04-04 11:55:00,22.01,22.02,22.0,22.02,54300.0,17.378,17.3859,17.3701,17.3859,54300.0
2007-04-04 12:00:00,22.02,22.05,22.01,22.05,31200.0,17.3859,17.4096,17.378,17.4096,31200.0
2007-04-04 12:05:00,22.05,22.06,22.03,22.03,21900.0,17.4096,17.4175,17.3938,17.3938,21900.0
2007-04-04 12:10:00,22.03,22.03,22.02,22.02,16500.0,17.3938,17.3938,17.3859,17.3859,16500.0
2007-04-04 12:15:00,22.02,22.03,22.02,22.03,15000.0,17.3859,17.3938,17.3859,17.3938,15000.0
2007-04-04 12:20:00,22.03,22.03,22.01,22.01,34200.0,17.3938,17.3938,17.378,17.378,34200.0
2007-04-04 12:25:00,22.01,22.01,21.99,22.01,32400.0,17.378,17.378,17.3622,17.378,32400.0
2007-04-04 12:30:00,22.01,22.01,22.0,22.01,15600.0,17.378,17.378,17.3701,17.378,15600.0
2007-04-04 12:35:00,22.0,22.01,21.99,21.99,37500.0,17.3701,17.378,17.3622,17.3622,37500.0
2007-04-04 12:40:00,21.99,21.99,21.97,21.98,53100.0,17.3622,17.3622,17.3464,17.3543,53100.0
2007-04-04 12:45:00,21.98,21.99,21.98,21.98,24600.0,17.3543,17.3622,17.3543,17.3543,24600.0
2007-04-04 12:50:00,21.99,21.99,21.98,21.98,10500.0,17.3622,17.3622,17.3543,17.3543,10500.0
2007-04-04 12:55:00,21.99,22.01,21.98,22.01,53100.0,17.3622,17.378,17.3543,17.378,53100.0
2007-04-04 13:00:00,22.01,22.01,21.98,21.98,62700.0,17.378,17.378,17.3543,17.3543,62700.0
2007-04-04 13:05:00,21.98,21.99,21.98,21.99,24900.0,17.3543,17.3622,17.3543,17.3622,24900.0
2007-04-04 13:10:00,21.99,21.99,21.99,21.99,16500.0,17.3622,17.3622,17.3622,17.3622,16500.0
2007-04-04 13:15:00,21.99,21.99,21.98,21.98,16800.0,17.3622,17.3622,17.3543,17.3543,16800.0
2007-04-04 13:20:00,21.98,21.98,21.97,21.97,27900.0,17.3543,17.3543,17.3464,17.3464,27900.0
2007-04-04 13:25:00,21.97,21.97,21.96,21.96,13800.0,17.3464,17.3464,17.3385,17.3385,13800.0
2007-04-04 13:30:00,21.96,21.97,21.96,21.96,26700.0,17.3385,17.3464,17.3385,17.3385,26700.0
2007-04-04 13:35:00,21.96,21.97,21.95,21.96,17700.0,17.3385,17.3464,17.3306,17.3385,17700.0
2007-04-04 13:40:00,21.96,21.98,21.94,21.98,54900.0,17.3385,17.3543,17.3227,17.3543,54900.0
2007-04-04 13:45:00,21.97,21.98,21.97,21.97,15300.0,17.3464,17.3543,17.3464,17.3464,15300.0
2007-04-04 13:50:00,21.97,21.98,21.97,21.97,21600.0,17.3464,17.3543,17.3464,17.3464,21600.0
2007-04-04 13:55:00,21.97,21.97,21.96,21.97,13800.0,17.3464,17.3464,17.3385,17.3464,13800.0
2007-04-04 14:00:00,21.97,21.97,21.96,21.96,24900.0,17.3464,17.3464,17.3385,17.3385,24900.0
2007-04-04 14:05:00,21.96,21.97,21.96,21.96,26400.0,17.3385,17.3464,17.3385,17.3385,26400.0
2007-04-04 14:10:00,21.96,21.97,21.96,21.97,12600.0,17.3385,17.3464,17.3385,17.3464,12600.0
2007-04-04 14:15:00,21.97,21.99,21.96,21.96,27900.0,17.3464,17.3622,17.3385,17.3385,27900.0
2007-04-04 14:20:00,21.96,21.97,21.95,21.96,24300.0,17.3385,17.3464,17.3306,17.3385,24300.0
2007-04-04 14:25:00,21.96,21.99,21.96,21.98,21600.0,17.3385,17.3622,17.3385,17.3543,21600.0
2007-04-04 14:30:00,21.97,21.99,21.97,21.98,21000.0,17.3464,17.3622,17.3464,17.3543,21000.0
2007-04-04 14:35:00,21.98,22.0,21.97,21.98,49500.0,17.3543,17.3701,17.3464,17.3543,49500.0
2007-04-04 14:40:00,21.98,21.98,21.96,21.97,18300.0,17.3543,17.3543,17.3385,17.3464,18300.0
2007-04-04 14:45:00,21.97,21.97,21.96,21.96,23700.0,17.3464,17.3464,17.3385,17.3385,23700.0
2007-04-04 14:50:00,21.96,21.96,21.95,21.96,31800.0,17.3385,17.3385,17.3306,17.3385,31800.0
2007-04-04 14:55:00,21.95,21.97,21.95,21.96,22200.0,17.3306,17.3464,17.3306,17.3385,22200.0
2007-04-04 15:00:00,21.95,21.96,21.95,21.96,19200.0,17.3306,17.3385,17.3306,17.3385,19200.0
2007-04-04 15:05:00,21.96,21.96,21.95,21.96,26100.0,17.3385,17.3385,17.3306,17.3385,26100.0
2007-04-04 15:10:00,21.95,21.96,21.95,21.96,36900.0,17.3306,17.3385,17.3306,17.3385,36900.0
2007-04-04 15:15:00,21.96,21.96,21.95,21.96,35700.0,17.3385,17.3385,17.3306,17.3385,35700.0
2007-04-04 15:20:00,21.96,21.96,21.94,21.94,75000.0,17.3385,17.3385,17.3227,17.3227,75000.0
2007-04-04 15:25:00,21.94,21.95,21.93,21.95,33000.0,17.3227,17.3306,17.3148,17.3306,33000.0
2007-04-04 15:30:00,21.95,21.95,21.92,21.93,47100.0,17.3306,17.3306,17.3069,17.3148,47100.0
2007-04-04 15:35:00,21.93,21.93,21.91,21.92,63900.0,17.3148,17.3148,17.299,17.3069,63900.0
2007-04-04 15:40:00,21.92,21.95,21.92,21.95,52500.0,17.3069,17.3306,17.3069,17.3306,52500.0
2007-04-04 15:45:00,21.94,21.94,21.92,21.92,55500.0,17.3227,17.3227,17.3069,17.3069,55500.0
2007-04-04 15:50:00,21.92,21.92,21.9,21.92,71700.0,17.3069,17.3069,17.2911,17.3069,71700.0
2007-04-04 15:55:00,21.92,21.94,21.91,21.92,63600.0,17.3069,17.3227,17.299,17.3069,63600.0
2007-04-05 09:30:00,21.92,21.95,21.84,21.85,44400.0,17.3069,17.3306,17.2438,17.2517,44400.0
2007-04-05 09:35:00,21.85,21.96,21.85,21.9,33000.0,17.2517,17.3385,17.2517,17.2911,33000.0
2007-04-05 09:40:00,21.89,21.9,21.84,21.84,30300.0,17.2832,17.2911,17.2438,17.2438,30300.0
2007-04-05 09:45:00,21.83,21.9,21.83,21.86,31200.0,17.2359,17.2911,17.2359,17.2596,31200.0
2007-04-05 09:50:00,21.86,21.9,21.85,21.87,36000.0,17.2596,17.2911,17.2517,17.2675,36000.0
2007-04-05 09:55:00,21.87,21.88,21.84,21.84,31500.0,17.2675,17.2753,17.2438,17.2438,31500.0
2007-04-05 10:00:00,21.85,21.86,21.8,21.84,61800.0,17.2517,17.2596,17.2122,17.2438,61800.0
2007-04-05 10:05:00,21.84,21.87,21.84,21.85,41100.0,17.2438,17.2675,17.2438,17.2517,41100.0
2007-04-05 10:10:00,21.84,21.85,21.82,21.83,33000.0,17.2438,17.2517,17.228,17.2359,33000.0
2007-04-05 10:15:00,21.83,21.84,21.83,21.84,59100.0,17.2359,17.2438,17.2359,17.2438,59100.0
2007-04-05 10:20:00,21.84,21.86,21.84,21.84,37200.0,17.2438,17.2596,17.2438,17.2438,37200.0
2007-04-05 10:25:00,21.84,21.84,21.8,21.8,41100.0,17.2438,17.2438,17.2122,17.2122,41100.0
2007-04-05 10:30:00,21.8,21.86,21.79,21.86,27300.0,17.2122,17.2596,17.2043,17.2596,27300.0
2007-04-05 10:35:00,21.87,21.87,21.85,21.86,41700.0,17.2675,17.2675,17.2517,17.2596,41700.0
2007-04-05 10:40:00,21.87,21.87,21.77,21.85,114300.0,17.2675,17.2675,17.1885,17.2517,114300.0
2007-04-05 10:45:00,21.85,21.88,21.85,21.88,21900.0,17.2517,17.2753,17.2517,17.2753,21900.0
2007-04-05 10:50:00,21.88,21.88,21.86,21.87,18300.0,17.2753,17.2753,17.2596,17.2675,18300.0
2007-04-05 10:55:00,21.86,21.88,21.86,21.88,18300.0,17.2596,17.2753,17.2596,17.2753,18300.0
2007-04-05 11:00:00,21.88,21.88,21.85,21.87,20100.0,17.2753,17.2753,17.2517,17.2675,20100.0
2007-04-05 11:05:00,21.87,21.87,21.86,21.86,30300.0,17.2675,17.2675,17.2596,17.2596,30300.0
2007-04-05 11:10:00,21.86,21.86,21.85,21.86,12000.0,17.2596,17.2596,17.2517,17.2596,12000.0
2007-04-05 11:15:00,21.86,21.86,21.83,21.83,25800.0,17.2596,17.2596,17.2359,17.2359,25800.0
2007-04-05 11:20:00,21.83,21.85,21.83,21.84,31200.0,17.2359,17.2517,17.2359,17.2438,31200.0
2007-04-05 11:25:00,21.84,21.85,21.8,21.8,20400.0,17.2438,17.2517,17.2122,17.2122,20400.0
2007-04-05 11:30:00,21.8,21.81,21.79,21.79,32400.0,17.2122,17.2201,17.2043,17.2043,32400.0
2007-04-05 11:35:00,21.79,21.81,21.79,21.79,48000.0,17.2043,17.2201,17.2043,17.2043,48000.0
2007-04-05 11:40:00,21.8,21.82,21.8,21.82,27300.0,17.2122,17.228,17.2122,17.228,27300.0
2007-04-05 11:45:00,21.81,21.85,21.81,21.84,22200.0,17.2201,17.2517,17.2201,17.2438,22200.0
2007-04-05 11:50:00,21.85,21.85,21.83,21.83,18600.0,17.2517,17.2517,17.2359,17.2359,18600.0
2007-04-05 11:55:00,21.83,21.86,21.82,21.85,25800.0,17.2359,17.2596,17.228,17.2517,25800.0
2007-04-05 12:00:00,21.85,21.89,21.85,21.88,18300.0,17.2517,17.2832,17.2517,17.2753,18300.0
2007-04-05 12:05:00,21.89,21.89,21.87,21.88,28200.0,17.2832,17.2832,17.2675,17.2753,28200.0
2007-04-05 12:10:00,21.87,21.87,21.86,21.86,11400.0,17.2675,17.2675,17.2596,17.2596,11400.0
2007-04-05 12:15:00,21.85,21.85,21.84,21.85,15000.0,17.2517,17.2517,17.2438,17.2517,15000.0
2007-04-05 12:20:00,21.85,21.85,21.83,21.84,23400.0,17.2517,17.2517,17.2359,17.2438,23400.0
2007-04-05 12:25:00,21.84,21.84,21.84,21.84,14100.0,17.2438,17.2438,17.2438,17.2438,14100.0
2007-04-05 12:30:00,21.84,21.84,21.83,21.83,19500.0,17.2438,17.2438,17.2359,17.2359,19500.0
2007-04-05 12:35:00,21.83,21.83,21.83,21.83,14700.0,17.2359,17.2359,17.2359,17.2359,14700.0
2007-04-05 12:40:00,21.82,21.83,21.82,21.83,14400.0,17.228,17.2359,17.228,17.2359,14400.0
2007-04-05 12:45:00,21.83,21.84,21.83,21.84,12600.0,17.2359,17.2438,17.2359,17.2438,12600.0
2007-04-05 12:50:00,21.84,21.86,21.84,21.85,21000.0,17.2438,17.2596,17.2438,17.2517,21000.0
2007-04-05 12:55:00,21.85,21.87,21.85,21.86,20700.0,17.2517,17.2675,17.2517,17.2596,20700.0
2007-04-05 13:00:00,21.86,21.86,21.86,21.86,19500.0,17.2596,17.2596,17.2596,17.2596,19500.0
2007-04-05 13:05:00,21.87,21.87,21.86,21.87,10500.0,17.2675,17.2675,17.2596,17.2675,10500.0
2007-04-05 13:10:00,21.87,21.9,21.87,21.89,26100.0,17.2675,17.2911,17.2675,17.2832,26100.0
2007-04-05 13:15:00,21.89,21.91,21.89,21.9,19800.0,17.2832,17.299,17.2832,17.2911,19800.0
2007-04-05 13:20:00,21.9,21.91,21.9,21.9,16200.0,17.2911,17.299,17.2911,17.2911,16200.0
2007-04-05 13:25:00,21.91,21.91,21.88,21.89,18600.0,17.299,17.299,17.2753,17.2832,18600.0
2007-04-05 13:30:00,21.89,21.91,21.89,21.89,27900.0,17.2832,17.299,17.2832,17.2832,27900.0
2007-04-05 13:35:00,21.89,21.96,21.89,21.96,137700.0,17.2832,17.3385,17.2832,17.3385,137700.0
2007-04-05 13:40:00,21.96,21.97,21.95,21.97,32700.0,17.3385,17.3464,17.3306,17.3464,32700.0
2007-04-05 13:45:00,21.97,21.97,21.96,21.97,11100.0,17.3464,17.3464,17.3385,17.3464,11100.0
2007-04-05 13:50:00,21.97,21.97,21.96,21.97,63000.0,17.3464,17.3464,17.3385,17.3464,63000.0
2007-04-05 13:55:00,21.96,21.98,21.96,21.96,36000.0,17.3385,17.3543,17.3385,17.3385,36000.0
2007-04-05 14:00:00,21.97,22.0,21.96,21.97,54000.0,17.3464,17.3701,17.3385,17.3464,54000.0
2007-04-05 14:05:00,21.97,21.99,21.96,21.97,28500.0,17.3464,17.3622,17.3385,17.3464,28500.0
2007-04-05 14:10:00,21.97,21.99,21.97,21.98,19800.0,17.3464,17.3622,17.3464,17.3543,19800.0
2007-04-05 14:15:00,21.99,21.99,21.98,21.98,21600.0,17.3622,17.3622,17.3543,17.3543,21600.0
2007-04-05 14:20:00,21.98,21.98,21.97,21.98,26700.0,17.3543,17.3543,17.3464,17.3543,26700.0
2007-04-05 14:25:00,21.98,21.99,21.97,21.98,26400.0,17.3543,17.3622,17.3464,17.3543,26400.0
2007-04-05 14:30:00,21.98,21.98,21.97,21.98,19200.0,17.3543,17.3543,17.3464,17.3543,19200.0
2007-04-05 14:35:00,21.98,22.0,21.97,21.98,30900.0,17.3543,17.3701,17.3464,17.3543,30900.0
2007-04-05 14:40:00,21.98,21.99,21.98,21.99,13200.0,17.3543,17.3622,17.3543,17.3622,13200.0
2007-04-05 14:45:00,21.98,22.0,21.98,22.0,25200.0,17.3543,17.3701,17.3543,17.3701,25200.0
2007-04-05 14:50:00,22.0,22.0,21.99,22.0,23700.0,17.3701,17.3701,17.3622,17.3701,23700.0
2007-04-05 14:55:00,22.0,22.01,21.99,22.0,35700.0,17.3701,17.378,17.3622,17.3701,35700.0
2007-04-05 15:00:00,22.0,22.0,22.0,22.0,13200.0,17.3701,17.3701,17.3701,17.3701,13200.0
2007-04-05 15:05:00,22.0,22.02,22.0,22.01,32400.0,17.3701,17.3859,17.3701,17.378,32400.0
2007-04-05 15:10:00,22.02,22.04,22.01,22.03,50400.0,17.3859,17.4017,17.378,17.3938,50400.0
2007-04-05 15:15:00,22.03,22.05,22.02,22.02,82500.0,17.3938,17.4096,17.3859,17.3859,82500.0
2007-04-05 15:20:00,22.02,22.03,21.97,21.99,115200.0,17.3859,17.3938,17.3464,17.3622,115200.0
2007-04-05 15:25:00,21.99,22.0,21.96,21.96,62400.0,17.3622,17.3701,17.3385,17.3385,62400.0
2007-04-05 15:30:00,21.97,21.97,21.95,21.95,28800.0,17.3464,17.3464,17.3306,17.3306,28800.0
2007-04-05 15:35:00,21.95,21.96,21.94,21.94,35400.0,17.3306,17.3385,17.3227,17.3227,35400.0
2007-04-05 15:40:00,21.95,21.95,21.93,21.93,42000.0,17.3306,17.3306,17.3148,17.3148,42000.0
2007-04-05 15:45:00,21.93,21.95,21.91,21.91,66600.0,17.3148,17.3306,17.299,17.299,66600.0
2007-04-05 15:50:00,21.92,21.93,21.91,21.92,41100.0,17.3069,17.3148,17.299,17.3069,41100.0
2007-04-05 15:55:00,21.93,21.94,21.91,21.92,85500.0,17.3148,17.3227,17.299,17.3069,85500.0
2007-04-09 09:30:00,22.01,22.08,21.95,22.06,36600.0,17.378,17.4333,17.3306,17.4175,36600.0
2007-04-09 09:35:00,22.06,22.07,21.98,22.07,25800.0,17.4175,17.4254,17.3543,17.4254,25800.0
2007-04-09 09:40:00,22.06,22.06,22.01,22.02,16500.0,17.4175,17.4175,17.378,17.3859,16500.0
2007-04-09 09:45:00,22.03,22.06,22.02,22.05,28800.0,17.3938,17.4175,17.3859,17.4096,28800.0
2007-04-09 09:50:00,22.05,22.1,22.05,22.08,41100.0,17.4096,17.449,17.4096,17.4333,41100.0
2007-04-09 09:55:00,22.07,22.09,22.05,22.08,22500.0,17.4254,17.4412,17.4096,17.4333,22500.0
2007-04-09 10:00:00,22.08,22.09,22.07,22.08,42900.0,17.4333,17.4412,17.4254,17.4333,42900.0
2007-04-09 10:05:00,22.09,22.1,22.07,22.08,37200.0,17.4412,17.449,17.4254,17.4333,37200.0
2007-04-09 10:10:00,22.09,22.09,22.07,22.09,24000.0,17.4412,17.4412,17.4254,17.4412,24000.0
2007-04-09 10:15:00,22.09,22.09,22.06,22.07,27900.0,17.4412,17.4412,17.4175,17.4254,27900.0
2007-04-09 10:20:00,22.07,22.11,22.06,22.11,33600.0,17.4254,17.4569,17.4175,17.4569,33600.0
2007-04-09 10:25:00,22.11,22.11,22.09,22.11,23100.0,17.4569,17.4569,17.4412,17.4569,23100.0
2007-04-09 10:30:00,22.1,22.12,22.09,22.09,18000.0,17.449,17.4648,17.4412,17.4412,18000.0
2007-04-09 10:35:00,22.09,22.11,22.09,22.11,14100.0,17.4412,17.4569,17.4412,17.4569,14100.0
2007-04-09 10:40:00,22.11,22.11,22.03,22.04,53700.0,17.4569,17.4569,17.3938,17.4017,53700.0
2007-04-09 10:45:00,22.04,22.06,22.03,22.06,26700.0,17.4017,17.4175,17.3938,17.4175,26700.0
2007-04-09 10:50:00,22.05,22.06,22.03,22.04,17400.0,17.4096,17.4175,17.3938,17.4017,17400.0
2007-04-09 10:55:00,22.04,22.06,22.03,22.05,14400.0,17.4017,17.4175,17.3938,17.4096,14400.0
2007-04-09 11:00:00,22.06,22.1,22.06,22.09,29100.0,17.4175,17.449,17.4175,17.4412,29100.0
2007-04-09 11:05:00,22.09,22.1,22.08,22.09,13200.0,17.4412,17.449,17.4333,17.4412,13200.0
2007-04-09 11:10:00,22.09,22.11,22.09,22.11,17100.0,17.4412,17.4569,17.4412,17.4569,17100.0
2007-04-09 11:15:00,22.1,22.11,22.09,22.1,14100.0,17.449,17.4569,17.4412,17.449,14100.0
2007-04-09 11:20:00,22.09,22.12,22.09,22.11,30300.0,17.4412,17.4648,17.4412,17.4569,30300.0
2007-04-09 11:25:00,22.11,22.12,22.09,22.12,26700.0,17.4569,17.4648,17.4412,17.4648,26700.0
2007-04-09 11:30:00,22.11,22.14,22.11,22.14,27300.0,17.4569,17.4806,17.4569,17.4806,27300.0
2007-04-09 11:35:00,22.13,22.16,22.13,22.15,17700.0,17.4727,17.4964,17.4727,17.4885,17700.0
2007-04-09 11:40:00,22.15,22.17,22.14,22.14,30300.0,17.4885,17.5043,17.4806,17.4806,30300.0
2007-04-09 11:45:00,22.15,22.15,22.14,22.15,18900.0,17.4885,17.4885,17.4806,17.4885,18900.0
2007-04-09 11:50:00,22.14,22.15,22.14,22.15,19800.0,17.4806,17.4885,17.4806,17.4885,19800.0
2007-04-09 11:55:00,22.15,22.15,22.15,22.15,12300.0,17.4885,17.4885,17.4885,17.4885,12300.0
2007-04-09 12:00:00,22.15,22.17,22.15,22.16,29400.0,17.4885,17.5043,17.4885,17.4964,29400.0
2007-04-09 12:05:00,22.16,22.16,22.15,22.16,18900.0,17.4964,17.4964,17.4885,17.4964,18900.0
2007-04-09 12:10:00,22.16,22.16,22.16,22.16,14100.0,17.4964,17.4964,17.4964,17.4964,14100.0
2007-04-09 12:15:00,22.16,22.16,22.14,22.14,20100.0,17.4964,17.4964,17.4806,17.4806,20100.0
2007-04-09 12:20:00,22.14,22.15,22.14,22.15,13200.0,17.4806,17.4885,17.4806,17.4885,13200.0
2007-04-09 12:25:00,22.15,22.16,22.15,22.16,14700.0,17.4885,17.4964,17.4885,17.4964,14700.0
2007-04-09 12:30:00,22.16,22.17,22.16,22.17,25200.0,17.4964,17.5043,17.4964,17.5043,25200.0
2007-04-09 12:35:00,22.16,22.18,22.16,22.17,26700.0,17.4964,17.5122,17.4964,17.5043,26700.0
2007-04-09 12:40:00,22.17,22.17,22.16,22.17,15300.0,17.5043,17.5043,17.4964,17.5043,15300.0
2007-04-09 12:45:00,22.17,22.17,22.16,22.16,30300.0,17.5043,17.5043,17.4964,17.4964,30300.0
2007-04-09 12:50:00,22.16,22.17,22.16,22.17,36600.0,17.4964,17.5043,17.4964,17.5043,36600.0
2007-04-09 12:55:00,22.17,22.17,22.15,22.15,37800.0,17.5043,17.5043,17.4885,17.4885,37800.0
2007-04-09 13:00:00,22.15,22.15,22.14,22.15,15000.0,17.4885,17.4885,17.4806,17.4885,15000.0
2007-04-09 13:05:00,22.14,22.16,22.14,22.16,13800.0,17.4806,17.4964,17.4806,17.4964,13800.0
2007-04-09 13:10:00,22.16,22.17,22.14,22.14,24900.0,17.4964,17.5043,17.4806,17.4806,24900.0
2007-04-09 13:15:00,22.14,22.16,22.12,22.16,36000.0,17.4806,17.4964,17.4648,17.4964,36000.0
2007-04-09 13:20:00,22.17,22.18,22.16,22.18,20400.0,17.5043,17.5122,17.4964,17.5122,20400.0
2007-04-09 13:25:00,22.18,22.18,22.16,22.16,13800.0,17.5122,17.5122,17.4964,17.4964,13800.0
2007-04-09 13:30:00,22.16,22.16,22.16,22.16,11100.0,17.4964,17.4964,17.4964,17.4964,11100.0
2007-04-09 13:35:00,22.16,22.18,22.16,22.17,23700.0,17.4964,17.5122,17.4964,17.5043,23700.0
2007-04-09 13:40:00,22.17,22.18,22.17,22.17,12900.0,17.5043,17.5122,17.5043,17.5043,12900.0
2007-04-09 13:45:00,22.17,22.18,22.16,22.16,20400.0,17.5043,17.5122,17.4964,17.4964,20400.0
2007-04-09 13:50:00,22.16,22.17,22.15,22.15,33300.0,17.4964,17.5043,17.4885,17.4885,33300.0
2007-04-09 13:55:00,22.14,22.17,22.14,22.16,23700.0,17.4806,17.5043,17.4806,17.4964,23700.0
2007-04-09 14:00:00,22.16,22.16,22.1,22.1,42600.0,17.4964,17.4964,17.449,17.449,42600.0
2007-04-09 14:05:00,22.1,22.12,22.1,22.11,24300.0,17.449,17.4648,17.449,17.4569,24300.0
2007-04-09 14:10:00,22.1,22.1,22.09,22.1,18600.0,17.449,17.449,17.4412,17.449,18600.0
2007-04-09 14:15:00,22.1,22.1,22.07,22.07,22200.0,17.449,17.449,17.4254,17.4254,22200.0
2007-04-09 14:20:00,22.07,22.1,22.07,22.1,29700.0,17.4254,17.449,17.4254,17.449,29700.0
2007-04-09 14:25:00,22.1,22.1,22.09,22.09,12300.0,17.449,17.449,17.4412,17.4412,12300.0
2007-04-09 14:30:00,22.09,22.09,22.09,22.09,15000.0,17.4412,17.4412,17.4412,17.4412,15000.0
2007-04-09 14:35:00,22.09,22.1,22.09,22.1,25800.0,17.4412,17.449,17.4412,17.449,25800.0
2007-04-09 14:40:00,22.1,22.1,22.08,22.08,23700.0,17.449,17.449,17.4333,17.4333,23700.0
2007-04-09 14:45:00,22.08,22.08,22.06,22.07,14700.0,17.4333,17.4333,17.4175,17.4254,14700.0
2007-04-09 14:50:00,22.07,22.08,22.07,22.08,12900.0,17.4254,17.4333,17.4254,17.4333,12900.0
2007-04-09 14:55:00,22.08,22.09,22.08,22.08,60000.0,17.4333,17.4412,17.4333,17.4333,60000.0
2007-04-09 15:00:00,22.08,22.09,22.08,22.08,30600.0,17.4333,17.4412,17.4333,17.4333,30600.0
2007-04-09 15:05:00,22.08,22.1,22.08,22.1,33000.0,17.4333,17.449,17.4333,17.449,33000.0
2007-04-09 15:10:00,22.1,22.11,22.09,22.11,15600.0,17.449,17.4569,17.4412,17.4569,15600.0
2007-04-09 15:15:00,22.11,22.13,22.11,22.12,24000.0,17.4569,17.4727,17.4569,17.4648,24000.0
2007-04-09 15:20:00,22.12,22.12,22.1,22.11,27300.0,17.4648,17.4648,17.449,17.4569,27300.0
2007-04-09 15:25:00,22.11,22.14,22.11,22.14,20100.0,17.4569,17.4806,17.4569,17.4806,20100.0
2007-04-09 15:30:00,22.14,22.17,22.14,22.16,41100.0,17.4806,17.5043,17.4806,17.4964,41100.0
2007-04-09 15:35:00,22.16,22.16,22.15,22.15,20400.0,17.4964,17.4964,17.4885,17.4885,20400.0
2007-04-09 15:40:00,22.14,22.16,22.14,22.16,31200.0,17.4806,17.4964,17.4806,17.4964,31200.0
2007-04-09 15:45:00,22.16,22.17,22.14,22.14,15000.0,17.4964,17.5043,17.4806,17.4806,15000.0
2007-04-09 15:50:00,22.13,22.14,22.11,22.11,35100.0,17.4727,17.4806,17.4569,17.4569,35100.0
2007-04-09 15:55:00,22.11,22.11,22.09,22.1,34800.0,17.4569,17.4569,17.4412,17.449,34800.0
2007-04-10 09:30:00,21.83,21.85,21.83,21.85,600.0,17.2359,17.2517,17.2359,17.2517,600.0
2007-04-10 09:35:00,21.77,21.87,21.7,21.74,364800.0,17.1885,17.2675,17.1332,17.1648,364800.0
2007-04-10 09:40:00,21.73,21.73,21.54,21.62,223800.0,17.1569,17.1569,17.0069,17.0701,223800.0
2007-04-10 09:45:00,21.62,21.71,21.6,21.7,140400.0,17.0701,17.1411,17.0543,17.1332,140400.0
2007-04-10 09:50:00,21.7,21.72,21.62,21.65,144000.0,17.1332,17.149,17.0701,17.0938,144000.0
2007-04-10 09:55:00,21.64,21.69,21.62,21.64,185100.0,17.0859,17.1253,17.0701,17.0859,185100.0
2007-04-10 10:00:00,21.65,21.68,21.64,21.68,118200.0,17.0938,17.1174,17.0859,17.1174,118200.0
2007-04-10 10:05:00,21.68,21.68,21.65,21.67,61800.0,17.1174,17.1174,17.0938,17.1095,61800.0
2007-04-10 10:10:00,21.67,21.69,21.65,21.67,130200.0,17.1095,17.1253,17.0938,17.1095,130200.0
2007-04-10 10:15:00,21.67,21.72,21.67,21.69,99000.0,17.1095,17.149,17.1095,17.1253,99000.0
2007-04-10 10:20:00,21.69,21.7,21.67,21.7,36000.0,17.1253,17.1332,17.1095,17.1332,36000.0
2007-04-10 10:25:00,21.7,21.7,21.68,21.69,105900.0,17.1332,17.1332,17.1174,17.1253,105900.0
2007-04-10 10:30:00,21.69,21.71,21.69,21.71,56400.0,17.1253,17.1411,17.1253,17.1411,56400.0
2007-04-10 10:35:00,21.71,21.73,21.69,21.72,98700.0,17.1411,17.1569,17.1253,17.149,98700.0
2007-04-10 10:40:00,21.72,21.74,21.71,21.74,93300.0,17.149,17.1648,17.1411,17.1648,93300.0
2007-04-10 10:45:00,21.74,21.78,21.74,21.78,56100.0,17.1648,17.1964,17.1648,17.1964,56100.0
2007-04-10 10:50:00,21.77,21.79,21.76,21.79,59100.0,17.1885,17.2043,17.1806,17.2043,59100.0
2007-04-10 10:55:00,21.78,21.8,21.77,21.79,56100.0,17.1964,17.2122,17.1885,17.2043,56100.0
2007-04-10 11:00:00,21.78,21.79,21.75,21.75,74700.0,17.1964,17.2043,17.1727,17.1727,74700.0
2007-04-10 11:05:00,21.76,21.77,21.74,21.76,87600.0,17.1806,17.1885,17.1648,17.1806,87600.0
2007-04-10 11:10:00,21.76,21.76,21.75,21.75,24300.0,17.1806,17.1806,17.1727,17.1727,24300.0
2007-04-10 11:15:00,21.75,21.76,21.74,21.75,113700.0,17.1727,17.1806,17.1648,17.1727,113700.0
2007-04-10 11:20:00,21.76,21.77,21.75,21.76,26700.0,17.1806,17.1885,17.1727,17.1806,26700.0
2007-04-10 11:25:00,21.76,21.76,21.75,21.75,13200.0,17.1806,17.1806,17.1727,17.1727,13200.0
2007-04-10 11:30:00,21.75,21.76,21.74,21.76,43500.0,17.1727,17.1806,17.1648,17.1806,43500.0
2007-04-10 11:35:00,21.76,21.76,21.74,21.75,64200.0,17.1806,17.1806,17.1648,17.1727,64200.0
2007-04-10 11:40:00,21.74,21.74,21.71,21.72,42600.0,17.1648,17.1648,17.1411,17.149,42600.0
2007-04-10 11:45:00,21.72,21.75,21.72,21.74,24600.0,17.149,17.1727,17.149,17.1648,24600.0
2007-04-10 11:50:00,21.74,21.74,21.72,21.72,24000.0,17.1648,17.1648,17.149,17.149,24000.0
2007-04-10 11:55:00,21.73,21.73,21.72,21.73,55200.0,17.1569,17.1569,17.149,17.1569,55200.0
2007-04-10 12:00:00,21.73,21.73,21.72,21.73,40500.0,17.1569,17.1569,17.149,17.1569,40500.0
2007-04-10 12:05:00,21.73,21.73,21.72,21.73,22500.0,17.1569,17.1569,17.149,17.1569,22500.0
2007-04-10 12:10:00,21.73,21.73,21.73,21.73,18000.0,17.1569,17.1569,17.1569,17.1569,18000.0
2007-04-10 12:15:00,21.73,21.73,21.73,21.73,16500.0,17.1569,17.1569,17.1569,17.1569,16500.0
2007-04-10 12:20:00,21.73,21.74,21.73,21.74,25200.0,17.1569,17.1648,17.1569,17.1648,25200.0
2007-04-10 12:25:00,21.74,21.75,21.74,21.75,22200.0,17.1648,17.1727,17.1648,17.1727,22200.0
2007-04-10 12:30:00,21.75,21.75,21.73,21.73,34200.0,17.1727,17.1727,17.1569,17.1569,34200.0
2007-04-10 12:35:00,21.73,21.73,21.72,21.73,26700.0,17.1569,17.1569,17.149,17.1569,26700.0
2007-04-10 12:40:00,21.74,21.74,21.71,21.72,40200.0,17.1648,17.1648,17.1411,17.149,40200.0
2007-04-10 12:45:00,21.72,21.72,21.71,21.71,19200.0,17.149,17.149,17.1411,17.1411,19200.0
2007-04-10 12:50:00,21.71,21.73,21.71,21.73,58800.0,17.1411,17.1569,17.1411,17.1569,58800.0
2007-04-10 12:55:00,21.73,21.74,21.73,21.74,30300.0,17.1569,17.1648,17.1569,17.1648,30300.0
2007-04-10 13:00:00,21.75,21.76,21.74,21.76,42600.0,17.1727,17.1806,17.1648,17.1806,42600.0
2007-04-10 13:05:00,21.76,21.76,21.75,21.76,15300.0,17.1806,17.1806,17.1727,17.1806,15300.0
2007-04-10 13:10:00,21.75,21.77,21.75,21.77,54900.0,17.1727,17.1885,17.1727,17.1885,54900.0
2007-04-10 13:15:00,21.77,21.78,21.76,21.77,51300.0,17.1885,17.1964,17.1806,17.1885,51300.0
2007-04-10 13:20:00,21.77,21.79,21.77,21.78,42900.0,17.1885,17.2043,17.1885,17.1964,42900.0
2007-04-10 13:25:00,21.77,21.78,21.77,21.77,23100.0,17.1885,17.1964,17.1885,17.1885,23100.0
2007-04-10 13:30:00,21.77,21.77,21.76,21.76,38100.0,17.1885,17.1885,17.1806,17.1806,38100.0
2007-04-10 13:35:00,21.77,21.77,21.76,21.77,35700.0,17.1885,17.1885,17.1806,17.1885,35700.0
2007-04-10 13:40:00,21.77,21.78,21.77,21.78,36600.0,17.1885,17.1964,17.1885,17.1964,36600.0
2007-04-10 13:45:00,21.77,21.78,21.77,21.77,19500.0,17.1885,17.1964,17.1885,17.1885,19500.0
2007-04-10 13:50:00,21.78,21.78,21.76,21.77,43200.0,17.1964,17.1964,17.1806,17.1885,43200.0
2007-04-10 13:55:00,21.77,21.77,21.76,21.77,34200.0,17.1885,17.1885,17.1806,17.1885,34200.0
2007-04-10 14:00:00,21.76,21.79,21.76,21.79,67800.0,17.1806,17.2043,17.1806,17.2043,67800.0
2007-04-10 14:05:00,21.78,21.79,21.77,21.78,20700.0,17.1964,17.2043,17.1885,17.1964,20700.0
2007-04-10 14:10:00,21.78,21.78,21.77,21.78,20100.0,17.1964,17.1964,17.1885,17.1964,20100.0
2007-04-10 14:15:00,21.78,21.78,21.76,21.76,23400.0,17.1964,17.1964,17.1806,17.1806,23400.0
2007-04-10 14:20:00,21.76,21.77,21.76,21.76,31200.0,17.1806,17.1885,17.1806,17.1806,31200.0
2007-04-10 14:25:00,21.76,21.76,21.75,21.76,49800.0,17.1806,17.1806,17.1727,17.1806,49800.0
2007-04-10 14:30:00,21.76,21.78,21.76,21.77,90600.0,17.1806,17.1964,17.1806,17.1885,90600.0
2007-04-10 14:35:00,21.77,21.77,21.76,21.76,13200.0,17.1885,17.1885,17.1806,17.1806,13200.0
2007-04-10 14:40:00,21.76,21.78,21.76,21.77,42900.0,17.1806,17.1964,17.1806,17.1885,42900.0
2007-04-10 14:45:00,21.77,21.77,21.76,21.76,22800.0,17.1885,17.1885,17.1806,17.1806,22800.0
2007-04-10 14:50:00,21.76,21.77,21.76,21.76,36900.0,17.1806,17.1885,17.1806,17.1806,36900.0
2007-04-10 14:55:00,21.76,21.77,21.76,21.76,29700.0,17.1806,17.1885,17.1806,17.1806,29700.0
2007-04-10 15:00:00,21.76,21.76,21.74,21.75,41100.0,17.1806,17.1806,17.1648,17.1727,41100.0
2007-04-10 15:05:00,21.75,21.76,21.74,21.74,28200.0,17.1727,17.1806,17.1648,17.1648,28200.0
2007-04-10 15:10:00,21.74,21.74,21.7,21.71,39300.0,17.1648,17.1648,17.1332,17.1411,39300.0
2007-04-10 15:15:00,21.7,21.71,21.69,21.71,39600.0,17.1332,17.1411,17.1253,17.1411,39600.0
2007-04-10 15:20:00,21.71,21.71,21.7,21.71,32100.0,17.1411,17.1411,17.1332,17.1411,32100.0
2007-04-10 15:25:00,21.71,21.74,21.71,21.71,60300.0,17.1411,17.1648,17.1411,17.1411,60300.0
2007-04-10 15:30:00,21.71,21.71,21.68,21.68,49800.0,17.1411,17.1411,17.1174,17.1174,49800.0
2007-04-10 15:35:00,21.69,21.69,21.67,21.67,87900.0,17.1253,17.1253,17.1095,17.1095,87900.0
2007-04-10 15:40:00,21.67,21.68,21.66,21.68,152100.0,17.1095,17.1174,17.1016,17.1174,152100.0
2007-04-10 15:45:00,21.67,21.68,21.66,21.66,222300.0,17.1095,17.1174,17.1016,17.1016,222300.0
2007-04-10 15:50:00,21.65,21.68,21.65,21.66,179400.0,17.0938,17.1174,17.0938,17.1016,179400.0
2007-04-10 15:55:00,21.66,21.67,21.64,21.65,147900.0,17.1016,17.1095,17.0859,17.0938,147900.0
2007-04-11 09:30:00,21.71,21.71,21.6,21.61,58800.0,17.1411,17.1411,17.0543,17.0622,58800.0
2007-04-11 09:35:00,21.63,21.65,21.59,21.61,32400.0,17.078,17.0938,17.0464,17.0622,32400.0
2007-04-11 09:40:00,21.6,21.61,21.55,21.57,49800.0,17.0543,17.0622,17.0148,17.0306,49800.0
2007-04-11 09:45:00,21.57,21.61,21.57,21.6,35100.0,17.0306,17.0622,17.0306,17.0543,35100.0
2007-04-11 09:50:00,21.6,21.65,21.58,21.63,33900.0,17.0543,17.0938,17.0385,17.078,33900.0
2007-04-11 09:55:00,21.63,21.64,21.61,21.62,23400.0,17.078,17.0859,17.0622,17.0701,23400.0
2007-04-11 10:00:00,21.62,21.68,21.62,21.68,41100.0,17.0701,17.1174,17.0701,17.1174,41100.0
2007-04-11 10:05:00,21.68,21.73,21.68,21.72,54000.0,17.1174,17.1569,17.1174,17.149,54000.0
2007-04-11 10:10:00,21.72,21.73,21.7,21.71,27900.0,17.149,17.1569,17.1332,17.1411,27900.0
2007-04-11 10:15:00,21.71,21.72,21.68,21.68,102000.0,17.1411,17.149,17.1174,17.1174,102000.0
2007-04-11 10:20:00,21.68,21.68,21.64,21.64,72600.0,17.1174,17.1174,17.0859,17.0859,72600.0
2007-04-11 10:25:00,21.65,21.65,21.6,21.6,57600.0,17.0938,17.0938,17.0543,17.0543,57600.0
2007-04-11 10:30:00,21.6,21.6,21.57,21.57,36300.0,17.0543,17.0543,17.0306,17.0306,36300.0
2007-04-11 10:35:00,21.57,21.57,21.57,21.57,60000.0,17.0306,17.0306,17.0306,17.0306,60000.0
2007-04-11 10:40:00,21.57,21.57,21.55,21.55,67500.0,17.0306,17.0306,17.0148,17.0148,67500.0
2007-04-11 10:45:00,21.55,21.56,21.55,21.56,72900.0,17.0148,17.0227,17.0148,17.0227,72900.0
2007-04-11 10:50:00,21.55,21.56,21.52,21.52,106800.0,17.0148,17.0227,16.9911,16.9911,106800.0
2007-04-11 10:55:00,21.52,21.53,21.51,21.53,89100.0,16.9911,16.999,16.9832,16.999,89100.0
2007-04-11 11:00:00,21.53,21.58,21.53,21.57,41100.0,16.999,17.0385,16.999,17.0306,41100.0
2007-04-11 11:05:00,21.57,21.57,21.56,21.56,24600.0,17.0306,17.0306,17.0227,17.0227,24600.0
2007-04-11 11:10:00,21.56,21.61,21.56,21.61,52200.0,17.0227,17.0622,17.0227,17.0622,52200.0
2007-04-11 11:15:00,21.61,21.71,21.61,21.66,152700.0,17.0622,17.1411,17.0622,17.1016,152700.0
2007-04-11 11:20:00,21.65,21.68,21.65,21.68,36600.0,17.0938,17.1174,17.0938,17.1174,36600.0
2007-04-11 11:25:00,21.68,21.69,21.67,21.69,29400.0,17.1174,17.1253,17.1095,17.1253,29400.0
2007-04-11 11:30:00,21.69,21.7,21.68,21.68,54900.0,17.1253,17.1332,17.1174,17.1174,54900.0
2007-04-11 11:35:00,21.68,21.68,21.67,21.68,51900.0,17.1174,17.1174,17.1095,17.1174,51900.0
2007-04-11 11:40:00,21.67,21.69,21.67,21.69,36600.0,17.1095,17.1253,17.1095,17.1253,36600.0
2007-04-11 11:45:00,21.7,21.73,21.69,21.73,161400.0,17.1332,17.1569,17.1253,17.1569,161400.0
2007-04-11 11:50:00,21.73,21.75,21.72,21.73,35100.0,17.1569,17.1727,17.149,17.1569,35100.0
2007-04-11 11:55:00,21.72,21.73,21.72,21.72,22800.0,17.149,17.1569,17.149,17.149,22800.0
2007-04-11 12:00:00,21.72,21.73,21.72,21.73,33300.0,17.149,17.1569,17.149,17.1569,33300.0
2007-04-11 12:05:00,21.73,21.73,21.71,21.71,30300.0,17.1569,17.1569,17.1411,17.1411,30300.0
2007-04-11 12:10:00,21.71,21.72,21.71,21.72,24300.0,17.1411,17.149,17.1411,17.149,24300.0
2007-04-11 12:15:00,21.72,21.72,21.71,21.72,23400.0,17.149,17.149,17.1411,17.149,23400.0
2007-04-11 12:20:00,21.72,21.72,21.72,21.72,17100.0,17.149,17.149,17.149,17.149,17100.0
2007-04-11 12:25:00,21.72,21.73,21.72,21.72,20700.0,17.149,17.1569,17.149,17.149,20700.0
2007-04-11 12:30:00,21.72,21.73,21.72,21.73,26700.0,17.149,17.1569,17.149,17.1569,26700.0
2007-04-11 12:35:00,21.72,21.74,21.72,21.74,33600.0,17.149,17.1648,17.149,17.1648,33600.0
2007-04-11 12:40:00,21.74,21.81,21.74,21.8,68700.0,17.1648,17.2201,17.1648,17.2122,68700.0
2007-04-11 12:45:00,21.8,21.81,21.79,21.8,40500.0,17.2122,17.2201,17.2043,17.2122,40500.0
2007-04-11 12:50:00,21.8,21.8,21.79,21.79,106500.0,17.2122,17.2122,17.2043,17.2043,106500.0
2007-04-11 12:55:00,21.8,21.8,21.79,21.79,17700.0,17.2122,17.2122,17.2043,17.2043,17700.0
2007-04-11 13:00:00,21.78,21.78,21.75,21.75,145500.0,17.1964,17.1964,17.1727,17.1727,145500.0
2007-04-11 13:05:00,21.75,21.76,21.73,21.76,52500.0,17.1727,17.1806,17.1569,17.1806,52500.0
2007-04-11 13:10:00,21.77,21.79,21.76,21.79,175800.0,17.1885,17.2043,17.1806,17.2043,175800.0
2007-04-11 13:15:00,21.79,21.8,21.77,21.78,30000.0,17.2043,17.2122,17.1885,17.1964,30000.0
2007-04-11 13:20:00,21.77,21.77,21.75,21.77,27600.0,17.1885,17.1885,17.1727,17.1885,27600.0
2007-04-11 13:25:00,21.77,21.79,21.77,21.78,26100.0,17.1885,17.2043,17.1885,17.1964,26100.0
2007-04-11 13:30:00,21.78,21.79,21.78,21.78,62100.0,17.1964,17.2043,17.1964,17.1964,62100.0
2007-04-11 13:35:00,21.78,21.79,21.78,21.79,46200.0,17.1964,17.2043,17.1964,17.2043,46200.0
2007-04-11 13:40:00,21.79,21.79,21.78,21.79,22800.0,17.2043,17.2043,17.1964,17.2043,22800.0
2007-04-11 13:45:00,21.79,21.79,21.78,21.79,17700.0,17.2043,17.2043,17.1964,17.2043,17700.0
2007-04-11 13:50:00,21.79,21.79,21.78,21.79,19800.0,17.2043,17.2043,17.1964,17.2043,19800.0
2007-04-11 13:55:00,21.79,21.79,21.77,21.77,46500.0,17.2043,17.2043,17.1885,17.1885,46500.0
2007-04-11 14:00:00,21.77,21.78,21.72,21.73,124800.0,17.1885,17.1964,17.149,17.1569,124800.0
2007-04-11 14:05:00,21.73,21.75,21.7,21.71,99000.0,17.1569,17.1727,17.1332,17.1411,99000.0
2007-04-11 14:10:00,21.7,21.74,21.7,21.74,54000.0,17.1332,17.1648,17.1332,17.1648,54000.0
2007-04-11 14:15:00,21.74,21.77,21.7,21.76,178200.0,17.1648,17.1885,17.1332,17.1806,178200.0
2007-04-11 14:20:00,21.77,21.79,21.73,21.77,141300.0,17.1885,17.2043,17.1569,17.1885,141300.0
2007-04-11 14:25:00,21.78,21.79,21.76,21.78,60600.0,17.1964,17.2043,17.1806,17.1964,60600.0
2007-04-11 14:30:00,21.78,21.79,21.76,21.76,41700.0,17.1964,17.2043,17.1806,17.1806,41700.0
2007-04-11 14:35:00,21.76,21.79,21.75,21.77,78000.0,17.1806,17.2043,17.1727,17.1885,78000.0
2007-04-11 14:40:00,21.77,21.77,21.75,21.76,92700.0,17.1885,17.1885,17.1727,17.1806,92700.0
2007-04-11 14:45:00,21.76,21.78,21.73,21.77,71100.0,17.1806,17.1964,17.1569,17.1885,71100.0
2007-04-11 14:50:00,21.77,21.78,21.74,21.74,50400.0,17.1885,17.1964,17.1648,17.1648,50400.0
2007-04-11 14:55:00,21.73,21.73,21.71,21.72,30000.0,17.1569,17.1569,17.1411,17.149,30000.0
2007-04-11 15:00:00,21.72,21.72,21.69,21.72,42300.0,17.149,17.149,17.1253,17.149,42300.0
2007-04-11 15:05:00,21.72,21.72,21.68,21.68,41400.0,17.149,17.149,17.1174,17.1174,41400.0
2007-04-11 15:10:00,21.69,21.72,21.68,21.7,33300.0,17.1253,17.149,17.1174,17.1332,33300.0
2007-04-11 15:15:00,21.7,21.72,21.69,21.7,25500.0,17.1332,17.149,17.1253,17.1332,25500.0
2007-04-11 15:20:00,21.7,21.73,21.7,21.73,35100.0,17.1332,17.1569,17.1332,17.1569,35100.0
2007-04-11 15:25:00,21.73,21.73,21.7,21.7,32100.0,17.1569,17.1569,17.1332,17.1332,32100.0
2007-04-11 15:30:00,21.69,21.7,21.68,21.7,62700.0,17.1253,17.1332,17.1174,17.1332,62700.0
2007-04-11 15:35:00,21.7,21.72,21.69,21.71,36900.0,17.1332,17.149,17.1253,17.1411,36900.0
2007-04-11 15:40:00,21.7,21.72,21.69,21.72,28800.0,17.1332,17.149,17.1253,17.149,28800.0
2007-04-11 15:45:00,21.71,21.75,21.71,21.73,53100.0,17.1411,17.1727,17.1411,17.1569,53100.0
2007-04-11 15:50:00,21.73,21.74,21.71,21.73,95700.0,17.1569,17.1648,17.1411,17.1569,95700.0
2007-04-11 15:55:00,21.73,21.74,21.72,21.72,52800.0,17.1569,17.1648,17.149,17.149,52800.0
2007-04-12 09:30:00,21.66,21.72,21.58,21.61,102900.0,17.1016,17.149,17.0385,17.0622,102900.0
2007-04-12 09:35:00,21.6,21.6,21.47,21.59,98100.0,17.0543,17.0543,16.9516,17.0464,98100.0
2007-04-12 09:40:00,21.6,21.63,21.54,21.55,60900.0,17.0543,17.078,17.0069,17.0148,60900.0
2007-04-12 09:45:00,21.54,21.6,21.51,21.57,98100.0,17.0069,17.0543,16.9832,17.0306,98100.0
2007-04-12 09:50:00,21.56,21.56,21.51,21.53,39900.0,17.0227,17.0227,16.9832,16.999,39900.0
2007-04-12 09:55:00,21.53,21.53,21.5,21.53,47700.0,16.999,16.999,16.9753,16.999,47700.0
2007-04-12 10:00:00,21.53,21.59,21.53,21.54,69900.0,16.999,17.0464,16.999,17.0069,69900.0
2007-04-12 10:05:00,21.54,21.58,21.51,21.57,55500.0,17.0069,17.0385,16.9832,17.0306,55500.0
2007-04-12 10:10:00,21.57,21.59,21.53,21.59,74100.0,17.0306,17.0464,16.999,17.0464,74100.0
2007-04-12 10:15:00,21.59,21.66,21.57,21.66,59100.0,17.0464,17.1016,17.0306,17.1016,59100.0
2007-04-12 10:20:00,21.66,21.72,21.65,21.71,40800.0,17.1016,17.149,17.0938,17.1411,40800.0
2007-04-12 10:25:00,21.71,21.76,21.71,21.74,35700.0,17.1411,17.1806,17.1411,17.1648,35700.0
2007-04-12 10:30:00,21.74,21.79,21.71,21.72,42600.0,17.1648,17.2043,17.1411,17.149,42600.0
2007-04-12 10:35:00,21.71,21.72,21.66,21.66,45300.0,17.1411,17.149,17.1016,17.1016,45300.0
2007-04-12 10:40:00,21.68,21.68,21.64,21.66,27300.0,17.1174,17.1174,17.0859,17.1016,27300.0
2007-04-12 10:45:00,21.64,21.71,21.64,21.69,26400.0,17.0859,17.1411,17.0859,17.1253,26400.0
2007-04-12 10:50:00,21.69,21.72,21.68,21.72,33600.0,17.1253,17.149,17.1174,17.149,33600.0
2007-04-12 10:55:00,21.72,21.72,21.7,21.72,52200.0,17.149,17.149,17.1332,17.149,52200.0
2007-04-12 11:00:00,21.72,21.72,21.7,21.72,61200.0,17.149,17.149,17.1332,17.149,61200.0
2007-04-12 11:05:00,21.71,21.74,21.71,21.74,46200.0,17.1411,17.1648,17.1411,17.1648,46200.0
2007-04-12 11:10:00,21.74,21.79,21.74,21.78,108600.0,17.1648,17.2043,17.1648,17.1964,108600.0
2007-04-12 11:15:00,21.78,21.82,21.77,21.82,38700.0,17.1964,17.228,17.1885,17.228,38700.0
2007-04-12 11:20:00,21.82,21.83,21.8,21.81,109200.0,17.228,17.2359,17.2122,17.2201,109200.0
2007-04-12 11:25:00,21.8,21.81,21.78,21.78,13200.0,17.2122,17.2201,17.1964,17.1964,13200.0
2007-04-12 11:30:00,21.79,21.79,21.76,21.77,19800.0,17.2043,17.2043,17.1806,17.1885,19800.0
2007-04-12 11:35:00,21.78,21.78,21.75,21.77,15300.0,17.1964,17.1964,17.1727,17.1885,15300.0
2007-04-12 11:40:00,21.78,21.78,21.75,21.75,26700.0,17.1964,17.1964,17.1727,17.1727,26700.0
2007-04-12 11:45:00,21.76,21.76,21.75,21.75,16500.0,17.1806,17.1806,17.1727,17.1727,16500.0
2007-04-12 11:50:00,21.75,21.77,21.75,21.77,17700.0,17.1727,17.1885,17.1727,17.1885,17700.0
2007-04-12 11:55:00,21.77,21.77,21.76,21.77,13200.0,17.1885,17.1885,17.1806,17.1885,13200.0
2007-04-12 12:00:00,21.77,21.82,21.76,21.81,25800.0,17.1885,17.228,17.1806,17.2201,25800.0
2007-04-12 12:05:00,21.82,21.82,21.79,21.82,26100.0,17.228,17.228,17.2043,17.228,26100.0
2007-04-12 12:10:00,21.82,21.83,21.78,21.79,17100.0,17.228,17.2359,17.1964,17.2043,17100.0
2007-04-12 12:15:00,21.79,21.81,21.79,21.79,19200.0,17.2043,17.2201,17.2043,17.2043,19200.0
2007-04-12 12:20:00,21.78,21.79,21.77,21.79,15000.0,17.1964,17.2043,17.1885,17.2043,15000.0
2007-04-12 12:25:00,21.79,21.79,21.77,21.78,18900.0,17.2043,17.2043,17.1885,17.1964,18900.0
2007-04-12 12:30:00,21.78,21.78,21.72,21.73,23700.0,17.1964,17.1964,17.149,17.1569,23700.0
2007-04-12 12:35:00,21.72,21.73,21.71,21.73,11400.0,17.149,17.1569,17.1411,17.1569,11400.0
2007-04-12 12:40:00,21.73,21.74,21.72,21.74,15600.0,17.1569,17.1648,17.149,17.1648,15600.0
2007-04-12 12:45:00,21.75,21.75,21.73,21.73,5700.0,17.1727,17.1727,17.1569,17.1569,5700.0
2007-04-12 12:50:00,21.72,21.72,21.71,21.71,12900.0,17.149,17.149,17.1411,17.1411,12900.0
2007-04-12 12:55:00,21.71,21.72,21.7,21.72,13500.0,17.1411,17.149,17.1332,17.149,13500.0
2007-04-12 13:00:00,21.73,21.76,21.73,21.76,16200.0,17.1569,17.1806,17.1569,17.1806,16200.0
2007-04-12 13:05:00,21.76,21.77,21.76,21.76,14400.0,17.1806,17.1885,17.1806,17.1806,14400.0
2007-04-12 13:10:00,21.76,21.77,21.74,21.74,13200.0,17.1806,17.1885,17.1648,17.1648,13200.0
2007-04-12 13:15:00,21.74,21.74,21.71,21.72,12900.0,17.1648,17.1648,17.1411,17.149,12900.0
2007-04-12 13:20:00,21.72,21.73,21.71,21.73,12900.0,17.149,17.1569,17.1411,17.1569,12900.0
2007-04-12 13:25:00,21.73,21.75,21.73,21.75,30600.0,17.1569,17.1727,17.1569,17.1727,30600.0
2007-04-12 13:30:00,21.75,21.77,21.75,21.77,27600.0,17.1727,17.1885,17.1727,17.1885,27600.0
2007-04-12 13:35:00,21.77,21.77,21.75,21.76,14700.0,17.1885,17.1885,17.1727,17.1806,14700.0
2007-04-12 13:40:00,21.76,21.76,21.75,21.76,9000.0,17.1806,17.1806,17.1727,17.1806,9000.0
2007-04-12 13:45:00,21.75,21.76,21.74,21.75,14400.0,17.1727,17.1806,17.1648,17.1727,14400.0
2007-04-12 13:50:00,21.75,21.75,21.74,21.75,12000.0,17.1727,17.1727,17.1648,17.1727,12000.0
2007-04-12 13:55:00,21.75,21.76,21.74,21.75,15600.0,17.1727,17.1806,17.1648,17.1727,15600.0
2007-04-12 14:00:00,21.75,21.75,21.74,21.74,7800.0,17.1727,17.1727,17.1648,17.1648,7800.0
2007-04-12 14:05:00,21.75,21.78,21.75,21.77,27000.0,17.1727,17.1964,17.1727,17.1885,27000.0
2007-04-12 14:10:00,21.77,21.78,21.76,21.77,18600.0,17.1885,17.1964,17.1806,17.1885,18600.0
2007-04-12 14:15:00,21.77,21.78,21.77,21.77,6900.0,17.1885,17.1964,17.1885,17.1885,6900.0
2007-04-12 14:20:00,21.77,21.78,21.77,21.77,17100.0,17.1885,17.1964,17.1885,17.1885,17100.0
2007-04-12 14:25:00,21.78,21.78,21.77,21.78,9000.0,17.1964,17.1964,17.1885,17.1964,9000.0
2007-04-12 14:30:00,21.78,21.79,21.76,21.76,10200.0,17.1964,17.2043,17.1806,17.1806,10200.0
2007-04-12 14:35:00,21.76,21.76,21.75,21.76,11100.0,17.1806,17.1806,17.1727,17.1806,11100.0
2007-04-12 14:40:00,21.76,21.77,21.76,21.76,12900.0,17.1806,17.1885,17.1806,17.1806,12900.0
2007-04-12 14:45:00,21.77,21.77,21.75,21.76,30900.0,17.1885,17.1885,17.1727,17.1806,30900.0
2007-04-12 14:50:00,21.76,21.78,21.75,21.77,27300.0,17.1806,17.1964,17.1727,17.1885,27300.0
2007-04-12 14:55:00,21.77,21.77,21.76,21.77,33000.0,17.1885,17.1885,17.1806,17.1885,33000.0
2007-04-12 15:00:00,21.77,21.79,21.77,21.78,20100.0,17.1885,17.2043,17.1885,17.1964,20100.0
2007-04-12 15:05:00,21.78,21.78,21.78,21.78,9900.0,17.1964,17.1964,17.1964,17.1964,9900.0
2007-04-12 15:10:00,21.78,21.78,21.76,21.76,54600.0,17.1964,17.1964,17.1806,17.1806,54600.0
2007-04-12 15:15:00,21.76,21.76,21.75,21.76,15000.0,17.1806,17.1806,17.1727,17.1806,15000.0
2007-04-12 15:20:00,21.76,21.77,21.76,21.77,39000.0,17.1806,17.1885,17.1806,17.1885,39000.0
2007-04-12 15:25:00,21.77,21.79,21.77,21.78,52500.0,17.1885,17.2043,17.1885,17.1964,52500.0
2007-04-12 15:30:00,21.78,21.78,21.77,21.77,19200.0,17.1964,17.1964,17.1885,17.1885,19200.0
2007-04-12 15:35:00,21.77,21.79,21.76,21.79,28500.0,17.1885,17.2043,17.1806,17.2043,28500.0
2007-04-12 15:40:00,21.78,21.78,21.75,21.76,41400.0,17.1964,17.1964,17.1727,17.1806,41400.0
2007-04-12 15:45:00,21.75,21.77,21.75,21.77,18900.0,17.1727,17.1885,17.1727,17.1885,18900.0
2007-04-12 15:50:00,21.77,21.79,21.76,21.78,50100.0,17.1885,17.2043,17.1806,17.1964,50100.0
2007-04-12 15:55:00,21.78,21.78,21.75,21.76,62400.0,17.1964,17.1964,17.1727,17.1806,62400.0
2007-04-13 09:30:00,21.76,21.76,21.67,21.67,25500.0,17.1806,17.1806,17.1095,17.1095,25500.0
2007-04-13 09:35:00,21.71,21.82,21.69,21.69,30000.0,17.1411,17.228,17.1253,17.1253,30000.0
2007-04-13 09:40:00,21.69,21.74,21.68,21.69,25800.0,17.1253,17.1648,17.1174,17.1253,25800.0
2007-04-13 09:45:00,21.69,21.7,21.66,21.67,31200.0,17.1253,17.1332,17.1016,17.1095,31200.0
2007-04-13 09:50:00,21.66,21.7,21.65,21.66,26700.0,17.1016,17.1332,17.0938,17.1016,26700.0
2007-04-13 09:55:00,21.66,21.69,21.61,21.69,39000.0,17.1016,17.1253,17.0622,17.1253,39000.0
2007-04-13 10:00:00,21.69,21.69,21.62,21.64,30300.0,17.1253,17.1253,17.0701,17.0859,30300.0
2007-04-13 10:05:00,21.63,21.65,21.6,21.6,38700.0,17.078,17.0938,17.0543,17.0543,38700.0
2007-04-13 10:10:00,21.6,21.61,21.58,21.59,27000.0,17.0543,17.0622,17.0385,17.0464,27000.0
2007-04-13 10:15:00,21.58,21.62,21.58,21.62,23400.0,17.0385,17.0701,17.0385,17.0701,23400.0
2007-04-13 10:20:00,21.61,21.65,21.61,21.64,15900.0,17.0622,17.0938,17.0622,17.0859,15900.0
2007-04-13 10:25:00,21.64,21.69,21.64,21.66,49200.0,17.0859,17.1253,17.0859,17.1016,49200.0
2007-04-13 10:30:00,21.66,21.67,21.63,21.63,28500.0,17.1016,17.1095,17.078,17.078,28500.0
2007-04-13 10:35:00,21.62,21.7,21.61,21.7,46500.0,17.0701,17.1332,17.0622,17.1332,46500.0
2007-04-13 10:40:00,21.7,21.72,21.69,21.71,19800.0,17.1332,17.149,17.1253,17.1411,19800.0
2007-04-13 10:45:00,21.71,21.71,21.63,21.63,26700.0,17.1411,17.1411,17.078,17.078,26700.0
2007-04-13 10:50:00,21.63,21.65,21.63,21.64,23700.0,17.078,17.0938,17.078,17.0859,23700.0
2007-04-13 10:55:00,21.64,21.65,21.63,21.65,18600.0,17.0859,17.0938,17.078,17.0938,18600.0
2007-04-13 11:00:00,21.65,21.65,21.61,21.63,53100.0,17.0938,17.0938,17.0622,17.078,53100.0
2007-04-13 11:05:00,21.63,21.63,21.6,21.6,28800.0,17.078,17.078,17.0543,17.0543,28800.0
2007-04-13 11:10:00,21.6,21.6,21.58,21.59,43500.0,17.0543,17.0543,17.0385,17.0464,43500.0
2007-04-13 11:15:00,21.59,21.59,21.57,21.57,25800.0,17.0464,17.0464,17.0306,17.0306,25800.0
2007-04-13 11:20:00,21.57,21.59,21.57,21.59,27300.0,17.0306,17.0464,17.0306,17.0464,27300.0
2007-04-13 11:25:00,21.59,21.59,21.57,21.57,16200.0,17.0464,17.0464,17.0306,17.0306,16200.0
2007-04-13 11:30:00,21.57,21.58,21.57,21.58,91500.0,17.0306,17.0385,17.0306,17.0385,91500.0
2007-04-13 11:35:00,21.58,21.59,21.58,21.58,14700.0,17.0385,17.0464,17.0385,17.0385,14700.0
2007-04-13 11:40:00,21.58,21.58,21.55,21.55,34500.0,17.0385,17.0385,17.0148,17.0148,34500.0
2007-04-13 11:45:00,21.55,21.59,21.55,21.59,24000.0,17.0148,17.0464,17.0148,17.0464,24000.0
2007-04-13 11:50:00,21.59,21.63,21.59,21.62,25800.0,17.0464,17.078,17.0464,17.0701,25800.0
2007-04-13 11:55:00,21.62,21.62,21.6,21.6,12300.0,17.0701,17.0701,17.0543,17.0543,12300.0
2007-04-13 12:00:00,21.59,21.59,21.55,21.55,16800.0,17.0464,17.0464,17.0148,17.0148,16800.0
2007-04-13 12:05:00,21.55,21.57,21.55,21.56,17700.0,17.0148,17.0306,17.0148,17.0227,17700.0
2007-04-13 12:10:00,21.56,21.57,21.54,21.55,22500.0,17.0227,17.0306,17.0069,17.0148,22500.0
2007-04-13 12:15:00,21.55,21.55,21.52,21.53,18000.0,17.0148,17.0148,16.9911,16.999,18000.0
2007-04-13 12:20:00,21.53,21.53,21.52,21.53,20700.0,16.999,16.999,16.9911,16.999,20700.0
2007-04-13 12:25:00,21.53,21.57,21.53,21.56,25500.0,16.999,17.0306,16.999,17.0227,25500.0
2007-04-13 12:30:00,21.56,21.56,21.55,21.55,13500.0,17.0227,17.0227,17.0148,17.0148,13500.0
2007-04-13 12:35:00,21.55,21.55,21.55,21.55,8700.0,17.0148,17.0148,17.0148,17.0148,8700.0
2007-04-13 12:40:00,21.55,21.55,21.52,21.52,21600.0,17.0148,17.0148,16.9911,16.9911,21600.0
2007-04-13 12:45:00,21.52,21.55,21.52,21.54,20100.0,16.9911,17.0148,16.9911,17.0069,20100.0
2007-04-13 12:50:00,21.54,21.55,21.53,21.54,20700.0,17.0069,17.0148,16.999,17.0069,20700.0
2007-04-13 12:55:00,21.54,21.57,21.54,21.56,24000.0,17.0069,17.0306,17.0069,17.0227,24000.0
2007-04-13 13:00:00,21.56,21.56,21.54,21.55,18600.0,17.0227,17.0227,17.0069,17.0148,18600.0
2007-04-13 13:05:00,21.55,21.57,21.55,21.57,20100.0,17.0148,17.0306,17.0148,17.0306,20100.0
2007-04-13 13:10:00,21.57,21.59,21.55,21.56,22800.0,17.0306,17.0464,17.0148,17.0227,22800.0
2007-04-13 13:15:00,21.55,21.56,21.55,21.56,14400.0,17.0148,17.0227,17.0148,17.0227,14400.0
2007-04-13 13:20:00,21.56,21.56,21.55,21.55,8100.0,17.0227,17.0227,17.0148,17.0148,8100.0
2007-04-13 13:25:00,21.56,21.56,21.53,21.54,15000.0,17.0227,17.0227,16.999,17.0069,15000.0
2007-04-13 13:30:00,21.54,21.57,21.54,21.57,18000.0,17.0069,17.0306,17.0069,17.0306,18000.0
2007-04-13 13:35:00,21.56,21.56,21.53,21.55,36000.0,17.0227,17.0227,16.999,17.0148,36000.0
2007-04-13 13:40:00,21.56,21.58,21.56,21.58,27900.0,17.0227,17.0385,17.0227,17.0385,27900.0
2007-04-13 13:45:00,21.58,21.6,21.57,21.58,29100.0,17.0385,17.0543,17.0306,17.0385,29100.0
2007-04-13 13:50:00,21.58,21.58,21.56,21.58,24300.0,17.0385,17.0385,17.0227,17.0385,24300.0
2007-04-13 13:55:00,21.58,21.62,21.58,21.61,27300.0,17.0385,17.0701,17.0385,17.0622,27300.0
2007-04-13 14:00:00,21.62,21.62,21.6,21.6,14400.0,17.0701,17.0701,17.0543,17.0543,14400.0
2007-04-13 14:05:00,21.6,21.61,21.59,21.6,30300.0,17.0543,17.0622,17.0464,17.0543,30300.0
2007-04-13 14:10:00,21.6,21.61,21.59,21.6,24300.0,17.0543,17.0622,17.0464,17.0543,24300.0
2007-04-13 14:15:00,21.59,21.6,21.59,21.6,17700.0,17.0464,17.0543,17.0464,17.0543,17700.0
2007-04-13 14:20:00,21.61,21.62,21.6,21.6,24600.0,17.0622,17.0701,17.0543,17.0543,24600.0
2007-04-13 14:25:00,21.6,21.6,21.56,21.57,37500.0,17.0543,17.0543,17.0227,17.0306,37500.0
2007-04-13 14:30:00,21.57,21.58,21.56,21.57,19500.0,17.0306,17.0385,17.0227,17.0306,19500.0
2007-04-13 14:35:00,21.57,21.59,21.57,21.59,17700.0,17.0306,17.0464,17.0306,17.0464,17700.0
2007-04-13 14:40:00,21.59,21.61,21.59,21.6,29100.0,17.0464,17.0622,17.0464,17.0543,29100.0
2007-04-13 14:45:00,21.59,21.61,21.58,21.59,26700.0,17.0464,17.0622,17.0385,17.0464,26700.0
2007-04-13 14:50:00,21.59,21.63,21.59,21.61,33600.0,17.0464,17.078,17.0464,17.0622,33600.0
2007-04-13 14:55:00,21.61,21.61,21.61,21.61,9300.0,17.0622,17.0622,17.0622,17.0622,9300.0
2007-04-13 15:00:00,21.61,21.61,21.6,21.6,19800.0,17.0622,17.0622,17.0543,17.0543,19800.0
2007-04-13 15:05:00,21.6,21.63,21.6,21.62,40800.0,17.0543,17.078,17.0543,17.0701,40800.0
2007-04-13 15:10:00,21.63,21.63,21.62,21.63,23700.0,17.078,17.078,17.0701,17.078,23700.0
2007-04-13 15:15:00,21.63,21.63,21.62,21.63,22500.0,17.078,17.078,17.0701,17.078,22500.0
2007-04-13 15:20:00,21.63,21.64,21.62,21.63,32700.0,17.078,17.0859,17.0701,17.078,32700.0
2007-04-13 15:25:00,21.63,21.63,21.61,21.61,13800.0,17.078,17.078,17.0622,17.0622,13800.0
2007-04-13 15:30:00,21.61,21.61,21.58,21.59,28500.0,17.0622,17.0622,17.0385,17.0464,28500.0
2007-04-13 15:35:00,21.59,21.61,21.59,21.61,28800.0,17.0464,17.0622,17.0464,17.0622,28800.0
2007-04-13 15:40:00,21.61,21.62,21.61,21.62,27300.0,17.0622,17.0701,17.0622,17.0701,27300.0
2007-04-13 15:45:00,21.62,21.62,21.61,21.62,39300.0,17.0701,17.0701,17.0622,17.0701,39300.0
2007-04-13 15:50:00,21.62,21.64,21.62,21.64,33900.0,17.0701,17.0859,17.0701,17.0859,33900.0
2007-04-13 15:55:00,21.64,21.64,21.63,21.63,38400.0,17.0859,17.0859,17.078,17.078,38400.0
2007-04-16 09:35:00,21.81,21.81,21.81,21.81,300.0,17.2201,17.2201,17.2201,17.2201,300.0
2007-04-16 09:40:00,21.67,21.74,21.52,21.72,95700.0,17.1095,17.1648,16.9911,17.149,95700.0
2007-04-16 09:45:00,21.72,21.78,21.66,21.78,69600.0,17.149,17.1964,17.1016,17.1964,69600.0
2007-04-16 09:50:00,21.79,21.83,21.73,21.78,92400.0,17.2043,17.2359,17.1569,17.1964,92400.0
2007-04-16 09:55:00,21.78,21.86,21.78,21.85,35400.0,17.1964,17.2596,17.1964,17.2517,35400.0
2007-04-16 10:00:00,21.85,21.89,21.84,21.89,71100.0,17.2517,17.2832,17.2438,17.2832,71100.0
2007-04-16 10:05:00,21.9,21.92,21.89,21.9,47100.0,17.2911,17.3069,17.2832,17.2911,47100.0
2007-04-16 10:10:00,21.9,21.91,21.85,21.86,20100.0,17.2911,17.299,17.2517,17.2596,20100.0
2007-04-16 10:15:00,21.85,21.86,21.8,21.81,24300.0,17.2517,17.2596,17.2122,17.2201,24300.0
2007-04-16 10:20:00,21.8,21.81,21.74,21.75,19200.0,17.2122,17.2201,17.1648,17.1727,19200.0
2007-04-16 10:25:00,21.75,21.76,21.73,21.74,17100.0,17.1727,17.1806,17.1569,17.1648,17100.0
2007-04-16 10:30:00,21.73,21.78,21.69,21.69,64800.0,17.1569,17.1964,17.1253,17.1253,64800.0
2007-04-16 10:35:00,21.7,21.73,21.69,21.73,59400.0,17.1332,17.1569,17.1253,17.1569,59400.0
2007-04-16 10:40:00,21.72,21.74,21.72,21.74,20400.0,17.149,17.1648,17.149,17.1648,20400.0
2007-04-16 10:45:00,21.74,21.75,21.72,21.73,14400.0,17.1648,17.1727,17.149,17.1569,14400.0
2007-04-16 10:50:00,21.72,21.74,21.72,21.74,18600.0,17.149,17.1648,17.149,17.1648,18600.0
2007-04-16 10:55:00,21.72,21.74,21.72,21.74,11400.0,17.149,17.1648,17.149,17.1648,11400.0
2007-04-16 11:00:00,21.73,21.76,21.73,21.75,11400.0,17.1569,17.1806,17.1569,17.1727,11400.0
2007-04-16 11:05:00,21.75,21.76,21.74,21.74,21000.0,17.1727,17.1806,17.1648,17.1648,21000.0
2007-04-16 11:10:00,21.74,21.75,21.73,21.73,20700.0,17.1648,17.1727,17.1569,17.1569,20700.0
2007-04-16 11:15:00,21.74,21.74,21.72,21.72,43800.0,17.1648,17.1648,17.149,17.149,43800.0
2007-04-16 11:20:00,21.72,21.73,21.72,21.73,6000.0,17.149,17.1569,17.149,17.1569,6000.0
2007-04-16 11:25:00,21.72,21.73,21.72,21.73,7200.0,17.149,17.1569,17.149,17.1569,7200.0
2007-04-16 11:30:00,21.73,21.74,21.73,21.74,18300.0,17.1569,17.1648,17.1569,17.1648,18300.0
2007-04-16 11:35:00,21.73,21.75,21.73,21.75,23700.0,17.1569,17.1727,17.1569,17.1727,23700.0
2007-04-16 11:40:00,21.75,21.77,21.75,21.76,15300.0,17.1727,17.1885,17.1727,17.1806,15300.0
2007-04-16 11:45:00,21.77,21.78,21.76,21.77,9000.0,17.1885,17.1964,17.1806,17.1885,9000.0
2007-04-16 11:50:00,21.77,21.78,21.76,21.77,8400.0,17.1885,17.1964,17.1806,17.1885,8400.0
2007-04-16 11:55:00,21.77,21.78,21.76,21.76,7200.0,17.1885,17.1964,17.1806,17.1806,7200.0
2007-04-16 12:00:00,21.77,21.78,21.77,21.77,9600.0,17.1885,17.1964,17.1885,17.1885,9600.0
2007-04-16 12:05:00,21.77,21.78,21.75,21.75,12600.0,17.1885,17.1964,17.1727,17.1727,12600.0
2007-04-16 12:10:00,21.76,21.76,21.75,21.75,8700.0,17.1806,17.1806,17.1727,17.1727,8700.0
2007-04-16 12:15:00,21.75,21.76,21.74,21.75,10500.0,17.1727,17.1806,17.1648,17.1727,10500.0
2007-04-16 12:20:00,21.75,21.76,21.75,21.75,9300.0,17.1727,17.1806,17.1727,17.1727,9300.0
2007-04-16 12:25:00,21.75,21.76,21.75,21.75,6900.0,17.1727,17.1806,17.1727,17.1727,6900.0
2007-04-16 12:30:00,21.75,21.76,21.74,21.74,6000.0,17.1727,17.1806,17.1648,17.1648,6000.0
2007-04-16 12:35:00,21.75,21.76,21.74,21.74,6000.0,17.1727,17.1806,17.1648,17.1648,6000.0
2007-04-16 12:40:00,21.74,21.75,21.74,21.74,8400.0,17.1648,17.1727,17.1648,17.1648,8400.0
2007-04-16 12:45:00,21.74,21.74,21.72,21.72,11400.0,17.1648,17.1648,17.149,17.149,11400.0
2007-04-16 12:50:00,21.72,21.73,21.71,21.71,16800.0,17.149,17.1569,17.1411,17.1411,16800.0
2007-04-16 12:55:00,21.7,21.71,21.7,21.7,7500.0,17.1332,17.1411,17.1332,17.1332,7500.0
2007-04-16 13:00:00,21.71,21.71,21.69,21.69,38400.0,17.1411,17.1411,17.1253,17.1253,38400.0
2007-04-16 13:05:00,21.69,21.69,21.68,21.68,10500.0,17.1253,17.1253,17.1174,17.1174,10500.0
2007-04-16 13:10:00,21.69,21.69,21.67,21.68,23700.0,17.1253,17.1253,17.1095,17.1174,23700.0
2007-04-16 13:15:00,21.68,21.68,21.67,21.68,11700.0,17.1174,17.1174,17.1095,17.1174,11700.0
2007-04-16 13:20:00,21.68,21.69,21.68,21.69,4800.0,17.1174,17.1253,17.1174,17.1253,4800.0
2007-04-16 13:25:00,21.69,21.7,21.69,21.7,5700.0,17.1253,17.1332,17.1253,17.1332,5700.0
2007-04-16 13:30:00,21.71,21.73,21.7,21.73,20400.0,17.1411,17.1569,17.1332,17.1569,20400.0
2007-04-16 13:35:00,21.73,21.73,21.73,21.73,14100.0,17.1569,17.1569,17.1569,17.1569,14100.0
2007-04-16 13:40:00,21.73,21.73,21.73,21.73,10500.0,17.1569,17.1569,17.1569,17.1569,10500.0
2007-04-16 13:45:00,21.73,21.74,21.73,21.74,9900.0,17.1569,17.1648,17.1569,17.1648,9900.0
2007-04-16 13:50:00,21.74,21.74,21.74,21.74,6600.0,17.1648,17.1648,17.1648,17.1648,6600.0
2007-04-16 13:55:00,21.74,21.75,21.74,21.74,16500.0,17.1648,17.1727,17.1648,17.1648,16500.0
2007-04-16 14:00:00,21.74,21.74,21.72,21.72,18000.0,17.1648,17.1648,17.149,17.149,18000.0
2007-04-16 14:05:00,21.72,21.72,21.7,21.7,33600.0,17.149,17.149,17.1332,17.1332,33600.0
2007-04-16 14:10:00,21.7,21.72,21.7,21.7,6600.0,17.1332,17.149,17.1332,17.1332,6600.0
2007-04-16 14:15:00,21.7,21.72,21.7,21.71,8400.0,17.1332,17.149,17.1332,17.1411,8400.0
2007-04-16 14:20:00,21.72,21.72,21.71,21.71,9000.0,17.149,17.149,17.1411,17.1411,9000.0
2007-04-16 14:25:00,21.72,21.72,21.71,21.71,14100.0,17.149,17.149,17.1411,17.1411,14100.0
2007-04-16 14:30:00,21.72,21.72,21.71,21.72,10500.0,17.149,17.149,17.1411,17.149,10500.0
2007-04-16 14:35:00,21.71,21.73,21.7,21.71,36600.0,17.1411,17.1569,17.1332,17.1411,36600.0
2007-04-16 14:40:00,21.71,21.73,21.71,21.73,12300.0,17.1411,17.1569,17.1411,17.1569,12300.0
2007-04-16 14:45:00,21.73,21.75,21.72,21.75,15600.0,17.1569,17.1727,17.149,17.1727,15600.0
2007-04-16 14:50:00,21.75,21.76,21.74,21.75,16200.0,17.1727,17.1806,17.1648,17.1727,16200.0
2007-04-16 14:55:00,21.74,21.76,21.73,21.76,14700.0,17.1648,17.1806,17.1569,17.1806,14700.0
2007-04-16 15:00:00,21.76,21.78,21.76,21.77,25800.0,17.1806,17.1964,17.1806,17.1885,25800.0
2007-04-16 15:05:00,21.77,21.78,21.77,21.77,24900.0,17.1885,17.1964,17.1885,17.1885,24900.0
2007-04-16 15:10:00,21.76,21.77,21.76,21.77,13200.0,17.1806,17.1885,17.1806,17.1885,13200.0
2007-04-16 15:15:00,21.77,21.77,21.76,21.76,9600.0,17.1885,17.1885,17.1806,17.1806,9600.0
2007-04-16 15:20:00,21.76,21.77,21.76,21.77,15000.0,17.1806,17.1885,17.1806,17.1885,15000.0
2007-04-16 15:25:00,21.77,21.77,21.76,21.76,9900.0,17.1885,17.1885,17.1806,17.1806,9900.0
2007-04-16 15:30:00,21.77,21.79,21.76,21.78,21600.0,17.1885,17.2043,17.1806,17.1964,21600.0
2007-04-16 15:35:00,21.78,21.79,21.78,21.79,23100.0,17.1964,17.2043,17.1964,17.2043,23100.0
2007-04-16 15:40:00,21.79,21.79,21.77,21.78,12600.0,17.2043,17.2043,17.1885,17.1964,12600.0
2007-04-16 15:45:00,21.77,21.78,21.77,21.78,11100.0,17.1885,17.1964,17.1885,17.1964,11100.0
2007-04-16 15:50:00,21.78,21.78,21.77,21.78,39600.0,17.1964,17.1964,17.1885,17.1964,39600.0
2007-04-16 15:55:00,21.78,21.81,21.77,21.8,48300.0,17.1964,17.2201,17.1885,17.2122,48300.0
2007-04-17 09:30:00,21.82,21.89,21.75,21.89,54600.0,17.228,17.2832,17.1727,17.2832,54600.0
2007-04-17 09:35:00,21.9,21.9,21.75,21.76,36900.0,17.2911,17.2911,17.1727,17.1806,36900.0
2007-04-17 09:40:00,21.79,21.81,21.5,21.66,126300.0,17.2043,17.2201,16.9753,17.1016,126300.0
2007-04-17 09:45:00,21.65,21.65,21.55,21.55,85800.0,17.0938,17.0938,17.0148,17.0148,85800.0
2007-04-17 09:50:00,21.56,21.62,21.54,21.62,59100.0,17.0227,17.0701,17.0069,17.0701,59100.0
2007-04-17 09:55:00,21.61,21.65,21.59,21.63,51900.0,17.0622,17.0938,17.0464,17.078,51900.0
2007-04-17 10:00:00,21.63,21.68,21.63,21.67,37500.0,17.078,17.1174,17.078,17.1095,37500.0
2007-04-17 10:05:00,21.67,21.68,21.66,21.67,27900.0,17.1095,17.1174,17.1016,17.1095,27900.0
2007-04-17 10:10:00,21.67,21.68,21.66,21.67,28800.0,17.1095,17.1174,17.1016,17.1095,28800.0
2007-04-17 10:15:00,21.67,21.72,21.67,21.72,48300.0,17.1095,17.149,17.1095,17.149,48300.0
2007-04-17 10:20:00,21.71,21.73,21.71,21.72,37800.0,17.1411,17.1569,17.1411,17.149,37800.0
2007-04-17 10:25:00,21.73,21.73,21.65,21.68,122400.0,17.1569,17.1569,17.0938,17.1174,122400.0
2007-04-17 10:30:00,21.68,21.69,21.67,21.68,26100.0,17.1174,17.1253,17.1095,17.1174,26100.0
2007-04-17 10:35:00,21.67,21.69,21.67,21.67,33900.0,17.1095,17.1253,17.1095,17.1095,33900.0
2007-04-17 10:40:00,21.67,21.7,21.66,21.69,26700.0,17.1095,17.1332,17.1016,17.1253,26700.0
2007-04-17 10:45:00,21.69,21.7,21.68,21.7,29700.0,17.1253,17.1332,17.1174,17.1332,29700.0
2007-04-17 10:50:00,21.7,21.71,21.69,21.7,38700.0,17.1332,17.1411,17.1253,17.1332,38700.0
2007-04-17 10:55:00,21.7,21.7,21.69,21.7,36600.0,17.1332,17.1332,17.1253,17.1332,36600.0
2007-04-17 11:00:00,21.7,21.71,21.69,21.7,16500.0,17.1332,17.1411,17.1253,17.1332,16500.0
2007-04-17 11:05:00,21.7,21.7,21.69,21.69,31800.0,17.1332,17.1332,17.1253,17.1253,31800.0
2007-04-17 11:10:00,21.7,21.7,21.69,21.7,28800.0,17.1332,17.1332,17.1253,17.1332,28800.0
2007-04-17 11:15:00,21.7,21.71,21.69,21.69,793500.0,17.1332,17.1411,17.1253,17.1253,793500.0
2007-04-17 11:20:00,21.69,21.69,21.67,21.68,30900.0,17.1253,17.1253,17.1095,17.1174,30900.0
2007-04-17 11:25:00,21.68,21.68,21.61,21.62,39000.0,17.1174,17.1174,17.0622,17.0701,39000.0
2007-04-17 11:30:00,21.62,21.63,21.6,21.61,45900.0,17.0701,17.078,17.0543,17.0622,45900.0
2007-04-17 11:35:00,21.62,21.65,21.61,21.65,26100.0,17.0701,17.0938,17.0622,17.0938,26100.0
2007-04-17 11:40:00,21.65,21.67,21.64,21.67,23400.0,17.0938,17.1095,17.0859,17.1095,23400.0
2007-04-17 11:45:00,21.67,21.68,21.66,21.67,14400.0,17.1095,17.1174,17.1016,17.1095,14400.0
2007-04-17 11:50:00,21.68,21.68,21.66,21.67,15300.0,17.1174,17.1174,17.1016,17.1095,15300.0
2007-04-17 11:55:00,21.66,21.67,21.65,21.65,17700.0,17.1016,17.1095,17.0938,17.0938,17700.0
2007-04-17 12:00:00,21.66,21.7,21.65,21.68,24300.0,17.1016,17.1332,17.0938,17.1174,24300.0
2007-04-17 12:05:00,21.69,21.69,21.66,21.67,12000.0,17.1253,17.1253,17.1016,17.1095,12000.0
2007-04-17 12:10:00,21.67,21.68,21.66,21.66,12900.0,17.1095,17.1174,17.1016,17.1016,12900.0
2007-04-17 12:15:00,21.66,21.67,21.66,21.66,19800.0,17.1016,17.1095,17.1016,17.1016,19800.0
2007-04-17 12:20:00,21.66,21.67,21.66,21.66,18900.0,17.1016,17.1095,17.1016,17.1016,18900.0
2007-04-17 12:25:00,21.66,21.67,21.66,21.66,21600.0,17.1016,17.1095,17.1016,17.1016,21600.0
2007-04-17 12:30:00,21.66,21.67,21.66,21.66,9300.0,17.1016,17.1095,17.1016,17.1016,9300.0
2007-04-17 12:35:00,21.65,21.65,21.64,21.65,16500.0,17.0938,17.0938,17.0859,17.0938,16500.0
2007-04-17 12:40:00,21.64,21.64,21.62,21.64,33000.0,17.0859,17.0859,17.0701,17.0859,33000.0
2007-04-17 12:45:00,21.63,21.66,21.62,21.64,33300.0,17.078,17.1016,17.0701,17.0859,33300.0
2007-04-17 12:50:00,21.64,21.65,21.63,21.63,45300.0,17.0859,17.0938,17.078,17.078,45300.0
2007-04-17 12:55:00,21.63,21.63,21.6,21.61,10500.0,17.078,17.078,17.0543,17.0622,10500.0
2007-04-17 13:00:00,21.6,21.63,21.6,21.63,44400.0,17.0543,17.078,17.0543,17.078,44400.0
2007-04-17 13:05:00,21.64,21.64,21.62,21.64,32400.0,17.0859,17.0859,17.0701,17.0859,32400.0
2007-04-17 13:10:00,21.63,21.63,21.61,21.62,58500.0,17.078,17.078,17.0622,17.0701,58500.0
2007-04-17 13:15:00,21.62,21.62,21.6,21.62,42300.0,17.0701,17.0701,17.0543,17.0701,42300.0
2007-04-17 13:20:00,21.62,21.62,21.6,21.61,25200.0,17.0701,17.0701,17.0543,17.0622,25200.0
2007-04-17 13:25:00,21.61,21.62,21.6,21.6,17700.0,17.0622,17.0701,17.0543,17.0543,17700.0
2007-04-17 13:30:00,21.6,21.62,21.6,21.6,19500.0,17.0543,17.0701,17.0543,17.0543,19500.0
2007-04-17 13:35:00,21.6,21.63,21.6,21.63,12300.0,17.0543,17.078,17.0543,17.078,12300.0
2007-04-17 13:40:00,21.62,21.63,21.61,21.62,22800.0,17.0701,17.078,17.0622,17.0701,22800.0
2007-04-17 13:45:00,21.62,21.64,21.62,21.64,21300.0,17.0701,17.0859,17.0701,17.0859,21300.0
2007-04-17 13:50:00,21.64,21.65,21.64,21.65,13800.0,17.0859,17.0938,17.0859,17.0938,13800.0
2007-04-17 13:55:00,21.65,21.66,21.61,21.62,15600.0,17.0938,17.1016,17.0622,17.0701,15600.0
2007-04-17 14:00:00,21.62,21.66,21.61,21.66,22500.0,17.0701,17.1016,17.0622,17.1016,22500.0
2007-04-17 14:05:00,21.65,21.67,21.64,21.64,24300.0,17.0938,17.1095,17.0859,17.0859,24300.0
2007-04-17 14:10:00,21.65,21.66,21.65,21.66,23400.0,17.0938,17.1016,17.0938,17.1016,23400.0
2007-04-17 14:15:00,21.67,21.67,21.66,21.67,69600.0,17.1095,17.1095,17.1016,17.1095,69600.0
2007-04-17 14:20:00,21.66,21.7,21.66,21.69,52500.0,17.1016,17.1332,17.1016,17.1253,52500.0
2007-04-17 14:25:00,21.68,21.7,21.68,21.7,23100.0,17.1174,17.1332,17.1174,17.1332,23100.0
2007-04-17 14:30:00,21.7,21.7,21.66,21.67,106800.0,17.1332,17.1332,17.1016,17.1095,106800.0
2007-04-17 14:35:00,21.67,21.68,21.66,21.67,40500.0,17.1095,17.1174,17.1016,17.1095,40500.0
2007-04-17 14:40:00,21.67,21.68,21.67,21.67,44400.0,17.1095,17.1174,17.1095,17.1095,44400.0
2007-04-17 14:45:00,21.66,21.68,21.66,21.68,29400.0,17.1016,17.1174,17.1016,17.1174,29400.0
2007-04-17 14:50:00,21.68,21.69,21.67,21.68,14100.0,17.1174,17.1253,17.1095,17.1174,14100.0
2007-04-17 14:55:00,21.68,21.68,21.67,21.68,18000.0,17.1174,17.1174,17.1095,17.1174,18000.0
2007-04-17 15:00:00,21.68,21.68,21.66,21.68,27600.0,17.1174,17.1174,17.1016,17.1174,27600.0
2007-04-17 15:05:00,21.68,21.68,21.66,21.66,70200.0,17.1174,17.1174,17.1016,17.1016,70200.0
2007-04-17 15:10:00,21.66,21.66,21.64,21.65,62100.0,17.1016,17.1016,17.0859,17.0938,62100.0
2007-04-17 15:15:00,21.65,21.66,21.65,21.66,25200.0,17.0938,17.1016,17.0938,17.1016,25200.0
2007-04-17 15:20:00,21.66,21.68,21.65,21.67,30600.0,17.1016,17.1174,17.0938,17.1095,30600.0
2007-04-17 15:25:00,21.67,21.67,21.64,21.66,28200.0,17.1095,17.1095,17.0859,17.1016,28200.0
2007-04-17 15:30:00,21.66,21.66,21.64,21.64,24600.0,17.1016,17.1016,17.0859,17.0859,24600.0
2007-04-17 15:35:00,21.64,21.65,21.63,21.64,34500.0,17.0859,17.0938,17.078,17.0859,34500.0
2007-04-17 15:40:00,21.64,21.64,21.58,21.58,73200.0,17.0859,17.0859,17.0385,17.0385,73200.0
2007-04-17 15:45:00,21.59,21.6,21.58,21.6,48600.0,17.0464,17.0543,17.0385,17.0543,48600.0
2007-04-17 15:50:00,21.6,21.6,21.59,21.59,58500.0,17.0543,17.0543,17.0464,17.0464,58500.0
2007-04-17 15:55:00,21.59,21.62,21.58,21.62,99900.0,17.0464,17.0701,17.0385,17.0701,99900.0
2007-04-18 09:40:00,21.47,21.56,21.43,21.49,110700.0,16.9516,17.0227,16.9201,16.9674,110700.0
2007-04-18 09:45:00,21.48,21.52,21.48,21.5,44100.0,16.9595,16.9911,16.9595,16.9753,44100.0
2007-04-18 09:50:00,21.49,21.53,21.49,21.51,30300.0,16.9674,16.999,16.9674,16.9832,30300.0
2007-04-18 09:55:00,21.52,21.53,21.5,21.5,22500.0,16.9911,16.999,16.9753,16.9753,22500.0
2007-04-18 10:00:00,21.51,21.51,21.47,21.48,60600.0,16.9832,16.9832,16.9516,16.9595,60600.0
2007-04-18 10:05:00,21.48,21.48,21.47,21.48,34500.0,16.9595,16.9595,16.9516,16.9595,34500.0
2007-04-18 10:10:00,21.47,21.5,21.45,21.5,135300.0,16.9516,16.9753,16.9358,16.9753,135300.0
2007-04-18 10:15:00,21.5,21.53,21.49,21.53,34500.0,16.9753,16.999,16.9674,16.999,34500.0
2007-04-18 10:20:00,21.53,21.55,21.47,21.47,51900.0,16.999,17.0148,16.9516,16.9516,51900.0
2007-04-18 10:25:00,21.47,21.48,21.45,21.47,29700.0,16.9516,16.9595,16.9358,16.9516,29700.0
2007-04-18 10:30:00,21.46,21.48,21.46,21.48,37500.0,16.9437,16.9595,16.9437,16.9595,37500.0
2007-04-18 10:35:00,21.48,21.49,21.46,21.47,21300.0,16.9595,16.9674,16.9437,16.9516,21300.0
2007-04-18 10:40:00,21.47,21.49,21.46,21.48,13500.0,16.9516,16.9674,16.9437,16.9595,13500.0
2007-04-18 10:45:00,21.48,21.5,21.46,21.48,23100.0,16.9595,16.9753,16.9437,16.9595,23100.0
2007-04-18 10:50:00,21.49,21.49,21.46,21.46,15600.0,16.9674,16.9674,16.9437,16.9437,15600.0
2007-04-18 10:55:00,21.46,21.47,21.46,21.46,15300.0,16.9437,16.9516,16.9437,16.9437,15300.0
2007-04-18 11:00:00,21.46,21.49,21.46,21.48,23400.0,16.9437,16.9674,16.9437,16.9595,23400.0
2007-04-18 11:05:00,21.48,21.5,21.48,21.49,33600.0,16.9595,16.9753,16.9595,16.9674,33600.0
2007-04-18 11:10:00,21.48,21.5,21.47,21.48,37200.0,16.9595,16.9753,16.9516,16.9595,37200.0
2007-04-18 11:15:00,21.48,21.49,21.47,21.48,18600.0,16.9595,16.9674,16.9516,16.9595,18600.0
2007-04-18 11:20:00,21.47,21.48,21.46,21.48,25200.0,16.9516,16.9595,16.9437,16.9595,25200.0
2007-04-18 11:25:00,21.48,21.5,21.47,21.49,27300.0,16.9595,16.9753,16.9516,16.9674,27300.0
2007-04-18 11:30:00,21.49,21.51,21.48,21.5,32400.0,16.9674,16.9832,16.9595,16.9753,32400.0
2007-04-18 11:35:00,21.5,21.52,21.5,21.5,25200.0,16.9753,16.9911,16.9753,16.9753,25200.0
2007-04-18 11:40:00,21.5,21.51,21.5,21.51,15000.0,16.9753,16.9832,16.9753,16.9832,15000.0
2007-04-18 11:45:00,21.51,21.52,21.5,21.5,53100.0,16.9832,16.9911,16.9753,16.9753,53100.0
2007-04-18 11:50:00,21.5,21.51,21.49,21.5,19800.0,16.9753,16.9832,16.9674,16.9753,19800.0
2007-04-18 11:55:00,21.51,21.51,21.5,21.5,14700.0,16.9832,16.9832,16.9753,16.9753,14700.0
2007-04-18 12:00:00,21.51,21.52,21.51,21.51,12300.0,16.9832,16.9911,16.9832,16.9832,12300.0
2007-04-18 12:05:00,21.51,21.53,21.51,21.52,18300.0,16.9832,16.999,16.9832,16.9911,18300.0
2007-04-18 12:10:00,21.52,21.53,21.51,21.52,24900.0,16.9911,16.999,16.9832,16.9911,24900.0
2007-04-18 12:15:00,21.52,21.53,21.52,21.53,28500.0,16.9911,16.999,16.9911,16.999,28500.0
2007-04-18 12:20:00,21.53,21.53,21.52,21.52,24300.0,16.999,16.999,16.9911,16.9911,24300.0
2007-04-18 12:25:00,21.52,21.56,21.52,21.55,79500.0,16.9911,17.0227,16.9911,17.0148,79500.0
2007-04-18 12:30:00,21.55,21.58,21.55,21.57,31500.0,17.0148,17.0385,17.0148,17.0306,31500.0
2007-04-18 12:35:00,21.57,21.58,21.56,21.57,32700.0,17.0306,17.0385,17.0227,17.0306,32700.0
2007-04-18 12:40:00,21.57,21.57,21.55,21.56,18900.0,17.0306,17.0306,17.0148,17.0227,18900.0
2007-04-18 12:45:00,21.56,21.57,21.56,21.57,26100.0,17.0227,17.0306,17.0227,17.0306,26100.0
2007-04-18 12:50:00,21.57,21.58,21.57,21.58,35100.0,17.0306,17.0385,17.0306,17.0385,35100.0
2007-04-18 12:55:00,21.58,21.58,21.57,21.57,13500.0,17.0385,17.0385,17.0306,17.0306,13500.0
2007-04-18 13:00:00,21.58,21.59,21.58,21.59,18900.0,17.0385,17.0464,17.0385,17.0464,18900.0
2007-04-18 13:05:00,21.6,21.6,21.59,21.59,20700.0,17.0543,17.0543,17.0464,17.0464,20700.0
2007-04-18 13:10:00,21.59,21.59,21.58,21.59,17100.0,17.0464,17.0464,17.0385,17.0464,17100.0
2007-04-18 13:15:00,21.59,21.59,21.59,21.59,9000.0,17.0464,17.0464,17.0464,17.0464,9000.0
2007-04-18 13:20:00,21.59,21.61,21.59,21.61,45600.0,17.0464,17.0622,17.0464,17.0622,45600.0
2007-04-18 13:25:00,21.61,21.61,21.56,21.57,37800.0,17.0622,17.0622,17.0227,17.0306,37800.0
2007-04-18 13:30:00,21.57,21.57,21.55,21.56,26400.0,17.0306,17.0306,17.0148,17.0227,26400.0
2007-04-18 13:35:00,21.56,21.56,21.53,21.53,63900.0,17.0227,17.0227,16.999,16.999,63900.0
2007-04-18 13:40:00,21.54,21.55,21.53,21.55,19800.0,17.0069,17.0148,16.999,17.0148,19800.0
2007-04-18 13:45:00,21.56,21.56,21.54,21.55,29100.0,17.0227,17.0227,17.0069,17.0148,29100.0
2007-04-18 13:50:00,21.55,21.55,21.53,21.54,25500.0,17.0148,17.0148,16.999,17.0069,25500.0
2007-04-18 13:55:00,21.54,21.59,21.54,21.59,26700.0,17.0069,17.0464,17.0069,17.0464,26700.0
2007-04-18 14:00:00,21.59,21.66,21.59,21.66,50100.0,17.0464,17.1016,17.0464,17.1016,50100.0
2007-04-18 14:05:00,21.66,21.69,21.66,21.68,45900.0,17.1016,17.1253,17.1016,17.1174,45900.0
2007-04-18 14:10:00,21.68,21.7,21.68,21.69,28200.0,17.1174,17.1332,17.1174,17.1253,28200.0
2007-04-18 14:15:00,21.69,21.7,21.68,21.69,36600.0,17.1253,17.1332,17.1174,17.1253,36600.0
2007-04-18 14:20:00,21.7,21.7,21.69,21.7,48300.0,17.1332,17.1332,17.1253,17.1332,48300.0
2007-04-18 14:25:00,21.7,21.7,21.69,21.69,14100.0,17.1332,17.1332,17.1253,17.1253,14100.0
2007-04-18 14:30:00,21.68,21.69,21.68,21.69,25500.0,17.1174,17.1253,17.1174,17.1253,25500.0
2007-04-18 14:35:00,21.69,21.7,21.68,21.68,20700.0,17.1253,17.1332,17.1174,17.1174,20700.0
2007-04-18 14:40:00,21.68,21.69,21.68,21.68,27600.0,17.1174,17.1253,17.1174,17.1174,27600.0
2007-04-18 14:45:00,21.69,21.7,21.63,21.65,99600.0,17.1253,17.1332,17.078,17.0938,99600.0
2007-04-18 14:50:00,21.65,21.65,21.64,21.65,36300.0,17.0938,17.0938,17.0859,17.0938,36300.0
2007-04-18 14:55:00,21.65,21.65,21.64,21.65,31200.0,17.0938,17.0938,17.0859,17.0938,31200.0
2007-04-18 15:00:00,21.65,21.69,21.65,21.68,30300.0,17.0938,17.1253,17.0938,17.1174,30300.0
2007-04-18 15:05:00,21.68,21.69,21.66,21.69,33600.0,17.1174,17.1253,17.1016,17.1253,33600.0
2007-04-18 15:10:00,21.69,21.69,21.67,21.67,29700.0,17.1253,17.1253,17.1095,17.1095,29700.0
2007-04-18 15:15:00,21.67,21.69,21.66,21.68,38400.0,17.1095,17.1253,17.1016,17.1174,38400.0
2007-04-18 15:20:00,21.68,21.69,21.67,21.69,19500.0,17.1174,17.1253,17.1095,17.1253,19500.0
2007-04-18 15:25:00,21.69,21.71,21.69,21.71,42600.0,17.1253,17.1411,17.1253,17.1411,42600.0
2007-04-18 15:30:00,21.71,21.71,21.68,21.68,28500.0,17.1411,17.1411,17.1174,17.1174,28500.0
2007-04-18 15:35:00,21.69,21.73,21.69,21.73,71700.0,17.1253,17.1569,17.1253,17.1569,71700.0
2007-04-18 15:40:00,21.73,21.76,21.7,21.7,131400.0,17.1569,17.1806,17.1332,17.1332,131400.0
2007-04-18 15:45:00,21.7,21.74,21.68,21.73,95700.0,17.1332,17.1648,17.1174,17.1569,95700.0
2007-04-18 15:50:00,21.74,21.75,21.69,21.72,88800.0,17.1648,17.1727,17.1253,17.149,88800.0
2007-04-18 15:55:00,21.72,21.75,21.69,21.7,98700.0,17.149,17.1727,17.1253,17.1332,98700.0
2007-04-19 09:30:00,22.09,22.09,21.84,21.84,1500.0,17.4412,17.4412,17.2438,17.2438,1500.0
2007-04-19 09:35:00,21.61,21.61,20.74,21.47,108900.0,17.0622,17.0622,16.3753,16.9516,108900.0
2007-04-19 09:40:00,21.44,21.6,21.44,21.57,131400.0,16.9279,17.0543,16.9279,17.0306,131400.0
2007-04-19 09:45:00,21.56,21.66,21.54,21.65,65100.0,17.0227,17.1016,17.0069,17.0938,65100.0
2007-04-19 09:50:00,21.65,21.74,21.64,21.74,95100.0,17.0938,17.1648,17.0859,17.1648,95100.0
2007-04-19 09:55:00,21.72,21.87,21.7,21.87,206400.0,17.149,17.2675,17.1332,17.2675,206400.0
2007-04-19 10:00:00,21.87,21.95,21.8,21.94,193800.0,17.2675,17.3306,17.2122,17.3227,193800.0
2007-04-19 10:05:00,21.94,22.07,21.93,22.06,161400.0,17.3227,17.4254,17.3148,17.4175,161400.0
2007-04-19 10:10:00,22.06,22.08,21.95,21.95,124800.0,17.4175,17.4333,17.3306,17.3306,124800.0
2007-04-19 10:15:00,21.95,21.96,21.88,21.92,61500.0,17.3306,17.3385,17.2753,17.3069,61500.0
2007-04-19 10:20:00,21.91,21.98,21.89,21.97,69900.0,17.299,17.3543,17.2832,17.3464,69900.0
2007-04-19 10:25:00,21.98,22.01,21.93,22.0,75300.0,17.3543,17.378,17.3148,17.3701,75300.0
2007-04-19 10:30:00,22.0,22.0,21.9,21.94,86100.0,17.3701,17.3701,17.2911,17.3227,86100.0
2007-04-19 10:35:00,21.95,21.97,21.91,21.95,69000.0,17.3306,17.3464,17.299,17.3306,69000.0
2007-04-19 10:40:00,21.94,21.94,21.87,21.88,83700.0,17.3227,17.3227,17.2675,17.2753,83700.0
2007-04-19 10:45:00,21.89,21.91,21.88,21.88,32100.0,17.2832,17.299,17.2753,17.2753,32100.0
2007-04-19 10:50:00,21.87,21.88,21.81,21.83,100500.0,17.2675,17.2753,17.2201,17.2359,100500.0
2007-04-19 10:55:00,21.83,21.88,21.81,21.86,39900.0,17.2359,17.2753,17.2201,17.2596,39900.0
2007-04-19 11:00:00,21.85,21.87,21.85,21.87,33000.0,17.2517,17.2675,17.2517,17.2675,33000.0
2007-04-19 11:05:00,21.87,21.87,21.83,21.85,42300.0,17.2675,17.2675,17.2359,17.2517,42300.0
2007-04-19 11:10:00,21.85,21.87,21.83,21.83,62100.0,17.2517,17.2675,17.2359,17.2359,62100.0
2007-04-19 11:15:00,21.85,21.87,21.82,21.84,66600.0,17.2517,17.2675,17.228,17.2438,66600.0
2007-04-19 11:20:00,21.85,21.85,21.83,21.84,65100.0,17.2517,17.2517,17.2359,17.2438,65100.0
2007-04-19 11:25:00,21.84,21.91,21.84,21.91,56100.0,17.2438,17.299,17.2438,17.299,56100.0
2007-04-19 11:30:00,21.91,21.91,21.86,21.87,36300.0,17.299,17.299,17.2596,17.2675,36300.0
2007-04-19 11:35:00,21.88,21.89,21.87,21.88,45900.0,17.2753,17.2832,17.2675,17.2753,45900.0
2007-04-19 11:40:00,21.89,21.93,21.89,21.92,68400.0,17.2832,17.3148,17.2832,17.3069,68400.0
2007-04-19 11:45:00,21.92,21.92,21.89,21.9,53400.0,17.3069,17.3069,17.2832,17.2911,53400.0
2007-04-19 11:50:00,21.91,21.96,21.91,21.96,35100.0,17.299,17.3385,17.299,17.3385,35100.0
2007-04-19 11:55:00,21.96,21.97,21.94,21.95,70200.0,17.3385,17.3464,17.3227,17.3306,70200.0
2007-04-19 12:00:00,21.96,21.96,21.94,21.95,70800.0,17.3385,17.3385,17.3227,17.3306,70800.0
2007-04-19 12:05:00,21.95,21.97,21.95,21.96,72600.0,17.3306,17.3464,17.3306,17.3385,72600.0
2007-04-19 12:10:00,21.96,21.97,21.96,21.97,42900.0,17.3385,17.3464,17.3385,17.3464,42900.0
2007-04-19 12:15:00,21.97,21.97,21.93,21.95,96300.0,17.3464,17.3464,17.3148,17.3306,96300.0
2007-04-19 12:20:00,21.95,21.97,21.95,21.96,56400.0,17.3306,17.3464,17.3306,17.3385,56400.0
2007-04-19 12:25:00,21.96,21.97,21.96,21.96,31500.0,17.3385,17.3464,17.3385,17.3385,31500.0
2007-04-19 12:30:00,21.96,21.97,21.95,21.96,103500.0,17.3385,17.3464,17.3306,17.3385,103500.0
2007-04-19 12:35:00,21.96,21.99,21.96,21.98,71100.0,17.3385,17.3622,17.3385,17.3543,71100.0
2007-04-19 12:40:00,21.98,22.01,21.98,22.01,76800.0,17.3543,17.378,17.3543,17.378,76800.0
2007-04-19 12:45:00,22.01,22.02,22.0,22.0,45600.0,17.378,17.3859,17.3701,17.3701,45600.0
2007-04-19 12:50:00,22.0,22.0,21.98,21.99,60300.0,17.3701,17.3701,17.3543,17.3622,60300.0
2007-04-19 12:55:00,21.98,22.01,21.98,21.99,66900.0,17.3543,17.378,17.3543,17.3622,66900.0
2007-04-19 13:00:00,21.99,22.01,21.98,21.99,58800.0,17.3622,17.378,17.3543,17.3622,58800.0
2007-04-19 13:05:00,21.99,22.0,21.99,22.0,22800.0,17.3622,17.3701,17.3622,17.3701,22800.0
2007-04-19 13:10:00,22.0,22.0,21.98,21.99,26100.0,17.3701,17.3701,17.3543,17.3622,26100.0
2007-04-19 13:15:00,21.98,21.99,21.98,21.98,57600.0,17.3543,17.3622,17.3543,17.3543,57600.0
2007-04-19 13:20:00,21.99,22.0,21.98,22.0,19500.0,17.3622,17.3701,17.3543,17.3701,19500.0
2007-04-19 13:25:00,22.0,22.0,21.99,21.99,18300.0,17.3701,17.3701,17.3622,17.3622,18300.0
2007-04-19 13:30:00,22.0,22.0,21.98,21.99,19800.0,17.3701,17.3701,17.3543,17.3622,19800.0
2007-04-19 13:35:00,21.99,21.99,21.98,21.98,39900.0,17.3622,17.3622,17.3543,17.3543,39900.0
2007-04-19 13:40:00,21.98,21.99,21.98,21.98,38100.0,17.3543,17.3622,17.3543,17.3543,38100.0
2007-04-19 13:45:00,21.98,21.99,21.98,21.98,36000.0,17.3543,17.3622,17.3543,17.3543,36000.0
2007-04-19 13:50:00,21.99,21.99,21.98,21.99,39300.0,17.3622,17.3622,17.3543,17.3622,39300.0
2007-04-19 13:55:00,21.99,21.99,21.93,21.97,74700.0,17.3622,17.3622,17.3148,17.3464,74700.0
2007-04-19 14:00:00,21.98,21.98,21.97,21.97,19500.0,17.3543,17.3543,17.3464,17.3464,19500.0
2007-04-19 14:05:00,21.97,21.99,21.95,21.95,27600.0,17.3464,17.3622,17.3306,17.3306,27600.0
2007-04-19 14:10:00,21.94,21.96,21.93,21.93,27000.0,17.3227,17.3385,17.3148,17.3148,27000.0
2007-04-19 14:15:00,21.93,21.93,21.85,21.88,40500.0,17.3148,17.3148,17.2517,17.2753,40500.0
2007-04-19 14:20:00,21.89,21.89,21.84,21.86,50400.0,17.2832,17.2832,17.2438,17.2596,50400.0
2007-04-19 14:25:00,21.86,21.89,21.86,21.89,42900.0,17.2596,17.2832,17.2596,17.2832,42900.0
2007-04-19 14:30:00,21.89,21.91,21.88,21.91,36000.0,17.2832,17.299,17.2753,17.299,36000.0
2007-04-19 14:35:00,21.9,21.91,21.87,21.88,38400.0,17.2911,17.299,17.2675,17.2753,38400.0
2007-04-19 14:40:00,21.88,21.94,21.88,21.94,26700.0,17.2753,17.3227,17.2753,17.3227,26700.0
2007-04-19 14:45:00,21.94,21.97,21.92,21.92,60600.0,17.3227,17.3464,17.3069,17.3069,60600.0
2007-04-19 14:50:00,21.92,21.93,21.91,21.91,40500.0,17.3069,17.3148,17.299,17.299,40500.0
2007-04-19 14:55:00,21.9,21.91,21.88,21.9,30300.0,17.2911,17.299,17.2753,17.2911,30300.0
2007-04-19 15:00:00,21.9,21.91,21.9,21.9,29100.0,17.2911,17.299,17.2911,17.2911,29100.0
2007-04-19 15:05:00,21.9,21.97,21.89,21.96,54600.0,17.2911,17.3464,17.2832,17.3385,54600.0
2007-04-19 15:10:00,21.96,21.96,21.87,21.9,58800.0,17.3385,17.3385,17.2675,17.2911,58800.0
2007-04-19 15:15:00,21.91,21.91,21.89,21.89,26100.0,17.299,17.299,17.2832,17.2832,26100.0
2007-04-19 15:20:00,21.9,21.93,21.89,21.92,51900.0,17.2911,17.3148,17.2832,17.3069,51900.0
2007-04-19 15:25:00,21.92,21.92,21.89,21.9,62700.0,17.3069,17.3069,17.2832,17.2911,62700.0
2007-04-19 15:30:00,21.91,21.91,21.87,21.87,49200.0,17.299,17.299,17.2675,17.2675,49200.0
2007-04-19 15:35:00,21.88,21.88,21.83,21.85,95100.0,17.2753,17.2753,17.2359,17.2517,95100.0
2007-04-19 15:40:00,21.86,21.88,21.85,21.88,66300.0,17.2596,17.2753,17.2517,17.2753,66300.0
2007-04-19 15:45:00,21.88,21.88,21.85,21.86,72300.0,17.2753,17.2753,17.2517,17.2596,72300.0
2007-04-19 15:50:00,21.86,21.87,21.85,21.85,112500.0,17.2596,17.2675,17.2517,17.2517,112500.0
2007-04-19 15:55:00,21.85,21.89,21.84,21.84,177900.0,17.2517,17.2832,17.2438,17.2438,177900.0
2007-04-20 09:30:00,21.97,21.98,21.87,21.93,346200.0,17.3464,17.3543,17.2675,17.3148,346200.0
2007-04-20 09:35:00,21.96,21.97,21.91,21.97,36900.0,17.3385,17.3464,17.299,17.3464,36900.0
2007-04-20 09:40:00,21.95,21.98,21.9,21.98,36900.0,17.3306,17.3543,17.2911,17.3543,36900.0
2007-04-20 09:45:00,21.96,22.0,21.94,21.98,39000.0,17.3385,17.3701,17.3227,17.3543,39000.0
2007-04-20 09:50:00,22.0,22.0,21.91,21.93,33000.0,17.3701,17.3701,17.299,17.3148,33000.0
2007-04-20 09:55:00,21.93,22.01,21.9,21.99,43800.0,17.3148,17.378,17.2911,17.3622,43800.0
2007-04-20 10:00:00,22.0,22.01,21.92,22.0,48300.0,17.3701,17.378,17.3069,17.3701,48300.0
2007-04-20 10:05:00,21.99,21.99,21.94,21.97,37800.0,17.3622,17.3622,17.3227,17.3464,37800.0
2007-04-20 10:10:00,21.97,21.99,21.94,21.98,39000.0,17.3464,17.3622,17.3227,17.3543,39000.0
2007-04-20 10:15:00,21.95,21.98,21.93,21.94,30600.0,17.3306,17.3543,17.3148,17.3227,30600.0
2007-04-20 10:20:00,21.94,21.96,21.92,21.93,32100.0,17.3227,17.3385,17.3069,17.3148,32100.0
2007-04-20 10:25:00,21.93,21.96,21.92,21.94,29700.0,17.3148,17.3385,17.3069,17.3227,29700.0
2007-04-20 10:30:00,21.94,21.94,21.9,21.93,35400.0,17.3227,17.3227,17.2911,17.3148,35400.0
2007-04-20 10:35:00,21.92,21.93,21.87,21.89,29400.0,17.3069,17.3148,17.2675,17.2832,29400.0
2007-04-20 10:40:00,21.89,21.93,21.88,21.91,18600.0,17.2832,17.3148,17.2753,17.299,18600.0
2007-04-20 10:45:00,21.92,21.93,21.88,21.91,34500.0,17.3069,17.3148,17.2753,17.299,34500.0
2007-04-20 10:50:00,21.91,21.93,21.88,21.9,98100.0,17.299,17.3148,17.2753,17.2911,98100.0
2007-04-20 10:55:00,21.9,21.9,21.82,21.85,30900.0,17.2911,17.2911,17.228,17.2517,30900.0
2007-04-20 11:00:00,21.85,21.9,21.84,21.88,27300.0,17.2517,17.2911,17.2438,17.2753,27300.0
2007-04-20 11:05:00,21.88,21.9,21.87,21.9,27600.0,17.2753,17.2911,17.2675,17.2911,27600.0
2007-04-20 11:10:00,21.89,21.91,21.86,21.88,36600.0,17.2832,17.299,17.2596,17.2753,36600.0
2007-04-20 11:15:00,21.87,21.89,21.85,21.86,52200.0,17.2675,17.2832,17.2517,17.2596,52200.0
2007-04-20 11:20:00,21.86,21.89,21.85,21.86,33600.0,17.2596,17.2832,17.2517,17.2596,33600.0
2007-04-20 11:25:00,21.85,21.89,21.85,21.88,21600.0,17.2517,17.2832,17.2517,17.2753,21600.0
2007-04-20 11:30:00,21.88,21.88,21.84,21.85,24000.0,17.2753,17.2753,17.2438,17.2517,24000.0
2007-04-20 11:35:00,21.85,21.86,21.83,21.83,24300.0,17.2517,17.2596,17.2359,17.2359,24300.0
2007-04-20 11:40:00,21.84,21.89,21.84,21.88,29400.0,17.2438,17.2832,17.2438,17.2753,29400.0
2007-04-20 11:45:00,21.88,21.9,21.86,21.9,55500.0,17.2753,17.2911,17.2596,17.2911,55500.0
2007-04-20 11:50:00,21.9,21.95,21.9,21.91,52800.0,17.2911,17.3306,17.2911,17.299,52800.0
2007-04-20 11:55:00,21.9,21.91,21.88,21.89,35400.0,17.2911,17.299,17.2753,17.2832,35400.0
2007-04-20 12:00:00,21.88,21.9,21.88,21.89,25800.0,17.2753,17.2911,17.2753,17.2832,25800.0
2007-04-20 12:05:00,21.89,21.9,21.88,21.88,18600.0,17.2832,17.2911,17.2753,17.2753,18600.0
2007-04-20 12:10:00,21.88,21.9,21.88,21.89,46500.0,17.2753,17.2911,17.2753,17.2832,46500.0
2007-04-20 12:15:00,21.89,21.9,21.88,21.88,42300.0,17.2832,17.2911,17.2753,17.2753,42300.0
2007-04-20 12:20:00,21.88,21.88,21.87,21.87,26100.0,17.2753,17.2753,17.2675,17.2675,26100.0
2007-04-20 12:25:00,21.87,21.87,21.85,21.86,25500.0,17.2675,17.2675,17.2517,17.2596,25500.0
2007-04-20 12:30:00,21.86,21.87,21.85,21.86,22200.0,17.2596,17.2675,17.2517,17.2596,22200.0
2007-04-20 12:35:00,21.86,21.87,21.84,21.86,63600.0,17.2596,17.2675,17.2438,17.2596,63600.0
2007-04-20 12:40:00,21.86,21.9,21.86,21.88,42300.0,17.2596,17.2911,17.2596,17.2753,42300.0
2007-04-20 12:45:00,21.88,21.9,21.87,21.87,16800.0,17.2753,17.2911,17.2675,17.2675,16800.0
2007-04-20 12:50:00,21.87,21.88,21.87,21.87,12900.0,17.2675,17.2753,17.2675,17.2675,12900.0
2007-04-20 12:55:00,21.86,21.87,21.85,21.86,19200.0,17.2596,17.2675,17.2517,17.2596,19200.0
2007-04-20 13:00:00,21.85,21.87,21.85,21.85,24300.0,17.2517,17.2675,17.2517,17.2517,24300.0
2007-04-20 13:05:00,21.85,21.85,21.84,21.84,23700.0,17.2517,17.2517,17.2438,17.2438,23700.0
2007-04-20 13:10:00,21.84,21.85,21.83,21.84,27600.0,17.2438,17.2517,17.2359,17.2438,27600.0
2007-04-20 13:15:00,21.84,21.85,21.81,21.83,122700.0,17.2438,17.2517,17.2201,17.2359,122700.0
2007-04-20 13:20:00,21.83,21.85,21.8,21.81,124500.0,17.2359,17.2517,17.2122,17.2201,124500.0
2007-04-20 13:25:00,21.81,21.82,21.78,21.78,67500.0,17.2201,17.228,17.1964,17.1964,67500.0
2007-04-20 13:30:00,21.78,21.79,21.73,21.75,143400.0,17.1964,17.2043,17.1569,17.1727,143400.0
2007-04-20 13:35:00,21.75,21.77,21.74,21.77,94800.0,17.1727,17.1885,17.1648,17.1885,94800.0
2007-04-20 13:40:00,21.77,21.79,21.73,21.73,50700.0,17.1885,17.2043,17.1569,17.1569,50700.0
2007-04-20 13:45:00,21.73,21.78,21.72,21.76,79200.0,17.1569,17.1964,17.149,17.1806,79200.0
2007-04-20 13:50:00,21.75,21.77,21.75,21.77,27300.0,17.1727,17.1885,17.1727,17.1885,27300.0
2007-04-20 13:55:00,21.77,21.81,21.76,21.77,64200.0,17.1885,17.2201,17.1806,17.1885,64200.0
2007-04-20 14:00:00,21.77,21.8,21.75,21.8,32400.0,17.1885,17.2122,17.1727,17.2122,32400.0
2007-04-20 14:05:00,21.8,21.83,21.78,21.81,23400.0,17.2122,17.2359,17.1964,17.2201,23400.0
2007-04-20 14:10:00,21.83,21.85,21.81,21.84,27600.0,17.2359,17.2517,17.2201,17.2438,27600.0
2007-04-20 14:15:00,21.84,21.9,21.84,21.84,33900.0,17.2438,17.2911,17.2438,17.2438,33900.0
2007-04-20 14:20:00,21.84,21.87,21.82,21.85,51600.0,17.2438,17.2675,17.228,17.2517,51600.0
2007-04-20 14:25:00,21.85,21.85,21.81,21.82,18300.0,17.2517,17.2517,17.2201,17.228,18300.0
2007-04-20 14:30:00,21.82,21.84,21.81,21.84,19500.0,17.228,17.2438,17.2201,17.2438,19500.0
2007-04-20 14:35:00,21.83,21.83,21.79,21.79,53400.0,17.2359,17.2359,17.2043,17.2043,53400.0
2007-04-20 14:40:00,21.81,21.81,21.78,21.78,11400.0,17.2201,17.2201,17.1964,17.1964,11400.0
2007-04-20 14:45:00,21.79,21.8,21.78,21.79,20400.0,17.2043,17.2122,17.1964,17.2043,20400.0
2007-04-20 14:50:00,21.79,21.8,21.78,21.79,47400.0,17.2043,17.2122,17.1964,17.2043,47400.0
2007-04-20 14:55:00,21.79,21.81,21.78,21.79,74100.0,17.2043,17.2201,17.1964,17.2043,74100.0
2007-04-20 15:00:00,21.79,21.85,21.79,21.8,50400.0,17.2043,17.2517,17.2043,17.2122,50400.0
2007-04-20 15:05:00,21.81,21.81,21.79,21.81,33900.0,17.2201,17.2201,17.2043,17.2201,33900.0
2007-04-20 15:10:00,21.81,21.82,21.8,21.81,29400.0,17.2201,17.228,17.2122,17.2201,29400.0
2007-04-20 15:15:00,21.82,21.82,21.77,21.78,69000.0,17.228,17.228,17.1885,17.1964,69000.0
2007-04-20 15:20:00,21.78,21.81,21.75,21.77,51600.0,17.1964,17.2201,17.1727,17.1885,51600.0
2007-04-20 15:25:00,21.77,21.81,21.77,21.81,36000.0,17.1885,17.2201,17.1885,17.2201,36000.0
2007-04-20 15:30:00,21.81,21.82,21.79,21.8,60300.0,17.2201,17.228,17.2043,17.2122,60300.0
2007-04-20 15:35:00,21.8,21.83,21.79,21.81,60300.0,17.2122,17.2359,17.2043,17.2201,60300.0
2007-04-20 15:40:00,21.81,21.82,21.8,21.8,55500.0,17.2201,17.228,17.2122,17.2122,55500.0
2007-04-20 15:45:00,21.8,21.82,21.8,21.81,47400.0,17.2122,17.228,17.2122,17.2201,47400.0
2007-04-20 15:50:00,21.81,21.85,21.8,21.85,54300.0,17.2201,17.2517,17.2122,17.2517,54300.0
2007-04-20 15:55:00,21.85,21.86,21.8,21.83,97200.0,17.2517,17.2596,17.2122,17.2359,97200.0
2007-04-23 09:30:00,21.83,21.89,21.81,21.89,47400.0,17.2359,17.2832,17.2201,17.2832,47400.0
2007-04-23 09:35:00,21.89,21.92,21.83,21.86,14400.0,17.2832,17.3069,17.2359,17.2596,14400.0
2007-04-23 09:40:00,21.87,21.97,21.87,21.94,20100.0,17.2675,17.3464,17.2675,17.3227,20100.0
2007-04-23 09:45:00,21.94,21.97,21.91,21.91,16200.0,17.3227,17.3464,17.299,17.299,16200.0
2007-04-23 09:50:00,21.92,21.97,21.84,21.93,69600.0,17.3069,17.3464,17.2438,17.3148,69600.0
2007-04-23 09:55:00,21.93,21.98,21.92,21.92,18300.0,17.3148,17.3543,17.3069,17.3069,18300.0
2007-04-23 10:00:00,21.93,21.93,21.88,21.88,41700.0,17.3148,17.3148,17.2753,17.2753,41700.0
2007-04-23 10:05:00,21.89,21.92,21.87,21.9,55200.0,17.2832,17.3069,17.2675,17.2911,55200.0
2007-04-23 10:10:00,21.9,21.9,21.86,21.86,27000.0,17.2911,17.2911,17.2596,17.2596,27000.0
2007-04-23 10:15:00,21.86,21.89,21.82,21.83,41100.0,17.2596,17.2832,17.228,17.2359,41100.0
2007-04-23 10:20:00,21.83,21.83,21.8,21.81,34500.0,17.2359,17.2359,17.2122,17.2201,34500.0
2007-04-23 10:25:00,21.81,21.81,21.76,21.77,14100.0,17.2201,17.2201,17.1806,17.1885,14100.0
2007-04-23 10:30:00,21.76,21.8,21.76,21.77,27600.0,17.1806,17.2122,17.1806,17.1885,27600.0
2007-04-23 10:35:00,21.78,21.78,21.74,21.76,35100.0,17.1964,17.1964,17.1648,17.1806,35100.0
2007-04-23 10:40:00,21.76,21.78,21.75,21.75,22200.0,17.1806,17.1964,17.1727,17.1727,22200.0
2007-04-23 10:45:00,21.75,21.8,21.75,21.8,36000.0,17.1727,17.2122,17.1727,17.2122,36000.0
2007-04-23 10:50:00,21.8,21.83,21.8,21.81,44700.0,17.2122,17.2359,17.2122,17.2201,44700.0
2007-04-23 10:55:00,21.81,21.81,21.79,21.79,30000.0,17.2201,17.2201,17.2043,17.2043,30000.0
2007-04-23 11:00:00,21.8,21.82,21.79,21.8,30600.0,17.2122,17.228,17.2043,17.2122,30600.0
2007-04-23 11:05:00,21.8,21.8,21.79,21.79,42900.0,17.2122,17.2122,17.2043,17.2043,42900.0
2007-04-23 11:10:00,21.79,21.81,21.78,21.8,25200.0,17.2043,17.2201,17.1964,17.2122,25200.0
2007-04-23 11:15:00,21.8,21.81,21.78,21.8,29700.0,17.2122,17.2201,17.1964,17.2122,29700.0
2007-04-23 11:20:00,21.79,21.8,21.78,21.79,24300.0,17.2043,17.2122,17.1964,17.2043,24300.0
2007-04-23 11:25:00,21.79,21.8,21.78,21.8,23700.0,17.2043,17.2122,17.1964,17.2122,23700.0
2007-04-23 11:30:00,21.79,21.8,21.74,21.75,35700.0,17.2043,17.2122,17.1648,17.1727,35700.0
2007-04-23 11:35:00,21.75,21.81,21.75,21.8,26400.0,17.1727,17.2201,17.1727,17.2122,26400.0
2007-04-23 11:40:00,21.8,21.81,21.76,21.77,20100.0,17.2122,17.2201,17.1806,17.1885,20100.0
2007-04-23 11:45:00,21.76,21.76,21.74,21.74,27300.0,17.1806,17.1806,17.1648,17.1648,27300.0
2007-04-23 11:50:00,21.74,21.74,21.71,21.73,17700.0,17.1648,17.1648,17.1411,17.1569,17700.0
2007-04-23 11:55:00,21.73,21.75,21.73,21.74,10200.0,17.1569,17.1727,17.1569,17.1648,10200.0
2007-04-23 12:00:00,21.75,21.75,21.74,21.75,9300.0,17.1727,17.1727,17.1648,17.1727,9300.0
2007-04-23 12:05:00,21.75,21.75,21.71,21.71,27900.0,17.1727,17.1727,17.1411,17.1411,27900.0
2007-04-23 12:10:00,21.72,21.74,21.71,21.74,23700.0,17.149,17.1648,17.1411,17.1648,23700.0
2007-04-23 12:15:00,21.73,21.74,21.72,21.74,16500.0,17.1569,17.1648,17.149,17.1648,16500.0
2007-04-23 12:20:00,21.75,21.76,21.74,21.76,18900.0,17.1727,17.1806,17.1648,17.1806,18900.0
2007-04-23 12:25:00,21.76,21.8,21.76,21.8,17400.0,17.1806,17.2122,17.1806,17.2122,17400.0
2007-04-23 12:30:00,21.8,21.81,21.79,21.81,12900.0,17.2122,17.2201,17.2043,17.2201,12900.0
2007-04-23 12:35:00,21.81,21.84,21.81,21.83,34200.0,17.2201,17.2438,17.2201,17.2359,34200.0
2007-04-23 12:40:00,21.84,21.85,21.83,21.85,29100.0,17.2438,17.2517,17.2359,17.2517,29100.0
2007-04-23 12:45:00,21.85,21.86,21.85,21.86,12000.0,17.2517,17.2596,17.2517,17.2596,12000.0
2007-04-23 12:50:00,21.86,21.86,21.84,21.86,30000.0,17.2596,17.2596,17.2438,17.2596,30000.0
2007-04-23 12:55:00,21.86,21.87,21.85,21.87,27600.0,17.2596,17.2675,17.2517,17.2675,27600.0
2007-04-23 13:00:00,21.87,21.88,21.86,21.88,22500.0,17.2675,17.2753,17.2596,17.2753,22500.0
2007-04-23 13:05:00,21.87,21.88,21.87,21.88,23100.0,17.2675,17.2753,17.2675,17.2753,23100.0
2007-04-23 13:10:00,21.88,21.89,21.87,21.89,25800.0,17.2753,17.2832,17.2675,17.2832,25800.0
2007-04-23 13:15:00,21.89,21.9,21.88,21.9,19800.0,17.2832,17.2911,17.2753,17.2911,19800.0
2007-04-23 13:20:00,21.9,21.92,21.9,21.9,15600.0,17.2911,17.3069,17.2911,17.2911,15600.0
2007-04-23 13:25:00,21.91,21.91,21.9,21.9,31800.0,17.299,17.299,17.2911,17.2911,31800.0
2007-04-23 13:30:00,21.91,21.92,21.9,21.91,20400.0,17.299,17.3069,17.2911,17.299,20400.0
2007-04-23 13:35:00,21.91,21.91,21.9,21.9,12600.0,17.299,17.299,17.2911,17.2911,12600.0
2007-04-23 13:40:00,21.9,21.9,21.85,21.87,44700.0,17.2911,17.2911,17.2517,17.2675,44700.0
2007-04-23 13:45:00,21.86,21.87,21.86,21.86,21600.0,17.2596,17.2675,17.2596,17.2596,21600.0
2007-04-23 13:50:00,21.86,21.86,21.83,21.83,28500.0,17.2596,17.2596,17.2359,17.2359,28500.0
2007-04-23 13:55:00,21.83,21.85,21.83,21.83,29100.0,17.2359,17.2517,17.2359,17.2359,29100.0
2007-04-23 14:00:00,21.83,21.83,21.81,21.83,45600.0,17.2359,17.2359,17.2201,17.2359,45600.0
2007-04-23 14:05:00,21.83,21.84,21.82,21.84,24300.0,17.2359,17.2438,17.228,17.2438,24300.0
2007-04-23 14:10:00,21.83,21.84,21.82,21.82,25200.0,17.2359,17.2438,17.228,17.228,25200.0
2007-04-23 14:15:00,21.82,21.84,21.82,21.84,23100.0,17.228,17.2438,17.228,17.2438,23100.0
2007-04-23 14:20:00,21.84,21.84,21.81,21.82,44700.0,17.2438,17.2438,17.2201,17.228,44700.0
2007-04-23 14:25:00,21.82,21.83,21.81,21.82,71400.0,17.228,17.2359,17.2201,17.228,71400.0
2007-04-23 14:30:00,21.82,21.83,21.8,21.8,54000.0,17.228,17.2359,17.2122,17.2122,54000.0
2007-04-23 14:35:00,21.8,21.82,21.8,21.81,22500.0,17.2122,17.228,17.2122,17.2201,22500.0
2007-04-23 14:40:00,21.81,21.81,21.8,21.8,21900.0,17.2201,17.2201,17.2122,17.2122,21900.0
2007-04-23 14:45:00,21.81,21.82,21.8,21.8,44400.0,17.2201,17.228,17.2122,17.2122,44400.0
2007-04-23 14:50:00,21.8,21.8,21.79,21.79,29700.0,17.2122,17.2122,17.2043,17.2043,29700.0
2007-04-23 14:55:00,21.79,21.8,21.79,21.8,18600.0,17.2043,17.2122,17.2043,17.2122,18600.0
2007-04-23 15:00:00,21.79,21.8,21.78,21.8,40500.0,17.2043,17.2122,17.1964,17.2122,40500.0
2007-04-23 15:05:00,21.8,21.81,21.78,21.8,69600.0,17.2122,17.2201,17.1964,17.2122,69600.0
2007-04-23 15:10:00,21.79,21.8,21.78,21.79,32100.0,17.2043,17.2122,17.1964,17.2043,32100.0
2007-04-23 15:15:00,21.8,21.8,21.79,21.79,30300.0,17.2122,17.2122,17.2043,17.2043,30300.0
2007-04-23 15:20:00,21.8,21.81,21.78,21.8,44100.0,17.2122,17.2201,17.1964,17.2122,44100.0
2007-04-23 15:25:00,21.8,21.82,21.79,21.82,68400.0,17.2122,17.228,17.2043,17.228,68400.0
2007-04-23 15:30:00,21.82,21.82,21.79,21.79,45900.0,17.228,17.228,17.2043,17.2043,45900.0
2007-04-23 15:35:00,21.8,21.8,21.78,21.79,69000.0,17.2122,17.2122,17.1964,17.2043,69000.0
2007-04-23 15:40:00,21.79,21.8,21.78,21.79,49500.0,17.2043,17.2122,17.1964,17.2043,49500.0
2007-04-23 15:45:00,21.79,21.8,21.78,21.79,38700.0,17.2043,17.2122,17.1964,17.2043,38700.0
2007-04-23 15:50:00,21.79,21.79,21.77,21.77,40800.0,17.2043,17.2043,17.1885,17.1885,40800.0
2007-04-23 15:55:00,21.77,21.78,21.77,21.78,38100.0,17.1885,17.1964,17.1885,17.1964,38100.0
2007-04-24 09:30:00,21.84,21.84,21.77,21.84,47700.0,17.2438,17.2438,17.1885,17.2438,47700.0
2007-04-24 09:35:00,21.84,21.84,21.79,21.82,213900.0,17.2438,17.2438,17.2043,17.228,213900.0
2007-04-24 09:40:00,21.79,21.81,21.72,21.77,74100.0,17.2043,17.2201,17.149,17.1885,74100.0
2007-04-24 09:45:00,21.76,21.77,21.71,21.76,62700.0,17.1806,17.1885,17.1411,17.1806,62700.0
2007-04-24 09:50:00,21.76,21.77,21.73,21.74,52800.0,17.1806,17.1885,17.1569,17.1648,52800.0
2007-04-24 09:55:00,21.74,21.75,21.67,21.72,64800.0,17.1648,17.1727,17.1095,17.149,64800.0
2007-04-24 10:00:00,21.72,21.72,21.58,21.6,91200.0,17.149,17.149,17.0385,17.0543,91200.0
2007-04-24 10:05:00,21.62,21.63,21.59,21.6,68700.0,17.0701,17.078,17.0464,17.0543,68700.0
2007-04-24 10:10:00,21.6,21.6,21.57,21.6,87900.0,17.0543,17.0543,17.0306,17.0543,87900.0
2007-04-24 10:15:00,21.59,21.65,21.59,21.6,135600.0,17.0464,17.0938,17.0464,17.0543,135600.0
2007-04-24 10:20:00,21.6,21.6,21.53,21.53,55800.0,17.0543,17.0543,16.999,16.999,55800.0
2007-04-24 10:25:00,21.53,21.54,21.51,21.52,54900.0,16.999,17.0069,16.9832,16.9911,54900.0
2007-04-24 10:30:00,21.52,21.52,21.49,21.5,56700.0,16.9911,16.9911,16.9674,16.9753,56700.0
2007-04-24 10:35:00,21.49,21.53,21.48,21.53,73200.0,16.9674,16.999,16.9595,16.999,73200.0
2007-04-24 10:40:00,21.53,21.55,21.51,21.55,46800.0,16.999,17.0148,16.9832,17.0148,46800.0
2007-04-24 10:45:00,21.55,21.6,21.54,21.58,85800.0,17.0148,17.0543,17.0069,17.0385,85800.0
2007-04-24 10:50:00,21.58,21.58,21.54,21.57,37800.0,17.0385,17.0385,17.0069,17.0306,37800.0
2007-04-24 10:55:00,21.57,21.57,21.53,21.55,42000.0,17.0306,17.0306,16.999,17.0148,42000.0
2007-04-24 11:00:00,21.55,21.56,21.52,21.56,83100.0,17.0148,17.0227,16.9911,17.0227,83100.0
2007-04-24 11:05:00,21.56,21.59,21.56,21.57,35400.0,17.0227,17.0464,17.0227,17.0306,35400.0
2007-04-24 11:10:00,21.57,21.58,21.55,21.55,55500.0,17.0306,17.0385,17.0148,17.0148,55500.0
2007-04-24 11:15:00,21.55,21.55,21.53,21.53,60600.0,17.0148,17.0148,16.999,16.999,60600.0
2007-04-24 11:20:00,21.54,21.54,21.49,21.49,31800.0,17.0069,17.0069,16.9674,16.9674,31800.0
2007-04-24 11:25:00,21.49,21.52,21.48,21.5,82500.0,16.9674,16.9911,16.9595,16.9753,82500.0
2007-04-24 11:30:00,21.5,21.52,21.5,21.51,65700.0,16.9753,16.9911,16.9753,16.9832,65700.0
2007-04-24 11:35:00,21.51,21.51,21.49,21.49,33600.0,16.9832,16.9832,16.9674,16.9674,33600.0
2007-04-24 11:40:00,21.5,21.5,21.48,21.5,49800.0,16.9753,16.9753,16.9595,16.9753,49800.0
2007-04-24 11:45:00,21.5,21.5,21.49,21.5,35100.0,16.9753,16.9753,16.9674,16.9753,35100.0
2007-04-24 11:50:00,21.5,21.5,21.45,21.49,82200.0,16.9753,16.9753,16.9358,16.9674,82200.0
2007-04-24 11:55:00,21.49,21.52,21.49,21.49,75000.0,16.9674,16.9911,16.9674,16.9674,75000.0
2007-04-24 12:00:00,21.49,21.5,21.48,21.49,47400.0,16.9674,16.9753,16.9595,16.9674,47400.0
2007-04-24 12:05:00,21.49,21.53,21.49,21.51,72600.0,16.9674,16.999,16.9674,16.9832,72600.0
2007-04-24 12:10:00,21.51,21.53,21.51,21.51,47700.0,16.9832,16.999,16.9832,16.9832,47700.0
2007-04-24 12:15:00,21.51,21.52,21.5,21.5,42900.0,16.9832,16.9911,16.9753,16.9753,42900.0
2007-04-24 12:20:00,21.5,21.51,21.5,21.5,51000.0,16.9753,16.9832,16.9753,16.9753,51000.0
2007-04-24 12:25:00,21.5,21.52,21.49,21.52,74400.0,16.9753,16.9911,16.9674,16.9911,74400.0
2007-04-24 12:30:00,21.52,21.52,21.48,21.48,51600.0,16.9911,16.9911,16.9595,16.9595,51600.0
2007-04-24 12:35:00,21.48,21.49,21.48,21.48,70500.0,16.9595,16.9674,16.9595,16.9595,70500.0
2007-04-24 12:40:00,21.48,21.48,21.47,21.48,85800.0,16.9595,16.9595,16.9516,16.9595,85800.0
2007-04-24 12:45:00,21.48,21.49,21.46,21.47,78000.0,16.9595,16.9674,16.9437,16.9516,78000.0
2007-04-24 12:50:00,21.47,21.5,21.47,21.5,65700.0,16.9516,16.9753,16.9516,16.9753,65700.0
2007-04-24 12:55:00,21.5,21.51,21.48,21.51,99000.0,16.9753,16.9832,16.9595,16.9832,99000.0
2007-04-24 13:00:00,21.51,21.51,21.48,21.48,67200.0,16.9832,16.9832,16.9595,16.9595,67200.0
2007-04-24 13:05:00,21.48,21.49,21.47,21.47,43200.0,16.9595,16.9674,16.9516,16.9516,43200.0
2007-04-24 13:10:00,21.47,21.51,21.47,21.5,143400.0,16.9516,16.9832,16.9516,16.9753,143400.0
2007-04-24 13:15:00,21.5,21.51,21.5,21.51,80100.0,16.9753,16.9832,16.9753,16.9832,80100.0
2007-04-24 13:20:00,21.5,21.51,21.46,21.51,68100.0,16.9753,16.9832,16.9437,16.9832,68100.0
2007-04-24 13:25:00,21.51,21.52,21.51,21.51,44400.0,16.9832,16.9911,16.9832,16.9832,44400.0
2007-04-24 13:30:00,21.51,21.53,21.5,21.53,47700.0,16.9832,16.999,16.9753,16.999,47700.0
2007-04-24 13:35:00,21.53,21.57,21.52,21.53,50100.0,16.999,17.0306,16.9911,16.999,50100.0
2007-04-24 13:40:00,21.54,21.54,21.52,21.52,29700.0,17.0069,17.0069,16.9911,16.9911,29700.0
2007-04-24 13:45:00,21.53,21.53,21.52,21.53,31800.0,16.999,16.999,16.9911,16.999,31800.0
2007-04-24 13:50:00,21.53,21.55,21.53,21.53,26700.0,16.999,17.0148,16.999,16.999,26700.0
2007-04-24 13:55:00,21.53,21.53,21.52,21.53,12000.0,16.999,16.999,16.9911,16.999,12000.0
2007-04-24 14:00:00,21.53,21.54,21.51,21.51,31800.0,16.999,17.0069,16.9832,16.9832,31800.0
2007-04-24 14:05:00,21.51,21.52,21.5,21.51,44700.0,16.9832,16.9911,16.9753,16.9832,44700.0
2007-04-24 14:10:00,21.51,21.53,21.51,21.52,34500.0,16.9832,16.999,16.9832,16.9911,34500.0
2007-04-24 14:15:00,21.52,21.54,21.51,21.51,31200.0,16.9911,17.0069,16.9832,16.9832,31200.0
2007-04-24 14:20:00,21.51,21.51,21.5,21.5,52800.0,16.9832,16.9832,16.9753,16.9753,52800.0
2007-04-24 14:25:00,21.5,21.51,21.5,21.5,43500.0,16.9753,16.9832,16.9753,16.9753,43500.0
2007-04-24 14:30:00,21.5,21.51,21.5,21.51,129000.0,16.9753,16.9832,16.9753,16.9832,129000.0
2007-04-24 14:35:00,21.5,21.53,21.5,21.53,23400.0,16.9753,16.999,16.9753,16.999,23400.0
2007-04-24 14:40:00,21.53,21.55,21.52,21.55,45900.0,16.999,17.0148,16.9911,17.0148,45900.0
2007-04-24 14:45:00,21.55,21.55,21.51,21.52,24900.0,17.0148,17.0148,16.9832,16.9911,24900.0
2007-04-24 14:50:00,21.52,21.53,21.52,21.53,27000.0,16.9911,16.999,16.9911,16.999,27000.0
2007-04-24 14:55:00,21.53,21.53,21.52,21.52,27900.0,16.999,16.999,16.9911,16.9911,27900.0
2007-04-24 15:00:00,21.52,21.54,21.52,21.54,24000.0,16.9911,17.0069,16.9911,17.0069,24000.0
2007-04-24 15:05:00,21.54,21.54,21.52,21.52,42600.0,17.0069,17.0069,16.9911,16.9911,42600.0
2007-04-24 15:10:00,21.52,21.55,21.52,21.54,45300.0,16.9911,17.0148,16.9911,17.0069,45300.0
2007-04-24 15:15:00,21.54,21.55,21.5,21.51,39000.0,17.0069,17.0148,16.9753,16.9832,39000.0
2007-04-24 15:20:00,21.52,21.54,21.52,21.52,35100.0,16.9911,17.0069,16.9911,16.9911,35100.0
2007-04-24 15:25:00,21.53,21.55,21.52,21.53,52200.0,16.999,17.0148,16.9911,16.999,52200.0
2007-04-24 15:30:00,21.53,21.56,21.53,21.54,75300.0,16.999,17.0227,16.999,17.0069,75300.0
2007-04-24 15:35:00,21.54,21.57,21.53,21.56,52200.0,17.0069,17.0306,16.999,17.0227,52200.0
2007-04-24 15:40:00,21.56,21.56,21.52,21.53,57900.0,17.0227,17.0227,16.9911,16.999,57900.0
2007-04-24 15:45:00,21.53,21.54,21.53,21.53,58500.0,16.999,17.0069,16.999,16.999,58500.0
2007-04-24 15:50:00,21.53,21.55,21.53,21.54,68400.0,16.999,17.0148,16.999,17.0069,68400.0
2007-04-24 15:55:00,21.54,21.57,21.54,21.56,71100.0,17.0069,17.0306,17.0069,17.0227,71100.0
2007-04-25 09:30:00,21.84,21.93,21.84,21.93,900.0,17.2438,17.3148,17.2438,17.3148,900.0
2007-04-25 09:35:00,21.96,22.06,21.83,21.83,137100.0,17.3385,17.4175,17.2359,17.2359,137100.0
2007-04-25 09:40:00,21.86,22.0,21.84,21.92,98100.0,17.2596,17.3701,17.2438,17.3069,98100.0
2007-04-25 09:45:00,21.91,22.0,21.88,21.93,95400.0,17.299,17.3701,17.2753,17.3148,95400.0
2007-04-25 09:50:00,21.93,21.93,21.87,21.88,93600.0,17.3148,17.3148,17.2675,17.2753,93600.0
2007-04-25 09:55:00,21.88,21.88,21.83,21.85,44700.0,17.2753,17.2753,17.2359,17.2517,44700.0
2007-04-25 10:00:00,21.84,21.87,21.82,21.87,80100.0,17.2438,17.2675,17.228,17.2675,80100.0
2007-04-25 10:05:00,21.87,21.89,21.83,21.85,57900.0,17.2675,17.2832,17.2359,17.2517,57900.0
2007-04-25 10:10:00,21.85,21.85,21.77,21.77,34200.0,17.2517,17.2517,17.1885,17.1885,34200.0
2007-04-25 10:15:00,21.77,21.78,21.75,21.76,35700.0,17.1885,17.1964,17.1727,17.1806,35700.0
2007-04-25 10:20:00,21.77,21.78,21.75,21.77,23100.0,17.1885,17.1964,17.1727,17.1885,23100.0
2007-04-25 10:25:00,21.76,21.76,21.71,21.72,26700.0,17.1806,17.1806,17.1411,17.149,26700.0
2007-04-25 10:30:00,21.72,21.72,21.69,21.71,30000.0,17.149,17.149,17.1253,17.1411,30000.0
2007-04-25 10:35:00,21.71,21.72,21.68,21.68,31200.0,17.1411,17.149,17.1174,17.1174,31200.0
2007-04-25 10:40:00,21.68,21.68,21.63,21.63,60900.0,17.1174,17.1174,17.078,17.078,60900.0
2007-04-25 10:45:00,21.63,21.64,21.6,21.61,53400.0,17.078,17.0859,17.0543,17.0622,53400.0
2007-04-25 10:50:00,21.61,21.62,21.6,21.61,26700.0,17.0622,17.0701,17.0543,17.0622,26700.0
2007-04-25 10:55:00,21.61,21.62,21.61,21.61,34800.0,17.0622,17.0701,17.0622,17.0622,34800.0
2007-04-25 11:00:00,21.61,21.63,21.61,21.62,32100.0,17.0622,17.078,17.0622,17.0701,32100.0
2007-04-25 11:05:00,21.63,21.65,21.63,21.65,32100.0,17.078,17.0938,17.078,17.0938,32100.0
2007-04-25 11:10:00,21.64,21.66,21.64,21.66,21000.0,17.0859,17.1016,17.0859,17.1016,21000.0
2007-04-25 11:15:00,21.65,21.66,21.64,21.66,19800.0,17.0938,17.1016,17.0859,17.1016,19800.0
2007-04-25 11:20:00,21.67,21.68,21.66,21.68,24300.0,17.1095,17.1174,17.1016,17.1174,24300.0
2007-04-25 11:25:00,21.67,21.68,21.66,21.66,43500.0,17.1095,17.1174,17.1016,17.1016,43500.0
2007-04-25 11:30:00,21.66,21.67,21.66,21.67,116700.0,17.1016,17.1095,17.1016,17.1095,116700.0
2007-04-25 11:35:00,21.67,21.68,21.67,21.67,31800.0,17.1095,17.1174,17.1095,17.1095,31800.0
2007-04-25 11:40:00,21.67,21.68,21.67,21.68,15900.0,17.1095,17.1174,17.1095,17.1174,15900.0
2007-04-25 11:45:00,21.68,21.72,21.68,21.71,38700.0,17.1174,17.149,17.1174,17.1411,38700.0
2007-04-25 11:50:00,21.71,21.72,21.67,21.68,40200.0,17.1411,17.149,17.1095,17.1174,40200.0
2007-04-25 11:55:00,21.68,21.69,21.66,21.68,37800.0,17.1174,17.1253,17.1016,17.1174,37800.0
2007-04-25 12:00:00,21.68,21.69,21.68,21.68,35100.0,17.1174,17.1253,17.1174,17.1174,35100.0
2007-04-25 12:05:00,21.67,21.67,21.63,21.63,26700.0,17.1095,17.1095,17.078,17.078,26700.0
2007-04-25 12:10:00,21.63,21.63,21.62,21.63,16200.0,17.078,17.078,17.0701,17.078,16200.0
2007-04-25 12:15:00,21.62,21.63,21.62,21.63,12000.0,17.0701,17.078,17.0701,17.078,12000.0
2007-04-25 12:20:00,21.63,21.64,21.63,21.64,11100.0,17.078,17.0859,17.078,17.0859,11100.0
2007-04-25 12:25:00,21.64,21.66,21.64,21.66,14400.0,17.0859,17.1016,17.0859,17.1016,14400.0
2007-04-25 12:30:00,21.66,21.66,21.65,21.65,9000.0,17.1016,17.1016,17.0938,17.0938,9000.0
2007-04-25 12:35:00,21.65,21.66,21.65,21.66,4800.0,17.0938,17.1016,17.0938,17.1016,4800.0
2007-04-25 12:40:00,21.66,21.67,21.66,21.66,21300.0,17.1016,17.1095,17.1016,17.1016,21300.0
2007-04-25 12:45:00,21.66,21.68,21.66,21.68,14700.0,17.1016,17.1174,17.1016,17.1174,14700.0
2007-04-25 12:50:00,21.68,21.68,21.67,21.67,13200.0,17.1174,17.1174,17.1095,17.1095,13200.0
2007-04-25 12:55:00,21.67,21.67,21.66,21.67,10800.0,17.1095,17.1095,17.1016,17.1095,10800.0
2007-04-25 13:00:00,21.67,21.67,21.64,21.64,21000.0,17.1095,17.1095,17.0859,17.0859,21000.0
2007-04-25 13:05:00,21.64,21.64,21.62,21.62,35700.0,17.0859,17.0859,17.0701,17.0701,35700.0
2007-04-25 13:10:00,21.62,21.62,21.6,21.6,42600.0,17.0701,17.0701,17.0543,17.0543,42600.0
2007-04-25 13:15:00,21.6,21.62,21.6,21.62,35700.0,17.0543,17.0701,17.0543,17.0701,35700.0
2007-04-25 13:20:00,21.62,21.63,21.61,21.63,35100.0,17.0701,17.078,17.0622,17.078,35100.0
2007-04-25 13:25:00,21.63,21.63,21.61,21.61,21600.0,17.078,17.078,17.0622,17.0622,21600.0
2007-04-25 13:30:00,21.61,21.61,21.6,21.6,24300.0,17.0622,17.0622,17.0543,17.0543,24300.0
2007-04-25 13:35:00,21.6,21.6,21.58,21.58,28200.0,17.0543,17.0543,17.0385,17.0385,28200.0
2007-04-25 13:40:00,21.58,21.58,21.57,21.58,30900.0,17.0385,17.0385,17.0306,17.0385,30900.0
2007-04-25 13:45:00,21.58,21.59,21.58,21.59,92100.0,17.0385,17.0464,17.0385,17.0464,92100.0
2007-04-25 13:50:00,21.58,21.58,21.58,21.58,22800.0,17.0385,17.0385,17.0385,17.0385,22800.0
2007-04-25 13:55:00,21.58,21.58,21.57,21.57,81900.0,17.0385,17.0385,17.0306,17.0306,81900.0
2007-04-25 14:00:00,21.57,21.57,21.53,21.54,69000.0,17.0306,17.0306,16.999,17.0069,69000.0
2007-04-25 14:05:00,21.55,21.57,21.55,21.57,38700.0,17.0148,17.0306,17.0148,17.0306,38700.0
2007-04-25 14:10:00,21.57,21.57,21.56,21.56,33000.0,17.0306,17.0306,17.0227,17.0227,33000.0
2007-04-25 14:15:00,21.56,21.56,21.53,21.53,36600.0,17.0227,17.0227,16.999,16.999,36600.0
2007-04-25 14:20:00,21.54,21.54,21.52,21.52,29100.0,17.0069,17.0069,16.9911,16.9911,29100.0
2007-04-25 14:25:00,21.53,21.56,21.53,21.56,24300.0,16.999,17.0227,16.999,17.0227,24300.0
2007-04-25 14:30:00,21.56,21.58,21.55,21.57,31500.0,17.0227,17.0385,17.0148,17.0306,31500.0
2007-04-25 14:35:00,21.58,21.58,21.57,21.57,31200.0,17.0385,17.0385,17.0306,17.0306,31200.0
2007-04-25 14:40:00,21.57,21.59,21.56,21.59,33300.0,17.0306,17.0464,17.0227,17.0464,33300.0
2007-04-25 14:45:00,21.59,21.59,21.56,21.57,51600.0,17.0464,17.0464,17.0227,17.0306,51600.0
2007-04-25 14:50:00,21.57,21.57,21.56,21.56,35700.0,17.0306,17.0306,17.0227,17.0227,35700.0
2007-04-25 14:55:00,21.56,21.58,21.56,21.57,57900.0,17.0227,17.0385,17.0227,17.0306,57900.0
2007-04-25 15:00:00,21.57,21.59,21.57,21.59,48300.0,17.0306,17.0464,17.0306,17.0464,48300.0
2007-04-25 15:05:00,21.59,21.59,21.58,21.59,50700.0,17.0464,17.0464,17.0385,17.0464,50700.0
2007-04-25 15:10:00,21.59,21.59,21.56,21.56,54600.0,17.0464,17.0464,17.0227,17.0227,54600.0
2007-04-25 15:15:00,21.56,21.57,21.55,21.56,62700.0,17.0227,17.0306,17.0148,17.0227,62700.0
2007-04-25 15:20:00,21.55,21.57,21.55,21.57,52800.0,17.0148,17.0306,17.0148,17.0306,52800.0
2007-04-25 15:25:00,21.57,21.59,21.57,21.59,39600.0,17.0306,17.0464,17.0306,17.0464,39600.0
2007-04-25 15:30:00,21.59,21.6,21.58,21.59,58500.0,17.0464,17.0543,17.0385,17.0464,58500.0
2007-04-25 15:35:00,21.59,21.59,21.58,21.58,52500.0,17.0464,17.0464,17.0385,17.0385,52500.0
2007-04-25 15:40:00,21.58,21.59,21.57,21.59,66600.0,17.0385,17.0464,17.0306,17.0464,66600.0
2007-04-25 15:45:00,21.58,21.59,21.56,21.56,99000.0,17.0385,17.0464,17.0227,17.0227,99000.0
2007-04-25 15:50:00,21.56,21.56,21.54,21.54,91500.0,17.0227,17.0227,17.0069,17.0069,91500.0
2007-04-25 15:55:00,21.54,21.61,21.54,21.58,120000.0,17.0069,17.0622,17.0069,17.0385,120000.0
2007-04-26 09:30:00,21.4,21.45,21.39,21.4,93600.0,16.8964,16.9358,16.8885,16.8964,93600.0
2007-04-26 09:35:00,21.42,21.45,21.33,21.39,129900.0,16.9122,16.9358,16.8411,16.8885,129900.0
2007-04-26 09:40:00,21.39,21.46,21.36,21.44,115200.0,16.8885,16.9437,16.8648,16.9279,115200.0
2007-04-26 09:45:00,21.44,21.44,21.32,21.36,99300.0,16.9279,16.9279,16.8332,16.8648,99300.0
2007-04-26 09:50:00,21.36,21.37,21.31,21.34,94200.0,16.8648,16.8727,16.8253,16.849,94200.0
2007-04-26 09:55:00,21.34,21.37,21.27,21.28,147900.0,16.849,16.8727,16.7937,16.8016,147900.0
2007-04-26 10:00:00,21.28,21.31,21.26,21.27,53400.0,16.8016,16.8253,16.7858,16.7937,53400.0
2007-04-26 10:05:00,21.28,21.33,21.28,21.32,43500.0,16.8016,16.8411,16.8016,16.8332,43500.0
2007-04-26 10:10:00,21.32,21.32,21.3,21.32,27000.0,16.8332,16.8332,16.8174,16.8332,27000.0
2007-04-26 10:15:00,21.32,21.32,21.27,21.27,45300.0,16.8332,16.8332,16.7937,16.7937,45300.0
2007-04-26 10:20:00,21.27,21.3,21.23,21.3,69300.0,16.7937,16.8174,16.7621,16.8174,69300.0
2007-04-26 10:25:00,21.3,21.3,21.26,21.27,52800.0,16.8174,16.8174,16.7858,16.7937,52800.0
2007-04-26 10:30:00,21.27,21.28,21.25,21.28,73500.0,16.7937,16.8016,16.7779,16.8016,73500.0
2007-04-26 10:35:00,21.28,21.31,21.27,21.31,432000.0,16.8016,16.8253,16.7937,16.8253,432000.0
2007-04-26 10:40:00,21.32,21.33,21.3,21.32,116700.0,16.8332,16.8411,16.8174,16.8332,116700.0
2007-04-26 10:45:00,21.32,21.32,21.3,21.31,32100.0,16.8332,16.8332,16.8174,16.8253,32100.0
2007-04-26 10:50:00,21.31,21.34,21.3,21.33,110700.0,16.8253,16.849,16.8174,16.8411,110700.0
2007-04-26 10:55:00,21.33,21.36,21.32,21.36,68400.0,16.8411,16.8648,16.8332,16.8648,68400.0
2007-04-26 11:00:00,21.36,21.41,21.36,21.41,150300.0,16.8648,16.9043,16.8648,16.9043,150300.0
2007-04-26 11:05:00,21.41,21.42,21.4,21.4,30300.0,16.9043,16.9122,16.8964,16.8964,30300.0
2007-04-26 11:10:00,21.4,21.41,21.39,21.4,29400.0,16.8964,16.9043,16.8885,16.8964,29400.0
2007-04-26 11:15:00,21.39,21.41,21.39,21.4,35700.0,16.8885,16.9043,16.8885,16.8964,35700.0
2007-04-26 11:20:00,21.4,21.41,21.39,21.41,35700.0,16.8964,16.9043,16.8885,16.9043,35700.0
2007-04-26 11:25:00,21.41,21.42,21.39,21.4,59100.0,16.9043,16.9122,16.8885,16.8964,59100.0
2007-04-26 11:30:00,21.4,21.4,21.38,21.38,50400.0,16.8964,16.8964,16.8806,16.8806,50400.0
2007-04-26 11:35:00,21.38,21.4,21.38,21.4,60000.0,16.8806,16.8964,16.8806,16.8964,60000.0
2007-04-26 11:40:00,21.4,21.4,21.39,21.4,42000.0,16.8964,16.8964,16.8885,16.8964,42000.0
2007-04-26 11:45:00,21.4,21.41,21.35,21.35,84600.0,16.8964,16.9043,16.8569,16.8569,84600.0
2007-04-26 11:50:00,21.35,21.35,21.33,21.35,110700.0,16.8569,16.8569,16.8411,16.8569,110700.0
2007-04-26 11:55:00,21.36,21.37,21.34,21.36,64200.0,16.8648,16.8727,16.849,16.8648,64200.0
2007-04-26 12:00:00,21.37,21.41,21.37,21.4,47700.0,16.8727,16.9043,16.8727,16.8964,47700.0
2007-04-26 12:05:00,21.4,21.4,21.39,21.4,19800.0,16.8964,16.8964,16.8885,16.8964,19800.0
2007-04-26 12:10:00,21.4,21.41,21.39,21.39,14100.0,16.8964,16.9043,16.8885,16.8885,14100.0
2007-04-26 12:15:00,21.39,21.39,21.37,21.38,18300.0,16.8885,16.8885,16.8727,16.8806,18300.0
2007-04-26 12:20:00,21.37,21.38,21.37,21.38,26700.0,16.8727,16.8806,16.8727,16.8806,26700.0
2007-04-26 12:25:00,21.39,21.39,21.37,21.37,138300.0,16.8885,16.8885,16.8727,16.8727,138300.0
2007-04-26 12:30:00,21.37,21.39,21.37,21.39,18600.0,16.8727,16.8885,16.8727,16.8885,18600.0
2007-04-26 12:35:00,21.39,21.42,21.39,21.42,22200.0,16.8885,16.9122,16.8885,16.9122,22200.0
2007-04-26 12:40:00,21.42,21.42,21.39,21.39,27000.0,16.9122,16.9122,16.8885,16.8885,27000.0
2007-04-26 12:45:00,21.39,21.4,21.39,21.39,21900.0,16.8885,16.8964,16.8885,16.8885,21900.0
2007-04-26 12:50:00,21.4,21.4,21.39,21.39,16500.0,16.8964,16.8964,16.8885,16.8885,16500.0
2007-04-26 12:55:00,21.39,21.39,21.37,21.38,48900.0,16.8885,16.8885,16.8727,16.8806,48900.0
2007-04-26 13:00:00,21.38,21.38,21.38,21.38,26100.0,16.8806,16.8806,16.8806,16.8806,26100.0
2007-04-26 13:05:00,21.38,21.38,21.37,21.37,20400.0,16.8806,16.8806,16.8727,16.8727,20400.0
2007-04-26 13:10:00,21.37,21.38,21.33,21.36,114300.0,16.8727,16.8806,16.8411,16.8648,114300.0
2007-04-26 13:15:00,21.36,21.4,21.36,21.39,64500.0,16.8648,16.8964,16.8648,16.8885,64500.0
2007-04-26 13:20:00,21.39,21.4,21.35,21.36,72600.0,16.8885,16.8964,16.8569,16.8648,72600.0
2007-04-26 13:25:00,21.36,21.38,21.35,21.37,259500.0,16.8648,16.8806,16.8569,16.8727,259500.0
2007-04-26 13:30:00,21.37,21.39,21.37,21.38,37800.0,16.8727,16.8885,16.8727,16.8806,37800.0
2007-04-26 13:35:00,21.37,21.37,21.37,21.37,61500.0,16.8727,16.8727,16.8727,16.8727,61500.0
2007-04-26 13:40:00,21.37,21.37,21.37,21.37,61500.0,16.8727,16.8727,16.8727,16.8727,61500.0
2007-04-26 13:45:00,21.37,21.39,21.37,21.39,34200.0,16.8727,16.8885,16.8727,16.8885,34200.0
2007-04-26 13:50:00,21.39,21.4,21.37,21.37,28500.0,16.8885,16.8964,16.8727,16.8727,28500.0
2007-04-26 13:55:00,21.37,21.38,21.37,21.38,25800.0,16.8727,16.8806,16.8727,16.8806,25800.0
2007-04-26 14:00:00,21.38,21.39,21.37,21.39,29700.0,16.8806,16.8885,16.8727,16.8885,29700.0
2007-04-26 14:05:00,21.39,21.42,21.39,21.41,24000.0,16.8885,16.9122,16.8885,16.9043,24000.0
2007-04-26 14:10:00,21.4,21.42,21.39,21.42,41400.0,16.8964,16.9122,16.8885,16.9122,41400.0
2007-04-26 14:15:00,21.42,21.44,21.42,21.44,18000.0,16.9122,16.9279,16.9122,16.9279,18000.0
2007-04-26 14:20:00,21.44,21.45,21.44,21.45,18000.0,16.9279,16.9358,16.9279,16.9358,18000.0
2007-04-26 14:25:00,21.44,21.46,21.44,21.46,30900.0,16.9279,16.9437,16.9279,16.9437,30900.0
2007-04-26 14:30:00,21.45,21.46,21.42,21.44,60900.0,16.9358,16.9437,16.9122,16.9279,60900.0
2007-04-26 14:35:00,21.44,21.46,21.44,21.45,34800.0,16.9279,16.9437,16.9279,16.9358,34800.0
2007-04-26 14:40:00,21.45,21.49,21.45,21.48,61500.0,16.9358,16.9674,16.9358,16.9595,61500.0
2007-04-26 14:45:00,21.49,21.52,21.49,21.52,67500.0,16.9674,16.9911,16.9674,16.9911,67500.0
2007-04-26 14:50:00,21.52,21.52,21.5,21.51,32700.0,16.9911,16.9911,16.9753,16.9832,32700.0
2007-04-26 14:55:00,21.51,21.51,21.5,21.51,41400.0,16.9832,16.9832,16.9753,16.9832,41400.0
2007-04-26 15:00:00,21.5,21.51,21.5,21.51,47400.0,16.9753,16.9832,16.9753,16.9832,47400.0
2007-04-26 15:05:00,21.51,21.58,21.51,21.57,193500.0,16.9832,17.0385,16.9832,17.0306,193500.0
2007-04-26 15:10:00,21.57,21.59,21.56,21.59,49500.0,17.0306,17.0464,17.0227,17.0464,49500.0
2007-04-26 15:15:00,21.59,21.62,21.58,21.61,57600.0,17.0464,17.0701,17.0385,17.0622,57600.0
2007-04-26 15:20:00,21.62,21.65,21.61,21.62,162600.0,17.0701,17.0938,17.0622,17.0701,162600.0
2007-04-26 15:25:00,21.62,21.65,21.61,21.64,78600.0,17.0701,17.0938,17.0622,17.0859,78600.0
2007-04-26 15:30:00,21.63,21.68,21.62,21.65,126300.0,17.078,17.1174,17.0701,17.0938,126300.0
2007-04-26 15:35:00,21.65,21.66,21.6,21.64,85800.0,17.0938,17.1016,17.0543,17.0859,85800.0
2007-04-26 15:40:00,21.64,21.65,21.63,21.64,57600.0,17.0859,17.0938,17.078,17.0859,57600.0
2007-04-26 15:45:00,21.63,21.67,21.63,21.67,90000.0,17.078,17.1095,17.078,17.1095,90000.0
2007-04-26 15:50:00,21.67,21.73,21.66,21.67,185700.0,17.1095,17.1569,17.1016,17.1095,185700.0
2007-04-26 15:55:00,21.67,21.68,21.66,21.67,153900.0,17.1095,17.1174,17.1016,17.1095,153900.0
2007-04-27 09:30:00,21.58,21.58,21.52,21.52,28500.0,17.0385,17.0385,16.9911,16.9911,28500.0
2007-04-27 09:35:00,21.51,21.53,21.41,21.46,42900.0,16.9832,16.999,16.9043,16.9437,42900.0
2007-04-27 09:40:00,21.45,21.53,21.42,21.52,55500.0,16.9358,16.999,16.9122,16.9911,55500.0
2007-04-27 09:45:00,21.5,21.5,21.48,21.49,59400.0,16.9753,16.9753,16.9595,16.9674,59400.0
2007-04-27 09:50:00,21.48,21.55,21.48,21.54,42300.0,16.9595,17.0148,16.9595,17.0069,42300.0
2007-04-27 09:55:00,21.55,21.55,21.53,21.54,27600.0,17.0148,17.0148,16.999,17.0069,27600.0
2007-04-27 10:00:00,21.54,21.59,21.54,21.58,21300.0,17.0069,17.0464,17.0069,17.0385,21300.0
2007-04-27 10:05:00,21.57,21.63,21.57,21.61,17100.0,17.0306,17.078,17.0306,17.0622,17100.0
2007-04-27 10:10:00,21.62,21.62,21.59,21.59,20700.0,17.0701,17.0701,17.0464,17.0464,20700.0
2007-04-27 10:15:00,21.59,21.64,21.59,21.64,36300.0,17.0464,17.0859,17.0464,17.0859,36300.0
2007-04-27 10:20:00,21.63,21.64,21.62,21.62,34200.0,17.078,17.0859,17.0701,17.0701,34200.0
2007-04-27 10:25:00,21.63,21.65,21.62,21.65,36600.0,17.078,17.0938,17.0701,17.0938,36600.0
2007-04-27 10:30:00,21.66,21.66,21.59,21.6,42600.0,17.1016,17.1016,17.0464,17.0543,42600.0
2007-04-27 10:35:00,21.59,21.63,21.58,21.63,29700.0,17.0464,17.078,17.0385,17.078,29700.0
2007-04-27 10:40:00,21.63,21.65,21.6,21.6,50400.0,17.078,17.0938,17.0543,17.0543,50400.0
2007-04-27 10:45:00,21.6,21.6,21.57,21.59,23100.0,17.0543,17.0543,17.0306,17.0464,23100.0
2007-04-27 10:50:00,21.59,21.61,21.58,21.61,16800.0,17.0464,17.0622,17.0385,17.0622,16800.0
2007-04-27 10:55:00,21.61,21.64,21.61,21.62,42600.0,17.0622,17.0859,17.0622,17.0701,42600.0
2007-04-27 11:00:00,21.62,21.63,21.61,21.63,28500.0,17.0701,17.078,17.0622,17.078,28500.0
2007-04-27 11:05:00,21.63,21.64,21.62,21.63,53700.0,17.078,17.0859,17.0701,17.078,53700.0
2007-04-27 11:10:00,21.63,21.66,21.63,21.65,36300.0,17.078,17.1016,17.078,17.0938,36300.0
2007-04-27 11:15:00,21.65,21.66,21.63,21.64,33300.0,17.0938,17.1016,17.078,17.0859,33300.0
2007-04-27 11:20:00,21.64,21.65,21.63,21.64,66900.0,17.0859,17.0938,17.078,17.0859,66900.0
2007-04-27 11:25:00,21.64,21.68,21.64,21.66,85800.0,17.0859,17.1174,17.0859,17.1016,85800.0
2007-04-27 11:30:00,21.66,21.66,21.64,21.64,29700.0,17.1016,17.1016,17.0859,17.0859,29700.0
2007-04-27 11:35:00,21.64,21.67,21.64,21.67,41400.0,17.0859,17.1095,17.0859,17.1095,41400.0
2007-04-27 11:40:00,21.66,21.67,21.66,21.67,17400.0,17.1016,17.1095,17.1016,17.1095,17400.0
2007-04-27 11:45:00,21.67,21.67,21.65,21.66,41100.0,17.1095,17.1095,17.0938,17.1016,41100.0
2007-04-27 11:50:00,21.66,21.69,21.66,21.69,24300.0,17.1016,17.1253,17.1016,17.1253,24300.0
2007-04-27 11:55:00,21.69,21.72,21.69,21.72,39600.0,17.1253,17.149,17.1253,17.149,39600.0
2007-04-27 12:00:00,21.72,21.72,21.7,21.71,19500.0,17.149,17.149,17.1332,17.1411,19500.0
2007-04-27 12:05:00,21.71,21.71,21.71,21.71,44100.0,17.1411,17.1411,17.1411,17.1411,44100.0
2007-04-27 12:10:00,21.71,21.72,21.71,21.72,27000.0,17.1411,17.149,17.1411,17.149,27000.0
2007-04-27 12:15:00,21.71,21.72,21.71,21.72,23700.0,17.1411,17.149,17.1411,17.149,23700.0
2007-04-27 12:20:00,21.71,21.72,21.71,21.72,21000.0,17.1411,17.149,17.1411,17.149,21000.0
2007-04-27 12:25:00,21.71,21.73,21.71,21.73,24300.0,17.1411,17.1569,17.1411,17.1569,24300.0
2007-04-27 12:30:00,21.72,21.73,21.72,21.73,15600.0,17.149,17.1569,17.149,17.1569,15600.0
2007-04-27 12:35:00,21.73,21.74,21.73,21.74,36900.0,17.1569,17.1648,17.1569,17.1648,36900.0
2007-04-27 12:40:00,21.73,21.77,21.73,21.77,24900.0,17.1569,17.1885,17.1569,17.1885,24900.0
2007-04-27 12:45:00,21.76,21.76,21.74,21.75,25200.0,17.1806,17.1806,17.1648,17.1727,25200.0
2007-04-27 12:50:00,21.75,21.75,21.74,21.75,9900.0,17.1727,17.1727,17.1648,17.1727,9900.0
2007-04-27 12:55:00,21.75,21.77,21.74,21.77,15300.0,17.1727,17.1885,17.1648,17.1885,15300.0
2007-04-27 13:00:00,21.77,21.78,21.76,21.77,50700.0,17.1885,17.1964,17.1806,17.1885,50700.0
2007-04-27 13:05:00,21.77,21.78,21.74,21.75,50400.0,17.1885,17.1964,17.1648,17.1727,50400.0
2007-04-27 13:10:00,21.75,21.76,21.75,21.75,27600.0,17.1727,17.1806,17.1727,17.1727,27600.0
2007-04-27 13:15:00,21.75,21.76,21.75,21.75,8100.0,17.1727,17.1806,17.1727,17.1727,8100.0
2007-04-27 13:20:00,21.75,21.79,21.75,21.78,71700.0,17.1727,17.2043,17.1727,17.1964,71700.0
2007-04-27 13:25:00,21.79,21.79,21.78,21.79,15300.0,17.2043,17.2043,17.1964,17.2043,15300.0
2007-04-27 13:30:00,21.79,21.81,21.79,21.8,33000.0,17.2043,17.2201,17.2043,17.2122,33000.0
2007-04-27 13:35:00,21.8,21.84,21.8,21.81,88500.0,17.2122,17.2438,17.2122,17.2201,88500.0
2007-04-27 13:40:00,21.82,21.85,21.81,21.85,69000.0,17.228,17.2517,17.2201,17.2517,69000.0
2007-04-27 13:45:00,21.85,21.85,21.83,21.83,30900.0,17.2517,17.2517,17.2359,17.2359,30900.0
2007-04-27 13:50:00,21.83,21.85,21.82,21.84,39900.0,17.2359,17.2517,17.228,17.2438,39900.0
2007-04-27 13:55:00,21.84,21.85,21.83,21.84,54600.0,17.2438,17.2517,17.2359,17.2438,54600.0
2007-04-27 14:00:00,21.84,21.85,21.8,21.8,66600.0,17.2438,17.2517,17.2122,17.2122,66600.0
2007-04-27 14:05:00,21.79,21.83,21.79,21.82,93600.0,17.2043,17.2359,17.2043,17.228,93600.0
2007-04-27 14:10:00,21.82,21.84,21.82,21.83,38400.0,17.228,17.2438,17.228,17.2359,38400.0
2007-04-27 14:15:00,21.83,21.86,21.83,21.83,97200.0,17.2359,17.2596,17.2359,17.2359,97200.0
2007-04-27 14:20:00,21.84,21.86,21.84,21.86,43500.0,17.2438,17.2596,17.2438,17.2596,43500.0
2007-04-27 14:25:00,21.86,21.86,21.85,21.85,20700.0,17.2596,17.2596,17.2517,17.2517,20700.0
2007-04-27 14:30:00,21.85,21.85,21.83,21.84,35100.0,17.2517,17.2517,17.2359,17.2438,35100.0
2007-04-27 14:35:00,21.83,21.85,21.83,21.85,32400.0,17.2359,17.2517,17.2359,17.2517,32400.0
2007-04-27 14:40:00,21.85,21.87,21.85,21.85,62100.0,17.2517,17.2675,17.2517,17.2517,62100.0
2007-04-27 14:45:00,21.85,21.85,21.84,21.85,17100.0,17.2517,17.2517,17.2438,17.2517,17100.0
2007-04-27 14:50:00,21.85,21.85,21.83,21.84,39900.0,17.2517,17.2517,17.2359,17.2438,39900.0
2007-04-27 14:55:00,21.84,21.85,21.82,21.83,44100.0,17.2438,17.2517,17.228,17.2359,44100.0
2007-04-27 15:00:00,21.83,21.84,21.83,21.84,32700.0,17.2359,17.2438,17.2359,17.2438,32700.0
2007-04-27 15:05:00,21.84,21.84,21.8,21.8,82500.0,17.2438,17.2438,17.2122,17.2122,82500.0
2007-04-27 15:10:00,21.81,21.84,21.8,21.84,47700.0,17.2201,17.2438,17.2122,17.2438,47700.0
2007-04-27 15:15:00,21.84,21.88,21.84,21.87,49200.0,17.2438,17.2753,17.2438,17.2675,49200.0
2007-04-27 15:20:00,21.87,21.87,21.84,21.87,40200.0,17.2675,17.2675,17.2438,17.2675,40200.0
2007-04-27 15:25:00,21.87,21.88,21.87,21.88,65700.0,17.2675,17.2753,17.2675,17.2753,65700.0
2007-04-27 15:30:00,21.88,21.89,21.87,21.88,45600.0,17.2753,17.2832,17.2675,17.2753,45600.0
2007-04-27 15:35:00,21.89,21.89,21.87,21.87,34500.0,17.2832,17.2832,17.2675,17.2675,34500.0
2007-04-27 15:40:00,21.87,21.88,21.86,21.87,117000.0,17.2675,17.2753,17.2596,17.2675,117000.0
2007-04-27 15:45:00,21.87,21.89,21.86,21.88,92100.0,17.2675,17.2832,17.2596,17.2753,92100.0
2007-04-27 15:50:00,21.88,21.91,21.87,21.9,86400.0,17.2753,17.299,17.2675,17.2911,86400.0
2007-04-27 15:55:00,21.91,21.91,21.78,21.88,186000.0,17.299,17.299,17.1964,17.2753,186000.0
2007-04-30 09:30:00,21.84,21.98,21.83,21.93,57600.0,17.2438,17.3543,17.2359,17.3148,57600.0
2007-04-30 09:35:00,21.93,21.93,21.8,21.8,33300.0,17.3148,17.3148,17.2122,17.2122,33300.0
2007-04-30 09:40:00,21.8,21.81,21.74,21.77,75000.0,17.2122,17.2201,17.1648,17.1885,75000.0
2007-04-30 09:45:00,21.77,21.8,21.75,21.76,43200.0,17.1885,17.2122,17.1727,17.1806,43200.0
2007-04-30 09:50:00,21.75,21.76,21.73,21.73,29400.0,17.1727,17.1806,17.1569,17.1569,29400.0
2007-04-30 09:55:00,21.75,21.75,21.69,21.69,57000.0,17.1727,17.1727,17.1253,17.1253,57000.0
2007-04-30 10:00:00,21.69,21.73,21.69,21.69,48000.0,17.1253,17.1569,17.1253,17.1253,48000.0
2007-04-30 10:05:00,21.69,21.69,21.63,21.63,50700.0,17.1253,17.1253,17.078,17.078,50700.0
2007-04-30 10:10:00,21.63,21.63,21.61,21.63,47700.0,17.078,17.078,17.0622,17.078,47700.0
2007-04-30 10:15:00,21.63,21.67,21.62,21.66,42300.0,17.078,17.1095,17.0701,17.1016,42300.0
2007-04-30 10:20:00,21.67,21.67,21.65,21.67,23700.0,17.1095,17.1095,17.0938,17.1095,23700.0
2007-04-30 10:25:00,21.66,21.67,21.65,21.67,21900.0,17.1016,17.1095,17.0938,17.1095,21900.0
2007-04-30 10:30:00,21.67,21.67,21.65,21.66,19800.0,17.1095,17.1095,17.0938,17.1016,19800.0
2007-04-30 10:35:00,21.66,21.68,21.64,21.66,31500.0,17.1016,17.1174,17.0859,17.1016,31500.0
2007-04-30 10:40:00,21.66,21.66,21.63,21.64,27900.0,17.1016,17.1016,17.078,17.0859,27900.0
2007-04-30 10:45:00,21.63,21.65,21.62,21.63,30300.0,17.078,17.0938,17.0701,17.078,30300.0
2007-04-30 10:50:00,21.62,21.63,21.62,21.63,14700.0,17.0701,17.078,17.0701,17.078,14700.0
2007-04-30 10:55:00,21.63,21.66,21.63,21.65,27600.0,17.078,17.1016,17.078,17.0938,27600.0
2007-04-30 11:00:00,21.66,21.66,21.64,21.65,25200.0,17.1016,17.1016,17.0859,17.0938,25200.0
2007-04-30 11:05:00,21.65,21.66,21.64,21.65,18300.0,17.0938,17.1016,17.0859,17.0938,18300.0
2007-04-30 11:10:00,21.65,21.66,21.64,21.65,27600.0,17.0938,17.1016,17.0859,17.0938,27600.0
2007-04-30 11:15:00,21.65,21.66,21.64,21.64,15600.0,17.0938,17.1016,17.0859,17.0859,15600.0
2007-04-30 11:20:00,21.65,21.65,21.64,21.65,21300.0,17.0938,17.0938,17.0859,17.0938,21300.0
2007-04-30 11:25:00,21.64,21.65,21.64,21.65,94500.0,17.0859,17.0938,17.0859,17.0938,94500.0
2007-04-30 11:30:00,21.64,21.68,21.64,21.67,51000.0,17.0859,17.1174,17.0859,17.1095,51000.0
2007-04-30 11:35:00,21.67,21.67,21.64,21.64,51900.0,17.1095,17.1095,17.0859,17.0859,51900.0
2007-04-30 11:40:00,21.64,21.64,21.61,21.62,31800.0,17.0859,17.0859,17.0622,17.0701,31800.0
2007-04-30 11:45:00,21.62,21.62,21.6,21.61,31800.0,17.0701,17.0701,17.0543,17.0622,31800.0
2007-04-30 11:50:00,21.61,21.65,21.6,21.62,38400.0,17.0622,17.0938,17.0543,17.0701,38400.0
2007-04-30 11:55:00,21.63,21.63,21.61,21.62,26700.0,17.078,17.078,17.0622,17.0701,26700.0
2007-04-30 12:00:00,21.62,21.63,21.61,21.62,26400.0,17.0701,17.078,17.0622,17.0701,26400.0
2007-04-30 12:05:00,21.62,21.62,21.6,21.62,22500.0,17.0701,17.0701,17.0543,17.0701,22500.0
2007-04-30 12:10:00,21.62,21.62,21.61,21.61,20100.0,17.0701,17.0701,17.0622,17.0622,20100.0
2007-04-30 12:15:00,21.61,21.62,21.61,21.61,25500.0,17.0622,17.0701,17.0622,17.0622,25500.0
2007-04-30 12:20:00,21.61,21.62,21.59,21.6,50700.0,17.0622,17.0701,17.0464,17.0543,50700.0
2007-04-30 12:25:00,21.6,21.63,21.6,21.62,14400.0,17.0543,17.078,17.0543,17.0701,14400.0
2007-04-30 12:30:00,21.62,21.62,21.61,21.61,31800.0,17.0701,17.0701,17.0622,17.0622,31800.0
2007-04-30 12:35:00,21.61,21.61,21.59,21.59,45000.0,17.0622,17.0622,17.0464,17.0464,45000.0
2007-04-30 12:40:00,21.59,21.6,21.57,21.57,28800.0,17.0464,17.0543,17.0306,17.0306,28800.0
2007-04-30 12:45:00,21.57,21.58,21.55,21.55,26100.0,17.0306,17.0385,17.0148,17.0148,26100.0
2007-04-30 12:50:00,21.55,21.57,21.55,21.56,47700.0,17.0148,17.0306,17.0148,17.0227,47700.0
2007-04-30 12:55:00,21.56,21.57,21.55,21.55,22200.0,17.0227,17.0306,17.0148,17.0148,22200.0
2007-04-30 13:00:00,21.55,21.55,21.53,21.53,30300.0,17.0148,17.0148,16.999,16.999,30300.0
2007-04-30 13:05:00,21.54,21.54,21.52,21.52,27300.0,17.0069,17.0069,16.9911,16.9911,27300.0
2007-04-30 13:10:00,21.52,21.52,21.49,21.5,36600.0,16.9911,16.9911,16.9674,16.9753,36600.0
2007-04-30 13:15:00,21.5,21.5,21.49,21.49,46200.0,16.9753,16.9753,16.9674,16.9674,46200.0
2007-04-30 13:20:00,21.5,21.51,21.49,21.5,41100.0,16.9753,16.9832,16.9674,16.9753,41100.0
2007-04-30 13:25:00,21.5,21.51,21.48,21.49,64200.0,16.9753,16.9832,16.9595,16.9674,64200.0
2007-04-30 13:30:00,21.5,21.5,21.49,21.5,57000.0,16.9753,16.9753,16.9674,16.9753,57000.0
2007-04-30 13:35:00,21.5,21.52,21.49,21.49,29100.0,16.9753,16.9911,16.9674,16.9674,29100.0
2007-04-30 13:40:00,21.49,21.52,21.49,21.51,39000.0,16.9674,16.9911,16.9674,16.9832,39000.0
2007-04-30 13:45:00,21.51,21.53,21.51,21.53,18000.0,16.9832,16.999,16.9832,16.999,18000.0
2007-04-30 13:50:00,21.52,21.53,21.49,21.5,26400.0,16.9911,16.999,16.9674,16.9753,26400.0
2007-04-30 13:55:00,21.5,21.5,21.47,21.49,20400.0,16.9753,16.9753,16.9516,16.9674,20400.0
2007-04-30 14:00:00,21.49,21.5,21.49,21.5,21000.0,16.9674,16.9753,16.9674,16.9753,21000.0
2007-04-30 14:05:00,21.5,21.53,21.5,21.52,47400.0,16.9753,16.999,16.9753,16.9911,47400.0
2007-04-30 14:10:00,21.52,21.54,21.52,21.53,55200.0,16.9911,17.0069,16.9911,16.999,55200.0
2007-04-30 14:15:00,21.53,21.54,21.51,21.51,32400.0,16.999,17.0069,16.9832,16.9832,32400.0
2007-04-30 14:20:00,21.52,21.52,21.48,21.49,35700.0,16.9911,16.9911,16.9595,16.9674,35700.0
2007-04-30 14:25:00,21.49,21.49,21.47,21.48,24900.0,16.9674,16.9674,16.9516,16.9595,24900.0
2007-04-30 14:30:00,21.48,21.49,21.46,21.46,79800.0,16.9595,16.9674,16.9437,16.9437,79800.0
2007-04-30 14:35:00,21.46,21.47,21.42,21.42,51600.0,16.9437,16.9516,16.9122,16.9122,51600.0
2007-04-30 14:40:00,21.42,21.42,21.37,21.38,59100.0,16.9122,16.9122,16.8727,16.8806,59100.0
2007-04-30 14:45:00,21.38,21.4,21.36,21.36,48300.0,16.8806,16.8964,16.8648,16.8648,48300.0
2007-04-30 14:50:00,21.36,21.39,21.36,21.39,84300.0,16.8648,16.8885,16.8648,16.8885,84300.0
2007-04-30 14:55:00,21.39,21.4,21.38,21.39,20100.0,16.8885,16.8964,16.8806,16.8885,20100.0
2007-04-30 15:00:00,21.39,21.42,21.39,21.4,32700.0,16.8885,16.9122,16.8885,16.8964,32700.0
2007-04-30 15:05:00,21.4,21.4,21.37,21.4,44100.0,16.8964,16.8964,16.8727,16.8964,44100.0
2007-04-30 15:10:00,21.4,21.4,21.36,21.38,24000.0,16.8964,16.8964,16.8648,16.8806,24000.0
2007-04-30 15:15:00,21.38,21.4,21.37,21.38,42300.0,16.8806,16.8964,16.8727,16.8806,42300.0
2007-04-30 15:20:00,21.37,21.39,21.33,21.36,80700.0,16.8727,16.8885,16.8411,16.8648,80700.0
2007-04-30 15:25:00,21.36,21.37,21.31,21.33,51300.0,16.8648,16.8727,16.8253,16.8411,51300.0
2007-04-30 15:30:00,21.32,21.32,21.3,21.31,66600.0,16.8332,16.8332,16.8174,16.8253,66600.0
2007-04-30 15:35:00,21.3,21.32,21.27,21.29,100800.0,16.8174,16.8332,16.7937,16.8095,100800.0
2007-04-30 15:40:00,21.29,21.29,21.21,21.26,83100.0,16.8095,16.8095,16.7464,16.7858,83100.0
2007-04-30 15:45:00,21.27,21.3,21.26,21.28,135900.0,16.7937,16.8174,16.7858,16.8016,135900.0
2007-04-30 15:50:00,21.28,21.31,21.27,21.3,141000.0,16.8016,16.8253,16.7937,16.8174,141000.0
2007-04-30 15:55:00,21.3,21.31,21.24,21.24,141600.0,16.8174,16.8253,16.77,16.77,141600.0
2007-05-01 09:30:00,21.25,21.25,21.17,21.17,66900.0,16.7779,16.7779,16.7148,16.7148,66900.0
2007-05-01 09:35:00,21.19,21.21,21.1,21.1,54300.0,16.7306,16.7464,16.6595,16.6595,54300.0
2007-05-01 09:40:00,21.13,21.13,21.03,21.07,61500.0,16.6832,16.6832,16.6042,16.6358,61500.0
2007-05-01 09:45:00,21.08,21.21,21.08,21.19,65100.0,16.6437,16.7464,16.6437,16.7306,65100.0
2007-05-01 09:50:00,21.21,21.22,21.17,21.19,70200.0,16.7464,16.7542,16.7148,16.7306,70200.0
2007-05-01 09:55:00,21.17,21.2,21.15,21.17,43800.0,16.7148,16.7385,16.699,16.7148,43800.0
2007-05-01 10:00:00,21.19,21.24,21.11,21.11,73200.0,16.7306,16.77,16.6674,16.6674,73200.0
2007-05-01 10:05:00,21.12,21.14,21.07,21.09,46200.0,16.6753,16.6911,16.6358,16.6516,46200.0
2007-05-01 10:10:00,21.11,21.13,21.07,21.13,39600.0,16.6674,16.6832,16.6358,16.6832,39600.0
2007-05-01 10:15:00,21.12,21.15,21.07,21.09,57300.0,16.6753,16.699,16.6358,16.6516,57300.0
2007-05-01 10:20:00,21.08,21.1,20.98,20.99,68400.0,16.6437,16.6595,16.5648,16.5726,68400.0
2007-05-01 10:25:00,20.99,21.07,20.97,21.04,70800.0,16.5726,16.6358,16.5569,16.6121,70800.0
2007-05-01 10:30:00,21.02,21.05,21.01,21.04,36300.0,16.5963,16.62,16.5884,16.6121,36300.0
2007-05-01 10:35:00,21.03,21.09,21.03,21.09,20100.0,16.6042,16.6516,16.6042,16.6516,20100.0
2007-05-01 10:40:00,21.07,21.09,21.06,21.07,20400.0,16.6358,16.6516,16.6279,16.6358,20400.0
2007-05-01 10:45:00,21.08,21.09,21.07,21.08,6900.0,16.6437,16.6516,16.6358,16.6437,6900.0
2007-05-01 10:50:00,21.1,21.11,21.09,21.1,18000.0,16.6595,16.6674,16.6516,16.6595,18000.0
2007-05-01 10:55:00,21.11,21.17,21.11,21.15,34800.0,16.6674,16.7148,16.6674,16.699,34800.0
2007-05-01 11:00:00,21.15,21.17,21.14,21.14,11700.0,16.699,16.7148,16.6911,16.6911,11700.0
2007-05-01 11:05:00,21.14,21.14,21.1,21.11,37200.0,16.6911,16.6911,16.6595,16.6674,37200.0
2007-05-01 11:10:00,21.12,21.15,21.12,21.15,19200.0,16.6753,16.699,16.6753,16.699,19200.0
2007-05-01 11:15:00,21.15,21.18,21.12,21.13,32100.0,16.699,16.7227,16.6753,16.6832,32100.0
2007-05-01 11:20:00,21.13,21.15,21.09,21.09,35400.0,16.6832,16.699,16.6516,16.6516,35400.0
2007-05-01 11:25:00,21.1,21.11,21.09,21.11,12300.0,16.6595,16.6674,16.6516,16.6674,12300.0
2007-05-01 11:30:00,21.12,21.17,21.11,21.17,23100.0,16.6753,16.7148,16.6674,16.7148,23100.0
2007-05-01 11:35:00,21.18,21.19,21.17,21.19,20100.0,16.7227,16.7306,16.7148,16.7306,20100.0
2007-05-01 11:40:00,21.18,21.19,21.18,21.19,18000.0,16.7227,16.7306,16.7227,16.7306,18000.0
2007-05-01 11:45:00,21.18,21.19,21.18,21.18,15000.0,16.7227,16.7306,16.7227,16.7227,15000.0
2007-05-01 11:50:00,21.18,21.18,21.15,21.17,29400.0,16.7227,16.7227,16.699,16.7148,29400.0
2007-05-01 11:55:00,21.17,21.19,21.16,21.18,29400.0,16.7148,16.7306,16.7069,16.7227,29400.0
2007-05-01 12:00:00,21.18,21.19,21.18,21.19,21300.0,16.7227,16.7306,16.7227,16.7306,21300.0
2007-05-01 12:05:00,21.19,21.19,21.18,21.19,36600.0,16.7306,16.7306,16.7227,16.7306,36600.0
2007-05-01 12:10:00,21.19,21.19,21.18,21.18,40200.0,16.7306,16.7306,16.7227,16.7227,40200.0
2007-05-01 12:15:00,21.19,21.19,21.18,21.19,20700.0,16.7306,16.7306,16.7227,16.7306,20700.0
2007-05-01 12:20:00,21.18,21.19,21.18,21.18,23400.0,16.7227,16.7306,16.7227,16.7227,23400.0
2007-05-01 12:25:00,21.17,21.18,21.17,21.17,11400.0,16.7148,16.7227,16.7148,16.7148,11400.0
2007-05-01 12:30:00,21.17,21.18,21.16,21.18,23400.0,16.7148,16.7227,16.7069,16.7227,23400.0
2007-05-01 12:35:00,21.18,21.18,21.17,21.17,9600.0,16.7227,16.7227,16.7148,16.7148,9600.0
2007-05-01 12:40:00,21.17,21.19,21.17,21.17,10500.0,16.7148,16.7306,16.7148,16.7148,10500.0
2007-05-01 12:45:00,21.18,21.18,21.16,21.17,18300.0,16.7227,16.7227,16.7069,16.7148,18300.0
2007-05-01 12:50:00,21.17,21.18,21.16,21.17,13500.0,16.7148,16.7227,16.7069,16.7148,13500.0
2007-05-01 12:55:00,21.16,21.19,21.16,21.17,22800.0,16.7069,16.7306,16.7069,16.7148,22800.0
2007-05-01 13:00:00,21.17,21.18,21.16,21.17,46800.0,16.7148,16.7227,16.7069,16.7148,46800.0
2007-05-01 13:05:00,21.17,21.19,21.17,21.18,15000.0,16.7148,16.7306,16.7148,16.7227,15000.0
2007-05-01 13:10:00,21.18,21.18,21.12,21.12,83100.0,16.7227,16.7227,16.6753,16.6753,83100.0
2007-05-01 13:15:00,21.12,21.12,21.08,21.1,34500.0,16.6753,16.6753,16.6437,16.6595,34500.0
2007-05-01 13:20:00,21.09,21.1,21.09,21.1,13500.0,16.6516,16.6595,16.6516,16.6595,13500.0
2007-05-01 13:25:00,21.1,21.12,21.1,21.12,17400.0,16.6595,16.6753,16.6595,16.6753,17400.0
2007-05-01 13:30:00,21.12,21.12,21.1,21.1,15900.0,16.6753,16.6753,16.6595,16.6595,15900.0
2007-05-01 13:35:00,21.11,21.12,21.1,21.11,21600.0,16.6674,16.6753,16.6595,16.6674,21600.0
2007-05-01 13:40:00,21.12,21.15,21.11,21.15,34200.0,16.6753,16.699,16.6674,16.699,34200.0
2007-05-01 13:45:00,21.14,21.15,21.13,21.14,10500.0,16.6911,16.699,16.6832,16.6911,10500.0
2007-05-01 13:50:00,21.15,21.15,21.12,21.15,193800.0,16.699,16.699,16.6753,16.699,193800.0
2007-05-01 13:55:00,21.14,21.15,21.12,21.12,33600.0,16.6911,16.699,16.6753,16.6753,33600.0
2007-05-01 14:00:00,21.13,21.14,21.1,21.11,73200.0,16.6832,16.6911,16.6595,16.6674,73200.0
2007-05-01 14:05:00,21.11,21.13,21.11,21.12,12000.0,16.6674,16.6832,16.6674,16.6753,12000.0
2007-05-01 14:10:00,21.12,21.13,21.11,21.13,51900.0,16.6753,16.6832,16.6674,16.6832,51900.0
2007-05-01 14:15:00,21.13,21.14,21.11,21.11,85800.0,16.6832,16.6911,16.6674,16.6674,85800.0
2007-05-01 14:20:00,21.12,21.15,21.12,21.13,81300.0,16.6753,16.699,16.6753,16.6832,81300.0
2007-05-01 14:25:00,21.13,21.15,21.12,21.13,31800.0,16.6832,16.699,16.6753,16.6832,31800.0
2007-05-01 14:30:00,21.13,21.15,21.11,21.13,192600.0,16.6832,16.699,16.6674,16.6832,192600.0
2007-05-01 14:35:00,21.13,21.18,21.13,21.18,83100.0,16.6832,16.7227,16.6832,16.7227,83100.0
2007-05-01 14:40:00,21.18,21.23,21.17,21.22,48300.0,16.7227,16.7621,16.7148,16.7542,48300.0
2007-05-01 14:45:00,21.21,21.22,21.21,21.22,9900.0,16.7464,16.7542,16.7464,16.7542,9900.0
2007-05-01 14:50:00,21.22,21.22,21.17,21.18,37500.0,16.7542,16.7542,16.7148,16.7227,37500.0
2007-05-01 14:55:00,21.19,21.2,21.17,21.17,23100.0,16.7306,16.7385,16.7148,16.7148,23100.0
2007-05-01 15:00:00,21.17,21.19,21.16,21.16,46200.0,16.7148,16.7306,16.7069,16.7069,46200.0
2007-05-01 15:05:00,21.16,21.17,21.15,21.15,33300.0,16.7069,16.7148,16.699,16.699,33300.0
2007-05-01 15:10:00,21.15,21.16,21.14,21.15,25200.0,16.699,16.7069,16.6911,16.699,25200.0
2007-05-01 15:15:00,21.15,21.16,21.14,21.15,31800.0,16.699,16.7069,16.6911,16.699,31800.0
2007-05-01 15:20:00,21.15,21.17,21.13,21.15,61500.0,16.699,16.7148,16.6832,16.699,61500.0
2007-05-01 15:25:00,21.15,21.16,21.12,21.13,78000.0,16.699,16.7069,16.6753,16.6832,78000.0
2007-05-01 15:30:00,21.13,21.14,21.13,21.13,61200.0,16.6832,16.6911,16.6832,16.6832,61200.0
2007-05-01 15:35:00,21.13,21.14,21.1,21.1,35700.0,16.6832,16.6911,16.6595,16.6595,35700.0
2007-05-01 15:40:00,21.1,21.13,21.1,21.12,55800.0,16.6595,16.6832,16.6595,16.6753,55800.0
2007-05-01 15:45:00,21.12,21.13,21.11,21.12,57000.0,16.6753,16.6832,16.6674,16.6753,57000.0
2007-05-01 15:50:00,21.12,21.13,21.1,21.1,171900.0,16.6753,16.6832,16.6595,16.6595,171900.0
2007-05-01 15:55:00,21.11,21.14,21.1,21.14,64800.0,16.6674,16.6911,16.6595,16.6911,64800.0
2007-05-02 09:30:00,21.08,21.12,21.08,21.1,46500.0,16.6437,16.6753,16.6437,16.6595,46500.0
2007-05-02 09:35:00,21.09,21.23,21.09,21.19,18300.0,16.6516,16.7621,16.6516,16.7306,18300.0
2007-05-02 09:40:00,21.21,21.29,21.21,21.29,40800.0,16.7464,16.8095,16.7464,16.8095,40800.0
2007-05-02 09:45:00,21.3,21.34,21.3,21.34,28500.0,16.8174,16.849,16.8174,16.849,28500.0
2007-05-02 09:50:00,21.34,21.36,21.33,21.34,27000.0,16.849,16.8648,16.8411,16.849,27000.0
2007-05-02 09:55:00,21.36,21.38,21.34,21.36,23700.0,16.8648,16.8806,16.849,16.8648,23700.0
2007-05-02 10:00:00,21.35,21.42,21.35,21.4,41400.0,16.8569,16.9122,16.8569,16.8964,41400.0
2007-05-02 10:05:00,21.41,21.44,21.4,21.42,52800.0,16.9043,16.9279,16.8964,16.9122,52800.0
2007-05-02 10:10:00,21.41,21.42,21.39,21.4,42600.0,16.9043,16.9122,16.8885,16.8964,42600.0
2007-05-02 10:15:00,21.41,21.42,21.4,21.4,28200.0,16.9043,16.9122,16.8964,16.8964,28200.0
2007-05-02 10:20:00,21.4,21.44,21.4,21.44,31500.0,16.8964,16.9279,16.8964,16.9279,31500.0
2007-05-02 10:25:00,21.44,21.44,21.43,21.44,33300.0,16.9279,16.9279,16.9201,16.9279,33300.0
2007-05-02 10:30:00,21.43,21.47,21.43,21.47,46500.0,16.9201,16.9516,16.9201,16.9516,46500.0
2007-05-02 10:35:00,21.47,21.52,21.47,21.48,40200.0,16.9516,16.9911,16.9516,16.9595,40200.0
2007-05-02 10:40:00,21.48,21.5,21.48,21.48,35700.0,16.9595,16.9753,16.9595,16.9595,35700.0
2007-05-02 10:45:00,21.47,21.47,21.45,21.46,27000.0,16.9516,16.9516,16.9358,16.9437,27000.0
2007-05-02 10:50:00,21.46,21.46,21.45,21.45,20100.0,16.9437,16.9437,16.9358,16.9358,20100.0
2007-05-02 10:55:00,21.45,21.45,21.42,21.44,22500.0,16.9358,16.9358,16.9122,16.9279,22500.0
2007-05-02 11:00:00,21.45,21.47,21.45,21.46,17700.0,16.9358,16.9516,16.9358,16.9437,17700.0
2007-05-02 11:05:00,21.46,21.47,21.45,21.47,24900.0,16.9437,16.9516,16.9358,16.9516,24900.0
2007-05-02 11:10:00,21.47,21.48,21.45,21.46,23400.0,16.9516,16.9595,16.9358,16.9437,23400.0
2007-05-02 11:15:00,21.46,21.46,21.45,21.45,11100.0,16.9437,16.9437,16.9358,16.9358,11100.0
2007-05-02 11:20:00,21.45,21.48,21.44,21.48,28500.0,16.9358,16.9595,16.9279,16.9595,28500.0
2007-05-02 11:25:00,21.47,21.47,21.46,21.46,20400.0,16.9516,16.9516,16.9437,16.9437,20400.0
2007-05-02 11:30:00,21.45,21.48,21.45,21.47,15900.0,16.9358,16.9595,16.9358,16.9516,15900.0
2007-05-02 11:35:00,21.46,21.47,21.46,21.47,16800.0,16.9437,16.9516,16.9437,16.9516,16800.0
2007-05-02 11:40:00,21.47,21.48,21.46,21.48,36000.0,16.9516,16.9595,16.9437,16.9595,36000.0
2007-05-02 11:45:00,21.48,21.48,21.47,21.48,15300.0,16.9595,16.9595,16.9516,16.9595,15300.0
2007-05-02 11:50:00,21.48,21.49,21.48,21.48,12300.0,16.9595,16.9674,16.9595,16.9595,12300.0
2007-05-02 11:55:00,21.48,21.48,21.46,21.46,17100.0,16.9595,16.9595,16.9437,16.9437,17100.0
2007-05-02 12:00:00,21.46,21.47,21.45,21.45,33300.0,16.9437,16.9516,16.9358,16.9358,33300.0
2007-05-02 12:05:00,21.45,21.46,21.44,21.44,20700.0,16.9358,16.9437,16.9279,16.9279,20700.0
2007-05-02 12:10:00,21.44,21.44,21.43,21.44,25500.0,16.9279,16.9279,16.9201,16.9279,25500.0
2007-05-02 12:15:00,21.43,21.46,21.43,21.46,22800.0,16.9201,16.9437,16.9201,16.9437,22800.0
2007-05-02 12:20:00,21.45,21.46,21.45,21.45,24600.0,16.9358,16.9437,16.9358,16.9358,24600.0
2007-05-02 12:25:00,21.45,21.45,21.43,21.43,23400.0,16.9358,16.9358,16.9201,16.9201,23400.0
2007-05-02 12:30:00,21.43,21.45,21.43,21.44,25500.0,16.9201,16.9358,16.9201,16.9279,25500.0
2007-05-02 12:35:00,21.44,21.45,21.44,21.44,22200.0,16.9279,16.9358,16.9279,16.9279,22200.0
2007-05-02 12:40:00,21.44,21.44,21.43,21.43,19800.0,16.9279,16.9279,16.9201,16.9201,19800.0
2007-05-02 12:45:00,21.44,21.44,21.43,21.43,15900.0,16.9279,16.9279,16.9201,16.9201,15900.0
2007-05-02 12:50:00,21.43,21.43,21.43,21.43,10500.0,16.9201,16.9201,16.9201,16.9201,10500.0
2007-05-02 12:55:00,21.43,21.43,21.41,21.41,32400.0,16.9201,16.9201,16.9043,16.9043,32400.0
2007-05-02 13:00:00,21.41,21.42,21.4,21.4,31800.0,16.9043,16.9122,16.8964,16.8964,31800.0
2007-05-02 13:05:00,21.4,21.4,21.39,21.39,35700.0,16.8964,16.8964,16.8885,16.8885,35700.0
2007-05-02 13:10:00,21.4,21.4,21.37,21.37,24000.0,16.8964,16.8964,16.8727,16.8727,24000.0
2007-05-02 13:15:00,21.37,21.38,21.37,21.38,19200.0,16.8727,16.8806,16.8727,16.8806,19200.0
2007-05-02 13:20:00,21.38,21.39,21.37,21.38,27000.0,16.8806,16.8885,16.8727,16.8806,27000.0
2007-05-02 13:25:00,21.38,21.4,21.38,21.4,39000.0,16.8806,16.8964,16.8806,16.8964,39000.0
2007-05-02 13:30:00,21.4,21.4,21.38,21.38,15900.0,16.8964,16.8964,16.8806,16.8806,15900.0
2007-05-02 13:35:00,21.38,21.41,21.38,21.4,18600.0,16.8806,16.9043,16.8806,16.8964,18600.0
2007-05-02 13:40:00,21.4,21.41,21.38,21.41,30300.0,16.8964,16.9043,16.8806,16.9043,30300.0
2007-05-02 13:45:00,21.41,21.41,21.39,21.4,21000.0,16.9043,16.9043,16.8885,16.8964,21000.0
2007-05-02 13:50:00,21.4,21.43,21.4,21.43,31500.0,16.8964,16.9201,16.8964,16.9201,31500.0
2007-05-02 13:55:00,21.43,21.43,21.4,21.41,32400.0,16.9201,16.9201,16.8964,16.9043,32400.0
2007-05-02 14:00:00,21.41,21.42,21.39,21.39,24300.0,16.9043,16.9122,16.8885,16.8885,24300.0
2007-05-02 14:05:00,21.39,21.43,21.39,21.43,24900.0,16.8885,16.9201,16.8885,16.9201,24900.0
2007-05-02 14:10:00,21.43,21.43,21.42,21.42,36300.0,16.9201,16.9201,16.9122,16.9122,36300.0
2007-05-02 14:15:00,21.42,21.43,21.42,21.43,19800.0,16.9122,16.9201,16.9122,16.9201,19800.0
2007-05-02 14:20:00,21.43,21.45,21.43,21.45,18300.0,16.9201,16.9358,16.9201,16.9358,18300.0
2007-05-02 14:25:00,21.45,21.46,21.44,21.45,27900.0,16.9358,16.9437,16.9279,16.9358,27900.0
2007-05-02 14:30:00,21.45,21.45,21.43,21.43,19800.0,16.9358,16.9358,16.9201,16.9201,19800.0
2007-05-02 14:35:00,21.43,21.43,21.42,21.42,32100.0,16.9201,16.9201,16.9122,16.9122,32100.0
2007-05-02 14:40:00,21.43,21.44,21.42,21.43,24900.0,16.9201,16.9279,16.9122,16.9201,24900.0
2007-05-02 14:45:00,21.43,21.44,21.43,21.43,24600.0,16.9201,16.9279,16.9201,16.9201,24600.0
2007-05-02 14:50:00,21.43,21.44,21.43,21.44,15300.0,16.9201,16.9279,16.9201,16.9279,15300.0
2007-05-02 14:55:00,21.43,21.45,21.43,21.44,46200.0,16.9201,16.9358,16.9201,16.9279,46200.0
2007-05-02 15:00:00,21.44,21.44,21.43,21.43,28500.0,16.9279,16.9279,16.9201,16.9201,28500.0
2007-05-02 15:05:00,21.43,21.43,21.42,21.42,36900.0,16.9201,16.9201,16.9122,16.9122,36900.0
2007-05-02 15:10:00,21.42,21.43,21.42,21.43,89100.0,16.9122,16.9201,16.9122,16.9201,89100.0
2007-05-02 15:15:00,21.43,21.45,21.42,21.44,81300.0,16.9201,16.9358,16.9122,16.9279,81300.0
2007-05-02 15:20:00,21.44,21.45,21.43,21.44,66900.0,16.9279,16.9358,16.9201,16.9279,66900.0
2007-05-02 15:25:00,21.44,21.46,21.44,21.46,36000.0,16.9279,16.9437,16.9279,16.9437,36000.0
2007-05-02 15:30:00,21.46,21.47,21.46,21.46,49200.0,16.9437,16.9516,16.9437,16.9437,49200.0
2007-05-02 15:35:00,21.46,21.49,21.46,21.48,112200.0,16.9437,16.9674,16.9437,16.9595,112200.0
2007-05-02 15:40:00,21.48,21.48,21.44,21.47,67800.0,16.9595,16.9595,16.9279,16.9516,67800.0
2007-05-02 15:45:00,21.47,21.48,21.46,21.47,98100.0,16.9516,16.9595,16.9437,16.9516,98100.0
2007-05-02 15:50:00,21.47,21.48,21.47,21.48,106500.0,16.9516,16.9595,16.9516,16.9595,106500.0
2007-05-02 15:55:00,21.48,21.5,21.47,21.5,84900.0,16.9595,16.9753,16.9516,16.9753,84900.0
2007-05-03 09:30:00,21.64,21.64,21.53,21.54,39300.0,17.0859,17.0859,16.999,17.0069,39300.0
2007-05-03 09:35:00,21.54,21.6,21.54,21.58,46200.0,17.0069,17.0543,17.0069,17.0385,46200.0
2007-05-03 09:40:00,21.59,21.59,21.45,21.48,60000.0,17.0464,17.0464,16.9358,16.9595,60000.0
2007-05-03 09:45:00,21.51,21.54,21.45,21.47,36900.0,16.9832,17.0069,16.9358,16.9516,36900.0
2007-05-03 09:50:00,21.47,21.5,21.42,21.48,34800.0,16.9516,16.9753,16.9122,16.9595,34800.0
2007-05-03 09:55:00,21.49,21.49,21.44,21.45,37200.0,16.9674,16.9674,16.9279,16.9358,37200.0
2007-05-03 10:00:00,21.45,21.5,21.41,21.41,66000.0,16.9358,16.9753,16.9043,16.9043,66000.0
2007-05-03 10:05:00,21.4,21.47,21.4,21.43,58800.0,16.8964,16.9516,16.8964,16.9201,58800.0
2007-05-03 10:10:00,21.43,21.45,21.4,21.4,60300.0,16.9201,16.9358,16.8964,16.8964,60300.0
2007-05-03 10:15:00,21.4,21.46,21.39,21.45,54600.0,16.8964,16.9437,16.8885,16.9358,54600.0
2007-05-03 10:20:00,21.46,21.48,21.42,21.46,42900.0,16.9437,16.9595,16.9122,16.9437,42900.0
2007-05-03 10:25:00,21.46,21.51,21.44,21.48,38700.0,16.9437,16.9832,16.9279,16.9595,38700.0
2007-05-03 10:30:00,21.48,21.49,21.45,21.47,48900.0,16.9595,16.9674,16.9358,16.9516,48900.0
2007-05-03 10:35:00,21.47,21.51,21.47,21.49,86100.0,16.9516,16.9832,16.9516,16.9674,86100.0
2007-05-03 10:40:00,21.49,21.53,21.47,21.53,81000.0,16.9674,16.999,16.9516,16.999,81000.0
2007-05-03 10:45:00,21.53,21.57,21.49,21.49,101100.0,16.999,17.0306,16.9674,16.9674,101100.0
2007-05-03 10:50:00,21.49,21.51,21.48,21.5,40800.0,16.9674,16.9832,16.9595,16.9753,40800.0
2007-05-03 10:55:00,21.49,21.52,21.48,21.52,51600.0,16.9674,16.9911,16.9595,16.9911,51600.0
2007-05-03 11:00:00,21.52,21.52,21.51,21.52,70200.0,16.9911,16.9911,16.9832,16.9911,70200.0
2007-05-03 11:05:00,21.52,21.53,21.51,21.52,42900.0,16.9911,16.999,16.9832,16.9911,42900.0
2007-05-03 11:10:00,21.53,21.9,21.52,21.72,808800.0,16.999,17.2911,16.9911,17.149,808800.0
2007-05-03 11:15:00,21.7,21.77,21.62,21.71,298800.0,17.1332,17.1885,17.0701,17.1411,298800.0
2007-05-03 11:20:00,21.7,21.75,21.69,21.71,182400.0,17.1332,17.1727,17.1253,17.1411,182400.0
2007-05-03 11:25:00,21.71,21.77,21.71,21.77,152400.0,17.1411,17.1885,17.1411,17.1885,152400.0
2007-05-03 11:30:00,21.78,21.78,21.76,21.76,142200.0,17.1964,17.1964,17.1806,17.1806,142200.0
2007-05-03 11:35:00,21.76,21.82,21.76,21.81,61200.0,17.1806,17.228,17.1806,17.2201,61200.0
2007-05-03 11:40:00,21.8,21.81,21.78,21.79,95400.0,17.2122,17.2201,17.1964,17.2043,95400.0
2007-05-03 11:45:00,21.79,21.8,21.78,21.8,57300.0,17.2043,17.2122,17.1964,17.2122,57300.0
2007-05-03 11:50:00,21.8,21.87,21.8,21.84,108300.0,17.2122,17.2675,17.2122,17.2438,108300.0
2007-05-03 11:55:00,21.85,21.85,21.8,21.8,91500.0,17.2517,17.2517,17.2122,17.2122,91500.0
2007-05-03 12:00:00,21.8,21.84,21.78,21.81,93600.0,17.2122,17.2438,17.1964,17.2201,93600.0
2007-05-03 12:05:00,21.81,21.82,21.8,21.81,90900.0,17.2201,17.228,17.2122,17.2201,90900.0
2007-05-03 12:10:00,21.81,21.83,21.81,21.82,63300.0,17.2201,17.2359,17.2201,17.228,63300.0
2007-05-03 12:15:00,21.81,21.82,21.8,21.8,56100.0,17.2201,17.228,17.2122,17.2122,56100.0
2007-05-03 12:20:00,21.8,21.81,21.78,21.78,71400.0,17.2122,17.2201,17.1964,17.1964,71400.0
2007-05-03 12:25:00,21.79,21.8,21.77,21.78,79800.0,17.2043,17.2122,17.1885,17.1964,79800.0
2007-05-03 12:30:00,21.78,21.79,21.72,21.73,81900.0,17.1964,17.2043,17.149,17.1569,81900.0
2007-05-03 12:35:00,21.73,21.73,21.7,21.71,39000.0,17.1569,17.1569,17.1332,17.1411,39000.0
2007-05-03 12:40:00,21.72,21.72,21.68,21.68,23700.0,17.149,17.149,17.1174,17.1174,23700.0
2007-05-03 12:45:00,21.68,21.68,21.64,21.66,83100.0,17.1174,17.1174,17.0859,17.1016,83100.0
2007-05-03 12:50:00,21.65,21.68,21.65,21.68,34500.0,17.0938,17.1174,17.0938,17.1174,34500.0
2007-05-03 12:55:00,21.69,21.69,21.66,21.67,32100.0,17.1253,17.1253,17.1016,17.1095,32100.0
2007-05-03 13:00:00,21.67,21.68,21.65,21.66,41700.0,17.1095,17.1174,17.0938,17.1016,41700.0
2007-05-03 13:05:00,21.65,21.66,21.61,21.63,97200.0,17.0938,17.1016,17.0622,17.078,97200.0
2007-05-03 13:10:00,21.62,21.64,21.56,21.57,78600.0,17.0701,17.0859,17.0227,17.0306,78600.0
2007-05-03 13:15:00,21.58,21.6,21.55,21.55,31500.0,17.0385,17.0543,17.0148,17.0148,31500.0
2007-05-03 13:20:00,21.55,21.57,21.53,21.54,45600.0,17.0148,17.0306,16.999,17.0069,45600.0
2007-05-03 13:25:00,21.54,21.54,21.48,21.53,66000.0,17.0069,17.0069,16.9595,16.999,66000.0
2007-05-03 13:30:00,21.54,21.54,21.47,21.48,60000.0,17.0069,17.0069,16.9516,16.9595,60000.0
2007-05-03 13:35:00,21.49,21.52,21.49,21.51,38400.0,16.9674,16.9911,16.9674,16.9832,38400.0
2007-05-03 13:40:00,21.51,21.54,21.48,21.51,91500.0,16.9832,17.0069,16.9595,16.9832,91500.0
2007-05-03 13:45:00,21.51,21.53,21.49,21.52,60300.0,16.9832,16.999,16.9674,16.9911,60300.0
2007-05-03 13:50:00,21.53,21.53,21.48,21.5,45000.0,16.999,16.999,16.9595,16.9753,45000.0
2007-05-03 13:55:00,21.5,21.51,21.45,21.48,73500.0,16.9753,16.9832,16.9358,16.9595,73500.0
2007-05-03 14:00:00,21.48,21.5,21.45,21.47,49200.0,16.9595,16.9753,16.9358,16.9516,49200.0
2007-05-03 14:05:00,21.48,21.48,21.42,21.45,90300.0,16.9595,16.9595,16.9122,16.9358,90300.0
2007-05-03 14:10:00,21.45,21.52,21.44,21.48,93300.0,16.9358,16.9911,16.9279,16.9595,93300.0
2007-05-03 14:15:00,21.48,21.48,21.38,21.42,74700.0,16.9595,16.9595,16.8806,16.9122,74700.0
2007-05-03 14:20:00,21.42,21.43,21.38,21.41,63300.0,16.9122,16.9201,16.8806,16.9043,63300.0
2007-05-03 14:25:00,21.41,21.43,21.4,21.42,60600.0,16.9043,16.9201,16.8964,16.9122,60600.0
2007-05-03 14:30:00,21.42,21.45,21.41,21.44,50700.0,16.9122,16.9358,16.9043,16.9279,50700.0
2007-05-03 14:35:00,21.44,21.44,21.38,21.39,90000.0,16.9279,16.9279,16.8806,16.8885,90000.0
2007-05-03 14:40:00,21.39,21.41,21.39,21.41,40500.0,16.8885,16.9043,16.8885,16.9043,40500.0
2007-05-03 14:45:00,21.4,21.42,21.39,21.39,35400.0,16.8964,16.9122,16.8885,16.8885,35400.0
2007-05-03 14:50:00,21.4,21.41,21.4,21.41,34500.0,16.8964,16.9043,16.8964,16.9043,34500.0
2007-05-03 14:55:00,21.41,21.46,21.4,21.46,85800.0,16.9043,16.9437,16.8964,16.9437,85800.0
2007-05-03 15:00:00,21.46,21.51,21.45,21.5,151800.0,16.9437,16.9832,16.9358,16.9753,151800.0
2007-05-03 15:05:00,21.5,21.61,21.47,21.53,221100.0,16.9753,17.0622,16.9516,16.999,221100.0
2007-05-03 15:10:00,21.51,21.52,21.46,21.5,80700.0,16.9832,16.9911,16.9437,16.9753,80700.0
2007-05-03 15:15:00,21.5,21.53,21.45,21.46,90600.0,16.9753,16.999,16.9358,16.9437,90600.0
2007-05-03 15:20:00,21.46,21.57,21.44,21.53,199800.0,16.9437,17.0306,16.9279,16.999,199800.0
2007-05-03 15:25:00,21.53,21.54,21.51,21.52,58200.0,16.999,17.0069,16.9832,16.9911,58200.0
2007-05-03 15:30:00,21.52,21.54,21.49,21.52,115800.0,16.9911,17.0069,16.9674,16.9911,115800.0
2007-05-03 15:35:00,21.53,21.53,21.45,21.46,80700.0,16.999,16.999,16.9358,16.9437,80700.0
2007-05-03 15:40:00,21.47,21.5,21.43,21.44,69000.0,16.9516,16.9753,16.9201,16.9279,69000.0
2007-05-03 15:45:00,21.43,21.51,21.43,21.49,88500.0,16.9201,16.9832,16.9201,16.9674,88500.0
2007-05-03 15:50:00,21.49,21.58,21.48,21.56,193800.0,16.9674,17.0385,16.9595,17.0227,193800.0
2007-05-03 15:55:00,21.56,21.56,21.51,21.53,133800.0,17.0227,17.0227,16.9832,16.999,133800.0
2007-05-04 09:30:00,21.63,21.63,21.53,21.55,26700.0,17.078,17.078,16.999,17.0148,26700.0
2007-05-04 09:35:00,21.55,21.55,21.42,21.43,16800.0,17.0148,17.0148,16.9122,16.9201,16800.0
2007-05-04 09:40:00,21.42,21.49,21.42,21.47,41700.0,16.9122,16.9674,16.9122,16.9516,41700.0
2007-05-04 09:45:00,21.47,21.47,21.37,21.38,26700.0,16.9516,16.9516,16.8727,16.8806,26700.0
2007-05-04 09:50:00,21.39,21.45,21.38,21.4,27000.0,16.8885,16.9358,16.8806,16.8964,27000.0
2007-05-04 09:55:00,21.38,21.43,21.36,21.37,20100.0,16.8806,16.9201,16.8648,16.8727,20100.0
2007-05-04 10:00:00,21.36,21.39,21.32,21.37,67200.0,16.8648,16.8885,16.8332,16.8727,67200.0
2007-05-04 10:05:00,21.37,21.4,21.37,21.39,114900.0,16.8727,16.8964,16.8727,16.8885,114900.0
2007-05-04 10:10:00,21.39,21.43,21.39,21.39,135900.0,16.8885,16.9201,16.8885,16.8885,135900.0
2007-05-04 10:15:00,21.4,21.4,21.38,21.39,67500.0,16.8964,16.8964,16.8806,16.8885,67500.0
2007-05-04 10:20:00,21.4,21.4,21.38,21.39,58500.0,16.8964,16.8964,16.8806,16.8885,58500.0
2007-05-04 10:25:00,21.39,21.42,21.38,21.38,43500.0,16.8885,16.9122,16.8806,16.8806,43500.0
2007-05-04 10:30:00,21.38,21.39,21.36,21.37,257400.0,16.8806,16.8885,16.8648,16.8727,257400.0
2007-05-04 10:35:00,21.37,21.38,21.35,21.37,101400.0,16.8727,16.8806,16.8569,16.8727,101400.0
2007-05-04 10:40:00,21.37,21.38,21.34,21.35,128100.0,16.8727,16.8806,16.849,16.8569,128100.0
2007-05-04 10:45:00,21.34,21.34,21.32,21.33,56700.0,16.849,16.849,16.8332,16.8411,56700.0
2007-05-04 10:50:00,21.33,21.35,21.32,21.35,61200.0,16.8411,16.8569,16.8332,16.8569,61200.0
2007-05-04 10:55:00,21.35,21.35,21.32,21.33,56400.0,16.8569,16.8569,16.8332,16.8411,56400.0
2007-05-04 11:00:00,21.32,21.33,21.31,21.31,40800.0,16.8332,16.8411,16.8253,16.8253,40800.0
2007-05-04 11:05:00,21.31,21.31,21.26,21.26,171600.0,16.8253,16.8253,16.7858,16.7858,171600.0
2007-05-04 11:10:00,21.27,21.27,21.18,21.19,175800.0,16.7937,16.7937,16.7227,16.7306,175800.0
2007-05-04 11:15:00,21.19,21.22,21.18,21.2,79500.0,16.7306,16.7542,16.7227,16.7385,79500.0
2007-05-04 11:20:00,21.21,21.21,21.14,21.18,122100.0,16.7464,16.7464,16.6911,16.7227,122100.0
2007-05-04 11:25:00,21.18,21.21,21.15,21.2,166200.0,16.7227,16.7464,16.699,16.7385,166200.0
2007-05-04 11:30:00,21.19,21.31,21.18,21.31,144300.0,16.7306,16.8253,16.7227,16.8253,144300.0
2007-05-04 11:35:00,21.31,21.37,21.3,21.36,83400.0,16.8253,16.8727,16.8174,16.8648,83400.0
2007-05-04 11:40:00,21.37,21.41,21.36,21.38,79200.0,16.8727,16.9043,16.8648,16.8806,79200.0
2007-05-04 11:45:00,21.38,21.41,21.37,21.4,27600.0,16.8806,16.9043,16.8727,16.8964,27600.0
2007-05-04 11:50:00,21.41,21.44,21.4,21.43,51900.0,16.9043,16.9279,16.8964,16.9201,51900.0
2007-05-04 11:55:00,21.44,21.5,21.44,21.47,111900.0,16.9279,16.9753,16.9279,16.9516,111900.0
2007-05-04 12:00:00,21.48,21.49,21.47,21.49,65100.0,16.9595,16.9674,16.9516,16.9674,65100.0
2007-05-04 12:05:00,21.49,21.5,21.48,21.49,55500.0,16.9674,16.9753,16.9595,16.9674,55500.0
2007-05-04 12:10:00,21.49,21.49,21.44,21.46,51600.0,16.9674,16.9674,16.9279,16.9437,51600.0
2007-05-04 12:15:00,21.47,21.47,21.45,21.46,31500.0,16.9516,16.9516,16.9358,16.9437,31500.0
2007-05-04 12:20:00,21.46,21.46,21.42,21.42,57900.0,16.9437,16.9437,16.9122,16.9122,57900.0
2007-05-04 12:25:00,21.43,21.47,21.42,21.47,36300.0,16.9201,16.9516,16.9122,16.9516,36300.0
2007-05-04 12:30:00,21.46,21.46,21.42,21.44,38100.0,16.9437,16.9437,16.9122,16.9279,38100.0
2007-05-04 12:35:00,21.44,21.46,21.42,21.43,75300.0,16.9279,16.9437,16.9122,16.9201,75300.0
2007-05-04 12:40:00,21.42,21.47,21.42,21.47,50100.0,16.9122,16.9516,16.9122,16.9516,50100.0
2007-05-04 12:45:00,21.47,21.5,21.46,21.5,21300.0,16.9516,16.9753,16.9437,16.9753,21300.0
2007-05-04 12:50:00,21.5,21.52,21.49,21.51,72900.0,16.9753,16.9911,16.9674,16.9832,72900.0
2007-05-04 12:55:00,21.5,21.51,21.49,21.51,31500.0,16.9753,16.9832,16.9674,16.9832,31500.0
2007-05-04 13:00:00,21.51,21.52,21.51,21.52,10800.0,16.9832,16.9911,16.9832,16.9911,10800.0
2007-05-04 13:05:00,21.52,21.52,21.5,21.51,18000.0,16.9911,16.9911,16.9753,16.9832,18000.0
2007-05-04 13:10:00,21.51,21.54,21.51,21.53,23100.0,16.9832,17.0069,16.9832,16.999,23100.0
2007-05-04 13:15:00,21.53,21.54,21.53,21.53,22500.0,16.999,17.0069,16.999,16.999,22500.0
2007-05-04 13:20:00,21.54,21.54,21.52,21.52,22500.0,17.0069,17.0069,16.9911,16.9911,22500.0
2007-05-04 13:25:00,21.53,21.53,21.51,21.51,23400.0,16.999,16.999,16.9832,16.9832,23400.0
2007-05-04 13:30:00,21.52,21.52,21.49,21.49,16500.0,16.9911,16.9911,16.9674,16.9674,16500.0
2007-05-04 13:35:00,21.49,21.49,21.48,21.49,50700.0,16.9674,16.9674,16.9595,16.9674,50700.0
2007-05-04 13:40:00,21.49,21.52,21.49,21.52,16800.0,16.9674,16.9911,16.9674,16.9911,16800.0
2007-05-04 13:45:00,21.51,21.54,21.5,21.54,13200.0,16.9832,17.0069,16.9753,17.0069,13200.0
2007-05-04 13:50:00,21.53,21.54,21.52,21.52,14100.0,16.999,17.0069,16.9911,16.9911,14100.0
2007-05-04 13:55:00,21.52,21.52,21.48,21.49,42900.0,16.9911,16.9911,16.9595,16.9674,42900.0
2007-05-04 14:00:00,21.49,21.51,21.49,21.5,35700.0,16.9674,16.9832,16.9674,16.9753,35700.0
2007-05-04 14:05:00,21.5,21.5,21.48,21.48,16500.0,16.9753,16.9753,16.9595,16.9595,16500.0
2007-05-04 14:10:00,21.48,21.51,21.48,21.51,31200.0,16.9595,16.9832,16.9595,16.9832,31200.0
2007-05-04 14:15:00,21.51,21.56,21.51,21.55,39600.0,16.9832,17.0227,16.9832,17.0148,39600.0
2007-05-04 14:20:00,21.55,21.56,21.54,21.54,35700.0,17.0148,17.0227,17.0069,17.0069,35700.0
2007-05-04 14:25:00,21.54,21.56,21.54,21.54,31500.0,17.0069,17.0227,17.0069,17.0069,31500.0
2007-05-04 14:30:00,21.54,21.54,21.53,21.54,29700.0,17.0069,17.0069,16.999,17.0069,29700.0
2007-05-04 14:35:00,21.54,21.54,21.5,21.53,46200.0,17.0069,17.0069,16.9753,16.999,46200.0
2007-05-04 14:40:00,21.53,21.54,21.53,21.54,45300.0,16.999,17.0069,16.999,17.0069,45300.0
2007-05-04 14:45:00,21.54,21.55,21.53,21.55,16500.0,17.0069,17.0148,16.999,17.0148,16500.0
2007-05-04 14:50:00,21.55,21.57,21.54,21.56,27900.0,17.0148,17.0306,17.0069,17.0227,27900.0
2007-05-04 14:55:00,21.56,21.57,21.55,21.57,33300.0,17.0227,17.0306,17.0148,17.0306,33300.0
2007-05-04 15:00:00,21.57,21.59,21.56,21.59,57300.0,17.0306,17.0464,17.0227,17.0464,57300.0
2007-05-04 15:05:00,21.6,21.61,21.59,21.6,51300.0,17.0543,17.0622,17.0464,17.0543,51300.0
2007-05-04 15:10:00,21.6,21.63,21.6,21.62,45600.0,17.0543,17.078,17.0543,17.0701,45600.0
2007-05-04 15:15:00,21.62,21.63,21.61,21.62,46200.0,17.0701,17.078,17.0622,17.0701,46200.0
2007-05-04 15:20:00,21.62,21.62,21.61,21.61,35700.0,17.0701,17.0701,17.0622,17.0622,35700.0
2007-05-04 15:25:00,21.61,21.65,21.61,21.63,61200.0,17.0622,17.0938,17.0622,17.078,61200.0
2007-05-04 15:30:00,21.63,21.63,21.63,21.63,43200.0,17.078,17.078,17.078,17.078,43200.0
2007-05-04 15:35:00,21.63,21.64,21.59,21.6,23700.0,17.078,17.0859,17.0464,17.0543,23700.0
2007-05-04 15:40:00,21.6,21.62,21.58,21.58,73500.0,17.0543,17.0701,17.0385,17.0385,73500.0
2007-05-04 15:45:00,21.59,21.59,21.57,21.58,45300.0,17.0464,17.0464,17.0306,17.0385,45300.0
2007-05-04 15:50:00,21.59,21.61,21.57,21.61,45900.0,17.0464,17.0622,17.0306,17.0622,45900.0
2007-05-04 15:55:00,21.61,21.64,21.6,21.63,57900.0,17.0622,17.0859,17.0543,17.078,57900.0
2007-05-07 09:30:00,21.63,21.63,21.5,21.63,36000.0,17.078,17.078,16.9753,17.078,36000.0
2007-05-07 09:35:00,21.63,21.67,21.6,21.67,13200.0,17.078,17.1095,17.0543,17.1095,13200.0
2007-05-07 09:40:00,21.67,21.77,21.67,21.77,18300.0,17.1095,17.1885,17.1095,17.1885,18300.0
2007-05-07 09:45:00,21.78,21.78,21.73,21.74,31200.0,17.1964,17.1964,17.1569,17.1648,31200.0
2007-05-07 09:50:00,21.74,21.75,21.73,21.74,23400.0,17.1648,17.1727,17.1569,17.1648,23400.0
2007-05-07 09:55:00,21.74,21.75,21.72,21.72,25200.0,17.1648,17.1727,17.149,17.149,25200.0
2007-05-07 10:00:00,21.72,21.73,21.71,21.71,26100.0,17.149,17.1569,17.1411,17.1411,26100.0
2007-05-07 10:05:00,21.71,21.71,21.67,21.68,52200.0,17.1411,17.1411,17.1095,17.1174,52200.0
2007-05-07 10:10:00,21.69,21.69,21.67,21.68,38100.0,17.1253,17.1253,17.1095,17.1174,38100.0
2007-05-07 10:15:00,21.69,21.69,21.67,21.67,21600.0,17.1253,17.1253,17.1095,17.1095,21600.0
2007-05-07 10:20:00,21.67,21.71,21.67,21.68,26400.0,17.1095,17.1411,17.1095,17.1174,26400.0
2007-05-07 10:25:00,21.68,21.69,21.67,21.69,18000.0,17.1174,17.1253,17.1095,17.1253,18000.0
2007-05-07 10:30:00,21.68,21.69,21.67,21.67,46200.0,17.1174,17.1253,17.1095,17.1095,46200.0
2007-05-07 10:35:00,21.67,21.69,21.66,21.67,54300.0,17.1095,17.1253,17.1016,17.1095,54300.0
2007-05-07 10:40:00,21.67,21.69,21.66,21.67,33600.0,17.1095,17.1253,17.1016,17.1095,33600.0
2007-05-07 10:45:00,21.67,21.67,21.65,21.67,35100.0,17.1095,17.1095,17.0938,17.1095,35100.0
2007-05-07 10:50:00,21.66,21.66,21.65,21.66,15000.0,17.1016,17.1016,17.0938,17.1016,15000.0
2007-05-07 10:55:00,21.66,21.67,21.65,21.67,17400.0,17.1016,17.1095,17.0938,17.1095,17400.0
2007-05-07 11:00:00,21.67,21.67,21.66,21.66,7800.0,17.1095,17.1095,17.1016,17.1016,7800.0
2007-05-07 11:05:00,21.67,21.68,21.65,21.65,31200.0,17.1095,17.1174,17.0938,17.0938,31200.0
2007-05-07 11:10:00,21.66,21.67,21.65,21.67,10500.0,17.1016,17.1095,17.0938,17.1095,10500.0
2007-05-07 11:15:00,21.67,21.68,21.66,21.67,11700.0,17.1095,17.1174,17.1016,17.1095,11700.0
2007-05-07 11:20:00,21.67,21.69,21.67,21.69,13500.0,17.1095,17.1253,17.1095,17.1253,13500.0
2007-05-07 11:25:00,21.69,21.69,21.68,21.69,14700.0,17.1253,17.1253,17.1174,17.1253,14700.0
2007-05-07 11:30:00,21.69,21.7,21.69,21.69,9900.0,17.1253,17.1332,17.1253,17.1253,9900.0
2007-05-07 11:35:00,21.69,21.7,21.68,21.69,24300.0,17.1253,17.1332,17.1174,17.1253,24300.0
2007-05-07 11:40:00,21.69,21.69,21.68,21.68,9900.0,17.1253,17.1253,17.1174,17.1174,9900.0
2007-05-07 11:45:00,21.68,21.7,21.68,21.69,11400.0,17.1174,17.1332,17.1174,17.1253,11400.0
2007-05-07 11:50:00,21.69,21.7,21.69,21.7,5100.0,17.1253,17.1332,17.1253,17.1332,5100.0
2007-05-07 11:55:00,21.7,21.7,21.68,21.69,11700.0,17.1332,17.1332,17.1174,17.1253,11700.0
2007-05-07 12:00:00,21.69,21.7,21.68,21.68,21600.0,17.1253,17.1332,17.1174,17.1174,21600.0
2007-05-07 12:05:00,21.68,21.69,21.68,21.68,7200.0,17.1174,17.1253,17.1174,17.1174,7200.0
2007-05-07 12:10:00,21.68,21.69,21.68,21.69,15000.0,17.1174,17.1253,17.1174,17.1253,15000.0
2007-05-07 12:15:00,21.69,21.71,21.69,21.7,65100.0,17.1253,17.1411,17.1253,17.1332,65100.0
2007-05-07 12:20:00,21.7,21.71,21.7,21.7,29700.0,17.1332,17.1411,17.1332,17.1332,29700.0
2007-05-07 12:25:00,21.7,21.71,21.7,21.7,6300.0,17.1332,17.1411,17.1332,17.1332,6300.0
2007-05-07 12:30:00,21.7,21.7,21.7,21.7,5400.0,17.1332,17.1332,17.1332,17.1332,5400.0
2007-05-07 12:35:00,21.7,21.7,21.7,21.7,23100.0,17.1332,17.1332,17.1332,17.1332,23100.0
2007-05-07 12:40:00,21.7,21.7,21.7,21.7,32700.0,17.1332,17.1332,17.1332,17.1332,32700.0
2007-05-07 12:45:00,21.7,21.71,21.69,21.71,12600.0,17.1332,17.1411,17.1253,17.1411,12600.0
2007-05-07 12:50:00,21.71,21.71,21.7,21.71,7800.0,17.1411,17.1411,17.1332,17.1411,7800.0
2007-05-07 12:55:00,21.7,21.71,21.7,21.7,11100.0,17.1332,17.1411,17.1332,17.1332,11100.0
2007-05-07 13:00:00,21.7,21.71,21.7,21.7,10800.0,17.1332,17.1411,17.1332,17.1332,10800.0
2007-05-07 13:05:00,21.7,21.71,21.7,21.7,18900.0,17.1332,17.1411,17.1332,17.1332,18900.0
2007-05-07 13:10:00,21.71,21.72,21.7,21.72,28800.0,17.1411,17.149,17.1332,17.149,28800.0
2007-05-07 13:15:00,21.72,21.72,21.71,21.72,21000.0,17.149,17.149,17.1411,17.149,21000.0
2007-05-07 13:20:00,21.72,21.72,21.7,21.71,15000.0,17.149,17.149,17.1332,17.1411,15000.0
2007-05-07 13:25:00,21.7,21.72,21.7,21.72,19200.0,17.1332,17.149,17.1332,17.149,19200.0
2007-05-07 13:30:00,21.72,21.72,21.71,21.72,19500.0,17.149,17.149,17.1411,17.149,19500.0
2007-05-07 13:35:00,21.72,21.72,21.72,21.72,3300.0,17.149,17.149,17.149,17.149,3300.0
2007-05-07 13:40:00,21.72,21.73,21.71,21.73,28200.0,17.149,17.1569,17.1411,17.1569,28200.0
2007-05-07 13:45:00,21.73,21.73,21.72,21.72,19800.0,17.1569,17.1569,17.149,17.149,19800.0
2007-05-07 13:50:00,21.72,21.72,21.71,21.72,15300.0,17.149,17.149,17.1411,17.149,15300.0
2007-05-07 13:55:00,21.72,21.72,21.72,21.72,9900.0,17.149,17.149,17.149,17.149,9900.0
2007-05-07 14:00:00,21.71,21.72,21.71,21.71,14100.0,17.1411,17.149,17.1411,17.1411,14100.0
2007-05-07 14:05:00,21.71,21.72,21.71,21.71,20700.0,17.1411,17.149,17.1411,17.1411,20700.0
2007-05-07 14:10:00,21.71,21.71,21.71,21.71,22500.0,17.1411,17.1411,17.1411,17.1411,22500.0
2007-05-07 14:15:00,21.71,21.72,21.7,21.71,41700.0,17.1411,17.149,17.1332,17.1411,41700.0
2007-05-07 14:20:00,21.7,21.71,21.69,21.69,48600.0,17.1332,17.1411,17.1253,17.1253,48600.0
2007-05-07 14:25:00,21.69,21.69,21.69,21.69,8100.0,17.1253,17.1253,17.1253,17.1253,8100.0
2007-05-07 14:30:00,21.7,21.7,21.69,21.69,12900.0,17.1332,17.1332,17.1253,17.1253,12900.0
2007-05-07 14:35:00,21.69,21.7,21.69,21.7,14400.0,17.1253,17.1332,17.1253,17.1332,14400.0
2007-05-07 14:40:00,21.7,21.7,21.69,21.7,24900.0,17.1332,17.1332,17.1253,17.1332,24900.0
2007-05-07 14:45:00,21.7,21.7,21.7,21.7,13800.0,17.1332,17.1332,17.1332,17.1332,13800.0
2007-05-07 14:50:00,21.71,21.71,21.7,21.7,17700.0,17.1411,17.1411,17.1332,17.1332,17700.0
2007-05-07 14:55:00,21.7,21.71,21.7,21.7,24600.0,17.1332,17.1411,17.1332,17.1332,24600.0
2007-05-07 15:00:00,21.7,21.7,21.69,21.69,33600.0,17.1332,17.1332,17.1253,17.1253,33600.0
2007-05-07 15:05:00,21.69,21.69,21.68,21.68,37200.0,17.1253,17.1253,17.1174,17.1174,37200.0
2007-05-07 15:10:00,21.68,21.69,21.68,21.69,11700.0,17.1174,17.1253,17.1174,17.1253,11700.0
2007-05-07 15:15:00,21.68,21.7,21.68,21.7,121800.0,17.1174,17.1332,17.1174,17.1332,121800.0
2007-05-07 15:20:00,21.7,21.7,21.7,21.7,26700.0,17.1332,17.1332,17.1332,17.1332,26700.0
2007-05-07 15:25:00,21.7,21.7,21.69,21.69,17400.0,17.1332,17.1332,17.1253,17.1253,17400.0
2007-05-07 15:30:00,21.69,21.7,21.69,21.7,34800.0,17.1253,17.1332,17.1253,17.1332,34800.0
2007-05-07 15:35:00,21.7,21.71,21.7,21.71,37800.0,17.1332,17.1411,17.1332,17.1411,37800.0
2007-05-07 15:40:00,21.71,21.72,21.71,21.71,23400.0,17.1411,17.149,17.1411,17.1411,23400.0
2007-05-07 15:45:00,21.71,21.71,21.7,21.7,24600.0,17.1411,17.1411,17.1332,17.1332,24600.0
2007-05-07 15:50:00,21.7,21.71,21.69,21.71,42300.0,17.1332,17.1411,17.1253,17.1411,42300.0
2007-05-07 15:55:00,21.7,21.74,21.69,21.74,170700.0,17.1332,17.1648,17.1253,17.1648,170700.0
2007-05-08 09:30:00,21.63,21.67,21.62,21.62,17100.0,17.078,17.1095,17.0701,17.0701,17100.0
2007-05-08 09:35:00,21.63,21.63,21.56,21.59,24000.0,17.078,17.078,17.0227,17.0464,24000.0
2007-05-08 09:40:00,21.59,21.6,21.57,21.58,21300.0,17.0464,17.0543,17.0306,17.0385,21300.0
2007-05-08 09:45:00,21.57,21.58,21.5,21.52,43500.0,17.0306,17.0385,16.9753,16.9911,43500.0
2007-05-08 09:50:00,21.52,21.54,21.52,21.52,24000.0,16.9911,17.0069,16.9911,16.9911,24000.0
2007-05-08 09:55:00,21.53,21.55,21.52,21.55,31500.0,16.999,17.0148,16.9911,17.0148,31500.0
2007-05-08 10:00:00,21.54,21.57,21.52,21.52,30000.0,17.0069,17.0306,16.9911,16.9911,30000.0
2007-05-08 10:05:00,21.52,21.52,21.48,21.49,38100.0,16.9911,16.9911,16.9595,16.9674,38100.0
2007-05-08 10:10:00,21.49,21.51,21.49,21.5,50100.0,16.9674,16.9832,16.9674,16.9753,50100.0
2007-05-08 10:15:00,21.5,21.51,21.44,21.44,53100.0,16.9753,16.9832,16.9279,16.9279,53100.0
2007-05-08 10:20:00,21.44,21.49,21.44,21.48,38700.0,16.9279,16.9674,16.9279,16.9595,38700.0
2007-05-08 10:25:00,21.47,21.52,21.47,21.49,27000.0,16.9516,16.9911,16.9516,16.9674,27000.0
2007-05-08 10:30:00,21.5,21.5,21.48,21.49,25800.0,16.9753,16.9753,16.9595,16.9674,25800.0
2007-05-08 10:35:00,21.49,21.49,21.47,21.47,18000.0,16.9674,16.9674,16.9516,16.9516,18000.0
2007-05-08 10:40:00,21.47,21.47,21.43,21.43,35400.0,16.9516,16.9516,16.9201,16.9201,35400.0
2007-05-08 10:45:00,21.42,21.44,21.42,21.42,36000.0,16.9122,16.9279,16.9122,16.9122,36000.0
2007-05-08 10:50:00,21.42,21.45,21.42,21.45,25800.0,16.9122,16.9358,16.9122,16.9358,25800.0
2007-05-08 10:55:00,21.45,21.46,21.44,21.46,15600.0,16.9358,16.9437,16.9279,16.9437,15600.0
2007-05-08 11:00:00,21.46,21.47,21.44,21.44,27000.0,16.9437,16.9516,16.9279,16.9279,27000.0
2007-05-08 11:05:00,21.44,21.44,21.43,21.44,21300.0,16.9279,16.9279,16.9201,16.9279,21300.0
2007-05-08 11:10:00,21.44,21.46,21.44,21.45,46800.0,16.9279,16.9437,16.9279,16.9358,46800.0
2007-05-08 11:15:00,21.45,21.47,21.45,21.47,15000.0,16.9358,16.9516,16.9358,16.9516,15000.0
2007-05-08 11:20:00,21.47,21.47,21.46,21.46,27000.0,16.9516,16.9516,16.9437,16.9437,27000.0
2007-05-08 11:25:00,21.46,21.47,21.46,21.47,20700.0,16.9437,16.9516,16.9437,16.9516,20700.0
2007-05-08 11:30:00,21.47,21.48,21.46,21.47,21600.0,16.9516,16.9595,16.9437,16.9516,21600.0
2007-05-08 11:35:00,21.47,21.48,21.46,21.48,22200.0,16.9516,16.9595,16.9437,16.9595,22200.0
2007-05-08 11:40:00,21.48,21.48,21.47,21.48,15000.0,16.9595,16.9595,16.9516,16.9595,15000.0
2007-05-08 11:45:00,21.49,21.51,21.49,21.5,16200.0,16.9674,16.9832,16.9674,16.9753,16200.0
2007-05-08 11:50:00,21.5,21.51,21.5,21.51,31800.0,16.9753,16.9832,16.9753,16.9832,31800.0
2007-05-08 11:55:00,21.5,21.53,21.5,21.5,25200.0,16.9753,16.999,16.9753,16.9753,25200.0
2007-05-08 12:00:00,21.5,21.51,21.49,21.51,38400.0,16.9753,16.9832,16.9674,16.9832,38400.0
2007-05-08 12:05:00,21.5,21.51,21.5,21.5,14100.0,16.9753,16.9832,16.9753,16.9753,14100.0
2007-05-08 12:10:00,21.51,21.51,21.5,21.5,7800.0,16.9832,16.9832,16.9753,16.9753,7800.0
2007-05-08 12:15:00,21.51,21.51,21.5,21.5,12900.0,16.9832,16.9832,16.9753,16.9753,12900.0
2007-05-08 12:20:00,21.5,21.5,21.5,21.5,22500.0,16.9753,16.9753,16.9753,16.9753,22500.0
2007-05-08 12:25:00,21.5,21.5,21.5,21.5,19200.0,16.9753,16.9753,16.9753,16.9753,19200.0
2007-05-08 12:30:00,21.5,21.52,21.5,21.52,14400.0,16.9753,16.9911,16.9753,16.9911,14400.0
2007-05-08 12:35:00,21.52,21.55,21.52,21.55,17700.0,16.9911,17.0148,16.9911,17.0148,17700.0
2007-05-08 12:40:00,21.55,21.57,21.55,21.57,17100.0,17.0148,17.0306,17.0148,17.0306,17100.0
2007-05-08 12:45:00,21.57,21.58,21.56,21.58,30300.0,17.0306,17.0385,17.0227,17.0385,30300.0
2007-05-08 12:50:00,21.58,21.62,21.58,21.61,18600.0,17.0385,17.0701,17.0385,17.0622,18600.0
2007-05-08 12:55:00,21.61,21.63,21.6,21.61,17100.0,17.0622,17.078,17.0543,17.0622,17100.0
2007-05-08 13:00:00,21.61,21.61,21.57,21.58,23100.0,17.0622,17.0622,17.0306,17.0385,23100.0
2007-05-08 13:05:00,21.57,21.57,21.56,21.57,12000.0,17.0306,17.0306,17.0227,17.0306,12000.0
2007-05-08 13:10:00,21.57,21.59,21.57,21.59,9300.0,17.0306,17.0464,17.0306,17.0464,9300.0
2007-05-08 13:15:00,21.58,21.59,21.57,21.58,15600.0,17.0385,17.0464,17.0306,17.0385,15600.0
2007-05-08 13:20:00,21.59,21.59,21.56,21.56,17400.0,17.0464,17.0464,17.0227,17.0227,17400.0
2007-05-08 13:25:00,21.57,21.57,21.56,21.56,19500.0,17.0306,17.0306,17.0227,17.0227,19500.0
2007-05-08 13:30:00,21.56,21.56,21.53,21.54,15300.0,17.0227,17.0227,16.999,17.0069,15300.0
2007-05-08 13:35:00,21.54,21.54,21.53,21.54,16500.0,17.0069,17.0069,16.999,17.0069,16500.0
2007-05-08 13:40:00,21.53,21.55,21.53,21.54,14100.0,16.999,17.0148,16.999,17.0069,14100.0
2007-05-08 13:45:00,21.55,21.55,21.54,21.54,11100.0,17.0148,17.0148,17.0069,17.0069,11100.0
2007-05-08 13:50:00,21.54,21.54,21.53,21.53,10500.0,17.0069,17.0069,16.999,16.999,10500.0
2007-05-08 13:55:00,21.54,21.54,21.53,21.54,13800.0,17.0069,17.0069,16.999,17.0069,13800.0
2007-05-08 14:00:00,21.54,21.55,21.54,21.54,10200.0,17.0069,17.0148,17.0069,17.0069,10200.0
2007-05-08 14:05:00,21.54,21.55,21.54,21.55,12300.0,17.0069,17.0148,17.0069,17.0148,12300.0
2007-05-08 14:10:00,21.55,21.56,21.55,21.55,17100.0,17.0148,17.0227,17.0148,17.0148,17100.0
2007-05-08 14:15:00,21.55,21.56,21.54,21.56,32700.0,17.0148,17.0227,17.0069,17.0227,32700.0
2007-05-08 14:20:00,21.56,21.56,21.55,21.56,31200.0,17.0227,17.0227,17.0148,17.0227,31200.0
2007-05-08 14:25:00,21.56,21.57,21.56,21.57,12900.0,17.0227,17.0306,17.0227,17.0306,12900.0
2007-05-08 14:30:00,21.57,21.57,21.56,21.56,23100.0,17.0306,17.0306,17.0227,17.0227,23100.0
2007-05-08 14:35:00,21.56,21.57,21.56,21.57,34500.0,17.0227,17.0306,17.0227,17.0306,34500.0
2007-05-08 14:40:00,21.57,21.58,21.57,21.57,12900.0,17.0306,17.0385,17.0306,17.0306,12900.0
2007-05-08 14:45:00,21.57,21.59,21.57,21.57,18600.0,17.0306,17.0464,17.0306,17.0306,18600.0
2007-05-08 14:50:00,21.57,21.58,21.57,21.57,54000.0,17.0306,17.0385,17.0306,17.0306,54000.0
2007-05-08 14:55:00,21.57,21.57,21.56,21.56,15000.0,17.0306,17.0306,17.0227,17.0227,15000.0
2007-05-08 15:00:00,21.56,21.58,21.56,21.58,21600.0,17.0227,17.0385,17.0227,17.0385,21600.0
2007-05-08 15:05:00,21.58,21.58,21.57,21.57,21300.0,17.0385,17.0385,17.0306,17.0306,21300.0
2007-05-08 15:10:00,21.57,21.57,21.57,21.57,29100.0,17.0306,17.0306,17.0306,17.0306,29100.0
2007-05-08 15:15:00,21.57,21.58,21.56,21.58,31800.0,17.0306,17.0385,17.0227,17.0385,31800.0
2007-05-08 15:20:00,21.58,21.58,21.57,21.57,26700.0,17.0385,17.0385,17.0306,17.0306,26700.0
2007-05-08 15:25:00,21.58,21.61,21.57,21.61,55800.0,17.0385,17.0622,17.0306,17.0622,55800.0
2007-05-08 15:30:00,21.6,21.6,21.58,21.58,20700.0,17.0543,17.0543,17.0385,17.0385,20700.0
2007-05-08 15:35:00,21.58,21.61,21.58,21.6,37200.0,17.0385,17.0622,17.0385,17.0543,37200.0
2007-05-08 15:40:00,21.6,21.6,21.57,21.6,25800.0,17.0543,17.0543,17.0306,17.0543,25800.0
2007-05-08 15:45:00,21.6,21.63,21.6,21.62,31200.0,17.0543,17.078,17.0543,17.0701,31200.0
2007-05-08 15:50:00,21.62,21.62,21.59,21.59,50400.0,17.0701,17.0701,17.0464,17.0464,50400.0
2007-05-08 15:55:00,21.59,21.63,21.58,21.63,39300.0,17.0464,17.078,17.0385,17.078,39300.0
2007-05-09 09:30:00,21.64,21.67,21.6,21.66,31200.0,17.0859,17.1095,17.0543,17.1016,31200.0
2007-05-09 09:35:00,21.66,21.69,21.65,21.69,23400.0,17.1016,17.1253,17.0938,17.1253,23400.0
2007-05-09 09:40:00,21.69,21.69,21.66,21.67,18000.0,17.1253,17.1253,17.1016,17.1095,18000.0
2007-05-09 09:45:00,21.66,21.69,21.66,21.69,16500.0,17.1016,17.1253,17.1016,17.1253,16500.0
2007-05-09 09:50:00,21.69,21.69,21.67,21.67,18300.0,17.1253,17.1253,17.1095,17.1095,18300.0
2007-05-09 09:55:00,21.67,21.67,21.64,21.65,26100.0,17.1095,17.1095,17.0859,17.0938,26100.0
2007-05-09 10:00:00,21.65,21.67,21.64,21.66,51300.0,17.0938,17.1095,17.0859,17.1016,51300.0
2007-05-09 10:05:00,21.67,21.67,21.65,21.66,28800.0,17.1095,17.1095,17.0938,17.1016,28800.0
2007-05-09 10:10:00,21.65,21.66,21.63,21.63,26100.0,17.0938,17.1016,17.078,17.078,26100.0
2007-05-09 10:15:00,21.64,21.65,21.63,21.65,30300.0,17.0859,17.0938,17.078,17.0938,30300.0
2007-05-09 10:20:00,21.64,21.65,21.64,21.64,13800.0,17.0859,17.0938,17.0859,17.0859,13800.0
2007-05-09 10:25:00,21.64,21.65,21.63,21.64,13200.0,17.0859,17.0938,17.078,17.0859,13200.0
2007-05-09 10:30:00,21.63,21.69,21.63,21.68,112500.0,17.078,17.1253,17.078,17.1174,112500.0
2007-05-09 10:35:00,21.68,21.74,21.68,21.71,62100.0,17.1174,17.1648,17.1174,17.1411,62100.0
2007-05-09 10:40:00,21.69,21.7,21.67,21.67,16800.0,17.1253,17.1332,17.1095,17.1095,16800.0
2007-05-09 10:45:00,21.66,21.67,21.65,21.67,36300.0,17.1016,17.1095,17.0938,17.1095,36300.0
2007-05-09 10:50:00,21.66,21.7,21.66,21.7,67200.0,17.1016,17.1332,17.1016,17.1332,67200.0
2007-05-09 10:55:00,21.7,21.71,21.68,21.68,10800.0,17.1332,17.1411,17.1174,17.1174,10800.0
2007-05-09 11:00:00,21.68,21.71,21.68,21.7,22200.0,17.1174,17.1411,17.1174,17.1332,22200.0
2007-05-09 11:05:00,21.7,21.7,21.69,21.69,15600.0,17.1332,17.1332,17.1253,17.1253,15600.0
2007-05-09 11:10:00,21.69,21.72,21.69,21.72,13200.0,17.1253,17.149,17.1253,17.149,13200.0
2007-05-09 11:15:00,21.72,21.72,21.7,21.7,18000.0,17.149,17.149,17.1332,17.1332,18000.0
2007-05-09 11:20:00,21.7,21.7,21.68,21.69,18900.0,17.1332,17.1332,17.1174,17.1253,18900.0
2007-05-09 11:25:00,21.69,21.71,21.68,21.71,52800.0,17.1253,17.1411,17.1174,17.1411,52800.0
2007-05-09 11:30:00,21.72,21.76,21.71,21.74,43200.0,17.149,17.1806,17.1411,17.1648,43200.0
2007-05-09 11:35:00,21.74,21.75,21.74,21.75,11100.0,17.1648,17.1727,17.1648,17.1727,11100.0
2007-05-09 11:40:00,21.76,21.77,21.75,21.76,43800.0,17.1806,17.1885,17.1727,17.1806,43800.0
2007-05-09 11:45:00,21.76,21.78,21.75,21.77,15600.0,17.1806,17.1964,17.1727,17.1885,15600.0
2007-05-09 11:50:00,21.78,21.78,21.76,21.76,21000.0,17.1964,17.1964,17.1806,17.1806,21000.0
2007-05-09 11:55:00,21.76,21.77,21.76,21.76,6000.0,17.1806,17.1885,17.1806,17.1806,6000.0
2007-05-09 12:00:00,21.76,21.79,21.75,21.79,31200.0,17.1806,17.2043,17.1727,17.2043,31200.0
2007-05-09 12:05:00,21.79,21.8,21.79,21.8,23400.0,17.2043,17.2122,17.2043,17.2122,23400.0
2007-05-09 12:10:00,21.79,21.79,21.78,21.79,5400.0,17.2043,17.2043,17.1964,17.2043,5400.0
2007-05-09 12:15:00,21.78,21.78,21.76,21.77,4800.0,17.1964,17.1964,17.1806,17.1885,4800.0
2007-05-09 12:20:00,21.77,21.78,21.76,21.78,20400.0,17.1885,17.1964,17.1806,17.1964,20400.0
2007-05-09 12:25:00,21.78,21.82,21.77,21.82,34200.0,17.1964,17.228,17.1885,17.228,34200.0
2007-05-09 12:30:00,21.82,21.83,21.8,21.81,22800.0,17.228,17.2359,17.2122,17.2201,22800.0
2007-05-09 12:35:00,21.81,21.85,21.8,21.85,76800.0,17.2201,17.2517,17.2122,17.2517,76800.0
2007-05-09 12:40:00,21.85,21.87,21.84,21.85,11400.0,17.2517,17.2675,17.2438,17.2517,11400.0
2007-05-09 12:45:00,21.84,21.85,21.83,21.85,18900.0,17.2438,17.2517,17.2359,17.2517,18900.0
2007-05-09 12:50:00,21.84,21.86,21.84,21.86,32100.0,17.2438,17.2596,17.2438,17.2596,32100.0
2007-05-09 12:55:00,21.86,21.86,21.84,21.84,6600.0,17.2596,17.2596,17.2438,17.2438,6600.0
2007-05-09 13:00:00,21.84,21.87,21.84,21.87,23400.0,17.2438,17.2675,17.2438,17.2675,23400.0
2007-05-09 13:05:00,21.87,21.87,21.84,21.85,13800.0,17.2675,17.2675,17.2438,17.2517,13800.0
2007-05-09 13:10:00,21.85,21.85,21.83,21.84,15000.0,17.2517,17.2517,17.2359,17.2438,15000.0
2007-05-09 13:15:00,21.84,21.86,21.84,21.84,35400.0,17.2438,17.2596,17.2438,17.2438,35400.0
2007-05-09 13:20:00,21.84,21.84,21.81,21.82,44700.0,17.2438,17.2438,17.2201,17.228,44700.0
2007-05-09 13:25:00,21.81,21.83,21.81,21.82,26100.0,17.2201,17.2359,17.2201,17.228,26100.0
2007-05-09 13:30:00,21.82,21.82,21.81,21.82,23100.0,17.228,17.228,17.2201,17.228,23100.0
2007-05-09 13:35:00,21.82,21.83,21.81,21.82,19200.0,17.228,17.2359,17.2201,17.228,19200.0
2007-05-09 13:40:00,21.82,21.83,21.81,21.82,18300.0,17.228,17.2359,17.2201,17.228,18300.0
2007-05-09 13:45:00,21.82,21.83,21.81,21.82,30000.0,17.228,17.2359,17.2201,17.228,30000.0
2007-05-09 13:50:00,21.82,21.83,21.8,21.8,15000.0,17.228,17.2359,17.2122,17.2122,15000.0
2007-05-09 13:55:00,21.81,21.81,21.79,21.8,19200.0,17.2201,17.2201,17.2043,17.2122,19200.0
2007-05-09 14:00:00,21.8,21.82,21.79,21.81,24600.0,17.2122,17.228,17.2043,17.2201,24600.0
2007-05-09 14:05:00,21.82,21.84,21.82,21.82,29400.0,17.228,17.2438,17.228,17.228,29400.0
2007-05-09 14:10:00,21.82,21.83,21.8,21.83,39600.0,17.228,17.2359,17.2122,17.2359,39600.0
2007-05-09 14:15:00,21.82,21.84,21.77,21.83,126000.0,17.228,17.2438,17.1885,17.2359,126000.0
2007-05-09 14:20:00,21.78,21.92,21.78,21.83,121500.0,17.1964,17.3069,17.1964,17.2359,121500.0
2007-05-09 14:25:00,21.84,21.87,21.81,21.84,111300.0,17.2438,17.2675,17.2201,17.2438,111300.0
2007-05-09 14:30:00,21.83,21.86,21.82,21.84,59100.0,17.2359,17.2596,17.228,17.2438,59100.0
2007-05-09 14:35:00,21.84,21.88,21.83,21.88,29400.0,17.2438,17.2753,17.2359,17.2753,29400.0
2007-05-09 14:40:00,21.89,21.96,21.87,21.96,62400.0,17.2832,17.3385,17.2675,17.3385,62400.0
2007-05-09 14:45:00,21.96,21.98,21.93,21.96,84300.0,17.3385,17.3543,17.3148,17.3385,84300.0
2007-05-09 14:50:00,21.97,21.98,21.94,21.97,96000.0,17.3464,17.3543,17.3227,17.3464,96000.0
2007-05-09 14:55:00,21.98,21.98,21.93,21.95,43800.0,17.3543,17.3543,17.3148,17.3306,43800.0
2007-05-09 15:00:00,21.94,21.95,21.93,21.93,69300.0,17.3227,17.3306,17.3148,17.3148,69300.0
2007-05-09 15:05:00,21.94,21.95,21.9,21.93,66900.0,17.3227,17.3306,17.2911,17.3148,66900.0
2007-05-09 15:10:00,21.93,21.94,21.91,21.94,93900.0,17.3148,17.3227,17.299,17.3227,93900.0
2007-05-09 15:15:00,21.93,21.96,21.91,21.91,69300.0,17.3148,17.3385,17.299,17.299,69300.0
2007-05-09 15:20:00,21.9,21.95,21.9,21.95,63000.0,17.2911,17.3306,17.2911,17.3306,63000.0
2007-05-09 15:25:00,21.95,21.96,21.93,21.96,51900.0,17.3306,17.3385,17.3148,17.3385,51900.0
2007-05-09 15:30:00,21.96,21.96,21.93,21.95,53100.0,17.3385,17.3385,17.3148,17.3306,53100.0
2007-05-09 15:35:00,21.95,21.95,21.93,21.95,42600.0,17.3306,17.3306,17.3148,17.3306,42600.0
2007-05-09 15:40:00,21.95,21.97,21.93,21.97,56400.0,17.3306,17.3464,17.3148,17.3464,56400.0
2007-05-09 15:45:00,21.96,22.0,21.95,21.99,95100.0,17.3385,17.3701,17.3306,17.3622,95100.0
2007-05-09 15:50:00,21.99,22.0,21.97,22.0,126600.0,17.3622,17.3701,17.3464,17.3701,126600.0
2007-05-09 15:55:00,22.0,22.01,21.98,21.98,87300.0,17.3701,17.378,17.3543,17.3543,87300.0
2007-05-10 09:30:00,21.91,21.91,21.85,21.86,18900.0,17.299,17.299,17.2517,17.2596,18900.0
2007-05-10 09:35:00,21.87,21.89,21.84,21.87,24600.0,17.2675,17.2832,17.2438,17.2675,24600.0
2007-05-10 09:40:00,21.88,21.88,21.7,21.71,51600.0,17.2753,17.2753,17.1332,17.1411,51600.0
2007-05-10 09:45:00,21.7,21.78,21.69,21.74,36600.0,17.1332,17.1964,17.1253,17.1648,36600.0
2007-05-10 09:50:00,21.73,21.83,21.73,21.81,33900.0,17.1569,17.2359,17.1569,17.2201,33900.0
2007-05-10 09:55:00,21.81,21.87,21.8,21.83,68100.0,17.2201,17.2675,17.2122,17.2359,68100.0
2007-05-10 10:00:00,21.83,21.87,21.83,21.85,31500.0,17.2359,17.2675,17.2359,17.2517,31500.0
2007-05-10 10:05:00,21.85,21.87,21.83,21.85,97500.0,17.2517,17.2675,17.2359,17.2517,97500.0
2007-05-10 10:10:00,21.85,21.85,21.82,21.83,46200.0,17.2517,17.2517,17.228,17.2359,46200.0
2007-05-10 10:15:00,21.83,21.88,21.83,21.85,30600.0,17.2359,17.2753,17.2359,17.2517,30600.0
2007-05-10 10:20:00,21.86,21.88,21.86,21.87,14400.0,17.2596,17.2753,17.2596,17.2675,14400.0
2007-05-10 10:25:00,21.87,21.89,21.87,21.87,27000.0,17.2675,17.2832,17.2675,17.2675,27000.0
2007-05-10 10:30:00,21.86,21.86,21.83,21.84,19800.0,17.2596,17.2596,17.2359,17.2438,19800.0
2007-05-10 10:35:00,21.84,21.85,21.83,21.85,75600.0,17.2438,17.2517,17.2359,17.2517,75600.0
2007-05-10 10:40:00,21.85,21.88,21.84,21.84,37500.0,17.2517,17.2753,17.2438,17.2438,37500.0
2007-05-10 10:45:00,21.84,21.87,21.83,21.84,56700.0,17.2438,17.2675,17.2359,17.2438,56700.0
2007-05-10 10:50:00,21.84,21.85,21.83,21.85,8700.0,17.2438,17.2517,17.2359,17.2517,8700.0
2007-05-10 10:55:00,21.85,21.85,21.83,21.85,15900.0,17.2517,17.2517,17.2359,17.2517,15900.0
2007-05-10 11:00:00,21.85,21.85,21.83,21.83,19200.0,17.2517,17.2517,17.2359,17.2359,19200.0
2007-05-10 11:05:00,21.83,21.84,21.82,21.84,82200.0,17.2359,17.2438,17.228,17.2438,82200.0
2007-05-10 11:10:00,21.83,21.83,21.83,21.83,42300.0,17.2359,17.2359,17.2359,17.2359,42300.0
2007-05-10 11:15:00,21.83,21.83,21.78,21.83,65100.0,17.2359,17.2359,17.1964,17.2359,65100.0
2007-05-10 11:20:00,21.81,21.82,21.8,21.82,30900.0,17.2201,17.228,17.2122,17.228,30900.0
2007-05-10 11:25:00,21.82,21.84,21.81,21.84,33900.0,17.228,17.2438,17.2201,17.2438,33900.0
2007-05-10 11:30:00,21.84,21.86,21.84,21.84,26400.0,17.2438,17.2596,17.2438,17.2438,26400.0
2007-05-10 11:35:00,21.84,21.84,21.83,21.84,15900.0,17.2438,17.2438,17.2359,17.2438,15900.0
2007-05-10 11:40:00,21.83,21.84,21.83,21.84,16800.0,17.2359,17.2438,17.2359,17.2438,16800.0
2007-05-10 11:45:00,21.84,21.84,21.83,21.84,25200.0,17.2438,17.2438,17.2359,17.2438,25200.0
2007-05-10 11:50:00,21.84,21.85,21.8,21.8,54900.0,17.2438,17.2517,17.2122,17.2122,54900.0
2007-05-10 11:55:00,21.81,21.82,21.8,21.82,27900.0,17.2201,17.228,17.2122,17.228,27900.0
2007-05-10 12:00:00,21.82,21.82,21.77,21.77,153300.0,17.228,17.228,17.1885,17.1885,153300.0
2007-05-10 12:05:00,21.78,21.78,21.74,21.75,74700.0,17.1964,17.1964,17.1648,17.1727,74700.0
2007-05-10 12:10:00,21.74,21.75,21.73,21.73,40800.0,17.1648,17.1727,17.1569,17.1569,40800.0
2007-05-10 12:15:00,21.73,21.74,21.72,21.73,31200.0,17.1569,17.1648,17.149,17.1569,31200.0
2007-05-10 12:20:00,21.73,21.75,21.72,21.74,63300.0,17.1569,17.1727,17.149,17.1648,63300.0
2007-05-10 12:25:00,21.74,21.75,21.72,21.75,56400.0,17.1648,17.1727,17.149,17.1727,56400.0
2007-05-10 12:30:00,21.75,21.76,21.73,21.75,24000.0,17.1727,17.1806,17.1569,17.1727,24000.0
2007-05-10 12:35:00,21.75,21.75,21.73,21.74,33300.0,17.1727,17.1727,17.1569,17.1648,33300.0
2007-05-10 12:40:00,21.74,21.78,21.74,21.76,24300.0,17.1648,17.1964,17.1648,17.1806,24300.0
2007-05-10 12:45:00,21.76,21.78,21.76,21.77,17700.0,17.1806,17.1964,17.1806,17.1885,17700.0
2007-05-10 12:50:00,21.77,21.81,21.77,21.81,11100.0,17.1885,17.2201,17.1885,17.2201,11100.0
2007-05-10 12:55:00,21.81,21.82,21.8,21.81,18000.0,17.2201,17.228,17.2122,17.2201,18000.0
2007-05-10 13:00:00,21.81,21.82,21.8,21.81,37200.0,17.2201,17.228,17.2122,17.2201,37200.0
2007-05-10 13:05:00,21.81,21.82,21.8,21.8,86700.0,17.2201,17.228,17.2122,17.2122,86700.0
2007-05-10 13:10:00,21.8,21.8,21.77,21.79,72900.0,17.2122,17.2122,17.1885,17.2043,72900.0
2007-05-10 13:15:00,21.78,21.82,21.78,21.81,69000.0,17.1964,17.228,17.1964,17.2201,69000.0
2007-05-10 13:20:00,21.81,21.81,21.78,21.78,30300.0,17.2201,17.2201,17.1964,17.1964,30300.0
2007-05-10 13:25:00,21.78,21.81,21.78,21.8,47400.0,17.1964,17.2201,17.1964,17.2122,47400.0
2007-05-10 13:30:00,21.8,21.8,21.75,21.76,134700.0,17.2122,17.2122,17.1727,17.1806,134700.0
2007-05-10 13:35:00,21.76,21.77,21.73,21.76,92100.0,17.1806,17.1885,17.1569,17.1806,92100.0
2007-05-10 13:40:00,21.75,21.8,21.74,21.8,94500.0,17.1727,17.2122,17.1648,17.2122,94500.0
2007-05-10 13:45:00,21.79,21.86,21.78,21.84,54600.0,17.2043,17.2596,17.1964,17.2438,54600.0
2007-05-10 13:50:00,21.86,21.88,21.84,21.85,46800.0,17.2596,17.2753,17.2438,17.2517,46800.0
2007-05-10 13:55:00,21.85,21.92,21.85,21.87,117300.0,17.2517,17.3069,17.2517,17.2675,117300.0
2007-05-10 14:00:00,21.87,21.9,21.87,21.88,41700.0,17.2675,17.2911,17.2675,17.2753,41700.0
2007-05-10 14:05:00,21.87,21.88,21.86,21.87,39900.0,17.2675,17.2753,17.2596,17.2675,39900.0
2007-05-10 14:10:00,21.88,21.88,21.83,21.85,79800.0,17.2753,17.2753,17.2359,17.2517,79800.0
2007-05-10 14:15:00,21.85,21.87,21.84,21.86,49500.0,17.2517,17.2675,17.2438,17.2596,49500.0
2007-05-10 14:20:00,21.86,21.86,21.84,21.86,35700.0,17.2596,17.2596,17.2438,17.2596,35700.0
2007-05-10 14:25:00,21.86,21.9,21.85,21.87,36000.0,17.2596,17.2911,17.2517,17.2675,36000.0
2007-05-10 14:30:00,21.86,21.91,21.86,21.89,44100.0,17.2596,17.299,17.2596,17.2832,44100.0
2007-05-10 14:35:00,21.88,21.89,21.85,21.87,54600.0,17.2753,17.2832,17.2517,17.2675,54600.0
2007-05-10 14:40:00,21.87,21.93,21.87,21.91,72900.0,17.2675,17.3148,17.2675,17.299,72900.0
2007-05-10 14:45:00,21.91,21.93,21.9,21.92,66600.0,17.299,17.3148,17.2911,17.3069,66600.0
2007-05-10 14:50:00,21.92,21.93,21.9,21.92,105900.0,17.3069,17.3148,17.2911,17.3069,105900.0
2007-05-10 14:55:00,21.92,21.98,21.92,21.97,192600.0,17.3069,17.3543,17.3069,17.3464,192600.0
2007-05-10 15:00:00,21.97,21.97,21.92,21.92,94800.0,17.3464,17.3464,17.3069,17.3069,94800.0
2007-05-10 15:05:00,21.92,21.92,21.88,21.88,63600.0,17.3069,17.3069,17.2753,17.2753,63600.0
2007-05-10 15:10:00,21.88,21.92,21.87,21.92,57300.0,17.2753,17.3069,17.2675,17.3069,57300.0
2007-05-10 15:15:00,21.91,21.95,21.89,21.92,61200.0,17.299,17.3306,17.2832,17.3069,61200.0
2007-05-10 15:20:00,21.93,22.02,21.92,21.96,149400.0,17.3148,17.3859,17.3069,17.3385,149400.0
2007-05-10 15:25:00,21.96,21.96,21.93,21.94,54000.0,17.3385,17.3385,17.3148,17.3227,54000.0
2007-05-10 15:30:00,21.94,22.05,21.92,21.97,210900.0,17.3227,17.4096,17.3069,17.3464,210900.0
2007-05-10 15:35:00,21.97,22.01,21.94,21.96,184800.0,17.3464,17.378,17.3227,17.3385,184800.0
2007-05-10 15:40:00,21.95,22.01,21.93,21.94,199500.0,17.3306,17.378,17.3148,17.3227,199500.0
2007-05-10 15:45:00,21.94,22.07,21.93,21.95,147600.0,17.3227,17.4254,17.3148,17.3306,147600.0
2007-05-10 15:50:00,21.95,21.97,21.92,21.93,100500.0,17.3306,17.3464,17.3069,17.3148,100500.0
2007-05-10 15:55:00,21.93,21.98,21.89,21.95,243600.0,17.3148,17.3543,17.2832,17.3306,243600.0
2007-05-11 09:30:00,22.04,22.04,21.95,21.95,34800.0,17.4017,17.4017,17.3306,17.3306,34800.0
2007-05-11 09:35:00,21.98,22.13,21.96,22.07,39600.0,17.3543,17.4727,17.3385,17.4254,39600.0
2007-05-11 09:40:00,22.08,22.12,22.06,22.07,42000.0,17.4333,17.4648,17.4175,17.4254,42000.0
2007-05-11 09:45:00,22.05,22.1,22.05,22.09,14700.0,17.4096,17.449,17.4096,17.4412,14700.0
2007-05-11 09:50:00,22.08,22.12,22.05,22.07,38400.0,17.4333,17.4648,17.4096,17.4254,38400.0
2007-05-11 09:55:00,22.07,22.12,22.02,22.02,44400.0,17.4254,17.4648,17.3859,17.3859,44400.0
2007-05-11 10:00:00,22.02,22.11,22.02,22.1,51300.0,17.3859,17.4569,17.3859,17.449,51300.0
2007-05-11 10:05:00,22.11,22.14,22.09,22.13,81300.0,17.4569,17.4806,17.4412,17.4727,81300.0
2007-05-11 10:10:00,22.12,22.17,22.12,22.17,42300.0,17.4648,17.5043,17.4648,17.5043,42300.0
2007-05-11 10:15:00,22.17,22.18,22.15,22.15,26100.0,17.5043,17.5122,17.4885,17.4885,26100.0
2007-05-11 10:20:00,22.15,22.16,22.15,22.16,62700.0,17.4885,17.4964,17.4885,17.4964,62700.0
2007-05-11 10:25:00,22.15,22.16,22.14,22.15,56700.0,17.4885,17.4964,17.4806,17.4885,56700.0
2007-05-11 10:30:00,22.14,22.16,22.13,22.13,60300.0,17.4806,17.4964,17.4727,17.4727,60300.0
2007-05-11 10:35:00,22.13,22.17,22.13,22.15,103800.0,17.4727,17.5043,17.4727,17.4885,103800.0
2007-05-11 10:40:00,22.15,22.16,22.15,22.15,30600.0,17.4885,17.4964,17.4885,17.4885,30600.0
2007-05-11 10:45:00,22.15,22.15,22.1,22.12,68400.0,17.4885,17.4885,17.449,17.4648,68400.0
2007-05-11 10:50:00,22.12,22.2,22.12,22.2,64200.0,17.4648,17.528,17.4648,17.528,64200.0
2007-05-11 10:55:00,22.2,22.22,22.18,22.19,66600.0,17.528,17.5438,17.5122,17.5201,66600.0
2007-05-11 11:00:00,22.19,22.21,22.14,22.15,68100.0,17.5201,17.5359,17.4806,17.4885,68100.0
2007-05-11 11:05:00,22.15,22.17,22.11,22.11,45300.0,17.4885,17.5043,17.4569,17.4569,45300.0
2007-05-11 11:10:00,22.12,22.16,22.1,22.16,72900.0,17.4648,17.4964,17.449,17.4964,72900.0
2007-05-11 11:15:00,22.16,22.18,22.14,22.14,33600.0,17.4964,17.5122,17.4806,17.4806,33600.0
2007-05-11 11:20:00,22.13,22.14,22.07,22.08,32400.0,17.4727,17.4806,17.4254,17.4333,32400.0
2007-05-11 11:25:00,22.08,22.08,22.05,22.06,42000.0,17.4333,17.4333,17.4096,17.4175,42000.0
2007-05-11 11:30:00,22.07,22.09,22.07,22.07,29700.0,17.4254,17.4412,17.4254,17.4254,29700.0
2007-05-11 11:35:00,22.06,22.11,22.04,22.1,86400.0,17.4175,17.4569,17.4017,17.449,86400.0
2007-05-11 11:40:00,22.09,22.11,22.05,22.05,68700.0,17.4412,17.4569,17.4096,17.4096,68700.0
2007-05-11 11:45:00,22.04,22.06,22.04,22.04,20100.0,17.4017,17.4175,17.4017,17.4017,20100.0
2007-05-11 11:50:00,22.04,22.11,22.04,22.07,150300.0,17.4017,17.4569,17.4017,17.4254,150300.0
2007-05-11 11:55:00,22.07,22.11,22.06,22.08,81600.0,17.4254,17.4569,17.4175,17.4333,81600.0
2007-05-11 12:00:00,22.08,22.08,22.02,22.06,54000.0,17.4333,17.4333,17.3859,17.4175,54000.0
2007-05-11 12:05:00,22.06,22.06,22.0,22.01,42900.0,17.4175,17.4175,17.3701,17.378,42900.0
2007-05-11 12:10:00,22.01,22.02,22.0,22.01,26400.0,17.378,17.3859,17.3701,17.378,26400.0
2007-05-11 12:15:00,22.01,22.05,22.01,22.03,24600.0,17.378,17.4096,17.378,17.3938,24600.0
2007-05-11 12:20:00,22.02,22.02,22.01,22.01,22200.0,17.3859,17.3859,17.378,17.378,22200.0
2007-05-11 12:25:00,22.01,22.01,21.97,22.01,59700.0,17.378,17.378,17.3464,17.378,59700.0
2007-05-11 12:30:00,22.01,22.06,22.01,22.04,53100.0,17.378,17.4175,17.378,17.4017,53100.0
2007-05-11 12:35:00,22.04,22.05,22.03,22.04,25500.0,17.4017,17.4096,17.3938,17.4017,25500.0
2007-05-11 12:40:00,22.04,22.04,22.0,22.0,22800.0,17.4017,17.4017,17.3701,17.3701,22800.0
2007-05-11 12:45:00,22.0,22.01,21.96,21.96,40500.0,17.3701,17.378,17.3385,17.3385,40500.0
2007-05-11 12:50:00,21.96,22.03,21.95,22.03,73200.0,17.3385,17.3938,17.3306,17.3938,73200.0
2007-05-11 12:55:00,22.03,22.05,22.02,22.05,32100.0,17.3938,17.4096,17.3859,17.4096,32100.0
2007-05-11 13:00:00,22.05,22.05,22.01,22.05,46200.0,17.4096,17.4096,17.378,17.4096,46200.0
2007-05-11 13:05:00,22.05,22.05,22.01,22.04,37200.0,17.4096,17.4096,17.378,17.4017,37200.0
2007-05-11 13:10:00,22.04,22.04,22.01,22.01,16500.0,17.4017,17.4017,17.378,17.378,16500.0
2007-05-11 13:15:00,22.01,22.05,22.01,22.03,45900.0,17.378,17.4096,17.378,17.3938,45900.0
2007-05-11 13:20:00,22.03,22.07,22.01,22.07,86100.0,17.3938,17.4254,17.378,17.4254,86100.0
2007-05-11 13:25:00,22.07,22.11,22.07,22.08,27900.0,17.4254,17.4569,17.4254,17.4333,27900.0
2007-05-11 13:30:00,22.07,22.08,22.06,22.06,6300.0,17.4254,17.4333,17.4175,17.4175,6300.0
2007-05-11 13:35:00,22.05,22.06,22.03,22.03,28800.0,17.4096,17.4175,17.3938,17.3938,28800.0
2007-05-11 13:40:00,22.04,22.07,22.02,22.05,66000.0,17.4017,17.4254,17.3859,17.4096,66000.0
2007-05-11 13:45:00,22.05,22.06,22.03,22.06,24000.0,17.4096,17.4175,17.3938,17.4175,24000.0
2007-05-11 13:50:00,22.05,22.09,22.05,22.08,38700.0,17.4096,17.4412,17.4096,17.4333,38700.0
2007-05-11 13:55:00,22.08,22.08,22.04,22.06,68100.0,17.4333,17.4333,17.4017,17.4175,68100.0
2007-05-11 14:00:00,22.07,22.08,22.07,22.08,50100.0,17.4254,17.4333,17.4254,17.4333,50100.0
2007-05-11 14:05:00,22.07,22.08,22.07,22.08,31500.0,17.4254,17.4333,17.4254,17.4333,31500.0
2007-05-11 14:10:00,22.08,22.11,22.07,22.09,86100.0,17.4333,17.4569,17.4254,17.4412,86100.0
2007-05-11 14:15:00,22.09,22.13,22.07,22.08,44400.0,17.4412,17.4727,17.4254,17.4333,44400.0
2007-05-11 14:20:00,22.08,22.12,22.07,22.12,121500.0,17.4333,17.4648,17.4254,17.4648,121500.0
2007-05-11 14:25:00,22.12,22.13,22.08,22.08,82800.0,17.4648,17.4727,17.4333,17.4333,82800.0
2007-05-11 14:30:00,22.09,22.1,22.07,22.09,64500.0,17.4412,17.449,17.4254,17.4412,64500.0
2007-05-11 14:35:00,22.08,22.13,22.08,22.11,39900.0,17.4333,17.4727,17.4333,17.4569,39900.0
2007-05-11 14:40:00,22.11,22.14,22.1,22.13,48000.0,17.4569,17.4806,17.449,17.4727,48000.0
2007-05-11 14:45:00,22.13,22.13,22.1,22.12,39600.0,17.4727,17.4727,17.449,17.4648,39600.0
2007-05-11 14:50:00,22.12,22.13,22.11,22.11,27600.0,17.4648,17.4727,17.4569,17.4569,27600.0
2007-05-11 14:55:00,22.11,22.11,22.06,22.07,58800.0,17.4569,17.4569,17.4175,17.4254,58800.0
2007-05-11 15:00:00,22.07,22.11,22.06,22.1,118500.0,17.4254,17.4569,17.4175,17.449,118500.0
2007-05-11 15:05:00,22.1,22.14,22.09,22.14,135600.0,17.449,17.4806,17.4412,17.4806,135600.0
2007-05-11 15:10:00,22.13,22.15,22.11,22.13,85800.0,17.4727,17.4885,17.4569,17.4727,85800.0
2007-05-11 15:15:00,22.13,22.18,22.13,22.17,202500.0,17.4727,17.5122,17.4727,17.5043,202500.0
2007-05-11 15:20:00,22.17,22.18,22.13,22.17,120300.0,17.5043,17.5122,17.4727,17.5043,120300.0
2007-05-11 15:25:00,22.17,22.17,22.13,22.13,68400.0,17.5043,17.5043,17.4727,17.4727,68400.0
2007-05-11 15:30:00,22.13,22.2,22.13,22.2,90900.0,17.4727,17.528,17.4727,17.528,90900.0
2007-05-11 15:35:00,22.19,22.2,22.15,22.15,51300.0,17.5201,17.528,17.4885,17.4885,51300.0
2007-05-11 15:40:00,22.15,22.17,22.14,22.17,60600.0,17.4885,17.5043,17.4806,17.5043,60600.0
2007-05-11 15:45:00,22.17,22.19,22.17,22.17,45000.0,17.5043,17.5201,17.5043,17.5043,45000.0
2007-05-11 15:50:00,22.17,22.2,22.16,22.19,74400.0,17.5043,17.528,17.4964,17.5201,74400.0
2007-05-11 15:55:00,22.19,22.2,22.18,22.19,101400.0,17.5201,17.528,17.5122,17.5201,101400.0
2007-05-14 09:30:00,22.15,22.26,22.15,22.26,36000.0,17.4885,17.5754,17.4885,17.5754,36000.0
2007-05-14 09:35:00,22.25,22.33,22.25,22.29,26400.0,17.5675,17.6306,17.5675,17.5991,26400.0
2007-05-14 09:40:00,22.31,22.36,22.28,22.34,20700.0,17.6149,17.6543,17.5912,17.6385,20700.0
2007-05-14 09:45:00,22.34,22.38,22.31,22.31,38100.0,17.6385,17.6701,17.6149,17.6149,38100.0
2007-05-14 09:50:00,22.31,22.32,22.28,22.3,25200.0,17.6149,17.6228,17.5912,17.607,25200.0
2007-05-14 09:55:00,22.3,22.31,22.28,22.31,30900.0,17.607,17.6149,17.5912,17.6149,30900.0
2007-05-14 10:00:00,22.3,22.31,22.23,22.25,266400.0,17.607,17.6149,17.5517,17.5675,266400.0
2007-05-14 10:05:00,22.25,22.26,22.25,22.25,16500.0,17.5675,17.5754,17.5675,17.5675,16500.0
2007-05-14 10:10:00,22.25,22.25,22.23,22.25,16200.0,17.5675,17.5675,17.5517,17.5675,16200.0
2007-05-14 10:15:00,22.25,22.32,22.25,22.28,30300.0,17.5675,17.6228,17.5675,17.5912,30300.0
2007-05-14 10:20:00,22.27,22.28,22.23,22.23,18900.0,17.5833,17.5912,17.5517,17.5517,18900.0
2007-05-14 10:25:00,22.23,22.23,22.18,22.19,35400.0,17.5517,17.5517,17.5122,17.5201,35400.0
2007-05-14 10:30:00,22.19,22.2,22.18,22.2,23700.0,17.5201,17.528,17.5122,17.528,23700.0
2007-05-14 10:35:00,22.21,22.22,22.18,22.19,34500.0,17.5359,17.5438,17.5122,17.5201,34500.0
2007-05-14 10:40:00,22.19,22.21,22.18,22.19,33300.0,17.5201,17.5359,17.5122,17.5201,33300.0
2007-05-14 10:45:00,22.18,22.2,22.17,22.2,24000.0,17.5122,17.528,17.5043,17.528,24000.0
2007-05-14 10:50:00,22.2,22.2,22.17,22.17,16800.0,17.528,17.528,17.5043,17.5043,16800.0
2007-05-14 10:55:00,22.18,22.18,22.14,22.14,39300.0,17.5122,17.5122,17.4806,17.4806,39300.0
2007-05-14 11:00:00,22.14,22.14,22.09,22.13,39000.0,17.4806,17.4806,17.4412,17.4727,39000.0
2007-05-14 11:05:00,22.13,22.22,22.13,22.2,109200.0,17.4727,17.5438,17.4727,17.528,109200.0
2007-05-14 11:10:00,22.2,22.24,22.18,22.23,90600.0,17.528,17.5596,17.5122,17.5517,90600.0
2007-05-14 11:15:00,22.23,22.26,22.23,22.26,23700.0,17.5517,17.5754,17.5517,17.5754,23700.0
2007-05-14 11:20:00,22.25,22.26,22.24,22.24,24000.0,17.5675,17.5754,17.5596,17.5596,24000.0
2007-05-14 11:25:00,22.24,22.25,22.23,22.23,33900.0,17.5596,17.5675,17.5517,17.5517,33900.0
2007-05-14 11:30:00,22.23,22.25,22.23,22.25,19500.0,17.5517,17.5675,17.5517,17.5675,19500.0
2007-05-14 11:35:00,22.25,22.3,22.24,22.3,44700.0,17.5675,17.607,17.5596,17.607,44700.0
2007-05-14 11:40:00,22.3,22.3,22.28,22.29,15600.0,17.607,17.607,17.5912,17.5991,15600.0
2007-05-14 11:45:00,22.29,22.3,22.29,22.29,8400.0,17.5991,17.607,17.5991,17.5991,8400.0
2007-05-14 11:50:00,22.29,22.3,22.27,22.28,66600.0,17.5991,17.607,17.5833,17.5912,66600.0
2007-05-14 11:55:00,22.28,22.28,22.25,22.25,31800.0,17.5912,17.5912,17.5675,17.5675,31800.0
2007-05-14 12:00:00,22.26,22.3,22.26,22.28,33900.0,17.5754,17.607,17.5754,17.5912,33900.0
2007-05-14 12:05:00,22.27,22.33,22.27,22.33,38700.0,17.5833,17.6306,17.5833,17.6306,38700.0
2007-05-14 12:10:00,22.33,22.35,22.32,22.32,45600.0,17.6306,17.6464,17.6228,17.6228,45600.0
2007-05-14 12:15:00,22.33,22.33,22.31,22.31,17400.0,17.6306,17.6306,17.6149,17.6149,17400.0
2007-05-14 12:20:00,22.31,22.32,22.3,22.3,16200.0,17.6149,17.6228,17.607,17.607,16200.0
2007-05-14 12:25:00,22.31,22.31,22.3,22.31,12900.0,17.6149,17.6149,17.607,17.6149,12900.0
2007-05-14 12:30:00,22.3,22.31,22.3,22.3,29700.0,17.607,17.6149,17.607,17.607,29700.0
2007-05-14 12:35:00,22.3,22.31,22.28,22.3,36900.0,17.607,17.6149,17.5912,17.607,36900.0
2007-05-14 12:40:00,22.31,22.34,22.31,22.34,27600.0,17.6149,17.6385,17.6149,17.6385,27600.0
2007-05-14 12:45:00,22.34,22.34,22.33,22.34,17100.0,17.6385,17.6385,17.6306,17.6385,17100.0
2007-05-14 12:50:00,22.34,22.35,22.33,22.34,46800.0,17.6385,17.6464,17.6306,17.6385,46800.0
2007-05-14 12:55:00,22.34,22.34,22.31,22.31,21600.0,17.6385,17.6385,17.6149,17.6149,21600.0
2007-05-14 13:00:00,22.31,22.32,22.3,22.32,23400.0,17.6149,17.6228,17.607,17.6228,23400.0
2007-05-14 13:05:00,22.32,22.32,22.31,22.32,14700.0,17.6228,17.6228,17.6149,17.6228,14700.0
2007-05-14 13:10:00,22.32,22.33,22.3,22.3,27300.0,17.6228,17.6306,17.607,17.607,27300.0
2007-05-14 13:15:00,22.3,22.31,22.27,22.27,39900.0,17.607,17.6149,17.5833,17.5833,39900.0
2007-05-14 13:20:00,22.27,22.32,22.26,22.3,45900.0,17.5833,17.6228,17.5754,17.607,45900.0
2007-05-14 13:25:00,22.3,22.32,22.3,22.32,18900.0,17.607,17.6228,17.607,17.6228,18900.0
2007-05-14 13:30:00,22.32,22.32,22.27,22.27,29700.0,17.6228,17.6228,17.5833,17.5833,29700.0
2007-05-14 13:35:00,22.27,22.27,22.23,22.25,57300.0,17.5833,17.5833,17.5517,17.5675,57300.0
2007-05-14 13:40:00,22.25,22.27,22.23,22.24,41100.0,17.5675,17.5833,17.5517,17.5596,41100.0
2007-05-14 13:45:00,22.23,22.27,22.22,22.26,107100.0,17.5517,17.5833,17.5438,17.5754,107100.0
2007-05-14 13:50:00,22.25,22.27,22.23,22.27,73500.0,17.5675,17.5833,17.5517,17.5833,73500.0
2007-05-14 13:55:00,22.27,22.27,22.23,22.23,38700.0,17.5833,17.5833,17.5517,17.5517,38700.0
2007-05-14 14:00:00,22.24,22.24,22.2,22.21,45000.0,17.5596,17.5596,17.528,17.5359,45000.0
2007-05-14 14:05:00,22.21,22.26,22.2,22.25,30600.0,17.5359,17.5754,17.528,17.5675,30600.0
2007-05-14 14:10:00,22.25,22.27,22.21,22.24,122100.0,17.5675,17.5833,17.5359,17.5596,122100.0
2007-05-14 14:15:00,22.24,22.25,22.19,22.23,51300.0,17.5596,17.5675,17.5201,17.5517,51300.0
2007-05-14 14:20:00,22.23,22.25,22.21,22.22,69000.0,17.5517,17.5675,17.5359,17.5438,69000.0
2007-05-14 14:25:00,22.21,22.28,22.19,22.28,136200.0,17.5359,17.5912,17.5201,17.5912,136200.0
2007-05-14 14:30:00,22.28,22.29,22.27,22.27,29400.0,17.5912,17.5991,17.5833,17.5833,29400.0
2007-05-14 14:35:00,22.27,22.28,22.24,22.25,73800.0,17.5833,17.5912,17.5596,17.5675,73800.0
2007-05-14 14:40:00,22.25,22.27,22.24,22.26,54000.0,17.5675,17.5833,17.5596,17.5754,54000.0
2007-05-14 14:45:00,22.27,22.28,22.26,22.28,30900.0,17.5833,17.5912,17.5754,17.5912,30900.0
2007-05-14 14:50:00,22.27,22.3,22.26,22.26,57900.0,17.5833,17.607,17.5754,17.5754,57900.0
2007-05-14 14:55:00,22.27,22.28,22.25,22.26,60900.0,17.5833,17.5912,17.5675,17.5754,60900.0
2007-05-14 15:00:00,22.25,22.32,22.25,22.32,73200.0,17.5675,17.6228,17.5675,17.6228,73200.0
2007-05-14 15:05:00,22.33,22.34,22.29,22.32,62100.0,17.6306,17.6385,17.5991,17.6228,62100.0
2007-05-14 15:10:00,22.32,22.32,22.27,22.28,45600.0,17.6228,17.6228,17.5833,17.5912,45600.0
2007-05-14 15:15:00,22.28,22.33,22.28,22.33,63600.0,17.5912,17.6306,17.5912,17.6306,63600.0
2007-05-14 15:20:00,22.33,22.36,22.33,22.34,126600.0,17.6306,17.6543,17.6306,17.6385,126600.0
2007-05-14 15:25:00,22.34,22.34,22.32,22.33,65700.0,17.6385,17.6385,17.6228,17.6306,65700.0
2007-05-14 15:30:00,22.33,22.36,22.33,22.36,84000.0,17.6306,17.6543,17.6306,17.6543,84000.0
2007-05-14 15:35:00,22.36,22.36,22.33,22.33,60300.0,17.6543,17.6543,17.6306,17.6306,60300.0
2007-05-14 15:40:00,22.33,22.35,22.32,22.34,59100.0,17.6306,17.6464,17.6228,17.6385,59100.0
2007-05-14 15:45:00,22.34,22.35,22.33,22.34,74100.0,17.6385,17.6464,17.6306,17.6385,74100.0
2007-05-14 15:50:00,22.35,22.35,22.33,22.35,92400.0,17.6464,17.6464,17.6306,17.6464,92400.0
2007-05-14 15:55:00,22.35,22.39,22.34,22.38,164700.0,17.6464,17.678,17.6385,17.6701,164700.0
2007-05-15 09:30:00,22.38,22.5,22.35,22.41,37200.0,17.6701,17.7649,17.6464,17.6938,37200.0
2007-05-15 09:35:00,22.42,22.45,22.36,22.42,28800.0,17.7017,17.7254,17.6543,17.7017,28800.0
2007-05-15 09:40:00,22.41,22.41,22.36,22.36,20100.0,17.6938,17.6938,17.6543,17.6543,20100.0
2007-05-15 09:45:00,22.36,22.37,22.29,22.3,41100.0,17.6543,17.6622,17.5991,17.607,41100.0
2007-05-15 09:50:00,22.3,22.33,22.23,22.32,48300.0,17.607,17.6306,17.5517,17.6228,48300.0
2007-05-15 09:55:00,22.31,22.4,22.3,22.39,30900.0,17.6149,17.6859,17.607,17.678,30900.0
2007-05-15 10:00:00,22.39,22.44,22.35,22.4,106500.0,17.678,17.7175,17.6464,17.6859,106500.0
2007-05-15 10:05:00,22.4,22.47,22.39,22.4,84900.0,17.6859,17.7412,17.678,17.6859,84900.0
2007-05-15 10:10:00,22.41,22.44,22.4,22.41,641400.0,17.6938,17.7175,17.6859,17.6938,641400.0
2007-05-15 10:15:00,22.41,22.43,22.4,22.43,87000.0,17.6938,17.7096,17.6859,17.7096,87000.0
2007-05-15 10:20:00,22.42,22.46,22.38,22.46,102300.0,17.7017,17.7333,17.6701,17.7333,102300.0
2007-05-15 10:25:00,22.46,22.53,22.44,22.52,68100.0,17.7333,17.7886,17.7175,17.7807,68100.0
2007-05-15 10:30:00,22.52,22.53,22.45,22.45,37800.0,17.7807,17.7886,17.7254,17.7254,37800.0
2007-05-15 10:35:00,22.44,22.5,22.44,22.47,49200.0,17.7175,17.7649,17.7175,17.7412,49200.0
2007-05-15 10:40:00,22.47,22.48,22.45,22.47,16800.0,17.7412,17.7491,17.7254,17.7412,16800.0
2007-05-15 10:45:00,22.47,22.47,22.45,22.45,41400.0,17.7412,17.7412,17.7254,17.7254,41400.0
2007-05-15 10:50:00,22.46,22.52,22.45,22.51,92700.0,17.7333,17.7807,17.7254,17.7728,92700.0
2007-05-15 10:55:00,22.52,22.65,22.52,22.61,722700.0,17.7807,17.8833,17.7807,17.8517,722700.0
2007-05-15 11:00:00,22.61,22.62,22.57,22.61,156600.0,17.8517,17.8596,17.8201,17.8517,156600.0
2007-05-15 11:05:00,22.61,22.62,22.55,22.55,96600.0,17.8517,17.8596,17.8043,17.8043,96600.0
2007-05-15 11:10:00,22.55,22.57,22.5,22.51,107100.0,17.8043,17.8201,17.7649,17.7728,107100.0
2007-05-15 11:15:00,22.52,22.58,22.51,22.56,40800.0,17.7807,17.828,17.7728,17.8122,40800.0
2007-05-15 11:20:00,22.56,22.57,22.5,22.54,57000.0,17.8122,17.8201,17.7649,17.7965,57000.0
2007-05-15 11:25:00,22.54,22.6,22.52,22.59,49200.0,17.7965,17.8438,17.7807,17.8359,49200.0
2007-05-15 11:30:00,22.58,22.64,22.58,22.62,199500.0,17.828,17.8754,17.828,17.8596,199500.0
2007-05-15 11:35:00,22.62,22.7,22.61,22.69,120600.0,17.8596,17.9228,17.8517,17.9149,120600.0
2007-05-15 11:40:00,22.69,22.71,22.67,22.71,61800.0,17.9149,17.9307,17.8991,17.9307,61800.0
2007-05-15 11:45:00,22.71,22.73,22.7,22.73,69300.0,17.9307,17.9465,17.9228,17.9465,69300.0
2007-05-15 11:50:00,22.73,22.75,22.7,22.75,173400.0,17.9465,17.9623,17.9228,17.9623,173400.0
2007-05-15 11:55:00,22.75,22.8,22.74,22.76,56700.0,17.9623,18.0017,17.9544,17.9702,56700.0
2007-05-15 12:00:00,22.75,22.8,22.75,22.79,94200.0,17.9623,18.0017,17.9623,17.9938,94200.0
2007-05-15 12:05:00,22.79,22.82,22.76,22.78,99600.0,17.9938,18.0175,17.9702,17.9859,99600.0
2007-05-15 12:10:00,22.78,22.82,22.78,22.81,50100.0,17.9859,18.0175,17.9859,18.0096,50100.0
2007-05-15 12:15:00,22.81,22.82,22.78,22.8,101100.0,18.0096,18.0175,17.9859,18.0017,101100.0
2007-05-15 12:20:00,22.8,22.82,22.78,22.78,112200.0,18.0017,18.0175,17.9859,17.9859,112200.0
2007-05-15 12:25:00,22.78,22.8,22.78,22.8,72600.0,17.9859,18.0017,17.9859,18.0017,72600.0
2007-05-15 12:30:00,22.79,22.8,22.78,22.8,82500.0,17.9938,18.0017,17.9859,18.0017,82500.0
2007-05-15 12:35:00,22.8,22.8,22.78,22.79,59100.0,18.0017,18.0017,17.9859,17.9938,59100.0
2007-05-15 12:40:00,22.78,22.82,22.78,22.81,49200.0,17.9859,18.0175,17.9859,18.0096,49200.0
2007-05-15 12:45:00,22.8,22.81,22.78,22.79,90600.0,18.0017,18.0096,17.9859,17.9938,90600.0
2007-05-15 12:50:00,22.78,22.79,22.77,22.77,66300.0,17.9859,17.9938,17.978,17.978,66300.0
2007-05-15 12:55:00,22.77,22.77,22.74,22.74,59400.0,17.978,17.978,17.9544,17.9544,59400.0
2007-05-15 13:00:00,22.74,22.76,22.71,22.72,47400.0,17.9544,17.9702,17.9307,17.9386,47400.0
2007-05-15 13:05:00,22.71,22.72,22.69,22.7,52200.0,17.9307,17.9386,17.9149,17.9228,52200.0
2007-05-15 13:10:00,22.7,22.76,22.7,22.75,33000.0,17.9228,17.9702,17.9228,17.9623,33000.0
2007-05-15 13:15:00,22.75,22.77,22.75,22.76,24300.0,17.9623,17.978,17.9623,17.9702,24300.0
2007-05-15 13:20:00,22.77,22.77,22.73,22.73,60000.0,17.978,17.978,17.9465,17.9465,60000.0
2007-05-15 13:25:00,22.72,22.74,22.72,22.73,57000.0,17.9386,17.9544,17.9386,17.9465,57000.0
2007-05-15 13:30:00,22.73,22.73,22.7,22.72,57900.0,17.9465,17.9465,17.9228,17.9386,57900.0
2007-05-15 13:35:00,22.71,22.73,22.7,22.7,39900.0,17.9307,17.9465,17.9228,17.9228,39900.0
2007-05-15 13:40:00,22.7,22.71,22.68,22.69,87000.0,17.9228,17.9307,17.907,17.9149,87000.0
2007-05-15 13:45:00,22.69,22.69,22.58,22.58,130500.0,17.9149,17.9149,17.828,17.828,130500.0
2007-05-15 13:50:00,22.58,22.62,22.57,22.59,118800.0,17.828,17.8596,17.8201,17.8359,118800.0
2007-05-15 13:55:00,22.59,22.63,22.58,22.62,104400.0,17.8359,17.8675,17.828,17.8596,104400.0
2007-05-15 14:00:00,22.62,22.62,22.57,22.58,38400.0,17.8596,17.8596,17.8201,17.828,38400.0
2007-05-15 14:05:00,22.58,22.61,22.58,22.61,51000.0,17.828,17.8517,17.828,17.8517,51000.0
2007-05-15 14:10:00,22.61,22.62,22.58,22.61,61200.0,17.8517,17.8596,17.828,17.8517,61200.0
2007-05-15 14:15:00,22.6,22.6,22.53,22.56,56100.0,17.8438,17.8438,17.7886,17.8122,56100.0
2007-05-15 14:20:00,22.55,22.57,22.53,22.55,38100.0,17.8043,17.8201,17.7886,17.8043,38100.0
2007-05-15 14:25:00,22.55,22.56,22.53,22.54,36300.0,17.8043,17.8122,17.7886,17.7965,36300.0
2007-05-15 14:30:00,22.55,22.57,22.54,22.55,41700.0,17.8043,17.8201,17.7965,17.8043,41700.0
2007-05-15 14:35:00,22.55,22.55,22.48,22.49,72300.0,17.8043,17.8043,17.7491,17.757,72300.0
2007-05-15 14:40:00,22.49,22.5,22.45,22.46,88800.0,17.757,17.7649,17.7254,17.7333,88800.0
2007-05-15 14:45:00,22.46,22.47,22.43,22.45,91500.0,17.7333,17.7412,17.7096,17.7254,91500.0
2007-05-15 14:50:00,22.45,22.51,22.45,22.48,111900.0,17.7254,17.7728,17.7254,17.7491,111900.0
2007-05-15 14:55:00,22.48,22.5,22.46,22.5,78900.0,17.7491,17.7649,17.7333,17.7649,78900.0
2007-05-15 15:00:00,22.5,22.52,22.47,22.5,52200.0,17.7649,17.7807,17.7412,17.7649,52200.0
2007-05-15 15:05:00,22.5,22.5,22.46,22.49,100200.0,17.7649,17.7649,17.7333,17.757,100200.0
2007-05-15 15:10:00,22.49,22.53,22.48,22.53,54600.0,17.757,17.7886,17.7491,17.7886,54600.0
2007-05-15 15:15:00,22.53,22.53,22.48,22.53,78900.0,17.7886,17.7886,17.7491,17.7886,78900.0
2007-05-15 15:20:00,22.52,22.52,22.45,22.46,75600.0,17.7807,17.7807,17.7254,17.7333,75600.0
2007-05-15 15:25:00,22.46,22.52,22.45,22.51,64200.0,17.7333,17.7807,17.7254,17.7728,64200.0
2007-05-15 15:30:00,22.52,22.52,22.47,22.48,35100.0,17.7807,17.7807,17.7412,17.7491,35100.0
2007-05-15 15:35:00,22.47,22.5,22.46,22.49,68400.0,17.7412,17.7649,17.7333,17.757,68400.0
2007-05-15 15:40:00,22.49,22.51,22.47,22.48,102900.0,17.757,17.7728,17.7412,17.7491,102900.0
2007-05-15 15:45:00,22.48,22.48,22.41,22.45,61500.0,17.7491,17.7491,17.6938,17.7254,61500.0
2007-05-15 15:50:00,22.45,22.47,22.42,22.42,45600.0,17.7254,17.7412,17.7017,17.7017,45600.0
2007-05-15 15:55:00,22.41,22.44,22.41,22.44,56700.0,17.6938,17.7175,17.6938,17.7175,56700.0
2007-05-16 09:30:00,22.44,22.47,22.38,22.44,36600.0,17.8005,17.8243,17.7529,17.8005,36600.0
2007-05-16 09:35:00,22.44,22.48,22.38,22.38,46500.0,17.8005,17.8323,17.7529,17.7529,46500.0
2007-05-16 09:40:00,22.41,22.41,22.29,22.4,36000.0,17.7767,17.7767,17.6815,17.7688,36000.0
2007-05-16 09:45:00,22.4,22.43,22.39,22.4,23700.0,17.7688,17.7926,17.7609,17.7688,23700.0
2007-05-16 09:50:00,22.4,22.44,22.37,22.37,73500.0,17.7688,17.8005,17.745,17.745,73500.0
2007-05-16 09:55:00,22.37,22.41,22.35,22.41,25800.0,17.745,17.7767,17.7291,17.7767,25800.0
2007-05-16 10:00:00,22.42,22.43,22.32,22.35,50700.0,17.7847,17.7926,17.7053,17.7291,50700.0
2007-05-16 10:05:00,22.35,22.39,22.33,22.37,63000.0,17.7291,17.7609,17.7133,17.745,63000.0
2007-05-16 10:10:00,22.37,22.45,22.37,22.43,37500.0,17.745,17.8085,17.745,17.7926,37500.0
2007-05-16 10:15:00,22.43,22.43,22.42,22.42,9000.0,17.7926,17.7926,17.7847,17.7847,9000.0
2007-05-16 10:20:00,22.41,22.42,22.36,22.37,52200.0,17.7767,17.7847,17.7371,17.745,52200.0
2007-05-16 10:25:00,22.37,22.39,22.37,22.38,27600.0,17.745,17.7609,17.745,17.7529,27600.0
2007-05-16 10:30:00,22.38,22.38,22.35,22.36,36900.0,17.7529,17.7529,17.7291,17.7371,36900.0
2007-05-16 10:35:00,22.36,22.38,22.33,22.37,66600.0,17.7371,17.7529,17.7133,17.745,66600.0
2007-05-16 10:40:00,22.37,22.38,22.35,22.36,79500.0,17.745,17.7529,17.7291,17.7371,79500.0
2007-05-16 10:45:00,22.36,22.36,22.31,22.32,36900.0,17.7371,17.7371,17.6974,17.7053,36900.0
2007-05-16 10:50:00,22.32,22.32,22.29,22.29,31200.0,17.7053,17.7053,17.6815,17.6815,31200.0
2007-05-16 10:55:00,22.28,22.31,22.27,22.29,48600.0,17.6736,17.6974,17.6657,17.6815,48600.0
2007-05-16 11:00:00,22.28,22.31,22.25,22.3,24900.0,17.6736,17.6974,17.6498,17.6895,24900.0
2007-05-16 11:05:00,22.31,22.31,22.24,22.25,39900.0,17.6974,17.6974,17.6419,17.6498,39900.0
2007-05-16 11:10:00,22.26,22.26,22.22,22.23,21600.0,17.6577,17.6577,17.626,17.6339,21600.0
2007-05-16 11:15:00,22.24,22.25,22.23,22.25,30000.0,17.6419,17.6498,17.6339,17.6498,30000.0
2007-05-16 11:20:00,22.26,22.28,22.26,22.27,7800.0,17.6577,17.6736,17.6577,17.6657,7800.0
2007-05-16 11:25:00,22.27,22.3,22.27,22.29,21600.0,17.6657,17.6895,17.6657,17.6815,21600.0
2007-05-16 11:30:00,22.3,22.3,22.26,22.29,25500.0,17.6895,17.6895,17.6577,17.6815,25500.0
2007-05-16 11:35:00,22.29,22.31,22.29,22.31,27300.0,17.6815,17.6974,17.6815,17.6974,27300.0
2007-05-16 11:40:00,22.31,22.31,22.29,22.29,21900.0,17.6974,17.6974,17.6815,17.6815,21900.0
2007-05-16 11:45:00,22.29,22.3,22.28,22.3,12600.0,17.6815,17.6895,17.6736,17.6895,12600.0
2007-05-16 11:50:00,22.29,22.32,22.29,22.32,9000.0,17.6815,17.7053,17.6815,17.7053,9000.0
2007-05-16 11:55:00,22.32,22.34,22.3,22.3,11100.0,17.7053,17.7212,17.6895,17.6895,11100.0
2007-05-16 12:00:00,22.31,22.33,22.3,22.3,17400.0,17.6974,17.7133,17.6895,17.6895,17400.0
2007-05-16 12:05:00,22.3,22.31,22.25,22.27,32700.0,17.6895,17.6974,17.6498,17.6657,32700.0
2007-05-16 12:10:00,22.27,22.3,22.26,22.26,25200.0,17.6657,17.6895,17.6577,17.6577,25200.0
2007-05-16 12:15:00,22.27,22.3,22.26,22.27,20100.0,17.6657,17.6895,17.6577,17.6657,20100.0
2007-05-16 12:20:00,22.28,22.28,22.24,22.24,15600.0,17.6736,17.6736,17.6419,17.6419,15600.0
2007-05-16 12:25:00,22.25,22.27,22.25,22.27,15300.0,17.6498,17.6657,17.6498,17.6657,15300.0
2007-05-16 12:30:00,22.27,22.29,22.27,22.28,11700.0,17.6657,17.6815,17.6657,17.6736,11700.0
2007-05-16 12:35:00,22.28,22.29,22.26,22.27,24000.0,17.6736,17.6815,17.6577,17.6657,24000.0
2007-05-16 12:40:00,22.27,22.28,22.25,22.25,20100.0,17.6657,17.6736,17.6498,17.6498,20100.0
2007-05-16 12:45:00,22.25,22.29,22.25,22.27,14400.0,17.6498,17.6815,17.6498,17.6657,14400.0
2007-05-16 12:50:00,22.28,22.29,22.26,22.27,19500.0,17.6736,17.6815,17.6577,17.6657,19500.0
2007-05-16 12:55:00,22.27,22.31,22.27,22.31,14400.0,17.6657,17.6974,17.6657,17.6974,14400.0
2007-05-16 13:00:00,22.31,22.31,22.29,22.29,28200.0,17.6974,17.6974,17.6815,17.6815,28200.0
2007-05-16 13:05:00,22.3,22.3,22.25,22.26,26700.0,17.6895,17.6895,17.6498,17.6577,26700.0
2007-05-16 13:10:00,22.26,22.28,22.25,22.28,24000.0,17.6577,17.6736,17.6498,17.6736,24000.0
2007-05-16 13:15:00,22.28,22.29,22.27,22.28,26400.0,17.6736,17.6815,17.6657,17.6736,26400.0
2007-05-16 13:20:00,22.28,22.3,22.27,22.27,62100.0,17.6736,17.6895,17.6657,17.6657,62100.0
2007-05-16 13:25:00,22.27,22.27,22.25,22.27,33600.0,17.6657,17.6657,17.6498,17.6657,33600.0
2007-05-16 13:30:00,22.27,22.27,22.25,22.26,24900.0,17.6657,17.6657,17.6498,17.6577,24900.0
2007-05-16 13:35:00,22.26,22.28,22.25,22.27,85800.0,17.6577,17.6736,17.6498,17.6657,85800.0
2007-05-16 13:40:00,22.27,22.3,22.27,22.28,88800.0,17.6657,17.6895,17.6657,17.6736,88800.0
2007-05-16 13:45:00,22.28,22.3,22.28,22.29,51300.0,17.6736,17.6895,17.6736,17.6815,51300.0
2007-05-16 13:50:00,22.29,22.29,22.27,22.28,53400.0,17.6815,17.6815,17.6657,17.6736,53400.0
2007-05-16 13:55:00,22.28,22.28,22.24,22.25,18900.0,17.6736,17.6736,17.6419,17.6498,18900.0
2007-05-16 14:00:00,22.25,22.29,22.25,22.28,29400.0,17.6498,17.6815,17.6498,17.6736,29400.0
2007-05-16 14:05:00,22.28,22.28,22.27,22.28,39900.0,17.6736,17.6736,17.6657,17.6736,39900.0
2007-05-16 14:10:00,22.28,22.29,22.27,22.29,57900.0,17.6736,17.6815,17.6657,17.6815,57900.0
2007-05-16 14:15:00,22.29,22.29,22.27,22.28,77100.0,17.6815,17.6815,17.6657,17.6736,77100.0
2007-05-16 14:20:00,22.28,22.28,22.27,22.27,49500.0,17.6736,17.6736,17.6657,17.6657,49500.0
2007-05-16 14:25:00,22.27,22.29,22.25,22.28,42600.0,17.6657,17.6815,17.6498,17.6736,42600.0
2007-05-16 14:30:00,22.28,22.3,22.26,22.27,78600.0,17.6736,17.6895,17.6577,17.6657,78600.0
2007-05-16 14:35:00,22.27,22.28,22.27,22.28,8700.0,17.6657,17.6736,17.6657,17.6736,8700.0
2007-05-16 14:40:00,22.28,22.33,22.28,22.33,22800.0,17.6736,17.7133,17.6736,17.7133,22800.0
2007-05-16 14:45:00,22.33,22.33,22.31,22.31,27300.0,17.7133,17.7133,17.6974,17.6974,27300.0
2007-05-16 14:50:00,22.31,22.33,22.3,22.32,31500.0,17.6974,17.7133,17.6895,17.7053,31500.0
2007-05-16 14:55:00,22.33,22.33,22.32,22.33,11400.0,17.7133,17.7133,17.7053,17.7133,11400.0
2007-05-16 15:00:00,22.33,22.34,22.3,22.3,39900.0,17.7133,17.7212,17.6895,17.6895,39900.0
2007-05-16 15:05:00,22.3,22.32,22.3,22.32,25200.0,17.6895,17.7053,17.6895,17.7053,25200.0
2007-05-16 15:10:00,22.32,22.32,22.3,22.31,128400.0,17.7053,17.7053,17.6895,17.6974,128400.0
2007-05-16 15:15:00,22.31,22.31,22.3,22.31,70800.0,17.6974,17.6974,17.6895,17.6974,70800.0
2007-05-16 15:20:00,22.31,22.31,22.3,22.31,40500.0,17.6974,17.6974,17.6895,17.6974,40500.0
2007-05-16 15:25:00,22.31,22.32,22.3,22.31,46200.0,17.6974,17.7053,17.6895,17.6974,46200.0
2007-05-16 15:30:00,22.31,22.32,22.3,22.32,72600.0,17.6974,17.7053,17.6895,17.7053,72600.0
2007-05-16 15:35:00,22.31,22.32,22.3,22.31,81000.0,17.6974,17.7053,17.6895,17.6974,81000.0
2007-05-16 15:40:00,22.31,22.34,22.29,22.3,125100.0,17.6974,17.7212,17.6815,17.6895,125100.0
2007-05-16 15:45:00,22.3,22.35,22.3,22.35,65700.0,17.6895,17.7291,17.6895,17.7291,65700.0
2007-05-16 15:50:00,22.35,22.38,22.34,22.37,172500.0,17.7291,17.7529,17.7212,17.745,172500.0
2007-05-16 15:55:00,22.37,22.41,22.36,22.4,63900.0,17.745,17.7767,17.7371,17.7688,63900.0
2007-05-17 09:30:00,22.37,22.39,22.31,22.31,12900.0,17.745,17.7609,17.6974,17.6974,12900.0
2007-05-17 09:35:00,22.35,22.39,22.33,22.36,13800.0,17.7291,17.7609,17.7133,17.7371,13800.0
2007-05-17 09:40:00,22.36,22.37,22.3,22.33,31200.0,17.7371,17.745,17.6895,17.7133,31200.0
2007-05-17 09:45:00,22.33,22.36,22.31,22.31,39000.0,17.7133,17.7371,17.6974,17.6974,39000.0
2007-05-17 09:50:00,22.3,22.31,22.26,22.26,28200.0,17.6895,17.6974,17.6577,17.6577,28200.0
2007-05-17 09:55:00,22.28,22.31,22.25,22.28,19800.0,17.6736,17.6974,17.6498,17.6736,19800.0
2007-05-17 10:00:00,22.28,22.32,22.26,22.32,48300.0,17.6736,17.7053,17.6577,17.7053,48300.0
2007-05-17 10:05:00,22.33,22.42,22.32,22.38,39000.0,17.7133,17.7847,17.7053,17.7529,39000.0
2007-05-17 10:10:00,22.39,22.4,22.34,22.36,42000.0,17.7609,17.7688,17.7212,17.7371,42000.0
2007-05-17 10:15:00,22.37,22.42,22.36,22.38,27000.0,17.745,17.7847,17.7371,17.7529,27000.0
2007-05-17 10:20:00,22.38,22.4,22.37,22.39,26700.0,17.7529,17.7688,17.745,17.7609,26700.0
2007-05-17 10:25:00,22.39,22.43,22.37,22.43,20700.0,17.7609,17.7926,17.745,17.7926,20700.0
2007-05-17 10:30:00,22.43,22.46,22.42,22.42,28200.0,17.7926,17.8164,17.7847,17.7847,28200.0
2007-05-17 10:35:00,22.42,22.42,22.38,22.38,18900.0,17.7847,17.7847,17.7529,17.7529,18900.0
2007-05-17 10:40:00,22.38,22.38,22.35,22.35,24900.0,17.7529,17.7529,17.7291,17.7291,24900.0
2007-05-17 10:45:00,22.35,22.37,22.34,22.37,14700.0,17.7291,17.745,17.7212,17.745,14700.0
2007-05-17 10:50:00,22.37,22.4,22.37,22.39,9600.0,17.745,17.7688,17.745,17.7609,9600.0
2007-05-17 10:55:00,22.39,22.43,22.38,22.43,22800.0,17.7609,17.7926,17.7529,17.7926,22800.0
2007-05-17 11:00:00,22.43,22.45,22.43,22.43,22500.0,17.7926,17.8085,17.7926,17.7926,22500.0
2007-05-17 11:05:00,22.43,22.47,22.42,22.45,46200.0,17.7926,17.8243,17.7847,17.8085,46200.0
2007-05-17 11:10:00,22.45,22.48,22.45,22.48,23100.0,17.8085,17.8323,17.8085,17.8323,23100.0
2007-05-17 11:15:00,22.48,22.5,22.48,22.49,23100.0,17.8323,17.8481,17.8323,17.8402,23100.0
2007-05-17 11:20:00,22.49,22.49,22.47,22.48,25500.0,17.8402,17.8402,17.8243,17.8323,25500.0
2007-05-17 11:25:00,22.48,22.48,22.43,22.44,27600.0,17.8323,17.8323,17.7926,17.8005,27600.0
2007-05-17 11:30:00,22.44,22.44,22.42,22.42,18900.0,17.8005,17.8005,17.7847,17.7847,18900.0
2007-05-17 11:35:00,22.43,22.43,22.42,22.43,18600.0,17.7926,17.7926,17.7847,17.7926,18600.0
2007-05-17 11:40:00,22.42,22.43,22.42,22.42,13800.0,17.7847,17.7926,17.7847,17.7847,13800.0
2007-05-17 11:45:00,22.42,22.48,22.41,22.48,86400.0,17.7847,17.8323,17.7767,17.8323,86400.0
2007-05-17 11:50:00,22.48,22.49,22.43,22.44,49200.0,17.8323,17.8402,17.7926,17.8005,49200.0
2007-05-17 11:55:00,22.44,22.44,22.42,22.42,9900.0,17.8005,17.8005,17.7847,17.7847,9900.0
2007-05-17 12:00:00,22.42,22.46,22.42,22.42,46500.0,17.7847,17.8164,17.7847,17.7847,46500.0
2007-05-17 12:05:00,22.42,22.42,22.41,22.41,17400.0,17.7847,17.7847,17.7767,17.7767,17400.0
2007-05-17 12:10:00,22.41,22.43,22.41,22.41,25500.0,17.7767,17.7926,17.7767,17.7767,25500.0
2007-05-17 12:15:00,22.41,22.43,22.41,22.42,27000.0,17.7767,17.7926,17.7767,17.7847,27000.0
2007-05-17 12:20:00,22.42,22.43,22.41,22.43,15300.0,17.7847,17.7926,17.7767,17.7926,15300.0
2007-05-17 12:25:00,22.43,22.44,22.42,22.43,19500.0,17.7926,17.8005,17.7847,17.7926,19500.0
2007-05-17 12:30:00,22.42,22.42,22.4,22.4,23400.0,17.7847,17.7847,17.7688,17.7688,23400.0
2007-05-17 12:35:00,22.4,22.41,22.36,22.37,54300.0,17.7688,17.7767,17.7371,17.745,54300.0
2007-05-17 12:40:00,22.37,22.38,22.36,22.36,11100.0,17.745,17.7529,17.7371,17.7371,11100.0
2007-05-17 12:45:00,22.36,22.36,22.35,22.35,9600.0,17.7371,17.7371,17.7291,17.7291,9600.0
2007-05-17 12:50:00,22.35,22.39,22.35,22.39,15000.0,17.7291,17.7609,17.7291,17.7609,15000.0
2007-05-17 12:55:00,22.39,22.39,22.36,22.36,9900.0,17.7609,17.7609,17.7371,17.7371,9900.0
2007-05-17 13:00:00,22.36,22.36,22.32,22.35,19200.0,17.7371,17.7371,17.7053,17.7291,19200.0
2007-05-17 13:05:00,22.35,22.36,22.35,22.36,9600.0,17.7291,17.7371,17.7291,17.7371,9600.0
2007-05-17 13:10:00,22.36,22.36,22.35,22.36,11700.0,17.7371,17.7371,17.7291,17.7371,11700.0
2007-05-17 13:15:00,22.36,22.37,22.36,22.36,9600.0,17.7371,17.745,17.7371,17.7371,9600.0
2007-05-17 13:20:00,22.36,22.37,22.36,22.36,4500.0,17.7371,17.745,17.7371,17.7371,4500.0
2007-05-17 13:25:00,22.36,22.39,22.35,22.38,14400.0,17.7371,17.7609,17.7291,17.7529,14400.0
2007-05-17 13:30:00,22.38,22.4,22.38,22.4,11700.0,17.7529,17.7688,17.7529,17.7688,11700.0
2007-05-17 13:35:00,22.4,22.4,22.39,22.39,23700.0,17.7688,17.7688,17.7609,17.7609,23700.0
2007-05-17 13:40:00,22.4,22.4,22.38,22.4,11100.0,17.7688,17.7688,17.7529,17.7688,11100.0
2007-05-17 13:45:00,22.4,22.4,22.38,22.39,9300.0,17.7688,17.7688,17.7529,17.7609,9300.0
2007-05-17 13:50:00,22.39,22.39,22.38,22.38,7500.0,17.7609,17.7609,17.7529,17.7529,7500.0
2007-05-17 13:55:00,22.38,22.39,22.38,22.38,12000.0,17.7529,17.7609,17.7529,17.7529,12000.0
2007-05-17 14:00:00,22.39,22.4,22.36,22.39,18900.0,17.7609,17.7688,17.7371,17.7609,18900.0
2007-05-17 14:05:00,22.39,22.41,22.39,22.41,10500.0,17.7609,17.7767,17.7609,17.7767,10500.0
2007-05-17 14:10:00,22.4,22.42,22.39,22.42,16800.0,17.7688,17.7847,17.7609,17.7847,16800.0
2007-05-17 14:15:00,22.41,22.43,22.41,22.41,75900.0,17.7767,17.7926,17.7767,17.7767,75900.0
2007-05-17 14:20:00,22.42,22.42,22.4,22.42,47700.0,17.7847,17.7847,17.7688,17.7847,47700.0
2007-05-17 14:25:00,22.41,22.42,22.38,22.42,42000.0,17.7767,17.7847,17.7529,17.7847,42000.0
2007-05-17 14:30:00,22.42,22.42,22.4,22.42,35100.0,17.7847,17.7847,17.7688,17.7847,35100.0
2007-05-17 14:35:00,22.41,22.41,22.4,22.4,13200.0,17.7767,17.7767,17.7688,17.7688,13200.0
2007-05-17 14:40:00,22.4,22.4,22.39,22.4,6900.0,17.7688,17.7688,17.7609,17.7688,6900.0
2007-05-17 14:45:00,22.39,22.41,22.39,22.41,19500.0,17.7609,17.7767,17.7609,17.7767,19500.0
2007-05-17 14:50:00,22.41,22.44,22.41,22.42,30300.0,17.7767,17.8005,17.7767,17.7847,30300.0
2007-05-17 14:55:00,22.43,22.46,22.42,22.45,63900.0,17.7926,17.8164,17.7847,17.8085,63900.0
2007-05-17 15:00:00,22.45,22.48,22.44,22.48,55500.0,17.8085,17.8323,17.8005,17.8323,55500.0
2007-05-17 15:05:00,22.47,22.48,22.44,22.44,56100.0,17.8243,17.8323,17.8005,17.8005,56100.0
2007-05-17 15:10:00,22.44,22.47,22.44,22.47,42000.0,17.8005,17.8243,17.8005,17.8243,42000.0
2007-05-17 15:15:00,22.47,22.5,22.46,22.5,22200.0,17.8243,17.8481,17.8164,17.8481,22200.0
2007-05-17 15:20:00,22.5,22.5,22.46,22.48,33600.0,17.8481,17.8481,17.8164,17.8323,33600.0
2007-05-17 15:25:00,22.48,22.5,22.46,22.46,31800.0,17.8323,17.8481,17.8164,17.8164,31800.0
2007-05-17 15:30:00,22.46,22.47,22.45,22.46,45600.0,17.8164,17.8243,17.8085,17.8164,45600.0
2007-05-17 15:35:00,22.46,22.47,22.44,22.44,55800.0,17.8164,17.8243,17.8005,17.8005,55800.0
2007-05-17 15:40:00,22.44,22.45,22.42,22.43,44100.0,17.8005,17.8085,17.7847,17.7926,44100.0
2007-05-17 15:45:00,22.43,22.46,22.42,22.45,50700.0,17.7926,17.8164,17.7847,17.8085,50700.0
2007-05-17 15:50:00,22.45,22.46,22.43,22.46,63900.0,17.8085,17.8164,17.7926,17.8164,63900.0
2007-05-17 15:55:00,22.45,22.45,22.41,22.41,52200.0,17.8085,17.8085,17.7767,17.7767,52200.0
2007-05-18 09:30:00,22.46,22.56,22.45,22.55,212700.0,17.8164,17.8957,17.8085,17.8878,212700.0
2007-05-18 09:35:00,22.55,22.63,22.47,22.49,45300.0,17.8878,17.9512,17.8243,17.8402,45300.0
2007-05-18 09:40:00,22.5,22.56,22.48,22.52,30900.0,17.8481,17.8957,17.8323,17.864,30900.0
2007-05-18 09:45:00,22.52,22.54,22.48,22.51,26700.0,17.864,17.8798,17.8323,17.8561,26700.0
2007-05-18 09:50:00,22.51,22.52,22.47,22.5,27000.0,17.8561,17.864,17.8243,17.8481,27000.0
2007-05-18 09:55:00,22.51,22.51,22.48,22.49,13500.0,17.8561,17.8561,17.8323,17.8402,13500.0
2007-05-18 10:00:00,22.51,22.55,22.47,22.5,39300.0,17.8561,17.8878,17.8243,17.8481,39300.0
2007-05-18 10:05:00,22.5,22.55,22.49,22.53,27600.0,17.8481,17.8878,17.8402,17.8719,27600.0
2007-05-18 10:10:00,22.53,22.58,22.51,22.54,49500.0,17.8719,17.9116,17.8561,17.8798,49500.0
2007-05-18 10:15:00,22.54,22.55,22.52,22.53,27300.0,17.8798,17.8878,17.864,17.8719,27300.0
2007-05-18 10:20:00,22.53,22.54,22.51,22.51,43200.0,17.8719,17.8798,17.8561,17.8561,43200.0
2007-05-18 10:25:00,22.53,22.55,22.52,22.53,28800.0,17.8719,17.8878,17.864,17.8719,28800.0
2007-05-18 10:30:00,22.53,22.55,22.52,22.53,22800.0,17.8719,17.8878,17.864,17.8719,22800.0
2007-05-18 10:35:00,22.53,22.55,22.52,22.54,90600.0,17.8719,17.8878,17.864,17.8798,90600.0
2007-05-18 10:40:00,22.53,22.54,22.5,22.52,82800.0,17.8719,17.8798,17.8481,17.864,82800.0
2007-05-18 10:45:00,22.51,22.54,22.51,22.53,49500.0,17.8561,17.8798,17.8561,17.8719,49500.0
2007-05-18 10:50:00,22.53,22.53,22.51,22.52,26700.0,17.8719,17.8719,17.8561,17.864,26700.0
2007-05-18 10:55:00,22.52,22.53,22.5,22.52,37500.0,17.864,17.8719,17.8481,17.864,37500.0
2007-05-18 11:00:00,22.52,22.52,22.49,22.51,21000.0,17.864,17.864,17.8402,17.8561,21000.0
2007-05-18 11:05:00,22.51,22.53,22.47,22.5,80400.0,17.8561,17.8719,17.8243,17.8481,80400.0
2007-05-18 11:10:00,22.5,22.52,22.49,22.52,29400.0,17.8481,17.864,17.8402,17.864,29400.0
2007-05-18 11:15:00,22.52,22.53,22.49,22.49,25800.0,17.864,17.8719,17.8402,17.8402,25800.0
2007-05-18 11:20:00,22.49,22.5,22.47,22.48,19800.0,17.8402,17.8481,17.8243,17.8323,19800.0
2007-05-18 11:25:00,22.48,22.49,22.46,22.47,117300.0,17.8323,17.8402,17.8164,17.8243,117300.0
2007-05-18 11:30:00,22.47,22.49,22.43,22.44,46200.0,17.8243,17.8402,17.7926,17.8005,46200.0
2007-05-18 11:35:00,22.45,22.46,22.43,22.43,40200.0,17.8085,17.8164,17.7926,17.7926,40200.0
2007-05-18 11:40:00,22.43,22.44,22.42,22.42,19800.0,17.7926,17.8005,17.7847,17.7847,19800.0
2007-05-18 11:45:00,22.43,22.44,22.42,22.43,23400.0,17.7926,17.8005,17.7847,17.7926,23400.0
2007-05-18 11:50:00,22.43,22.44,22.42,22.42,10500.0,17.7926,17.8005,17.7847,17.7847,10500.0
2007-05-18 11:55:00,22.42,22.43,22.4,22.4,28200.0,17.7847,17.7926,17.7688,17.7688,28200.0
2007-05-18 12:00:00,22.4,22.42,22.4,22.4,13200.0,17.7688,17.7847,17.7688,17.7688,13200.0
2007-05-18 12:05:00,22.41,22.42,22.4,22.4,29400.0,17.7767,17.7847,17.7688,17.7688,29400.0
2007-05-18 12:10:00,22.4,22.42,22.4,22.41,27600.0,17.7688,17.7847,17.7688,17.7767,27600.0
2007-05-18 12:15:00,22.41,22.43,22.41,22.42,15000.0,17.7767,17.7926,17.7767,17.7847,15000.0
2007-05-18 12:20:00,22.42,22.45,22.42,22.44,35400.0,17.7847,17.8085,17.7847,17.8005,35400.0
2007-05-18 12:25:00,22.44,22.44,22.41,22.43,58200.0,17.8005,17.8005,17.7767,17.7926,58200.0
2007-05-18 12:30:00,22.42,22.43,22.41,22.42,21000.0,17.7847,17.7926,17.7767,17.7847,21000.0
2007-05-18 12:35:00,22.42,22.44,22.42,22.44,7800.0,17.7847,17.8005,17.7847,17.8005,7800.0
2007-05-18 12:40:00,22.44,22.49,22.44,22.49,24300.0,17.8005,17.8402,17.8005,17.8402,24300.0
2007-05-18 12:45:00,22.49,22.49,22.43,22.44,26700.0,17.8402,17.8402,17.7926,17.8005,26700.0
2007-05-18 12:50:00,22.44,22.45,22.44,22.45,12000.0,17.8005,17.8085,17.8005,17.8085,12000.0
2007-05-18 12:55:00,22.45,22.48,22.45,22.47,16200.0,17.8085,17.8323,17.8085,17.8243,16200.0
2007-05-18 13:00:00,22.47,22.47,22.46,22.47,10500.0,17.8243,17.8243,17.8164,17.8243,10500.0
2007-05-18 13:05:00,22.47,22.51,22.47,22.5,28500.0,17.8243,17.8561,17.8243,17.8481,28500.0
2007-05-18 13:10:00,22.5,22.5,22.49,22.5,17400.0,17.8481,17.8481,17.8402,17.8481,17400.0
2007-05-18 13:15:00,22.5,22.51,22.48,22.48,15300.0,17.8481,17.8561,17.8323,17.8323,15300.0
2007-05-18 13:20:00,22.48,22.48,22.47,22.48,11100.0,17.8323,17.8323,17.8243,17.8323,11100.0
2007-05-18 13:25:00,22.48,22.48,22.47,22.47,5100.0,17.8323,17.8323,17.8243,17.8243,5100.0
2007-05-18 13:30:00,22.48,22.49,22.47,22.48,31200.0,17.8323,17.8402,17.8243,17.8323,31200.0
2007-05-18 13:35:00,22.48,22.49,22.46,22.47,43800.0,17.8323,17.8402,17.8164,17.8243,43800.0
2007-05-18 13:40:00,22.47,22.49,22.45,22.47,36900.0,17.8243,17.8402,17.8085,17.8243,36900.0
2007-05-18 13:45:00,22.46,22.48,22.45,22.46,35400.0,17.8164,17.8323,17.8085,17.8164,35400.0
2007-05-18 13:50:00,22.46,22.47,22.45,22.45,21600.0,17.8164,17.8243,17.8085,17.8085,21600.0
2007-05-18 13:55:00,22.45,22.45,22.43,22.44,18000.0,17.8085,17.8085,17.7926,17.8005,18000.0
2007-05-18 14:00:00,22.44,22.47,22.43,22.46,54600.0,17.8005,17.8243,17.7926,17.8164,54600.0
2007-05-18 14:05:00,22.46,22.46,22.44,22.45,83100.0,17.8164,17.8164,17.8005,17.8085,83100.0
2007-05-18 14:10:00,22.45,22.46,22.43,22.43,61800.0,17.8085,17.8164,17.7926,17.7926,61800.0
2007-05-18 14:15:00,22.43,22.46,22.43,22.46,12600.0,17.7926,17.8164,17.7926,17.8164,12600.0
2007-05-18 14:20:00,22.46,22.49,22.46,22.48,18600.0,17.8164,17.8402,17.8164,17.8323,18600.0
2007-05-18 14:25:00,22.48,22.5,22.46,22.47,24900.0,17.8323,17.8481,17.8164,17.8243,24900.0
2007-05-18 14:30:00,22.46,22.47,22.43,22.44,17700.0,17.8164,17.8243,17.7926,17.8005,17700.0
2007-05-18 14:35:00,22.44,22.44,22.42,22.42,11400.0,17.8005,17.8005,17.7847,17.7847,11400.0
2007-05-18 14:40:00,22.42,22.42,22.37,22.39,66600.0,17.7847,17.7847,17.745,17.7609,66600.0
2007-05-18 14:45:00,22.39,22.4,22.38,22.39,21300.0,17.7609,17.7688,17.7529,17.7609,21300.0
2007-05-18 14:50:00,22.39,22.41,22.38,22.39,19800.0,17.7609,17.7767,17.7529,17.7609,19800.0
2007-05-18 14:55:00,22.4,22.42,22.4,22.42,20100.0,17.7688,17.7847,17.7688,17.7847,20100.0
2007-05-18 15:00:00,22.42,22.43,22.41,22.42,26700.0,17.7847,17.7926,17.7767,17.7847,26700.0
2007-05-18 15:05:00,22.42,22.43,22.4,22.4,27000.0,17.7847,17.7926,17.7688,17.7688,27000.0
2007-05-18 15:10:00,22.4,22.44,22.4,22.44,30600.0,17.7688,17.8005,17.7688,17.8005,30600.0
2007-05-18 15:15:00,22.44,22.44,22.42,22.44,37200.0,17.8005,17.8005,17.7847,17.8005,37200.0
2007-05-18 15:20:00,22.44,22.47,22.41,22.43,94500.0,17.8005,17.8243,17.7767,17.7926,94500.0
2007-05-18 15:25:00,22.43,22.46,22.42,22.45,86700.0,17.7926,17.8164,17.7847,17.8085,86700.0
2007-05-18 15:30:00,22.45,22.5,22.44,22.48,27000.0,17.8085,17.8481,17.8005,17.8323,27000.0
2007-05-18 15:35:00,22.48,22.49,22.47,22.48,15000.0,17.8323,17.8402,17.8243,17.8323,15000.0
2007-05-18 15:40:00,22.48,22.49,22.47,22.48,24600.0,17.8323,17.8402,17.8243,17.8323,24600.0
2007-05-18 15:45:00,22.48,22.49,22.46,22.46,17100.0,17.8323,17.8402,17.8164,17.8164,17100.0
2007-05-18 15:50:00,22.47,22.5,22.47,22.49,21600.0,17.8243,17.8481,17.8243,17.8402,21600.0
2007-05-18 15:55:00,22.5,22.5,22.46,22.49,57000.0,17.8481,17.8481,17.8164,17.8402,57000.0
2007-05-21 09:30:00,22.42,22.46,22.42,22.46,28500.0,17.7847,17.8164,17.7847,17.8164,28500.0
2007-05-21 09:35:00,22.42,22.42,22.33,22.34,18000.0,17.7847,17.7847,17.7133,17.7212,18000.0
2007-05-21 09:40:00,22.34,22.42,22.32,22.42,20700.0,17.7212,17.7847,17.7053,17.7847,20700.0
2007-05-21 09:45:00,22.42,22.45,22.41,22.44,22500.0,17.7847,17.8085,17.7767,17.8005,22500.0
2007-05-21 09:50:00,22.44,22.44,22.4,22.41,30000.0,17.8005,17.8005,17.7688,17.7767,30000.0
2007-05-21 09:55:00,22.42,22.45,22.42,22.45,26700.0,17.7847,17.8085,17.7847,17.8085,26700.0
2007-05-21 10:00:00,22.45,22.46,22.43,22.43,40800.0,17.8085,17.8164,17.7926,17.7926,40800.0
2007-05-21 10:05:00,22.42,22.43,22.4,22.42,36300.0,17.7847,17.7926,17.7688,17.7847,36300.0
2007-05-21 10:10:00,22.42,22.42,22.38,22.38,33000.0,17.7847,17.7847,17.7529,17.7529,33000.0
2007-05-21 10:15:00,22.38,22.38,22.36,22.36,24900.0,17.7529,17.7529,17.7371,17.7371,24900.0
2007-05-21 10:20:00,22.36,22.36,22.34,22.35,18600.0,17.7371,17.7371,17.7212,17.7291,18600.0
2007-05-21 10:25:00,22.35,22.35,22.33,22.34,38400.0,17.7291,17.7291,17.7133,17.7212,38400.0
2007-05-21 10:30:00,22.34,22.35,22.33,22.34,33900.0,17.7212,17.7291,17.7133,17.7212,33900.0
2007-05-21 10:35:00,22.35,22.37,22.34,22.35,35700.0,17.7291,17.745,17.7212,17.7291,35700.0
2007-05-21 10:40:00,22.35,22.37,22.35,22.37,45600.0,17.7291,17.745,17.7291,17.745,45600.0
2007-05-21 10:45:00,22.37,22.4,22.37,22.4,56400.0,17.745,17.7688,17.745,17.7688,56400.0
2007-05-21 10:50:00,22.41,22.43,22.4,22.4,59100.0,17.7767,17.7926,17.7688,17.7688,59100.0
2007-05-21 10:55:00,22.4,22.41,22.37,22.41,33000.0,17.7688,17.7767,17.745,17.7767,33000.0
2007-05-21 11:00:00,22.41,22.41,22.38,22.39,24900.0,17.7767,17.7767,17.7529,17.7609,24900.0
2007-05-21 11:05:00,22.4,22.4,22.39,22.4,18600.0,17.7688,17.7688,17.7609,17.7688,18600.0
2007-05-21 11:10:00,22.4,22.42,22.4,22.42,27300.0,17.7688,17.7847,17.7688,17.7847,27300.0
2007-05-21 11:15:00,22.41,22.44,22.41,22.42,52800.0,17.7767,17.8005,17.7767,17.7847,52800.0
2007-05-21 11:20:00,22.42,22.44,22.41,22.42,69600.0,17.7847,17.8005,17.7767,17.7847,69600.0
2007-05-21 11:25:00,22.42,22.44,22.4,22.41,52800.0,17.7847,17.8005,17.7688,17.7767,52800.0
2007-05-21 11:30:00,22.42,22.42,22.41,22.41,30000.0,17.7847,17.7847,17.7767,17.7767,30000.0
2007-05-21 11:35:00,22.41,22.42,22.4,22.4,53400.0,17.7767,17.7847,17.7688,17.7688,53400.0
2007-05-21 11:40:00,22.4,22.41,22.4,22.4,3600.0,17.7688,17.7767,17.7688,17.7688,3600.0
2007-05-21 11:45:00,22.41,22.41,22.4,22.41,16800.0,17.7767,17.7767,17.7688,17.7767,16800.0
2007-05-21 11:50:00,22.42,22.45,22.42,22.45,20100.0,17.7847,17.8085,17.7847,17.8085,20100.0
2007-05-21 11:55:00,22.45,22.46,22.44,22.45,14100.0,17.8085,17.8164,17.8005,17.8085,14100.0
2007-05-21 12:00:00,22.45,22.46,22.43,22.46,18000.0,17.8085,17.8164,17.7926,17.8164,18000.0
2007-05-21 12:05:00,22.46,22.48,22.45,22.47,42300.0,17.8164,17.8323,17.8085,17.8243,42300.0
2007-05-21 12:10:00,22.47,22.49,22.46,22.48,30300.0,17.8243,17.8402,17.8164,17.8323,30300.0
2007-05-21 12:15:00,22.48,22.48,22.44,22.47,99900.0,17.8323,17.8323,17.8005,17.8243,99900.0
2007-05-21 12:20:00,22.47,22.49,22.47,22.48,21300.0,17.8243,17.8402,17.8243,17.8323,21300.0
2007-05-21 12:25:00,22.48,22.48,22.47,22.47,11400.0,17.8323,17.8323,17.8243,17.8243,11400.0
2007-05-21 12:30:00,22.47,22.48,22.46,22.48,39900.0,17.8243,17.8323,17.8164,17.8323,39900.0
2007-05-21 12:35:00,22.49,22.49,22.46,22.46,27900.0,17.8402,17.8402,17.8164,17.8164,27900.0
2007-05-21 12:40:00,22.46,22.46,22.43,22.43,21300.0,17.8164,17.8164,17.7926,17.7926,21300.0
2007-05-21 12:45:00,22.43,22.47,22.43,22.47,31500.0,17.7926,17.8243,17.7926,17.8243,31500.0
2007-05-21 12:50:00,22.47,22.47,22.43,22.45,49200.0,17.8243,17.8243,17.7926,17.8085,49200.0
2007-05-21 12:55:00,22.45,22.47,22.45,22.46,87900.0,17.8085,17.8243,17.8085,17.8164,87900.0
2007-05-21 13:00:00,22.47,22.5,22.47,22.49,42300.0,17.8243,17.8481,17.8243,17.8402,42300.0
2007-05-21 13:05:00,22.49,22.5,22.49,22.49,20700.0,17.8402,17.8481,17.8402,17.8402,20700.0
2007-05-21 13:10:00,22.48,22.51,22.47,22.51,24600.0,17.8323,17.8561,17.8243,17.8561,24600.0
2007-05-21 13:15:00,22.51,22.53,22.5,22.53,22200.0,17.8561,17.8719,17.8481,17.8719,22200.0
2007-05-21 13:20:00,22.53,22.53,22.49,22.51,39900.0,17.8719,17.8719,17.8402,17.8561,39900.0
2007-05-21 13:25:00,22.51,22.54,22.51,22.53,25200.0,17.8561,17.8798,17.8561,17.8719,25200.0
2007-05-21 13:30:00,22.53,22.53,22.51,22.51,36900.0,17.8719,17.8719,17.8561,17.8561,36900.0
2007-05-21 13:35:00,22.52,22.52,22.49,22.49,13200.0,17.864,17.864,17.8402,17.8402,13200.0
2007-05-21 13:40:00,22.49,22.5,22.46,22.47,89100.0,17.8402,17.8481,17.8164,17.8243,89100.0
2007-05-21 13:45:00,22.48,22.5,22.48,22.5,18600.0,17.8323,17.8481,17.8323,17.8481,18600.0
2007-05-21 13:50:00,22.5,22.51,22.5,22.51,18000.0,17.8481,17.8561,17.8481,17.8561,18000.0
2007-05-21 13:55:00,22.51,22.51,22.49,22.49,11400.0,17.8561,17.8561,17.8402,17.8402,11400.0
2007-05-21 14:00:00,22.49,22.5,22.47,22.5,69900.0,17.8402,17.8481,17.8243,17.8481,69900.0
2007-05-21 14:05:00,22.5,22.5,22.48,22.49,33900.0,17.8481,17.8481,17.8323,17.8402,33900.0
2007-05-21 14:10:00,22.49,22.5,22.48,22.48,36300.0,17.8402,17.8481,17.8323,17.8323,36300.0
2007-05-21 14:15:00,22.48,22.49,22.46,22.47,59700.0,17.8323,17.8402,17.8164,17.8243,59700.0
2007-05-21 14:20:00,22.47,22.48,22.47,22.47,11100.0,17.8243,17.8323,17.8243,17.8243,11100.0
2007-05-21 14:25:00,22.47,22.47,22.46,22.46,26400.0,17.8243,17.8243,17.8164,17.8164,26400.0
2007-05-21 14:30:00,22.45,22.47,22.45,22.46,21300.0,17.8085,17.8243,17.8085,17.8164,21300.0
2007-05-21 14:35:00,22.46,22.46,22.42,22.43,61500.0,17.8164,17.8164,17.7847,17.7926,61500.0
2007-05-21 14:40:00,22.43,22.45,22.43,22.44,22500.0,17.7926,17.8085,17.7926,17.8005,22500.0
2007-05-21 14:45:00,22.44,22.44,22.43,22.44,19200.0,17.8005,17.8005,17.7926,17.8005,19200.0
2007-05-21 14:50:00,22.44,22.47,22.44,22.47,33000.0,17.8005,17.8243,17.8005,17.8243,33000.0
2007-05-21 14:55:00,22.47,22.47,22.42,22.42,39600.0,17.8243,17.8243,17.7847,17.7847,39600.0
2007-05-21 15:00:00,22.42,22.43,22.4,22.41,32400.0,17.7847,17.7926,17.7688,17.7767,32400.0
2007-05-21 15:05:00,22.41,22.43,22.39,22.41,75000.0,17.7767,17.7926,17.7609,17.7767,75000.0
2007-05-21 15:10:00,22.41,22.46,22.41,22.46,19200.0,17.7767,17.8164,17.7767,17.8164,19200.0
2007-05-21 15:15:00,22.46,22.47,22.43,22.43,31200.0,17.8164,17.8243,17.7926,17.7926,31200.0
2007-05-21 15:20:00,22.44,22.45,22.41,22.42,136800.0,17.8005,17.8085,17.7767,17.7847,136800.0
2007-05-21 15:25:00,22.42,22.42,22.39,22.4,79500.0,17.7847,17.7847,17.7609,17.7688,79500.0
2007-05-21 15:30:00,22.4,22.4,22.38,22.39,86100.0,17.7688,17.7688,17.7529,17.7609,86100.0
2007-05-21 15:35:00,22.4,22.4,22.39,22.4,87000.0,17.7688,17.7688,17.7609,17.7688,87000.0
2007-05-21 15:40:00,22.4,22.43,22.4,22.43,210600.0,17.7688,17.7926,17.7688,17.7926,210600.0
2007-05-21 15:45:00,22.43,22.45,22.43,22.43,26100.0,17.7926,17.8085,17.7926,17.7926,26100.0
2007-05-21 15:50:00,22.43,22.44,22.4,22.42,72900.0,17.7926,17.8005,17.7688,17.7847,72900.0
2007-05-21 15:55:00,22.42,22.45,22.42,22.45,27300.0,17.7847,17.8085,17.7847,17.8085,27300.0
2007-05-22 09:30:00,22.46,22.48,22.45,22.46,19500.0,17.8164,17.8323,17.8085,17.8164,19500.0
2007-05-22 09:35:00,22.46,22.48,22.45,22.48,5400.0,17.8164,17.8323,17.8085,17.8323,5400.0
2007-05-22 09:40:00,22.48,22.49,22.46,22.48,24900.0,17.8323,17.8402,17.8164,17.8323,24900.0
2007-05-22 09:45:00,22.49,22.5,22.46,22.5,50700.0,17.8402,17.8481,17.8164,17.8481,50700.0
2007-05-22 09:50:00,22.49,22.5,22.42,22.43,98700.0,17.8402,17.8481,17.7847,17.7926,98700.0
2007-05-22 09:55:00,22.43,22.5,22.43,22.5,45900.0,17.7926,17.8481,17.7926,17.8481,45900.0
2007-05-22 10:00:00,22.5,22.56,22.5,22.54,60600.0,17.8481,17.8957,17.8481,17.8798,60600.0
2007-05-22 10:05:00,22.55,22.55,22.5,22.51,19800.0,17.8878,17.8878,17.8481,17.8561,19800.0
2007-05-22 10:10:00,22.51,22.51,22.49,22.51,21300.0,17.8561,17.8561,17.8402,17.8561,21300.0
2007-05-22 10:15:00,22.51,22.51,22.47,22.47,33300.0,17.8561,17.8561,17.8243,17.8243,33300.0
2007-05-22 10:20:00,22.47,22.47,22.43,22.44,23100.0,17.8243,17.8243,17.7926,17.8005,23100.0
2007-05-22 10:25:00,22.43,22.48,22.43,22.47,33600.0,17.7926,17.8323,17.7926,17.8243,33600.0
2007-05-22 10:30:00,22.49,22.52,22.49,22.51,30300.0,17.8402,17.864,17.8402,17.8561,30300.0
2007-05-22 10:35:00,22.5,22.51,22.47,22.47,27000.0,17.8481,17.8561,17.8243,17.8243,27000.0
2007-05-22 10:40:00,22.47,22.49,22.47,22.47,25200.0,17.8243,17.8402,17.8243,17.8243,25200.0
2007-05-22 10:45:00,22.47,22.47,22.45,22.45,19200.0,17.8243,17.8243,17.8085,17.8085,19200.0
2007-05-22 10:50:00,22.45,22.49,22.45,22.49,52800.0,17.8085,17.8402,17.8085,17.8402,52800.0
2007-05-22 10:55:00,22.48,22.51,22.48,22.51,24900.0,17.8323,17.8561,17.8323,17.8561,24900.0
2007-05-22 11:00:00,22.51,22.51,22.49,22.51,33600.0,17.8561,17.8561,17.8402,17.8561,33600.0
2007-05-22 11:05:00,22.51,22.51,22.49,22.5,33600.0,17.8561,17.8561,17.8402,17.8481,33600.0
2007-05-22 11:10:00,22.5,22.51,22.5,22.51,33300.0,17.8481,17.8561,17.8481,17.8561,33300.0
2007-05-22 11:15:00,22.51,22.51,22.5,22.51,6900.0,17.8561,17.8561,17.8481,17.8561,6900.0
2007-05-22 11:20:00,22.51,22.51,22.5,22.51,14400.0,17.8561,17.8561,17.8481,17.8561,14400.0
2007-05-22 11:25:00,22.51,22.51,22.49,22.5,34800.0,17.8561,17.8561,17.8402,17.8481,34800.0
2007-05-22 11:30:00,22.49,22.49,22.45,22.45,35100.0,17.8402,17.8402,17.8085,17.8085,35100.0
2007-05-22 11:35:00,22.45,22.5,22.45,22.49,42000.0,17.8085,17.8481,17.8085,17.8402,42000.0
2007-05-22 11:40:00,22.49,22.5,22.47,22.47,77700.0,17.8402,17.8481,17.8243,17.8243,77700.0
2007-05-22 11:45:00,22.46,22.67,22.45,22.56,686400.0,17.8164,17.983,17.8085,17.8957,686400.0
2007-05-22 11:50:00,22.56,22.58,22.53,22.56,237300.0,17.8957,17.9116,17.8719,17.8957,237300.0
2007-05-22 11:55:00,22.55,22.55,22.47,22.48,89100.0,17.8878,17.8878,17.8243,17.8323,89100.0
2007-05-22 12:00:00,22.48,22.51,22.48,22.5,48300.0,17.8323,17.8561,17.8323,17.8481,48300.0
2007-05-22 12:05:00,22.49,22.5,22.44,22.46,65400.0,17.8402,17.8481,17.8005,17.8164,65400.0
2007-05-22 12:10:00,22.46,22.47,22.46,22.46,25500.0,17.8164,17.8243,17.8164,17.8164,25500.0
2007-05-22 12:15:00,22.46,22.47,22.45,22.46,20100.0,17.8164,17.8243,17.8085,17.8164,20100.0
2007-05-22 12:20:00,22.46,22.5,22.46,22.5,39600.0,17.8164,17.8481,17.8164,17.8481,39600.0
2007-05-22 12:25:00,22.5,22.5,22.45,22.46,20700.0,17.8481,17.8481,17.8085,17.8164,20700.0
2007-05-22 12:30:00,22.47,22.48,22.46,22.46,24600.0,17.8243,17.8323,17.8164,17.8164,24600.0
2007-05-22 12:35:00,22.46,22.47,22.45,22.46,33000.0,17.8164,17.8243,17.8085,17.8164,33000.0
2007-05-22 12:40:00,22.46,22.47,22.45,22.47,34500.0,17.8164,17.8243,17.8085,17.8243,34500.0
2007-05-22 12:45:00,22.47,22.47,22.46,22.47,36900.0,17.8243,17.8243,17.8164,17.8243,36900.0
2007-05-22 12:50:00,22.47,22.5,22.47,22.5,23700.0,17.8243,17.8481,17.8243,17.8481,23700.0
2007-05-22 12:55:00,22.5,22.53,22.5,22.52,60000.0,17.8481,17.8719,17.8481,17.864,60000.0
2007-05-22 13:00:00,22.51,22.52,22.49,22.51,45600.0,17.8561,17.864,17.8402,17.8561,45600.0
2007-05-22 13:05:00,22.51,22.54,22.51,22.53,21300.0,17.8561,17.8798,17.8561,17.8719,21300.0
2007-05-22 13:10:00,22.53,22.55,22.53,22.53,26100.0,17.8719,17.8878,17.8719,17.8719,26100.0
2007-05-22 13:15:00,22.53,22.53,22.48,22.49,13800.0,17.8719,17.8719,17.8323,17.8402,13800.0
2007-05-22 13:20:00,22.5,22.51,22.49,22.51,9600.0,17.8481,17.8561,17.8402,17.8561,9600.0
2007-05-22 13:25:00,22.51,22.53,22.51,22.53,16200.0,17.8561,17.8719,17.8561,17.8719,16200.0
2007-05-22 13:30:00,22.53,22.56,22.53,22.55,25500.0,17.8719,17.8957,17.8719,17.8878,25500.0
2007-05-22 13:35:00,22.55,22.56,22.54,22.54,17100.0,17.8878,17.8957,17.8798,17.8798,17100.0
2007-05-22 13:40:00,22.54,22.55,22.53,22.54,13200.0,17.8798,17.8878,17.8719,17.8798,13200.0
2007-05-22 13:45:00,22.54,22.55,22.54,22.54,16500.0,17.8798,17.8878,17.8798,17.8798,16500.0
2007-05-22 13:50:00,22.54,22.58,22.54,22.57,34800.0,17.8798,17.9116,17.8798,17.9036,34800.0
2007-05-22 13:55:00,22.57,22.57,22.53,22.53,11100.0,17.9036,17.9036,17.8719,17.8719,11100.0
2007-05-22 14:00:00,22.53,22.55,22.53,22.55,20100.0,17.8719,17.8878,17.8719,17.8878,20100.0
2007-05-22 14:05:00,22.55,22.58,22.55,22.58,16800.0,17.8878,17.9116,17.8878,17.9116,16800.0
2007-05-22 14:10:00,22.57,22.58,22.57,22.58,14400.0,17.9036,17.9116,17.9036,17.9116,14400.0
2007-05-22 14:15:00,22.58,22.58,22.53,22.53,24600.0,17.9116,17.9116,17.8719,17.8719,24600.0
2007-05-22 14:20:00,22.53,22.54,22.52,22.54,14400.0,17.8719,17.8798,17.864,17.8798,14400.0
2007-05-22 14:25:00,22.54,22.54,22.53,22.54,27300.0,17.8798,17.8798,17.8719,17.8798,27300.0
2007-05-22 14:30:00,22.54,22.55,22.53,22.55,23700.0,17.8798,17.8878,17.8719,17.8878,23700.0
2007-05-22 14:35:00,22.55,22.56,22.52,22.52,69600.0,17.8878,17.8957,17.864,17.864,69600.0
2007-05-22 14:40:00,22.52,22.53,22.51,22.53,50700.0,17.864,17.8719,17.8561,17.8719,50700.0
2007-05-22 14:45:00,22.54,22.55,22.53,22.54,31800.0,17.8798,17.8878,17.8719,17.8798,31800.0
2007-05-22 14:50:00,22.54,22.54,22.52,22.52,43200.0,17.8798,17.8798,17.864,17.864,43200.0
2007-05-22 14:55:00,22.52,22.53,22.51,22.51,58500.0,17.864,17.8719,17.8561,17.8561,58500.0
2007-05-22 15:00:00,22.52,22.52,22.51,22.51,26700.0,17.864,17.864,17.8561,17.8561,26700.0
2007-05-22 15:05:00,22.5,22.52,22.5,22.52,44100.0,17.8481,17.864,17.8481,17.864,44100.0
2007-05-22 15:10:00,22.51,22.52,22.47,22.47,60600.0,17.8561,17.864,17.8243,17.8243,60600.0
2007-05-22 15:15:00,22.48,22.48,22.45,22.46,73200.0,17.8323,17.8323,17.8085,17.8164,73200.0
2007-05-22 15:20:00,22.46,22.48,22.46,22.47,56700.0,17.8164,17.8323,17.8164,17.8243,56700.0
2007-05-22 15:25:00,22.47,22.49,22.47,22.48,46800.0,17.8243,17.8402,17.8243,17.8323,46800.0
2007-05-22 15:30:00,22.49,22.49,22.48,22.48,48900.0,17.8402,17.8402,17.8323,17.8323,48900.0
2007-05-22 15:35:00,22.48,22.49,22.47,22.48,41100.0,17.8323,17.8402,17.8243,17.8323,41100.0
2007-05-22 15:40:00,22.48,22.5,22.47,22.5,56700.0,17.8323,17.8481,17.8243,17.8481,56700.0
2007-05-22 15:45:00,22.49,22.49,22.47,22.48,63600.0,17.8402,17.8402,17.8243,17.8323,63600.0
2007-05-22 15:50:00,22.48,22.48,22.47,22.48,41100.0,17.8323,17.8323,17.8243,17.8323,41100.0
2007-05-22 15:55:00,22.48,22.52,22.47,22.5,155400.0,17.8323,17.864,17.8243,17.8481,155400.0
2007-05-23 09:30:00,22.57,22.61,22.56,22.56,22500.0,17.9036,17.9354,17.8957,17.8957,22500.0
2007-05-23 09:35:00,22.55,22.62,22.55,22.58,18900.0,17.8878,17.9433,17.8878,17.9116,18900.0
2007-05-23 09:40:00,22.56,22.56,22.52,22.54,17100.0,17.8957,17.8957,17.864,17.8798,17100.0
2007-05-23 09:45:00,22.54,22.55,22.51,22.52,28800.0,17.8798,17.8878,17.8561,17.864,28800.0
2007-05-23 09:50:00,22.54,22.58,22.54,22.55,16500.0,17.8798,17.9116,17.8798,17.8878,16500.0
2007-05-23 09:55:00,22.56,22.62,22.56,22.62,21900.0,17.8957,17.9433,17.8957,17.9433,21900.0
2007-05-23 10:00:00,22.62,22.66,22.6,22.63,48600.0,17.9433,17.975,17.9274,17.9512,48600.0
2007-05-23 10:05:00,22.64,22.64,22.62,22.62,27600.0,17.9592,17.9592,17.9433,17.9433,27600.0
2007-05-23 10:10:00,22.62,22.63,22.61,22.61,24600.0,17.9433,17.9512,17.9354,17.9354,24600.0
2007-05-23 10:15:00,22.63,22.65,22.63,22.65,16500.0,17.9512,17.9671,17.9512,17.9671,16500.0
2007-05-23 10:20:00,22.66,22.69,22.65,22.68,100800.0,17.975,17.9988,17.9671,17.9909,100800.0
2007-05-23 10:25:00,22.68,22.72,22.68,22.72,16800.0,17.9909,18.0226,17.9909,18.0226,16800.0
2007-05-23 10:30:00,22.72,22.75,22.71,22.74,49500.0,18.0226,18.0464,18.0147,18.0385,49500.0
2007-05-23 10:35:00,22.74,22.77,22.73,22.77,54300.0,18.0385,18.0623,18.0306,18.0623,54300.0
2007-05-23 10:40:00,22.77,22.77,22.73,22.75,58800.0,18.0623,18.0623,18.0306,18.0464,58800.0
2007-05-23 10:45:00,22.73,22.73,22.67,22.67,31200.0,18.0306,18.0306,17.983,17.983,31200.0
2007-05-23 10:50:00,22.67,22.69,22.66,22.66,52800.0,17.983,17.9988,17.975,17.975,52800.0
2007-05-23 10:55:00,22.66,22.66,22.64,22.64,21900.0,17.975,17.975,17.9592,17.9592,21900.0
2007-05-23 11:00:00,22.64,22.65,22.63,22.64,26400.0,17.9592,17.9671,17.9512,17.9592,26400.0
2007-05-23 11:05:00,22.64,22.67,22.63,22.65,39300.0,17.9592,17.983,17.9512,17.9671,39300.0
2007-05-23 11:10:00,22.65,22.65,22.61,22.62,36000.0,17.9671,17.9671,17.9354,17.9433,36000.0
2007-05-23 11:15:00,22.62,22.63,22.61,22.62,37500.0,17.9433,17.9512,17.9354,17.9433,37500.0
2007-05-23 11:20:00,22.62,22.62,22.6,22.62,19800.0,17.9433,17.9433,17.9274,17.9433,19800.0
2007-05-23 11:25:00,22.62,22.63,22.59,22.6,17400.0,17.9433,17.9512,17.9195,17.9274,17400.0
2007-05-23 11:30:00,22.6,22.63,22.58,22.6,54600.0,17.9274,17.9512,17.9116,17.9274,54600.0
2007-05-23 11:35:00,22.6,22.6,22.57,22.58,41400.0,17.9274,17.9274,17.9036,17.9116,41400.0
2007-05-23 11:40:00,22.58,22.61,22.58,22.61,12000.0,17.9116,17.9354,17.9116,17.9354,12000.0
2007-05-23 11:45:00,22.62,22.64,22.61,22.63,23400.0,17.9433,17.9592,17.9354,17.9512,23400.0
2007-05-23 11:50:00,22.64,22.65,22.63,22.65,14100.0,17.9592,17.9671,17.9512,17.9671,14100.0
2007-05-23 11:55:00,22.65,22.65,22.62,22.62,18900.0,17.9671,17.9671,17.9433,17.9433,18900.0
2007-05-23 12:00:00,22.63,22.66,22.62,22.66,24900.0,17.9512,17.975,17.9433,17.975,24900.0
2007-05-23 12:05:00,22.65,22.66,22.64,22.64,57600.0,17.9671,17.975,17.9592,17.9592,57600.0
2007-05-23 12:10:00,22.65,22.65,22.64,22.65,26400.0,17.9671,17.9671,17.9592,17.9671,26400.0
2007-05-23 12:15:00,22.65,22.67,22.65,22.67,21600.0,17.9671,17.983,17.9671,17.983,21600.0
2007-05-23 12:20:00,22.67,22.68,22.67,22.68,10800.0,17.983,17.9909,17.983,17.9909,10800.0
2007-05-23 12:25:00,22.68,22.7,22.67,22.69,33900.0,17.9909,18.0068,17.983,17.9988,33900.0
2007-05-23 12:30:00,22.69,22.7,22.69,22.7,9600.0,17.9988,18.0068,17.9988,18.0068,9600.0
2007-05-23 12:35:00,22.7,22.7,22.68,22.69,22200.0,18.0068,18.0068,17.9909,17.9988,22200.0
2007-05-23 12:40:00,22.69,22.7,22.68,22.69,25500.0,17.9988,18.0068,17.9909,17.9988,25500.0
2007-05-23 12:45:00,22.69,22.69,22.65,22.66,67800.0,17.9988,17.9988,17.9671,17.975,67800.0
2007-05-23 12:50:00,22.66,22.68,22.65,22.68,31500.0,17.975,17.9909,17.9671,17.9909,31500.0
2007-05-23 12:55:00,22.68,22.69,22.67,22.69,14400.0,17.9909,17.9988,17.983,17.9988,14400.0
2007-05-23 13:00:00,22.69,22.69,22.68,22.69,14400.0,17.9988,17.9988,17.9909,17.9988,14400.0
2007-05-23 13:05:00,22.7,22.73,22.69,22.72,33600.0,18.0068,18.0306,17.9988,18.0226,33600.0
2007-05-23 13:10:00,22.72,22.73,22.71,22.71,59400.0,18.0226,18.0306,18.0147,18.0147,59400.0
2007-05-23 13:15:00,22.71,22.71,22.67,22.68,28200.0,18.0147,18.0147,17.983,17.9909,28200.0
2007-05-23 13:20:00,22.68,22.69,22.67,22.68,17400.0,17.9909,17.9988,17.983,17.9909,17400.0
2007-05-23 13:25:00,22.68,22.68,22.67,22.68,25800.0,17.9909,17.9909,17.983,17.9909,25800.0
2007-05-23 13:30:00,22.68,22.68,22.68,22.68,12900.0,17.9909,17.9909,17.9909,17.9909,12900.0
2007-05-23 13:35:00,22.68,22.68,22.67,22.67,19800.0,17.9909,17.9909,17.983,17.983,19800.0
2007-05-23 13:40:00,22.67,22.7,22.66,22.68,54600.0,17.983,18.0068,17.975,17.9909,54600.0
2007-05-23 13:45:00,22.68,22.69,22.68,22.69,33000.0,17.9909,17.9988,17.9909,17.9988,33000.0
2007-05-23 13:50:00,22.69,22.7,22.68,22.69,29100.0,17.9988,18.0068,17.9909,17.9988,29100.0
2007-05-23 13:55:00,22.69,22.69,22.64,22.65,46500.0,17.9988,17.9988,17.9592,17.9671,46500.0
2007-05-23 14:00:00,22.65,22.66,22.61,22.61,52200.0,17.9671,17.975,17.9354,17.9354,52200.0
2007-05-23 14:05:00,22.61,22.64,22.61,22.63,52800.0,17.9354,17.9592,17.9354,17.9512,52800.0
2007-05-23 14:10:00,22.63,22.64,22.62,22.63,26400.0,17.9512,17.9592,17.9433,17.9512,26400.0
2007-05-23 14:15:00,22.64,22.64,22.58,22.58,56400.0,17.9592,17.9592,17.9116,17.9116,56400.0
2007-05-23 14:20:00,22.59,22.59,22.53,22.55,43500.0,17.9195,17.9195,17.8719,17.8878,43500.0
2007-05-23 14:25:00,22.55,22.55,22.47,22.48,54900.0,17.8878,17.8878,17.8243,17.8323,54900.0
2007-05-23 14:30:00,22.48,22.52,22.48,22.51,35100.0,17.8323,17.864,17.8323,17.8561,35100.0
2007-05-23 14:35:00,22.51,22.54,22.51,22.53,60900.0,17.8561,17.8798,17.8561,17.8719,60900.0
2007-05-23 14:40:00,22.53,22.53,22.48,22.48,35400.0,17.8719,17.8719,17.8323,17.8323,35400.0
2007-05-23 14:45:00,22.49,22.57,22.49,22.53,102300.0,17.8402,17.9036,17.8402,17.8719,102300.0
2007-05-23 14:50:00,22.53,22.55,22.52,22.53,14400.0,17.8719,17.8878,17.864,17.8719,14400.0
2007-05-23 14:55:00,22.53,22.57,22.53,22.54,15900.0,17.8719,17.9036,17.8719,17.8798,15900.0
2007-05-23 15:00:00,22.55,22.55,22.53,22.54,16200.0,17.8878,17.8878,17.8719,17.8798,16200.0
2007-05-23 15:05:00,22.55,22.55,22.5,22.5,43500.0,17.8878,17.8878,17.8481,17.8481,43500.0
2007-05-23 15:10:00,22.5,22.5,22.48,22.5,65400.0,17.8481,17.8481,17.8323,17.8481,65400.0
2007-05-23 15:15:00,22.5,22.52,22.49,22.5,58200.0,17.8481,17.864,17.8402,17.8481,58200.0
2007-05-23 15:20:00,22.51,22.51,22.47,22.5,41700.0,17.8561,17.8561,17.8243,17.8481,41700.0
2007-05-23 15:25:00,22.5,22.52,22.48,22.48,37500.0,17.8481,17.864,17.8323,17.8323,37500.0
2007-05-23 15:30:00,22.48,22.5,22.47,22.5,61200.0,17.8323,17.8481,17.8243,17.8481,61200.0
2007-05-23 15:35:00,22.5,22.54,22.5,22.51,45900.0,17.8481,17.8798,17.8481,17.8561,45900.0
2007-05-23 15:40:00,22.51,22.51,22.46,22.47,48300.0,17.8561,17.8561,17.8164,17.8243,48300.0
2007-05-23 15:45:00,22.47,22.48,22.45,22.47,74400.0,17.8243,17.8323,17.8085,17.8243,74400.0
2007-05-23 15:50:00,22.47,22.48,22.46,22.47,95700.0,17.8243,17.8323,17.8164,17.8243,95700.0
2007-05-23 15:55:00,22.47,22.5,22.46,22.48,123600.0,17.8243,17.8481,17.8164,17.8323,123600.0
2007-05-24 09:30:00,22.47,22.57,22.42,22.52,86400.0,17.8243,17.9036,17.7847,17.864,86400.0
2007-05-24 09:35:00,22.53,22.58,22.48,22.49,42900.0,17.8719,17.9116,17.8323,17.8402,42900.0
2007-05-24 09:40:00,22.48,22.54,22.45,22.53,30900.0,17.8323,17.8798,17.8085,17.8719,30900.0
2007-05-24 09:45:00,22.55,22.59,22.52,22.59,39300.0,17.8878,17.9195,17.864,17.9195,39300.0
2007-05-24 09:50:00,22.59,22.67,22.59,22.67,99300.0,17.9195,17.983,17.9195,17.983,99300.0
2007-05-24 09:55:00,22.67,22.68,22.6,22.63,61200.0,17.983,17.9909,17.9274,17.9512,61200.0
2007-05-24 10:00:00,22.6,22.78,22.6,22.75,127500.0,17.9274,18.0702,17.9274,18.0464,127500.0
2007-05-24 10:05:00,22.75,22.83,22.71,22.8,70800.0,18.0464,18.1099,18.0147,18.0861,70800.0
2007-05-24 10:10:00,22.8,22.81,22.72,22.72,63000.0,18.0861,18.094,18.0226,18.0226,63000.0
2007-05-24 10:15:00,22.72,22.8,22.72,22.77,48300.0,18.0226,18.0861,18.0226,18.0623,48300.0
2007-05-24 10:20:00,22.77,22.77,22.74,22.74,45600.0,18.0623,18.0623,18.0385,18.0385,45600.0
2007-05-24 10:25:00,22.74,22.75,22.71,22.73,54900.0,18.0385,18.0464,18.0147,18.0306,54900.0
2007-05-24 10:30:00,22.73,22.76,22.7,22.75,102000.0,18.0306,18.0544,18.0068,18.0464,102000.0
2007-05-24 10:35:00,22.75,22.75,22.69,22.69,196800.0,18.0464,18.0464,17.9988,17.9988,196800.0
2007-05-24 10:40:00,22.68,22.68,22.6,22.6,116400.0,17.9909,17.9909,17.9274,17.9274,116400.0
2007-05-24 10:45:00,22.6,22.61,22.55,22.59,91800.0,17.9274,17.9354,17.8878,17.9195,91800.0
2007-05-24 10:50:00,22.6,22.6,22.56,22.56,38700.0,17.9274,17.9274,17.8957,17.8957,38700.0
2007-05-24 10:55:00,22.56,22.57,22.55,22.57,111300.0,17.8957,17.9036,17.8878,17.9036,111300.0
2007-05-24 11:00:00,22.57,22.58,22.52,22.57,68400.0,17.9036,17.9116,17.864,17.9036,68400.0
2007-05-24 11:05:00,22.57,22.59,22.55,22.58,78900.0,17.9036,17.9195,17.8878,17.9116,78900.0
2007-05-24 11:10:00,22.58,22.58,22.48,22.48,61800.0,17.9116,17.9116,17.8323,17.8323,61800.0
2007-05-24 11:15:00,22.49,22.49,22.4,22.41,59400.0,17.8402,17.8402,17.7688,17.7767,59400.0
2007-05-24 11:20:00,22.41,22.44,22.41,22.43,29400.0,17.7767,17.8005,17.7767,17.7926,29400.0
2007-05-24 11:25:00,22.43,22.44,22.34,22.36,54000.0,17.7926,17.8005,17.7212,17.7371,54000.0
2007-05-24 11:30:00,22.36,22.39,22.35,22.39,41700.0,17.7371,17.7609,17.7291,17.7609,41700.0
2007-05-24 11:35:00,22.39,22.42,22.39,22.41,25800.0,17.7609,17.7847,17.7609,17.7767,25800.0
2007-05-24 11:40:00,22.42,22.45,22.39,22.41,87900.0,17.7847,17.8085,17.7609,17.7767,87900.0
2007-05-24 11:45:00,22.41,22.46,22.41,22.44,41100.0,17.7767,17.8164,17.7767,17.8005,41100.0
2007-05-24 11:50:00,22.46,22.46,22.45,22.46,15300.0,17.8164,17.8164,17.8085,17.8164,15300.0
2007-05-24 11:55:00,22.46,22.47,22.45,22.47,38400.0,17.8164,17.8243,17.8085,17.8243,38400.0
2007-05-24 12:00:00,22.47,22.48,22.45,22.47,22500.0,17.8243,17.8323,17.8085,17.8243,22500.0
2007-05-24 12:05:00,22.47,22.47,22.42,22.45,44700.0,17.8243,17.8243,17.7847,17.8085,44700.0
2007-05-24 12:10:00,22.45,22.45,22.41,22.43,26700.0,17.8085,17.8085,17.7767,17.7926,26700.0
2007-05-24 12:15:00,22.44,22.46,22.41,22.42,22200.0,17.8005,17.8164,17.7767,17.7847,22200.0
2007-05-24 12:20:00,22.42,22.45,22.41,22.45,22200.0,17.7847,17.8085,17.7767,17.8085,22200.0
2007-05-24 12:25:00,22.45,22.45,22.42,22.43,29400.0,17.8085,17.8085,17.7847,17.7926,29400.0
2007-05-24 12:30:00,22.43,22.44,22.39,22.4,37200.0,17.7926,17.8005,17.7609,17.7688,37200.0
2007-05-24 12:35:00,22.4,22.4,22.37,22.38,30900.0,17.7688,17.7688,17.745,17.7529,30900.0
2007-05-24 12:40:00,22.38,22.4,22.37,22.4,27000.0,17.7529,17.7688,17.745,17.7688,27000.0
2007-05-24 12:45:00,22.4,22.44,22.39,22.43,36900.0,17.7688,17.8005,17.7609,17.7926,36900.0
2007-05-24 12:50:00,22.43,22.43,22.38,22.42,36000.0,17.7926,17.7926,17.7529,17.7847,36000.0
2007-05-24 12:55:00,22.43,22.44,22.41,22.44,29700.0,17.7926,17.8005,17.7767,17.8005,29700.0
2007-05-24 13:00:00,22.45,22.46,22.44,22.46,8400.0,17.8085,17.8164,17.8005,17.8164,8400.0
2007-05-24 13:05:00,22.46,22.46,22.42,22.42,18900.0,17.8164,17.8164,17.7847,17.7847,18900.0
2007-05-24 13:10:00,22.42,22.44,22.42,22.42,24000.0,17.7847,17.8005,17.7847,17.7847,24000.0
2007-05-24 13:15:00,22.43,22.49,22.43,22.48,27600.0,17.7926,17.8402,17.7926,17.8323,27600.0
2007-05-24 13:20:00,22.48,22.49,22.46,22.49,49500.0,17.8323,17.8402,17.8164,17.8402,49500.0
2007-05-24 13:25:00,22.48,22.48,22.45,22.46,18300.0,17.8323,17.8323,17.8085,17.8164,18300.0
2007-05-24 13:30:00,22.46,22.46,22.41,22.42,19800.0,17.8164,17.8164,17.7767,17.7847,19800.0
2007-05-24 13:35:00,22.42,22.42,22.41,22.41,52800.0,17.7847,17.7847,17.7767,17.7767,52800.0
2007-05-24 13:40:00,22.41,22.45,22.41,22.45,22500.0,17.7767,17.8085,17.7767,17.8085,22500.0
2007-05-24 13:45:00,22.45,22.47,22.44,22.44,30600.0,17.8085,17.8243,17.8005,17.8005,30600.0
2007-05-24 13:50:00,22.45,22.47,22.44,22.46,25800.0,17.8085,17.8243,17.8005,17.8164,25800.0
2007-05-24 13:55:00,22.46,22.49,22.46,22.49,31200.0,17.8164,17.8402,17.8164,17.8402,31200.0
2007-05-24 14:00:00,22.48,22.48,22.41,22.42,46500.0,17.8323,17.8323,17.7767,17.7847,46500.0
2007-05-24 14:05:00,22.42,22.43,22.4,22.41,32700.0,17.7847,17.7926,17.7688,17.7767,32700.0
2007-05-24 14:10:00,22.41,22.42,22.32,22.32,76800.0,17.7767,17.7847,17.7053,17.7053,76800.0
2007-05-24 14:15:00,22.33,22.37,22.33,22.35,33000.0,17.7133,17.745,17.7133,17.7291,33000.0
2007-05-24 14:20:00,22.36,22.4,22.36,22.38,21900.0,17.7371,17.7688,17.7371,17.7529,21900.0
2007-05-24 14:25:00,22.38,22.38,22.33,22.33,50100.0,17.7529,17.7529,17.7133,17.7133,50100.0
2007-05-24 14:30:00,22.34,22.37,22.33,22.36,35100.0,17.7212,17.745,17.7133,17.7371,35100.0
2007-05-24 14:35:00,22.36,22.36,22.27,22.27,70800.0,17.7371,17.7371,17.6657,17.6657,70800.0
2007-05-24 14:40:00,22.27,22.34,22.27,22.32,32100.0,17.6657,17.7212,17.6657,17.7053,32100.0
2007-05-24 14:45:00,22.33,22.33,22.27,22.32,40500.0,17.7133,17.7133,17.6657,17.7053,40500.0
2007-05-24 14:50:00,22.32,22.33,22.3,22.31,29400.0,17.7053,17.7133,17.6895,17.6974,29400.0
2007-05-24 14:55:00,22.32,22.32,22.26,22.27,39000.0,17.7053,17.7053,17.6577,17.6657,39000.0
2007-05-24 15:00:00,22.28,22.32,22.27,22.3,53700.0,17.6736,17.7053,17.6657,17.6895,53700.0
2007-05-24 15:05:00,22.3,22.32,22.29,22.32,91200.0,17.6895,17.7053,17.6815,17.7053,91200.0
2007-05-24 15:10:00,22.32,22.34,22.3,22.32,54600.0,17.7053,17.7212,17.6895,17.7053,54600.0
2007-05-24 15:15:00,22.32,22.33,22.25,22.25,73500.0,17.7053,17.7133,17.6498,17.6498,73500.0
2007-05-24 15:20:00,22.25,22.3,22.25,22.26,51900.0,17.6498,17.6895,17.6498,17.6577,51900.0
2007-05-24 15:25:00,22.27,22.27,22.23,22.24,85200.0,17.6657,17.6657,17.6339,17.6419,85200.0
2007-05-24 15:30:00,22.24,22.25,22.22,22.22,117900.0,17.6419,17.6498,17.626,17.626,117900.0
2007-05-24 15:35:00,22.22,22.23,22.17,22.17,106200.0,17.626,17.6339,17.5863,17.5863,106200.0
2007-05-24 15:40:00,22.17,22.2,22.15,22.18,103800.0,17.5863,17.6101,17.5705,17.5943,103800.0
2007-05-24 15:45:00,22.17,22.19,22.16,22.18,112800.0,17.5863,17.6022,17.5784,17.5943,112800.0
2007-05-24 15:50:00,22.19,22.22,22.17,22.21,64500.0,17.6022,17.626,17.5863,17.6181,64500.0
2007-05-24 15:55:00,22.22,22.23,22.19,22.22,64800.0,17.626,17.6339,17.6022,17.626,64800.0
2007-05-25 09:30:00,22.28,22.37,22.25,22.28,54300.0,17.6736,17.745,17.6498,17.6736,54300.0
2007-05-25 09:35:00,22.29,22.33,22.27,22.27,22500.0,17.6815,17.7133,17.6657,17.6657,22500.0
2007-05-25 09:40:00,22.29,22.35,22.29,22.32,36600.0,17.6815,17.7291,17.6815,17.7053,36600.0
2007-05-25 09:45:00,22.32,22.35,22.32,22.35,16500.0,17.7053,17.7291,17.7053,17.7291,16500.0
2007-05-25 09:50:00,22.35,22.42,22.34,22.35,40800.0,17.7291,17.7847,17.7212,17.7291,40800.0
2007-05-25 09:55:00,22.34,22.39,22.34,22.36,15000.0,17.7212,17.7609,17.7212,17.7371,15000.0
2007-05-25 10:00:00,22.35,22.38,22.3,22.32,64200.0,17.7291,17.7529,17.6895,17.7053,64200.0
2007-05-25 10:05:00,22.31,22.33,22.28,22.32,29700.0,17.6974,17.7133,17.6736,17.7053,29700.0
2007-05-25 10:10:00,22.33,22.37,22.32,22.36,21300.0,17.7133,17.745,17.7053,17.7371,21300.0
2007-05-25 10:15:00,22.36,22.37,22.35,22.35,25200.0,17.7371,17.745,17.7291,17.7291,25200.0
2007-05-25 10:20:00,22.34,22.36,22.32,22.32,28200.0,17.7212,17.7371,17.7053,17.7053,28200.0
2007-05-25 10:25:00,22.31,22.34,22.31,22.33,13800.0,17.6974,17.7212,17.6974,17.7133,13800.0
2007-05-25 10:30:00,22.34,22.37,22.34,22.37,16200.0,17.7212,17.745,17.7212,17.745,16200.0
2007-05-25 10:35:00,22.37,22.39,22.37,22.38,18000.0,17.745,17.7609,17.745,17.7529,18000.0
2007-05-25 10:40:00,22.39,22.4,22.37,22.4,35700.0,17.7609,17.7688,17.745,17.7688,35700.0
2007-05-25 10:45:00,22.4,22.4,22.36,22.36,15600.0,17.7688,17.7688,17.7371,17.7371,15600.0
2007-05-25 10:50:00,22.36,22.38,22.34,22.37,15600.0,17.7371,17.7529,17.7212,17.745,15600.0
2007-05-25 10:55:00,22.37,22.37,22.34,22.34,43500.0,17.745,17.745,17.7212,17.7212,43500.0
2007-05-25 11:00:00,22.35,22.35,22.34,22.35,12600.0,17.7291,17.7291,17.7212,17.7291,12600.0
2007-05-25 11:05:00,22.35,22.35,22.3,22.31,33000.0,17.7291,17.7291,17.6895,17.6974,33000.0
2007-05-25 11:10:00,22.31,22.31,22.3,22.31,11400.0,17.6974,17.6974,17.6895,17.6974,11400.0
2007-05-25 11:15:00,22.31,22.31,22.27,22.29,33000.0,17.6974,17.6974,17.6657,17.6815,33000.0
2007-05-25 11:20:00,22.29,22.29,22.26,22.26,24000.0,17.6815,17.6815,17.6577,17.6577,24000.0
2007-05-25 11:25:00,22.27,22.28,22.24,22.28,37200.0,17.6657,17.6736,17.6419,17.6736,37200.0
2007-05-25 11:30:00,22.28,22.31,22.27,22.3,19500.0,17.6736,17.6974,17.6657,17.6895,19500.0
2007-05-25 11:35:00,22.3,22.32,22.29,22.32,17100.0,17.6895,17.7053,17.6815,17.7053,17100.0
2007-05-25 11:40:00,22.31,22.32,22.28,22.28,25500.0,17.6974,17.7053,17.6736,17.6736,25500.0
2007-05-25 11:45:00,22.28,22.28,22.26,22.26,9900.0,17.6736,17.6736,17.6577,17.6577,9900.0
2007-05-25 11:50:00,22.27,22.28,22.26,22.27,12600.0,17.6657,17.6736,17.6577,17.6657,12600.0
2007-05-25 11:55:00,22.27,22.3,22.27,22.3,16800.0,17.6657,17.6895,17.6657,17.6895,16800.0
2007-05-25 12:00:00,22.3,22.3,22.26,22.27,12900.0,17.6895,17.6895,17.6577,17.6657,12900.0
2007-05-25 12:05:00,22.27,22.27,22.25,22.26,21300.0,17.6657,17.6657,17.6498,17.6577,21300.0
2007-05-25 12:10:00,22.26,22.27,22.21,22.22,287100.0,17.6577,17.6657,17.6181,17.626,287100.0
2007-05-25 12:15:00,22.22,22.23,22.21,22.23,12300.0,17.626,17.6339,17.6181,17.6339,12300.0
2007-05-25 12:20:00,22.24,22.25,22.24,22.24,12900.0,17.6419,17.6498,17.6419,17.6419,12900.0
2007-05-25 12:25:00,22.25,22.25,22.21,22.21,103500.0,17.6498,17.6498,17.6181,17.6181,103500.0
2007-05-25 12:30:00,22.22,22.22,22.21,22.21,9900.0,17.626,17.626,17.6181,17.6181,9900.0
2007-05-25 12:35:00,22.22,22.23,22.21,22.23,55500.0,17.626,17.6339,17.6181,17.6339,55500.0
2007-05-25 12:40:00,22.23,22.24,22.22,22.24,15300.0,17.6339,17.6419,17.626,17.6419,15300.0
2007-05-25 12:45:00,22.24,22.25,22.24,22.24,10200.0,17.6419,17.6498,17.6419,17.6419,10200.0
2007-05-25 12:50:00,22.25,22.25,22.24,22.25,7800.0,17.6498,17.6498,17.6419,17.6498,7800.0
2007-05-25 12:55:00,22.25,22.26,22.24,22.24,14400.0,17.6498,17.6577,17.6419,17.6419,14400.0
2007-05-25 13:00:00,22.24,22.26,22.24,22.25,21900.0,17.6419,17.6577,17.6419,17.6498,21900.0
2007-05-25 13:05:00,22.25,22.26,22.24,22.24,28800.0,17.6498,17.6577,17.6419,17.6419,28800.0
2007-05-25 13:10:00,22.25,22.26,22.24,22.25,27300.0,17.6498,17.6577,17.6419,17.6498,27300.0
2007-05-25 13:15:00,22.25,22.27,22.25,22.25,12300.0,17.6498,17.6657,17.6498,17.6498,12300.0
2007-05-25 13:20:00,22.25,22.25,22.23,22.24,11700.0,17.6498,17.6498,17.6339,17.6419,11700.0
2007-05-25 13:25:00,22.24,22.24,22.23,22.23,7800.0,17.6419,17.6419,17.6339,17.6339,7800.0
2007-05-25 13:30:00,22.24,22.24,22.23,22.24,14700.0,17.6419,17.6419,17.6339,17.6419,14700.0
2007-05-25 13:35:00,22.24,22.27,22.24,22.25,18000.0,17.6419,17.6657,17.6419,17.6498,18000.0
2007-05-25 13:40:00,22.25,22.25,22.23,22.23,13800.0,17.6498,17.6498,17.6339,17.6339,13800.0
2007-05-25 13:45:00,22.23,22.24,22.22,22.22,14700.0,17.6339,17.6419,17.626,17.626,14700.0
2007-05-25 13:50:00,22.22,22.25,22.22,22.24,63900.0,17.626,17.6498,17.626,17.6419,63900.0
2007-05-25 13:55:00,22.24,22.26,22.24,22.26,10200.0,17.6419,17.6577,17.6419,17.6577,10200.0
2007-05-25 14:00:00,22.26,22.28,22.25,22.26,17100.0,17.6577,17.6736,17.6498,17.6577,17100.0
2007-05-25 14:05:00,22.26,22.26,22.24,22.25,22500.0,17.6577,17.6577,17.6419,17.6498,22500.0
2007-05-25 14:10:00,22.25,22.26,22.23,22.23,19200.0,17.6498,17.6577,17.6339,17.6339,19200.0
2007-05-25 14:15:00,22.23,22.25,22.23,22.25,29700.0,17.6339,17.6498,17.6339,17.6498,29700.0
2007-05-25 14:20:00,22.25,22.26,22.25,22.26,32400.0,17.6498,17.6577,17.6498,17.6577,32400.0
2007-05-25 14:25:00,22.26,22.26,22.24,22.24,21900.0,17.6577,17.6577,17.6419,17.6419,21900.0
2007-05-25 14:30:00,22.25,22.26,22.24,22.26,10800.0,17.6498,17.6577,17.6419,17.6577,10800.0
2007-05-25 14:35:00,22.26,22.27,22.26,22.26,21600.0,17.6577,17.6657,17.6577,17.6577,21600.0
2007-05-25 14:40:00,22.26,22.29,22.25,22.29,17700.0,17.6577,17.6815,17.6498,17.6815,17700.0
2007-05-25 14:45:00,22.3,22.3,22.29,22.3,12900.0,17.6895,17.6895,17.6815,17.6895,12900.0
2007-05-25 14:50:00,22.3,22.3,22.27,22.29,27000.0,17.6895,17.6895,17.6657,17.6815,27000.0
2007-05-25 14:55:00,22.29,22.29,22.26,22.26,53700.0,17.6815,17.6815,17.6577,17.6577,53700.0
2007-05-25 15:00:00,22.26,22.27,22.26,22.27,16200.0,17.6577,17.6657,17.6577,17.6657,16200.0
2007-05-25 15:05:00,22.27,22.27,22.26,22.27,14400.0,17.6657,17.6657,17.6577,17.6657,14400.0
2007-05-25 15:10:00,22.27,22.27,22.25,22.25,31800.0,17.6657,17.6657,17.6498,17.6498,31800.0
2007-05-25 15:15:00,22.25,22.27,22.25,22.26,14700.0,17.6498,17.6657,17.6498,17.6577,14700.0
2007-05-25 15:20:00,22.26,22.26,22.24,22.26,18900.0,17.6577,17.6577,17.6419,17.6577,18900.0
2007-05-25 15:25:00,22.26,22.27,22.25,22.26,27300.0,17.6577,17.6657,17.6498,17.6577,27300.0
2007-05-25 15:30:00,22.26,22.27,22.25,22.25,26700.0,17.6577,17.6657,17.6498,17.6498,26700.0
2007-05-25 15:35:00,22.25,22.27,22.25,22.26,29400.0,17.6498,17.6657,17.6498,17.6577,29400.0
2007-05-25 15:40:00,22.26,22.28,22.26,22.27,22500.0,17.6577,17.6736,17.6577,17.6657,22500.0
2007-05-25 15:45:00,22.27,22.27,22.26,22.26,28800.0,17.6657,17.6657,17.6577,17.6577,28800.0
2007-05-25 15:50:00,22.26,22.27,22.26,22.27,82800.0,17.6577,17.6657,17.6577,17.6657,82800.0
2007-05-25 15:55:00,22.27,22.3,22.23,22.29,23400.0,17.6657,17.6895,17.6339,17.6815,23400.0
2007-05-29 09:30:00,22.37,22.5,22.37,22.5,27600.0,17.745,17.8481,17.745,17.8481,27600.0
2007-05-29 09:35:00,22.5,22.5,22.44,22.47,14700.0,17.8481,17.8481,17.8005,17.8243,14700.0
2007-05-29 09:40:00,22.47,22.47,22.4,22.44,30000.0,17.8243,17.8243,17.7688,17.8005,30000.0
2007-05-29 09:45:00,22.44,22.44,22.38,22.41,21600.0,17.8005,17.8005,17.7529,17.7767,21600.0
2007-05-29 09:50:00,22.43,22.46,22.43,22.45,23700.0,17.7926,17.8164,17.7926,17.8085,23700.0
2007-05-29 09:55:00,22.45,22.47,22.43,22.47,38400.0,17.8085,17.8243,17.7926,17.8243,38400.0
2007-05-29 10:00:00,22.48,22.49,22.47,22.49,19800.0,17.8323,17.8402,17.8243,17.8402,19800.0
2007-05-29 10:05:00,22.49,22.5,22.45,22.46,34200.0,17.8402,17.8481,17.8085,17.8164,34200.0
2007-05-29 10:10:00,22.46,22.51,22.46,22.51,31200.0,17.8164,17.8561,17.8164,17.8561,31200.0
2007-05-29 10:15:00,22.51,22.53,22.5,22.52,42900.0,17.8561,17.8719,17.8481,17.864,42900.0
2007-05-29 10:20:00,22.53,22.53,22.5,22.53,36300.0,17.8719,17.8719,17.8481,17.8719,36300.0
2007-05-29 10:25:00,22.53,22.56,22.52,22.56,16800.0,17.8719,17.8957,17.864,17.8957,16800.0
2007-05-29 10:30:00,22.57,22.6,22.56,22.56,48300.0,17.9036,17.9274,17.8957,17.8957,48300.0
2007-05-29 10:35:00,22.56,22.59,22.56,22.59,52500.0,17.8957,17.9195,17.8957,17.9195,52500.0
2007-05-29 10:40:00,22.59,22.59,22.55,22.56,43800.0,17.9195,17.9195,17.8878,17.8957,43800.0
2007-05-29 10:45:00,22.56,22.58,22.56,22.58,11400.0,17.8957,17.9116,17.8957,17.9116,11400.0
2007-05-29 10:50:00,22.57,22.58,22.57,22.58,18300.0,17.9036,17.9116,17.9036,17.9116,18300.0
2007-05-29 10:55:00,22.58,22.58,22.54,22.56,23700.0,17.9116,17.9116,17.8798,17.8957,23700.0
2007-05-29 11:00:00,22.56,22.57,22.55,22.55,16200.0,17.8957,17.9036,17.8878,17.8878,16200.0
2007-05-29 11:05:00,22.55,22.57,22.55,22.55,15900.0,17.8878,17.9036,17.8878,17.8878,15900.0
2007-05-29 11:10:00,22.55,22.59,22.55,22.59,23100.0,17.8878,17.9195,17.8878,17.9195,23100.0
2007-05-29 11:15:00,22.59,22.59,22.56,22.58,27600.0,17.9195,17.9195,17.8957,17.9116,27600.0
2007-05-29 11:20:00,22.58,22.58,22.56,22.58,35100.0,17.9116,17.9116,17.8957,17.9116,35100.0
2007-05-29 11:25:00,22.58,22.58,22.54,22.54,27300.0,17.9116,17.9116,17.8798,17.8798,27300.0
2007-05-29 11:30:00,22.54,22.55,22.53,22.54,29100.0,17.8798,17.8878,17.8719,17.8798,29100.0
2007-05-29 11:35:00,22.55,22.55,22.51,22.51,16800.0,17.8878,17.8878,17.8561,17.8561,16800.0
2007-05-29 11:40:00,22.51,22.56,22.51,22.54,44700.0,17.8561,17.8957,17.8561,17.8798,44700.0
2007-05-29 11:45:00,22.54,22.55,22.52,22.52,21000.0,17.8798,17.8878,17.864,17.864,21000.0
2007-05-29 11:50:00,22.52,22.52,22.5,22.5,8100.0,17.864,17.864,17.8481,17.8481,8100.0
2007-05-29 11:55:00,22.5,22.5,22.46,22.47,32100.0,17.8481,17.8481,17.8164,17.8243,32100.0
2007-05-29 12:00:00,22.47,22.47,22.44,22.45,28200.0,17.8243,17.8243,17.8005,17.8085,28200.0
2007-05-29 12:05:00,22.46,22.48,22.45,22.45,12000.0,17.8164,17.8323,17.8085,17.8085,12000.0
2007-05-29 12:10:00,22.45,22.45,22.42,22.42,29400.0,17.8085,17.8085,17.7847,17.7847,29400.0
2007-05-29 12:15:00,22.42,22.43,22.41,22.42,11700.0,17.7847,17.7926,17.7767,17.7847,11700.0
2007-05-29 12:20:00,22.42,22.42,22.39,22.39,12600.0,17.7847,17.7847,17.7609,17.7609,12600.0
2007-05-29 12:25:00,22.39,22.41,22.37,22.37,15300.0,17.7609,17.7767,17.745,17.745,15300.0
2007-05-29 12:30:00,22.37,22.41,22.35,22.4,36600.0,17.745,17.7767,17.7291,17.7688,36600.0
2007-05-29 12:35:00,22.4,22.41,22.36,22.36,20400.0,17.7688,17.7767,17.7371,17.7371,20400.0
2007-05-29 12:40:00,22.37,22.38,22.36,22.37,13200.0,17.745,17.7529,17.7371,17.745,13200.0
2007-05-29 12:45:00,22.37,22.38,22.37,22.37,8700.0,17.745,17.7529,17.745,17.745,8700.0
2007-05-29 12:50:00,22.38,22.43,22.37,22.41,54000.0,17.7529,17.7926,17.745,17.7767,54000.0
2007-05-29 12:55:00,22.41,22.42,22.39,22.39,27900.0,17.7767,17.7847,17.7609,17.7609,27900.0
2007-05-29 13:00:00,22.39,22.4,22.39,22.4,12000.0,17.7609,17.7688,17.7609,17.7688,12000.0
2007-05-29 13:05:00,22.4,22.41,22.39,22.41,9600.0,17.7688,17.7767,17.7609,17.7767,9600.0
2007-05-29 13:10:00,22.41,22.43,22.4,22.43,6300.0,17.7767,17.7926,17.7688,17.7926,6300.0
2007-05-29 13:15:00,22.43,22.43,22.4,22.41,15300.0,17.7926,17.7926,17.7688,17.7767,15300.0
2007-05-29 13:20:00,22.41,22.41,22.33,22.34,24300.0,17.7767,17.7767,17.7133,17.7212,24300.0
2007-05-29 13:25:00,22.34,22.38,22.33,22.37,19200.0,17.7212,17.7529,17.7133,17.745,19200.0
2007-05-29 13:30:00,22.38,22.42,22.36,22.39,43200.0,17.7529,17.7847,17.7371,17.7609,43200.0
2007-05-29 13:35:00,22.39,22.42,22.34,22.34,61800.0,17.7609,17.7847,17.7212,17.7212,61800.0
2007-05-29 13:40:00,22.34,22.36,22.34,22.36,16200.0,17.7212,17.7371,17.7212,17.7371,16200.0
2007-05-29 13:45:00,22.36,22.36,22.35,22.36,24300.0,17.7371,17.7371,17.7291,17.7371,24300.0
2007-05-29 13:50:00,22.37,22.38,22.36,22.37,16200.0,17.745,17.7529,17.7371,17.745,16200.0
2007-05-29 13:55:00,22.38,22.42,22.38,22.4,43500.0,17.7529,17.7847,17.7529,17.7688,43500.0
2007-05-29 14:00:00,22.4,22.4,22.36,22.37,19200.0,17.7688,17.7688,17.7371,17.745,19200.0
2007-05-29 14:05:00,22.37,22.41,22.37,22.41,18900.0,17.745,17.7767,17.745,17.7767,18900.0
2007-05-29 14:10:00,22.41,22.41,22.39,22.41,20400.0,17.7767,17.7767,17.7609,17.7767,20400.0
2007-05-29 14:15:00,22.41,22.41,22.38,22.4,31500.0,17.7767,17.7767,17.7529,17.7688,31500.0
2007-05-29 14:20:00,22.4,22.41,22.4,22.4,9000.0,17.7688,17.7767,17.7688,17.7688,9000.0
2007-05-29 14:25:00,22.4,22.4,22.38,22.39,8700.0,17.7688,17.7688,17.7529,17.7609,8700.0
2007-05-29 14:30:00,22.39,22.41,22.37,22.39,45300.0,17.7609,17.7767,17.745,17.7609,45300.0
2007-05-29 14:35:00,22.39,22.4,22.37,22.38,31200.0,17.7609,17.7688,17.745,17.7529,31200.0
2007-05-29 14:40:00,22.39,22.4,22.38,22.39,9900.0,17.7609,17.7688,17.7529,17.7609,9900.0
2007-05-29 14:45:00,22.39,22.39,22.37,22.39,11700.0,17.7609,17.7609,17.745,17.7609,11700.0
2007-05-29 14:50:00,22.39,22.39,22.37,22.38,11700.0,17.7609,17.7609,17.745,17.7529,11700.0
2007-05-29 14:55:00,22.38,22.4,22.37,22.39,30600.0,17.7529,17.7688,17.745,17.7609,30600.0
2007-05-29 15:00:00,22.39,22.39,22.38,22.39,13800.0,17.7609,17.7609,17.7529,17.7609,13800.0
2007-05-29 15:05:00,22.39,22.4,22.38,22.39,16200.0,17.7609,17.7688,17.7529,17.7609,16200.0
2007-05-29 15:10:00,22.39,22.39,22.38,22.39,12900.0,17.7609,17.7609,17.7529,17.7609,12900.0
2007-05-29 15:15:00,22.39,22.4,22.39,22.4,20400.0,17.7609,17.7688,17.7609,17.7688,20400.0
2007-05-29 15:20:00,22.4,22.41,22.4,22.4,24600.0,17.7688,17.7767,17.7688,17.7688,24600.0
2007-05-29 15:25:00,22.4,22.4,22.38,22.39,42300.0,17.7688,17.7688,17.7529,17.7609,42300.0
2007-05-29 15:30:00,22.39,22.39,22.38,22.39,58800.0,17.7609,17.7609,17.7529,17.7609,58800.0
2007-05-29 15:35:00,22.39,22.41,22.39,22.41,25200.0,17.7609,17.7767,17.7609,17.7767,25200.0
2007-05-29 15:40:00,22.41,22.43,22.4,22.43,123000.0,17.7767,17.7926,17.7688,17.7926,123000.0
2007-05-29 15:45:00,22.43,22.45,22.41,22.42,25200.0,17.7926,17.8085,17.7767,17.7847,25200.0
2007-05-29 15:50:00,22.43,22.44,22.42,22.43,45300.0,17.7926,17.8005,17.7847,17.7926,45300.0
2007-05-29 15:55:00,22.43,22.44,22.4,22.43,26100.0,17.7926,17.8005,17.7688,17.7926,26100.0
2007-05-30 09:30:00,22.22,22.23,22.14,22.23,39300.0,17.626,17.6339,17.5625,17.6339,39300.0
2007-05-30 09:35:00,22.24,22.29,22.23,22.28,9000.0,17.6419,17.6815,17.6339,17.6736,9000.0
2007-05-30 09:40:00,22.28,22.33,22.28,22.3,14700.0,17.6736,17.7133,17.6736,17.6895,14700.0
2007-05-30 09:45:00,22.3,22.3,22.24,22.24,15300.0,17.6895,17.6895,17.6419,17.6419,15300.0
2007-05-30 09:50:00,22.24,22.27,22.22,22.27,20100.0,17.6419,17.6657,17.626,17.6657,20100.0
2007-05-30 09:55:00,22.27,22.31,22.27,22.31,16200.0,17.6657,17.6974,17.6657,17.6974,16200.0
2007-05-30 10:00:00,22.31,22.33,22.31,22.32,120900.0,17.6974,17.7133,17.6974,17.7053,120900.0
2007-05-30 10:05:00,22.31,22.31,22.27,22.3,15300.0,17.6974,17.6974,17.6657,17.6895,15300.0
2007-05-30 10:10:00,22.31,22.34,22.3,22.34,14700.0,17.6974,17.7212,17.6895,17.7212,14700.0
2007-05-30 10:15:00,22.34,22.4,22.34,22.38,18300.0,17.7212,17.7688,17.7212,17.7529,18300.0
2007-05-30 10:20:00,22.38,22.38,22.33,22.34,9600.0,17.7529,17.7529,17.7133,17.7212,9600.0
2007-05-30 10:25:00,22.35,22.35,22.31,22.33,14700.0,17.7291,17.7291,17.6974,17.7133,14700.0
2007-05-30 10:30:00,22.33,22.33,22.28,22.28,21300.0,17.7133,17.7133,17.6736,17.6736,21300.0
2007-05-30 10:35:00,22.27,22.29,22.27,22.28,21300.0,17.6657,17.6815,17.6657,17.6736,21300.0
2007-05-30 10:40:00,22.28,22.33,22.28,22.33,16800.0,17.6736,17.7133,17.6736,17.7133,16800.0
2007-05-30 10:45:00,22.33,22.39,22.33,22.37,18900.0,17.7133,17.7609,17.7133,17.745,18900.0
2007-05-30 10:50:00,22.37,22.39,22.37,22.38,11700.0,17.745,17.7609,17.745,17.7529,11700.0
2007-05-30 10:55:00,22.39,22.39,22.36,22.37,15000.0,17.7609,17.7609,17.7371,17.745,15000.0
2007-05-30 11:00:00,22.37,22.38,22.36,22.37,12300.0,17.745,17.7529,17.7371,17.745,12300.0
2007-05-30 11:05:00,22.36,22.42,22.36,22.41,11100.0,17.7371,17.7847,17.7371,17.7767,11100.0
2007-05-30 11:10:00,22.42,22.42,22.37,22.37,25800.0,17.7847,17.7847,17.745,17.745,25800.0
2007-05-30 11:15:00,22.37,22.38,22.37,22.38,12900.0,17.745,17.7529,17.745,17.7529,12900.0
2007-05-30 11:20:00,22.38,22.45,22.38,22.45,18000.0,17.7529,17.8085,17.7529,17.8085,18000.0
2007-05-30 11:25:00,22.44,22.47,22.42,22.45,25500.0,17.8005,17.8243,17.7847,17.8085,25500.0
2007-05-30 11:30:00,22.44,22.44,22.39,22.39,27000.0,17.8005,17.8005,17.7609,17.7609,27000.0
2007-05-30 11:35:00,22.4,22.42,22.4,22.42,29400.0,17.7688,17.7847,17.7688,17.7847,29400.0
2007-05-30 11:40:00,22.43,22.44,22.42,22.43,15900.0,17.7926,17.8005,17.7847,17.7926,15900.0
2007-05-30 11:45:00,22.43,22.43,22.39,22.39,25200.0,17.7926,17.7926,17.7609,17.7609,25200.0
2007-05-30 11:50:00,22.39,22.39,22.38,22.38,20100.0,17.7609,17.7609,17.7529,17.7529,20100.0
2007-05-30 11:55:00,22.38,22.38,22.35,22.36,26400.0,17.7529,17.7529,17.7291,17.7371,26400.0
2007-05-30 12:00:00,22.36,22.39,22.36,22.39,21900.0,17.7371,17.7609,17.7371,17.7609,21900.0
2007-05-30 12:05:00,22.39,22.42,22.39,22.39,24300.0,17.7609,17.7847,17.7609,17.7609,24300.0
2007-05-30 12:10:00,22.4,22.41,22.38,22.39,48600.0,17.7688,17.7767,17.7529,17.7609,48600.0
2007-05-30 12:15:00,22.39,22.41,22.36,22.4,40200.0,17.7609,17.7767,17.7371,17.7688,40200.0
2007-05-30 12:20:00,22.4,22.4,22.36,22.4,62400.0,17.7688,17.7688,17.7371,17.7688,62400.0
2007-05-30 12:25:00,22.4,22.47,22.4,22.47,37500.0,17.7688,17.8243,17.7688,17.8243,37500.0
2007-05-30 12:30:00,22.48,22.48,22.43,22.46,26400.0,17.8323,17.8323,17.7926,17.8164,26400.0
2007-05-30 12:35:00,22.46,22.47,22.43,22.43,32100.0,17.8164,17.8243,17.7926,17.7926,32100.0
2007-05-30 12:40:00,22.43,22.43,22.41,22.42,23700.0,17.7926,17.7926,17.7767,17.7847,23700.0
2007-05-30 12:45:00,22.43,22.45,22.42,22.42,22500.0,17.7926,17.8085,17.7847,17.7847,22500.0
2007-05-30 12:50:00,22.42,22.42,22.41,22.41,30300.0,17.7847,17.7847,17.7767,17.7767,30300.0
2007-05-30 12:55:00,22.41,22.42,22.4,22.41,21900.0,17.7767,17.7847,17.7688,17.7767,21900.0
2007-05-30 13:00:00,22.41,22.42,22.41,22.41,11100.0,17.7767,17.7847,17.7767,17.7767,11100.0
2007-05-30 13:05:00,22.42,22.44,22.42,22.43,14100.0,17.7847,17.8005,17.7847,17.7926,14100.0
2007-05-30 13:10:00,22.43,22.43,22.39,22.4,30000.0,17.7926,17.7926,17.7609,17.7688,30000.0
2007-05-30 13:15:00,22.4,22.41,22.39,22.4,17100.0,17.7688,17.7767,17.7609,17.7688,17100.0
2007-05-30 13:20:00,22.4,22.41,22.39,22.4,12000.0,17.7688,17.7767,17.7609,17.7688,12000.0
2007-05-30 13:25:00,22.4,22.42,22.4,22.42,13200.0,17.7688,17.7847,17.7688,17.7847,13200.0
2007-05-30 13:30:00,22.42,22.42,22.41,22.41,5700.0,17.7847,17.7847,17.7767,17.7767,5700.0
2007-05-30 13:35:00,22.41,22.41,22.37,22.37,30300.0,17.7767,17.7767,17.745,17.745,30300.0
2007-05-30 13:40:00,22.37,22.37,22.34,22.34,28800.0,17.745,17.745,17.7212,17.7212,28800.0
2007-05-30 13:45:00,22.34,22.36,22.34,22.36,30000.0,17.7212,17.7371,17.7212,17.7371,30000.0
2007-05-30 13:50:00,22.36,22.37,22.35,22.35,16800.0,17.7371,17.745,17.7291,17.7291,16800.0
2007-05-30 13:55:00,22.35,22.37,22.34,22.36,19800.0,17.7291,17.745,17.7212,17.7371,19800.0
2007-05-30 14:00:00,22.36,22.39,22.33,22.33,75600.0,17.7371,17.7609,17.7133,17.7133,75600.0
2007-05-30 14:05:00,22.34,22.38,22.3,22.35,85800.0,17.7212,17.7529,17.6895,17.7291,85800.0
2007-05-30 14:10:00,22.35,22.4,22.34,22.37,31800.0,17.7291,17.7688,17.7212,17.745,31800.0
2007-05-30 14:15:00,22.37,22.4,22.36,22.39,48000.0,17.745,17.7688,17.7371,17.7609,48000.0
2007-05-30 14:20:00,22.39,22.39,22.34,22.36,19500.0,17.7609,17.7609,17.7212,17.7371,19500.0
2007-05-30 14:25:00,22.37,22.43,22.36,22.42,35700.0,17.745,17.7926,17.7371,17.7847,35700.0
2007-05-30 14:30:00,22.42,22.45,22.4,22.44,45000.0,17.7847,17.8085,17.7688,17.8005,45000.0
2007-05-30 14:35:00,22.44,22.47,22.43,22.43,43500.0,17.8005,17.8243,17.7926,17.7926,43500.0
2007-05-30 14:40:00,22.43,22.47,22.43,22.46,55500.0,17.7926,17.8243,17.7926,17.8164,55500.0
2007-05-30 14:45:00,22.47,22.48,22.44,22.46,31500.0,17.8243,17.8323,17.8005,17.8164,31500.0
2007-05-30 14:50:00,22.46,22.5,22.46,22.49,23100.0,17.8164,17.8481,17.8164,17.8402,23100.0
2007-05-30 14:55:00,22.49,22.53,22.49,22.53,24600.0,17.8402,17.8719,17.8402,17.8719,24600.0
2007-05-30 15:00:00,22.53,22.53,22.51,22.52,18900.0,17.8719,17.8719,17.8561,17.864,18900.0
2007-05-30 15:05:00,22.52,22.52,22.49,22.5,18000.0,17.864,17.864,17.8402,17.8481,18000.0
2007-05-30 15:10:00,22.5,22.5,22.49,22.49,22800.0,17.8481,17.8481,17.8402,17.8402,22800.0
2007-05-30 15:15:00,22.49,22.5,22.48,22.48,40500.0,17.8402,17.8481,17.8323,17.8323,40500.0
2007-05-30 15:20:00,22.48,22.48,22.47,22.48,23100.0,17.8323,17.8323,17.8243,17.8323,23100.0
2007-05-30 15:25:00,22.48,22.48,22.47,22.48,40500.0,17.8323,17.8323,17.8243,17.8323,40500.0
2007-05-30 15:30:00,22.48,22.48,22.47,22.47,74700.0,17.8323,17.8323,17.8243,17.8243,74700.0
2007-05-30 15:35:00,22.48,22.48,22.45,22.46,57600.0,17.8323,17.8323,17.8085,17.8164,57600.0
2007-05-30 15:40:00,22.46,22.47,22.44,22.45,71100.0,17.8164,17.8243,17.8005,17.8085,71100.0
2007-05-30 15:45:00,22.45,22.46,22.43,22.44,91200.0,17.8085,17.8164,17.7926,17.8005,91200.0
2007-05-30 15:50:00,22.44,22.52,22.44,22.52,55500.0,17.8005,17.864,17.8005,17.864,55500.0
2007-05-30 15:55:00,22.51,22.53,22.48,22.52,94200.0,17.8561,17.8719,17.8323,17.864,94200.0
2007-05-31 09:30:00,22.43,22.57,22.43,22.53,41400.0,17.7926,17.9036,17.7926,17.8719,41400.0
2007-05-31 09:35:00,22.53,22.6,22.53,22.6,16500.0,17.8719,17.9274,17.8719,17.9274,16500.0
2007-05-31 09:40:00,22.6,22.66,22.6,22.64,24300.0,17.9274,17.975,17.9274,17.9592,24300.0
2007-05-31 09:45:00,22.65,22.65,22.63,22.64,11100.0,17.9671,17.9671,17.9512,17.9592,11100.0
2007-05-31 09:50:00,22.64,22.64,22.62,22.63,9900.0,17.9592,17.9592,17.9433,17.9512,9900.0
2007-05-31 09:55:00,22.63,22.64,22.59,22.59,18000.0,17.9512,17.9592,17.9195,17.9195,18000.0
2007-05-31 10:00:00,22.6,22.65,22.59,22.6,31800.0,17.9274,17.9671,17.9195,17.9274,31800.0
2007-05-31 10:05:00,22.6,22.6,22.58,22.58,18900.0,17.9274,17.9274,17.9116,17.9116,18900.0
2007-05-31 10:10:00,22.58,22.58,22.55,22.56,24600.0,17.9116,17.9116,17.8878,17.8957,24600.0
2007-05-31 10:15:00,22.56,22.58,22.55,22.55,145800.0,17.8957,17.9116,17.8878,17.8878,145800.0
2007-05-31 10:20:00,22.55,22.57,22.53,22.54,108300.0,17.8878,17.9036,17.8719,17.8798,108300.0
2007-05-31 10:25:00,22.53,22.54,22.5,22.51,80700.0,17.8719,17.8798,17.8481,17.8561,80700.0
2007-05-31 10:30:00,22.52,22.52,22.51,22.52,90300.0,17.864,17.864,17.8561,17.864,90300.0
2007-05-31 10:35:00,22.52,22.55,22.5,22.51,84600.0,17.864,17.8878,17.8481,17.8561,84600.0
2007-05-31 10:40:00,22.51,22.52,22.51,22.51,86700.0,17.8561,17.864,17.8561,17.8561,86700.0
2007-05-31 10:45:00,22.51,22.51,22.5,22.51,145500.0,17.8561,17.8561,17.8481,17.8561,145500.0
2007-05-31 10:50:00,22.5,22.51,22.47,22.5,30000.0,17.8481,17.8561,17.8243,17.8481,30000.0
2007-05-31 10:55:00,22.5,22.51,22.48,22.48,31200.0,17.8481,17.8561,17.8323,17.8323,31200.0
2007-05-31 11:00:00,22.48,22.49,22.47,22.47,21900.0,17.8323,17.8402,17.8243,17.8243,21900.0
2007-05-31 11:05:00,22.47,22.47,22.46,22.47,22800.0,17.8243,17.8243,17.8164,17.8243,22800.0
2007-05-31 11:10:00,22.47,22.47,22.46,22.46,18300.0,17.8243,17.8243,17.8164,17.8164,18300.0
2007-05-31 11:15:00,22.46,22.47,22.43,22.46,31500.0,17.8164,17.8243,17.7926,17.8164,31500.0
2007-05-31 11:20:00,22.45,22.46,22.44,22.44,22500.0,17.8085,17.8164,17.8005,17.8005,22500.0
2007-05-31 11:25:00,22.44,22.46,22.42,22.42,20700.0,17.8005,17.8164,17.7847,17.7847,20700.0
2007-05-31 11:30:00,22.43,22.44,22.42,22.44,9600.0,17.7926,17.8005,17.7847,17.8005,9600.0
2007-05-31 11:35:00,22.44,22.47,22.44,22.47,12600.0,17.8005,17.8243,17.8005,17.8243,12600.0
2007-05-31 11:40:00,22.47,22.47,22.46,22.47,15000.0,17.8243,17.8243,17.8164,17.8243,15000.0
2007-05-31 11:45:00,22.47,22.48,22.46,22.48,12900.0,17.8243,17.8323,17.8164,17.8323,12900.0
2007-05-31 11:50:00,22.48,22.48,22.47,22.47,8700.0,17.8323,17.8323,17.8243,17.8243,8700.0
2007-05-31 11:55:00,22.47,22.48,22.47,22.47,15900.0,17.8243,17.8323,17.8243,17.8243,15900.0
2007-05-31 12:00:00,22.48,22.5,22.48,22.5,39600.0,17.8323,17.8481,17.8323,17.8481,39600.0
2007-05-31 12:05:00,22.5,22.53,22.5,22.53,22500.0,17.8481,17.8719,17.8481,17.8719,22500.0
2007-05-31 12:10:00,22.53,22.53,22.51,22.52,39300.0,17.8719,17.8719,17.8561,17.864,39300.0
2007-05-31 12:15:00,22.52,22.52,22.51,22.52,16500.0,17.864,17.864,17.8561,17.864,16500.0
2007-05-31 12:20:00,22.52,22.52,22.51,22.52,8100.0,17.864,17.864,17.8561,17.864,8100.0
2007-05-31 12:25:00,22.52,22.52,22.52,22.52,25800.0,17.864,17.864,17.864,17.864,25800.0
2007-05-31 12:30:00,22.52,22.52,22.5,22.5,32100.0,17.864,17.864,17.8481,17.8481,32100.0
2007-05-31 12:35:00,22.5,22.51,22.5,22.5,15000.0,17.8481,17.8561,17.8481,17.8481,15000.0
2007-05-31 12:40:00,22.51,22.51,22.5,22.51,39900.0,17.8561,17.8561,17.8481,17.8561,39900.0
2007-05-31 12:45:00,22.51,22.51,22.5,22.5,12300.0,17.8561,17.8561,17.8481,17.8481,12300.0
2007-05-31 12:50:00,22.51,22.51,22.49,22.49,26400.0,17.8561,17.8561,17.8402,17.8402,26400.0
2007-05-31 12:55:00,22.5,22.52,22.49,22.51,22800.0,17.8481,17.864,17.8402,17.8561,22800.0
2007-05-31 13:00:00,22.51,22.52,22.49,22.49,40200.0,17.8561,17.864,17.8402,17.8402,40200.0
2007-05-31 13:05:00,22.5,22.5,22.48,22.48,48900.0,17.8481,17.8481,17.8323,17.8323,48900.0
2007-05-31 13:10:00,22.49,22.5,22.48,22.5,42300.0,17.8402,17.8481,17.8323,17.8481,42300.0
2007-05-31 13:15:00,22.5,22.51,22.49,22.51,37200.0,17.8481,17.8561,17.8402,17.8561,37200.0
2007-05-31 13:20:00,22.5,22.5,22.48,22.48,44400.0,17.8481,17.8481,17.8323,17.8323,44400.0
2007-05-31 13:25:00,22.48,22.49,22.47,22.48,62700.0,17.8323,17.8402,17.8243,17.8323,62700.0
2007-05-31 13:30:00,22.48,22.49,22.47,22.49,12900.0,17.8323,17.8402,17.8243,17.8402,12900.0
2007-05-31 13:35:00,22.49,22.51,22.48,22.5,31800.0,17.8402,17.8561,17.8323,17.8481,31800.0
2007-05-31 13:40:00,22.51,22.52,22.49,22.5,33300.0,17.8561,17.864,17.8402,17.8481,33300.0
2007-05-31 13:45:00,22.5,22.52,22.5,22.5,19500.0,17.8481,17.864,17.8481,17.8481,19500.0
2007-05-31 13:50:00,22.51,22.51,22.5,22.5,28500.0,17.8561,17.8561,17.8481,17.8481,28500.0
2007-05-31 13:55:00,22.51,22.52,22.5,22.51,27300.0,17.8561,17.864,17.8481,17.8561,27300.0
2007-05-31 14:00:00,22.51,22.52,22.5,22.51,29100.0,17.8561,17.864,17.8481,17.8561,29100.0
2007-05-31 14:05:00,22.51,22.52,22.5,22.51,121500.0,17.8561,17.864,17.8481,17.8561,121500.0
2007-05-31 14:10:00,22.51,22.52,22.5,22.5,8700.0,17.8561,17.864,17.8481,17.8481,8700.0
2007-05-31 14:15:00,22.5,22.51,22.49,22.5,21600.0,17.8481,17.8561,17.8402,17.8481,21600.0
2007-05-31 14:20:00,22.5,22.52,22.5,22.51,34200.0,17.8481,17.864,17.8481,17.8561,34200.0
2007-05-31 14:25:00,22.51,22.51,22.5,22.5,31200.0,17.8561,17.8561,17.8481,17.8481,31200.0
2007-05-31 14:30:00,22.5,22.52,22.5,22.51,46800.0,17.8481,17.864,17.8481,17.8561,46800.0
2007-05-31 14:35:00,22.52,22.52,22.51,22.51,36600.0,17.864,17.864,17.8561,17.8561,36600.0
2007-05-31 14:40:00,22.51,22.52,22.5,22.51,24300.0,17.8561,17.864,17.8481,17.8561,24300.0
2007-05-31 14:45:00,22.51,22.52,22.51,22.51,26700.0,17.8561,17.864,17.8561,17.8561,26700.0
2007-05-31 14:50:00,22.52,22.52,22.5,22.52,63900.0,17.864,17.864,17.8481,17.864,63900.0
2007-05-31 14:55:00,22.52,22.52,22.51,22.51,77100.0,17.864,17.864,17.8561,17.8561,77100.0
2007-05-31 15:00:00,22.51,22.52,22.5,22.51,60600.0,17.8561,17.864,17.8481,17.8561,60600.0
2007-05-31 15:05:00,22.51,22.52,22.5,22.51,35100.0,17.8561,17.864,17.8481,17.8561,35100.0
2007-05-31 15:10:00,22.51,22.52,22.5,22.52,42000.0,17.8561,17.864,17.8481,17.864,42000.0
2007-05-31 15:15:00,22.52,22.52,22.51,22.51,33000.0,17.864,17.864,17.8561,17.8561,33000.0
2007-05-31 15:20:00,22.51,22.52,22.51,22.52,50100.0,17.8561,17.864,17.8561,17.864,50100.0
2007-05-31 15:25:00,22.52,22.52,22.51,22.51,51900.0,17.864,17.864,17.8561,17.8561,51900.0
2007-05-31 15:30:00,22.51,22.52,22.5,22.52,81000.0,17.8561,17.864,17.8481,17.864,81000.0
2007-05-31 15:35:00,22.52,22.52,22.51,22.52,51300.0,17.864,17.864,17.8561,17.864,51300.0
2007-05-31 15:40:00,22.53,22.53,22.51,22.52,123000.0,17.8719,17.8719,17.8561,17.864,123000.0
2007-05-31 15:45:00,22.52,22.53,22.52,22.52,38700.0,17.864,17.8719,17.864,17.864,38700.0
2007-05-31 15:50:00,22.52,22.53,22.5,22.53,67200.0,17.864,17.8719,17.8481,17.8719,67200.0
2007-05-31 15:55:00,22.52,22.55,22.51,22.52,57300.0,17.864,17.8878,17.8561,17.864,57300.0
2007-06-01 09:30:00,22.58,22.59,22.55,22.59,30600.0,17.9116,17.9195,17.8878,17.9195,30600.0
2007-06-01 09:35:00,22.58,22.62,22.57,22.6,40200.0,17.9116,17.9433,17.9036,17.9274,40200.0
2007-06-01 09:40:00,22.6,22.61,22.59,22.6,30000.0,17.9274,17.9354,17.9195,17.9274,30000.0
2007-06-01 09:45:00,22.6,22.6,22.58,22.58,32100.0,17.9274,17.9274,17.9116,17.9116,32100.0
2007-06-01 09:50:00,22.58,22.58,22.55,22.57,22800.0,17.9116,17.9116,17.8878,17.9036,22800.0
2007-06-01 09:55:00,22.57,22.57,22.56,22.57,13800.0,17.9036,17.9036,17.8957,17.9036,13800.0
2007-06-01 10:00:00,22.57,22.62,22.56,22.6,116400.0,17.9036,17.9433,17.8957,17.9274,116400.0
2007-06-01 10:05:00,22.6,22.61,22.54,22.54,38700.0,17.9274,17.9354,17.8798,17.8798,38700.0
2007-06-01 10:10:00,22.53,22.54,22.5,22.51,52800.0,17.8719,17.8798,17.8481,17.8561,52800.0
2007-06-01 10:15:00,22.51,22.53,22.51,22.53,31500.0,17.8561,17.8719,17.8561,17.8719,31500.0
2007-06-01 10:20:00,22.52,22.53,22.48,22.48,33600.0,17.864,17.8719,17.8323,17.8323,33600.0
2007-06-01 10:25:00,22.48,22.48,22.45,22.46,38400.0,17.8323,17.8323,17.8085,17.8164,38400.0
2007-06-01 10:30:00,22.46,22.52,22.45,22.5,40800.0,17.8164,17.864,17.8085,17.8481,40800.0
2007-06-01 10:35:00,22.49,22.51,22.49,22.5,15600.0,17.8402,17.8561,17.8402,17.8481,15600.0
2007-06-01 10:40:00,22.5,22.51,22.45,22.47,40500.0,17.8481,17.8561,17.8085,17.8243,40500.0
2007-06-01 10:45:00,22.47,22.5,22.47,22.49,27900.0,17.8243,17.8481,17.8243,17.8402,27900.0
2007-06-01 10:50:00,22.49,22.5,22.46,22.47,32100.0,17.8402,17.8481,17.8164,17.8243,32100.0
2007-06-01 10:55:00,22.47,22.47,22.45,22.47,18600.0,17.8243,17.8243,17.8085,17.8243,18600.0
2007-06-01 11:00:00,22.47,22.49,22.47,22.49,43200.0,17.8243,17.8402,17.8243,17.8402,43200.0
2007-06-01 11:05:00,22.48,22.49,22.47,22.47,31800.0,17.8323,17.8402,17.8243,17.8243,31800.0
2007-06-01 11:10:00,22.47,22.5,22.47,22.48,42300.0,17.8243,17.8481,17.8243,17.8323,42300.0
2007-06-01 11:15:00,22.49,22.49,22.47,22.48,43800.0,17.8402,17.8402,17.8243,17.8323,43800.0
2007-06-01 11:20:00,22.48,22.48,22.45,22.46,35700.0,17.8323,17.8323,17.8085,17.8164,35700.0
2007-06-01 11:25:00,22.47,22.48,22.46,22.46,29100.0,17.8243,17.8323,17.8164,17.8164,29100.0
2007-06-01 11:30:00,22.46,22.48,22.46,22.48,41100.0,17.8164,17.8323,17.8164,17.8323,41100.0
2007-06-01 11:35:00,22.48,22.49,22.46,22.47,60300.0,17.8323,17.8402,17.8164,17.8243,60300.0
2007-06-01 11:40:00,22.47,22.49,22.46,22.47,25800.0,17.8243,17.8402,17.8164,17.8243,25800.0
2007-06-01 11:45:00,22.48,22.49,22.47,22.49,17400.0,17.8323,17.8402,17.8243,17.8402,17400.0
2007-06-01 11:50:00,22.49,22.49,22.48,22.48,21300.0,17.8402,17.8402,17.8323,17.8323,21300.0
2007-06-01 11:55:00,22.48,22.48,22.44,22.45,28500.0,17.8323,17.8323,17.8005,17.8085,28500.0
2007-06-01 12:00:00,22.45,22.5,22.44,22.5,94500.0,17.8085,17.8481,17.8005,17.8481,94500.0
2007-06-01 12:05:00,22.5,22.5,22.48,22.49,24000.0,17.8481,17.8481,17.8323,17.8402,24000.0
2007-06-01 12:10:00,22.49,22.5,22.46,22.46,49200.0,17.8402,17.8481,17.8164,17.8164,49200.0
2007-06-01 12:15:00,22.46,22.47,22.44,22.44,61500.0,17.8164,17.8243,17.8005,17.8005,61500.0
2007-06-01 12:20:00,22.45,22.45,22.41,22.41,51300.0,17.8085,17.8085,17.7767,17.7767,51300.0
2007-06-01 12:25:00,22.41,22.45,22.41,22.44,33000.0,17.7767,17.8085,17.7767,17.8005,33000.0
2007-06-01 12:30:00,22.44,22.45,22.42,22.42,19500.0,17.8005,17.8085,17.7847,17.7847,19500.0
2007-06-01 12:35:00,22.43,22.44,22.41,22.43,47400.0,17.7926,17.8005,17.7767,17.7926,47400.0
2007-06-01 12:40:00,22.43,22.44,22.41,22.42,39300.0,17.7926,17.8005,17.7767,17.7847,39300.0
2007-06-01 12:45:00,22.42,22.43,22.4,22.41,23400.0,17.7847,17.7926,17.7688,17.7767,23400.0
2007-06-01 12:50:00,22.4,22.45,22.4,22.44,42300.0,17.7688,17.8085,17.7688,17.8005,42300.0
2007-06-01 12:55:00,22.44,22.45,22.43,22.44,75900.0,17.8005,17.8085,17.7926,17.8005,75900.0
2007-06-01 13:00:00,22.44,22.45,22.43,22.45,27000.0,17.8005,17.8085,17.7926,17.8085,27000.0
2007-06-01 13:05:00,22.45,22.46,22.43,22.45,59100.0,17.8085,17.8164,17.7926,17.8085,59100.0
2007-06-01 13:10:00,22.45,22.47,22.44,22.45,59400.0,17.8085,17.8243,17.8005,17.8085,59400.0
2007-06-01 13:15:00,22.45,22.49,22.43,22.49,53700.0,17.8085,17.8402,17.7926,17.8402,53700.0
2007-06-01 13:20:00,22.48,22.49,22.46,22.48,21000.0,17.8323,17.8402,17.8164,17.8323,21000.0
2007-06-01 13:25:00,22.48,22.48,22.47,22.48,10800.0,17.8323,17.8323,17.8243,17.8323,10800.0
2007-06-01 13:30:00,22.46,22.48,22.46,22.48,19800.0,17.8164,17.8323,17.8164,17.8323,19800.0
2007-06-01 13:35:00,22.48,22.48,22.45,22.46,20700.0,17.8323,17.8323,17.8085,17.8164,20700.0
2007-06-01 13:40:00,22.45,22.47,22.45,22.46,13200.0,17.8085,17.8243,17.8085,17.8164,13200.0
2007-06-01 13:45:00,22.46,22.46,22.44,22.45,21600.0,17.8164,17.8164,17.8005,17.8085,21600.0
2007-06-01 13:50:00,22.44,22.46,22.43,22.45,28500.0,17.8005,17.8164,17.7926,17.8085,28500.0
2007-06-01 13:55:00,22.46,22.46,22.43,22.43,14700.0,17.8164,17.8164,17.7926,17.7926,14700.0
2007-06-01 14:00:00,22.43,22.45,22.43,22.44,14700.0,17.7926,17.8085,17.7926,17.8005,14700.0
2007-06-01 14:05:00,22.44,22.45,22.43,22.45,32700.0,17.8005,17.8085,17.7926,17.8085,32700.0
2007-06-01 14:10:00,22.45,22.45,22.42,22.43,35100.0,17.8085,17.8085,17.7847,17.7926,35100.0
2007-06-01 14:15:00,22.43,22.44,22.43,22.43,18900.0,17.7926,17.8005,17.7926,17.7926,18900.0
2007-06-01 14:20:00,22.43,22.43,22.4,22.41,37200.0,17.7926,17.7926,17.7688,17.7767,37200.0
2007-06-01 14:25:00,22.4,22.44,22.4,22.43,26400.0,17.7688,17.8005,17.7688,17.7926,26400.0
2007-06-01 14:30:00,22.43,22.43,22.41,22.41,16800.0,17.7926,17.7926,17.7767,17.7767,16800.0
2007-06-01 14:35:00,22.41,22.42,22.39,22.41,37800.0,17.7767,17.7847,17.7609,17.7767,37800.0
2007-06-01 14:40:00,22.39,22.42,22.39,22.4,34200.0,17.7609,17.7847,17.7609,17.7688,34200.0
2007-06-01 14:45:00,22.4,22.41,22.4,22.4,27600.0,17.7688,17.7767,17.7688,17.7688,27600.0
2007-06-01 14:50:00,22.4,22.4,22.38,22.39,39600.0,17.7688,17.7688,17.7529,17.7609,39600.0
2007-06-01 14:55:00,22.39,22.39,22.38,22.38,45000.0,17.7609,17.7609,17.7529,17.7529,45000.0
2007-06-01 15:00:00,22.38,22.38,22.37,22.37,23700.0,17.7529,17.7529,17.745,17.745,23700.0
2007-06-01 15:05:00,22.37,22.38,22.37,22.38,18000.0,17.745,17.7529,17.745,17.7529,18000.0
2007-06-01 15:10:00,22.38,22.38,22.37,22.38,35100.0,17.7529,17.7529,17.745,17.7529,35100.0
2007-06-01 15:15:00,22.39,22.39,22.38,22.38,25200.0,17.7609,17.7609,17.7529,17.7529,25200.0
2007-06-01 15:20:00,22.38,22.39,22.37,22.37,24600.0,17.7529,17.7609,17.745,17.745,24600.0
2007-06-01 15:25:00,22.37,22.39,22.37,22.38,45600.0,17.745,17.7609,17.745,17.7529,45600.0
2007-06-01 15:30:00,22.38,22.39,22.38,22.39,42600.0,17.7529,17.7609,17.7529,17.7609,42600.0
2007-06-01 15:35:00,22.4,22.41,22.39,22.4,42000.0,17.7688,17.7767,17.7609,17.7688,42000.0
2007-06-01 15:40:00,22.4,22.41,22.4,22.41,27000.0,17.7688,17.7767,17.7688,17.7767,27000.0
2007-06-01 15:45:00,22.41,22.43,22.41,22.42,58200.0,17.7767,17.7926,17.7767,17.7847,58200.0
2007-06-01 15:50:00,22.42,22.44,22.42,22.43,48900.0,17.7847,17.8005,17.7847,17.7926,48900.0
2007-06-01 15:55:00,22.43,22.46,22.42,22.46,49800.0,17.7926,17.8164,17.7847,17.8164,49800.0
2007-06-04 09:30:00,22.43,22.52,22.41,22.49,30600.0,17.7926,17.864,17.7767,17.8402,30600.0
2007-06-04 09:35:00,22.49,22.6,22.47,22.59,41400.0,17.8402,17.9274,17.8243,17.9195,41400.0
2007-06-04 09:40:00,22.58,22.58,22.49,22.51,8400.0,17.9116,17.9116,17.8402,17.8561,8400.0
2007-06-04 09:45:00,22.51,22.55,22.51,22.55,9900.0,17.8561,17.8878,17.8561,17.8878,9900.0
2007-06-04 09:50:00,22.55,22.57,22.52,22.53,33600.0,17.8878,17.9036,17.864,17.8719,33600.0
2007-06-04 09:55:00,22.52,22.56,22.5,22.53,30000.0,17.864,17.8957,17.8481,17.8719,30000.0
2007-06-04 10:00:00,22.53,22.57,22.5,22.51,30300.0,17.8719,17.9036,17.8481,17.8561,30300.0
2007-06-04 10:05:00,22.51,22.59,22.51,22.58,49200.0,17.8561,17.9195,17.8561,17.9116,49200.0
2007-06-04 10:10:00,22.58,22.59,22.56,22.57,33300.0,17.9116,17.9195,17.8957,17.9036,33300.0
2007-06-04 10:15:00,22.57,22.58,22.55,22.57,31200.0,17.9036,17.9116,17.8878,17.9036,31200.0
2007-06-04 10:20:00,22.57,22.59,22.57,22.57,18300.0,17.9036,17.9195,17.9036,17.9036,18300.0
2007-06-04 10:25:00,22.58,22.61,22.58,22.6,146400.0,17.9116,17.9354,17.9116,17.9274,146400.0
2007-06-04 10:30:00,22.6,22.61,22.58,22.58,18000.0,17.9274,17.9354,17.9116,17.9116,18000.0
2007-06-04 10:35:00,22.59,22.6,22.58,22.58,24600.0,17.9195,17.9274,17.9116,17.9116,24600.0
2007-06-04 10:40:00,22.58,22.59,22.58,22.59,20400.0,17.9116,17.9195,17.9116,17.9195,20400.0
2007-06-04 10:45:00,22.59,22.6,22.59,22.59,22200.0,17.9195,17.9274,17.9195,17.9195,22200.0
2007-06-04 10:50:00,22.6,22.61,22.59,22.6,30000.0,17.9274,17.9354,17.9195,17.9274,30000.0
2007-06-04 10:55:00,22.61,22.61,22.59,22.61,40500.0,17.9354,17.9354,17.9195,17.9354,40500.0
2007-06-04 11:00:00,22.61,22.63,22.6,22.61,20100.0,17.9354,17.9512,17.9274,17.9354,20100.0
2007-06-04 11:05:00,22.61,22.62,22.6,22.62,18900.0,17.9354,17.9433,17.9274,17.9433,18900.0
2007-06-04 11:10:00,22.62,22.64,22.61,22.64,28500.0,17.9433,17.9592,17.9354,17.9592,28500.0
2007-06-04 11:15:00,22.64,22.65,22.62,22.64,11100.0,17.9592,17.9671,17.9433,17.9592,11100.0
2007-06-04 11:20:00,22.64,22.64,22.63,22.64,5400.0,17.9592,17.9592,17.9512,17.9592,5400.0
2007-06-04 11:25:00,22.64,22.68,22.64,22.67,24600.0,17.9592,17.9909,17.9592,17.983,24600.0
2007-06-04 11:30:00,22.67,22.67,22.64,22.66,39300.0,17.983,17.983,17.9592,17.975,39300.0
2007-06-04 11:35:00,22.66,22.68,22.66,22.68,31800.0,17.975,17.9909,17.975,17.9909,31800.0
2007-06-04 11:40:00,22.68,22.69,22.67,22.68,20100.0,17.9909,17.9988,17.983,17.9909,20100.0
2007-06-04 11:45:00,22.68,22.72,22.68,22.72,30300.0,17.9909,18.0226,17.9909,18.0226,30300.0
2007-06-04 11:50:00,22.72,22.73,22.7,22.72,34500.0,18.0226,18.0306,18.0068,18.0226,34500.0
2007-06-04 11:55:00,22.72,22.73,22.71,22.73,15000.0,18.0226,18.0306,18.0147,18.0306,15000.0
2007-06-04 12:00:00,22.73,22.73,22.71,22.72,15900.0,18.0306,18.0306,18.0147,18.0226,15900.0
2007-06-04 12:05:00,22.72,22.73,22.71,22.72,26400.0,18.0226,18.0306,18.0147,18.0226,26400.0
2007-06-04 12:10:00,22.72,22.73,22.7,22.7,22800.0,18.0226,18.0306,18.0068,18.0068,22800.0
2007-06-04 12:15:00,22.7,22.72,22.7,22.72,14400.0,18.0068,18.0226,18.0068,18.0226,14400.0
2007-06-04 12:20:00,22.72,22.75,22.71,22.72,72000.0,18.0226,18.0464,18.0147,18.0226,72000.0
2007-06-04 12:25:00,22.72,22.74,22.72,22.74,11100.0,18.0226,18.0385,18.0226,18.0385,11100.0
2007-06-04 12:30:00,22.74,22.74,22.73,22.74,18300.0,18.0385,18.0385,18.0306,18.0385,18300.0
2007-06-04 12:35:00,22.74,22.75,22.73,22.74,19500.0,18.0385,18.0464,18.0306,18.0385,19500.0
2007-06-04 12:40:00,22.74,22.74,22.72,22.72,14700.0,18.0385,18.0385,18.0226,18.0226,14700.0
2007-06-04 12:45:00,22.71,22.72,22.7,22.7,6000.0,18.0147,18.0226,18.0068,18.0068,6000.0
2007-06-04 12:50:00,22.7,22.72,22.67,22.68,33000.0,18.0068,18.0226,17.983,17.9909,33000.0
2007-06-04 12:55:00,22.68,22.68,22.67,22.68,12900.0,17.9909,17.9909,17.983,17.9909,12900.0
2007-06-04 13:00:00,22.68,22.68,22.68,22.68,8400.0,17.9909,17.9909,17.9909,17.9909,8400.0
2007-06-04 13:05:00,22.69,22.69,22.67,22.67,12300.0,17.9988,17.9988,17.983,17.983,12300.0
2007-06-04 13:10:00,22.67,22.68,22.67,22.67,15300.0,17.983,17.9909,17.983,17.983,15300.0
2007-06-04 13:15:00,22.67,22.7,22.67,22.69,17100.0,17.983,18.0068,17.983,17.9988,17100.0
2007-06-04 13:20:00,22.68,22.68,22.67,22.68,12900.0,17.9909,17.9909,17.983,17.9909,12900.0
2007-06-04 13:25:00,22.68,22.68,22.67,22.68,3000.0,17.9909,17.9909,17.983,17.9909,3000.0
2007-06-04 13:30:00,22.68,22.68,22.67,22.67,9300.0,17.9909,17.9909,17.983,17.983,9300.0
2007-06-04 13:35:00,22.68,22.69,22.67,22.68,19800.0,17.9909,17.9988,17.983,17.9909,19800.0
2007-06-04 13:40:00,22.68,22.69,22.68,22.68,15000.0,17.9909,17.9988,17.9909,17.9909,15000.0
2007-06-04 13:45:00,22.69,22.7,22.69,22.7,11100.0,17.9988,18.0068,17.9988,18.0068,11100.0
2007-06-04 13:50:00,22.7,22.71,22.69,22.7,19800.0,18.0068,18.0147,17.9988,18.0068,19800.0
2007-06-04 13:55:00,22.69,22.7,22.69,22.7,9900.0,17.9988,18.0068,17.9988,18.0068,9900.0
2007-06-04 14:00:00,22.7,22.72,22.7,22.72,15300.0,18.0068,18.0226,18.0068,18.0226,15300.0
2007-06-04 14:05:00,22.72,22.72,22.7,22.71,18000.0,18.0226,18.0226,18.0068,18.0147,18000.0
2007-06-04 14:10:00,22.71,22.71,22.7,22.7,16800.0,18.0147,18.0147,18.0068,18.0068,16800.0
2007-06-04 14:15:00,22.69,22.69,22.67,22.68,14100.0,17.9988,17.9988,17.983,17.9909,14100.0
2007-06-04 14:20:00,22.68,22.69,22.68,22.68,13800.0,17.9909,17.9988,17.9909,17.9909,13800.0
2007-06-04 14:25:00,22.68,22.68,22.67,22.68,12600.0,17.9909,17.9909,17.983,17.9909,12600.0
2007-06-04 14:30:00,22.68,22.68,22.66,22.66,23700.0,17.9909,17.9909,17.975,17.975,23700.0
2007-06-04 14:35:00,22.66,22.69,22.66,22.68,14100.0,17.975,17.9988,17.975,17.9909,14100.0
2007-06-04 14:40:00,22.68,22.71,22.68,22.7,20100.0,17.9909,18.0147,17.9909,18.0068,20100.0
2007-06-04 14:45:00,22.7,22.71,22.7,22.71,20100.0,18.0068,18.0147,18.0068,18.0147,20100.0
2007-06-04 14:50:00,22.71,22.73,22.71,22.71,26400.0,18.0147,18.0306,18.0147,18.0147,26400.0
2007-06-04 14:55:00,22.72,22.72,22.7,22.71,21600.0,18.0226,18.0226,18.0068,18.0147,21600.0
2007-06-04 15:00:00,22.71,22.73,22.71,22.71,34800.0,18.0147,18.0306,18.0147,18.0147,34800.0
2007-06-04 15:05:00,22.71,22.75,22.71,22.74,39300.0,18.0147,18.0464,18.0147,18.0385,39300.0
2007-06-04 15:10:00,22.75,22.75,22.73,22.75,34200.0,18.0464,18.0464,18.0306,18.0464,34200.0
2007-06-04 15:15:00,22.75,22.76,22.74,22.75,32700.0,18.0464,18.0544,18.0385,18.0464,32700.0
2007-06-04 15:20:00,22.76,22.8,22.75,22.78,48600.0,18.0544,18.0861,18.0464,18.0702,48600.0
2007-06-04 15:25:00,22.77,22.8,22.77,22.79,42600.0,18.0623,18.0861,18.0623,18.0782,42600.0
2007-06-04 15:30:00,22.79,22.81,22.79,22.79,36000.0,18.0782,18.094,18.0782,18.0782,36000.0
2007-06-04 15:35:00,22.79,22.81,22.79,22.81,37800.0,18.0782,18.094,18.0782,18.094,37800.0
2007-06-04 15:40:00,22.81,22.82,22.8,22.8,37500.0,18.094,18.102,18.0861,18.0861,37500.0
2007-06-04 15:45:00,22.8,22.82,22.79,22.82,55800.0,18.0861,18.102,18.0782,18.102,55800.0
2007-06-04 15:50:00,22.81,22.82,22.78,22.79,56100.0,18.094,18.102,18.0702,18.0782,56100.0
2007-06-04 15:55:00,22.79,22.83,22.79,22.83,64200.0,18.0782,18.1099,18.0782,18.1099,64200.0
2007-06-05 09:30:00,22.8,22.8,22.7,22.75,19500.0,18.0861,18.0861,18.0068,18.0464,19500.0
2007-06-05 09:35:00,22.76,22.76,22.69,22.69,18600.0,18.0544,18.0544,17.9988,17.9988,18600.0
2007-06-05 09:40:00,22.68,22.7,22.66,22.69,16800.0,17.9909,18.0068,17.975,17.9988,16800.0
2007-06-05 09:45:00,22.7,22.7,22.67,22.68,11700.0,18.0068,18.0068,17.983,17.9909,11700.0
2007-06-05 09:50:00,22.67,22.68,22.62,22.63,17700.0,17.983,17.9909,17.9433,17.9512,17700.0
2007-06-05 09:55:00,22.63,22.63,22.6,22.62,12600.0,17.9512,17.9512,17.9274,17.9433,12600.0
2007-06-05 10:00:00,22.63,22.67,22.54,22.55,47400.0,17.9512,17.983,17.8798,17.8878,47400.0
2007-06-05 10:05:00,22.55,22.62,22.55,22.62,42300.0,17.8878,17.9433,17.8878,17.9433,42300.0
2007-06-05 10:10:00,22.62,22.68,22.61,22.67,23100.0,17.9433,17.9909,17.9354,17.983,23100.0
2007-06-05 10:15:00,22.66,22.68,22.66,22.66,32700.0,17.975,17.9909,17.975,17.975,32700.0
2007-06-05 10:20:00,22.66,22.67,22.6,22.61,36000.0,17.975,17.983,17.9274,17.9354,36000.0
2007-06-05 10:25:00,22.61,22.66,22.6,22.66,33900.0,17.9354,17.975,17.9274,17.975,33900.0
2007-06-05 10:30:00,22.67,22.72,22.66,22.71,41100.0,17.983,18.0226,17.975,18.0147,41100.0
2007-06-05 10:35:00,22.7,22.7,22.67,22.67,8100.0,18.0068,18.0068,17.983,17.983,8100.0
2007-06-05 10:40:00,22.67,22.67,22.62,22.63,15300.0,17.983,17.983,17.9433,17.9512,15300.0
2007-06-05 10:45:00,22.62,22.67,22.62,22.66,33900.0,17.9433,17.983,17.9433,17.975,33900.0
2007-06-05 10:50:00,22.66,22.67,22.65,22.65,18300.0,17.975,17.983,17.9671,17.9671,18300.0
2007-06-05 10:55:00,22.65,22.65,22.62,22.62,17100.0,17.9671,17.9671,17.9433,17.9433,17100.0
2007-06-05 11:00:00,22.62,22.62,22.58,22.59,26700.0,17.9433,17.9433,17.9116,17.9195,26700.0
2007-06-05 11:05:00,22.6,22.6,22.57,22.59,20700.0,17.9274,17.9274,17.9036,17.9195,20700.0
2007-06-05 11:10:00,22.59,22.59,22.57,22.57,29400.0,17.9195,17.9195,17.9036,17.9036,29400.0
2007-06-05 11:15:00,22.57,22.58,22.53,22.54,44100.0,17.9036,17.9116,17.8719,17.8798,44100.0
2007-06-05 11:20:00,22.54,22.55,22.53,22.54,22500.0,17.8798,17.8878,17.8719,17.8798,22500.0
2007-06-05 11:25:00,22.55,22.55,22.52,22.53,31800.0,17.8878,17.8878,17.864,17.8719,31800.0
2007-06-05 11:30:00,22.54,22.54,22.51,22.53,28500.0,17.8798,17.8798,17.8561,17.8719,28500.0
2007-06-05 11:35:00,22.53,22.54,22.51,22.51,25200.0,17.8719,17.8798,17.8561,17.8561,25200.0
2007-06-05 11:40:00,22.51,22.52,22.5,22.51,21600.0,17.8561,17.864,17.8481,17.8561,21600.0
2007-06-05 11:45:00,22.51,22.51,22.47,22.49,25800.0,17.8561,17.8561,17.8243,17.8402,25800.0
2007-06-05 11:50:00,22.49,22.49,22.47,22.49,22500.0,17.8402,17.8402,17.8243,17.8402,22500.0
2007-06-05 11:55:00,22.5,22.5,22.45,22.45,51900.0,17.8481,17.8481,17.8085,17.8085,51900.0
2007-06-05 12:00:00,22.45,22.46,22.41,22.43,28500.0,17.8085,17.8164,17.7767,17.7926,28500.0
2007-06-05 12:05:00,22.43,22.44,22.43,22.44,43800.0,17.7926,17.8005,17.7926,17.8005,43800.0
2007-06-05 12:10:00,22.43,22.44,22.4,22.44,48600.0,17.7926,17.8005,17.7688,17.8005,48600.0
2007-06-05 12:15:00,22.44,22.44,22.4,22.41,32100.0,17.8005,17.8005,17.7688,17.7767,32100.0
2007-06-05 12:20:00,22.41,22.42,22.4,22.42,21300.0,17.7767,17.7847,17.7688,17.7847,21300.0
2007-06-05 12:25:00,22.42,22.45,22.42,22.44,48000.0,17.7847,17.8085,17.7847,17.8005,48000.0
2007-06-05 12:30:00,22.45,22.49,22.45,22.49,29700.0,17.8085,17.8402,17.8085,17.8402,29700.0
2007-06-05 12:35:00,22.49,22.5,22.47,22.48,18600.0,17.8402,17.8481,17.8243,17.8323,18600.0
2007-06-05 12:40:00,22.48,22.5,22.45,22.5,65400.0,17.8323,17.8481,17.8085,17.8481,65400.0
2007-06-05 12:45:00,22.5,22.53,22.5,22.52,26400.0,17.8481,17.8719,17.8481,17.864,26400.0
2007-06-05 12:50:00,22.52,22.54,22.52,22.53,14100.0,17.864,17.8798,17.864,17.8719,14100.0
2007-06-05 12:55:00,22.54,22.54,22.52,22.52,12300.0,17.8798,17.8798,17.864,17.864,12300.0
2007-06-05 13:00:00,22.52,22.54,22.52,22.52,12900.0,17.864,17.8798,17.864,17.864,12900.0
2007-06-05 13:05:00,22.52,22.58,22.51,22.58,67200.0,17.864,17.9116,17.8561,17.9116,67200.0
2007-06-05 13:10:00,22.58,22.58,22.56,22.56,24900.0,17.9116,17.9116,17.8957,17.8957,24900.0
2007-06-05 13:15:00,22.56,22.57,22.55,22.55,10500.0,17.8957,17.9036,17.8878,17.8878,10500.0
2007-06-05 13:20:00,22.55,22.55,22.53,22.54,13200.0,17.8878,17.8878,17.8719,17.8798,13200.0
2007-06-05 13:25:00,22.54,22.54,22.5,22.51,18600.0,17.8798,17.8798,17.8481,17.8561,18600.0
2007-06-05 13:30:00,22.51,22.52,22.48,22.48,16200.0,17.8561,17.864,17.8323,17.8323,16200.0
2007-06-05 13:35:00,22.49,22.56,22.49,22.55,32400.0,17.8402,17.8957,17.8402,17.8878,32400.0
2007-06-05 13:40:00,22.55,22.55,22.48,22.5,21000.0,17.8878,17.8878,17.8323,17.8481,21000.0
2007-06-05 13:45:00,22.5,22.51,22.48,22.51,10200.0,17.8481,17.8561,17.8323,17.8561,10200.0
2007-06-05 13:50:00,22.52,22.54,22.52,22.52,11100.0,17.864,17.8798,17.864,17.864,11100.0
2007-06-05 13:55:00,22.51,22.54,22.51,22.52,30900.0,17.8561,17.8798,17.8561,17.864,30900.0
2007-06-05 14:00:00,22.53,22.54,22.52,22.54,18600.0,17.8719,17.8798,17.864,17.8798,18600.0
2007-06-05 14:05:00,22.54,22.54,22.5,22.51,8400.0,17.8798,17.8798,17.8481,17.8561,8400.0
2007-06-05 14:10:00,22.52,22.52,22.5,22.5,18600.0,17.864,17.864,17.8481,17.8481,18600.0
2007-06-05 14:15:00,22.5,22.54,22.5,22.54,26100.0,17.8481,17.8798,17.8481,17.8798,26100.0
2007-06-05 14:20:00,22.54,22.56,22.53,22.53,28200.0,17.8798,17.8957,17.8719,17.8719,28200.0
2007-06-05 14:25:00,22.53,22.53,22.5,22.5,18600.0,17.8719,17.8719,17.8481,17.8481,18600.0
2007-06-05 14:30:00,22.5,22.51,22.48,22.5,37800.0,17.8481,17.8561,17.8323,17.8481,37800.0
2007-06-05 14:35:00,22.5,22.5,22.46,22.47,19500.0,17.8481,17.8481,17.8164,17.8243,19500.0
2007-06-05 14:40:00,22.47,22.48,22.46,22.47,24900.0,17.8243,17.8323,17.8164,17.8243,24900.0
2007-06-05 14:45:00,22.47,22.49,22.47,22.49,13500.0,17.8243,17.8402,17.8243,17.8402,13500.0
2007-06-05 14:50:00,22.49,22.49,22.47,22.48,21300.0,17.8402,17.8402,17.8243,17.8323,21300.0
2007-06-05 14:55:00,22.48,22.48,22.45,22.45,25200.0,17.8323,17.8323,17.8085,17.8085,25200.0
2007-06-05 15:00:00,22.45,22.46,22.45,22.45,17400.0,17.8085,17.8164,17.8085,17.8085,17400.0
2007-06-05 15:05:00,22.45,22.48,22.45,22.47,30000.0,17.8085,17.8323,17.8085,17.8243,30000.0
2007-06-05 15:10:00,22.47,22.5,22.47,22.47,57300.0,17.8243,17.8481,17.8243,17.8243,57300.0
2007-06-05 15:15:00,22.46,22.47,22.46,22.46,22200.0,17.8164,17.8243,17.8164,17.8164,22200.0
2007-06-05 15:20:00,22.46,22.47,22.45,22.45,29700.0,17.8164,17.8243,17.8085,17.8085,29700.0
2007-06-05 15:25:00,22.46,22.47,22.45,22.46,54300.0,17.8164,17.8243,17.8085,17.8164,54300.0
2007-06-05 15:30:00,22.46,22.5,22.46,22.49,51000.0,17.8164,17.8481,17.8164,17.8402,51000.0
2007-06-05 15:35:00,22.49,22.51,22.47,22.5,38700.0,17.8402,17.8561,17.8243,17.8481,38700.0
2007-06-05 15:40:00,22.5,22.5,22.48,22.48,35100.0,17.8481,17.8481,17.8323,17.8323,35100.0
2007-06-05 15:45:00,22.48,22.51,22.48,22.5,26400.0,17.8323,17.8561,17.8323,17.8481,26400.0
2007-06-05 15:50:00,22.51,22.51,22.5,22.5,35400.0,17.8561,17.8561,17.8481,17.8481,35400.0
2007-06-05 15:55:00,22.51,22.53,22.5,22.51,51900.0,17.8561,17.8719,17.8481,17.8561,51900.0
2007-06-06 09:30:00,22.46,22.47,22.46,22.47,12600.0,17.8164,17.8243,17.8164,17.8243,12600.0
2007-06-06 09:35:00,22.51,22.51,22.36,22.38,47700.0,17.8561,17.8561,17.7371,17.7529,47700.0
2007-06-06 09:40:00,22.38,22.39,22.29,22.32,40800.0,17.7529,17.7609,17.6815,17.7053,40800.0
2007-06-06 09:45:00,22.32,22.33,22.3,22.3,44400.0,17.7053,17.7133,17.6895,17.6895,44400.0
2007-06-06 09:50:00,22.3,22.31,22.23,22.23,36900.0,17.6895,17.6974,17.6339,17.6339,36900.0
2007-06-06 09:55:00,22.23,22.25,22.21,22.21,38700.0,17.6339,17.6498,17.6181,17.6181,38700.0
2007-06-06 10:00:00,22.21,22.22,22.19,22.19,31200.0,17.6181,17.626,17.6022,17.6022,31200.0
2007-06-06 10:05:00,22.2,22.2,22.15,22.19,29700.0,17.6101,17.6101,17.5705,17.6022,29700.0
2007-06-06 10:10:00,22.19,22.23,22.14,22.22,54600.0,17.6022,17.6339,17.5625,17.626,54600.0
2007-06-06 10:15:00,22.22,22.23,22.12,22.15,56700.0,17.626,17.6339,17.5467,17.5705,56700.0
2007-06-06 10:20:00,22.16,22.2,22.16,22.18,50400.0,17.5784,17.6101,17.5784,17.5943,50400.0
2007-06-06 10:25:00,22.19,22.22,22.18,22.18,124200.0,17.6022,17.626,17.5943,17.5943,124200.0
2007-06-06 10:30:00,22.19,22.23,22.18,22.2,51000.0,17.6022,17.6339,17.5943,17.6101,51000.0
2007-06-06 10:35:00,22.2,22.21,22.17,22.2,49200.0,17.6101,17.6181,17.5863,17.6101,49200.0
2007-06-06 10:40:00,22.2,22.22,22.2,22.22,54600.0,17.6101,17.626,17.6101,17.626,54600.0
2007-06-06 10:45:00,22.22,22.23,22.2,22.23,29400.0,17.626,17.6339,17.6101,17.6339,29400.0
2007-06-06 10:50:00,22.21,22.22,22.19,22.21,30600.0,17.6181,17.626,17.6022,17.6181,30600.0
2007-06-06 10:55:00,22.21,22.22,22.16,22.16,28200.0,17.6181,17.626,17.5784,17.5784,28200.0
2007-06-06 11:00:00,22.16,22.22,22.16,22.21,37500.0,17.5784,17.626,17.5784,17.6181,37500.0
2007-06-06 11:05:00,22.21,22.22,22.2,22.2,28200.0,17.6181,17.626,17.6101,17.6101,28200.0
2007-06-06 11:10:00,22.2,22.23,22.2,22.23,18600.0,17.6101,17.6339,17.6101,17.6339,18600.0
2007-06-06 11:15:00,22.23,22.24,22.21,22.22,22800.0,17.6339,17.6419,17.6181,17.626,22800.0
2007-06-06 11:20:00,22.22,22.23,22.21,22.21,17100.0,17.626,17.6339,17.6181,17.6181,17100.0
2007-06-06 11:25:00,22.21,22.23,22.21,22.21,16800.0,17.6181,17.6339,17.6181,17.6181,16800.0
2007-06-06 11:30:00,22.21,22.21,22.2,22.21,18900.0,17.6181,17.6181,17.6101,17.6181,18900.0
2007-06-06 11:35:00,22.21,22.21,22.2,22.2,98100.0,17.6181,17.6181,17.6101,17.6101,98100.0
2007-06-06 11:40:00,22.2,22.25,22.2,22.23,41100.0,17.6101,17.6498,17.6101,17.6339,41100.0
2007-06-06 11:45:00,22.23,22.24,22.19,22.2,26400.0,17.6339,17.6419,17.6022,17.6101,26400.0
2007-06-06 11:50:00,22.2,22.23,22.18,22.23,23100.0,17.6101,17.6339,17.5943,17.6339,23100.0
2007-06-06 11:55:00,22.22,22.22,22.21,22.21,15000.0,17.626,17.626,17.6181,17.6181,15000.0
2007-06-06 12:00:00,22.21,22.22,22.2,22.2,16200.0,17.6181,17.626,17.6101,17.6101,16200.0
2007-06-06 12:05:00,22.2,22.23,22.2,22.22,14100.0,17.6101,17.6339,17.6101,17.626,14100.0
2007-06-06 12:10:00,22.23,22.23,22.22,22.23,9000.0,17.6339,17.6339,17.626,17.6339,9000.0
2007-06-06 12:15:00,22.23,22.24,22.22,22.24,18300.0,17.6339,17.6419,17.626,17.6419,18300.0
2007-06-06 12:20:00,22.24,22.26,22.24,22.24,13500.0,17.6419,17.6577,17.6419,17.6419,13500.0
2007-06-06 12:25:00,22.25,22.25,22.23,22.23,9600.0,17.6498,17.6498,17.6339,17.6339,9600.0
2007-06-06 12:30:00,22.23,22.24,22.23,22.24,7200.0,17.6339,17.6419,17.6339,17.6419,7200.0
2007-06-06 12:35:00,22.24,22.25,22.2,22.2,16800.0,17.6419,17.6498,17.6101,17.6101,16800.0
2007-06-06 12:40:00,22.21,22.21,22.2,22.21,4200.0,17.6181,17.6181,17.6101,17.6181,4200.0
2007-06-06 12:45:00,22.21,22.22,22.21,22.21,15900.0,17.6181,17.626,17.6181,17.6181,15900.0
2007-06-06 12:50:00,22.22,22.23,22.22,22.22,10200.0,17.626,17.6339,17.626,17.626,10200.0
2007-06-06 12:55:00,22.22,22.22,22.18,22.18,20400.0,17.626,17.626,17.5943,17.5943,20400.0
2007-06-06 13:00:00,22.19,22.2,22.19,22.2,18900.0,17.6022,17.6101,17.6022,17.6101,18900.0
2007-06-06 13:05:00,22.2,22.2,22.19,22.19,15000.0,17.6101,17.6101,17.6022,17.6022,15000.0
2007-06-06 13:10:00,22.19,22.19,22.17,22.17,13800.0,17.6022,17.6022,17.5863,17.5863,13800.0
2007-06-06 13:15:00,22.17,22.2,22.17,22.17,17100.0,17.5863,17.6101,17.5863,17.5863,17100.0
2007-06-06 13:20:00,22.18,22.18,22.15,22.17,18300.0,17.5943,17.5943,17.5705,17.5863,18300.0
2007-06-06 13:25:00,22.18,22.18,22.15,22.15,18600.0,17.5943,17.5943,17.5705,17.5705,18600.0
2007-06-06 13:30:00,22.17,22.18,22.17,22.17,15000.0,17.5863,17.5943,17.5863,17.5863,15000.0
2007-06-06 13:35:00,22.17,22.18,22.15,22.16,17400.0,17.5863,17.5943,17.5705,17.5784,17400.0
2007-06-06 13:40:00,22.16,22.17,22.15,22.17,22200.0,17.5784,17.5863,17.5705,17.5863,22200.0
2007-06-06 13:45:00,22.17,22.18,22.17,22.17,19500.0,17.5863,17.5943,17.5863,17.5863,19500.0
2007-06-06 13:50:00,22.17,22.17,22.15,22.16,19200.0,17.5863,17.5863,17.5705,17.5784,19200.0
2007-06-06 13:55:00,22.16,22.17,22.16,22.17,7200.0,17.5784,17.5863,17.5784,17.5863,7200.0
2007-06-06 14:00:00,22.17,22.18,22.15,22.15,9000.0,17.5863,17.5943,17.5705,17.5705,9000.0
2007-06-06 14:05:00,22.15,22.16,22.14,22.15,14400.0,17.5705,17.5784,17.5625,17.5705,14400.0
2007-06-06 14:10:00,22.15,22.16,22.13,22.13,16500.0,17.5705,17.5784,17.5546,17.5546,16500.0
2007-06-06 14:15:00,22.14,22.14,22.12,22.12,14700.0,17.5625,17.5625,17.5467,17.5467,14700.0
2007-06-06 14:20:00,22.12,22.14,22.12,22.13,32100.0,17.5467,17.5625,17.5467,17.5546,32100.0
2007-06-06 14:25:00,22.13,22.18,22.13,22.16,21000.0,17.5546,17.5943,17.5546,17.5784,21000.0
2007-06-06 14:30:00,22.16,22.16,22.14,22.15,15600.0,17.5784,17.5784,17.5625,17.5705,15600.0
2007-06-06 14:35:00,22.15,22.16,22.14,22.16,16200.0,17.5705,17.5784,17.5625,17.5784,16200.0
2007-06-06 14:40:00,22.16,22.18,22.16,22.18,26400.0,17.5784,17.5943,17.5784,17.5943,26400.0
2007-06-06 14:45:00,22.19,22.19,22.15,22.15,27600.0,17.6022,17.6022,17.5705,17.5705,27600.0
2007-06-06 14:50:00,22.15,22.15,22.14,22.14,19800.0,17.5705,17.5705,17.5625,17.5625,19800.0
2007-06-06 14:55:00,22.14,22.16,22.14,22.15,13800.0,17.5625,17.5784,17.5625,17.5705,13800.0
2007-06-06 15:00:00,22.15,22.15,22.12,22.12,31800.0,17.5705,17.5705,17.5467,17.5467,31800.0
2007-06-06 15:05:00,22.12,22.14,22.12,22.13,30300.0,17.5467,17.5625,17.5467,17.5546,30300.0
2007-06-06 15:10:00,22.13,22.14,22.11,22.12,26400.0,17.5546,17.5625,17.5388,17.5467,26400.0
2007-06-06 15:15:00,22.12,22.15,22.12,22.15,31800.0,17.5467,17.5705,17.5467,17.5705,31800.0
2007-06-06 15:20:00,22.15,22.17,22.14,22.14,30900.0,17.5705,17.5863,17.5625,17.5625,30900.0
2007-06-06 15:25:00,22.14,22.15,22.12,22.12,40500.0,17.5625,17.5705,17.5467,17.5467,40500.0
2007-06-06 15:30:00,22.12,22.13,22.11,22.13,50400.0,17.5467,17.5546,17.5388,17.5546,50400.0
2007-06-06 15:35:00,22.13,22.14,22.12,22.13,51600.0,17.5546,17.5625,17.5467,17.5546,51600.0
2007-06-06 15:40:00,22.13,22.14,22.12,22.14,57000.0,17.5546,17.5625,17.5467,17.5625,57000.0
2007-06-06 15:45:00,22.13,22.13,22.11,22.12,57900.0,17.5546,17.5546,17.5388,17.5467,57900.0
2007-06-06 15:50:00,22.12,22.12,22.1,22.11,54300.0,17.5467,17.5467,17.5308,17.5388,54300.0
2007-06-06 15:55:00,22.11,22.11,22.08,22.09,51600.0,17.5388,17.5388,17.515,17.5229,51600.0
2007-06-07 09:30:00,22.07,22.11,22.03,22.04,57900.0,17.507,17.5388,17.4753,17.4832,57900.0
2007-06-07 09:35:00,22.05,22.07,22.03,22.07,37200.0,17.4912,17.507,17.4753,17.507,37200.0
2007-06-07 09:40:00,22.07,22.12,22.05,22.12,30300.0,17.507,17.5467,17.4912,17.5467,30300.0
2007-06-07 09:45:00,22.12,22.13,22.06,22.08,36900.0,17.5467,17.5546,17.4991,17.515,36900.0
2007-06-07 09:50:00,22.08,22.12,22.07,22.12,42300.0,17.515,17.5467,17.507,17.5467,42300.0
2007-06-07 09:55:00,22.11,22.12,22.09,22.1,25500.0,17.5388,17.5467,17.5229,17.5308,25500.0
2007-06-07 10:00:00,22.1,22.14,22.1,22.1,45600.0,17.5308,17.5625,17.5308,17.5308,45600.0
2007-06-07 10:05:00,22.1,22.1,22.07,22.1,48600.0,17.5308,17.5308,17.507,17.5308,48600.0
2007-06-07 10:10:00,22.1,22.1,22.05,22.06,48300.0,17.5308,17.5308,17.4912,17.4991,48300.0
2007-06-07 10:15:00,22.05,22.05,22.02,22.03,31500.0,17.4912,17.4912,17.4674,17.4753,31500.0
2007-06-07 10:20:00,22.04,22.07,22.03,22.04,33900.0,17.4832,17.507,17.4753,17.4832,33900.0
2007-06-07 10:25:00,22.03,22.04,22.02,22.03,42600.0,17.4753,17.4832,17.4674,17.4753,42600.0
2007-06-07 10:30:00,22.03,22.05,22.03,22.04,45900.0,17.4753,17.4912,17.4753,17.4832,45900.0
2007-06-07 10:35:00,22.03,22.04,22.01,22.02,77700.0,17.4753,17.4832,17.4594,17.4674,77700.0
2007-06-07 10:40:00,22.02,22.02,21.97,21.99,33600.0,17.4674,17.4674,17.4277,17.4436,33600.0
2007-06-07 10:45:00,21.99,21.99,21.95,21.95,32100.0,17.4436,17.4436,17.4118,17.4118,32100.0
2007-06-07 10:50:00,21.94,21.95,21.92,21.94,77100.0,17.4039,17.4118,17.388,17.4039,77100.0
2007-06-07 10:55:00,21.94,21.96,21.94,21.95,50100.0,17.4039,17.4198,17.4039,17.4118,50100.0
2007-06-07 11:00:00,21.95,21.97,21.94,21.95,49500.0,17.4118,17.4277,17.4039,17.4118,49500.0
2007-06-07 11:05:00,21.95,21.95,21.88,21.88,43200.0,17.4118,17.4118,17.3563,17.3563,43200.0
2007-06-07 11:10:00,21.88,21.88,21.82,21.84,39300.0,17.3563,17.3563,17.3087,17.3246,39300.0
2007-06-07 11:15:00,21.84,21.85,21.82,21.84,44700.0,17.3246,17.3325,17.3087,17.3246,44700.0
2007-06-07 11:20:00,21.84,21.85,21.83,21.84,26700.0,17.3246,17.3325,17.3166,17.3246,26700.0
2007-06-07 11:25:00,21.84,21.87,21.84,21.84,39600.0,17.3246,17.3484,17.3246,17.3246,39600.0
2007-06-07 11:30:00,21.84,21.87,21.84,21.87,27900.0,17.3246,17.3484,17.3246,17.3484,27900.0
2007-06-07 11:35:00,21.87,21.92,21.87,21.9,57300.0,17.3484,17.388,17.3484,17.3722,57300.0
2007-06-07 11:40:00,21.9,21.9,21.88,21.9,48000.0,17.3722,17.3722,17.3563,17.3722,48000.0
2007-06-07 11:45:00,21.9,21.91,21.89,21.9,44100.0,17.3722,17.3801,17.3642,17.3722,44100.0
2007-06-07 11:50:00,21.9,21.92,21.89,21.92,24900.0,17.3722,17.388,17.3642,17.388,24900.0
2007-06-07 11:55:00,21.92,21.92,21.87,21.87,26700.0,17.388,17.388,17.3484,17.3484,26700.0
2007-06-07 12:00:00,21.86,21.87,21.83,21.85,39300.0,17.3404,17.3484,17.3166,17.3325,39300.0
2007-06-07 12:05:00,21.85,21.87,21.83,21.84,42900.0,17.3325,17.3484,17.3166,17.3246,42900.0
2007-06-07 12:10:00,21.84,21.88,21.84,21.88,19500.0,17.3246,17.3563,17.3246,17.3563,19500.0
2007-06-07 12:15:00,21.88,21.92,21.87,21.89,45900.0,17.3563,17.388,17.3484,17.3642,45900.0
2007-06-07 12:20:00,21.9,21.91,21.88,21.88,13200.0,17.3722,17.3801,17.3563,17.3563,13200.0
2007-06-07 12:25:00,21.88,21.88,21.86,21.88,16200.0,17.3563,17.3563,17.3404,17.3563,16200.0
2007-06-07 12:30:00,21.88,21.9,21.86,21.87,38100.0,17.3563,17.3722,17.3404,17.3484,38100.0
2007-06-07 12:35:00,21.87,21.87,21.82,21.82,26700.0,17.3484,17.3484,17.3087,17.3087,26700.0
2007-06-07 12:40:00,21.82,21.83,21.8,21.81,35400.0,17.3087,17.3166,17.2928,17.3008,35400.0
2007-06-07 12:45:00,21.8,21.82,21.77,21.77,35100.0,17.2928,17.3087,17.269,17.269,35100.0
2007-06-07 12:50:00,21.77,21.8,21.75,21.79,42000.0,17.269,17.2928,17.2532,17.2849,42000.0
2007-06-07 12:55:00,21.79,21.81,21.78,21.8,26100.0,17.2849,17.3008,17.277,17.2928,26100.0
2007-06-07 13:00:00,21.8,21.84,21.8,21.82,40800.0,17.2928,17.3246,17.2928,17.3087,40800.0
2007-06-07 13:05:00,21.82,21.84,21.81,21.82,22500.0,17.3087,17.3246,17.3008,17.3087,22500.0
2007-06-07 13:10:00,21.82,21.82,21.79,21.8,25800.0,17.3087,17.3087,17.2849,17.2928,25800.0
2007-06-07 13:15:00,21.81,21.81,21.75,21.76,39900.0,17.3008,17.3008,17.2532,17.2611,39900.0
2007-06-07 13:20:00,21.75,21.76,21.74,21.76,31200.0,17.2532,17.2611,17.2452,17.2611,31200.0
2007-06-07 13:25:00,21.76,21.77,21.75,21.75,22500.0,17.2611,17.269,17.2532,17.2532,22500.0
2007-06-07 13:30:00,21.75,21.75,21.69,21.73,45300.0,17.2532,17.2532,17.2056,17.2373,45300.0
2007-06-07 13:35:00,21.72,21.72,21.68,21.68,56400.0,17.2294,17.2294,17.1977,17.1977,56400.0
2007-06-07 13:40:00,21.69,21.7,21.66,21.7,66900.0,17.2056,17.2135,17.1818,17.2135,66900.0
2007-06-07 13:45:00,21.71,21.72,21.67,21.69,45600.0,17.2215,17.2294,17.1897,17.2056,45600.0
2007-06-07 13:50:00,21.7,21.7,21.67,21.69,59100.0,17.2135,17.2135,17.1897,17.2056,59100.0
2007-06-07 13:55:00,21.68,21.73,21.67,21.72,57000.0,17.1977,17.2373,17.1897,17.2294,57000.0
2007-06-07 14:00:00,21.72,21.72,21.7,21.71,16200.0,17.2294,17.2294,17.2135,17.2215,16200.0
2007-06-07 14:05:00,21.71,21.73,21.69,21.69,30600.0,17.2215,17.2373,17.2056,17.2056,30600.0
2007-06-07 14:10:00,21.68,21.71,21.67,21.67,120900.0,17.1977,17.2215,17.1897,17.1897,120900.0
2007-06-07 14:15:00,21.67,21.7,21.65,21.7,75600.0,17.1897,17.2135,17.1739,17.2135,75600.0
2007-06-07 14:20:00,21.7,21.71,21.66,21.66,61800.0,17.2135,17.2215,17.1818,17.1818,61800.0
2007-06-07 14:25:00,21.65,21.71,21.65,21.69,37500.0,17.1739,17.2215,17.1739,17.2056,37500.0
2007-06-07 14:30:00,21.69,21.69,21.65,21.65,58200.0,17.2056,17.2056,17.1739,17.1739,58200.0
2007-06-07 14:35:00,21.66,21.67,21.65,21.66,49800.0,17.1818,17.1897,17.1739,17.1818,49800.0
2007-06-07 14:40:00,21.66,21.71,21.65,21.71,45000.0,17.1818,17.2215,17.1739,17.2215,45000.0
2007-06-07 14:45:00,21.71,21.73,21.71,21.71,60900.0,17.2215,17.2373,17.2215,17.2215,60900.0
2007-06-07 14:50:00,21.71,21.73,21.7,21.72,48000.0,17.2215,17.2373,17.2135,17.2294,48000.0
2007-06-07 14:55:00,21.72,21.75,21.72,21.75,48600.0,17.2294,17.2532,17.2294,17.2532,48600.0
2007-06-07 15:00:00,21.75,21.77,21.72,21.77,66600.0,17.2532,17.269,17.2294,17.269,66600.0
2007-06-07 15:05:00,21.77,21.78,21.74,21.77,64200.0,17.269,17.277,17.2452,17.269,64200.0
2007-06-07 15:10:00,21.77,21.81,21.77,21.81,50700.0,17.269,17.3008,17.269,17.3008,50700.0
2007-06-07 15:15:00,21.81,21.82,21.76,21.77,63600.0,17.3008,17.3087,17.2611,17.269,63600.0
2007-06-07 15:20:00,21.77,21.79,21.75,21.75,56400.0,17.269,17.2849,17.2532,17.2532,56400.0
2007-06-07 15:25:00,21.75,21.76,21.72,21.74,38700.0,17.2532,17.2611,17.2294,17.2452,38700.0
2007-06-07 15:30:00,21.74,21.78,21.74,21.75,41700.0,17.2452,17.277,17.2452,17.2532,41700.0
2007-06-07 15:35:00,21.75,21.75,21.69,21.69,42900.0,17.2532,17.2532,17.2056,17.2056,42900.0
2007-06-07 15:40:00,21.69,21.69,21.66,21.67,67800.0,17.2056,17.2056,17.1818,17.1897,67800.0
2007-06-07 15:45:00,21.67,21.68,21.65,21.65,114300.0,17.1897,17.1977,17.1739,17.1739,114300.0
2007-06-07 15:50:00,21.64,21.66,21.64,21.64,56400.0,17.1659,17.1818,17.1659,17.1659,56400.0
2007-06-07 15:55:00,21.64,21.64,21.6,21.61,70800.0,17.1659,17.1659,17.1342,17.1421,70800.0
2007-06-08 09:30:00,21.58,21.58,21.56,21.58,28500.0,17.1183,17.1183,17.1025,17.1183,28500.0
2007-06-08 09:35:00,21.58,21.63,21.57,21.61,41100.0,17.1183,17.158,17.1104,17.1421,41100.0
2007-06-08 09:40:00,21.61,21.61,21.55,21.56,27300.0,17.1421,17.1421,17.0945,17.1025,27300.0
2007-06-08 09:45:00,21.57,21.63,21.54,21.63,40500.0,17.1104,17.158,17.0866,17.158,40500.0
2007-06-08 09:50:00,21.63,21.71,21.62,21.71,36300.0,17.158,17.2215,17.1501,17.2215,36300.0
2007-06-08 09:55:00,21.71,21.72,21.68,21.7,46800.0,17.2215,17.2294,17.1977,17.2135,46800.0
2007-06-08 10:00:00,21.7,21.72,21.67,21.71,55200.0,17.2135,17.2294,17.1897,17.2215,55200.0
2007-06-08 10:05:00,21.7,21.74,21.68,21.73,54300.0,17.2135,17.2452,17.1977,17.2373,54300.0
2007-06-08 10:10:00,21.73,21.77,21.72,21.77,53100.0,17.2373,17.269,17.2294,17.269,53100.0
2007-06-08 10:15:00,21.77,21.77,21.73,21.74,54000.0,17.269,17.269,17.2373,17.2452,54000.0
2007-06-08 10:20:00,21.74,21.76,21.73,21.75,28500.0,17.2452,17.2611,17.2373,17.2532,28500.0
2007-06-08 10:25:00,21.74,21.76,21.72,21.73,37200.0,17.2452,17.2611,17.2294,17.2373,37200.0
2007-06-08 10:30:00,21.73,21.74,21.7,21.7,43800.0,17.2373,17.2452,17.2135,17.2135,43800.0
2007-06-08 10:35:00,21.7,21.73,21.69,21.73,41400.0,17.2135,17.2373,17.2056,17.2373,41400.0
2007-06-08 10:40:00,21.73,21.75,21.72,21.75,29100.0,17.2373,17.2532,17.2294,17.2532,29100.0
2007-06-08 10:45:00,21.74,21.79,21.74,21.78,45000.0,17.2452,17.2849,17.2452,17.277,45000.0
2007-06-08 10:50:00,21.77,21.78,21.73,21.76,28800.0,17.269,17.277,17.2373,17.2611,28800.0
2007-06-08 10:55:00,21.76,21.77,21.73,21.73,18600.0,17.2611,17.269,17.2373,17.2373,18600.0
2007-06-08 11:00:00,21.73,21.73,21.67,21.67,30600.0,17.2373,17.2373,17.1897,17.1897,30600.0
2007-06-08 11:05:00,21.67,21.69,21.63,21.65,46200.0,17.1897,17.2056,17.158,17.1739,46200.0
2007-06-08 11:10:00,21.66,21.67,21.64,21.66,42300.0,17.1818,17.1897,17.1659,17.1818,42300.0
2007-06-08 11:15:00,21.66,21.7,21.66,21.68,37200.0,17.1818,17.2135,17.1818,17.1977,37200.0
2007-06-08 11:20:00,21.69,21.7,21.67,21.68,36000.0,17.2056,17.2135,17.1897,17.1977,36000.0
2007-06-08 11:25:00,21.69,21.7,21.67,21.69,48000.0,17.2056,17.2135,17.1897,17.2056,48000.0
2007-06-08 11:30:00,21.69,21.73,21.69,21.73,29100.0,17.2056,17.2373,17.2056,17.2373,29100.0
2007-06-08 11:35:00,21.73,21.75,21.72,21.74,49500.0,17.2373,17.2532,17.2294,17.2452,49500.0
2007-06-08 11:40:00,21.75,21.78,21.74,21.78,35400.0,17.2532,17.277,17.2452,17.277,35400.0
2007-06-08 11:45:00,21.77,21.8,21.77,21.8,25800.0,17.269,17.2928,17.269,17.2928,25800.0
2007-06-08 11:50:00,21.79,21.82,21.78,21.8,23700.0,17.2849,17.3087,17.277,17.2928,23700.0
2007-06-08 11:55:00,21.8,21.82,21.8,21.8,18900.0,17.2928,17.3087,17.2928,17.2928,18900.0
2007-06-08 12:00:00,21.8,21.81,21.8,21.81,15300.0,17.2928,17.3008,17.2928,17.3008,15300.0
2007-06-08 12:05:00,21.82,21.83,21.79,21.81,46500.0,17.3087,17.3166,17.2849,17.3008,46500.0
2007-06-08 12:10:00,21.81,21.84,21.81,21.84,30600.0,17.3008,17.3246,17.3008,17.3246,30600.0
2007-06-08 12:15:00,21.83,21.84,21.81,21.84,24900.0,17.3166,17.3246,17.3008,17.3246,24900.0
2007-06-08 12:20:00,21.84,21.88,21.84,21.88,33600.0,17.3246,17.3563,17.3246,17.3563,33600.0
2007-06-08 12:25:00,21.88,21.89,21.86,21.87,57000.0,17.3563,17.3642,17.3404,17.3484,57000.0
2007-06-08 12:30:00,21.87,21.89,21.85,21.86,20700.0,17.3484,17.3642,17.3325,17.3404,20700.0
2007-06-08 12:35:00,21.86,21.88,21.84,21.88,30900.0,17.3404,17.3563,17.3246,17.3563,30900.0
2007-06-08 12:40:00,21.88,21.88,21.85,21.85,20100.0,17.3563,17.3563,17.3325,17.3325,20100.0
2007-06-08 12:45:00,21.84,21.85,21.83,21.83,30600.0,17.3246,17.3325,17.3166,17.3166,30600.0
2007-06-08 12:50:00,21.84,21.86,21.83,21.84,12900.0,17.3246,17.3404,17.3166,17.3246,12900.0
2007-06-08 12:55:00,21.84,21.88,21.84,21.87,17400.0,17.3246,17.3563,17.3246,17.3484,17400.0
2007-06-08 13:00:00,21.87,21.87,21.86,21.86,13800.0,17.3484,17.3484,17.3404,17.3404,13800.0
2007-06-08 13:05:00,21.86,21.86,21.84,21.85,16500.0,17.3404,17.3404,17.3246,17.3325,16500.0
2007-06-08 13:10:00,21.85,21.85,21.84,21.84,6900.0,17.3325,17.3325,17.3246,17.3246,6900.0
2007-06-08 13:15:00,21.84,21.84,21.81,21.81,17700.0,17.3246,17.3246,17.3008,17.3008,17700.0
2007-06-08 13:20:00,21.81,21.85,21.8,21.85,17700.0,17.3008,17.3325,17.2928,17.3325,17700.0
2007-06-08 13:25:00,21.85,21.88,21.84,21.87,23100.0,17.3325,17.3563,17.3246,17.3484,23100.0
2007-06-08 13:30:00,21.87,21.87,21.84,21.84,17400.0,17.3484,17.3484,17.3246,17.3246,17400.0
2007-06-08 13:35:00,21.85,21.91,21.85,21.89,24900.0,17.3325,17.3801,17.3325,17.3642,24900.0
2007-06-08 13:40:00,21.89,21.94,21.88,21.94,22800.0,17.3642,17.4039,17.3563,17.4039,22800.0
2007-06-08 13:45:00,21.94,21.94,21.89,21.91,27000.0,17.4039,17.4039,17.3642,17.3801,27000.0
2007-06-08 13:50:00,21.91,21.91,21.89,21.89,17100.0,17.3801,17.3801,17.3642,17.3642,17100.0
2007-06-08 13:55:00,21.89,21.9,21.86,21.86,28800.0,17.3642,17.3722,17.3404,17.3404,28800.0
2007-06-08 14:00:00,21.87,21.91,21.86,21.91,15600.0,17.3484,17.3801,17.3404,17.3801,15600.0
2007-06-08 14:05:00,21.9,21.93,21.89,21.93,12300.0,17.3722,17.396,17.3642,17.396,12300.0
2007-06-08 14:10:00,21.93,21.96,21.91,21.91,45900.0,17.396,17.4198,17.3801,17.3801,45900.0
2007-06-08 14:15:00,21.92,21.92,21.89,21.91,21600.0,17.388,17.388,17.3642,17.3801,21600.0
2007-06-08 14:20:00,21.92,21.94,21.91,21.93,17400.0,17.388,17.4039,17.3801,17.396,17400.0
2007-06-08 14:25:00,21.93,21.94,21.89,21.89,24300.0,17.396,17.4039,17.3642,17.3642,24300.0
2007-06-08 14:30:00,21.89,21.9,21.88,21.89,25500.0,17.3642,17.3722,17.3563,17.3642,25500.0
2007-06-08 14:35:00,21.89,21.91,21.89,21.9,23100.0,17.3642,17.3801,17.3642,17.3722,23100.0
2007-06-08 14:40:00,21.9,21.9,21.87,21.89,40200.0,17.3722,17.3722,17.3484,17.3642,40200.0
2007-06-08 14:45:00,21.89,21.9,21.88,21.88,18000.0,17.3642,17.3722,17.3563,17.3563,18000.0
2007-06-08 14:50:00,21.88,21.91,21.88,21.9,21600.0,17.3563,17.3801,17.3563,17.3722,21600.0
2007-06-08 14:55:00,21.9,21.93,21.89,21.9,28500.0,17.3722,17.396,17.3642,17.3722,28500.0
2007-06-08 15:00:00,21.9,21.94,21.89,21.93,22200.0,17.3722,17.4039,17.3642,17.396,22200.0
2007-06-08 15:05:00,21.92,21.95,21.92,21.94,26400.0,17.388,17.4118,17.388,17.4039,26400.0
2007-06-08 15:10:00,21.94,21.99,21.94,21.98,53100.0,17.4039,17.4436,17.4039,17.4356,53100.0
2007-06-08 15:15:00,21.99,22.01,21.96,21.98,40200.0,17.4436,17.4594,17.4198,17.4356,40200.0
2007-06-08 15:20:00,21.97,21.97,21.93,21.96,43200.0,17.4277,17.4277,17.396,17.4198,43200.0
2007-06-08 15:25:00,21.97,21.98,21.94,21.95,46500.0,17.4277,17.4356,17.4039,17.4118,46500.0
2007-06-08 15:30:00,21.95,21.97,21.94,21.97,44100.0,17.4118,17.4277,17.4039,17.4277,44100.0
2007-06-08 15:35:00,21.96,21.99,21.95,21.99,47700.0,17.4198,17.4436,17.4118,17.4436,47700.0
2007-06-08 15:40:00,21.99,22.02,21.98,21.99,55200.0,17.4436,17.4674,17.4356,17.4436,55200.0
2007-06-08 15:45:00,21.99,22.0,21.97,22.0,31500.0,17.4436,17.4515,17.4277,17.4515,31500.0
2007-06-08 15:50:00,21.99,22.0,21.96,21.96,39900.0,17.4436,17.4515,17.4198,17.4198,39900.0
2007-06-08 15:55:00,21.96,21.99,21.95,21.96,88800.0,17.4198,17.4436,17.4118,17.4198,88800.0
2007-06-11 09:30:00,21.98,21.98,21.87,21.87,21900.0,17.4356,17.4356,17.3484,17.3484,21900.0
2007-06-11 09:35:00,21.87,21.87,21.75,21.78,17700.0,17.3484,17.3484,17.2532,17.277,17700.0
2007-06-11 09:40:00,21.76,21.87,21.76,21.85,21300.0,17.2611,17.3484,17.2611,17.3325,21300.0
2007-06-11 09:45:00,21.85,21.95,21.85,21.94,30300.0,17.3325,17.4118,17.3325,17.4039,30300.0
2007-06-11 09:50:00,21.94,21.96,21.92,21.94,13500.0,17.4039,17.4198,17.388,17.4039,13500.0
2007-06-11 09:55:00,21.94,21.94,21.92,21.93,15600.0,17.4039,17.4039,17.388,17.396,15600.0
2007-06-11 10:00:00,21.93,21.93,21.86,21.87,23400.0,17.396,17.396,17.3404,17.3484,23400.0
2007-06-11 10:05:00,21.86,21.87,21.84,21.85,31500.0,17.3404,17.3484,17.3246,17.3325,31500.0
2007-06-11 10:10:00,21.85,21.85,21.81,21.83,29100.0,17.3325,17.3325,17.3008,17.3166,29100.0
2007-06-11 10:15:00,21.83,21.83,21.8,21.81,50400.0,17.3166,17.3166,17.2928,17.3008,50400.0
2007-06-11 10:20:00,21.81,21.82,21.77,21.77,26100.0,17.3008,17.3087,17.269,17.269,26100.0
2007-06-11 10:25:00,21.78,21.81,21.78,21.8,17100.0,17.277,17.3008,17.277,17.2928,17100.0
2007-06-11 10:30:00,21.8,21.81,21.79,21.79,28200.0,17.2928,17.3008,17.2849,17.2849,28200.0
2007-06-11 10:35:00,21.8,21.8,21.78,21.79,19800.0,17.2928,17.2928,17.277,17.2849,19800.0
2007-06-11 10:40:00,21.79,21.83,21.79,21.81,21000.0,17.2849,17.3166,17.2849,17.3008,21000.0
2007-06-11 10:45:00,21.81,21.82,21.79,21.81,40800.0,17.3008,17.3087,17.2849,17.3008,40800.0
2007-06-11 10:50:00,21.82,21.84,21.81,21.82,15900.0,17.3087,17.3246,17.3008,17.3087,15900.0
2007-06-11 10:55:00,21.83,21.85,21.81,21.85,24000.0,17.3166,17.3325,17.3008,17.3325,24000.0
2007-06-11 11:00:00,21.85,21.86,21.83,21.83,25200.0,17.3325,17.3404,17.3166,17.3166,25200.0
2007-06-11 11:05:00,21.84,21.85,21.83,21.84,23100.0,17.3246,17.3325,17.3166,17.3246,23100.0
2007-06-11 11:10:00,21.84,21.86,21.84,21.84,16200.0,17.3246,17.3404,17.3246,17.3246,16200.0
2007-06-11 11:15:00,21.84,21.84,21.84,21.84,10500.0,17.3246,17.3246,17.3246,17.3246,10500.0
2007-06-11 11:20:00,21.84,21.84,21.83,21.84,11700.0,17.3246,17.3246,17.3166,17.3246,11700.0
2007-06-11 11:25:00,21.83,21.88,21.83,21.85,36000.0,17.3166,17.3563,17.3166,17.3325,36000.0
2007-06-11 11:30:00,21.85,21.88,21.85,21.87,19800.0,17.3325,17.3563,17.3325,17.3484,19800.0
2007-06-11 11:35:00,21.86,21.87,21.86,21.86,11100.0,17.3404,17.3484,17.3404,17.3404,11100.0
2007-06-11 11:40:00,21.85,21.87,21.83,21.86,53700.0,17.3325,17.3484,17.3166,17.3404,53700.0
2007-06-11 11:45:00,21.86,21.89,21.86,21.87,28800.0,17.3404,17.3642,17.3404,17.3484,28800.0
2007-06-11 11:50:00,21.87,21.9,21.87,21.88,20400.0,17.3484,17.3722,17.3484,17.3563,20400.0
2007-06-11 11:55:00,21.88,21.88,21.85,21.86,20400.0,17.3563,17.3563,17.3325,17.3404,20400.0
2007-06-11 12:00:00,21.87,21.88,21.86,21.88,24300.0,17.3484,17.3563,17.3404,17.3563,24300.0
2007-06-11 12:05:00,21.88,21.89,21.85,21.88,24600.0,17.3563,17.3642,17.3325,17.3563,24600.0
2007-06-11 12:10:00,21.88,21.88,21.86,21.86,12600.0,17.3563,17.3563,17.3404,17.3404,12600.0
2007-06-11 12:15:00,21.86,21.88,21.85,21.85,21600.0,17.3404,17.3563,17.3325,17.3325,21600.0
2007-06-11 12:20:00,21.86,21.86,21.85,21.85,7500.0,17.3404,17.3404,17.3325,17.3325,7500.0
2007-06-11 12:25:00,21.85,21.88,21.85,21.88,24900.0,17.3325,17.3563,17.3325,17.3563,24900.0
2007-06-11 12:30:00,21.88,21.88,21.87,21.88,14100.0,17.3563,17.3563,17.3484,17.3563,14100.0
2007-06-11 12:35:00,21.88,21.89,21.88,21.89,5700.0,17.3563,17.3642,17.3563,17.3642,5700.0
2007-06-11 12:40:00,21.89,21.91,21.89,21.91,13500.0,17.3642,17.3801,17.3642,17.3801,13500.0
2007-06-11 12:45:00,21.91,21.94,21.88,21.94,25500.0,17.3801,17.4039,17.3563,17.4039,25500.0
2007-06-11 12:50:00,21.94,21.96,21.94,21.96,20400.0,17.4039,17.4198,17.4039,17.4198,20400.0
2007-06-11 12:55:00,21.96,21.96,21.94,21.95,9600.0,17.4198,17.4198,17.4039,17.4118,9600.0
2007-06-11 13:00:00,21.95,21.96,21.94,21.96,16500.0,17.4118,17.4198,17.4039,17.4198,16500.0
2007-06-11 13:05:00,21.96,21.99,21.96,21.98,29400.0,17.4198,17.4436,17.4198,17.4356,29400.0
2007-06-11 13:10:00,21.99,22.02,21.99,22.01,43200.0,17.4436,17.4674,17.4436,17.4594,43200.0
2007-06-11 13:15:00,22.01,22.03,22.0,22.03,29100.0,17.4594,17.4753,17.4515,17.4753,29100.0
2007-06-11 13:20:00,22.03,22.04,22.02,22.03,24300.0,17.4753,17.4832,17.4674,17.4753,24300.0
2007-06-11 13:25:00,22.03,22.03,22.0,22.01,15900.0,17.4753,17.4753,17.4515,17.4594,15900.0
2007-06-11 13:30:00,22.01,22.01,22.0,22.01,10500.0,17.4594,17.4594,17.4515,17.4594,10500.0
2007-06-11 13:35:00,22.01,22.02,22.01,22.01,5100.0,17.4594,17.4674,17.4594,17.4594,5100.0
2007-06-11 13:40:00,22.01,22.01,22.0,22.0,21600.0,17.4594,17.4594,17.4515,17.4515,21600.0
2007-06-11 13:45:00,22.0,22.0,21.99,21.99,27900.0,17.4515,17.4515,17.4436,17.4436,27900.0
2007-06-11 13:50:00,21.99,22.0,21.99,21.99,21600.0,17.4436,17.4515,17.4436,17.4436,21600.0
2007-06-11 13:55:00,21.99,22.01,21.99,21.99,22800.0,17.4436,17.4594,17.4436,17.4436,22800.0
2007-06-11 14:00:00,21.99,22.0,21.98,22.0,20400.0,17.4436,17.4515,17.4356,17.4515,20400.0
2007-06-11 14:05:00,21.99,22.01,21.99,22.01,19500.0,17.4436,17.4594,17.4436,17.4594,19500.0
2007-06-11 14:10:00,22.01,22.03,21.98,21.98,44700.0,17.4594,17.4753,17.4356,17.4356,44700.0
2007-06-11 14:15:00,21.97,21.99,21.97,21.99,27000.0,17.4277,17.4436,17.4277,17.4436,27000.0
2007-06-11 14:20:00,21.99,22.01,21.99,22.0,27900.0,17.4436,17.4594,17.4436,17.4515,27900.0
2007-06-11 14:25:00,22.01,22.01,21.96,21.98,35400.0,17.4594,17.4594,17.4198,17.4356,35400.0
2007-06-11 14:30:00,21.98,21.98,21.95,21.96,22200.0,17.4356,17.4356,17.4118,17.4198,22200.0
2007-06-11 14:35:00,21.96,21.98,21.96,21.98,20700.0,17.4198,17.4356,17.4198,17.4356,20700.0
2007-06-11 14:40:00,21.98,21.98,21.94,21.95,23400.0,17.4356,17.4356,17.4039,17.4118,23400.0
2007-06-11 14:45:00,21.95,21.97,21.95,21.96,30300.0,17.4118,17.4277,17.4118,17.4198,30300.0
2007-06-11 14:50:00,21.95,21.99,21.95,21.99,20700.0,17.4118,17.4436,17.4118,17.4436,20700.0
2007-06-11 14:55:00,21.99,21.99,21.97,21.97,22500.0,17.4436,17.4436,17.4277,17.4277,22500.0
2007-06-11 15:00:00,21.96,21.96,21.93,21.94,31200.0,17.4198,17.4198,17.396,17.4039,31200.0
2007-06-11 15:05:00,21.94,21.98,21.93,21.97,27000.0,17.4039,17.4356,17.396,17.4277,27000.0
2007-06-11 15:10:00,21.97,21.98,21.96,21.97,32700.0,17.4277,17.4356,17.4198,17.4277,32700.0
2007-06-11 15:15:00,21.97,21.98,21.95,21.97,24000.0,17.4277,17.4356,17.4118,17.4277,24000.0
2007-06-11 15:20:00,21.97,21.97,21.95,21.95,33600.0,17.4277,17.4277,17.4118,17.4118,33600.0
2007-06-11 15:25:00,21.95,21.97,21.94,21.96,33300.0,17.4118,17.4277,17.4039,17.4198,33300.0
2007-06-11 15:30:00,21.96,21.96,21.94,21.94,36600.0,17.4198,17.4198,17.4039,17.4039,36600.0
2007-06-11 15:35:00,21.94,21.95,21.93,21.93,37500.0,17.4039,17.4118,17.396,17.396,37500.0
2007-06-11 15:40:00,21.93,21.94,21.92,21.92,49500.0,17.396,17.4039,17.388,17.388,49500.0
2007-06-11 15:45:00,21.92,21.93,21.91,21.91,34500.0,17.388,17.396,17.3801,17.3801,34500.0
2007-06-11 15:50:00,21.91,21.92,21.91,21.91,65400.0,17.3801,17.388,17.3801,17.3801,65400.0
2007-06-11 15:55:00,21.91,21.93,21.9,21.9,41100.0,17.3801,17.396,17.3722,17.3722,41100.0
2007-06-12 09:30:00,21.86,21.98,21.81,21.85,30600.0,17.3404,17.4356,17.3008,17.3325,30600.0
2007-06-12 09:35:00,21.86,21.9,21.76,21.86,30600.0,17.3404,17.3722,17.2611,17.3404,30600.0
2007-06-12 09:40:00,21.84,21.92,21.84,21.9,20400.0,17.3246,17.388,17.3246,17.3722,20400.0
2007-06-12 09:45:00,21.91,21.93,21.89,21.91,34500.0,17.3801,17.396,17.3642,17.3801,34500.0
2007-06-12 09:50:00,21.91,21.91,21.84,21.84,17100.0,17.3801,17.3801,17.3246,17.3246,17100.0
2007-06-12 09:55:00,21.84,21.84,21.78,21.78,8700.0,17.3246,17.3246,17.277,17.277,8700.0
2007-06-12 10:00:00,21.78,21.82,21.76,21.78,41400.0,17.277,17.3087,17.2611,17.277,41400.0
2007-06-12 10:05:00,21.77,21.8,21.77,21.77,13800.0,17.269,17.2928,17.269,17.269,13800.0
2007-06-12 10:10:00,21.77,21.78,21.7,21.7,23400.0,17.269,17.277,17.2135,17.2135,23400.0
2007-06-12 10:15:00,21.71,21.72,21.68,21.68,35700.0,17.2215,17.2294,17.1977,17.1977,35700.0
2007-06-12 10:20:00,21.69,21.69,21.67,21.67,41100.0,17.2056,17.2056,17.1897,17.1897,41100.0
2007-06-12 10:25:00,21.67,21.68,21.63,21.63,29400.0,17.1897,17.1977,17.158,17.158,29400.0
2007-06-12 10:30:00,21.64,21.67,21.64,21.66,20400.0,17.1659,17.1897,17.1659,17.1818,20400.0
2007-06-12 10:35:00,21.67,21.68,21.65,21.68,25800.0,17.1897,17.1977,17.1739,17.1977,25800.0
2007-06-12 10:40:00,21.68,21.69,21.67,21.69,22800.0,17.1977,17.2056,17.1897,17.2056,22800.0
2007-06-12 10:45:00,21.69,21.72,21.69,21.72,16500.0,17.2056,17.2294,17.2056,17.2294,16500.0
2007-06-12 10:50:00,21.72,21.75,21.7,21.73,27000.0,17.2294,17.2532,17.2135,17.2373,27000.0
2007-06-12 10:55:00,21.73,21.76,21.73,21.74,20100.0,17.2373,17.2611,17.2373,17.2452,20100.0
2007-06-12 11:00:00,21.73,21.75,21.73,21.75,28500.0,17.2373,17.2532,17.2373,17.2532,28500.0
2007-06-12 11:05:00,21.74,21.75,21.73,21.75,43800.0,17.2452,17.2532,17.2373,17.2532,43800.0
2007-06-12 11:10:00,21.75,21.75,21.73,21.75,14700.0,17.2532,17.2532,17.2373,17.2532,14700.0
2007-06-12 11:15:00,21.75,21.77,21.74,21.76,10200.0,17.2532,17.269,17.2452,17.2611,10200.0
2007-06-12 11:20:00,21.76,21.76,21.75,21.75,12300.0,17.2611,17.2611,17.2532,17.2532,12300.0
2007-06-12 11:25:00,21.74,21.77,21.73,21.73,14400.0,17.2452,17.269,17.2373,17.2373,14400.0
2007-06-12 11:30:00,21.74,21.75,21.72,21.74,12300.0,17.2452,17.2532,17.2294,17.2452,12300.0
2007-06-12 11:35:00,21.73,21.78,21.73,21.77,12300.0,17.2373,17.277,17.2373,17.269,12300.0
2007-06-12 11:40:00,21.78,21.8,21.78,21.79,12600.0,17.277,17.2928,17.277,17.2849,12600.0
2007-06-12 11:45:00,21.79,21.82,21.78,21.78,16200.0,17.2849,17.3087,17.277,17.277,16200.0
2007-06-12 11:50:00,21.79,21.79,21.76,21.76,9300.0,17.2849,17.2849,17.2611,17.2611,9300.0
2007-06-12 11:55:00,21.76,21.81,21.76,21.77,17700.0,17.2611,17.3008,17.2611,17.269,17700.0
2007-06-12 12:00:00,21.77,21.78,21.75,21.75,25800.0,17.269,17.277,17.2532,17.2532,25800.0
2007-06-12 12:05:00,21.75,21.76,21.74,21.74,9600.0,17.2532,17.2611,17.2452,17.2452,9600.0
2007-06-12 12:10:00,21.74,21.75,21.73,21.73,19800.0,17.2452,17.2532,17.2373,17.2373,19800.0
2007-06-12 12:15:00,21.74,21.75,21.74,21.75,6600.0,17.2452,17.2532,17.2452,17.2532,6600.0
2007-06-12 12:20:00,21.75,21.75,21.73,21.74,9900.0,17.2532,17.2532,17.2373,17.2452,9900.0
2007-06-12 12:25:00,21.74,21.75,21.74,21.74,13500.0,17.2452,17.2532,17.2452,17.2452,13500.0
2007-06-12 12:30:00,21.74,21.74,21.71,21.71,18300.0,17.2452,17.2452,17.2215,17.2215,18300.0
2007-06-12 12:35:00,21.71,21.72,21.71,21.71,14400.0,17.2215,17.2294,17.2215,17.2215,14400.0
2007-06-12 12:40:00,21.71,21.72,21.71,21.72,7200.0,17.2215,17.2294,17.2215,17.2294,7200.0
2007-06-12 12:45:00,21.72,21.72,21.71,21.71,8700.0,17.2294,17.2294,17.2215,17.2215,8700.0
2007-06-12 12:50:00,21.7,21.71,21.69,21.7,18000.0,17.2135,17.2215,17.2056,17.2135,18000.0
2007-06-12 12:55:00,21.7,21.71,21.69,21.71,15600.0,17.2135,17.2215,17.2056,17.2215,15600.0
2007-06-12 13:00:00,21.7,21.72,21.68,21.72,32700.0,17.2135,17.2294,17.1977,17.2294,32700.0
2007-06-12 13:05:00,21.72,21.72,21.71,21.71,12300.0,17.2294,17.2294,17.2215,17.2215,12300.0
2007-06-12 13:10:00,21.71,21.72,21.71,21.72,10500.0,17.2215,17.2294,17.2215,17.2294,10500.0
2007-06-12 13:15:00,21.72,21.76,21.72,21.76,29100.0,17.2294,17.2611,17.2294,17.2611,29100.0
2007-06-12 13:20:00,21.76,21.78,21.74,21.77,23700.0,17.2611,17.277,17.2452,17.269,23700.0
2007-06-12 13:25:00,21.77,21.77,21.73,21.76,20400.0,17.269,17.269,17.2373,17.2611,20400.0
2007-06-12 13:30:00,21.76,21.77,21.75,21.77,18300.0,17.2611,17.269,17.2532,17.269,18300.0
2007-06-12 13:35:00,21.77,21.79,21.75,21.79,29100.0,17.269,17.2849,17.2532,17.2849,29100.0
2007-06-12 13:40:00,21.8,21.8,21.77,21.79,24300.0,17.2928,17.2928,17.269,17.2849,24300.0
2007-06-12 13:45:00,21.8,21.88,21.8,21.87,44700.0,17.2928,17.3563,17.2928,17.3484,44700.0
2007-06-12 13:50:00,21.87,21.88,21.85,21.86,46200.0,17.3484,17.3563,17.3325,17.3404,46200.0
2007-06-12 13:55:00,21.87,21.89,21.87,21.88,21300.0,17.3484,17.3642,17.3484,17.3563,21300.0
2007-06-12 14:00:00,21.88,21.94,21.87,21.93,54300.0,17.3563,17.4039,17.3484,17.396,54300.0
2007-06-12 14:05:00,21.93,21.93,21.88,21.89,31800.0,17.396,17.396,17.3563,17.3642,31800.0
2007-06-12 14:10:00,21.89,21.9,21.87,21.88,27900.0,17.3642,17.3722,17.3484,17.3563,27900.0
2007-06-12 14:15:00,21.88,21.88,21.84,21.85,29100.0,17.3563,17.3563,17.3246,17.3325,29100.0
2007-06-12 14:20:00,21.85,21.85,21.8,21.82,38400.0,17.3325,17.3325,17.2928,17.3087,38400.0
2007-06-12 14:25:00,21.82,21.83,21.79,21.82,24600.0,17.3087,17.3166,17.2849,17.3087,24600.0
2007-06-12 14:30:00,21.82,21.86,21.81,21.84,23700.0,17.3087,17.3404,17.3008,17.3246,23700.0
2007-06-12 14:35:00,21.84,21.86,21.78,21.78,28800.0,17.3246,17.3404,17.277,17.277,28800.0
2007-06-12 14:40:00,21.78,21.78,21.74,21.74,28500.0,17.277,17.277,17.2452,17.2452,28500.0
2007-06-12 14:45:00,21.74,21.75,21.7,21.72,38400.0,17.2452,17.2532,17.2135,17.2294,38400.0
2007-06-12 14:50:00,21.72,21.76,21.72,21.76,33300.0,17.2294,17.2611,17.2294,17.2611,33300.0
2007-06-12 14:55:00,21.76,21.76,21.73,21.74,27600.0,17.2611,17.2611,17.2373,17.2452,27600.0
2007-06-12 15:00:00,21.74,21.77,21.71,21.71,45300.0,17.2452,17.269,17.2215,17.2215,45300.0
2007-06-12 15:05:00,21.71,21.71,21.65,21.67,83700.0,17.2215,17.2215,17.1739,17.1897,83700.0
2007-06-12 15:10:00,21.67,21.69,21.63,21.63,56400.0,17.1897,17.2056,17.158,17.158,56400.0
2007-06-12 15:15:00,21.63,21.66,21.6,21.65,39600.0,17.158,17.1818,17.1342,17.1739,39600.0
2007-06-12 15:20:00,21.66,21.68,21.63,21.65,42300.0,17.1818,17.1977,17.158,17.1739,42300.0
2007-06-12 15:25:00,21.65,21.67,21.63,21.67,34200.0,17.1739,17.1897,17.158,17.1897,34200.0
2007-06-12 15:30:00,21.67,21.69,21.64,21.66,43200.0,17.1897,17.2056,17.1659,17.1818,43200.0
2007-06-12 15:35:00,21.65,21.67,21.63,21.63,33000.0,17.1739,17.1897,17.158,17.158,33000.0
2007-06-12 15:40:00,21.63,21.65,21.61,21.61,28500.0,17.158,17.1739,17.1421,17.1421,28500.0
2007-06-12 15:45:00,21.61,21.64,21.6,21.62,45300.0,17.1421,17.1659,17.1342,17.1501,45300.0
2007-06-12 15:50:00,21.62,21.63,21.61,21.61,53700.0,17.1501,17.158,17.1421,17.1421,53700.0
2007-06-12 15:55:00,21.61,21.65,21.61,21.63,38400.0,17.1421,17.1739,17.1421,17.158,38400.0
2007-06-13 09:35:00,21.68,21.7,21.61,21.66,86400.0,17.1977,17.2135,17.1421,17.1818,86400.0
2007-06-13 09:40:00,21.63,21.67,21.62,21.62,15600.0,17.158,17.1897,17.1501,17.1501,15600.0
2007-06-13 09:45:00,21.62,21.67,21.62,21.64,19500.0,17.1501,17.1897,17.1501,17.1659,19500.0
2007-06-13 09:50:00,21.65,21.66,21.62,21.64,50400.0,17.1739,17.1818,17.1501,17.1659,50400.0
2007-06-13 09:55:00,21.64,21.69,21.64,21.67,25500.0,17.1659,17.2056,17.1659,17.1897,25500.0
2007-06-13 10:00:00,21.67,21.68,21.64,21.65,38100.0,17.1897,17.1977,17.1659,17.1739,38100.0
2007-06-13 10:05:00,21.65,21.67,21.63,21.63,34500.0,17.1739,17.1897,17.158,17.158,34500.0
2007-06-13 10:10:00,21.63,21.63,21.62,21.62,23400.0,17.158,17.158,17.1501,17.1501,23400.0
2007-06-13 10:15:00,21.62,21.73,21.61,21.73,55200.0,17.1501,17.2373,17.1421,17.2373,55200.0
2007-06-13 10:20:00,21.73,21.8,21.73,21.78,30600.0,17.2373,17.2928,17.2373,17.277,30600.0
2007-06-13 10:25:00,21.78,21.78,21.76,21.77,15300.0,17.277,17.277,17.2611,17.269,15300.0
2007-06-13 10:30:00,21.76,21.76,21.72,21.73,53100.0,17.2611,17.2611,17.2294,17.2373,53100.0
2007-06-13 10:35:00,21.74,21.75,21.71,21.71,22200.0,17.2452,17.2532,17.2215,17.2215,22200.0
2007-06-13 10:40:00,21.71,21.75,21.71,21.74,24300.0,17.2215,17.2532,17.2215,17.2452,24300.0
2007-06-13 10:45:00,21.75,21.78,21.73,21.76,33300.0,17.2532,17.277,17.2373,17.2611,33300.0
2007-06-13 10:50:00,21.76,21.79,21.76,21.76,18300.0,17.2611,17.2849,17.2611,17.2611,18300.0
2007-06-13 10:55:00,21.76,21.78,21.75,21.75,21300.0,17.2611,17.277,17.2532,17.2532,21300.0
2007-06-13 11:00:00,21.75,21.75,21.71,21.72,42900.0,17.2532,17.2532,17.2215,17.2294,42900.0
2007-06-13 11:05:00,21.74,21.74,21.7,21.71,14100.0,17.2452,17.2452,17.2135,17.2215,14100.0
2007-06-13 11:10:00,21.71,21.71,21.65,21.66,17400.0,17.2215,17.2215,17.1739,17.1818,17400.0
2007-06-13 11:15:00,21.66,21.68,21.66,21.67,19500.0,17.1818,17.1977,17.1818,17.1897,19500.0
2007-06-13 11:20:00,21.67,21.68,21.65,21.66,10500.0,17.1897,17.1977,17.1739,17.1818,10500.0
2007-06-13 11:25:00,21.66,21.68,21.65,21.66,27000.0,17.1818,17.1977,17.1739,17.1818,27000.0
2007-06-13 11:30:00,21.67,21.68,21.67,21.68,6300.0,17.1897,17.1977,17.1897,17.1977,6300.0
2007-06-13 11:35:00,21.69,21.72,21.69,21.7,23100.0,17.2056,17.2294,17.2056,17.2135,23100.0
2007-06-13 11:40:00,21.7,21.7,21.69,21.7,7800.0,17.2135,17.2135,17.2056,17.2135,7800.0
2007-06-13 11:45:00,21.69,21.72,21.67,21.71,39600.0,17.2056,17.2294,17.1897,17.2215,39600.0
2007-06-13 11:50:00,21.72,21.72,21.71,21.72,12300.0,17.2294,17.2294,17.2215,17.2294,12300.0
2007-06-13 11:55:00,21.71,21.73,21.7,21.73,25800.0,17.2215,17.2373,17.2135,17.2373,25800.0
2007-06-13 12:00:00,21.72,21.75,21.7,21.72,45000.0,17.2294,17.2532,17.2135,17.2294,45000.0
2007-06-13 12:05:00,21.72,21.73,21.71,21.73,12000.0,17.2294,17.2373,17.2215,17.2373,12000.0
2007-06-13 12:10:00,21.72,21.73,21.71,21.72,13200.0,17.2294,17.2373,17.2215,17.2294,13200.0
2007-06-13 12:15:00,21.73,21.75,21.72,21.74,17700.0,17.2373,17.2532,17.2294,17.2452,17700.0
2007-06-13 12:20:00,21.74,21.74,21.72,21.73,32100.0,17.2452,17.2452,17.2294,17.2373,32100.0
2007-06-13 12:25:00,21.72,21.73,21.7,21.71,21900.0,17.2294,17.2373,17.2135,17.2215,21900.0
2007-06-13 12:30:00,21.71,21.72,21.7,21.71,18300.0,17.2215,17.2294,17.2135,17.2215,18300.0
2007-06-13 12:35:00,21.71,21.76,21.71,21.75,24300.0,17.2215,17.2611,17.2215,17.2532,24300.0
2007-06-13 12:40:00,21.75,21.75,21.73,21.73,18300.0,17.2532,17.2532,17.2373,17.2373,18300.0
2007-06-13 12:45:00,21.73,21.73,21.72,21.72,7200.0,17.2373,17.2373,17.2294,17.2294,7200.0
2007-06-13 12:50:00,21.72,21.74,21.72,21.74,8100.0,17.2294,17.2452,17.2294,17.2452,8100.0
2007-06-13 12:55:00,21.74,21.74,21.69,21.7,25500.0,17.2452,17.2452,17.2056,17.2135,25500.0
2007-06-13 13:00:00,21.69,21.73,21.69,21.73,30900.0,17.2056,17.2373,17.2056,17.2373,30900.0
2007-06-13 13:05:00,21.73,21.75,21.7,21.71,20700.0,17.2373,17.2532,17.2135,17.2215,20700.0
2007-06-13 13:10:00,21.71,21.72,21.7,21.7,24900.0,17.2215,17.2294,17.2135,17.2135,24900.0
2007-06-13 13:15:00,21.7,21.7,21.66,21.7,30600.0,17.2135,17.2135,17.1818,17.2135,30600.0
2007-06-13 13:20:00,21.7,21.72,21.69,21.71,25200.0,17.2135,17.2294,17.2056,17.2215,25200.0
2007-06-13 13:25:00,21.7,21.71,21.68,21.71,9000.0,17.2135,17.2215,17.1977,17.2215,9000.0
2007-06-13 13:30:00,21.7,21.71,21.69,21.71,6600.0,17.2135,17.2215,17.2056,17.2215,6600.0
2007-06-13 13:35:00,21.72,21.78,21.71,21.78,29700.0,17.2294,17.277,17.2215,17.277,29700.0
2007-06-13 13:40:00,21.77,21.78,21.73,21.74,25500.0,17.269,17.277,17.2373,17.2452,25500.0
2007-06-13 13:45:00,21.74,21.77,21.74,21.76,11100.0,17.2452,17.269,17.2452,17.2611,11100.0
2007-06-13 13:50:00,21.76,21.76,21.73,21.73,13200.0,17.2611,17.2611,17.2373,17.2373,13200.0
2007-06-13 13:55:00,21.74,21.74,21.73,21.74,18000.0,17.2452,17.2452,17.2373,17.2452,18000.0
2007-06-13 14:00:00,21.74,21.82,21.74,21.79,55800.0,17.2452,17.3087,17.2452,17.2849,55800.0
2007-06-13 14:05:00,21.79,21.81,21.76,21.79,24300.0,17.2849,17.3008,17.2611,17.2849,24300.0
2007-06-13 14:10:00,21.79,21.85,21.78,21.82,52800.0,17.2849,17.3325,17.277,17.3087,52800.0
2007-06-13 14:15:00,21.83,21.86,21.82,21.82,45000.0,17.3166,17.3404,17.3087,17.3087,45000.0
2007-06-13 14:20:00,21.82,21.89,21.82,21.87,41400.0,17.3087,17.3642,17.3087,17.3484,41400.0
2007-06-13 14:25:00,21.88,21.89,21.83,21.85,15600.0,17.3563,17.3642,17.3166,17.3325,15600.0
2007-06-13 14:30:00,21.85,21.86,21.84,21.86,7800.0,17.3325,17.3404,17.3246,17.3404,7800.0
2007-06-13 14:35:00,21.87,21.88,21.85,21.87,23100.0,17.3484,17.3563,17.3325,17.3484,23100.0
2007-06-13 14:40:00,21.89,21.89,21.86,21.88,12300.0,17.3642,17.3642,17.3404,17.3563,12300.0
2007-06-13 14:45:00,21.88,21.9,21.88,21.89,32700.0,17.3563,17.3722,17.3563,17.3642,32700.0
2007-06-13 14:50:00,21.89,21.9,21.89,21.9,18000.0,17.3642,17.3722,17.3642,17.3722,18000.0
2007-06-13 14:55:00,21.9,21.95,21.89,21.94,42600.0,17.3722,17.4118,17.3642,17.4039,42600.0
2007-06-13 15:00:00,21.94,21.96,21.93,21.93,33300.0,17.4039,17.4198,17.396,17.396,33300.0
2007-06-13 15:05:00,21.94,21.95,21.93,21.95,26700.0,17.4039,17.4118,17.396,17.4118,26700.0
2007-06-13 15:10:00,21.95,21.95,21.89,21.91,71100.0,17.4118,17.4118,17.3642,17.3801,71100.0
2007-06-13 15:15:00,21.9,21.91,21.89,21.89,30000.0,17.3722,17.3801,17.3642,17.3642,30000.0
2007-06-13 15:20:00,21.89,21.9,21.86,21.87,41400.0,17.3642,17.3722,17.3404,17.3484,41400.0
2007-06-13 15:25:00,21.87,21.88,21.86,21.87,63600.0,17.3484,17.3563,17.3404,17.3484,63600.0
2007-06-13 15:30:00,21.87,21.9,21.86,21.89,29100.0,17.3484,17.3722,17.3404,17.3642,29100.0
2007-06-13 15:35:00,21.9,21.93,21.89,21.93,26400.0,17.3722,17.396,17.3642,17.396,26400.0
2007-06-13 15:40:00,21.93,21.99,21.91,21.97,101700.0,17.396,17.4436,17.3801,17.4277,101700.0
2007-06-13 15:45:00,21.98,21.99,21.94,21.95,76800.0,17.4356,17.4436,17.4039,17.4118,76800.0
2007-06-13 15:50:00,21.95,21.99,21.94,21.98,60300.0,17.4118,17.4436,17.4039,17.4356,60300.0
2007-06-13 15:55:00,21.98,22.0,21.94,21.95,136200.0,17.4356,17.4515,17.4039,17.4118,136200.0
2007-06-14 09:30:00,21.99,21.99,21.87,21.93,17400.0,17.4436,17.4436,17.3484,17.396,17400.0
2007-06-14 09:35:00,21.98,22.1,21.97,22.07,19200.0,17.4356,17.5308,17.4277,17.507,19200.0
2007-06-14 09:40:00,22.08,22.11,22.06,22.07,24000.0,17.515,17.5388,17.4991,17.507,24000.0
2007-06-14 09:45:00,22.06,22.12,22.05,22.12,13800.0,17.4991,17.5467,17.4912,17.5467,13800.0
2007-06-14 09:50:00,22.12,22.17,22.11,22.16,32400.0,17.5467,17.5863,17.5388,17.5784,32400.0
2007-06-14 09:55:00,22.16,22.2,22.14,22.19,26400.0,17.5784,17.6101,17.5625,17.6022,26400.0
2007-06-14 10:00:00,22.18,22.19,22.1,22.1,33000.0,17.5943,17.6022,17.5308,17.5308,33000.0
2007-06-14 10:05:00,22.1,22.1,22.04,22.08,59700.0,17.5308,17.5308,17.4832,17.515,59700.0
2007-06-14 10:10:00,22.08,22.09,22.07,22.07,10800.0,17.515,17.5229,17.507,17.507,10800.0
2007-06-14 10:15:00,22.07,22.08,22.04,22.04,18300.0,17.507,17.515,17.4832,17.4832,18300.0
2007-06-14 10:20:00,22.04,22.08,22.03,22.07,13800.0,17.4832,17.515,17.4753,17.507,13800.0
2007-06-14 10:25:00,22.08,22.08,22.05,22.07,11700.0,17.515,17.515,17.4912,17.507,11700.0
2007-06-14 10:30:00,22.08,22.13,22.08,22.11,19200.0,17.515,17.5546,17.515,17.5388,19200.0
2007-06-14 10:35:00,22.1,22.13,22.07,22.11,17100.0,17.5308,17.5546,17.507,17.5388,17100.0
2007-06-14 10:40:00,22.12,22.15,22.12,22.14,39300.0,17.5467,17.5705,17.5467,17.5625,39300.0
2007-06-14 10:45:00,22.13,22.13,22.1,22.11,16200.0,17.5546,17.5546,17.5308,17.5388,16200.0
2007-06-14 10:50:00,22.11,22.11,22.09,22.1,11100.0,17.5388,17.5388,17.5229,17.5308,11100.0
2007-06-14 10:55:00,22.1,22.11,22.09,22.11,4200.0,17.5308,17.5388,17.5229,17.5388,4200.0
2007-06-14 11:00:00,22.11,22.13,22.09,22.09,13800.0,17.5388,17.5546,17.5229,17.5229,13800.0
2007-06-14 11:05:00,22.09,22.1,22.07,22.1,15900.0,17.5229,17.5308,17.507,17.5308,15900.0
2007-06-14 11:10:00,22.09,22.09,22.05,22.05,27600.0,17.5229,17.5229,17.4912,17.4912,27600.0
2007-06-14 11:15:00,22.05,22.07,22.05,22.06,9900.0,17.4912,17.507,17.4912,17.4991,9900.0
2007-06-14 11:20:00,22.06,22.06,22.03,22.04,8100.0,17.4991,17.4991,17.4753,17.4832,8100.0
2007-06-14 11:25:00,22.04,22.06,22.04,22.05,9600.0,17.4832,17.4991,17.4832,17.4912,9600.0
2007-06-14 11:30:00,22.06,22.09,22.05,22.07,13200.0,17.4991,17.5229,17.4912,17.507,13200.0
2007-06-14 11:35:00,22.07,22.07,22.04,22.04,9300.0,17.507,17.507,17.4832,17.4832,9300.0
2007-06-14 11:40:00,22.04,22.07,22.04,22.07,7200.0,17.4832,17.507,17.4832,17.507,7200.0
2007-06-14 11:45:00,22.07,22.07,22.02,22.02,15600.0,17.507,17.507,17.4674,17.4674,15600.0
2007-06-14 11:50:00,22.01,22.02,21.99,22.01,9600.0,17.4594,17.4674,17.4436,17.4594,9600.0
2007-06-14 11:55:00,22.01,22.04,22.01,22.04,3900.0,17.4594,17.4832,17.4594,17.4832,3900.0
2007-06-14 12:00:00,22.04,22.05,22.01,22.01,27000.0,17.4832,17.4912,17.4594,17.4594,27000.0
2007-06-14 12:05:00,22.01,22.04,22.01,22.04,11400.0,17.4594,17.4832,17.4594,17.4832,11400.0
2007-06-14 12:10:00,22.04,22.08,22.04,22.06,37800.0,17.4832,17.515,17.4832,17.4991,37800.0
2007-06-14 12:15:00,22.06,22.07,22.03,22.03,21900.0,17.4991,17.507,17.4753,17.4753,21900.0
2007-06-14 12:20:00,22.04,22.06,22.03,22.05,25200.0,17.4832,17.4991,17.4753,17.4912,25200.0
2007-06-14 12:25:00,22.05,22.05,22.03,22.03,13800.0,17.4912,17.4912,17.4753,17.4753,13800.0
2007-06-14 12:30:00,22.02,22.04,22.02,22.03,8400.0,17.4674,17.4832,17.4674,17.4753,8400.0
2007-06-14 12:35:00,22.03,22.04,22.03,22.04,6900.0,17.4753,17.4832,17.4753,17.4832,6900.0
2007-06-14 12:40:00,22.04,22.05,22.03,22.05,7200.0,17.4832,17.4912,17.4753,17.4912,7200.0
2007-06-14 12:45:00,22.06,22.07,22.06,22.07,9300.0,17.4991,17.507,17.4991,17.507,9300.0
2007-06-14 12:50:00,22.07,22.07,22.06,22.07,5100.0,17.507,17.507,17.4991,17.507,5100.0
2007-06-14 12:55:00,22.07,22.07,22.04,22.04,13200.0,17.507,17.507,17.4832,17.4832,13200.0
2007-06-14 13:00:00,22.04,22.05,22.04,22.05,15900.0,17.4832,17.4912,17.4832,17.4912,15900.0
2007-06-14 13:05:00,22.05,22.07,22.04,22.05,18600.0,17.4912,17.507,17.4832,17.4912,18600.0
2007-06-14 13:10:00,22.05,22.05,22.02,22.05,9300.0,17.4912,17.4912,17.4674,17.4912,9300.0
2007-06-14 13:15:00,22.05,22.06,22.04,22.06,4800.0,17.4912,17.4991,17.4832,17.4991,4800.0
2007-06-14 13:20:00,22.06,22.06,22.03,22.04,12600.0,17.4991,17.4991,17.4753,17.4832,12600.0
2007-06-14 13:25:00,22.04,22.05,22.03,22.03,10800.0,17.4832,17.4912,17.4753,17.4753,10800.0
2007-06-14 13:30:00,22.03,22.04,22.02,22.02,7800.0,17.4753,17.4832,17.4674,17.4674,7800.0
2007-06-14 13:35:00,22.04,22.04,22.01,22.03,27000.0,17.4832,17.4832,17.4594,17.4753,27000.0
2007-06-14 13:40:00,22.03,22.04,22.03,22.04,7500.0,17.4753,17.4832,17.4753,17.4832,7500.0
2007-06-14 13:45:00,22.03,22.08,22.03,22.08,12900.0,17.4753,17.515,17.4753,17.515,12900.0
2007-06-14 13:50:00,22.07,22.07,22.04,22.05,20400.0,17.507,17.507,17.4832,17.4912,20400.0
2007-06-14 13:55:00,22.05,22.05,22.03,22.05,7500.0,17.4912,17.4912,17.4753,17.4912,7500.0
2007-06-14 14:00:00,22.06,22.06,22.03,22.03,19800.0,17.4991,17.4991,17.4753,17.4753,19800.0
2007-06-14 14:05:00,22.03,22.05,22.0,22.01,53700.0,17.4753,17.4912,17.4515,17.4594,53700.0
2007-06-14 14:10:00,22.02,22.03,22.01,22.01,6600.0,17.4674,17.4753,17.4594,17.4594,6600.0
2007-06-14 14:15:00,22.01,22.04,22.01,22.02,14400.0,17.4594,17.4832,17.4594,17.4674,14400.0
2007-06-14 14:20:00,22.02,22.05,22.02,22.04,7500.0,17.4674,17.4912,17.4674,17.4832,7500.0
2007-06-14 14:25:00,22.05,22.05,22.02,22.02,14400.0,17.4912,17.4912,17.4674,17.4674,14400.0
2007-06-14 14:30:00,22.02,22.06,22.02,22.06,22500.0,17.4674,17.4991,17.4674,17.4991,22500.0
2007-06-14 14:35:00,22.06,22.07,22.05,22.06,24000.0,17.4991,17.507,17.4912,17.4991,24000.0
2007-06-14 14:40:00,22.06,22.07,22.05,22.06,12300.0,17.4991,17.507,17.4912,17.4991,12300.0
2007-06-14 14:45:00,22.06,22.07,22.05,22.06,14700.0,17.4991,17.507,17.4912,17.4991,14700.0
2007-06-14 14:50:00,22.06,22.06,22.05,22.05,11400.0,17.4991,17.4991,17.4912,17.4912,11400.0
2007-06-14 14:55:00,22.05,22.05,22.03,22.05,17400.0,17.4912,17.4912,17.4753,17.4912,17400.0
2007-06-14 15:00:00,22.04,22.05,22.04,22.04,16200.0,17.4832,17.4912,17.4832,17.4832,16200.0
2007-06-14 15:05:00,22.04,22.08,22.04,22.08,21600.0,17.4832,17.515,17.4832,17.515,21600.0
2007-06-14 15:10:00,22.07,22.08,22.06,22.08,13200.0,17.507,17.515,17.4991,17.515,13200.0
2007-06-14 15:15:00,22.08,22.08,22.08,22.08,7200.0,17.515,17.515,17.515,17.515,7200.0
2007-06-14 15:20:00,22.08,22.1,22.08,22.09,26700.0,17.515,17.5308,17.515,17.5229,26700.0
2007-06-14 15:25:00,22.09,22.09,22.07,22.07,9000.0,17.5229,17.5229,17.507,17.507,9000.0
2007-06-14 15:30:00,22.08,22.09,22.06,22.07,35400.0,17.515,17.5229,17.4991,17.507,35400.0
2007-06-14 15:35:00,22.06,22.07,22.06,22.06,29100.0,17.4991,17.507,17.4991,17.4991,29100.0
2007-06-14 15:40:00,22.07,22.07,22.06,22.06,27600.0,17.507,17.507,17.4991,17.4991,27600.0
2007-06-14 15:45:00,22.06,22.07,22.05,22.06,27900.0,17.4991,17.507,17.4912,17.4991,27900.0
2007-06-14 15:50:00,22.06,22.06,22.04,22.05,67500.0,17.4991,17.4991,17.4832,17.4912,67500.0
2007-06-14 15:55:00,22.05,22.05,22.03,22.05,58800.0,17.4912,17.4912,17.4753,17.4912,58800.0
2007-06-15 09:35:00,22.17,22.2,22.13,22.15,313800.0,17.5863,17.6101,17.5546,17.5705,313800.0
2007-06-15 09:40:00,22.16,22.22,22.15,22.21,24300.0,17.5784,17.626,17.5705,17.6181,24300.0
2007-06-15 09:45:00,22.22,22.22,22.17,22.19,43200.0,17.626,17.626,17.5863,17.6022,43200.0
2007-06-15 09:50:00,22.19,22.19,22.16,22.16,37500.0,17.6022,17.6022,17.5784,17.5784,37500.0
2007-06-15 09:55:00,22.16,22.19,22.16,22.18,35700.0,17.5784,17.6022,17.5784,17.5943,35700.0
2007-06-15 10:00:00,22.17,22.19,22.14,22.18,29100.0,17.5863,17.6022,17.5625,17.5943,29100.0
2007-06-15 10:05:00,22.18,22.2,22.17,22.19,55800.0,17.5943,17.6101,17.5863,17.6022,55800.0
2007-06-15 10:10:00,22.19,22.19,22.18,22.19,43800.0,17.6022,17.6022,17.5943,17.6022,43800.0
2007-06-15 10:15:00,22.19,22.21,22.18,22.2,43200.0,17.6022,17.6181,17.5943,17.6101,43200.0
2007-06-15 10:20:00,22.2,22.83,22.19,22.76,1088700.0,17.6101,18.1099,17.6022,18.0544,1088700.0
2007-06-15 10:25:00,22.76,22.81,22.55,22.8,600900.0,18.0544,18.094,17.8878,18.0861,600900.0
2007-06-15 10:30:00,22.8,23.11,22.8,23.04,832500.0,18.0861,18.332,18.0861,18.2765,832500.0
2007-06-15 10:35:00,23.03,23.03,22.78,22.97,681900.0,18.2685,18.2685,18.0702,18.2209,681900.0
2007-06-15 10:40:00,22.95,22.99,22.87,22.87,237600.0,18.2051,18.2368,18.1416,18.1416,237600.0
2007-06-15 10:45:00,22.88,22.98,22.88,22.9,232800.0,18.1496,18.2289,18.1496,18.1654,232800.0
2007-06-15 10:50:00,22.9,22.95,22.88,22.92,160500.0,18.1654,18.2051,18.1496,18.1813,160500.0
2007-06-15 10:55:00,22.91,22.95,22.91,22.94,77100.0,18.1734,18.2051,18.1734,18.1971,77100.0
2007-06-15 11:00:00,22.94,23.0,22.92,22.93,185700.0,18.1971,18.2447,18.1813,18.1892,185700.0
2007-06-15 11:05:00,22.93,22.94,22.87,22.87,123000.0,18.1892,18.1971,18.1416,18.1416,123000.0
2007-06-15 11:10:00,22.87,22.92,22.87,22.92,100800.0,18.1416,18.1813,18.1416,18.1813,100800.0
2007-06-15 11:15:00,22.91,22.92,22.83,22.83,83400.0,18.1734,18.1813,18.1099,18.1099,83400.0
2007-06-15 11:20:00,22.83,22.92,22.83,22.89,142200.0,18.1099,18.1813,18.1099,18.1575,142200.0
2007-06-15 11:25:00,22.88,22.89,22.85,22.89,45000.0,18.1496,18.1575,18.1258,18.1575,45000.0
2007-06-15 11:30:00,22.9,22.9,22.88,22.88,33900.0,18.1654,18.1654,18.1496,18.1496,33900.0
2007-06-15 11:35:00,22.89,22.89,22.88,22.88,24900.0,18.1575,18.1575,18.1496,18.1496,24900.0
2007-06-15 11:40:00,22.88,22.92,22.88,22.91,82800.0,18.1496,18.1813,18.1496,18.1734,82800.0
2007-06-15 11:45:00,22.91,22.95,22.9,22.93,62100.0,18.1734,18.2051,18.1654,18.1892,62100.0
2007-06-15 11:50:00,22.93,22.97,22.9,22.96,76800.0,18.1892,18.2209,18.1654,18.213,76800.0
2007-06-15 11:55:00,22.97,22.99,22.95,22.99,60000.0,18.2209,18.2368,18.2051,18.2368,60000.0
2007-06-15 12:00:00,22.99,23.08,22.99,23.05,232200.0,18.2368,18.3082,18.2368,18.2844,232200.0
2007-06-15 12:05:00,23.05,23.06,22.99,23.0,140700.0,18.2844,18.2923,18.2368,18.2447,140700.0
2007-06-15 12:10:00,23.0,23.0,22.92,22.92,60300.0,18.2447,18.2447,18.1813,18.1813,60300.0
2007-06-15 12:15:00,22.91,22.94,22.91,22.93,21300.0,18.1734,18.1971,18.1734,18.1892,21300.0
2007-06-15 12:20:00,22.93,22.95,22.92,22.94,35400.0,18.1892,18.2051,18.1813,18.1971,35400.0
2007-06-15 12:25:00,22.94,22.95,22.9,22.91,42000.0,18.1971,18.2051,18.1654,18.1734,42000.0
2007-06-15 12:30:00,22.91,22.93,22.9,22.91,34800.0,18.1734,18.1892,18.1654,18.1734,34800.0
2007-06-15 12:35:00,22.91,22.91,22.9,22.9,18300.0,18.1734,18.1734,18.1654,18.1654,18300.0
2007-06-15 12:40:00,22.9,22.9,22.88,22.88,78900.0,18.1654,18.1654,18.1496,18.1496,78900.0
2007-06-15 12:45:00,22.89,22.89,22.87,22.87,31200.0,18.1575,18.1575,18.1416,18.1416,31200.0
2007-06-15 12:50:00,22.88,22.88,22.82,22.82,81900.0,18.1496,18.1496,18.102,18.102,81900.0
2007-06-15 12:55:00,22.83,22.86,22.81,22.81,43200.0,18.1099,18.1337,18.094,18.094,43200.0
2007-06-15 13:00:00,22.8,22.81,22.73,22.75,65400.0,18.0861,18.094,18.0306,18.0464,65400.0
2007-06-15 13:05:00,22.75,22.76,22.7,22.7,171000.0,18.0464,18.0544,18.0068,18.0068,171000.0
2007-06-15 13:10:00,22.7,22.81,22.7,22.75,108600.0,18.0068,18.094,18.0068,18.0464,108600.0
2007-06-15 13:15:00,22.75,22.75,22.71,22.74,29100.0,18.0464,18.0464,18.0147,18.0385,29100.0
2007-06-15 13:20:00,22.75,22.75,22.7,22.7,71400.0,18.0464,18.0464,18.0068,18.0068,71400.0
2007-06-15 13:25:00,22.7,22.75,22.7,22.75,37500.0,18.0068,18.0464,18.0068,18.0464,37500.0
2007-06-15 13:30:00,22.75,22.75,22.74,22.75,26700.0,18.0464,18.0464,18.0385,18.0464,26700.0
2007-06-15 13:35:00,22.75,22.76,22.74,22.75,33600.0,18.0464,18.0544,18.0385,18.0464,33600.0
2007-06-15 13:40:00,22.74,22.75,22.7,22.72,22800.0,18.0385,18.0464,18.0068,18.0226,22800.0
2007-06-15 13:45:00,22.73,22.73,22.72,22.73,24600.0,18.0306,18.0306,18.0226,18.0306,24600.0
2007-06-15 13:50:00,22.73,22.75,22.73,22.75,35100.0,18.0306,18.0464,18.0306,18.0464,35100.0
2007-06-15 13:55:00,22.75,22.75,22.71,22.73,23400.0,18.0464,18.0464,18.0147,18.0306,23400.0
2007-06-15 14:00:00,22.73,22.75,22.71,22.71,20700.0,18.0306,18.0464,18.0147,18.0147,20700.0
2007-06-15 14:05:00,22.72,22.74,22.67,22.67,22500.0,18.0226,18.0385,17.983,17.983,22500.0
2007-06-15 14:10:00,22.67,22.68,22.62,22.66,78600.0,17.983,17.9909,17.9433,17.975,78600.0
2007-06-15 14:15:00,22.66,22.67,22.65,22.66,15600.0,17.975,17.983,17.9671,17.975,15600.0
2007-06-15 14:20:00,22.65,22.65,22.62,22.63,19200.0,17.9671,17.9671,17.9433,17.9512,19200.0
2007-06-15 14:25:00,22.63,22.63,22.6,22.62,30900.0,17.9512,17.9512,17.9274,17.9433,30900.0
2007-06-15 14:30:00,22.62,22.62,22.6,22.62,46500.0,17.9433,17.9433,17.9274,17.9433,46500.0
2007-06-15 14:35:00,22.62,22.63,22.61,22.61,20100.0,17.9433,17.9512,17.9354,17.9354,20100.0
2007-06-15 14:40:00,22.61,22.62,22.57,22.59,48000.0,17.9354,17.9433,17.9036,17.9195,48000.0
2007-06-15 14:45:00,22.6,22.61,22.58,22.58,26700.0,17.9274,17.9354,17.9116,17.9116,26700.0
2007-06-15 14:50:00,22.58,22.59,22.54,22.54,126300.0,17.9116,17.9195,17.8798,17.8798,126300.0
2007-06-15 14:55:00,22.54,22.57,22.54,22.56,86100.0,17.8798,17.9036,17.8798,17.8957,86100.0
2007-06-15 15:00:00,22.56,22.56,22.54,22.54,45000.0,17.8957,17.8957,17.8798,17.8798,45000.0
2007-06-15 15:05:00,22.54,22.57,22.54,22.56,22500.0,17.8798,17.9036,17.8798,17.8957,22500.0
2007-06-15 15:10:00,22.56,22.58,22.56,22.58,26100.0,17.8957,17.9116,17.8957,17.9116,26100.0
2007-06-15 15:15:00,22.58,22.59,22.55,22.57,46800.0,17.9116,17.9195,17.8878,17.9036,46800.0
2007-06-15 15:20:00,22.58,22.6,22.57,22.59,48300.0,17.9116,17.9274,17.9036,17.9195,48300.0
2007-06-15 15:25:00,22.59,22.6,22.57,22.58,38700.0,17.9195,17.9274,17.9036,17.9116,38700.0
2007-06-15 15:30:00,22.58,22.6,22.53,22.56,110700.0,17.9116,17.9274,17.8719,17.8957,110700.0
2007-06-15 15:35:00,22.55,22.56,22.52,22.54,75000.0,17.8878,17.8957,17.864,17.8798,75000.0
2007-06-15 15:40:00,22.54,22.56,22.54,22.56,60600.0,17.8798,17.8957,17.8798,17.8957,60600.0
2007-06-15 15:45:00,22.56,22.56,22.53,22.53,67200.0,17.8957,17.8957,17.8719,17.8719,67200.0
2007-06-15 15:50:00,22.53,22.57,22.52,22.57,74100.0,17.8719,17.9036,17.864,17.9036,74100.0
2007-06-15 15:55:00,22.56,22.56,22.53,22.54,132300.0,17.8957,17.8957,17.8719,17.8798,132300.0
2007-06-18 09:35:00,22.74,22.92,22.74,22.76,123300.0,18.0385,18.1813,18.0385,18.0544,123300.0
2007-06-18 09:40:00,22.75,22.76,22.68,22.69,60600.0,18.0464,18.0544,17.9909,17.9988,60600.0
2007-06-18 09:45:00,22.69,22.7,22.67,22.67,47100.0,17.9988,18.0068,17.983,17.983,47100.0
2007-06-18 09:50:00,22.67,22.67,22.64,22.66,45600.0,17.983,17.983,17.9592,17.975,45600.0
2007-06-18 09:55:00,22.65,22.75,22.64,22.66,62100.0,17.9671,18.0464,17.9592,17.975,62100.0
2007-06-18 10:00:00,22.66,22.66,22.58,22.59,30300.0,17.975,17.975,17.9116,17.9195,30300.0
2007-06-18 10:05:00,22.59,22.64,22.58,22.63,38100.0,17.9195,17.9592,17.9116,17.9512,38100.0
2007-06-18 10:10:00,22.63,22.7,22.63,22.7,59100.0,17.9512,18.0068,17.9512,18.0068,59100.0
2007-06-18 10:15:00,22.7,22.7,22.63,22.63,32400.0,18.0068,18.0068,17.9512,17.9512,32400.0
2007-06-18 10:20:00,22.63,22.65,22.62,22.65,77700.0,17.9512,17.9671,17.9433,17.9671,77700.0
2007-06-18 10:25:00,22.65,22.66,22.63,22.64,23100.0,17.9671,17.975,17.9512,17.9592,23100.0
2007-06-18 10:30:00,22.64,22.67,22.64,22.67,29400.0,17.9592,17.983,17.9592,17.983,29400.0
2007-06-18 10:35:00,22.66,22.68,22.61,22.63,65700.0,17.975,17.9909,17.9354,17.9512,65700.0
2007-06-18 10:40:00,22.63,22.65,22.63,22.64,29700.0,17.9512,17.9671,17.9512,17.9592,29700.0
2007-06-18 10:45:00,22.64,22.65,22.58,22.59,17700.0,17.9592,17.9671,17.9116,17.9195,17700.0
2007-06-18 10:50:00,22.58,22.62,22.57,22.61,27000.0,17.9116,17.9433,17.9036,17.9354,27000.0
2007-06-18 10:55:00,22.61,22.62,22.57,22.58,25800.0,17.9354,17.9433,17.9036,17.9116,25800.0
2007-06-18 11:00:00,22.58,22.58,22.53,22.53,15000.0,17.9116,17.9116,17.8719,17.8719,15000.0
2007-06-18 11:05:00,22.54,22.54,22.53,22.54,8700.0,17.8798,17.8798,17.8719,17.8798,8700.0
2007-06-18 11:10:00,22.54,22.54,22.51,22.52,33600.0,17.8798,17.8798,17.8561,17.864,33600.0
2007-06-18 11:15:00,22.52,22.55,22.52,22.55,36300.0,17.864,17.8878,17.864,17.8878,36300.0
2007-06-18 11:20:00,22.55,22.56,22.53,22.53,26100.0,17.8878,17.8957,17.8719,17.8719,26100.0
2007-06-18 11:25:00,22.54,22.54,22.51,22.51,21600.0,17.8798,17.8798,17.8561,17.8561,21600.0
2007-06-18 11:30:00,22.52,22.54,22.51,22.54,29100.0,17.864,17.8798,17.8561,17.8798,29100.0
2007-06-18 11:35:00,22.54,22.58,22.54,22.57,18000.0,17.8798,17.9116,17.8798,17.9036,18000.0
2007-06-18 11:40:00,22.57,22.59,22.56,22.56,23400.0,17.9036,17.9195,17.8957,17.8957,23400.0
2007-06-18 11:45:00,22.57,22.57,22.51,22.53,29100.0,17.9036,17.9036,17.8561,17.8719,29100.0
2007-06-18 11:50:00,22.53,22.53,22.52,22.52,10200.0,17.8719,17.8719,17.864,17.864,10200.0
2007-06-18 11:55:00,22.52,22.52,22.49,22.5,23400.0,17.864,17.864,17.8402,17.8481,23400.0
2007-06-18 12:00:00,22.49,22.5,22.47,22.47,21300.0,17.8402,17.8481,17.8243,17.8243,21300.0
2007-06-18 12:05:00,22.47,22.49,22.47,22.49,18000.0,17.8243,17.8402,17.8243,17.8402,18000.0
2007-06-18 12:10:00,22.49,22.5,22.49,22.49,24300.0,17.8402,17.8481,17.8402,17.8402,24300.0
2007-06-18 12:15:00,22.49,22.5,22.47,22.49,32700.0,17.8402,17.8481,17.8243,17.8402,32700.0
2007-06-18 12:20:00,22.5,22.5,22.49,22.49,16800.0,17.8481,17.8481,17.8402,17.8402,16800.0
2007-06-18 12:25:00,22.49,22.5,22.48,22.5,29400.0,17.8402,17.8481,17.8323,17.8481,29400.0
2007-06-18 12:30:00,22.5,22.5,22.49,22.49,19200.0,17.8481,17.8481,17.8402,17.8402,19200.0
2007-06-18 12:35:00,22.49,22.5,22.49,22.5,14700.0,17.8402,17.8481,17.8402,17.8481,14700.0
2007-06-18 12:40:00,22.5,22.55,22.5,22.51,19200.0,17.8481,17.8878,17.8481,17.8561,19200.0
2007-06-18 12:45:00,22.53,22.53,22.51,22.53,5700.0,17.8719,17.8719,17.8561,17.8719,5700.0
2007-06-18 12:50:00,22.52,22.54,22.52,22.54,8400.0,17.864,17.8798,17.864,17.8798,8400.0
2007-06-18 12:55:00,22.53,22.54,22.5,22.5,8400.0,17.8719,17.8798,17.8481,17.8481,8400.0
2007-06-18 13:00:00,22.49,22.53,22.49,22.49,58500.0,17.8402,17.8719,17.8402,17.8402,58500.0
2007-06-18 13:05:00,22.49,22.52,22.49,22.52,11700.0,17.8402,17.864,17.8402,17.864,11700.0
2007-06-18 13:10:00,22.52,22.55,22.52,22.55,14700.0,17.864,17.8878,17.864,17.8878,14700.0
2007-06-18 13:15:00,22.55,22.56,22.54,22.54,9300.0,17.8878,17.8957,17.8798,17.8798,9300.0
2007-06-18 13:20:00,22.54,22.54,22.5,22.51,17100.0,17.8798,17.8798,17.8481,17.8561,17100.0
2007-06-18 13:25:00,22.51,22.53,22.49,22.49,27300.0,17.8561,17.8719,17.8402,17.8402,27300.0
2007-06-18 13:30:00,22.49,22.53,22.49,22.52,31500.0,17.8402,17.8719,17.8402,17.864,31500.0
2007-06-18 13:35:00,22.51,22.52,22.49,22.5,20400.0,17.8561,17.864,17.8402,17.8481,20400.0
2007-06-18 13:40:00,22.5,22.51,22.49,22.5,42600.0,17.8481,17.8561,17.8402,17.8481,42600.0
2007-06-18 13:45:00,22.5,22.5,22.48,22.5,31200.0,17.8481,17.8481,17.8323,17.8481,31200.0
2007-06-18 13:50:00,22.49,22.5,22.48,22.49,15300.0,17.8402,17.8481,17.8323,17.8402,15300.0
2007-06-18 13:55:00,22.49,22.51,22.49,22.51,12300.0,17.8402,17.8561,17.8402,17.8561,12300.0
2007-06-18 14:00:00,22.5,22.51,22.49,22.49,15600.0,17.8481,17.8561,17.8402,17.8402,15600.0
2007-06-18 14:05:00,22.5,22.51,22.49,22.51,24600.0,17.8481,17.8561,17.8402,17.8561,24600.0
2007-06-18 14:10:00,22.51,22.51,22.48,22.49,48000.0,17.8561,17.8561,17.8323,17.8402,48000.0
2007-06-18 14:15:00,22.49,22.52,22.49,22.5,20100.0,17.8402,17.864,17.8402,17.8481,20100.0
2007-06-18 14:20:00,22.5,22.52,22.5,22.51,28800.0,17.8481,17.864,17.8481,17.8561,28800.0
2007-06-18 14:25:00,22.51,22.53,22.5,22.52,18300.0,17.8561,17.8719,17.8481,17.864,18300.0
2007-06-18 14:30:00,22.52,22.52,22.48,22.49,19800.0,17.864,17.864,17.8323,17.8402,19800.0
2007-06-18 14:35:00,22.49,22.49,22.46,22.48,31200.0,17.8402,17.8402,17.8164,17.8323,31200.0
2007-06-18 14:40:00,22.48,22.48,22.43,22.44,29700.0,17.8323,17.8323,17.7926,17.8005,29700.0
2007-06-18 14:45:00,22.45,22.46,22.44,22.45,10200.0,17.8085,17.8164,17.8005,17.8085,10200.0
2007-06-18 14:50:00,22.45,22.45,22.44,22.44,17700.0,17.8085,17.8085,17.8005,17.8005,17700.0
2007-06-18 14:55:00,22.44,22.44,22.35,22.44,102600.0,17.8005,17.8005,17.7291,17.8005,102600.0
2007-06-18 15:00:00,22.44,22.44,22.4,22.43,19500.0,17.8005,17.8005,17.7688,17.7926,19500.0
2007-06-18 15:05:00,22.43,22.44,22.43,22.44,21300.0,17.7926,17.8005,17.7926,17.8005,21300.0
2007-06-18 15:10:00,22.43,22.44,22.41,22.43,38100.0,17.7926,17.8005,17.7767,17.7926,38100.0
2007-06-18 15:15:00,22.44,22.44,22.42,22.42,10200.0,17.8005,17.8005,17.7847,17.7847,10200.0
2007-06-18 15:20:00,22.42,22.44,22.42,22.44,15600.0,17.7847,17.8005,17.7847,17.8005,15600.0
2007-06-18 15:25:00,22.44,22.44,22.41,22.43,25800.0,17.8005,17.8005,17.7767,17.7926,25800.0
2007-06-18 15:30:00,22.42,22.43,22.41,22.43,13200.0,17.7847,17.7926,17.7767,17.7926,13200.0
2007-06-18 15:35:00,22.43,22.44,22.43,22.44,20400.0,17.7926,17.8005,17.7926,17.8005,20400.0
2007-06-18 15:40:00,22.44,22.45,22.43,22.43,45000.0,17.8005,17.8085,17.7926,17.7926,45000.0
2007-06-18 15:45:00,22.44,22.44,22.41,22.43,62700.0,17.8005,17.8005,17.7767,17.7926,62700.0
2007-06-18 15:50:00,22.44,22.44,22.41,22.43,70200.0,17.8005,17.8005,17.7767,17.7926,70200.0
2007-06-18 15:55:00,22.44,22.46,22.43,22.45,49200.0,17.8005,17.8164,17.7926,17.8085,49200.0
2007-06-19 09:30:00,22.58,22.58,22.52,22.53,9900.0,17.9116,17.9116,17.864,17.8719,9900.0
2007-06-19 09:35:00,22.53,22.53,22.45,22.45,63000.0,17.8719,17.8719,17.8085,17.8085,63000.0
2007-06-19 09:40:00,22.44,22.44,22.37,22.4,45600.0,17.8005,17.8005,17.745,17.7688,45600.0
2007-06-19 09:45:00,22.42,22.42,22.31,22.31,48900.0,17.7847,17.7847,17.6974,17.6974,48900.0
2007-06-19 09:50:00,22.32,22.35,22.28,22.31,50700.0,17.7053,17.7291,17.6736,17.6974,50700.0
2007-06-19 09:55:00,22.3,22.35,22.29,22.34,41700.0,17.6895,17.7291,17.6815,17.7212,41700.0
2007-06-19 10:00:00,22.34,22.34,22.28,22.29,26100.0,17.7212,17.7212,17.6736,17.6815,26100.0
2007-06-19 10:05:00,22.29,22.31,22.23,22.25,47700.0,17.6815,17.6974,17.6339,17.6498,47700.0
2007-06-19 10:10:00,22.25,22.26,22.2,22.22,43500.0,17.6498,17.6577,17.6101,17.626,43500.0
2007-06-19 10:15:00,22.22,22.27,22.22,22.26,24600.0,17.626,17.6657,17.626,17.6577,24600.0
2007-06-19 10:20:00,22.25,22.31,22.24,22.26,23400.0,17.6498,17.6974,17.6419,17.6577,23400.0
2007-06-19 10:25:00,22.25,22.3,22.25,22.29,18600.0,17.6498,17.6895,17.6498,17.6815,18600.0
2007-06-19 10:30:00,22.28,22.34,22.28,22.33,17700.0,17.6736,17.7212,17.6736,17.7133,17700.0
2007-06-19 10:35:00,22.33,22.35,22.3,22.31,22200.0,17.7133,17.7291,17.6895,17.6974,22200.0
2007-06-19 10:40:00,22.3,22.32,22.29,22.31,18300.0,17.6895,17.7053,17.6815,17.6974,18300.0
2007-06-19 10:45:00,22.32,22.36,22.31,22.32,18300.0,17.7053,17.7371,17.6974,17.7053,18300.0
2007-06-19 10:50:00,22.33,22.34,22.3,22.31,26400.0,17.7133,17.7212,17.6895,17.6974,26400.0
2007-06-19 10:55:00,22.31,22.33,22.28,22.28,30900.0,17.6974,17.7133,17.6736,17.6736,30900.0
2007-06-19 11:00:00,22.28,22.29,22.27,22.27,19800.0,17.6736,17.6815,17.6657,17.6657,19800.0
2007-06-19 11:05:00,22.26,22.29,22.26,22.29,9900.0,17.6577,17.6815,17.6577,17.6815,9900.0
2007-06-19 11:10:00,22.29,22.3,22.28,22.29,10500.0,17.6815,17.6895,17.6736,17.6815,10500.0
2007-06-19 11:15:00,22.29,22.3,22.27,22.3,28500.0,17.6815,17.6895,17.6657,17.6895,28500.0
2007-06-19 11:20:00,22.3,22.3,22.28,22.29,9000.0,17.6895,17.6895,17.6736,17.6815,9000.0
2007-06-19 11:25:00,22.29,22.29,22.25,22.26,22200.0,17.6815,17.6815,17.6498,17.6577,22200.0
2007-06-19 11:30:00,22.25,22.26,22.22,22.23,21300.0,17.6498,17.6577,17.626,17.6339,21300.0
2007-06-19 11:35:00,22.24,22.24,22.22,22.23,10800.0,17.6419,17.6419,17.626,17.6339,10800.0
2007-06-19 11:40:00,22.22,22.23,22.2,22.2,15300.0,17.626,17.6339,17.6101,17.6101,15300.0
2007-06-19 11:45:00,22.21,22.22,22.2,22.21,22500.0,17.6181,17.626,17.6101,17.6181,22500.0
2007-06-19 11:50:00,22.22,22.23,22.21,22.23,48600.0,17.626,17.6339,17.6181,17.6339,48600.0
2007-06-19 11:55:00,22.23,22.26,22.23,22.26,49800.0,17.6339,17.6577,17.6339,17.6577,49800.0
2007-06-19 12:00:00,22.26,22.3,22.25,22.3,28500.0,17.6577,17.6895,17.6498,17.6895,28500.0
2007-06-19 12:05:00,22.3,22.32,22.29,22.29,38100.0,17.6895,17.7053,17.6815,17.6815,38100.0
2007-06-19 12:10:00,22.29,22.31,22.27,22.31,33000.0,17.6815,17.6974,17.6657,17.6974,33000.0
2007-06-19 12:15:00,22.31,22.31,22.27,22.27,35400.0,17.6974,17.6974,17.6657,17.6657,35400.0
2007-06-19 12:20:00,22.27,22.27,22.26,22.26,15300.0,17.6657,17.6657,17.6577,17.6577,15300.0
2007-06-19 12:25:00,22.26,22.26,22.25,22.25,10800.0,17.6577,17.6577,17.6498,17.6498,10800.0
2007-06-19 12:30:00,22.25,22.27,22.24,22.27,22500.0,17.6498,17.6657,17.6419,17.6657,22500.0
2007-06-19 12:35:00,22.26,22.27,22.26,22.27,23400.0,17.6577,17.6657,17.6577,17.6657,23400.0
2007-06-19 12:40:00,22.27,22.27,22.26,22.27,9000.0,17.6657,17.6657,17.6577,17.6657,9000.0
2007-06-19 12:45:00,22.27,22.28,22.26,22.28,34800.0,17.6657,17.6736,17.6577,17.6736,34800.0
2007-06-19 12:50:00,22.28,22.36,22.28,22.34,48300.0,17.6736,17.7371,17.6736,17.7212,48300.0
2007-06-19 12:55:00,22.34,22.35,22.34,22.34,3600.0,17.7212,17.7291,17.7212,17.7212,3600.0
2007-06-19 13:00:00,22.34,22.34,22.32,22.33,26700.0,17.7212,17.7212,17.7053,17.7133,26700.0
2007-06-19 13:05:00,22.33,22.35,22.32,22.35,17400.0,17.7133,17.7291,17.7053,17.7291,17400.0
2007-06-19 13:10:00,22.35,22.36,22.35,22.36,35400.0,17.7291,17.7371,17.7291,17.7371,35400.0
2007-06-19 13:15:00,22.37,22.37,22.37,22.37,23100.0,17.745,17.745,17.745,17.745,23100.0
2007-06-19 13:20:00,22.37,22.44,22.37,22.37,98700.0,17.745,17.8005,17.745,17.745,98700.0
2007-06-19 13:25:00,22.37,22.39,22.37,22.39,10200.0,17.745,17.7609,17.745,17.7609,10200.0
2007-06-19 13:30:00,22.38,22.4,22.38,22.38,12300.0,17.7529,17.7688,17.7529,17.7529,12300.0
2007-06-19 13:35:00,22.39,22.39,22.37,22.37,19200.0,17.7609,17.7609,17.745,17.745,19200.0
2007-06-19 13:40:00,22.37,22.38,22.37,22.38,35400.0,17.745,17.7529,17.745,17.7529,35400.0
2007-06-19 13:45:00,22.38,22.38,22.37,22.38,21900.0,17.7529,17.7529,17.745,17.7529,21900.0
2007-06-19 13:50:00,22.38,22.38,22.37,22.37,24300.0,17.7529,17.7529,17.745,17.745,24300.0
2007-06-19 13:55:00,22.37,22.38,22.36,22.37,26100.0,17.745,17.7529,17.7371,17.745,26100.0
2007-06-19 14:00:00,22.37,22.37,22.35,22.35,15900.0,17.745,17.745,17.7291,17.7291,15900.0
2007-06-19 14:05:00,22.35,22.36,22.33,22.35,23700.0,17.7291,17.7371,17.7133,17.7291,23700.0
2007-06-19 14:10:00,22.34,22.39,22.34,22.39,23700.0,17.7212,17.7609,17.7212,17.7609,23700.0
2007-06-19 14:15:00,22.39,22.39,22.38,22.39,9300.0,17.7609,17.7609,17.7529,17.7609,9300.0
2007-06-19 14:20:00,22.38,22.38,22.35,22.36,22200.0,17.7529,17.7529,17.7291,17.7371,22200.0
2007-06-19 14:25:00,22.36,22.37,22.36,22.36,22200.0,17.7371,17.745,17.7371,17.7371,22200.0
2007-06-19 14:30:00,22.36,22.37,22.33,22.36,40800.0,17.7371,17.745,17.7133,17.7371,40800.0
2007-06-19 14:35:00,22.35,22.39,22.34,22.37,38400.0,17.7291,17.7609,17.7212,17.745,38400.0
2007-06-19 14:40:00,22.37,22.38,22.35,22.35,41100.0,17.745,17.7529,17.7291,17.7291,41100.0
2007-06-19 14:45:00,22.35,22.4,22.35,22.39,41100.0,17.7291,17.7688,17.7291,17.7609,41100.0
2007-06-19 14:50:00,22.39,22.41,22.37,22.41,37800.0,17.7609,17.7767,17.745,17.7767,37800.0
2007-06-19 14:55:00,22.41,22.42,22.4,22.4,26100.0,17.7767,17.7847,17.7688,17.7688,26100.0
2007-06-19 15:00:00,22.41,22.43,22.38,22.42,49800.0,17.7767,17.7926,17.7529,17.7847,49800.0
2007-06-19 15:05:00,22.43,22.45,22.39,22.44,93600.0,17.7926,17.8085,17.7609,17.8005,93600.0
2007-06-19 15:10:00,22.44,22.47,22.43,22.46,63600.0,17.8005,17.8243,17.7926,17.8164,63600.0
2007-06-19 15:15:00,22.46,22.48,22.45,22.47,49500.0,17.8164,17.8323,17.8085,17.8243,49500.0
2007-06-19 15:20:00,22.47,22.48,22.45,22.47,42300.0,17.8243,17.8323,17.8085,17.8243,42300.0
2007-06-19 15:25:00,22.47,22.48,22.45,22.48,42900.0,17.8243,17.8323,17.8085,17.8323,42900.0
2007-06-19 15:30:00,22.48,22.49,22.45,22.49,54600.0,17.8323,17.8402,17.8085,17.8402,54600.0
2007-06-19 15:35:00,22.49,22.5,22.46,22.5,41700.0,17.8402,17.8481,17.8164,17.8481,41700.0
2007-06-19 15:40:00,22.5,22.5,22.49,22.49,66300.0,17.8481,17.8481,17.8402,17.8402,66300.0
2007-06-19 15:45:00,22.5,22.5,22.48,22.49,54900.0,17.8481,17.8481,17.8323,17.8402,54900.0
2007-06-19 15:50:00,22.49,22.5,22.49,22.5,52500.0,17.8402,17.8481,17.8402,17.8481,52500.0
2007-06-19 15:55:00,22.5,22.5,22.48,22.5,108600.0,17.8481,17.8481,17.8323,17.8481,108600.0
2007-06-20 09:30:00,22.55,22.57,22.49,22.56,39300.0,17.8878,17.9036,17.8402,17.8957,39300.0
2007-06-20 09:35:00,22.56,22.57,22.5,22.52,17100.0,17.8957,17.9036,17.8481,17.864,17100.0
2007-06-20 09:40:00,22.52,22.55,22.52,22.53,17100.0,17.864,17.8878,17.864,17.8719,17100.0
2007-06-20 09:45:00,22.53,22.57,22.5,22.5,26700.0,17.8719,17.9036,17.8481,17.8481,26700.0
2007-06-20 09:50:00,22.51,22.53,22.48,22.48,18600.0,17.8561,17.8719,17.8323,17.8323,18600.0
2007-06-20 09:55:00,22.47,22.5,22.47,22.5,30300.0,17.8243,17.8481,17.8243,17.8481,30300.0
2007-06-20 10:00:00,22.5,22.5,22.45,22.47,44400.0,17.8481,17.8481,17.8085,17.8243,44400.0
2007-06-20 10:05:00,22.47,22.49,22.46,22.49,9300.0,17.8243,17.8402,17.8164,17.8402,9300.0
2007-06-20 10:10:00,22.49,22.5,22.48,22.49,13800.0,17.8402,17.8481,17.8323,17.8402,13800.0
2007-06-20 10:15:00,22.48,22.52,22.48,22.51,21300.0,17.8323,17.864,17.8323,17.8561,21300.0
2007-06-20 10:20:00,22.52,22.58,22.52,22.57,21300.0,17.864,17.9116,17.864,17.9036,21300.0
2007-06-20 10:25:00,22.56,22.63,22.55,22.63,69600.0,17.8957,17.9512,17.8878,17.9512,69600.0
2007-06-20 10:30:00,22.63,22.69,22.62,22.67,69900.0,17.9512,17.9988,17.9433,17.983,69900.0
2007-06-20 10:35:00,22.67,22.69,22.66,22.68,65100.0,17.983,17.9988,17.975,17.9909,65100.0
2007-06-20 10:40:00,22.68,22.72,22.67,22.72,42600.0,17.9909,18.0226,17.983,18.0226,42600.0
2007-06-20 10:45:00,22.71,22.71,22.67,22.67,45000.0,18.0147,18.0147,17.983,17.983,45000.0
2007-06-20 10:50:00,22.67,22.67,22.65,22.66,42600.0,17.983,17.983,17.9671,17.975,42600.0
2007-06-20 10:55:00,22.65,22.73,22.65,22.72,48000.0,17.9671,18.0306,17.9671,18.0226,48000.0
2007-06-20 11:00:00,22.72,22.72,22.7,22.71,41100.0,18.0226,18.0226,18.0068,18.0147,41100.0
2007-06-20 11:05:00,22.71,22.71,22.67,22.68,66900.0,18.0147,18.0147,17.983,17.9909,66900.0
2007-06-20 11:10:00,22.68,22.69,22.65,22.66,70800.0,17.9909,17.9988,17.9671,17.975,70800.0
2007-06-20 11:15:00,22.66,22.68,22.66,22.68,39600.0,17.975,17.9909,17.975,17.9909,39600.0
2007-06-20 11:20:00,22.68,22.7,22.67,22.67,52500.0,17.9909,18.0068,17.983,17.983,52500.0
2007-06-20 11:25:00,22.67,22.69,22.65,22.69,18000.0,17.983,17.9988,17.9671,17.9988,18000.0
2007-06-20 11:30:00,22.69,22.69,22.64,22.64,39300.0,17.9988,17.9988,17.9592,17.9592,39300.0
2007-06-20 11:35:00,22.64,22.66,22.62,22.63,64200.0,17.9592,17.975,17.9433,17.9512,64200.0
2007-06-20 11:40:00,22.63,22.63,22.61,22.63,22800.0,17.9512,17.9512,17.9354,17.9512,22800.0
2007-06-20 11:45:00,22.63,22.66,22.62,22.66,25800.0,17.9512,17.975,17.9433,17.975,25800.0
2007-06-20 11:50:00,22.66,22.68,22.66,22.67,16500.0,17.975,17.9909,17.975,17.983,16500.0
2007-06-20 11:55:00,22.68,22.68,22.62,22.67,37500.0,17.9909,17.9909,17.9433,17.983,37500.0
2007-06-20 12:00:00,22.67,22.67,22.62,22.62,26100.0,17.983,17.983,17.9433,17.9433,26100.0
2007-06-20 12:05:00,22.62,22.66,22.61,22.66,63300.0,17.9433,17.975,17.9354,17.975,63300.0
2007-06-20 12:10:00,22.66,22.68,22.65,22.68,29700.0,17.975,17.9909,17.9671,17.9909,29700.0
2007-06-20 12:15:00,22.68,22.71,22.68,22.7,24300.0,17.9909,18.0147,17.9909,18.0068,24300.0
2007-06-20 12:20:00,22.7,22.71,22.69,22.69,25200.0,18.0068,18.0147,17.9988,17.9988,25200.0
2007-06-20 12:25:00,22.69,22.71,22.69,22.71,15000.0,17.9988,18.0147,17.9988,18.0147,15000.0
2007-06-20 12:30:00,22.71,22.71,22.7,22.71,18600.0,18.0147,18.0147,18.0068,18.0147,18600.0
2007-06-20 12:35:00,22.71,22.71,22.7,22.7,30900.0,18.0147,18.0147,18.0068,18.0068,30900.0
2007-06-20 12:40:00,22.7,22.7,22.67,22.67,10500.0,18.0068,18.0068,17.983,17.983,10500.0
2007-06-20 12:45:00,22.68,22.7,22.68,22.7,21900.0,17.9909,18.0068,17.9909,18.0068,21900.0
2007-06-20 12:50:00,22.7,22.71,22.7,22.7,28200.0,18.0068,18.0147,18.0068,18.0068,28200.0
2007-06-20 12:55:00,22.71,22.72,22.7,22.71,45600.0,18.0147,18.0226,18.0068,18.0147,45600.0
2007-06-20 13:00:00,22.71,22.71,22.69,22.7,24300.0,18.0147,18.0147,17.9988,18.0068,24300.0
2007-06-20 13:05:00,22.71,22.71,22.65,22.65,25800.0,18.0147,18.0147,17.9671,17.9671,25800.0
2007-06-20 13:10:00,22.65,22.68,22.62,22.62,52800.0,17.9671,17.9909,17.9433,17.9433,52800.0
2007-06-20 13:15:00,22.63,22.66,22.63,22.65,21600.0,17.9512,17.975,17.9512,17.9671,21600.0
2007-06-20 13:20:00,22.65,22.68,22.62,22.66,58800.0,17.9671,17.9909,17.9433,17.975,58800.0
2007-06-20 13:25:00,22.66,22.67,22.64,22.65,23700.0,17.975,17.983,17.9592,17.9671,23700.0
2007-06-20 13:30:00,22.65,22.68,22.65,22.68,16200.0,17.9671,17.9909,17.9671,17.9909,16200.0
2007-06-20 13:35:00,22.66,22.71,22.66,22.71,60900.0,17.975,18.0147,17.975,18.0147,60900.0
2007-06-20 13:40:00,22.7,22.71,22.69,22.7,56700.0,18.0068,18.0147,17.9988,18.0068,56700.0
2007-06-20 13:45:00,22.71,22.73,22.69,22.72,28200.0,18.0147,18.0306,17.9988,18.0226,28200.0
2007-06-20 13:50:00,22.72,22.74,22.71,22.72,24900.0,18.0226,18.0385,18.0147,18.0226,24900.0
2007-06-20 13:55:00,22.73,22.75,22.72,22.75,32100.0,18.0306,18.0464,18.0226,18.0464,32100.0
2007-06-20 14:00:00,22.75,22.78,22.73,22.77,41700.0,18.0464,18.0702,18.0306,18.0623,41700.0
2007-06-20 14:05:00,22.77,22.8,22.76,22.8,15900.0,18.0623,18.0861,18.0544,18.0861,15900.0
2007-06-20 14:10:00,22.8,22.8,22.78,22.78,33600.0,18.0861,18.0861,18.0702,18.0702,33600.0
2007-06-20 14:15:00,22.78,22.79,22.75,22.76,32100.0,18.0702,18.0782,18.0464,18.0544,32100.0
2007-06-20 14:20:00,22.76,22.77,22.72,22.75,53700.0,18.0544,18.0623,18.0226,18.0464,53700.0
2007-06-20 14:25:00,22.74,22.76,22.7,22.76,62700.0,18.0385,18.0544,18.0068,18.0544,62700.0
2007-06-20 14:30:00,22.76,22.76,22.73,22.75,22800.0,18.0544,18.0544,18.0306,18.0464,22800.0
2007-06-20 14:35:00,22.75,22.75,22.7,22.73,58200.0,18.0464,18.0464,18.0068,18.0306,58200.0
2007-06-20 14:40:00,22.73,22.76,22.7,22.73,41400.0,18.0306,18.0544,18.0068,18.0306,41400.0
2007-06-20 14:45:00,22.73,22.76,22.71,22.72,29100.0,18.0306,18.0544,18.0147,18.0226,29100.0
2007-06-20 14:50:00,22.72,22.73,22.71,22.73,21900.0,18.0226,18.0306,18.0147,18.0306,21900.0
2007-06-20 14:55:00,22.73,22.74,22.7,22.74,29100.0,18.0306,18.0385,18.0068,18.0385,29100.0
2007-06-20 15:00:00,22.74,22.74,22.7,22.7,52500.0,18.0385,18.0385,18.0068,18.0068,52500.0
2007-06-20 15:05:00,22.7,22.72,22.69,22.71,63300.0,18.0068,18.0226,17.9988,18.0147,63300.0
2007-06-20 15:10:00,22.71,22.74,22.69,22.7,44100.0,18.0147,18.0385,17.9988,18.0068,44100.0
2007-06-20 15:15:00,22.7,22.73,22.69,22.71,32700.0,18.0068,18.0306,17.9988,18.0147,32700.0
2007-06-20 15:20:00,22.7,22.71,22.67,22.68,43200.0,18.0068,18.0147,17.983,17.9909,43200.0
2007-06-20 15:25:00,22.68,22.71,22.67,22.68,84600.0,17.9909,18.0147,17.983,17.9909,84600.0
2007-06-20 15:30:00,22.67,22.68,22.65,22.66,67800.0,17.983,17.9909,17.9671,17.975,67800.0
2007-06-20 15:35:00,22.66,22.66,22.63,22.65,60000.0,17.975,17.975,17.9512,17.9671,60000.0
2007-06-20 15:40:00,22.65,22.65,22.61,22.62,74400.0,17.9671,17.9671,17.9354,17.9433,74400.0
2007-06-20 15:45:00,22.62,22.69,22.61,22.62,166200.0,17.9433,17.9988,17.9354,17.9433,166200.0
2007-06-20 15:50:00,22.62,22.64,22.58,22.61,105000.0,17.9433,17.9592,17.9116,17.9354,105000.0
2007-06-20 15:55:00,22.61,22.62,22.58,22.58,110100.0,17.9354,17.9433,17.9116,17.9116,110100.0
2007-06-21 09:30:00,22.57,22.57,22.57,22.57,0.0,17.9036,17.9036,17.9036,17.9036,0.0
2007-06-21 09:35:00,21.97,22.62,21.97,22.49,48000.0,17.4277,17.9433,17.4277,17.8402,48000.0
2007-06-21 09:40:00,22.47,22.48,22.44,22.44,35100.0,17.8243,17.8323,17.8005,17.8005,35100.0
2007-06-21 09:45:00,22.42,22.42,22.38,22.42,58500.0,17.7847,17.7847,17.7529,17.7847,58500.0
2007-06-21 09:50:00,22.43,22.5,22.41,22.42,33600.0,17.7926,17.8481,17.7767,17.7847,33600.0
2007-06-21 09:55:00,22.41,22.41,22.27,22.28,37800.0,17.7767,17.7767,17.6657,17.6736,37800.0
2007-06-21 10:00:00,22.28,22.33,22.23,22.28,54600.0,17.6736,17.7133,17.6339,17.6736,54600.0
2007-06-21 10:05:00,22.29,22.35,22.29,22.35,29100.0,17.6815,17.7291,17.6815,17.7291,29100.0
2007-06-21 10:10:00,22.35,22.36,22.35,22.35,21000.0,17.7291,17.7371,17.7291,17.7291,21000.0
2007-06-21 10:15:00,22.35,22.44,22.35,22.44,39000.0,17.7291,17.8005,17.7291,17.8005,39000.0
2007-06-21 10:20:00,22.44,22.53,22.42,22.51,33000.0,17.8005,17.8719,17.7847,17.8561,33000.0
2007-06-21 10:25:00,22.5,22.55,22.47,22.48,44400.0,17.8481,17.8878,17.8243,17.8323,44400.0
2007-06-21 10:30:00,22.48,22.52,22.44,22.44,39600.0,17.8323,17.864,17.8005,17.8005,39600.0
2007-06-21 10:35:00,22.44,22.48,22.43,22.48,26700.0,17.8005,17.8323,17.7926,17.8323,26700.0
2007-06-21 10:40:00,22.48,22.54,22.44,22.46,50400.0,17.8323,17.8798,17.8005,17.8164,50400.0
2007-06-21 10:45:00,22.46,22.53,22.44,22.51,29400.0,17.8164,17.8719,17.8005,17.8561,29400.0
2007-06-21 10:50:00,22.51,22.57,22.5,22.56,44100.0,17.8561,17.9036,17.8481,17.8957,44100.0
2007-06-21 10:55:00,22.57,22.59,22.54,22.55,23100.0,17.9036,17.9195,17.8798,17.8878,23100.0
2007-06-21 11:00:00,22.55,22.56,22.54,22.54,23100.0,17.8878,17.8957,17.8798,17.8798,23100.0
2007-06-21 11:05:00,22.54,22.55,22.49,22.49,24000.0,17.8798,17.8878,17.8402,17.8402,24000.0
2007-06-21 11:10:00,22.49,22.52,22.49,22.49,18000.0,17.8402,17.864,17.8402,17.8402,18000.0
2007-06-21 11:15:00,22.5,22.56,22.49,22.56,20400.0,17.8481,17.8957,17.8402,17.8957,20400.0
2007-06-21 11:20:00,22.55,22.57,22.54,22.54,23700.0,17.8878,17.9036,17.8798,17.8798,23700.0
2007-06-21 11:25:00,22.52,22.53,22.48,22.49,21600.0,17.864,17.8719,17.8323,17.8402,21600.0
2007-06-21 11:30:00,22.5,22.5,22.45,22.46,13800.0,17.8481,17.8481,17.8085,17.8164,13800.0
2007-06-21 11:35:00,22.46,22.46,22.42,22.42,14400.0,17.8164,17.8164,17.7847,17.7847,14400.0
2007-06-21 11:40:00,22.42,22.42,22.39,22.4,19500.0,17.7847,17.7847,17.7609,17.7688,19500.0
2007-06-21 11:45:00,22.39,22.42,22.39,22.4,17100.0,17.7609,17.7847,17.7609,17.7688,17100.0
2007-06-21 11:50:00,22.41,22.41,22.36,22.36,21600.0,17.7767,17.7767,17.7371,17.7371,21600.0
2007-06-21 11:55:00,22.36,22.39,22.36,22.38,16200.0,17.7371,17.7609,17.7371,17.7529,16200.0
2007-06-21 12:00:00,22.38,22.46,22.38,22.41,43800.0,17.7529,17.8164,17.7529,17.7767,43800.0
2007-06-21 12:05:00,22.4,22.44,22.4,22.4,20400.0,17.7688,17.8005,17.7688,17.7688,20400.0
2007-06-21 12:10:00,22.39,22.46,22.39,22.43,11700.0,17.7609,17.8164,17.7609,17.7926,11700.0
2007-06-21 12:15:00,22.43,22.43,22.38,22.38,12900.0,17.7926,17.7926,17.7529,17.7529,12900.0
2007-06-21 12:20:00,22.37,22.4,22.35,22.38,18300.0,17.745,17.7688,17.7291,17.7529,18300.0
2007-06-21 12:25:00,22.38,22.4,22.35,22.36,20100.0,17.7529,17.7688,17.7291,17.7371,20100.0
2007-06-21 12:30:00,22.36,22.36,22.31,22.35,34500.0,17.7371,17.7371,17.6974,17.7291,34500.0
2007-06-21 12:35:00,22.35,22.37,22.32,22.37,17400.0,17.7291,17.745,17.7053,17.745,17400.0
2007-06-21 12:40:00,22.38,22.44,22.37,22.44,16800.0,17.7529,17.8005,17.745,17.8005,16800.0
2007-06-21 12:45:00,22.44,22.44,22.41,22.42,17400.0,17.8005,17.8005,17.7767,17.7847,17400.0
2007-06-21 12:50:00,22.41,22.42,22.36,22.36,10500.0,17.7767,17.7847,17.7371,17.7371,10500.0
2007-06-21 12:55:00,22.36,22.37,22.34,22.35,12300.0,17.7371,17.745,17.7212,17.7291,12300.0
2007-06-21 13:00:00,22.36,22.4,22.36,22.4,17100.0,17.7371,17.7688,17.7371,17.7688,17100.0
2007-06-21 13:05:00,22.4,22.47,22.4,22.43,32700.0,17.7688,17.8243,17.7688,17.7926,32700.0
2007-06-21 13:10:00,22.43,22.45,22.41,22.42,18300.0,17.7926,17.8085,17.7767,17.7847,18300.0
2007-06-21 13:15:00,22.42,22.47,22.42,22.46,12000.0,17.7847,17.8243,17.7847,17.8164,12000.0
2007-06-21 13:20:00,22.45,22.47,22.44,22.45,21600.0,17.8085,17.8243,17.8005,17.8085,21600.0
2007-06-21 13:25:00,22.45,22.48,22.45,22.47,16500.0,17.8085,17.8323,17.8085,17.8243,16500.0
2007-06-21 13:30:00,22.47,22.48,22.46,22.47,41100.0,17.8243,17.8323,17.8164,17.8243,41100.0
2007-06-21 13:35:00,22.47,22.48,22.46,22.46,16500.0,17.8243,17.8323,17.8164,17.8164,16500.0
2007-06-21 13:40:00,22.46,22.49,22.46,22.49,10200.0,17.8164,17.8402,17.8164,17.8402,10200.0
2007-06-21 13:45:00,22.49,22.51,22.47,22.48,18000.0,17.8402,17.8561,17.8243,17.8323,18000.0
2007-06-21 13:50:00,22.48,22.48,22.45,22.47,21900.0,17.8323,17.8323,17.8085,17.8243,21900.0
2007-06-21 13:55:00,22.46,22.48,22.46,22.47,14400.0,17.8164,17.8323,17.8164,17.8243,14400.0
2007-06-21 14:00:00,22.48,22.5,22.44,22.44,57300.0,17.8323,17.8481,17.8005,17.8005,57300.0
2007-06-21 14:05:00,22.44,22.46,22.43,22.44,61200.0,17.8005,17.8164,17.7926,17.8005,61200.0
2007-06-21 14:10:00,22.43,22.45,22.42,22.43,47400.0,17.7926,17.8085,17.7847,17.7926,47400.0
2007-06-21 14:15:00,22.43,22.46,22.43,22.45,28800.0,17.7926,17.8164,17.7926,17.8085,28800.0
2007-06-21 14:20:00,22.45,22.47,22.45,22.47,32400.0,17.8085,17.8243,17.8085,17.8243,32400.0
2007-06-21 14:25:00,22.45,22.45,22.4,22.42,21900.0,17.8085,17.8085,17.7688,17.7847,21900.0
2007-06-21 14:30:00,22.41,22.43,22.38,22.39,63900.0,17.7767,17.7926,17.7529,17.7609,63900.0
2007-06-21 14:35:00,22.38,22.41,22.36,22.36,50700.0,17.7529,17.7767,17.7371,17.7371,50700.0
2007-06-21 14:40:00,22.37,22.4,22.37,22.39,9600.0,17.745,17.7688,17.745,17.7609,9600.0
2007-06-21 14:45:00,22.39,22.39,22.36,22.36,15600.0,17.7609,17.7609,17.7371,17.7371,15600.0
2007-06-21 14:50:00,22.37,22.43,22.37,22.39,15900.0,17.745,17.7926,17.745,17.7609,15900.0
2007-06-21 14:55:00,22.39,22.44,22.39,22.41,29700.0,17.7609,17.8005,17.7609,17.7767,29700.0
2007-06-21 15:00:00,22.41,22.45,22.41,22.44,16800.0,17.7767,17.8085,17.7767,17.8005,16800.0
2007-06-21 15:05:00,22.44,22.44,22.41,22.42,16500.0,17.8005,17.8005,17.7767,17.7847,16500.0
2007-06-21 15:10:00,22.42,22.43,22.38,22.41,90300.0,17.7847,17.7926,17.7529,17.7767,90300.0
2007-06-21 15:15:00,22.41,22.46,22.4,22.44,101700.0,17.7767,17.8164,17.7688,17.8005,101700.0
2007-06-21 15:20:00,22.44,22.45,22.42,22.45,33000.0,17.8005,17.8085,17.7847,17.8085,33000.0
2007-06-21 15:25:00,22.45,22.45,22.41,22.41,69000.0,17.8085,17.8085,17.7767,17.7767,69000.0
2007-06-21 15:30:00,22.42,22.46,22.42,22.42,35700.0,17.7847,17.8164,17.7847,17.7847,35700.0
2007-06-21 15:35:00,22.42,22.46,22.42,22.46,25200.0,17.7847,17.8164,17.7847,17.8164,25200.0
2007-06-21 15:40:00,22.46,22.49,22.45,22.46,49800.0,17.8164,17.8402,17.8085,17.8164,49800.0
2007-06-21 15:45:00,22.46,22.49,22.45,22.49,39600.0,17.8164,17.8402,17.8085,17.8402,39600.0
2007-06-21 15:50:00,22.49,22.5,22.48,22.49,66000.0,17.8402,17.8481,17.8323,17.8402,66000.0
2007-06-21 15:55:00,22.49,22.51,22.47,22.49,51600.0,17.8402,17.8561,17.8243,17.8402,51600.0
2007-06-22 09:30:00,22.43,22.43,22.35,22.4,20400.0,17.7926,17.7926,17.7291,17.7688,20400.0
2007-06-22 09:35:00,22.4,22.54,22.38,22.52,15000.0,17.7688,17.8798,17.7529,17.864,15000.0
2007-06-22 09:40:00,22.53,22.53,22.39,22.39,17100.0,17.8719,17.8719,17.7609,17.7609,17100.0
2007-06-22 09:45:00,22.42,22.43,22.33,22.35,31500.0,17.7847,17.7926,17.7133,17.7291,31500.0
2007-06-22 09:50:00,22.36,22.52,22.36,22.52,50100.0,17.7371,17.864,17.7371,17.864,50100.0
2007-06-22 09:55:00,22.51,22.59,22.51,22.58,32400.0,17.8561,17.9195,17.8561,17.9116,32400.0
2007-06-22 10:00:00,22.59,22.62,22.59,22.62,87900.0,17.9195,17.9433,17.9195,17.9433,87900.0
2007-06-22 10:05:00,22.61,22.68,22.59,22.68,92100.0,17.9354,17.9909,17.9195,17.9909,92100.0
2007-06-22 10:10:00,22.68,22.68,22.63,22.65,59700.0,17.9909,17.9909,17.9512,17.9671,59700.0
2007-06-22 10:15:00,22.66,22.67,22.64,22.65,15300.0,17.975,17.983,17.9592,17.9671,15300.0
2007-06-22 10:20:00,22.66,22.67,22.64,22.64,32700.0,17.975,17.983,17.9592,17.9592,32700.0
2007-06-22 10:25:00,22.65,22.65,22.55,22.55,19500.0,17.9671,17.9671,17.8878,17.8878,19500.0
2007-06-22 10:30:00,22.55,22.56,22.52,22.54,33000.0,17.8878,17.8957,17.864,17.8798,33000.0
2007-06-22 10:35:00,22.55,22.56,22.53,22.55,30600.0,17.8878,17.8957,17.8719,17.8878,30600.0
2007-06-22 10:40:00,22.55,22.58,22.55,22.57,27600.0,17.8878,17.9116,17.8878,17.9036,27600.0
2007-06-22 10:45:00,22.57,22.58,22.55,22.56,22200.0,17.9036,17.9116,17.8878,17.8957,22200.0
2007-06-22 10:50:00,22.55,22.56,22.52,22.53,24000.0,17.8878,17.8957,17.864,17.8719,24000.0
2007-06-22 10:55:00,22.53,22.53,22.47,22.48,20100.0,17.8719,17.8719,17.8243,17.8323,20100.0
2007-06-22 11:00:00,22.48,22.48,22.43,22.45,29400.0,17.8323,17.8323,17.7926,17.8085,29400.0
2007-06-22 11:05:00,22.45,22.47,22.43,22.45,18300.0,17.8085,17.8243,17.7926,17.8085,18300.0
2007-06-22 11:10:00,22.45,22.47,22.45,22.45,19800.0,17.8085,17.8243,17.8085,17.8085,19800.0
2007-06-22 11:15:00,22.45,22.45,22.41,22.42,14700.0,17.8085,17.8085,17.7767,17.7847,14700.0
2007-06-22 11:20:00,22.42,22.42,22.41,22.41,19200.0,17.7847,17.7847,17.7767,17.7767,19200.0
2007-06-22 11:25:00,22.41,22.45,22.41,22.43,18000.0,17.7767,17.8085,17.7767,17.7926,18000.0
2007-06-22 11:30:00,22.42,22.44,22.42,22.42,19500.0,17.7847,17.8005,17.7847,17.7847,19500.0
2007-06-22 11:35:00,22.43,22.43,22.37,22.38,28800.0,17.7926,17.7926,17.745,17.7529,28800.0
2007-06-22 11:40:00,22.39,22.41,22.36,22.38,21900.0,17.7609,17.7767,17.7371,17.7529,21900.0
2007-06-22 11:45:00,22.37,22.38,22.32,22.34,16800.0,17.745,17.7529,17.7053,17.7212,16800.0
2007-06-22 11:50:00,22.33,22.36,22.33,22.36,20100.0,17.7133,17.7371,17.7133,17.7371,20100.0
2007-06-22 11:55:00,22.36,22.38,22.36,22.38,6300.0,17.7371,17.7529,17.7371,17.7529,6300.0
2007-06-22 12:00:00,22.4,22.4,22.37,22.38,16500.0,17.7688,17.7688,17.745,17.7529,16500.0
2007-06-22 12:05:00,22.38,22.38,22.32,22.32,25200.0,17.7529,17.7529,17.7053,17.7053,25200.0
2007-06-22 12:10:00,22.32,22.34,22.29,22.3,29400.0,17.7053,17.7212,17.6815,17.6895,29400.0
2007-06-22 12:15:00,22.3,22.34,22.28,22.31,46800.0,17.6895,17.7212,17.6736,17.6974,46800.0
2007-06-22 12:20:00,22.31,22.31,22.26,22.27,32100.0,17.6974,17.6974,17.6577,17.6657,32100.0
2007-06-22 12:25:00,22.27,22.28,22.22,22.22,57900.0,17.6657,17.6736,17.626,17.626,57900.0
2007-06-22 12:30:00,22.22,22.25,22.2,22.24,52800.0,17.626,17.6498,17.6101,17.6419,52800.0
2007-06-22 12:35:00,22.23,22.26,22.21,22.22,44100.0,17.6339,17.6577,17.6181,17.626,44100.0
2007-06-22 12:40:00,22.21,22.25,22.21,22.24,28800.0,17.6181,17.6498,17.6181,17.6419,28800.0
2007-06-22 12:45:00,22.23,22.27,22.2,22.25,39000.0,17.6339,17.6657,17.6101,17.6498,39000.0
2007-06-22 12:50:00,22.24,22.25,22.2,22.23,60000.0,17.6419,17.6498,17.6101,17.6339,60000.0
2007-06-22 12:55:00,22.23,22.26,22.23,22.25,15000.0,17.6339,17.6577,17.6339,17.6498,15000.0
2007-06-22 13:00:00,22.25,22.26,22.2,22.23,34800.0,17.6498,17.6577,17.6101,17.6339,34800.0
2007-06-22 13:05:00,22.22,22.23,22.18,22.19,61200.0,17.626,17.6339,17.5943,17.6022,61200.0
2007-06-22 13:10:00,22.2,22.24,22.19,22.2,21900.0,17.6101,17.6419,17.6022,17.6101,21900.0
2007-06-22 13:15:00,22.2,22.26,22.2,22.25,17700.0,17.6101,17.6577,17.6101,17.6498,17700.0
2007-06-22 13:20:00,22.26,22.3,22.25,22.3,29100.0,17.6577,17.6895,17.6498,17.6895,29100.0
2007-06-22 13:25:00,22.31,22.33,22.28,22.32,31200.0,17.6974,17.7133,17.6736,17.7053,31200.0
2007-06-22 13:30:00,22.31,22.33,22.29,22.3,21000.0,17.6974,17.7133,17.6815,17.6895,21000.0
2007-06-22 13:35:00,22.3,22.32,22.28,22.32,9300.0,17.6895,17.7053,17.6736,17.7053,9300.0
2007-06-22 13:40:00,22.33,22.34,22.3,22.3,17100.0,17.7133,17.7212,17.6895,17.6895,17100.0
2007-06-22 13:45:00,22.3,22.32,22.28,22.3,7200.0,17.6895,17.7053,17.6736,17.6895,7200.0
2007-06-22 13:50:00,22.3,22.31,22.27,22.27,12300.0,17.6895,17.6974,17.6657,17.6657,12300.0
2007-06-22 13:55:00,22.29,22.31,22.27,22.3,10200.0,17.6815,17.6974,17.6657,17.6895,10200.0
2007-06-22 14:00:00,22.29,22.3,22.27,22.28,25500.0,17.6815,17.6895,17.6657,17.6736,25500.0
2007-06-22 14:05:00,22.27,22.28,22.26,22.27,21600.0,17.6657,17.6736,17.6577,17.6657,21600.0
2007-06-22 14:10:00,22.27,22.3,22.27,22.29,13500.0,17.6657,17.6895,17.6657,17.6815,13500.0
2007-06-22 14:15:00,22.29,22.34,22.27,22.34,36900.0,17.6815,17.7212,17.6657,17.7212,36900.0
2007-06-22 14:20:00,22.33,22.46,22.29,22.37,165000.0,17.7133,17.8164,17.6815,17.745,165000.0
2007-06-22 14:25:00,22.36,22.38,22.28,22.31,114000.0,17.7371,17.7529,17.6736,17.6974,114000.0
2007-06-22 14:30:00,22.32,22.33,22.27,22.28,39300.0,17.7053,17.7133,17.6657,17.6736,39300.0
2007-06-22 14:35:00,22.29,22.33,22.27,22.28,37800.0,17.6815,17.7133,17.6657,17.6736,37800.0
2007-06-22 14:40:00,22.29,22.3,22.27,22.29,18300.0,17.6815,17.6895,17.6657,17.6815,18300.0
2007-06-22 14:45:00,22.27,22.29,22.26,22.28,73200.0,17.6657,17.6815,17.6577,17.6736,73200.0
2007-06-22 14:50:00,22.27,22.31,22.27,22.29,21300.0,17.6657,17.6974,17.6657,17.6815,21300.0
2007-06-22 14:55:00,22.27,22.28,22.25,22.27,21600.0,17.6657,17.6736,17.6498,17.6657,21600.0
2007-06-22 15:00:00,22.27,22.29,22.25,22.27,30000.0,17.6657,17.6815,17.6498,17.6657,30000.0
2007-06-22 15:05:00,22.27,22.27,22.26,22.26,13200.0,17.6657,17.6657,17.6577,17.6577,13200.0
2007-06-22 15:10:00,22.26,22.3,22.26,22.28,35400.0,17.6577,17.6895,17.6577,17.6736,35400.0
2007-06-22 15:15:00,22.28,22.3,22.28,22.29,22500.0,17.6736,17.6895,17.6736,17.6815,22500.0
2007-06-22 15:20:00,22.29,22.3,22.29,22.3,31500.0,17.6815,17.6895,17.6815,17.6895,31500.0
2007-06-22 15:25:00,22.3,22.3,22.24,22.24,78000.0,17.6895,17.6895,17.6419,17.6419,78000.0
2007-06-22 15:30:00,22.25,22.27,22.23,22.27,24300.0,17.6498,17.6657,17.6339,17.6657,24300.0
2007-06-22 15:35:00,22.27,22.27,22.19,22.22,71400.0,17.6657,17.6657,17.6022,17.626,71400.0
2007-06-22 15:40:00,22.21,22.21,22.15,22.15,167400.0,17.6181,17.6181,17.5705,17.5705,167400.0
2007-06-22 15:45:00,22.15,22.21,22.13,22.21,71400.0,17.5705,17.6181,17.5546,17.6181,71400.0
2007-06-22 15:50:00,22.22,22.22,22.19,22.21,72600.0,17.626,17.626,17.6022,17.6181,72600.0
2007-06-22 15:55:00,22.21,22.25,22.2,22.23,67500.0,17.6181,17.6498,17.6101,17.6339,67500.0
2007-06-25 09:30:00,22.17,22.29,22.17,22.29,30300.0,17.5863,17.6815,17.5863,17.6815,30300.0
2007-06-25 09:35:00,22.29,22.31,22.22,22.25,33900.0,17.6815,17.6974,17.626,17.6498,33900.0
2007-06-25 09:40:00,22.24,22.3,22.13,22.15,47100.0,17.6419,17.6895,17.5546,17.5705,47100.0
2007-06-25 09:45:00,22.13,22.18,22.11,22.12,33000.0,17.5546,17.5943,17.5388,17.5467,33000.0
2007-06-25 09:50:00,22.13,22.22,22.09,22.22,34800.0,17.5546,17.626,17.5229,17.626,34800.0
2007-06-25 09:55:00,22.22,22.26,22.21,22.22,19200.0,17.626,17.6577,17.6181,17.626,19200.0
2007-06-25 10:00:00,22.22,22.27,22.21,22.25,30900.0,17.626,17.6657,17.6181,17.6498,30900.0
2007-06-25 10:05:00,22.25,22.25,22.15,22.18,15900.0,17.6498,17.6498,17.5705,17.5943,15900.0
2007-06-25 10:10:00,22.19,22.28,22.17,22.27,18600.0,17.6022,17.6736,17.5863,17.6657,18600.0
2007-06-25 10:15:00,22.27,22.37,22.25,22.34,33900.0,17.6657,17.745,17.6498,17.7212,33900.0
2007-06-25 10:20:00,22.34,22.35,22.31,22.31,15600.0,17.7212,17.7291,17.6974,17.6974,15600.0
2007-06-25 10:25:00,22.31,22.33,22.28,22.28,14100.0,17.6974,17.7133,17.6736,17.6736,14100.0
2007-06-25 10:30:00,22.27,22.31,22.25,22.25,15000.0,17.6657,17.6974,17.6498,17.6498,15000.0
2007-06-25 10:35:00,22.24,22.26,22.22,22.24,21600.0,17.6419,17.6577,17.626,17.6419,21600.0
2007-06-25 10:40:00,22.24,22.25,22.21,22.23,15000.0,17.6419,17.6498,17.6181,17.6339,15000.0
2007-06-25 10:45:00,22.23,22.25,22.22,22.24,16200.0,17.6339,17.6498,17.626,17.6419,16200.0
2007-06-25 10:50:00,22.24,22.28,22.23,22.27,21300.0,17.6419,17.6736,17.6339,17.6657,21300.0
2007-06-25 10:55:00,22.27,22.32,22.26,22.32,18600.0,17.6657,17.7053,17.6577,17.7053,18600.0
2007-06-25 11:00:00,22.31,22.35,22.31,22.33,8400.0,17.6974,17.7291,17.6974,17.7133,8400.0
2007-06-25 11:05:00,22.35,22.36,22.31,22.31,9900.0,17.7291,17.7371,17.6974,17.6974,9900.0
2007-06-25 11:10:00,22.31,22.34,22.31,22.34,10800.0,17.6974,17.7212,17.6974,17.7212,10800.0
2007-06-25 11:15:00,22.34,22.35,22.32,22.34,20100.0,17.7212,17.7291,17.7053,17.7212,20100.0
2007-06-25 11:20:00,22.32,22.33,22.32,22.32,11400.0,17.7053,17.7133,17.7053,17.7053,11400.0
2007-06-25 11:25:00,22.33,22.33,22.32,22.33,19200.0,17.7133,17.7133,17.7053,17.7133,19200.0
2007-06-25 11:30:00,22.32,22.35,22.32,22.32,13800.0,17.7053,17.7291,17.7053,17.7053,13800.0
2007-06-25 11:35:00,22.32,22.32,22.26,22.27,34500.0,17.7053,17.7053,17.6577,17.6657,34500.0
2007-06-25 11:40:00,22.27,22.28,22.23,22.24,25500.0,17.6657,17.6736,17.6339,17.6419,25500.0
2007-06-25 11:45:00,22.24,22.27,22.24,22.26,9600.0,17.6419,17.6657,17.6419,17.6577,9600.0
2007-06-25 11:50:00,22.26,22.27,22.25,22.27,10800.0,17.6577,17.6657,17.6498,17.6657,10800.0
2007-06-25 11:55:00,22.26,22.28,22.26,22.27,9300.0,17.6577,17.6736,17.6577,17.6657,9300.0
2007-06-25 12:00:00,22.27,22.3,22.26,22.29,23400.0,17.6657,17.6895,17.6577,17.6815,23400.0
2007-06-25 12:05:00,22.3,22.3,22.28,22.29,17700.0,17.6895,17.6895,17.6736,17.6815,17700.0
2007-06-25 12:10:00,22.28,22.33,22.28,22.33,14100.0,17.6736,17.7133,17.6736,17.7133,14100.0
2007-06-25 12:15:00,22.33,22.34,22.28,22.28,16200.0,17.7133,17.7212,17.6736,17.6736,16200.0
2007-06-25 12:20:00,22.27,22.3,22.27,22.29,9600.0,17.6657,17.6895,17.6657,17.6815,9600.0
2007-06-25 12:25:00,22.3,22.31,22.26,22.29,54900.0,17.6895,17.6974,17.6577,17.6815,54900.0
2007-06-25 12:30:00,22.29,22.29,22.25,22.25,54600.0,17.6815,17.6815,17.6498,17.6498,54600.0
2007-06-25 12:35:00,22.26,22.27,22.25,22.27,10200.0,17.6577,17.6657,17.6498,17.6657,10200.0
2007-06-25 12:40:00,22.27,22.27,22.27,22.27,8400.0,17.6657,17.6657,17.6657,17.6657,8400.0
2007-06-25 12:45:00,22.27,22.27,22.26,22.26,5700.0,17.6657,17.6657,17.6577,17.6577,5700.0
2007-06-25 12:50:00,22.26,22.27,22.23,22.25,35700.0,17.6577,17.6657,17.6339,17.6498,35700.0
2007-06-25 12:55:00,22.25,22.27,22.23,22.23,35700.0,17.6498,17.6657,17.6339,17.6339,35700.0
2007-06-25 13:00:00,22.24,22.25,22.21,22.21,14400.0,17.6419,17.6498,17.6181,17.6181,14400.0
2007-06-25 13:05:00,22.21,22.24,22.21,22.22,12900.0,17.6181,17.6419,17.6181,17.626,12900.0
2007-06-25 13:10:00,22.22,22.23,22.22,22.23,6000.0,17.626,17.6339,17.626,17.6339,6000.0
2007-06-25 13:15:00,22.23,22.23,22.19,22.19,17700.0,17.6339,17.6339,17.6022,17.6022,17700.0
2007-06-25 13:20:00,22.19,22.22,22.19,22.21,13500.0,17.6022,17.626,17.6022,17.6181,13500.0
2007-06-25 13:25:00,22.22,22.24,22.19,22.2,38100.0,17.626,17.6419,17.6022,17.6101,38100.0
2007-06-25 13:30:00,22.2,22.25,22.2,22.24,30000.0,17.6101,17.6498,17.6101,17.6419,30000.0
2007-06-25 13:35:00,22.24,22.25,22.22,22.25,20400.0,17.6419,17.6498,17.626,17.6498,20400.0
2007-06-25 13:40:00,22.25,22.25,22.2,22.22,31200.0,17.6498,17.6498,17.6101,17.626,31200.0
2007-06-25 13:45:00,22.22,22.23,22.2,22.22,36300.0,17.626,17.6339,17.6101,17.626,36300.0
2007-06-25 13:50:00,22.22,22.22,22.2,22.21,12600.0,17.626,17.626,17.6101,17.6181,12600.0
2007-06-25 13:55:00,22.21,22.21,22.13,22.14,27900.0,17.6181,17.6181,17.5546,17.5625,27900.0
2007-06-25 14:00:00,22.14,22.17,22.14,22.17,33600.0,17.5625,17.5863,17.5625,17.5863,33600.0
2007-06-25 14:05:00,22.17,22.17,22.13,22.14,11700.0,17.5863,17.5863,17.5546,17.5625,11700.0
2007-06-25 14:10:00,22.13,22.14,22.09,22.11,36900.0,17.5546,17.5625,17.5229,17.5388,36900.0
2007-06-25 14:15:00,22.1,22.11,22.07,22.09,25200.0,17.5308,17.5388,17.507,17.5229,25200.0
2007-06-25 14:20:00,22.09,22.12,22.09,22.11,19500.0,17.5229,17.5467,17.5229,17.5388,19500.0
2007-06-25 14:25:00,22.11,22.11,22.08,22.08,28500.0,17.5388,17.5388,17.515,17.515,28500.0
2007-06-25 14:30:00,22.07,22.09,22.03,22.03,109800.0,17.507,17.5229,17.4753,17.4753,109800.0
2007-06-25 14:35:00,22.02,22.05,22.0,22.04,47100.0,17.4674,17.4912,17.4515,17.4832,47100.0
2007-06-25 14:40:00,22.04,22.06,22.01,22.05,45900.0,17.4832,17.4991,17.4594,17.4912,45900.0
2007-06-25 14:45:00,22.04,22.06,22.0,22.0,37500.0,17.4832,17.4991,17.4515,17.4515,37500.0
2007-06-25 14:50:00,22.0,22.02,21.99,21.99,52800.0,17.4515,17.4674,17.4436,17.4436,52800.0
2007-06-25 14:55:00,22.0,22.03,21.99,22.0,40800.0,17.4515,17.4753,17.4436,17.4515,40800.0
2007-06-25 15:00:00,22.0,22.01,21.95,22.0,62700.0,17.4515,17.4594,17.4118,17.4515,62700.0
2007-06-25 15:05:00,22.01,22.01,21.94,21.97,42600.0,17.4594,17.4594,17.4039,17.4277,42600.0
2007-06-25 15:10:00,21.97,22.0,21.94,21.98,37500.0,17.4277,17.4515,17.4039,17.4356,37500.0
2007-06-25 15:15:00,21.98,22.01,21.95,21.99,111900.0,17.4356,17.4594,17.4118,17.4436,111900.0
2007-06-25 15:20:00,21.99,22.22,21.99,22.07,54900.0,17.4436,17.626,17.4436,17.507,54900.0
2007-06-25 15:25:00,22.06,22.07,22.04,22.06,65700.0,17.4991,17.507,17.4832,17.4991,65700.0
2007-06-25 15:30:00,22.06,22.1,22.06,22.1,30000.0,17.4991,17.5308,17.4991,17.5308,30000.0
2007-06-25 15:35:00,22.1,22.11,22.07,22.11,35400.0,17.5308,17.5388,17.507,17.5388,35400.0
2007-06-25 15:40:00,22.1,22.11,22.05,22.07,36300.0,17.5308,17.5388,17.4912,17.507,36300.0
2007-06-25 15:45:00,22.06,22.08,22.04,22.04,39300.0,17.4991,17.515,17.4832,17.4832,39300.0
2007-06-25 15:50:00,22.04,22.07,22.03,22.06,31200.0,17.4832,17.507,17.4753,17.4991,31200.0
2007-06-25 15:55:00,22.05,22.08,22.05,22.07,37800.0,17.4912,17.515,17.4912,17.507,37800.0
2007-06-26 09:30:00,22.31,22.31,22.31,22.31,900.0,17.6974,17.6974,17.6974,17.6974,900.0
2007-06-26 09:35:00,22.2,22.23,22.16,22.23,36600.0,17.6101,17.6339,17.5784,17.6339,36600.0
2007-06-26 09:40:00,22.21,22.23,22.19,22.19,20100.0,17.6181,17.6339,17.6022,17.6022,20100.0
2007-06-26 09:45:00,22.18,22.24,22.16,22.24,36600.0,17.5943,17.6419,17.5784,17.6419,36600.0
2007-06-26 09:50:00,22.24,22.25,22.23,22.25,25500.0,17.6419,17.6498,17.6339,17.6498,25500.0
2007-06-26 09:55:00,22.25,22.3,22.25,22.28,47100.0,17.6498,17.6895,17.6498,17.6736,47100.0
2007-06-26 10:00:00,22.28,22.33,22.26,22.31,64500.0,17.6736,17.7133,17.6577,17.6974,64500.0
2007-06-26 10:05:00,22.31,22.33,22.29,22.3,58200.0,17.6974,17.7133,17.6815,17.6895,58200.0
2007-06-26 10:10:00,22.29,22.33,22.29,22.32,50100.0,17.6815,17.7133,17.6815,17.7053,50100.0
2007-06-26 10:15:00,22.33,22.33,22.31,22.33,41700.0,17.7133,17.7133,17.6974,17.7133,41700.0
2007-06-26 10:20:00,22.32,22.33,22.32,22.32,24600.0,17.7053,17.7133,17.7053,17.7053,24600.0
2007-06-26 10:25:00,22.32,22.32,22.26,22.29,27900.0,17.7053,17.7053,17.6577,17.6815,27900.0
2007-06-26 10:30:00,22.28,22.3,22.28,22.29,23100.0,17.6736,17.6895,17.6736,17.6815,23100.0
2007-06-26 10:35:00,22.29,22.36,22.28,22.36,111000.0,17.6815,17.7371,17.6736,17.7371,111000.0
2007-06-26 10:40:00,22.36,22.38,22.35,22.37,30300.0,17.7371,17.7529,17.7291,17.745,30300.0
2007-06-26 10:45:00,22.37,22.38,22.3,22.3,30900.0,17.745,17.7529,17.6895,17.6895,30900.0
2007-06-26 10:50:00,22.31,22.32,22.25,22.26,34200.0,17.6974,17.7053,17.6498,17.6577,34200.0
2007-06-26 10:55:00,22.26,22.27,22.24,22.24,33000.0,17.6577,17.6657,17.6419,17.6419,33000.0
2007-06-26 11:00:00,22.24,22.25,22.2,22.24,53700.0,17.6419,17.6498,17.6101,17.6419,53700.0
2007-06-26 11:05:00,22.24,22.27,22.24,22.26,23700.0,17.6419,17.6657,17.6419,17.6577,23700.0
2007-06-26 11:10:00,22.26,22.33,22.26,22.33,31800.0,17.6577,17.7133,17.6577,17.7133,31800.0
2007-06-26 11:15:00,22.32,22.35,22.32,22.33,22200.0,17.7053,17.7291,17.7053,17.7133,22200.0
2007-06-26 11:20:00,22.33,22.34,22.32,22.33,13500.0,17.7133,17.7212,17.7053,17.7133,13500.0
2007-06-26 11:25:00,22.33,22.35,22.33,22.34,30000.0,17.7133,17.7291,17.7133,17.7212,30000.0
2007-06-26 11:30:00,22.33,22.36,22.32,22.36,27600.0,17.7133,17.7371,17.7053,17.7371,27600.0
2007-06-26 11:35:00,22.36,22.42,22.36,22.42,30300.0,17.7371,17.7847,17.7371,17.7847,30300.0
2007-06-26 11:40:00,22.42,22.46,22.41,22.45,37800.0,17.7847,17.8164,17.7767,17.8085,37800.0
2007-06-26 11:45:00,22.44,22.47,22.44,22.45,29100.0,17.8005,17.8243,17.8005,17.8085,29100.0
2007-06-26 11:50:00,22.44,22.45,22.42,22.42,23400.0,17.8005,17.8085,17.7847,17.7847,23400.0
2007-06-26 11:55:00,22.42,22.46,22.42,22.46,44100.0,17.7847,17.8164,17.7847,17.8164,44100.0
2007-06-26 12:00:00,22.46,22.48,22.45,22.45,26100.0,17.8164,17.8323,17.8085,17.8085,26100.0
2007-06-26 12:05:00,22.45,22.46,22.43,22.43,20100.0,17.8085,17.8164,17.7926,17.7926,20100.0
2007-06-26 12:10:00,22.43,22.43,22.4,22.4,18600.0,17.7926,17.7926,17.7688,17.7688,18600.0
2007-06-26 12:15:00,22.4,22.41,22.38,22.38,63600.0,17.7688,17.7767,17.7529,17.7529,63600.0
2007-06-26 12:20:00,22.38,22.38,22.34,22.34,19500.0,17.7529,17.7529,17.7212,17.7212,19500.0
2007-06-26 12:25:00,22.34,22.35,22.34,22.35,24300.0,17.7212,17.7291,17.7212,17.7291,24300.0
2007-06-26 12:30:00,22.35,22.35,22.31,22.31,29700.0,17.7291,17.7291,17.6974,17.6974,29700.0
2007-06-26 12:35:00,22.3,22.3,22.26,22.26,26700.0,17.6895,17.6895,17.6577,17.6577,26700.0
2007-06-26 12:40:00,22.26,22.32,22.26,22.3,22800.0,17.6577,17.7053,17.6577,17.6895,22800.0
2007-06-26 12:45:00,22.3,22.31,22.3,22.31,13500.0,17.6895,17.6974,17.6895,17.6974,13500.0
2007-06-26 12:50:00,22.3,22.3,22.3,22.3,18600.0,17.6895,17.6895,17.6895,17.6895,18600.0
2007-06-26 12:55:00,22.3,22.3,22.28,22.28,12000.0,17.6895,17.6895,17.6736,17.6736,12000.0
2007-06-26 13:00:00,22.29,22.32,22.29,22.29,31500.0,17.6815,17.7053,17.6815,17.6815,31500.0
2007-06-26 13:05:00,22.3,22.32,22.3,22.31,18300.0,17.6895,17.7053,17.6895,17.6974,18300.0
2007-06-26 13:10:00,22.32,22.39,22.32,22.37,25500.0,17.7053,17.7609,17.7053,17.745,25500.0
2007-06-26 13:15:00,22.36,22.37,22.36,22.36,10500.0,17.7371,17.745,17.7371,17.7371,10500.0
2007-06-26 13:20:00,22.36,22.36,22.32,22.33,16500.0,17.7371,17.7371,17.7053,17.7133,16500.0
2007-06-26 13:25:00,22.33,22.34,22.32,22.32,11100.0,17.7133,17.7212,17.7053,17.7053,11100.0
2007-06-26 13:30:00,22.32,22.33,22.26,22.28,33000.0,17.7053,17.7133,17.6577,17.6736,33000.0
2007-06-26 13:35:00,22.28,22.32,22.28,22.3,15900.0,17.6736,17.7053,17.6736,17.6895,15900.0
2007-06-26 13:40:00,22.3,22.34,22.3,22.32,29400.0,17.6895,17.7212,17.6895,17.7053,29400.0
2007-06-26 13:45:00,22.32,22.33,22.25,22.28,36300.0,17.7053,17.7133,17.6498,17.6736,36300.0
2007-06-26 13:50:00,22.28,22.28,22.25,22.26,20100.0,17.6736,17.6736,17.6498,17.6577,20100.0
2007-06-26 13:55:00,22.26,22.28,22.25,22.27,20700.0,17.6577,17.6736,17.6498,17.6657,20700.0
2007-06-26 14:00:00,22.28,22.29,22.27,22.27,22200.0,17.6736,17.6815,17.6657,17.6657,22200.0
2007-06-26 14:05:00,22.28,22.3,22.26,22.27,26700.0,17.6736,17.6895,17.6577,17.6657,26700.0
2007-06-26 14:10:00,22.28,22.3,22.26,22.27,40500.0,17.6736,17.6895,17.6577,17.6657,40500.0
2007-06-26 14:15:00,22.27,22.27,22.23,22.26,36300.0,17.6657,17.6657,17.6339,17.6577,36300.0
2007-06-26 14:20:00,22.25,22.25,22.2,22.22,48300.0,17.6498,17.6498,17.6101,17.626,48300.0
2007-06-26 14:25:00,22.21,22.23,22.2,22.22,22200.0,17.6181,17.6339,17.6101,17.626,22200.0
2007-06-26 14:30:00,22.21,22.23,22.18,22.21,33600.0,17.6181,17.6339,17.5943,17.6181,33600.0
2007-06-26 14:35:00,22.21,22.21,22.11,22.11,72900.0,17.6181,17.6181,17.5388,17.5388,72900.0
2007-06-26 14:40:00,22.1,22.15,22.09,22.13,80400.0,17.5308,17.5705,17.5229,17.5546,80400.0
2007-06-26 14:45:00,22.14,22.14,22.1,22.13,60000.0,17.5625,17.5625,17.5308,17.5546,60000.0
2007-06-26 14:50:00,22.14,22.15,22.1,22.1,77400.0,17.5625,17.5705,17.5308,17.5308,77400.0
2007-06-26 14:55:00,22.1,22.12,22.06,22.07,72600.0,17.5308,17.5467,17.4991,17.507,72600.0
2007-06-26 15:00:00,22.07,22.09,22.04,22.06,53400.0,17.507,17.5229,17.4832,17.4991,53400.0
2007-06-26 15:05:00,22.07,22.09,22.05,22.05,42900.0,17.507,17.5229,17.4912,17.4912,42900.0
2007-06-26 15:10:00,22.06,22.09,22.06,22.09,47700.0,17.4991,17.5229,17.4991,17.5229,47700.0
2007-06-26 15:15:00,22.09,22.11,22.08,22.09,71100.0,17.5229,17.5388,17.515,17.5229,71100.0
2007-06-26 15:20:00,22.1,22.1,22.07,22.09,41100.0,17.5308,17.5308,17.507,17.5229,41100.0
2007-06-26 15:25:00,22.1,22.1,22.06,22.06,81600.0,17.5308,17.5308,17.4991,17.4991,81600.0
2007-06-26 15:30:00,22.08,22.09,22.07,22.08,48300.0,17.515,17.5229,17.507,17.515,48300.0
2007-06-26 15:35:00,22.08,22.09,22.07,22.09,48900.0,17.515,17.5229,17.507,17.5229,48900.0
2007-06-26 15:40:00,22.09,22.09,22.03,22.04,113400.0,17.5229,17.5229,17.4753,17.4832,113400.0
2007-06-26 15:45:00,22.03,22.06,22.03,22.04,60000.0,17.4753,17.4991,17.4753,17.4832,60000.0
2007-06-26 15:50:00,22.04,22.06,22.01,22.01,187200.0,17.4832,17.4991,17.4594,17.4594,187200.0
2007-06-26 15:55:00,22.01,22.02,21.98,22.01,223800.0,17.4594,17.4674,17.4356,17.4594,223800.0
2007-06-27 09:30:00,21.99,21.99,21.92,21.92,24600.0,17.4436,17.4436,17.388,17.388,24600.0
2007-06-27 09:35:00,21.95,22.01,21.94,21.95,12600.0,17.4118,17.4594,17.4039,17.4118,12600.0
2007-06-27 09:40:00,21.95,21.95,21.87,21.87,44100.0,17.4118,17.4118,17.3484,17.3484,44100.0
2007-06-27 09:45:00,21.86,21.86,21.79,21.85,47400.0,17.3404,17.3404,17.2849,17.3325,47400.0
2007-06-27 09:50:00,21.85,21.98,21.84,21.96,27300.0,17.3325,17.4356,17.3246,17.4198,27300.0
2007-06-27 09:55:00,21.96,21.99,21.89,21.93,17400.0,17.4198,17.4436,17.3642,17.396,17400.0
2007-06-27 10:00:00,21.92,21.92,21.85,21.87,22200.0,17.388,17.388,17.3325,17.3484,22200.0
2007-06-27 10:05:00,21.87,21.98,21.87,21.98,65400.0,17.3484,17.4356,17.3484,17.4356,65400.0
2007-06-27 10:10:00,21.98,22.02,21.96,22.0,56400.0,17.4356,17.4674,17.4198,17.4515,56400.0
2007-06-27 10:15:00,21.99,22.01,21.97,21.98,33600.0,17.4436,17.4594,17.4277,17.4356,33600.0
2007-06-27 10:20:00,21.99,22.02,21.98,22.01,26400.0,17.4436,17.4674,17.4356,17.4594,26400.0
2007-06-27 10:25:00,22.01,22.05,22.0,22.03,31200.0,17.4594,17.4912,17.4515,17.4753,31200.0
2007-06-27 10:30:00,22.03,22.05,22.02,22.05,37500.0,17.4753,17.4912,17.4674,17.4912,37500.0
2007-06-27 10:35:00,22.05,22.12,22.05,22.1,48600.0,17.4912,17.5467,17.4912,17.5308,48600.0
2007-06-27 10:40:00,22.1,22.11,22.09,22.1,23100.0,17.5308,17.5388,17.5229,17.5308,23100.0
2007-06-27 10:45:00,22.1,22.1,22.06,22.07,19500.0,17.5308,17.5308,17.4991,17.507,19500.0
2007-06-27 10:50:00,22.07,22.09,22.06,22.06,14100.0,17.507,17.5229,17.4991,17.4991,14100.0
2007-06-27 10:55:00,22.05,22.07,22.05,22.05,20100.0,17.4912,17.507,17.4912,17.4912,20100.0
2007-06-27 11:00:00,22.05,22.05,22.01,22.03,49200.0,17.4912,17.4912,17.4594,17.4753,49200.0
2007-06-27 11:05:00,22.02,22.06,22.02,22.04,30000.0,17.4674,17.4991,17.4674,17.4832,30000.0
2007-06-27 11:10:00,22.04,22.06,22.04,22.06,13800.0,17.4832,17.4991,17.4832,17.4991,13800.0
2007-06-27 11:15:00,22.05,22.12,22.05,22.1,27600.0,17.4912,17.5467,17.4912,17.5308,27600.0
2007-06-27 11:20:00,22.11,22.11,22.07,22.07,29100.0,17.5388,17.5388,17.507,17.507,29100.0
2007-06-27 11:25:00,22.08,22.08,22.07,22.07,6900.0,17.515,17.515,17.507,17.507,6900.0
2007-06-27 11:30:00,22.07,22.07,22.06,22.06,12000.0,17.507,17.507,17.4991,17.4991,12000.0
2007-06-27 11:35:00,22.06,22.06,22.01,22.02,39900.0,17.4991,17.4991,17.4594,17.4674,39900.0
2007-06-27 11:40:00,22.03,22.06,22.0,22.0,32700.0,17.4753,17.4991,17.4515,17.4515,32700.0
2007-06-27 11:45:00,22.0,22.0,21.98,21.98,8400.0,17.4515,17.4515,17.4356,17.4356,8400.0
2007-06-27 11:50:00,21.98,22.02,21.98,22.01,21600.0,17.4356,17.4674,17.4356,17.4594,21600.0
2007-06-27 11:55:00,22.01,22.03,22.01,22.02,10800.0,17.4594,17.4753,17.4594,17.4674,10800.0
2007-06-27 12:00:00,22.02,22.07,22.02,22.07,27900.0,17.4674,17.507,17.4674,17.507,27900.0
2007-06-27 12:05:00,22.07,22.1,22.07,22.09,34200.0,17.507,17.5308,17.507,17.5229,34200.0
2007-06-27 12:10:00,22.09,22.1,22.08,22.09,21300.0,17.5229,17.5308,17.515,17.5229,21300.0
2007-06-27 12:15:00,22.09,22.1,22.08,22.09,23400.0,17.5229,17.5308,17.515,17.5229,23400.0
2007-06-27 12:20:00,22.09,22.09,22.08,22.08,20700.0,17.5229,17.5229,17.515,17.515,20700.0
2007-06-27 12:25:00,22.08,22.09,22.04,22.06,44100.0,17.515,17.5229,17.4832,17.4991,44100.0
2007-06-27 12:30:00,22.06,22.06,22.05,22.06,7500.0,17.4991,17.4991,17.4912,17.4991,7500.0
2007-06-27 12:35:00,22.05,22.08,22.05,22.08,11700.0,17.4912,17.515,17.4912,17.515,11700.0
2007-06-27 12:40:00,22.08,22.08,22.05,22.06,15900.0,17.515,17.515,17.4912,17.4991,15900.0
2007-06-27 12:45:00,22.05,22.05,22.03,22.03,21000.0,17.4912,17.4912,17.4753,17.4753,21000.0
2007-06-27 12:50:00,22.03,22.03,22.02,22.02,22200.0,17.4753,17.4753,17.4674,17.4674,22200.0
2007-06-27 12:55:00,22.03,22.05,22.03,22.05,10200.0,17.4753,17.4912,17.4753,17.4912,10200.0
2007-06-27 13:00:00,22.05,22.06,22.03,22.05,20400.0,17.4912,17.4991,17.4753,17.4912,20400.0
2007-06-27 13:05:00,22.06,22.08,22.03,22.04,39000.0,17.4991,17.515,17.4753,17.4832,39000.0
2007-06-27 13:10:00,22.03,22.05,22.02,22.03,68400.0,17.4753,17.4912,17.4674,17.4753,68400.0
2007-06-27 13:15:00,22.02,22.03,22.02,22.02,27300.0,17.4674,17.4753,17.4674,17.4674,27300.0
2007-06-27 13:20:00,22.02,22.04,22.02,22.04,35400.0,17.4674,17.4832,17.4674,17.4832,35400.0
2007-06-27 13:25:00,22.04,22.04,22.03,22.03,20700.0,17.4832,17.4832,17.4753,17.4753,20700.0
2007-06-27 13:30:00,22.03,22.04,22.02,22.02,34800.0,17.4753,17.4832,17.4674,17.4674,34800.0
2007-06-27 13:35:00,22.02,22.03,22.0,22.03,43500.0,17.4674,17.4753,17.4515,17.4753,43500.0
2007-06-27 13:40:00,22.03,22.04,22.02,22.04,19500.0,17.4753,17.4832,17.4674,17.4832,19500.0
2007-06-27 13:45:00,22.04,22.07,22.03,22.07,86700.0,17.4832,17.507,17.4753,17.507,86700.0
2007-06-27 13:50:00,22.06,22.08,22.05,22.05,34500.0,17.4991,17.515,17.4912,17.4912,34500.0
2007-06-27 13:55:00,22.05,22.06,22.02,22.03,27000.0,17.4912,17.4991,17.4674,17.4753,27000.0
2007-06-27 14:00:00,22.03,22.06,22.03,22.05,21900.0,17.4753,17.4991,17.4753,17.4912,21900.0
2007-06-27 14:05:00,22.05,22.05,22.02,22.04,32100.0,17.4912,17.4912,17.4674,17.4832,32100.0
2007-06-27 14:10:00,22.04,22.14,22.04,22.12,41100.0,17.4832,17.5625,17.4832,17.5467,41100.0
2007-06-27 14:15:00,22.12,22.12,22.06,22.07,38400.0,17.5467,17.5467,17.4991,17.507,38400.0
2007-06-27 14:20:00,22.07,22.12,22.07,22.11,50100.0,17.507,17.5467,17.507,17.5388,50100.0
2007-06-27 14:25:00,22.11,22.14,22.11,22.14,39300.0,17.5388,17.5625,17.5388,17.5625,39300.0
2007-06-27 14:30:00,22.14,22.15,22.12,22.13,32100.0,17.5625,17.5705,17.5467,17.5546,32100.0
2007-06-27 14:35:00,22.12,22.15,22.12,22.15,42300.0,17.5467,17.5705,17.5467,17.5705,42300.0
2007-06-27 14:40:00,22.15,22.15,22.11,22.12,44400.0,17.5705,17.5705,17.5388,17.5467,44400.0
2007-06-27 14:45:00,22.12,22.12,22.1,22.12,60900.0,17.5467,17.5467,17.5308,17.5467,60900.0
2007-06-27 14:50:00,22.1,22.1,22.09,22.09,51300.0,17.5308,17.5308,17.5229,17.5229,51300.0
2007-06-27 14:55:00,22.09,22.1,22.08,22.08,36300.0,17.5229,17.5308,17.515,17.515,36300.0
2007-06-27 15:00:00,22.08,22.09,22.07,22.07,50700.0,17.515,17.5229,17.507,17.507,50700.0
2007-06-27 15:05:00,22.07,22.1,22.07,22.08,51300.0,17.507,17.5308,17.507,17.515,51300.0
2007-06-27 15:10:00,22.08,22.09,22.08,22.09,47400.0,17.515,17.5229,17.515,17.5229,47400.0
2007-06-27 15:15:00,22.09,22.09,22.06,22.08,52500.0,17.5229,17.5229,17.4991,17.515,52500.0
2007-06-27 15:20:00,22.08,22.08,22.05,22.06,51300.0,17.515,17.515,17.4912,17.4991,51300.0
2007-06-27 15:25:00,22.05,22.08,22.05,22.08,47700.0,17.4912,17.515,17.4912,17.515,47700.0
2007-06-27 15:30:00,22.08,22.09,22.08,22.09,43500.0,17.515,17.5229,17.515,17.5229,43500.0
2007-06-27 15:35:00,22.09,22.09,22.07,22.08,45600.0,17.5229,17.5229,17.507,17.515,45600.0
2007-06-27 15:40:00,22.08,22.09,22.07,22.08,59100.0,17.515,17.5229,17.507,17.515,59100.0
2007-06-27 15:45:00,22.08,22.09,22.08,22.09,55200.0,17.515,17.5229,17.515,17.5229,55200.0
2007-06-27 15:50:00,22.08,22.1,22.08,22.09,82800.0,17.515,17.5308,17.515,17.5229,82800.0
2007-06-27 15:55:00,22.09,22.1,22.08,22.1,88800.0,17.5229,17.5308,17.515,17.5308,88800.0
2007-06-28 09:30:00,22.29,22.86,22.0,22.19,30000.0,17.6815,18.1337,17.4515,17.6022,30000.0
2007-06-28 09:35:00,22.19,22.19,22.09,22.15,19800.0,17.6022,17.6022,17.5229,17.5705,19800.0
2007-06-28 09:40:00,22.17,22.18,22.12,22.14,20700.0,17.5863,17.5943,17.5467,17.5625,20700.0
2007-06-28 09:45:00,22.14,22.24,22.12,22.2,37200.0,17.5625,17.6419,17.5467,17.6101,37200.0
2007-06-28 09:50:00,22.21,22.23,22.2,22.23,16800.0,17.6181,17.6339,17.6101,17.6339,16800.0
2007-06-28 09:55:00,22.23,22.25,22.22,22.23,27000.0,17.6339,17.6498,17.626,17.6339,27000.0
2007-06-28 10:00:00,22.25,22.28,22.22,22.25,18900.0,17.6498,17.6736,17.626,17.6498,18900.0
2007-06-28 10:05:00,22.25,22.29,22.25,22.27,12900.0,17.6498,17.6815,17.6498,17.6657,12900.0
2007-06-28 10:10:00,22.27,22.28,22.25,22.25,21300.0,17.6657,17.6736,17.6498,17.6498,21300.0
2007-06-28 10:15:00,22.24,22.26,22.23,22.23,13800.0,17.6419,17.6577,17.6339,17.6339,13800.0
2007-06-28 10:20:00,22.23,22.26,22.19,22.19,21600.0,17.6339,17.6577,17.6022,17.6022,21600.0
2007-06-28 10:25:00,22.19,22.22,22.19,22.22,11700.0,17.6022,17.626,17.6022,17.626,11700.0
2007-06-28 10:30:00,22.22,22.25,22.2,22.25,17400.0,17.626,17.6498,17.6101,17.6498,17400.0
2007-06-28 10:35:00,22.24,22.25,22.2,22.2,13800.0,17.6419,17.6498,17.6101,17.6101,13800.0
2007-06-28 10:40:00,22.2,22.21,22.19,22.21,12600.0,17.6101,17.6181,17.6022,17.6181,12600.0
2007-06-28 10:45:00,22.21,22.23,22.21,22.23,16800.0,17.6181,17.6339,17.6181,17.6339,16800.0
2007-06-28 10:50:00,22.23,22.23,22.16,22.16,22800.0,17.6339,17.6339,17.5784,17.5784,22800.0
2007-06-28 10:55:00,22.17,22.19,22.14,22.17,38700.0,17.5863,17.6022,17.5625,17.5863,38700.0
2007-06-28 11:00:00,22.17,22.2,22.17,22.19,16200.0,17.5863,17.6101,17.5863,17.6022,16200.0
2007-06-28 11:05:00,22.19,22.2,22.17,22.17,21600.0,17.6022,17.6101,17.5863,17.5863,21600.0
2007-06-28 11:10:00,22.17,22.19,22.17,22.19,30600.0,17.5863,17.6022,17.5863,17.6022,30600.0
2007-06-28 11:15:00,22.2,22.2,22.16,22.18,51300.0,17.6101,17.6101,17.5784,17.5943,51300.0
2007-06-28 11:20:00,22.2,22.2,22.17,22.17,12600.0,17.6101,17.6101,17.5863,17.5863,12600.0
2007-06-28 11:25:00,22.17,22.19,22.16,22.16,24000.0,17.5863,17.6022,17.5784,17.5784,24000.0
2007-06-28 11:30:00,22.16,22.19,22.16,22.17,18300.0,17.5784,17.6022,17.5784,17.5863,18300.0
2007-06-28 11:35:00,22.17,22.17,22.16,22.16,18600.0,17.5863,17.5863,17.5784,17.5784,18600.0
2007-06-28 11:40:00,22.16,22.2,22.16,22.19,25500.0,17.5784,17.6101,17.5784,17.6022,25500.0
2007-06-28 11:45:00,22.19,22.19,22.16,22.17,19500.0,17.6022,17.6022,17.5784,17.5863,19500.0
2007-06-28 11:50:00,22.17,22.17,22.15,22.17,25500.0,17.5863,17.5863,17.5705,17.5863,25500.0
2007-06-28 11:55:00,22.17,22.2,22.15,22.2,37200.0,17.5863,17.6101,17.5705,17.6101,37200.0
2007-06-28 12:00:00,22.2,22.23,22.19,22.22,13200.0,17.6101,17.6339,17.6022,17.626,13200.0
2007-06-28 12:05:00,22.22,22.23,22.21,22.23,20700.0,17.626,17.6339,17.6181,17.6339,20700.0
2007-06-28 12:10:00,22.23,22.23,22.22,22.22,9900.0,17.6339,17.6339,17.626,17.626,9900.0
2007-06-28 12:15:00,22.22,22.23,22.22,22.22,17700.0,17.626,17.6339,17.626,17.626,17700.0
2007-06-28 12:20:00,22.22,22.23,22.22,22.22,21000.0,17.626,17.6339,17.626,17.626,21000.0
2007-06-28 12:25:00,22.22,22.23,22.22,22.22,14100.0,17.626,17.6339,17.626,17.626,14100.0
2007-06-28 12:30:00,22.22,22.23,22.22,22.22,11700.0,17.626,17.6339,17.626,17.626,11700.0
2007-06-28 12:35:00,22.22,22.25,22.22,22.23,15300.0,17.626,17.6498,17.626,17.6339,15300.0
2007-06-28 12:40:00,22.23,22.23,22.23,22.23,13800.0,17.6339,17.6339,17.6339,17.6339,13800.0
2007-06-28 12:45:00,22.23,22.25,22.23,22.25,35700.0,17.6339,17.6498,17.6339,17.6498,35700.0
2007-06-28 12:50:00,22.25,22.27,22.25,22.26,17700.0,17.6498,17.6657,17.6498,17.6577,17700.0
2007-06-28 12:55:00,22.26,22.26,22.24,22.24,16800.0,17.6577,17.6577,17.6419,17.6419,16800.0
2007-06-28 13:00:00,22.25,22.25,22.23,22.23,16200.0,17.6498,17.6498,17.6339,17.6339,16200.0
2007-06-28 13:05:00,22.24,22.24,22.21,22.22,17700.0,17.6419,17.6419,17.6181,17.626,17700.0
2007-06-28 13:10:00,22.22,22.22,22.2,22.2,9000.0,17.626,17.626,17.6101,17.6101,9000.0
2007-06-28 13:15:00,22.21,22.22,22.21,22.21,14100.0,17.6181,17.626,17.6181,17.6181,14100.0
2007-06-28 13:20:00,22.21,22.21,22.19,22.2,10200.0,17.6181,17.6181,17.6022,17.6101,10200.0
2007-06-28 13:25:00,22.19,22.19,22.18,22.19,12900.0,17.6022,17.6022,17.5943,17.6022,12900.0
2007-06-28 13:30:00,22.19,22.2,22.18,22.19,11400.0,17.6022,17.6101,17.5943,17.6022,11400.0
2007-06-28 13:35:00,22.19,22.19,22.18,22.19,9600.0,17.6022,17.6022,17.5943,17.6022,9600.0
2007-06-28 13:40:00,22.18,22.18,22.16,22.16,24300.0,17.5943,17.5943,17.5784,17.5784,24300.0
2007-06-28 13:45:00,22.16,22.2,22.16,22.19,24300.0,17.5784,17.6101,17.5784,17.6022,24300.0
2007-06-28 13:50:00,22.19,22.2,22.19,22.19,12000.0,17.6022,17.6101,17.6022,17.6022,12000.0
2007-06-28 13:55:00,22.2,22.21,22.19,22.19,16200.0,17.6101,17.6181,17.6022,17.6022,16200.0
2007-06-28 14:00:00,22.2,22.2,22.18,22.18,19200.0,17.6101,17.6101,17.5943,17.5943,19200.0
2007-06-28 14:05:00,22.18,22.2,22.18,22.18,14700.0,17.5943,17.6101,17.5943,17.5943,14700.0
2007-06-28 14:10:00,22.18,22.19,22.16,22.16,20400.0,17.5943,17.6022,17.5784,17.5784,20400.0
2007-06-28 14:15:00,22.16,22.36,22.12,22.31,105900.0,17.5784,17.7371,17.5467,17.6974,105900.0
2007-06-28 14:20:00,22.32,22.33,22.26,22.28,49800.0,17.7053,17.7133,17.6577,17.6736,49800.0
2007-06-28 14:25:00,22.28,22.3,22.21,22.22,42300.0,17.6736,17.6895,17.6181,17.626,42300.0
2007-06-28 14:30:00,22.22,22.22,22.13,22.14,74700.0,17.626,17.626,17.5546,17.5625,74700.0
2007-06-28 14:35:00,22.12,22.2,22.12,22.14,97200.0,17.5467,17.6101,17.5467,17.5625,97200.0
2007-06-28 14:40:00,22.14,22.25,22.14,22.23,65700.0,17.5625,17.6498,17.5625,17.6339,65700.0
2007-06-28 14:45:00,22.24,22.27,22.21,22.21,37500.0,17.6419,17.6657,17.6181,17.6181,37500.0
2007-06-28 14:50:00,22.22,22.24,22.19,22.2,51600.0,17.626,17.6419,17.6022,17.6101,51600.0
2007-06-28 14:55:00,22.2,22.23,22.19,22.22,28500.0,17.6101,17.6339,17.6022,17.626,28500.0
2007-06-28 15:00:00,22.21,22.21,22.15,22.17,42600.0,17.6181,17.6181,17.5705,17.5863,42600.0
2007-06-28 15:05:00,22.17,22.2,22.14,22.18,47100.0,17.5863,17.6101,17.5625,17.5943,47100.0
2007-06-28 15:10:00,22.19,22.19,22.15,22.15,30600.0,17.6022,17.6022,17.5705,17.5705,30600.0
2007-06-28 15:15:00,22.16,22.2,22.16,22.16,29700.0,17.5784,17.6101,17.5784,17.5784,29700.0
2007-06-28 15:20:00,22.16,22.21,22.15,22.2,30600.0,17.5784,17.6181,17.5705,17.6101,30600.0
2007-06-28 15:25:00,22.21,22.22,22.19,22.2,24600.0,17.6181,17.626,17.6022,17.6101,24600.0
2007-06-28 15:30:00,22.21,22.25,22.21,22.22,27300.0,17.6181,17.6498,17.6181,17.626,27300.0
2007-06-28 15:35:00,22.22,22.23,22.21,22.21,18600.0,17.626,17.6339,17.6181,17.6181,18600.0
2007-06-28 15:40:00,22.21,22.21,22.16,22.17,46500.0,17.6181,17.6181,17.5784,17.5863,46500.0
2007-06-28 15:45:00,22.17,22.17,22.15,22.15,31800.0,17.5863,17.5863,17.5705,17.5705,31800.0
2007-06-28 15:50:00,22.15,22.18,22.15,22.16,39900.0,17.5705,17.5943,17.5705,17.5784,39900.0
2007-06-28 15:55:00,22.17,22.18,22.14,22.16,53400.0,17.5863,17.5943,17.5625,17.5784,53400.0
2007-06-29 09:30:00,22.02,22.1,22.02,22.06,81600.0,17.4674,17.5308,17.4674,17.4991,81600.0
2007-06-29 09:35:00,22.06,22.2,22.04,22.17,18300.0,17.4991,17.6101,17.4832,17.5863,18300.0
2007-06-29 09:40:00,22.18,22.22,22.15,22.2,34200.0,17.5943,17.626,17.5705,17.6101,34200.0
2007-06-29 09:45:00,22.22,22.31,22.21,22.3,32700.0,17.626,17.6974,17.6181,17.6895,32700.0
2007-06-29 09:50:00,22.32,22.37,22.32,22.37,39300.0,17.7053,17.745,17.7053,17.745,39300.0
2007-06-29 09:55:00,22.37,22.43,22.36,22.39,51600.0,17.745,17.7926,17.7371,17.7609,51600.0
2007-06-29 10:00:00,22.4,22.49,22.4,22.49,57300.0,17.7688,17.8402,17.7688,17.8402,57300.0
2007-06-29 10:05:00,22.49,22.5,22.47,22.5,63000.0,17.8402,17.8481,17.8243,17.8481,63000.0
2007-06-29 10:10:00,22.49,22.55,22.48,22.51,63900.0,17.8402,17.8878,17.8323,17.8561,63900.0
2007-06-29 10:15:00,22.51,22.55,22.5,22.53,38700.0,17.8561,17.8878,17.8481,17.8719,38700.0
2007-06-29 10:20:00,22.54,22.55,22.52,22.53,34800.0,17.8798,17.8878,17.864,17.8719,34800.0
2007-06-29 10:25:00,22.53,22.56,22.53,22.55,33000.0,17.8719,17.8957,17.8719,17.8878,33000.0
2007-06-29 10:30:00,22.55,22.57,22.54,22.55,33600.0,17.8878,17.9036,17.8798,17.8878,33600.0
2007-06-29 10:35:00,22.55,22.57,22.55,22.56,21300.0,17.8878,17.9036,17.8878,17.8957,21300.0
2007-06-29 10:40:00,22.56,22.58,22.54,22.56,28800.0,17.8957,17.9116,17.8798,17.8957,28800.0
2007-06-29 10:45:00,22.56,22.56,22.53,22.54,12900.0,17.8957,17.8957,17.8719,17.8798,12900.0
2007-06-29 10:50:00,22.53,22.54,22.49,22.49,43500.0,17.8719,17.8798,17.8402,17.8402,43500.0
2007-06-29 10:55:00,22.5,22.5,22.47,22.47,12900.0,17.8481,17.8481,17.8243,17.8243,12900.0
2007-06-29 11:00:00,22.47,22.47,22.44,22.45,32400.0,17.8243,17.8243,17.8005,17.8085,32400.0
2007-06-29 11:05:00,22.45,22.47,22.45,22.46,49800.0,17.8085,17.8243,17.8085,17.8164,49800.0
2007-06-29 11:10:00,22.46,22.49,22.45,22.49,48000.0,17.8164,17.8402,17.8085,17.8402,48000.0
2007-06-29 11:15:00,22.48,22.51,22.48,22.51,40800.0,17.8323,17.8561,17.8323,17.8561,40800.0
2007-06-29 11:20:00,22.51,22.52,22.49,22.5,9000.0,17.8561,17.864,17.8402,17.8481,9000.0
2007-06-29 11:25:00,22.49,22.5,22.49,22.5,6300.0,17.8402,17.8481,17.8402,17.8481,6300.0
2007-06-29 11:30:00,22.5,22.51,22.5,22.51,21900.0,17.8481,17.8561,17.8481,17.8561,21900.0
2007-06-29 11:35:00,22.51,22.51,22.5,22.51,9300.0,17.8561,17.8561,17.8481,17.8561,9300.0
2007-06-29 11:40:00,22.51,22.54,22.51,22.52,17100.0,17.8561,17.8798,17.8561,17.864,17100.0
2007-06-29 11:45:00,22.52,22.52,22.5,22.5,22200.0,17.864,17.864,17.8481,17.8481,22200.0
2007-06-29 11:50:00,22.51,22.51,22.5,22.51,17700.0,17.8561,17.8561,17.8481,17.8561,17700.0
2007-06-29 11:55:00,22.51,22.52,22.5,22.52,18300.0,17.8561,17.864,17.8481,17.864,18300.0
2007-06-29 12:00:00,22.51,22.52,22.5,22.5,38700.0,17.8561,17.864,17.8481,17.8481,38700.0
2007-06-29 12:05:00,22.51,22.51,22.49,22.5,25200.0,17.8561,17.8561,17.8402,17.8481,25200.0
2007-06-29 12:10:00,22.51,22.51,22.48,22.49,42000.0,17.8561,17.8561,17.8323,17.8402,42000.0
2007-06-29 12:15:00,22.49,22.49,22.46,22.46,35100.0,17.8402,17.8402,17.8164,17.8164,35100.0
2007-06-29 12:20:00,22.46,22.47,22.45,22.45,13800.0,17.8164,17.8243,17.8085,17.8085,13800.0
2007-06-29 12:25:00,22.45,22.45,22.44,22.44,15000.0,17.8085,17.8085,17.8005,17.8005,15000.0
2007-06-29 12:30:00,22.44,22.44,22.39,22.39,22200.0,17.8005,17.8005,17.7609,17.7609,22200.0
2007-06-29 12:35:00,22.39,22.39,22.35,22.38,29700.0,17.7609,17.7609,17.7291,17.7529,29700.0
2007-06-29 12:40:00,22.38,22.41,22.38,22.4,21900.0,17.7529,17.7767,17.7529,17.7688,21900.0
2007-06-29 12:45:00,22.4,22.41,22.38,22.39,15600.0,17.7688,17.7767,17.7529,17.7609,15600.0
2007-06-29 12:50:00,22.4,22.4,22.39,22.39,6000.0,17.7688,17.7688,17.7609,17.7609,6000.0
2007-06-29 12:55:00,22.39,22.41,22.39,22.4,10200.0,17.7609,17.7767,17.7609,17.7688,10200.0
2007-06-29 13:00:00,22.4,22.43,22.39,22.4,18300.0,17.7688,17.7926,17.7609,17.7688,18300.0
2007-06-29 13:05:00,22.4,22.41,22.35,22.35,11700.0,17.7688,17.7767,17.7291,17.7291,11700.0
2007-06-29 13:10:00,22.34,22.38,22.34,22.35,28800.0,17.7212,17.7529,17.7212,17.7291,28800.0
2007-06-29 13:15:00,22.36,22.36,22.32,22.32,23700.0,17.7371,17.7371,17.7053,17.7053,23700.0
2007-06-29 13:20:00,22.31,22.36,22.31,22.36,29100.0,17.6974,17.7371,17.6974,17.7371,29100.0
2007-06-29 13:25:00,22.35,22.36,22.33,22.33,44700.0,17.7291,17.7371,17.7133,17.7133,44700.0
2007-06-29 13:30:00,22.33,22.35,22.32,22.33,367200.0,17.7133,17.7291,17.7053,17.7133,367200.0
2007-06-29 13:35:00,22.33,22.36,22.33,22.33,24000.0,17.7133,17.7371,17.7133,17.7133,24000.0
2007-06-29 13:40:00,22.33,22.36,22.31,22.32,106800.0,17.7133,17.7371,17.6974,17.7053,106800.0
2007-06-29 13:45:00,22.32,22.36,22.32,22.36,94500.0,17.7053,17.7371,17.7053,17.7371,94500.0
2007-06-29 13:50:00,22.36,22.37,22.34,22.35,24300.0,17.7371,17.745,17.7212,17.7291,24300.0
2007-06-29 13:55:00,22.35,22.37,22.32,22.33,12900.0,17.7291,17.745,17.7053,17.7133,12900.0
2007-06-29 14:00:00,22.32,22.32,22.28,22.3,24600.0,17.7053,17.7053,17.6736,17.6895,24600.0
2007-06-29 14:05:00,22.29,22.3,22.22,22.24,36600.0,17.6815,17.6895,17.626,17.6419,36600.0
2007-06-29 14:10:00,22.23,22.24,22.19,22.21,51300.0,17.6339,17.6419,17.6022,17.6181,51300.0
2007-06-29 14:15:00,22.22,22.27,22.21,22.24,32100.0,17.626,17.6657,17.6181,17.6419,32100.0
2007-06-29 14:20:00,22.24,22.26,22.19,22.2,80100.0,17.6419,17.6577,17.6022,17.6101,80100.0
2007-06-29 14:25:00,22.21,22.23,22.15,22.16,75600.0,17.6181,17.6339,17.5705,17.5784,75600.0
2007-06-29 14:30:00,22.15,22.22,22.13,22.2,32100.0,17.5705,17.626,17.5546,17.6101,32100.0
2007-06-29 14:35:00,22.19,22.24,22.18,22.24,20400.0,17.6022,17.6419,17.5943,17.6419,20400.0
2007-06-29 14:40:00,22.24,22.27,22.24,22.25,18600.0,17.6419,17.6657,17.6419,17.6498,18600.0
2007-06-29 14:45:00,22.25,22.27,22.22,22.24,35400.0,17.6498,17.6657,17.626,17.6419,35400.0
2007-06-29 14:50:00,22.25,22.25,22.22,22.24,24300.0,17.6498,17.6498,17.626,17.6419,24300.0
2007-06-29 14:55:00,22.24,22.25,22.23,22.25,17700.0,17.6419,17.6498,17.6339,17.6498,17700.0
2007-06-29 15:00:00,22.24,22.27,22.2,22.2,38400.0,17.6419,17.6657,17.6101,17.6101,38400.0
2007-06-29 15:05:00,22.19,22.2,22.13,22.18,77700.0,17.6022,17.6101,17.5546,17.5943,77700.0
2007-06-29 15:10:00,22.18,22.18,22.04,22.09,77100.0,17.5943,17.5943,17.4832,17.5229,77100.0
2007-06-29 15:15:00,22.09,22.14,22.08,22.14,45000.0,17.5229,17.5625,17.515,17.5625,45000.0
2007-06-29 15:20:00,22.14,22.14,22.1,22.12,27600.0,17.5625,17.5625,17.5308,17.5467,27600.0
2007-06-29 15:25:00,22.11,22.12,22.04,22.04,194400.0,17.5388,17.5467,17.4832,17.4832,194400.0
2007-06-29 15:30:00,22.04,22.09,22.04,22.09,49200.0,17.4832,17.5229,17.4832,17.5229,49200.0
2007-06-29 15:35:00,22.08,22.11,22.07,22.09,38700.0,17.515,17.5388,17.507,17.5229,38700.0
2007-06-29 15:40:00,22.09,22.17,22.08,22.15,73200.0,17.5229,17.5863,17.515,17.5705,73200.0
2007-06-29 15:45:00,22.14,22.14,22.1,22.12,41700.0,17.5625,17.5625,17.5308,17.5467,41700.0
2007-06-29 15:50:00,22.12,22.13,22.1,22.12,38700.0,17.5467,17.5546,17.5308,17.5467,38700.0
2007-06-29 15:55:00,22.12,22.15,22.11,22.15,48600.0,17.5467,17.5705,17.5388,17.5705,48600.0
2007-07-03 09:30:00,22.47,22.52,22.47,22.5,24600.0,17.8243,17.864,17.8243,17.8481,24600.0
2007-07-03 09:35:00,22.52,22.52,22.46,22.48,12300.0,17.864,17.864,17.8164,17.8323,12300.0
2007-07-03 09:40:00,22.48,22.51,22.48,22.51,12600.0,17.8323,17.8561,17.8323,17.8561,12600.0
2007-07-03 09:45:00,22.51,22.58,22.5,22.58,29100.0,17.8561,17.9116,17.8481,17.9116,29100.0
2007-07-03 09:50:00,22.58,22.63,22.58,22.63,42000.0,17.9116,17.9512,17.9116,17.9512,42000.0
2007-07-03 09:55:00,22.63,22.66,22.63,22.66,19500.0,17.9512,17.975,17.9512,17.975,19500.0
2007-07-03 10:00:00,22.66,22.66,22.62,22.63,60600.0,17.975,17.975,17.9433,17.9512,60600.0
2007-07-03 10:05:00,22.63,22.63,22.57,22.57,20700.0,17.9512,17.9512,17.9036,17.9036,20700.0
2007-07-03 10:10:00,22.57,22.57,22.51,22.52,22500.0,17.9036,17.9036,17.8561,17.864,22500.0
2007-07-03 10:15:00,22.52,22.54,22.5,22.53,16500.0,17.864,17.8798,17.8481,17.8719,16500.0
2007-07-03 10:20:00,22.53,22.53,22.49,22.49,10800.0,17.8719,17.8719,17.8402,17.8402,10800.0
2007-07-03 10:25:00,22.49,22.57,22.48,22.57,35400.0,17.8402,17.9036,17.8323,17.9036,35400.0
2007-07-03 10:30:00,22.57,22.57,22.53,22.53,19500.0,17.9036,17.9036,17.8719,17.8719,19500.0
2007-07-03 10:35:00,22.52,22.53,22.52,22.52,12900.0,17.864,17.8719,17.864,17.864,12900.0
2007-07-03 10:40:00,22.53,22.54,22.52,22.54,9000.0,17.8719,17.8798,17.864,17.8798,9000.0
2007-07-03 10:45:00,22.54,22.56,22.53,22.54,9900.0,17.8798,17.8957,17.8719,17.8798,9900.0
2007-07-03 10:50:00,22.53,22.54,22.53,22.53,6300.0,17.8719,17.8798,17.8719,17.8719,6300.0
2007-07-03 10:55:00,22.53,22.53,22.51,22.51,11100.0,17.8719,17.8719,17.8561,17.8561,11100.0
2007-07-03 11:00:00,22.51,22.51,22.46,22.46,27000.0,17.8561,17.8561,17.8164,17.8164,27000.0
2007-07-03 11:05:00,22.46,22.46,22.45,22.45,6300.0,17.8164,17.8164,17.8085,17.8085,6300.0
2007-07-03 11:10:00,22.45,22.45,22.42,22.43,13200.0,17.8085,17.8085,17.7847,17.7926,13200.0
2007-07-03 11:15:00,22.41,22.43,22.41,22.42,9900.0,17.7767,17.7926,17.7767,17.7847,9900.0
2007-07-03 11:20:00,22.42,22.44,22.42,22.44,7800.0,17.7847,17.8005,17.7847,17.8005,7800.0
2007-07-03 11:25:00,22.43,22.44,22.43,22.44,6900.0,17.7926,17.8005,17.7926,17.8005,6900.0
2007-07-03 11:30:00,22.44,22.44,22.44,22.44,6300.0,17.8005,17.8005,17.8005,17.8005,6300.0
2007-07-03 11:35:00,22.44,22.45,22.43,22.45,10200.0,17.8005,17.8085,17.7926,17.8085,10200.0
2007-07-03 11:40:00,22.45,22.48,22.45,22.46,13800.0,17.8085,17.8323,17.8085,17.8164,13800.0
2007-07-03 11:45:00,22.45,22.45,22.44,22.44,5700.0,17.8085,17.8085,17.8005,17.8005,5700.0
2007-07-03 11:50:00,22.44,22.46,22.44,22.46,12900.0,17.8005,17.8164,17.8005,17.8164,12900.0
2007-07-03 11:55:00,22.46,22.46,22.45,22.46,8400.0,17.8164,17.8164,17.8085,17.8164,8400.0
2007-07-03 12:00:00,22.46,22.46,22.45,22.46,11700.0,17.8164,17.8164,17.8085,17.8164,11700.0
2007-07-03 12:05:00,22.45,22.48,22.45,22.48,15000.0,17.8085,17.8323,17.8085,17.8323,15000.0
2007-07-03 12:10:00,22.48,22.48,22.46,22.48,22800.0,17.8323,17.8323,17.8164,17.8323,22800.0
2007-07-03 12:15:00,22.48,22.49,22.48,22.49,7500.0,17.8323,17.8402,17.8323,17.8402,7500.0
2007-07-03 12:20:00,22.49,22.49,22.48,22.49,16500.0,17.8402,17.8402,17.8323,17.8402,16500.0
2007-07-03 12:25:00,22.49,22.49,22.47,22.48,11400.0,17.8402,17.8402,17.8243,17.8323,11400.0
2007-07-03 12:30:00,22.49,22.5,22.49,22.5,13500.0,17.8402,17.8481,17.8402,17.8481,13500.0
2007-07-03 12:35:00,22.5,22.5,22.5,22.5,11400.0,17.8481,17.8481,17.8481,17.8481,11400.0
2007-07-03 12:40:00,22.5,22.51,22.5,22.5,16200.0,17.8481,17.8561,17.8481,17.8481,16200.0
2007-07-03 12:45:00,22.5,22.52,22.5,22.52,16200.0,17.8481,17.864,17.8481,17.864,16200.0
2007-07-03 12:50:00,22.52,22.52,22.48,22.48,35400.0,17.864,17.864,17.8323,17.8323,35400.0
2007-07-03 12:55:00,22.48,22.49,22.46,22.49,11400.0,17.8323,17.8402,17.8164,17.8402,11400.0
2007-07-05 09:35:00,22.41,22.47,22.33,22.33,36000.0,17.7767,17.8243,17.7133,17.7133,36000.0
2007-07-05 09:40:00,22.34,22.35,22.31,22.34,14400.0,17.7212,17.7291,17.6974,17.7212,14400.0
2007-07-05 09:45:00,22.33,22.39,22.31,22.39,34200.0,17.7133,17.7609,17.6974,17.7609,34200.0
2007-07-05 09:50:00,22.38,22.45,22.38,22.43,25800.0,17.7529,17.8085,17.7529,17.7926,25800.0
2007-07-05 09:55:00,22.43,22.44,22.42,22.44,15000.0,17.7926,17.8005,17.7847,17.8005,15000.0
2007-07-05 10:00:00,22.44,22.46,22.41,22.44,26700.0,17.8005,17.8164,17.7767,17.8005,26700.0
2007-07-05 10:05:00,22.44,22.45,22.38,22.38,18000.0,17.8005,17.8085,17.7529,17.7529,18000.0
2007-07-05 10:10:00,22.39,22.43,22.38,22.4,14100.0,17.7609,17.7926,17.7529,17.7688,14100.0
2007-07-05 10:15:00,22.4,22.41,22.39,22.4,7500.0,17.7688,17.7767,17.7609,17.7688,7500.0
2007-07-05 10:20:00,22.39,22.4,22.38,22.39,13500.0,17.7609,17.7688,17.7529,17.7609,13500.0
2007-07-05 10:25:00,22.39,22.4,22.39,22.4,3600.0,17.7609,17.7688,17.7609,17.7688,3600.0
2007-07-05 10:30:00,22.4,22.49,22.4,22.48,20100.0,17.7688,17.8402,17.7688,17.8323,20100.0
2007-07-05 10:35:00,22.48,22.49,22.45,22.45,11100.0,17.8323,17.8402,17.8085,17.8085,11100.0
2007-07-05 10:40:00,22.44,22.46,22.44,22.46,11400.0,17.8005,17.8164,17.8005,17.8164,11400.0
2007-07-05 10:45:00,22.46,22.48,22.44,22.44,21600.0,17.8164,17.8323,17.8005,17.8005,21600.0
2007-07-05 10:50:00,22.44,22.47,22.44,22.45,44700.0,17.8005,17.8243,17.8005,17.8085,44700.0
2007-07-05 10:55:00,22.45,22.47,22.45,22.47,5100.0,17.8085,17.8243,17.8085,17.8243,5100.0
2007-07-05 11:00:00,22.47,22.47,22.44,22.46,46500.0,17.8243,17.8243,17.8005,17.8164,46500.0
2007-07-05 11:05:00,22.46,22.5,22.46,22.48,30600.0,17.8164,17.8481,17.8164,17.8323,30600.0
2007-07-05 11:10:00,22.48,22.5,22.46,22.48,33300.0,17.8323,17.8481,17.8164,17.8323,33300.0
2007-07-05 11:15:00,22.48,22.5,22.48,22.48,9000.0,17.8323,17.8481,17.8323,17.8323,9000.0
2007-07-05 11:20:00,22.48,22.53,22.48,22.52,18000.0,17.8323,17.8719,17.8323,17.864,18000.0
2007-07-05 11:25:00,22.53,22.53,22.51,22.52,12300.0,17.8719,17.8719,17.8561,17.864,12300.0
2007-07-05 11:30:00,22.52,22.53,22.51,22.51,20700.0,17.864,17.8719,17.8561,17.8561,20700.0
2007-07-05 11:35:00,22.52,22.52,22.51,22.51,13200.0,17.864,17.864,17.8561,17.8561,13200.0
2007-07-05 11:40:00,22.51,22.53,22.49,22.5,100800.0,17.8561,17.8719,17.8402,17.8481,100800.0
2007-07-05 11:45:00,22.5,22.5,22.47,22.48,10800.0,17.8481,17.8481,17.8243,17.8323,10800.0
2007-07-05 11:50:00,22.48,22.48,22.46,22.47,12300.0,17.8323,17.8323,17.8164,17.8243,12300.0
2007-07-05 11:55:00,22.47,22.47,22.45,22.47,9600.0,17.8243,17.8243,17.8085,17.8243,9600.0
2007-07-05 12:00:00,22.47,22.51,22.47,22.51,11400.0,17.8243,17.8561,17.8243,17.8561,11400.0
2007-07-05 12:05:00,22.51,22.51,22.48,22.48,19800.0,17.8561,17.8561,17.8323,17.8323,19800.0
2007-07-05 12:10:00,22.47,22.47,22.44,22.47,16500.0,17.8243,17.8243,17.8005,17.8243,16500.0
2007-07-05 12:15:00,22.47,22.52,22.47,22.49,14400.0,17.8243,17.864,17.8243,17.8402,14400.0
2007-07-05 12:20:00,22.49,22.5,22.49,22.49,3600.0,17.8402,17.8481,17.8402,17.8402,3600.0
2007-07-05 12:25:00,22.49,22.49,22.45,22.45,10500.0,17.8402,17.8402,17.8085,17.8085,10500.0
2007-07-05 12:30:00,22.45,22.45,22.41,22.41,22200.0,17.8085,17.8085,17.7767,17.7767,22200.0
2007-07-05 12:35:00,22.41,22.44,22.41,22.42,15000.0,17.7767,17.8005,17.7767,17.7847,15000.0
2007-07-05 12:40:00,22.42,22.44,22.42,22.44,3600.0,17.7847,17.8005,17.7847,17.8005,3600.0
2007-07-05 12:45:00,22.44,22.46,22.43,22.43,11400.0,17.8005,17.8164,17.7926,17.7926,11400.0
2007-07-05 12:50:00,22.43,22.45,22.43,22.45,5400.0,17.7926,17.8085,17.7926,17.8085,5400.0
2007-07-05 12:55:00,22.45,22.45,22.42,22.42,11700.0,17.8085,17.8085,17.7847,17.7847,11700.0
2007-07-05 13:00:00,22.43,22.45,22.42,22.44,25200.0,17.7926,17.8085,17.7847,17.8005,25200.0
2007-07-05 13:05:00,22.44,22.46,22.44,22.46,3300.0,17.8005,17.8164,17.8005,17.8164,3300.0
2007-07-05 13:10:00,22.45,22.46,22.44,22.45,14100.0,17.8085,17.8164,17.8005,17.8085,14100.0
2007-07-05 13:15:00,22.45,22.46,22.45,22.45,5400.0,17.8085,17.8164,17.8085,17.8085,5400.0
2007-07-05 13:20:00,22.45,22.45,22.44,22.44,17100.0,17.8085,17.8085,17.8005,17.8005,17100.0
2007-07-05 13:25:00,22.44,22.45,22.44,22.44,8100.0,17.8005,17.8085,17.8005,17.8005,8100.0
2007-07-05 13:30:00,22.45,22.46,22.44,22.44,14400.0,17.8085,17.8164,17.8005,17.8005,14400.0
2007-07-05 13:35:00,22.43,22.45,22.43,22.43,8100.0,17.7926,17.8085,17.7926,17.7926,8100.0
2007-07-05 13:40:00,22.43,22.43,22.41,22.42,6300.0,17.7926,17.7926,17.7767,17.7847,6300.0
2007-07-05 13:45:00,22.42,22.44,22.42,22.44,5400.0,17.7847,17.8005,17.7847,17.8005,5400.0
2007-07-05 13:50:00,22.44,22.45,22.44,22.44,7800.0,17.8005,17.8085,17.8005,17.8005,7800.0
2007-07-05 13:55:00,22.44,22.44,22.43,22.43,5100.0,17.8005,17.8005,17.7926,17.7926,5100.0
2007-07-05 14:00:00,22.42,22.43,22.42,22.43,12600.0,17.7847,17.7926,17.7847,17.7926,12600.0
2007-07-05 14:05:00,22.43,22.45,22.43,22.44,10500.0,17.7926,17.8085,17.7926,17.8005,10500.0
2007-07-05 14:10:00,22.44,22.45,22.44,22.45,6600.0,17.8005,17.8085,17.8005,17.8085,6600.0
2007-07-05 14:15:00,22.44,22.47,22.43,22.44,19800.0,17.8005,17.8243,17.7926,17.8005,19800.0
2007-07-05 14:20:00,22.44,22.46,22.44,22.45,14100.0,17.8005,17.8164,17.8005,17.8085,14100.0
2007-07-05 14:25:00,22.45,22.45,22.44,22.45,8700.0,17.8085,17.8085,17.8005,17.8085,8700.0
2007-07-05 14:30:00,22.45,22.48,22.45,22.48,4500.0,17.8085,17.8323,17.8085,17.8323,4500.0
2007-07-05 14:35:00,22.48,22.48,22.46,22.46,8100.0,17.8323,17.8323,17.8164,17.8164,8100.0
2007-07-05 14:40:00,22.46,22.46,22.44,22.44,11400.0,17.8164,17.8164,17.8005,17.8005,11400.0
2007-07-05 14:45:00,22.44,22.45,22.44,22.45,16200.0,17.8005,17.8085,17.8005,17.8085,16200.0
2007-07-05 14:50:00,22.45,22.45,22.43,22.43,15000.0,17.8085,17.8085,17.7926,17.7926,15000.0
2007-07-05 14:55:00,22.44,22.44,22.41,22.44,19800.0,17.8005,17.8005,17.7767,17.8005,19800.0
2007-07-05 15:00:00,22.45,22.45,22.43,22.43,20100.0,17.8085,17.8085,17.7926,17.7926,20100.0
2007-07-05 15:05:00,22.43,22.45,22.43,22.45,21900.0,17.7926,17.8085,17.7926,17.8085,21900.0
2007-07-05 15:10:00,22.45,22.45,22.43,22.43,33300.0,17.8085,17.8085,17.7926,17.7926,33300.0
2007-07-05 15:15:00,22.42,22.43,22.4,22.42,18600.0,17.7847,17.7926,17.7688,17.7847,18600.0
2007-07-05 15:20:00,22.42,22.43,22.42,22.43,11100.0,17.7847,17.7926,17.7847,17.7926,11100.0
2007-07-05 15:25:00,22.43,22.47,22.43,22.46,25800.0,17.7926,17.8243,17.7926,17.8164,25800.0
2007-07-05 15:30:00,22.46,22.47,22.45,22.46,23100.0,17.8164,17.8243,17.8085,17.8164,23100.0
2007-07-05 15:35:00,22.45,22.45,22.42,22.43,22800.0,17.8085,17.8085,17.7847,17.7926,22800.0
2007-07-05 15:40:00,22.43,22.45,22.43,22.44,17100.0,17.7926,17.8085,17.7926,17.8005,17100.0
2007-07-05 15:45:00,22.44,22.47,22.43,22.47,13800.0,17.8005,17.8243,17.7926,17.8243,13800.0
2007-07-05 15:50:00,22.47,22.47,22.45,22.46,26700.0,17.8243,17.8243,17.8085,17.8164,26700.0
2007-07-05 15:55:00,22.45,22.47,22.43,22.47,31500.0,17.8085,17.8243,17.7926,17.8243,31500.0
2007-07-06 09:30:00,22.41,22.45,22.41,22.45,18600.0,17.7767,17.8085,17.7767,17.8085,18600.0
2007-07-06 09:35:00,22.45,22.48,22.43,22.47,17100.0,17.8085,17.8323,17.7926,17.8243,17100.0
2007-07-06 09:40:00,22.46,22.46,22.38,22.43,24600.0,17.8164,17.8164,17.7529,17.7926,24600.0
2007-07-06 09:45:00,22.41,22.41,22.38,22.4,18000.0,17.7767,17.7767,17.7529,17.7688,18000.0
2007-07-06 09:50:00,22.41,22.47,22.41,22.47,13200.0,17.7767,17.8243,17.7767,17.8243,13200.0
2007-07-06 09:55:00,22.48,22.53,22.47,22.51,23400.0,17.8323,17.8719,17.8243,17.8561,23400.0
2007-07-06 10:00:00,22.51,22.58,22.51,22.51,26700.0,17.8561,17.9116,17.8561,17.8561,26700.0
2007-07-06 10:05:00,22.53,22.57,22.52,22.57,10500.0,17.8719,17.9036,17.864,17.9036,10500.0
2007-07-06 10:10:00,22.56,22.58,22.56,22.57,15900.0,17.8957,17.9116,17.8957,17.9036,15900.0
2007-07-06 10:15:00,22.57,22.61,22.57,22.61,22200.0,17.9036,17.9354,17.9036,17.9354,22200.0
2007-07-06 10:20:00,22.61,22.62,22.6,22.62,19200.0,17.9354,17.9433,17.9274,17.9433,19200.0
2007-07-06 10:25:00,22.61,22.63,22.61,22.63,14400.0,17.9354,17.9512,17.9354,17.9512,14400.0
2007-07-06 10:30:00,22.64,22.65,22.61,22.61,27900.0,17.9592,17.9671,17.9354,17.9354,27900.0
2007-07-06 10:35:00,22.61,22.61,22.59,22.59,11100.0,17.9354,17.9354,17.9195,17.9195,11100.0
2007-07-06 10:40:00,22.6,22.61,22.58,22.59,19200.0,17.9274,17.9354,17.9116,17.9195,19200.0
2007-07-06 10:45:00,22.59,22.62,22.59,22.62,7200.0,17.9195,17.9433,17.9195,17.9433,7200.0
2007-07-06 10:50:00,22.62,22.64,22.62,22.64,12300.0,17.9433,17.9592,17.9433,17.9592,12300.0
2007-07-06 10:55:00,22.64,22.64,22.62,22.63,20700.0,17.9592,17.9592,17.9433,17.9512,20700.0
2007-07-06 11:00:00,22.63,22.67,22.63,22.66,15900.0,17.9512,17.983,17.9512,17.975,15900.0
2007-07-06 11:05:00,22.66,22.67,22.65,22.65,23100.0,17.975,17.983,17.9671,17.9671,23100.0
2007-07-06 11:10:00,22.65,22.66,22.65,22.66,15900.0,17.9671,17.975,17.9671,17.975,15900.0
2007-07-06 11:15:00,22.66,22.67,22.66,22.66,15300.0,17.975,17.983,17.975,17.975,15300.0
2007-07-06 11:20:00,22.67,22.67,22.66,22.67,35400.0,17.983,17.983,17.975,17.983,35400.0
2007-07-06 11:25:00,22.67,22.7,22.67,22.69,18900.0,17.983,18.0068,17.983,17.9988,18900.0
2007-07-06 11:30:00,22.7,22.73,22.7,22.73,26400.0,18.0068,18.0306,18.0068,18.0306,26400.0
2007-07-06 11:35:00,22.73,22.73,22.72,22.72,22500.0,18.0306,18.0306,18.0226,18.0226,22500.0
2007-07-06 11:40:00,22.72,22.76,22.72,22.76,19200.0,18.0226,18.0544,18.0226,18.0544,19200.0
2007-07-06 11:45:00,22.75,22.76,22.73,22.73,19800.0,18.0464,18.0544,18.0306,18.0306,19800.0
2007-07-06 11:50:00,22.73,22.74,22.73,22.74,13200.0,18.0306,18.0385,18.0306,18.0385,13200.0
2007-07-06 11:55:00,22.74,22.75,22.74,22.75,10800.0,18.0385,18.0464,18.0385,18.0464,10800.0
2007-07-06 12:00:00,22.75,22.79,22.74,22.78,42900.0,18.0464,18.0782,18.0385,18.0702,42900.0
2007-07-06 12:05:00,22.78,22.79,22.78,22.79,20100.0,18.0702,18.0782,18.0702,18.0782,20100.0
2007-07-06 12:10:00,22.79,22.79,22.79,22.79,15300.0,18.0782,18.0782,18.0782,18.0782,15300.0
2007-07-06 12:15:00,22.78,22.78,22.76,22.77,25500.0,18.0702,18.0702,18.0544,18.0623,25500.0
2007-07-06 12:20:00,22.76,22.8,22.76,22.78,24300.0,18.0544,18.0861,18.0544,18.0702,24300.0
2007-07-06 12:25:00,22.78,22.79,22.76,22.79,13200.0,18.0702,18.0782,18.0544,18.0782,13200.0
2007-07-06 12:30:00,22.78,22.78,22.78,22.78,12300.0,18.0702,18.0702,18.0702,18.0702,12300.0
2007-07-06 12:35:00,22.78,22.8,22.78,22.79,12900.0,18.0702,18.0861,18.0702,18.0782,12900.0
2007-07-06 12:40:00,22.79,22.79,22.79,22.79,9000.0,18.0782,18.0782,18.0782,18.0782,9000.0
2007-07-06 12:45:00,22.78,22.79,22.78,22.78,10500.0,18.0702,18.0782,18.0702,18.0702,10500.0
2007-07-06 12:50:00,22.78,22.78,22.77,22.78,13200.0,18.0702,18.0702,18.0623,18.0702,13200.0
2007-07-06 12:55:00,22.77,22.78,22.77,22.78,14400.0,18.0623,18.0702,18.0623,18.0702,14400.0
2007-07-06 13:00:00,22.78,22.79,22.77,22.77,19500.0,18.0702,18.0782,18.0623,18.0623,19500.0
2007-07-06 13:05:00,22.77,22.78,22.77,22.78,26100.0,18.0623,18.0702,18.0623,18.0702,26100.0
2007-07-06 13:10:00,22.78,22.79,22.77,22.78,13500.0,18.0702,18.0782,18.0623,18.0702,13500.0
2007-07-06 13:15:00,22.79,22.81,22.79,22.79,15000.0,18.0782,18.094,18.0782,18.0782,15000.0
2007-07-06 13:20:00,22.8,22.8,22.79,22.79,3300.0,18.0861,18.0861,18.0782,18.0782,3300.0
2007-07-06 13:25:00,22.79,22.8,22.79,22.79,14700.0,18.0782,18.0861,18.0782,18.0782,14700.0
2007-07-06 13:30:00,22.79,22.81,22.78,22.81,16500.0,18.0782,18.094,18.0702,18.094,16500.0
2007-07-06 13:35:00,22.8,22.8,22.79,22.79,7800.0,18.0861,18.0861,18.0782,18.0782,7800.0
2007-07-06 13:40:00,22.8,22.81,22.79,22.79,17700.0,18.0861,18.094,18.0782,18.0782,17700.0
2007-07-06 13:45:00,22.79,22.79,22.79,22.79,13800.0,18.0782,18.0782,18.0782,18.0782,13800.0
2007-07-06 13:50:00,22.79,22.79,22.78,22.79,12000.0,18.0782,18.0782,18.0702,18.0782,12000.0
2007-07-06 13:55:00,22.79,22.81,22.79,22.81,22800.0,18.0782,18.094,18.0782,18.094,22800.0
2007-07-06 14:00:00,22.81,22.81,22.79,22.79,18900.0,18.094,18.094,18.0782,18.0782,18900.0
2007-07-06 14:05:00,22.79,22.8,22.79,22.8,12600.0,18.0782,18.0861,18.0782,18.0861,12600.0
2007-07-06 14:10:00,22.8,22.82,22.8,22.81,27600.0,18.0861,18.102,18.0861,18.094,27600.0
2007-07-06 14:15:00,22.82,22.82,22.78,22.79,27600.0,18.102,18.102,18.0702,18.0782,27600.0
2007-07-06 14:20:00,22.79,22.79,22.78,22.78,21600.0,18.0782,18.0782,18.0702,18.0702,21600.0
2007-07-06 14:25:00,22.78,22.78,22.78,22.78,6900.0,18.0702,18.0702,18.0702,18.0702,6900.0
2007-07-06 14:30:00,22.78,22.8,22.78,22.8,28200.0,18.0702,18.0861,18.0702,18.0861,28200.0
2007-07-06 14:35:00,22.8,22.81,22.78,22.78,29700.0,18.0861,18.094,18.0702,18.0702,29700.0
2007-07-06 14:40:00,22.78,22.78,22.76,22.77,20700.0,18.0702,18.0702,18.0544,18.0623,20700.0
2007-07-06 14:45:00,22.78,22.78,22.75,22.76,25200.0,18.0702,18.0702,18.0464,18.0544,25200.0
2007-07-06 14:50:00,22.76,22.77,22.75,22.76,16200.0,18.0544,18.0623,18.0464,18.0544,16200.0
2007-07-06 14:55:00,22.77,22.78,22.77,22.78,18900.0,18.0623,18.0702,18.0623,18.0702,18900.0
2007-07-06 15:00:00,22.78,22.8,22.78,22.79,22800.0,18.0702,18.0861,18.0702,18.0782,22800.0
2007-07-06 15:05:00,22.8,22.81,22.8,22.81,18600.0,18.0861,18.094,18.0861,18.094,18600.0
2007-07-06 15:10:00,22.81,22.81,22.8,22.81,22200.0,18.094,18.094,18.0861,18.094,22200.0
2007-07-06 15:15:00,22.81,22.81,22.8,22.81,15900.0,18.094,18.094,18.0861,18.094,15900.0
2007-07-06 15:20:00,22.81,22.82,22.8,22.81,30600.0,18.094,18.102,18.0861,18.094,30600.0
2007-07-06 15:25:00,22.81,22.82,22.81,22.82,31800.0,18.094,18.102,18.094,18.102,31800.0
2007-07-06 15:30:00,22.82,22.83,22.81,22.81,26400.0,18.102,18.1099,18.094,18.094,26400.0
2007-07-06 15:35:00,22.81,22.82,22.8,22.82,24000.0,18.094,18.102,18.0861,18.102,24000.0
2007-07-06 15:40:00,22.82,22.83,22.82,22.83,39900.0,18.102,18.1099,18.102,18.1099,39900.0
2007-07-06 15:45:00,22.83,22.83,22.8,22.8,65700.0,18.1099,18.1099,18.0861,18.0861,65700.0
2007-07-06 15:50:00,22.8,22.83,22.8,22.81,68100.0,18.0861,18.1099,18.0861,18.094,68100.0
2007-07-06 15:55:00,22.81,22.83,22.8,22.82,43500.0,18.094,18.1099,18.0861,18.102,43500.0
2007-07-09 09:30:00,22.83,22.83,22.8,22.83,18600.0,18.1099,18.1099,18.0861,18.1099,18600.0
2007-07-09 09:35:00,22.83,22.85,22.82,22.85,17400.0,18.1099,18.1258,18.102,18.1258,17400.0
2007-07-09 09:40:00,22.85,22.86,22.79,22.8,12900.0,18.1258,18.1337,18.0782,18.0861,12900.0
2007-07-09 09:45:00,22.8,22.8,22.67,22.69,24000.0,18.0861,18.0861,17.983,17.9988,24000.0
2007-07-09 09:50:00,22.69,22.71,22.68,22.7,10500.0,17.9988,18.0147,17.9909,18.0068,10500.0
2007-07-09 09:55:00,22.69,22.69,22.65,22.65,12600.0,17.9988,17.9988,17.9671,17.9671,12600.0
2007-07-09 10:00:00,22.65,22.68,22.64,22.68,15600.0,17.9671,17.9909,17.9592,17.9909,15600.0
2007-07-09 10:05:00,22.67,22.69,22.65,22.68,21300.0,17.983,17.9988,17.9671,17.9909,21300.0
2007-07-09 10:10:00,22.68,22.68,22.67,22.67,24000.0,17.9909,17.9909,17.983,17.983,24000.0
2007-07-09 10:15:00,22.67,22.67,22.62,22.63,26700.0,17.983,17.983,17.9433,17.9512,26700.0
2007-07-09 10:20:00,22.63,22.67,22.62,22.66,33300.0,17.9512,17.983,17.9433,17.975,33300.0
2007-07-09 10:25:00,22.65,22.66,22.62,22.63,20100.0,17.9671,17.975,17.9433,17.9512,20100.0
2007-07-09 10:30:00,22.62,22.63,22.6,22.61,13800.0,17.9433,17.9512,17.9274,17.9354,13800.0
2007-07-09 10:35:00,22.6,22.61,22.57,22.57,40200.0,17.9274,17.9354,17.9036,17.9036,40200.0
2007-07-09 10:40:00,22.57,22.57,22.52,22.52,36600.0,17.9036,17.9036,17.864,17.864,36600.0
2007-07-09 10:45:00,22.52,22.52,22.47,22.47,33600.0,17.864,17.864,17.8243,17.8243,33600.0
2007-07-09 10:50:00,22.47,22.49,22.47,22.48,37200.0,17.8243,17.8402,17.8243,17.8323,37200.0
2007-07-09 10:55:00,22.48,22.48,22.44,22.45,30600.0,17.8323,17.8323,17.8005,17.8085,30600.0
2007-07-09 11:00:00,22.44,22.53,22.43,22.51,44400.0,17.8005,17.8719,17.7926,17.8561,44400.0
2007-07-09 11:05:00,22.5,22.51,22.5,22.5,21600.0,17.8481,17.8561,17.8481,17.8481,21600.0
2007-07-09 11:10:00,22.5,22.51,22.49,22.5,27900.0,17.8481,17.8561,17.8402,17.8481,27900.0
2007-07-09 11:15:00,22.49,22.5,22.49,22.5,23700.0,17.8402,17.8481,17.8402,17.8481,23700.0
2007-07-09 11:20:00,22.49,22.51,22.48,22.51,36900.0,17.8402,17.8561,17.8323,17.8561,36900.0
2007-07-09 11:25:00,22.51,22.51,22.5,22.5,19500.0,17.8561,17.8561,17.8481,17.8481,19500.0
2007-07-09 11:30:00,22.5,22.52,22.5,22.51,25800.0,17.8481,17.864,17.8481,17.8561,25800.0
2007-07-09 11:35:00,22.51,22.51,22.49,22.5,12900.0,17.8561,17.8561,17.8402,17.8481,12900.0
2007-07-09 11:40:00,22.5,22.52,22.5,22.52,10500.0,17.8481,17.864,17.8481,17.864,10500.0
2007-07-09 11:45:00,22.52,22.53,22.5,22.53,30000.0,17.864,17.8719,17.8481,17.8719,30000.0
2007-07-09 11:50:00,22.53,22.54,22.52,22.54,15600.0,17.8719,17.8798,17.864,17.8798,15600.0
2007-07-09 11:55:00,22.54,22.55,22.53,22.54,12000.0,17.8798,17.8878,17.8719,17.8798,12000.0
2007-07-09 12:00:00,22.55,22.55,22.54,22.54,9000.0,17.8878,17.8878,17.8798,17.8798,9000.0
2007-07-09 12:05:00,22.54,22.55,22.53,22.53,33600.0,17.8798,17.8878,17.8719,17.8719,33600.0
2007-07-09 12:10:00,22.53,22.53,22.52,22.52,13800.0,17.8719,17.8719,17.864,17.864,13800.0
2007-07-09 12:15:00,22.53,22.55,22.52,22.55,11400.0,17.8719,17.8878,17.864,17.8878,11400.0
2007-07-09 12:20:00,22.56,22.58,22.56,22.56,16500.0,17.8957,17.9116,17.8957,17.8957,16500.0
2007-07-09 12:25:00,22.56,22.57,22.54,22.57,30000.0,17.8957,17.9036,17.8798,17.9036,30000.0
2007-07-09 12:30:00,22.57,22.61,22.57,22.61,8400.0,17.9036,17.9354,17.9036,17.9354,8400.0
2007-07-09 12:35:00,22.6,22.61,22.59,22.6,11400.0,17.9274,17.9354,17.9195,17.9274,11400.0
2007-07-09 12:40:00,22.59,22.6,22.58,22.59,20100.0,17.9195,17.9274,17.9116,17.9195,20100.0
2007-07-09 12:45:00,22.59,22.61,22.58,22.61,14700.0,17.9195,17.9354,17.9116,17.9354,14700.0
2007-07-09 12:50:00,22.6,22.64,22.6,22.64,10800.0,17.9274,17.9592,17.9274,17.9592,10800.0
2007-07-09 12:55:00,22.64,22.64,22.62,22.63,10500.0,17.9592,17.9592,17.9433,17.9512,10500.0
2007-07-09 13:00:00,22.61,22.63,22.6,22.6,9900.0,17.9354,17.9512,17.9274,17.9274,9900.0
2007-07-09 13:05:00,22.61,22.61,22.57,22.58,11100.0,17.9354,17.9354,17.9036,17.9116,11100.0
2007-07-09 13:10:00,22.58,22.59,22.58,22.59,21000.0,17.9116,17.9195,17.9116,17.9195,21000.0
2007-07-09 13:15:00,22.59,22.59,22.57,22.58,39600.0,17.9195,17.9195,17.9036,17.9116,39600.0
2007-07-09 13:20:00,22.58,22.58,22.57,22.57,12000.0,17.9116,17.9116,17.9036,17.9036,12000.0
2007-07-09 13:25:00,22.57,22.58,22.57,22.58,10500.0,17.9036,17.9116,17.9036,17.9116,10500.0
2007-07-09 13:30:00,22.58,22.58,22.56,22.57,13500.0,17.9116,17.9116,17.8957,17.9036,13500.0
2007-07-09 13:35:00,22.57,22.57,22.57,22.57,8400.0,17.9036,17.9036,17.9036,17.9036,8400.0
2007-07-09 13:40:00,22.57,22.57,22.55,22.55,9300.0,17.9036,17.9036,17.8878,17.8878,9300.0
2007-07-09 13:45:00,22.55,22.56,22.54,22.54,23700.0,17.8878,17.8957,17.8798,17.8798,23700.0
2007-07-09 13:50:00,22.54,22.56,22.54,22.56,11100.0,17.8798,17.8957,17.8798,17.8957,11100.0
2007-07-09 13:55:00,22.55,22.57,22.55,22.56,10200.0,17.8878,17.9036,17.8878,17.8957,10200.0
2007-07-09 14:00:00,22.56,22.56,22.55,22.55,7200.0,17.8957,17.8957,17.8878,17.8878,7200.0
2007-07-09 14:05:00,22.55,22.56,22.54,22.54,57300.0,17.8878,17.8957,17.8798,17.8798,57300.0
2007-07-09 14:10:00,22.54,22.56,22.54,22.55,19800.0,17.8798,17.8957,17.8798,17.8878,19800.0
2007-07-09 14:15:00,22.55,22.55,22.52,22.55,23400.0,17.8878,17.8878,17.864,17.8878,23400.0
2007-07-09 14:20:00,22.54,22.55,22.5,22.52,41400.0,17.8798,17.8878,17.8481,17.864,41400.0
2007-07-09 14:25:00,22.52,22.53,22.5,22.53,22200.0,17.864,17.8719,17.8481,17.8719,22200.0
2007-07-09 14:30:00,22.53,22.53,22.51,22.52,15600.0,17.8719,17.8719,17.8561,17.864,15600.0
2007-07-09 14:35:00,22.52,22.54,22.5,22.5,44400.0,17.864,17.8798,17.8481,17.8481,44400.0
2007-07-09 14:40:00,22.5,22.52,22.5,22.51,17700.0,17.8481,17.864,17.8481,17.8561,17700.0
2007-07-09 14:45:00,22.5,22.55,22.5,22.53,16800.0,17.8481,17.8878,17.8481,17.8719,16800.0
2007-07-09 14:50:00,22.53,22.53,22.51,22.52,35400.0,17.8719,17.8719,17.8561,17.864,35400.0
2007-07-09 14:55:00,22.51,22.52,22.51,22.52,46800.0,17.8561,17.864,17.8561,17.864,46800.0
2007-07-09 15:00:00,22.51,22.53,22.5,22.53,107700.0,17.8561,17.8719,17.8481,17.8719,107700.0
2007-07-09 15:05:00,22.53,22.53,22.52,22.52,53400.0,17.8719,17.8719,17.864,17.864,53400.0
2007-07-09 15:10:00,22.52,22.53,22.5,22.52,66600.0,17.864,17.8719,17.8481,17.864,66600.0
2007-07-09 15:15:00,22.52,22.53,22.5,22.52,75300.0,17.864,17.8719,17.8481,17.864,75300.0
2007-07-09 15:20:00,22.53,22.53,22.52,22.52,36600.0,17.8719,17.8719,17.864,17.864,36600.0
2007-07-09 15:25:00,22.52,22.52,22.51,22.52,28800.0,17.864,17.864,17.8561,17.864,28800.0
2007-07-09 15:30:00,22.52,22.52,22.5,22.51,35400.0,17.864,17.864,17.8481,17.8561,35400.0
2007-07-09 15:35:00,22.51,22.51,22.48,22.49,32400.0,17.8561,17.8561,17.8323,17.8402,32400.0
2007-07-09 15:40:00,22.49,22.49,22.46,22.48,24000.0,17.8402,17.8402,17.8164,17.8323,24000.0
2007-07-09 15:45:00,22.48,22.48,22.45,22.46,22200.0,17.8323,17.8323,17.8085,17.8164,22200.0
2007-07-09 15:50:00,22.45,22.45,22.43,22.43,65400.0,17.8085,17.8085,17.7926,17.7926,65400.0
2007-07-09 15:55:00,22.43,22.45,22.43,22.45,44700.0,17.7926,17.8085,17.7926,17.8085,44700.0
2007-07-10 09:35:00,22.28,22.32,22.27,22.27,33000.0,17.6736,17.7053,17.6657,17.6657,33000.0
2007-07-10 09:40:00,22.26,22.26,22.15,22.17,48300.0,17.6577,17.6577,17.5705,17.5863,48300.0
2007-07-10 09:45:00,22.16,22.16,22.11,22.13,47100.0,17.5784,17.5784,17.5388,17.5546,47100.0
2007-07-10 09:50:00,22.14,22.2,22.12,22.2,32700.0,17.5625,17.6101,17.5467,17.6101,32700.0
2007-07-10 09:55:00,22.2,22.23,22.18,22.21,49800.0,17.6101,17.6339,17.5943,17.6181,49800.0
2007-07-10 10:00:00,22.19,22.2,22.15,22.17,44400.0,17.6022,17.6101,17.5705,17.5863,44400.0
2007-07-10 10:05:00,22.18,22.2,22.15,22.17,29700.0,17.5943,17.6101,17.5705,17.5863,29700.0
2007-07-10 10:10:00,22.19,22.23,22.18,22.23,23400.0,17.6022,17.6339,17.5943,17.6339,23400.0
2007-07-10 10:15:00,22.22,22.24,22.22,22.23,15300.0,17.626,17.6419,17.626,17.6339,15300.0
2007-07-10 10:20:00,22.23,22.27,22.21,22.27,23100.0,17.6339,17.6657,17.6181,17.6657,23100.0
2007-07-10 10:25:00,22.26,22.27,22.21,22.21,15600.0,17.6577,17.6657,17.6181,17.6181,15600.0
2007-07-10 10:30:00,22.21,22.21,22.11,22.12,51000.0,17.6181,17.6181,17.5388,17.5467,51000.0
2007-07-10 10:35:00,22.11,22.15,22.11,22.15,22800.0,17.5388,17.5705,17.5388,17.5705,22800.0
2007-07-10 10:40:00,22.14,22.15,22.1,22.11,36300.0,17.5625,17.5705,17.5308,17.5388,36300.0
2007-07-10 10:45:00,22.11,22.11,22.07,22.09,17400.0,17.5388,17.5388,17.507,17.5229,17400.0
2007-07-10 10:50:00,22.08,22.11,22.07,22.11,27600.0,17.515,17.5388,17.507,17.5388,27600.0
2007-07-10 10:55:00,22.12,22.16,22.11,22.12,19800.0,17.5467,17.5784,17.5388,17.5467,19800.0
2007-07-10 11:00:00,22.12,22.17,22.12,22.17,21000.0,17.5467,17.5863,17.5467,17.5863,21000.0
2007-07-10 11:05:00,22.17,22.18,22.16,22.17,19800.0,17.5863,17.5943,17.5784,17.5863,19800.0
2007-07-10 11:10:00,22.17,22.17,22.13,22.15,15300.0,17.5863,17.5863,17.5546,17.5705,15300.0
2007-07-10 11:15:00,22.15,22.18,22.14,22.18,32100.0,17.5705,17.5943,17.5625,17.5943,32100.0
2007-07-10 11:20:00,22.18,22.19,22.13,22.13,24900.0,17.5943,17.6022,17.5546,17.5546,24900.0
2007-07-10 11:25:00,22.13,22.13,22.09,22.1,15900.0,17.5546,17.5546,17.5229,17.5308,15900.0
2007-07-10 11:30:00,22.1,22.12,22.09,22.12,7800.0,17.5308,17.5467,17.5229,17.5467,7800.0
2007-07-10 11:35:00,22.12,22.15,22.11,22.14,13500.0,17.5467,17.5705,17.5388,17.5625,13500.0
2007-07-10 11:40:00,22.14,22.16,22.14,22.15,3600.0,17.5625,17.5784,17.5625,17.5705,3600.0
2007-07-10 11:45:00,22.14,22.15,22.11,22.11,9900.0,17.5625,17.5705,17.5388,17.5388,9900.0
2007-07-10 11:50:00,22.1,22.12,22.1,22.11,6900.0,17.5308,17.5467,17.5308,17.5388,6900.0
2007-07-10 11:55:00,22.11,22.13,22.11,22.11,10800.0,17.5388,17.5546,17.5388,17.5388,10800.0
2007-07-10 12:00:00,22.11,22.16,22.11,22.16,9600.0,17.5388,17.5784,17.5388,17.5784,9600.0
2007-07-10 12:05:00,22.14,22.16,22.14,22.15,12300.0,17.5625,17.5784,17.5625,17.5705,12300.0
2007-07-10 12:10:00,22.15,22.15,22.08,22.08,23400.0,17.5705,17.5705,17.515,17.515,23400.0
2007-07-10 12:15:00,22.09,22.09,22.09,22.09,10800.0,17.5229,17.5229,17.5229,17.5229,10800.0
2007-07-10 12:20:00,22.09,22.09,22.08,22.08,18000.0,17.5229,17.5229,17.515,17.515,18000.0
2007-07-10 12:25:00,22.08,22.09,22.06,22.06,30300.0,17.515,17.5229,17.4991,17.4991,30300.0
2007-07-10 12:30:00,22.06,22.09,22.03,22.03,55800.0,17.4991,17.5229,17.4753,17.4753,55800.0
2007-07-10 12:35:00,22.04,22.14,22.04,22.13,17100.0,17.4832,17.5625,17.4832,17.5546,17100.0
2007-07-10 12:40:00,22.14,22.14,22.12,22.12,14400.0,17.5625,17.5625,17.5467,17.5467,14400.0
2007-07-10 12:45:00,22.12,22.13,22.1,22.11,50700.0,17.5467,17.5546,17.5308,17.5388,50700.0
2007-07-10 12:50:00,22.12,22.15,22.11,22.14,31500.0,17.5467,17.5705,17.5388,17.5625,31500.0
2007-07-10 12:55:00,22.14,22.14,22.12,22.13,10800.0,17.5625,17.5625,17.5467,17.5546,10800.0
2007-07-10 13:00:00,22.13,22.17,22.11,22.12,51600.0,17.5546,17.5863,17.5388,17.5467,51600.0
2007-07-10 13:05:00,22.12,22.15,22.09,22.12,42600.0,17.5467,17.5705,17.5229,17.5467,42600.0
2007-07-10 13:10:00,22.14,22.15,22.11,22.11,31800.0,17.5625,17.5705,17.5388,17.5388,31800.0
2007-07-10 13:15:00,22.11,22.14,22.1,22.11,46200.0,17.5388,17.5625,17.5308,17.5388,46200.0
2007-07-10 13:20:00,22.12,22.12,22.08,22.11,50700.0,17.5467,17.5467,17.515,17.5388,50700.0
2007-07-10 13:25:00,22.11,22.11,22.08,22.08,26700.0,17.5388,17.5388,17.515,17.515,26700.0
2007-07-10 13:30:00,22.07,22.1,22.06,22.1,32400.0,17.507,17.5308,17.4991,17.5308,32400.0
2007-07-10 13:35:00,22.09,22.12,22.08,22.09,24900.0,17.5229,17.5467,17.515,17.5229,24900.0
2007-07-10 13:40:00,22.09,22.09,22.06,22.08,18000.0,17.5229,17.5229,17.4991,17.515,18000.0
2007-07-10 13:45:00,22.07,22.07,21.97,21.99,49200.0,17.507,17.507,17.4277,17.4436,49200.0
2007-07-10 13:50:00,21.99,22.0,21.95,21.99,43500.0,17.4436,17.4515,17.4118,17.4436,43500.0
2007-07-10 13:55:00,21.99,22.0,21.97,21.97,26400.0,17.4436,17.4515,17.4277,17.4277,26400.0
2007-07-10 14:00:00,21.97,21.99,21.91,21.93,71700.0,17.4277,17.4436,17.3801,17.396,71700.0
2007-07-10 14:05:00,21.93,21.94,21.89,21.91,128700.0,17.396,17.4039,17.3642,17.3801,128700.0
2007-07-10 14:10:00,21.92,21.94,21.9,21.9,43200.0,17.388,17.4039,17.3722,17.3722,43200.0
2007-07-10 14:15:00,21.91,22.0,21.91,22.0,53400.0,17.3801,17.4515,17.3801,17.4515,53400.0
2007-07-10 14:20:00,22.0,22.01,21.96,22.0,44700.0,17.4515,17.4594,17.4198,17.4515,44700.0
2007-07-10 14:25:00,22.0,22.0,21.95,21.97,31500.0,17.4515,17.4515,17.4118,17.4277,31500.0
2007-07-10 14:30:00,21.98,22.0,21.97,22.0,38400.0,17.4356,17.4515,17.4277,17.4515,38400.0
2007-07-10 14:35:00,22.0,22.03,21.99,22.0,56400.0,17.4515,17.4753,17.4436,17.4515,56400.0
2007-07-10 14:40:00,22.0,22.01,21.98,22.0,43200.0,17.4515,17.4594,17.4356,17.4515,43200.0
2007-07-10 14:45:00,21.99,22.03,21.99,22.0,46800.0,17.4436,17.4753,17.4436,17.4515,46800.0
2007-07-10 14:50:00,22.0,22.02,22.0,22.02,25500.0,17.4515,17.4674,17.4515,17.4674,25500.0
2007-07-10 14:55:00,22.03,22.04,21.99,22.02,26400.0,17.4753,17.4832,17.4436,17.4674,26400.0
2007-07-10 15:00:00,22.02,22.03,22.01,22.01,9900.0,17.4674,17.4753,17.4594,17.4594,9900.0
2007-07-10 15:05:00,22.01,22.01,21.97,22.0,87900.0,17.4594,17.4594,17.4277,17.4515,87900.0
2007-07-10 15:10:00,22.0,22.02,21.99,22.01,80400.0,17.4515,17.4674,17.4436,17.4594,80400.0
2007-07-10 15:15:00,22.01,22.03,22.0,22.03,44100.0,17.4594,17.4753,17.4515,17.4753,44100.0
2007-07-10 15:20:00,22.02,22.03,22.01,22.02,36600.0,17.4674,17.4753,17.4594,17.4674,36600.0
2007-07-10 15:25:00,22.01,22.03,21.99,22.01,48300.0,17.4594,17.4753,17.4436,17.4594,48300.0
2007-07-10 15:30:00,22.01,22.01,21.95,21.96,42000.0,17.4594,17.4594,17.4118,17.4198,42000.0
2007-07-10 15:35:00,21.96,21.98,21.94,21.95,39900.0,17.4198,17.4356,17.4039,17.4118,39900.0
2007-07-10 15:40:00,21.94,21.94,21.91,21.91,82200.0,17.4039,17.4039,17.3801,17.3801,82200.0
2007-07-10 15:45:00,21.91,21.93,21.9,21.9,58200.0,17.3801,17.396,17.3722,17.3722,58200.0
2007-07-10 15:50:00,21.9,21.9,21.89,21.89,95400.0,17.3722,17.3722,17.3642,17.3642,95400.0
2007-07-10 15:55:00,21.88,21.89,21.83,21.87,206100.0,17.3563,17.3642,17.3166,17.3484,206100.0
2007-07-11 09:30:00,21.85,21.86,21.77,21.85,21300.0,17.3325,17.3404,17.269,17.3325,21300.0
2007-07-11 09:35:00,21.86,21.88,21.86,21.86,5700.0,17.3404,17.3563,17.3404,17.3404,5700.0
2007-07-11 09:40:00,21.87,21.89,21.83,21.84,12300.0,17.3484,17.3642,17.3166,17.3246,12300.0
2007-07-11 09:45:00,21.82,21.84,21.78,21.82,17400.0,17.3087,17.3246,17.277,17.3087,17400.0
2007-07-11 09:50:00,21.82,21.83,21.77,21.79,31500.0,17.3087,17.3166,17.269,17.2849,31500.0
2007-07-11 09:55:00,21.78,21.81,21.75,21.79,31200.0,17.277,17.3008,17.2532,17.2849,31200.0
2007-07-11 10:00:00,21.79,21.9,21.77,21.89,43800.0,17.2849,17.3722,17.269,17.3642,43800.0
2007-07-11 10:05:00,21.89,21.89,21.83,21.84,16500.0,17.3642,17.3642,17.3166,17.3246,16500.0
2007-07-11 10:10:00,21.86,21.89,21.85,21.89,27000.0,17.3404,17.3642,17.3325,17.3642,27000.0
2007-07-11 10:15:00,21.9,21.94,21.9,21.94,31200.0,17.3722,17.4039,17.3722,17.4039,31200.0
2007-07-11 10:20:00,21.93,21.97,21.92,21.95,21900.0,17.396,17.4277,17.388,17.4118,21900.0
2007-07-11 10:25:00,21.95,21.97,21.91,21.93,18000.0,17.4118,17.4277,17.3801,17.396,18000.0
2007-07-11 10:30:00,21.94,21.95,21.88,21.95,38100.0,17.4039,17.4118,17.3563,17.4118,38100.0
2007-07-11 10:35:00,21.94,22.01,21.94,22.0,78900.0,17.4039,17.4594,17.4039,17.4515,78900.0
2007-07-11 10:40:00,22.0,22.03,22.0,22.02,42900.0,17.4515,17.4753,17.4515,17.4674,42900.0
2007-07-11 10:45:00,22.02,22.03,21.98,22.0,61500.0,17.4674,17.4753,17.4356,17.4515,61500.0
2007-07-11 10:50:00,22.0,22.04,22.0,22.03,33900.0,17.4515,17.4832,17.4515,17.4753,33900.0
2007-07-11 10:55:00,22.03,22.05,22.03,22.05,18900.0,17.4753,17.4912,17.4753,17.4912,18900.0
2007-07-11 11:00:00,22.05,22.06,22.03,22.05,33000.0,17.4912,17.4991,17.4753,17.4912,33000.0
2007-07-11 11:05:00,22.05,22.05,22.03,22.04,36000.0,17.4912,17.4912,17.4753,17.4832,36000.0
2007-07-11 11:10:00,22.04,22.06,22.02,22.06,32700.0,17.4832,17.4991,17.4674,17.4991,32700.0
2007-07-11 11:15:00,22.06,22.09,22.06,22.08,26700.0,17.4991,17.5229,17.4991,17.515,26700.0
2007-07-11 11:20:00,22.08,22.12,22.08,22.12,55500.0,17.515,17.5467,17.515,17.5467,55500.0
2007-07-11 11:25:00,22.11,22.12,22.1,22.1,33600.0,17.5388,17.5467,17.5308,17.5308,33600.0
2007-07-11 11:30:00,22.09,22.11,22.09,22.09,15900.0,17.5229,17.5388,17.5229,17.5229,15900.0
2007-07-11 11:35:00,22.09,22.1,22.08,22.1,20400.0,17.5229,17.5308,17.515,17.5308,20400.0
2007-07-11 11:40:00,22.1,22.1,22.07,22.07,11700.0,17.5308,17.5308,17.507,17.507,11700.0
2007-07-11 11:45:00,22.07,22.07,22.06,22.06,5700.0,17.507,17.507,17.4991,17.4991,5700.0
2007-07-11 11:50:00,22.06,22.08,22.04,22.05,35700.0,17.4991,17.515,17.4832,17.4912,35700.0
2007-07-11 11:55:00,22.07,22.11,22.06,22.11,15600.0,17.507,17.5388,17.4991,17.5388,15600.0
2007-07-11 12:00:00,22.11,22.14,22.1,22.14,37800.0,17.5388,17.5625,17.5308,17.5625,37800.0
2007-07-11 12:05:00,22.13,22.17,22.1,22.12,87900.0,17.5546,17.5863,17.5308,17.5467,87900.0
2007-07-11 12:10:00,22.13,22.14,22.12,22.12,13200.0,17.5546,17.5625,17.5467,17.5467,13200.0
2007-07-11 12:15:00,22.12,22.12,22.07,22.07,21600.0,17.5467,17.5467,17.507,17.507,21600.0
2007-07-11 12:20:00,22.07,22.11,22.07,22.1,37500.0,17.507,17.5388,17.507,17.5308,37500.0
2007-07-11 12:25:00,22.11,22.13,22.08,22.08,30300.0,17.5388,17.5546,17.515,17.515,30300.0
2007-07-11 12:30:00,22.09,22.1,22.09,22.1,4800.0,17.5229,17.5308,17.5229,17.5308,4800.0
2007-07-11 12:35:00,22.1,22.12,22.1,22.12,9000.0,17.5308,17.5467,17.5308,17.5467,9000.0
2007-07-11 12:40:00,22.12,22.12,22.09,22.09,22800.0,17.5467,17.5467,17.5229,17.5229,22800.0
2007-07-11 12:45:00,22.08,22.08,22.02,22.02,14100.0,17.515,17.515,17.4674,17.4674,14100.0
2007-07-11 12:50:00,22.02,22.07,22.01,22.06,16500.0,17.4674,17.507,17.4594,17.4991,16500.0
2007-07-11 12:55:00,22.06,22.07,22.06,22.06,7800.0,17.4991,17.507,17.4991,17.4991,7800.0
2007-07-11 13:00:00,22.06,22.08,22.06,22.08,6600.0,17.4991,17.515,17.4991,17.515,6600.0
2007-07-11 13:05:00,22.07,22.1,22.05,22.07,30300.0,17.507,17.5308,17.4912,17.507,30300.0
2007-07-11 13:10:00,22.07,22.09,22.07,22.08,17700.0,17.507,17.5229,17.507,17.515,17700.0
2007-07-11 13:15:00,22.07,22.1,22.07,22.08,11700.0,17.507,17.5308,17.507,17.515,11700.0
2007-07-11 13:20:00,22.08,22.09,22.07,22.07,10800.0,17.515,17.5229,17.507,17.507,10800.0
2007-07-11 13:25:00,22.08,22.1,22.05,22.08,36000.0,17.515,17.5308,17.4912,17.515,36000.0
2007-07-11 13:30:00,22.07,22.08,22.05,22.05,28500.0,17.507,17.515,17.4912,17.4912,28500.0
2007-07-11 13:35:00,22.06,22.07,22.03,22.05,30300.0,17.4991,17.507,17.4753,17.4912,30300.0
2007-07-11 13:40:00,22.07,22.07,22.0,22.02,68400.0,17.507,17.507,17.4515,17.4674,68400.0
2007-07-11 13:45:00,22.02,22.05,22.01,22.05,19800.0,17.4674,17.4912,17.4594,17.4912,19800.0
2007-07-11 13:50:00,22.04,22.05,22.03,22.05,9000.0,17.4832,17.4912,17.4753,17.4912,9000.0
2007-07-11 13:55:00,22.05,22.05,21.98,21.98,19800.0,17.4912,17.4912,17.4356,17.4356,19800.0
2007-07-11 14:00:00,21.97,22.01,21.97,21.97,18900.0,17.4277,17.4594,17.4277,17.4277,18900.0
2007-07-11 14:05:00,21.98,21.98,21.93,21.96,18600.0,17.4356,17.4356,17.396,17.4198,18600.0
2007-07-11 14:10:00,21.96,21.98,21.95,21.97,11700.0,17.4198,17.4356,17.4118,17.4277,11700.0
2007-07-11 14:15:00,21.97,21.98,21.96,21.98,9300.0,17.4277,17.4356,17.4198,17.4356,9300.0
2007-07-11 14:20:00,21.98,22.0,21.98,22.0,18600.0,17.4356,17.4515,17.4356,17.4515,18600.0
2007-07-11 14:25:00,21.99,22.03,21.99,22.01,18000.0,17.4436,17.4753,17.4436,17.4594,18000.0
2007-07-11 14:30:00,22.01,22.02,21.97,21.98,18000.0,17.4594,17.4674,17.4277,17.4356,18000.0
2007-07-11 14:35:00,21.99,22.03,21.98,22.02,13200.0,17.4436,17.4753,17.4356,17.4674,13200.0
2007-07-11 14:40:00,22.03,22.03,21.97,21.99,12900.0,17.4753,17.4753,17.4277,17.4436,12900.0
2007-07-11 14:45:00,22.0,22.02,21.97,21.98,31500.0,17.4515,17.4674,17.4277,17.4356,31500.0
2007-07-11 14:50:00,21.97,21.99,21.91,21.91,48600.0,17.4277,17.4436,17.3801,17.3801,48600.0
2007-07-11 14:55:00,21.91,21.97,21.91,21.92,37200.0,17.3801,17.4277,17.3801,17.388,37200.0
2007-07-11 15:00:00,21.92,21.95,21.91,21.93,25200.0,17.388,17.4118,17.3801,17.396,25200.0
2007-07-11 15:05:00,21.93,21.97,21.92,21.94,42900.0,17.396,17.4277,17.388,17.4039,42900.0
2007-07-11 15:10:00,21.94,21.94,21.91,21.91,31200.0,17.4039,17.4039,17.3801,17.3801,31200.0
2007-07-11 15:15:00,21.91,21.94,21.9,21.93,36000.0,17.3801,17.4039,17.3722,17.396,36000.0
2007-07-11 15:20:00,21.93,21.94,21.92,21.94,54300.0,17.396,17.4039,17.388,17.4039,54300.0
2007-07-11 15:25:00,21.94,21.97,21.94,21.96,30600.0,17.4039,17.4277,17.4039,17.4198,30600.0
2007-07-11 15:30:00,21.96,21.97,21.94,21.95,19800.0,17.4198,17.4277,17.4039,17.4118,19800.0
2007-07-11 15:35:00,21.95,21.95,21.93,21.94,30900.0,17.4118,17.4118,17.396,17.4039,30900.0
2007-07-11 15:40:00,21.94,21.97,21.94,21.97,33900.0,17.4039,17.4277,17.4039,17.4277,33900.0
2007-07-11 15:45:00,21.97,21.99,21.96,21.98,34800.0,17.4277,17.4436,17.4198,17.4356,34800.0
2007-07-11 15:50:00,21.99,22.01,21.98,22.0,60900.0,17.4436,17.4594,17.4356,17.4515,60900.0
2007-07-11 15:55:00,22.0,22.02,22.0,22.01,56100.0,17.4515,17.4674,17.4515,17.4594,56100.0
2007-07-12 09:35:00,22.24,22.32,22.13,22.27,72000.0,17.6419,17.7053,17.5546,17.6657,72000.0
2007-07-12 09:40:00,22.27,22.29,22.24,22.24,34200.0,17.6657,17.6815,17.6419,17.6419,34200.0
2007-07-12 09:45:00,22.24,22.28,22.2,22.26,43800.0,17.6419,17.6736,17.6101,17.6577,43800.0
2007-07-12 09:50:00,22.25,22.25,22.19,22.21,29400.0,17.6498,17.6498,17.6022,17.6181,29400.0
2007-07-12 09:55:00,22.21,22.23,22.17,22.21,30600.0,17.6181,17.6339,17.5863,17.6181,30600.0
2007-07-12 10:00:00,22.2,22.22,22.11,22.12,50100.0,17.6101,17.626,17.5388,17.5467,50100.0
2007-07-12 10:05:00,22.12,22.14,22.11,22.12,31200.0,17.5467,17.5625,17.5388,17.5467,31200.0
2007-07-12 10:10:00,22.11,22.14,22.11,22.13,23400.0,17.5388,17.5625,17.5388,17.5546,23400.0
2007-07-12 10:15:00,22.13,22.15,22.1,22.11,37200.0,17.5546,17.5705,17.5308,17.5388,37200.0
2007-07-12 10:20:00,22.11,22.11,22.06,22.08,31800.0,17.5388,17.5388,17.4991,17.515,31800.0
2007-07-12 10:25:00,22.07,22.14,22.07,22.13,13500.0,17.507,17.5625,17.507,17.5546,13500.0
2007-07-12 10:30:00,22.14,22.2,22.14,22.19,21000.0,17.5625,17.6101,17.5625,17.6022,21000.0
2007-07-12 10:35:00,22.19,22.22,22.17,22.19,31500.0,17.6022,17.626,17.5863,17.6022,31500.0
2007-07-12 10:40:00,22.18,22.18,22.17,22.17,7500.0,17.5943,17.5943,17.5863,17.5863,7500.0
2007-07-12 10:45:00,22.18,22.19,22.17,22.17,16200.0,17.5943,17.6022,17.5863,17.5863,16200.0
2007-07-12 10:50:00,22.17,22.2,22.17,22.19,19800.0,17.5863,17.6101,17.5863,17.6022,19800.0
2007-07-12 10:55:00,22.19,22.22,22.19,22.19,17400.0,17.6022,17.626,17.6022,17.6022,17400.0
2007-07-12 11:00:00,22.2,22.2,22.16,22.17,30000.0,17.6101,17.6101,17.5784,17.5863,30000.0
2007-07-12 11:05:00,22.17,22.18,22.17,22.17,27900.0,17.5863,17.5943,17.5863,17.5863,27900.0
2007-07-12 11:10:00,22.17,22.18,22.16,22.17,27000.0,17.5863,17.5943,17.5784,17.5863,27000.0
2007-07-12 11:15:00,22.17,22.17,22.16,22.17,19200.0,17.5863,17.5863,17.5784,17.5863,19200.0
2007-07-12 11:20:00,22.16,22.17,22.16,22.17,23700.0,17.5784,17.5863,17.5784,17.5863,23700.0
2007-07-12 11:25:00,22.17,22.21,22.15,22.17,39300.0,17.5863,17.6181,17.5705,17.5863,39300.0
2007-07-12 11:30:00,22.18,22.23,22.04,22.23,28500.0,17.5943,17.6339,17.4832,17.6339,28500.0
2007-07-12 11:35:00,22.22,22.23,22.18,22.19,40200.0,17.626,17.6339,17.5943,17.6022,40200.0
2007-07-12 11:40:00,22.2,22.21,22.18,22.2,46200.0,17.6101,17.6181,17.5943,17.6101,46200.0
2007-07-12 11:45:00,22.18,22.21,22.16,22.2,51600.0,17.5943,17.6181,17.5784,17.6101,51600.0
2007-07-12 11:50:00,22.2,22.22,22.19,22.22,27900.0,17.6101,17.626,17.6022,17.626,27900.0
2007-07-12 11:55:00,22.2,22.23,22.17,22.22,108000.0,17.6101,17.6339,17.5863,17.626,108000.0
2007-07-12 12:00:00,22.23,22.25,22.21,22.24,75300.0,17.6339,17.6498,17.6181,17.6419,75300.0
2007-07-12 12:05:00,22.24,22.26,22.24,22.25,21000.0,17.6419,17.6577,17.6419,17.6498,21000.0
2007-07-12 12:10:00,22.25,22.28,22.25,22.28,21900.0,17.6498,17.6736,17.6498,17.6736,21900.0
2007-07-12 12:15:00,22.28,22.28,22.26,22.26,11100.0,17.6736,17.6736,17.6577,17.6577,11100.0
2007-07-12 12:20:00,22.26,22.27,22.24,22.24,24000.0,17.6577,17.6657,17.6419,17.6419,24000.0
2007-07-12 12:25:00,22.23,22.25,22.23,22.24,104100.0,17.6339,17.6498,17.6339,17.6419,104100.0
2007-07-12 12:30:00,22.24,22.24,22.23,22.23,41400.0,17.6419,17.6419,17.6339,17.6339,41400.0
2007-07-12 12:35:00,22.23,22.23,22.23,22.23,18300.0,17.6339,17.6339,17.6339,17.6339,18300.0
2007-07-12 12:40:00,22.23,22.24,22.23,22.24,19200.0,17.6339,17.6419,17.6339,17.6419,19200.0
2007-07-12 12:45:00,22.23,22.24,22.22,22.22,26100.0,17.6339,17.6419,17.626,17.626,26100.0
2007-07-12 12:50:00,22.23,22.23,22.22,22.22,16200.0,17.6339,17.6339,17.626,17.626,16200.0
2007-07-12 12:55:00,22.22,22.23,22.2,22.2,10800.0,17.626,17.6339,17.6101,17.6101,10800.0
2007-07-12 13:00:00,22.21,22.22,22.19,22.2,21000.0,17.6181,17.626,17.6022,17.6101,21000.0
2007-07-12 13:05:00,22.2,22.2,22.19,22.19,19500.0,17.6101,17.6101,17.6022,17.6022,19500.0
2007-07-12 13:10:00,22.19,22.19,22.18,22.19,14400.0,17.6022,17.6022,17.5943,17.6022,14400.0
2007-07-12 13:15:00,22.19,22.19,22.17,22.17,19800.0,17.6022,17.6022,17.5863,17.5863,19800.0
2007-07-12 13:20:00,22.17,22.18,22.15,22.16,22500.0,17.5863,17.5943,17.5705,17.5784,22500.0
2007-07-12 13:25:00,22.17,22.17,22.15,22.16,17400.0,17.5863,17.5863,17.5705,17.5784,17400.0
2007-07-12 13:30:00,22.16,22.17,22.16,22.16,30300.0,17.5784,17.5863,17.5784,17.5784,30300.0
2007-07-12 13:35:00,22.16,22.19,22.15,22.17,44100.0,17.5784,17.6022,17.5705,17.5863,44100.0
2007-07-12 13:40:00,22.17,22.21,22.17,22.2,46800.0,17.5863,17.6181,17.5863,17.6101,46800.0
2007-07-12 13:45:00,22.2,22.2,22.19,22.2,29400.0,17.6101,17.6101,17.6022,17.6101,29400.0
2007-07-12 13:50:00,22.2,22.2,22.2,22.2,24300.0,17.6101,17.6101,17.6101,17.6101,24300.0
2007-07-12 13:55:00,22.2,22.2,22.19,22.2,40200.0,17.6101,17.6101,17.6022,17.6101,40200.0
2007-07-12 14:00:00,22.2,22.21,22.19,22.21,27900.0,17.6101,17.6181,17.6022,17.6181,27900.0
2007-07-12 14:05:00,22.21,22.21,22.19,22.21,28500.0,17.6181,17.6181,17.6022,17.6181,28500.0
2007-07-12 14:10:00,22.21,22.21,22.19,22.2,26400.0,17.6181,17.6181,17.6022,17.6101,26400.0
2007-07-12 14:15:00,22.2,22.2,22.19,22.2,35400.0,17.6101,17.6101,17.6022,17.6101,35400.0
2007-07-12 14:20:00,22.2,22.21,22.18,22.19,44100.0,17.6101,17.6181,17.5943,17.6022,44100.0
2007-07-12 14:25:00,22.18,22.19,22.18,22.19,19800.0,17.5943,17.6022,17.5943,17.6022,19800.0
2007-07-12 14:30:00,22.18,22.19,22.18,22.19,26100.0,17.5943,17.6022,17.5943,17.6022,26100.0
2007-07-12 14:35:00,22.19,22.2,22.18,22.19,42000.0,17.6022,17.6101,17.5943,17.6022,42000.0
2007-07-12 14:40:00,22.2,22.24,22.2,22.23,44700.0,17.6101,17.6419,17.6101,17.6339,44700.0
2007-07-12 14:45:00,22.22,22.22,22.19,22.2,29700.0,17.626,17.626,17.6022,17.6101,29700.0
2007-07-12 14:50:00,22.21,22.22,22.21,22.21,39600.0,17.6181,17.626,17.6181,17.6181,39600.0
2007-07-12 14:55:00,22.21,22.22,22.2,22.21,35400.0,17.6181,17.626,17.6101,17.6181,35400.0
2007-07-12 15:00:00,22.21,22.21,22.19,22.21,33900.0,17.6181,17.6181,17.6022,17.6181,33900.0
2007-07-12 15:05:00,22.21,22.21,22.2,22.21,39600.0,17.6181,17.6181,17.6101,17.6181,39600.0
2007-07-12 15:10:00,22.21,22.24,22.21,22.23,67500.0,17.6181,17.6419,17.6181,17.6339,67500.0
2007-07-12 15:15:00,22.22,22.23,22.22,22.22,49800.0,17.626,17.6339,17.626,17.626,49800.0
2007-07-12 15:20:00,22.22,22.24,22.22,22.24,35700.0,17.626,17.6419,17.626,17.6419,35700.0
2007-07-12 15:25:00,22.24,22.26,22.23,22.25,55800.0,17.6419,17.6577,17.6339,17.6498,55800.0
2007-07-12 15:30:00,22.26,22.26,22.25,22.25,50400.0,17.6577,17.6577,17.6498,17.6498,50400.0
2007-07-12 15:35:00,22.25,22.28,22.25,22.27,57000.0,17.6498,17.6736,17.6498,17.6657,57000.0
2007-07-12 15:40:00,22.27,22.29,22.26,22.26,49800.0,17.6657,17.6815,17.6577,17.6577,49800.0
2007-07-12 15:45:00,22.26,22.27,22.25,22.27,44100.0,17.6577,17.6657,17.6498,17.6657,44100.0
2007-07-12 15:50:00,22.26,22.3,22.26,22.29,78600.0,17.6577,17.6895,17.6577,17.6815,78600.0
2007-07-12 15:55:00,22.29,22.33,22.29,22.33,74400.0,17.6815,17.7133,17.6815,17.7133,74400.0
2007-07-13 09:30:00,22.37,22.41,22.37,22.37,25800.0,17.745,17.7767,17.745,17.745,25800.0
2007-07-13 09:35:00,22.36,22.4,22.3,22.4,11100.0,17.7371,17.7688,17.6895,17.7688,11100.0
2007-07-13 09:40:00,22.39,22.45,22.36,22.44,17400.0,17.7609,17.8085,17.7371,17.8005,17400.0
2007-07-13 09:45:00,22.45,22.48,22.43,22.44,36900.0,17.8085,17.8323,17.7926,17.8005,36900.0
2007-07-13 09:50:00,22.44,22.46,22.39,22.39,36000.0,17.8005,17.8164,17.7609,17.7609,36000.0
2007-07-13 09:55:00,22.4,22.43,22.35,22.43,40200.0,17.7688,17.7926,17.7291,17.7926,40200.0
2007-07-13 10:00:00,22.43,22.46,22.39,22.43,43800.0,17.7926,17.8164,17.7609,17.7926,43800.0
2007-07-13 10:05:00,22.43,22.47,22.41,22.41,27600.0,17.7926,17.8243,17.7767,17.7767,27600.0
2007-07-13 10:10:00,22.42,22.44,22.41,22.42,22200.0,17.7847,17.8005,17.7767,17.7847,22200.0
2007-07-13 10:15:00,22.42,22.46,22.42,22.45,33900.0,17.7847,17.8164,17.7847,17.8085,33900.0
2007-07-13 10:20:00,22.43,22.47,22.42,22.46,39900.0,17.7926,17.8243,17.7847,17.8164,39900.0
2007-07-13 10:25:00,22.47,22.48,22.42,22.43,47400.0,17.8243,17.8323,17.7847,17.7926,47400.0
2007-07-13 10:30:00,22.43,22.45,22.42,22.44,54300.0,17.7926,17.8085,17.7847,17.8005,54300.0
2007-07-13 10:35:00,22.44,22.44,22.42,22.44,23700.0,17.8005,17.8005,17.7847,17.8005,23700.0
2007-07-13 10:40:00,22.45,22.46,22.41,22.43,48600.0,17.8085,17.8164,17.7767,17.7926,48600.0
2007-07-13 10:45:00,22.43,22.48,22.41,22.43,56400.0,17.7926,17.8323,17.7767,17.7926,56400.0
2007-07-13 10:50:00,22.43,22.45,22.4,22.41,23400.0,17.7926,17.8085,17.7688,17.7767,23400.0
2007-07-13 10:55:00,22.4,22.4,22.38,22.4,14100.0,17.7688,17.7688,17.7529,17.7688,14100.0
2007-07-13 11:00:00,22.39,22.4,22.39,22.4,5100.0,17.7609,17.7688,17.7609,17.7688,5100.0
2007-07-13 11:05:00,22.4,22.42,22.39,22.4,23700.0,17.7688,17.7847,17.7609,17.7688,23700.0
2007-07-13 11:10:00,22.4,22.43,22.39,22.41,38700.0,17.7688,17.7926,17.7609,17.7767,38700.0
2007-07-13 11:15:00,22.4,22.42,22.37,22.39,31500.0,17.7688,17.7847,17.745,17.7609,31500.0
2007-07-13 11:20:00,22.39,22.41,22.38,22.41,15600.0,17.7609,17.7767,17.7529,17.7767,15600.0
2007-07-13 11:25:00,22.41,22.41,22.37,22.38,13500.0,17.7767,17.7767,17.745,17.7529,13500.0
2007-07-13 11:30:00,22.37,22.37,22.34,22.36,61500.0,17.745,17.745,17.7212,17.7371,61500.0
2007-07-13 11:35:00,22.36,22.37,22.34,22.34,39600.0,17.7371,17.745,17.7212,17.7212,39600.0
2007-07-13 11:40:00,22.35,22.37,22.34,22.37,21900.0,17.7291,17.745,17.7212,17.745,21900.0
2007-07-13 11:45:00,22.36,22.43,22.36,22.42,33600.0,17.7371,17.7926,17.7371,17.7847,33600.0
2007-07-13 11:50:00,22.42,22.44,22.42,22.44,19200.0,17.7847,17.8005,17.7847,17.8005,19200.0
2007-07-13 11:55:00,22.44,22.44,22.38,22.39,12600.0,17.8005,17.8005,17.7529,17.7609,12600.0
2007-07-13 12:00:00,22.39,22.43,22.39,22.4,20100.0,17.7609,17.7926,17.7609,17.7688,20100.0
2007-07-13 12:05:00,22.4,22.43,22.4,22.43,4200.0,17.7688,17.7926,17.7688,17.7926,4200.0
2007-07-13 12:10:00,22.43,22.47,22.43,22.47,25800.0,17.7926,17.8243,17.7926,17.8243,25800.0
2007-07-13 12:15:00,22.47,22.47,22.46,22.47,3300.0,17.8243,17.8243,17.8164,17.8243,3300.0
2007-07-13 12:20:00,22.46,22.48,22.46,22.48,13800.0,17.8164,17.8323,17.8164,17.8323,13800.0
2007-07-13 12:25:00,22.48,22.48,22.47,22.47,18000.0,17.8323,17.8323,17.8243,17.8243,18000.0
2007-07-13 12:30:00,22.47,22.47,22.45,22.45,9000.0,17.8243,17.8243,17.8085,17.8085,9000.0
2007-07-13 12:35:00,22.45,22.45,22.43,22.45,12300.0,17.8085,17.8085,17.7926,17.8085,12300.0
2007-07-13 12:40:00,22.45,22.47,22.45,22.47,14400.0,17.8085,17.8243,17.8085,17.8243,14400.0
2007-07-13 12:45:00,22.47,22.47,22.46,22.46,9000.0,17.8243,17.8243,17.8164,17.8164,9000.0
2007-07-13 12:50:00,22.46,22.47,22.46,22.47,7500.0,17.8164,17.8243,17.8164,17.8243,7500.0
2007-07-13 12:55:00,22.46,22.47,22.44,22.44,18600.0,17.8164,17.8243,17.8005,17.8005,18600.0
2007-07-13 13:00:00,22.44,22.45,22.43,22.43,9900.0,17.8005,17.8085,17.7926,17.7926,9900.0
2007-07-13 13:05:00,22.43,22.44,22.41,22.41,16500.0,17.7926,17.8005,17.7767,17.7767,16500.0
2007-07-13 13:10:00,22.41,22.41,22.39,22.4,7200.0,17.7767,17.7767,17.7609,17.7688,7200.0
2007-07-13 13:15:00,22.4,22.43,22.39,22.43,4800.0,17.7688,17.7926,17.7609,17.7926,4800.0
2007-07-13 13:20:00,22.43,22.44,22.42,22.44,11700.0,17.7926,17.8005,17.7847,17.8005,11700.0
2007-07-13 13:25:00,22.45,22.45,22.42,22.42,10500.0,17.8085,17.8085,17.7847,17.7847,10500.0
2007-07-13 13:30:00,22.41,22.43,22.4,22.41,17100.0,17.7767,17.7926,17.7688,17.7767,17100.0
2007-07-13 13:35:00,22.41,22.41,22.39,22.39,20700.0,17.7767,17.7767,17.7609,17.7609,20700.0
2007-07-13 13:40:00,22.38,22.39,22.38,22.39,8100.0,17.7529,17.7609,17.7529,17.7609,8100.0
2007-07-13 13:45:00,22.39,22.4,22.39,22.4,21000.0,17.7609,17.7688,17.7609,17.7688,21000.0
2007-07-13 13:50:00,22.41,22.41,22.38,22.38,24600.0,17.7767,17.7767,17.7529,17.7529,24600.0
2007-07-13 13:55:00,22.39,22.43,22.39,22.43,20700.0,17.7609,17.7926,17.7609,17.7926,20700.0
2007-07-13 14:00:00,22.43,22.44,22.42,22.43,18600.0,17.7926,17.8005,17.7847,17.7926,18600.0
2007-07-13 14:05:00,22.42,22.46,22.42,22.46,26700.0,17.7847,17.8164,17.7847,17.8164,26700.0
2007-07-13 14:10:00,22.45,22.47,22.45,22.46,19800.0,17.8085,17.8243,17.8085,17.8164,19800.0
2007-07-13 14:15:00,22.47,22.47,22.42,22.44,34200.0,17.8243,17.8243,17.7847,17.8005,34200.0
2007-07-13 14:20:00,22.43,22.45,22.43,22.44,9900.0,17.7926,17.8085,17.7926,17.8005,9900.0
2007-07-13 14:25:00,22.44,22.44,22.4,22.41,15300.0,17.8005,17.8005,17.7688,17.7767,15300.0
2007-07-13 14:30:00,22.41,22.45,22.4,22.45,17100.0,17.7767,17.8085,17.7688,17.8085,17100.0
2007-07-13 14:35:00,22.45,22.48,22.45,22.47,13200.0,17.8085,17.8323,17.8085,17.8243,13200.0
2007-07-13 14:40:00,22.48,22.5,22.47,22.5,33600.0,17.8323,17.8481,17.8243,17.8481,33600.0
2007-07-13 14:45:00,22.5,22.5,22.48,22.5,17100.0,17.8481,17.8481,17.8323,17.8481,17100.0
2007-07-13 14:50:00,22.5,22.54,22.49,22.52,20400.0,17.8481,17.8798,17.8402,17.864,20400.0
2007-07-13 14:55:00,22.52,22.52,22.48,22.52,14700.0,17.864,17.864,17.8323,17.864,14700.0
2007-07-13 15:00:00,22.51,22.52,22.51,22.51,22200.0,17.8561,17.864,17.8561,17.8561,22200.0
2007-07-13 15:05:00,22.52,22.53,22.51,22.52,21300.0,17.864,17.8719,17.8561,17.864,21300.0
2007-07-13 15:10:00,22.52,22.52,22.49,22.52,29700.0,17.864,17.864,17.8402,17.864,29700.0
2007-07-13 15:15:00,22.51,22.54,22.5,22.52,30000.0,17.8561,17.8798,17.8481,17.864,30000.0
2007-07-13 15:20:00,22.52,22.53,22.52,22.53,18600.0,17.864,17.8719,17.864,17.8719,18600.0
2007-07-13 15:25:00,22.53,22.56,22.53,22.56,16800.0,17.8719,17.8957,17.8719,17.8957,16800.0
2007-07-13 15:30:00,22.56,22.56,22.55,22.56,29100.0,17.8957,17.8957,17.8878,17.8957,29100.0
2007-07-13 15:35:00,22.56,22.56,22.55,22.55,41700.0,17.8957,17.8957,17.8878,17.8878,41700.0
2007-07-13 15:40:00,22.55,22.56,22.55,22.56,37200.0,17.8878,17.8957,17.8878,17.8957,37200.0
2007-07-13 15:45:00,22.56,22.58,22.55,22.56,42900.0,17.8957,17.9116,17.8878,17.8957,42900.0
2007-07-13 15:50:00,22.57,22.58,22.54,22.54,40200.0,17.9036,17.9116,17.8798,17.8798,40200.0
2007-07-13 15:55:00,22.54,22.54,22.5,22.5,69900.0,17.8798,17.8798,17.8481,17.8481,69900.0
2007-07-16 09:30:00,22.42,22.42,22.38,22.42,23100.0,17.7847,17.7847,17.7529,17.7847,23100.0
2007-07-16 09:35:00,22.42,22.48,22.42,22.45,12600.0,17.7847,17.8323,17.7847,17.8085,12600.0
2007-07-16 09:40:00,22.45,22.48,22.43,22.48,9900.0,17.8085,17.8323,17.7926,17.8323,9900.0
2007-07-16 09:45:00,22.47,22.47,22.42,22.43,7800.0,17.8243,17.8243,17.7847,17.7926,7800.0
2007-07-16 09:50:00,22.42,22.42,22.32,22.32,20700.0,17.7847,17.7847,17.7053,17.7053,20700.0
2007-07-16 09:55:00,22.32,22.39,22.32,22.37,19800.0,17.7053,17.7609,17.7053,17.745,19800.0
2007-07-16 10:00:00,22.38,22.38,22.28,22.29,16500.0,17.7529,17.7529,17.6736,17.6815,16500.0
2007-07-16 10:05:00,22.29,22.32,22.29,22.29,39900.0,17.6815,17.7053,17.6815,17.6815,39900.0
2007-07-16 10:10:00,22.29,22.29,22.26,22.28,23400.0,17.6815,17.6815,17.6577,17.6736,23400.0
2007-07-16 10:15:00,22.28,22.29,22.27,22.28,20400.0,17.6736,17.6815,17.6657,17.6736,20400.0
2007-07-16 10:20:00,22.28,22.31,22.28,22.29,47400.0,17.6736,17.6974,17.6736,17.6815,47400.0
2007-07-16 10:25:00,22.29,22.29,22.26,22.27,29400.0,17.6815,17.6815,17.6577,17.6657,29400.0
2007-07-16 10:30:00,22.27,22.27,22.25,22.27,25200.0,17.6657,17.6657,17.6498,17.6657,25200.0
2007-07-16 10:35:00,22.26,22.3,22.26,22.3,24300.0,17.6577,17.6895,17.6577,17.6895,24300.0
2007-07-16 10:40:00,22.3,22.34,22.3,22.34,36600.0,17.6895,17.7212,17.6895,17.7212,36600.0
2007-07-16 10:45:00,22.34,22.35,22.33,22.33,18300.0,17.7212,17.7291,17.7133,17.7133,18300.0
2007-07-16 10:50:00,22.33,22.35,22.33,22.34,13800.0,17.7133,17.7291,17.7133,17.7212,13800.0
2007-07-16 10:55:00,22.34,22.35,22.33,22.35,20700.0,17.7212,17.7291,17.7133,17.7291,20700.0
2007-07-16 11:00:00,22.35,22.38,22.34,22.38,19500.0,17.7291,17.7529,17.7212,17.7529,19500.0
2007-07-16 11:05:00,22.38,22.38,22.37,22.38,13200.0,17.7529,17.7529,17.745,17.7529,13200.0
2007-07-16 11:10:00,22.38,22.39,22.37,22.38,7500.0,17.7529,17.7609,17.745,17.7529,7500.0
2007-07-16 11:15:00,22.38,22.39,22.37,22.38,16500.0,17.7529,17.7609,17.745,17.7529,16500.0
2007-07-16 11:20:00,22.38,22.4,22.38,22.38,10200.0,17.7529,17.7688,17.7529,17.7529,10200.0
2007-07-16 11:25:00,22.38,22.38,22.36,22.37,18300.0,17.7529,17.7529,17.7371,17.745,18300.0
2007-07-16 11:30:00,22.37,22.4,22.37,22.4,13200.0,17.745,17.7688,17.745,17.7688,13200.0
2007-07-16 11:35:00,22.39,22.4,22.39,22.39,15900.0,17.7609,17.7688,17.7609,17.7609,15900.0
2007-07-16 11:40:00,22.4,22.4,22.39,22.4,20400.0,17.7688,17.7688,17.7609,17.7688,20400.0
2007-07-16 11:45:00,22.4,22.4,22.39,22.39,9600.0,17.7688,17.7688,17.7609,17.7609,9600.0
2007-07-16 11:50:00,22.39,22.41,22.39,22.4,12600.0,17.7609,17.7767,17.7609,17.7688,12600.0
2007-07-16 11:55:00,22.4,22.4,22.39,22.39,5400.0,17.7688,17.7688,17.7609,17.7609,5400.0
2007-07-16 12:00:00,22.4,22.4,22.4,22.4,4500.0,17.7688,17.7688,17.7688,17.7688,4500.0
2007-07-16 12:05:00,22.4,22.41,22.4,22.4,7200.0,17.7688,17.7767,17.7688,17.7688,7200.0
2007-07-16 12:10:00,22.4,22.4,22.39,22.39,5400.0,17.7688,17.7688,17.7609,17.7609,5400.0
2007-07-16 12:15:00,22.38,22.38,22.36,22.36,13500.0,17.7529,17.7529,17.7371,17.7371,13500.0
2007-07-16 12:20:00,22.37,22.37,22.34,22.34,22500.0,17.745,17.745,17.7212,17.7212,22500.0
2007-07-16 12:25:00,22.34,22.34,22.31,22.31,43800.0,17.7212,17.7212,17.6974,17.6974,43800.0
2007-07-16 12:30:00,22.31,22.31,22.31,22.31,9300.0,17.6974,17.6974,17.6974,17.6974,9300.0
2007-07-16 12:35:00,22.31,22.34,22.31,22.34,11700.0,17.6974,17.7212,17.6974,17.7212,11700.0
2007-07-16 12:40:00,22.34,22.34,22.33,22.34,17100.0,17.7212,17.7212,17.7133,17.7212,17100.0
2007-07-16 12:45:00,22.34,22.35,22.34,22.35,10500.0,17.7212,17.7291,17.7212,17.7291,10500.0
2007-07-16 12:50:00,22.34,22.35,22.33,22.35,18300.0,17.7212,17.7291,17.7133,17.7291,18300.0
2007-07-16 12:55:00,22.34,22.37,22.34,22.37,14700.0,17.7212,17.745,17.7212,17.745,14700.0
2007-07-16 13:00:00,22.37,22.41,22.37,22.41,17100.0,17.745,17.7767,17.745,17.7767,17100.0
2007-07-16 13:05:00,22.41,22.41,22.36,22.37,31200.0,17.7767,17.7767,17.7371,17.745,31200.0
2007-07-16 13:10:00,22.36,22.36,22.34,22.35,13500.0,17.7371,17.7371,17.7212,17.7291,13500.0
2007-07-16 13:15:00,22.35,22.35,22.35,22.35,14400.0,17.7291,17.7291,17.7291,17.7291,14400.0
2007-07-16 13:20:00,22.35,22.35,22.34,22.34,17700.0,17.7291,17.7291,17.7212,17.7212,17700.0
2007-07-16 13:25:00,22.34,22.34,22.33,22.33,17400.0,17.7212,17.7212,17.7133,17.7133,17400.0
2007-07-16 13:30:00,22.33,22.34,22.32,22.33,25200.0,17.7133,17.7212,17.7053,17.7133,25200.0
2007-07-16 13:35:00,22.33,22.33,22.31,22.32,19200.0,17.7133,17.7133,17.6974,17.7053,19200.0
2007-07-16 13:40:00,22.32,22.32,22.29,22.31,12900.0,17.7053,17.7053,17.6815,17.6974,12900.0
2007-07-16 13:45:00,22.3,22.3,22.27,22.28,10200.0,17.6895,17.6895,17.6657,17.6736,10200.0
2007-07-16 13:50:00,22.28,22.3,22.27,22.27,15000.0,17.6736,17.6895,17.6657,17.6657,15000.0
2007-07-16 13:55:00,22.27,22.28,22.25,22.27,19200.0,17.6657,17.6736,17.6498,17.6657,19200.0
2007-07-16 14:00:00,22.26,22.27,22.24,22.26,24300.0,17.6577,17.6657,17.6419,17.6577,24300.0
2007-07-16 14:05:00,22.26,22.35,22.26,22.34,32400.0,17.6577,17.7291,17.6577,17.7212,32400.0
2007-07-16 14:10:00,22.33,22.34,22.31,22.32,21000.0,17.7133,17.7212,17.6974,17.7053,21000.0
2007-07-16 14:15:00,22.31,22.31,22.26,22.27,23700.0,17.6974,17.6974,17.6577,17.6657,23700.0
2007-07-16 14:20:00,22.27,22.27,22.27,22.27,12600.0,17.6657,17.6657,17.6657,17.6657,12600.0
2007-07-16 14:25:00,22.27,22.3,22.27,22.3,15300.0,17.6657,17.6895,17.6657,17.6895,15300.0
2007-07-16 14:30:00,22.3,22.3,22.28,22.29,14100.0,17.6895,17.6895,17.6736,17.6815,14100.0
2007-07-16 14:35:00,22.3,22.3,22.27,22.27,9900.0,17.6895,17.6895,17.6657,17.6657,9900.0
2007-07-16 14:40:00,22.27,22.31,22.27,22.3,34500.0,17.6657,17.6974,17.6657,17.6895,34500.0
2007-07-16 14:45:00,22.3,22.32,22.27,22.29,63600.0,17.6895,17.7053,17.6657,17.6815,63600.0
2007-07-16 14:50:00,22.29,22.3,22.27,22.3,25800.0,17.6815,17.6895,17.6657,17.6895,25800.0
2007-07-16 14:55:00,22.3,22.32,22.29,22.32,26700.0,17.6895,17.7053,17.6815,17.7053,26700.0
2007-07-16 15:00:00,22.32,22.32,22.3,22.31,9900.0,17.7053,17.7053,17.6895,17.6974,9900.0
2007-07-16 15:05:00,22.3,22.32,22.3,22.32,15900.0,17.6895,17.7053,17.6895,17.7053,15900.0
2007-07-16 15:10:00,22.33,22.33,22.32,22.32,13200.0,17.7133,17.7133,17.7053,17.7053,13200.0
2007-07-16 15:15:00,22.32,22.34,22.32,22.34,10200.0,17.7053,17.7212,17.7053,17.7212,10200.0
2007-07-16 15:20:00,22.34,22.36,22.34,22.35,22200.0,17.7212,17.7371,17.7212,17.7291,22200.0
2007-07-16 15:25:00,22.35,22.35,22.33,22.33,14100.0,17.7291,17.7291,17.7133,17.7133,14100.0
2007-07-16 15:30:00,22.33,22.33,22.31,22.32,24300.0,17.7133,17.7133,17.6974,17.7053,24300.0
2007-07-16 15:35:00,22.31,22.32,22.27,22.28,30000.0,17.6974,17.7053,17.6657,17.6736,30000.0
2007-07-16 15:40:00,22.28,22.28,22.25,22.25,26700.0,17.6736,17.6736,17.6498,17.6498,26700.0
2007-07-16 15:45:00,22.25,22.26,22.25,22.26,42300.0,17.6498,17.6577,17.6498,17.6577,42300.0
2007-07-16 15:50:00,22.27,22.27,22.25,22.27,24600.0,17.6657,17.6657,17.6498,17.6657,24600.0
2007-07-16 15:55:00,22.27,22.27,22.25,22.25,47100.0,17.6657,17.6657,17.6498,17.6498,47100.0
2007-07-17 09:30:00,22.2,22.28,22.2,22.24,63300.0,17.6101,17.6736,17.6101,17.6419,63300.0
2007-07-17 09:35:00,22.25,22.41,22.25,22.41,20700.0,17.6498,17.7767,17.6498,17.7767,20700.0
2007-07-17 09:40:00,22.41,22.51,22.4,22.51,38700.0,17.7767,17.8561,17.7688,17.8561,38700.0
2007-07-17 09:45:00,22.51,22.63,22.51,22.63,82500.0,17.8561,17.9512,17.8561,17.9512,82500.0
2007-07-17 09:50:00,22.63,22.71,22.63,22.7,147600.0,17.9512,18.0147,17.9512,18.0068,147600.0
2007-07-17 09:55:00,22.7,22.87,22.7,22.84,127200.0,18.0068,18.1416,18.0068,18.1178,127200.0
2007-07-17 10:00:00,22.84,22.84,22.76,22.79,94500.0,18.1178,18.1178,18.0544,18.0782,94500.0
2007-07-17 10:05:00,22.79,22.8,22.75,22.76,51600.0,18.0782,18.0861,18.0464,18.0544,51600.0
2007-07-17 10:10:00,22.76,22.76,22.71,22.75,70200.0,18.0544,18.0544,18.0147,18.0464,70200.0
2007-07-17 10:15:00,22.75,22.8,22.73,22.79,39300.0,18.0464,18.0861,18.0306,18.0782,39300.0
2007-07-17 10:20:00,22.79,22.82,22.79,22.79,55500.0,18.0782,18.102,18.0782,18.0782,55500.0
2007-07-17 10:25:00,22.8,22.83,22.79,22.82,34800.0,18.0861,18.1099,18.0782,18.102,34800.0
2007-07-17 10:30:00,22.83,22.86,22.81,22.83,95700.0,18.1099,18.1337,18.094,18.1099,95700.0
2007-07-17 10:35:00,22.83,22.85,22.81,22.83,35700.0,18.1099,18.1258,18.094,18.1099,35700.0
2007-07-17 10:40:00,22.83,22.88,22.83,22.87,53400.0,18.1099,18.1496,18.1099,18.1416,53400.0
2007-07-17 10:45:00,22.87,22.93,22.86,22.9,236700.0,18.1416,18.1892,18.1337,18.1654,236700.0
2007-07-17 10:50:00,22.89,22.98,22.89,22.97,47100.0,18.1575,18.2289,18.1575,18.2209,47100.0
2007-07-17 10:55:00,22.97,22.98,22.93,22.95,39300.0,18.2209,18.2289,18.1892,18.2051,39300.0
2007-07-17 11:00:00,22.95,22.96,22.92,22.93,29100.0,18.2051,18.213,18.1813,18.1892,29100.0
2007-07-17 11:05:00,22.94,22.95,22.92,22.94,31200.0,18.1971,18.2051,18.1813,18.1971,31200.0
2007-07-17 11:10:00,22.95,22.96,22.91,22.92,35700.0,18.2051,18.213,18.1734,18.1813,35700.0
2007-07-17 11:15:00,22.92,22.92,22.9,22.92,33000.0,18.1813,18.1813,18.1654,18.1813,33000.0
2007-07-17 11:20:00,22.91,22.91,22.87,22.9,45000.0,18.1734,18.1734,18.1416,18.1654,45000.0
2007-07-17 11:25:00,22.9,22.92,22.9,22.9,15000.0,18.1654,18.1813,18.1654,18.1654,15000.0
2007-07-17 11:30:00,22.91,22.95,22.9,22.94,33300.0,18.1734,18.2051,18.1654,18.1971,33300.0
2007-07-17 11:35:00,22.94,22.94,22.91,22.91,15300.0,18.1971,18.1971,18.1734,18.1734,15300.0
2007-07-17 11:40:00,22.91,22.94,22.91,22.93,24600.0,18.1734,18.1971,18.1734,18.1892,24600.0
2007-07-17 11:45:00,22.93,22.93,22.9,22.93,26700.0,18.1892,18.1892,18.1654,18.1892,26700.0
2007-07-17 11:50:00,22.93,22.93,22.89,22.92,57600.0,18.1892,18.1892,18.1575,18.1813,57600.0
2007-07-17 11:55:00,22.92,22.93,22.88,22.9,29700.0,18.1813,18.1892,18.1496,18.1654,29700.0
2007-07-17 12:00:00,22.9,22.9,22.86,22.88,14700.0,18.1654,18.1654,18.1337,18.1496,14700.0
2007-07-17 12:05:00,22.88,22.89,22.87,22.89,20100.0,18.1496,18.1575,18.1416,18.1575,20100.0
2007-07-17 12:10:00,22.88,22.89,22.85,22.86,12900.0,18.1496,18.1575,18.1258,18.1337,12900.0
2007-07-17 12:15:00,22.85,22.86,22.81,22.81,47400.0,18.1258,18.1337,18.094,18.094,47400.0
2007-07-17 12:20:00,22.81,22.81,22.78,22.79,30000.0,18.094,18.094,18.0702,18.0782,30000.0
2007-07-17 12:25:00,22.8,22.81,22.77,22.77,27300.0,18.0861,18.094,18.0623,18.0623,27300.0
2007-07-17 12:30:00,22.78,22.78,22.75,22.75,46200.0,18.0702,18.0702,18.0464,18.0464,46200.0
2007-07-17 12:35:00,22.75,22.75,22.73,22.73,30600.0,18.0464,18.0464,18.0306,18.0306,30600.0
2007-07-17 12:40:00,22.73,22.75,22.73,22.73,21900.0,18.0306,18.0464,18.0306,18.0306,21900.0
2007-07-17 12:45:00,22.74,22.74,22.72,22.73,25500.0,18.0385,18.0385,18.0226,18.0306,25500.0
2007-07-17 12:50:00,22.72,22.73,22.7,22.71,39000.0,18.0226,18.0306,18.0068,18.0147,39000.0
2007-07-17 12:55:00,22.71,22.71,22.69,22.7,19200.0,18.0147,18.0147,17.9988,18.0068,19200.0
2007-07-17 13:00:00,22.69,22.69,22.67,22.68,52500.0,17.9988,17.9988,17.983,17.9909,52500.0
2007-07-17 13:05:00,22.68,22.68,22.65,22.65,25500.0,17.9909,17.9909,17.9671,17.9671,25500.0
2007-07-17 13:10:00,22.65,22.68,22.63,22.66,27300.0,17.9671,17.9909,17.9512,17.975,27300.0
2007-07-17 13:15:00,22.64,22.66,22.63,22.66,22200.0,17.9592,17.975,17.9512,17.975,22200.0
2007-07-17 13:20:00,22.66,22.66,22.62,22.64,52500.0,17.975,17.975,17.9433,17.9592,52500.0
2007-07-17 13:25:00,22.65,22.65,22.61,22.62,30000.0,17.9671,17.9671,17.9354,17.9433,30000.0
2007-07-17 13:30:00,22.61,22.62,22.59,22.62,24600.0,17.9354,17.9433,17.9195,17.9433,24600.0
2007-07-17 13:35:00,22.62,22.65,22.61,22.65,27900.0,17.9433,17.9671,17.9354,17.9671,27900.0
2007-07-17 13:40:00,22.65,22.68,22.65,22.68,37800.0,17.9671,17.9909,17.9671,17.9909,37800.0
2007-07-17 13:45:00,22.68,22.69,22.67,22.68,14100.0,17.9909,17.9988,17.983,17.9909,14100.0
2007-07-17 13:50:00,22.68,22.74,22.68,22.72,31200.0,17.9909,18.0385,17.9909,18.0226,31200.0
2007-07-17 13:55:00,22.72,22.72,22.69,22.72,36000.0,18.0226,18.0226,17.9988,18.0226,36000.0
2007-07-17 14:00:00,22.72,22.74,22.71,22.74,22500.0,18.0226,18.0385,18.0147,18.0385,22500.0
2007-07-17 14:05:00,22.73,22.74,22.7,22.7,35100.0,18.0306,18.0385,18.0068,18.0068,35100.0
2007-07-17 14:10:00,22.69,22.7,22.68,22.69,21300.0,17.9988,18.0068,17.9909,17.9988,21300.0
2007-07-17 14:15:00,22.69,22.72,22.69,22.72,33900.0,17.9988,18.0226,17.9988,18.0226,33900.0
2007-07-17 14:20:00,22.72,22.78,22.71,22.77,50700.0,18.0226,18.0702,18.0147,18.0623,50700.0
2007-07-17 14:25:00,22.78,22.78,22.75,22.76,25500.0,18.0702,18.0702,18.0464,18.0544,25500.0
2007-07-17 14:30:00,22.74,22.76,22.74,22.76,18600.0,18.0385,18.0544,18.0385,18.0544,18600.0
2007-07-17 14:35:00,22.76,22.77,22.76,22.77,20400.0,18.0544,18.0623,18.0544,18.0623,20400.0
2007-07-17 14:40:00,22.77,22.77,22.75,22.76,20700.0,18.0623,18.0623,18.0464,18.0544,20700.0
2007-07-17 14:45:00,22.76,22.76,22.68,22.7,30600.0,18.0544,18.0544,17.9909,18.0068,30600.0
2007-07-17 14:50:00,22.7,22.7,22.69,22.69,18300.0,18.0068,18.0068,17.9988,17.9988,18300.0
2007-07-17 14:55:00,22.69,22.69,22.67,22.68,25500.0,17.9988,17.9988,17.983,17.9909,25500.0
2007-07-17 15:00:00,22.68,22.68,22.63,22.64,24900.0,17.9909,17.9909,17.9512,17.9592,24900.0
2007-07-17 15:05:00,22.64,22.66,22.63,22.64,36600.0,17.9592,17.975,17.9512,17.9592,36600.0
2007-07-17 15:10:00,22.64,22.65,22.63,22.64,19500.0,17.9592,17.9671,17.9512,17.9592,19500.0
2007-07-17 15:15:00,22.64,22.66,22.63,22.63,26400.0,17.9592,17.975,17.9512,17.9512,26400.0
2007-07-17 15:20:00,22.63,22.64,22.59,22.62,64200.0,17.9512,17.9592,17.9195,17.9433,64200.0
2007-07-17 15:25:00,22.62,22.62,22.55,22.57,78000.0,17.9433,17.9433,17.8878,17.9036,78000.0
2007-07-17 15:30:00,22.57,22.58,22.55,22.56,44100.0,17.9036,17.9116,17.8878,17.8957,44100.0
2007-07-17 15:35:00,22.56,22.61,22.56,22.61,67500.0,17.8957,17.9354,17.8957,17.9354,67500.0
2007-07-17 15:40:00,22.61,22.61,22.58,22.61,40800.0,17.9354,17.9354,17.9116,17.9354,40800.0
2007-07-17 15:45:00,22.61,22.62,22.6,22.61,36900.0,17.9354,17.9433,17.9274,17.9354,36900.0
2007-07-17 15:50:00,22.6,22.61,22.58,22.6,88500.0,17.9274,17.9354,17.9116,17.9274,88500.0
2007-07-17 15:55:00,22.6,22.62,22.6,22.61,51300.0,17.9274,17.9433,17.9274,17.9354,51300.0
2007-07-18 09:35:00,22.33,22.48,22.33,22.46,126600.0,17.7133,17.8323,17.7133,17.8164,126600.0
2007-07-18 09:40:00,22.47,22.53,22.47,22.51,83100.0,17.8243,17.8719,17.8243,17.8561,83100.0
2007-07-18 09:45:00,22.51,22.52,22.47,22.5,50400.0,17.8561,17.864,17.8243,17.8481,50400.0
2007-07-18 09:50:00,22.5,22.52,22.42,22.42,46800.0,17.8481,17.864,17.7847,17.7847,46800.0
2007-07-18 09:55:00,22.42,22.43,22.37,22.37,47700.0,17.7847,17.7926,17.745,17.745,47700.0
2007-07-18 10:00:00,22.37,22.42,22.31,22.31,45900.0,17.745,17.7847,17.6974,17.6974,45900.0
2007-07-18 10:05:00,22.32,22.41,22.3,22.34,63600.0,17.7053,17.7767,17.6895,17.7212,63600.0
2007-07-18 10:10:00,22.34,22.34,22.27,22.29,69300.0,17.7212,17.7212,17.6657,17.6815,69300.0
2007-07-18 10:15:00,22.28,22.31,22.24,22.29,97800.0,17.6736,17.6974,17.6419,17.6815,97800.0
2007-07-18 10:20:00,22.29,22.3,22.18,22.22,85200.0,17.6815,17.6895,17.5943,17.626,85200.0
2007-07-18 10:25:00,22.24,22.33,22.23,22.33,27900.0,17.6419,17.7133,17.6339,17.7133,27900.0
2007-07-18 10:30:00,22.32,22.33,22.29,22.33,24000.0,17.7053,17.7133,17.6815,17.7133,24000.0
2007-07-18 10:35:00,22.32,22.32,22.29,22.29,57600.0,17.7053,17.7053,17.6815,17.6815,57600.0
2007-07-18 10:40:00,22.29,22.29,22.22,22.22,43200.0,17.6815,17.6815,17.626,17.626,43200.0
2007-07-18 10:45:00,22.22,22.22,22.12,22.12,85500.0,17.626,17.626,17.5467,17.5467,85500.0
2007-07-18 10:50:00,22.12,22.16,22.09,22.15,62100.0,17.5467,17.5784,17.5229,17.5705,62100.0
2007-07-18 10:55:00,22.14,22.18,22.11,22.11,67800.0,17.5625,17.5943,17.5388,17.5388,67800.0
2007-07-18 11:00:00,22.1,22.14,22.1,22.12,59700.0,17.5308,17.5625,17.5308,17.5467,59700.0
2007-07-18 11:05:00,22.11,22.15,22.1,22.11,45600.0,17.5388,17.5705,17.5308,17.5388,45600.0
2007-07-18 11:10:00,22.11,22.15,22.09,22.09,61500.0,17.5388,17.5705,17.5229,17.5229,61500.0
2007-07-18 11:15:00,22.09,22.1,22.04,22.04,48900.0,17.5229,17.5308,17.4832,17.4832,48900.0
2007-07-18 11:20:00,22.05,22.06,22.04,22.05,37200.0,17.4912,17.4991,17.4832,17.4912,37200.0
2007-07-18 11:25:00,22.05,22.05,21.93,21.97,78000.0,17.4912,17.4912,17.396,17.4277,78000.0
2007-07-18 11:30:00,21.97,21.99,21.96,21.98,78000.0,17.4277,17.4436,17.4198,17.4356,78000.0
2007-07-18 11:35:00,21.97,22.02,21.93,21.95,93600.0,17.4277,17.4674,17.396,17.4118,93600.0
2007-07-18 11:40:00,21.94,21.98,21.93,21.96,63300.0,17.4039,17.4356,17.396,17.4198,63300.0
2007-07-18 11:45:00,21.97,22.01,21.96,22.0,28200.0,17.4277,17.4594,17.4198,17.4515,28200.0
2007-07-18 11:50:00,22.0,22.0,21.96,21.97,31800.0,17.4515,17.4515,17.4198,17.4277,31800.0
2007-07-18 11:55:00,21.97,22.02,21.96,22.01,73500.0,17.4277,17.4674,17.4198,17.4594,73500.0
2007-07-18 12:00:00,22.01,22.05,21.98,22.05,59400.0,17.4594,17.4912,17.4356,17.4912,59400.0
2007-07-18 12:05:00,22.04,22.07,22.03,22.04,36300.0,17.4832,17.507,17.4753,17.4832,36300.0
2007-07-18 12:10:00,22.03,22.07,22.02,22.02,59100.0,17.4753,17.507,17.4674,17.4674,59100.0
2007-07-18 12:15:00,22.03,22.05,21.91,21.92,58800.0,17.4753,17.4912,17.3801,17.388,58800.0
2007-07-18 12:20:00,21.92,21.98,21.87,21.89,115500.0,17.388,17.4356,17.3484,17.3642,115500.0
2007-07-18 12:25:00,21.89,21.96,21.88,21.96,117300.0,17.3642,17.4198,17.3563,17.4198,117300.0
2007-07-18 12:30:00,21.96,22.04,21.93,22.04,309600.0,17.4198,17.4832,17.396,17.4832,309600.0
2007-07-18 12:35:00,22.03,22.07,22.01,22.03,88200.0,17.4753,17.507,17.4594,17.4753,88200.0
2007-07-18 12:40:00,22.02,22.02,22.0,22.01,55800.0,17.4674,17.4674,17.4515,17.4594,55800.0
2007-07-18 12:45:00,22.01,22.13,22.01,22.13,84900.0,17.4594,17.5546,17.4594,17.5546,84900.0
2007-07-18 12:50:00,22.13,22.14,22.11,22.14,39300.0,17.5546,17.5625,17.5388,17.5625,39300.0
2007-07-18 12:55:00,22.13,22.17,22.09,22.17,51300.0,17.5546,17.5863,17.5229,17.5863,51300.0
2007-07-18 13:00:00,22.15,22.17,22.11,22.12,96000.0,17.5705,17.5863,17.5388,17.5467,96000.0
2007-07-18 13:05:00,22.12,22.12,22.1,22.12,29400.0,17.5467,17.5467,17.5308,17.5467,29400.0
2007-07-18 13:10:00,22.12,22.12,22.06,22.09,32400.0,17.5467,17.5467,17.4991,17.5229,32400.0
2007-07-18 13:15:00,22.09,22.1,22.03,22.03,23400.0,17.5229,17.5308,17.4753,17.4753,23400.0
2007-07-18 13:20:00,22.04,22.07,22.01,22.05,42300.0,17.4832,17.507,17.4594,17.4912,42300.0
2007-07-18 13:25:00,22.04,22.05,21.99,22.03,117900.0,17.4832,17.4912,17.4436,17.4753,117900.0
2007-07-18 13:30:00,22.03,22.06,22.01,22.06,62400.0,17.4753,17.4991,17.4594,17.4991,62400.0
2007-07-18 13:35:00,22.05,22.07,22.03,22.04,61500.0,17.4912,17.507,17.4753,17.4832,61500.0
2007-07-18 13:40:00,22.04,22.1,22.03,22.1,57300.0,17.4832,17.5308,17.4753,17.5308,57300.0
2007-07-18 13:45:00,22.1,22.1,22.09,22.1,19800.0,17.5308,17.5308,17.5229,17.5308,19800.0
2007-07-18 13:50:00,22.1,22.13,22.05,22.08,39600.0,17.5308,17.5546,17.4912,17.515,39600.0
2007-07-18 13:55:00,22.06,22.08,22.05,22.06,16500.0,17.4991,17.515,17.4912,17.4991,16500.0
2007-07-18 14:00:00,22.06,22.13,22.06,22.11,51300.0,17.4991,17.5546,17.4991,17.5388,51300.0
2007-07-18 14:05:00,22.1,22.13,22.1,22.12,23400.0,17.5308,17.5546,17.5308,17.5467,23400.0
2007-07-18 14:10:00,22.12,22.17,22.12,22.17,38400.0,17.5467,17.5863,17.5467,17.5863,38400.0
2007-07-18 14:15:00,22.16,22.16,22.11,22.13,35400.0,17.5784,17.5784,17.5388,17.5546,35400.0
2007-07-18 14:20:00,22.13,22.16,22.12,22.12,26700.0,17.5546,17.5784,17.5467,17.5467,26700.0
2007-07-18 14:25:00,22.13,22.13,22.09,22.12,26400.0,17.5546,17.5546,17.5229,17.5467,26400.0
2007-07-18 14:30:00,22.12,22.16,22.1,22.15,68400.0,17.5467,17.5784,17.5308,17.5705,68400.0
2007-07-18 14:35:00,22.16,22.18,22.15,22.17,33900.0,17.5784,17.5943,17.5705,17.5863,33900.0
2007-07-18 14:40:00,22.17,22.17,22.13,22.13,23100.0,17.5863,17.5863,17.5546,17.5546,23100.0
2007-07-18 14:45:00,22.12,22.18,22.11,22.18,52500.0,17.5467,17.5943,17.5388,17.5943,52500.0
2007-07-18 14:50:00,22.17,22.21,22.14,22.21,52500.0,17.5863,17.6181,17.5625,17.6181,52500.0
2007-07-18 14:55:00,22.19,22.29,22.19,22.26,73500.0,17.6022,17.6815,17.6022,17.6577,73500.0
2007-07-18 15:00:00,22.25,22.29,22.23,22.24,74400.0,17.6498,17.6815,17.6339,17.6419,74400.0
2007-07-18 15:05:00,22.24,22.27,22.23,22.27,90000.0,17.6419,17.6657,17.6339,17.6657,90000.0
2007-07-18 15:10:00,22.27,22.27,22.22,22.24,87900.0,17.6657,17.6657,17.626,17.6419,87900.0
2007-07-18 15:15:00,22.24,22.3,22.24,22.3,83700.0,17.6419,17.6895,17.6419,17.6895,83700.0
2007-07-18 15:20:00,22.29,22.31,22.27,22.29,120000.0,17.6815,17.6974,17.6657,17.6815,120000.0
2007-07-18 15:25:00,22.29,22.36,22.29,22.34,148800.0,17.6815,17.7371,17.6815,17.7212,148800.0
2007-07-18 15:30:00,22.34,22.37,22.32,22.36,87300.0,17.7212,17.745,17.7053,17.7371,87300.0
2007-07-18 15:35:00,22.36,22.42,22.36,22.36,74400.0,17.7371,17.7847,17.7371,17.7371,74400.0
2007-07-18 15:40:00,22.36,22.38,22.33,22.33,125400.0,17.7371,17.7529,17.7133,17.7133,125400.0
2007-07-18 15:45:00,22.33,22.38,22.33,22.35,103800.0,17.7133,17.7529,17.7133,17.7291,103800.0
2007-07-18 15:50:00,22.35,22.36,22.33,22.34,125700.0,17.7291,17.7371,17.7133,17.7212,125700.0
2007-07-18 15:55:00,22.35,22.36,22.33,22.36,82800.0,17.7291,17.7371,17.7133,17.7371,82800.0
2007-07-19 09:30:00,22.66,23.29,22.66,23.1,275700.0,17.975,18.4748,17.975,18.3241,275700.0
2007-07-19 09:35:00,23.11,23.6,23.09,23.58,311700.0,18.332,18.7207,18.3161,18.7048,311700.0
2007-07-19 09:40:00,23.59,23.92,23.55,23.89,280500.0,18.7128,18.9745,18.681,18.9507,280500.0
2007-07-19 09:45:00,23.87,23.88,23.59,23.67,250800.0,18.9349,18.9428,18.7128,18.7762,250800.0
2007-07-19 09:50:00,23.67,23.69,23.62,23.65,104700.0,18.7762,18.7921,18.7366,18.7604,104700.0
2007-07-19 09:55:00,23.65,23.85,23.63,23.83,134700.0,18.7604,18.919,18.7445,18.9031,134700.0
2007-07-19 10:00:00,23.83,24.57,23.8,24.46,480000.0,18.9031,19.4901,18.8793,19.4029,480000.0
2007-07-19 10:05:00,24.46,24.65,24.22,24.27,301800.0,19.4029,19.5536,19.2125,19.2522,301800.0
2007-07-19 10:10:00,24.27,24.36,24.24,24.32,229800.0,19.2522,19.3236,19.2284,19.2918,229800.0
2007-07-19 10:15:00,24.32,24.35,24.29,24.3,99600.0,19.2918,19.3156,19.268,19.276,99600.0
2007-07-19 10:20:00,24.29,24.29,24.14,24.2,183000.0,19.268,19.268,19.149,19.1966,183000.0
2007-07-19 10:25:00,24.23,24.23,24.0,24.01,171900.0,19.2204,19.2204,19.038,19.0459,171900.0
2007-07-19 10:30:00,24.01,24.05,23.9,23.93,196200.0,19.0459,19.0777,18.9587,18.9825,196200.0
2007-07-19 10:35:00,23.93,23.93,23.85,23.85,165300.0,18.9825,18.9825,18.919,18.919,165300.0
2007-07-19 10:40:00,23.85,23.91,23.82,23.89,157500.0,18.919,18.9666,18.8952,18.9507,157500.0
2007-07-19 10:45:00,23.88,23.88,23.68,23.72,113700.0,18.9428,18.9428,18.7842,18.8159,113700.0
2007-07-19 10:50:00,23.7,23.75,23.65,23.73,133800.0,18.8,18.8397,18.7604,18.8238,133800.0
2007-07-19 10:55:00,23.71,23.71,23.61,23.62,121500.0,18.808,18.808,18.7286,18.7366,121500.0
2007-07-19 11:00:00,23.61,23.7,23.52,23.7,208200.0,18.7286,18.8,18.6572,18.8,208200.0
2007-07-19 11:05:00,23.7,23.77,23.61,23.65,165600.0,18.8,18.8555,18.7286,18.7604,165600.0
2007-07-19 11:10:00,23.63,23.75,23.62,23.75,57300.0,18.7445,18.8397,18.7366,18.8397,57300.0
2007-07-19 11:15:00,23.75,23.77,23.74,23.77,61800.0,18.8397,18.8555,18.8317,18.8555,61800.0
2007-07-19 11:20:00,23.77,23.8,23.7,23.71,99600.0,18.8555,18.8793,18.8,18.808,99600.0
2007-07-19 11:25:00,23.71,23.78,23.71,23.76,43500.0,18.808,18.8635,18.808,18.8476,43500.0
2007-07-19 11:30:00,23.76,23.76,23.72,23.75,57300.0,18.8476,18.8476,18.8159,18.8397,57300.0
2007-07-19 11:35:00,23.75,23.82,23.74,23.78,50700.0,18.8397,18.8952,18.8317,18.8635,50700.0
2007-07-19 11:40:00,23.78,23.79,23.77,23.78,25500.0,18.8635,18.8714,18.8555,18.8635,25500.0
2007-07-19 11:45:00,23.78,23.87,23.78,23.85,81900.0,18.8635,18.9349,18.8635,18.919,81900.0
2007-07-19 11:50:00,23.86,23.9,23.82,23.9,72900.0,18.9269,18.9587,18.8952,18.9587,72900.0
2007-07-19 11:55:00,23.89,23.92,23.85,23.87,99600.0,18.9507,18.9745,18.919,18.9349,99600.0
2007-07-19 12:00:00,23.87,23.88,23.77,23.8,84600.0,18.9349,18.9428,18.8555,18.8793,84600.0
2007-07-19 12:05:00,23.8,23.87,23.8,23.85,61500.0,18.8793,18.9349,18.8793,18.919,61500.0
2007-07-19 12:10:00,23.86,23.9,23.85,23.9,85500.0,18.9269,18.9587,18.919,18.9587,85500.0
2007-07-19 12:15:00,23.9,23.99,23.88,23.98,48300.0,18.9587,19.0301,18.9428,19.0221,48300.0
2007-07-19 12:20:00,23.98,24.05,23.97,24.02,84900.0,19.0221,19.0777,19.0142,19.0539,84900.0
2007-07-19 12:25:00,24.02,24.17,23.95,24.15,89100.0,19.0539,19.1728,18.9983,19.157,89100.0
2007-07-19 12:30:00,24.16,24.25,24.12,24.19,125100.0,19.1649,19.2363,19.1332,19.1887,125100.0
2007-07-19 12:35:00,24.19,24.21,24.17,24.2,57300.0,19.1887,19.2046,19.1728,19.1966,57300.0
2007-07-19 12:40:00,24.22,24.22,24.17,24.21,30600.0,19.2125,19.2125,19.1728,19.2046,30600.0
2007-07-19 12:45:00,24.2,24.31,24.19,24.3,76200.0,19.1966,19.2839,19.1887,19.276,76200.0
2007-07-19 12:50:00,24.29,24.31,24.23,24.23,126600.0,19.268,19.2839,19.2204,19.2204,126600.0
2007-07-19 12:55:00,24.23,24.24,24.18,24.2,50700.0,19.2204,19.2284,19.1808,19.1966,50700.0
2007-07-19 13:00:00,24.2,24.2,24.1,24.12,151200.0,19.1966,19.1966,19.1173,19.1332,151200.0
2007-07-19 13:05:00,24.11,24.12,24.0,24.07,83400.0,19.1252,19.1332,19.038,19.0935,83400.0
2007-07-19 13:10:00,24.07,24.15,24.07,24.13,93300.0,19.0935,19.157,19.0935,19.1411,93300.0
2007-07-19 13:15:00,24.13,24.16,24.11,24.16,29700.0,19.1411,19.1649,19.1252,19.1649,29700.0
2007-07-19 13:20:00,24.16,24.2,24.13,24.2,19200.0,19.1649,19.1966,19.1411,19.1966,19200.0
2007-07-19 13:25:00,24.2,24.25,24.17,24.25,24600.0,19.1966,19.2363,19.1728,19.2363,24600.0
2007-07-19 13:30:00,24.24,24.29,24.23,24.29,34500.0,19.2284,19.268,19.2204,19.268,34500.0
2007-07-19 13:35:00,24.28,24.32,24.28,24.3,42000.0,19.2601,19.2918,19.2601,19.276,42000.0
2007-07-19 13:40:00,24.29,24.31,24.27,24.3,39300.0,19.268,19.2839,19.2522,19.276,39300.0
2007-07-19 13:45:00,24.29,24.33,24.29,24.33,32700.0,19.268,19.2998,19.268,19.2998,32700.0
2007-07-19 13:50:00,24.32,24.4,24.32,24.39,76800.0,19.2918,19.3553,19.2918,19.3474,76800.0
2007-07-19 13:55:00,24.39,24.49,24.34,24.37,121200.0,19.3474,19.4267,19.3077,19.3315,121200.0
2007-07-19 14:00:00,24.37,24.38,24.31,24.35,130500.0,19.3315,19.3394,19.2839,19.3156,130500.0
2007-07-19 14:05:00,24.35,24.35,24.3,24.32,58800.0,19.3156,19.3156,19.276,19.2918,58800.0
2007-07-19 14:10:00,24.33,24.33,24.22,24.25,119700.0,19.2998,19.2998,19.2125,19.2363,119700.0
2007-07-19 14:15:00,24.25,24.25,24.2,24.22,99900.0,19.2363,19.2363,19.1966,19.2125,99900.0
2007-07-19 14:20:00,24.22,24.32,24.22,24.31,61800.0,19.2125,19.2918,19.2125,19.2839,61800.0
2007-07-19 14:25:00,24.32,24.32,24.22,24.22,61200.0,19.2918,19.2918,19.2125,19.2125,61200.0
2007-07-19 14:30:00,24.23,24.27,24.23,24.23,71400.0,19.2204,19.2522,19.2204,19.2204,71400.0
2007-07-19 14:35:00,24.23,24.25,24.2,24.24,64800.0,19.2204,19.2363,19.1966,19.2284,64800.0
2007-07-19 14:40:00,24.24,24.25,24.23,24.23,51600.0,19.2284,19.2363,19.2204,19.2204,51600.0
2007-07-19 14:45:00,24.23,24.24,24.2,24.21,75900.0,19.2204,19.2284,19.1966,19.2046,75900.0
2007-07-19 14:50:00,24.22,24.24,24.21,24.24,36000.0,19.2125,19.2284,19.2046,19.2284,36000.0
2007-07-19 14:55:00,24.23,24.24,24.21,24.22,56100.0,19.2204,19.2284,19.2046,19.2125,56100.0
2007-07-19 15:00:00,24.21,24.24,24.21,24.23,80700.0,19.2046,19.2284,19.2046,19.2204,80700.0
2007-07-19 15:05:00,24.23,24.24,24.22,24.24,126000.0,19.2204,19.2284,19.2125,19.2284,126000.0
2007-07-19 15:10:00,24.24,24.25,24.23,24.24,64800.0,19.2284,19.2363,19.2204,19.2284,64800.0
2007-07-19 15:15:00,24.24,24.28,24.24,24.28,114300.0,19.2284,19.2601,19.2284,19.2601,114300.0
2007-07-19 15:20:00,24.28,24.32,24.26,24.3,133500.0,19.2601,19.2918,19.2442,19.276,133500.0
2007-07-19 15:25:00,24.3,24.42,24.3,24.41,126300.0,19.276,19.3712,19.276,19.3632,126300.0
2007-07-19 15:30:00,24.42,24.43,24.36,24.36,88200.0,19.3712,19.3791,19.3236,19.3236,88200.0
2007-07-19 15:35:00,24.37,24.37,24.32,24.33,76800.0,19.3315,19.3315,19.2918,19.2998,76800.0
2007-07-19 15:40:00,24.33,24.38,24.31,24.32,114300.0,19.2998,19.3394,19.2839,19.2918,114300.0
2007-07-19 15:45:00,24.32,24.35,24.3,24.32,200100.0,19.2918,19.3156,19.276,19.2918,200100.0
2007-07-19 15:50:00,24.32,24.34,24.29,24.31,118200.0,19.2918,19.3077,19.268,19.2839,118200.0
2007-07-19 15:55:00,24.31,24.34,24.28,24.32,198000.0,19.2839,19.3077,19.2601,19.2918,198000.0
2007-07-20 09:30:00,24.59,24.59,24.07,24.32,392100.0,19.506,19.506,19.0935,19.2918,392100.0
2007-07-20 09:35:00,24.31,24.32,24.21,24.28,40800.0,19.2839,19.2918,19.2046,19.2601,40800.0
2007-07-20 09:40:00,24.28,24.3,24.23,24.28,57000.0,19.2601,19.276,19.2204,19.2601,57000.0
2007-07-20 09:45:00,24.27,24.4,24.26,24.35,78900.0,19.2522,19.3553,19.2442,19.3156,78900.0
2007-07-20 09:50:00,24.35,24.43,24.25,24.27,92700.0,19.3156,19.3791,19.2363,19.2522,92700.0
2007-07-20 09:55:00,24.26,24.31,24.11,24.17,157500.0,19.2442,19.2839,19.1252,19.1728,157500.0
2007-07-20 10:00:00,24.14,24.19,24.08,24.15,79500.0,19.149,19.1887,19.1015,19.157,79500.0
2007-07-20 10:05:00,24.15,24.17,24.12,24.13,51000.0,19.157,19.1728,19.1332,19.1411,51000.0
2007-07-20 10:10:00,24.15,24.16,24.09,24.09,54300.0,19.157,19.1649,19.1094,19.1094,54300.0
2007-07-20 10:15:00,24.09,24.09,23.99,23.99,85800.0,19.1094,19.1094,19.0301,19.0301,85800.0
2007-07-20 10:20:00,24.0,24.05,24.0,24.01,92100.0,19.038,19.0777,19.038,19.0459,92100.0
2007-07-20 10:25:00,24.0,24.03,23.99,24.0,62100.0,19.038,19.0618,19.0301,19.038,62100.0
2007-07-20 10:30:00,24.0,24.03,23.97,23.97,79800.0,19.038,19.0618,19.0142,19.0142,79800.0
2007-07-20 10:35:00,23.99,24.01,23.97,23.99,99300.0,19.0301,19.0459,19.0142,19.0301,99300.0
2007-07-20 10:40:00,23.99,23.99,23.89,23.91,49800.0,19.0301,19.0301,18.9507,18.9666,49800.0
2007-07-20 10:45:00,23.89,23.94,23.88,23.94,57900.0,18.9507,18.9904,18.9428,18.9904,57900.0
2007-07-20 10:50:00,23.94,24.0,23.92,24.0,41100.0,18.9904,19.038,18.9745,19.038,41100.0
2007-07-20 10:55:00,24.0,24.03,23.99,24.02,40200.0,19.038,19.0618,19.0301,19.0539,40200.0
2007-07-20 11:00:00,24.0,24.02,23.99,24.01,45900.0,19.038,19.0539,19.0301,19.0459,45900.0
2007-07-20 11:05:00,24.0,24.01,23.96,24.0,23100.0,19.038,19.0459,19.0063,19.038,23100.0
2007-07-20 11:10:00,23.99,24.03,23.97,23.98,33000.0,19.0301,19.0618,19.0142,19.0221,33000.0
2007-07-20 11:15:00,23.98,24.02,23.98,23.99,27300.0,19.0221,19.0539,19.0221,19.0301,27300.0
2007-07-20 11:20:00,24.0,24.0,23.88,23.95,63900.0,19.038,19.038,18.9428,18.9983,63900.0
2007-07-20 11:25:00,23.95,24.02,23.95,24.0,55200.0,18.9983,19.0539,18.9983,19.038,55200.0
2007-07-20 11:30:00,24.01,24.01,23.91,23.95,81600.0,19.0459,19.0459,18.9666,18.9983,81600.0
2007-07-20 11:35:00,23.95,23.97,23.86,23.87,45600.0,18.9983,19.0142,18.9269,18.9349,45600.0
2007-07-20 11:40:00,23.89,23.95,23.89,23.9,26400.0,18.9507,18.9983,18.9507,18.9587,26400.0
2007-07-20 11:45:00,23.9,23.94,23.87,23.93,50700.0,18.9587,18.9904,18.9349,18.9825,50700.0
2007-07-20 11:50:00,23.93,23.93,23.8,23.84,43800.0,18.9825,18.9825,18.8793,18.9111,43800.0
2007-07-20 11:55:00,23.83,23.86,23.83,23.84,160500.0,18.9031,18.9269,18.9031,18.9111,160500.0
2007-07-20 12:00:00,23.84,23.87,23.81,23.82,67800.0,18.9111,18.9349,18.8873,18.8952,67800.0
2007-07-20 12:05:00,23.83,23.87,23.82,23.86,36300.0,18.9031,18.9349,18.8952,18.9269,36300.0
2007-07-20 12:10:00,23.84,23.9,23.83,23.88,46800.0,18.9111,18.9587,18.9031,18.9428,46800.0
2007-07-20 12:15:00,23.86,23.87,23.82,23.84,39300.0,18.9269,18.9349,18.8952,18.9111,39300.0
2007-07-20 12:20:00,23.84,23.86,23.81,23.84,41700.0,18.9111,18.9269,18.8873,18.9111,41700.0
2007-07-20 12:25:00,23.84,23.9,23.83,23.89,34500.0,18.9111,18.9587,18.9031,18.9507,34500.0
2007-07-20 12:30:00,23.88,23.89,23.84,23.84,45300.0,18.9428,18.9507,18.9111,18.9111,45300.0
2007-07-20 12:35:00,23.84,23.87,23.8,23.86,46200.0,18.9111,18.9349,18.8793,18.9269,46200.0
2007-07-20 12:40:00,23.86,23.88,23.85,23.85,19800.0,18.9269,18.9428,18.919,18.919,19800.0
2007-07-20 12:45:00,23.85,23.89,23.84,23.86,65100.0,18.919,18.9507,18.9111,18.9269,65100.0
2007-07-20 12:50:00,23.86,23.89,23.84,23.86,31200.0,18.9269,18.9507,18.9111,18.9269,31200.0
2007-07-20 12:55:00,23.87,23.91,23.82,23.86,38400.0,18.9349,18.9666,18.8952,18.9269,38400.0
2007-07-20 13:00:00,23.86,23.89,23.84,23.88,32100.0,18.9269,18.9507,18.9111,18.9428,32100.0
2007-07-20 13:05:00,23.89,23.91,23.88,23.88,54300.0,18.9507,18.9666,18.9428,18.9428,54300.0
2007-07-20 13:10:00,23.9,23.91,23.88,23.9,50100.0,18.9587,18.9666,18.9428,18.9587,50100.0
2007-07-20 13:15:00,23.88,23.96,23.88,23.94,64200.0,18.9428,19.0063,18.9428,18.9904,64200.0
2007-07-20 13:20:00,23.93,23.93,23.88,23.9,52800.0,18.9825,18.9825,18.9428,18.9587,52800.0
2007-07-20 13:25:00,23.9,23.93,23.83,23.83,54600.0,18.9587,18.9825,18.9031,18.9031,54600.0
2007-07-20 13:30:00,23.83,23.86,23.83,23.86,32100.0,18.9031,18.9269,18.9031,18.9269,32100.0
2007-07-20 13:35:00,23.85,23.9,23.85,23.88,33600.0,18.919,18.9587,18.919,18.9428,33600.0
2007-07-20 13:40:00,23.88,23.94,23.84,23.85,82800.0,18.9428,18.9904,18.9111,18.919,82800.0
2007-07-20 13:45:00,23.84,23.85,23.79,23.82,73500.0,18.9111,18.919,18.8714,18.8952,73500.0
2007-07-20 13:50:00,23.83,23.9,23.82,23.86,63600.0,18.9031,18.9587,18.8952,18.9269,63600.0
2007-07-20 13:55:00,23.86,23.89,23.8,23.83,37200.0,18.9269,18.9507,18.8793,18.9031,37200.0
2007-07-20 14:00:00,23.83,23.83,23.75,23.81,80400.0,18.9031,18.9031,18.8397,18.8873,80400.0
2007-07-20 14:05:00,23.81,23.9,23.8,23.89,52500.0,18.8873,18.9587,18.8793,18.9507,52500.0
2007-07-20 14:10:00,23.88,23.88,23.83,23.84,27300.0,18.9428,18.9428,18.9031,18.9111,27300.0
2007-07-20 14:15:00,23.84,23.84,23.76,23.81,65700.0,18.9111,18.9111,18.8476,18.8873,65700.0
2007-07-20 14:20:00,23.82,23.9,23.81,23.86,46800.0,18.8952,18.9587,18.8873,18.9269,46800.0
2007-07-20 14:25:00,23.87,23.89,23.81,23.83,29400.0,18.9349,18.9507,18.8873,18.9031,29400.0
2007-07-20 14:30:00,23.83,23.88,23.79,23.86,33000.0,18.9031,18.9428,18.8714,18.9269,33000.0
2007-07-20 14:35:00,23.86,23.88,23.84,23.85,59100.0,18.9269,18.9428,18.9111,18.919,59100.0
2007-07-20 14:40:00,23.84,23.89,23.83,23.86,66000.0,18.9111,18.9507,18.9031,18.9269,66000.0
2007-07-20 14:45:00,23.86,23.87,23.83,23.85,53400.0,18.9269,18.9349,18.9031,18.919,53400.0
2007-07-20 14:50:00,23.85,23.86,23.8,23.85,99300.0,18.919,18.9269,18.8793,18.919,99300.0
2007-07-20 14:55:00,23.85,23.91,23.84,23.89,54000.0,18.919,18.9666,18.9111,18.9507,54000.0
2007-07-20 15:00:00,23.89,23.93,23.89,23.92,54300.0,18.9507,18.9825,18.9507,18.9745,54300.0
2007-07-20 15:05:00,23.91,23.92,23.84,23.85,76800.0,18.9666,18.9745,18.9111,18.919,76800.0
2007-07-20 15:10:00,23.85,23.9,23.82,23.86,118500.0,18.919,18.9587,18.8952,18.9269,118500.0
2007-07-20 15:15:00,23.85,23.88,23.82,23.84,80700.0,18.919,18.9428,18.8952,18.9111,80700.0
2007-07-20 15:20:00,23.85,23.86,23.81,23.83,88500.0,18.919,18.9269,18.8873,18.9031,88500.0
2007-07-20 15:25:00,23.83,23.85,23.81,23.85,89100.0,18.9031,18.919,18.8873,18.919,89100.0
2007-07-20 15:30:00,23.84,23.85,23.77,23.78,104100.0,18.9111,18.919,18.8555,18.8635,104100.0
2007-07-20 15:35:00,23.78,23.8,23.74,23.77,124200.0,18.8635,18.8793,18.8317,18.8555,124200.0
2007-07-20 15:40:00,23.77,23.8,23.76,23.79,52800.0,18.8555,18.8793,18.8476,18.8714,52800.0
2007-07-20 15:45:00,23.79,23.82,23.78,23.78,72000.0,18.8714,18.8952,18.8635,18.8635,72000.0
2007-07-20 15:50:00,23.78,23.84,23.78,23.84,195000.0,18.8635,18.9111,18.8635,18.9111,195000.0
2007-07-20 15:55:00,23.84,23.9,23.83,23.9,204000.0,18.9111,18.9587,18.9031,18.9587,204000.0
2007-07-23 09:30:00,24.15,24.18,24.1,24.13,59100.0,19.157,19.1808,19.1173,19.1411,59100.0
2007-07-23 09:35:00,24.15,24.23,24.09,24.23,23100.0,19.157,19.2204,19.1094,19.2204,23100.0
2007-07-23 09:40:00,24.24,24.33,24.22,24.33,56100.0,19.2284,19.2998,19.2125,19.2998,56100.0
2007-07-23 09:45:00,24.33,24.42,24.29,24.38,49500.0,19.2998,19.3712,19.268,19.3394,49500.0
2007-07-23 09:50:00,24.36,24.44,24.36,24.39,39000.0,19.3236,19.387,19.3236,19.3474,39000.0
2007-07-23 09:55:00,24.39,24.39,24.31,24.35,18000.0,19.3474,19.3474,19.2839,19.3156,18000.0
2007-07-23 10:00:00,24.36,24.4,24.34,24.36,27600.0,19.3236,19.3553,19.3077,19.3236,27600.0
2007-07-23 10:05:00,24.35,24.35,24.17,24.18,54300.0,19.3156,19.3156,19.1728,19.1808,54300.0
2007-07-23 10:10:00,24.18,24.21,24.13,24.14,39600.0,19.1808,19.2046,19.1411,19.149,39600.0
2007-07-23 10:15:00,24.14,24.15,24.1,24.1,58200.0,19.149,19.157,19.1173,19.1173,58200.0
2007-07-23 10:20:00,24.12,24.12,24.05,24.08,67200.0,19.1332,19.1332,19.0777,19.1015,67200.0
2007-07-23 10:25:00,24.09,24.09,24.05,24.07,28200.0,19.1094,19.1094,19.0777,19.0935,28200.0
2007-07-23 10:30:00,24.07,24.11,24.06,24.08,56700.0,19.0935,19.1252,19.0856,19.1015,56700.0
2007-07-23 10:35:00,24.09,24.09,24.03,24.05,26700.0,19.1094,19.1094,19.0618,19.0777,26700.0
2007-07-23 10:40:00,24.03,24.04,23.99,23.99,69600.0,19.0618,19.0697,19.0301,19.0301,69600.0
2007-07-23 10:45:00,23.99,24.05,23.99,24.04,85200.0,19.0301,19.0777,19.0301,19.0697,85200.0
2007-07-23 10:50:00,24.04,24.1,24.03,24.1,37800.0,19.0697,19.1173,19.0618,19.1173,37800.0
2007-07-23 10:55:00,24.08,24.13,24.08,24.13,33000.0,19.1015,19.1411,19.1015,19.1411,33000.0
2007-07-23 11:00:00,24.13,24.15,24.09,24.09,18000.0,19.1411,19.157,19.1094,19.1094,18000.0
2007-07-23 11:05:00,24.09,24.1,24.05,24.05,28200.0,19.1094,19.1173,19.0777,19.0777,28200.0
2007-07-23 11:10:00,24.06,24.06,24.0,24.06,54000.0,19.0856,19.0856,19.038,19.0856,54000.0
2007-07-23 11:15:00,24.06,24.09,24.05,24.08,28800.0,19.0856,19.1094,19.0777,19.1015,28800.0
2007-07-23 11:20:00,24.08,24.08,24.05,24.05,32400.0,19.1015,19.1015,19.0777,19.0777,32400.0
2007-07-23 11:25:00,24.05,24.06,24.03,24.06,38100.0,19.0777,19.0856,19.0618,19.0856,38100.0
2007-07-23 11:30:00,24.06,24.08,24.06,24.07,24300.0,19.0856,19.1015,19.0856,19.0935,24300.0
2007-07-23 11:35:00,24.07,24.07,23.99,23.99,37500.0,19.0935,19.0935,19.0301,19.0301,37500.0
2007-07-23 11:40:00,23.99,24.05,23.99,24.0,29400.0,19.0301,19.0777,19.0301,19.038,29400.0
2007-07-23 11:45:00,24.0,24.01,23.97,24.0,26100.0,19.038,19.0459,19.0142,19.038,26100.0
2007-07-23 11:50:00,24.0,24.05,23.99,24.04,31800.0,19.038,19.0777,19.0301,19.0697,31800.0
2007-07-23 11:55:00,24.04,24.05,24.03,24.05,13200.0,19.0697,19.0777,19.0618,19.0777,13200.0
2007-07-23 12:00:00,24.04,24.08,24.04,24.07,33900.0,19.0697,19.1015,19.0697,19.0935,33900.0
2007-07-23 12:05:00,24.08,24.08,23.99,24.0,55200.0,19.1015,19.1015,19.0301,19.038,55200.0
2007-07-23 12:10:00,24.01,24.01,23.97,23.98,21600.0,19.0459,19.0459,19.0142,19.0221,21600.0
2007-07-23 12:15:00,23.98,23.98,23.94,23.94,20100.0,19.0221,19.0221,18.9904,18.9904,20100.0
2007-07-23 12:20:00,23.94,23.95,23.92,23.93,20700.0,18.9904,18.9983,18.9745,18.9825,20700.0
2007-07-23 12:25:00,23.92,23.94,23.91,23.93,12600.0,18.9745,18.9904,18.9666,18.9825,12600.0
2007-07-23 12:30:00,23.93,23.96,23.93,23.95,27000.0,18.9825,19.0063,18.9825,18.9983,27000.0
2007-07-23 12:35:00,23.94,23.96,23.94,23.96,26400.0,18.9904,19.0063,18.9904,19.0063,26400.0
2007-07-23 12:40:00,23.96,23.96,23.95,23.95,11100.0,19.0063,19.0063,18.9983,18.9983,11100.0
2007-07-23 12:45:00,23.95,23.95,23.92,23.93,29100.0,18.9983,18.9983,18.9745,18.9825,29100.0
2007-07-23 12:50:00,23.92,23.95,23.92,23.95,14100.0,18.9745,18.9983,18.9745,18.9983,14100.0
2007-07-23 12:55:00,23.95,23.95,23.91,23.95,45600.0,18.9983,18.9983,18.9666,18.9983,45600.0
2007-07-23 13:00:00,23.95,23.95,23.92,23.92,24300.0,18.9983,18.9983,18.9745,18.9745,24300.0
2007-07-23 13:05:00,23.92,23.96,23.92,23.95,56700.0,18.9745,19.0063,18.9745,18.9983,56700.0
2007-07-23 13:10:00,23.94,23.99,23.94,23.98,21900.0,18.9904,19.0301,18.9904,19.0221,21900.0
2007-07-23 13:15:00,23.98,23.99,23.96,23.96,12300.0,19.0221,19.0301,19.0063,19.0063,12300.0
2007-07-23 13:20:00,23.97,23.98,23.96,23.97,20100.0,19.0142,19.0221,19.0063,19.0142,20100.0
2007-07-23 13:25:00,23.96,23.96,23.93,23.93,15600.0,19.0063,19.0063,18.9825,18.9825,15600.0
2007-07-23 13:30:00,23.94,23.94,23.93,23.94,24900.0,18.9904,18.9904,18.9825,18.9904,24900.0
2007-07-23 13:35:00,23.95,23.97,23.95,23.97,18900.0,18.9983,19.0142,18.9983,19.0142,18900.0
2007-07-23 13:40:00,23.97,23.97,23.92,23.93,23700.0,19.0142,19.0142,18.9745,18.9825,23700.0
2007-07-23 13:45:00,23.93,23.93,23.92,23.93,18900.0,18.9825,18.9825,18.9745,18.9825,18900.0
2007-07-23 13:50:00,23.93,23.94,23.91,23.92,24000.0,18.9825,18.9904,18.9666,18.9745,24000.0
2007-07-23 13:55:00,23.92,23.93,23.9,23.93,14700.0,18.9745,18.9825,18.9587,18.9825,14700.0
2007-07-23 14:00:00,23.94,23.94,23.88,23.88,30300.0,18.9904,18.9904,18.9428,18.9428,30300.0
2007-07-23 14:05:00,23.89,23.89,23.86,23.86,22800.0,18.9507,18.9507,18.9269,18.9269,22800.0
2007-07-23 14:10:00,23.86,23.87,23.8,23.84,38400.0,18.9269,18.9349,18.8793,18.9111,38400.0
2007-07-23 14:15:00,23.84,23.88,23.84,23.87,33000.0,18.9111,18.9428,18.9111,18.9349,33000.0
2007-07-23 14:20:00,23.88,23.88,23.85,23.88,18900.0,18.9428,18.9428,18.919,18.9428,18900.0
2007-07-23 14:25:00,23.87,23.9,23.85,23.86,79500.0,18.9349,18.9587,18.919,18.9269,79500.0
2007-07-23 14:30:00,23.87,23.95,23.87,23.92,87300.0,18.9349,18.9983,18.9349,18.9745,87300.0
2007-07-23 14:35:00,23.92,23.95,23.91,23.93,21600.0,18.9745,18.9983,18.9666,18.9825,21600.0
2007-07-23 14:40:00,23.92,23.95,23.91,23.95,26100.0,18.9745,18.9983,18.9666,18.9983,26100.0
2007-07-23 14:45:00,23.95,24.0,23.95,23.97,34800.0,18.9983,19.038,18.9983,19.0142,34800.0
2007-07-23 14:50:00,23.97,23.98,23.94,23.94,18900.0,19.0142,19.0221,18.9904,18.9904,18900.0
2007-07-23 14:55:00,23.94,23.96,23.93,23.94,15900.0,18.9904,19.0063,18.9825,18.9904,15900.0
2007-07-23 15:00:00,23.94,23.97,23.91,23.92,42000.0,18.9904,19.0142,18.9666,18.9745,42000.0
2007-07-23 15:05:00,23.93,23.93,23.9,23.93,29100.0,18.9825,18.9825,18.9587,18.9825,29100.0
2007-07-23 15:10:00,23.93,23.95,23.89,23.93,55500.0,18.9825,18.9983,18.9507,18.9825,55500.0
2007-07-23 15:15:00,23.94,23.97,23.91,23.95,70500.0,18.9904,19.0142,18.9666,18.9983,70500.0
2007-07-23 15:20:00,23.94,23.98,23.93,23.97,47100.0,18.9904,19.0221,18.9825,19.0142,47100.0
2007-07-23 15:25:00,23.97,23.98,23.95,23.95,41700.0,19.0142,19.0221,18.9983,18.9983,41700.0
2007-07-23 15:30:00,23.95,23.95,23.9,23.93,43500.0,18.9983,18.9983,18.9587,18.9825,43500.0
2007-07-23 15:35:00,23.93,23.93,23.85,23.9,78000.0,18.9825,18.9825,18.919,18.9587,78000.0
2007-07-23 15:40:00,23.9,23.91,23.85,23.87,49200.0,18.9587,18.9666,18.919,18.9349,49200.0
2007-07-23 15:45:00,23.87,23.87,23.83,23.83,57000.0,18.9349,18.9349,18.9031,18.9031,57000.0
2007-07-23 15:50:00,23.84,23.89,23.84,23.85,55800.0,18.9111,18.9507,18.9111,18.919,55800.0
2007-07-23 15:55:00,23.85,23.86,23.81,23.86,84600.0,18.919,18.9269,18.8873,18.9269,84600.0
2007-07-24 09:35:00,23.6,23.98,23.6,23.77,151200.0,18.7207,19.0221,18.7207,18.8555,151200.0
2007-07-24 09:40:00,23.78,23.98,23.72,23.98,76800.0,18.8635,19.0221,18.8159,19.0221,76800.0
2007-07-24 09:45:00,23.98,24.05,23.92,23.92,49200.0,19.0221,19.0777,18.9745,18.9745,49200.0
2007-07-24 09:50:00,23.94,23.96,23.89,23.9,51600.0,18.9904,19.0063,18.9507,18.9587,51600.0
2007-07-24 09:55:00,23.91,24.05,23.9,24.05,58200.0,18.9666,19.0777,18.9587,19.0777,58200.0
2007-07-24 10:00:00,24.05,24.14,24.05,24.12,67800.0,19.0777,19.149,19.0777,19.1332,67800.0
2007-07-24 10:05:00,24.13,24.18,24.04,24.08,100800.0,19.1411,19.1808,19.0697,19.1015,100800.0
2007-07-24 10:10:00,24.08,24.18,24.06,24.06,55200.0,19.1015,19.1808,19.0856,19.0856,55200.0
2007-07-24 10:15:00,24.06,24.12,24.04,24.07,58800.0,19.0856,19.1332,19.0697,19.0935,58800.0
2007-07-24 10:20:00,24.09,24.09,24.0,24.03,24600.0,19.1094,19.1094,19.038,19.0618,24600.0
2007-07-24 10:25:00,24.05,24.15,24.05,24.15,30000.0,19.0777,19.157,19.0777,19.157,30000.0
2007-07-24 10:30:00,24.15,24.16,24.07,24.09,52500.0,19.157,19.1649,19.0935,19.1094,52500.0
2007-07-24 10:35:00,24.09,24.18,24.09,24.17,38400.0,19.1094,19.1808,19.1094,19.1728,38400.0
2007-07-24 10:40:00,24.17,24.25,24.17,24.25,78900.0,19.1728,19.2363,19.1728,19.2363,78900.0
2007-07-24 10:45:00,24.25,24.26,24.17,24.18,122100.0,19.2363,19.2442,19.1728,19.1808,122100.0
2007-07-24 10:50:00,24.18,24.23,24.18,24.2,84600.0,19.1808,19.2204,19.1808,19.1966,84600.0
2007-07-24 10:55:00,24.22,24.24,24.21,24.22,41700.0,19.2125,19.2284,19.2046,19.2125,41700.0
2007-07-24 11:00:00,24.22,24.22,24.18,24.19,40200.0,19.2125,19.2125,19.1808,19.1887,40200.0
2007-07-24 11:05:00,24.19,24.21,24.17,24.21,35100.0,19.1887,19.2046,19.1728,19.2046,35100.0
2007-07-24 11:10:00,24.21,24.25,24.18,24.25,63000.0,19.2046,19.2363,19.1808,19.2363,63000.0
2007-07-24 11:15:00,24.25,24.33,24.24,24.32,51300.0,19.2363,19.2998,19.2284,19.2918,51300.0
2007-07-24 11:20:00,24.33,24.33,24.24,24.29,52200.0,19.2998,19.2998,19.2284,19.268,52200.0
2007-07-24 11:25:00,24.29,24.3,24.25,24.26,38400.0,19.268,19.276,19.2363,19.2442,38400.0
2007-07-24 11:30:00,24.26,24.27,24.23,24.23,54600.0,19.2442,19.2522,19.2204,19.2204,54600.0
2007-07-24 11:35:00,24.23,24.27,24.21,24.23,87300.0,19.2204,19.2522,19.2046,19.2204,87300.0
2007-07-24 11:40:00,24.24,24.24,24.18,24.21,30900.0,19.2284,19.2284,19.1808,19.2046,30900.0
2007-07-24 11:45:00,24.21,24.22,24.16,24.19,44400.0,19.2046,19.2125,19.1649,19.1887,44400.0
2007-07-24 11:50:00,24.19,24.2,24.17,24.18,35700.0,19.1887,19.1966,19.1728,19.1808,35700.0
2007-07-24 11:55:00,24.18,24.18,24.11,24.12,69000.0,19.1808,19.1808,19.1252,19.1332,69000.0
2007-07-24 12:00:00,24.12,24.12,24.05,24.05,56100.0,19.1332,19.1332,19.0777,19.0777,56100.0
2007-07-24 12:05:00,24.05,24.07,24.02,24.07,58500.0,19.0777,19.0935,19.0539,19.0935,58500.0
2007-07-24 12:10:00,24.07,24.15,24.05,24.14,93000.0,19.0935,19.157,19.0777,19.149,93000.0
2007-07-24 12:15:00,24.15,24.15,24.14,24.14,40500.0,19.157,19.157,19.149,19.149,40500.0
2007-07-24 12:20:00,24.14,24.18,24.14,24.17,26700.0,19.149,19.1808,19.149,19.1728,26700.0
2007-07-24 12:25:00,24.17,24.18,24.16,24.16,23700.0,19.1728,19.1808,19.1649,19.1649,23700.0
2007-07-24 12:30:00,24.17,24.23,24.17,24.2,64500.0,19.1728,19.2204,19.1728,19.1966,64500.0
2007-07-24 12:35:00,24.21,24.21,24.17,24.18,25500.0,19.2046,19.2046,19.1728,19.1808,25500.0
2007-07-24 12:40:00,24.18,24.19,24.17,24.19,18900.0,19.1808,19.1887,19.1728,19.1887,18900.0
2007-07-24 12:45:00,24.19,24.2,24.13,24.13,27000.0,19.1887,19.1966,19.1411,19.1411,27000.0
2007-07-24 12:50:00,24.13,24.16,24.12,24.16,28200.0,19.1411,19.1649,19.1332,19.1649,28200.0
2007-07-24 12:55:00,24.17,24.17,24.11,24.11,42300.0,19.1728,19.1728,19.1252,19.1252,42300.0
2007-07-24 13:00:00,24.12,24.15,24.08,24.1,48900.0,19.1332,19.157,19.1015,19.1173,48900.0
2007-07-24 13:05:00,24.09,24.1,24.05,24.07,40800.0,19.1094,19.1173,19.0777,19.0935,40800.0
2007-07-24 13:10:00,24.07,24.11,24.03,24.03,22800.0,19.0935,19.1252,19.0618,19.0618,22800.0
2007-07-24 13:15:00,24.03,24.08,24.01,24.08,42000.0,19.0618,19.1015,19.0459,19.1015,42000.0
2007-07-24 13:20:00,24.08,24.09,24.06,24.08,31200.0,19.1015,19.1094,19.0856,19.1015,31200.0
2007-07-24 13:25:00,24.08,24.1,24.05,24.05,23700.0,19.1015,19.1173,19.0777,19.0777,23700.0
2007-07-24 13:30:00,24.05,24.06,24.03,24.06,45900.0,19.0777,19.0856,19.0618,19.0856,45900.0
2007-07-24 13:35:00,24.06,24.09,24.06,24.07,29700.0,19.0856,19.1094,19.0856,19.0935,29700.0
2007-07-24 13:40:00,24.07,24.07,24.04,24.04,40200.0,19.0935,19.0935,19.0697,19.0697,40200.0
2007-07-24 13:45:00,24.04,24.05,24.0,24.04,39900.0,19.0697,19.0777,19.038,19.0697,39900.0
2007-07-24 13:50:00,24.03,24.04,23.96,24.02,41100.0,19.0618,19.0697,19.0063,19.0539,41100.0
2007-07-24 13:55:00,24.02,24.05,24.0,24.04,42600.0,19.0539,19.0777,19.038,19.0697,42600.0
2007-07-24 14:00:00,24.04,24.04,23.97,23.97,36900.0,19.0697,19.0697,19.0142,19.0142,36900.0
2007-07-24 14:05:00,23.98,24.05,23.95,24.02,71100.0,19.0221,19.0777,18.9983,19.0539,71100.0
2007-07-24 14:10:00,24.04,24.04,24.02,24.03,34500.0,19.0697,19.0697,19.0539,19.0618,34500.0
2007-07-24 14:15:00,24.01,24.03,23.98,23.99,62700.0,19.0459,19.0618,19.0221,19.0301,62700.0
2007-07-24 14:20:00,24.01,24.02,23.96,23.96,44400.0,19.0459,19.0539,19.0063,19.0063,44400.0
2007-07-24 14:25:00,23.97,24.01,23.96,23.99,34800.0,19.0142,19.0459,19.0063,19.0301,34800.0
2007-07-24 14:30:00,24.0,24.0,23.95,23.95,58200.0,19.038,19.038,18.9983,18.9983,58200.0
2007-07-24 14:35:00,23.95,23.96,23.9,23.91,110700.0,18.9983,19.0063,18.9587,18.9666,110700.0
2007-07-24 14:40:00,23.92,23.99,23.9,23.95,67800.0,18.9745,19.0301,18.9587,18.9983,67800.0
2007-07-24 14:45:00,23.96,23.97,23.93,23.94,69300.0,19.0063,19.0142,18.9825,18.9904,69300.0
2007-07-24 14:50:00,23.95,23.95,23.92,23.95,34800.0,18.9983,18.9983,18.9745,18.9983,34800.0
2007-07-24 14:55:00,23.95,23.95,23.86,23.86,66000.0,18.9983,18.9983,18.9269,18.9269,66000.0
2007-07-24 15:00:00,23.86,23.89,23.83,23.87,75900.0,18.9269,18.9507,18.9031,18.9349,75900.0
2007-07-24 15:05:00,23.86,23.88,23.8,23.84,87600.0,18.9269,18.9428,18.8793,18.9111,87600.0
2007-07-24 15:10:00,23.84,23.86,23.81,23.85,64800.0,18.9111,18.9269,18.8873,18.919,64800.0
2007-07-24 15:15:00,23.85,23.9,23.82,23.86,108600.0,18.919,18.9587,18.8952,18.9269,108600.0
2007-07-24 15:20:00,23.87,23.87,23.8,23.84,91800.0,18.9349,18.9349,18.8793,18.9111,91800.0
2007-07-24 15:25:00,23.84,23.84,23.77,23.77,123000.0,18.9111,18.9111,18.8555,18.8555,123000.0
2007-07-24 15:30:00,23.78,23.78,23.73,23.75,137100.0,18.8635,18.8635,18.8238,18.8397,137100.0
2007-07-24 15:35:00,23.74,23.75,23.7,23.7,129300.0,18.8317,18.8397,18.8,18.8,129300.0
2007-07-24 15:40:00,23.7,23.71,23.66,23.66,129900.0,18.8,18.808,18.7683,18.7683,129900.0
2007-07-24 15:45:00,23.67,23.7,23.66,23.7,103800.0,18.7762,18.8,18.7683,18.8,103800.0
2007-07-24 15:50:00,23.69,23.79,23.69,23.78,100800.0,18.7921,18.8714,18.7921,18.8635,100800.0
2007-07-24 15:55:00,23.78,23.82,23.78,23.81,91800.0,18.8635,18.8952,18.8635,18.8873,91800.0
2007-07-25 09:30:00,23.93,24.11,23.92,23.99,71400.0,18.9825,19.1252,18.9745,19.0301,71400.0
2007-07-25 09:35:00,23.99,24.03,23.88,23.88,60000.0,19.0301,19.0618,18.9428,18.9428,60000.0
2007-07-25 09:40:00,23.89,23.94,23.84,23.94,51000.0,18.9507,18.9904,18.9111,18.9904,51000.0
2007-07-25 09:45:00,23.94,23.99,23.93,23.99,48600.0,18.9904,19.0301,18.9825,19.0301,48600.0
2007-07-25 09:50:00,23.99,24.1,23.99,24.08,78900.0,19.0301,19.1173,19.0301,19.1015,78900.0
2007-07-25 09:55:00,24.08,24.08,23.99,23.99,76800.0,19.1015,19.1015,19.0301,19.0301,76800.0
2007-07-25 10:00:00,23.97,24.11,23.94,24.02,77700.0,19.0142,19.1252,18.9904,19.0539,77700.0
2007-07-25 10:05:00,24.02,24.1,23.99,24.04,64500.0,19.0539,19.1173,19.0301,19.0697,64500.0
2007-07-25 10:10:00,24.04,24.08,24.03,24.05,57900.0,19.0697,19.1015,19.0618,19.0777,57900.0
2007-07-25 10:15:00,24.05,24.1,24.05,24.07,70800.0,19.0777,19.1173,19.0777,19.0935,70800.0
2007-07-25 10:20:00,24.07,24.07,23.94,23.95,54300.0,19.0935,19.0935,18.9904,18.9983,54300.0
2007-07-25 10:25:00,23.94,23.95,23.86,23.89,97500.0,18.9904,18.9983,18.9269,18.9507,97500.0
2007-07-25 10:30:00,23.88,24.04,23.73,23.77,163500.0,18.9428,19.0697,18.8238,18.8555,163500.0
2007-07-25 10:35:00,23.77,23.81,23.67,23.69,56100.0,18.8555,18.8873,18.7762,18.7921,56100.0
2007-07-25 10:40:00,23.69,23.75,23.67,23.7,47700.0,18.7921,18.8397,18.7762,18.8,47700.0
2007-07-25 10:45:00,23.7,23.71,23.67,23.69,88200.0,18.8,18.808,18.7762,18.7921,88200.0
2007-07-25 10:50:00,23.68,23.74,23.68,23.72,48000.0,18.7842,18.8317,18.7842,18.8159,48000.0
2007-07-25 10:55:00,23.72,23.85,23.71,23.84,39900.0,18.8159,18.919,18.808,18.9111,39900.0
2007-07-25 11:00:00,23.85,23.86,23.74,23.84,171900.0,18.919,18.9269,18.8317,18.9111,171900.0
2007-07-25 11:05:00,23.85,23.86,23.78,23.8,55800.0,18.919,18.9269,18.8635,18.8793,55800.0
2007-07-25 11:10:00,23.8,23.84,23.74,23.78,62700.0,18.8793,18.9111,18.8317,18.8635,62700.0
2007-07-25 11:15:00,23.78,23.84,23.73,23.82,92700.0,18.8635,18.9111,18.8238,18.8952,92700.0
2007-07-25 11:20:00,23.81,23.87,23.81,23.87,78000.0,18.8873,18.9349,18.8873,18.9349,78000.0
2007-07-25 11:25:00,23.86,23.93,23.86,23.86,75600.0,18.9269,18.9825,18.9269,18.9269,75600.0
2007-07-25 11:30:00,23.87,23.9,23.86,23.86,76500.0,18.9349,18.9587,18.9269,18.9269,76500.0
2007-07-25 11:35:00,23.85,23.85,23.79,23.85,117000.0,18.919,18.919,18.8714,18.919,117000.0
2007-07-25 11:40:00,23.84,23.84,23.79,23.84,52500.0,18.9111,18.9111,18.8714,18.9111,52500.0
2007-07-25 11:45:00,23.84,23.85,23.81,23.83,93000.0,18.9111,18.919,18.8873,18.9031,93000.0
2007-07-25 11:50:00,23.83,23.84,23.78,23.81,107100.0,18.9031,18.9111,18.8635,18.8873,107100.0
2007-07-25 11:55:00,23.8,23.81,23.76,23.77,56100.0,18.8793,18.8873,18.8476,18.8555,56100.0
2007-07-25 12:00:00,23.78,23.83,23.77,23.8,76200.0,18.8635,18.9031,18.8555,18.8793,76200.0
2007-07-25 12:05:00,23.8,23.81,23.77,23.81,86100.0,18.8793,18.8873,18.8555,18.8873,86100.0
2007-07-25 12:10:00,23.81,23.87,23.8,23.85,48900.0,18.8873,18.9349,18.8793,18.919,48900.0
2007-07-25 12:15:00,23.85,23.89,23.84,23.88,54600.0,18.919,18.9507,18.9111,18.9428,54600.0
2007-07-25 12:20:00,23.89,23.9,23.88,23.88,46500.0,18.9507,18.9587,18.9428,18.9428,46500.0
2007-07-25 12:25:00,23.89,23.92,23.87,23.89,45300.0,18.9507,18.9745,18.9349,18.9507,45300.0
2007-07-25 12:30:00,23.89,23.91,23.86,23.86,36300.0,18.9507,18.9666,18.9269,18.9269,36300.0
2007-07-25 12:35:00,23.85,23.85,23.83,23.84,20100.0,18.919,18.919,18.9031,18.9111,20100.0
2007-07-25 12:40:00,23.83,23.83,23.77,23.8,69600.0,18.9031,18.9031,18.8555,18.8793,69600.0
2007-07-25 12:45:00,23.8,23.82,23.79,23.79,55500.0,18.8793,18.8952,18.8714,18.8714,55500.0
2007-07-25 12:50:00,23.79,23.81,23.76,23.81,60900.0,18.8714,18.8873,18.8476,18.8873,60900.0
2007-07-25 12:55:00,23.82,23.84,23.81,23.84,54300.0,18.8952,18.9111,18.8873,18.9111,54300.0
2007-07-25 13:00:00,23.83,23.84,23.81,23.82,50100.0,18.9031,18.9111,18.8873,18.8952,50100.0
2007-07-25 13:05:00,23.81,23.82,23.8,23.8,37500.0,18.8873,18.8952,18.8793,18.8793,37500.0
2007-07-25 13:10:00,23.8,23.8,23.69,23.75,84300.0,18.8793,18.8793,18.7921,18.8397,84300.0
2007-07-25 13:15:00,23.75,23.77,23.65,23.66,105000.0,18.8397,18.8555,18.7604,18.7683,105000.0
2007-07-25 13:20:00,23.67,23.68,23.62,23.63,57300.0,18.7762,18.7842,18.7366,18.7445,57300.0
2007-07-25 13:25:00,23.64,23.7,23.64,23.66,51900.0,18.7524,18.8,18.7524,18.7683,51900.0
2007-07-25 13:30:00,23.66,23.75,23.64,23.73,70200.0,18.7683,18.8397,18.7524,18.8238,70200.0
2007-07-25 13:35:00,23.72,23.73,23.66,23.69,41400.0,18.8159,18.8238,18.7683,18.7921,41400.0
2007-07-25 13:40:00,23.69,23.72,23.68,23.69,57000.0,18.7921,18.8159,18.7842,18.7921,57000.0
2007-07-25 13:45:00,23.69,23.75,23.69,23.74,45600.0,18.7921,18.8397,18.7921,18.8317,45600.0
2007-07-25 13:50:00,23.73,23.73,23.66,23.68,46800.0,18.8238,18.8238,18.7683,18.7842,46800.0
2007-07-25 13:55:00,23.68,23.73,23.66,23.66,51000.0,18.7842,18.8238,18.7683,18.7683,51000.0
2007-07-25 14:00:00,23.67,23.74,23.66,23.69,86400.0,18.7762,18.8317,18.7683,18.7921,86400.0
2007-07-25 14:05:00,23.67,23.74,23.66,23.72,54600.0,18.7762,18.8317,18.7683,18.8159,54600.0
2007-07-25 14:10:00,23.72,23.78,23.69,23.78,48000.0,18.8159,18.8635,18.7921,18.8635,48000.0
2007-07-25 14:15:00,23.76,23.79,23.75,23.75,37200.0,18.8476,18.8714,18.8397,18.8397,37200.0
2007-07-25 14:20:00,23.77,23.84,23.76,23.81,41100.0,18.8555,18.9111,18.8476,18.8873,41100.0
2007-07-25 14:25:00,23.81,23.87,23.79,23.86,57600.0,18.8873,18.9349,18.8714,18.9269,57600.0
2007-07-25 14:30:00,23.86,23.87,23.81,23.81,48300.0,18.9269,18.9349,18.8873,18.8873,48300.0
2007-07-25 14:35:00,23.81,23.84,23.77,23.79,58500.0,18.8873,18.9111,18.8555,18.8714,58500.0
2007-07-25 14:40:00,23.81,23.83,23.77,23.82,45600.0,18.8873,18.9031,18.8555,18.8952,45600.0
2007-07-25 14:45:00,23.81,23.91,23.81,23.91,50400.0,18.8873,18.9666,18.8873,18.9666,50400.0
2007-07-25 14:50:00,23.91,23.92,23.85,23.86,54300.0,18.9666,18.9745,18.919,18.9269,54300.0
2007-07-25 14:55:00,23.86,23.91,23.86,23.91,39000.0,18.9269,18.9666,18.9269,18.9666,39000.0
2007-07-25 15:00:00,23.91,24.0,23.91,23.97,88500.0,18.9666,19.038,18.9666,19.0142,88500.0
2007-07-25 15:05:00,23.97,24.0,23.97,24.0,45600.0,19.0142,19.038,19.0142,19.038,45600.0
2007-07-25 15:10:00,24.0,24.05,23.99,24.05,87000.0,19.038,19.0777,19.0301,19.0777,87000.0
2007-07-25 15:15:00,24.04,24.04,24.02,24.03,71100.0,19.0697,19.0697,19.0539,19.0618,71100.0
2007-07-25 15:20:00,24.03,24.07,24.02,24.03,54300.0,19.0618,19.0935,19.0539,19.0618,54300.0
2007-07-25 15:25:00,24.03,24.04,24.01,24.01,70200.0,19.0618,19.0697,19.0459,19.0459,70200.0
2007-07-25 15:30:00,24.02,24.03,23.96,23.98,97200.0,19.0539,19.0618,19.0063,19.0221,97200.0
2007-07-25 15:35:00,23.98,24.0,23.93,23.93,70200.0,19.0221,19.038,18.9825,18.9825,70200.0
2007-07-25 15:40:00,23.93,23.94,23.9,23.93,92400.0,18.9825,18.9904,18.9587,18.9825,92400.0
2007-07-25 15:45:00,23.93,23.99,23.91,23.99,76800.0,18.9825,19.0301,18.9666,19.0301,76800.0
2007-07-25 15:50:00,23.98,24.02,23.97,23.97,57300.0,19.0221,19.0539,19.0142,19.0142,57300.0
2007-07-25 15:55:00,23.97,24.02,23.94,23.94,109500.0,19.0142,19.0539,18.9904,18.9904,109500.0
2007-07-26 09:30:00,23.6,23.67,23.47,23.54,72300.0,18.7207,18.7762,18.6176,18.6731,72300.0
2007-07-26 09:35:00,23.54,23.54,23.47,23.51,88200.0,18.6731,18.6731,18.6176,18.6493,88200.0
2007-07-26 09:40:00,23.51,23.52,23.42,23.44,398100.0,18.6493,18.6572,18.5779,18.5938,398100.0
2007-07-26 09:45:00,23.43,23.45,23.36,23.41,122400.0,18.5858,18.6017,18.5303,18.57,122400.0
2007-07-26 09:50:00,23.41,23.49,23.3,23.31,156600.0,18.57,18.6334,18.4827,18.4907,156600.0
2007-07-26 09:55:00,23.31,23.36,23.16,23.21,182100.0,18.4907,18.5303,18.3717,18.4113,182100.0
2007-07-26 10:00:00,23.21,23.27,23.14,23.2,145500.0,18.4113,18.4589,18.3558,18.4034,145500.0
2007-07-26 10:05:00,23.2,23.3,23.17,23.3,72900.0,18.4034,18.4827,18.3796,18.4827,72900.0
2007-07-26 10:10:00,23.29,23.33,23.24,23.3,82500.0,18.4748,18.5065,18.4351,18.4827,82500.0
2007-07-26 10:15:00,23.3,23.34,23.25,23.26,65400.0,18.4827,18.5144,18.4431,18.451,65400.0
2007-07-26 10:20:00,23.25,23.27,23.22,23.24,64500.0,18.4431,18.4589,18.4193,18.4351,64500.0
2007-07-26 10:25:00,23.23,23.24,23.19,23.2,61500.0,18.4272,18.4351,18.3955,18.4034,61500.0
2007-07-26 10:30:00,23.21,23.24,23.17,23.17,54300.0,18.4113,18.4351,18.3796,18.3796,54300.0
2007-07-26 10:35:00,23.17,23.17,23.04,23.14,62400.0,18.3796,18.3796,18.2765,18.3558,62400.0
2007-07-26 10:40:00,23.15,23.16,23.11,23.11,51000.0,18.3637,18.3717,18.332,18.332,51000.0
2007-07-26 10:45:00,23.1,23.21,23.1,23.2,51000.0,18.3241,18.4113,18.3241,18.4034,51000.0
2007-07-26 10:50:00,23.21,23.29,23.21,23.27,55200.0,18.4113,18.4748,18.4113,18.4589,55200.0
2007-07-26 10:55:00,23.26,23.3,23.23,23.24,60600.0,18.451,18.4827,18.4272,18.4351,60600.0
2007-07-26 11:00:00,23.24,23.25,23.18,23.2,52500.0,18.4351,18.4431,18.3875,18.4034,52500.0
2007-07-26 11:05:00,23.21,23.21,23.06,23.11,91200.0,18.4113,18.4113,18.2923,18.332,91200.0
2007-07-26 11:10:00,23.1,23.13,23.06,23.07,54900.0,18.3241,18.3479,18.2923,18.3003,54900.0
2007-07-26 11:15:00,23.07,23.09,23.02,23.09,81000.0,18.3003,18.3161,18.2606,18.3161,81000.0
2007-07-26 11:20:00,23.1,23.16,23.06,23.15,42300.0,18.3241,18.3717,18.2923,18.3637,42300.0
2007-07-26 11:25:00,23.15,23.19,23.15,23.18,69900.0,18.3637,18.3955,18.3637,18.3875,69900.0
2007-07-26 11:30:00,23.18,23.18,23.13,23.15,87900.0,18.3875,18.3875,18.3479,18.3637,87900.0
2007-07-26 11:35:00,23.15,23.15,23.1,23.13,347700.0,18.3637,18.3637,18.3241,18.3479,347700.0
2007-07-26 11:40:00,23.12,23.15,23.11,23.13,215700.0,18.3399,18.3637,18.332,18.3479,215700.0
2007-07-26 11:45:00,23.13,23.13,23.05,23.05,37200.0,18.3479,18.3479,18.2844,18.2844,37200.0
2007-07-26 11:50:00,23.05,23.07,23.03,23.05,45900.0,18.2844,18.3003,18.2685,18.2844,45900.0
2007-07-26 11:55:00,23.07,23.14,23.06,23.12,56700.0,18.3003,18.3558,18.2923,18.3399,56700.0
2007-07-26 12:00:00,23.12,23.16,23.12,23.13,33000.0,18.3399,18.3717,18.3399,18.3479,33000.0
2007-07-26 12:05:00,23.12,23.12,23.05,23.05,52500.0,18.3399,18.3399,18.2844,18.2844,52500.0
2007-07-26 12:10:00,23.06,23.06,22.96,22.97,109200.0,18.2923,18.2923,18.213,18.2209,109200.0
2007-07-26 12:15:00,22.99,23.01,22.96,23.0,48900.0,18.2368,18.2527,18.213,18.2447,48900.0
2007-07-26 12:20:00,22.99,23.0,22.94,22.95,65400.0,18.2368,18.2447,18.1971,18.2051,65400.0
2007-07-26 12:25:00,22.96,23.02,22.96,23.01,51600.0,18.213,18.2606,18.213,18.2527,51600.0
2007-07-26 12:30:00,23.0,23.0,22.94,22.96,67800.0,18.2447,18.2447,18.1971,18.213,67800.0
2007-07-26 12:35:00,22.97,22.97,22.89,22.93,75900.0,18.2209,18.2209,18.1575,18.1892,75900.0
2007-07-26 12:40:00,22.93,22.94,22.87,22.89,57000.0,18.1892,18.1971,18.1416,18.1575,57000.0
2007-07-26 12:45:00,22.89,22.95,22.89,22.93,54600.0,18.1575,18.2051,18.1575,18.1892,54600.0
2007-07-26 12:50:00,22.94,23.02,22.94,23.02,38100.0,18.1971,18.2606,18.1971,18.2606,38100.0
2007-07-26 12:55:00,23.01,23.12,23.01,23.06,68400.0,18.2527,18.3399,18.2527,18.2923,68400.0
2007-07-26 13:00:00,23.06,23.07,22.96,22.96,57900.0,18.2923,18.3003,18.213,18.213,57900.0
2007-07-26 13:05:00,22.96,22.97,22.85,22.85,95700.0,18.213,18.2209,18.1258,18.1258,95700.0
2007-07-26 13:10:00,22.85,22.93,22.84,22.93,71100.0,18.1258,18.1892,18.1178,18.1892,71100.0
2007-07-26 13:15:00,22.93,22.99,22.89,22.9,52200.0,18.1892,18.2368,18.1575,18.1654,52200.0
2007-07-26 13:20:00,22.9,22.9,22.84,22.86,79500.0,18.1654,18.1654,18.1178,18.1337,79500.0
2007-07-26 13:25:00,22.86,22.86,22.8,22.84,77400.0,18.1337,18.1337,18.0861,18.1178,77400.0
2007-07-26 13:30:00,22.84,22.87,22.81,22.82,44100.0,18.1178,18.1416,18.094,18.102,44100.0
2007-07-26 13:35:00,22.82,22.85,22.78,22.81,63600.0,18.102,18.1258,18.0702,18.094,63600.0
2007-07-26 13:40:00,22.81,22.82,22.78,22.8,78300.0,18.094,18.102,18.0702,18.0861,78300.0
2007-07-26 13:45:00,22.8,22.86,22.79,22.8,61500.0,18.0861,18.1337,18.0782,18.0861,61500.0
2007-07-26 13:50:00,22.78,22.8,22.69,22.7,128100.0,18.0702,18.0861,17.9988,18.0068,128100.0
2007-07-26 13:55:00,22.7,22.76,22.67,22.68,143700.0,18.0068,18.0544,17.983,17.9909,143700.0
2007-07-26 14:00:00,22.68,22.7,22.66,22.66,80700.0,17.9909,18.0068,17.975,17.975,80700.0
2007-07-26 14:05:00,22.66,22.66,22.54,22.59,185100.0,17.975,17.975,17.8798,17.9195,185100.0
2007-07-26 14:10:00,22.58,22.63,22.55,22.58,63000.0,17.9116,17.9512,17.8878,17.9116,63000.0
2007-07-26 14:15:00,22.58,22.62,22.56,22.62,93600.0,17.9116,17.9433,17.8957,17.9433,93600.0
2007-07-26 14:20:00,22.63,22.69,22.61,22.66,134700.0,17.9512,17.9988,17.9354,17.975,134700.0
2007-07-26 14:25:00,22.66,22.78,22.66,22.78,185700.0,17.975,18.0702,17.975,18.0702,185700.0
2007-07-26 14:30:00,22.78,22.8,22.76,22.77,71400.0,18.0702,18.0861,18.0544,18.0623,71400.0
2007-07-26 14:35:00,22.76,22.76,22.66,22.7,48000.0,18.0544,18.0544,17.975,18.0068,48000.0
2007-07-26 14:40:00,22.7,22.77,22.68,22.74,93900.0,18.0068,18.0623,17.9909,18.0385,93900.0
2007-07-26 14:45:00,22.74,22.78,22.74,22.75,107100.0,18.0385,18.0702,18.0385,18.0464,107100.0
2007-07-26 14:50:00,22.74,22.77,22.69,22.72,115800.0,18.0385,18.0623,17.9988,18.0226,115800.0
2007-07-26 14:55:00,22.72,22.85,22.72,22.75,122100.0,18.0226,18.1258,18.0226,18.0464,122100.0
2007-07-26 15:00:00,22.76,22.87,22.74,22.8,135600.0,18.0544,18.1416,18.0385,18.0861,135600.0
2007-07-26 15:05:00,22.8,22.93,22.79,22.91,185400.0,18.0861,18.1892,18.0782,18.1734,185400.0
2007-07-26 15:10:00,22.91,22.98,22.89,22.96,153900.0,18.1734,18.2289,18.1575,18.213,153900.0
2007-07-26 15:15:00,22.96,23.08,22.96,23.07,105300.0,18.213,18.3082,18.213,18.3003,105300.0
2007-07-26 15:20:00,23.07,23.17,23.06,23.14,172200.0,18.3003,18.3796,18.2923,18.3558,172200.0
2007-07-26 15:25:00,23.14,23.15,22.99,22.99,156300.0,18.3558,18.3637,18.2368,18.2368,156300.0
2007-07-26 15:30:00,22.99,23.05,22.95,23.04,103800.0,18.2368,18.2844,18.2051,18.2765,103800.0
2007-07-26 15:35:00,23.04,23.05,23.01,23.04,153600.0,18.2765,18.2844,18.2527,18.2765,153600.0
2007-07-26 15:40:00,23.04,23.12,23.03,23.1,139200.0,18.2765,18.3399,18.2685,18.3241,139200.0
2007-07-26 15:45:00,23.1,23.32,23.09,23.31,204900.0,18.3241,18.4986,18.3161,18.4907,204900.0
2007-07-26 15:50:00,23.31,23.32,23.21,23.26,131400.0,18.4907,18.4986,18.4113,18.451,131400.0
2007-07-26 15:55:00,23.26,23.26,23.16,23.17,98400.0,18.451,18.451,18.3717,18.3796,98400.0
2007-07-27 09:30:00,23.14,23.14,23.14,23.14,0.0,18.3558,18.3558,18.3558,18.3558,0.0
2007-07-27 09:35:00,23.05,23.25,23.0,23.13,111900.0,18.2844,18.4431,18.2447,18.3479,111900.0
2007-07-27 09:40:00,23.12,23.15,22.76,22.78,101400.0,18.3399,18.3637,18.0544,18.0702,101400.0
2007-07-27 09:45:00,22.78,22.89,22.78,22.88,45000.0,18.0702,18.1575,18.0702,18.1496,45000.0
2007-07-27 09:50:00,22.89,23.19,22.89,23.14,100200.0,18.1575,18.3955,18.1575,18.3558,100200.0
2007-07-27 09:55:00,23.14,23.16,23.04,23.06,67800.0,18.3558,18.3717,18.2765,18.2923,67800.0
2007-07-27 10:00:00,23.04,23.06,22.95,23.02,79200.0,18.2765,18.2923,18.2051,18.2606,79200.0
2007-07-27 10:05:00,23.0,23.07,22.99,23.07,64500.0,18.2447,18.3003,18.2368,18.3003,64500.0
2007-07-27 10:10:00,23.04,23.12,23.04,23.08,45000.0,18.2765,18.3399,18.2765,18.3082,45000.0
2007-07-27 10:15:00,23.07,23.1,23.0,23.1,101700.0,18.3003,18.3241,18.2447,18.3241,101700.0
2007-07-27 10:20:00,23.08,23.22,23.05,23.22,82800.0,18.3082,18.4193,18.2844,18.4193,82800.0
2007-07-27 10:25:00,23.23,23.31,23.16,23.27,123600.0,18.4272,18.4907,18.3717,18.4589,123600.0
2007-07-27 10:30:00,23.27,23.3,23.13,23.14,136500.0,18.4589,18.4827,18.3479,18.3558,136500.0
2007-07-27 10:35:00,23.14,23.14,23.01,23.04,102300.0,18.3558,18.3558,18.2527,18.2765,102300.0
2007-07-27 10:40:00,23.03,23.1,23.01,23.1,51000.0,18.2685,18.3241,18.2527,18.3241,51000.0
2007-07-27 10:45:00,23.1,23.12,23.06,23.09,55200.0,18.3241,18.3399,18.2923,18.3161,55200.0
2007-07-27 10:50:00,23.1,23.1,22.94,23.0,79800.0,18.3241,18.3241,18.1971,18.2447,79800.0
2007-07-27 10:55:00,23.01,23.04,22.96,22.99,54300.0,18.2527,18.2765,18.213,18.2368,54300.0
2007-07-27 11:00:00,23.0,23.09,23.0,23.09,52500.0,18.2447,18.3161,18.2447,18.3161,52500.0
2007-07-27 11:05:00,23.09,23.17,23.09,23.15,51600.0,18.3161,18.3796,18.3161,18.3637,51600.0
2007-07-27 11:10:00,23.15,23.24,23.15,23.22,66900.0,18.3637,18.4351,18.3637,18.4193,66900.0
2007-07-27 11:15:00,23.22,23.29,23.18,23.29,88500.0,18.4193,18.4748,18.3875,18.4748,88500.0
2007-07-27 11:20:00,23.3,23.31,23.26,23.27,114000.0,18.4827,18.4907,18.451,18.4589,114000.0
2007-07-27 11:25:00,23.26,23.29,23.18,23.21,75600.0,18.451,18.4748,18.3875,18.4113,75600.0
2007-07-27 11:30:00,23.21,23.28,23.2,23.27,55800.0,18.4113,18.4669,18.4034,18.4589,55800.0
2007-07-27 11:35:00,23.27,23.28,23.18,23.24,75900.0,18.4589,18.4669,18.3875,18.4351,75900.0
2007-07-27 11:40:00,23.24,23.38,23.2,23.34,196500.0,18.4351,18.5462,18.4034,18.5144,196500.0
2007-07-27 11:45:00,23.34,23.38,23.31,23.37,132600.0,18.5144,18.5462,18.4907,18.5382,132600.0
2007-07-27 11:50:00,23.36,23.36,23.21,23.21,53400.0,18.5303,18.5303,18.4113,18.4113,53400.0
2007-07-27 11:55:00,23.21,23.26,23.19,23.23,41400.0,18.4113,18.451,18.3955,18.4272,41400.0
2007-07-27 12:00:00,23.24,23.26,23.19,23.2,43500.0,18.4351,18.451,18.3955,18.4034,43500.0
2007-07-27 12:05:00,23.21,23.23,23.16,23.21,72900.0,18.4113,18.4272,18.3717,18.4113,72900.0
2007-07-27 12:10:00,23.19,23.21,23.15,23.15,57600.0,18.3955,18.4113,18.3637,18.3637,57600.0
2007-07-27 12:15:00,23.15,23.19,23.14,23.19,78900.0,18.3637,18.3955,18.3558,18.3955,78900.0
2007-07-27 12:20:00,23.18,23.21,23.17,23.17,62100.0,18.3875,18.4113,18.3796,18.3796,62100.0
2007-07-27 12:25:00,23.17,23.21,23.15,23.18,57900.0,18.3796,18.4113,18.3637,18.3875,57900.0
2007-07-27 12:30:00,23.18,23.19,23.13,23.13,87300.0,18.3875,18.3955,18.3479,18.3479,87300.0
2007-07-27 12:35:00,23.14,23.19,23.13,23.15,75300.0,18.3558,18.3955,18.3479,18.3637,75300.0
2007-07-27 12:40:00,23.15,23.27,23.15,23.26,97200.0,18.3637,18.4589,18.3637,18.451,97200.0
2007-07-27 12:45:00,23.26,23.26,23.17,23.19,66900.0,18.451,18.451,18.3796,18.3955,66900.0
2007-07-27 12:50:00,23.19,23.23,23.17,23.18,76500.0,18.3955,18.4272,18.3796,18.3875,76500.0
2007-07-27 12:55:00,23.17,23.27,23.15,23.19,53100.0,18.3796,18.4589,18.3637,18.3955,53100.0
2007-07-27 13:00:00,23.2,23.22,23.13,23.2,67800.0,18.4034,18.4193,18.3479,18.4034,67800.0
2007-07-27 13:05:00,23.23,23.27,23.19,23.19,91200.0,18.4272,18.4589,18.3955,18.3955,91200.0
2007-07-27 13:10:00,23.19,23.21,23.17,23.17,46800.0,18.3955,18.4113,18.3796,18.3796,46800.0
2007-07-27 13:15:00,23.18,23.32,23.17,23.32,73800.0,18.3875,18.4986,18.3796,18.4986,73800.0
2007-07-27 13:20:00,23.32,23.33,23.27,23.29,49500.0,18.4986,18.5065,18.4589,18.4748,49500.0
2007-07-27 13:25:00,23.3,23.3,23.23,23.23,32100.0,18.4827,18.4827,18.4272,18.4272,32100.0
2007-07-27 13:30:00,23.23,23.24,23.17,23.17,40500.0,18.4272,18.4351,18.3796,18.3796,40500.0
2007-07-27 13:35:00,23.18,23.25,23.18,23.25,46800.0,18.3875,18.4431,18.3875,18.4431,46800.0
2007-07-27 13:40:00,23.24,23.36,23.24,23.33,49500.0,18.4351,18.5303,18.4351,18.5065,49500.0
2007-07-27 13:45:00,23.33,23.37,23.33,23.37,57000.0,18.5065,18.5382,18.5065,18.5382,57000.0
2007-07-27 13:50:00,23.35,23.42,23.35,23.38,76500.0,18.5224,18.5779,18.5224,18.5462,76500.0
2007-07-27 13:55:00,23.38,23.4,23.35,23.36,39000.0,18.5462,18.562,18.5224,18.5303,39000.0
2007-07-27 14:00:00,23.35,23.35,23.28,23.34,62100.0,18.5224,18.5224,18.4669,18.5144,62100.0
2007-07-27 14:05:00,23.35,23.35,23.32,23.32,30300.0,18.5224,18.5224,18.4986,18.4986,30300.0
2007-07-27 14:10:00,23.33,23.34,23.24,23.26,94800.0,18.5065,18.5144,18.4351,18.451,94800.0
2007-07-27 14:15:00,23.27,23.32,23.26,23.32,64200.0,18.4589,18.4986,18.451,18.4986,64200.0
2007-07-27 14:20:00,23.31,23.32,23.27,23.29,43200.0,18.4907,18.4986,18.4589,18.4748,43200.0
2007-07-27 14:25:00,23.29,23.29,23.18,23.18,43800.0,18.4748,18.4748,18.3875,18.3875,43800.0
2007-07-27 14:30:00,23.18,23.27,23.17,23.26,77400.0,18.3875,18.4589,18.3796,18.451,77400.0
2007-07-27 14:35:00,23.26,23.33,23.26,23.32,56400.0,18.451,18.5065,18.451,18.4986,56400.0
2007-07-27 14:40:00,23.33,23.45,23.32,23.44,94500.0,18.5065,18.6017,18.4986,18.5938,94500.0
2007-07-27 14:45:00,23.44,23.49,23.4,23.41,113400.0,18.5938,18.6334,18.562,18.57,113400.0
2007-07-27 14:50:00,23.41,23.53,23.38,23.51,81600.0,18.57,18.6652,18.5462,18.6493,81600.0
2007-07-27 14:55:00,23.51,23.52,23.45,23.47,57000.0,18.6493,18.6572,18.6017,18.6176,57000.0
2007-07-27 15:00:00,23.46,23.48,23.41,23.45,84300.0,18.6096,18.6255,18.57,18.6017,84300.0
2007-07-27 15:05:00,23.45,23.48,23.4,23.42,94200.0,18.6017,18.6255,18.562,18.5779,94200.0
2007-07-27 15:10:00,23.42,23.44,23.38,23.44,64800.0,18.5779,18.5938,18.5462,18.5938,64800.0
2007-07-27 15:15:00,23.45,23.45,23.35,23.39,89100.0,18.6017,18.6017,18.5224,18.5541,89100.0
2007-07-27 15:20:00,23.39,23.41,23.33,23.39,75600.0,18.5541,18.57,18.5065,18.5541,75600.0
2007-07-27 15:25:00,23.37,23.39,23.32,23.36,66900.0,18.5382,18.5541,18.4986,18.5303,66900.0
2007-07-27 15:30:00,23.35,23.38,23.31,23.32,88200.0,18.5224,18.5462,18.4907,18.4986,88200.0
2007-07-27 15:35:00,23.32,23.32,23.25,23.27,60300.0,18.4986,18.4986,18.4431,18.4589,60300.0
2007-07-27 15:40:00,23.27,23.28,23.19,23.2,95400.0,18.4589,18.4669,18.3955,18.4034,95400.0
2007-07-27 15:45:00,23.19,23.19,23.11,23.11,84300.0,18.3955,18.3955,18.332,18.332,84300.0
2007-07-27 15:50:00,23.11,23.16,23.09,23.1,99000.0,18.332,18.3717,18.3161,18.3241,99000.0
2007-07-27 15:55:00,23.1,23.11,23.01,23.02,124800.0,18.3241,18.332,18.2527,18.2606,124800.0
2007-07-30 09:30:00,22.9,22.9,22.9,22.9,39300.0,18.1654,18.1654,18.1654,18.1654,39300.0
2007-07-30 09:35:00,22.94,22.98,22.77,22.84,59700.0,18.1971,18.2289,18.0623,18.1178,59700.0
2007-07-30 09:40:00,22.82,22.89,22.67,22.8,53100.0,18.102,18.1575,17.983,18.0861,53100.0
2007-07-30 09:45:00,22.77,22.93,22.77,22.91,54000.0,18.0623,18.1892,18.0623,18.1734,54000.0
2007-07-30 09:50:00,22.91,22.93,22.88,22.9,49800.0,18.1734,18.1892,18.1496,18.1654,49800.0
2007-07-30 09:55:00,22.91,23.26,22.91,23.25,119100.0,18.1734,18.451,18.1734,18.4431,119100.0
2007-07-30 10:00:00,23.25,23.25,23.14,23.16,51600.0,18.4431,18.4431,18.3558,18.3717,51600.0
2007-07-30 10:05:00,23.14,23.26,23.1,23.24,55800.0,18.3558,18.451,18.3241,18.4351,55800.0
2007-07-30 10:10:00,23.25,23.29,23.22,23.25,70500.0,18.4431,18.4748,18.4193,18.4431,70500.0
2007-07-30 10:15:00,23.23,23.32,23.19,23.32,107400.0,18.4272,18.4986,18.3955,18.4986,107400.0
2007-07-30 10:20:00,23.33,23.38,23.32,23.32,65100.0,18.5065,18.5462,18.4986,18.4986,65100.0
2007-07-30 10:25:00,23.32,23.39,23.26,23.38,88800.0,18.4986,18.5541,18.451,18.5462,88800.0
2007-07-30 10:30:00,23.38,23.43,23.34,23.42,101700.0,18.5462,18.5858,18.5144,18.5779,101700.0
2007-07-30 10:35:00,23.42,23.45,23.32,23.39,186300.0,18.5779,18.6017,18.4986,18.5541,186300.0
2007-07-30 10:40:00,23.38,23.4,23.34,23.37,69900.0,18.5462,18.562,18.5144,18.5382,69900.0
2007-07-30 10:45:00,23.37,23.42,23.32,23.42,18000.0,18.5382,18.5779,18.4986,18.5779,18000.0
2007-07-30 10:50:00,23.42,23.42,23.37,23.4,21300.0,18.5779,18.5779,18.5382,18.562,21300.0
2007-07-30 10:55:00,23.41,23.43,23.31,23.31,25500.0,18.57,18.5858,18.4907,18.4907,25500.0
2007-07-30 11:00:00,23.33,23.46,23.33,23.42,69900.0,18.5065,18.6096,18.5065,18.5779,69900.0
2007-07-30 11:05:00,23.41,23.42,23.3,23.31,73200.0,18.57,18.5779,18.4827,18.4907,73200.0
2007-07-30 11:10:00,23.3,23.31,23.25,23.3,32400.0,18.4827,18.4907,18.4431,18.4827,32400.0
2007-07-30 11:15:00,23.29,23.31,23.25,23.27,23700.0,18.4748,18.4907,18.4431,18.4589,23700.0
2007-07-30 11:20:00,23.27,23.31,23.19,23.22,40500.0,18.4589,18.4907,18.3955,18.4193,40500.0
2007-07-30 11:25:00,23.22,23.24,23.19,23.22,57600.0,18.4193,18.4351,18.3955,18.4193,57600.0
2007-07-30 11:30:00,23.22,23.23,23.17,23.19,51000.0,18.4193,18.4272,18.3796,18.3955,51000.0
2007-07-30 11:35:00,23.19,23.25,23.13,23.16,50700.0,18.3955,18.4431,18.3479,18.3717,50700.0
2007-07-30 11:40:00,23.16,23.16,23.09,23.11,27000.0,18.3717,18.3717,18.3161,18.332,27000.0
2007-07-30 11:45:00,23.11,23.23,23.11,23.2,47400.0,18.332,18.4272,18.332,18.4034,47400.0
2007-07-30 11:50:00,23.2,23.26,23.19,23.25,22500.0,18.4034,18.451,18.3955,18.4431,22500.0
2007-07-30 11:55:00,23.26,23.28,23.2,23.2,33900.0,18.451,18.4669,18.4034,18.4034,33900.0
2007-07-30 12:00:00,23.2,23.21,23.15,23.16,20100.0,18.4034,18.4113,18.3637,18.3717,20100.0
2007-07-30 12:05:00,23.16,23.25,23.16,23.2,35100.0,18.3717,18.4431,18.3717,18.4034,35100.0
2007-07-30 12:10:00,23.2,23.24,23.17,23.17,28200.0,18.4034,18.4351,18.3796,18.3796,28200.0
2007-07-30 12:15:00,23.17,23.18,23.13,23.16,33900.0,18.3796,18.3875,18.3479,18.3717,33900.0
2007-07-30 12:20:00,23.16,23.16,23.06,23.08,50700.0,18.3717,18.3717,18.2923,18.3082,50700.0
2007-07-30 12:25:00,23.07,23.18,23.06,23.17,51000.0,18.3003,18.3875,18.2923,18.3796,51000.0
2007-07-30 12:30:00,23.17,23.25,23.16,23.19,42600.0,18.3796,18.4431,18.3717,18.3955,42600.0
2007-07-30 12:35:00,23.19,23.27,23.18,23.25,47100.0,18.3955,18.4589,18.3875,18.4431,47100.0
2007-07-30 12:40:00,23.26,23.31,23.25,23.25,62700.0,18.451,18.4907,18.4431,18.4431,62700.0
2007-07-30 12:45:00,23.24,23.26,23.23,23.24,42000.0,18.4351,18.451,18.4272,18.4351,42000.0
2007-07-30 12:50:00,23.24,23.34,23.24,23.34,33000.0,18.4351,18.5144,18.4351,18.5144,33000.0
2007-07-30 12:55:00,23.34,23.41,23.34,23.36,61200.0,18.5144,18.57,18.5144,18.5303,61200.0
2007-07-30 13:00:00,23.38,23.39,23.35,23.37,35100.0,18.5462,18.5541,18.5224,18.5382,35100.0
2007-07-30 13:05:00,23.39,23.42,23.35,23.35,72300.0,18.5541,18.5779,18.5224,18.5224,72300.0
2007-07-30 13:10:00,23.36,23.36,23.3,23.3,28800.0,18.5303,18.5303,18.4827,18.4827,28800.0
2007-07-30 13:15:00,23.31,23.34,23.29,23.31,17100.0,18.4907,18.5144,18.4748,18.4907,17100.0
2007-07-30 13:20:00,23.32,23.35,23.31,23.33,11100.0,18.4986,18.5224,18.4907,18.5065,11100.0
2007-07-30 13:25:00,23.33,23.35,23.29,23.32,20700.0,18.5065,18.5224,18.4748,18.4986,20700.0
2007-07-30 13:30:00,23.32,23.32,23.25,23.25,28500.0,18.4986,18.4986,18.4431,18.4431,28500.0
2007-07-30 13:35:00,23.25,23.3,23.25,23.28,25800.0,18.4431,18.4827,18.4431,18.4669,25800.0
2007-07-30 13:40:00,23.29,23.38,23.28,23.38,21900.0,18.4748,18.5462,18.4669,18.5462,21900.0
2007-07-30 13:45:00,23.39,23.42,23.36,23.42,45600.0,18.5541,18.5779,18.5303,18.5779,45600.0
2007-07-30 13:50:00,23.42,23.43,23.37,23.41,61200.0,18.5779,18.5858,18.5382,18.57,61200.0
2007-07-30 13:55:00,23.4,23.43,23.38,23.41,25200.0,18.562,18.5858,18.5462,18.57,25200.0
2007-07-30 14:00:00,23.4,23.45,23.39,23.45,17100.0,18.562,18.6017,18.5541,18.6017,17100.0
2007-07-30 14:05:00,23.45,23.46,23.36,23.43,54000.0,18.6017,18.6096,18.5303,18.5858,54000.0
2007-07-30 14:10:00,23.41,23.43,23.39,23.43,27600.0,18.57,18.5858,18.5541,18.5858,27600.0
2007-07-30 14:15:00,23.42,23.44,23.39,23.4,20700.0,18.5779,18.5938,18.5541,18.562,20700.0
2007-07-30 14:20:00,23.4,23.46,23.4,23.43,33900.0,18.562,18.6096,18.562,18.5858,33900.0
2007-07-30 14:25:00,23.43,23.44,23.41,23.43,18300.0,18.5858,18.5938,18.57,18.5858,18300.0
2007-07-30 14:30:00,23.42,23.46,23.35,23.41,32400.0,18.5779,18.6096,18.5224,18.57,32400.0
2007-07-30 14:35:00,23.41,23.42,23.39,23.4,20400.0,18.57,18.5779,18.5541,18.562,20400.0
2007-07-30 14:40:00,23.4,23.48,23.4,23.47,33900.0,18.562,18.6255,18.562,18.6176,33900.0
2007-07-30 14:45:00,23.47,23.47,23.4,23.41,27000.0,18.6176,18.6176,18.562,18.57,27000.0
2007-07-30 14:50:00,23.41,23.43,23.38,23.43,28200.0,18.57,18.5858,18.5462,18.5858,28200.0
2007-07-30 14:55:00,23.43,23.45,23.4,23.44,18900.0,18.5858,18.6017,18.562,18.5938,18900.0
2007-07-30 15:00:00,23.44,23.51,23.41,23.51,43800.0,18.5938,18.6493,18.57,18.6493,43800.0
2007-07-30 15:05:00,23.5,23.56,23.5,23.56,70500.0,18.6414,18.689,18.6414,18.689,70500.0
2007-07-30 15:10:00,23.56,23.6,23.56,23.59,110700.0,18.689,18.7207,18.689,18.7128,110700.0
2007-07-30 15:15:00,23.59,23.61,23.57,23.57,101400.0,18.7128,18.7286,18.6969,18.6969,101400.0
2007-07-30 15:20:00,23.58,23.63,23.56,23.63,95700.0,18.7048,18.7445,18.689,18.7445,95700.0
2007-07-30 15:25:00,23.62,23.65,23.61,23.63,97800.0,18.7366,18.7604,18.7286,18.7445,97800.0
2007-07-30 15:30:00,23.63,23.65,23.61,23.63,73800.0,18.7445,18.7604,18.7286,18.7445,73800.0
2007-07-30 15:35:00,23.62,23.62,23.59,23.6,71700.0,18.7366,18.7366,18.7128,18.7207,71700.0
2007-07-30 15:40:00,23.59,23.62,23.53,23.57,94500.0,18.7128,18.7366,18.6652,18.6969,94500.0
2007-07-30 15:45:00,23.56,23.57,23.54,23.56,42900.0,18.689,18.6969,18.6731,18.689,42900.0
2007-07-30 15:50:00,23.55,23.56,23.51,23.54,70800.0,18.681,18.689,18.6493,18.6731,70800.0
2007-07-30 15:55:00,23.55,23.6,23.54,23.56,78000.0,18.681,18.7207,18.6731,18.689,78000.0
2007-07-31 09:30:00,23.59,23.59,23.59,23.59,0.0,18.7128,18.7128,18.7128,18.7128,0.0
2007-07-31 09:35:00,23.66,23.88,23.62,23.83,172800.0,18.7683,18.9428,18.7366,18.9031,172800.0
2007-07-31 09:40:00,23.83,24.19,23.83,24.12,119100.0,18.9031,19.1887,18.9031,19.1332,119100.0
2007-07-31 09:45:00,24.08,24.23,24.08,24.17,126900.0,19.1015,19.2204,19.1015,19.1728,126900.0
2007-07-31 09:50:00,24.17,24.21,23.98,23.99,65400.0,19.1728,19.2046,19.0221,19.0301,65400.0
2007-07-31 09:55:00,24.0,24.0,23.91,23.91,71700.0,19.038,19.038,18.9666,18.9666,71700.0
2007-07-31 10:00:00,23.9,24.05,23.8,23.82,158100.0,18.9587,19.0777,18.8793,18.8952,158100.0
2007-07-31 10:05:00,23.8,23.84,23.7,23.75,136800.0,18.8793,18.9111,18.8,18.8397,136800.0
2007-07-31 10:10:00,23.73,23.78,23.71,23.76,53100.0,18.8238,18.8635,18.808,18.8476,53100.0
2007-07-31 10:15:00,23.76,23.77,23.69,23.76,51000.0,18.8476,18.8555,18.7921,18.8476,51000.0
2007-07-31 10:20:00,23.76,23.79,23.69,23.74,54000.0,18.8476,18.8714,18.7921,18.8317,54000.0
2007-07-31 10:25:00,23.74,23.75,23.7,23.72,65700.0,18.8317,18.8397,18.8,18.8159,65700.0
2007-07-31 10:30:00,23.72,23.8,23.72,23.79,51000.0,18.8159,18.8793,18.8159,18.8714,51000.0
2007-07-31 10:35:00,23.78,23.8,23.72,23.72,54600.0,18.8635,18.8793,18.8159,18.8159,54600.0
2007-07-31 10:40:00,23.72,23.74,23.68,23.73,92400.0,18.8159,18.8317,18.7842,18.8238,92400.0
2007-07-31 10:45:00,23.73,23.73,23.66,23.67,35700.0,18.8238,18.8238,18.7683,18.7762,35700.0
2007-07-31 10:50:00,23.66,23.66,23.57,23.58,36600.0,18.7683,18.7683,18.6969,18.7048,36600.0
2007-07-31 10:55:00,23.57,23.65,23.57,23.62,15000.0,18.6969,18.7604,18.6969,18.7366,15000.0
2007-07-31 11:00:00,23.62,23.66,23.6,23.63,19500.0,18.7366,18.7683,18.7207,18.7445,19500.0
2007-07-31 11:05:00,23.63,23.7,23.63,23.68,18900.0,18.7445,18.8,18.7445,18.7842,18900.0
2007-07-31 11:10:00,23.68,23.72,23.68,23.72,17400.0,18.7842,18.8159,18.7842,18.8159,17400.0
2007-07-31 11:15:00,23.7,23.72,23.66,23.66,25800.0,18.8,18.8159,18.7683,18.7683,25800.0
2007-07-31 11:20:00,23.66,23.67,23.63,23.63,24900.0,18.7683,18.7762,18.7445,18.7445,24900.0
2007-07-31 11:25:00,23.64,23.72,23.63,23.71,34500.0,18.7524,18.8159,18.7445,18.808,34500.0
2007-07-31 11:30:00,23.71,23.72,23.7,23.7,33600.0,18.808,18.8159,18.8,18.8,33600.0
2007-07-31 11:35:00,23.7,23.72,23.65,23.65,26100.0,18.8,18.8159,18.7604,18.7604,26100.0
2007-07-31 11:40:00,23.66,23.68,23.63,23.66,15300.0,18.7683,18.7842,18.7445,18.7683,15300.0
2007-07-31 11:45:00,23.66,23.72,23.66,23.72,15300.0,18.7683,18.8159,18.7683,18.8159,15300.0
2007-07-31 11:50:00,23.72,23.73,23.71,23.72,7800.0,18.8159,18.8238,18.808,18.8159,7800.0
2007-07-31 11:55:00,23.71,23.72,23.69,23.69,19500.0,18.808,18.8159,18.7921,18.7921,19500.0
2007-07-31 12:00:00,23.69,23.71,23.67,23.67,10800.0,18.7921,18.808,18.7762,18.7762,10800.0
2007-07-31 12:05:00,23.68,23.69,23.67,23.67,13800.0,18.7842,18.7921,18.7762,18.7762,13800.0
2007-07-31 12:10:00,23.67,23.68,23.64,23.64,11700.0,18.7762,18.7842,18.7524,18.7524,11700.0
2007-07-31 12:15:00,23.65,23.66,23.63,23.64,13800.0,18.7604,18.7683,18.7445,18.7524,13800.0
2007-07-31 12:20:00,23.64,23.69,23.64,23.69,15600.0,18.7524,18.7921,18.7524,18.7921,15600.0
2007-07-31 12:25:00,23.69,23.7,23.68,23.69,37500.0,18.7921,18.8,18.7842,18.7921,37500.0
2007-07-31 12:30:00,23.7,23.71,23.64,23.64,11100.0,18.8,18.808,18.7524,18.7524,11100.0
2007-07-31 12:35:00,23.64,23.66,23.64,23.65,47700.0,18.7524,18.7683,18.7524,18.7604,47700.0
2007-07-31 12:40:00,23.65,23.7,23.65,23.66,14400.0,18.7604,18.8,18.7604,18.7683,14400.0
2007-07-31 12:45:00,23.65,23.66,23.63,23.63,50400.0,18.7604,18.7683,18.7445,18.7445,50400.0
2007-07-31 12:50:00,23.63,23.65,23.63,23.63,29100.0,18.7445,18.7604,18.7445,18.7445,29100.0
2007-07-31 12:55:00,23.63,23.67,23.63,23.65,11700.0,18.7445,18.7762,18.7445,18.7604,11700.0
2007-07-31 13:00:00,23.65,23.66,23.65,23.65,10800.0,18.7604,18.7683,18.7604,18.7604,10800.0
2007-07-31 13:05:00,23.65,23.66,23.63,23.65,40500.0,18.7604,18.7683,18.7445,18.7604,40500.0
2007-07-31 13:10:00,23.65,23.75,23.65,23.75,34800.0,18.7604,18.8397,18.7604,18.8397,34800.0
2007-07-31 13:15:00,23.75,23.76,23.71,23.71,11700.0,18.8397,18.8476,18.808,18.808,11700.0
2007-07-31 13:20:00,23.71,23.71,23.64,23.65,22800.0,18.808,18.808,18.7524,18.7604,22800.0
2007-07-31 13:25:00,23.66,23.7,23.66,23.68,22500.0,18.7683,18.8,18.7683,18.7842,22500.0
2007-07-31 13:30:00,23.68,23.74,23.64,23.72,57900.0,18.7842,18.8317,18.7524,18.8159,57900.0
2007-07-31 13:35:00,23.72,23.8,23.71,23.76,66600.0,18.8159,18.8793,18.808,18.8476,66600.0
2007-07-31 13:40:00,23.76,23.77,23.68,23.72,41400.0,18.8476,18.8555,18.7842,18.8159,41400.0
2007-07-31 13:45:00,23.72,23.74,23.68,23.68,26700.0,18.8159,18.8317,18.7842,18.7842,26700.0
2007-07-31 13:50:00,23.68,23.68,23.63,23.66,62400.0,18.7842,18.7842,18.7445,18.7683,62400.0
2007-07-31 13:55:00,23.68,23.73,23.66,23.73,41700.0,18.7842,18.8238,18.7683,18.8238,41700.0
2007-07-31 14:00:00,23.73,23.82,23.73,23.79,99300.0,18.8238,18.8952,18.8238,18.8714,99300.0
2007-07-31 14:05:00,23.81,23.82,23.68,23.68,40500.0,18.8873,18.8952,18.7842,18.7842,40500.0
2007-07-31 14:10:00,23.68,23.77,23.66,23.77,55500.0,18.7842,18.8555,18.7683,18.8555,55500.0
2007-07-31 14:15:00,23.76,23.79,23.73,23.77,84000.0,18.8476,18.8714,18.8238,18.8555,84000.0
2007-07-31 14:20:00,23.77,23.79,23.72,23.73,85500.0,18.8555,18.8714,18.8159,18.8238,85500.0
2007-07-31 14:25:00,23.73,23.73,23.64,23.67,47400.0,18.8238,18.8238,18.7524,18.7762,47400.0
2007-07-31 14:30:00,23.66,23.68,23.59,23.59,51900.0,18.7683,18.7842,18.7128,18.7128,51900.0
2007-07-31 14:35:00,23.59,23.59,23.48,23.5,79800.0,18.7128,18.7128,18.6255,18.6414,79800.0
2007-07-31 14:40:00,23.51,23.55,23.49,23.51,50400.0,18.6493,18.681,18.6334,18.6493,50400.0
2007-07-31 14:45:00,23.51,23.62,23.47,23.61,75600.0,18.6493,18.7366,18.6176,18.7286,75600.0
2007-07-31 14:50:00,23.62,23.62,23.49,23.57,81000.0,18.7366,18.7366,18.6334,18.6969,81000.0
2007-07-31 14:55:00,23.58,23.6,23.49,23.53,50700.0,18.7048,18.7207,18.6334,18.6652,50700.0
2007-07-31 15:00:00,23.53,23.58,23.5,23.53,54900.0,18.6652,18.7048,18.6414,18.6652,54900.0
2007-07-31 15:05:00,23.52,23.54,23.49,23.51,50700.0,18.6572,18.6731,18.6334,18.6493,50700.0
2007-07-31 15:10:00,23.51,23.53,23.48,23.49,51600.0,18.6493,18.6652,18.6255,18.6334,51600.0
2007-07-31 15:15:00,23.49,23.5,23.43,23.46,55800.0,18.6334,18.6414,18.5858,18.6096,55800.0
2007-07-31 15:20:00,23.46,23.54,23.45,23.51,44400.0,18.6096,18.6731,18.6017,18.6493,44400.0
2007-07-31 15:25:00,23.51,23.51,23.43,23.43,50400.0,18.6493,18.6493,18.5858,18.5858,50400.0
2007-07-31 15:30:00,23.44,23.5,23.4,23.41,74100.0,18.5938,18.6414,18.562,18.57,74100.0
2007-07-31 15:35:00,23.41,23.41,23.37,23.37,52800.0,18.57,18.57,18.5382,18.5382,52800.0
2007-07-31 15:40:00,23.36,23.39,23.29,23.3,82800.0,18.5303,18.5541,18.4748,18.4827,82800.0
2007-07-31 15:45:00,23.3,23.31,23.19,23.24,65700.0,18.4827,18.4907,18.3955,18.4351,65700.0
2007-07-31 15:50:00,23.26,23.31,23.25,23.28,58800.0,18.451,18.4907,18.4431,18.4669,58800.0
2007-07-31 15:55:00,23.28,23.29,23.22,23.22,76200.0,18.4669,18.4748,18.4193,18.4193,76200.0
2007-08-01 09:30:00,23.12,23.22,23.1,23.2,21600.0,18.3399,18.4193,18.3241,18.4034,21600.0
2007-08-01 09:35:00,23.18,23.48,23.15,23.31,69900.0,18.3875,18.6255,18.3637,18.4907,69900.0
2007-08-01 09:40:00,23.31,23.32,23.1,23.13,38400.0,18.4907,18.4986,18.3241,18.3479,38400.0
2007-08-01 09:45:00,23.17,23.23,23.09,23.23,59700.0,18.3796,18.4272,18.3161,18.4272,59700.0
2007-08-01 09:50:00,23.23,23.28,23.11,23.16,58500.0,18.4272,18.4669,18.332,18.3717,58500.0
2007-08-01 09:55:00,23.18,23.23,23.11,23.12,58800.0,18.3875,18.4272,18.332,18.3399,58800.0
2007-08-01 10:00:00,23.1,23.29,23.05,23.08,143100.0,18.3241,18.4748,18.2844,18.3082,143100.0
2007-08-01 10:05:00,23.09,23.19,22.98,23.04,147600.0,18.3161,18.3955,18.2289,18.2765,147600.0
2007-08-01 10:10:00,23.05,23.24,23.04,23.08,106200.0,18.2844,18.4351,18.2765,18.3082,106200.0
2007-08-01 10:15:00,23.06,23.16,23.05,23.13,59100.0,18.2923,18.3717,18.2844,18.3479,59100.0
2007-08-01 10:20:00,23.14,23.14,22.99,23.05,108300.0,18.3558,18.3558,18.2368,18.2844,108300.0
2007-08-01 10:25:00,23.06,23.1,22.94,22.94,51600.0,18.2923,18.3241,18.1971,18.1971,51600.0
2007-08-01 10:30:00,22.96,22.99,22.93,22.94,91500.0,18.213,18.2368,18.1892,18.1971,91500.0
2007-08-01 10:35:00,22.94,22.95,22.86,22.93,68100.0,18.1971,18.2051,18.1337,18.1892,68100.0
2007-08-01 10:40:00,22.93,22.99,22.78,22.78,85200.0,18.1892,18.2368,18.0702,18.0702,85200.0
2007-08-01 10:45:00,22.78,22.99,22.74,22.97,104700.0,18.0702,18.2368,18.0385,18.2209,104700.0
2007-08-01 10:50:00,22.99,23.05,22.95,23.02,84300.0,18.2368,18.2844,18.2051,18.2606,84300.0
2007-08-01 10:55:00,23.0,23.02,22.95,22.97,36900.0,18.2447,18.2606,18.2051,18.2209,36900.0
2007-08-01 11:00:00,22.96,22.96,22.81,22.86,41400.0,18.213,18.213,18.094,18.1337,41400.0
2007-08-01 11:05:00,22.87,22.91,22.8,22.8,86100.0,18.1416,18.1734,18.0861,18.0861,86100.0
2007-08-01 11:10:00,22.82,22.92,22.79,22.92,49500.0,18.102,18.1813,18.0782,18.1813,49500.0
2007-08-01 11:15:00,22.92,23.06,22.9,23.05,46800.0,18.1813,18.2923,18.1654,18.2844,46800.0
2007-08-01 11:20:00,23.05,23.05,22.87,22.89,40200.0,18.2844,18.2844,18.1416,18.1575,40200.0
2007-08-01 11:25:00,22.89,22.98,22.89,22.93,22200.0,18.1575,18.2289,18.1575,18.1892,22200.0
2007-08-01 11:30:00,22.94,23.0,22.93,23.0,32400.0,18.1971,18.2447,18.1892,18.2447,32400.0
2007-08-01 11:35:00,23.03,23.09,23.0,23.09,18000.0,18.2685,18.3161,18.2447,18.3161,18000.0
2007-08-01 11:40:00,23.08,23.08,23.0,23.02,25200.0,18.3082,18.3082,18.2447,18.2606,25200.0
2007-08-01 11:45:00,23.02,23.06,22.96,22.97,18600.0,18.2606,18.2923,18.213,18.2209,18600.0
2007-08-01 11:50:00,22.97,22.97,22.93,22.96,39600.0,18.2209,18.2209,18.1892,18.213,39600.0
2007-08-01 11:55:00,22.95,23.08,22.92,23.07,94800.0,18.2051,18.3082,18.1813,18.3003,94800.0
2007-08-01 12:00:00,23.08,23.13,22.99,23.03,98700.0,18.3082,18.3479,18.2368,18.2685,98700.0
2007-08-01 12:05:00,23.01,23.06,22.97,23.06,53400.0,18.2527,18.2923,18.2209,18.2923,53400.0
2007-08-01 12:10:00,23.06,23.1,23.04,23.1,21300.0,18.2923,18.3241,18.2765,18.3241,21300.0
2007-08-01 12:15:00,23.1,23.18,23.09,23.14,28500.0,18.3241,18.3875,18.3161,18.3558,28500.0
2007-08-01 12:20:00,23.15,23.16,23.09,23.09,22500.0,18.3637,18.3717,18.3161,18.3161,22500.0
2007-08-01 12:25:00,23.1,23.15,23.09,23.15,37200.0,18.3241,18.3637,18.3161,18.3637,37200.0
2007-08-01 12:30:00,23.16,23.16,23.12,23.15,21900.0,18.3717,18.3717,18.3399,18.3637,21900.0
2007-08-01 12:35:00,23.16,23.18,23.15,23.17,28500.0,18.3717,18.3875,18.3637,18.3796,28500.0
2007-08-01 12:40:00,23.16,23.18,23.12,23.12,27600.0,18.3717,18.3875,18.3399,18.3399,27600.0
2007-08-01 12:45:00,23.12,23.21,23.12,23.17,36000.0,18.3399,18.4113,18.3399,18.3796,36000.0
2007-08-01 12:50:00,23.17,23.18,23.04,23.11,39900.0,18.3796,18.3875,18.2765,18.332,39900.0
2007-08-01 12:55:00,23.11,23.15,23.11,23.14,6300.0,18.332,18.3637,18.332,18.3558,6300.0
2007-08-01 13:00:00,23.15,23.15,23.07,23.07,14100.0,18.3637,18.3637,18.3003,18.3003,14100.0
2007-08-01 13:05:00,23.07,23.09,23.05,23.08,30900.0,18.3003,18.3161,18.2844,18.3082,30900.0
2007-08-01 13:10:00,23.08,23.11,23.08,23.1,29400.0,18.3082,18.332,18.3082,18.3241,29400.0
2007-08-01 13:15:00,23.1,23.15,23.08,23.09,55200.0,18.3241,18.3637,18.3082,18.3161,55200.0
2007-08-01 13:20:00,23.08,23.09,22.97,22.99,50100.0,18.3082,18.3161,18.2209,18.2368,50100.0
2007-08-01 13:25:00,23.0,23.06,23.0,23.05,31200.0,18.2447,18.2923,18.2447,18.2844,31200.0
2007-08-01 13:30:00,23.05,23.15,23.05,23.09,44100.0,18.2844,18.3637,18.2844,18.3161,44100.0
2007-08-01 13:35:00,23.1,23.12,23.08,23.1,16800.0,18.3241,18.3399,18.3082,18.3241,16800.0
2007-08-01 13:40:00,23.1,23.16,23.09,23.09,32700.0,18.3241,18.3717,18.3161,18.3161,32700.0
2007-08-01 13:45:00,23.09,23.11,23.08,23.1,40800.0,18.3161,18.332,18.3082,18.3241,40800.0
2007-08-01 13:50:00,23.1,23.15,23.09,23.13,23400.0,18.3241,18.3637,18.3161,18.3479,23400.0
2007-08-01 13:55:00,23.13,23.14,23.08,23.09,17700.0,18.3479,18.3558,18.3082,18.3161,17700.0
2007-08-01 14:00:00,23.09,23.11,23.07,23.1,31200.0,18.3161,18.332,18.3003,18.3241,31200.0
2007-08-01 14:05:00,23.11,23.12,23.07,23.12,20700.0,18.332,18.3399,18.3003,18.3399,20700.0
2007-08-01 14:10:00,23.12,23.14,23.07,23.11,29700.0,18.3399,18.3558,18.3003,18.332,29700.0
2007-08-01 14:15:00,23.09,23.09,23.0,23.04,62700.0,18.3161,18.3161,18.2447,18.2765,62700.0
2007-08-01 14:20:00,23.03,23.11,23.02,23.06,73800.0,18.2685,18.332,18.2606,18.2923,73800.0
2007-08-01 14:25:00,23.04,23.06,22.99,23.02,57900.0,18.2765,18.2923,18.2368,18.2606,57900.0
2007-08-01 14:30:00,23.03,23.09,23.01,23.06,65700.0,18.2685,18.3161,18.2527,18.2923,65700.0
2007-08-01 14:35:00,23.05,23.1,23.05,23.06,33000.0,18.2844,18.3241,18.2844,18.2923,33000.0
2007-08-01 14:40:00,23.07,23.1,23.02,23.02,39900.0,18.3003,18.3241,18.2606,18.2606,39900.0
2007-08-01 14:45:00,23.02,23.06,23.01,23.03,35400.0,18.2606,18.2923,18.2527,18.2685,35400.0
2007-08-01 14:50:00,23.03,23.06,22.99,23.0,23100.0,18.2685,18.2923,18.2368,18.2447,23100.0
2007-08-01 14:55:00,23.01,23.02,22.9,23.01,61200.0,18.2527,18.2606,18.1654,18.2527,61200.0
2007-08-01 15:00:00,23.01,23.05,22.98,23.02,66000.0,18.2527,18.2844,18.2289,18.2606,66000.0
2007-08-01 15:05:00,23.03,23.05,22.95,23.01,53100.0,18.2685,18.2844,18.2051,18.2527,53100.0
2007-08-01 15:10:00,23.01,23.08,22.98,23.06,45300.0,18.2527,18.3082,18.2289,18.2923,45300.0
2007-08-01 15:15:00,23.06,23.07,22.99,23.03,23400.0,18.2923,18.3003,18.2368,18.2685,23400.0
2007-08-01 15:20:00,23.03,23.03,22.98,22.99,47700.0,18.2685,18.2685,18.2289,18.2368,47700.0
2007-08-01 15:25:00,22.99,23.09,22.97,23.06,63600.0,18.2368,18.3161,18.2209,18.2923,63600.0
2007-08-01 15:30:00,23.06,23.14,23.03,23.08,78000.0,18.2923,18.3558,18.2685,18.3082,78000.0
2007-08-01 15:35:00,23.08,23.17,23.04,23.14,58500.0,18.3082,18.3796,18.2765,18.3558,58500.0
2007-08-01 15:40:00,23.17,23.24,23.13,23.22,108300.0,18.3796,18.4351,18.3479,18.4193,108300.0
2007-08-01 15:45:00,23.21,23.23,23.16,23.23,69600.0,18.4113,18.4272,18.3717,18.4272,69600.0
2007-08-01 15:50:00,23.23,23.38,23.2,23.33,79500.0,18.4272,18.5462,18.4034,18.5065,79500.0
2007-08-01 15:55:00,23.33,23.48,23.33,23.45,132300.0,18.5065,18.6255,18.5065,18.6017,132300.0
2007-08-02 09:30:00,23.6,23.66,23.56,23.62,44700.0,18.7207,18.7683,18.689,18.7366,44700.0
2007-08-02 09:35:00,23.64,23.64,23.53,23.57,36900.0,18.7524,18.7524,18.6652,18.6969,36900.0
2007-08-02 09:40:00,23.61,23.73,23.59,23.66,99300.0,18.7286,18.8238,18.7128,18.7683,99300.0
2007-08-02 09:45:00,23.64,23.72,23.64,23.71,67800.0,18.7524,18.8159,18.7524,18.808,67800.0
2007-08-02 09:50:00,23.72,23.72,23.58,23.62,67800.0,18.8159,18.8159,18.7048,18.7366,67800.0
2007-08-02 09:55:00,23.6,23.73,23.59,23.71,96300.0,18.7207,18.8238,18.7128,18.808,96300.0
2007-08-02 10:00:00,23.71,23.75,23.69,23.71,74400.0,18.808,18.8397,18.7921,18.808,74400.0
2007-08-02 10:05:00,23.7,23.71,23.64,23.66,52800.0,18.8,18.808,18.7524,18.7683,52800.0
2007-08-02 10:10:00,23.65,23.65,23.6,23.63,29100.0,18.7604,18.7604,18.7207,18.7445,29100.0
2007-08-02 10:15:00,23.63,23.64,23.58,23.6,40500.0,18.7445,18.7524,18.7048,18.7207,40500.0
2007-08-02 10:20:00,23.59,23.64,23.52,23.57,45600.0,18.7128,18.7524,18.6572,18.6969,45600.0
2007-08-02 10:25:00,23.58,23.61,23.49,23.55,43500.0,18.7048,18.7286,18.6334,18.681,43500.0
2007-08-02 10:30:00,23.54,23.63,23.44,23.57,64800.0,18.6731,18.7445,18.5938,18.6969,64800.0
2007-08-02 10:35:00,23.57,23.59,23.52,23.56,40800.0,18.6969,18.7128,18.6572,18.689,40800.0
2007-08-02 10:40:00,23.54,23.56,23.5,23.52,25200.0,18.6731,18.689,18.6414,18.6572,25200.0
2007-08-02 10:45:00,23.52,23.53,23.47,23.51,23700.0,18.6572,18.6652,18.6176,18.6493,23700.0
2007-08-02 10:50:00,23.5,23.57,23.49,23.54,42000.0,18.6414,18.6969,18.6334,18.6731,42000.0
2007-08-02 10:55:00,23.53,23.53,23.46,23.49,24000.0,18.6652,18.6652,18.6096,18.6334,24000.0
2007-08-02 11:00:00,23.5,23.51,23.44,23.45,40500.0,18.6414,18.6493,18.5938,18.6017,40500.0
2007-08-02 11:05:00,23.45,23.47,23.42,23.42,90000.0,18.6017,18.6176,18.5779,18.5779,90000.0
2007-08-02 11:10:00,23.41,23.42,23.37,23.37,36300.0,18.57,18.5779,18.5382,18.5382,36300.0
2007-08-02 11:15:00,23.38,23.39,23.31,23.34,47400.0,18.5462,18.5541,18.4907,18.5144,47400.0
2007-08-02 11:20:00,23.33,23.38,23.32,23.34,33600.0,18.5065,18.5462,18.4986,18.5144,33600.0
2007-08-02 11:25:00,23.34,23.4,23.32,23.37,42600.0,18.5144,18.562,18.4986,18.5382,42600.0
2007-08-02 11:30:00,23.38,23.43,23.37,23.41,30600.0,18.5462,18.5858,18.5382,18.57,30600.0
2007-08-02 11:35:00,23.41,23.42,23.38,23.41,32100.0,18.57,18.5779,18.5462,18.57,32100.0
2007-08-02 11:40:00,23.39,23.43,23.38,23.42,23400.0,18.5541,18.5858,18.5462,18.5779,23400.0
2007-08-02 11:45:00,23.43,23.47,23.42,23.46,30300.0,18.5858,18.6176,18.5779,18.6096,30300.0
2007-08-02 11:50:00,23.44,23.51,23.44,23.47,30600.0,18.5938,18.6493,18.5938,18.6176,30600.0
2007-08-02 11:55:00,23.49,23.56,23.48,23.56,57600.0,18.6334,18.689,18.6255,18.689,57600.0
2007-08-02 12:00:00,23.56,23.56,23.5,23.52,42000.0,18.689,18.689,18.6414,18.6572,42000.0
2007-08-02 12:05:00,23.52,23.52,23.47,23.51,24600.0,18.6572,18.6572,18.6176,18.6493,24600.0
2007-08-02 12:10:00,23.5,23.5,23.45,23.46,33600.0,18.6414,18.6414,18.6017,18.6096,33600.0
2007-08-02 12:15:00,23.46,23.47,23.39,23.39,48300.0,18.6096,18.6176,18.5541,18.5541,48300.0
2007-08-02 12:20:00,23.41,23.44,23.39,23.42,20400.0,18.57,18.5938,18.5541,18.5779,20400.0
2007-08-02 12:25:00,23.43,23.44,23.41,23.42,22800.0,18.5858,18.5938,18.57,18.5779,22800.0
2007-08-02 12:30:00,23.42,23.42,23.39,23.41,30600.0,18.5779,18.5779,18.5541,18.57,30600.0
2007-08-02 12:35:00,23.41,23.43,23.39,23.42,25500.0,18.57,18.5858,18.5541,18.5779,25500.0
2007-08-02 12:40:00,23.43,23.43,23.37,23.38,36000.0,18.5858,18.5858,18.5382,18.5462,36000.0
2007-08-02 12:45:00,23.38,23.42,23.36,23.39,40200.0,18.5462,18.5779,18.5303,18.5541,40200.0
2007-08-02 12:50:00,23.38,23.41,23.37,23.41,22800.0,18.5462,18.57,18.5382,18.57,22800.0
2007-08-02 12:55:00,23.41,23.42,23.38,23.38,23400.0,18.57,18.5779,18.5462,18.5462,23400.0
2007-08-02 13:00:00,23.38,23.4,23.33,23.34,36900.0,18.5462,18.562,18.5065,18.5144,36900.0
2007-08-02 13:05:00,23.34,23.35,23.3,23.33,32100.0,18.5144,18.5224,18.4827,18.5065,32100.0
2007-08-02 13:10:00,23.32,23.36,23.3,23.31,25800.0,18.4986,18.5303,18.4827,18.4907,25800.0
2007-08-02 13:15:00,23.31,23.37,23.26,23.37,39300.0,18.4907,18.5382,18.451,18.5382,39300.0
2007-08-02 13:20:00,23.37,23.37,23.27,23.3,27900.0,18.5382,18.5382,18.4589,18.4827,27900.0
2007-08-02 13:25:00,23.29,23.32,23.26,23.29,19500.0,18.4748,18.4986,18.451,18.4748,19500.0
2007-08-02 13:30:00,23.3,23.4,23.29,23.39,52200.0,18.4827,18.562,18.4748,18.5541,52200.0
2007-08-02 13:35:00,23.38,23.4,23.36,23.39,20400.0,18.5462,18.562,18.5303,18.5541,20400.0
2007-08-02 13:40:00,23.38,23.44,23.38,23.42,39900.0,18.5462,18.5938,18.5462,18.5779,39900.0
2007-08-02 13:45:00,23.42,23.42,23.34,23.35,28800.0,18.5779,18.5779,18.5144,18.5224,28800.0
2007-08-02 13:50:00,23.33,23.45,23.33,23.42,36900.0,18.5065,18.6017,18.5065,18.5779,36900.0
2007-08-02 13:55:00,23.43,23.46,23.39,23.42,31500.0,18.5858,18.6096,18.5541,18.5779,31500.0
2007-08-02 14:00:00,23.41,23.45,23.37,23.43,70500.0,18.57,18.6017,18.5382,18.5858,70500.0
2007-08-02 14:05:00,23.44,23.44,23.39,23.43,39600.0,18.5938,18.5938,18.5541,18.5858,39600.0
2007-08-02 14:10:00,23.41,23.42,23.36,23.38,26400.0,18.57,18.5779,18.5303,18.5462,26400.0
2007-08-02 14:15:00,23.38,23.4,23.34,23.37,30300.0,18.5462,18.562,18.5144,18.5382,30300.0
2007-08-02 14:20:00,23.38,23.4,23.37,23.37,15300.0,18.5462,18.562,18.5382,18.5382,15300.0
2007-08-02 14:25:00,23.37,23.37,23.33,23.34,19800.0,18.5382,18.5382,18.5065,18.5144,19800.0
2007-08-02 14:30:00,23.34,23.41,23.34,23.36,37800.0,18.5144,18.57,18.5144,18.5303,37800.0
2007-08-02 14:35:00,23.34,23.35,23.27,23.27,40500.0,18.5144,18.5224,18.4589,18.4589,40500.0
2007-08-02 14:40:00,23.26,23.31,23.25,23.26,47100.0,18.451,18.4907,18.4431,18.451,47100.0
2007-08-02 14:45:00,23.26,23.33,23.26,23.32,44100.0,18.451,18.5065,18.451,18.4986,44100.0
2007-08-02 14:50:00,23.32,23.34,23.3,23.31,28500.0,18.4986,18.5144,18.4827,18.4907,28500.0
2007-08-02 14:55:00,23.31,23.31,23.22,23.25,56400.0,18.4907,18.4907,18.4193,18.4431,56400.0
2007-08-02 15:00:00,23.25,23.29,23.2,23.26,81300.0,18.4431,18.4748,18.4034,18.451,81300.0
2007-08-02 15:05:00,23.27,23.3,23.23,23.28,77100.0,18.4589,18.4827,18.4272,18.4669,77100.0
2007-08-02 15:10:00,23.3,23.3,23.27,23.28,41100.0,18.4827,18.4827,18.4589,18.4669,41100.0
2007-08-02 15:15:00,23.28,23.31,23.24,23.26,51300.0,18.4669,18.4907,18.4351,18.451,51300.0
2007-08-02 15:20:00,23.26,23.32,23.26,23.32,68400.0,18.451,18.4986,18.451,18.4986,68400.0
2007-08-02 15:25:00,23.32,23.39,23.3,23.38,72600.0,18.4986,18.5541,18.4827,18.5462,72600.0
2007-08-02 15:30:00,23.37,23.42,23.33,23.4,108300.0,18.5382,18.5779,18.5065,18.562,108300.0
2007-08-02 15:35:00,23.4,23.45,23.38,23.45,49800.0,18.562,18.6017,18.5462,18.6017,49800.0
2007-08-02 15:40:00,23.45,23.45,23.35,23.35,75600.0,18.6017,18.6017,18.5224,18.5224,75600.0
2007-08-02 15:45:00,23.36,23.42,23.35,23.41,55500.0,18.5303,18.5779,18.5224,18.57,55500.0
2007-08-02 15:50:00,23.42,23.44,23.35,23.36,54900.0,18.5779,18.5938,18.5224,18.5303,54900.0
2007-08-02 15:55:00,23.36,23.4,23.34,23.35,76800.0,18.5303,18.562,18.5144,18.5224,76800.0
2007-08-03 09:30:00,23.43,23.48,23.26,23.47,41400.0,18.5858,18.6255,18.451,18.6176,41400.0
2007-08-03 09:35:00,23.45,23.5,23.35,23.35,28500.0,18.6017,18.6414,18.5224,18.5224,28500.0
2007-08-03 09:40:00,23.37,23.38,23.25,23.28,23100.0,18.5382,18.5462,18.4431,18.4669,23100.0
2007-08-03 09:45:00,23.31,23.31,23.22,23.26,24600.0,18.4907,18.4907,18.4193,18.451,24600.0
2007-08-03 09:50:00,23.27,23.31,23.22,23.28,37800.0,18.4589,18.4907,18.4193,18.4669,37800.0
2007-08-03 09:55:00,23.27,23.3,23.04,23.07,105600.0,18.4589,18.4827,18.2765,18.3003,105600.0
2007-08-03 10:00:00,23.06,23.31,22.95,23.24,119700.0,18.2923,18.4907,18.2051,18.4351,119700.0
2007-08-03 10:05:00,23.21,23.31,23.09,23.31,101100.0,18.4113,18.4907,18.3161,18.4907,101100.0
2007-08-03 10:10:00,23.29,23.32,23.16,23.17,54000.0,18.4748,18.4986,18.3717,18.3796,54000.0
2007-08-03 10:15:00,23.2,23.22,23.16,23.17,44100.0,18.4034,18.4193,18.3717,18.3796,44100.0
2007-08-03 10:20:00,23.18,23.19,23.12,23.17,39000.0,18.3875,18.3955,18.3399,18.3796,39000.0
2007-08-03 10:25:00,23.16,23.19,23.13,23.19,30600.0,18.3717,18.3955,18.3479,18.3955,30600.0
2007-08-03 10:30:00,23.18,23.23,23.15,23.15,30000.0,18.3875,18.4272,18.3637,18.3637,30000.0
2007-08-03 10:35:00,23.15,23.17,23.11,23.11,36000.0,18.3637,18.3796,18.332,18.332,36000.0
2007-08-03 10:40:00,23.11,23.12,23.04,23.05,56700.0,18.332,18.3399,18.2765,18.2844,56700.0
2007-08-03 10:45:00,23.05,23.05,23.0,23.02,32100.0,18.2844,18.2844,18.2447,18.2606,32100.0
2007-08-03 10:50:00,23.05,23.08,23.03,23.04,27000.0,18.2844,18.3082,18.2685,18.2765,27000.0
2007-08-03 10:55:00,23.05,23.07,23.0,23.02,28200.0,18.2844,18.3003,18.2447,18.2606,28200.0
2007-08-03 11:00:00,23.03,23.11,23.02,23.11,31200.0,18.2685,18.332,18.2606,18.332,31200.0
2007-08-03 11:05:00,23.11,23.12,23.06,23.06,20700.0,18.332,18.3399,18.2923,18.2923,20700.0
2007-08-03 11:10:00,23.05,23.15,23.03,23.09,39300.0,18.2844,18.3637,18.2685,18.3161,39300.0
2007-08-03 11:15:00,23.09,23.09,23.01,23.03,27900.0,18.3161,18.3161,18.2527,18.2685,27900.0
2007-08-03 11:20:00,23.03,23.07,23.03,23.05,30600.0,18.2685,18.3003,18.2685,18.2844,30600.0
2007-08-03 11:25:00,23.06,23.07,23.01,23.05,47100.0,18.2923,18.3003,18.2527,18.2844,47100.0
2007-08-03 11:30:00,23.05,23.11,23.04,23.11,37500.0,18.2844,18.332,18.2765,18.332,37500.0
2007-08-03 11:35:00,23.11,23.15,23.09,23.15,36300.0,18.332,18.3637,18.3161,18.3637,36300.0
2007-08-03 11:40:00,23.15,23.16,23.14,23.15,11700.0,18.3637,18.3717,18.3558,18.3637,11700.0
2007-08-03 11:45:00,23.15,23.23,23.15,23.19,24600.0,18.3637,18.4272,18.3637,18.3955,24600.0
2007-08-03 11:50:00,23.19,23.19,23.13,23.17,21600.0,18.3955,18.3955,18.3479,18.3796,21600.0
2007-08-03 11:55:00,23.16,23.17,23.1,23.17,31500.0,18.3717,18.3796,18.3241,18.3796,31500.0
2007-08-03 12:00:00,23.17,23.17,23.15,23.17,31200.0,18.3796,18.3796,18.3637,18.3796,31200.0
2007-08-03 12:05:00,23.15,23.18,23.09,23.18,22200.0,18.3637,18.3875,18.3161,18.3875,22200.0
2007-08-03 12:10:00,23.19,23.23,23.18,23.2,38700.0,18.3955,18.4272,18.3875,18.4034,38700.0
2007-08-03 12:15:00,23.2,23.24,23.2,23.21,29100.0,18.4034,18.4351,18.4034,18.4113,29100.0
2007-08-03 12:20:00,23.22,23.22,23.18,23.18,36000.0,18.4193,18.4193,18.3875,18.3875,36000.0
2007-08-03 12:25:00,23.17,23.19,23.17,23.18,26100.0,18.3796,18.3955,18.3796,18.3875,26100.0
2007-08-03 12:30:00,23.19,23.23,23.19,23.21,21000.0,18.3955,18.4272,18.3955,18.4113,21000.0
2007-08-03 12:35:00,23.21,23.25,23.19,23.24,29400.0,18.4113,18.4431,18.3955,18.4351,29400.0
2007-08-03 12:40:00,23.24,23.26,23.24,23.26,19800.0,18.4351,18.451,18.4351,18.451,19800.0
2007-08-03 12:45:00,23.26,23.26,23.21,23.22,25800.0,18.451,18.451,18.4113,18.4193,25800.0
2007-08-03 12:50:00,23.22,23.25,23.21,23.22,27000.0,18.4193,18.4431,18.4113,18.4193,27000.0
2007-08-03 12:55:00,23.21,23.23,23.18,23.19,20100.0,18.4113,18.4272,18.3875,18.3955,20100.0
2007-08-03 13:00:00,23.19,23.23,23.19,23.22,22500.0,18.3955,18.4272,18.3955,18.4193,22500.0
2007-08-03 13:05:00,23.21,23.26,23.21,23.26,36000.0,18.4113,18.451,18.4113,18.451,36000.0
2007-08-03 13:10:00,23.26,23.27,23.24,23.24,26700.0,18.451,18.4589,18.4351,18.4351,26700.0
2007-08-03 13:15:00,23.24,23.29,23.24,23.27,30900.0,18.4351,18.4748,18.4351,18.4589,30900.0
2007-08-03 13:20:00,23.26,23.31,23.26,23.3,28500.0,18.451,18.4907,18.451,18.4827,28500.0
2007-08-03 13:25:00,23.3,23.31,23.29,23.3,49800.0,18.4827,18.4907,18.4748,18.4827,49800.0
2007-08-03 13:30:00,23.3,23.31,23.29,23.3,33900.0,18.4827,18.4907,18.4748,18.4827,33900.0
2007-08-03 13:35:00,23.3,23.32,23.29,23.31,37800.0,18.4827,18.4986,18.4748,18.4907,37800.0
2007-08-03 13:40:00,23.32,23.35,23.29,23.34,54900.0,18.4986,18.5224,18.4748,18.5144,54900.0
2007-08-03 13:45:00,23.34,23.35,23.33,23.35,38100.0,18.5144,18.5224,18.5065,18.5224,38100.0
2007-08-03 13:50:00,23.35,23.37,23.35,23.37,30300.0,18.5224,18.5382,18.5224,18.5382,30300.0
2007-08-03 13:55:00,23.38,23.4,23.37,23.38,54000.0,18.5462,18.562,18.5382,18.5462,54000.0
2007-08-03 14:00:00,23.39,23.46,23.39,23.45,39900.0,18.5541,18.6096,18.5541,18.6017,39900.0
2007-08-03 14:05:00,23.45,23.45,23.43,23.45,50400.0,18.6017,18.6017,18.5858,18.6017,50400.0
2007-08-03 14:10:00,23.44,23.45,23.37,23.39,50100.0,18.5938,18.6017,18.5382,18.5541,50100.0
2007-08-03 14:15:00,23.39,23.39,23.33,23.35,51000.0,18.5541,18.5541,18.5065,18.5224,51000.0
2007-08-03 14:20:00,23.35,23.36,23.31,23.32,46500.0,18.5224,18.5303,18.4907,18.4986,46500.0
2007-08-03 14:25:00,23.32,23.32,23.18,23.19,60900.0,18.4986,18.4986,18.3875,18.3955,60900.0
2007-08-03 14:30:00,23.2,23.24,23.2,23.2,33600.0,18.4034,18.4351,18.4034,18.4034,33600.0
2007-08-03 14:35:00,23.21,23.28,23.2,23.2,45300.0,18.4113,18.4669,18.4034,18.4034,45300.0
2007-08-03 14:40:00,23.22,23.27,23.22,23.23,51000.0,18.4193,18.4589,18.4193,18.4272,51000.0
2007-08-03 14:45:00,23.23,23.28,23.19,23.19,45000.0,18.4272,18.4669,18.3955,18.3955,45000.0
2007-08-03 14:50:00,23.18,23.28,23.18,23.23,50100.0,18.3875,18.4669,18.3875,18.4272,50100.0
2007-08-03 14:55:00,23.22,23.28,23.2,23.24,31200.0,18.4193,18.4669,18.4034,18.4351,31200.0
2007-08-03 15:00:00,23.24,23.26,23.2,23.24,57300.0,18.4351,18.451,18.4034,18.4351,57300.0
2007-08-03 15:05:00,23.25,23.29,23.21,23.21,51300.0,18.4431,18.4748,18.4113,18.4113,51300.0
2007-08-03 15:10:00,23.2,23.3,23.2,23.23,67500.0,18.4034,18.4827,18.4034,18.4272,67500.0
2007-08-03 15:15:00,23.24,23.29,23.19,23.23,75000.0,18.4351,18.4748,18.3955,18.4272,75000.0
2007-08-03 15:20:00,23.23,23.24,23.15,23.18,56100.0,18.4272,18.4351,18.3637,18.3875,56100.0
2007-08-03 15:25:00,23.19,23.2,23.09,23.1,55200.0,18.3955,18.4034,18.3161,18.3241,55200.0
2007-08-03 15:30:00,23.09,23.13,23.07,23.1,96900.0,18.3161,18.3479,18.3003,18.3241,96900.0
2007-08-03 15:35:00,23.11,23.13,23.08,23.12,80100.0,18.332,18.3479,18.3082,18.3399,80100.0
2007-08-03 15:40:00,23.13,23.18,23.08,23.17,66300.0,18.3479,18.3875,18.3082,18.3796,66300.0
2007-08-03 15:45:00,23.17,23.18,23.07,23.07,67500.0,18.3796,18.3875,18.3003,18.3003,67500.0
2007-08-03 15:50:00,23.08,23.12,23.07,23.09,132900.0,18.3082,18.3399,18.3003,18.3161,132900.0
2007-08-03 15:55:00,23.1,23.11,23.04,23.05,134100.0,18.3241,18.332,18.2765,18.2844,134100.0
2007-08-06 09:30:00,23.1,23.18,23.03,23.18,26400.0,18.3241,18.3875,18.2685,18.3875,26400.0
2007-08-06 09:35:00,23.18,23.18,23.0,23.12,22800.0,18.3875,18.3875,18.2447,18.3399,22800.0
2007-08-06 09:40:00,23.1,23.15,22.93,22.98,32700.0,18.3241,18.3637,18.1892,18.2289,32700.0
2007-08-06 09:45:00,22.95,22.95,22.76,22.81,55200.0,18.2051,18.2051,18.0544,18.094,55200.0
2007-08-06 09:50:00,22.81,22.84,22.74,22.78,49500.0,18.094,18.1178,18.0385,18.0702,49500.0
2007-08-06 09:55:00,22.8,22.93,22.8,22.93,41100.0,18.0861,18.1892,18.0861,18.1892,41100.0
2007-08-06 10:00:00,22.94,22.99,22.89,22.89,27900.0,18.1971,18.2368,18.1575,18.1575,27900.0
2007-08-06 10:05:00,22.92,23.01,22.84,22.88,77400.0,18.1813,18.2527,18.1178,18.1496,77400.0
2007-08-06 10:10:00,22.88,22.88,22.8,22.86,57300.0,18.1496,18.1496,18.0861,18.1337,57300.0
2007-08-06 10:15:00,22.88,22.97,22.82,22.82,38700.0,18.1496,18.2209,18.102,18.102,38700.0
2007-08-06 10:20:00,22.81,22.88,22.78,22.79,34500.0,18.094,18.1496,18.0702,18.0782,34500.0
2007-08-06 10:25:00,22.77,22.79,22.71,22.74,39000.0,18.0623,18.0782,18.0147,18.0385,39000.0
2007-08-06 10:30:00,22.73,22.8,22.68,22.68,69600.0,18.0306,18.0861,17.9909,17.9909,69600.0
2007-08-06 10:35:00,22.7,22.8,22.68,22.78,60900.0,18.0068,18.0861,17.9909,18.0702,60900.0
2007-08-06 10:40:00,22.79,22.79,22.69,22.76,48300.0,18.0782,18.0782,17.9988,18.0544,48300.0
2007-08-06 10:45:00,22.78,22.82,22.73,22.73,60900.0,18.0702,18.102,18.0306,18.0306,60900.0
2007-08-06 10:50:00,22.74,22.76,22.68,22.7,60000.0,18.0385,18.0544,17.9909,18.0068,60000.0
2007-08-06 10:55:00,22.7,22.81,22.69,22.81,57600.0,18.0068,18.094,17.9988,18.094,57600.0
2007-08-06 11:00:00,22.8,22.8,22.73,22.73,62700.0,18.0861,18.0861,18.0306,18.0306,62700.0
2007-08-06 11:05:00,22.76,22.8,22.75,22.78,24000.0,18.0544,18.0861,18.0464,18.0702,24000.0
2007-08-06 11:10:00,22.79,22.83,22.76,22.81,26400.0,18.0782,18.1099,18.0544,18.094,26400.0
2007-08-06 11:15:00,22.79,22.82,22.73,22.8,36900.0,18.0782,18.102,18.0306,18.0861,36900.0
2007-08-06 11:20:00,22.81,22.81,22.73,22.77,45300.0,18.094,18.094,18.0306,18.0623,45300.0
2007-08-06 11:25:00,22.77,22.79,22.72,22.75,51600.0,18.0623,18.0782,18.0226,18.0464,51600.0
2007-08-06 11:30:00,22.75,22.79,22.75,22.76,37800.0,18.0464,18.0782,18.0464,18.0544,37800.0
2007-08-06 11:35:00,22.78,22.81,22.76,22.76,37800.0,18.0702,18.094,18.0544,18.0544,37800.0
2007-08-06 11:40:00,22.76,22.78,22.74,22.78,24000.0,18.0544,18.0702,18.0385,18.0702,24000.0
2007-08-06 11:45:00,22.77,22.85,22.76,22.8,55800.0,18.0623,18.1258,18.0544,18.0861,55800.0
2007-08-06 11:50:00,22.81,22.86,22.78,22.78,48000.0,18.094,18.1337,18.0702,18.0702,48000.0
2007-08-06 11:55:00,22.79,22.8,22.72,22.72,70800.0,18.0782,18.0861,18.0226,18.0226,70800.0
2007-08-06 12:00:00,22.73,22.74,22.7,22.72,58800.0,18.0306,18.0385,18.0068,18.0226,58800.0
2007-08-06 12:05:00,22.71,22.75,22.71,22.74,33300.0,18.0147,18.0464,18.0147,18.0385,33300.0
2007-08-06 12:10:00,22.74,22.77,22.73,22.75,42300.0,18.0385,18.0623,18.0306,18.0464,42300.0
2007-08-06 12:15:00,22.75,22.76,22.71,22.71,26100.0,18.0464,18.0544,18.0147,18.0147,26100.0
2007-08-06 12:20:00,22.71,22.76,22.71,22.75,48300.0,18.0147,18.0544,18.0147,18.0464,48300.0
2007-08-06 12:25:00,22.74,22.76,22.73,22.75,31800.0,18.0385,18.0544,18.0306,18.0464,31800.0
2007-08-06 12:30:00,22.75,22.8,22.75,22.79,51600.0,18.0464,18.0861,18.0464,18.0782,51600.0
2007-08-06 12:35:00,22.79,22.86,22.79,22.85,29400.0,18.0782,18.1337,18.0782,18.1258,29400.0
2007-08-06 12:40:00,22.86,22.9,22.85,22.85,40200.0,18.1337,18.1654,18.1258,18.1258,40200.0
2007-08-06 12:45:00,22.85,22.85,22.8,22.83,48900.0,18.1258,18.1258,18.0861,18.1099,48900.0
2007-08-06 12:50:00,22.84,22.89,22.83,22.88,23400.0,18.1178,18.1575,18.1099,18.1496,23400.0
2007-08-06 12:55:00,22.87,22.89,22.81,22.82,28500.0,18.1416,18.1575,18.094,18.102,28500.0
2007-08-06 13:00:00,22.81,22.82,22.78,22.81,32100.0,18.094,18.102,18.0702,18.094,32100.0
2007-08-06 13:05:00,22.81,22.81,22.68,22.69,69600.0,18.094,18.094,17.9909,17.9988,69600.0
2007-08-06 13:10:00,22.69,22.71,22.67,22.71,32700.0,17.9988,18.0147,17.983,18.0147,32700.0
2007-08-06 13:15:00,22.7,22.75,22.69,22.75,26100.0,18.0068,18.0464,17.9988,18.0464,26100.0
2007-08-06 13:20:00,22.75,22.81,22.75,22.81,30000.0,18.0464,18.094,18.0464,18.094,30000.0
2007-08-06 13:25:00,22.8,22.81,22.77,22.79,46500.0,18.0861,18.094,18.0623,18.0782,46500.0
2007-08-06 13:30:00,22.8,22.83,22.77,22.8,38100.0,18.0861,18.1099,18.0623,18.0861,38100.0
2007-08-06 13:35:00,22.81,22.83,22.78,22.79,31800.0,18.094,18.1099,18.0702,18.0782,31800.0
2007-08-06 13:40:00,22.79,22.84,22.78,22.78,38100.0,18.0782,18.1178,18.0702,18.0702,38100.0
2007-08-06 13:45:00,22.78,22.78,22.73,22.73,33000.0,18.0702,18.0702,18.0306,18.0306,33000.0
2007-08-06 13:50:00,22.73,22.79,22.73,22.78,41400.0,18.0306,18.0782,18.0306,18.0702,41400.0
2007-08-06 13:55:00,22.78,22.78,22.69,22.74,41700.0,18.0702,18.0702,17.9988,18.0385,41700.0
2007-08-06 14:00:00,22.72,22.75,22.7,22.74,36000.0,18.0226,18.0464,18.0068,18.0385,36000.0
2007-08-06 14:05:00,22.75,22.83,22.74,22.82,50100.0,18.0464,18.1099,18.0385,18.102,50100.0
2007-08-06 14:10:00,22.81,22.82,22.74,22.82,54300.0,18.094,18.102,18.0385,18.102,54300.0
2007-08-06 14:15:00,22.81,22.83,22.78,22.82,42000.0,18.094,18.1099,18.0702,18.102,42000.0
2007-08-06 14:20:00,22.82,22.84,22.8,22.81,44400.0,18.102,18.1178,18.0861,18.094,44400.0
2007-08-06 14:25:00,22.81,22.82,22.79,22.79,21000.0,18.094,18.102,18.0782,18.0782,21000.0
2007-08-06 14:30:00,22.8,22.85,22.79,22.81,30600.0,18.0861,18.1258,18.0782,18.094,30600.0
2007-08-06 14:35:00,22.83,22.9,22.82,22.9,37800.0,18.1099,18.1654,18.102,18.1654,37800.0
2007-08-06 14:40:00,22.9,23.0,22.9,22.98,36300.0,18.1654,18.2447,18.1654,18.2289,36300.0
2007-08-06 14:45:00,22.98,22.98,22.93,22.94,39600.0,18.2289,18.2289,18.1892,18.1971,39600.0
2007-08-06 14:50:00,22.93,22.95,22.92,22.93,36900.0,18.1892,18.2051,18.1813,18.1892,36900.0
2007-08-06 14:55:00,22.92,22.93,22.86,22.89,41400.0,18.1813,18.1892,18.1337,18.1575,41400.0
2007-08-06 15:00:00,22.88,22.94,22.87,22.87,68700.0,18.1496,18.1971,18.1416,18.1416,68700.0
2007-08-06 15:05:00,22.87,22.97,22.87,22.96,37500.0,18.1416,18.2209,18.1416,18.213,37500.0
2007-08-06 15:10:00,22.96,23.01,22.92,23.0,47400.0,18.213,18.2527,18.1813,18.2447,47400.0
2007-08-06 15:15:00,23.0,23.03,22.98,22.98,30600.0,18.2447,18.2685,18.2289,18.2289,30600.0
2007-08-06 15:20:00,22.97,23.0,22.93,23.0,30600.0,18.2209,18.2447,18.1892,18.2447,30600.0
2007-08-06 15:25:00,23.01,23.06,22.99,23.05,27300.0,18.2527,18.2923,18.2368,18.2844,27300.0
2007-08-06 15:30:00,23.06,23.08,23.0,23.0,56700.0,18.2923,18.3082,18.2447,18.2447,56700.0
2007-08-06 15:35:00,23.0,23.08,22.98,23.05,33600.0,18.2447,18.3082,18.2289,18.2844,33600.0
2007-08-06 15:40:00,23.06,23.07,23.03,23.03,39000.0,18.2923,18.3003,18.2685,18.2685,39000.0
2007-08-06 15:45:00,23.03,23.14,23.03,23.07,53400.0,18.2685,18.3558,18.2685,18.3003,53400.0
2007-08-06 15:50:00,23.07,23.09,23.05,23.09,69300.0,18.3003,18.3161,18.2844,18.3161,69300.0
2007-08-06 15:55:00,23.09,23.12,23.08,23.11,48600.0,18.3161,18.3399,18.3082,18.332,48600.0
2007-08-07 09:30:00,22.98,23.16,22.97,23.16,42900.0,18.2289,18.3717,18.2209,18.3717,42900.0
2007-08-07 09:35:00,23.16,23.16,23.01,23.01,34500.0,18.3717,18.3717,18.2527,18.2527,34500.0
2007-08-07 09:40:00,23.03,23.1,22.99,23.09,48300.0,18.2685,18.3241,18.2368,18.3161,48300.0
2007-08-07 09:45:00,23.08,23.15,23.01,23.09,56700.0,18.3082,18.3637,18.2527,18.3161,56700.0
2007-08-07 09:50:00,23.1,23.13,23.01,23.13,50700.0,18.3241,18.3479,18.2527,18.3479,50700.0
2007-08-07 09:55:00,23.12,23.18,23.09,23.18,66000.0,18.3399,18.3875,18.3161,18.3875,66000.0
2007-08-07 10:00:00,23.18,23.26,23.14,23.18,30600.0,18.3875,18.451,18.3558,18.3875,30600.0
2007-08-07 10:05:00,23.17,23.24,23.15,23.22,28200.0,18.3796,18.4351,18.3637,18.4193,28200.0
2007-08-07 10:10:00,23.21,23.24,23.18,23.22,24900.0,18.4113,18.4351,18.3875,18.4193,24900.0
2007-08-07 10:15:00,23.22,23.29,23.2,23.26,34500.0,18.4193,18.4748,18.4034,18.451,34500.0
2007-08-07 10:20:00,23.27,23.28,23.18,23.18,37200.0,18.4589,18.4669,18.3875,18.3875,37200.0
2007-08-07 10:25:00,23.2,23.24,23.19,23.22,30900.0,18.4034,18.4351,18.3955,18.4193,30900.0
2007-08-07 10:30:00,23.21,23.22,23.18,23.21,21000.0,18.4113,18.4193,18.3875,18.4113,21000.0
2007-08-07 10:35:00,23.21,23.21,23.12,23.12,15900.0,18.4113,18.4113,18.3399,18.3399,15900.0
2007-08-07 10:40:00,23.11,23.14,23.09,23.13,22200.0,18.332,18.3558,18.3161,18.3479,22200.0
2007-08-07 10:45:00,23.12,23.19,23.11,23.17,41100.0,18.3399,18.3955,18.332,18.3796,41100.0
2007-08-07 10:50:00,23.18,23.21,23.15,23.18,33000.0,18.3875,18.4113,18.3637,18.3875,33000.0
2007-08-07 10:55:00,23.18,23.18,23.12,23.16,36300.0,18.3875,18.3875,18.3399,18.3717,36300.0
2007-08-07 11:00:00,23.16,23.19,23.14,23.18,41400.0,18.3717,18.3955,18.3558,18.3875,41400.0
2007-08-07 11:05:00,23.17,23.18,23.12,23.16,34200.0,18.3796,18.3875,18.3399,18.3717,34200.0
2007-08-07 11:10:00,23.16,23.16,23.12,23.14,9600.0,18.3717,18.3717,18.3399,18.3558,9600.0
2007-08-07 11:15:00,23.13,23.16,23.11,23.14,10500.0,18.3479,18.3717,18.332,18.3558,10500.0
2007-08-07 11:20:00,23.14,23.14,23.06,23.08,31500.0,18.3558,18.3558,18.2923,18.3082,31500.0
2007-08-07 11:25:00,23.07,23.07,22.98,23.02,34800.0,18.3003,18.3003,18.2289,18.2606,34800.0
2007-08-07 11:30:00,23.03,23.04,23.0,23.0,24000.0,18.2685,18.2765,18.2447,18.2447,24000.0
2007-08-07 11:35:00,23.0,23.0,22.96,22.98,43800.0,18.2447,18.2447,18.213,18.2289,43800.0
2007-08-07 11:40:00,22.98,23.04,22.97,23.03,67200.0,18.2289,18.2765,18.2209,18.2685,67200.0
2007-08-07 11:45:00,23.03,23.03,23.01,23.03,34800.0,18.2685,18.2685,18.2527,18.2685,34800.0
2007-08-07 11:50:00,23.03,23.04,23.02,23.03,34800.0,18.2685,18.2765,18.2606,18.2685,34800.0
2007-08-07 11:55:00,23.03,23.07,23.01,23.06,44400.0,18.2685,18.3003,18.2527,18.2923,44400.0
2007-08-07 12:00:00,23.07,23.12,23.05,23.12,46500.0,18.3003,18.3399,18.2844,18.3399,46500.0
2007-08-07 12:05:00,23.11,23.21,23.1,23.17,84000.0,18.332,18.4113,18.3241,18.3796,84000.0
2007-08-07 12:10:00,23.17,23.19,23.11,23.12,41400.0,18.3796,18.3955,18.332,18.3399,41400.0
2007-08-07 12:15:00,23.11,23.12,23.04,23.05,37200.0,18.332,18.3399,18.2765,18.2844,37200.0
2007-08-07 12:20:00,23.05,23.05,23.02,23.04,26400.0,18.2844,18.2844,18.2606,18.2765,26400.0
2007-08-07 12:25:00,23.04,23.04,23.0,23.01,17400.0,18.2765,18.2765,18.2447,18.2527,17400.0
2007-08-07 12:30:00,23.02,23.02,22.96,22.98,48900.0,18.2606,18.2606,18.213,18.2289,48900.0
2007-08-07 12:35:00,22.99,23.02,22.95,22.97,73500.0,18.2368,18.2606,18.2051,18.2209,73500.0
2007-08-07 12:40:00,22.96,22.97,22.88,22.88,56700.0,18.213,18.2209,18.1496,18.1496,56700.0
2007-08-07 12:45:00,22.9,22.91,22.88,22.89,24300.0,18.1654,18.1734,18.1496,18.1575,24300.0
2007-08-07 12:50:00,22.89,22.97,22.89,22.95,25800.0,18.1575,18.2209,18.1575,18.2051,25800.0
2007-08-07 12:55:00,22.94,22.96,22.93,22.96,11700.0,18.1971,18.213,18.1892,18.213,11700.0
2007-08-07 13:00:00,22.96,22.98,22.95,22.98,11400.0,18.213,18.2289,18.2051,18.2289,11400.0
2007-08-07 13:05:00,22.97,22.98,22.94,22.96,23400.0,18.2209,18.2289,18.1971,18.213,23400.0
2007-08-07 13:10:00,22.97,23.0,22.92,22.92,39000.0,18.2209,18.2447,18.1813,18.1813,39000.0
2007-08-07 13:15:00,22.93,22.95,22.89,22.92,21000.0,18.1892,18.2051,18.1575,18.1813,21000.0
2007-08-07 13:20:00,22.92,22.95,22.88,22.9,30900.0,18.1813,18.2051,18.1496,18.1654,30900.0
2007-08-07 13:25:00,22.92,22.94,22.9,22.93,11700.0,18.1813,18.1971,18.1654,18.1892,11700.0
2007-08-07 13:30:00,22.93,22.93,22.86,22.88,28500.0,18.1892,18.1892,18.1337,18.1496,28500.0
2007-08-07 13:35:00,22.87,22.91,22.86,22.91,16500.0,18.1416,18.1734,18.1337,18.1734,16500.0
2007-08-07 13:40:00,22.9,22.94,22.88,22.91,41100.0,18.1654,18.1971,18.1496,18.1734,41100.0
2007-08-07 13:45:00,22.91,22.97,22.91,22.97,28800.0,18.1734,18.2209,18.1734,18.2209,28800.0
2007-08-07 13:50:00,22.97,22.97,22.93,22.94,9900.0,18.2209,18.2209,18.1892,18.1971,9900.0
2007-08-07 13:55:00,22.94,22.96,22.9,22.96,91800.0,18.1971,18.213,18.1654,18.213,91800.0
2007-08-07 14:00:00,22.97,22.97,22.93,22.94,43800.0,18.2209,18.2209,18.1892,18.1971,43800.0
2007-08-07 14:05:00,22.94,22.96,22.93,22.93,16800.0,18.1971,18.213,18.1892,18.1892,16800.0
2007-08-07 14:10:00,22.93,22.97,22.81,22.87,42900.0,18.1892,18.2209,18.094,18.1416,42900.0
2007-08-07 14:15:00,22.87,22.89,22.73,22.76,101100.0,18.1416,18.1575,18.0306,18.0544,101100.0
2007-08-07 14:20:00,22.75,22.85,22.7,22.73,106200.0,18.0464,18.1258,18.0068,18.0306,106200.0
2007-08-07 14:25:00,22.73,22.81,22.6,22.64,85200.0,18.0306,18.094,17.9274,17.9592,85200.0
2007-08-07 14:30:00,22.63,22.67,22.61,22.64,68100.0,17.9512,17.983,17.9354,17.9592,68100.0
2007-08-07 14:35:00,22.64,22.73,22.61,22.68,121500.0,17.9592,18.0306,17.9354,17.9909,121500.0
2007-08-07 14:40:00,22.68,22.75,22.65,22.69,64200.0,17.9909,18.0464,17.9671,17.9988,64200.0
2007-08-07 14:45:00,22.7,22.73,22.62,22.73,61800.0,18.0068,18.0306,17.9433,18.0306,61800.0
2007-08-07 14:50:00,22.73,22.79,22.68,22.72,51900.0,18.0306,18.0782,17.9909,18.0226,51900.0
2007-08-07 14:55:00,22.72,22.92,22.72,22.92,57000.0,18.0226,18.1813,18.0226,18.1813,57000.0
2007-08-07 15:00:00,22.92,23.05,22.92,22.96,115200.0,18.1813,18.2844,18.1813,18.213,115200.0
2007-08-07 15:05:00,22.96,22.98,22.95,22.97,129000.0,18.213,18.2289,18.2051,18.2209,129000.0
2007-08-07 15:10:00,22.96,22.96,22.9,22.92,134400.0,18.213,18.213,18.1654,18.1813,134400.0
2007-08-07 15:15:00,22.94,22.97,22.92,22.95,104400.0,18.1971,18.2209,18.1813,18.2051,104400.0
2007-08-07 15:20:00,22.95,22.98,22.9,22.95,87300.0,18.2051,18.2289,18.1654,18.2051,87300.0
2007-08-07 15:25:00,22.95,22.98,22.92,22.95,101100.0,18.2051,18.2289,18.1813,18.2051,101100.0
2007-08-07 15:30:00,22.95,23.06,22.95,23.05,56700.0,18.2051,18.2923,18.2051,18.2844,56700.0
2007-08-07 15:35:00,23.05,23.11,23.05,23.09,95700.0,18.2844,18.332,18.2844,18.3161,95700.0
2007-08-07 15:40:00,23.08,23.08,23.03,23.07,110700.0,18.3082,18.3082,18.2685,18.3003,110700.0
2007-08-07 15:45:00,23.07,23.07,22.91,22.92,113700.0,18.3003,18.3003,18.1734,18.1813,113700.0
2007-08-07 15:50:00,22.92,23.0,22.86,22.86,96300.0,18.1813,18.2447,18.1337,18.1337,96300.0
2007-08-07 15:55:00,22.86,22.91,22.81,22.88,118800.0,18.1337,18.1734,18.094,18.1496,118800.0
2007-08-08 09:35:00,22.98,23.12,22.9,23.12,75300.0,18.2289,18.3399,18.1654,18.3399,75300.0
2007-08-08 09:40:00,23.12,23.16,23.09,23.14,41700.0,18.3399,18.3717,18.3161,18.3558,41700.0
2007-08-08 09:45:00,23.12,23.23,23.12,23.21,41700.0,18.3399,18.4272,18.3399,18.4113,41700.0
2007-08-08 09:50:00,23.19,23.23,22.99,23.0,62400.0,18.3955,18.4272,18.2368,18.2447,62400.0
2007-08-08 09:55:00,23.0,23.01,22.96,22.97,49800.0,18.2447,18.2527,18.213,18.2209,49800.0
2007-08-08 10:00:00,22.98,23.09,22.97,23.05,45300.0,18.2289,18.3161,18.2209,18.2844,45300.0
2007-08-08 10:05:00,23.05,23.08,23.01,23.07,31200.0,18.2844,18.3082,18.2527,18.3003,31200.0
2007-08-08 10:10:00,23.05,23.07,22.95,23.01,26700.0,18.2844,18.3003,18.2051,18.2527,26700.0
2007-08-08 10:15:00,23.0,23.1,22.98,23.1,39300.0,18.2447,18.3241,18.2289,18.3241,39300.0
2007-08-08 10:20:00,23.1,23.13,23.07,23.11,55200.0,18.3241,18.3479,18.3003,18.332,55200.0
2007-08-08 10:25:00,23.09,23.09,22.9,22.97,97500.0,18.3161,18.3161,18.1654,18.2209,97500.0
2007-08-08 10:30:00,22.97,22.98,22.87,22.89,59400.0,18.2209,18.2289,18.1416,18.1575,59400.0
2007-08-08 10:35:00,22.89,22.97,22.89,22.97,55500.0,18.1575,18.2209,18.1575,18.2209,55500.0
2007-08-08 10:40:00,22.97,22.97,22.94,22.97,40500.0,18.2209,18.2209,18.1971,18.2209,40500.0
2007-08-08 10:45:00,22.97,22.97,22.91,22.91,45000.0,18.2209,18.2209,18.1734,18.1734,45000.0
2007-08-08 10:50:00,22.93,22.95,22.9,22.92,19800.0,18.1892,18.2051,18.1654,18.1813,19800.0
2007-08-08 10:55:00,22.92,22.95,22.92,22.95,32100.0,18.1813,18.2051,18.1813,18.2051,32100.0
2007-08-08 11:00:00,22.94,22.95,22.91,22.94,33600.0,18.1971,18.2051,18.1734,18.1971,33600.0
2007-08-08 11:05:00,22.93,22.95,22.9,22.94,26700.0,18.1892,18.2051,18.1654,18.1971,26700.0
2007-08-08 11:10:00,22.94,22.96,22.91,22.93,36900.0,18.1971,18.213,18.1734,18.1892,36900.0
2007-08-08 11:15:00,22.93,22.94,22.87,22.87,18300.0,18.1892,18.1971,18.1416,18.1416,18300.0
2007-08-08 11:20:00,22.87,22.88,22.83,22.84,37800.0,18.1416,18.1496,18.1099,18.1178,37800.0
2007-08-08 11:25:00,22.86,22.87,22.83,22.85,28200.0,18.1337,18.1416,18.1099,18.1258,28200.0
2007-08-08 11:30:00,22.85,22.85,22.7,22.75,44700.0,18.1258,18.1258,18.0068,18.0464,44700.0
2007-08-08 11:35:00,22.74,22.8,22.71,22.78,80700.0,18.0385,18.0861,18.0147,18.0702,80700.0
2007-08-08 11:40:00,22.77,22.78,22.76,22.78,21600.0,18.0623,18.0702,18.0544,18.0702,21600.0
2007-08-08 11:45:00,22.77,22.78,22.77,22.77,29700.0,18.0623,18.0702,18.0623,18.0623,29700.0
2007-08-08 11:50:00,22.77,22.8,22.77,22.77,20400.0,18.0623,18.0861,18.0623,18.0623,20400.0
2007-08-08 11:55:00,22.77,22.78,22.73,22.74,18600.0,18.0623,18.0702,18.0306,18.0385,18600.0
2007-08-08 12:00:00,22.73,22.73,22.67,22.67,39000.0,18.0306,18.0306,17.983,17.983,39000.0
2007-08-08 12:05:00,22.68,22.69,22.66,22.67,85500.0,17.9909,17.9988,17.975,17.983,85500.0
2007-08-08 12:10:00,22.67,22.67,22.66,22.67,80700.0,17.983,17.983,17.975,17.983,80700.0
2007-08-08 12:15:00,22.67,22.68,22.67,22.68,37500.0,17.983,17.9909,17.983,17.9909,37500.0
2007-08-08 12:20:00,22.68,22.73,22.68,22.73,26100.0,17.9909,18.0306,17.9909,18.0306,26100.0
2007-08-08 12:25:00,22.73,22.78,22.73,22.77,28500.0,18.0306,18.0702,18.0306,18.0623,28500.0
2007-08-08 12:30:00,22.77,22.82,22.77,22.81,21900.0,18.0623,18.102,18.0623,18.094,21900.0
2007-08-08 12:35:00,22.82,22.87,22.81,22.87,42000.0,18.102,18.1416,18.094,18.1416,42000.0
2007-08-08 12:40:00,22.87,22.88,22.86,22.87,8400.0,18.1416,18.1496,18.1337,18.1416,8400.0
2007-08-08 12:45:00,22.88,22.91,22.88,22.91,20700.0,18.1496,18.1734,18.1496,18.1734,20700.0
2007-08-08 12:50:00,22.91,22.94,22.91,22.93,37200.0,18.1734,18.1971,18.1734,18.1892,37200.0
2007-08-08 12:55:00,22.94,22.94,22.92,22.93,11100.0,18.1971,18.1971,18.1813,18.1892,11100.0
2007-08-08 13:00:00,22.93,22.93,22.92,22.93,27000.0,18.1892,18.1892,18.1813,18.1892,27000.0
2007-08-08 13:05:00,22.93,22.95,22.93,22.94,35700.0,18.1892,18.2051,18.1892,18.1971,35700.0
2007-08-08 13:10:00,22.95,22.99,22.92,22.95,36600.0,18.2051,18.2368,18.1813,18.2051,36600.0
2007-08-08 13:15:00,22.95,22.98,22.92,22.97,18600.0,18.2051,18.2289,18.1813,18.2209,18600.0
2007-08-08 13:20:00,22.97,22.98,22.95,22.96,26700.0,18.2209,18.2289,18.2051,18.213,26700.0
2007-08-08 13:25:00,22.97,23.02,22.97,22.98,41100.0,18.2209,18.2606,18.2209,18.2289,41100.0
2007-08-08 13:30:00,22.98,23.05,22.98,23.05,27000.0,18.2289,18.2844,18.2289,18.2844,27000.0
2007-08-08 13:35:00,23.04,23.08,23.04,23.06,21000.0,18.2765,18.3082,18.2765,18.2923,21000.0
2007-08-08 13:40:00,23.07,23.08,23.05,23.05,30300.0,18.3003,18.3082,18.2844,18.2844,30300.0
2007-08-08 13:45:00,23.06,23.11,23.04,23.04,51000.0,18.2923,18.332,18.2765,18.2765,51000.0
2007-08-08 13:50:00,23.03,23.07,23.03,23.07,40200.0,18.2685,18.3003,18.2685,18.3003,40200.0
2007-08-08 13:55:00,23.07,23.12,23.07,23.12,34800.0,18.3003,18.3399,18.3003,18.3399,34800.0
2007-08-08 14:00:00,23.13,23.14,23.1,23.14,30300.0,18.3479,18.3558,18.3241,18.3558,30300.0
2007-08-08 14:05:00,23.14,23.16,23.13,23.16,40500.0,18.3558,18.3717,18.3479,18.3717,40500.0
2007-08-08 14:10:00,23.15,23.23,23.13,23.22,41700.0,18.3637,18.4272,18.3479,18.4193,41700.0
2007-08-08 14:15:00,23.2,23.21,23.17,23.18,26100.0,18.4034,18.4113,18.3796,18.3875,26100.0
2007-08-08 14:20:00,23.18,23.2,23.13,23.18,64500.0,18.3875,18.4034,18.3479,18.3875,64500.0
2007-08-08 14:25:00,23.16,23.22,23.16,23.2,34200.0,18.3717,18.4193,18.3717,18.4034,34200.0
2007-08-08 14:30:00,23.21,23.22,23.21,23.22,27000.0,18.4113,18.4193,18.4113,18.4193,27000.0
2007-08-08 14:35:00,23.21,23.26,23.18,23.2,123000.0,18.4113,18.451,18.3875,18.4034,123000.0
2007-08-08 14:40:00,23.19,23.19,23.12,23.12,54600.0,18.3955,18.3955,18.3399,18.3399,54600.0
2007-08-08 14:45:00,23.13,23.15,23.09,23.1,31800.0,18.3479,18.3637,18.3161,18.3241,31800.0
2007-08-08 14:50:00,23.09,23.1,23.05,23.1,51600.0,18.3161,18.3241,18.2844,18.3241,51600.0
2007-08-08 14:55:00,23.09,23.1,23.05,23.05,30000.0,18.3161,18.3241,18.2844,18.2844,30000.0
2007-08-08 15:00:00,23.06,23.09,23.0,23.01,53700.0,18.2923,18.3161,18.2447,18.2527,53700.0
2007-08-08 15:05:00,23.02,23.05,22.94,22.94,69300.0,18.2606,18.2844,18.1971,18.1971,69300.0
2007-08-08 15:10:00,22.94,22.99,22.92,22.94,75600.0,18.1971,18.2368,18.1813,18.1971,75600.0
2007-08-08 15:15:00,22.94,23.02,22.87,22.92,106200.0,18.1971,18.2606,18.1416,18.1813,106200.0
2007-08-08 15:20:00,22.92,23.02,22.87,22.89,85500.0,18.1813,18.2606,18.1416,18.1575,85500.0
2007-08-08 15:25:00,22.89,22.95,22.8,22.81,90900.0,18.1575,18.2051,18.0861,18.094,90900.0
2007-08-08 15:30:00,22.83,22.88,22.76,22.78,113700.0,18.1099,18.1496,18.0544,18.0702,113700.0
2007-08-08 15:35:00,22.77,22.86,22.71,22.83,84300.0,18.0623,18.1337,18.0147,18.1099,84300.0
2007-08-08 15:40:00,22.81,22.83,22.75,22.77,87000.0,18.094,18.1099,18.0464,18.0623,87000.0
2007-08-08 15:45:00,22.77,22.86,22.74,22.8,106500.0,18.0623,18.1337,18.0385,18.0861,106500.0
2007-08-08 15:50:00,22.82,22.96,22.77,22.93,91200.0,18.102,18.213,18.0623,18.1892,91200.0
2007-08-08 15:55:00,22.93,23.04,22.93,23.04,90000.0,18.1892,18.2765,18.1892,18.2765,90000.0
2007-08-09 09:30:00,23.0,23.0,23.0,23.0,0.0,18.2447,18.2447,18.2447,18.2447,0.0
2007-08-09 09:35:00,23.43,23.55,22.58,22.67,45300.0,18.5858,18.681,17.9116,17.983,45300.0
2007-08-09 09:40:00,22.66,22.82,22.5,22.72,133200.0,17.975,18.102,17.8481,18.0226,133200.0
2007-08-09 09:45:00,22.74,22.75,22.52,22.58,59100.0,18.0385,18.0464,17.864,17.9116,59100.0
2007-08-09 09:50:00,22.57,22.76,22.56,22.72,66300.0,17.9036,18.0544,17.8957,18.0226,66300.0
2007-08-09 09:55:00,22.73,22.75,22.5,22.6,69900.0,18.0306,18.0464,17.8481,17.9274,69900.0
2007-08-09 10:00:00,22.58,22.61,22.5,22.52,56700.0,17.9116,17.9354,17.8481,17.864,56700.0
2007-08-09 10:05:00,22.5,22.56,22.5,22.53,40200.0,17.8481,17.8957,17.8481,17.8719,40200.0
2007-08-09 10:10:00,22.53,22.55,22.48,22.5,66300.0,17.8719,17.8878,17.8323,17.8481,66300.0
2007-08-09 10:15:00,22.49,22.53,22.46,22.49,49800.0,17.8402,17.8719,17.8164,17.8402,49800.0
2007-08-09 10:20:00,22.48,22.49,22.35,22.35,64200.0,17.8323,17.8402,17.7291,17.7291,64200.0
2007-08-09 10:25:00,22.36,22.4,22.28,22.29,72000.0,17.7371,17.7688,17.6736,17.6815,72000.0
2007-08-09 10:30:00,22.28,22.49,22.28,22.46,117900.0,17.6736,17.8402,17.6736,17.8164,117900.0
2007-08-09 10:35:00,22.46,22.48,22.29,22.33,77400.0,17.8164,17.8323,17.6815,17.7133,77400.0
2007-08-09 10:40:00,22.33,22.33,22.22,22.22,54900.0,17.7133,17.7133,17.626,17.626,54900.0
2007-08-09 10:45:00,22.23,22.25,22.09,22.13,96300.0,17.6339,17.6498,17.5229,17.5546,96300.0
2007-08-09 10:50:00,22.14,22.21,22.06,22.18,113700.0,17.5625,17.6181,17.4991,17.5943,113700.0
2007-08-09 10:55:00,22.19,22.2,22.09,22.13,57600.0,17.6022,17.6101,17.5229,17.5546,57600.0
2007-08-09 11:00:00,22.12,22.2,22.07,22.18,119700.0,17.5467,17.6101,17.507,17.5943,119700.0
2007-08-09 11:05:00,22.17,22.29,22.17,22.26,64200.0,17.5863,17.6815,17.5863,17.6577,64200.0
2007-08-09 11:10:00,22.27,22.42,22.27,22.41,84300.0,17.6657,17.7847,17.6657,17.7767,84300.0
2007-08-09 11:15:00,22.39,22.44,22.39,22.43,66600.0,17.7609,17.8005,17.7609,17.7926,66600.0
2007-08-09 11:20:00,22.43,22.55,22.42,22.51,87300.0,17.7926,17.8878,17.7847,17.8561,87300.0
2007-08-09 11:25:00,22.51,22.53,22.46,22.46,65400.0,17.8561,17.8719,17.8164,17.8164,65400.0
2007-08-09 11:30:00,22.47,22.59,22.47,22.56,70800.0,17.8243,17.9195,17.8243,17.8957,70800.0
2007-08-09 11:35:00,22.56,22.59,22.54,22.54,58500.0,17.8957,17.9195,17.8798,17.8798,58500.0
2007-08-09 11:40:00,22.54,22.56,22.5,22.54,47100.0,17.8798,17.8957,17.8481,17.8798,47100.0
2007-08-09 11:45:00,22.54,22.59,22.51,22.58,56100.0,17.8798,17.9195,17.8561,17.9116,56100.0
2007-08-09 11:50:00,22.58,22.58,22.5,22.51,68400.0,17.9116,17.9116,17.8481,17.8561,68400.0
2007-08-09 11:55:00,22.51,22.58,22.5,22.55,70800.0,17.8561,17.9116,17.8481,17.8878,70800.0
2007-08-09 12:00:00,22.57,22.6,22.56,22.58,37500.0,17.9036,17.9274,17.8957,17.9116,37500.0
2007-08-09 12:05:00,22.58,22.59,22.54,22.59,68100.0,17.9116,17.9195,17.8798,17.9195,68100.0
2007-08-09 12:10:00,22.58,22.6,22.57,22.59,33900.0,17.9116,17.9274,17.9036,17.9195,33900.0
2007-08-09 12:15:00,22.58,22.6,22.57,22.57,35100.0,17.9116,17.9274,17.9036,17.9036,35100.0
2007-08-09 12:20:00,22.57,22.59,22.55,22.57,28800.0,17.9036,17.9195,17.8878,17.9036,28800.0
2007-08-09 12:25:00,22.57,22.58,22.56,22.58,47400.0,17.9036,17.9116,17.8957,17.9116,47400.0
2007-08-09 12:30:00,22.57,22.57,22.46,22.47,62700.0,17.9036,17.9036,17.8164,17.8243,62700.0
2007-08-09 12:35:00,22.47,22.47,22.41,22.42,75600.0,17.8243,17.8243,17.7767,17.7847,75600.0
2007-08-09 12:40:00,22.43,22.49,22.42,22.48,50700.0,17.7926,17.8402,17.7847,17.8323,50700.0
2007-08-09 12:45:00,22.49,22.51,22.47,22.47,43200.0,17.8402,17.8561,17.8243,17.8243,43200.0
2007-08-09 12:50:00,22.47,22.48,22.43,22.46,51300.0,17.8243,17.8323,17.7926,17.8164,51300.0
2007-08-09 12:55:00,22.46,22.53,22.45,22.46,49500.0,17.8164,17.8719,17.8085,17.8164,49500.0
2007-08-09 13:00:00,22.46,22.48,22.44,22.46,58800.0,17.8164,17.8323,17.8005,17.8164,58800.0
2007-08-09 13:05:00,22.46,22.51,22.46,22.51,66900.0,17.8164,17.8561,17.8164,17.8561,66900.0
2007-08-09 13:10:00,22.51,22.55,22.51,22.53,92100.0,17.8561,17.8878,17.8561,17.8719,92100.0
2007-08-09 13:15:00,22.54,22.57,22.44,22.47,69900.0,17.8798,17.9036,17.8005,17.8243,69900.0
2007-08-09 13:20:00,22.48,22.49,22.44,22.45,68400.0,17.8323,17.8402,17.8005,17.8085,68400.0
2007-08-09 13:25:00,22.46,22.5,22.46,22.48,43500.0,17.8164,17.8481,17.8164,17.8323,43500.0
2007-08-09 13:30:00,22.49,22.57,22.48,22.55,73200.0,17.8402,17.9036,17.8323,17.8878,73200.0
2007-08-09 13:35:00,22.54,22.54,22.46,22.46,36900.0,17.8798,17.8798,17.8164,17.8164,36900.0
2007-08-09 13:40:00,22.46,22.49,22.46,22.48,59100.0,17.8164,17.8402,17.8164,17.8323,59100.0
2007-08-09 13:45:00,22.48,22.56,22.48,22.55,33300.0,17.8323,17.8957,17.8323,17.8878,33300.0
2007-08-09 13:50:00,22.55,22.62,22.55,22.6,47700.0,17.8878,17.9433,17.8878,17.9274,47700.0
2007-08-09 13:55:00,22.59,22.61,22.59,22.59,26400.0,17.9195,17.9354,17.9195,17.9195,26400.0
2007-08-09 14:00:00,22.59,22.59,22.55,22.56,45000.0,17.9195,17.9195,17.8878,17.8957,45000.0
2007-08-09 14:05:00,22.58,22.58,22.54,22.54,41400.0,17.9116,17.9116,17.8798,17.8798,41400.0
2007-08-09 14:10:00,22.53,22.55,22.51,22.55,54600.0,17.8719,17.8878,17.8561,17.8878,54600.0
2007-08-09 14:15:00,22.55,22.6,22.54,22.59,110100.0,17.8878,17.9274,17.8798,17.9195,110100.0
2007-08-09 14:20:00,22.6,22.63,22.59,22.61,45000.0,17.9274,17.9512,17.9195,17.9354,45000.0
2007-08-09 14:25:00,22.61,22.61,22.52,22.53,53100.0,17.9354,17.9354,17.864,17.8719,53100.0
2007-08-09 14:30:00,22.54,22.55,22.49,22.51,81300.0,17.8798,17.8878,17.8402,17.8561,81300.0
2007-08-09 14:35:00,22.51,22.57,22.5,22.56,65100.0,17.8561,17.9036,17.8481,17.8957,65100.0
2007-08-09 14:40:00,22.57,22.64,22.56,22.62,98700.0,17.9036,17.9592,17.8957,17.9433,98700.0
2007-08-09 14:45:00,22.63,22.63,22.52,22.55,74700.0,17.9512,17.9512,17.864,17.8878,74700.0
2007-08-09 14:50:00,22.55,22.59,22.55,22.57,124200.0,17.8878,17.9195,17.8878,17.9036,124200.0
2007-08-09 14:55:00,22.57,22.57,22.51,22.51,107400.0,17.9036,17.9036,17.8561,17.8561,107400.0
2007-08-09 15:00:00,22.5,22.54,22.47,22.47,121200.0,17.8481,17.8798,17.8243,17.8243,121200.0
2007-08-09 15:05:00,22.47,22.58,22.45,22.57,79500.0,17.8243,17.9116,17.8085,17.9036,79500.0
2007-08-09 15:10:00,22.58,22.59,22.44,22.47,216900.0,17.9116,17.9195,17.8005,17.8243,216900.0
2007-08-09 15:15:00,22.48,22.61,22.48,22.58,125100.0,17.8323,17.9354,17.8323,17.9116,125100.0
2007-08-09 15:20:00,22.58,22.58,22.47,22.49,57900.0,17.9116,17.9116,17.8243,17.8402,57900.0
2007-08-09 15:25:00,22.49,22.52,22.43,22.46,141300.0,17.8402,17.864,17.7926,17.8164,141300.0
2007-08-09 15:30:00,22.47,22.53,22.46,22.48,128700.0,17.8243,17.8719,17.8164,17.8323,128700.0
2007-08-09 15:35:00,22.48,22.5,22.43,22.46,152100.0,17.8323,17.8481,17.7926,17.8164,152100.0
2007-08-09 15:40:00,22.47,22.48,22.36,22.37,231900.0,17.8243,17.8323,17.7371,17.745,231900.0
2007-08-09 15:45:00,22.37,22.37,22.15,22.17,230400.0,17.745,17.745,17.5705,17.5863,230400.0
2007-08-09 15:50:00,22.18,22.19,22.05,22.1,234300.0,17.5943,17.6022,17.4912,17.5308,234300.0
2007-08-09 15:55:00,22.1,22.18,22.01,22.08,169200.0,17.5308,17.5943,17.4594,17.515,169200.0
2007-08-10 09:35:00,21.87,21.99,21.77,21.88,104700.0,17.3484,17.4436,17.269,17.3563,104700.0
2007-08-10 09:40:00,21.91,21.99,21.88,21.93,93000.0,17.3801,17.4436,17.3563,17.396,93000.0
2007-08-10 09:45:00,21.92,21.96,21.77,21.78,110700.0,17.388,17.4198,17.269,17.277,110700.0
2007-08-10 09:50:00,21.79,21.89,21.58,21.58,216600.0,17.2849,17.3642,17.1183,17.1183,216600.0
2007-08-10 09:55:00,21.58,21.58,21.27,21.4,160500.0,17.1183,17.1183,16.8724,16.9755,160500.0
2007-08-10 10:00:00,21.41,21.59,21.4,21.47,133200.0,16.9835,17.1263,16.9755,17.0311,133200.0
2007-08-10 10:05:00,21.47,21.56,21.28,21.52,160200.0,17.0311,17.1025,16.8804,17.0707,160200.0
2007-08-10 10:10:00,21.56,21.56,21.48,21.53,82500.0,17.1025,17.1025,17.039,17.0787,82500.0
2007-08-10 10:15:00,21.53,21.62,21.51,21.61,70500.0,17.0787,17.1501,17.0628,17.1421,70500.0
2007-08-10 10:20:00,21.61,21.66,21.57,21.58,78300.0,17.1421,17.1818,17.1104,17.1183,78300.0
2007-08-10 10:25:00,21.59,21.62,21.56,21.58,79500.0,17.1263,17.1501,17.1025,17.1183,79500.0
2007-08-10 10:30:00,21.61,21.64,21.56,21.6,79800.0,17.1421,17.1659,17.1025,17.1342,79800.0
2007-08-10 10:35:00,21.6,21.64,21.54,21.56,90000.0,17.1342,17.1659,17.0866,17.1025,90000.0
2007-08-10 10:40:00,21.56,21.59,21.51,21.53,70800.0,17.1025,17.1263,17.0628,17.0787,70800.0
2007-08-10 10:45:00,21.51,21.57,21.48,21.52,68400.0,17.0628,17.1104,17.039,17.0707,68400.0
2007-08-10 10:50:00,21.53,21.71,21.53,21.63,63300.0,17.0787,17.2215,17.0787,17.158,63300.0
2007-08-10 10:55:00,21.64,21.66,21.55,21.6,90300.0,17.1659,17.1818,17.0945,17.1342,90300.0
2007-08-10 11:00:00,21.58,21.82,21.58,21.77,75300.0,17.1183,17.3087,17.1183,17.269,75300.0
2007-08-10 11:05:00,21.78,21.89,21.78,21.85,78300.0,17.277,17.3642,17.277,17.3325,78300.0
2007-08-10 11:10:00,21.86,21.86,21.78,21.85,69600.0,17.3404,17.3404,17.277,17.3325,69600.0
2007-08-10 11:15:00,21.84,21.92,21.84,21.9,65700.0,17.3246,17.388,17.3246,17.3722,65700.0
2007-08-10 11:20:00,21.91,21.97,21.9,21.97,48900.0,17.3801,17.4277,17.3722,17.4277,48900.0
2007-08-10 11:25:00,21.97,21.98,21.86,21.89,53700.0,17.4277,17.4356,17.3404,17.3642,53700.0
2007-08-10 11:30:00,21.89,21.91,21.83,21.91,21600.0,17.3642,17.3801,17.3166,17.3801,21600.0
2007-08-10 11:35:00,21.9,21.91,21.84,21.84,18600.0,17.3722,17.3801,17.3246,17.3246,18600.0
2007-08-10 11:40:00,21.83,21.9,21.82,21.9,22800.0,17.3166,17.3722,17.3087,17.3722,22800.0
2007-08-10 11:45:00,21.86,21.95,21.85,21.94,50100.0,17.3404,17.4118,17.3325,17.4039,50100.0
2007-08-10 11:50:00,21.95,21.98,21.93,21.97,18900.0,17.4118,17.4356,17.396,17.4277,18900.0
2007-08-10 11:55:00,21.98,22.11,21.93,22.11,72900.0,17.4356,17.5388,17.396,17.5388,72900.0
2007-08-10 12:00:00,22.11,22.14,22.05,22.09,34500.0,17.5388,17.5625,17.4912,17.5229,34500.0
2007-08-10 12:05:00,22.12,22.27,22.12,22.23,48900.0,17.5467,17.6657,17.5467,17.6339,48900.0
2007-08-10 12:10:00,22.24,22.25,22.18,22.22,54300.0,17.6419,17.6498,17.5943,17.626,54300.0
2007-08-10 12:15:00,22.21,22.37,22.21,22.36,46200.0,17.6181,17.745,17.6181,17.7371,46200.0
2007-08-10 12:20:00,22.37,22.59,22.34,22.5,108000.0,17.745,17.9195,17.7212,17.8481,108000.0
2007-08-10 12:25:00,22.48,22.54,22.45,22.45,55500.0,17.8323,17.8798,17.8085,17.8085,55500.0
2007-08-10 12:30:00,22.45,22.54,22.45,22.52,79200.0,17.8085,17.8798,17.8085,17.864,79200.0
2007-08-10 12:35:00,22.53,22.61,22.51,22.6,64200.0,17.8719,17.9354,17.8561,17.9274,64200.0
2007-08-10 12:40:00,22.6,22.78,22.57,22.78,85200.0,17.9274,18.0702,17.9036,18.0702,85200.0
2007-08-10 12:45:00,22.79,23.05,22.79,23.0,120000.0,18.0782,18.2844,18.0782,18.2447,120000.0
2007-08-10 12:50:00,22.99,23.04,22.94,23.01,135300.0,18.2368,18.2765,18.1971,18.2527,135300.0
2007-08-10 12:55:00,23.0,23.07,22.99,23.05,67800.0,18.2447,18.3003,18.2368,18.2844,67800.0
2007-08-10 13:00:00,23.04,23.05,22.98,23.03,90000.0,18.2765,18.2844,18.2289,18.2685,90000.0
2007-08-10 13:05:00,23.03,23.03,22.96,23.0,119700.0,18.2685,18.2685,18.213,18.2447,119700.0
2007-08-10 13:10:00,22.99,23.04,22.95,23.03,92400.0,18.2368,18.2765,18.2051,18.2685,92400.0
2007-08-10 13:15:00,23.03,23.06,23.0,23.05,73800.0,18.2685,18.2923,18.2447,18.2844,73800.0
2007-08-10 13:20:00,23.06,23.08,23.03,23.08,83700.0,18.2923,18.3082,18.2685,18.3082,83700.0
2007-08-10 13:25:00,23.07,23.1,23.04,23.08,69600.0,18.3003,18.3241,18.2765,18.3082,69600.0
2007-08-10 13:30:00,23.08,23.09,23.01,23.02,58800.0,18.3082,18.3161,18.2527,18.2606,58800.0
2007-08-10 13:35:00,23.01,23.03,22.97,23.0,113700.0,18.2527,18.2685,18.2209,18.2447,113700.0
2007-08-10 13:40:00,23.0,23.01,22.98,23.0,71100.0,18.2447,18.2527,18.2289,18.2447,71100.0
2007-08-10 13:45:00,23.0,23.0,22.84,22.84,89400.0,18.2447,18.2447,18.1178,18.1178,89400.0
2007-08-10 13:50:00,22.84,22.91,22.8,22.84,88500.0,18.1178,18.1734,18.0861,18.1178,88500.0
2007-08-10 13:55:00,22.84,22.99,22.83,22.98,44700.0,18.1178,18.2368,18.1099,18.2289,44700.0
2007-08-10 14:00:00,22.98,23.05,22.98,23.05,56100.0,18.2289,18.2844,18.2289,18.2844,56100.0
2007-08-10 14:05:00,23.05,23.12,23.03,23.11,41700.0,18.2844,18.3399,18.2685,18.332,41700.0
2007-08-10 14:10:00,23.1,23.11,23.0,23.04,41700.0,18.3241,18.332,18.2447,18.2765,41700.0
2007-08-10 14:15:00,23.06,23.15,23.06,23.07,32400.0,18.2923,18.3637,18.2923,18.3003,32400.0
2007-08-10 14:20:00,23.08,23.11,23.05,23.1,36000.0,18.3082,18.332,18.2844,18.3241,36000.0
2007-08-10 14:25:00,23.11,23.24,23.07,23.07,84000.0,18.332,18.4351,18.3003,18.3003,84000.0
2007-08-10 14:30:00,23.06,23.07,22.94,23.05,93000.0,18.2923,18.3003,18.1971,18.2844,93000.0
2007-08-10 14:35:00,23.06,23.06,23.02,23.02,69600.0,18.2923,18.2923,18.2606,18.2606,69600.0
2007-08-10 14:40:00,23.03,23.09,23.02,23.04,52500.0,18.2685,18.3161,18.2606,18.2765,52500.0
2007-08-10 14:45:00,23.04,23.14,23.02,23.14,45000.0,18.2765,18.3558,18.2606,18.3558,45000.0
2007-08-10 14:50:00,23.13,23.13,22.98,23.0,51600.0,18.3479,18.3479,18.2289,18.2447,51600.0
2007-08-10 14:55:00,23.0,23.05,22.98,22.99,73500.0,18.2447,18.2844,18.2289,18.2368,73500.0
2007-08-10 15:00:00,23.0,23.04,22.96,23.01,76800.0,18.2447,18.2765,18.213,18.2527,76800.0
2007-08-10 15:05:00,23.0,23.06,22.95,23.05,79200.0,18.2447,18.2923,18.2051,18.2844,79200.0
2007-08-10 15:10:00,23.05,23.05,22.98,23.02,72300.0,18.2844,18.2844,18.2289,18.2606,72300.0
2007-08-10 15:15:00,23.04,23.09,22.98,23.0,53100.0,18.2765,18.3161,18.2289,18.2447,53100.0
2007-08-10 15:20:00,22.98,23.04,22.97,23.01,73800.0,18.2289,18.2765,18.2209,18.2527,73800.0
2007-08-10 15:25:00,23.01,23.19,23.01,23.13,82500.0,18.2527,18.3955,18.2527,18.3479,82500.0
2007-08-10 15:30:00,23.13,23.25,23.03,23.2,86100.0,18.3479,18.4431,18.2685,18.4034,86100.0
2007-08-10 15:35:00,23.2,23.25,23.17,23.23,102300.0,18.4034,18.4431,18.3796,18.4272,102300.0
2007-08-10 15:40:00,23.24,23.24,23.1,23.1,189900.0,18.4351,18.4351,18.3241,18.3241,189900.0
2007-08-10 15:45:00,23.11,23.11,23.0,23.05,210900.0,18.332,18.332,18.2447,18.2844,210900.0
2007-08-10 15:50:00,23.05,23.11,23.03,23.09,64500.0,18.2844,18.332,18.2685,18.3161,64500.0
2007-08-10 15:55:00,23.1,23.11,23.05,23.06,119100.0,18.3241,18.332,18.2844,18.2923,119100.0
2007-08-13 09:30:00,22.87,23.14,22.87,23.13,67800.0,18.1416,18.3558,18.1416,18.3479,67800.0
2007-08-13 09:35:00,23.13,23.19,22.93,23.17,70500.0,18.3479,18.3955,18.1892,18.3796,70500.0
2007-08-13 09:40:00,23.17,23.22,23.1,23.1,62100.0,18.3796,18.4193,18.3241,18.3241,62100.0
2007-08-13 09:45:00,23.12,23.26,23.11,23.2,72000.0,18.3399,18.451,18.332,18.4034,72000.0
2007-08-13 09:50:00,23.2,23.26,23.2,23.25,22500.0,18.4034,18.451,18.4034,18.4431,22500.0
2007-08-13 09:55:00,23.25,23.25,23.13,23.16,31500.0,18.4431,18.4431,18.3479,18.3717,31500.0
2007-08-13 10:00:00,23.15,23.25,23.12,23.25,99000.0,18.3637,18.4431,18.3399,18.4431,99000.0
2007-08-13 10:05:00,23.26,23.3,23.25,23.27,32100.0,18.451,18.4827,18.4431,18.4589,32100.0
2007-08-13 10:10:00,23.27,23.33,23.27,23.32,33900.0,18.4589,18.5065,18.4589,18.4986,33900.0
2007-08-13 10:15:00,23.33,23.38,23.32,23.37,399000.0,18.5065,18.5462,18.4986,18.5382,399000.0
2007-08-13 10:20:00,23.37,23.39,23.33,23.35,54300.0,18.5382,18.5541,18.5065,18.5224,54300.0
2007-08-13 10:25:00,23.35,23.38,23.33,23.38,72900.0,18.5224,18.5462,18.5065,18.5462,72900.0
2007-08-13 10:30:00,23.39,23.39,23.35,23.35,44100.0,18.5541,18.5541,18.5224,18.5224,44100.0
2007-08-13 10:35:00,23.35,23.35,23.27,23.29,33000.0,18.5224,18.5224,18.4589,18.4748,33000.0
2007-08-13 10:40:00,23.28,23.28,23.2,23.22,25200.0,18.4669,18.4669,18.4034,18.4193,25200.0
2007-08-13 10:45:00,23.22,23.25,23.2,23.25,28200.0,18.4193,18.4431,18.4034,18.4431,28200.0
2007-08-13 10:50:00,23.24,23.26,23.23,23.25,96600.0,18.4351,18.451,18.4272,18.4431,96600.0
2007-08-13 10:55:00,23.25,23.25,23.21,23.25,27300.0,18.4431,18.4431,18.4113,18.4431,27300.0
2007-08-13 11:00:00,23.26,23.28,23.26,23.26,18600.0,18.451,18.4669,18.451,18.451,18600.0
2007-08-13 11:05:00,23.27,23.27,23.2,23.2,36300.0,18.4589,18.4589,18.4034,18.4034,36300.0
2007-08-13 11:10:00,23.19,23.26,23.18,23.26,62100.0,18.3955,18.451,18.3875,18.451,62100.0
2007-08-13 11:15:00,23.25,23.27,23.23,23.23,9600.0,18.4431,18.4589,18.4272,18.4272,9600.0
2007-08-13 11:20:00,23.23,23.23,23.18,23.2,60000.0,18.4272,18.4272,18.3875,18.4034,60000.0
2007-08-13 11:25:00,23.2,23.25,23.2,23.23,75000.0,18.4034,18.4431,18.4034,18.4272,75000.0
2007-08-13 11:30:00,23.24,23.45,23.23,23.42,80400.0,18.4351,18.6017,18.4272,18.5779,80400.0
2007-08-13 11:35:00,23.44,23.44,23.42,23.42,99900.0,18.5938,18.5938,18.5779,18.5779,99900.0
2007-08-13 11:40:00,23.43,23.43,23.39,23.39,13200.0,18.5858,18.5858,18.5541,18.5541,13200.0
2007-08-13 11:45:00,23.4,23.4,23.35,23.36,13800.0,18.562,18.562,18.5224,18.5303,13800.0
2007-08-13 11:50:00,23.37,23.37,23.29,23.29,15900.0,18.5382,18.5382,18.4748,18.4748,15900.0
2007-08-13 11:55:00,23.31,23.35,23.29,23.32,20100.0,18.4907,18.5224,18.4748,18.4986,20100.0
2007-08-13 12:00:00,23.33,23.35,23.32,23.32,24000.0,18.5065,18.5224,18.4986,18.4986,24000.0
2007-08-13 12:05:00,23.32,23.32,23.28,23.3,18000.0,18.4986,18.4986,18.4669,18.4827,18000.0
2007-08-13 12:10:00,23.3,23.31,23.29,23.3,159900.0,18.4827,18.4907,18.4748,18.4827,159900.0
2007-08-13 12:15:00,23.3,23.31,23.28,23.28,17400.0,18.4827,18.4907,18.4669,18.4669,17400.0
2007-08-13 12:20:00,23.28,23.29,23.25,23.26,56100.0,18.4669,18.4748,18.4431,18.451,56100.0
2007-08-13 12:25:00,23.26,23.28,23.25,23.26,52800.0,18.451,18.4669,18.4431,18.451,52800.0
2007-08-13 12:30:00,23.26,23.26,23.25,23.25,21000.0,18.451,18.451,18.4431,18.4431,21000.0
2007-08-13 12:35:00,23.25,23.25,23.2,23.2,42300.0,18.4431,18.4431,18.4034,18.4034,42300.0
2007-08-13 12:40:00,23.21,23.22,23.2,23.21,41100.0,18.4113,18.4193,18.4034,18.4113,41100.0
2007-08-13 12:45:00,23.21,23.21,23.19,23.2,70800.0,18.4113,18.4113,18.3955,18.4034,70800.0
2007-08-13 12:50:00,23.2,23.21,23.19,23.19,15900.0,18.4034,18.4113,18.3955,18.3955,15900.0
2007-08-13 12:55:00,23.19,23.21,23.19,23.19,28200.0,18.3955,18.4113,18.3955,18.3955,28200.0
2007-08-13 13:00:00,23.2,23.2,23.18,23.18,33000.0,18.4034,18.4034,18.3875,18.3875,33000.0
2007-08-13 13:05:00,23.17,23.18,23.17,23.17,58500.0,18.3796,18.3875,18.3796,18.3796,58500.0
2007-08-13 13:10:00,23.17,23.19,23.17,23.18,56100.0,18.3796,18.3955,18.3796,18.3875,56100.0
2007-08-13 13:15:00,23.18,23.18,23.15,23.15,43500.0,18.3875,18.3875,18.3637,18.3637,43500.0
2007-08-13 13:20:00,23.15,23.16,23.06,23.06,54000.0,18.3637,18.3717,18.2923,18.2923,54000.0
2007-08-13 13:25:00,23.06,23.08,23.04,23.05,18000.0,18.2923,18.3082,18.2765,18.2844,18000.0
2007-08-13 13:30:00,23.05,23.06,22.99,23.02,16500.0,18.2844,18.2923,18.2368,18.2606,16500.0
2007-08-13 13:35:00,23.03,23.06,23.03,23.05,14100.0,18.2685,18.2923,18.2685,18.2844,14100.0
2007-08-13 13:40:00,23.05,23.09,23.04,23.09,30900.0,18.2844,18.3161,18.2765,18.3161,30900.0
2007-08-13 13:45:00,23.07,23.08,23.02,23.03,19800.0,18.3003,18.3082,18.2606,18.2685,19800.0
2007-08-13 13:50:00,23.03,23.04,23.0,23.0,28200.0,18.2685,18.2765,18.2447,18.2447,28200.0
2007-08-13 13:55:00,23.0,23.1,23.0,23.09,32400.0,18.2447,18.3241,18.2447,18.3161,32400.0
2007-08-13 14:00:00,23.09,23.1,23.04,23.08,26700.0,18.3161,18.3241,18.2765,18.3082,26700.0
2007-08-13 14:05:00,23.06,23.08,23.02,23.04,17100.0,18.2923,18.3082,18.2606,18.2765,17100.0
2007-08-13 14:10:00,23.04,23.04,23.01,23.02,16500.0,18.2765,18.2765,18.2527,18.2606,16500.0
2007-08-13 14:15:00,23.02,23.05,23.0,23.05,29100.0,18.2606,18.2844,18.2447,18.2844,29100.0
2007-08-13 14:20:00,23.05,23.13,23.05,23.13,35700.0,18.2844,18.3479,18.2844,18.3479,35700.0
2007-08-13 14:25:00,23.13,23.15,23.11,23.14,18600.0,18.3479,18.3637,18.332,18.3558,18600.0
2007-08-13 14:30:00,23.13,23.14,23.09,23.09,12600.0,18.3479,18.3558,18.3161,18.3161,12600.0
2007-08-13 14:35:00,23.1,23.12,23.08,23.12,15300.0,18.3241,18.3399,18.3082,18.3399,15300.0
2007-08-13 14:40:00,23.12,23.13,23.08,23.09,17400.0,18.3399,18.3479,18.3082,18.3161,17400.0
2007-08-13 14:45:00,23.09,23.11,23.08,23.08,13500.0,18.3161,18.332,18.3082,18.3082,13500.0
2007-08-13 14:50:00,23.09,23.1,23.08,23.09,31800.0,18.3161,18.3241,18.3082,18.3161,31800.0
2007-08-13 14:55:00,23.09,23.1,23.08,23.08,41100.0,18.3161,18.3241,18.3082,18.3082,41100.0
2007-08-13 15:00:00,23.08,23.11,23.07,23.07,65400.0,18.3082,18.332,18.3003,18.3003,65400.0
2007-08-13 15:05:00,23.07,23.1,23.07,23.08,18300.0,18.3003,18.3241,18.3003,18.3082,18300.0
2007-08-13 15:10:00,23.08,23.11,23.08,23.08,47400.0,18.3082,18.332,18.3082,18.3082,47400.0
2007-08-13 15:15:00,23.08,23.1,23.07,23.08,88500.0,18.3082,18.3241,18.3003,18.3082,88500.0
2007-08-13 15:20:00,23.08,23.1,23.08,23.1,51000.0,18.3082,18.3241,18.3082,18.3241,51000.0
2007-08-13 15:25:00,23.1,23.16,23.09,23.16,41700.0,18.3241,18.3717,18.3161,18.3717,41700.0
2007-08-13 15:30:00,23.16,23.2,23.14,23.18,36300.0,18.3717,18.4034,18.3558,18.3875,36300.0
2007-08-13 15:35:00,23.18,23.22,23.18,23.19,29400.0,18.3875,18.4193,18.3875,18.3955,29400.0
2007-08-13 15:40:00,23.19,23.19,23.17,23.18,34200.0,18.3955,18.3955,18.3796,18.3875,34200.0
2007-08-13 15:45:00,23.18,23.18,23.14,23.17,97200.0,18.3875,18.3875,18.3558,18.3796,97200.0
2007-08-13 15:50:00,23.19,23.19,23.06,23.09,72000.0,18.3955,18.3955,18.2923,18.3161,72000.0
2007-08-13 15:55:00,23.07,23.11,23.05,23.07,53700.0,18.3003,18.332,18.2844,18.3003,53700.0
2007-08-14 09:30:00,23.08,23.1,23.06,23.06,39000.0,18.3082,18.3241,18.2923,18.2923,39000.0
2007-08-14 09:35:00,23.08,23.08,23.0,23.0,26100.0,18.3082,18.3082,18.2447,18.2447,26100.0
2007-08-14 09:40:00,23.0,23.1,22.94,23.06,59700.0,18.2447,18.3241,18.1971,18.2923,59700.0
2007-08-14 09:45:00,23.06,23.07,23.0,23.03,61800.0,18.2923,18.3003,18.2447,18.2685,61800.0
2007-08-14 09:50:00,23.05,23.05,22.98,22.98,29700.0,18.2844,18.2844,18.2289,18.2289,29700.0
2007-08-14 09:55:00,22.98,23.08,22.97,23.04,63000.0,18.2289,18.3082,18.2209,18.2765,63000.0
2007-08-14 10:00:00,23.03,23.03,22.89,22.89,36300.0,18.2685,18.2685,18.1575,18.1575,36300.0
2007-08-14 10:05:00,22.84,22.87,22.7,22.71,68100.0,18.1178,18.1416,18.0068,18.0147,68100.0
2007-08-14 10:10:00,22.72,22.72,22.65,22.68,51900.0,18.0226,18.0226,17.9671,17.9909,51900.0
2007-08-14 10:15:00,22.65,22.68,22.65,22.66,42600.0,17.9671,17.9909,17.9671,17.975,42600.0
2007-08-14 10:20:00,22.66,22.75,22.63,22.73,31800.0,17.975,18.0464,17.9512,18.0306,31800.0
2007-08-14 10:25:00,22.73,22.73,22.55,22.55,42000.0,18.0306,18.0306,17.8878,17.8878,42000.0
2007-08-14 10:30:00,22.55,22.6,22.49,22.57,38400.0,17.8878,17.9274,17.8402,17.9036,38400.0
2007-08-14 10:35:00,22.57,22.6,22.56,22.6,71100.0,17.9036,17.9274,17.8957,17.9274,71100.0
2007-08-14 10:40:00,22.6,22.62,22.58,22.6,63600.0,17.9274,17.9433,17.9116,17.9274,63600.0
2007-08-14 10:45:00,22.6,22.68,22.59,22.68,30300.0,17.9274,17.9909,17.9195,17.9909,30300.0
2007-08-14 10:50:00,22.67,22.68,22.6,22.6,49500.0,17.983,17.9909,17.9274,17.9274,49500.0
2007-08-14 10:55:00,22.6,22.62,22.58,22.6,26400.0,17.9274,17.9433,17.9116,17.9274,26400.0
2007-08-14 11:00:00,22.61,22.62,22.57,22.62,36300.0,17.9354,17.9433,17.9036,17.9433,36300.0
2007-08-14 11:05:00,22.62,22.62,22.52,22.56,55500.0,17.9433,17.9433,17.864,17.8957,55500.0
2007-08-14 11:10:00,22.56,22.59,22.5,22.51,71400.0,17.8957,17.9195,17.8481,17.8561,71400.0
2007-08-14 11:15:00,22.5,22.51,22.48,22.48,99600.0,17.8481,17.8561,17.8323,17.8323,99600.0
2007-08-14 11:20:00,22.49,22.5,22.42,22.42,47400.0,17.8402,17.8481,17.7847,17.7847,47400.0
2007-08-14 11:25:00,22.43,22.43,22.36,22.36,52800.0,17.7926,17.7926,17.7371,17.7371,52800.0
2007-08-14 11:30:00,22.37,22.4,22.35,22.39,50400.0,17.745,17.7688,17.7291,17.7609,50400.0
2007-08-14 11:35:00,22.39,22.41,22.34,22.35,59400.0,17.7609,17.7767,17.7212,17.7291,59400.0
2007-08-14 11:40:00,22.35,22.35,22.27,22.29,73800.0,17.7291,17.7291,17.6657,17.6815,73800.0
2007-08-14 11:45:00,22.29,22.4,22.29,22.36,53700.0,17.6815,17.7688,17.6815,17.7371,53700.0
2007-08-14 11:50:00,22.37,22.4,22.36,22.39,56100.0,17.745,17.7688,17.7371,17.7609,56100.0
2007-08-14 11:55:00,22.4,22.43,22.33,22.38,57900.0,17.7688,17.7926,17.7133,17.7529,57900.0
2007-08-14 12:00:00,22.39,22.41,22.33,22.33,76200.0,17.7609,17.7767,17.7133,17.7133,76200.0
2007-08-14 12:05:00,22.33,22.35,22.32,22.34,60000.0,17.7133,17.7291,17.7053,17.7212,60000.0
2007-08-14 12:10:00,22.35,22.38,22.34,22.34,59100.0,17.7291,17.7529,17.7212,17.7212,59100.0
2007-08-14 12:15:00,22.35,22.39,22.34,22.38,52500.0,17.7291,17.7609,17.7212,17.7529,52500.0
2007-08-14 12:20:00,22.38,22.38,22.31,22.33,51900.0,17.7529,17.7529,17.6974,17.7133,51900.0
2007-08-14 12:25:00,22.32,22.34,22.31,22.32,67500.0,17.7053,17.7212,17.6974,17.7053,67500.0
2007-08-14 12:30:00,22.31,22.32,22.26,22.26,27300.0,17.6974,17.7053,17.6577,17.6577,27300.0
2007-08-14 12:35:00,22.27,22.28,22.24,22.26,25500.0,17.6657,17.6736,17.6419,17.6577,25500.0
2007-08-14 12:40:00,22.25,22.25,22.16,22.18,41100.0,17.6498,17.6498,17.5784,17.5943,41100.0
2007-08-14 12:45:00,22.18,22.3,22.18,22.24,116400.0,17.5943,17.6895,17.5943,17.6419,116400.0
2007-08-14 12:50:00,22.26,22.28,22.22,22.22,35400.0,17.6577,17.6736,17.626,17.626,35400.0
2007-08-14 12:55:00,22.24,22.24,22.18,22.23,33300.0,17.6419,17.6419,17.5943,17.6339,33300.0
2007-08-14 13:00:00,22.22,22.22,22.17,22.17,27300.0,17.626,17.626,17.5863,17.5863,27300.0
2007-08-14 13:05:00,22.18,22.21,22.17,22.2,46500.0,17.5943,17.6181,17.5863,17.6101,46500.0
2007-08-14 13:10:00,22.2,22.2,22.17,22.17,55500.0,17.6101,17.6101,17.5863,17.5863,55500.0
2007-08-14 13:15:00,22.18,22.18,22.06,22.07,43200.0,17.5943,17.5943,17.4991,17.507,43200.0
2007-08-14 13:20:00,22.09,22.13,22.08,22.13,48600.0,17.5229,17.5546,17.515,17.5546,48600.0
2007-08-14 13:25:00,22.11,22.13,22.1,22.12,51900.0,17.5388,17.5546,17.5308,17.5467,51900.0
2007-08-14 13:30:00,22.13,22.17,22.12,22.16,60000.0,17.5546,17.5863,17.5467,17.5784,60000.0
2007-08-14 13:35:00,22.16,22.22,22.14,22.22,78000.0,17.5784,17.626,17.5625,17.626,78000.0
2007-08-14 13:40:00,22.22,22.26,22.22,22.25,44100.0,17.626,17.6577,17.626,17.6498,44100.0
2007-08-14 13:45:00,22.25,22.26,22.1,22.13,86100.0,17.6498,17.6577,17.5308,17.5546,86100.0
2007-08-14 13:50:00,22.13,22.23,22.13,22.18,37500.0,17.5546,17.6339,17.5546,17.5943,37500.0
2007-08-14 13:55:00,22.19,22.21,22.08,22.1,54300.0,17.6022,17.6181,17.515,17.5308,54300.0
2007-08-14 14:00:00,22.1,22.11,22.06,22.08,95400.0,17.5308,17.5388,17.4991,17.515,95400.0
2007-08-14 14:05:00,22.08,22.1,22.06,22.06,63300.0,17.515,17.5308,17.4991,17.4991,63300.0
2007-08-14 14:10:00,22.07,22.12,22.06,22.07,43500.0,17.507,17.5467,17.4991,17.507,43500.0
2007-08-14 14:15:00,22.07,22.08,22.01,22.07,59400.0,17.507,17.515,17.4594,17.507,59400.0
2007-08-14 14:20:00,22.07,22.11,22.05,22.08,59400.0,17.507,17.5388,17.4912,17.515,59400.0
2007-08-14 14:25:00,22.08,22.09,22.05,22.07,34200.0,17.515,17.5229,17.4912,17.507,34200.0
2007-08-14 14:30:00,22.07,22.07,21.88,21.89,50700.0,17.507,17.507,17.3563,17.3642,50700.0
2007-08-14 14:35:00,21.88,21.92,21.86,21.9,96900.0,17.3563,17.388,17.3404,17.3722,96900.0
2007-08-14 14:40:00,21.9,21.93,21.86,21.91,45900.0,17.3722,17.396,17.3404,17.3801,45900.0
2007-08-14 14:45:00,21.9,21.91,21.87,21.9,55800.0,17.3722,17.3801,17.3484,17.3722,55800.0
2007-08-14 14:50:00,21.9,21.97,21.9,21.97,107100.0,17.3722,17.4277,17.3722,17.4277,107100.0
2007-08-14 14:55:00,21.97,22.03,21.97,22.03,69900.0,17.4277,17.4753,17.4277,17.4753,69900.0
2007-08-14 15:00:00,22.03,22.1,22.03,22.09,97500.0,17.4753,17.5308,17.4753,17.5229,97500.0
2007-08-14 15:05:00,22.11,22.12,22.06,22.07,81900.0,17.5388,17.5467,17.4991,17.507,81900.0
2007-08-14 15:10:00,22.06,22.06,22.01,22.03,64800.0,17.4991,17.4991,17.4594,17.4753,64800.0
2007-08-14 15:15:00,22.04,22.12,22.03,22.11,70200.0,17.4832,17.5467,17.4753,17.5388,70200.0
2007-08-14 15:20:00,22.11,22.21,22.1,22.18,126000.0,17.5388,17.6181,17.5308,17.5943,126000.0
2007-08-14 15:25:00,22.19,22.23,22.16,22.17,134100.0,17.6022,17.6339,17.5784,17.5863,134100.0
2007-08-14 15:30:00,22.17,22.18,22.01,22.03,91500.0,17.5863,17.5943,17.4594,17.4753,91500.0
2007-08-14 15:35:00,22.02,22.1,22.02,22.07,104400.0,17.4674,17.5308,17.4674,17.507,104400.0
2007-08-14 15:40:00,22.07,22.15,22.07,22.1,189600.0,17.507,17.5705,17.507,17.5308,189600.0
2007-08-14 15:45:00,22.1,22.11,22.03,22.04,109500.0,17.5308,17.5388,17.4753,17.4832,109500.0
2007-08-14 15:50:00,22.04,22.04,21.93,21.93,142200.0,17.4832,17.4832,17.396,17.396,142200.0
2007-08-14 15:55:00,21.93,21.94,21.84,21.88,205200.0,17.396,17.4039,17.3246,17.3563,205200.0
2007-08-15 09:30:00,21.66,21.73,21.65,21.7,40200.0,17.1818,17.2373,17.1739,17.2135,40200.0
2007-08-15 09:35:00,21.69,21.76,21.62,21.7,108300.0,17.2056,17.2611,17.1501,17.2135,108300.0
2007-08-15 09:40:00,21.7,21.81,21.65,21.77,69000.0,17.2135,17.3008,17.1739,17.269,69000.0
2007-08-15 09:45:00,21.77,21.89,21.75,21.84,47100.0,17.269,17.3642,17.2532,17.3246,47100.0
2007-08-15 09:50:00,21.85,22.07,21.82,22.07,50700.0,17.3325,17.507,17.3087,17.507,50700.0
2007-08-15 09:55:00,22.05,22.15,21.96,21.96,39000.0,17.4912,17.5705,17.4198,17.4198,39000.0
2007-08-15 10:00:00,21.94,22.0,21.8,21.8,86400.0,17.4039,17.4515,17.2928,17.2928,86400.0
2007-08-15 10:05:00,21.82,21.92,21.77,21.91,104400.0,17.3087,17.388,17.269,17.3801,104400.0
2007-08-15 10:10:00,21.91,21.97,21.88,21.96,62400.0,17.3801,17.4277,17.3563,17.4198,62400.0
2007-08-15 10:15:00,21.97,22.05,21.87,21.87,157200.0,17.4277,17.4912,17.3484,17.3484,157200.0
2007-08-15 10:20:00,21.87,21.87,21.77,21.85,94200.0,17.3484,17.3484,17.269,17.3325,94200.0
2007-08-15 10:25:00,21.85,21.98,21.83,21.97,135900.0,17.3325,17.4356,17.3166,17.4277,135900.0
2007-08-15 10:30:00,21.97,21.97,21.88,21.89,62700.0,17.4277,17.4277,17.3563,17.3642,62700.0
2007-08-15 10:35:00,21.89,21.9,21.83,21.84,57300.0,17.3642,17.3722,17.3166,17.3246,57300.0
2007-08-15 10:40:00,21.84,21.87,21.83,21.87,71100.0,17.3246,17.3484,17.3166,17.3484,71100.0
2007-08-15 10:45:00,21.87,21.92,21.83,21.87,105300.0,17.3484,17.388,17.3166,17.3484,105300.0
2007-08-15 10:50:00,21.88,21.9,21.82,21.86,140400.0,17.3563,17.3722,17.3087,17.3404,140400.0
2007-08-15 10:55:00,21.86,21.87,21.8,21.81,72600.0,17.3404,17.3484,17.2928,17.3008,72600.0
2007-08-15 11:00:00,21.81,21.88,21.8,21.82,51900.0,17.3008,17.3563,17.2928,17.3087,51900.0
2007-08-15 11:05:00,21.81,21.87,21.8,21.81,53400.0,17.3008,17.3484,17.2928,17.3008,53400.0
2007-08-15 11:10:00,21.82,21.86,21.79,21.85,75600.0,17.3087,17.3404,17.2849,17.3325,75600.0
2007-08-15 11:15:00,21.84,21.89,21.83,21.84,63000.0,17.3246,17.3642,17.3166,17.3246,63000.0
2007-08-15 11:20:00,21.83,21.88,21.82,21.87,67800.0,17.3166,17.3563,17.3087,17.3484,67800.0
2007-08-15 11:25:00,21.86,21.91,21.86,21.91,24000.0,17.3404,17.3801,17.3404,17.3801,24000.0
2007-08-15 11:30:00,21.9,21.9,21.87,21.89,17100.0,17.3722,17.3722,17.3484,17.3642,17100.0
2007-08-15 11:35:00,21.87,21.88,21.83,21.87,61800.0,17.3484,17.3563,17.3166,17.3484,61800.0
2007-08-15 11:40:00,21.87,21.89,21.87,21.87,19500.0,17.3484,17.3642,17.3484,17.3484,19500.0
2007-08-15 11:45:00,21.87,21.87,21.83,21.83,31800.0,17.3484,17.3484,17.3166,17.3166,31800.0
2007-08-15 11:50:00,21.83,21.84,21.82,21.83,73500.0,17.3166,17.3246,17.3087,17.3166,73500.0
2007-08-15 11:55:00,21.83,21.84,21.8,21.83,29400.0,17.3166,17.3246,17.2928,17.3166,29400.0
2007-08-15 12:00:00,21.82,21.86,21.8,21.82,46500.0,17.3087,17.3404,17.2928,17.3087,46500.0
2007-08-15 12:05:00,21.82,21.83,21.8,21.82,22500.0,17.3087,17.3166,17.2928,17.3087,22500.0
2007-08-15 12:10:00,21.8,21.82,21.79,21.81,35700.0,17.2928,17.3087,17.2849,17.3008,35700.0
2007-08-15 12:15:00,21.81,21.87,21.81,21.83,21000.0,17.3008,17.3484,17.3008,17.3166,21000.0
2007-08-15 12:20:00,21.84,21.84,21.81,21.81,10200.0,17.3246,17.3246,17.3008,17.3008,10200.0
2007-08-15 12:25:00,21.82,21.82,21.8,21.8,25200.0,17.3087,17.3087,17.2928,17.2928,25200.0
2007-08-15 12:30:00,21.8,21.82,21.78,21.81,45000.0,17.2928,17.3087,17.277,17.3008,45000.0
2007-08-15 12:35:00,21.82,21.86,21.8,21.86,22200.0,17.3087,17.3404,17.2928,17.3404,22200.0
2007-08-15 12:40:00,21.85,21.86,21.83,21.84,12300.0,17.3325,17.3404,17.3166,17.3246,12300.0
2007-08-15 12:45:00,21.86,21.91,21.86,21.87,14400.0,17.3404,17.3801,17.3404,17.3484,14400.0
2007-08-15 12:50:00,21.88,21.9,21.86,21.87,16800.0,17.3563,17.3722,17.3404,17.3484,16800.0
2007-08-15 12:55:00,21.87,21.88,21.84,21.84,10500.0,17.3484,17.3563,17.3246,17.3246,10500.0
2007-08-15 13:00:00,21.83,21.84,21.81,21.82,14400.0,17.3166,17.3246,17.3008,17.3087,14400.0
2007-08-15 13:05:00,21.82,21.84,21.81,21.82,22800.0,17.3087,17.3246,17.3008,17.3087,22800.0
2007-08-15 13:10:00,21.82,21.85,21.8,21.83,16500.0,17.3087,17.3325,17.2928,17.3166,16500.0
2007-08-15 13:15:00,21.83,21.86,21.83,21.85,21600.0,17.3166,17.3404,17.3166,17.3325,21600.0
2007-08-15 13:20:00,21.86,21.89,21.85,21.89,20100.0,17.3404,17.3642,17.3325,17.3642,20100.0
2007-08-15 13:25:00,21.86,21.91,21.86,21.89,16500.0,17.3404,17.3801,17.3404,17.3642,16500.0
2007-08-15 13:30:00,21.89,21.99,21.89,21.98,39600.0,17.3642,17.4436,17.3642,17.4356,39600.0
2007-08-15 13:35:00,21.98,22.02,21.97,22.01,33900.0,17.4356,17.4674,17.4277,17.4594,33900.0
2007-08-15 13:40:00,22.01,22.11,22.0,22.06,55200.0,17.4594,17.5388,17.4515,17.4991,55200.0
2007-08-15 13:45:00,22.06,22.07,22.01,22.01,32100.0,17.4991,17.507,17.4594,17.4594,32100.0
2007-08-15 13:50:00,22.01,22.06,21.98,22.05,55200.0,17.4594,17.4991,17.4356,17.4912,55200.0
2007-08-15 13:55:00,22.04,22.04,22.0,22.0,42000.0,17.4832,17.4832,17.4515,17.4515,42000.0
2007-08-15 14:00:00,22.01,22.05,21.99,22.04,29700.0,17.4594,17.4912,17.4436,17.4832,29700.0
2007-08-15 14:05:00,22.04,22.04,21.96,21.98,43800.0,17.4832,17.4832,17.4198,17.4356,43800.0
2007-08-15 14:10:00,21.97,21.99,21.92,21.98,44400.0,17.4277,17.4436,17.388,17.4356,44400.0
2007-08-15 14:15:00,21.94,21.96,21.9,21.96,57600.0,17.4039,17.4198,17.3722,17.4198,57600.0
2007-08-15 14:20:00,21.97,21.99,21.91,21.91,18300.0,17.4277,17.4436,17.3801,17.3801,18300.0
2007-08-15 14:25:00,21.91,21.93,21.87,21.87,32100.0,17.3801,17.396,17.3484,17.3484,32100.0
2007-08-15 14:30:00,21.89,21.89,21.87,21.88,35100.0,17.3642,17.3642,17.3484,17.3563,35100.0
2007-08-15 14:35:00,21.87,21.9,21.87,21.88,55800.0,17.3484,17.3722,17.3484,17.3563,55800.0
2007-08-15 14:40:00,21.88,21.9,21.85,21.87,28800.0,17.3563,17.3722,17.3325,17.3484,28800.0
2007-08-15 14:45:00,21.88,21.89,21.8,21.8,31200.0,17.3563,17.3642,17.2928,17.2928,31200.0
2007-08-15 14:50:00,21.81,21.86,21.8,21.81,44700.0,17.3008,17.3404,17.2928,17.3008,44700.0
2007-08-15 14:55:00,21.82,21.85,21.8,21.82,39900.0,17.3087,17.3325,17.2928,17.3087,39900.0
2007-08-15 15:00:00,21.8,21.85,21.8,21.8,27900.0,17.2928,17.3325,17.2928,17.2928,27900.0
2007-08-15 15:05:00,21.82,21.86,21.8,21.84,89700.0,17.3087,17.3404,17.2928,17.3246,89700.0
2007-08-15 15:10:00,21.83,21.87,21.8,21.83,99900.0,17.3166,17.3484,17.2928,17.3166,99900.0
2007-08-15 15:15:00,21.83,21.87,21.8,21.87,103200.0,17.3166,17.3484,17.2928,17.3484,103200.0
2007-08-15 15:20:00,21.87,21.89,21.83,21.88,101100.0,17.3484,17.3642,17.3166,17.3563,101100.0
2007-08-15 15:25:00,21.87,21.91,21.85,21.86,68100.0,17.3484,17.3801,17.3325,17.3404,68100.0
2007-08-15 15:30:00,21.86,21.94,21.86,21.9,104700.0,17.3404,17.4039,17.3404,17.3722,104700.0
2007-08-15 15:35:00,21.9,21.95,21.89,21.92,101400.0,17.3722,17.4118,17.3642,17.388,101400.0
2007-08-15 15:40:00,21.92,22.01,21.89,21.95,146100.0,17.388,17.4594,17.3642,17.4118,146100.0
2007-08-15 15:45:00,21.96,22.02,21.96,22.0,205500.0,17.4198,17.4674,17.4198,17.4515,205500.0
2007-08-15 15:50:00,22.0,22.0,21.82,21.83,118200.0,17.4515,17.4515,17.3087,17.3166,118200.0
2007-08-15 15:55:00,21.82,21.83,21.75,21.78,117600.0,17.3087,17.3166,17.2532,17.277,117600.0
2007-08-16 09:30:00,21.68,21.68,21.34,21.38,68100.0,17.1977,17.1977,16.9279,16.9597,68100.0
2007-08-16 09:35:00,21.4,21.43,21.02,21.05,122400.0,16.9755,16.9993,16.6741,16.6979,122400.0
2007-08-16 09:40:00,21.05,21.05,20.88,20.93,186000.0,16.6979,16.6979,16.5631,16.6027,186000.0
2007-08-16 09:45:00,20.96,21.2,20.96,21.08,122100.0,16.6265,16.8169,16.6265,16.7217,122100.0
2007-08-16 09:50:00,21.08,21.19,21.0,21.16,153600.0,16.7217,16.809,16.6582,16.7852,153600.0
2007-08-16 09:55:00,21.17,21.17,21.09,21.14,117600.0,16.7931,16.7931,16.7296,16.7693,117600.0
2007-08-16 10:00:00,21.14,21.2,21.13,21.15,79200.0,16.7693,16.8169,16.7614,16.7772,79200.0
2007-08-16 10:05:00,21.16,21.23,21.14,21.21,80100.0,16.7852,16.8407,16.7693,16.8248,80100.0
2007-08-16 10:10:00,21.21,21.26,21.2,21.2,72900.0,16.8248,16.8645,16.8169,16.8169,72900.0
2007-08-16 10:15:00,21.21,21.25,21.19,21.25,40200.0,16.8248,16.8566,16.809,16.8566,40200.0
2007-08-16 10:20:00,21.27,21.27,21.16,21.18,101100.0,16.8724,16.8724,16.7852,16.801,101100.0
2007-08-16 10:25:00,21.17,21.19,21.06,21.08,102600.0,16.7931,16.809,16.7058,16.7217,102600.0
2007-08-16 10:30:00,21.07,21.12,21.07,21.08,71100.0,16.7138,16.7534,16.7138,16.7217,71100.0
2007-08-16 10:35:00,21.09,21.13,21.07,21.1,54300.0,16.7296,16.7614,16.7138,16.7376,54300.0
2007-08-16 10:40:00,21.1,21.12,21.05,21.12,101700.0,16.7376,16.7534,16.6979,16.7534,101700.0
2007-08-16 10:45:00,21.11,21.11,21.06,21.07,60000.0,16.7455,16.7455,16.7058,16.7138,60000.0
2007-08-16 10:50:00,21.07,21.19,21.07,21.1,76800.0,16.7138,16.809,16.7138,16.7376,76800.0
2007-08-16 10:55:00,21.1,21.14,21.1,21.11,42000.0,16.7376,16.7693,16.7376,16.7455,42000.0
2007-08-16 11:00:00,21.11,21.18,21.07,21.18,73200.0,16.7455,16.801,16.7138,16.801,73200.0
2007-08-16 11:05:00,21.17,21.22,21.16,21.21,45600.0,16.7931,16.8328,16.7852,16.8248,45600.0
2007-08-16 11:10:00,21.21,21.28,21.2,21.23,38400.0,16.8248,16.8804,16.8169,16.8407,38400.0
2007-08-16 11:15:00,21.23,21.25,21.15,21.17,41700.0,16.8407,16.8566,16.7772,16.7931,41700.0
2007-08-16 11:20:00,21.16,21.18,21.1,21.13,34800.0,16.7852,16.801,16.7376,16.7614,34800.0
2007-08-16 11:25:00,21.12,21.3,21.12,21.22,49800.0,16.7534,16.8962,16.7534,16.8328,49800.0
2007-08-16 11:30:00,21.22,21.22,21.11,21.11,45600.0,16.8328,16.8328,16.7455,16.7455,45600.0
2007-08-16 11:35:00,21.12,21.12,21.07,21.07,102600.0,16.7534,16.7534,16.7138,16.7138,102600.0
2007-08-16 11:40:00,21.07,21.1,21.07,21.09,54900.0,16.7138,16.7376,16.7138,16.7296,54900.0
2007-08-16 11:45:00,21.08,21.1,21.07,21.1,100500.0,16.7217,16.7376,16.7138,16.7376,100500.0
2007-08-16 11:50:00,21.1,21.12,21.05,21.11,96900.0,16.7376,16.7534,16.6979,16.7455,96900.0
2007-08-16 11:55:00,21.12,21.18,21.08,21.08,33300.0,16.7534,16.801,16.7217,16.7217,33300.0
2007-08-16 12:00:00,21.08,21.13,21.07,21.07,122700.0,16.7217,16.7614,16.7138,16.7138,122700.0
2007-08-16 12:05:00,21.07,21.1,21.01,21.01,95700.0,16.7138,16.7376,16.6662,16.6662,95700.0
2007-08-16 12:10:00,21.0,21.06,20.95,21.05,83100.0,16.6582,16.7058,16.6186,16.6979,83100.0
2007-08-16 12:15:00,21.05,21.11,20.99,21.1,59400.0,16.6979,16.7455,16.6503,16.7376,59400.0
2007-08-16 12:20:00,21.1,21.13,20.95,21.0,72300.0,16.7376,16.7614,16.6186,16.6582,72300.0
2007-08-16 12:25:00,21.0,21.03,20.93,21.0,87900.0,16.6582,16.682,16.6027,16.6582,87900.0
2007-08-16 12:30:00,20.98,21.03,20.94,21.0,49500.0,16.6424,16.682,16.6106,16.6582,49500.0
2007-08-16 12:35:00,20.99,20.99,20.92,20.93,42000.0,16.6503,16.6503,16.5948,16.6027,42000.0
2007-08-16 12:40:00,20.93,20.97,20.88,20.96,67200.0,16.6027,16.6344,16.5631,16.6265,67200.0
2007-08-16 12:45:00,20.94,21.0,20.87,20.98,54600.0,16.6106,16.6582,16.5551,16.6424,54600.0
2007-08-16 12:50:00,20.98,21.01,20.92,20.96,90000.0,16.6424,16.6662,16.5948,16.6265,90000.0
2007-08-16 12:55:00,20.96,20.99,20.87,20.88,104100.0,16.6265,16.6503,16.5551,16.5631,104100.0
2007-08-16 13:00:00,20.88,20.95,20.8,20.84,170700.0,16.5631,16.6186,16.4996,16.5313,170700.0
2007-08-16 13:05:00,20.85,20.92,20.81,20.85,106200.0,16.5393,16.5948,16.5075,16.5393,106200.0
2007-08-16 13:10:00,20.85,20.91,20.83,20.89,49800.0,16.5393,16.5869,16.5234,16.571,49800.0
2007-08-16 13:15:00,20.89,20.99,20.89,20.97,78900.0,16.571,16.6503,16.571,16.6344,78900.0
2007-08-16 13:20:00,20.99,21.0,20.91,20.94,69900.0,16.6503,16.6582,16.5869,16.6106,69900.0
2007-08-16 13:25:00,20.93,20.97,20.9,20.97,57600.0,16.6027,16.6344,16.5789,16.6344,57600.0
2007-08-16 13:30:00,20.98,21.0,20.91,20.93,35100.0,16.6424,16.6582,16.5869,16.6027,35100.0
2007-08-16 13:35:00,20.92,20.94,20.89,20.93,112500.0,16.5948,16.6106,16.571,16.6027,112500.0
2007-08-16 13:40:00,20.94,20.99,20.88,20.89,139800.0,16.6106,16.6503,16.5631,16.571,139800.0
2007-08-16 13:45:00,20.88,20.98,20.88,20.92,69600.0,16.5631,16.6424,16.5631,16.5948,69600.0
2007-08-16 13:50:00,20.92,21.01,20.92,20.99,78300.0,16.5948,16.6662,16.5948,16.6503,78300.0
2007-08-16 13:55:00,20.99,21.01,20.87,20.97,118800.0,16.6503,16.6662,16.5551,16.6344,118800.0
2007-08-16 14:00:00,20.97,21.03,20.89,21.02,75000.0,16.6344,16.682,16.571,16.6741,75000.0
2007-08-16 14:05:00,21.03,21.06,20.97,20.99,160500.0,16.682,16.7058,16.6344,16.6503,160500.0
2007-08-16 14:10:00,21.0,21.1,20.92,21.1,100500.0,16.6582,16.7376,16.5948,16.7376,100500.0
2007-08-16 14:15:00,21.09,21.15,21.08,21.1,85200.0,16.7296,16.7772,16.7217,16.7376,85200.0
2007-08-16 14:20:00,21.1,21.13,20.98,21.04,63000.0,16.7376,16.7614,16.6424,16.69,63000.0
2007-08-16 14:25:00,21.03,21.13,21.01,21.11,57000.0,16.682,16.7614,16.6662,16.7455,57000.0
2007-08-16 14:30:00,21.11,21.13,20.95,21.03,57300.0,16.7455,16.7614,16.6186,16.682,57300.0
2007-08-16 14:35:00,21.02,21.11,21.02,21.09,72000.0,16.6741,16.7455,16.6741,16.7296,72000.0
2007-08-16 14:40:00,21.09,21.12,21.02,21.07,64800.0,16.7296,16.7534,16.6741,16.7138,64800.0
2007-08-16 14:45:00,21.07,21.13,21.02,21.02,91200.0,16.7138,16.7614,16.6741,16.6741,91200.0
2007-08-16 14:50:00,21.04,21.13,21.04,21.11,58500.0,16.69,16.7614,16.69,16.7455,58500.0
2007-08-16 14:55:00,21.1,21.14,21.04,21.04,67500.0,16.7376,16.7693,16.69,16.69,67500.0
2007-08-16 15:00:00,21.05,21.06,20.92,20.93,66000.0,16.6979,16.7058,16.5948,16.6027,66000.0
2007-08-16 15:05:00,20.93,20.99,20.91,20.91,104400.0,16.6027,16.6503,16.5869,16.5869,104400.0
2007-08-16 15:10:00,20.9,20.98,20.87,20.96,82500.0,16.5789,16.6424,16.5551,16.6265,82500.0
2007-08-16 15:15:00,20.96,21.05,20.9,20.97,106500.0,16.6265,16.6979,16.5789,16.6344,106500.0
2007-08-16 15:20:00,20.97,21.07,20.93,20.99,94800.0,16.6344,16.7138,16.6027,16.6503,94800.0
2007-08-16 15:25:00,21.0,21.12,20.98,21.1,70500.0,16.6582,16.7534,16.6424,16.7376,70500.0
2007-08-16 15:30:00,21.11,21.21,21.11,21.21,137700.0,16.7455,16.8248,16.7455,16.8248,137700.0
2007-08-16 15:35:00,21.19,21.41,21.19,21.32,89700.0,16.809,16.9835,16.809,16.9121,89700.0
2007-08-16 15:40:00,21.31,21.5,21.31,21.49,156000.0,16.9042,17.0549,16.9042,17.0469,156000.0
2007-08-16 15:45:00,21.48,21.5,21.4,21.44,90000.0,17.039,17.0549,16.9755,17.0073,90000.0
2007-08-16 15:50:00,21.43,21.68,21.41,21.56,112500.0,16.9993,17.1977,16.9835,17.1025,112500.0
2007-08-16 15:55:00,21.56,21.68,21.46,21.49,209400.0,17.1025,17.1977,17.0231,17.0469,209400.0
2007-08-17 09:30:00,22.0,23.01,22.0,22.1,3600.0,17.4515,18.2527,17.4515,17.5308,3600.0
2007-08-17 09:35:00,22.47,22.51,22.47,22.51,600.0,17.8243,17.8561,17.8243,17.8561,600.0
2007-08-17 09:40:00,22.52,22.86,22.18,22.81,12600.0,17.864,18.1337,17.5943,18.094,12600.0
2007-08-17 09:45:00,22.88,22.88,22.41,22.45,596100.0,18.1496,18.1496,17.7767,17.8085,596100.0
2007-08-17 09:50:00,22.46,22.56,22.31,22.33,146700.0,17.8164,17.8957,17.6974,17.7133,146700.0
2007-08-17 09:55:00,22.3,22.46,22.28,22.28,78900.0,17.6895,17.8164,17.6736,17.6736,78900.0
2007-08-17 10:00:00,22.28,22.3,22.18,22.28,63900.0,17.6736,17.6895,17.5943,17.6736,63900.0
2007-08-17 10:05:00,22.27,22.33,22.23,22.24,57600.0,17.6657,17.7133,17.6339,17.6419,57600.0
2007-08-17 10:10:00,22.24,22.25,22.01,22.03,149100.0,17.6419,17.6498,17.4594,17.4753,149100.0
2007-08-17 10:15:00,22.01,22.04,21.85,21.91,92100.0,17.4594,17.4832,17.3325,17.3801,92100.0
2007-08-17 10:20:00,21.91,22.01,21.86,21.9,85500.0,17.3801,17.4594,17.3404,17.3722,85500.0
2007-08-17 10:25:00,21.9,22.03,21.85,21.91,48300.0,17.3722,17.4753,17.3325,17.3801,48300.0
2007-08-17 10:30:00,21.9,22.12,21.9,22.0,75300.0,17.3722,17.5467,17.3722,17.4515,75300.0
2007-08-17 10:35:00,22.01,22.14,22.01,22.1,52800.0,17.4594,17.5625,17.4594,17.5308,52800.0
2007-08-17 10:40:00,22.11,22.11,21.92,21.96,36900.0,17.5388,17.5388,17.388,17.4198,36900.0
2007-08-17 10:45:00,21.95,21.97,21.79,21.88,110100.0,17.4118,17.4277,17.2849,17.3563,110100.0
2007-08-17 10:50:00,21.86,21.89,21.82,21.87,91500.0,17.3404,17.3642,17.3087,17.3484,91500.0
2007-08-17 10:55:00,21.84,21.93,21.84,21.88,33300.0,17.3246,17.396,17.3246,17.3563,33300.0
2007-08-17 11:00:00,21.87,22.0,21.86,21.99,49500.0,17.3484,17.4515,17.3404,17.4436,49500.0
2007-08-17 11:05:00,21.98,22.0,21.82,21.84,59700.0,17.4356,17.4515,17.3087,17.3246,59700.0
2007-08-17 11:10:00,21.84,22.02,21.84,22.01,63900.0,17.3246,17.4674,17.3246,17.4594,63900.0
2007-08-17 11:15:00,22.01,22.11,21.96,21.99,54300.0,17.4594,17.5388,17.4198,17.4436,54300.0
2007-08-17 11:20:00,21.98,22.05,21.96,22.01,44400.0,17.4356,17.4912,17.4198,17.4594,44400.0
2007-08-17 11:25:00,22.01,22.07,22.0,22.05,51600.0,17.4594,17.507,17.4515,17.4912,51600.0
2007-08-17 11:30:00,22.05,22.12,22.02,22.02,23100.0,17.4912,17.5467,17.4674,17.4674,23100.0
2007-08-17 11:35:00,22.03,22.26,22.03,22.23,64200.0,17.4753,17.6577,17.4753,17.6339,64200.0
2007-08-17 11:40:00,22.21,22.26,22.12,22.13,52200.0,17.6181,17.6577,17.5467,17.5546,52200.0
2007-08-17 11:45:00,22.12,22.17,22.12,22.13,30600.0,17.5467,17.5863,17.5467,17.5546,30600.0
2007-08-17 11:50:00,22.13,22.26,22.12,22.2,44700.0,17.5546,17.6577,17.5467,17.6101,44700.0
2007-08-17 11:55:00,22.21,22.21,22.12,22.18,50100.0,17.6181,17.6181,17.5467,17.5943,50100.0
2007-08-17 12:00:00,22.18,22.21,22.08,22.08,44100.0,17.5943,17.6181,17.515,17.515,44100.0
2007-08-17 12:05:00,22.09,22.13,22.08,22.13,28800.0,17.5229,17.5546,17.515,17.5546,28800.0
2007-08-17 12:10:00,22.1,22.16,22.07,22.14,52200.0,17.5308,17.5784,17.507,17.5625,52200.0
2007-08-17 12:15:00,22.14,22.16,22.1,22.1,30900.0,17.5625,17.5784,17.5308,17.5308,30900.0
2007-08-17 12:20:00,22.1,22.12,22.04,22.1,46200.0,17.5308,17.5467,17.4832,17.5308,46200.0
2007-08-17 12:25:00,22.1,22.11,22.03,22.05,57600.0,17.5308,17.5388,17.4753,17.4912,57600.0
2007-08-17 12:30:00,22.05,22.19,22.05,22.17,32100.0,17.4912,17.6022,17.4912,17.5863,32100.0
2007-08-17 12:35:00,22.16,22.22,22.08,22.08,42600.0,17.5784,17.626,17.515,17.515,42600.0
2007-08-17 12:40:00,22.07,22.11,22.05,22.1,33300.0,17.507,17.5388,17.4912,17.5308,33300.0
2007-08-17 12:45:00,22.11,22.13,22.05,22.06,41100.0,17.5388,17.5546,17.4912,17.4991,41100.0
2007-08-17 12:50:00,22.07,22.13,22.06,22.1,50700.0,17.507,17.5546,17.4991,17.5308,50700.0
2007-08-17 12:55:00,22.1,22.12,22.07,22.11,81000.0,17.5308,17.5467,17.507,17.5388,81000.0
2007-08-17 13:00:00,22.11,22.18,22.11,22.15,27900.0,17.5388,17.5943,17.5388,17.5705,27900.0
2007-08-17 13:05:00,22.16,22.22,22.15,22.16,33000.0,17.5784,17.626,17.5705,17.5784,33000.0
2007-08-17 13:10:00,22.16,22.22,22.14,22.21,34200.0,17.5784,17.626,17.5625,17.6181,34200.0
2007-08-17 13:15:00,22.22,22.27,22.22,22.24,31500.0,17.626,17.6657,17.626,17.6419,31500.0
2007-08-17 13:20:00,22.24,22.28,22.18,22.18,34200.0,17.6419,17.6736,17.5943,17.5943,34200.0
2007-08-17 13:25:00,22.18,22.22,22.18,22.21,32100.0,17.5943,17.626,17.5943,17.6181,32100.0
2007-08-17 13:30:00,22.19,22.19,22.17,22.17,36600.0,17.6022,17.6022,17.5863,17.5863,36600.0
2007-08-17 13:35:00,22.17,22.18,22.15,22.17,16500.0,17.5863,17.5943,17.5705,17.5863,16500.0
2007-08-17 13:40:00,22.17,22.2,22.14,22.19,57000.0,17.5863,17.6101,17.5625,17.6022,57000.0
2007-08-17 13:45:00,22.2,22.2,22.15,22.15,15900.0,17.6101,17.6101,17.5705,17.5705,15900.0
2007-08-17 13:50:00,22.16,22.17,22.13,22.14,18900.0,17.5784,17.5863,17.5546,17.5625,18900.0
2007-08-17 13:55:00,22.15,22.15,22.12,22.14,32700.0,17.5705,17.5705,17.5467,17.5625,32700.0
2007-08-17 14:00:00,22.13,22.14,22.1,22.13,62100.0,17.5546,17.5625,17.5308,17.5546,62100.0
2007-08-17 14:05:00,22.13,22.16,22.1,22.1,109200.0,17.5546,17.5784,17.5308,17.5308,109200.0
2007-08-17 14:10:00,22.1,22.11,22.07,22.09,62100.0,17.5308,17.5388,17.507,17.5229,62100.0
2007-08-17 14:15:00,22.11,22.14,22.09,22.09,21000.0,17.5388,17.5625,17.5229,17.5229,21000.0
2007-08-17 14:20:00,22.09,22.12,22.08,22.1,24900.0,17.5229,17.5467,17.515,17.5308,24900.0
2007-08-17 14:25:00,22.1,22.12,22.08,22.09,46800.0,17.5308,17.5467,17.515,17.5229,46800.0
2007-08-17 14:30:00,22.09,22.13,22.08,22.11,62100.0,17.5229,17.5546,17.515,17.5388,62100.0
2007-08-17 14:35:00,22.11,22.12,22.08,22.09,41700.0,17.5388,17.5467,17.515,17.5229,41700.0
2007-08-17 14:40:00,22.09,22.13,22.08,22.13,18900.0,17.5229,17.5546,17.515,17.5546,18900.0
2007-08-17 14:45:00,22.13,22.17,22.1,22.16,66600.0,17.5546,17.5863,17.5308,17.5784,66600.0
2007-08-17 14:50:00,22.16,22.17,22.11,22.11,21900.0,17.5784,17.5863,17.5388,17.5388,21900.0
2007-08-17 14:55:00,22.11,22.13,22.1,22.1,14100.0,17.5388,17.5546,17.5308,17.5308,14100.0
2007-08-17 15:00:00,22.1,22.17,22.09,22.12,240300.0,17.5308,17.5863,17.5229,17.5467,240300.0
2007-08-17 15:05:00,22.12,22.23,22.12,22.23,38100.0,17.5467,17.6339,17.5467,17.6339,38100.0
2007-08-17 15:10:00,22.24,22.33,22.21,22.33,58500.0,17.6419,17.7133,17.6181,17.7133,58500.0
2007-08-17 15:15:00,22.33,22.4,22.32,22.35,84000.0,17.7133,17.7688,17.7053,17.7291,84000.0
2007-08-17 15:20:00,22.36,22.36,22.23,22.23,73200.0,17.7371,17.7371,17.6339,17.6339,73200.0
2007-08-17 15:25:00,22.22,22.24,22.14,22.17,60000.0,17.626,17.6419,17.5625,17.5863,60000.0
2007-08-17 15:30:00,22.18,22.25,22.18,22.22,62100.0,17.5943,17.6498,17.5943,17.626,62100.0
2007-08-17 15:35:00,22.22,22.25,22.18,22.19,91800.0,17.626,17.6498,17.5943,17.6022,91800.0
2007-08-17 15:40:00,22.19,22.22,22.14,22.19,72600.0,17.6022,17.626,17.5625,17.6022,72600.0
2007-08-17 15:45:00,22.18,22.3,22.18,22.29,114300.0,17.5943,17.6895,17.5943,17.6815,114300.0
2007-08-17 15:50:00,22.29,22.3,22.22,22.22,105900.0,17.6815,17.6895,17.626,17.626,105900.0
2007-08-17 15:55:00,22.22,22.24,22.13,22.16,106200.0,17.626,17.6419,17.5546,17.5784,106200.0
2007-08-20 09:30:00,22.2,22.42,22.2,22.36,49200.0,17.6101,17.7847,17.6101,17.7371,49200.0
2007-08-20 09:35:00,22.36,22.39,22.15,22.22,59700.0,17.7371,17.7609,17.5705,17.626,59700.0
2007-08-20 09:40:00,22.25,22.31,22.2,22.27,31200.0,17.6498,17.6974,17.6101,17.6657,31200.0
2007-08-20 09:45:00,22.25,22.29,22.14,22.28,68400.0,17.6498,17.6815,17.5625,17.6736,68400.0
2007-08-20 09:50:00,22.27,22.29,22.12,22.16,71700.0,17.6657,17.6815,17.5467,17.5784,71700.0
2007-08-20 09:55:00,22.13,22.26,22.12,22.26,31500.0,17.5546,17.6577,17.5467,17.6577,31500.0
2007-08-20 10:00:00,22.26,22.3,22.21,22.28,40800.0,17.6577,17.6895,17.6181,17.6736,40800.0
2007-08-20 10:05:00,22.29,22.41,22.27,22.4,29100.0,17.6815,17.7767,17.6657,17.7688,29100.0
2007-08-20 10:10:00,22.4,22.43,22.39,22.41,24600.0,17.7688,17.7926,17.7609,17.7767,24600.0
2007-08-20 10:15:00,22.42,22.46,22.38,22.44,25200.0,17.7847,17.8164,17.7529,17.8005,25200.0
2007-08-20 10:20:00,22.44,22.47,22.37,22.37,30600.0,17.8005,17.8243,17.745,17.745,30600.0
2007-08-20 10:25:00,22.39,22.39,22.36,22.38,12900.0,17.7609,17.7609,17.7371,17.7529,12900.0
2007-08-20 10:30:00,22.38,22.39,22.3,22.32,34800.0,17.7529,17.7609,17.6895,17.7053,34800.0
2007-08-20 10:35:00,22.32,22.38,22.29,22.37,27000.0,17.7053,17.7529,17.6815,17.745,27000.0
2007-08-20 10:40:00,22.36,22.46,22.35,22.45,39300.0,17.7371,17.8164,17.7291,17.8085,39300.0
2007-08-20 10:45:00,22.45,22.51,22.4,22.4,34200.0,17.8085,17.8561,17.7688,17.7688,34200.0
2007-08-20 10:50:00,22.41,22.45,22.39,22.42,24900.0,17.7767,17.8085,17.7609,17.7847,24900.0
2007-08-20 10:55:00,22.41,22.41,22.38,22.41,17400.0,17.7767,17.7767,17.7529,17.7767,17400.0
2007-08-20 11:00:00,22.41,22.42,22.37,22.38,29400.0,17.7767,17.7847,17.745,17.7529,29400.0
2007-08-20 11:05:00,22.39,22.54,22.39,22.49,139200.0,17.7609,17.8798,17.7609,17.8402,139200.0
2007-08-20 11:10:00,22.49,22.51,22.42,22.42,39900.0,17.8402,17.8561,17.7847,17.7847,39900.0
2007-08-20 11:15:00,22.43,22.44,22.4,22.4,21900.0,17.7926,17.8005,17.7688,17.7688,21900.0
2007-08-20 11:20:00,22.41,22.41,22.37,22.37,16500.0,17.7767,17.7767,17.745,17.745,16500.0
2007-08-20 11:25:00,22.38,22.38,22.35,22.37,7800.0,17.7529,17.7529,17.7291,17.745,7800.0
2007-08-20 11:30:00,22.36,22.36,22.34,22.36,9600.0,17.7371,17.7371,17.7212,17.7371,9600.0
2007-08-20 11:35:00,22.35,22.44,22.35,22.42,20700.0,17.7291,17.8005,17.7291,17.7847,20700.0
2007-08-20 11:40:00,22.42,22.48,22.4,22.48,24900.0,17.7847,17.8323,17.7688,17.8323,24900.0
2007-08-20 11:45:00,22.47,22.51,22.45,22.46,28500.0,17.8243,17.8561,17.8085,17.8164,28500.0
2007-08-20 11:50:00,22.47,22.51,22.44,22.49,99300.0,17.8243,17.8561,17.8005,17.8402,99300.0
2007-08-20 11:55:00,22.49,22.49,22.34,22.36,58200.0,17.8402,17.8402,17.7212,17.7371,58200.0
2007-08-20 12:00:00,22.35,22.41,22.35,22.39,21000.0,17.7291,17.7767,17.7291,17.7609,21000.0
2007-08-20 12:05:00,22.37,22.4,22.36,22.37,13800.0,17.745,17.7688,17.7371,17.745,13800.0
2007-08-20 12:10:00,22.39,22.39,22.3,22.32,54900.0,17.7609,17.7609,17.6895,17.7053,54900.0
2007-08-20 12:15:00,22.32,22.39,22.32,22.37,30000.0,17.7053,17.7609,17.7053,17.745,30000.0
2007-08-20 12:20:00,22.37,22.38,22.33,22.37,60000.0,17.745,17.7529,17.7133,17.745,60000.0
2007-08-20 12:25:00,22.37,22.44,22.36,22.39,32700.0,17.745,17.8005,17.7371,17.7609,32700.0
2007-08-20 12:30:00,22.4,22.44,22.38,22.42,31800.0,17.7688,17.8005,17.7529,17.7847,31800.0
2007-08-20 12:35:00,22.44,22.44,22.41,22.42,23100.0,17.8005,17.8005,17.7767,17.7847,23100.0
2007-08-20 12:40:00,22.4,22.4,22.36,22.36,15300.0,17.7688,17.7688,17.7371,17.7371,15300.0
2007-08-20 12:45:00,22.36,22.42,22.36,22.41,14700.0,17.7371,17.7847,17.7371,17.7767,14700.0
2007-08-20 12:50:00,22.41,22.42,22.38,22.39,21600.0,17.7767,17.7847,17.7529,17.7609,21600.0
2007-08-20 12:55:00,22.4,22.4,22.34,22.35,27000.0,17.7688,17.7688,17.7212,17.7291,27000.0
2007-08-20 13:00:00,22.35,22.37,22.33,22.35,48300.0,17.7291,17.745,17.7133,17.7291,48300.0
2007-08-20 13:05:00,22.36,22.42,22.36,22.42,21300.0,17.7371,17.7847,17.7371,17.7847,21300.0
2007-08-20 13:10:00,22.42,22.42,22.37,22.39,12600.0,17.7847,17.7847,17.745,17.7609,12600.0
2007-08-20 13:15:00,22.39,22.4,22.36,22.38,15900.0,17.7609,17.7688,17.7371,17.7529,15900.0
2007-08-20 13:20:00,22.36,22.37,22.33,22.37,32100.0,17.7371,17.745,17.7133,17.745,32100.0
2007-08-20 13:25:00,22.37,22.39,22.37,22.37,14700.0,17.745,17.7609,17.745,17.745,14700.0
2007-08-20 13:30:00,22.37,22.39,22.34,22.35,14100.0,17.745,17.7609,17.7212,17.7291,14100.0
2007-08-20 13:35:00,22.34,22.37,22.34,22.37,16500.0,17.7212,17.745,17.7212,17.745,16500.0
2007-08-20 13:40:00,22.37,22.42,22.37,22.4,40200.0,17.745,17.7847,17.745,17.7688,40200.0
2007-08-20 13:45:00,22.4,22.48,22.39,22.48,42000.0,17.7688,17.8323,17.7609,17.8323,42000.0
2007-08-20 13:50:00,22.49,22.5,22.44,22.46,33000.0,17.8402,17.8481,17.8005,17.8164,33000.0
2007-08-20 13:55:00,22.46,22.46,22.39,22.39,23400.0,17.8164,17.8164,17.7609,17.7609,23400.0
2007-08-20 14:00:00,22.38,22.39,22.34,22.37,21600.0,17.7529,17.7609,17.7212,17.745,21600.0
2007-08-20 14:05:00,22.37,22.42,22.37,22.39,22800.0,17.745,17.7847,17.745,17.7609,22800.0
2007-08-20 14:10:00,22.39,22.46,22.38,22.4,48900.0,17.7609,17.8164,17.7529,17.7688,48900.0
2007-08-20 14:15:00,22.4,22.46,22.4,22.44,39900.0,17.7688,17.8164,17.7688,17.8005,39900.0
2007-08-20 14:20:00,22.42,22.49,22.42,22.49,28800.0,17.7847,17.8402,17.7847,17.8402,28800.0
2007-08-20 14:25:00,22.48,22.52,22.47,22.51,84900.0,17.8323,17.864,17.8243,17.8561,84900.0
2007-08-20 14:30:00,22.51,22.58,22.5,22.58,120300.0,17.8561,17.9116,17.8481,17.9116,120300.0
2007-08-20 14:35:00,22.58,22.58,22.53,22.54,111000.0,17.9116,17.9116,17.8719,17.8798,111000.0
2007-08-20 14:40:00,22.54,22.55,22.5,22.5,55500.0,17.8798,17.8878,17.8481,17.8481,55500.0
2007-08-20 14:45:00,22.5,22.57,22.49,22.53,47400.0,17.8481,17.9036,17.8402,17.8719,47400.0
2007-08-20 14:50:00,22.53,22.57,22.51,22.55,26100.0,17.8719,17.9036,17.8561,17.8878,26100.0
2007-08-20 14:55:00,22.54,22.6,22.54,22.6,71400.0,17.8798,17.9274,17.8798,17.9274,71400.0
2007-08-20 15:00:00,22.6,22.63,22.56,22.6,78300.0,17.9274,17.9512,17.8957,17.9274,78300.0
2007-08-20 15:05:00,22.6,22.63,22.55,22.62,60900.0,17.9274,17.9512,17.8878,17.9433,60900.0
2007-08-20 15:10:00,22.62,22.72,22.59,22.72,85800.0,17.9433,18.0226,17.9195,18.0226,85800.0
2007-08-20 15:15:00,22.72,22.76,22.67,22.71,59100.0,18.0226,18.0544,17.983,18.0147,59100.0
2007-08-20 15:20:00,22.7,22.73,22.66,22.72,79200.0,18.0068,18.0306,17.975,18.0226,79200.0
2007-08-20 15:25:00,22.71,22.72,22.68,22.68,66000.0,18.0147,18.0226,17.9909,17.9909,66000.0
2007-08-20 15:30:00,22.68,22.68,22.57,22.58,91800.0,17.9909,17.9909,17.9036,17.9116,91800.0
2007-08-20 15:35:00,22.59,22.59,22.54,22.56,41400.0,17.9195,17.9195,17.8798,17.8957,41400.0
2007-08-20 15:40:00,22.57,22.67,22.55,22.66,69600.0,17.9036,17.983,17.8878,17.975,69600.0
2007-08-20 15:45:00,22.66,22.71,22.62,22.66,51900.0,17.975,18.0147,17.9433,17.975,51900.0
2007-08-20 15:50:00,22.65,22.66,22.59,22.63,64800.0,17.9671,17.975,17.9195,17.9512,64800.0
2007-08-20 15:55:00,22.64,22.64,22.55,22.61,66600.0,17.9592,17.9592,17.8878,17.9354,66600.0
2007-08-21 09:30:00,22.42,22.56,22.42,22.53,86400.0,17.7847,17.8957,17.7847,17.8719,86400.0
2007-08-21 09:35:00,22.52,22.55,22.48,22.51,52800.0,17.864,17.8878,17.8323,17.8561,52800.0
2007-08-21 09:40:00,22.52,22.67,22.5,22.62,48300.0,17.864,17.983,17.8481,17.9433,48300.0
2007-08-21 09:45:00,22.62,22.73,22.62,22.64,46500.0,17.9433,18.0306,17.9433,17.9592,46500.0
2007-08-21 09:50:00,22.65,22.75,22.64,22.75,37200.0,17.9671,18.0464,17.9592,18.0464,37200.0
2007-08-21 09:55:00,22.74,22.78,22.72,22.76,34200.0,18.0385,18.0702,18.0226,18.0544,34200.0
2007-08-21 10:00:00,22.72,22.76,22.71,22.71,33300.0,18.0226,18.0544,18.0147,18.0147,33300.0
2007-08-21 10:05:00,22.71,22.72,22.67,22.69,32700.0,18.0147,18.0226,17.983,17.9988,32700.0
2007-08-21 10:10:00,22.7,22.7,22.59,22.64,205500.0,18.0068,18.0068,17.9195,17.9592,205500.0
2007-08-21 10:15:00,22.6,22.65,22.6,22.64,94500.0,17.9274,17.9671,17.9274,17.9592,94500.0
2007-08-21 10:20:00,22.65,22.66,22.62,22.65,53100.0,17.9671,17.975,17.9433,17.9671,53100.0
2007-08-21 10:25:00,22.65,22.71,22.64,22.7,62100.0,17.9671,18.0147,17.9592,18.0068,62100.0
2007-08-21 10:30:00,22.7,22.72,22.67,22.72,21000.0,18.0068,18.0226,17.983,18.0226,21000.0
2007-08-21 10:35:00,22.72,22.73,22.68,22.73,29100.0,18.0226,18.0306,17.9909,18.0306,29100.0
2007-08-21 10:40:00,22.73,22.74,22.69,22.73,44400.0,18.0306,18.0385,17.9988,18.0306,44400.0
2007-08-21 10:45:00,22.72,22.76,22.7,22.74,60300.0,18.0226,18.0544,18.0068,18.0385,60300.0
2007-08-21 10:50:00,22.73,22.75,22.71,22.72,17400.0,18.0306,18.0464,18.0147,18.0226,17400.0
2007-08-21 10:55:00,22.73,22.77,22.73,22.77,14400.0,18.0306,18.0623,18.0306,18.0623,14400.0
2007-08-21 11:00:00,22.76,22.86,22.76,22.82,36600.0,18.0544,18.1337,18.0544,18.102,36600.0
2007-08-21 11:05:00,22.81,22.81,22.72,22.74,24600.0,18.094,18.094,18.0226,18.0385,24600.0
2007-08-21 11:10:00,22.72,22.74,22.7,22.72,48000.0,18.0226,18.0385,18.0068,18.0226,48000.0
2007-08-21 11:15:00,22.72,22.82,22.72,22.82,56700.0,18.0226,18.102,18.0226,18.102,56700.0
2007-08-21 11:20:00,22.8,22.85,22.76,22.8,44400.0,18.0861,18.1258,18.0544,18.0861,44400.0
2007-08-21 11:25:00,22.81,22.88,22.79,22.87,58500.0,18.094,18.1496,18.0782,18.1416,58500.0
2007-08-21 11:30:00,22.9,22.95,22.9,22.95,174000.0,18.1654,18.2051,18.1654,18.2051,174000.0
2007-08-21 11:35:00,22.95,22.97,22.91,22.92,60300.0,18.2051,18.2209,18.1734,18.1813,60300.0
2007-08-21 11:40:00,22.91,22.93,22.91,22.92,8700.0,18.1734,18.1892,18.1734,18.1813,8700.0
2007-08-21 11:45:00,22.92,22.97,22.92,22.96,43200.0,18.1813,18.2209,18.1813,18.213,43200.0
2007-08-21 11:50:00,22.94,22.95,22.89,22.89,16800.0,18.1971,18.2051,18.1575,18.1575,16800.0
2007-08-21 11:55:00,22.9,22.9,22.81,22.83,106500.0,18.1654,18.1654,18.094,18.1099,106500.0
2007-08-21 12:00:00,22.81,22.82,22.75,22.78,31500.0,18.094,18.102,18.0464,18.0702,31500.0
2007-08-21 12:05:00,22.78,22.78,22.72,22.73,38400.0,18.0702,18.0702,18.0226,18.0306,38400.0
2007-08-21 12:10:00,22.73,22.82,22.73,22.82,16500.0,18.0306,18.102,18.0306,18.102,16500.0
2007-08-21 12:15:00,22.8,22.82,22.8,22.82,9300.0,18.0861,18.102,18.0861,18.102,9300.0
2007-08-21 12:20:00,22.8,22.82,22.77,22.78,32100.0,18.0861,18.102,18.0623,18.0702,32100.0
2007-08-21 12:25:00,22.76,22.77,22.75,22.76,13500.0,18.0544,18.0623,18.0464,18.0544,13500.0
2007-08-21 12:30:00,22.76,22.83,22.75,22.8,106800.0,18.0544,18.1099,18.0464,18.0861,106800.0
2007-08-21 12:35:00,22.79,22.79,22.75,22.75,24000.0,18.0782,18.0782,18.0464,18.0464,24000.0
2007-08-21 12:40:00,22.75,22.77,22.75,22.75,49200.0,18.0464,18.0623,18.0464,18.0464,49200.0
2007-08-21 12:45:00,22.76,22.76,22.73,22.75,26100.0,18.0544,18.0544,18.0306,18.0464,26100.0
2007-08-21 12:50:00,22.75,22.81,22.75,22.78,21600.0,18.0464,18.094,18.0464,18.0702,21600.0
2007-08-21 12:55:00,22.78,22.8,22.75,22.75,10500.0,18.0702,18.0861,18.0464,18.0464,10500.0
2007-08-21 13:00:00,22.76,22.79,22.74,22.76,14400.0,18.0544,18.0782,18.0385,18.0544,14400.0
2007-08-21 13:05:00,22.78,22.78,22.73,22.75,19200.0,18.0702,18.0702,18.0306,18.0464,19200.0
2007-08-21 13:10:00,22.73,22.73,22.71,22.71,22200.0,18.0306,18.0306,18.0147,18.0147,22200.0
2007-08-21 13:15:00,22.72,22.81,22.71,22.8,28200.0,18.0226,18.094,18.0147,18.0861,28200.0
2007-08-21 13:20:00,22.8,22.8,22.73,22.73,35100.0,18.0861,18.0861,18.0306,18.0306,35100.0
2007-08-21 13:25:00,22.73,22.78,22.7,22.76,60600.0,18.0306,18.0702,18.0068,18.0544,60600.0
2007-08-21 13:30:00,22.77,22.78,22.71,22.74,71700.0,18.0623,18.0702,18.0147,18.0385,71700.0
2007-08-21 13:35:00,22.74,22.83,22.73,22.82,39900.0,18.0385,18.1099,18.0306,18.102,39900.0
2007-08-21 13:40:00,22.81,22.85,22.76,22.81,82500.0,18.094,18.1258,18.0544,18.094,82500.0
2007-08-21 13:45:00,22.8,22.86,22.79,22.85,23700.0,18.0861,18.1337,18.0782,18.1258,23700.0
2007-08-21 13:50:00,22.85,22.86,22.84,22.85,21000.0,18.1258,18.1337,18.1178,18.1258,21000.0
2007-08-21 13:55:00,22.83,22.84,22.81,22.82,24300.0,18.1099,18.1178,18.094,18.102,24300.0
2007-08-21 14:00:00,22.82,22.91,22.8,22.9,64200.0,18.102,18.1734,18.0861,18.1654,64200.0
2007-08-21 14:05:00,22.9,22.93,22.89,22.89,28800.0,18.1654,18.1892,18.1575,18.1575,28800.0
2007-08-21 14:10:00,22.89,22.9,22.82,22.87,49500.0,18.1575,18.1654,18.102,18.1416,49500.0
2007-08-21 14:15:00,22.87,22.87,22.8,22.8,29100.0,18.1416,18.1416,18.0861,18.0861,29100.0
2007-08-21 14:20:00,22.8,22.8,22.77,22.79,18900.0,18.0861,18.0861,18.0623,18.0782,18900.0
2007-08-21 14:25:00,22.78,22.85,22.78,22.81,27900.0,18.0702,18.1258,18.0702,18.094,27900.0
2007-08-21 14:30:00,22.8,22.87,22.8,22.87,100200.0,18.0861,18.1416,18.0861,18.1416,100200.0
2007-08-21 14:35:00,22.87,22.88,22.8,22.83,55200.0,18.1416,18.1496,18.0861,18.1099,55200.0
2007-08-21 14:40:00,22.83,22.93,22.81,22.88,124200.0,18.1099,18.1892,18.094,18.1496,124200.0
2007-08-21 14:45:00,22.88,22.95,22.85,22.91,83100.0,18.1496,18.2051,18.1258,18.1734,83100.0
2007-08-21 14:50:00,22.91,22.96,22.87,22.91,122400.0,18.1734,18.213,18.1416,18.1734,122400.0
2007-08-21 14:55:00,22.91,22.95,22.9,22.95,71700.0,18.1734,18.2051,18.1654,18.2051,71700.0
2007-08-21 15:00:00,22.94,22.99,22.94,22.98,89700.0,18.1971,18.2368,18.1971,18.2289,89700.0
2007-08-21 15:05:00,22.98,22.98,22.91,22.93,145800.0,18.2289,18.2289,18.1734,18.1892,145800.0
2007-08-21 15:10:00,22.93,22.96,22.92,22.96,62700.0,18.1892,18.213,18.1813,18.213,62700.0
2007-08-21 15:15:00,22.96,22.96,22.9,22.95,67200.0,18.213,18.213,18.1654,18.2051,67200.0
2007-08-21 15:20:00,22.95,22.97,22.93,22.97,46200.0,18.2051,18.2209,18.1892,18.2209,46200.0
2007-08-21 15:25:00,22.97,22.98,22.94,22.96,48300.0,18.2209,18.2289,18.1971,18.213,48300.0
2007-08-21 15:30:00,22.97,22.99,22.96,22.98,90900.0,18.2209,18.2368,18.213,18.2289,90900.0
2007-08-21 15:35:00,22.98,23.0,22.94,22.94,72900.0,18.2289,18.2447,18.1971,18.1971,72900.0
2007-08-21 15:40:00,22.94,22.94,22.9,22.93,75600.0,18.1971,18.1971,18.1654,18.1892,75600.0
2007-08-21 15:45:00,22.92,23.03,22.91,23.0,152700.0,18.1813,18.2685,18.1734,18.2447,152700.0
2007-08-21 15:50:00,23.0,23.02,22.97,22.98,109800.0,18.2447,18.2606,18.2209,18.2289,109800.0
2007-08-21 15:55:00,22.98,23.01,22.94,22.96,141600.0,18.2289,18.2527,18.1971,18.213,141600.0
2007-08-22 09:30:00,23.08,23.08,23.08,23.08,300.0,18.3911,18.3911,18.3911,18.3911,300.0
2007-08-22 09:35:00,22.99,23.33,22.85,23.27,70500.0,18.3194,18.5903,18.2078,18.5425,70500.0
2007-08-22 09:40:00,23.27,23.32,23.27,23.3,38400.0,18.5425,18.5823,18.5425,18.5664,38400.0
2007-08-22 09:45:00,23.3,23.33,23.3,23.32,128400.0,18.5664,18.5903,18.5664,18.5823,128400.0
2007-08-22 09:50:00,23.33,23.33,23.28,23.28,40200.0,18.5903,18.5903,18.5505,18.5505,40200.0
2007-08-22 09:55:00,23.29,23.29,23.26,23.29,121200.0,18.5584,18.5584,18.5345,18.5584,121200.0
2007-08-22 10:00:00,23.29,23.33,23.27,23.33,120000.0,18.5584,18.5903,18.5425,18.5903,120000.0
2007-08-22 10:05:00,23.33,23.33,23.29,23.31,39000.0,18.5903,18.5903,18.5584,18.5744,39000.0
2007-08-22 10:10:00,23.31,23.32,23.27,23.31,80100.0,18.5744,18.5823,18.5425,18.5744,80100.0
2007-08-22 10:15:00,23.31,23.33,23.31,23.32,62100.0,18.5744,18.5903,18.5744,18.5823,62100.0
2007-08-22 10:20:00,23.31,23.31,23.26,23.29,22500.0,18.5744,18.5744,18.5345,18.5584,22500.0
2007-08-22 10:25:00,23.29,23.3,23.24,23.3,154800.0,18.5584,18.5664,18.5186,18.5664,154800.0
2007-08-22 10:30:00,23.3,23.3,23.24,23.24,24300.0,18.5664,18.5664,18.5186,18.5186,24300.0
2007-08-22 10:35:00,23.22,23.25,23.2,23.23,39300.0,18.5027,18.5266,18.4867,18.5106,39300.0
2007-08-22 10:40:00,23.22,23.23,23.19,23.19,28800.0,18.5027,18.5106,18.4788,18.4788,28800.0
2007-08-22 10:45:00,23.19,23.24,23.17,23.21,28200.0,18.4788,18.5186,18.4628,18.4947,28200.0
2007-08-22 10:50:00,23.21,23.25,23.2,23.23,22800.0,18.4947,18.5266,18.4867,18.5106,22800.0
2007-08-22 10:55:00,23.23,23.26,23.22,23.23,129600.0,18.5106,18.5345,18.5027,18.5106,129600.0
2007-08-22 11:00:00,23.25,23.25,23.14,23.15,60900.0,18.5266,18.5266,18.4389,18.4469,60900.0
2007-08-22 11:05:00,23.16,23.17,23.08,23.13,113400.0,18.4548,18.4628,18.3911,18.4309,113400.0
2007-08-22 11:10:00,23.13,23.19,23.11,23.18,14400.0,18.4309,18.4788,18.415,18.4708,14400.0
2007-08-22 11:15:00,23.18,23.19,23.14,23.17,25800.0,18.4708,18.4788,18.4389,18.4628,25800.0
2007-08-22 11:20:00,23.15,23.17,23.12,23.13,12000.0,18.4469,18.4628,18.423,18.4309,12000.0
2007-08-22 11:25:00,23.12,23.13,23.1,23.11,177900.0,18.423,18.4309,18.407,18.415,177900.0
2007-08-22 11:30:00,23.1,23.11,23.06,23.08,31800.0,18.407,18.415,18.3752,18.3911,31800.0
2007-08-22 11:35:00,23.1,23.1,23.07,23.08,12300.0,18.407,18.407,18.3831,18.3911,12300.0
2007-08-22 11:40:00,23.09,23.1,23.08,23.08,12000.0,18.3991,18.407,18.3911,18.3911,12000.0
2007-08-22 11:45:00,23.09,23.1,23.06,23.06,16500.0,18.3991,18.407,18.3752,18.3752,16500.0
2007-08-22 11:50:00,23.06,23.07,23.05,23.06,42000.0,18.3752,18.3831,18.3672,18.3752,42000.0
2007-08-22 11:55:00,23.06,23.08,23.05,23.08,25500.0,18.3752,18.3911,18.3672,18.3911,25500.0
2007-08-22 12:00:00,23.09,23.11,23.05,23.08,21300.0,18.3991,18.415,18.3672,18.3911,21300.0
2007-08-22 12:05:00,23.09,23.12,23.09,23.12,16200.0,18.3991,18.423,18.3991,18.423,16200.0
2007-08-22 12:10:00,23.12,23.12,23.1,23.11,17100.0,18.423,18.423,18.407,18.415,17100.0
2007-08-22 12:15:00,23.12,23.16,23.12,23.15,19500.0,18.423,18.4548,18.423,18.4469,19500.0
2007-08-22 12:20:00,23.14,23.15,23.12,23.14,10500.0,18.4389,18.4469,18.423,18.4389,10500.0
2007-08-22 12:25:00,23.14,23.16,23.11,23.14,178500.0,18.4389,18.4548,18.415,18.4389,178500.0
2007-08-22 12:30:00,23.12,23.14,23.05,23.1,42600.0,18.423,18.4389,18.3672,18.407,42600.0
2007-08-22 12:35:00,23.1,23.14,23.04,23.14,28500.0,18.407,18.4389,18.3592,18.4389,28500.0
2007-08-22 12:40:00,23.13,23.15,23.11,23.12,16500.0,18.4309,18.4469,18.415,18.423,16500.0
2007-08-22 12:45:00,23.14,23.23,23.1,23.13,37800.0,18.4389,18.5106,18.407,18.4309,37800.0
2007-08-22 12:50:00,23.13,23.15,23.1,23.14,9900.0,18.4309,18.4469,18.407,18.4389,9900.0
2007-08-22 12:55:00,23.16,23.2,23.15,23.18,149700.0,18.4548,18.4867,18.4469,18.4708,149700.0
2007-08-22 13:00:00,23.17,23.2,23.14,23.15,24000.0,18.4628,18.4867,18.4389,18.4469,24000.0
2007-08-22 13:05:00,23.14,23.16,23.13,23.15,25200.0,18.4389,18.4548,18.4309,18.4469,25200.0
2007-08-22 13:10:00,23.13,23.14,23.1,23.14,8700.0,18.4309,18.4389,18.407,18.4389,8700.0
2007-08-22 13:15:00,23.14,23.16,23.09,23.13,24000.0,18.4389,18.4548,18.3991,18.4309,24000.0
2007-08-22 13:20:00,23.13,23.19,23.13,23.16,12900.0,18.4309,18.4788,18.4309,18.4548,12900.0
2007-08-22 13:25:00,23.15,23.18,23.14,23.17,8700.0,18.4469,18.4708,18.4389,18.4628,8700.0
2007-08-22 13:30:00,23.17,23.18,23.16,23.16,5400.0,18.4628,18.4708,18.4548,18.4548,5400.0
2007-08-22 13:35:00,23.15,23.15,23.12,23.14,13200.0,18.4469,18.4469,18.423,18.4389,13200.0
2007-08-22 13:40:00,23.14,23.14,23.13,23.14,9300.0,18.4389,18.4389,18.4309,18.4389,9300.0
2007-08-22 13:45:00,23.14,23.15,23.12,23.13,13500.0,18.4389,18.4469,18.423,18.4309,13500.0
2007-08-22 13:50:00,23.13,23.15,23.12,23.14,9900.0,18.4309,18.4469,18.423,18.4389,9900.0
2007-08-22 13:55:00,23.15,23.24,23.13,23.22,28800.0,18.4469,18.5186,18.4309,18.5027,28800.0
2007-08-22 14:00:00,23.2,23.2,23.16,23.17,9300.0,18.4867,18.4867,18.4548,18.4628,9300.0
2007-08-22 14:05:00,23.15,23.16,23.14,23.16,5700.0,18.4469,18.4548,18.4389,18.4548,5700.0
2007-08-22 14:10:00,23.15,23.16,23.13,23.13,10200.0,18.4469,18.4548,18.4309,18.4309,10200.0
2007-08-22 14:15:00,23.13,23.17,23.1,23.17,13200.0,18.4309,18.4628,18.407,18.4628,13200.0
2007-08-22 14:20:00,23.17,23.19,23.12,23.14,50700.0,18.4628,18.4788,18.423,18.4389,50700.0
2007-08-22 14:25:00,23.15,23.15,23.11,23.11,7500.0,18.4469,18.4469,18.415,18.415,7500.0
2007-08-22 14:30:00,23.11,23.13,23.11,23.11,8700.0,18.415,18.4309,18.415,18.415,8700.0
2007-08-22 14:35:00,23.11,23.13,23.08,23.12,16800.0,18.415,18.4309,18.3911,18.423,16800.0
2007-08-22 14:40:00,23.13,23.18,23.13,23.15,12900.0,18.4309,18.4708,18.4309,18.4469,12900.0
2007-08-22 14:45:00,23.15,23.16,23.09,23.11,21000.0,18.4469,18.4548,18.3991,18.415,21000.0
2007-08-22 14:50:00,23.1,23.16,23.1,23.1,31500.0,18.407,18.4548,18.407,18.407,31500.0
2007-08-22 14:55:00,23.12,23.15,23.12,23.14,13500.0,18.423,18.4469,18.423,18.4389,13500.0
2007-08-22 15:00:00,23.15,23.17,23.08,23.11,31800.0,18.4469,18.4628,18.3911,18.415,31800.0
2007-08-22 15:05:00,23.1,23.1,23.06,23.09,39600.0,18.407,18.407,18.3752,18.3991,39600.0
2007-08-22 15:10:00,23.08,23.12,23.06,23.06,15900.0,18.3911,18.423,18.3752,18.3752,15900.0
2007-08-22 15:15:00,23.07,23.17,23.07,23.15,28800.0,18.3831,18.4628,18.3831,18.4469,28800.0
2007-08-22 15:20:00,23.17,23.17,23.12,23.12,31800.0,18.4628,18.4628,18.423,18.423,31800.0
2007-08-22 15:25:00,23.13,23.14,23.08,23.1,22800.0,18.4309,18.4389,18.3911,18.407,22800.0
2007-08-22 15:30:00,23.1,23.18,23.1,23.18,42000.0,18.407,18.4708,18.407,18.4708,42000.0
2007-08-22 15:35:00,23.19,23.2,23.16,23.2,24000.0,18.4788,18.4867,18.4548,18.4867,24000.0
2007-08-22 15:40:00,23.19,23.2,23.14,23.16,24600.0,18.4788,18.4867,18.4389,18.4548,24600.0
2007-08-22 15:45:00,23.17,23.2,23.14,23.16,37500.0,18.4628,18.4867,18.4389,18.4548,37500.0
2007-08-22 15:50:00,23.16,23.17,23.11,23.16,38100.0,18.4548,18.4628,18.415,18.4548,38100.0
2007-08-22 15:55:00,23.15,23.19,23.13,23.15,32700.0,18.4469,18.4788,18.4309,18.4469,32700.0
2007-08-23 09:30:00,23.18,23.33,23.17,23.25,33600.0,18.4708,18.5903,18.4628,18.5266,33600.0
2007-08-23 09:35:00,23.25,23.31,23.17,23.22,24600.0,18.5266,18.5744,18.4628,18.5027,24600.0
2007-08-23 09:40:00,23.23,23.26,23.13,23.18,28800.0,18.5106,18.5345,18.4309,18.4708,28800.0
2007-08-23 09:45:00,23.14,23.25,23.1,23.23,43500.0,18.4389,18.5266,18.407,18.5106,43500.0
2007-08-23 09:50:00,23.25,23.28,23.17,23.17,51000.0,18.5266,18.5505,18.4628,18.4628,51000.0
2007-08-23 09:55:00,23.17,23.23,23.15,23.23,26400.0,18.4628,18.5106,18.4469,18.5106,26400.0
2007-08-23 10:00:00,23.22,23.22,23.1,23.13,19800.0,18.5027,18.5027,18.407,18.4309,19800.0
2007-08-23 10:05:00,23.15,23.16,23.12,23.15,8700.0,18.4469,18.4548,18.423,18.4469,8700.0
2007-08-23 10:10:00,23.16,23.16,23.13,23.15,11400.0,18.4548,18.4548,18.4309,18.4469,11400.0
2007-08-23 10:15:00,23.15,23.15,23.05,23.05,22800.0,18.4469,18.4469,18.3672,18.3672,22800.0
2007-08-23 10:20:00,23.06,23.14,23.06,23.08,22500.0,18.3752,18.4389,18.3752,18.3911,22500.0
2007-08-23 10:25:00,23.09,23.12,23.06,23.06,11700.0,18.3991,18.423,18.3752,18.3752,11700.0
2007-08-23 10:30:00,23.06,23.1,23.02,23.1,31200.0,18.3752,18.407,18.3433,18.407,31200.0
2007-08-23 10:35:00,23.1,23.14,23.08,23.14,15600.0,18.407,18.4389,18.3911,18.4389,15600.0
2007-08-23 10:40:00,23.15,23.15,23.09,23.09,10200.0,18.4469,18.4469,18.3991,18.3991,10200.0
2007-08-23 10:45:00,23.09,23.14,23.06,23.13,21900.0,18.3991,18.4389,18.3752,18.4309,21900.0
2007-08-23 10:50:00,23.14,23.17,23.11,23.15,18900.0,18.4389,18.4628,18.415,18.4469,18900.0
2007-08-23 10:55:00,23.13,23.19,23.13,23.18,17400.0,18.4309,18.4788,18.4309,18.4708,17400.0
2007-08-23 11:00:00,23.2,23.24,23.16,23.16,39300.0,18.4867,18.5186,18.4548,18.4548,39300.0
2007-08-23 11:05:00,23.16,23.19,23.14,23.19,18600.0,18.4548,18.4788,18.4389,18.4788,18600.0
2007-08-23 11:10:00,23.18,23.19,23.14,23.18,25200.0,18.4708,18.4788,18.4389,18.4708,25200.0
2007-08-23 11:15:00,23.17,23.17,23.13,23.13,27600.0,18.4628,18.4628,18.4309,18.4309,27600.0
2007-08-23 11:20:00,23.12,23.15,23.12,23.13,12600.0,18.423,18.4469,18.423,18.4309,12600.0
2007-08-23 11:25:00,23.13,23.15,23.08,23.1,29400.0,18.4309,18.4469,18.3911,18.407,29400.0
2007-08-23 11:30:00,23.09,23.09,23.0,23.02,31800.0,18.3991,18.3991,18.3274,18.3433,31800.0
2007-08-23 11:35:00,23.02,23.04,23.0,23.03,16500.0,18.3433,18.3592,18.3274,18.3513,16500.0
2007-08-23 11:40:00,23.04,23.04,23.02,23.02,14700.0,18.3592,18.3592,18.3433,18.3433,14700.0
2007-08-23 11:45:00,23.02,23.02,22.98,23.01,59100.0,18.3433,18.3433,18.3114,18.3353,59100.0
2007-08-23 11:50:00,23.0,23.04,23.0,23.04,30900.0,18.3274,18.3592,18.3274,18.3592,30900.0
2007-08-23 11:55:00,23.04,23.04,23.0,23.02,51900.0,18.3592,18.3592,18.3274,18.3433,51900.0
2007-08-23 12:00:00,23.02,23.03,23.01,23.02,11100.0,18.3433,18.3513,18.3353,18.3433,11100.0
2007-08-23 12:05:00,23.03,23.04,23.02,23.03,8400.0,18.3513,18.3592,18.3433,18.3513,8400.0
2007-08-23 12:10:00,23.03,23.06,23.03,23.04,12300.0,18.3513,18.3752,18.3513,18.3592,12300.0
2007-08-23 12:15:00,23.05,23.06,23.05,23.06,10200.0,18.3672,18.3752,18.3672,18.3752,10200.0
2007-08-23 12:20:00,23.06,23.06,23.03,23.03,16200.0,18.3752,18.3752,18.3513,18.3513,16200.0
2007-08-23 12:25:00,23.03,23.04,23.01,23.03,9300.0,18.3513,18.3592,18.3353,18.3513,9300.0
2007-08-23 12:30:00,23.03,23.04,23.02,23.03,25800.0,18.3513,18.3592,18.3433,18.3513,25800.0
2007-08-23 12:35:00,23.03,23.04,23.02,23.04,24900.0,18.3513,18.3592,18.3433,18.3592,24900.0
2007-08-23 12:40:00,23.04,23.06,23.02,23.02,40500.0,18.3592,18.3752,18.3433,18.3433,40500.0
2007-08-23 12:45:00,23.02,23.03,23.0,23.03,43200.0,18.3433,18.3513,18.3274,18.3513,43200.0
2007-08-23 12:50:00,23.03,23.03,23.0,23.02,31200.0,18.3513,18.3513,18.3274,18.3433,31200.0
2007-08-23 12:55:00,23.0,23.03,22.99,23.03,47100.0,18.3274,18.3513,18.3194,18.3513,47100.0
2007-08-23 13:00:00,23.04,23.05,23.0,23.01,36300.0,18.3592,18.3672,18.3274,18.3353,36300.0
2007-08-23 13:05:00,23.01,23.03,23.01,23.02,10500.0,18.3353,18.3513,18.3353,18.3433,10500.0
2007-08-23 13:10:00,23.02,23.06,23.02,23.05,27000.0,18.3433,18.3752,18.3433,18.3672,27000.0
2007-08-23 13:15:00,23.04,23.04,23.0,23.02,11700.0,18.3592,18.3592,18.3274,18.3433,11700.0
2007-08-23 13:20:00,23.01,23.01,22.99,23.0,19800.0,18.3353,18.3353,18.3194,18.3274,19800.0
2007-08-23 13:25:00,23.01,23.01,22.99,22.99,10500.0,18.3353,18.3353,18.3194,18.3194,10500.0
2007-08-23 13:30:00,23.01,23.03,22.99,23.02,20100.0,18.3353,18.3513,18.3194,18.3433,20100.0
2007-08-23 13:35:00,23.02,23.06,23.02,23.04,107100.0,18.3433,18.3752,18.3433,18.3592,107100.0
2007-08-23 13:40:00,23.03,23.08,23.03,23.08,47100.0,18.3513,18.3911,18.3513,18.3911,47100.0
2007-08-23 13:45:00,23.08,23.08,23.07,23.07,8700.0,18.3911,18.3911,18.3831,18.3831,8700.0
2007-08-23 13:50:00,23.07,23.07,23.05,23.07,6900.0,18.3831,18.3831,18.3672,18.3831,6900.0
2007-08-23 13:55:00,23.07,23.1,23.05,23.08,27000.0,18.3831,18.407,18.3672,18.3911,27000.0
2007-08-23 14:00:00,23.08,23.08,23.06,23.08,13200.0,18.3911,18.3911,18.3752,18.3911,13200.0
2007-08-23 14:05:00,23.08,23.12,23.06,23.12,21000.0,18.3911,18.423,18.3752,18.423,21000.0
2007-08-23 14:10:00,23.12,23.13,23.11,23.12,21900.0,18.423,18.4309,18.415,18.423,21900.0
2007-08-23 14:15:00,23.12,23.13,23.07,23.07,39300.0,18.423,18.4309,18.3831,18.3831,39300.0
2007-08-23 14:20:00,23.07,23.08,23.05,23.06,12000.0,18.3831,18.3911,18.3672,18.3752,12000.0
2007-08-23 14:25:00,23.05,23.06,23.04,23.06,7800.0,18.3672,18.3752,18.3592,18.3752,7800.0
2007-08-23 14:30:00,23.05,23.09,23.05,23.09,10200.0,18.3672,18.3991,18.3672,18.3991,10200.0
2007-08-23 14:35:00,23.09,23.1,23.06,23.07,15900.0,18.3991,18.407,18.3752,18.3831,15900.0
2007-08-23 14:40:00,23.05,23.05,23.0,23.01,68700.0,18.3672,18.3672,18.3274,18.3353,68700.0
2007-08-23 14:45:00,23.0,23.05,23.0,23.01,51000.0,18.3274,18.3672,18.3274,18.3353,51000.0
2007-08-23 14:50:00,23.01,23.03,23.01,23.03,12300.0,18.3353,18.3513,18.3353,18.3513,12300.0
2007-08-23 14:55:00,23.03,23.03,23.0,23.03,24000.0,18.3513,18.3513,18.3274,18.3513,24000.0
2007-08-23 15:00:00,23.03,23.04,23.0,23.01,20100.0,18.3513,18.3592,18.3274,18.3353,20100.0
2007-08-23 15:05:00,23.0,23.02,23.0,23.02,36300.0,18.3274,18.3433,18.3274,18.3433,36300.0
2007-08-23 15:10:00,23.01,23.05,23.01,23.01,23400.0,18.3353,18.3672,18.3353,18.3353,23400.0
2007-08-23 15:15:00,23.0,23.08,23.0,23.08,48900.0,18.3274,18.3911,18.3274,18.3911,48900.0
2007-08-23 15:20:00,23.08,23.17,23.07,23.15,31800.0,18.3911,18.4628,18.3831,18.4469,31800.0
2007-08-23 15:25:00,23.15,23.15,23.12,23.13,21000.0,18.4469,18.4469,18.423,18.4309,21000.0
2007-08-23 15:30:00,23.14,23.14,23.11,23.11,24600.0,18.4389,18.4389,18.415,18.415,24600.0
2007-08-23 15:35:00,23.11,23.12,23.06,23.06,28200.0,18.415,18.423,18.3752,18.3752,28200.0
2007-08-23 15:40:00,23.06,23.1,23.04,23.08,35400.0,18.3752,18.407,18.3592,18.3911,35400.0
2007-08-23 15:45:00,23.1,23.14,23.08,23.1,38700.0,18.407,18.4389,18.3911,18.407,38700.0
2007-08-23 15:50:00,23.1,23.12,23.08,23.12,44100.0,18.407,18.423,18.3911,18.423,44100.0
2007-08-23 15:55:00,23.12,23.16,23.1,23.12,102000.0,18.423,18.4548,18.407,18.423,102000.0
2007-08-24 09:30:00,23.09,23.09,23.05,23.06,10500.0,18.3991,18.3991,18.3672,18.3752,10500.0
2007-08-24 09:35:00,23.07,23.18,23.05,23.18,11100.0,18.3831,18.4708,18.3672,18.4708,11100.0
2007-08-24 09:40:00,23.16,23.2,23.13,23.16,11100.0,18.4548,18.4867,18.4309,18.4548,11100.0
2007-08-24 09:45:00,23.19,23.23,23.17,23.23,12600.0,18.4788,18.5106,18.4628,18.5106,12600.0
2007-08-24 09:50:00,23.23,23.27,23.2,23.23,15600.0,18.5106,18.5425,18.4867,18.5106,15600.0
2007-08-24 09:55:00,23.22,23.24,23.21,23.21,6900.0,18.5027,18.5186,18.4947,18.4947,6900.0
2007-08-24 10:00:00,23.22,23.3,23.19,23.22,57900.0,18.5027,18.5664,18.4788,18.5027,57900.0
2007-08-24 10:05:00,23.2,23.26,23.18,23.22,10200.0,18.4867,18.5345,18.4708,18.5027,10200.0
2007-08-24 10:10:00,23.22,23.22,23.17,23.17,13500.0,18.5027,18.5027,18.4628,18.4628,13500.0
2007-08-24 10:15:00,23.19,23.19,23.17,23.19,10500.0,18.4788,18.4788,18.4628,18.4788,10500.0
2007-08-24 10:20:00,23.17,23.18,23.12,23.12,12000.0,18.4628,18.4708,18.423,18.423,12000.0
2007-08-24 10:25:00,23.13,23.19,23.12,23.15,17700.0,18.4309,18.4788,18.423,18.4469,17700.0
2007-08-24 10:30:00,23.16,23.18,23.09,23.1,50100.0,18.4548,18.4708,18.3991,18.407,50100.0
2007-08-24 10:35:00,23.09,23.13,23.09,23.1,8700.0,18.3991,18.4309,18.3991,18.407,8700.0
2007-08-24 10:40:00,23.1,23.15,23.1,23.15,4500.0,18.407,18.4469,18.407,18.4469,4500.0
2007-08-24 10:45:00,23.16,23.16,23.08,23.09,10500.0,18.4548,18.4548,18.3911,18.3991,10500.0
2007-08-24 10:50:00,23.09,23.16,23.09,23.16,12900.0,18.3991,18.4548,18.3991,18.4548,12900.0
2007-08-24 10:55:00,23.17,23.18,23.13,23.17,12600.0,18.4628,18.4708,18.4309,18.4628,12600.0
2007-08-24 11:00:00,23.17,23.19,23.14,23.19,18000.0,18.4628,18.4788,18.4389,18.4788,18000.0
2007-08-24 11:05:00,23.19,23.2,23.17,23.18,13800.0,18.4788,18.4867,18.4628,18.4708,13800.0
2007-08-24 11:10:00,23.18,23.18,23.12,23.12,9300.0,18.4708,18.4708,18.423,18.423,9300.0
2007-08-24 11:15:00,23.11,23.13,23.1,23.11,24300.0,18.415,18.4309,18.407,18.415,24300.0
2007-08-24 11:20:00,23.11,23.13,23.1,23.12,15000.0,18.415,18.4309,18.407,18.423,15000.0
2007-08-24 11:25:00,23.12,23.12,23.08,23.09,24000.0,18.423,18.423,18.3911,18.3991,24000.0
2007-08-24 11:30:00,23.09,23.1,23.06,23.07,24000.0,18.3991,18.407,18.3752,18.3831,24000.0
2007-08-24 11:35:00,23.06,23.08,23.02,23.02,22500.0,18.3752,18.3911,18.3433,18.3433,22500.0
2007-08-24 11:40:00,23.02,23.04,23.0,23.04,48300.0,18.3433,18.3592,18.3274,18.3592,48300.0
2007-08-24 11:45:00,23.04,23.07,23.03,23.07,15000.0,18.3592,18.3831,18.3513,18.3831,15000.0
2007-08-24 11:50:00,23.08,23.11,23.08,23.1,16200.0,18.3911,18.415,18.3911,18.407,16200.0
2007-08-24 11:55:00,23.11,23.14,23.1,23.14,15300.0,18.415,18.4389,18.407,18.4389,15300.0
2007-08-24 12:00:00,23.14,23.14,23.03,23.03,33000.0,18.4389,18.4389,18.3513,18.3513,33000.0
2007-08-24 12:05:00,23.04,23.06,23.03,23.04,15900.0,18.3592,18.3752,18.3513,18.3592,15900.0
2007-08-24 12:10:00,23.04,23.05,23.02,23.05,8700.0,18.3592,18.3672,18.3433,18.3672,8700.0
2007-08-24 12:15:00,23.05,23.09,23.04,23.09,17400.0,18.3672,18.3991,18.3592,18.3991,17400.0
2007-08-24 12:20:00,23.09,23.13,23.09,23.12,13200.0,18.3991,18.4309,18.3991,18.423,13200.0
2007-08-24 12:25:00,23.11,23.11,23.1,23.11,3300.0,18.415,18.415,18.407,18.415,3300.0
2007-08-24 12:30:00,23.1,23.1,23.06,23.09,10500.0,18.407,18.407,18.3752,18.3991,10500.0
2007-08-24 12:35:00,23.08,23.11,23.08,23.11,36000.0,18.3911,18.415,18.3911,18.415,36000.0
2007-08-24 12:40:00,23.12,23.13,23.11,23.12,12600.0,18.423,18.4309,18.415,18.423,12600.0
2007-08-24 12:45:00,23.12,23.12,23.07,23.08,18000.0,18.423,18.423,18.3831,18.3911,18000.0
2007-08-24 12:50:00,23.11,23.12,23.11,23.11,3000.0,18.415,18.423,18.415,18.415,3000.0
2007-08-24 12:55:00,23.12,23.13,23.1,23.1,7200.0,18.423,18.4309,18.407,18.407,7200.0
2007-08-24 13:00:00,23.11,23.12,23.09,23.11,14400.0,18.415,18.423,18.3991,18.415,14400.0
2007-08-24 13:05:00,23.11,23.13,23.09,23.12,7500.0,18.415,18.4309,18.3991,18.423,7500.0
2007-08-24 13:10:00,23.11,23.15,23.1,23.15,16500.0,18.415,18.4469,18.407,18.4469,16500.0
2007-08-24 13:15:00,23.14,23.14,23.13,23.14,2100.0,18.4389,18.4389,18.4309,18.4389,2100.0
2007-08-24 13:20:00,23.13,23.14,23.1,23.12,8100.0,18.4309,18.4389,18.407,18.423,8100.0
2007-08-24 13:25:00,23.15,23.16,23.14,23.15,19200.0,18.4469,18.4548,18.4389,18.4469,19200.0
2007-08-24 13:30:00,23.15,23.15,23.13,23.13,7500.0,18.4469,18.4469,18.4309,18.4309,7500.0
2007-08-24 13:35:00,23.14,23.16,23.14,23.16,7800.0,18.4389,18.4548,18.4389,18.4548,7800.0
2007-08-24 13:40:00,23.15,23.17,23.15,23.15,20100.0,18.4469,18.4628,18.4469,18.4469,20100.0
2007-08-24 13:45:00,23.16,23.21,23.16,23.19,33000.0,18.4548,18.4947,18.4548,18.4788,33000.0
2007-08-24 13:50:00,23.19,23.22,23.18,23.22,18000.0,18.4788,18.5027,18.4708,18.5027,18000.0
2007-08-24 13:55:00,23.22,23.25,23.21,23.24,15300.0,18.5027,18.5266,18.4947,18.5186,15300.0
2007-08-24 14:00:00,23.24,23.26,23.22,23.25,30300.0,18.5186,18.5345,18.5027,18.5266,30300.0
2007-08-24 14:05:00,23.26,23.29,23.26,23.27,19800.0,18.5345,18.5584,18.5345,18.5425,19800.0
2007-08-24 14:10:00,23.27,23.28,23.25,23.25,18600.0,18.5425,18.5505,18.5266,18.5266,18600.0
2007-08-24 14:15:00,23.25,23.27,23.23,23.24,19800.0,18.5266,18.5425,18.5106,18.5186,19800.0
2007-08-24 14:20:00,23.24,23.24,23.16,23.23,79500.0,18.5186,18.5186,18.4548,18.5106,79500.0
2007-08-24 14:25:00,23.22,23.26,23.21,23.22,27000.0,18.5027,18.5345,18.4947,18.5027,27000.0
2007-08-24 14:30:00,23.22,23.22,23.21,23.21,7200.0,18.5027,18.5027,18.4947,18.4947,7200.0
2007-08-24 14:35:00,23.21,23.21,23.2,23.21,9300.0,18.4947,18.4947,18.4867,18.4947,9300.0
2007-08-24 14:40:00,23.21,23.23,23.21,23.21,12000.0,18.4947,18.5106,18.4947,18.4947,12000.0
2007-08-24 14:45:00,23.2,23.26,23.2,23.26,15000.0,18.4867,18.5345,18.4867,18.5345,15000.0
2007-08-24 14:50:00,23.26,23.28,23.24,23.27,30300.0,18.5345,18.5505,18.5186,18.5425,30300.0
2007-08-24 14:55:00,23.28,23.29,23.26,23.29,14100.0,18.5505,18.5584,18.5345,18.5584,14100.0
2007-08-24 15:00:00,23.29,23.29,23.26,23.26,10200.0,18.5584,18.5584,18.5345,18.5345,10200.0
2007-08-24 15:05:00,23.26,23.28,23.25,23.26,20400.0,18.5345,18.5505,18.5266,18.5345,20400.0
2007-08-24 15:10:00,23.26,23.27,23.25,23.26,9900.0,18.5345,18.5425,18.5266,18.5345,9900.0
2007-08-24 15:15:00,23.26,23.28,23.25,23.26,21600.0,18.5345,18.5505,18.5266,18.5345,21600.0
2007-08-24 15:20:00,23.26,23.26,23.22,23.24,16200.0,18.5345,18.5345,18.5027,18.5186,16200.0
2007-08-24 15:25:00,23.24,23.28,23.24,23.26,23100.0,18.5186,18.5505,18.5186,18.5345,23100.0
2007-08-24 15:30:00,23.26,23.33,23.26,23.32,29400.0,18.5345,18.5903,18.5345,18.5823,29400.0
2007-08-24 15:35:00,23.32,23.33,23.3,23.32,24900.0,18.5823,18.5903,18.5664,18.5823,24900.0
2007-08-24 15:40:00,23.32,23.33,23.31,23.32,28500.0,18.5823,18.5903,18.5744,18.5823,28500.0
2007-08-24 15:45:00,23.32,23.33,23.32,23.33,45000.0,18.5823,18.5903,18.5823,18.5903,45000.0
2007-08-24 15:50:00,23.33,23.33,23.32,23.32,21300.0,18.5903,18.5903,18.5823,18.5823,21300.0
2007-08-24 15:55:00,23.33,23.42,23.32,23.4,124500.0,18.5903,18.662,18.5823,18.6461,124500.0
2007-08-27 09:30:00,23.4,23.41,23.33,23.38,55200.0,18.6461,18.6541,18.5903,18.6302,55200.0
2007-08-27 09:35:00,23.37,23.47,23.37,23.47,13500.0,18.6222,18.7019,18.6222,18.7019,13500.0
2007-08-27 09:40:00,23.48,23.53,23.42,23.53,26400.0,18.7098,18.7497,18.662,18.7497,26400.0
2007-08-27 09:45:00,23.52,23.6,23.52,23.56,29100.0,18.7417,18.8055,18.7417,18.7736,29100.0
2007-08-27 09:50:00,23.55,23.61,23.51,23.55,39300.0,18.7656,18.8134,18.7337,18.7656,39300.0
2007-08-27 09:55:00,23.55,23.65,23.55,23.65,28200.0,18.7656,18.8453,18.7656,18.8453,28200.0
2007-08-27 10:00:00,23.65,23.65,23.55,23.6,53100.0,18.8453,18.8453,18.7656,18.8055,53100.0
2007-08-27 10:05:00,23.6,23.63,23.49,23.5,51300.0,18.8055,18.8294,18.7178,18.7258,51300.0
2007-08-27 10:10:00,23.49,23.5,23.43,23.45,55200.0,18.7178,18.7258,18.67,18.6859,55200.0
2007-08-27 10:15:00,23.44,23.47,23.43,23.43,16800.0,18.678,18.7019,18.67,18.67,16800.0
2007-08-27 10:20:00,23.43,23.44,23.41,23.43,25500.0,18.67,18.678,18.6541,18.67,25500.0
2007-08-27 10:25:00,23.43,23.44,23.4,23.4,24900.0,18.67,18.678,18.6461,18.6461,24900.0
2007-08-27 10:30:00,23.4,23.44,23.4,23.44,33900.0,18.6461,18.678,18.6461,18.678,33900.0
2007-08-27 10:35:00,23.43,23.45,23.4,23.45,41100.0,18.67,18.6859,18.6461,18.6859,41100.0
2007-08-27 10:40:00,23.45,23.46,23.41,23.41,10500.0,18.6859,18.6939,18.6541,18.6541,10500.0
2007-08-27 10:45:00,23.41,23.43,23.4,23.4,31800.0,18.6541,18.67,18.6461,18.6461,31800.0
2007-08-27 10:50:00,23.4,23.42,23.4,23.41,17400.0,18.6461,18.662,18.6461,18.6541,17400.0
2007-08-27 10:55:00,23.41,23.44,23.41,23.43,11100.0,18.6541,18.678,18.6541,18.67,11100.0
2007-08-27 11:00:00,23.42,23.43,23.39,23.4,49800.0,18.662,18.67,18.6381,18.6461,49800.0
2007-08-27 11:05:00,23.39,23.41,23.39,23.4,48900.0,18.6381,18.6541,18.6381,18.6461,48900.0
2007-08-27 11:10:00,23.4,23.4,23.35,23.37,29100.0,18.6461,18.6461,18.6062,18.6222,29100.0
2007-08-27 11:15:00,23.36,23.38,23.28,23.3,45000.0,18.6142,18.6302,18.5505,18.5664,45000.0
2007-08-27 11:20:00,23.3,23.3,23.26,23.27,15900.0,18.5664,18.5664,18.5345,18.5425,15900.0
2007-08-27 11:25:00,23.27,23.31,23.27,23.31,9000.0,18.5425,18.5744,18.5425,18.5744,9000.0
2007-08-27 11:30:00,23.3,23.34,23.3,23.34,15300.0,18.5664,18.5983,18.5664,18.5983,15300.0
2007-08-27 11:35:00,23.34,23.36,23.34,23.34,21900.0,18.5983,18.6142,18.5983,18.5983,21900.0
2007-08-27 11:40:00,23.34,23.36,23.34,23.36,7200.0,18.5983,18.6142,18.5983,18.6142,7200.0
2007-08-27 11:45:00,23.35,23.38,23.35,23.37,8400.0,18.6062,18.6302,18.6062,18.6222,8400.0
2007-08-27 11:50:00,23.37,23.38,23.37,23.38,5400.0,18.6222,18.6302,18.6222,18.6302,5400.0
2007-08-27 11:55:00,23.38,23.39,23.37,23.38,11100.0,18.6302,18.6381,18.6222,18.6302,11100.0
2007-08-27 12:00:00,23.38,23.38,23.32,23.32,22200.0,18.6302,18.6302,18.5823,18.5823,22200.0
2007-08-27 12:05:00,23.32,23.32,23.29,23.29,28800.0,18.5823,18.5823,18.5584,18.5584,28800.0
2007-08-27 12:10:00,23.29,23.29,23.28,23.29,18000.0,18.5584,18.5584,18.5505,18.5584,18000.0
2007-08-27 12:15:00,23.29,23.34,23.29,23.33,12600.0,18.5584,18.5983,18.5584,18.5903,12600.0
2007-08-27 12:20:00,23.33,23.33,23.3,23.3,15000.0,18.5903,18.5903,18.5664,18.5664,15000.0
2007-08-27 12:25:00,23.31,23.31,23.28,23.28,5700.0,18.5744,18.5744,18.5505,18.5505,5700.0
2007-08-27 12:30:00,23.28,23.3,23.27,23.3,5100.0,18.5505,18.5664,18.5425,18.5664,5100.0
2007-08-27 12:35:00,23.3,23.32,23.28,23.28,7800.0,18.5664,18.5823,18.5505,18.5505,7800.0
2007-08-27 12:40:00,23.29,23.33,23.29,23.33,6600.0,18.5584,18.5903,18.5584,18.5903,6600.0
2007-08-27 12:45:00,23.33,23.33,23.3,23.31,10800.0,18.5903,18.5903,18.5664,18.5744,10800.0
2007-08-27 12:50:00,23.31,23.31,23.26,23.27,19500.0,18.5744,18.5744,18.5345,18.5425,19500.0
2007-08-27 12:55:00,23.27,23.27,23.21,23.24,32400.0,18.5425,18.5425,18.4947,18.5186,32400.0
2007-08-27 13:00:00,23.27,23.32,23.25,23.32,6300.0,18.5425,18.5823,18.5266,18.5823,6300.0
2007-08-27 13:05:00,23.31,23.35,23.31,23.33,8400.0,18.5744,18.6062,18.5744,18.5903,8400.0
2007-08-27 13:10:00,23.34,23.34,23.33,23.33,16800.0,18.5983,18.5983,18.5903,18.5903,16800.0
2007-08-27 13:15:00,23.33,23.33,23.31,23.32,9600.0,18.5903,18.5903,18.5744,18.5823,9600.0
2007-08-27 13:20:00,23.32,23.32,23.28,23.28,18000.0,18.5823,18.5823,18.5505,18.5505,18000.0
2007-08-27 13:25:00,23.28,23.31,23.28,23.31,8400.0,18.5505,18.5744,18.5505,18.5744,8400.0
2007-08-27 13:30:00,23.32,23.32,23.3,23.32,14100.0,18.5823,18.5823,18.5664,18.5823,14100.0
2007-08-27 13:35:00,23.32,23.32,23.26,23.26,17100.0,18.5823,18.5823,18.5345,18.5345,17100.0
2007-08-27 13:40:00,23.25,23.26,23.23,23.24,6300.0,18.5266,18.5345,18.5106,18.5186,6300.0
2007-08-27 13:45:00,23.24,23.25,23.23,23.23,10500.0,18.5186,18.5266,18.5106,18.5106,10500.0
2007-08-27 13:50:00,23.24,23.26,23.21,23.21,14700.0,18.5186,18.5345,18.4947,18.4947,14700.0
2007-08-27 13:55:00,23.22,23.23,23.21,23.23,5100.0,18.5027,18.5106,18.4947,18.5106,5100.0
2007-08-27 14:00:00,23.23,23.27,23.23,23.27,38100.0,18.5106,18.5425,18.5106,18.5425,38100.0
2007-08-27 14:05:00,23.27,23.28,23.24,23.25,30300.0,18.5425,18.5505,18.5186,18.5266,30300.0
2007-08-27 14:10:00,23.25,23.28,23.23,23.28,28200.0,18.5266,18.5505,18.5106,18.5505,28200.0
2007-08-27 14:15:00,23.28,23.29,23.28,23.29,13800.0,18.5505,18.5584,18.5505,18.5584,13800.0
2007-08-27 14:20:00,23.29,23.3,23.27,23.27,17400.0,18.5584,18.5664,18.5425,18.5425,17400.0
2007-08-27 14:25:00,23.26,23.28,23.25,23.27,15600.0,18.5345,18.5505,18.5266,18.5425,15600.0
2007-08-27 14:30:00,23.27,23.34,23.27,23.33,27300.0,18.5425,18.5983,18.5425,18.5903,27300.0
2007-08-27 14:35:00,23.34,23.34,23.29,23.33,12300.0,18.5983,18.5983,18.5584,18.5903,12300.0
2007-08-27 14:40:00,23.33,23.34,23.33,23.33,10500.0,18.5903,18.5983,18.5903,18.5903,10500.0
2007-08-27 14:45:00,23.34,23.34,23.31,23.31,13200.0,18.5983,18.5983,18.5744,18.5744,13200.0
2007-08-27 14:50:00,23.31,23.32,23.31,23.31,12000.0,18.5744,18.5823,18.5744,18.5744,12000.0
2007-08-27 14:55:00,23.31,23.32,23.29,23.31,15000.0,18.5744,18.5823,18.5584,18.5744,15000.0
2007-08-27 15:00:00,23.29,23.31,23.28,23.29,15000.0,18.5584,18.5744,18.5505,18.5584,15000.0
2007-08-27 15:05:00,23.29,23.29,23.26,23.26,12900.0,18.5584,18.5584,18.5345,18.5345,12900.0
2007-08-27 15:10:00,23.26,23.29,23.26,23.27,20700.0,18.5345,18.5584,18.5345,18.5425,20700.0
2007-08-27 15:15:00,23.28,23.29,23.24,23.26,23700.0,18.5505,18.5584,18.5186,18.5345,23700.0
2007-08-27 15:20:00,23.25,23.27,23.25,23.27,16800.0,18.5266,18.5425,18.5266,18.5425,16800.0
2007-08-27 15:25:00,23.27,23.28,23.25,23.26,21300.0,18.5425,18.5505,18.5266,18.5345,21300.0
2007-08-27 15:30:00,23.26,23.3,23.26,23.28,27900.0,18.5345,18.5664,18.5345,18.5505,27900.0
2007-08-27 15:35:00,23.28,23.29,23.25,23.26,24600.0,18.5505,18.5584,18.5266,18.5345,24600.0
2007-08-27 15:40:00,23.26,23.27,23.25,23.25,35400.0,18.5345,18.5425,18.5266,18.5266,35400.0
2007-08-27 15:45:00,23.25,23.27,23.23,23.23,24300.0,18.5266,18.5425,18.5106,18.5106,24300.0
2007-08-27 15:50:00,23.22,23.23,23.14,23.17,58200.0,18.5027,18.5106,18.4389,18.4628,58200.0
2007-08-27 15:55:00,23.17,23.22,23.13,23.15,71100.0,18.4628,18.5027,18.4309,18.4469,71100.0
2007-08-28 09:30:00,23.38,23.38,23.38,23.38,300.0,18.6302,18.6302,18.6302,18.6302,300.0
2007-08-28 09:35:00,22.92,23.16,22.92,23.04,25200.0,18.2636,18.4548,18.2636,18.3592,25200.0
2007-08-28 09:40:00,23.04,23.05,22.98,23.0,18300.0,18.3592,18.3672,18.3114,18.3274,18300.0
2007-08-28 09:45:00,22.98,23.03,22.98,23.02,35700.0,18.3114,18.3513,18.3114,18.3433,35700.0
2007-08-28 09:50:00,23.01,23.03,23.0,23.0,40800.0,18.3353,18.3513,18.3274,18.3274,40800.0
2007-08-28 09:55:00,23.0,23.02,23.0,23.01,24900.0,18.3274,18.3433,18.3274,18.3353,24900.0
2007-08-28 10:00:00,23.02,23.07,23.0,23.02,42600.0,18.3433,18.3831,18.3274,18.3433,42600.0
2007-08-28 10:05:00,23.02,23.02,22.99,23.0,42300.0,18.3433,18.3433,18.3194,18.3274,42300.0
2007-08-28 10:10:00,23.0,23.02,22.99,23.02,16200.0,18.3274,18.3433,18.3194,18.3433,16200.0
2007-08-28 10:15:00,23.01,23.02,22.99,23.0,34800.0,18.3353,18.3433,18.3194,18.3274,34800.0
2007-08-28 10:20:00,23.0,23.02,22.98,23.0,23100.0,18.3274,18.3433,18.3114,18.3274,23100.0
2007-08-28 10:25:00,23.0,23.01,22.98,22.98,46500.0,18.3274,18.3353,18.3114,18.3114,46500.0
2007-08-28 10:30:00,22.99,23.02,22.98,23.0,52800.0,18.3194,18.3433,18.3114,18.3274,52800.0
2007-08-28 10:35:00,23.0,23.03,22.98,22.98,32100.0,18.3274,18.3513,18.3114,18.3114,32100.0
2007-08-28 10:40:00,22.98,23.0,22.98,22.98,33900.0,18.3114,18.3274,18.3114,18.3114,33900.0
2007-08-28 10:45:00,22.98,22.98,22.91,22.91,45600.0,18.3114,18.3114,18.2556,18.2556,45600.0
2007-08-28 10:50:00,22.92,22.92,22.84,22.85,16200.0,18.2636,18.2636,18.1999,18.2078,16200.0
2007-08-28 10:55:00,22.86,22.88,22.85,22.88,10200.0,18.2158,18.2317,18.2078,18.2317,10200.0
2007-08-28 11:00:00,22.89,22.94,22.89,22.94,24000.0,18.2397,18.2795,18.2397,18.2795,24000.0
2007-08-28 11:05:00,22.95,22.96,22.93,22.94,52200.0,18.2875,18.2955,18.2716,18.2795,52200.0
2007-08-28 11:10:00,22.93,22.93,22.9,22.91,13500.0,18.2716,18.2716,18.2477,18.2556,13500.0
2007-08-28 11:15:00,22.91,22.94,22.91,22.94,27600.0,18.2556,18.2795,18.2556,18.2795,27600.0
2007-08-28 11:20:00,22.94,22.94,22.89,22.93,23400.0,18.2795,18.2795,18.2397,18.2716,23400.0
2007-08-28 11:25:00,22.93,22.94,22.92,22.94,43200.0,18.2716,18.2795,18.2636,18.2795,43200.0
2007-08-28 11:30:00,22.93,22.94,22.93,22.93,23100.0,18.2716,18.2795,18.2716,18.2716,23100.0
2007-08-28 11:35:00,22.93,22.93,22.91,22.91,53700.0,18.2716,18.2716,18.2556,18.2556,53700.0
2007-08-28 11:40:00,22.91,22.92,22.9,22.9,53400.0,18.2556,18.2636,18.2477,18.2477,53400.0
2007-08-28 11:45:00,22.9,22.91,22.9,22.91,36000.0,18.2477,18.2556,18.2477,18.2556,36000.0
2007-08-28 11:50:00,22.91,22.95,22.9,22.93,37800.0,18.2556,18.2875,18.2477,18.2716,37800.0
2007-08-28 11:55:00,22.93,22.93,22.9,22.93,46500.0,18.2716,18.2716,18.2477,18.2716,46500.0
2007-08-28 12:00:00,22.93,22.95,22.92,22.92,39300.0,18.2716,18.2875,18.2636,18.2636,39300.0
2007-08-28 12:05:00,22.92,22.93,22.92,22.93,30600.0,18.2636,18.2716,18.2636,18.2716,30600.0
2007-08-28 12:10:00,22.92,22.95,22.92,22.94,25800.0,18.2636,18.2875,18.2636,18.2795,25800.0
2007-08-28 12:15:00,22.94,22.94,22.92,22.92,36300.0,18.2795,18.2795,18.2636,18.2636,36300.0
2007-08-28 12:20:00,22.92,22.93,22.91,22.92,62100.0,18.2636,18.2716,18.2556,18.2636,62100.0
2007-08-28 12:25:00,22.92,22.92,22.9,22.9,57000.0,18.2636,18.2636,18.2477,18.2477,57000.0
2007-08-28 12:30:00,22.9,22.93,22.9,22.91,33600.0,18.2477,18.2716,18.2477,18.2556,33600.0
2007-08-28 12:35:00,22.91,22.94,22.91,22.93,33300.0,18.2556,18.2795,18.2556,18.2716,33300.0
2007-08-28 12:40:00,22.93,22.94,22.92,22.92,31500.0,18.2716,18.2795,18.2636,18.2636,31500.0
2007-08-28 12:45:00,22.92,22.92,22.9,22.9,34200.0,18.2636,18.2636,18.2477,18.2477,34200.0
2007-08-28 12:50:00,22.91,22.93,22.91,22.92,38700.0,18.2556,18.2716,18.2556,18.2636,38700.0
2007-08-28 12:55:00,22.92,22.94,22.92,22.94,27600.0,18.2636,18.2795,18.2636,18.2795,27600.0
2007-08-28 13:00:00,22.93,22.95,22.93,22.93,16200.0,18.2716,18.2875,18.2716,18.2716,16200.0
2007-08-28 13:05:00,22.93,22.93,22.92,22.92,24000.0,18.2716,18.2716,18.2636,18.2636,24000.0
2007-08-28 13:10:00,22.92,22.95,22.92,22.93,39300.0,18.2636,18.2875,18.2636,18.2716,39300.0
2007-08-28 13:15:00,22.94,22.94,22.92,22.93,17100.0,18.2795,18.2795,18.2636,18.2716,17100.0
2007-08-28 13:20:00,22.93,22.94,22.92,22.93,18600.0,18.2716,18.2795,18.2636,18.2716,18600.0
2007-08-28 13:25:00,22.92,22.94,22.92,22.92,33300.0,18.2636,18.2795,18.2636,18.2636,33300.0
2007-08-28 13:30:00,22.92,22.93,22.9,22.9,29700.0,18.2636,18.2716,18.2477,18.2477,29700.0
2007-08-28 13:35:00,22.89,22.91,22.86,22.9,51300.0,18.2397,18.2556,18.2158,18.2477,51300.0
2007-08-28 13:40:00,22.89,22.9,22.87,22.87,11400.0,18.2397,18.2477,18.2238,18.2238,11400.0
2007-08-28 13:45:00,22.87,22.87,22.84,22.86,27900.0,18.2238,18.2238,18.1999,18.2158,27900.0
2007-08-28 13:50:00,22.86,22.89,22.83,22.87,20400.0,18.2158,18.2397,18.1919,18.2238,20400.0
2007-08-28 13:55:00,22.87,22.88,22.86,22.87,16200.0,18.2238,18.2317,18.2158,18.2238,16200.0
2007-08-28 14:00:00,22.88,22.91,22.87,22.89,69900.0,18.2317,18.2556,18.2238,18.2397,69900.0
2007-08-28 14:05:00,22.88,22.93,22.88,22.89,72000.0,18.2317,18.2716,18.2317,18.2397,72000.0
2007-08-28 14:10:00,22.89,22.9,22.81,22.82,54900.0,18.2397,18.2477,18.176,18.1839,54900.0
2007-08-28 14:15:00,22.82,22.85,22.75,22.76,54000.0,18.1839,18.2078,18.1281,18.1361,54000.0
2007-08-28 14:20:00,22.76,22.78,22.75,22.77,128400.0,18.1361,18.152,18.1281,18.1441,128400.0
2007-08-28 14:25:00,22.77,22.79,22.77,22.77,38400.0,18.1441,18.16,18.1441,18.1441,38400.0
2007-08-28 14:30:00,22.77,22.79,22.74,22.79,48000.0,18.1441,18.16,18.1202,18.16,48000.0
2007-08-28 14:35:00,22.79,22.81,22.79,22.8,96900.0,18.16,18.176,18.16,18.168,96900.0
2007-08-28 14:40:00,22.8,22.8,22.73,22.73,64200.0,18.168,18.168,18.1122,18.1122,64200.0
2007-08-28 14:45:00,22.73,22.73,22.65,22.67,132600.0,18.1122,18.1122,18.0485,18.0644,132600.0
2007-08-28 14:50:00,22.67,22.69,22.67,22.67,78900.0,18.0644,18.0803,18.0644,18.0644,78900.0
2007-08-28 14:55:00,22.67,22.69,22.67,22.67,49200.0,18.0644,18.0803,18.0644,18.0644,49200.0
2007-08-28 15:00:00,22.67,22.71,22.67,22.7,47100.0,18.0644,18.0963,18.0644,18.0883,47100.0
2007-08-28 15:05:00,22.7,22.7,22.66,22.66,63900.0,18.0883,18.0883,18.0564,18.0564,63900.0
2007-08-28 15:10:00,22.66,22.69,22.66,22.68,47700.0,18.0564,18.0803,18.0564,18.0724,47700.0
2007-08-28 15:15:00,22.68,22.71,22.68,22.71,30000.0,18.0724,18.0963,18.0724,18.0963,30000.0
2007-08-28 15:20:00,22.71,22.72,22.69,22.7,41400.0,18.0963,18.1042,18.0803,18.0883,41400.0
2007-08-28 15:25:00,22.7,22.7,22.64,22.64,49500.0,18.0883,18.0883,18.0405,18.0405,49500.0
2007-08-28 15:30:00,22.64,22.64,22.57,22.57,90300.0,18.0405,18.0405,17.9847,17.9847,90300.0
2007-08-28 15:35:00,22.58,22.58,22.53,22.56,72900.0,17.9927,17.9927,17.9528,17.9767,72900.0
2007-08-28 15:40:00,22.57,22.61,22.56,22.6,68700.0,17.9847,18.0166,17.9767,18.0086,68700.0
2007-08-28 15:45:00,22.61,22.61,22.48,22.49,99000.0,18.0166,18.0166,17.913,17.921,99000.0
2007-08-28 15:50:00,22.5,22.52,22.46,22.47,63900.0,17.9289,17.9449,17.8971,17.905,63900.0
2007-08-28 15:55:00,22.47,22.54,22.46,22.51,65700.0,17.905,17.9608,17.8971,17.9369,65700.0
2007-08-29 09:30:00,22.59,22.73,22.58,22.67,29700.0,18.0006,18.1122,17.9927,18.0644,29700.0
2007-08-29 09:35:00,22.69,22.7,22.67,22.68,53100.0,18.0803,18.0883,18.0644,18.0724,53100.0
2007-08-29 09:40:00,22.68,22.71,22.63,22.63,48000.0,18.0724,18.0963,18.0325,18.0325,48000.0
2007-08-29 09:45:00,22.65,22.68,22.63,22.65,52500.0,18.0485,18.0724,18.0325,18.0485,52500.0
2007-08-29 09:50:00,22.64,22.67,22.63,22.65,35400.0,18.0405,18.0644,18.0325,18.0485,35400.0
2007-08-29 09:55:00,22.65,22.67,22.62,22.63,36300.0,18.0485,18.0644,18.0246,18.0325,36300.0
2007-08-29 10:00:00,22.62,22.65,22.6,22.61,38100.0,18.0246,18.0485,18.0086,18.0166,38100.0
2007-08-29 10:05:00,22.61,22.62,22.6,22.6,19800.0,18.0166,18.0246,18.0086,18.0086,19800.0
2007-08-29 10:10:00,22.61,22.61,22.58,22.6,48000.0,18.0166,18.0166,17.9927,18.0086,48000.0
2007-08-29 10:15:00,22.6,22.62,22.58,22.6,68700.0,18.0086,18.0246,17.9927,18.0086,68700.0
2007-08-29 10:20:00,22.61,22.66,22.59,22.64,66300.0,18.0166,18.0564,18.0006,18.0405,66300.0
2007-08-29 10:25:00,22.65,22.65,22.62,22.64,62100.0,18.0485,18.0485,18.0246,18.0405,62100.0
2007-08-29 10:30:00,22.63,22.67,22.61,22.63,48600.0,18.0325,18.0644,18.0166,18.0325,48600.0
2007-08-29 10:35:00,22.62,22.62,22.58,22.59,32700.0,18.0246,18.0246,17.9927,18.0006,32700.0
2007-08-29 10:40:00,22.59,22.64,22.58,22.64,19800.0,18.0006,18.0405,17.9927,18.0405,19800.0
2007-08-29 10:45:00,22.62,22.64,22.58,22.59,45600.0,18.0246,18.0405,17.9927,18.0006,45600.0
2007-08-29 10:50:00,22.59,22.62,22.55,22.61,21900.0,18.0006,18.0246,17.9688,18.0166,21900.0
2007-08-29 10:55:00,22.62,22.65,22.6,22.63,23700.0,18.0246,18.0485,18.0086,18.0325,23700.0
2007-08-29 11:00:00,22.63,22.66,22.62,22.65,27600.0,18.0325,18.0564,18.0246,18.0485,27600.0
2007-08-29 11:05:00,22.65,22.67,22.63,22.64,16200.0,18.0485,18.0644,18.0325,18.0405,16200.0
2007-08-29 11:10:00,22.65,22.65,22.64,22.64,24300.0,18.0485,18.0485,18.0405,18.0405,24300.0
2007-08-29 11:15:00,22.64,22.65,22.59,22.6,23100.0,18.0405,18.0485,18.0006,18.0086,23100.0
2007-08-29 11:20:00,22.6,22.61,22.58,22.6,33000.0,18.0086,18.0166,17.9927,18.0086,33000.0
2007-08-29 11:25:00,22.6,22.62,22.59,22.6,38100.0,18.0086,18.0246,18.0006,18.0086,38100.0
2007-08-29 11:30:00,22.6,22.61,22.55,22.56,66900.0,18.0086,18.0166,17.9688,17.9767,66900.0
2007-08-29 11:35:00,22.56,22.62,22.56,22.61,31500.0,17.9767,18.0246,17.9767,18.0166,31500.0
2007-08-29 11:40:00,22.61,22.61,22.58,22.59,42300.0,18.0166,18.0166,17.9927,18.0006,42300.0
2007-08-29 11:45:00,22.59,22.62,22.59,22.61,55200.0,18.0006,18.0246,18.0006,18.0166,55200.0
2007-08-29 11:50:00,22.61,22.61,22.58,22.58,24000.0,18.0166,18.0166,17.9927,17.9927,24000.0
2007-08-29 11:55:00,22.59,22.61,22.58,22.6,30300.0,18.0006,18.0166,17.9927,18.0086,30300.0
2007-08-29 12:00:00,22.6,22.6,22.55,22.56,46500.0,18.0086,18.0086,17.9688,17.9767,46500.0
2007-08-29 12:05:00,22.56,22.56,22.55,22.55,18600.0,17.9767,17.9767,17.9688,17.9688,18600.0
2007-08-29 12:10:00,22.54,22.56,22.54,22.56,23400.0,17.9608,17.9767,17.9608,17.9767,23400.0
2007-08-29 12:15:00,22.56,22.59,22.55,22.58,49800.0,17.9767,18.0006,17.9688,17.9927,49800.0
2007-08-29 12:20:00,22.58,22.61,22.58,22.6,22800.0,17.9927,18.0166,17.9927,18.0086,22800.0
2007-08-29 12:25:00,22.61,22.61,22.54,22.57,47400.0,18.0166,18.0166,17.9608,17.9847,47400.0
2007-08-29 12:30:00,22.57,22.58,22.56,22.58,14700.0,17.9847,17.9927,17.9767,17.9927,14700.0
2007-08-29 12:35:00,22.58,22.59,22.53,22.55,34200.0,17.9927,18.0006,17.9528,17.9688,34200.0
2007-08-29 12:40:00,22.55,22.56,22.53,22.56,37800.0,17.9688,17.9767,17.9528,17.9767,37800.0
2007-08-29 12:45:00,22.56,22.57,22.53,22.54,18600.0,17.9767,17.9847,17.9528,17.9608,18600.0
2007-08-29 12:50:00,22.55,22.56,22.54,22.54,18600.0,17.9688,17.9767,17.9608,17.9608,18600.0
2007-08-29 12:55:00,22.54,22.54,22.52,22.52,17100.0,17.9608,17.9608,17.9449,17.9449,17100.0
2007-08-29 13:00:00,22.52,22.57,22.5,22.57,31800.0,17.9449,17.9847,17.9289,17.9847,31800.0
2007-08-29 13:05:00,22.57,22.6,22.55,22.55,31500.0,17.9847,18.0086,17.9688,17.9688,31500.0
2007-08-29 13:10:00,22.55,22.57,22.54,22.54,23400.0,17.9688,17.9847,17.9608,17.9608,23400.0
2007-08-29 13:15:00,22.53,22.55,22.52,22.53,21900.0,17.9528,17.9688,17.9449,17.9528,21900.0
2007-08-29 13:20:00,22.53,22.53,22.46,22.47,24000.0,17.9528,17.9528,17.8971,17.905,24000.0
2007-08-29 13:25:00,22.47,22.48,22.47,22.48,6000.0,17.905,17.913,17.905,17.913,6000.0
2007-08-29 13:30:00,22.47,22.48,22.44,22.46,27300.0,17.905,17.913,17.8811,17.8971,27300.0
2007-08-29 13:35:00,22.48,22.54,22.48,22.52,55800.0,17.913,17.9608,17.913,17.9449,55800.0
2007-08-29 13:40:00,22.54,22.56,22.5,22.55,37500.0,17.9608,17.9767,17.9289,17.9688,37500.0
2007-08-29 13:45:00,22.54,22.55,22.52,22.52,22800.0,17.9608,17.9688,17.9449,17.9449,22800.0
2007-08-29 13:50:00,22.52,22.53,22.52,22.52,18000.0,17.9449,17.9528,17.9449,17.9449,18000.0
2007-08-29 13:55:00,22.53,22.56,22.53,22.54,79200.0,17.9528,17.9767,17.9528,17.9608,79200.0
2007-08-29 14:00:00,22.54,22.62,22.54,22.61,61200.0,17.9608,18.0246,17.9608,18.0166,61200.0
2007-08-29 14:05:00,22.61,22.61,22.58,22.59,58800.0,18.0166,18.0166,17.9927,18.0006,58800.0
2007-08-29 14:10:00,22.59,22.61,22.58,22.58,29400.0,18.0006,18.0166,17.9927,17.9927,29400.0
2007-08-29 14:15:00,22.59,22.61,22.58,22.58,28200.0,18.0006,18.0166,17.9927,17.9927,28200.0
2007-08-29 14:20:00,22.57,22.6,22.57,22.59,41400.0,17.9847,18.0086,17.9847,18.0006,41400.0
2007-08-29 14:25:00,22.59,22.61,22.58,22.61,27600.0,18.0006,18.0166,17.9927,18.0166,27600.0
2007-08-29 14:30:00,22.61,22.72,22.61,22.7,84900.0,18.0166,18.1042,18.0166,18.0883,84900.0
2007-08-29 14:35:00,22.71,22.77,22.7,22.76,80100.0,18.0963,18.1441,18.0883,18.1361,80100.0
2007-08-29 14:40:00,22.76,22.77,22.72,22.73,54900.0,18.1361,18.1441,18.1042,18.1122,54900.0
2007-08-29 14:45:00,22.73,22.74,22.68,22.7,33000.0,18.1122,18.1202,18.0724,18.0883,33000.0
2007-08-29 14:50:00,22.7,22.71,22.65,22.67,40500.0,18.0883,18.0963,18.0485,18.0644,40500.0
2007-08-29 14:55:00,22.67,22.7,22.66,22.67,22200.0,18.0644,18.0883,18.0564,18.0644,22200.0
2007-08-29 15:00:00,22.67,22.69,22.65,22.68,31800.0,18.0644,18.0803,18.0485,18.0724,31800.0
2007-08-29 15:05:00,22.68,22.76,22.67,22.76,44100.0,18.0724,18.1361,18.0644,18.1361,44100.0
2007-08-29 15:10:00,22.76,22.8,22.75,22.77,36000.0,18.1361,18.168,18.1281,18.1441,36000.0
2007-08-29 15:15:00,22.78,22.78,22.74,22.77,31500.0,18.152,18.152,18.1202,18.1441,31500.0
2007-08-29 15:20:00,22.77,22.78,22.75,22.77,30900.0,18.1441,18.152,18.1281,18.1441,30900.0
2007-08-29 15:25:00,22.76,22.79,22.74,22.79,37800.0,18.1361,18.16,18.1202,18.16,37800.0
2007-08-29 15:30:00,22.79,22.81,22.77,22.8,41400.0,18.16,18.176,18.1441,18.168,41400.0
2007-08-29 15:35:00,22.8,22.81,22.77,22.78,66600.0,18.168,18.176,18.1441,18.152,66600.0
2007-08-29 15:40:00,22.78,22.79,22.74,22.74,131100.0,18.152,18.16,18.1202,18.1202,131100.0
2007-08-29 15:45:00,22.74,22.78,22.74,22.75,75000.0,18.1202,18.152,18.1202,18.1281,75000.0
2007-08-29 15:50:00,22.75,22.78,22.74,22.78,77700.0,18.1281,18.152,18.1202,18.152,77700.0
2007-08-29 15:55:00,22.78,22.85,22.77,22.81,76800.0,18.152,18.2078,18.1441,18.176,76800.0
2007-08-30 09:30:00,22.66,22.76,22.66,22.72,15900.0,18.0564,18.1361,18.0564,18.1042,15900.0
2007-08-30 09:35:00,22.75,22.81,22.68,22.79,26700.0,18.1281,18.176,18.0724,18.16,26700.0
2007-08-30 09:40:00,22.79,22.87,22.78,22.8,51000.0,18.16,18.2238,18.152,18.168,51000.0
2007-08-30 09:45:00,22.79,22.82,22.74,22.74,45600.0,18.16,18.1839,18.1202,18.1202,45600.0
2007-08-30 09:50:00,22.73,22.89,22.73,22.83,40500.0,18.1122,18.2397,18.1122,18.1919,40500.0
2007-08-30 09:55:00,22.84,22.86,22.79,22.79,14100.0,18.1999,18.2158,18.16,18.16,14100.0
2007-08-30 10:00:00,22.78,22.79,22.68,22.73,29400.0,18.152,18.16,18.0724,18.1122,29400.0
2007-08-30 10:05:00,22.75,22.83,22.75,22.79,27000.0,18.1281,18.1919,18.1281,18.16,27000.0
2007-08-30 10:10:00,22.77,22.79,22.67,22.71,23100.0,18.1441,18.16,18.0644,18.0963,23100.0
2007-08-30 10:15:00,22.69,22.69,22.66,22.68,31200.0,18.0803,18.0803,18.0564,18.0724,31200.0
2007-08-30 10:20:00,22.7,22.8,22.68,22.78,21000.0,18.0883,18.168,18.0724,18.152,21000.0
2007-08-30 10:25:00,22.78,22.88,22.78,22.86,20700.0,18.152,18.2317,18.152,18.2158,20700.0
2007-08-30 10:30:00,22.87,22.9,22.81,22.81,24300.0,18.2238,18.2477,18.176,18.176,24300.0
2007-08-30 10:35:00,22.81,22.81,22.72,22.76,16800.0,18.176,18.176,18.1042,18.1361,16800.0
2007-08-30 10:40:00,22.75,22.76,22.72,22.73,17700.0,18.1281,18.1361,18.1042,18.1122,17700.0
2007-08-30 10:45:00,22.73,22.73,22.71,22.73,12000.0,18.1122,18.1122,18.0963,18.1122,12000.0
2007-08-30 10:50:00,22.72,22.74,22.71,22.72,26700.0,18.1042,18.1202,18.0963,18.1042,26700.0
2007-08-30 10:55:00,22.71,22.73,22.69,22.72,10200.0,18.0963,18.1122,18.0803,18.1042,10200.0
2007-08-30 11:00:00,22.73,22.81,22.72,22.79,29700.0,18.1122,18.176,18.1042,18.16,29700.0
2007-08-30 11:05:00,22.78,22.8,22.77,22.78,19800.0,18.152,18.168,18.1441,18.152,19800.0
2007-08-30 11:10:00,22.78,22.85,22.77,22.85,17400.0,18.152,18.2078,18.1441,18.2078,17400.0
2007-08-30 11:15:00,22.85,22.88,22.81,22.88,25200.0,18.2078,18.2317,18.176,18.2317,25200.0
2007-08-30 11:20:00,22.88,22.9,22.87,22.87,13500.0,18.2317,18.2477,18.2238,18.2238,13500.0
2007-08-30 11:25:00,22.86,22.87,22.85,22.87,8400.0,18.2158,18.2238,18.2078,18.2238,8400.0
2007-08-30 11:30:00,22.85,22.86,22.77,22.81,43500.0,18.2078,18.2158,18.1441,18.176,43500.0
2007-08-30 11:35:00,22.81,22.9,22.81,22.9,27900.0,18.176,18.2477,18.176,18.2477,27900.0
2007-08-30 11:40:00,22.9,22.9,22.85,22.9,26400.0,18.2477,18.2477,18.2078,18.2477,26400.0
2007-08-30 11:45:00,22.91,22.91,22.88,22.88,43800.0,18.2556,18.2556,18.2317,18.2317,43800.0
2007-08-30 11:50:00,22.88,22.88,22.84,22.87,14400.0,18.2317,18.2317,18.1999,18.2238,14400.0
2007-08-30 11:55:00,22.86,22.88,22.81,22.82,22200.0,18.2158,18.2317,18.176,18.1839,22200.0
2007-08-30 12:00:00,22.82,22.85,22.77,22.77,26400.0,18.1839,18.2078,18.1441,18.1441,26400.0
2007-08-30 12:05:00,22.77,22.78,22.75,22.75,34500.0,18.1441,18.152,18.1281,18.1281,34500.0
2007-08-30 12:10:00,22.76,22.79,22.76,22.78,21600.0,18.1361,18.16,18.1361,18.152,21600.0
2007-08-30 12:15:00,22.78,22.78,22.72,22.72,59700.0,18.152,18.152,18.1042,18.1042,59700.0
2007-08-30 12:20:00,22.72,22.8,22.68,22.76,43500.0,18.1042,18.168,18.0724,18.1361,43500.0
2007-08-30 12:25:00,22.75,22.8,22.75,22.79,22800.0,18.1281,18.168,18.1281,18.16,22800.0
2007-08-30 12:30:00,22.78,22.84,22.77,22.84,31500.0,18.152,18.1999,18.1441,18.1999,31500.0
2007-08-30 12:35:00,22.84,22.86,22.82,22.85,20400.0,18.1999,18.2158,18.1839,18.2078,20400.0
2007-08-30 12:40:00,22.84,22.84,22.8,22.82,15000.0,18.1999,18.1999,18.168,18.1839,15000.0
2007-08-30 12:45:00,22.83,22.84,22.81,22.81,18900.0,18.1919,18.1999,18.176,18.176,18900.0
2007-08-30 12:50:00,22.81,22.81,22.77,22.78,16200.0,18.176,18.176,18.1441,18.152,16200.0
2007-08-30 12:55:00,22.79,22.81,22.77,22.77,10800.0,18.16,18.176,18.1441,18.1441,10800.0
2007-08-30 13:00:00,22.77,22.8,22.76,22.78,27000.0,18.1441,18.168,18.1361,18.152,27000.0
2007-08-30 13:05:00,22.78,22.79,22.77,22.78,9900.0,18.152,18.16,18.1441,18.152,9900.0
2007-08-30 13:10:00,22.79,22.79,22.74,22.75,21900.0,18.16,18.16,18.1202,18.1281,21900.0
2007-08-30 13:15:00,22.74,22.77,22.73,22.76,26400.0,18.1202,18.1441,18.1122,18.1361,26400.0
2007-08-30 13:20:00,22.76,22.76,22.74,22.74,18900.0,18.1361,18.1361,18.1202,18.1202,18900.0
2007-08-30 13:25:00,22.74,22.74,22.66,22.68,22800.0,18.1202,18.1202,18.0564,18.0724,22800.0
2007-08-30 13:30:00,22.68,22.68,22.61,22.62,37200.0,18.0724,18.0724,18.0166,18.0246,37200.0
2007-08-30 13:35:00,22.63,22.65,22.63,22.64,35100.0,18.0325,18.0485,18.0325,18.0405,35100.0
2007-08-30 13:40:00,22.64,22.65,22.61,22.64,28500.0,18.0405,18.0485,18.0166,18.0405,28500.0
2007-08-30 13:45:00,22.65,22.7,22.64,22.69,61200.0,18.0485,18.0883,18.0405,18.0803,61200.0
2007-08-30 13:50:00,22.69,22.73,22.67,22.68,42000.0,18.0803,18.1122,18.0644,18.0724,42000.0
2007-08-30 13:55:00,22.68,22.72,22.68,22.72,16500.0,18.0724,18.1042,18.0724,18.1042,16500.0
2007-08-30 14:00:00,22.72,22.78,22.72,22.75,144000.0,18.1042,18.152,18.1042,18.1281,144000.0
2007-08-30 14:05:00,22.75,22.75,22.67,22.69,24600.0,18.1281,18.1281,18.0644,18.0803,24600.0
2007-08-30 14:10:00,22.69,22.71,22.67,22.7,13200.0,18.0803,18.0963,18.0644,18.0883,13200.0
2007-08-30 14:15:00,22.7,22.72,22.69,22.69,25200.0,18.0883,18.1042,18.0803,18.0803,25200.0
2007-08-30 14:20:00,22.7,22.7,22.69,22.7,20400.0,18.0883,18.0883,18.0803,18.0883,20400.0
2007-08-30 14:25:00,22.7,22.72,22.68,22.68,40200.0,18.0883,18.1042,18.0724,18.0724,40200.0
2007-08-30 14:30:00,22.67,22.71,22.66,22.67,71100.0,18.0644,18.0963,18.0564,18.0644,71100.0
2007-08-30 14:35:00,22.67,22.72,22.67,22.69,52800.0,18.0644,18.1042,18.0644,18.0803,52800.0
2007-08-30 14:40:00,22.69,22.7,22.68,22.68,32100.0,18.0803,18.0883,18.0724,18.0724,32100.0
2007-08-30 14:45:00,22.68,22.69,22.67,22.67,60300.0,18.0724,18.0803,18.0644,18.0644,60300.0
2007-08-30 14:50:00,22.67,22.72,22.67,22.7,45300.0,18.0644,18.1042,18.0644,18.0883,45300.0
2007-08-30 14:55:00,22.7,22.72,22.68,22.71,38400.0,18.0883,18.1042,18.0724,18.0963,38400.0
2007-08-30 15:00:00,22.71,22.77,22.7,22.75,39300.0,18.0963,18.1441,18.0883,18.1281,39300.0
2007-08-30 15:05:00,22.76,22.83,22.76,22.83,69900.0,18.1361,18.1919,18.1361,18.1919,69900.0
2007-08-30 15:10:00,22.82,22.87,22.81,22.81,46200.0,18.1839,18.2238,18.176,18.176,46200.0
2007-08-30 15:15:00,22.81,22.87,22.81,22.85,31800.0,18.176,18.2238,18.176,18.2078,31800.0
2007-08-30 15:20:00,22.85,22.89,22.83,22.89,23700.0,18.2078,18.2397,18.1919,18.2397,23700.0
2007-08-30 15:25:00,22.89,22.9,22.82,22.83,23400.0,18.2397,18.2477,18.1839,18.1919,23400.0
2007-08-30 15:30:00,22.83,22.86,22.82,22.84,27000.0,18.1919,18.2158,18.1839,18.1999,27000.0
2007-08-30 15:35:00,22.85,22.85,22.75,22.77,63000.0,18.2078,18.2078,18.1281,18.1441,63000.0
2007-08-30 15:40:00,22.76,22.81,22.74,22.77,53400.0,18.1361,18.176,18.1202,18.1441,53400.0
2007-08-30 15:45:00,22.77,22.81,22.77,22.79,64800.0,18.1441,18.176,18.1441,18.16,64800.0
2007-08-30 15:50:00,22.79,22.83,22.77,22.83,52200.0,18.16,18.1919,18.1441,18.1919,52200.0
2007-08-30 15:55:00,22.83,22.83,22.8,22.83,61800.0,18.1919,18.1919,18.168,18.1919,61800.0
2007-08-31 09:30:00,22.91,22.91,22.91,22.91,300.0,18.2556,18.2556,18.2556,18.2556,300.0
2007-08-31 09:35:00,22.89,23.04,22.89,23.03,34500.0,18.2397,18.3592,18.2397,18.3513,34500.0
2007-08-31 09:40:00,23.03,23.07,22.98,23.04,59100.0,18.3513,18.3831,18.3114,18.3592,59100.0
2007-08-31 09:45:00,23.02,23.03,22.99,23.01,23400.0,18.3433,18.3513,18.3194,18.3353,23400.0
2007-08-31 09:50:00,23.02,23.05,22.96,22.97,24000.0,18.3433,18.3672,18.2955,18.3034,24000.0
2007-08-31 09:55:00,22.97,23.05,22.95,23.03,48000.0,18.3034,18.3672,18.2875,18.3513,48000.0
2007-08-31 10:00:00,23.04,23.12,22.9,22.94,58800.0,18.3592,18.423,18.2477,18.2795,58800.0
2007-08-31 10:05:00,22.97,23.02,22.97,23.0,59100.0,18.3034,18.3433,18.3034,18.3274,59100.0
2007-08-31 10:10:00,23.0,23.01,22.9,22.98,45600.0,18.3274,18.3353,18.2477,18.3114,45600.0
2007-08-31 10:15:00,22.97,23.02,22.96,23.0,32100.0,18.3034,18.3433,18.2955,18.3274,32100.0
2007-08-31 10:20:00,22.99,23.03,22.99,23.01,44400.0,18.3194,18.3513,18.3194,18.3353,44400.0
2007-08-31 10:25:00,23.02,23.04,22.98,23.04,19200.0,18.3433,18.3592,18.3114,18.3592,19200.0
2007-08-31 10:30:00,23.04,23.05,23.01,23.04,19800.0,18.3592,18.3672,18.3353,18.3592,19800.0
2007-08-31 10:35:00,23.04,23.09,23.04,23.05,15300.0,18.3592,18.3991,18.3592,18.3672,15300.0
2007-08-31 10:40:00,23.04,23.05,22.98,23.0,28500.0,18.3592,18.3672,18.3114,18.3274,28500.0
2007-08-31 10:45:00,23.0,23.0,22.98,22.98,8400.0,18.3274,18.3274,18.3114,18.3114,8400.0
2007-08-31 10:50:00,22.98,22.98,22.94,22.98,31200.0,18.3114,18.3114,18.2795,18.3114,31200.0
2007-08-31 10:55:00,22.98,22.98,22.92,22.92,31200.0,18.3114,18.3114,18.2636,18.2636,31200.0
2007-08-31 11:00:00,22.92,22.94,22.9,22.93,51300.0,18.2636,18.2795,18.2477,18.2716,51300.0
2007-08-31 11:05:00,22.92,22.94,22.9,22.91,49200.0,18.2636,18.2795,18.2477,18.2556,49200.0
2007-08-31 11:10:00,22.9,22.96,22.9,22.94,63900.0,18.2477,18.2955,18.2477,18.2795,63900.0
2007-08-31 11:15:00,22.95,22.95,22.88,22.91,41700.0,18.2875,18.2875,18.2317,18.2556,41700.0
2007-08-31 11:20:00,22.91,22.91,22.88,22.88,29100.0,18.2556,18.2556,18.2317,18.2317,29100.0
2007-08-31 11:25:00,22.88,22.91,22.88,22.91,27600.0,18.2317,18.2556,18.2317,18.2556,27600.0
2007-08-31 11:30:00,22.92,22.92,22.89,22.91,39600.0,18.2636,18.2636,18.2397,18.2556,39600.0
2007-08-31 11:35:00,22.93,22.93,22.88,22.92,20100.0,18.2716,18.2716,18.2317,18.2636,20100.0
2007-08-31 11:40:00,22.92,22.94,22.91,22.94,16500.0,18.2636,18.2795,18.2556,18.2795,16500.0
2007-08-31 11:45:00,22.94,22.98,22.94,22.98,18900.0,18.2795,18.3114,18.2795,18.3114,18900.0
2007-08-31 11:50:00,22.98,23.02,22.97,22.98,24000.0,18.3114,18.3433,18.3034,18.3114,24000.0
2007-08-31 11:55:00,22.98,23.01,22.97,23.0,12300.0,18.3114,18.3353,18.3034,18.3274,12300.0
2007-08-31 12:00:00,23.0,23.03,23.0,23.01,20700.0,18.3274,18.3513,18.3274,18.3353,20700.0
2007-08-31 12:05:00,23.01,23.04,23.01,23.02,13800.0,18.3353,18.3592,18.3353,18.3433,13800.0
2007-08-31 12:10:00,23.01,23.06,23.01,23.04,25200.0,18.3353,18.3752,18.3353,18.3592,25200.0
2007-08-31 12:15:00,23.05,23.05,23.03,23.04,8700.0,18.3672,18.3672,18.3513,18.3592,8700.0
2007-08-31 12:20:00,23.06,23.11,23.06,23.11,20400.0,18.3752,18.415,18.3752,18.415,20400.0
2007-08-31 12:25:00,23.12,23.15,23.11,23.14,14400.0,18.423,18.4469,18.415,18.4389,14400.0
2007-08-31 12:30:00,23.14,23.21,23.14,23.19,15900.0,18.4389,18.4947,18.4389,18.4788,15900.0
2007-08-31 12:35:00,23.21,23.25,23.21,23.23,32100.0,18.4947,18.5266,18.4947,18.5106,32100.0
2007-08-31 12:40:00,23.24,23.26,23.24,23.26,40500.0,18.5186,18.5345,18.5186,18.5345,40500.0
2007-08-31 12:45:00,23.26,23.27,23.25,23.25,29100.0,18.5345,18.5425,18.5266,18.5266,29100.0
2007-08-31 12:50:00,23.25,23.25,23.19,23.21,46200.0,18.5266,18.5266,18.4788,18.4947,46200.0
2007-08-31 12:55:00,23.22,23.24,23.21,23.21,30900.0,18.5027,18.5186,18.4947,18.4947,30900.0
2007-08-31 13:00:00,23.21,23.22,23.18,23.18,9300.0,18.4947,18.5027,18.4708,18.4708,9300.0
2007-08-31 13:05:00,23.18,23.2,23.17,23.19,23700.0,18.4708,18.4867,18.4628,18.4788,23700.0
2007-08-31 13:10:00,23.19,23.2,23.17,23.2,6900.0,18.4788,18.4867,18.4628,18.4867,6900.0
2007-08-31 13:15:00,23.19,23.19,23.17,23.17,16800.0,18.4788,18.4788,18.4628,18.4628,16800.0
2007-08-31 13:20:00,23.17,23.18,23.15,23.17,21000.0,18.4628,18.4708,18.4469,18.4628,21000.0
2007-08-31 13:25:00,23.17,23.2,23.17,23.19,14700.0,18.4628,18.4867,18.4628,18.4788,14700.0
2007-08-31 13:30:00,23.19,23.2,23.16,23.16,25200.0,18.4788,18.4867,18.4548,18.4548,25200.0
2007-08-31 13:35:00,23.16,23.17,23.16,23.17,19200.0,18.4548,18.4628,18.4548,18.4628,19200.0
2007-08-31 13:40:00,23.17,23.18,23.14,23.15,25500.0,18.4628,18.4708,18.4389,18.4469,25500.0
2007-08-31 13:45:00,23.16,23.16,23.1,23.11,22800.0,18.4548,18.4548,18.407,18.415,22800.0
2007-08-31 13:50:00,23.11,23.11,23.09,23.11,15000.0,18.415,18.415,18.3991,18.415,15000.0
2007-08-31 13:55:00,23.11,23.16,23.11,23.15,16800.0,18.415,18.4548,18.415,18.4469,16800.0
2007-08-31 14:00:00,23.16,23.18,23.15,23.18,9600.0,18.4548,18.4708,18.4469,18.4708,9600.0
2007-08-31 14:05:00,23.18,23.19,23.17,23.19,8700.0,18.4708,18.4788,18.4628,18.4788,8700.0
2007-08-31 14:10:00,23.2,23.21,23.16,23.16,33600.0,18.4867,18.4947,18.4548,18.4548,33600.0
2007-08-31 14:15:00,23.17,23.18,23.16,23.16,25200.0,18.4628,18.4708,18.4548,18.4548,25200.0
2007-08-31 14:20:00,23.16,23.16,23.12,23.14,29100.0,18.4548,18.4548,18.423,18.4389,29100.0
2007-08-31 14:25:00,23.13,23.17,23.13,23.17,10200.0,18.4309,18.4628,18.4309,18.4628,10200.0
2007-08-31 14:30:00,23.17,23.18,23.14,23.17,15000.0,18.4628,18.4708,18.4389,18.4628,15000.0
2007-08-31 14:35:00,23.17,23.18,23.14,23.18,20400.0,18.4628,18.4708,18.4389,18.4708,20400.0
2007-08-31 14:40:00,23.18,23.19,23.16,23.19,12300.0,18.4708,18.4788,18.4548,18.4788,12300.0
2007-08-31 14:45:00,23.19,23.19,23.15,23.16,20100.0,18.4788,18.4788,18.4469,18.4548,20100.0
2007-08-31 14:50:00,23.16,23.17,23.15,23.16,14400.0,18.4548,18.4628,18.4469,18.4548,14400.0
2007-08-31 14:55:00,23.16,23.16,23.15,23.16,11100.0,18.4548,18.4548,18.4469,18.4548,11100.0
2007-08-31 15:00:00,23.17,23.18,23.12,23.18,85200.0,18.4628,18.4708,18.423,18.4708,85200.0
2007-08-31 15:05:00,23.18,23.18,23.16,23.17,17100.0,18.4708,18.4708,18.4548,18.4628,17100.0
2007-08-31 15:10:00,23.17,23.19,23.16,23.18,27000.0,18.4628,18.4788,18.4548,18.4708,27000.0
2007-08-31 15:15:00,23.17,23.18,23.16,23.16,15300.0,18.4628,18.4708,18.4548,18.4548,15300.0
2007-08-31 15:20:00,23.15,23.15,23.09,23.1,41100.0,18.4469,18.4469,18.3991,18.407,41100.0
2007-08-31 15:25:00,23.1,23.14,23.1,23.13,24600.0,18.407,18.4389,18.407,18.4309,24600.0
2007-08-31 15:30:00,23.13,23.14,23.13,23.14,27300.0,18.4309,18.4389,18.4309,18.4389,27300.0
2007-08-31 15:35:00,23.14,23.2,23.14,23.15,49800.0,18.4389,18.4867,18.4389,18.4469,49800.0
2007-08-31 15:40:00,23.16,23.17,23.14,23.16,42300.0,18.4548,18.4628,18.4389,18.4548,42300.0
2007-08-31 15:45:00,23.16,23.17,23.14,23.14,40800.0,18.4548,18.4628,18.4389,18.4389,40800.0
2007-08-31 15:50:00,23.14,23.15,23.08,23.09,64500.0,18.4389,18.4469,18.3911,18.3991,64500.0
2007-08-31 15:55:00,23.1,23.1,23.0,23.0,91500.0,18.407,18.407,18.3274,18.3274,91500.0
2007-09-04 09:35:00,23.03,23.08,22.89,22.92,91800.0,18.3513,18.3911,18.2397,18.2636,91800.0
2007-09-04 09:40:00,22.92,22.97,22.91,22.95,16800.0,18.2636,18.3034,18.2556,18.2875,16800.0
2007-09-04 09:45:00,22.98,23.08,22.98,23.04,23100.0,18.3114,18.3911,18.3114,18.3592,23100.0
2007-09-04 09:50:00,23.04,23.11,23.04,23.1,59400.0,18.3592,18.415,18.3592,18.407,59400.0
2007-09-04 09:55:00,23.1,23.17,23.1,23.16,23400.0,18.407,18.4628,18.407,18.4548,23400.0
2007-09-04 10:00:00,23.16,23.2,23.14,23.17,24000.0,18.4548,18.4867,18.4389,18.4628,24000.0
2007-09-04 10:05:00,23.19,23.21,23.17,23.18,14100.0,18.4788,18.4947,18.4628,18.4708,14100.0
2007-09-04 10:10:00,23.19,23.19,23.17,23.19,14400.0,18.4788,18.4788,18.4628,18.4788,14400.0
2007-09-04 10:15:00,23.18,23.19,23.12,23.12,34800.0,18.4708,18.4788,18.423,18.423,34800.0
2007-09-04 10:20:00,23.12,23.13,23.08,23.09,33600.0,18.423,18.4309,18.3911,18.3991,33600.0
2007-09-04 10:25:00,23.09,23.09,23.04,23.08,35700.0,18.3991,18.3991,18.3592,18.3911,35700.0
2007-09-04 10:30:00,23.08,23.1,23.07,23.07,44400.0,18.3911,18.407,18.3831,18.3831,44400.0
2007-09-04 10:35:00,23.08,23.11,23.08,23.08,25800.0,18.3911,18.415,18.3911,18.3911,25800.0
2007-09-04 10:40:00,23.08,23.08,23.05,23.06,20700.0,18.3911,18.3911,18.3672,18.3752,20700.0
2007-09-04 10:45:00,23.06,23.1,23.06,23.08,40800.0,18.3752,18.407,18.3752,18.3911,40800.0
2007-09-04 10:50:00,23.1,23.11,23.08,23.1,10800.0,18.407,18.415,18.3911,18.407,10800.0
2007-09-04 10:55:00,23.1,23.1,23.09,23.09,8400.0,18.407,18.407,18.3991,18.3991,8400.0
2007-09-04 11:00:00,23.09,23.09,23.08,23.08,16800.0,18.3991,18.3991,18.3911,18.3911,16800.0
2007-09-04 11:05:00,23.08,23.09,23.07,23.08,24300.0,18.3911,18.3991,18.3831,18.3911,24300.0
2007-09-04 11:10:00,23.07,23.07,23.04,23.04,24600.0,18.3831,18.3831,18.3592,18.3592,24600.0
2007-09-04 11:15:00,23.05,23.05,23.02,23.03,27300.0,18.3672,18.3672,18.3433,18.3513,27300.0
2007-09-04 11:20:00,23.04,23.05,23.02,23.05,28800.0,18.3592,18.3672,18.3433,18.3672,28800.0
2007-09-04 11:25:00,23.06,23.07,23.01,23.02,31500.0,18.3752,18.3831,18.3353,18.3433,31500.0
2007-09-04 11:30:00,23.01,23.01,22.99,23.0,48300.0,18.3353,18.3353,18.3194,18.3274,48300.0
2007-09-04 11:35:00,23.01,23.02,23.0,23.0,15900.0,18.3353,18.3433,18.3274,18.3274,15900.0
2007-09-04 11:40:00,23.0,23.01,23.0,23.01,52800.0,18.3274,18.3353,18.3274,18.3353,52800.0
2007-09-04 11:45:00,23.0,23.01,23.0,23.0,11400.0,18.3274,18.3353,18.3274,18.3274,11400.0
2007-09-04 11:50:00,23.0,23.02,23.0,23.01,14100.0,18.3274,18.3433,18.3274,18.3353,14100.0
2007-09-04 11:55:00,23.01,23.01,23.0,23.01,11400.0,18.3353,18.3353,18.3274,18.3353,11400.0
2007-09-04 12:00:00,23.0,23.01,23.0,23.01,47700.0,18.3274,18.3353,18.3274,18.3353,47700.0
2007-09-04 12:05:00,23.0,23.01,23.0,23.01,12300.0,18.3274,18.3353,18.3274,18.3353,12300.0
2007-09-04 12:10:00,23.0,23.01,23.0,23.0,35100.0,18.3274,18.3353,18.3274,18.3274,35100.0
2007-09-04 12:15:00,23.0,23.01,23.0,23.01,21900.0,18.3274,18.3353,18.3274,18.3353,21900.0
2007-09-04 12:20:00,23.0,23.03,23.0,23.02,22500.0,18.3274,18.3513,18.3274,18.3433,22500.0
2007-09-04 12:25:00,23.02,23.02,23.01,23.01,12000.0,18.3433,18.3433,18.3353,18.3353,12000.0
2007-09-04 12:30:00,23.01,23.02,23.0,23.02,9900.0,18.3353,18.3433,18.3274,18.3433,9900.0
2007-09-04 12:35:00,23.02,23.03,23.0,23.01,15600.0,18.3433,18.3513,18.3274,18.3353,15600.0
2007-09-04 12:40:00,23.0,23.01,23.0,23.01,16200.0,18.3274,18.3353,18.3274,18.3353,16200.0
2007-09-04 12:45:00,23.01,23.02,23.0,23.0,16500.0,18.3353,18.3433,18.3274,18.3274,16500.0
2007-09-04 12:50:00,23.01,23.01,23.01,23.01,6900.0,18.3353,18.3353,18.3353,18.3353,6900.0
2007-09-04 12:55:00,23.0,23.01,23.0,23.01,14700.0,18.3274,18.3353,18.3274,18.3353,14700.0
2007-09-04 13:00:00,23.0,23.01,23.0,23.01,22200.0,18.3274,18.3353,18.3274,18.3353,22200.0
2007-09-04 13:05:00,23.01,23.01,23.0,23.01,19500.0,18.3353,18.3353,18.3274,18.3353,19500.0
2007-09-04 13:10:00,23.01,23.06,23.01,23.06,28500.0,18.3353,18.3752,18.3353,18.3752,28500.0
2007-09-04 13:15:00,23.05,23.07,23.05,23.05,14700.0,18.3672,18.3831,18.3672,18.3672,14700.0
2007-09-04 13:20:00,23.04,23.07,23.04,23.06,20700.0,18.3592,18.3831,18.3592,18.3752,20700.0
2007-09-04 13:25:00,23.06,23.06,23.03,23.03,15600.0,18.3752,18.3752,18.3513,18.3513,15600.0
2007-09-04 13:30:00,23.04,23.04,23.02,23.03,6900.0,18.3592,18.3592,18.3433,18.3513,6900.0
2007-09-04 13:35:00,23.02,23.02,23.0,23.0,16800.0,18.3433,18.3433,18.3274,18.3274,16800.0
2007-09-04 13:40:00,23.01,23.01,23.0,23.0,12000.0,18.3353,18.3353,18.3274,18.3274,12000.0
2007-09-04 13:45:00,23.0,23.05,23.0,23.05,21600.0,18.3274,18.3672,18.3274,18.3672,21600.0
2007-09-04 13:50:00,23.05,23.05,23.02,23.02,9900.0,18.3672,18.3672,18.3433,18.3433,9900.0
2007-09-04 13:55:00,23.02,23.02,23.0,23.0,9900.0,18.3433,18.3433,18.3274,18.3274,9900.0
2007-09-04 14:00:00,23.0,23.01,23.0,23.01,32700.0,18.3274,18.3353,18.3274,18.3353,32700.0
2007-09-04 14:05:00,23.0,23.02,22.99,22.99,42300.0,18.3274,18.3433,18.3194,18.3194,42300.0
2007-09-04 14:10:00,22.99,23.01,22.99,23.0,23700.0,18.3194,18.3353,18.3194,18.3274,23700.0
2007-09-04 14:15:00,23.01,23.05,23.01,23.05,15900.0,18.3353,18.3672,18.3353,18.3672,15900.0
2007-09-04 14:20:00,23.05,23.05,23.03,23.03,19200.0,18.3672,18.3672,18.3513,18.3513,19200.0
2007-09-04 14:25:00,23.03,23.04,23.01,23.01,24600.0,18.3513,18.3592,18.3353,18.3353,24600.0
2007-09-04 14:30:00,23.01,23.06,23.01,23.05,18000.0,18.3353,18.3752,18.3353,18.3672,18000.0
2007-09-04 14:35:00,23.06,23.08,23.06,23.08,13200.0,18.3752,18.3911,18.3752,18.3911,13200.0
2007-09-04 14:40:00,23.07,23.08,23.07,23.08,8400.0,18.3831,18.3911,18.3831,18.3911,8400.0
2007-09-04 14:45:00,23.08,23.1,23.08,23.1,18900.0,18.3911,18.407,18.3911,18.407,18900.0
2007-09-04 14:50:00,23.09,23.11,23.09,23.1,17700.0,18.3991,18.415,18.3991,18.407,17700.0
2007-09-04 14:55:00,23.1,23.11,23.1,23.1,14100.0,18.407,18.415,18.407,18.407,14100.0
2007-09-04 15:00:00,23.11,23.11,23.09,23.09,21600.0,18.415,18.415,18.3991,18.3991,21600.0
2007-09-04 15:05:00,23.09,23.1,23.08,23.1,18000.0,18.3991,18.407,18.3911,18.407,18000.0
2007-09-04 15:10:00,23.1,23.1,23.07,23.07,27000.0,18.407,18.407,18.3831,18.3831,27000.0
2007-09-04 15:15:00,23.08,23.09,23.07,23.07,29700.0,18.3911,18.3991,18.3831,18.3831,29700.0
2007-09-04 15:20:00,23.07,23.07,23.05,23.06,46500.0,18.3831,18.3831,18.3672,18.3752,46500.0
2007-09-04 15:25:00,23.06,23.09,23.05,23.08,22800.0,18.3752,18.3991,18.3672,18.3911,22800.0
2007-09-04 15:30:00,23.09,23.12,23.09,23.12,24900.0,18.3991,18.423,18.3991,18.423,24900.0
2007-09-04 15:35:00,23.11,23.12,23.04,23.04,52800.0,18.415,18.423,18.3592,18.3592,52800.0
2007-09-04 15:40:00,23.05,23.05,23.0,23.0,71100.0,18.3672,18.3672,18.3274,18.3274,71100.0
2007-09-04 15:45:00,23.0,23.01,23.0,23.0,67800.0,18.3274,18.3353,18.3274,18.3274,67800.0
2007-09-04 15:50:00,23.01,23.01,22.94,22.94,66000.0,18.3353,18.3353,18.2795,18.2795,66000.0
2007-09-04 15:55:00,22.94,22.99,22.92,22.99,70800.0,18.2795,18.3194,18.2636,18.3194,70800.0
2007-09-05 09:35:00,22.87,22.87,22.76,22.76,20100.0,18.2238,18.2238,18.1361,18.1361,20100.0
2007-09-05 09:40:00,22.77,22.79,22.73,22.79,38700.0,18.1441,18.16,18.1122,18.16,38700.0
2007-09-05 09:45:00,22.78,22.87,22.76,22.85,25800.0,18.152,18.2238,18.1361,18.2078,25800.0
2007-09-05 09:50:00,22.85,22.86,22.82,22.82,24300.0,18.2078,18.2158,18.1839,18.1839,24300.0
2007-09-05 09:55:00,22.81,22.84,22.79,22.81,23100.0,18.176,18.1999,18.16,18.176,23100.0
2007-09-05 10:00:00,22.81,22.82,22.75,22.77,112200.0,18.176,18.1839,18.1281,18.1441,112200.0
2007-09-05 10:05:00,22.78,22.78,22.67,22.67,189000.0,18.152,18.152,18.0644,18.0644,189000.0
2007-09-05 10:10:00,22.67,22.68,22.59,22.6,110100.0,18.0644,18.0724,18.0006,18.0086,110100.0
2007-09-05 10:15:00,22.59,22.68,22.58,22.68,19500.0,18.0006,18.0724,17.9927,18.0724,19500.0
2007-09-05 10:20:00,22.67,22.75,22.67,22.75,37500.0,18.0644,18.1281,18.0644,18.1281,37500.0
2007-09-05 10:25:00,22.75,22.77,22.7,22.73,74100.0,18.1281,18.1441,18.0883,18.1122,74100.0
2007-09-05 10:30:00,22.73,22.73,22.64,22.66,14400.0,18.1122,18.1122,18.0405,18.0564,14400.0
2007-09-05 10:35:00,22.64,22.73,22.62,22.72,22500.0,18.0405,18.1122,18.0246,18.1042,22500.0
2007-09-05 10:40:00,22.72,22.74,22.72,22.72,89400.0,18.1042,18.1202,18.1042,18.1042,89400.0
2007-09-05 10:45:00,22.72,22.74,22.69,22.7,29100.0,18.1042,18.1202,18.0803,18.0883,29100.0
2007-09-05 10:50:00,22.69,22.7,22.68,22.69,17400.0,18.0803,18.0883,18.0724,18.0803,17400.0
2007-09-05 10:55:00,22.69,22.7,22.66,22.66,8400.0,18.0803,18.0883,18.0564,18.0564,8400.0
2007-09-05 11:00:00,22.66,22.67,22.62,22.66,50400.0,18.0564,18.0644,18.0246,18.0564,50400.0
2007-09-05 11:05:00,22.66,22.66,22.63,22.65,24600.0,18.0564,18.0564,18.0325,18.0485,24600.0
2007-09-05 11:10:00,22.66,22.66,22.64,22.64,13500.0,18.0564,18.0564,18.0405,18.0405,13500.0
2007-09-05 11:15:00,22.66,22.66,22.64,22.65,17400.0,18.0564,18.0564,18.0405,18.0485,17400.0
2007-09-05 11:20:00,22.66,22.67,22.63,22.64,37500.0,18.0564,18.0644,18.0325,18.0405,37500.0
2007-09-05 11:25:00,22.64,22.65,22.63,22.63,17700.0,18.0405,18.0485,18.0325,18.0325,17700.0
2007-09-05 11:30:00,22.64,22.65,22.63,22.63,65400.0,18.0405,18.0485,18.0325,18.0325,65400.0
2007-09-05 11:35:00,22.63,22.64,22.55,22.58,45000.0,18.0325,18.0405,17.9688,17.9927,45000.0
2007-09-05 11:40:00,22.58,22.59,22.56,22.57,27000.0,17.9927,18.0006,17.9767,17.9847,27000.0
2007-09-05 11:45:00,22.57,22.58,22.57,22.58,37800.0,17.9847,17.9927,17.9847,17.9927,37800.0
2007-09-05 11:50:00,22.58,22.59,22.57,22.57,10200.0,17.9927,18.0006,17.9847,17.9847,10200.0
2007-09-05 11:55:00,22.58,22.6,22.58,22.59,18300.0,17.9927,18.0086,17.9927,18.0006,18300.0
2007-09-05 12:00:00,22.6,22.6,22.57,22.57,27600.0,18.0086,18.0086,17.9847,17.9847,27600.0
2007-09-05 12:05:00,22.57,22.58,22.57,22.58,32700.0,17.9847,17.9927,17.9847,17.9927,32700.0
2007-09-05 12:10:00,22.58,22.59,22.57,22.57,39000.0,17.9927,18.0006,17.9847,17.9847,39000.0
2007-09-05 12:15:00,22.58,22.58,22.55,22.56,79800.0,17.9927,17.9927,17.9688,17.9767,79800.0
2007-09-05 12:20:00,22.55,22.56,22.54,22.56,41100.0,17.9688,17.9767,17.9608,17.9767,41100.0
2007-09-05 12:25:00,22.56,22.6,22.56,22.6,22500.0,17.9767,18.0086,17.9767,18.0086,22500.0
2007-09-05 12:30:00,22.59,22.6,22.57,22.57,30900.0,18.0006,18.0086,17.9847,17.9847,30900.0
2007-09-05 12:35:00,22.57,22.59,22.57,22.59,27600.0,17.9847,18.0006,17.9847,18.0006,27600.0
2007-09-05 12:40:00,22.59,22.6,22.59,22.59,7800.0,18.0006,18.0086,18.0006,18.0006,7800.0
2007-09-05 12:45:00,22.59,22.59,22.54,22.57,15300.0,18.0006,18.0006,17.9608,17.9847,15300.0
2007-09-05 12:50:00,22.57,22.58,22.55,22.57,6600.0,17.9847,17.9927,17.9688,17.9847,6600.0
2007-09-05 12:55:00,22.57,22.6,22.57,22.59,11700.0,17.9847,18.0086,17.9847,18.0006,11700.0
2007-09-05 13:00:00,22.59,22.63,22.58,22.6,62700.0,18.0006,18.0325,17.9927,18.0086,62700.0
2007-09-05 13:05:00,22.61,22.63,22.6,22.63,12600.0,18.0166,18.0325,18.0086,18.0325,12600.0
2007-09-05 13:10:00,22.62,22.66,22.62,22.66,19800.0,18.0246,18.0564,18.0246,18.0564,19800.0
2007-09-05 13:15:00,22.66,22.7,22.66,22.68,58500.0,18.0564,18.0883,18.0564,18.0724,58500.0
2007-09-05 13:20:00,22.69,22.71,22.67,22.7,65100.0,18.0803,18.0963,18.0644,18.0883,65100.0
2007-09-05 13:25:00,22.69,22.7,22.68,22.7,22800.0,18.0803,18.0883,18.0724,18.0883,22800.0
2007-09-05 13:30:00,22.69,22.7,22.68,22.69,45000.0,18.0803,18.0883,18.0724,18.0803,45000.0
2007-09-05 13:35:00,22.68,22.71,22.68,22.71,28800.0,18.0724,18.0963,18.0724,18.0963,28800.0
2007-09-05 13:40:00,22.7,22.71,22.69,22.7,15300.0,18.0883,18.0963,18.0803,18.0883,15300.0
2007-09-05 13:45:00,22.7,22.71,22.68,22.71,29700.0,18.0883,18.0963,18.0724,18.0963,29700.0
2007-09-05 13:50:00,22.71,22.74,22.7,22.74,24900.0,18.0963,18.1202,18.0883,18.1202,24900.0
2007-09-05 13:55:00,22.72,22.74,22.72,22.72,23400.0,18.1042,18.1202,18.1042,18.1042,23400.0
2007-09-05 14:00:00,22.72,22.81,22.69,22.7,85800.0,18.1042,18.176,18.0803,18.0883,85800.0
2007-09-05 14:05:00,22.68,22.73,22.68,22.71,55800.0,18.0724,18.1122,18.0724,18.0963,55800.0
2007-09-05 14:10:00,22.7,22.73,22.68,22.71,81900.0,18.0883,18.1122,18.0724,18.0963,81900.0
2007-09-05 14:15:00,22.71,22.76,22.71,22.73,28800.0,18.0963,18.1361,18.0963,18.1122,28800.0
2007-09-05 14:20:00,22.74,22.74,22.67,22.68,34200.0,18.1202,18.1202,18.0644,18.0724,34200.0
2007-09-05 14:25:00,22.67,22.69,22.65,22.69,33600.0,18.0644,18.0803,18.0485,18.0803,33600.0
2007-09-05 14:30:00,22.69,22.75,22.69,22.74,37800.0,18.0803,18.1281,18.0803,18.1202,37800.0
2007-09-05 14:35:00,22.74,22.78,22.74,22.78,43200.0,18.1202,18.152,18.1202,18.152,43200.0
2007-09-05 14:40:00,22.78,22.78,22.74,22.75,34800.0,18.152,18.152,18.1202,18.1281,34800.0
2007-09-05 14:45:00,22.75,22.76,22.73,22.75,53100.0,18.1281,18.1361,18.1122,18.1281,53100.0
2007-09-05 14:50:00,22.76,22.79,22.73,22.75,54000.0,18.1361,18.16,18.1122,18.1281,54000.0
2007-09-05 14:55:00,22.76,22.78,22.76,22.76,21900.0,18.1361,18.152,18.1361,18.1361,21900.0
2007-09-05 15:00:00,22.77,22.77,22.75,22.75,28800.0,18.1441,18.1441,18.1281,18.1281,28800.0
2007-09-05 15:05:00,22.76,22.84,22.76,22.83,40500.0,18.1361,18.1999,18.1361,18.1919,40500.0
2007-09-05 15:10:00,22.84,22.84,22.79,22.83,51900.0,18.1999,18.1999,18.16,18.1919,51900.0
2007-09-05 15:15:00,22.83,22.85,22.8,22.84,57600.0,18.1919,18.2078,18.168,18.1999,57600.0
2007-09-05 15:20:00,22.85,22.89,22.84,22.89,62100.0,18.2078,18.2397,18.1999,18.2397,62100.0
2007-09-05 15:25:00,22.89,22.92,22.88,22.88,89100.0,18.2397,18.2636,18.2317,18.2317,89100.0
2007-09-05 15:30:00,22.89,22.89,22.86,22.88,107700.0,18.2397,18.2397,18.2158,18.2317,107700.0
2007-09-05 15:35:00,22.88,22.94,22.86,22.91,159600.0,18.2317,18.2795,18.2158,18.2556,159600.0
2007-09-05 15:40:00,22.92,23.0,22.91,22.98,246300.0,18.2636,18.3274,18.2556,18.3114,246300.0
2007-09-05 15:45:00,22.98,23.05,22.97,22.99,131700.0,18.3114,18.3672,18.3034,18.3194,131700.0
2007-09-05 15:50:00,22.99,23.01,22.93,22.96,118800.0,18.3194,18.3353,18.2716,18.2955,118800.0
2007-09-05 15:55:00,22.96,23.0,22.95,22.97,155400.0,18.2955,18.3274,18.2875,18.3034,155400.0
2007-09-06 09:35:00,23.07,23.08,23.0,23.0,23100.0,18.3831,18.3911,18.3274,18.3274,23100.0
2007-09-06 09:40:00,23.0,23.01,22.95,22.98,16200.0,18.3274,18.3353,18.2875,18.3114,16200.0
2007-09-06 09:45:00,22.95,22.99,22.92,22.92,26100.0,18.2875,18.3194,18.2636,18.2636,26100.0
2007-09-06 09:50:00,22.93,23.08,22.92,22.98,54300.0,18.2716,18.3911,18.2636,18.3114,54300.0
2007-09-06 09:55:00,22.99,23.06,22.98,23.04,17100.0,18.3194,18.3752,18.3114,18.3592,17100.0
2007-09-06 10:00:00,23.02,23.11,22.97,22.99,24000.0,18.3433,18.415,18.3034,18.3194,24000.0
2007-09-06 10:05:00,22.96,23.04,22.94,23.01,26700.0,18.2955,18.3592,18.2795,18.3353,26700.0
2007-09-06 10:10:00,22.99,23.11,22.99,23.04,17400.0,18.3194,18.415,18.3194,18.3592,17400.0
2007-09-06 10:15:00,23.05,23.05,22.97,22.98,34500.0,18.3672,18.3672,18.3034,18.3114,34500.0
2007-09-06 10:20:00,22.98,23.02,22.94,22.98,30000.0,18.3114,18.3433,18.2795,18.3114,30000.0
2007-09-06 10:25:00,22.97,23.0,22.96,22.97,22800.0,18.3034,18.3274,18.2955,18.3034,22800.0
2007-09-06 10:30:00,22.96,23.0,22.95,22.99,38700.0,18.2955,18.3274,18.2875,18.3194,38700.0
2007-09-06 10:35:00,22.98,23.0,22.97,23.0,27900.0,18.3114,18.3274,18.3034,18.3274,27900.0
2007-09-06 10:40:00,23.0,23.05,23.0,23.01,65100.0,18.3274,18.3672,18.3274,18.3353,65100.0
2007-09-06 10:45:00,23.0,23.03,22.99,22.99,84300.0,18.3274,18.3513,18.3194,18.3194,84300.0
2007-09-06 10:50:00,22.99,23.03,22.99,23.03,35700.0,18.3194,18.3513,18.3194,18.3513,35700.0
2007-09-06 10:55:00,23.03,23.04,23.01,23.02,33600.0,18.3513,18.3592,18.3353,18.3433,33600.0
2007-09-06 11:00:00,23.02,23.02,22.97,23.0,33300.0,18.3433,18.3433,18.3034,18.3274,33300.0
2007-09-06 11:05:00,23.0,23.0,22.95,22.95,15900.0,18.3274,18.3274,18.2875,18.2875,15900.0
2007-09-06 11:10:00,22.97,22.97,22.95,22.97,36900.0,18.3034,18.3034,18.2875,18.3034,36900.0
2007-09-06 11:15:00,22.95,22.97,22.92,22.95,43800.0,18.2875,18.3034,18.2636,18.2875,43800.0
2007-09-06 11:20:00,22.96,22.99,22.95,22.97,33300.0,18.2955,18.3194,18.2875,18.3034,33300.0
2007-09-06 11:25:00,22.99,22.99,22.94,22.94,38700.0,18.3194,18.3194,18.2795,18.2795,38700.0
2007-09-06 11:30:00,22.94,23.0,22.9,22.9,80700.0,18.2795,18.3274,18.2477,18.2477,80700.0
2007-09-06 11:35:00,22.92,22.93,22.91,22.93,35400.0,18.2636,18.2716,18.2556,18.2716,35400.0
2007-09-06 11:40:00,22.92,22.92,22.88,22.88,31500.0,18.2636,18.2636,18.2317,18.2317,31500.0
2007-09-06 11:45:00,22.88,22.91,22.88,22.88,25800.0,18.2317,18.2556,18.2317,18.2317,25800.0
2007-09-06 11:50:00,22.88,22.88,22.84,22.84,22200.0,18.2317,18.2317,18.1999,18.1999,22200.0
2007-09-06 11:55:00,22.84,22.86,22.83,22.84,19200.0,18.1999,18.2158,18.1919,18.1999,19200.0
2007-09-06 12:00:00,22.85,22.85,22.8,22.81,32100.0,18.2078,18.2078,18.168,18.176,32100.0
2007-09-06 12:05:00,22.81,22.83,22.8,22.81,25800.0,18.176,18.1919,18.168,18.176,25800.0
2007-09-06 12:10:00,22.8,22.87,22.8,22.87,21000.0,18.168,18.2238,18.168,18.2238,21000.0
2007-09-06 12:15:00,22.87,22.91,22.87,22.88,52800.0,18.2238,18.2556,18.2238,18.2317,52800.0
2007-09-06 12:20:00,22.88,22.89,22.85,22.86,14700.0,18.2317,18.2397,18.2078,18.2158,14700.0
2007-09-06 12:25:00,22.87,22.88,22.84,22.86,13500.0,18.2238,18.2317,18.1999,18.2158,13500.0
2007-09-06 12:30:00,22.86,22.87,22.84,22.84,24000.0,18.2158,18.2238,18.1999,18.1999,24000.0
2007-09-06 12:35:00,22.85,22.86,22.84,22.86,10200.0,18.2078,18.2158,18.1999,18.2158,10200.0
2007-09-06 12:40:00,22.86,22.86,22.82,22.82,39300.0,18.2158,18.2158,18.1839,18.1839,39300.0
2007-09-06 12:45:00,22.81,22.82,22.77,22.77,28500.0,18.176,18.1839,18.1441,18.1441,28500.0
2007-09-06 12:50:00,22.78,22.83,22.78,22.81,32400.0,18.152,18.1919,18.152,18.176,32400.0
2007-09-06 12:55:00,22.81,22.88,22.8,22.84,42600.0,18.176,18.2317,18.168,18.1999,42600.0
2007-09-06 13:00:00,22.84,22.85,22.84,22.84,16800.0,18.1999,18.2078,18.1999,18.1999,16800.0
2007-09-06 13:05:00,22.85,22.85,22.8,22.81,56700.0,18.2078,18.2078,18.168,18.176,56700.0
2007-09-06 13:10:00,22.81,22.81,22.79,22.79,48900.0,18.176,18.176,18.16,18.16,48900.0
2007-09-06 13:15:00,22.79,22.82,22.78,22.81,21000.0,18.16,18.1839,18.152,18.176,21000.0
2007-09-06 13:20:00,22.81,22.83,22.81,22.82,27000.0,18.176,18.1919,18.176,18.1839,27000.0
2007-09-06 13:25:00,22.82,22.82,22.79,22.8,13200.0,18.1839,18.1839,18.16,18.168,13200.0
2007-09-06 13:30:00,22.8,22.8,22.79,22.8,24900.0,18.168,18.168,18.16,18.168,24900.0
2007-09-06 13:35:00,22.81,22.85,22.81,22.82,21600.0,18.176,18.2078,18.176,18.1839,21600.0
2007-09-06 13:40:00,22.83,22.86,22.83,22.85,16800.0,18.1919,18.2158,18.1919,18.2078,16800.0
2007-09-06 13:45:00,22.85,22.89,22.84,22.85,28200.0,18.2078,18.2397,18.1999,18.2078,28200.0
2007-09-06 13:50:00,22.85,22.87,22.85,22.87,14400.0,18.2078,18.2238,18.2078,18.2238,14400.0
2007-09-06 13:55:00,22.86,22.89,22.86,22.88,19200.0,18.2158,18.2397,18.2158,18.2317,19200.0
2007-09-06 14:00:00,22.89,22.9,22.88,22.88,32100.0,18.2397,18.2477,18.2317,18.2317,32100.0
2007-09-06 14:05:00,22.88,22.92,22.87,22.88,31800.0,18.2317,18.2636,18.2238,18.2317,31800.0
2007-09-06 14:10:00,22.88,22.92,22.88,22.88,23400.0,18.2317,18.2636,18.2317,18.2317,23400.0
2007-09-06 14:15:00,22.88,22.92,22.87,22.9,63000.0,18.2317,18.2636,18.2238,18.2477,63000.0
2007-09-06 14:20:00,22.89,22.91,22.89,22.9,19200.0,18.2397,18.2556,18.2397,18.2477,19200.0
2007-09-06 14:25:00,22.91,22.91,22.86,22.86,19500.0,18.2556,18.2556,18.2158,18.2158,19500.0
2007-09-06 14:30:00,22.86,22.89,22.85,22.87,33900.0,18.2158,18.2397,18.2078,18.2238,33900.0
2007-09-06 14:35:00,22.88,22.91,22.88,22.89,26400.0,18.2317,18.2556,18.2317,18.2397,26400.0
2007-09-06 14:40:00,22.89,22.9,22.88,22.88,14400.0,18.2397,18.2477,18.2317,18.2317,14400.0
2007-09-06 14:45:00,22.89,22.92,22.87,22.89,68700.0,18.2397,18.2636,18.2238,18.2397,68700.0
2007-09-06 14:50:00,22.89,22.9,22.87,22.87,35100.0,18.2397,18.2477,18.2238,18.2238,35100.0
2007-09-06 14:55:00,22.87,22.9,22.87,22.89,28500.0,18.2238,18.2477,18.2238,18.2397,28500.0
2007-09-06 15:00:00,22.89,22.94,22.89,22.89,39900.0,18.2397,18.2795,18.2397,18.2397,39900.0
2007-09-06 15:05:00,22.9,22.92,22.86,22.86,61500.0,18.2477,18.2636,18.2158,18.2158,61500.0
2007-09-06 15:10:00,22.86,22.87,22.83,22.85,79200.0,18.2158,18.2238,18.1919,18.2078,79200.0
2007-09-06 15:15:00,22.84,22.88,22.84,22.87,48600.0,18.1999,18.2317,18.1999,18.2238,48600.0
2007-09-06 15:20:00,22.87,22.87,22.85,22.87,28200.0,18.2238,18.2238,18.2078,18.2238,28200.0
2007-09-06 15:25:00,22.87,22.88,22.85,22.85,19800.0,18.2238,18.2317,18.2078,18.2078,19800.0
2007-09-06 15:30:00,22.85,22.9,22.85,22.89,26100.0,18.2078,18.2477,18.2078,18.2397,26100.0
2007-09-06 15:35:00,22.89,22.9,22.88,22.9,25800.0,18.2397,18.2477,18.2317,18.2477,25800.0
2007-09-06 15:40:00,22.9,22.9,22.84,22.88,47400.0,18.2477,18.2477,18.1999,18.2317,47400.0
2007-09-06 15:45:00,22.88,22.9,22.87,22.87,37500.0,18.2317,18.2477,18.2238,18.2238,37500.0
2007-09-06 15:50:00,22.87,22.91,22.86,22.91,39900.0,18.2238,18.2556,18.2158,18.2556,39900.0
2007-09-06 15:55:00,22.9,22.91,22.88,22.9,36900.0,18.2477,18.2556,18.2317,18.2477,36900.0
2007-09-07 09:35:00,22.54,22.62,22.52,22.55,78300.0,17.9608,18.0246,17.9449,17.9688,78300.0
2007-09-07 09:40:00,22.54,22.55,22.46,22.55,38700.0,17.9608,17.9688,17.8971,17.9688,38700.0
2007-09-07 09:45:00,22.55,22.55,22.47,22.5,26100.0,17.9688,17.9688,17.905,17.9289,26100.0
2007-09-07 09:50:00,22.5,22.62,22.5,22.58,22500.0,17.9289,18.0246,17.9289,17.9927,22500.0
2007-09-07 09:55:00,22.6,22.65,22.55,22.55,28200.0,18.0086,18.0485,17.9688,17.9688,28200.0
2007-09-07 10:00:00,22.56,22.57,22.49,22.51,68400.0,17.9767,17.9847,17.921,17.9369,68400.0
2007-09-07 10:05:00,22.53,22.57,22.49,22.51,60300.0,17.9528,17.9847,17.921,17.9369,60300.0
2007-09-07 10:10:00,22.51,22.54,22.43,22.43,33000.0,17.9369,17.9608,17.8732,17.8732,33000.0
2007-09-07 10:15:00,22.43,22.44,22.3,22.35,93000.0,17.8732,17.8811,17.7696,17.8094,93000.0
2007-09-07 10:20:00,22.36,22.39,22.34,22.34,75000.0,17.8174,17.8413,17.8014,17.8014,75000.0
2007-09-07 10:25:00,22.36,22.37,22.34,22.37,41700.0,17.8174,17.8253,17.8014,17.8253,41700.0
2007-09-07 10:30:00,22.37,22.38,22.29,22.29,78000.0,17.8253,17.8333,17.7616,17.7616,78000.0
2007-09-07 10:35:00,22.3,22.31,22.25,22.27,46500.0,17.7696,17.7775,17.7297,17.7457,46500.0
2007-09-07 10:40:00,22.27,22.31,22.25,22.31,37200.0,17.7457,17.7775,17.7297,17.7775,37200.0
2007-09-07 10:45:00,22.31,22.32,22.28,22.28,25200.0,17.7775,17.7855,17.7536,17.7536,25200.0
2007-09-07 10:50:00,22.28,22.28,22.22,22.25,55200.0,17.7536,17.7536,17.7058,17.7297,55200.0
2007-09-07 10:55:00,22.26,22.27,22.23,22.23,17700.0,17.7377,17.7457,17.7138,17.7138,17700.0
2007-09-07 11:00:00,22.24,22.27,22.23,22.27,35100.0,17.7218,17.7457,17.7138,17.7457,35100.0
2007-09-07 11:05:00,22.27,22.33,22.27,22.3,18000.0,17.7457,17.7935,17.7457,17.7696,18000.0
2007-09-07 11:10:00,22.3,22.31,22.24,22.24,24900.0,17.7696,17.7775,17.7218,17.7218,24900.0
2007-09-07 11:15:00,22.24,22.28,22.24,22.26,21000.0,17.7218,17.7536,17.7218,17.7377,21000.0
2007-09-07 11:20:00,22.27,22.3,22.25,22.26,31200.0,17.7457,17.7696,17.7297,17.7377,31200.0
2007-09-07 11:25:00,22.26,22.27,22.23,22.25,18600.0,17.7377,17.7457,17.7138,17.7297,18600.0
2007-09-07 11:30:00,22.25,22.28,22.24,22.28,17700.0,17.7297,17.7536,17.7218,17.7536,17700.0
2007-09-07 11:35:00,22.28,22.32,22.28,22.31,30900.0,17.7536,17.7855,17.7536,17.7775,30900.0
2007-09-07 11:40:00,22.31,22.34,22.29,22.34,13500.0,17.7775,17.8014,17.7616,17.8014,13500.0
2007-09-07 11:45:00,22.33,22.35,22.33,22.35,21900.0,17.7935,17.8094,17.7935,17.8094,21900.0
2007-09-07 11:50:00,22.35,22.37,22.32,22.32,19800.0,17.8094,17.8253,17.7855,17.7855,19800.0
2007-09-07 11:55:00,22.33,22.37,22.31,22.37,28500.0,17.7935,17.8253,17.7775,17.8253,28500.0
2007-09-07 12:00:00,22.37,22.37,22.33,22.35,15000.0,17.8253,17.8253,17.7935,17.8094,15000.0
2007-09-07 12:05:00,22.35,22.35,22.33,22.35,15300.0,17.8094,17.8094,17.7935,17.8094,15300.0
2007-09-07 12:10:00,22.35,22.35,22.32,22.33,22800.0,17.8094,17.8094,17.7855,17.7935,22800.0
2007-09-07 12:15:00,22.33,22.33,22.29,22.29,12000.0,17.7935,17.7935,17.7616,17.7616,12000.0
2007-09-07 12:20:00,22.3,22.34,22.28,22.34,24600.0,17.7696,17.8014,17.7536,17.8014,24600.0
2007-09-07 12:25:00,22.35,22.37,22.33,22.37,27300.0,17.8094,17.8253,17.7935,17.8253,27300.0
2007-09-07 12:30:00,22.37,22.39,22.36,22.38,30300.0,17.8253,17.8413,17.8174,17.8333,30300.0
2007-09-07 12:35:00,22.37,22.4,22.33,22.34,12000.0,17.8253,17.8492,17.7935,17.8014,12000.0
2007-09-07 12:40:00,22.33,22.34,22.32,22.33,23700.0,17.7935,17.8014,17.7855,17.7935,23700.0
2007-09-07 12:45:00,22.32,22.34,22.32,22.32,13200.0,17.7855,17.8014,17.7855,17.7855,13200.0
2007-09-07 12:50:00,22.33,22.34,22.32,22.33,19800.0,17.7935,17.8014,17.7855,17.7935,19800.0
2007-09-07 12:55:00,22.33,22.36,22.33,22.36,7200.0,17.7935,17.8174,17.7935,17.8174,7200.0
2007-09-07 13:00:00,22.35,22.38,22.35,22.38,15900.0,17.8094,17.8333,17.8094,17.8333,15900.0
2007-09-07 13:05:00,22.37,22.42,22.36,22.42,36300.0,17.8253,17.8652,17.8174,17.8652,36300.0
2007-09-07 13:10:00,22.42,22.42,22.36,22.36,30600.0,17.8652,17.8652,17.8174,17.8174,30600.0
2007-09-07 13:15:00,22.36,22.36,22.33,22.33,32700.0,17.8174,17.8174,17.7935,17.7935,32700.0
2007-09-07 13:20:00,22.34,22.35,22.32,22.32,18300.0,17.8014,17.8094,17.7855,17.7855,18300.0
2007-09-07 13:25:00,22.31,22.33,22.3,22.33,17400.0,17.7775,17.7935,17.7696,17.7935,17400.0
2007-09-07 13:30:00,22.3,22.34,22.3,22.33,13800.0,17.7696,17.8014,17.7696,17.7935,13800.0
2007-09-07 13:35:00,22.33,22.35,22.28,22.28,14700.0,17.7935,17.8094,17.7536,17.7536,14700.0
2007-09-07 13:40:00,22.26,22.29,22.25,22.26,24300.0,17.7377,17.7616,17.7297,17.7377,24300.0
2007-09-07 13:45:00,22.25,22.29,22.24,22.27,64500.0,17.7297,17.7616,17.7218,17.7457,64500.0
2007-09-07 13:50:00,22.28,22.29,22.27,22.28,8400.0,17.7536,17.7616,17.7457,17.7536,8400.0
2007-09-07 13:55:00,22.28,22.28,22.27,22.27,16500.0,17.7536,17.7536,17.7457,17.7457,16500.0
2007-09-07 14:00:00,22.27,22.29,22.24,22.26,70200.0,17.7457,17.7616,17.7218,17.7377,70200.0
2007-09-07 14:05:00,22.26,22.27,22.25,22.25,61800.0,17.7377,17.7457,17.7297,17.7297,61800.0
2007-09-07 14:10:00,22.25,22.29,22.24,22.29,36900.0,17.7297,17.7616,17.7218,17.7616,36900.0
2007-09-07 14:15:00,22.3,22.3,22.24,22.25,19200.0,17.7696,17.7696,17.7218,17.7297,19200.0
2007-09-07 14:20:00,22.24,22.25,22.23,22.23,30600.0,17.7218,17.7297,17.7138,17.7138,30600.0
2007-09-07 14:25:00,22.24,22.25,22.23,22.24,18900.0,17.7218,17.7297,17.7138,17.7218,18900.0
2007-09-07 14:30:00,22.24,22.24,22.22,22.23,22500.0,17.7218,17.7218,17.7058,17.7138,22500.0
2007-09-07 14:35:00,22.23,22.29,22.23,22.28,33000.0,17.7138,17.7616,17.7138,17.7536,33000.0
2007-09-07 14:40:00,22.28,22.28,22.27,22.28,15900.0,17.7536,17.7536,17.7457,17.7536,15900.0
2007-09-07 14:45:00,22.28,22.28,22.22,22.22,47400.0,17.7536,17.7536,17.7058,17.7058,47400.0
2007-09-07 14:50:00,22.22,22.22,22.19,22.19,60000.0,17.7058,17.7058,17.6819,17.6819,60000.0
2007-09-07 14:55:00,22.18,22.2,22.09,22.1,84000.0,17.6739,17.6899,17.6022,17.6102,84000.0
2007-09-07 15:00:00,22.1,22.2,22.09,22.2,65700.0,17.6102,17.6899,17.6022,17.6899,65700.0
2007-09-07 15:05:00,22.2,22.25,22.2,22.22,39000.0,17.6899,17.7297,17.6899,17.7058,39000.0
2007-09-07 15:10:00,22.22,22.23,22.2,22.22,66300.0,17.7058,17.7138,17.6899,17.7058,66300.0
2007-09-07 15:15:00,22.22,22.22,22.17,22.17,101100.0,17.7058,17.7058,17.666,17.666,101100.0
2007-09-07 15:20:00,22.19,22.3,22.17,22.18,139200.0,17.6819,17.7696,17.666,17.6739,139200.0
2007-09-07 15:25:00,22.18,22.2,22.15,22.2,49800.0,17.6739,17.6899,17.65,17.6899,49800.0
2007-09-07 15:30:00,22.19,22.23,22.14,22.15,54300.0,17.6819,17.7138,17.6421,17.65,54300.0
2007-09-07 15:35:00,22.15,22.2,22.14,22.15,49800.0,17.65,17.6899,17.6421,17.65,49800.0
2007-09-07 15:40:00,22.15,22.18,22.12,22.16,79500.0,17.65,17.6739,17.6261,17.658,79500.0
2007-09-07 15:45:00,22.16,22.22,22.14,22.2,51600.0,17.658,17.7058,17.6421,17.6899,51600.0
2007-09-07 15:50:00,22.22,22.25,22.16,22.23,113100.0,17.7058,17.7297,17.658,17.7138,113100.0
2007-09-07 15:55:00,22.23,22.25,22.18,22.2,135300.0,17.7138,17.7297,17.6739,17.6899,135300.0
2007-09-10 09:30:00,22.23,22.31,22.2,22.2,21900.0,17.7138,17.7775,17.6899,17.6899,21900.0
2007-09-10 09:35:00,22.21,22.25,22.18,22.25,10200.0,17.6978,17.7297,17.6739,17.7297,10200.0
2007-09-10 09:40:00,22.23,22.29,22.22,22.29,31200.0,17.7138,17.7616,17.7058,17.7616,31200.0
2007-09-10 09:45:00,22.28,22.3,22.23,22.3,30900.0,17.7536,17.7696,17.7138,17.7696,30900.0
2007-09-10 09:50:00,22.29,22.31,22.24,22.31,23700.0,17.7616,17.7775,17.7218,17.7775,23700.0
2007-09-10 09:55:00,22.31,22.33,22.26,22.26,32700.0,17.7775,17.7935,17.7377,17.7377,32700.0
2007-09-10 10:00:00,22.27,22.28,22.23,22.25,27000.0,17.7457,17.7536,17.7138,17.7297,27000.0
2007-09-10 10:05:00,22.25,22.26,22.21,22.25,19500.0,17.7297,17.7377,17.6978,17.7297,19500.0
2007-09-10 10:10:00,22.25,22.25,22.17,22.17,30900.0,17.7297,17.7297,17.666,17.666,30900.0
2007-09-10 10:15:00,22.17,22.18,22.16,22.17,16500.0,17.666,17.6739,17.658,17.666,16500.0
2007-09-10 10:20:00,22.18,22.18,22.09,22.11,65400.0,17.6739,17.6739,17.6022,17.6182,65400.0
2007-09-10 10:25:00,22.11,22.11,22.0,22.01,48600.0,17.6182,17.6182,17.5305,17.5385,48600.0
2007-09-10 10:30:00,22.01,22.04,22.0,22.03,100800.0,17.5385,17.5624,17.5305,17.5544,100800.0
2007-09-10 10:35:00,22.03,22.03,21.97,21.97,38100.0,17.5544,17.5544,17.5066,17.5066,38100.0
2007-09-10 10:40:00,21.97,21.98,21.9,21.95,45300.0,17.5066,17.5146,17.4508,17.4907,45300.0
2007-09-10 10:45:00,21.96,21.98,21.92,21.92,36900.0,17.4986,17.5146,17.4668,17.4668,36900.0
2007-09-10 10:50:00,21.92,21.96,21.92,21.94,42300.0,17.4668,17.4986,17.4668,17.4827,42300.0
2007-09-10 10:55:00,21.94,21.99,21.94,21.99,41400.0,17.4827,17.5225,17.4827,17.5225,41400.0
2007-09-10 11:00:00,22.0,22.0,21.94,21.96,50400.0,17.5305,17.5305,17.4827,17.4986,50400.0
2007-09-10 11:05:00,21.94,21.98,21.94,21.95,23100.0,17.4827,17.5146,17.4827,17.4907,23100.0
2007-09-10 11:10:00,21.95,21.95,21.88,21.89,60000.0,17.4907,17.4907,17.4349,17.4429,60000.0
2007-09-10 11:15:00,21.9,21.92,21.82,21.82,80400.0,17.4508,17.4668,17.3871,17.3871,80400.0
2007-09-10 11:20:00,21.83,21.87,21.82,21.87,25500.0,17.395,17.4269,17.3871,17.4269,25500.0
2007-09-10 11:25:00,21.89,21.95,21.88,21.95,39300.0,17.4429,17.4907,17.4349,17.4907,39300.0
2007-09-10 11:30:00,21.95,21.99,21.95,21.98,50100.0,17.4907,17.5225,17.4907,17.5146,50100.0
2007-09-10 11:35:00,21.98,21.99,21.89,21.98,34200.0,17.5146,17.5225,17.4429,17.5146,34200.0
2007-09-10 11:40:00,21.98,22.05,21.98,22.05,57300.0,17.5146,17.5704,17.5146,17.5704,57300.0
2007-09-10 11:45:00,22.05,22.1,22.04,22.1,36000.0,17.5704,17.6102,17.5624,17.6102,36000.0
2007-09-10 11:50:00,22.09,22.1,22.08,22.08,26100.0,17.6022,17.6102,17.5943,17.5943,26100.0
2007-09-10 11:55:00,22.07,22.08,22.04,22.04,35700.0,17.5863,17.5943,17.5624,17.5624,35700.0
2007-09-10 12:00:00,22.04,22.1,22.04,22.1,46800.0,17.5624,17.6102,17.5624,17.6102,46800.0
2007-09-10 12:05:00,22.09,22.09,22.05,22.05,15300.0,17.6022,17.6022,17.5704,17.5704,15300.0
2007-09-10 12:10:00,22.05,22.07,22.04,22.05,25200.0,17.5704,17.5863,17.5624,17.5704,25200.0
2007-09-10 12:15:00,22.05,22.05,22.02,22.03,21000.0,17.5704,17.5704,17.5464,17.5544,21000.0
2007-09-10 12:20:00,22.03,22.11,22.03,22.11,38100.0,17.5544,17.6182,17.5544,17.6182,38100.0
2007-09-10 12:25:00,22.1,22.13,22.1,22.11,32100.0,17.6102,17.6341,17.6102,17.6182,32100.0
2007-09-10 12:30:00,22.1,22.11,22.09,22.1,18600.0,17.6102,17.6182,17.6022,17.6102,18600.0
2007-09-10 12:35:00,22.09,22.1,22.03,22.05,28200.0,17.6022,17.6102,17.5544,17.5704,28200.0
2007-09-10 12:40:00,22.04,22.05,22.02,22.02,13800.0,17.5624,17.5704,17.5464,17.5464,13800.0
2007-09-10 12:45:00,22.02,22.02,21.97,21.97,33600.0,17.5464,17.5464,17.5066,17.5066,33600.0
2007-09-10 12:50:00,21.98,21.99,21.95,21.99,40200.0,17.5146,17.5225,17.4907,17.5225,40200.0
2007-09-10 12:55:00,21.99,22.03,21.99,22.03,28500.0,17.5225,17.5544,17.5225,17.5544,28500.0
2007-09-10 13:00:00,22.02,22.03,21.97,21.98,34500.0,17.5464,17.5544,17.5066,17.5146,34500.0
2007-09-10 13:05:00,21.98,22.05,21.98,22.04,37200.0,17.5146,17.5704,17.5146,17.5624,37200.0
2007-09-10 13:10:00,22.05,22.06,22.03,22.04,17700.0,17.5704,17.5783,17.5544,17.5624,17700.0
2007-09-10 13:15:00,22.04,22.13,22.03,22.13,30600.0,17.5624,17.6341,17.5544,17.6341,30600.0
2007-09-10 13:20:00,22.12,22.15,22.12,22.12,23100.0,17.6261,17.65,17.6261,17.6261,23100.0
2007-09-10 13:25:00,22.12,22.14,22.1,22.12,48000.0,17.6261,17.6421,17.6102,17.6261,48000.0
2007-09-10 13:30:00,22.12,22.17,22.12,22.17,21000.0,17.6261,17.666,17.6261,17.666,21000.0
2007-09-10 13:35:00,22.17,22.18,22.13,22.13,24600.0,17.666,17.6739,17.6341,17.6341,24600.0
2007-09-10 13:40:00,22.13,22.14,22.11,22.12,29100.0,17.6341,17.6421,17.6182,17.6261,29100.0
2007-09-10 13:45:00,22.11,22.12,22.06,22.06,36000.0,17.6182,17.6261,17.5783,17.5783,36000.0
2007-09-10 13:50:00,22.06,22.08,22.05,22.05,22800.0,17.5783,17.5943,17.5704,17.5704,22800.0
2007-09-10 13:55:00,22.06,22.1,22.03,22.04,70800.0,17.5783,17.6102,17.5544,17.5624,70800.0
2007-09-10 14:00:00,22.05,22.06,22.04,22.05,37800.0,17.5704,17.5783,17.5624,17.5704,37800.0
2007-09-10 14:05:00,22.04,22.04,22.0,22.03,23400.0,17.5624,17.5624,17.5305,17.5544,23400.0
2007-09-10 14:10:00,22.02,22.08,22.01,22.08,31200.0,17.5464,17.5943,17.5385,17.5943,31200.0
2007-09-10 14:15:00,22.08,22.11,22.08,22.09,34800.0,17.5943,17.6182,17.5943,17.6022,34800.0
2007-09-10 14:20:00,22.09,22.1,22.05,22.1,86400.0,17.6022,17.6102,17.5704,17.6102,86400.0
2007-09-10 14:25:00,22.09,22.16,22.08,22.16,29700.0,17.6022,17.658,17.5943,17.658,29700.0
2007-09-10 14:30:00,22.16,22.2,22.16,22.2,37800.0,17.658,17.6899,17.658,17.6899,37800.0
2007-09-10 14:35:00,22.21,22.22,22.15,22.16,42900.0,17.6978,17.7058,17.65,17.658,42900.0
2007-09-10 14:40:00,22.15,22.15,22.08,22.08,37800.0,17.65,17.65,17.5943,17.5943,37800.0
2007-09-10 14:45:00,22.08,22.14,22.08,22.13,47400.0,17.5943,17.6421,17.5943,17.6341,47400.0
2007-09-10 14:50:00,22.13,22.13,22.08,22.08,45900.0,17.6341,17.6341,17.5943,17.5943,45900.0
2007-09-10 14:55:00,22.09,22.14,22.09,22.14,28200.0,17.6022,17.6421,17.6022,17.6421,28200.0
2007-09-10 15:00:00,22.15,22.15,22.08,22.1,37800.0,17.65,17.65,17.5943,17.6102,37800.0
2007-09-10 15:05:00,22.09,22.21,22.09,22.21,54900.0,17.6022,17.6978,17.6022,17.6978,54900.0
2007-09-10 15:10:00,22.21,22.22,22.16,22.16,70500.0,17.6978,17.7058,17.658,17.658,70500.0
2007-09-10 15:15:00,22.16,22.22,22.15,22.18,84000.0,17.658,17.7058,17.65,17.6739,84000.0
2007-09-10 15:20:00,22.17,22.26,22.17,22.26,57300.0,17.666,17.7377,17.666,17.7377,57300.0
2007-09-10 15:25:00,22.25,22.27,22.19,22.2,35100.0,17.7297,17.7457,17.6819,17.6899,35100.0
2007-09-10 15:30:00,22.18,22.21,22.17,22.19,49500.0,17.6739,17.6978,17.666,17.6819,49500.0
2007-09-10 15:35:00,22.19,22.2,22.17,22.2,54000.0,17.6819,17.6899,17.666,17.6899,54000.0
2007-09-10 15:40:00,22.2,22.2,22.15,22.19,66000.0,17.6899,17.6899,17.65,17.6819,66000.0
2007-09-10 15:45:00,22.18,22.19,22.15,22.18,77100.0,17.6739,17.6819,17.65,17.6739,77100.0
2007-09-10 15:50:00,22.18,22.19,22.12,22.12,69600.0,17.6739,17.6819,17.6261,17.6261,69600.0
2007-09-10 15:55:00,22.12,22.13,22.06,22.07,84000.0,17.6261,17.6341,17.5783,17.5863,84000.0
2007-09-11 09:35:00,22.11,22.15,22.04,22.13,20100.0,17.6182,17.65,17.5624,17.6341,20100.0
2007-09-11 09:40:00,22.14,22.26,22.14,22.26,31800.0,17.6421,17.7377,17.6421,17.7377,31800.0
2007-09-11 09:45:00,22.27,22.29,22.24,22.26,68100.0,17.7457,17.7616,17.7218,17.7377,68100.0
2007-09-11 09:50:00,22.27,22.28,22.22,22.27,12900.0,17.7457,17.7536,17.7058,17.7457,12900.0
2007-09-11 09:55:00,22.24,22.26,22.23,22.25,15600.0,17.7218,17.7377,17.7138,17.7297,15600.0
2007-09-11 10:00:00,22.24,22.27,22.18,22.19,37500.0,17.7218,17.7457,17.6739,17.6819,37500.0
2007-09-11 10:05:00,22.19,22.25,22.12,22.12,66000.0,17.6819,17.7297,17.6261,17.6261,66000.0
2007-09-11 10:10:00,22.12,22.15,22.08,22.11,53700.0,17.6261,17.65,17.5943,17.6182,53700.0
2007-09-11 10:15:00,22.11,22.16,22.09,22.15,25800.0,17.6182,17.658,17.6022,17.65,25800.0
2007-09-11 10:20:00,22.16,22.24,22.16,22.24,19500.0,17.658,17.7218,17.658,17.7218,19500.0
2007-09-11 10:25:00,22.24,22.3,22.24,22.27,48900.0,17.7218,17.7696,17.7218,17.7457,48900.0
2007-09-11 10:30:00,22.27,22.27,22.19,22.23,32700.0,17.7457,17.7457,17.6819,17.7138,32700.0
2007-09-11 10:35:00,22.24,22.31,22.24,22.28,42600.0,17.7218,17.7775,17.7218,17.7536,42600.0
2007-09-11 10:40:00,22.28,22.35,22.28,22.34,13500.0,17.7536,17.8094,17.7536,17.8014,13500.0
2007-09-11 10:45:00,22.34,22.39,22.34,22.37,62700.0,17.8014,17.8413,17.8014,17.8253,62700.0
2007-09-11 10:50:00,22.38,22.39,22.37,22.38,14700.0,17.8333,17.8413,17.8253,17.8333,14700.0
2007-09-11 10:55:00,22.38,22.42,22.38,22.4,16200.0,17.8333,17.8652,17.8333,17.8492,16200.0
2007-09-11 11:00:00,22.4,22.42,22.38,22.41,27900.0,17.8492,17.8652,17.8333,17.8572,27900.0
2007-09-11 11:05:00,22.41,22.42,22.38,22.41,31500.0,17.8572,17.8652,17.8333,17.8572,31500.0
2007-09-11 11:10:00,22.41,22.46,22.4,22.44,17400.0,17.8572,17.8971,17.8492,17.8811,17400.0
2007-09-11 11:15:00,22.44,22.44,22.4,22.43,28200.0,17.8811,17.8811,17.8492,17.8732,28200.0
2007-09-11 11:20:00,22.43,22.48,22.43,22.47,45300.0,17.8732,17.913,17.8732,17.905,45300.0
2007-09-11 11:25:00,22.47,22.5,22.46,22.49,45300.0,17.905,17.9289,17.8971,17.921,45300.0
2007-09-11 11:30:00,22.49,22.5,22.44,22.44,13500.0,17.921,17.9289,17.8811,17.8811,13500.0
2007-09-11 11:35:00,22.44,22.45,22.41,22.43,64800.0,17.8811,17.8891,17.8572,17.8732,64800.0
2007-09-11 11:40:00,22.43,22.47,22.43,22.45,14700.0,17.8732,17.905,17.8732,17.8891,14700.0
2007-09-11 11:45:00,22.44,22.45,22.42,22.44,28500.0,17.8811,17.8891,17.8652,17.8811,28500.0
2007-09-11 11:50:00,22.43,22.46,22.43,22.43,36900.0,17.8732,17.8971,17.8732,17.8732,36900.0
2007-09-11 11:55:00,22.43,22.45,22.43,22.43,33900.0,17.8732,17.8891,17.8732,17.8732,33900.0
2007-09-11 12:00:00,22.43,22.44,22.37,22.37,33600.0,17.8732,17.8811,17.8253,17.8253,33600.0
2007-09-11 12:05:00,22.38,22.38,22.33,22.34,20100.0,17.8333,17.8333,17.7935,17.8014,20100.0
2007-09-11 12:10:00,22.34,22.36,22.33,22.33,17700.0,17.8014,17.8174,17.7935,17.7935,17700.0
2007-09-11 12:15:00,22.33,22.36,22.33,22.36,20400.0,17.7935,17.8174,17.7935,17.8174,20400.0
2007-09-11 12:20:00,22.35,22.35,22.33,22.34,25800.0,17.8094,17.8094,17.7935,17.8014,25800.0
2007-09-11 12:25:00,22.34,22.35,22.28,22.33,69300.0,17.8014,17.8094,17.7536,17.7935,69300.0
2007-09-11 12:30:00,22.33,22.35,22.3,22.32,18900.0,17.7935,17.8094,17.7696,17.7855,18900.0
2007-09-11 12:35:00,22.32,22.34,22.31,22.33,99000.0,17.7855,17.8014,17.7775,17.7935,99000.0
2007-09-11 12:40:00,22.34,22.36,22.32,22.32,19500.0,17.8014,17.8174,17.7855,17.7855,19500.0
2007-09-11 12:45:00,22.33,22.34,22.32,22.32,6900.0,17.7935,17.8014,17.7855,17.7855,6900.0
2007-09-11 12:50:00,22.32,22.32,22.28,22.3,11700.0,17.7855,17.7855,17.7536,17.7696,11700.0
2007-09-11 12:55:00,22.3,22.31,22.3,22.31,10500.0,17.7696,17.7775,17.7696,17.7775,10500.0
2007-09-11 13:00:00,22.31,22.31,22.29,22.31,12000.0,17.7775,17.7775,17.7616,17.7775,12000.0
2007-09-11 13:05:00,22.29,22.31,22.29,22.3,9000.0,17.7616,17.7775,17.7616,17.7696,9000.0
2007-09-11 13:10:00,22.31,22.31,22.28,22.28,23400.0,17.7775,17.7775,17.7536,17.7536,23400.0
2007-09-11 13:15:00,22.28,22.28,22.24,22.24,34800.0,17.7536,17.7536,17.7218,17.7218,34800.0
2007-09-11 13:20:00,22.25,22.29,22.24,22.28,30900.0,17.7297,17.7616,17.7218,17.7536,30900.0
2007-09-11 13:25:00,22.28,22.32,22.26,22.32,22500.0,17.7536,17.7855,17.7377,17.7855,22500.0
2007-09-11 13:30:00,22.31,22.37,22.31,22.36,16200.0,17.7775,17.8253,17.7775,17.8174,16200.0
2007-09-11 13:35:00,22.36,22.38,22.35,22.35,17100.0,17.8174,17.8333,17.8094,17.8094,17100.0
2007-09-11 13:40:00,22.35,22.35,22.31,22.33,10200.0,17.8094,17.8094,17.7775,17.7935,10200.0
2007-09-11 13:45:00,22.31,22.36,22.31,22.36,20700.0,17.7775,17.8174,17.7775,17.8174,20700.0
2007-09-11 13:50:00,22.36,22.36,22.35,22.36,10500.0,17.8174,17.8174,17.8094,17.8174,10500.0
2007-09-11 13:55:00,22.36,22.36,22.33,22.33,8400.0,17.8174,17.8174,17.7935,17.7935,8400.0
2007-09-11 14:00:00,22.33,22.4,22.33,22.4,24000.0,17.7935,17.8492,17.7935,17.8492,24000.0
2007-09-11 14:05:00,22.4,22.43,22.4,22.42,17700.0,17.8492,17.8732,17.8492,17.8652,17700.0
2007-09-11 14:10:00,22.42,22.43,22.4,22.42,9900.0,17.8652,17.8732,17.8492,17.8652,9900.0
2007-09-11 14:15:00,22.42,22.44,22.42,22.43,14400.0,17.8652,17.8811,17.8652,17.8732,14400.0
2007-09-11 14:20:00,22.43,22.44,22.41,22.41,10500.0,17.8732,17.8811,17.8572,17.8572,10500.0
2007-09-11 14:25:00,22.41,22.44,22.41,22.43,26400.0,17.8572,17.8811,17.8572,17.8732,26400.0
2007-09-11 14:30:00,22.44,22.45,22.36,22.37,30300.0,17.8811,17.8891,17.8174,17.8253,30300.0
2007-09-11 14:35:00,22.37,22.38,22.36,22.37,47400.0,17.8253,17.8333,17.8174,17.8253,47400.0
2007-09-11 14:40:00,22.38,22.39,22.36,22.38,16500.0,17.8333,17.8413,17.8174,17.8333,16500.0
2007-09-11 14:45:00,22.39,22.4,22.35,22.35,18600.0,17.8413,17.8492,17.8094,17.8094,18600.0
2007-09-11 14:50:00,22.35,22.35,22.31,22.33,14700.0,17.8094,17.8094,17.7775,17.7935,14700.0
2007-09-11 14:55:00,22.32,22.36,22.32,22.34,16200.0,17.7855,17.8174,17.7855,17.8014,16200.0
2007-09-11 15:00:00,22.33,22.36,22.3,22.32,81300.0,17.7935,17.8174,17.7696,17.7855,81300.0
2007-09-11 15:05:00,22.32,22.32,22.27,22.3,62400.0,17.7855,17.7855,17.7457,17.7696,62400.0
2007-09-11 15:10:00,22.29,22.32,22.29,22.31,24600.0,17.7616,17.7855,17.7616,17.7775,24600.0
2007-09-11 15:15:00,22.33,22.35,22.25,22.27,91500.0,17.7935,17.8094,17.7297,17.7457,91500.0
2007-09-11 15:20:00,22.27,22.28,22.21,22.27,59400.0,17.7457,17.7536,17.6978,17.7457,59400.0
2007-09-11 15:25:00,22.27,22.29,22.25,22.28,32700.0,17.7457,17.7616,17.7297,17.7536,32700.0
2007-09-11 15:30:00,22.29,22.31,22.28,22.29,28500.0,17.7616,17.7775,17.7536,17.7616,28500.0
2007-09-11 15:35:00,22.29,22.29,22.18,22.22,55200.0,17.7616,17.7616,17.6739,17.7058,55200.0
2007-09-11 15:40:00,22.22,22.22,22.14,22.14,63300.0,17.7058,17.7058,17.6421,17.6421,63300.0
2007-09-11 15:45:00,22.15,22.15,22.1,22.13,83700.0,17.65,17.65,17.6102,17.6341,83700.0
2007-09-11 15:50:00,22.14,22.21,22.12,22.2,70500.0,17.6421,17.6978,17.6261,17.6899,70500.0
2007-09-11 15:55:00,22.2,22.26,22.19,22.25,91500.0,17.6899,17.7377,17.6819,17.7297,91500.0
2007-09-12 09:30:00,22.1,22.21,22.08,22.1,31200.0,17.6102,17.6978,17.5943,17.6102,31200.0
2007-09-12 09:35:00,22.1,22.1,22.02,22.05,49200.0,17.6102,17.6102,17.5464,17.5704,49200.0
2007-09-12 09:40:00,22.05,22.05,22.02,22.04,40200.0,17.5704,17.5704,17.5464,17.5624,40200.0
2007-09-12 09:45:00,22.04,22.07,22.04,22.07,63000.0,17.5624,17.5863,17.5624,17.5863,63000.0
2007-09-12 09:50:00,22.07,22.16,22.04,22.05,125400.0,17.5863,17.658,17.5624,17.5704,125400.0
2007-09-12 09:55:00,22.05,22.08,22.05,22.07,33600.0,17.5704,17.5943,17.5704,17.5863,33600.0
2007-09-12 10:00:00,22.07,22.07,22.04,22.06,37800.0,17.5863,17.5863,17.5624,17.5783,37800.0
2007-09-12 10:05:00,22.07,22.1,22.05,22.08,63000.0,17.5863,17.6102,17.5704,17.5943,63000.0
2007-09-12 10:10:00,22.09,22.14,22.09,22.12,50700.0,17.6022,17.6421,17.6022,17.6261,50700.0
2007-09-12 10:15:00,22.12,22.13,22.06,22.06,60600.0,17.6261,17.6341,17.5783,17.5783,60600.0
2007-09-12 10:20:00,22.07,22.15,22.06,22.15,52200.0,17.5863,17.65,17.5783,17.65,52200.0
2007-09-12 10:25:00,22.16,22.22,22.14,22.18,48600.0,17.658,17.7058,17.6421,17.6739,48600.0
2007-09-12 10:30:00,22.18,22.23,22.14,22.23,54600.0,17.6739,17.7138,17.6421,17.7138,54600.0
2007-09-12 10:35:00,22.22,22.33,22.22,22.33,43500.0,17.7058,17.7935,17.7058,17.7935,43500.0
2007-09-12 10:40:00,22.32,22.34,22.32,22.33,46500.0,17.7855,17.8014,17.7855,17.7935,46500.0
2007-09-12 10:45:00,22.34,22.36,22.32,22.33,58500.0,17.8014,17.8174,17.7855,17.7935,58500.0
2007-09-12 10:50:00,22.32,22.32,22.28,22.3,26100.0,17.7855,17.7855,17.7536,17.7696,26100.0
2007-09-12 10:55:00,22.31,22.32,22.28,22.29,30600.0,17.7775,17.7855,17.7536,17.7616,30600.0
2007-09-12 11:00:00,22.29,22.31,22.28,22.29,39600.0,17.7616,17.7775,17.7536,17.7616,39600.0
2007-09-12 11:05:00,22.3,22.34,22.27,22.3,55200.0,17.7696,17.8014,17.7457,17.7696,55200.0
2007-09-12 11:10:00,22.3,22.33,22.3,22.33,51600.0,17.7696,17.7935,17.7696,17.7935,51600.0
2007-09-12 11:15:00,22.33,22.4,22.33,22.38,34500.0,17.7935,17.8492,17.7935,17.8333,34500.0
2007-09-12 11:20:00,22.38,22.39,22.34,22.34,53700.0,17.8333,17.8413,17.8014,17.8014,53700.0
2007-09-12 11:25:00,22.34,22.35,22.26,22.27,50100.0,17.8014,17.8094,17.7377,17.7457,50100.0
2007-09-12 11:30:00,22.26,22.27,22.22,22.23,24300.0,17.7377,17.7457,17.7058,17.7138,24300.0
2007-09-12 11:35:00,22.23,22.23,22.19,22.19,38100.0,17.7138,17.7138,17.6819,17.6819,38100.0
2007-09-12 11:40:00,22.2,22.2,22.15,22.16,63900.0,17.6899,17.6899,17.65,17.658,63900.0
2007-09-12 11:45:00,22.16,22.16,22.09,22.1,84600.0,17.658,17.658,17.6022,17.6102,84600.0
2007-09-12 11:50:00,22.1,22.11,22.07,22.11,47400.0,17.6102,17.6182,17.5863,17.6182,47400.0
2007-09-12 11:55:00,22.1,22.11,22.08,22.09,28500.0,17.6102,17.6182,17.5943,17.6022,28500.0
2007-09-12 12:00:00,22.08,22.11,22.08,22.1,19200.0,17.5943,17.6182,17.5943,17.6102,19200.0
2007-09-12 12:05:00,22.1,22.12,22.1,22.1,21600.0,17.6102,17.6261,17.6102,17.6102,21600.0
2007-09-12 12:10:00,22.11,22.17,22.1,22.16,72300.0,17.6182,17.666,17.6102,17.658,72300.0
2007-09-12 12:15:00,22.16,22.18,22.15,22.16,42000.0,17.658,17.6739,17.65,17.658,42000.0
2007-09-12 12:20:00,22.17,22.17,22.12,22.12,87600.0,17.666,17.666,17.6261,17.6261,87600.0
2007-09-12 12:25:00,22.13,22.15,22.12,22.14,41700.0,17.6341,17.65,17.6261,17.6421,41700.0
2007-09-12 12:30:00,22.13,22.13,22.12,22.13,35400.0,17.6341,17.6341,17.6261,17.6341,35400.0
2007-09-12 12:35:00,22.12,22.16,22.12,22.15,31800.0,17.6261,17.658,17.6261,17.65,31800.0
2007-09-12 12:40:00,22.15,22.15,22.12,22.13,38400.0,17.65,17.65,17.6261,17.6341,38400.0
2007-09-12 12:45:00,22.15,22.16,22.13,22.15,33000.0,17.65,17.658,17.6341,17.65,33000.0
2007-09-12 12:50:00,22.14,22.15,22.1,22.1,21000.0,17.6421,17.65,17.6102,17.6102,21000.0
2007-09-12 12:55:00,22.1,22.13,22.1,22.12,16500.0,17.6102,17.6341,17.6102,17.6261,16500.0
2007-09-12 13:00:00,22.12,22.12,22.1,22.1,24600.0,17.6261,17.6261,17.6102,17.6102,24600.0
2007-09-12 13:05:00,22.1,22.1,22.04,22.06,64500.0,17.6102,17.6102,17.5624,17.5783,64500.0
2007-09-12 13:10:00,22.06,22.12,22.05,22.11,54300.0,17.5783,17.6261,17.5704,17.6182,54300.0
2007-09-12 13:15:00,22.11,22.15,22.11,22.14,20400.0,17.6182,17.65,17.6182,17.6421,20400.0
2007-09-12 13:20:00,22.13,22.14,22.12,22.12,13200.0,17.6341,17.6421,17.6261,17.6261,13200.0
2007-09-12 13:25:00,22.12,22.14,22.12,22.14,23100.0,17.6261,17.6421,17.6261,17.6421,23100.0
2007-09-12 13:30:00,22.14,22.15,22.13,22.15,27900.0,17.6421,17.65,17.6341,17.65,27900.0
2007-09-12 13:35:00,22.14,22.18,22.14,22.17,31500.0,17.6421,17.6739,17.6421,17.666,31500.0
2007-09-12 13:40:00,22.17,22.21,22.16,22.2,15000.0,17.666,17.6978,17.658,17.6899,15000.0
2007-09-12 13:45:00,22.21,22.22,22.2,22.2,29100.0,17.6978,17.7058,17.6899,17.6899,29100.0
2007-09-12 13:50:00,22.2,22.25,22.2,22.24,43200.0,17.6899,17.7297,17.6899,17.7218,43200.0
2007-09-12 13:55:00,22.24,22.24,22.2,22.21,43500.0,17.7218,17.7218,17.6899,17.6978,43500.0
2007-09-12 14:00:00,22.22,22.22,22.2,22.21,20100.0,17.7058,17.7058,17.6899,17.6978,20100.0
2007-09-12 14:05:00,22.21,22.25,22.2,22.25,45900.0,17.6978,17.7297,17.6899,17.7297,45900.0
2007-09-12 14:10:00,22.24,22.26,22.24,22.25,42900.0,17.7218,17.7377,17.7218,17.7297,42900.0
2007-09-12 14:15:00,22.24,22.24,22.2,22.2,33000.0,17.7218,17.7218,17.6899,17.6899,33000.0
2007-09-12 14:20:00,22.19,22.22,22.17,22.21,66900.0,17.6819,17.7058,17.666,17.6978,66900.0
2007-09-12 14:25:00,22.21,22.21,22.15,22.15,27300.0,17.6978,17.6978,17.65,17.65,27300.0
2007-09-12 14:30:00,22.15,22.16,22.15,22.16,22200.0,17.65,17.658,17.65,17.658,22200.0
2007-09-12 14:35:00,22.17,22.19,22.13,22.13,74100.0,17.666,17.6819,17.6341,17.6341,74100.0
2007-09-12 14:40:00,22.14,22.17,22.14,22.15,20700.0,17.6421,17.666,17.6421,17.65,20700.0
2007-09-12 14:45:00,22.17,22.17,22.14,22.17,20400.0,17.666,17.666,17.6421,17.666,20400.0
2007-09-12 14:50:00,22.16,22.18,22.14,22.14,21900.0,17.658,17.6739,17.6421,17.6421,21900.0
2007-09-12 14:55:00,22.15,22.2,22.14,22.2,30600.0,17.65,17.6899,17.6421,17.6899,30600.0
2007-09-12 15:00:00,22.2,22.21,22.15,22.15,27600.0,17.6899,17.6978,17.65,17.65,27600.0
2007-09-12 15:05:00,22.16,22.18,22.12,22.12,29700.0,17.658,17.6739,17.6261,17.6261,29700.0
2007-09-12 15:10:00,22.12,22.14,22.11,22.12,22200.0,17.6261,17.6421,17.6182,17.6261,22200.0
2007-09-12 15:15:00,22.12,22.14,22.11,22.14,30000.0,17.6261,17.6421,17.6182,17.6421,30000.0
2007-09-12 15:20:00,22.14,22.17,22.14,22.15,32700.0,17.6421,17.666,17.6421,17.65,32700.0
2007-09-12 15:25:00,22.15,22.17,22.11,22.12,39300.0,17.65,17.666,17.6182,17.6261,39300.0
2007-09-12 15:30:00,22.12,22.12,22.07,22.08,53700.0,17.6261,17.6261,17.5863,17.5943,53700.0
2007-09-12 15:35:00,22.08,22.11,22.07,22.1,34800.0,17.5943,17.6182,17.5863,17.6102,34800.0
2007-09-12 15:40:00,22.1,22.15,22.09,22.14,71700.0,17.6102,17.65,17.6022,17.6421,71700.0
2007-09-12 15:45:00,22.14,22.19,22.13,22.16,73500.0,17.6421,17.6819,17.6341,17.658,73500.0
2007-09-12 15:50:00,22.16,22.22,22.15,22.15,160500.0,17.658,17.7058,17.65,17.65,160500.0
2007-09-12 15:55:00,22.15,22.17,22.11,22.12,89700.0,17.65,17.666,17.6182,17.6261,89700.0
2007-09-13 09:30:00,22.39,22.46,22.29,22.43,33000.0,17.8413,17.8971,17.7616,17.8732,33000.0
2007-09-13 09:35:00,22.43,22.43,22.34,22.39,16200.0,17.8732,17.8732,17.8014,17.8413,16200.0
2007-09-13 09:40:00,22.39,22.39,22.35,22.35,13800.0,17.8413,17.8413,17.8094,17.8094,13800.0
2007-09-13 09:45:00,22.36,22.36,22.27,22.27,30000.0,17.8174,17.8174,17.7457,17.7457,30000.0
2007-09-13 09:50:00,22.28,22.31,22.27,22.29,15000.0,17.7536,17.7775,17.7457,17.7616,15000.0
2007-09-13 09:55:00,22.31,22.37,22.29,22.34,14700.0,17.7775,17.8253,17.7616,17.8014,14700.0
2007-09-13 10:00:00,22.32,22.39,22.32,22.36,20400.0,17.7855,17.8413,17.7855,17.8174,20400.0
2007-09-13 10:05:00,22.37,22.38,22.36,22.38,9900.0,17.8253,17.8333,17.8174,17.8333,9900.0
2007-09-13 10:10:00,22.37,22.39,22.37,22.38,10500.0,17.8253,17.8413,17.8253,17.8333,10500.0
2007-09-13 10:15:00,22.37,22.39,22.37,22.38,10200.0,17.8253,17.8413,17.8253,17.8333,10200.0
2007-09-13 10:20:00,22.39,22.42,22.37,22.39,24300.0,17.8413,17.8652,17.8253,17.8413,24300.0
2007-09-13 10:25:00,22.39,22.39,22.38,22.38,7500.0,17.8413,17.8413,17.8333,17.8333,7500.0
2007-09-13 10:30:00,22.38,22.45,22.37,22.45,22800.0,17.8333,17.8891,17.8253,17.8891,22800.0
2007-09-13 10:35:00,22.45,22.47,22.43,22.44,9000.0,17.8891,17.905,17.8732,17.8811,9000.0
2007-09-13 10:40:00,22.44,22.44,22.43,22.44,4500.0,17.8811,17.8811,17.8732,17.8811,4500.0
2007-09-13 10:45:00,22.44,22.48,22.44,22.45,9900.0,17.8811,17.913,17.8811,17.8891,9900.0
2007-09-13 10:50:00,22.46,22.52,22.45,22.52,76200.0,17.8971,17.9449,17.8891,17.9449,76200.0
2007-09-13 10:55:00,22.5,22.57,22.5,22.56,36900.0,17.9289,17.9847,17.9289,17.9767,36900.0
2007-09-13 11:00:00,22.56,22.6,22.53,22.55,173700.0,17.9767,18.0086,17.9528,17.9688,173700.0
2007-09-13 11:05:00,22.55,22.56,22.51,22.53,20700.0,17.9688,17.9767,17.9369,17.9528,20700.0
2007-09-13 11:10:00,22.54,22.61,22.54,22.58,17700.0,17.9608,18.0166,17.9608,17.9927,17700.0
2007-09-13 11:15:00,22.58,22.58,22.54,22.54,18300.0,17.9927,17.9927,17.9608,17.9608,18300.0
2007-09-13 11:20:00,22.55,22.58,22.54,22.58,13200.0,17.9688,17.9927,17.9608,17.9927,13200.0
2007-09-13 11:25:00,22.58,22.62,22.57,22.62,10800.0,17.9927,18.0246,17.9847,18.0246,10800.0
2007-09-13 11:30:00,22.61,22.63,22.59,22.59,25800.0,18.0166,18.0325,18.0006,18.0006,25800.0
2007-09-13 11:35:00,22.6,22.6,22.56,22.57,29400.0,18.0086,18.0086,17.9767,17.9847,29400.0
2007-09-13 11:40:00,22.57,22.57,22.55,22.56,9300.0,17.9847,17.9847,17.9688,17.9767,9300.0
2007-09-13 11:45:00,22.56,22.58,22.56,22.57,14400.0,17.9767,17.9927,17.9767,17.9847,14400.0
2007-09-13 11:50:00,22.57,22.58,22.56,22.57,13800.0,17.9847,17.9927,17.9767,17.9847,13800.0
2007-09-13 11:55:00,22.57,22.6,22.57,22.6,11400.0,17.9847,18.0086,17.9847,18.0086,11400.0
2007-09-13 12:00:00,22.6,22.6,22.58,22.59,7200.0,18.0086,18.0086,17.9927,18.0006,7200.0
2007-09-13 12:05:00,22.58,22.61,22.57,22.59,47100.0,17.9927,18.0166,17.9847,18.0006,47100.0
2007-09-13 12:10:00,22.59,22.6,22.57,22.59,6300.0,18.0006,18.0086,17.9847,18.0006,6300.0
2007-09-13 12:15:00,22.59,22.59,22.58,22.58,13800.0,18.0006,18.0006,17.9927,17.9927,13800.0
2007-09-13 12:20:00,22.57,22.61,22.57,22.6,17700.0,17.9847,18.0166,17.9847,18.0086,17700.0
2007-09-13 12:25:00,22.6,22.61,22.58,22.58,12300.0,18.0086,18.0166,17.9927,17.9927,12300.0
2007-09-13 12:30:00,22.6,22.6,22.56,22.57,11100.0,18.0086,18.0086,17.9767,17.9847,11100.0
2007-09-13 12:35:00,22.56,22.58,22.56,22.56,3000.0,17.9767,17.9927,17.9767,17.9767,3000.0
2007-09-13 12:40:00,22.56,22.58,22.56,22.58,12600.0,17.9767,17.9927,17.9767,17.9927,12600.0
2007-09-13 12:45:00,22.58,22.58,22.56,22.57,7500.0,17.9927,17.9927,17.9767,17.9847,7500.0
2007-09-13 12:50:00,22.57,22.57,22.56,22.57,8100.0,17.9847,17.9847,17.9767,17.9847,8100.0
2007-09-13 12:55:00,22.57,22.57,22.55,22.57,10800.0,17.9847,17.9847,17.9688,17.9847,10800.0
2007-09-13 13:00:00,22.57,22.59,22.57,22.59,14100.0,17.9847,18.0006,17.9847,18.0006,14100.0
2007-09-13 13:05:00,22.59,22.61,22.59,22.6,18000.0,18.0006,18.0166,18.0006,18.0086,18000.0
2007-09-13 13:10:00,22.59,22.6,22.59,22.6,2700.0,18.0006,18.0086,18.0006,18.0086,2700.0
2007-09-13 13:15:00,22.6,22.62,22.6,22.61,15600.0,18.0086,18.0246,18.0086,18.0166,15600.0
2007-09-13 13:20:00,22.62,22.65,22.62,22.64,16200.0,18.0246,18.0485,18.0246,18.0405,16200.0
2007-09-13 13:25:00,22.65,22.68,22.65,22.67,43800.0,18.0485,18.0724,18.0485,18.0644,43800.0
2007-09-13 13:30:00,22.68,22.68,22.66,22.68,20400.0,18.0724,18.0724,18.0564,18.0724,20400.0
2007-09-13 13:35:00,22.67,22.73,22.67,22.72,24000.0,18.0644,18.1122,18.0644,18.1042,24000.0
2007-09-13 13:40:00,22.71,22.74,22.69,22.74,16200.0,18.0963,18.1202,18.0803,18.1202,16200.0
2007-09-13 13:45:00,22.73,22.8,22.73,22.8,30000.0,18.1122,18.168,18.1122,18.168,30000.0
2007-09-13 13:50:00,22.79,22.8,22.72,22.75,58800.0,18.16,18.168,18.1042,18.1281,58800.0
2007-09-13 13:55:00,22.73,22.75,22.69,22.71,12600.0,18.1122,18.1281,18.0803,18.0963,12600.0
2007-09-13 14:00:00,22.7,22.72,22.7,22.72,9000.0,18.0883,18.1042,18.0883,18.1042,9000.0
2007-09-13 14:05:00,22.72,22.72,22.69,22.7,7200.0,18.1042,18.1042,18.0803,18.0883,7200.0
2007-09-13 14:10:00,22.69,22.72,22.69,22.7,22500.0,18.0803,18.1042,18.0803,18.0883,22500.0
2007-09-13 14:15:00,22.69,22.69,22.63,22.67,77400.0,18.0803,18.0803,18.0325,18.0644,77400.0
2007-09-13 14:20:00,22.66,22.71,22.66,22.7,26100.0,18.0564,18.0963,18.0564,18.0883,26100.0
2007-09-13 14:25:00,22.7,22.71,22.68,22.68,21900.0,18.0883,18.0963,18.0724,18.0724,21900.0
2007-09-13 14:30:00,22.68,22.73,22.67,22.73,55800.0,18.0724,18.1122,18.0644,18.1122,55800.0
2007-09-13 14:35:00,22.73,22.73,22.72,22.72,29100.0,18.1122,18.1122,18.1042,18.1042,29100.0
2007-09-13 14:40:00,22.72,22.76,22.72,22.76,31500.0,18.1042,18.1361,18.1042,18.1361,31500.0
2007-09-13 14:45:00,22.76,22.77,22.74,22.74,16500.0,18.1361,18.1441,18.1202,18.1202,16500.0
2007-09-13 14:50:00,22.74,22.74,22.72,22.72,22200.0,18.1202,18.1202,18.1042,18.1042,22200.0
2007-09-13 14:55:00,22.72,22.72,22.69,22.72,27000.0,18.1042,18.1042,18.0803,18.1042,27000.0
2007-09-13 15:00:00,22.72,22.77,22.72,22.75,35700.0,18.1042,18.1441,18.1042,18.1281,35700.0
2007-09-13 15:05:00,22.76,22.76,22.71,22.71,32100.0,18.1361,18.1361,18.0963,18.0963,32100.0
2007-09-13 15:10:00,22.72,22.75,22.69,22.7,35100.0,18.1042,18.1281,18.0803,18.0883,35100.0
2007-09-13 15:15:00,22.7,22.7,22.65,22.67,44400.0,18.0883,18.0883,18.0485,18.0644,44400.0
2007-09-13 15:20:00,22.66,22.69,22.64,22.68,36900.0,18.0564,18.0803,18.0405,18.0724,36900.0
2007-09-13 15:25:00,22.67,22.68,22.64,22.64,37200.0,18.0644,18.0724,18.0405,18.0405,37200.0
2007-09-13 15:30:00,22.65,22.66,22.61,22.63,56100.0,18.0485,18.0564,18.0166,18.0325,56100.0
2007-09-13 15:35:00,22.63,22.64,22.6,22.62,51900.0,18.0325,18.0405,18.0086,18.0246,51900.0
2007-09-13 15:40:00,22.6,22.62,22.53,22.55,107400.0,18.0086,18.0246,17.9528,17.9688,107400.0
2007-09-13 15:45:00,22.55,22.57,22.46,22.49,89100.0,17.9688,17.9847,17.8971,17.921,89100.0
2007-09-13 15:50:00,22.49,22.52,22.47,22.51,54300.0,17.921,17.9449,17.905,17.9369,54300.0
2007-09-13 15:55:00,22.51,22.56,22.47,22.56,82500.0,17.9369,17.9767,17.905,17.9767,82500.0
2007-09-14 09:35:00,22.52,22.52,22.38,22.47,27000.0,17.9449,17.9449,17.8333,17.905,27000.0
2007-09-14 09:40:00,22.47,22.51,22.29,22.35,83700.0,17.905,17.9369,17.7616,17.8094,83700.0
2007-09-14 09:45:00,22.36,22.38,22.25,22.29,36900.0,17.8174,17.8333,17.7297,17.7616,36900.0
2007-09-14 09:50:00,22.28,22.4,22.28,22.37,29700.0,17.7536,17.8492,17.7536,17.8253,29700.0
2007-09-14 09:55:00,22.39,22.42,22.28,22.32,12600.0,17.8413,17.8652,17.7536,17.7855,12600.0
2007-09-14 10:00:00,22.32,22.39,22.32,22.39,29100.0,17.7855,17.8413,17.7855,17.8413,29100.0
2007-09-14 10:05:00,22.38,22.44,22.38,22.41,22500.0,17.8333,17.8811,17.8333,17.8572,22500.0
2007-09-14 10:10:00,22.39,22.41,22.36,22.37,12300.0,17.8413,17.8572,17.8174,17.8253,12300.0
2007-09-14 10:15:00,22.36,22.41,22.36,22.39,19500.0,17.8174,17.8572,17.8174,17.8413,19500.0
2007-09-14 10:20:00,22.39,22.43,22.38,22.41,28500.0,17.8413,17.8732,17.8333,17.8572,28500.0
2007-09-14 10:25:00,22.4,22.41,22.38,22.39,9000.0,17.8492,17.8572,17.8333,17.8413,9000.0
2007-09-14 10:30:00,22.4,22.44,22.4,22.42,20400.0,17.8492,17.8811,17.8492,17.8652,20400.0
2007-09-14 10:35:00,22.42,22.43,22.39,22.39,17400.0,17.8652,17.8732,17.8413,17.8413,17400.0
2007-09-14 10:40:00,22.4,22.4,22.36,22.36,15900.0,17.8492,17.8492,17.8174,17.8174,15900.0
2007-09-14 10:45:00,22.37,22.41,22.36,22.4,152400.0,17.8253,17.8572,17.8174,17.8492,152400.0
2007-09-14 10:50:00,22.4,22.4,22.38,22.38,45300.0,17.8492,17.8492,17.8333,17.8333,45300.0
2007-09-14 10:55:00,22.38,22.38,22.35,22.35,23400.0,17.8333,17.8333,17.8094,17.8094,23400.0
2007-09-14 11:00:00,22.35,22.37,22.34,22.34,20100.0,17.8094,17.8253,17.8014,17.8014,20100.0
2007-09-14 11:05:00,22.36,22.36,22.31,22.31,12900.0,17.8174,17.8174,17.7775,17.7775,12900.0
2007-09-14 11:10:00,22.31,22.31,22.25,22.26,18300.0,17.7775,17.7775,17.7297,17.7377,18300.0
2007-09-14 11:15:00,22.26,22.26,22.24,22.25,20100.0,17.7377,17.7377,17.7218,17.7297,20100.0
2007-09-14 11:20:00,22.25,22.25,22.22,22.22,18000.0,17.7297,17.7297,17.7058,17.7058,18000.0
2007-09-14 11:25:00,22.23,22.24,22.21,22.24,24900.0,17.7138,17.7218,17.6978,17.7218,24900.0
2007-09-14 11:30:00,22.24,22.25,22.23,22.23,11700.0,17.7218,17.7297,17.7138,17.7138,11700.0
2007-09-14 11:35:00,22.24,22.25,22.21,22.21,19200.0,17.7218,17.7297,17.6978,17.6978,19200.0
2007-09-14 11:40:00,22.22,22.26,22.21,22.26,21300.0,17.7058,17.7377,17.6978,17.7377,21300.0
2007-09-14 11:45:00,22.27,22.27,22.25,22.27,11700.0,17.7457,17.7457,17.7297,17.7457,11700.0
2007-09-14 11:50:00,22.26,22.28,22.25,22.27,6900.0,17.7377,17.7536,17.7297,17.7457,6900.0
2007-09-14 11:55:00,22.28,22.3,22.27,22.3,14700.0,17.7536,17.7696,17.7457,17.7696,14700.0
2007-09-14 12:00:00,22.29,22.32,22.28,22.3,24000.0,17.7616,17.7855,17.7536,17.7696,24000.0
2007-09-14 12:05:00,22.3,22.31,22.26,22.26,16200.0,17.7696,17.7775,17.7377,17.7377,16200.0
2007-09-14 12:10:00,22.26,22.28,22.23,22.24,16800.0,17.7377,17.7536,17.7138,17.7218,16800.0
2007-09-14 12:15:00,22.24,22.25,22.24,22.25,13200.0,17.7218,17.7297,17.7218,17.7297,13200.0
2007-09-14 12:20:00,22.25,22.27,22.24,22.25,21600.0,17.7297,17.7457,17.7218,17.7297,21600.0
2007-09-14 12:25:00,22.25,22.25,22.22,22.23,19800.0,17.7297,17.7297,17.7058,17.7138,19800.0
2007-09-14 12:30:00,22.23,22.24,22.16,22.17,59100.0,17.7138,17.7218,17.658,17.666,59100.0
2007-09-14 12:35:00,22.17,22.18,22.14,22.18,45900.0,17.666,17.6739,17.6421,17.6739,45900.0
2007-09-14 12:40:00,22.18,22.21,22.18,22.2,10200.0,17.6739,17.6978,17.6739,17.6899,10200.0
2007-09-14 12:45:00,22.2,22.21,22.18,22.19,23700.0,17.6899,17.6978,17.6739,17.6819,23700.0
2007-09-14 12:50:00,22.2,22.25,22.19,22.25,29100.0,17.6899,17.7297,17.6819,17.7297,29100.0
2007-09-14 12:55:00,22.25,22.25,22.22,22.22,8400.0,17.7297,17.7297,17.7058,17.7058,8400.0
2007-09-14 13:00:00,22.23,22.24,22.22,22.23,7200.0,17.7138,17.7218,17.7058,17.7138,7200.0
2007-09-14 13:05:00,22.23,22.25,22.21,22.22,32700.0,17.7138,17.7297,17.6978,17.7058,32700.0
2007-09-14 13:10:00,22.23,22.28,22.22,22.28,16800.0,17.7138,17.7536,17.7058,17.7536,16800.0
2007-09-14 13:15:00,22.28,22.29,22.28,22.28,4200.0,17.7536,17.7616,17.7536,17.7536,4200.0
2007-09-14 13:20:00,22.29,22.31,22.28,22.31,13200.0,17.7616,17.7775,17.7536,17.7775,13200.0
2007-09-14 13:25:00,22.32,22.34,22.31,22.34,19500.0,17.7855,17.8014,17.7775,17.8014,19500.0
2007-09-14 13:30:00,22.36,22.36,22.31,22.32,12600.0,17.8174,17.8174,17.7775,17.7855,12600.0
2007-09-14 13:35:00,22.31,22.32,22.3,22.3,8700.0,17.7775,17.7855,17.7696,17.7696,8700.0
2007-09-14 13:40:00,22.31,22.31,22.3,22.31,6000.0,17.7775,17.7775,17.7696,17.7775,6000.0
2007-09-14 13:45:00,22.31,22.33,22.3,22.33,9600.0,17.7775,17.7935,17.7696,17.7935,9600.0
2007-09-14 13:50:00,22.34,22.36,22.33,22.36,9900.0,17.8014,17.8174,17.7935,17.8174,9900.0
2007-09-14 13:55:00,22.36,22.36,22.32,22.33,98700.0,17.8174,17.8174,17.7855,17.7935,98700.0
2007-09-14 14:00:00,22.34,22.35,22.33,22.34,89100.0,17.8014,17.8094,17.7935,17.8014,89100.0
2007-09-14 14:05:00,22.34,22.35,22.31,22.33,16500.0,17.8014,17.8094,17.7775,17.7935,16500.0
2007-09-14 14:10:00,22.33,22.33,22.28,22.3,27900.0,17.7935,17.7935,17.7536,17.7696,27900.0
2007-09-14 14:15:00,22.29,22.32,22.29,22.32,15300.0,17.7616,17.7855,17.7616,17.7855,15300.0
2007-09-14 14:20:00,22.31,22.32,22.3,22.3,6600.0,17.7775,17.7855,17.7696,17.7696,6600.0
2007-09-14 14:25:00,22.31,22.31,22.24,22.25,39300.0,17.7775,17.7775,17.7218,17.7297,39300.0
2007-09-14 14:30:00,22.27,22.28,22.25,22.28,18600.0,17.7457,17.7536,17.7297,17.7536,18600.0
2007-09-14 14:35:00,22.28,22.28,22.24,22.24,16500.0,17.7536,17.7536,17.7218,17.7218,16500.0
2007-09-14 14:40:00,22.25,22.26,22.22,22.23,21000.0,17.7297,17.7377,17.7058,17.7138,21000.0
2007-09-14 14:45:00,22.23,22.23,22.2,22.21,11100.0,17.7138,17.7138,17.6899,17.6978,11100.0
2007-09-14 14:50:00,22.2,22.22,22.19,22.19,15600.0,17.6899,17.7058,17.6819,17.6819,15600.0
2007-09-14 14:55:00,22.18,22.18,22.17,22.17,24600.0,17.6739,17.6739,17.666,17.666,24600.0
2007-09-14 15:00:00,22.17,22.22,22.17,22.22,21600.0,17.666,17.7058,17.666,17.7058,21600.0
2007-09-14 15:05:00,22.22,22.24,22.2,22.23,42600.0,17.7058,17.7218,17.6899,17.7138,42600.0
2007-09-14 15:10:00,22.24,22.27,22.22,22.25,34200.0,17.7218,17.7457,17.7058,17.7297,34200.0
2007-09-14 15:15:00,22.25,22.29,22.25,22.27,15600.0,17.7297,17.7616,17.7297,17.7457,15600.0
2007-09-14 15:20:00,22.27,22.32,22.27,22.32,23700.0,17.7457,17.7855,17.7457,17.7855,23700.0
2007-09-14 15:25:00,22.32,22.32,22.3,22.3,18000.0,17.7855,17.7855,17.7696,17.7696,18000.0
2007-09-14 15:30:00,22.3,22.34,22.3,22.33,43500.0,17.7696,17.8014,17.7696,17.7935,43500.0
2007-09-14 15:35:00,22.33,22.33,22.3,22.33,33900.0,17.7935,17.7935,17.7696,17.7935,33900.0
2007-09-14 15:40:00,22.33,22.36,22.33,22.36,22200.0,17.7935,17.8174,17.7935,17.8174,22200.0
2007-09-14 15:45:00,22.36,22.42,22.36,22.38,73200.0,17.8174,17.8652,17.8174,17.8333,73200.0
2007-09-14 15:50:00,22.38,22.4,22.37,22.38,52200.0,17.8333,17.8492,17.8253,17.8333,52200.0
2007-09-14 15:55:00,22.38,22.39,22.33,22.34,106200.0,17.8333,17.8413,17.7935,17.8014,106200.0
2007-09-17 09:30:00,22.27,22.3,22.22,22.25,23400.0,17.7457,17.7696,17.7058,17.7297,23400.0
2007-09-17 09:35:00,22.27,22.34,22.25,22.29,20700.0,17.7457,17.8014,17.7297,17.7616,20700.0
2007-09-17 09:40:00,22.3,22.33,22.19,22.23,44100.0,17.7696,17.7935,17.6819,17.7138,44100.0
2007-09-17 09:45:00,22.24,22.24,22.11,22.17,39300.0,17.7218,17.7218,17.6182,17.666,39300.0
2007-09-17 09:50:00,22.17,22.18,22.09,22.09,34200.0,17.666,17.6739,17.6022,17.6022,34200.0
2007-09-17 09:55:00,22.11,22.13,22.09,22.12,16200.0,17.6182,17.6341,17.6022,17.6261,16200.0
2007-09-17 10:00:00,22.12,22.21,22.12,22.12,25500.0,17.6261,17.6978,17.6261,17.6261,25500.0
2007-09-17 10:05:00,22.13,22.17,22.12,22.15,30600.0,17.6341,17.666,17.6261,17.65,30600.0
2007-09-17 10:10:00,22.15,22.18,22.14,22.17,16500.0,17.65,17.6739,17.6421,17.666,16500.0
2007-09-17 10:15:00,22.17,22.25,22.17,22.23,21300.0,17.666,17.7297,17.666,17.7138,21300.0
2007-09-17 10:20:00,22.22,22.22,22.21,22.21,5700.0,17.7058,17.7058,17.6978,17.6978,5700.0
2007-09-17 10:25:00,22.21,22.21,22.14,22.16,15900.0,17.6978,17.6978,17.6421,17.658,15900.0
2007-09-17 10:30:00,22.15,22.19,22.15,22.17,46500.0,17.65,17.6819,17.65,17.666,46500.0
2007-09-17 10:35:00,22.17,22.22,22.15,22.2,31200.0,17.666,17.7058,17.65,17.6899,31200.0
2007-09-17 10:40:00,22.2,22.23,22.19,22.23,28800.0,17.6899,17.7138,17.6819,17.7138,28800.0
2007-09-17 10:45:00,22.24,22.26,22.23,22.23,17700.0,17.7218,17.7377,17.7138,17.7138,17700.0
2007-09-17 10:50:00,22.23,22.24,22.22,22.23,14400.0,17.7138,17.7218,17.7058,17.7138,14400.0
2007-09-17 10:55:00,22.24,22.24,22.23,22.23,14100.0,17.7218,17.7218,17.7138,17.7138,14100.0
2007-09-17 11:00:00,22.23,22.25,22.22,22.23,19800.0,17.7138,17.7297,17.7058,17.7138,19800.0
2007-09-17 11:05:00,22.23,22.24,22.22,22.22,18900.0,17.7138,17.7218,17.7058,17.7058,18900.0
2007-09-17 11:10:00,22.21,22.22,22.19,22.19,17700.0,17.6978,17.7058,17.6819,17.6819,17700.0
2007-09-17 11:15:00,22.18,22.19,22.15,22.16,16800.0,17.6739,17.6819,17.65,17.658,16800.0
2007-09-17 11:20:00,22.16,22.18,22.11,22.14,27600.0,17.658,17.6739,17.6182,17.6421,27600.0
2007-09-17 11:25:00,22.13,22.15,22.1,22.12,19800.0,17.6341,17.65,17.6102,17.6261,19800.0
2007-09-17 11:30:00,22.12,22.12,22.04,22.06,36600.0,17.6261,17.6261,17.5624,17.5783,36600.0
2007-09-17 11:35:00,22.07,22.08,21.99,21.99,51600.0,17.5863,17.5943,17.5225,17.5225,51600.0
2007-09-17 11:40:00,21.98,21.98,21.89,21.89,99300.0,17.5146,17.5146,17.4429,17.4429,99300.0
2007-09-17 11:45:00,21.9,21.9,21.72,21.8,156000.0,17.4508,17.4508,17.3074,17.3711,156000.0
2007-09-17 11:50:00,21.8,21.84,21.74,21.75,127500.0,17.3711,17.403,17.3233,17.3313,127500.0
2007-09-17 11:55:00,21.76,21.8,21.74,21.8,73200.0,17.3393,17.3711,17.3233,17.3711,73200.0
2007-09-17 12:00:00,21.8,21.93,21.8,21.92,104400.0,17.3711,17.4747,17.3711,17.4668,104400.0
2007-09-17 12:05:00,21.92,21.96,21.9,21.95,44100.0,17.4668,17.4986,17.4508,17.4907,44100.0
2007-09-17 12:10:00,21.95,21.97,21.95,21.96,29400.0,17.4907,17.5066,17.4907,17.4986,29400.0
2007-09-17 12:15:00,21.96,22.05,21.96,22.01,74100.0,17.4986,17.5704,17.4986,17.5385,74100.0
2007-09-17 12:20:00,22.03,22.04,21.95,21.99,48000.0,17.5544,17.5624,17.4907,17.5225,48000.0
2007-09-17 12:25:00,21.98,22.01,21.97,22.0,16800.0,17.5146,17.5385,17.5066,17.5305,16800.0
2007-09-17 12:30:00,22.0,22.01,22.0,22.0,12300.0,17.5305,17.5385,17.5305,17.5305,12300.0
2007-09-17 12:35:00,22.0,22.04,22.0,22.04,11100.0,17.5305,17.5624,17.5305,17.5624,11100.0
2007-09-17 12:40:00,22.04,22.07,22.03,22.07,18300.0,17.5624,17.5863,17.5544,17.5863,18300.0
2007-09-17 12:45:00,22.06,22.1,22.06,22.08,23100.0,17.5783,17.6102,17.5783,17.5943,23100.0
2007-09-17 12:50:00,22.09,22.09,22.06,22.07,11400.0,17.6022,17.6022,17.5783,17.5863,11400.0
2007-09-17 12:55:00,22.07,22.1,22.06,22.1,18300.0,17.5863,17.6102,17.5783,17.6102,18300.0
2007-09-17 13:00:00,22.1,22.12,22.08,22.09,12600.0,17.6102,17.6261,17.5943,17.6022,12600.0
2007-09-17 13:05:00,22.09,22.09,22.08,22.09,12000.0,17.6022,17.6022,17.5943,17.6022,12000.0
2007-09-17 13:10:00,22.09,22.11,22.08,22.11,18600.0,17.6022,17.6182,17.5943,17.6182,18600.0
2007-09-17 13:15:00,22.11,22.14,22.11,22.14,13800.0,17.6182,17.6421,17.6182,17.6421,13800.0
2007-09-17 13:20:00,22.14,22.14,22.13,22.13,8400.0,17.6421,17.6421,17.6341,17.6341,8400.0
2007-09-17 13:25:00,22.13,22.13,22.13,22.13,12900.0,17.6341,17.6341,17.6341,17.6341,12900.0
2007-09-17 13:30:00,22.13,22.13,22.08,22.09,12300.0,17.6341,17.6341,17.5943,17.6022,12300.0
2007-09-17 13:35:00,22.1,22.12,22.09,22.12,12600.0,17.6102,17.6261,17.6022,17.6261,12600.0
2007-09-17 13:40:00,22.12,22.12,22.1,22.1,9600.0,17.6261,17.6261,17.6102,17.6102,9600.0
2007-09-17 13:45:00,22.11,22.14,22.11,22.13,9300.0,17.6182,17.6421,17.6182,17.6341,9300.0
2007-09-17 13:50:00,22.13,22.13,22.11,22.12,12600.0,17.6341,17.6341,17.6182,17.6261,12600.0
2007-09-17 13:55:00,22.12,22.14,22.09,22.09,18900.0,17.6261,17.6421,17.6022,17.6022,18900.0
2007-09-17 14:00:00,22.09,22.12,22.09,22.11,24300.0,17.6022,17.6261,17.6022,17.6182,24300.0
2007-09-17 14:05:00,22.11,22.11,22.1,22.1,11400.0,17.6182,17.6182,17.6102,17.6102,11400.0
2007-09-17 14:10:00,22.11,22.11,22.09,22.1,13800.0,17.6182,17.6182,17.6022,17.6102,13800.0
2007-09-17 14:15:00,22.1,22.1,22.07,22.09,20700.0,17.6102,17.6102,17.5863,17.6022,20700.0
2007-09-17 14:20:00,22.09,22.1,22.07,22.1,17400.0,17.6022,17.6102,17.5863,17.6102,17400.0
2007-09-17 14:25:00,22.09,22.15,22.09,22.13,27300.0,17.6022,17.65,17.6022,17.6341,27300.0
2007-09-17 14:30:00,22.13,22.16,22.13,22.14,23100.0,17.6341,17.658,17.6341,17.6421,23100.0
2007-09-17 14:35:00,22.15,22.15,22.13,22.13,17400.0,17.65,17.65,17.6341,17.6341,17400.0
2007-09-17 14:40:00,22.13,22.16,22.13,22.15,36900.0,17.6341,17.658,17.6341,17.65,36900.0
2007-09-17 14:45:00,22.16,22.18,22.13,22.13,18300.0,17.658,17.6739,17.6341,17.6341,18300.0
2007-09-17 14:50:00,22.13,22.15,22.12,22.12,24000.0,17.6341,17.65,17.6261,17.6261,24000.0
2007-09-17 14:55:00,22.13,22.17,22.13,22.16,24300.0,17.6341,17.666,17.6341,17.658,24300.0
2007-09-17 15:00:00,22.15,22.17,22.14,22.16,34200.0,17.65,17.666,17.6421,17.658,34200.0
2007-09-17 15:05:00,22.16,22.18,22.14,22.18,36300.0,17.658,17.6739,17.6421,17.6739,36300.0
2007-09-17 15:10:00,22.18,22.25,22.17,22.25,43500.0,17.6739,17.7297,17.666,17.7297,43500.0
2007-09-17 15:15:00,22.25,22.26,22.23,22.26,43800.0,17.7297,17.7377,17.7138,17.7377,43800.0
2007-09-17 15:20:00,22.26,22.27,22.25,22.27,47700.0,17.7377,17.7457,17.7297,17.7457,47700.0
2007-09-17 15:25:00,22.27,22.29,22.23,22.24,25200.0,17.7457,17.7616,17.7138,17.7218,25200.0
2007-09-17 15:30:00,22.23,22.24,22.17,22.18,36600.0,17.7138,17.7218,17.666,17.6739,36600.0
2007-09-17 15:35:00,22.17,22.17,22.11,22.11,45300.0,17.666,17.666,17.6182,17.6182,45300.0
2007-09-17 15:40:00,22.12,22.12,22.09,22.1,37800.0,17.6261,17.6261,17.6022,17.6102,37800.0
2007-09-17 15:45:00,22.11,22.11,22.07,22.1,51900.0,17.6182,17.6182,17.5863,17.6102,51900.0
2007-09-17 15:50:00,22.1,22.11,22.08,22.08,57000.0,17.6102,17.6182,17.5943,17.5943,57000.0
2007-09-17 15:55:00,22.08,22.09,22.05,22.07,104100.0,17.5943,17.6022,17.5704,17.5863,104100.0
2007-09-18 09:30:00,22.17,22.24,22.17,22.18,21300.0,17.666,17.7218,17.666,17.6739,21300.0
2007-09-18 09:35:00,22.21,22.23,22.17,22.18,24900.0,17.6978,17.7138,17.666,17.6739,24900.0
2007-09-18 09:40:00,22.18,22.19,22.1,22.12,17100.0,17.6739,17.6819,17.6102,17.6261,17100.0
2007-09-18 09:45:00,22.12,22.18,22.12,22.18,21900.0,17.6261,17.6739,17.6261,17.6739,21900.0
2007-09-18 09:50:00,22.17,22.18,22.15,22.15,49800.0,17.666,17.6739,17.65,17.65,49800.0
2007-09-18 09:55:00,22.16,22.18,22.16,22.17,12300.0,17.658,17.6739,17.658,17.666,12300.0
2007-09-18 10:00:00,22.17,22.17,22.11,22.14,13500.0,17.666,17.666,17.6182,17.6421,13500.0
2007-09-18 10:05:00,22.15,22.16,22.15,22.15,8700.0,17.65,17.658,17.65,17.65,8700.0
2007-09-18 10:10:00,22.16,22.18,22.16,22.18,9000.0,17.658,17.6739,17.658,17.6739,9000.0
2007-09-18 10:15:00,22.18,22.22,22.18,22.2,10500.0,17.6739,17.7058,17.6739,17.6899,10500.0
2007-09-18 10:20:00,22.2,22.24,22.19,22.24,11400.0,17.6899,17.7218,17.6819,17.7218,11400.0
2007-09-18 10:25:00,22.23,22.25,22.21,22.23,13200.0,17.7138,17.7297,17.6978,17.7138,13200.0
2007-09-18 10:30:00,22.24,22.26,22.16,22.16,82500.0,17.7218,17.7377,17.658,17.658,82500.0
2007-09-18 10:35:00,22.16,22.17,22.15,22.15,10500.0,17.658,17.666,17.65,17.65,10500.0
2007-09-18 10:40:00,22.14,22.15,22.13,22.14,23400.0,17.6421,17.65,17.6341,17.6421,23400.0
2007-09-18 10:45:00,22.15,22.15,22.13,22.13,13500.0,17.65,17.65,17.6341,17.6341,13500.0
2007-09-18 10:50:00,22.13,22.16,22.1,22.15,31200.0,17.6341,17.658,17.6102,17.65,31200.0
2007-09-18 10:55:00,22.15,22.21,22.15,22.21,26100.0,17.65,17.6978,17.65,17.6978,26100.0
2007-09-18 11:00:00,22.21,22.24,22.17,22.24,32700.0,17.6978,17.7218,17.666,17.7218,32700.0
2007-09-18 11:05:00,22.24,22.25,22.21,22.23,18600.0,17.7218,17.7297,17.6978,17.7138,18600.0
2007-09-18 11:10:00,22.23,22.27,22.23,22.26,17400.0,17.7138,17.7457,17.7138,17.7377,17400.0
2007-09-18 11:15:00,22.27,22.27,22.2,22.2,18900.0,17.7457,17.7457,17.6899,17.6899,18900.0
2007-09-18 11:20:00,22.2,22.21,22.16,22.16,28800.0,17.6899,17.6978,17.658,17.658,28800.0
2007-09-18 11:25:00,22.16,22.16,22.11,22.12,12000.0,17.658,17.658,17.6182,17.6261,12000.0
2007-09-18 11:30:00,22.13,22.15,22.13,22.15,5700.0,17.6341,17.65,17.6341,17.65,5700.0
2007-09-18 11:35:00,22.13,22.14,22.1,22.1,14400.0,17.6341,17.6421,17.6102,17.6102,14400.0
2007-09-18 11:40:00,22.1,22.11,22.07,22.1,19500.0,17.6102,17.6182,17.5863,17.6102,19500.0
2007-09-18 11:45:00,22.1,22.12,22.09,22.12,11700.0,17.6102,17.6261,17.6022,17.6261,11700.0
2007-09-18 11:50:00,22.12,22.12,22.1,22.1,5400.0,17.6261,17.6261,17.6102,17.6102,5400.0
2007-09-18 11:55:00,22.1,22.11,22.09,22.11,8400.0,17.6102,17.6182,17.6022,17.6182,8400.0
2007-09-18 12:00:00,22.11,22.12,22.1,22.1,10500.0,17.6182,17.6261,17.6102,17.6102,10500.0
2007-09-18 12:05:00,22.09,22.09,22.07,22.08,10800.0,17.6022,17.6022,17.5863,17.5943,10800.0
2007-09-18 12:10:00,22.08,22.09,22.08,22.08,8100.0,17.5943,17.6022,17.5943,17.5943,8100.0
2007-09-18 12:15:00,22.08,22.1,22.08,22.1,10500.0,17.5943,17.6102,17.5943,17.6102,10500.0
2007-09-18 12:20:00,22.1,22.1,22.09,22.09,12600.0,17.6102,17.6102,17.6022,17.6022,12600.0
2007-09-18 12:25:00,22.08,22.09,22.07,22.07,8400.0,17.5943,17.6022,17.5863,17.5863,8400.0
2007-09-18 12:30:00,22.07,22.07,22.05,22.06,19500.0,17.5863,17.5863,17.5704,17.5783,19500.0
2007-09-18 12:35:00,22.07,22.1,22.07,22.1,18600.0,17.5863,17.6102,17.5863,17.6102,18600.0
2007-09-18 12:40:00,22.08,22.1,22.08,22.08,6600.0,17.5943,17.6102,17.5943,17.5943,6600.0
2007-09-18 12:45:00,22.08,22.09,22.08,22.09,3300.0,17.5943,17.6022,17.5943,17.6022,3300.0
2007-09-18 12:50:00,22.09,22.09,22.07,22.07,16800.0,17.6022,17.6022,17.5863,17.5863,16800.0
2007-09-18 12:55:00,22.07,22.07,22.06,22.06,8100.0,17.5863,17.5863,17.5783,17.5783,8100.0
2007-09-18 13:00:00,22.06,22.06,22.03,22.03,18000.0,17.5783,17.5783,17.5544,17.5544,18000.0
2007-09-18 13:05:00,22.04,22.05,22.01,22.01,33000.0,17.5624,17.5704,17.5385,17.5385,33000.0
2007-09-18 13:10:00,22.01,22.03,22.01,22.03,10200.0,17.5385,17.5544,17.5385,17.5544,10200.0
2007-09-18 13:15:00,22.03,22.07,22.02,22.06,17100.0,17.5544,17.5863,17.5464,17.5783,17100.0
2007-09-18 13:20:00,22.06,22.06,22.04,22.05,8100.0,17.5783,17.5783,17.5624,17.5704,8100.0
2007-09-18 13:25:00,22.05,22.05,22.0,22.02,27900.0,17.5704,17.5704,17.5305,17.5464,27900.0
2007-09-18 13:30:00,22.02,22.04,22.01,22.03,18900.0,17.5464,17.5624,17.5385,17.5544,18900.0
2007-09-18 13:35:00,22.03,22.05,22.03,22.04,20100.0,17.5544,17.5704,17.5544,17.5624,20100.0
2007-09-18 13:40:00,22.04,22.05,22.02,22.03,20400.0,17.5624,17.5704,17.5464,17.5544,20400.0
2007-09-18 13:45:00,22.03,22.04,22.01,22.01,22800.0,17.5544,17.5624,17.5385,17.5385,22800.0
2007-09-18 13:50:00,22.01,22.05,22.01,22.05,31800.0,17.5385,17.5704,17.5385,17.5704,31800.0
2007-09-18 13:55:00,22.05,22.05,22.02,22.04,15900.0,17.5704,17.5704,17.5464,17.5624,15900.0
2007-09-18 14:00:00,22.05,22.07,22.01,22.04,18000.0,17.5704,17.5863,17.5385,17.5624,18000.0
2007-09-18 14:05:00,22.04,22.05,22.01,22.02,19200.0,17.5624,17.5704,17.5385,17.5464,19200.0
2007-09-18 14:10:00,22.03,22.13,22.02,22.08,19200.0,17.5544,17.6341,17.5464,17.5943,19200.0
2007-09-18 14:15:00,22.14,22.52,22.14,22.39,94500.0,17.6421,17.9449,17.6421,17.8413,94500.0
2007-09-18 14:20:00,22.39,22.49,22.34,22.42,102900.0,17.8413,17.921,17.8014,17.8652,102900.0
2007-09-18 14:25:00,22.36,22.5,22.34,22.45,68100.0,17.8174,17.9289,17.8014,17.8891,68100.0
2007-09-18 14:30:00,22.47,22.48,22.39,22.46,37800.0,17.905,17.913,17.8413,17.8971,37800.0
2007-09-18 14:35:00,22.46,22.66,22.46,22.6,143400.0,17.8971,18.0564,17.8971,18.0086,143400.0
2007-09-18 14:40:00,22.59,22.63,22.5,22.58,65100.0,18.0006,18.0325,17.9289,17.9927,65100.0
2007-09-18 14:45:00,22.58,22.61,22.54,22.59,26700.0,17.9927,18.0166,17.9608,18.0006,26700.0
2007-09-18 14:50:00,22.62,22.63,22.52,22.54,69000.0,18.0246,18.0325,17.9449,17.9608,69000.0
2007-09-18 14:55:00,22.54,22.6,22.53,22.57,45600.0,17.9608,18.0086,17.9528,17.9847,45600.0
2007-09-18 15:00:00,22.57,22.58,22.52,22.55,55500.0,17.9847,17.9927,17.9449,17.9688,55500.0
2007-09-18 15:05:00,22.55,22.62,22.54,22.62,79200.0,17.9688,18.0246,17.9608,18.0246,79200.0
2007-09-18 15:10:00,22.62,22.75,22.61,22.75,84900.0,18.0246,18.1281,18.0166,18.1281,84900.0
2007-09-18 15:15:00,22.74,22.82,22.74,22.76,124800.0,18.1202,18.1839,18.1202,18.1361,124800.0
2007-09-18 15:20:00,22.75,22.79,22.75,22.78,72900.0,18.1281,18.16,18.1281,18.152,72900.0
2007-09-18 15:25:00,22.8,22.83,22.79,22.83,103800.0,18.168,18.1919,18.16,18.1919,103800.0
2007-09-18 15:30:00,22.82,22.88,22.81,22.88,84900.0,18.1839,18.2317,18.176,18.2317,84900.0
2007-09-18 15:35:00,22.88,22.91,22.85,22.86,69900.0,18.2317,18.2556,18.2078,18.2158,69900.0
2007-09-18 15:40:00,22.87,22.94,22.87,22.88,116400.0,18.2238,18.2795,18.2238,18.2317,116400.0
2007-09-18 15:45:00,22.89,23.02,22.88,23.02,147900.0,18.2397,18.3433,18.2317,18.3433,147900.0
2007-09-18 15:50:00,23.01,23.01,22.93,22.93,143700.0,18.3353,18.3353,18.2716,18.2716,143700.0
2007-09-18 15:55:00,22.94,22.97,22.93,22.95,111900.0,18.2795,18.3034,18.2716,18.2875,111900.0
2007-09-19 09:30:00,23.17,23.26,23.17,23.19,54300.0,18.4628,18.5345,18.4628,18.4788,54300.0
2007-09-19 09:35:00,23.18,23.29,23.15,23.22,94800.0,18.4708,18.5584,18.4469,18.5027,94800.0
2007-09-19 09:40:00,23.22,23.29,23.22,23.27,50700.0,18.5027,18.5584,18.5027,18.5425,50700.0
2007-09-19 09:45:00,23.27,23.33,23.27,23.31,34200.0,18.5425,18.5903,18.5425,18.5744,34200.0
2007-09-19 09:50:00,23.31,23.4,23.28,23.33,90900.0,18.5744,18.6461,18.5505,18.5903,90900.0
2007-09-19 09:55:00,23.34,23.34,23.27,23.29,47700.0,18.5983,18.5983,18.5425,18.5584,47700.0
2007-09-19 10:00:00,23.29,23.31,23.28,23.28,38700.0,18.5584,18.5744,18.5505,18.5505,38700.0
2007-09-19 10:05:00,23.29,23.3,23.23,23.26,50100.0,18.5584,18.5664,18.5106,18.5345,50100.0
2007-09-19 10:10:00,23.26,23.35,23.26,23.33,21900.0,18.5345,18.6062,18.5345,18.5903,21900.0
2007-09-19 10:15:00,23.32,23.32,23.29,23.3,29100.0,18.5823,18.5823,18.5584,18.5664,29100.0
2007-09-19 10:20:00,23.31,23.31,23.27,23.27,16500.0,18.5744,18.5744,18.5425,18.5425,16500.0
2007-09-19 10:25:00,23.27,23.28,23.23,23.25,27900.0,18.5425,18.5505,18.5106,18.5266,27900.0
2007-09-19 10:30:00,23.24,23.28,23.14,23.19,137700.0,18.5186,18.5505,18.4389,18.4788,137700.0
2007-09-19 10:35:00,23.18,23.2,23.13,23.13,47400.0,18.4708,18.4867,18.4309,18.4309,47400.0
2007-09-19 10:40:00,23.12,23.15,23.08,23.1,79500.0,18.423,18.4469,18.3911,18.407,79500.0
2007-09-19 10:45:00,23.11,23.12,23.08,23.09,28800.0,18.415,18.423,18.3911,18.3991,28800.0
2007-09-19 10:50:00,23.09,23.13,23.07,23.11,54900.0,18.3991,18.4309,18.3831,18.415,54900.0
2007-09-19 10:55:00,23.12,23.14,23.11,23.12,28500.0,18.423,18.4389,18.415,18.423,28500.0
2007-09-19 11:00:00,23.11,23.12,23.09,23.09,30300.0,18.415,18.423,18.3991,18.3991,30300.0
2007-09-19 11:05:00,23.09,23.12,23.08,23.12,24300.0,18.3991,18.423,18.3911,18.423,24300.0
2007-09-19 11:10:00,23.12,23.17,23.12,23.17,16200.0,18.423,18.4628,18.423,18.4628,16200.0
2007-09-19 11:15:00,23.17,23.32,23.17,23.31,139200.0,18.4628,18.5823,18.4628,18.5744,139200.0
2007-09-19 11:20:00,23.32,23.39,23.29,23.36,180300.0,18.5823,18.6381,18.5584,18.6142,180300.0
2007-09-19 11:25:00,23.37,23.39,23.24,23.24,86700.0,18.6222,18.6381,18.5186,18.5186,86700.0
2007-09-19 11:30:00,23.23,23.29,23.23,23.23,48600.0,18.5106,18.5584,18.5106,18.5106,48600.0
2007-09-19 11:35:00,23.23,23.23,23.17,23.17,10500.0,18.5106,18.5106,18.4628,18.4628,10500.0
2007-09-19 11:40:00,23.17,23.18,23.16,23.17,14400.0,18.4628,18.4708,18.4548,18.4628,14400.0
2007-09-19 11:45:00,23.18,23.18,23.14,23.14,19500.0,18.4708,18.4708,18.4389,18.4389,19500.0
2007-09-19 11:50:00,23.14,23.15,23.11,23.13,21000.0,18.4389,18.4469,18.415,18.4309,21000.0
2007-09-19 11:55:00,23.13,23.18,23.12,23.17,58800.0,18.4309,18.4708,18.423,18.4628,58800.0
2007-09-19 12:00:00,23.18,23.18,23.17,23.17,11100.0,18.4708,18.4708,18.4628,18.4628,11100.0
2007-09-19 12:05:00,23.17,23.18,23.17,23.17,17700.0,18.4628,18.4708,18.4628,18.4628,17700.0
2007-09-19 12:10:00,23.17,23.17,23.11,23.11,18300.0,18.4628,18.4628,18.415,18.415,18300.0
2007-09-19 12:15:00,23.11,23.12,23.1,23.11,7500.0,18.415,18.423,18.407,18.415,7500.0
2007-09-19 12:20:00,23.12,23.12,23.1,23.1,18600.0,18.423,18.423,18.407,18.407,18600.0
2007-09-19 12:25:00,23.08,23.11,23.08,23.09,13200.0,18.3911,18.415,18.3911,18.3991,13200.0
2007-09-19 12:30:00,23.1,23.1,23.02,23.02,27000.0,18.407,18.407,18.3433,18.3433,27000.0
2007-09-19 12:35:00,23.02,23.02,23.0,23.01,23100.0,18.3433,18.3433,18.3274,18.3353,23100.0
2007-09-19 12:40:00,23.0,23.01,22.98,22.98,25200.0,18.3274,18.3353,18.3114,18.3114,25200.0
2007-09-19 12:45:00,22.98,23.0,22.96,22.99,53700.0,18.3114,18.3274,18.2955,18.3194,53700.0
2007-09-19 12:50:00,23.0,23.01,22.99,23.0,6900.0,18.3274,18.3353,18.3194,18.3274,6900.0
2007-09-19 12:55:00,23.0,23.07,23.0,23.06,10500.0,18.3274,18.3831,18.3274,18.3752,10500.0
2007-09-19 13:00:00,23.05,23.05,22.98,22.98,8700.0,18.3672,18.3672,18.3114,18.3114,8700.0
2007-09-19 13:05:00,22.98,22.98,22.93,22.93,8100.0,18.3114,18.3114,18.2716,18.2716,8100.0
2007-09-19 13:10:00,22.93,22.95,22.9,22.9,21300.0,18.2716,18.2875,18.2477,18.2477,21300.0
2007-09-19 13:15:00,22.9,22.95,22.89,22.94,16800.0,18.2477,18.2875,18.2397,18.2795,16800.0
2007-09-19 13:20:00,22.92,22.93,22.9,22.92,7500.0,18.2636,18.2716,18.2477,18.2636,7500.0
2007-09-19 13:25:00,22.92,22.92,22.9,22.9,9600.0,18.2636,18.2636,18.2477,18.2477,9600.0
2007-09-19 13:30:00,22.92,22.92,22.87,22.89,15600.0,18.2636,18.2636,18.2238,18.2397,15600.0
2007-09-19 13:35:00,22.89,22.93,22.86,22.88,19800.0,18.2397,18.2716,18.2158,18.2317,19800.0
2007-09-19 13:40:00,22.88,22.94,22.88,22.92,18600.0,18.2317,18.2795,18.2317,18.2636,18600.0
2007-09-19 13:45:00,22.93,22.96,22.9,22.91,20400.0,18.2716,18.2955,18.2477,18.2556,20400.0
2007-09-19 13:50:00,22.92,22.93,22.91,22.93,12000.0,18.2636,18.2716,18.2556,18.2716,12000.0
2007-09-19 13:55:00,22.92,22.94,22.91,22.91,25200.0,18.2636,18.2795,18.2556,18.2556,25200.0
2007-09-19 14:00:00,22.92,22.94,22.86,22.86,44100.0,18.2636,18.2795,18.2158,18.2158,44100.0
2007-09-19 14:05:00,22.85,22.88,22.85,22.85,15300.0,18.2078,18.2317,18.2078,18.2078,15300.0
2007-09-19 14:10:00,22.85,22.86,22.82,22.83,15000.0,18.2078,18.2158,18.1839,18.1919,15000.0
2007-09-19 14:15:00,22.83,22.84,22.78,22.8,21000.0,18.1919,18.1999,18.152,18.168,21000.0
2007-09-19 14:20:00,22.8,22.83,22.79,22.8,15900.0,18.168,18.1919,18.16,18.168,15900.0
2007-09-19 14:25:00,22.79,22.85,22.77,22.84,18900.0,18.16,18.2078,18.1441,18.1999,18900.0
2007-09-19 14:30:00,22.83,22.87,22.83,22.85,13800.0,18.1919,18.2238,18.1919,18.2078,13800.0
2007-09-19 14:35:00,22.85,22.85,22.82,22.82,9600.0,18.2078,18.2078,18.1839,18.1839,9600.0
2007-09-19 14:40:00,22.83,22.86,22.81,22.86,12600.0,18.1919,18.2158,18.176,18.2158,12600.0
2007-09-19 14:45:00,22.86,22.89,22.84,22.84,19500.0,18.2158,18.2397,18.1999,18.1999,19500.0
2007-09-19 14:50:00,22.85,22.87,22.84,22.87,10200.0,18.2078,18.2238,18.1999,18.2238,10200.0
2007-09-19 14:55:00,22.87,22.92,22.87,22.91,19500.0,18.2238,18.2636,18.2238,18.2556,19500.0
2007-09-19 15:00:00,22.9,22.92,22.9,22.91,8100.0,18.2477,18.2636,18.2477,18.2556,8100.0
2007-09-19 15:05:00,22.91,22.94,22.9,22.92,23100.0,18.2556,18.2795,18.2477,18.2636,23100.0
2007-09-19 15:10:00,22.91,22.94,22.9,22.9,58500.0,18.2556,18.2795,18.2477,18.2477,58500.0
2007-09-19 15:15:00,22.91,22.95,22.9,22.91,42600.0,18.2556,18.2875,18.2477,18.2556,42600.0
2007-09-19 15:20:00,22.9,22.91,22.86,22.87,29700.0,18.2477,18.2556,18.2158,18.2238,29700.0
2007-09-19 15:25:00,22.87,22.9,22.85,22.89,63000.0,18.2238,18.2477,18.2078,18.2397,63000.0
2007-09-19 15:30:00,22.89,22.93,22.89,22.92,32100.0,18.2397,18.2716,18.2397,18.2636,32100.0
2007-09-19 15:35:00,22.93,22.93,22.88,22.91,26700.0,18.2716,18.2716,18.2317,18.2556,26700.0
2007-09-19 15:40:00,22.9,22.92,22.9,22.92,18300.0,18.2477,18.2636,18.2477,18.2636,18300.0
2007-09-19 15:45:00,22.92,22.92,22.85,22.85,25800.0,18.2636,18.2636,18.2078,18.2078,25800.0
2007-09-19 15:50:00,22.86,22.86,22.84,22.86,38100.0,18.2158,18.2158,18.1999,18.2158,38100.0
2007-09-19 15:55:00,22.85,22.9,22.85,22.88,50100.0,18.2078,18.2477,18.2078,18.2317,50100.0
2007-09-20 09:35:00,22.87,22.87,22.72,22.73,36600.0,18.2238,18.2238,18.1042,18.1122,36600.0
2007-09-20 09:40:00,22.72,22.72,22.54,22.57,34800.0,18.1042,18.1042,17.9608,17.9847,34800.0
2007-09-20 09:45:00,22.56,22.61,22.54,22.59,26400.0,17.9767,18.0166,17.9608,18.0006,26400.0
2007-09-20 09:50:00,22.59,22.71,22.59,22.7,33600.0,18.0006,18.0963,18.0006,18.0883,33600.0
2007-09-20 09:55:00,22.7,22.72,22.64,22.7,19800.0,18.0883,18.1042,18.0405,18.0883,19800.0
2007-09-20 10:00:00,22.69,22.77,22.65,22.76,33000.0,18.0803,18.1441,18.0485,18.1361,33000.0
2007-09-20 10:05:00,22.76,22.8,22.75,22.76,25200.0,18.1361,18.168,18.1281,18.1361,25200.0
2007-09-20 10:10:00,22.78,22.82,22.75,22.82,19200.0,18.152,18.1839,18.1281,18.1839,19200.0
2007-09-20 10:15:00,22.8,22.8,22.77,22.78,21900.0,18.168,18.168,18.1441,18.152,21900.0
2007-09-20 10:20:00,22.77,22.79,22.75,22.77,27900.0,18.1441,18.16,18.1281,18.1441,27900.0
2007-09-20 10:25:00,22.76,22.77,22.72,22.72,18600.0,18.1361,18.1441,18.1042,18.1042,18600.0
2007-09-20 10:30:00,22.73,22.73,22.65,22.66,17700.0,18.1122,18.1122,18.0485,18.0564,17700.0
2007-09-20 10:35:00,22.66,22.68,22.64,22.68,22200.0,18.0564,18.0724,18.0405,18.0724,22200.0
2007-09-20 10:40:00,22.66,22.69,22.66,22.68,12300.0,18.0564,18.0803,18.0564,18.0724,12300.0
2007-09-20 10:45:00,22.66,22.67,22.61,22.62,48300.0,18.0564,18.0644,18.0166,18.0246,48300.0
2007-09-20 10:50:00,22.63,22.68,22.63,22.66,14700.0,18.0325,18.0724,18.0325,18.0564,14700.0
2007-09-20 10:55:00,22.66,22.68,22.65,22.66,20400.0,18.0564,18.0724,18.0485,18.0564,20400.0
2007-09-20 11:00:00,22.66,22.67,22.65,22.67,18600.0,18.0564,18.0644,18.0485,18.0644,18600.0
2007-09-20 11:05:00,22.65,22.72,22.65,22.72,23100.0,18.0485,18.1042,18.0485,18.1042,23100.0
2007-09-20 11:10:00,22.69,22.71,22.66,22.67,11700.0,18.0803,18.0963,18.0564,18.0644,11700.0
2007-09-20 11:15:00,22.66,22.67,22.62,22.62,15600.0,18.0564,18.0644,18.0246,18.0246,15600.0
2007-09-20 11:20:00,22.6,22.62,22.59,22.59,13800.0,18.0086,18.0246,18.0006,18.0006,13800.0
2007-09-20 11:25:00,22.59,22.63,22.59,22.61,15300.0,18.0006,18.0325,18.0006,18.0166,15300.0
2007-09-20 11:30:00,22.61,22.61,22.56,22.56,37200.0,18.0166,18.0166,17.9767,17.9767,37200.0
2007-09-20 11:35:00,22.56,22.57,22.53,22.54,19800.0,17.9767,17.9847,17.9528,17.9608,19800.0
2007-09-20 11:40:00,22.54,22.54,22.52,22.53,24300.0,17.9608,17.9608,17.9449,17.9528,24300.0
2007-09-20 11:45:00,22.53,22.53,22.51,22.52,12900.0,17.9528,17.9528,17.9369,17.9449,12900.0
2007-09-20 11:50:00,22.51,22.55,22.51,22.53,17400.0,17.9369,17.9688,17.9369,17.9528,17400.0
2007-09-20 11:55:00,22.54,22.56,22.53,22.53,13200.0,17.9608,17.9767,17.9528,17.9528,13200.0
2007-09-20 12:00:00,22.54,22.56,22.53,22.54,31800.0,17.9608,17.9767,17.9528,17.9608,31800.0
2007-09-20 12:05:00,22.54,22.54,22.51,22.53,41100.0,17.9608,17.9608,17.9369,17.9528,41100.0
2007-09-20 12:10:00,22.52,22.57,22.52,22.55,39300.0,17.9449,17.9847,17.9449,17.9688,39300.0
2007-09-20 12:15:00,22.55,22.55,22.53,22.53,8700.0,17.9688,17.9688,17.9528,17.9528,8700.0
2007-09-20 12:20:00,22.54,22.55,22.52,22.53,9300.0,17.9608,17.9688,17.9449,17.9528,9300.0
2007-09-20 12:25:00,22.53,22.55,22.49,22.54,34800.0,17.9528,17.9688,17.921,17.9608,34800.0
2007-09-20 12:30:00,22.53,22.53,22.5,22.51,42300.0,17.9528,17.9528,17.9289,17.9369,42300.0
2007-09-20 12:35:00,22.51,22.53,22.47,22.47,19200.0,17.9369,17.9528,17.905,17.905,19200.0
2007-09-20 12:40:00,22.48,22.49,22.47,22.47,8100.0,17.913,17.921,17.905,17.905,8100.0
2007-09-20 12:45:00,22.47,22.5,22.47,22.49,36600.0,17.905,17.9289,17.905,17.921,36600.0
2007-09-20 12:50:00,22.49,22.52,22.48,22.51,20700.0,17.921,17.9449,17.913,17.9369,20700.0
2007-09-20 12:55:00,22.52,22.53,22.5,22.52,5700.0,17.9449,17.9528,17.9289,17.9449,5700.0
2007-09-20 13:00:00,22.51,22.52,22.51,22.51,18000.0,17.9369,17.9449,17.9369,17.9369,18000.0
2007-09-20 13:05:00,22.51,22.52,22.51,22.51,14100.0,17.9369,17.9449,17.9369,17.9369,14100.0
2007-09-20 13:10:00,22.51,22.52,22.5,22.51,15000.0,17.9369,17.9449,17.9289,17.9369,15000.0
2007-09-20 13:15:00,22.52,22.52,22.51,22.51,6600.0,17.9449,17.9449,17.9369,17.9369,6600.0
2007-09-20 13:20:00,22.52,22.52,22.48,22.5,22200.0,17.9449,17.9449,17.913,17.9289,22200.0
2007-09-20 13:25:00,22.49,22.5,22.47,22.49,19200.0,17.921,17.9289,17.905,17.921,19200.0
2007-09-20 13:30:00,22.49,22.52,22.49,22.51,19500.0,17.921,17.9449,17.921,17.9369,19500.0
2007-09-20 13:35:00,22.51,22.52,22.5,22.52,20700.0,17.9369,17.9449,17.9289,17.9449,20700.0
2007-09-20 13:40:00,22.52,22.54,22.51,22.52,15000.0,17.9449,17.9608,17.9369,17.9449,15000.0
2007-09-20 13:45:00,22.54,22.55,22.51,22.51,16200.0,17.9608,17.9688,17.9369,17.9369,16200.0
2007-09-20 13:50:00,22.52,22.53,22.5,22.51,6900.0,17.9449,17.9528,17.9289,17.9369,6900.0
2007-09-20 13:55:00,22.5,22.52,22.49,22.49,27600.0,17.9289,17.9449,17.921,17.921,27600.0
2007-09-20 14:00:00,22.5,22.5,22.48,22.48,17700.0,17.9289,17.9289,17.913,17.913,17700.0
2007-09-20 14:05:00,22.48,22.52,22.48,22.48,49800.0,17.913,17.9449,17.913,17.913,49800.0
2007-09-20 14:10:00,22.47,22.51,22.45,22.46,21600.0,17.905,17.9369,17.8891,17.8971,21600.0
2007-09-20 14:15:00,22.46,22.47,22.44,22.45,21000.0,17.8971,17.905,17.8811,17.8891,21000.0
2007-09-20 14:20:00,22.46,22.46,22.39,22.41,46500.0,17.8971,17.8971,17.8413,17.8572,46500.0
2007-09-20 14:25:00,22.41,22.42,22.36,22.39,23100.0,17.8572,17.8652,17.8174,17.8413,23100.0
2007-09-20 14:30:00,22.39,22.39,22.35,22.35,43200.0,17.8413,17.8413,17.8094,17.8094,43200.0
2007-09-20 14:35:00,22.35,22.35,22.3,22.34,53700.0,17.8094,17.8094,17.7696,17.8014,53700.0
2007-09-20 14:40:00,22.35,22.4,22.33,22.37,33300.0,17.8094,17.8492,17.7935,17.8253,33300.0
2007-09-20 14:45:00,22.37,22.37,22.31,22.34,34500.0,17.8253,17.8253,17.7775,17.8014,34500.0
2007-09-20 14:50:00,22.34,22.4,22.33,22.39,21600.0,17.8014,17.8492,17.7935,17.8413,21600.0
2007-09-20 14:55:00,22.39,22.41,22.39,22.39,20100.0,17.8413,17.8572,17.8413,17.8413,20100.0
2007-09-20 15:00:00,22.39,22.4,22.34,22.35,43800.0,17.8413,17.8492,17.8014,17.8094,43800.0
2007-09-20 15:05:00,22.35,22.38,22.34,22.37,23400.0,17.8094,17.8333,17.8014,17.8253,23400.0
2007-09-20 15:10:00,22.36,22.46,22.36,22.44,28500.0,17.8174,17.8971,17.8174,17.8811,28500.0
2007-09-20 15:15:00,22.44,22.46,22.44,22.46,24600.0,17.8811,17.8971,17.8811,17.8971,24600.0
2007-09-20 15:20:00,22.46,22.47,22.44,22.47,26700.0,17.8971,17.905,17.8811,17.905,26700.0
2007-09-20 15:25:00,22.46,22.48,22.43,22.44,37500.0,17.8971,17.913,17.8732,17.8811,37500.0
2007-09-20 15:30:00,22.44,22.45,22.41,22.44,46500.0,17.8811,17.8891,17.8572,17.8811,46500.0
2007-09-20 15:35:00,22.45,22.49,22.44,22.49,20400.0,17.8891,17.921,17.8811,17.921,20400.0
2007-09-20 15:40:00,22.49,22.51,22.47,22.48,46800.0,17.921,17.9369,17.905,17.913,46800.0
2007-09-20 15:45:00,22.48,22.48,22.42,22.46,72000.0,17.913,17.913,17.8652,17.8971,72000.0
2007-09-20 15:50:00,22.47,22.48,22.44,22.47,61200.0,17.905,17.913,17.8811,17.905,61200.0
2007-09-20 15:55:00,22.48,22.48,22.43,22.45,55800.0,17.913,17.913,17.8732,17.8891,55800.0
2007-09-21 09:35:00,22.5,22.59,22.4,22.48,556500.0,17.9289,18.0006,17.8492,17.913,556500.0
2007-09-21 09:40:00,22.45,22.45,22.37,22.39,25200.0,17.8891,17.8891,17.8253,17.8413,25200.0
2007-09-21 09:45:00,22.39,22.39,22.24,22.29,71100.0,17.8413,17.8413,17.7218,17.7616,71100.0
2007-09-21 09:50:00,22.27,22.32,22.24,22.31,60000.0,17.7457,17.7855,17.7218,17.7775,60000.0
2007-09-21 09:55:00,22.33,22.33,22.21,22.22,23100.0,17.7935,17.7935,17.6978,17.7058,23100.0
2007-09-21 10:00:00,22.21,22.24,22.19,22.24,14100.0,17.6978,17.7218,17.6819,17.7218,14100.0
2007-09-21 10:05:00,22.24,22.25,22.22,22.23,25200.0,17.7218,17.7297,17.7058,17.7138,25200.0
2007-09-21 10:10:00,22.24,22.26,22.23,22.25,22800.0,17.7218,17.7377,17.7138,17.7297,22800.0
2007-09-21 10:15:00,22.25,22.26,22.17,22.18,39900.0,17.7297,17.7377,17.666,17.6739,39900.0
2007-09-21 10:20:00,22.19,22.24,22.15,22.16,108000.0,17.6819,17.7218,17.65,17.658,108000.0
2007-09-21 10:25:00,22.16,22.17,22.11,22.11,81300.0,17.658,17.666,17.6182,17.6182,81300.0
2007-09-21 10:30:00,22.11,22.11,22.02,22.05,60900.0,17.6182,17.6182,17.5464,17.5704,60900.0
2007-09-21 10:35:00,22.05,22.05,22.01,22.03,108300.0,17.5704,17.5704,17.5385,17.5544,108300.0
2007-09-21 10:40:00,22.03,22.04,22.01,22.01,33300.0,17.5544,17.5624,17.5385,17.5385,33300.0
2007-09-21 10:45:00,22.01,22.03,22.01,22.02,76500.0,17.5385,17.5544,17.5385,17.5464,76500.0
2007-09-21 10:50:00,22.02,22.08,22.02,22.05,78000.0,17.5464,17.5943,17.5464,17.5704,78000.0
2007-09-21 10:55:00,22.07,22.09,22.06,22.09,42600.0,17.5863,17.6022,17.5783,17.6022,42600.0
2007-09-21 11:00:00,22.09,22.12,22.08,22.12,27000.0,17.6022,17.6261,17.5943,17.6261,27000.0
2007-09-21 11:05:00,22.12,22.16,22.09,22.1,52500.0,17.6261,17.658,17.6022,17.6102,52500.0
2007-09-21 11:10:00,22.12,22.13,22.1,22.13,23400.0,17.6261,17.6341,17.6102,17.6341,23400.0
2007-09-21 11:15:00,22.13,22.13,22.09,22.12,28800.0,17.6341,17.6341,17.6022,17.6261,28800.0
2007-09-21 11:20:00,22.12,22.16,22.11,22.14,21300.0,17.6261,17.658,17.6182,17.6421,21300.0
2007-09-21 11:25:00,22.15,22.16,22.14,22.16,13500.0,17.65,17.658,17.6421,17.658,13500.0
2007-09-21 11:30:00,22.16,22.17,22.14,22.15,19800.0,17.658,17.666,17.6421,17.65,19800.0
2007-09-21 11:35:00,22.15,22.16,22.12,22.14,29700.0,17.65,17.658,17.6261,17.6421,29700.0
2007-09-21 11:40:00,22.14,22.15,22.13,22.14,13500.0,17.6421,17.65,17.6341,17.6421,13500.0
2007-09-21 11:45:00,22.14,22.14,22.12,22.13,14700.0,17.6421,17.6421,17.6261,17.6341,14700.0
2007-09-21 11:50:00,22.13,22.13,22.12,22.13,18900.0,17.6341,17.6341,17.6261,17.6341,18900.0
2007-09-21 11:55:00,22.13,22.14,22.12,22.12,19500.0,17.6341,17.6421,17.6261,17.6261,19500.0
2007-09-21 12:00:00,22.12,22.13,22.1,22.1,29100.0,17.6261,17.6341,17.6102,17.6102,29100.0
2007-09-21 12:05:00,22.09,22.11,22.09,22.1,18600.0,17.6022,17.6182,17.6022,17.6102,18600.0
2007-09-21 12:10:00,22.1,22.13,22.1,22.13,100800.0,17.6102,17.6341,17.6102,17.6341,100800.0
2007-09-21 12:15:00,22.13,22.13,22.12,22.13,43500.0,17.6341,17.6341,17.6261,17.6341,43500.0
2007-09-21 12:20:00,22.13,22.13,22.11,22.11,24300.0,17.6341,17.6341,17.6182,17.6182,24300.0
2007-09-21 12:25:00,22.12,22.12,22.11,22.11,12600.0,17.6261,17.6261,17.6182,17.6182,12600.0
2007-09-21 12:30:00,22.11,22.13,22.1,22.13,28800.0,17.6182,17.6341,17.6102,17.6341,28800.0
2007-09-21 12:35:00,22.13,22.13,22.11,22.11,19500.0,17.6341,17.6341,17.6182,17.6182,19500.0
2007-09-21 12:40:00,22.12,22.13,22.11,22.12,20400.0,17.6261,17.6341,17.6182,17.6261,20400.0
2007-09-21 12:45:00,22.12,22.13,22.12,22.13,14100.0,17.6261,17.6341,17.6261,17.6341,14100.0
2007-09-21 12:50:00,22.13,22.13,22.09,22.09,27900.0,17.6341,17.6341,17.6022,17.6022,27900.0
2007-09-21 12:55:00,22.09,22.1,22.07,22.09,22200.0,17.6022,17.6102,17.5863,17.6022,22200.0
2007-09-21 13:00:00,22.1,22.1,22.09,22.1,8100.0,17.6102,17.6102,17.6022,17.6102,8100.0
2007-09-21 13:05:00,22.1,22.11,22.1,22.1,18300.0,17.6102,17.6182,17.6102,17.6102,18300.0
2007-09-21 13:10:00,22.11,22.12,22.11,22.12,14400.0,17.6182,17.6261,17.6182,17.6261,14400.0
2007-09-21 13:15:00,22.12,22.12,22.11,22.11,59100.0,17.6261,17.6261,17.6182,17.6182,59100.0
2007-09-21 13:20:00,22.11,22.13,22.11,22.12,35700.0,17.6182,17.6341,17.6182,17.6261,35700.0
2007-09-21 13:25:00,22.12,22.12,22.11,22.11,33600.0,17.6261,17.6261,17.6182,17.6182,33600.0
2007-09-21 13:30:00,22.12,22.13,22.11,22.12,30600.0,17.6261,17.6341,17.6182,17.6261,30600.0
2007-09-21 13:35:00,22.12,22.13,22.08,22.09,39900.0,17.6261,17.6341,17.5943,17.6022,39900.0
2007-09-21 13:40:00,22.1,22.13,22.09,22.12,39600.0,17.6102,17.6341,17.6022,17.6261,39600.0
2007-09-21 13:45:00,22.12,22.13,22.1,22.13,18000.0,17.6261,17.6341,17.6102,17.6341,18000.0
2007-09-21 13:50:00,22.12,22.13,22.12,22.12,18300.0,17.6261,17.6341,17.6261,17.6261,18300.0
2007-09-21 13:55:00,22.12,22.41,22.09,22.09,61800.0,17.6261,17.8572,17.6022,17.6022,61800.0
2007-09-21 14:00:00,22.09,22.11,22.07,22.09,63000.0,17.6022,17.6182,17.5863,17.6022,63000.0
2007-09-21 14:05:00,22.09,22.09,22.05,22.05,67500.0,17.6022,17.6022,17.5704,17.5704,67500.0
2007-09-21 14:10:00,22.04,22.05,22.02,22.05,18600.0,17.5624,17.5704,17.5464,17.5704,18600.0
2007-09-21 14:15:00,22.05,22.07,22.03,22.05,29700.0,17.5704,17.5863,17.5544,17.5704,29700.0
2007-09-21 14:20:00,22.05,22.08,22.05,22.08,11700.0,17.5704,17.5943,17.5704,17.5943,11700.0
2007-09-21 14:25:00,22.08,22.08,22.06,22.08,19800.0,17.5943,17.5943,17.5783,17.5943,19800.0
2007-09-21 14:30:00,22.09,22.12,22.09,22.09,22800.0,17.6022,17.6261,17.6022,17.6022,22800.0
2007-09-21 14:35:00,22.1,22.1,22.07,22.08,14400.0,17.6102,17.6102,17.5863,17.5943,14400.0
2007-09-21 14:40:00,22.07,22.07,22.06,22.07,16200.0,17.5863,17.5863,17.5783,17.5863,16200.0
2007-09-21 14:45:00,22.07,22.1,22.07,22.07,24900.0,17.5863,17.6102,17.5863,17.5863,24900.0
2007-09-21 14:50:00,22.08,22.09,22.06,22.07,57300.0,17.5943,17.6022,17.5783,17.5863,57300.0
2007-09-21 14:55:00,22.07,22.07,22.02,22.03,80400.0,17.5863,17.5863,17.5464,17.5544,80400.0
2007-09-21 15:00:00,22.02,22.04,22.01,22.01,93000.0,17.5464,17.5624,17.5385,17.5385,93000.0
2007-09-21 15:05:00,22.01,22.03,22.01,22.02,30300.0,17.5385,17.5544,17.5385,17.5464,30300.0
2007-09-21 15:10:00,22.02,22.02,22.0,22.0,45900.0,17.5464,17.5464,17.5305,17.5305,45900.0
2007-09-21 15:15:00,22.0,22.01,21.97,21.97,46200.0,17.5305,17.5385,17.5066,17.5066,46200.0
2007-09-21 15:20:00,21.98,22.0,21.97,21.99,37500.0,17.5146,17.5305,17.5066,17.5225,37500.0
2007-09-21 15:25:00,22.0,22.0,21.96,21.99,22200.0,17.5305,17.5305,17.4986,17.5225,22200.0
2007-09-21 15:30:00,21.99,22.0,21.97,21.97,36300.0,17.5225,17.5305,17.5066,17.5066,36300.0
2007-09-21 15:35:00,21.97,22.0,21.96,21.98,61800.0,17.5066,17.5305,17.4986,17.5146,61800.0
2007-09-21 15:40:00,21.98,22.05,21.98,22.0,117000.0,17.5146,17.5704,17.5146,17.5305,117000.0
2007-09-21 15:45:00,22.0,22.0,21.97,21.98,70500.0,17.5305,17.5305,17.5066,17.5146,70500.0
2007-09-21 15:50:00,21.98,22.03,21.98,21.99,72900.0,17.5146,17.5544,17.5146,17.5225,72900.0
2007-09-21 15:55:00,21.99,22.0,21.96,21.98,111900.0,17.5225,17.5305,17.4986,17.5146,111900.0
2007-09-24 09:30:00,21.91,21.91,21.71,21.73,184800.0,17.4588,17.4588,17.2994,17.3154,184800.0
2007-09-24 09:35:00,21.73,21.74,21.6,21.65,78300.0,17.3154,17.3233,17.2118,17.2516,78300.0
2007-09-24 09:40:00,21.65,21.67,21.6,21.65,114300.0,17.2516,17.2676,17.2118,17.2516,114300.0
2007-09-24 09:45:00,21.65,21.66,21.62,21.63,236700.0,17.2516,17.2596,17.2277,17.2357,236700.0
2007-09-24 09:50:00,21.64,21.65,21.58,21.62,114300.0,17.2436,17.2516,17.1958,17.2277,114300.0
2007-09-24 09:55:00,21.63,21.63,21.55,21.57,103500.0,17.2357,17.2357,17.1719,17.1879,103500.0
2007-09-24 10:00:00,21.58,21.58,21.43,21.51,123900.0,17.1958,17.1958,17.0763,17.1401,123900.0
2007-09-24 10:05:00,21.51,21.53,21.45,21.5,63900.0,17.1401,17.156,17.0922,17.1321,63900.0
2007-09-24 10:10:00,21.5,21.58,21.5,21.57,44700.0,17.1321,17.1958,17.1321,17.1879,44700.0
2007-09-24 10:15:00,21.58,21.69,21.58,21.67,63000.0,17.1958,17.2835,17.1958,17.2676,63000.0
2007-09-24 10:20:00,21.69,21.69,21.65,21.67,66600.0,17.2835,17.2835,17.2516,17.2676,66600.0
2007-09-24 10:25:00,21.67,21.73,21.67,21.73,68700.0,17.2676,17.3154,17.2676,17.3154,68700.0
2007-09-24 10:30:00,21.73,21.74,21.67,21.68,65400.0,17.3154,17.3233,17.2676,17.2755,65400.0
2007-09-24 10:35:00,21.69,21.7,21.66,21.7,64200.0,17.2835,17.2915,17.2596,17.2915,64200.0
2007-09-24 10:40:00,21.7,21.71,21.67,21.68,50400.0,17.2915,17.2994,17.2676,17.2755,50400.0
2007-09-24 10:45:00,21.68,21.69,21.65,21.65,38100.0,17.2755,17.2835,17.2516,17.2516,38100.0
2007-09-24 10:50:00,21.65,21.65,21.61,21.62,42900.0,17.2516,17.2516,17.2197,17.2277,42900.0
2007-09-24 10:55:00,21.62,21.66,21.61,21.66,29100.0,17.2277,17.2596,17.2197,17.2596,29100.0
2007-09-24 11:00:00,21.66,21.68,21.62,21.62,41400.0,17.2596,17.2755,17.2277,17.2277,41400.0
2007-09-24 11:05:00,21.63,21.65,21.62,21.64,68700.0,17.2357,17.2516,17.2277,17.2436,68700.0
2007-09-24 11:10:00,21.64,21.7,21.64,21.69,36900.0,17.2436,17.2915,17.2436,17.2835,36900.0
2007-09-24 11:15:00,21.69,21.7,21.67,21.69,30000.0,17.2835,17.2915,17.2676,17.2835,30000.0
2007-09-24 11:20:00,21.69,21.72,21.68,21.7,64500.0,17.2835,17.3074,17.2755,17.2915,64500.0
2007-09-24 11:25:00,21.7,21.7,21.67,21.68,46200.0,17.2915,17.2915,17.2676,17.2755,46200.0
2007-09-24 11:30:00,21.68,21.69,21.66,21.66,43800.0,17.2755,17.2835,17.2596,17.2596,43800.0
2007-09-24 11:35:00,21.66,21.66,21.64,21.64,33900.0,17.2596,17.2596,17.2436,17.2436,33900.0
2007-09-24 11:40:00,21.65,21.67,21.63,21.65,59100.0,17.2516,17.2676,17.2357,17.2516,59100.0
2007-09-24 11:45:00,21.65,21.67,21.64,21.65,76800.0,17.2516,17.2676,17.2436,17.2516,76800.0
2007-09-24 11:50:00,21.65,21.68,21.65,21.67,54600.0,17.2516,17.2755,17.2516,17.2676,54600.0
2007-09-24 11:55:00,21.67,21.67,21.6,21.62,61200.0,17.2676,17.2676,17.2118,17.2277,61200.0
2007-09-24 12:00:00,21.61,21.66,21.61,21.66,49200.0,17.2197,17.2596,17.2197,17.2596,49200.0
2007-09-24 12:05:00,21.66,21.7,21.66,21.67,45900.0,17.2596,17.2915,17.2596,17.2676,45900.0
2007-09-24 12:10:00,21.67,21.69,21.66,21.68,28200.0,17.2676,17.2835,17.2596,17.2755,28200.0
2007-09-24 12:15:00,21.68,21.69,21.65,21.67,29700.0,17.2755,17.2835,17.2516,17.2676,29700.0
2007-09-24 12:20:00,21.67,21.68,21.66,21.68,16800.0,17.2676,17.2755,17.2596,17.2755,16800.0
2007-09-24 12:25:00,21.68,21.7,21.67,21.69,24000.0,17.2755,17.2915,17.2676,17.2835,24000.0
2007-09-24 12:30:00,21.69,21.7,21.66,21.69,31200.0,17.2835,17.2915,17.2596,17.2835,31200.0
2007-09-24 12:35:00,21.7,21.7,21.66,21.69,19500.0,17.2915,17.2915,17.2596,17.2835,19500.0
2007-09-24 12:40:00,21.69,21.71,21.68,21.69,16200.0,17.2835,17.2994,17.2755,17.2835,16200.0
2007-09-24 12:45:00,21.69,21.75,21.69,21.74,34200.0,17.2835,17.3313,17.2835,17.3233,34200.0
2007-09-24 12:50:00,21.74,21.74,21.65,21.65,57600.0,17.3233,17.3233,17.2516,17.2516,57600.0
2007-09-24 12:55:00,21.67,21.69,21.65,21.66,21300.0,17.2676,17.2835,17.2516,17.2596,21300.0
2007-09-24 13:00:00,21.66,21.67,21.66,21.66,33600.0,17.2596,17.2676,17.2596,17.2596,33600.0
2007-09-24 13:05:00,21.65,21.67,21.65,21.66,59700.0,17.2516,17.2676,17.2516,17.2596,59700.0
2007-09-24 13:10:00,21.66,21.67,21.64,21.65,28200.0,17.2596,17.2676,17.2436,17.2516,28200.0
2007-09-24 13:15:00,21.65,21.66,21.63,21.65,50400.0,17.2516,17.2596,17.2357,17.2516,50400.0
2007-09-24 13:20:00,21.65,21.65,21.55,21.55,29700.0,17.2516,17.2516,17.1719,17.1719,29700.0
2007-09-24 13:25:00,21.56,21.59,21.55,21.59,40500.0,17.1799,17.2038,17.1719,17.2038,40500.0
2007-09-24 13:30:00,21.58,21.59,21.53,21.56,26400.0,17.1958,17.2038,17.156,17.1799,26400.0
2007-09-24 13:35:00,21.56,21.57,21.5,21.56,46800.0,17.1799,17.1879,17.1321,17.1799,46800.0
2007-09-24 13:40:00,21.54,21.6,21.54,21.6,17700.0,17.164,17.2118,17.164,17.2118,17700.0
2007-09-24 13:45:00,21.6,21.61,21.57,21.57,16800.0,17.2118,17.2197,17.1879,17.1879,16800.0
2007-09-24 13:50:00,21.57,21.62,21.57,21.61,26100.0,17.1879,17.2277,17.1879,17.2197,26100.0
2007-09-24 13:55:00,21.61,21.63,21.6,21.62,16500.0,17.2197,17.2357,17.2118,17.2277,16500.0
2007-09-24 14:00:00,21.61,21.63,21.6,21.62,25800.0,17.2197,17.2357,17.2118,17.2277,25800.0
2007-09-24 14:05:00,21.61,21.66,21.61,21.66,25800.0,17.2197,17.2596,17.2197,17.2596,25800.0
2007-09-24 14:10:00,21.65,21.66,21.64,21.64,21600.0,17.2516,17.2596,17.2436,17.2436,21600.0
2007-09-24 14:15:00,21.64,21.66,21.63,21.65,18600.0,17.2436,17.2596,17.2357,17.2516,18600.0
2007-09-24 14:20:00,21.66,21.68,21.65,21.66,24900.0,17.2596,17.2755,17.2516,17.2596,24900.0
2007-09-24 14:25:00,21.66,21.66,21.62,21.62,32700.0,17.2596,17.2596,17.2277,17.2277,32700.0
2007-09-24 14:30:00,21.62,21.63,21.58,21.63,42300.0,17.2277,17.2357,17.1958,17.2357,42300.0
2007-09-24 14:35:00,21.62,21.67,21.6,21.67,20400.0,17.2277,17.2676,17.2118,17.2676,20400.0
2007-09-24 14:40:00,21.67,21.69,21.66,21.66,24600.0,17.2676,17.2835,17.2596,17.2596,24600.0
2007-09-24 14:45:00,21.65,21.66,21.59,21.62,48300.0,17.2516,17.2596,17.2038,17.2277,48300.0
2007-09-24 14:50:00,21.63,21.66,21.63,21.65,26700.0,17.2357,17.2596,17.2357,17.2516,26700.0
2007-09-24 14:55:00,21.65,21.65,21.62,21.64,22200.0,17.2516,17.2516,17.2277,17.2436,22200.0
2007-09-24 15:00:00,21.64,21.64,21.57,21.63,45000.0,17.2436,17.2436,17.1879,17.2357,45000.0
2007-09-24 15:05:00,21.62,21.66,21.61,21.65,26700.0,17.2277,17.2596,17.2197,17.2516,26700.0
2007-09-24 15:10:00,21.65,21.65,21.6,21.6,30600.0,17.2516,17.2516,17.2118,17.2118,30600.0
2007-09-24 15:15:00,21.6,21.65,21.6,21.65,31800.0,17.2118,17.2516,17.2118,17.2516,31800.0
2007-09-24 15:20:00,21.65,21.68,21.64,21.66,44700.0,17.2516,17.2755,17.2436,17.2596,44700.0
2007-09-24 15:25:00,21.66,21.67,21.64,21.67,40200.0,17.2596,17.2676,17.2436,17.2676,40200.0
2007-09-24 15:30:00,21.68,21.68,21.63,21.65,39900.0,17.2755,17.2755,17.2357,17.2516,39900.0
2007-09-24 15:35:00,21.66,21.66,21.61,21.63,33900.0,17.2596,17.2596,17.2197,17.2357,33900.0
2007-09-24 15:40:00,21.63,21.66,21.62,21.62,37800.0,17.2357,17.2596,17.2277,17.2277,37800.0
2007-09-24 15:45:00,21.62,21.66,21.62,21.65,48600.0,17.2277,17.2596,17.2277,17.2516,48600.0
2007-09-24 15:50:00,21.65,21.66,21.61,21.61,50400.0,17.2516,17.2596,17.2197,17.2197,50400.0
2007-09-24 15:55:00,21.62,21.62,21.54,21.57,151200.0,17.2277,17.2277,17.164,17.1879,151200.0
2007-09-25 09:30:00,21.32,21.36,21.21,21.22,102600.0,16.9887,17.0205,16.901,16.909,102600.0
2007-09-25 09:35:00,21.21,21.27,21.03,21.04,156600.0,16.901,16.9488,16.7576,16.7655,156600.0
2007-09-25 09:40:00,21.05,21.17,21.03,21.04,71100.0,16.7735,16.8691,16.7576,16.7655,71100.0
2007-09-25 09:45:00,21.03,21.05,20.93,21.02,189000.0,16.7576,16.7735,16.6779,16.7496,189000.0
2007-09-25 09:50:00,21.0,21.08,21.0,21.03,60600.0,16.7337,16.7974,16.7337,16.7576,60600.0
2007-09-25 09:55:00,21.02,21.08,20.94,21.05,119400.0,16.7496,16.7974,16.6859,16.7735,119400.0
2007-09-25 10:00:00,21.05,21.11,20.92,21.02,184200.0,16.7735,16.8213,16.6699,16.7496,184200.0
2007-09-25 10:05:00,21.01,21.13,21.01,21.1,94800.0,16.7416,16.8373,16.7416,16.8134,94800.0
2007-09-25 10:10:00,21.11,21.17,21.11,21.14,52200.0,16.8213,16.8691,16.8213,16.8452,52200.0
2007-09-25 10:15:00,21.14,21.19,21.13,21.18,72300.0,16.8452,16.8851,16.8373,16.8771,72300.0
2007-09-25 10:20:00,21.18,21.22,21.18,21.19,62400.0,16.8771,16.909,16.8771,16.8851,62400.0
2007-09-25 10:25:00,21.19,21.23,21.19,21.22,65400.0,16.8851,16.9169,16.8851,16.909,65400.0
2007-09-25 10:30:00,21.22,21.23,21.18,21.22,72000.0,16.909,16.9169,16.8771,16.909,72000.0
2007-09-25 10:35:00,21.22,21.27,21.22,21.26,72000.0,16.909,16.9488,16.909,16.9408,72000.0
2007-09-25 10:40:00,21.26,21.26,21.22,21.22,70800.0,16.9408,16.9408,16.909,16.909,70800.0
2007-09-25 10:45:00,21.21,21.23,21.19,21.23,76500.0,16.901,16.9169,16.8851,16.9169,76500.0
2007-09-25 10:50:00,21.23,21.28,21.23,21.26,53100.0,16.9169,16.9568,16.9169,16.9408,53100.0
2007-09-25 10:55:00,21.26,21.26,21.25,21.25,29400.0,16.9408,16.9408,16.9329,16.9329,29400.0
2007-09-25 11:00:00,21.25,21.28,21.25,21.27,27300.0,16.9329,16.9568,16.9329,16.9488,27300.0
2007-09-25 11:05:00,21.27,21.31,21.27,21.31,59100.0,16.9488,16.9807,16.9488,16.9807,59100.0
2007-09-25 11:10:00,21.31,21.32,21.29,21.32,127500.0,16.9807,16.9887,16.9648,16.9887,127500.0
2007-09-25 11:15:00,21.32,21.33,21.3,21.32,42300.0,16.9887,16.9966,16.9727,16.9887,42300.0
2007-09-25 11:20:00,21.31,21.32,21.29,21.3,38700.0,16.9807,16.9887,16.9648,16.9727,38700.0
2007-09-25 11:25:00,21.3,21.34,21.3,21.33,79500.0,16.9727,17.0046,16.9727,16.9966,79500.0
2007-09-25 11:30:00,21.33,21.37,21.33,21.36,24000.0,16.9966,17.0285,16.9966,17.0205,24000.0
2007-09-25 11:35:00,21.37,21.41,21.36,21.41,87300.0,17.0285,17.0604,17.0205,17.0604,87300.0
2007-09-25 11:40:00,21.42,21.42,21.33,21.35,125400.0,17.0683,17.0683,16.9966,17.0126,125400.0
2007-09-25 11:45:00,21.35,21.35,21.33,21.33,54000.0,17.0126,17.0126,16.9966,16.9966,54000.0
2007-09-25 11:50:00,21.33,21.35,21.28,21.28,54300.0,16.9966,17.0126,16.9568,16.9568,54300.0
2007-09-25 11:55:00,21.29,21.34,21.28,21.34,60600.0,16.9648,17.0046,16.9568,17.0046,60600.0
2007-09-25 12:00:00,21.33,21.34,21.3,21.31,22800.0,16.9966,17.0046,16.9727,16.9807,22800.0
2007-09-25 12:05:00,21.31,21.34,21.31,21.33,62700.0,16.9807,17.0046,16.9807,16.9966,62700.0
2007-09-25 12:10:00,21.34,21.34,21.31,21.33,37800.0,17.0046,17.0046,16.9807,16.9966,37800.0
2007-09-25 12:15:00,21.32,21.38,21.32,21.38,34800.0,16.9887,17.0365,16.9887,17.0365,34800.0
2007-09-25 12:20:00,21.38,21.39,21.34,21.34,36600.0,17.0365,17.0444,17.0046,17.0046,36600.0
2007-09-25 12:25:00,21.35,21.38,21.35,21.37,43200.0,17.0126,17.0365,17.0126,17.0285,43200.0
2007-09-25 12:30:00,21.37,21.46,21.36,21.45,399900.0,17.0285,17.1002,17.0205,17.0922,399900.0
2007-09-25 12:35:00,21.46,21.48,21.44,21.45,47100.0,17.1002,17.1162,17.0843,17.0922,47100.0
2007-09-25 12:40:00,21.46,21.53,21.45,21.51,69600.0,17.1002,17.156,17.0922,17.1401,69600.0
2007-09-25 12:45:00,21.51,21.52,21.47,21.48,49800.0,17.1401,17.148,17.1082,17.1162,49800.0
2007-09-25 12:50:00,21.49,21.49,21.41,21.41,21900.0,17.1241,17.1241,17.0604,17.0604,21900.0
2007-09-25 12:55:00,21.41,21.47,21.41,21.46,19800.0,17.0604,17.1082,17.0604,17.1002,19800.0
2007-09-25 13:00:00,21.46,21.48,21.44,21.48,42000.0,17.1002,17.1162,17.0843,17.1162,42000.0
2007-09-25 13:05:00,21.48,21.5,21.48,21.5,30900.0,17.1162,17.1321,17.1162,17.1321,30900.0
2007-09-25 13:10:00,21.5,21.51,21.5,21.5,49500.0,17.1321,17.1401,17.1321,17.1321,49500.0
2007-09-25 13:15:00,21.51,21.52,21.5,21.5,32400.0,17.1401,17.148,17.1321,17.1321,32400.0
2007-09-25 13:20:00,21.51,21.53,21.5,21.53,17400.0,17.1401,17.156,17.1321,17.156,17400.0
2007-09-25 13:25:00,21.53,21.56,21.53,21.56,18000.0,17.156,17.1799,17.156,17.1799,18000.0
2007-09-25 13:30:00,21.56,21.58,21.56,21.57,18600.0,17.1799,17.1958,17.1799,17.1879,18600.0
2007-09-25 13:35:00,21.57,21.59,21.52,21.53,27300.0,17.1879,17.2038,17.148,17.156,27300.0
2007-09-25 13:40:00,21.52,21.53,21.45,21.45,40200.0,17.148,17.156,17.0922,17.0922,40200.0
2007-09-25 13:45:00,21.45,21.46,21.43,21.44,34200.0,17.0922,17.1002,17.0763,17.0843,34200.0
2007-09-25 13:50:00,21.45,21.46,21.43,21.43,21300.0,17.0922,17.1002,17.0763,17.0763,21300.0
2007-09-25 13:55:00,21.43,21.5,21.43,21.49,18600.0,17.0763,17.1321,17.0763,17.1241,18600.0
2007-09-25 14:00:00,21.5,21.51,21.43,21.44,22500.0,17.1321,17.1401,17.0763,17.0843,22500.0
2007-09-25 14:05:00,21.45,21.47,21.43,21.44,27300.0,17.0922,17.1082,17.0763,17.0843,27300.0
2007-09-25 14:10:00,21.43,21.47,21.43,21.46,50700.0,17.0763,17.1082,17.0763,17.1002,50700.0
2007-09-25 14:15:00,21.46,21.47,21.44,21.45,22500.0,17.1002,17.1082,17.0843,17.0922,22500.0
2007-09-25 14:20:00,21.45,21.49,21.44,21.49,19500.0,17.0922,17.1241,17.0843,17.1241,19500.0
2007-09-25 14:25:00,21.5,21.54,21.49,21.52,16500.0,17.1321,17.164,17.1241,17.148,16500.0
2007-09-25 14:30:00,21.53,21.53,21.48,21.49,27300.0,17.156,17.156,17.1162,17.1241,27300.0
2007-09-25 14:35:00,21.5,21.52,21.5,21.5,20100.0,17.1321,17.148,17.1321,17.1321,20100.0
2007-09-25 14:40:00,21.5,21.53,21.5,21.52,21600.0,17.1321,17.156,17.1321,17.148,21600.0
2007-09-25 14:45:00,21.53,21.55,21.51,21.52,30300.0,17.156,17.1719,17.1401,17.148,30300.0
2007-09-25 14:50:00,21.52,21.54,21.51,21.51,26700.0,17.148,17.164,17.1401,17.1401,26700.0
2007-09-25 14:55:00,21.52,21.55,21.51,21.55,33000.0,17.148,17.1719,17.1401,17.1719,33000.0
2007-09-25 15:00:00,21.55,21.57,21.48,21.49,141300.0,17.1719,17.1879,17.1162,17.1241,141300.0
2007-09-25 15:05:00,21.48,21.49,21.44,21.49,55200.0,17.1162,17.1241,17.0843,17.1241,55200.0
2007-09-25 15:10:00,21.49,21.5,21.44,21.44,45600.0,17.1241,17.1321,17.0843,17.0843,45600.0
2007-09-25 15:15:00,21.44,21.48,21.41,21.45,64200.0,17.0843,17.1162,17.0604,17.0922,64200.0
2007-09-25 15:20:00,21.44,21.5,21.44,21.47,41100.0,17.0843,17.1321,17.0843,17.1082,41100.0
2007-09-25 15:25:00,21.48,21.54,21.46,21.53,56100.0,17.1162,17.164,17.1002,17.156,56100.0
2007-09-25 15:30:00,21.52,21.55,21.51,21.53,41100.0,17.148,17.1719,17.1401,17.156,41100.0
2007-09-25 15:35:00,21.53,21.53,21.52,21.53,36900.0,17.156,17.156,17.148,17.156,36900.0
2007-09-25 15:40:00,21.53,21.53,21.51,21.51,45600.0,17.156,17.156,17.1401,17.1401,45600.0
2007-09-25 15:45:00,21.51,21.53,21.5,21.52,50400.0,17.1401,17.156,17.1321,17.148,50400.0
2007-09-25 15:50:00,21.52,21.57,21.5,21.57,199500.0,17.148,17.1879,17.1321,17.1879,199500.0
2007-09-25 15:55:00,21.56,21.62,21.56,21.58,174900.0,17.1799,17.2277,17.1799,17.1958,174900.0
2007-09-26 09:30:00,21.62,21.63,21.52,21.57,31200.0,17.2277,17.2357,17.148,17.1879,31200.0
2007-09-26 09:35:00,21.57,21.64,21.56,21.63,26400.0,17.1879,17.2436,17.1799,17.2357,26400.0
2007-09-26 09:40:00,21.63,21.78,21.62,21.75,114000.0,17.2357,17.3552,17.2277,17.3313,114000.0
2007-09-26 09:45:00,21.75,21.77,21.68,21.73,92400.0,17.3313,17.3472,17.2755,17.3154,92400.0
2007-09-26 09:50:00,21.72,21.72,21.69,21.71,57000.0,17.3074,17.3074,17.2835,17.2994,57000.0
2007-09-26 09:55:00,21.71,21.77,21.71,21.75,63300.0,17.2994,17.3472,17.2994,17.3313,63300.0
2007-09-26 10:00:00,21.75,21.92,21.74,21.89,294600.0,17.3313,17.4668,17.3233,17.4429,294600.0
2007-09-26 10:05:00,21.89,21.92,21.81,21.88,277500.0,17.4429,17.4668,17.3791,17.4349,277500.0
2007-09-26 10:10:00,21.87,21.96,21.85,21.87,147300.0,17.4269,17.4986,17.411,17.4269,147300.0
2007-09-26 10:15:00,21.88,21.9,21.83,21.89,76200.0,17.4349,17.4508,17.395,17.4429,76200.0
2007-09-26 10:20:00,21.89,21.91,21.73,21.75,69600.0,17.4429,17.4588,17.3154,17.3313,69600.0
2007-09-26 10:25:00,21.74,21.86,21.72,21.8,56400.0,17.3233,17.419,17.3074,17.3711,56400.0
2007-09-26 10:30:00,21.8,21.84,21.77,21.83,84300.0,17.3711,17.403,17.3472,17.395,84300.0
2007-09-26 10:35:00,21.84,21.88,21.81,21.88,48900.0,17.403,17.4349,17.3791,17.4349,48900.0
2007-09-26 10:40:00,21.89,22.01,21.87,22.0,92100.0,17.4429,17.5385,17.4269,17.5305,92100.0
2007-09-26 10:45:00,22.02,22.04,21.97,22.0,95700.0,17.5464,17.5624,17.5066,17.5305,95700.0
2007-09-26 10:50:00,22.0,22.07,21.96,21.96,118200.0,17.5305,17.5863,17.4986,17.4986,118200.0
2007-09-26 10:55:00,21.96,22.01,21.94,21.99,37500.0,17.4986,17.5385,17.4827,17.5225,37500.0
2007-09-26 11:00:00,21.98,22.0,21.95,22.0,50400.0,17.5146,17.5305,17.4907,17.5305,50400.0
2007-09-26 11:05:00,21.99,22.04,21.99,22.0,89700.0,17.5225,17.5624,17.5225,17.5305,89700.0
2007-09-26 11:10:00,22.02,22.09,21.98,22.08,125700.0,17.5464,17.6022,17.5146,17.5943,125700.0
2007-09-26 11:15:00,22.08,22.11,22.08,22.09,47100.0,17.5943,17.6182,17.5943,17.6022,47100.0
2007-09-26 11:20:00,22.1,22.13,22.1,22.12,53100.0,17.6102,17.6341,17.6102,17.6261,53100.0
2007-09-26 11:25:00,22.12,22.16,22.12,22.13,43500.0,17.6261,17.658,17.6261,17.6341,43500.0
2007-09-26 11:30:00,22.13,22.14,22.1,22.11,56100.0,17.6341,17.6421,17.6102,17.6182,56100.0
2007-09-26 11:35:00,22.11,22.15,22.11,22.12,26100.0,17.6182,17.65,17.6182,17.6261,26100.0
2007-09-26 11:40:00,22.13,22.19,22.13,22.19,24300.0,17.6341,17.6819,17.6341,17.6819,24300.0
2007-09-26 11:45:00,22.19,22.2,22.14,22.18,46500.0,17.6819,17.6899,17.6421,17.6739,46500.0
2007-09-26 11:50:00,22.17,22.17,22.15,22.17,31800.0,17.666,17.666,17.65,17.666,31800.0
2007-09-26 11:55:00,22.17,22.17,22.14,22.14,23700.0,17.666,17.666,17.6421,17.6421,23700.0
2007-09-26 12:00:00,22.14,22.18,22.12,22.15,61500.0,17.6421,17.6739,17.6261,17.65,61500.0
2007-09-26 12:05:00,22.14,22.15,22.12,22.14,40500.0,17.6421,17.65,17.6261,17.6421,40500.0
2007-09-26 12:10:00,22.14,22.14,22.12,22.13,29400.0,17.6421,17.6421,17.6261,17.6341,29400.0
2007-09-26 12:15:00,22.14,22.15,22.14,22.15,18600.0,17.6421,17.65,17.6421,17.65,18600.0
2007-09-26 12:20:00,22.14,22.15,22.1,22.12,33600.0,17.6421,17.65,17.6102,17.6261,33600.0
2007-09-26 12:25:00,22.11,22.13,22.1,22.12,54600.0,17.6182,17.6341,17.6102,17.6261,54600.0
2007-09-26 12:30:00,22.13,22.15,22.13,22.13,44400.0,17.6341,17.65,17.6341,17.6341,44400.0
2007-09-26 12:35:00,22.12,22.12,22.11,22.11,11400.0,17.6261,17.6261,17.6182,17.6182,11400.0
2007-09-26 12:40:00,22.1,22.1,22.04,22.05,19200.0,17.6102,17.6102,17.5624,17.5704,19200.0
2007-09-26 12:45:00,22.04,22.05,22.02,22.03,35700.0,17.5624,17.5704,17.5464,17.5544,35700.0
2007-09-26 12:50:00,22.03,22.04,22.02,22.04,33000.0,17.5544,17.5624,17.5464,17.5624,33000.0
2007-09-26 12:55:00,22.04,22.08,22.04,22.06,19500.0,17.5624,17.5943,17.5624,17.5783,19500.0
2007-09-26 13:00:00,22.07,22.1,22.07,22.08,27300.0,17.5863,17.6102,17.5863,17.5943,27300.0
2007-09-26 13:05:00,22.08,22.1,22.08,22.09,36000.0,17.5943,17.6102,17.5943,17.6022,36000.0
2007-09-26 13:10:00,22.1,22.1,22.09,22.1,56700.0,17.6102,17.6102,17.6022,17.6102,56700.0
2007-09-26 13:15:00,22.1,22.11,22.09,22.11,41100.0,17.6102,17.6182,17.6022,17.6182,41100.0
2007-09-26 13:20:00,22.12,22.16,22.11,22.16,31200.0,17.6261,17.658,17.6182,17.658,31200.0
2007-09-26 13:25:00,22.16,22.23,22.16,22.22,52200.0,17.658,17.7138,17.658,17.7058,52200.0
2007-09-26 13:30:00,22.22,22.24,22.13,22.13,51600.0,17.7058,17.7218,17.6341,17.6341,51600.0
2007-09-26 13:35:00,22.14,22.2,22.05,22.2,49800.0,17.6421,17.6899,17.5704,17.6899,49800.0
2007-09-26 13:40:00,22.21,22.24,22.13,22.14,46500.0,17.6978,17.7218,17.6341,17.6421,46500.0
2007-09-26 13:45:00,22.14,22.16,22.09,22.16,39600.0,17.6421,17.658,17.6022,17.658,39600.0
2007-09-26 13:50:00,22.16,22.16,22.1,22.11,37200.0,17.658,17.658,17.6102,17.6182,37200.0
2007-09-26 13:55:00,22.12,22.13,22.1,22.12,51000.0,17.6261,17.6341,17.6102,17.6261,51000.0
2007-09-26 14:00:00,22.13,22.15,22.1,22.1,42000.0,17.6341,17.65,17.6102,17.6102,42000.0
2007-09-26 14:05:00,22.11,22.13,22.1,22.11,38400.0,17.6182,17.6341,17.6102,17.6182,38400.0
2007-09-26 14:10:00,22.11,22.12,22.07,22.11,51600.0,17.6182,17.6261,17.5863,17.6182,51600.0
2007-09-26 14:15:00,22.1,22.13,22.07,22.12,28800.0,17.6102,17.6341,17.5863,17.6261,28800.0
2007-09-26 14:20:00,22.12,22.12,22.07,22.08,33000.0,17.6261,17.6261,17.5863,17.5943,33000.0
2007-09-26 14:25:00,22.08,22.08,22.04,22.08,32400.0,17.5943,17.5943,17.5624,17.5943,32400.0
2007-09-26 14:30:00,22.08,22.09,22.06,22.07,48300.0,17.5943,17.6022,17.5783,17.5863,48300.0
2007-09-26 14:35:00,22.07,22.1,22.07,22.08,27000.0,17.5863,17.6102,17.5863,17.5943,27000.0
2007-09-26 14:40:00,22.08,22.09,22.06,22.08,29100.0,17.5943,17.6022,17.5783,17.5943,29100.0
2007-09-26 14:45:00,22.08,22.08,22.05,22.06,27600.0,17.5943,17.5943,17.5704,17.5783,27600.0
2007-09-26 14:50:00,22.06,22.09,22.05,22.07,65100.0,17.5783,17.6022,17.5704,17.5863,65100.0
2007-09-26 14:55:00,22.07,22.08,22.07,22.07,82500.0,17.5863,17.5943,17.5863,17.5863,82500.0
2007-09-26 15:00:00,22.07,22.09,22.07,22.08,52200.0,17.5863,17.6022,17.5863,17.5943,52200.0
2007-09-26 15:05:00,22.08,22.14,22.07,22.14,54000.0,17.5943,17.6421,17.5863,17.6421,54000.0
2007-09-26 15:10:00,22.14,22.17,22.12,22.16,50700.0,17.6421,17.666,17.6261,17.658,50700.0
2007-09-26 15:15:00,22.17,22.24,22.16,22.24,54600.0,17.666,17.7218,17.658,17.7218,54600.0
2007-09-26 15:20:00,22.24,22.25,22.22,22.22,68100.0,17.7218,17.7297,17.7058,17.7058,68100.0
2007-09-26 15:25:00,22.22,22.28,22.21,22.28,101400.0,17.7058,17.7536,17.6978,17.7536,101400.0
2007-09-26 15:30:00,22.28,22.3,22.24,22.25,93300.0,17.7536,17.7696,17.7218,17.7297,93300.0
2007-09-26 15:35:00,22.25,22.26,22.24,22.24,81600.0,17.7297,17.7377,17.7218,17.7218,81600.0
2007-09-26 15:40:00,22.25,22.26,22.24,22.24,60900.0,17.7297,17.7377,17.7218,17.7218,60900.0
2007-09-26 15:45:00,22.24,22.29,22.23,22.26,112200.0,17.7218,17.7616,17.7138,17.7377,112200.0
2007-09-26 15:50:00,22.26,22.29,22.26,22.27,109200.0,17.7377,17.7616,17.7377,17.7457,109200.0
2007-09-26 15:55:00,22.27,22.29,22.26,22.28,148500.0,17.7457,17.7616,17.7377,17.7536,148500.0
2007-09-27 09:30:00,22.44,22.5,22.39,22.5,42000.0,17.8811,17.9289,17.8413,17.9289,42000.0
2007-09-27 09:35:00,22.49,22.62,22.47,22.61,68400.0,17.921,18.0246,17.905,18.0166,68400.0
2007-09-27 09:40:00,22.61,22.61,22.55,22.55,12300.0,18.0166,18.0166,17.9688,17.9688,12300.0
2007-09-27 09:45:00,22.55,22.55,22.44,22.45,16200.0,17.9688,17.9688,17.8811,17.8891,16200.0
2007-09-27 09:50:00,22.44,22.44,22.39,22.41,5700.0,17.8811,17.8811,17.8413,17.8572,5700.0
2007-09-27 09:55:00,22.42,22.44,22.37,22.38,22800.0,17.8652,17.8811,17.8253,17.8333,22800.0
2007-09-27 10:00:00,22.38,22.44,22.34,22.37,70200.0,17.8333,17.8811,17.8014,17.8253,70200.0
2007-09-27 10:05:00,22.38,22.42,22.35,22.4,49500.0,17.8333,17.8652,17.8094,17.8492,49500.0
2007-09-27 10:10:00,22.4,22.41,22.39,22.39,36900.0,17.8492,17.8572,17.8413,17.8413,36900.0
2007-09-27 10:15:00,22.39,22.43,22.35,22.42,29100.0,17.8413,17.8732,17.8094,17.8652,29100.0
2007-09-27 10:20:00,22.43,22.46,22.42,22.44,46500.0,17.8732,17.8971,17.8652,17.8811,46500.0
2007-09-27 10:25:00,22.43,22.46,22.41,22.42,36300.0,17.8732,17.8971,17.8572,17.8652,36300.0
2007-09-27 10:30:00,22.42,22.44,22.4,22.4,26400.0,17.8652,17.8811,17.8492,17.8492,26400.0
2007-09-27 10:35:00,22.4,22.45,22.4,22.45,31800.0,17.8492,17.8891,17.8492,17.8891,31800.0
2007-09-27 10:40:00,22.45,22.48,22.43,22.46,22200.0,17.8891,17.913,17.8732,17.8971,22200.0
2007-09-27 10:45:00,22.47,22.49,22.43,22.44,20700.0,17.905,17.921,17.8732,17.8811,20700.0
2007-09-27 10:50:00,22.44,22.47,22.42,22.42,23400.0,17.8811,17.905,17.8652,17.8652,23400.0
2007-09-27 10:55:00,22.44,22.5,22.44,22.48,19500.0,17.8811,17.9289,17.8811,17.913,19500.0
2007-09-27 11:00:00,22.49,22.53,22.49,22.51,40500.0,17.921,17.9528,17.921,17.9369,40500.0
2007-09-27 11:05:00,22.52,22.53,22.51,22.52,36000.0,17.9449,17.9528,17.9369,17.9449,36000.0
2007-09-27 11:10:00,22.52,22.52,22.48,22.5,27600.0,17.9449,17.9449,17.913,17.9289,27600.0
2007-09-27 11:15:00,22.49,22.51,22.47,22.48,25200.0,17.921,17.9369,17.905,17.913,25200.0
2007-09-27 11:20:00,22.48,22.48,22.45,22.47,29400.0,17.913,17.913,17.8891,17.905,29400.0
2007-09-27 11:25:00,22.48,22.52,22.47,22.52,36900.0,17.913,17.9449,17.905,17.9449,36900.0
2007-09-27 11:30:00,22.52,22.56,22.51,22.53,35400.0,17.9449,17.9767,17.9369,17.9528,35400.0
2007-09-27 11:35:00,22.53,22.54,22.51,22.51,40500.0,17.9528,17.9608,17.9369,17.9369,40500.0
2007-09-27 11:40:00,22.51,22.51,22.44,22.44,20400.0,17.9369,17.9369,17.8811,17.8811,20400.0
2007-09-27 11:45:00,22.45,22.52,22.45,22.51,43500.0,17.8891,17.9449,17.8891,17.9369,43500.0
2007-09-27 11:50:00,22.52,22.59,22.47,22.58,153900.0,17.9449,18.0006,17.905,17.9927,153900.0
2007-09-27 11:55:00,22.58,22.6,22.56,22.59,82200.0,17.9927,18.0086,17.9767,18.0006,82200.0
2007-09-27 12:00:00,22.58,22.61,22.58,22.6,58500.0,17.9927,18.0166,17.9927,18.0086,58500.0
2007-09-27 12:05:00,22.6,22.6,22.55,22.57,72900.0,18.0086,18.0086,17.9688,17.9847,72900.0
2007-09-27 12:10:00,22.58,22.6,22.57,22.58,23100.0,17.9927,18.0086,17.9847,17.9927,23100.0
2007-09-27 12:15:00,22.58,22.59,22.55,22.59,28200.0,17.9927,18.0006,17.9688,18.0006,28200.0
2007-09-27 12:20:00,22.59,22.59,22.57,22.57,9300.0,18.0006,18.0006,17.9847,17.9847,9300.0
2007-09-27 12:25:00,22.57,22.59,22.57,22.57,9600.0,17.9847,18.0006,17.9847,17.9847,9600.0
2007-09-27 12:30:00,22.57,22.6,22.55,22.56,19200.0,17.9847,18.0086,17.9688,17.9767,19200.0
2007-09-27 12:35:00,22.55,22.59,22.51,22.51,51900.0,17.9688,18.0006,17.9369,17.9369,51900.0
2007-09-27 12:40:00,22.51,22.52,22.48,22.48,54300.0,17.9369,17.9449,17.913,17.913,54300.0
2007-09-27 12:45:00,22.48,22.48,22.42,22.42,31500.0,17.913,17.913,17.8652,17.8652,31500.0
2007-09-27 12:50:00,22.43,22.46,22.41,22.45,67800.0,17.8732,17.8971,17.8572,17.8891,67800.0
2007-09-27 12:55:00,22.44,22.44,22.37,22.37,35700.0,17.8811,17.8811,17.8253,17.8253,35700.0
2007-09-27 13:00:00,22.37,22.37,22.33,22.34,32700.0,17.8253,17.8253,17.7935,17.8014,32700.0
2007-09-27 13:05:00,22.34,22.35,22.3,22.33,27300.0,17.8014,17.8094,17.7696,17.7935,27300.0
2007-09-27 13:10:00,22.33,22.33,22.31,22.31,18300.0,17.7935,17.7935,17.7775,17.7775,18300.0
2007-09-27 13:15:00,22.32,22.32,22.3,22.3,9300.0,17.7855,17.7855,17.7696,17.7696,9300.0
2007-09-27 13:20:00,22.31,22.31,22.28,22.28,15000.0,17.7775,17.7775,17.7536,17.7536,15000.0
2007-09-27 13:25:00,22.28,22.31,22.25,22.31,27300.0,17.7536,17.7775,17.7297,17.7775,27300.0
2007-09-27 13:30:00,22.3,22.33,22.3,22.32,13800.0,17.7696,17.7935,17.7696,17.7855,13800.0
2007-09-27 13:35:00,22.33,22.33,22.31,22.32,36900.0,17.7935,17.7935,17.7775,17.7855,36900.0
2007-09-27 13:40:00,22.31,22.34,22.31,22.33,20700.0,17.7775,17.8014,17.7775,17.7935,20700.0
2007-09-27 13:45:00,22.33,22.33,22.3,22.31,21900.0,17.7935,17.7935,17.7696,17.7775,21900.0
2007-09-27 13:50:00,22.31,22.33,22.31,22.33,13800.0,17.7775,17.7935,17.7775,17.7935,13800.0
2007-09-27 13:55:00,22.33,22.34,22.32,22.32,33000.0,17.7935,17.8014,17.7855,17.7855,33000.0
2007-09-27 14:00:00,22.33,22.37,22.31,22.34,35400.0,17.7935,17.8253,17.7775,17.8014,35400.0
2007-09-27 14:05:00,22.34,22.38,22.33,22.37,29700.0,17.8014,17.8333,17.7935,17.8253,29700.0
2007-09-27 14:10:00,22.36,22.38,22.34,22.37,25800.0,17.8174,17.8333,17.8014,17.8253,25800.0
2007-09-27 14:15:00,22.37,22.37,22.34,22.35,22800.0,17.8253,17.8253,17.8014,17.8094,22800.0
2007-09-27 14:20:00,22.34,22.36,22.34,22.35,33900.0,17.8014,17.8174,17.8014,17.8094,33900.0
2007-09-27 14:25:00,22.36,22.41,22.36,22.41,47100.0,17.8174,17.8572,17.8174,17.8572,47100.0
2007-09-27 14:30:00,22.41,22.42,22.39,22.41,45900.0,17.8572,17.8652,17.8413,17.8572,45900.0
2007-09-27 14:35:00,22.41,22.42,22.36,22.38,53400.0,17.8572,17.8652,17.8174,17.8333,53400.0
2007-09-27 14:40:00,22.38,22.38,22.34,22.36,34500.0,17.8333,17.8333,17.8014,17.8174,34500.0
2007-09-27 14:45:00,22.35,22.35,22.33,22.35,31200.0,17.8094,17.8094,17.7935,17.8094,31200.0
2007-09-27 14:50:00,22.34,22.37,22.33,22.36,22200.0,17.8014,17.8253,17.7935,17.8174,22200.0
2007-09-27 14:55:00,22.34,22.35,22.32,22.33,24000.0,17.8014,17.8094,17.7855,17.7935,24000.0
2007-09-27 15:00:00,22.33,22.36,22.33,22.36,25200.0,17.7935,17.8174,17.7935,17.8174,25200.0
2007-09-27 15:05:00,22.35,22.37,22.33,22.35,38100.0,17.8094,17.8253,17.7935,17.8094,38100.0
2007-09-27 15:10:00,22.34,22.38,22.34,22.38,39300.0,17.8014,17.8333,17.8014,17.8333,39300.0
2007-09-27 15:15:00,22.38,22.46,22.38,22.46,47700.0,17.8333,17.8971,17.8333,17.8971,47700.0
2007-09-27 15:20:00,22.46,22.47,22.45,22.47,55800.0,17.8971,17.905,17.8891,17.905,55800.0
2007-09-27 15:25:00,22.47,22.48,22.44,22.46,50700.0,17.905,17.913,17.8811,17.8971,50700.0
2007-09-27 15:30:00,22.46,22.46,22.44,22.45,48300.0,17.8971,17.8971,17.8811,17.8891,48300.0
2007-09-27 15:35:00,22.45,22.46,22.43,22.45,40800.0,17.8891,17.8971,17.8732,17.8891,40800.0
2007-09-27 15:40:00,22.45,22.45,22.44,22.44,57300.0,17.8891,17.8891,17.8811,17.8811,57300.0
2007-09-27 15:45:00,22.44,22.44,22.41,22.44,101100.0,17.8811,17.8811,17.8572,17.8811,101100.0
2007-09-27 15:50:00,22.43,22.44,22.4,22.43,39300.0,17.8732,17.8811,17.8492,17.8732,39300.0
2007-09-27 15:55:00,22.43,22.46,22.43,22.43,44700.0,17.8732,17.8971,17.8732,17.8732,44700.0
2007-09-28 09:35:00,22.35,22.42,22.28,22.28,32700.0,17.8094,17.8652,17.7536,17.7536,32700.0
2007-09-28 09:40:00,22.29,22.31,22.29,22.3,35700.0,17.7616,17.7775,17.7616,17.7696,35700.0
2007-09-28 09:45:00,22.31,22.36,22.31,22.33,35700.0,17.7775,17.8174,17.7775,17.7935,35700.0
2007-09-28 09:50:00,22.32,22.34,22.3,22.31,45300.0,17.7855,17.8014,17.7696,17.7775,45300.0
2007-09-28 09:55:00,22.31,22.31,22.22,22.25,48300.0,17.7775,17.7775,17.7058,17.7297,48300.0
2007-09-28 10:00:00,22.25,22.29,22.21,22.21,28200.0,17.7297,17.7616,17.6978,17.6978,28200.0
2007-09-28 10:05:00,22.21,22.21,22.13,22.13,37500.0,17.6978,17.6978,17.6341,17.6341,37500.0
2007-09-28 10:10:00,22.13,22.18,22.12,22.15,48600.0,17.6341,17.6739,17.6261,17.65,48600.0
2007-09-28 10:15:00,22.15,22.16,22.09,22.09,28200.0,17.65,17.658,17.6022,17.6022,28200.0
2007-09-28 10:20:00,22.09,22.14,22.09,22.11,30300.0,17.6022,17.6421,17.6022,17.6182,30300.0
2007-09-28 10:25:00,22.12,22.12,22.05,22.05,22500.0,17.6261,17.6261,17.5704,17.5704,22500.0
2007-09-28 10:30:00,22.04,22.05,21.96,21.97,50700.0,17.5624,17.5704,17.4986,17.5066,50700.0
2007-09-28 10:35:00,21.97,22.04,21.97,22.04,16200.0,17.5066,17.5624,17.5066,17.5624,16200.0
2007-09-28 10:40:00,22.03,22.1,22.03,22.1,47100.0,17.5544,17.6102,17.5544,17.6102,47100.0
2007-09-28 10:45:00,22.1,22.14,22.09,22.14,34200.0,17.6102,17.6421,17.6022,17.6421,34200.0
2007-09-28 10:50:00,22.14,22.15,22.13,22.15,11100.0,17.6421,17.65,17.6341,17.65,11100.0
2007-09-28 10:55:00,22.14,22.17,22.14,22.17,13200.0,17.6421,17.666,17.6421,17.666,13200.0
2007-09-28 11:00:00,22.16,22.17,22.15,22.15,12300.0,17.658,17.666,17.65,17.65,12300.0
2007-09-28 11:05:00,22.15,22.16,22.12,22.13,18300.0,17.65,17.658,17.6261,17.6341,18300.0
2007-09-28 11:10:00,22.12,22.12,22.1,22.12,15300.0,17.6261,17.6261,17.6102,17.6261,15300.0
2007-09-28 11:15:00,22.11,22.13,22.11,22.12,7800.0,17.6182,17.6341,17.6182,17.6261,7800.0
2007-09-28 11:20:00,22.12,22.15,22.12,22.14,22500.0,17.6261,17.65,17.6261,17.6421,22500.0
2007-09-28 11:25:00,22.14,22.14,22.11,22.11,15300.0,17.6421,17.6421,17.6182,17.6182,15300.0
2007-09-28 11:30:00,22.11,22.12,22.11,22.11,26700.0,17.6182,17.6261,17.6182,17.6182,26700.0
2007-09-28 11:35:00,22.11,22.12,22.1,22.12,24000.0,17.6182,17.6261,17.6102,17.6261,24000.0
2007-09-28 11:40:00,22.12,22.12,22.1,22.11,41400.0,17.6261,17.6261,17.6102,17.6182,41400.0
2007-09-28 11:45:00,22.11,22.12,22.1,22.1,19500.0,17.6182,17.6261,17.6102,17.6102,19500.0
2007-09-28 11:50:00,22.1,22.11,22.09,22.09,17700.0,17.6102,17.6182,17.6022,17.6022,17700.0
2007-09-28 11:55:00,22.09,22.1,22.07,22.07,24600.0,17.6022,17.6102,17.5863,17.5863,24600.0
2007-09-28 12:00:00,22.07,22.08,22.06,22.07,15900.0,17.5863,17.5943,17.5783,17.5863,15900.0
2007-09-28 12:05:00,22.08,22.08,22.06,22.07,18900.0,17.5943,17.5943,17.5783,17.5863,18900.0
2007-09-28 12:10:00,22.06,22.06,22.04,22.04,28800.0,17.5783,17.5783,17.5624,17.5624,28800.0
2007-09-28 12:15:00,22.04,22.05,22.03,22.03,41100.0,17.5624,17.5704,17.5544,17.5544,41100.0
2007-09-28 12:20:00,22.04,22.05,22.03,22.05,20100.0,17.5624,17.5704,17.5544,17.5704,20100.0
2007-09-28 12:25:00,22.04,22.05,22.03,22.04,33600.0,17.5624,17.5704,17.5544,17.5624,33600.0
2007-09-28 12:30:00,22.03,22.04,22.02,22.03,39000.0,17.5544,17.5624,17.5464,17.5544,39000.0
2007-09-28 12:35:00,22.03,22.03,22.03,22.03,20100.0,17.5544,17.5544,17.5544,17.5544,20100.0
2007-09-28 12:40:00,22.03,22.03,21.99,21.99,37800.0,17.5544,17.5544,17.5225,17.5225,37800.0
2007-09-28 12:45:00,21.99,21.99,21.95,21.96,32400.0,17.5225,17.5225,17.4907,17.4986,32400.0
2007-09-28 12:50:00,21.96,21.98,21.96,21.98,21900.0,17.4986,17.5146,17.4986,17.5146,21900.0
2007-09-28 12:55:00,21.98,21.99,21.96,21.96,23100.0,17.5146,17.5225,17.4986,17.4986,23100.0
2007-09-28 13:00:00,21.96,21.96,21.95,21.95,14700.0,17.4986,17.4986,17.4907,17.4907,14700.0
2007-09-28 13:05:00,21.94,21.95,21.92,21.92,25800.0,17.4827,17.4907,17.4668,17.4668,25800.0
2007-09-28 13:10:00,21.92,21.92,21.89,21.89,30000.0,17.4668,17.4668,17.4429,17.4429,30000.0
2007-09-28 13:15:00,21.89,21.92,21.88,21.92,61500.0,17.4429,17.4668,17.4349,17.4668,61500.0
2007-09-28 13:20:00,21.92,21.93,21.9,21.92,22200.0,17.4668,17.4747,17.4508,17.4668,22200.0
2007-09-28 13:25:00,21.91,21.91,21.89,21.91,25500.0,17.4588,17.4588,17.4429,17.4588,25500.0
2007-09-28 13:30:00,21.91,21.92,21.9,21.91,36900.0,17.4588,17.4668,17.4508,17.4588,36900.0
2007-09-28 13:35:00,21.91,21.92,21.88,21.9,43500.0,17.4588,17.4668,17.4349,17.4508,43500.0
2007-09-28 13:40:00,21.9,21.93,21.89,21.93,23700.0,17.4508,17.4747,17.4429,17.4747,23700.0
2007-09-28 13:45:00,21.93,21.93,21.9,21.9,14100.0,17.4747,17.4747,17.4508,17.4508,14100.0
2007-09-28 13:50:00,21.9,21.91,21.9,21.91,21600.0,17.4508,17.4588,17.4508,17.4588,21600.0
2007-09-28 13:55:00,21.91,21.92,21.91,21.92,17400.0,17.4588,17.4668,17.4588,17.4668,17400.0
2007-09-28 14:00:00,21.91,21.97,21.91,21.96,49200.0,17.4588,17.5066,17.4588,17.4986,49200.0
2007-09-28 14:05:00,21.97,21.98,21.97,21.98,27000.0,17.5066,17.5146,17.5066,17.5146,27000.0
2007-09-28 14:10:00,21.98,21.98,21.95,21.95,54300.0,17.5146,17.5146,17.4907,17.4907,54300.0
2007-09-28 14:15:00,21.95,21.98,21.95,21.96,30900.0,17.4907,17.5146,17.4907,17.4986,30900.0
2007-09-28 14:20:00,21.96,21.98,21.96,21.96,44100.0,17.4986,17.5146,17.4986,17.4986,44100.0
2007-09-28 14:25:00,21.96,21.96,21.94,21.94,26400.0,17.4986,17.4986,17.4827,17.4827,26400.0
2007-09-28 14:30:00,21.94,21.97,21.94,21.96,37800.0,17.4827,17.5066,17.4827,17.4986,37800.0
2007-09-28 14:35:00,21.96,21.97,21.95,21.96,34200.0,17.4986,17.5066,17.4907,17.4986,34200.0
2007-09-28 14:40:00,21.95,21.96,21.95,21.95,29700.0,17.4907,17.4986,17.4907,17.4907,29700.0
2007-09-28 14:45:00,21.95,21.96,21.94,21.95,49500.0,17.4907,17.4986,17.4827,17.4907,49500.0
2007-09-28 14:50:00,21.94,21.95,21.94,21.95,29700.0,17.4827,17.4907,17.4827,17.4907,29700.0
2007-09-28 14:55:00,21.95,21.96,21.94,21.94,42900.0,17.4907,17.4986,17.4827,17.4827,42900.0
2007-09-28 15:00:00,21.93,21.94,21.9,21.9,39900.0,17.4747,17.4827,17.4508,17.4508,39900.0
2007-09-28 15:05:00,21.89,21.9,21.87,21.88,93900.0,17.4429,17.4508,17.4269,17.4349,93900.0
2007-09-28 15:10:00,21.88,21.9,21.87,21.87,77400.0,17.4349,17.4508,17.4269,17.4269,77400.0
2007-09-28 15:15:00,21.87,21.88,21.81,21.82,44700.0,17.4269,17.4349,17.3791,17.3871,44700.0
2007-09-28 15:20:00,21.82,21.86,21.82,21.85,31800.0,17.3871,17.419,17.3871,17.411,31800.0
2007-09-28 15:25:00,21.85,21.86,21.83,21.85,33600.0,17.411,17.419,17.395,17.411,33600.0
2007-09-28 15:30:00,21.85,21.86,21.85,21.85,39600.0,17.411,17.419,17.411,17.411,39600.0
2007-09-28 15:35:00,21.85,21.86,21.83,21.85,40500.0,17.411,17.419,17.395,17.411,40500.0
2007-09-28 15:40:00,21.85,21.87,21.83,21.84,48000.0,17.411,17.4269,17.395,17.403,48000.0
2007-09-28 15:45:00,21.84,21.88,21.83,21.88,72000.0,17.403,17.4349,17.395,17.4349,72000.0
2007-09-28 15:50:00,21.87,21.94,21.87,21.93,67500.0,17.4269,17.4827,17.4269,17.4747,67500.0
2007-09-28 15:55:00,21.93,21.96,21.9,21.95,168600.0,17.4747,17.4986,17.4508,17.4907,168600.0
2007-10-01 09:30:00,21.9,22.0,21.9,21.95,30000.0,17.4508,17.5305,17.4508,17.4907,30000.0
2007-10-01 09:35:00,21.95,21.99,21.89,21.94,41400.0,17.4907,17.5225,17.4429,17.4827,41400.0
2007-10-01 09:40:00,21.93,21.97,21.92,21.93,57600.0,17.4747,17.5066,17.4668,17.4747,57600.0
2007-10-01 09:45:00,21.94,22.0,21.94,22.0,44100.0,17.4827,17.5305,17.4827,17.5305,44100.0
2007-10-01 09:50:00,21.99,21.99,21.89,21.89,19500.0,17.5225,17.5225,17.4429,17.4429,19500.0
2007-10-01 09:55:00,21.89,21.92,21.85,21.92,33600.0,17.4429,17.4668,17.411,17.4668,33600.0
2007-10-01 10:00:00,21.93,22.03,21.93,22.0,32100.0,17.4747,17.5544,17.4747,17.5305,32100.0
2007-10-01 10:05:00,22.0,22.03,22.0,22.03,27900.0,17.5305,17.5544,17.5305,17.5544,27900.0
2007-10-01 10:10:00,22.03,22.05,22.02,22.03,16200.0,17.5544,17.5704,17.5464,17.5544,16200.0
2007-10-01 10:15:00,22.02,22.02,22.0,22.0,17400.0,17.5464,17.5464,17.5305,17.5305,17400.0
2007-10-01 10:20:00,22.01,22.02,21.97,21.98,47100.0,17.5385,17.5464,17.5066,17.5146,47100.0
2007-10-01 10:25:00,21.99,21.99,21.97,21.98,12300.0,17.5225,17.5225,17.5066,17.5146,12300.0
2007-10-01 10:30:00,21.98,21.98,21.96,21.98,20400.0,17.5146,17.5146,17.4986,17.5146,20400.0
2007-10-01 10:35:00,21.98,21.98,21.97,21.97,43200.0,17.5146,17.5146,17.5066,17.5066,43200.0
2007-10-01 10:40:00,21.97,21.99,21.97,21.98,18000.0,17.5066,17.5225,17.5066,17.5146,18000.0
2007-10-01 10:45:00,21.97,21.97,21.95,21.95,21600.0,17.5066,17.5066,17.4907,17.4907,21600.0
2007-10-01 10:50:00,21.95,21.95,21.92,21.92,19200.0,17.4907,17.4907,17.4668,17.4668,19200.0
2007-10-01 10:55:00,21.92,21.92,21.89,21.89,23100.0,17.4668,17.4668,17.4429,17.4429,23100.0
2007-10-01 11:00:00,21.9,21.91,21.82,21.83,21000.0,17.4508,17.4588,17.3871,17.395,21000.0
2007-10-01 11:05:00,21.83,21.84,21.83,21.83,31200.0,17.395,17.403,17.395,17.395,31200.0
2007-10-01 11:10:00,21.83,21.84,21.82,21.82,37800.0,17.395,17.403,17.3871,17.3871,37800.0
2007-10-01 11:15:00,21.81,21.83,21.81,21.82,19500.0,17.3791,17.395,17.3791,17.3871,19500.0
2007-10-01 11:20:00,21.82,21.83,21.81,21.81,28800.0,17.3871,17.395,17.3791,17.3791,28800.0
2007-10-01 11:25:00,21.81,21.82,21.78,21.79,30300.0,17.3791,17.3871,17.3552,17.3632,30300.0
2007-10-01 11:30:00,21.79,21.82,21.78,21.81,49800.0,17.3632,17.3871,17.3552,17.3791,49800.0
2007-10-01 11:35:00,21.82,21.82,21.8,21.81,52200.0,17.3871,17.3871,17.3711,17.3791,52200.0
2007-10-01 11:40:00,21.82,21.83,21.82,21.83,23400.0,17.3871,17.395,17.3871,17.395,23400.0
2007-10-01 11:45:00,21.83,21.93,21.83,21.93,56700.0,17.395,17.4747,17.395,17.4747,56700.0
2007-10-01 11:50:00,21.92,21.99,21.91,21.99,42900.0,17.4668,17.5225,17.4588,17.5225,42900.0
2007-10-01 11:55:00,21.99,22.0,21.99,21.99,12000.0,17.5225,17.5305,17.5225,17.5225,12000.0
2007-10-01 12:00:00,22.0,22.01,21.99,22.01,18300.0,17.5305,17.5385,17.5225,17.5385,18300.0
2007-10-01 12:05:00,22.01,22.03,22.01,22.02,22500.0,17.5385,17.5544,17.5385,17.5464,22500.0
2007-10-01 12:10:00,22.02,22.05,22.02,22.04,23100.0,17.5464,17.5704,17.5464,17.5624,23100.0
2007-10-01 12:15:00,22.04,22.08,22.04,22.08,14700.0,17.5624,17.5943,17.5624,17.5943,14700.0
2007-10-01 12:20:00,22.08,22.11,22.08,22.11,15000.0,17.5943,17.6182,17.5943,17.6182,15000.0
2007-10-01 12:25:00,22.11,22.13,22.11,22.12,17400.0,17.6182,17.6341,17.6182,17.6261,17400.0
2007-10-01 12:30:00,22.12,22.12,22.11,22.12,15300.0,17.6261,17.6261,17.6182,17.6261,15300.0
2007-10-01 12:35:00,22.12,22.14,22.11,22.13,55500.0,17.6261,17.6421,17.6182,17.6341,55500.0
2007-10-01 12:40:00,22.14,22.15,22.14,22.15,18000.0,17.6421,17.65,17.6421,17.65,18000.0
2007-10-01 12:45:00,22.15,22.15,22.13,22.14,32100.0,17.65,17.65,17.6341,17.6421,32100.0
2007-10-01 12:50:00,22.14,22.14,22.11,22.11,20400.0,17.6421,17.6421,17.6182,17.6182,20400.0
2007-10-01 12:55:00,22.11,22.11,22.07,22.07,16800.0,17.6182,17.6182,17.5863,17.5863,16800.0
2007-10-01 13:00:00,22.07,22.1,22.04,22.04,21900.0,17.5863,17.6102,17.5624,17.5624,21900.0
2007-10-01 13:05:00,22.04,22.04,22.02,22.03,21300.0,17.5624,17.5624,17.5464,17.5544,21300.0
2007-10-01 13:10:00,22.04,22.1,22.03,22.1,16800.0,17.5624,17.6102,17.5544,17.6102,16800.0
2007-10-01 13:15:00,22.1,22.12,22.1,22.11,12600.0,17.6102,17.6261,17.6102,17.6182,12600.0
2007-10-01 13:20:00,22.12,22.12,22.08,22.1,9300.0,17.6261,17.6261,17.5943,17.6102,9300.0
2007-10-01 13:25:00,22.1,22.16,22.1,22.16,21000.0,17.6102,17.658,17.6102,17.658,21000.0
2007-10-01 13:30:00,22.16,22.16,22.14,22.14,10500.0,17.658,17.658,17.6421,17.6421,10500.0
2007-10-01 13:35:00,22.14,22.15,22.13,22.15,13800.0,17.6421,17.65,17.6341,17.65,13800.0
2007-10-01 13:40:00,22.15,22.19,22.14,22.18,14400.0,17.65,17.6819,17.6421,17.6739,14400.0
2007-10-01 13:45:00,22.17,22.17,22.11,22.12,16500.0,17.666,17.666,17.6182,17.6261,16500.0
2007-10-01 13:50:00,22.12,22.13,22.11,22.11,8100.0,17.6261,17.6341,17.6182,17.6182,8100.0
2007-10-01 13:55:00,22.11,22.11,22.08,22.08,18900.0,17.6182,17.6182,17.5943,17.5943,18900.0
2007-10-01 14:00:00,22.08,22.11,22.08,22.1,26100.0,17.5943,17.6182,17.5943,17.6102,26100.0
2007-10-01 14:05:00,22.1,22.11,22.09,22.1,26700.0,17.6102,17.6182,17.6022,17.6102,26700.0
2007-10-01 14:10:00,22.09,22.1,22.08,22.09,22800.0,17.6022,17.6102,17.5943,17.6022,22800.0
2007-10-01 14:15:00,22.09,22.1,22.08,22.1,18000.0,17.6022,17.6102,17.5943,17.6102,18000.0
2007-10-01 14:20:00,22.1,22.1,22.09,22.1,19200.0,17.6102,17.6102,17.6022,17.6102,19200.0
2007-10-01 14:25:00,22.1,22.1,22.09,22.09,17400.0,17.6102,17.6102,17.6022,17.6022,17400.0
2007-10-01 14:30:00,22.09,22.09,22.07,22.08,21000.0,17.6022,17.6022,17.5863,17.5943,21000.0
2007-10-01 14:35:00,22.08,22.09,22.08,22.09,13500.0,17.5943,17.6022,17.5943,17.6022,13500.0
2007-10-01 14:40:00,22.09,22.12,22.09,22.1,21300.0,17.6022,17.6261,17.6022,17.6102,21300.0
2007-10-01 14:45:00,22.1,22.1,22.06,22.08,17100.0,17.6102,17.6102,17.5783,17.5943,17100.0
2007-10-01 14:50:00,22.08,22.1,22.08,22.09,21900.0,17.5943,17.6102,17.5943,17.6022,21900.0
2007-10-01 14:55:00,22.09,22.09,22.08,22.08,21300.0,17.6022,17.6022,17.5943,17.5943,21300.0
2007-10-01 15:00:00,22.08,22.1,22.07,22.08,35700.0,17.5943,17.6102,17.5863,17.5943,35700.0
2007-10-01 15:05:00,22.08,22.09,22.06,22.08,25500.0,17.5943,17.6022,17.5783,17.5943,25500.0
2007-10-01 15:10:00,22.08,22.09,22.07,22.07,24000.0,17.5943,17.6022,17.5863,17.5863,24000.0
2007-10-01 15:15:00,22.06,22.07,22.05,22.06,23100.0,17.5783,17.5863,17.5704,17.5783,23100.0
2007-10-01 15:20:00,22.06,22.08,22.05,22.05,39600.0,17.5783,17.5943,17.5704,17.5704,39600.0
2007-10-01 15:25:00,22.05,22.07,22.05,22.05,29400.0,17.5704,17.5863,17.5704,17.5704,29400.0
2007-10-01 15:30:00,22.05,22.07,22.04,22.05,42300.0,17.5704,17.5863,17.5624,17.5704,42300.0
2007-10-01 15:35:00,22.05,22.05,22.02,22.02,37200.0,17.5704,17.5704,17.5464,17.5464,37200.0
2007-10-01 15:40:00,22.02,22.05,22.01,22.02,35400.0,17.5464,17.5704,17.5385,17.5464,35400.0
2007-10-01 15:45:00,22.02,22.06,22.02,22.05,38100.0,17.5464,17.5783,17.5464,17.5704,38100.0
2007-10-01 15:50:00,22.05,22.08,22.04,22.07,40500.0,17.5704,17.5943,17.5624,17.5863,40500.0
2007-10-01 15:55:00,22.07,22.11,22.07,22.1,43200.0,17.5863,17.6182,17.5863,17.6102,43200.0
2007-10-02 09:30:00,21.87,21.91,21.71,21.71,105900.0,17.4269,17.4588,17.2994,17.2994,105900.0
2007-10-02 09:35:00,21.74,21.76,21.57,21.65,251100.0,17.3233,17.3393,17.1879,17.2516,251100.0
2007-10-02 09:40:00,21.63,21.65,21.62,21.62,260100.0,17.2357,17.2516,17.2277,17.2277,260100.0
2007-10-02 09:45:00,21.62,21.62,21.47,21.52,295800.0,17.2277,17.2277,17.1082,17.148,295800.0
2007-10-02 09:50:00,21.52,21.59,21.52,21.56,56400.0,17.148,17.2038,17.148,17.1799,56400.0
2007-10-02 09:55:00,21.56,21.59,21.56,21.58,114300.0,17.1799,17.2038,17.1799,17.1958,114300.0
2007-10-02 10:00:00,21.57,21.61,21.55,21.58,191400.0,17.1879,17.2197,17.1719,17.1958,191400.0
2007-10-02 10:05:00,21.58,21.65,21.58,21.65,165300.0,17.1958,17.2516,17.1958,17.2516,165300.0
2007-10-02 10:10:00,21.65,21.71,21.64,21.7,87900.0,17.2516,17.2994,17.2436,17.2915,87900.0
2007-10-02 10:15:00,21.7,21.74,21.58,21.61,196200.0,17.2915,17.3233,17.1958,17.2197,196200.0
2007-10-02 10:20:00,21.61,21.66,21.6,21.61,83700.0,17.2197,17.2596,17.2118,17.2197,83700.0
2007-10-02 10:25:00,21.61,21.67,21.6,21.61,56700.0,17.2197,17.2676,17.2118,17.2197,56700.0
2007-10-02 10:30:00,21.62,21.62,21.6,21.62,58200.0,17.2277,17.2277,17.2118,17.2277,58200.0
2007-10-02 10:35:00,21.62,21.62,21.57,21.57,85500.0,17.2277,17.2277,17.1879,17.1879,85500.0
2007-10-02 10:40:00,21.57,21.61,21.54,21.55,79800.0,17.1879,17.2197,17.164,17.1719,79800.0
2007-10-02 10:45:00,21.54,21.55,21.53,21.53,49800.0,17.164,17.1719,17.156,17.156,49800.0
2007-10-02 10:50:00,21.53,21.6,21.53,21.59,33000.0,17.156,17.2118,17.156,17.2038,33000.0
2007-10-02 10:55:00,21.59,21.6,21.59,21.6,30300.0,17.2038,17.2118,17.2038,17.2118,30300.0
2007-10-02 11:00:00,21.61,21.61,21.58,21.58,32400.0,17.2197,17.2197,17.1958,17.1958,32400.0
2007-10-02 11:05:00,21.58,21.6,21.57,21.59,18000.0,17.1958,17.2118,17.1879,17.2038,18000.0
2007-10-02 11:10:00,21.59,21.67,21.59,21.66,54600.0,17.2038,17.2676,17.2038,17.2596,54600.0
2007-10-02 11:15:00,21.66,21.7,21.66,21.7,36900.0,17.2596,17.2915,17.2596,17.2915,36900.0
2007-10-02 11:20:00,21.7,21.73,21.7,21.7,27000.0,17.2915,17.3154,17.2915,17.2915,27000.0
2007-10-02 11:25:00,21.7,21.72,21.7,21.72,33300.0,17.2915,17.3074,17.2915,17.3074,33300.0
2007-10-02 11:30:00,21.72,21.73,21.72,21.72,27300.0,17.3074,17.3154,17.3074,17.3074,27300.0
2007-10-02 11:35:00,21.72,21.73,21.7,21.7,24900.0,17.3074,17.3154,17.2915,17.2915,24900.0
2007-10-02 11:40:00,21.71,21.72,21.7,21.71,25200.0,17.2994,17.3074,17.2915,17.2994,25200.0
2007-10-02 11:45:00,21.71,21.71,21.69,21.69,20400.0,17.2994,17.2994,17.2835,17.2835,20400.0
2007-10-02 11:50:00,21.69,21.7,21.68,21.7,15600.0,17.2835,17.2915,17.2755,17.2915,15600.0
2007-10-02 11:55:00,21.69,21.69,21.67,21.67,45900.0,17.2835,17.2835,17.2676,17.2676,45900.0
2007-10-02 12:00:00,21.67,21.68,21.65,21.66,21600.0,17.2676,17.2755,17.2516,17.2596,21600.0
2007-10-02 12:05:00,21.66,21.67,21.66,21.66,21000.0,17.2596,17.2676,17.2596,17.2596,21000.0
2007-10-02 12:10:00,21.67,21.67,21.66,21.67,13800.0,17.2676,17.2676,17.2596,17.2676,13800.0
2007-10-02 12:15:00,21.67,21.67,21.66,21.67,49500.0,17.2676,17.2676,17.2596,17.2676,49500.0
2007-10-02 12:20:00,21.67,21.67,21.63,21.63,44400.0,17.2676,17.2676,17.2357,17.2357,44400.0
2007-10-02 12:25:00,21.63,21.63,21.58,21.61,46800.0,17.2357,17.2357,17.1958,17.2197,46800.0
2007-10-02 12:30:00,21.6,21.61,21.52,21.54,41400.0,17.2118,17.2197,17.148,17.164,41400.0
2007-10-02 12:35:00,21.54,21.57,21.54,21.55,15000.0,17.164,17.1879,17.164,17.1719,15000.0
2007-10-02 12:40:00,21.56,21.57,21.55,21.55,18600.0,17.1799,17.1879,17.1719,17.1719,18600.0
2007-10-02 12:45:00,21.56,21.57,21.55,21.57,29700.0,17.1799,17.1879,17.1719,17.1879,29700.0
2007-10-02 12:50:00,21.57,21.59,21.56,21.57,20400.0,17.1879,17.2038,17.1799,17.1879,20400.0
2007-10-02 12:55:00,21.56,21.57,21.55,21.56,14700.0,17.1799,17.1879,17.1719,17.1799,14700.0
2007-10-02 13:00:00,21.56,21.57,21.55,21.57,14700.0,17.1799,17.1879,17.1719,17.1879,14700.0
2007-10-02 13:05:00,21.57,21.57,21.55,21.56,38400.0,17.1879,17.1879,17.1719,17.1799,38400.0
2007-10-02 13:10:00,21.56,21.58,21.55,21.56,31500.0,17.1799,17.1958,17.1719,17.1799,31500.0
2007-10-02 13:15:00,21.55,21.56,21.52,21.53,18300.0,17.1719,17.1799,17.148,17.156,18300.0
2007-10-02 13:20:00,21.53,21.53,21.5,21.51,23100.0,17.156,17.156,17.1321,17.1401,23100.0
2007-10-02 13:25:00,21.51,21.51,21.44,21.46,49800.0,17.1401,17.1401,17.0843,17.1002,49800.0
2007-10-02 13:30:00,21.46,21.49,21.46,21.47,38100.0,17.1002,17.1241,17.1002,17.1082,38100.0
2007-10-02 13:35:00,21.47,21.48,21.44,21.45,27600.0,17.1082,17.1162,17.0843,17.0922,27600.0
2007-10-02 13:40:00,21.44,21.47,21.44,21.45,25500.0,17.0843,17.1082,17.0843,17.0922,25500.0
2007-10-02 13:45:00,21.45,21.45,21.4,21.43,41100.0,17.0922,17.0922,17.0524,17.0763,41100.0
2007-10-02 13:50:00,21.43,21.47,21.43,21.47,63900.0,17.0763,17.1082,17.0763,17.1082,63900.0
2007-10-02 13:55:00,21.48,21.48,21.43,21.45,32100.0,17.1162,17.1162,17.0763,17.0922,32100.0
2007-10-02 14:00:00,21.45,21.47,21.45,21.46,26700.0,17.0922,17.1082,17.0922,17.1002,26700.0
2007-10-02 14:05:00,21.47,21.47,21.46,21.46,12300.0,17.1082,17.1082,17.1002,17.1002,12300.0
2007-10-02 14:10:00,21.46,21.51,21.46,21.51,142800.0,17.1002,17.1401,17.1002,17.1401,142800.0
2007-10-02 14:15:00,21.51,21.55,21.51,21.55,31200.0,17.1401,17.1719,17.1401,17.1719,31200.0
2007-10-02 14:20:00,21.56,21.57,21.53,21.56,30600.0,17.1799,17.1879,17.156,17.1799,30600.0
2007-10-02 14:25:00,21.58,21.61,21.57,21.59,26400.0,17.1958,17.2197,17.1879,17.2038,26400.0
2007-10-02 14:30:00,21.6,21.65,21.6,21.62,47700.0,17.2118,17.2516,17.2118,17.2277,47700.0
2007-10-02 14:35:00,21.62,21.62,21.58,21.58,19800.0,17.2277,17.2277,17.1958,17.1958,19800.0
2007-10-02 14:40:00,21.6,21.6,21.55,21.56,24300.0,17.2118,17.2118,17.1719,17.1799,24300.0
2007-10-02 14:45:00,21.56,21.61,21.56,21.6,21900.0,17.1799,17.2197,17.1799,17.2118,21900.0
2007-10-02 14:50:00,21.59,21.61,21.58,21.58,53100.0,17.2038,17.2197,17.1958,17.1958,53100.0
2007-10-02 14:55:00,21.59,21.63,21.58,21.63,52800.0,17.2038,17.2357,17.1958,17.2357,52800.0
2007-10-02 15:00:00,21.62,21.63,21.57,21.58,54900.0,17.2277,17.2357,17.1879,17.1958,54900.0
2007-10-02 15:05:00,21.58,21.6,21.57,21.58,35400.0,17.1958,17.2118,17.1879,17.1958,35400.0
2007-10-02 15:10:00,21.58,21.59,21.5,21.52,58500.0,17.1958,17.2038,17.1321,17.148,58500.0
2007-10-02 15:15:00,21.52,21.54,21.5,21.51,39300.0,17.148,17.164,17.1321,17.1401,39300.0
2007-10-02 15:20:00,21.52,21.54,21.5,21.51,61800.0,17.148,17.164,17.1321,17.1401,61800.0
2007-10-02 15:25:00,21.51,21.52,21.48,21.5,81000.0,17.1401,17.148,17.1162,17.1321,81000.0
2007-10-02 15:30:00,21.5,21.51,21.45,21.5,102900.0,17.1321,17.1401,17.0922,17.1321,102900.0
2007-10-02 15:35:00,21.5,21.53,21.5,21.5,98100.0,17.1321,17.156,17.1321,17.1321,98100.0
2007-10-02 15:40:00,21.5,21.53,21.5,21.52,81300.0,17.1321,17.156,17.1321,17.148,81300.0
2007-10-02 15:45:00,21.52,21.53,21.49,21.5,161700.0,17.148,17.156,17.1241,17.1321,161700.0
2007-10-02 15:50:00,21.5,21.51,21.48,21.48,116100.0,17.1321,17.1401,17.1162,17.1162,116100.0
2007-10-02 15:55:00,21.48,21.49,21.41,21.47,277500.0,17.1162,17.1241,17.0604,17.1082,277500.0
2007-10-03 09:30:00,21.42,21.5,21.4,21.5,33300.0,17.0683,17.1321,17.0524,17.1321,33300.0
2007-10-03 09:35:00,21.52,21.58,21.46,21.56,27000.0,17.148,17.1958,17.1002,17.1799,27000.0
2007-10-03 09:40:00,21.57,21.6,21.51,21.6,154200.0,17.1879,17.2118,17.1401,17.2118,154200.0
2007-10-03 09:45:00,21.59,21.63,21.58,21.61,212700.0,17.2038,17.2357,17.1958,17.2197,212700.0
2007-10-03 09:50:00,21.61,21.61,21.48,21.48,47100.0,17.2197,17.2197,17.1162,17.1162,47100.0
2007-10-03 09:55:00,21.49,21.49,21.42,21.48,26400.0,17.1241,17.1241,17.0683,17.1162,26400.0
2007-10-03 10:00:00,21.48,21.5,21.47,21.47,35700.0,17.1162,17.1321,17.1082,17.1082,35700.0
2007-10-03 10:05:00,21.46,21.57,21.46,21.57,92700.0,17.1002,17.1879,17.1002,17.1879,92700.0
2007-10-03 10:10:00,21.56,21.57,21.54,21.57,43800.0,17.1799,17.1879,17.164,17.1879,43800.0
2007-10-03 10:15:00,21.57,21.57,21.54,21.54,38700.0,17.1879,17.1879,17.164,17.164,38700.0
2007-10-03 10:20:00,21.55,21.63,21.55,21.61,112200.0,17.1719,17.2357,17.1719,17.2197,112200.0
2007-10-03 10:25:00,21.59,21.62,21.59,21.59,37200.0,17.2038,17.2277,17.2038,17.2038,37200.0
2007-10-03 10:30:00,21.59,21.65,21.59,21.65,34200.0,17.2038,17.2516,17.2038,17.2516,34200.0
2007-10-03 10:35:00,21.65,21.66,21.61,21.61,31800.0,17.2516,17.2596,17.2197,17.2197,31800.0
2007-10-03 10:40:00,21.61,21.61,21.58,21.6,31200.0,17.2197,17.2197,17.1958,17.2118,31200.0
2007-10-03 10:45:00,21.6,21.64,21.6,21.64,28200.0,17.2118,17.2436,17.2118,17.2436,28200.0
2007-10-03 10:50:00,21.65,21.69,21.64,21.67,70800.0,17.2516,17.2835,17.2436,17.2676,70800.0
2007-10-03 10:55:00,21.69,21.69,21.67,21.68,23400.0,17.2835,17.2835,17.2676,17.2755,23400.0
2007-10-03 11:00:00,21.68,21.69,21.63,21.64,34200.0,17.2755,17.2835,17.2357,17.2436,34200.0
2007-10-03 11:05:00,21.63,21.64,21.58,21.58,45000.0,17.2357,17.2436,17.1958,17.1958,45000.0
2007-10-03 11:10:00,21.58,21.6,21.57,21.6,43800.0,17.1958,17.2118,17.1879,17.2118,43800.0
2007-10-03 11:15:00,21.59,21.6,21.58,21.59,26400.0,17.2038,17.2118,17.1958,17.2038,26400.0
2007-10-03 11:20:00,21.6,21.61,21.57,21.58,44100.0,17.2118,17.2197,17.1879,17.1958,44100.0
2007-10-03 11:25:00,21.58,21.59,21.57,21.58,25200.0,17.1958,17.2038,17.1879,17.1958,25200.0
2007-10-03 11:30:00,21.58,21.59,21.55,21.56,33300.0,17.1958,17.2038,17.1719,17.1799,33300.0
2007-10-03 11:35:00,21.57,21.58,21.56,21.57,11100.0,17.1879,17.1958,17.1799,17.1879,11100.0
2007-10-03 11:40:00,21.58,21.61,21.57,21.57,46200.0,17.1958,17.2197,17.1879,17.1879,46200.0
2007-10-03 11:45:00,21.57,21.57,21.55,21.57,18900.0,17.1879,17.1879,17.1719,17.1879,18900.0
2007-10-03 11:50:00,21.57,21.6,21.57,21.59,34800.0,17.1879,17.2118,17.1879,17.2038,34800.0
2007-10-03 11:55:00,21.59,21.6,21.59,21.59,12000.0,17.2038,17.2118,17.2038,17.2038,12000.0
2007-10-03 12:00:00,21.59,21.59,21.57,21.57,28200.0,17.2038,17.2038,17.1879,17.1879,28200.0
2007-10-03 12:05:00,21.56,21.6,21.56,21.56,43500.0,17.1799,17.2118,17.1799,17.1799,43500.0
2007-10-03 12:10:00,21.56,21.59,21.56,21.59,31200.0,17.1799,17.2038,17.1799,17.2038,31200.0
2007-10-03 12:15:00,21.58,21.58,21.57,21.57,35700.0,17.1958,17.1958,17.1879,17.1879,35700.0
2007-10-03 12:20:00,21.58,21.63,21.58,21.59,52500.0,17.1958,17.2357,17.1958,17.2038,52500.0
2007-10-03 12:25:00,21.59,21.61,21.59,21.6,37800.0,17.2038,17.2197,17.2038,17.2118,37800.0
2007-10-03 12:30:00,21.6,21.61,21.55,21.55,45000.0,17.2118,17.2197,17.1719,17.1719,45000.0
2007-10-03 12:35:00,21.55,21.55,21.51,21.52,36900.0,17.1719,17.1719,17.1401,17.148,36900.0
2007-10-03 12:40:00,21.53,21.53,21.5,21.5,28800.0,17.156,17.156,17.1321,17.1321,28800.0
2007-10-03 12:45:00,21.5,21.54,21.5,21.54,37200.0,17.1321,17.164,17.1321,17.164,37200.0
2007-10-03 12:50:00,21.54,21.54,21.52,21.53,19800.0,17.164,17.164,17.148,17.156,19800.0
2007-10-03 12:55:00,21.53,21.55,21.53,21.55,18300.0,17.156,17.1719,17.156,17.1719,18300.0
2007-10-03 13:00:00,21.55,21.57,21.54,21.57,15600.0,17.1719,17.1879,17.164,17.1879,15600.0
2007-10-03 13:05:00,21.56,21.58,21.54,21.55,49800.0,17.1799,17.1958,17.164,17.1719,49800.0
2007-10-03 13:10:00,21.54,21.54,21.52,21.52,37200.0,17.164,17.164,17.148,17.148,37200.0
2007-10-03 13:15:00,21.52,21.52,21.5,21.5,33600.0,17.148,17.148,17.1321,17.1321,33600.0
2007-10-03 13:20:00,21.5,21.5,21.48,21.49,39900.0,17.1321,17.1321,17.1162,17.1241,39900.0
2007-10-03 13:25:00,21.49,21.51,21.49,21.51,29700.0,17.1241,17.1401,17.1241,17.1401,29700.0
2007-10-03 13:30:00,21.51,21.53,21.51,21.53,22200.0,17.1401,17.156,17.1401,17.156,22200.0
2007-10-03 13:35:00,21.52,21.53,21.52,21.52,24900.0,17.148,17.156,17.148,17.148,24900.0
2007-10-03 13:40:00,21.52,21.52,21.47,21.48,29100.0,17.148,17.148,17.1082,17.1162,29100.0
2007-10-03 13:45:00,21.48,21.5,21.46,21.48,38400.0,17.1162,17.1321,17.1002,17.1162,38400.0
2007-10-03 13:50:00,21.48,21.48,21.44,21.44,35400.0,17.1162,17.1162,17.0843,17.0843,35400.0
2007-10-03 13:55:00,21.44,21.44,21.42,21.43,23700.0,17.0843,17.0843,17.0683,17.0763,23700.0
2007-10-03 14:00:00,21.42,21.43,21.4,21.43,33300.0,17.0683,17.0763,17.0524,17.0763,33300.0
2007-10-03 14:05:00,21.43,21.43,21.39,21.39,42900.0,17.0763,17.0763,17.0444,17.0444,42900.0
2007-10-03 14:10:00,21.39,21.42,21.38,21.41,48000.0,17.0444,17.0683,17.0365,17.0604,48000.0
2007-10-03 14:15:00,21.41,21.42,21.4,21.41,18300.0,17.0604,17.0683,17.0524,17.0604,18300.0
2007-10-03 14:20:00,21.42,21.45,21.42,21.44,56100.0,17.0683,17.0922,17.0683,17.0843,56100.0
2007-10-03 14:25:00,21.44,21.44,21.41,21.41,30900.0,17.0843,17.0843,17.0604,17.0604,30900.0
2007-10-03 14:30:00,21.41,21.42,21.38,21.38,31800.0,17.0604,17.0683,17.0365,17.0365,31800.0
2007-10-03 14:35:00,21.39,21.39,21.37,21.38,21300.0,17.0444,17.0444,17.0285,17.0365,21300.0
2007-10-03 14:40:00,21.38,21.41,21.38,21.4,17700.0,17.0365,17.0604,17.0365,17.0524,17700.0
2007-10-03 14:45:00,21.4,21.4,21.36,21.38,30900.0,17.0524,17.0524,17.0205,17.0365,30900.0
2007-10-03 14:50:00,21.39,21.39,21.37,21.38,24900.0,17.0444,17.0444,17.0285,17.0365,24900.0
2007-10-03 14:55:00,21.38,21.39,21.37,21.37,45600.0,17.0365,17.0444,17.0285,17.0285,45600.0
2007-10-03 15:00:00,21.37,21.38,21.33,21.35,47700.0,17.0285,17.0365,16.9966,17.0126,47700.0
2007-10-03 15:05:00,21.35,21.4,21.35,21.38,49800.0,17.0126,17.0524,17.0126,17.0365,49800.0
2007-10-03 15:10:00,21.39,21.42,21.38,21.42,60000.0,17.0444,17.0683,17.0365,17.0683,60000.0
2007-10-03 15:15:00,21.43,21.44,21.42,21.43,42600.0,17.0763,17.0843,17.0683,17.0763,42600.0
2007-10-03 15:20:00,21.44,21.44,21.43,21.43,29700.0,17.0843,17.0843,17.0763,17.0763,29700.0
2007-10-03 15:25:00,21.43,21.44,21.41,21.42,48000.0,17.0763,17.0843,17.0604,17.0683,48000.0
2007-10-03 15:30:00,21.42,21.45,21.41,21.44,88200.0,17.0683,17.0922,17.0604,17.0843,88200.0
2007-10-03 15:35:00,21.45,21.49,21.44,21.45,45900.0,17.0922,17.1241,17.0843,17.0922,45900.0
2007-10-03 15:40:00,21.45,21.45,21.4,21.42,46800.0,17.0922,17.0922,17.0524,17.0683,46800.0
2007-10-03 15:45:00,21.41,21.49,21.41,21.49,61800.0,17.0604,17.1241,17.0604,17.1241,61800.0
2007-10-03 15:50:00,21.49,21.5,21.45,21.47,71700.0,17.1241,17.1321,17.0922,17.1082,71700.0
2007-10-03 15:55:00,21.48,21.51,21.47,21.47,95400.0,17.1162,17.1401,17.1082,17.1082,95400.0
2007-10-04 09:30:00,21.51,21.51,21.51,21.51,1200.0,17.1401,17.1401,17.1401,17.1401,1200.0
2007-10-04 09:35:00,21.55,22.24,21.55,21.85,5400.0,17.1719,17.7218,17.1719,17.411,5400.0
2007-10-04 09:40:00,21.89,22.12,21.89,22.07,220800.0,17.4429,17.6261,17.4429,17.5863,220800.0
2007-10-04 09:45:00,22.05,22.05,21.87,21.99,90300.0,17.5704,17.5704,17.4269,17.5225,90300.0
2007-10-04 09:50:00,21.99,22.08,21.96,22.0,62700.0,17.5225,17.5943,17.4986,17.5305,62700.0
2007-10-04 09:55:00,22.0,22.02,21.95,21.98,31500.0,17.5305,17.5464,17.4907,17.5146,31500.0
2007-10-04 10:00:00,21.97,21.97,21.93,21.96,37200.0,17.5066,17.5066,17.4747,17.4986,37200.0
2007-10-04 10:05:00,21.96,21.98,21.95,21.98,31200.0,17.4986,17.5146,17.4907,17.5146,31200.0
2007-10-04 10:10:00,21.98,22.05,21.98,22.05,23400.0,17.5146,17.5704,17.5146,17.5704,23400.0
2007-10-04 10:15:00,22.04,22.12,22.0,22.01,45600.0,17.5624,17.6261,17.5305,17.5385,45600.0
2007-10-04 10:20:00,22.0,22.03,21.95,21.95,44100.0,17.5305,17.5544,17.4907,17.4907,44100.0
2007-10-04 10:25:00,21.97,21.97,21.88,21.89,42600.0,17.5066,17.5066,17.4349,17.4429,42600.0
2007-10-04 10:30:00,21.88,21.97,21.87,21.91,72600.0,17.4349,17.5066,17.4269,17.4588,72600.0
2007-10-04 10:35:00,21.9,21.9,21.85,21.86,59100.0,17.4508,17.4508,17.411,17.419,59100.0
2007-10-04 10:40:00,21.85,21.93,21.85,21.9,66600.0,17.411,17.4747,17.411,17.4508,66600.0
2007-10-04 10:45:00,21.91,21.94,21.9,21.94,16800.0,17.4588,17.4827,17.4508,17.4827,16800.0
2007-10-04 10:50:00,21.94,21.98,21.93,21.95,31800.0,17.4827,17.5146,17.4747,17.4907,31800.0
2007-10-04 10:55:00,21.95,21.98,21.94,21.98,16200.0,17.4907,17.5146,17.4827,17.5146,16200.0
2007-10-04 11:00:00,21.98,22.0,21.97,21.99,15900.0,17.5146,17.5305,17.5066,17.5225,15900.0
2007-10-04 11:05:00,21.99,22.01,21.99,22.0,40800.0,17.5225,17.5385,17.5225,17.5305,40800.0
2007-10-04 11:10:00,22.01,22.01,21.96,21.96,24000.0,17.5385,17.5385,17.4986,17.4986,24000.0
2007-10-04 11:15:00,21.96,21.98,21.95,21.97,26400.0,17.4986,17.5146,17.4907,17.5066,26400.0
2007-10-04 11:20:00,21.97,21.99,21.97,21.99,22500.0,17.5066,17.5225,17.5066,17.5225,22500.0
2007-10-04 11:25:00,21.99,21.99,21.96,21.97,35700.0,17.5225,17.5225,17.4986,17.5066,35700.0
2007-10-04 11:30:00,21.97,21.97,21.92,21.93,24600.0,17.5066,17.5066,17.4668,17.4747,24600.0
2007-10-04 11:35:00,21.92,21.93,21.89,21.89,28200.0,17.4668,17.4747,17.4429,17.4429,28200.0
2007-10-04 11:40:00,21.89,21.89,21.88,21.88,22200.0,17.4429,17.4429,17.4349,17.4349,22200.0
2007-10-04 11:45:00,21.88,21.89,21.87,21.87,29400.0,17.4349,17.4429,17.4269,17.4269,29400.0
2007-10-04 11:50:00,21.87,21.87,21.84,21.84,27600.0,17.4269,17.4269,17.403,17.403,27600.0
2007-10-04 11:55:00,21.84,21.84,21.8,21.8,18600.0,17.403,17.403,17.3711,17.3711,18600.0
2007-10-04 12:00:00,21.8,21.8,21.76,21.76,44700.0,17.3711,17.3711,17.3393,17.3393,44700.0
2007-10-04 12:05:00,21.77,21.77,21.73,21.76,46500.0,17.3472,17.3472,17.3154,17.3393,46500.0
2007-10-04 12:10:00,21.77,21.77,21.75,21.75,13200.0,17.3472,17.3472,17.3313,17.3313,13200.0
2007-10-04 12:15:00,21.76,21.81,21.75,21.81,34500.0,17.3393,17.3791,17.3313,17.3791,34500.0
2007-10-04 12:20:00,21.81,21.81,21.77,21.77,19500.0,17.3791,17.3791,17.3472,17.3472,19500.0
2007-10-04 12:25:00,21.78,21.78,21.75,21.76,12600.0,17.3552,17.3552,17.3313,17.3393,12600.0
2007-10-04 12:30:00,21.76,21.81,21.76,21.81,28500.0,17.3393,17.3791,17.3393,17.3791,28500.0
2007-10-04 12:35:00,21.8,21.81,21.78,21.78,29700.0,17.3711,17.3791,17.3552,17.3552,29700.0
2007-10-04 12:40:00,21.77,21.78,21.75,21.75,27000.0,17.3472,17.3552,17.3313,17.3313,27000.0
2007-10-04 12:45:00,21.75,21.76,21.75,21.75,35700.0,17.3313,17.3393,17.3313,17.3313,35700.0
2007-10-04 12:50:00,21.76,21.76,21.75,21.76,26100.0,17.3393,17.3393,17.3313,17.3393,26100.0
2007-10-04 12:55:00,21.76,21.77,21.74,21.76,58500.0,17.3393,17.3472,17.3233,17.3393,58500.0
2007-10-04 13:00:00,21.77,21.77,21.76,21.76,39000.0,17.3472,17.3472,17.3393,17.3393,39000.0
2007-10-04 13:05:00,21.77,21.77,21.74,21.74,50100.0,17.3472,17.3472,17.3233,17.3233,50100.0
2007-10-04 13:10:00,21.74,21.75,21.74,21.74,16200.0,17.3233,17.3313,17.3233,17.3233,16200.0
2007-10-04 13:15:00,21.74,21.82,21.74,21.82,113700.0,17.3233,17.3871,17.3233,17.3871,113700.0
2007-10-04 13:20:00,21.83,21.83,21.79,21.8,39300.0,17.395,17.395,17.3632,17.3711,39300.0
2007-10-04 13:25:00,21.8,21.81,21.78,21.79,26700.0,17.3711,17.3791,17.3552,17.3632,26700.0
2007-10-04 13:30:00,21.79,21.8,21.77,21.77,45000.0,17.3632,17.3711,17.3472,17.3472,45000.0
2007-10-04 13:35:00,21.77,21.77,21.74,21.76,42900.0,17.3472,17.3472,17.3233,17.3393,42900.0
2007-10-04 13:40:00,21.76,21.77,21.75,21.76,14100.0,17.3393,17.3472,17.3313,17.3393,14100.0
2007-10-04 13:45:00,21.76,21.77,21.76,21.76,35100.0,17.3393,17.3472,17.3393,17.3393,35100.0
2007-10-04 13:50:00,21.76,21.77,21.75,21.75,32700.0,17.3393,17.3472,17.3313,17.3313,32700.0
2007-10-04 13:55:00,21.75,21.76,21.75,21.76,15000.0,17.3313,17.3393,17.3313,17.3393,15000.0
2007-10-04 14:00:00,21.76,21.76,21.76,21.76,37800.0,17.3393,17.3393,17.3393,17.3393,37800.0
2007-10-04 14:05:00,21.76,21.77,21.74,21.76,48000.0,17.3393,17.3472,17.3233,17.3393,48000.0
2007-10-04 14:10:00,21.76,21.76,21.75,21.75,18300.0,17.3393,17.3393,17.3313,17.3313,18300.0
2007-10-04 14:15:00,21.75,21.76,21.75,21.76,28500.0,17.3313,17.3393,17.3313,17.3393,28500.0
2007-10-04 14:20:00,21.76,21.77,21.75,21.76,33300.0,17.3393,17.3472,17.3313,17.3393,33300.0
2007-10-04 14:25:00,21.77,21.8,21.76,21.8,28800.0,17.3472,17.3711,17.3393,17.3711,28800.0
2007-10-04 14:30:00,21.79,21.82,21.79,21.82,34200.0,17.3632,17.3871,17.3632,17.3871,34200.0
2007-10-04 14:35:00,21.81,21.83,21.81,21.83,33000.0,17.3791,17.395,17.3791,17.395,33000.0
2007-10-04 14:40:00,21.82,21.83,21.81,21.82,36300.0,17.3871,17.395,17.3791,17.3871,36300.0
2007-10-04 14:45:00,21.81,21.84,21.8,21.83,29400.0,17.3791,17.403,17.3711,17.395,29400.0
2007-10-04 14:50:00,21.83,21.84,21.82,21.84,27300.0,17.395,17.403,17.3871,17.403,27300.0
2007-10-04 14:55:00,21.84,21.88,21.84,21.85,50400.0,17.403,17.4349,17.403,17.411,50400.0
2007-10-04 15:00:00,21.86,21.87,21.86,21.86,40500.0,17.419,17.4269,17.419,17.419,40500.0
2007-10-04 15:05:00,21.87,21.89,21.87,21.89,60000.0,17.4269,17.4429,17.4269,17.4429,60000.0
2007-10-04 15:10:00,21.89,21.93,21.89,21.9,82800.0,17.4429,17.4747,17.4429,17.4508,82800.0
2007-10-04 15:15:00,21.9,21.9,21.87,21.88,42000.0,17.4508,17.4508,17.4269,17.4349,42000.0
2007-10-04 15:20:00,21.89,21.89,21.85,21.86,59700.0,17.4429,17.4429,17.411,17.419,59700.0
2007-10-04 15:25:00,21.85,21.86,21.85,21.86,37200.0,17.411,17.419,17.411,17.419,37200.0
2007-10-04 15:30:00,21.86,21.94,21.86,21.93,89100.0,17.419,17.4827,17.419,17.4747,89100.0
2007-10-04 15:35:00,21.93,21.93,21.89,21.91,75600.0,17.4747,17.4747,17.4429,17.4588,75600.0
2007-10-04 15:40:00,21.91,21.91,21.88,21.9,87900.0,17.4588,17.4588,17.4349,17.4508,87900.0
2007-10-04 15:45:00,21.9,21.9,21.88,21.9,59700.0,17.4508,17.4508,17.4349,17.4508,59700.0
2007-10-04 15:50:00,21.9,21.9,21.88,21.89,78300.0,17.4508,17.4508,17.4349,17.4429,78300.0
2007-10-04 15:55:00,21.88,21.92,21.87,21.91,107400.0,17.4349,17.4668,17.4269,17.4588,107400.0
2007-10-05 09:30:00,21.94,22.15,21.94,22.15,1200.0,17.4827,17.65,17.4827,17.65,1200.0
2007-10-05 09:35:00,22.07,22.11,22.0,22.11,60300.0,17.5863,17.6182,17.5305,17.6182,60300.0
2007-10-05 09:40:00,22.12,22.15,22.07,22.13,42600.0,17.6261,17.65,17.5863,17.6341,42600.0
2007-10-05 09:45:00,22.11,22.12,21.95,21.97,50100.0,17.6182,17.6261,17.4907,17.5066,50100.0
2007-10-05 09:50:00,21.97,21.99,21.95,21.99,15900.0,17.5066,17.5225,17.4907,17.5225,15900.0
2007-10-05 09:55:00,21.98,22.02,21.95,22.01,22200.0,17.5146,17.5464,17.4907,17.5385,22200.0
2007-10-05 10:00:00,22.0,22.0,21.97,21.98,21000.0,17.5305,17.5305,17.5066,17.5146,21000.0
2007-10-05 10:05:00,21.97,22.04,21.97,22.03,55200.0,17.5066,17.5624,17.5066,17.5544,55200.0
2007-10-05 10:10:00,22.04,22.06,22.03,22.04,19500.0,17.5624,17.5783,17.5544,17.5624,19500.0
2007-10-05 10:15:00,22.04,22.05,21.99,22.03,30600.0,17.5624,17.5704,17.5225,17.5544,30600.0
2007-10-05 10:20:00,22.03,22.05,22.01,22.02,18300.0,17.5544,17.5704,17.5385,17.5464,18300.0
2007-10-05 10:25:00,22.02,22.02,21.94,21.95,10800.0,17.5464,17.5464,17.4827,17.4907,10800.0
2007-10-05 10:30:00,21.95,21.95,21.86,21.86,17100.0,17.4907,17.4907,17.419,17.419,17100.0
2007-10-05 10:35:00,21.87,21.88,21.82,21.83,43200.0,17.4269,17.4349,17.3871,17.395,43200.0
2007-10-05 10:40:00,21.82,21.83,21.81,21.82,35700.0,17.3871,17.395,17.3791,17.3871,35700.0
2007-10-05 10:45:00,21.83,21.83,21.82,21.83,52200.0,17.395,17.395,17.3871,17.395,52200.0
2007-10-05 10:50:00,21.83,21.83,21.78,21.81,32100.0,17.395,17.395,17.3552,17.3791,32100.0
2007-10-05 10:55:00,21.82,21.83,21.77,21.79,21900.0,17.3871,17.395,17.3472,17.3632,21900.0
2007-10-05 11:00:00,21.79,21.83,21.79,21.83,38100.0,17.3632,17.395,17.3632,17.395,38100.0
2007-10-05 11:05:00,21.83,21.88,21.82,21.88,78300.0,17.395,17.4349,17.3871,17.4349,78300.0
2007-10-05 11:10:00,21.88,21.9,21.88,21.89,22200.0,17.4349,17.4508,17.4349,17.4429,22200.0
2007-10-05 11:15:00,21.88,21.89,21.86,21.87,38700.0,17.4349,17.4429,17.419,17.4269,38700.0
2007-10-05 11:20:00,21.88,21.89,21.86,21.89,22500.0,17.4349,17.4429,17.419,17.4429,22500.0
2007-10-05 11:25:00,21.88,21.89,21.88,21.89,19200.0,17.4349,17.4429,17.4349,17.4429,19200.0
2007-10-05 11:30:00,21.88,21.9,21.88,21.89,14700.0,17.4349,17.4508,17.4349,17.4429,14700.0
2007-10-05 11:35:00,21.89,21.9,21.87,21.89,21600.0,17.4429,17.4508,17.4269,17.4429,21600.0
2007-10-05 11:40:00,21.88,21.9,21.88,21.89,13500.0,17.4349,17.4508,17.4349,17.4429,13500.0
2007-10-05 11:45:00,21.89,21.89,21.87,21.89,18600.0,17.4429,17.4429,17.4269,17.4429,18600.0
2007-10-05 11:50:00,21.89,21.9,21.88,21.89,27900.0,17.4429,17.4508,17.4349,17.4429,27900.0
2007-10-05 11:55:00,21.88,21.9,21.88,21.89,22500.0,17.4349,17.4508,17.4349,17.4429,22500.0
2007-10-05 12:00:00,21.89,21.9,21.88,21.89,33600.0,17.4429,17.4508,17.4349,17.4429,33600.0
2007-10-05 12:05:00,21.89,21.94,21.89,21.94,48300.0,17.4429,17.4827,17.4429,17.4827,48300.0
2007-10-05 12:10:00,21.94,21.96,21.93,21.96,22200.0,17.4827,17.4986,17.4747,17.4986,22200.0
2007-10-05 12:15:00,21.95,21.95,21.94,21.95,14700.0,17.4907,17.4907,17.4827,17.4907,14700.0
2007-10-05 12:20:00,21.95,21.97,21.94,21.97,17700.0,17.4907,17.5066,17.4827,17.5066,17700.0
2007-10-05 12:25:00,21.96,22.01,21.95,21.97,38700.0,17.4986,17.5385,17.4907,17.5066,38700.0
2007-10-05 12:30:00,21.96,22.02,21.96,21.99,42900.0,17.4986,17.5464,17.4986,17.5225,42900.0
2007-10-05 12:35:00,22.0,22.02,21.95,21.97,35100.0,17.5305,17.5464,17.4907,17.5066,35100.0
2007-10-05 12:40:00,21.97,21.98,21.96,21.98,13500.0,17.5066,17.5146,17.4986,17.5146,13500.0
2007-10-05 12:45:00,21.97,21.98,21.95,21.95,13500.0,17.5066,17.5146,17.4907,17.4907,13500.0
2007-10-05 12:50:00,21.95,21.96,21.92,21.93,11100.0,17.4907,17.4986,17.4668,17.4747,11100.0
2007-10-05 12:55:00,21.93,21.96,21.9,21.96,23700.0,17.4747,17.4986,17.4508,17.4986,23700.0
2007-10-05 13:00:00,21.96,21.97,21.95,21.97,12300.0,17.4986,17.5066,17.4907,17.5066,12300.0
2007-10-05 13:05:00,21.97,21.98,21.93,21.93,12000.0,17.5066,17.5146,17.4747,17.4747,12000.0
2007-10-05 13:10:00,21.92,21.95,21.92,21.94,21900.0,17.4668,17.4907,17.4668,17.4827,21900.0
2007-10-05 13:15:00,21.94,21.98,21.93,21.97,18600.0,17.4827,17.5146,17.4747,17.5066,18600.0
2007-10-05 13:20:00,21.97,21.99,21.96,21.97,18600.0,17.5066,17.5225,17.4986,17.5066,18600.0
2007-10-05 13:25:00,21.96,22.0,21.96,22.0,13200.0,17.4986,17.5305,17.4986,17.5305,13200.0
2007-10-05 13:30:00,22.0,22.02,21.97,21.97,28500.0,17.5305,17.5464,17.5066,17.5066,28500.0
2007-10-05 13:35:00,21.97,21.99,21.97,21.99,13500.0,17.5066,17.5225,17.5066,17.5225,13500.0
2007-10-05 13:40:00,21.99,22.04,21.99,22.03,30000.0,17.5225,17.5624,17.5225,17.5544,30000.0
2007-10-05 13:45:00,22.02,22.05,22.02,22.04,8400.0,17.5464,17.5704,17.5464,17.5624,8400.0
2007-10-05 13:50:00,22.04,22.05,22.04,22.04,8100.0,17.5624,17.5704,17.5624,17.5624,8100.0
2007-10-05 13:55:00,22.04,22.07,22.04,22.06,18300.0,17.5624,17.5863,17.5624,17.5783,18300.0
2007-10-05 14:00:00,22.06,22.08,22.06,22.07,14100.0,17.5783,17.5943,17.5783,17.5863,14100.0
2007-10-05 14:05:00,22.07,22.09,22.07,22.08,13800.0,17.5863,17.6022,17.5863,17.5943,13800.0
2007-10-05 14:10:00,22.08,22.09,22.07,22.08,15000.0,17.5943,17.6022,17.5863,17.5943,15000.0
2007-10-05 14:15:00,22.08,22.1,22.08,22.1,13500.0,17.5943,17.6102,17.5943,17.6102,13500.0
2007-10-05 14:20:00,22.11,22.14,22.11,22.14,28800.0,17.6182,17.6421,17.6182,17.6421,28800.0
2007-10-05 14:25:00,22.12,22.14,22.12,22.14,12600.0,17.6261,17.6421,17.6261,17.6421,12600.0
2007-10-05 14:30:00,22.14,22.15,22.11,22.13,32400.0,17.6421,17.65,17.6182,17.6341,32400.0
2007-10-05 14:35:00,22.13,22.15,22.12,22.15,12600.0,17.6341,17.65,17.6261,17.65,12600.0
2007-10-05 14:40:00,22.14,22.17,22.14,22.16,26400.0,17.6421,17.666,17.6421,17.658,26400.0
2007-10-05 14:45:00,22.17,22.17,22.12,22.12,21300.0,17.666,17.666,17.6261,17.6261,21300.0
2007-10-05 14:50:00,22.12,22.16,22.12,22.14,24600.0,17.6261,17.658,17.6261,17.6421,24600.0
2007-10-05 14:55:00,22.14,22.16,22.14,22.15,23400.0,17.6421,17.658,17.6421,17.65,23400.0
2007-10-05 15:00:00,22.15,22.16,22.15,22.16,22500.0,17.65,17.658,17.65,17.658,22500.0
2007-10-05 15:05:00,22.16,22.17,22.15,22.15,19500.0,17.658,17.666,17.65,17.65,19500.0
2007-10-05 15:10:00,22.16,22.16,22.12,22.12,16200.0,17.658,17.658,17.6261,17.6261,16200.0
2007-10-05 15:15:00,22.12,22.13,22.09,22.1,27000.0,17.6261,17.6341,17.6022,17.6102,27000.0
2007-10-05 15:20:00,22.1,22.11,22.1,22.1,21900.0,17.6102,17.6182,17.6102,17.6102,21900.0
2007-10-05 15:25:00,22.1,22.11,22.05,22.07,38400.0,17.6102,17.6182,17.5704,17.5863,38400.0
2007-10-05 15:30:00,22.06,22.1,22.06,22.07,28800.0,17.5783,17.6102,17.5783,17.5863,28800.0
2007-10-05 15:35:00,22.07,22.08,22.05,22.06,26100.0,17.5863,17.5943,17.5704,17.5783,26100.0
2007-10-05 15:40:00,22.06,22.08,22.0,22.04,56700.0,17.5783,17.5943,17.5305,17.5624,56700.0
2007-10-05 15:45:00,22.03,22.05,22.0,22.01,58200.0,17.5544,17.5704,17.5305,17.5385,58200.0
2007-10-05 15:50:00,22.0,22.02,22.0,22.02,44400.0,17.5305,17.5464,17.5305,17.5464,44400.0
2007-10-05 15:55:00,22.02,22.04,22.0,22.01,51600.0,17.5464,17.5624,17.5305,17.5385,51600.0
2007-10-08 09:30:00,22.17,22.17,21.94,22.02,13800.0,17.666,17.666,17.4827,17.5464,13800.0
2007-10-08 09:35:00,22.02,22.02,21.93,21.94,9900.0,17.5464,17.5464,17.4747,17.4827,9900.0
2007-10-08 09:40:00,21.95,21.96,21.93,21.95,11700.0,17.4907,17.4986,17.4747,17.4907,11700.0
2007-10-08 09:45:00,21.95,22.0,21.95,22.0,13200.0,17.4907,17.5305,17.4907,17.5305,13200.0
2007-10-08 09:50:00,22.01,22.01,21.97,21.97,19500.0,17.5385,17.5385,17.5066,17.5066,19500.0
2007-10-08 09:55:00,21.97,22.03,21.97,22.03,16500.0,17.5066,17.5544,17.5066,17.5544,16500.0
2007-10-08 10:00:00,22.03,22.06,22.03,22.05,48300.0,17.5544,17.5783,17.5544,17.5704,48300.0
2007-10-08 10:05:00,22.06,22.13,22.06,22.13,31800.0,17.5783,17.6341,17.5783,17.6341,31800.0
2007-10-08 10:10:00,22.14,22.14,22.11,22.12,38400.0,17.6421,17.6421,17.6182,17.6261,38400.0
2007-10-08 10:15:00,22.12,22.13,22.12,22.12,14700.0,17.6261,17.6341,17.6261,17.6261,14700.0
2007-10-08 10:20:00,22.12,22.13,22.12,22.13,29100.0,17.6261,17.6341,17.6261,17.6341,29100.0
2007-10-08 10:25:00,22.13,22.13,22.12,22.12,17700.0,17.6341,17.6341,17.6261,17.6261,17700.0
2007-10-08 10:30:00,22.12,22.13,22.12,22.12,40800.0,17.6261,17.6341,17.6261,17.6261,40800.0
2007-10-08 10:35:00,22.13,22.13,22.12,22.12,14100.0,17.6341,17.6341,17.6261,17.6261,14100.0
2007-10-08 10:40:00,22.12,22.12,22.12,22.12,13200.0,17.6261,17.6261,17.6261,17.6261,13200.0
2007-10-08 10:45:00,22.12,22.12,22.12,22.12,11700.0,17.6261,17.6261,17.6261,17.6261,11700.0
2007-10-08 10:50:00,22.12,22.12,22.11,22.12,18000.0,17.6261,17.6261,17.6182,17.6261,18000.0
2007-10-08 10:55:00,22.12,22.12,22.12,22.12,22200.0,17.6261,17.6261,17.6261,17.6261,22200.0
2007-10-08 11:00:00,22.12,22.13,22.08,22.08,23400.0,17.6261,17.6341,17.5943,17.5943,23400.0
2007-10-08 11:05:00,22.08,22.08,21.99,21.99,21300.0,17.5943,17.5943,17.5225,17.5225,21300.0
2007-10-08 11:10:00,21.99,22.01,21.99,22.01,13200.0,17.5225,17.5385,17.5225,17.5385,13200.0
2007-10-08 11:15:00,22.01,22.03,22.01,22.03,18300.0,17.5385,17.5544,17.5385,17.5544,18300.0
2007-10-08 11:20:00,22.03,22.03,22.02,22.02,17700.0,17.5544,17.5544,17.5464,17.5464,17700.0
2007-10-08 11:25:00,22.03,22.05,22.03,22.03,57300.0,17.5544,17.5704,17.5544,17.5544,57300.0
2007-10-08 11:30:00,22.04,22.04,22.02,22.02,18600.0,17.5624,17.5624,17.5464,17.5464,18600.0
2007-10-08 11:35:00,22.02,22.02,21.99,22.0,15900.0,17.5464,17.5464,17.5225,17.5305,15900.0
2007-10-08 11:40:00,22.01,22.01,21.98,21.99,18900.0,17.5385,17.5385,17.5146,17.5225,18900.0
2007-10-08 11:45:00,21.99,21.99,21.94,21.94,13200.0,17.5225,17.5225,17.4827,17.4827,13200.0
2007-10-08 11:50:00,21.96,21.96,21.93,21.94,17100.0,17.4986,17.4986,17.4747,17.4827,17100.0
2007-10-08 11:55:00,21.95,21.95,21.94,21.95,17700.0,17.4907,17.4907,17.4827,17.4907,17700.0
2007-10-08 12:00:00,21.95,21.96,21.95,21.96,15600.0,17.4907,17.4986,17.4907,17.4986,15600.0
2007-10-08 12:05:00,21.96,21.96,21.95,21.95,17100.0,17.4986,17.4986,17.4907,17.4907,17100.0
2007-10-08 12:10:00,21.95,21.95,21.92,21.92,19800.0,17.4907,17.4907,17.4668,17.4668,19800.0
2007-10-08 12:15:00,21.92,21.92,21.92,21.92,9300.0,17.4668,17.4668,17.4668,17.4668,9300.0
2007-10-08 12:20:00,21.92,21.94,21.92,21.94,22500.0,17.4668,17.4827,17.4668,17.4827,22500.0
2007-10-08 12:25:00,21.94,21.97,21.94,21.97,24600.0,17.4827,17.5066,17.4827,17.5066,24600.0
2007-10-08 12:30:00,21.98,21.98,21.96,21.96,35700.0,17.5146,17.5146,17.4986,17.4986,35700.0
2007-10-08 12:35:00,21.96,21.98,21.95,21.95,45900.0,17.4986,17.5146,17.4907,17.4907,45900.0
2007-10-08 12:40:00,21.96,21.97,21.96,21.97,12600.0,17.4986,17.5066,17.4986,17.5066,12600.0
2007-10-08 12:45:00,21.97,21.98,21.97,21.98,13800.0,17.5066,17.5146,17.5066,17.5146,13800.0
2007-10-08 12:50:00,21.98,21.99,21.98,21.98,17400.0,17.5146,17.5225,17.5146,17.5146,17400.0
2007-10-08 12:55:00,21.98,21.99,21.98,21.98,7800.0,17.5146,17.5225,17.5146,17.5146,7800.0
2007-10-08 13:00:00,21.98,21.98,21.96,21.97,25500.0,17.5146,17.5146,17.4986,17.5066,25500.0
2007-10-08 13:05:00,21.98,21.99,21.97,21.99,15600.0,17.5146,17.5225,17.5066,17.5225,15600.0
2007-10-08 13:10:00,21.99,22.0,21.98,22.0,24000.0,17.5225,17.5305,17.5146,17.5305,24000.0
2007-10-08 13:15:00,22.0,22.01,22.0,22.01,13800.0,17.5305,17.5385,17.5305,17.5385,13800.0
2007-10-08 13:20:00,22.01,22.01,22.0,22.0,15300.0,17.5385,17.5385,17.5305,17.5305,15300.0
2007-10-08 13:25:00,22.01,22.03,22.0,22.03,17100.0,17.5385,17.5544,17.5305,17.5544,17100.0
2007-10-08 13:30:00,22.03,22.06,22.03,22.05,40500.0,17.5544,17.5783,17.5544,17.5704,40500.0
2007-10-08 13:35:00,22.05,22.06,22.05,22.05,35400.0,17.5704,17.5783,17.5704,17.5704,35400.0
2007-10-08 13:40:00,22.05,22.06,22.05,22.05,27000.0,17.5704,17.5783,17.5704,17.5704,27000.0
2007-10-08 13:45:00,22.05,22.06,22.05,22.05,20100.0,17.5704,17.5783,17.5704,17.5704,20100.0
2007-10-08 13:50:00,22.05,22.06,22.03,22.03,28800.0,17.5704,17.5783,17.5544,17.5544,28800.0
2007-10-08 13:55:00,22.04,22.07,22.03,22.06,19200.0,17.5624,17.5863,17.5544,17.5783,19200.0
2007-10-08 14:00:00,22.07,22.07,22.05,22.06,18600.0,17.5863,17.5863,17.5704,17.5783,18600.0
2007-10-08 14:05:00,22.06,22.06,22.06,22.06,9300.0,17.5783,17.5783,17.5783,17.5783,9300.0
2007-10-08 14:10:00,22.06,22.06,22.04,22.05,13800.0,17.5783,17.5783,17.5624,17.5704,13800.0
2007-10-08 14:15:00,22.05,22.11,22.05,22.11,44100.0,17.5704,17.6182,17.5704,17.6182,44100.0
2007-10-08 14:20:00,22.11,22.12,22.1,22.11,50700.0,17.6182,17.6261,17.6102,17.6182,50700.0
2007-10-08 14:25:00,22.11,22.12,22.11,22.12,21900.0,17.6182,17.6261,17.6182,17.6261,21900.0
2007-10-08 14:30:00,22.12,22.13,22.12,22.13,31200.0,17.6261,17.6341,17.6261,17.6341,31200.0
2007-10-08 14:35:00,22.14,22.14,22.11,22.11,32700.0,17.6421,17.6421,17.6182,17.6182,32700.0
2007-10-08 14:40:00,22.11,22.12,22.11,22.11,21300.0,17.6182,17.6261,17.6182,17.6182,21300.0
2007-10-08 14:45:00,22.11,22.12,22.1,22.1,20100.0,17.6182,17.6261,17.6102,17.6102,20100.0
2007-10-08 14:50:00,22.11,22.15,22.11,22.14,37200.0,17.6182,17.65,17.6182,17.6421,37200.0
2007-10-08 14:55:00,22.15,22.15,22.08,22.08,28800.0,17.65,17.65,17.5943,17.5943,28800.0
2007-10-08 15:00:00,22.09,22.09,22.07,22.07,16500.0,17.6022,17.6022,17.5863,17.5863,16500.0
2007-10-08 15:05:00,22.07,22.08,22.07,22.07,19200.0,17.5863,17.5943,17.5863,17.5863,19200.0
2007-10-08 15:10:00,22.08,22.15,22.08,22.15,57600.0,17.5943,17.65,17.5943,17.65,57600.0
2007-10-08 15:15:00,22.15,22.16,22.15,22.15,35700.0,17.65,17.658,17.65,17.65,35700.0
2007-10-08 15:20:00,22.16,22.18,22.14,22.18,52800.0,17.658,17.6739,17.6421,17.6739,52800.0
2007-10-08 15:25:00,22.18,22.2,22.17,22.17,46800.0,17.6739,17.6899,17.666,17.666,46800.0
2007-10-08 15:30:00,22.17,22.17,22.15,22.16,32400.0,17.666,17.666,17.65,17.658,32400.0
2007-10-08 15:35:00,22.17,22.17,22.16,22.16,42300.0,17.666,17.666,17.658,17.658,42300.0
2007-10-08 15:40:00,22.16,22.16,22.13,22.16,35100.0,17.658,17.658,17.6341,17.658,35100.0
2007-10-08 15:45:00,22.16,22.2,22.16,22.18,37200.0,17.658,17.6899,17.658,17.6739,37200.0
2007-10-08 15:50:00,22.18,22.19,22.15,22.15,26700.0,17.6739,17.6819,17.65,17.65,26700.0
2007-10-08 15:55:00,22.15,22.15,22.11,22.14,52500.0,17.65,17.65,17.6182,17.6421,52500.0
2007-10-09 09:35:00,22.23,22.23,22.18,22.2,16800.0,17.7138,17.7138,17.6739,17.6899,16800.0
2007-10-09 09:40:00,22.22,22.22,22.18,22.19,9900.0,17.7058,17.7058,17.6739,17.6819,9900.0
2007-10-09 09:45:00,22.19,22.23,22.18,22.21,12900.0,17.6819,17.7138,17.6739,17.6978,12900.0
2007-10-09 09:50:00,22.21,22.23,22.18,22.18,11400.0,17.6978,17.7138,17.6739,17.6739,11400.0
2007-10-09 09:55:00,22.18,22.18,22.15,22.15,15300.0,17.6739,17.6739,17.65,17.65,15300.0
2007-10-09 10:00:00,22.15,22.16,22.14,22.14,17700.0,17.65,17.658,17.6421,17.6421,17700.0
2007-10-09 10:05:00,22.15,22.16,22.14,22.16,20700.0,17.65,17.658,17.6421,17.658,20700.0
2007-10-09 10:10:00,22.16,22.16,22.14,22.15,23100.0,17.658,17.658,17.6421,17.65,23100.0
2007-10-09 10:15:00,22.15,22.18,22.15,22.18,15600.0,17.65,17.6739,17.65,17.6739,15600.0
2007-10-09 10:20:00,22.18,22.2,22.17,22.18,21600.0,17.6739,17.6899,17.666,17.6739,21600.0
2007-10-09 10:25:00,22.17,22.19,22.17,22.19,16200.0,17.666,17.6819,17.666,17.6819,16200.0
2007-10-09 10:30:00,22.18,22.18,22.15,22.18,25200.0,17.6739,17.6739,17.65,17.6739,25200.0
2007-10-09 10:35:00,22.18,22.19,22.17,22.17,28800.0,17.6739,17.6819,17.666,17.666,28800.0
2007-10-09 10:40:00,22.17,22.18,22.16,22.18,18600.0,17.666,17.6739,17.658,17.6739,18600.0
2007-10-09 10:45:00,22.18,22.18,22.17,22.17,9000.0,17.6739,17.6739,17.666,17.666,9000.0
2007-10-09 10:50:00,22.16,22.19,22.16,22.16,24600.0,17.658,17.6819,17.658,17.658,24600.0
2007-10-09 10:55:00,22.16,22.16,22.14,22.15,21900.0,17.658,17.658,17.6421,17.65,21900.0
2007-10-09 11:00:00,22.15,22.17,22.15,22.17,18600.0,17.65,17.666,17.65,17.666,18600.0
2007-10-09 11:05:00,22.16,22.16,22.1,22.1,21600.0,17.658,17.658,17.6102,17.6102,21600.0
2007-10-09 11:10:00,22.09,22.1,22.05,22.06,17400.0,17.6022,17.6102,17.5704,17.5783,17400.0
2007-10-09 11:15:00,22.05,22.06,22.0,22.0,28800.0,17.5704,17.5783,17.5305,17.5305,28800.0
2007-10-09 11:20:00,22.0,22.02,21.98,22.0,29700.0,17.5305,17.5464,17.5146,17.5305,29700.0
2007-10-09 11:25:00,22.0,22.03,22.0,22.02,13200.0,17.5305,17.5544,17.5305,17.5464,13200.0
2007-10-09 11:30:00,22.02,22.02,22.02,22.02,19200.0,17.5464,17.5464,17.5464,17.5464,19200.0
2007-10-09 11:35:00,22.02,22.03,21.99,21.99,15000.0,17.5464,17.5544,17.5225,17.5225,15000.0
2007-10-09 11:40:00,21.99,22.0,21.99,21.99,15900.0,17.5225,17.5305,17.5225,17.5225,15900.0
2007-10-09 11:45:00,21.99,22.04,21.99,22.03,28500.0,17.5225,17.5624,17.5225,17.5544,28500.0
2007-10-09 11:50:00,22.03,22.04,22.02,22.03,17100.0,17.5544,17.5624,17.5464,17.5544,17100.0
2007-10-09 11:55:00,22.03,22.06,22.03,22.06,13800.0,17.5544,17.5783,17.5544,17.5783,13800.0
2007-10-09 12:00:00,22.05,22.05,22.0,22.0,16500.0,17.5704,17.5704,17.5305,17.5305,16500.0
2007-10-09 12:05:00,22.0,22.03,22.0,22.02,15900.0,17.5305,17.5544,17.5305,17.5464,15900.0
2007-10-09 12:10:00,22.02,22.02,22.01,22.02,8100.0,17.5464,17.5464,17.5385,17.5464,8100.0
2007-10-09 12:15:00,22.01,22.01,21.99,21.99,18900.0,17.5385,17.5385,17.5225,17.5225,18900.0
2007-10-09 12:20:00,21.98,21.99,21.98,21.99,12900.0,17.5146,17.5225,17.5146,17.5225,12900.0
2007-10-09 12:25:00,21.99,22.0,21.99,21.99,9300.0,17.5225,17.5305,17.5225,17.5225,9300.0
2007-10-09 12:30:00,21.99,21.99,21.98,21.99,9600.0,17.5225,17.5225,17.5146,17.5225,9600.0
2007-10-09 12:35:00,21.98,22.0,21.98,21.99,15600.0,17.5146,17.5305,17.5146,17.5225,15600.0
2007-10-09 12:40:00,21.99,22.0,21.96,21.97,21000.0,17.5225,17.5305,17.4986,17.5066,21000.0
2007-10-09 12:45:00,21.98,21.98,21.96,21.97,16800.0,17.5146,17.5146,17.4986,17.5066,16800.0
2007-10-09 12:50:00,21.97,21.97,21.97,21.97,11100.0,17.5066,17.5066,17.5066,17.5066,11100.0
2007-10-09 12:55:00,21.97,21.98,21.95,21.96,12300.0,17.5066,17.5146,17.4907,17.4986,12300.0
2007-10-09 13:00:00,21.97,21.97,21.94,21.96,4500.0,17.5066,17.5066,17.4827,17.4986,4500.0
2007-10-09 13:05:00,21.95,21.96,21.93,21.95,12300.0,17.4907,17.4986,17.4747,17.4907,12300.0
2007-10-09 13:10:00,21.96,21.96,21.95,21.96,12300.0,17.4986,17.4986,17.4907,17.4986,12300.0
2007-10-09 13:15:00,21.96,21.96,21.94,21.95,15000.0,17.4986,17.4986,17.4827,17.4907,15000.0
2007-10-09 13:20:00,21.94,21.95,21.9,21.9,17400.0,17.4827,17.4907,17.4508,17.4508,17400.0
2007-10-09 13:25:00,21.9,21.91,21.85,21.85,21600.0,17.4508,17.4588,17.411,17.411,21600.0
2007-10-09 13:30:00,21.85,21.85,21.83,21.84,24600.0,17.411,17.411,17.395,17.403,24600.0
2007-10-09 13:35:00,21.84,21.86,21.84,21.86,21600.0,17.403,17.419,17.403,17.419,21600.0
2007-10-09 13:40:00,21.86,21.86,21.85,21.86,18900.0,17.419,17.419,17.411,17.419,18900.0
2007-10-09 13:45:00,21.86,21.93,21.86,21.92,25200.0,17.419,17.4747,17.419,17.4668,25200.0
2007-10-09 13:50:00,21.93,21.94,21.92,21.93,22800.0,17.4747,17.4827,17.4668,17.4747,22800.0
2007-10-09 13:55:00,21.94,21.94,21.92,21.92,10500.0,17.4827,17.4827,17.4668,17.4668,10500.0
2007-10-09 14:00:00,21.92,21.99,21.87,21.98,41700.0,17.4668,17.5225,17.4269,17.5146,41700.0
2007-10-09 14:05:00,21.99,22.0,21.9,21.9,36000.0,17.5225,17.5305,17.4508,17.4508,36000.0
2007-10-09 14:10:00,21.9,21.92,21.85,21.91,33300.0,17.4508,17.4668,17.411,17.4588,33300.0
2007-10-09 14:15:00,21.92,21.92,21.88,21.89,30000.0,17.4668,17.4668,17.4349,17.4429,30000.0
2007-10-09 14:20:00,21.88,21.91,21.88,21.9,7800.0,17.4349,17.4588,17.4349,17.4508,7800.0
2007-10-09 14:25:00,21.9,21.92,21.88,21.91,46800.0,17.4508,17.4668,17.4349,17.4588,46800.0
2007-10-09 14:30:00,21.92,21.97,21.91,21.97,27600.0,17.4668,17.5066,17.4588,17.5066,27600.0
2007-10-09 14:35:00,21.97,22.02,21.96,22.0,48300.0,17.5066,17.5464,17.4986,17.5305,48300.0
2007-10-09 14:40:00,22.0,22.0,21.95,21.97,18900.0,17.5305,17.5305,17.4907,17.5066,18900.0
2007-10-09 14:45:00,21.97,22.02,21.97,22.01,13800.0,17.5066,17.5464,17.5066,17.5385,13800.0
2007-10-09 14:50:00,22.01,22.03,22.01,22.02,22500.0,17.5385,17.5544,17.5385,17.5464,22500.0
2007-10-09 14:55:00,22.02,22.03,21.99,22.03,24900.0,17.5464,17.5544,17.5225,17.5544,24900.0
2007-10-09 15:00:00,22.03,22.04,22.0,22.02,18000.0,17.5544,17.5624,17.5305,17.5464,18000.0
2007-10-09 15:05:00,22.02,22.04,22.01,22.04,16500.0,17.5464,17.5624,17.5385,17.5624,16500.0
2007-10-09 15:10:00,22.03,22.06,22.03,22.05,14400.0,17.5544,17.5783,17.5544,17.5704,14400.0
2007-10-09 15:15:00,22.05,22.09,22.05,22.05,33000.0,17.5704,17.6022,17.5704,17.5704,33000.0
2007-10-09 15:20:00,22.05,22.07,22.05,22.05,18600.0,17.5704,17.5863,17.5704,17.5704,18600.0
2007-10-09 15:25:00,22.05,22.05,22.02,22.02,23400.0,17.5704,17.5704,17.5464,17.5464,23400.0
2007-10-09 15:30:00,22.02,22.03,21.99,22.01,39300.0,17.5464,17.5544,17.5225,17.5385,39300.0
2007-10-09 15:35:00,22.0,22.02,22.0,22.02,14100.0,17.5305,17.5464,17.5305,17.5464,14100.0
2007-10-09 15:40:00,22.03,22.04,21.98,21.99,45000.0,17.5544,17.5624,17.5146,17.5225,45000.0
2007-10-09 15:45:00,21.98,21.99,21.98,21.99,16800.0,17.5146,17.5225,17.5146,17.5225,16800.0
2007-10-09 15:50:00,21.99,22.03,21.99,22.03,27900.0,17.5225,17.5544,17.5225,17.5544,27900.0
2007-10-09 15:55:00,22.03,22.05,22.02,22.03,42300.0,17.5544,17.5704,17.5464,17.5544,42300.0
2007-10-10 09:30:00,22.1,22.12,22.04,22.06,24000.0,17.6102,17.6261,17.5624,17.5783,24000.0
2007-10-10 09:35:00,22.07,22.07,22.0,22.0,4200.0,17.5863,17.5863,17.5305,17.5305,4200.0
2007-10-10 09:40:00,22.0,22.0,21.91,21.92,7500.0,17.5305,17.5305,17.4588,17.4668,7500.0
2007-10-10 09:45:00,21.92,21.94,21.83,21.86,56400.0,17.4668,17.4827,17.395,17.419,56400.0
2007-10-10 09:50:00,21.85,21.91,21.85,21.89,36900.0,17.411,17.4588,17.411,17.4429,36900.0
2007-10-10 09:55:00,21.88,21.94,21.87,21.9,33900.0,17.4349,17.4827,17.4269,17.4508,33900.0
2007-10-10 10:00:00,21.91,21.95,21.9,21.93,30000.0,17.4588,17.4907,17.4508,17.4747,30000.0
2007-10-10 10:05:00,21.93,21.94,21.9,21.93,40200.0,17.4747,17.4827,17.4508,17.4747,40200.0
2007-10-10 10:10:00,21.92,21.94,21.91,21.92,26700.0,17.4668,17.4827,17.4588,17.4668,26700.0
2007-10-10 10:15:00,21.92,21.95,21.88,21.88,77700.0,17.4668,17.4907,17.4349,17.4349,77700.0
2007-10-10 10:20:00,21.88,21.94,21.87,21.91,42300.0,17.4349,17.4827,17.4269,17.4588,42300.0
2007-10-10 10:25:00,21.91,21.93,21.91,21.92,15900.0,17.4588,17.4747,17.4588,17.4668,15900.0
2007-10-10 10:30:00,21.92,21.94,21.87,21.88,33900.0,17.4668,17.4827,17.4269,17.4349,33900.0
2007-10-10 10:35:00,21.88,21.88,21.87,21.88,37200.0,17.4349,17.4349,17.4269,17.4349,37200.0
2007-10-10 10:40:00,21.87,21.88,21.87,21.88,40500.0,17.4269,17.4349,17.4269,17.4349,40500.0
2007-10-10 10:45:00,21.87,21.91,21.87,21.91,15600.0,17.4269,17.4588,17.4269,17.4588,15600.0
2007-10-10 10:50:00,21.89,21.89,21.88,21.88,10500.0,17.4429,17.4429,17.4349,17.4349,10500.0
2007-10-10 10:55:00,21.88,21.89,21.87,21.89,11100.0,17.4349,17.4429,17.4269,17.4429,11100.0
2007-10-10 11:00:00,21.89,21.94,21.88,21.94,11100.0,17.4429,17.4827,17.4349,17.4827,11100.0
2007-10-10 11:05:00,21.94,21.98,21.93,21.96,13200.0,17.4827,17.5146,17.4747,17.4986,13200.0
2007-10-10 11:10:00,21.97,21.98,21.95,21.97,9000.0,17.5066,17.5146,17.4907,17.5066,9000.0
2007-10-10 11:15:00,21.97,22.0,21.97,21.99,8400.0,17.5066,17.5305,17.5066,17.5225,8400.0
2007-10-10 11:20:00,22.0,22.02,21.99,22.02,12900.0,17.5305,17.5464,17.5225,17.5464,12900.0
2007-10-10 11:25:00,22.01,22.03,21.99,21.99,12300.0,17.5385,17.5544,17.5225,17.5225,12300.0
2007-10-10 11:30:00,21.99,21.99,21.96,21.97,23100.0,17.5225,17.5225,17.4986,17.5066,23100.0
2007-10-10 11:35:00,21.96,21.99,21.96,21.98,33300.0,17.4986,17.5225,17.4986,17.5146,33300.0
2007-10-10 11:40:00,21.97,21.99,21.96,21.99,11400.0,17.5066,17.5225,17.4986,17.5225,11400.0
2007-10-10 11:45:00,21.97,21.99,21.94,21.94,9900.0,17.5066,17.5225,17.4827,17.4827,9900.0
2007-10-10 11:50:00,21.94,21.95,21.91,21.91,16800.0,17.4827,17.4907,17.4588,17.4588,16800.0
2007-10-10 11:55:00,21.91,21.93,21.91,21.92,17400.0,17.4588,17.4747,17.4588,17.4668,17400.0
2007-10-10 12:00:00,21.94,22.0,21.93,21.99,39000.0,17.4827,17.5305,17.4747,17.5225,39000.0
2007-10-10 12:05:00,21.98,21.98,21.95,21.96,16200.0,17.5146,17.5146,17.4907,17.4986,16200.0
2007-10-10 12:10:00,21.96,21.96,21.94,21.95,12600.0,17.4986,17.4986,17.4827,17.4907,12600.0
2007-10-10 12:15:00,21.94,21.94,21.92,21.93,7200.0,17.4827,17.4827,17.4668,17.4747,7200.0
2007-10-10 12:20:00,21.93,21.95,21.93,21.93,10500.0,17.4747,17.4907,17.4747,17.4747,10500.0
2007-10-10 12:25:00,21.93,21.94,21.92,21.94,6300.0,17.4747,17.4827,17.4668,17.4827,6300.0
2007-10-10 12:30:00,21.95,21.95,21.94,21.94,4800.0,17.4907,17.4907,17.4827,17.4827,4800.0
2007-10-10 12:35:00,21.94,21.97,21.94,21.97,10500.0,17.4827,17.5066,17.4827,17.5066,10500.0
2007-10-10 12:40:00,21.97,21.99,21.96,21.96,12600.0,17.5066,17.5225,17.4986,17.4986,12600.0
2007-10-10 12:45:00,21.96,21.98,21.95,21.95,10500.0,17.4986,17.5146,17.4907,17.4907,10500.0
2007-10-10 12:50:00,21.95,21.96,21.92,21.96,14700.0,17.4907,17.4986,17.4668,17.4986,14700.0
2007-10-10 12:55:00,21.96,21.96,21.94,21.96,3000.0,17.4986,17.4986,17.4827,17.4986,3000.0
2007-10-10 13:00:00,21.96,21.96,21.91,21.91,15300.0,17.4986,17.4986,17.4588,17.4588,15300.0
2007-10-10 13:05:00,21.91,21.92,21.91,21.91,13500.0,17.4588,17.4668,17.4588,17.4588,13500.0
2007-10-10 13:10:00,21.91,21.96,21.91,21.92,19800.0,17.4588,17.4986,17.4588,17.4668,19800.0
2007-10-10 13:15:00,21.91,21.92,21.9,21.9,11400.0,17.4588,17.4668,17.4508,17.4508,11400.0
2007-10-10 13:20:00,21.91,21.93,21.91,21.91,28200.0,17.4588,17.4747,17.4588,17.4588,28200.0
2007-10-10 13:25:00,21.91,21.92,21.9,21.9,15000.0,17.4588,17.4668,17.4508,17.4508,15000.0
2007-10-10 13:30:00,21.9,21.95,21.9,21.94,14100.0,17.4508,17.4907,17.4508,17.4827,14100.0
2007-10-10 13:35:00,21.94,21.96,21.94,21.95,13500.0,17.4827,17.4986,17.4827,17.4907,13500.0
2007-10-10 13:40:00,21.94,21.94,21.92,21.93,22200.0,17.4827,17.4827,17.4668,17.4747,22200.0
2007-10-10 13:45:00,21.93,21.94,21.93,21.93,16500.0,17.4747,17.4827,17.4747,17.4747,16500.0
2007-10-10 13:50:00,21.94,21.94,21.9,21.94,42600.0,17.4827,17.4827,17.4508,17.4827,42600.0
2007-10-10 13:55:00,21.94,21.96,21.93,21.96,23400.0,17.4827,17.4986,17.4747,17.4986,23400.0
2007-10-10 14:00:00,21.95,21.96,21.95,21.95,9600.0,17.4907,17.4986,17.4907,17.4907,9600.0
2007-10-10 14:05:00,21.94,21.94,21.89,21.94,27300.0,17.4827,17.4827,17.4429,17.4827,27300.0
2007-10-10 14:10:00,21.94,21.96,21.93,21.96,14100.0,17.4827,17.4986,17.4747,17.4986,14100.0
2007-10-10 14:15:00,21.95,22.03,21.95,22.01,22500.0,17.4907,17.5544,17.4907,17.5385,22500.0
2007-10-10 14:20:00,22.01,22.02,21.99,22.01,14100.0,17.5385,17.5464,17.5225,17.5385,14100.0
2007-10-10 14:25:00,22.0,22.05,21.99,22.04,15600.0,17.5305,17.5704,17.5225,17.5624,15600.0
2007-10-10 14:30:00,22.04,22.06,22.03,22.04,13800.0,17.5624,17.5783,17.5544,17.5624,13800.0
2007-10-10 14:35:00,22.04,22.04,22.02,22.02,9000.0,17.5624,17.5624,17.5464,17.5464,9000.0
2007-10-10 14:40:00,22.02,22.06,21.99,22.06,47700.0,17.5464,17.5783,17.5225,17.5783,47700.0
2007-10-10 14:45:00,22.06,22.06,22.03,22.03,16800.0,17.5783,17.5783,17.5544,17.5544,16800.0
2007-10-10 14:50:00,22.04,22.04,22.02,22.03,29400.0,17.5624,17.5624,17.5464,17.5544,29400.0
2007-10-10 14:55:00,22.03,22.06,22.02,22.03,23700.0,17.5544,17.5783,17.5464,17.5544,23700.0
2007-10-10 15:00:00,22.03,22.09,22.03,22.09,19200.0,17.5544,17.6022,17.5544,17.6022,19200.0
2007-10-10 15:05:00,22.09,22.1,22.08,22.08,23400.0,17.6022,17.6102,17.5943,17.5943,23400.0
2007-10-10 15:10:00,22.08,22.09,22.07,22.07,11100.0,17.5943,17.6022,17.5863,17.5863,11100.0
2007-10-10 15:15:00,22.07,22.08,22.06,22.07,28500.0,17.5863,17.5943,17.5783,17.5863,28500.0
2007-10-10 15:20:00,22.07,22.12,22.07,22.07,49800.0,17.5863,17.6261,17.5863,17.5863,49800.0
2007-10-10 15:25:00,22.07,22.07,22.02,22.03,21300.0,17.5863,17.5863,17.5464,17.5544,21300.0
2007-10-10 15:30:00,22.03,22.03,22.0,22.01,20700.0,17.5544,17.5544,17.5305,17.5385,20700.0
2007-10-10 15:35:00,22.01,22.02,21.95,21.97,52800.0,17.5385,17.5464,17.4907,17.5066,52800.0
2007-10-10 15:40:00,21.96,21.97,21.96,21.96,10800.0,17.4986,17.5066,17.4986,17.4986,10800.0
2007-10-10 15:45:00,21.96,21.98,21.96,21.98,24300.0,17.4986,17.5146,17.4986,17.5146,24300.0
2007-10-10 15:50:00,21.98,22.0,21.97,22.0,46500.0,17.5146,17.5305,17.5066,17.5305,46500.0
2007-10-10 15:55:00,22.0,22.02,21.96,21.97,141000.0,17.5305,17.5464,17.4986,17.5066,141000.0
2007-10-11 09:30:00,22.07,22.15,21.98,22.08,37500.0,17.5863,17.65,17.5146,17.5943,37500.0
2007-10-11 09:35:00,22.1,22.22,22.05,22.2,26700.0,17.6102,17.7058,17.5704,17.6899,26700.0
2007-10-11 09:40:00,22.22,22.43,22.19,22.39,51000.0,17.7058,17.8732,17.6819,17.8413,51000.0
2007-10-11 09:45:00,22.39,22.45,22.36,22.36,107700.0,17.8413,17.8891,17.8174,17.8174,107700.0
2007-10-11 09:50:00,22.37,22.41,22.35,22.39,53400.0,17.8253,17.8572,17.8094,17.8413,53400.0
2007-10-11 09:55:00,22.39,22.46,22.38,22.45,63300.0,17.8413,17.8971,17.8333,17.8891,63300.0
2007-10-11 10:00:00,22.46,22.53,22.46,22.49,61200.0,17.8971,17.9528,17.8971,17.921,61200.0
2007-10-11 10:05:00,22.48,22.48,22.41,22.47,48300.0,17.913,17.913,17.8572,17.905,48300.0
2007-10-11 10:10:00,22.45,22.47,22.41,22.45,36300.0,17.8891,17.905,17.8572,17.8891,36300.0
2007-10-11 10:15:00,22.45,22.47,22.41,22.47,36900.0,17.8891,17.905,17.8572,17.905,36900.0
2007-10-11 10:20:00,22.47,22.47,22.41,22.45,45300.0,17.905,17.905,17.8572,17.8891,45300.0
2007-10-11 10:25:00,22.46,22.48,22.45,22.47,41700.0,17.8971,17.913,17.8891,17.905,41700.0
2007-10-11 10:30:00,22.48,22.52,22.44,22.44,39600.0,17.913,17.9449,17.8811,17.8811,39600.0
2007-10-11 10:35:00,22.45,22.47,22.42,22.46,28800.0,17.8891,17.905,17.8652,17.8971,28800.0
2007-10-11 10:40:00,22.46,22.52,22.45,22.47,40200.0,17.8971,17.9449,17.8891,17.905,40200.0
2007-10-11 10:45:00,22.47,22.48,22.43,22.43,28200.0,17.905,17.913,17.8732,17.8732,28200.0
2007-10-11 10:50:00,22.43,22.49,22.43,22.45,43800.0,17.8732,17.921,17.8732,17.8891,43800.0
2007-10-11 10:55:00,22.44,22.45,22.43,22.43,6000.0,17.8811,17.8891,17.8732,17.8732,6000.0
2007-10-11 11:00:00,22.43,22.45,22.38,22.42,48900.0,17.8732,17.8891,17.8333,17.8652,48900.0
2007-10-11 11:05:00,22.43,22.43,22.35,22.35,43800.0,17.8732,17.8732,17.8094,17.8094,43800.0
2007-10-11 11:10:00,22.36,22.38,22.33,22.33,34800.0,17.8174,17.8333,17.7935,17.7935,34800.0
2007-10-11 11:15:00,22.34,22.38,22.33,22.37,13500.0,17.8014,17.8333,17.7935,17.8253,13500.0
2007-10-11 11:20:00,22.37,22.38,22.36,22.37,16500.0,17.8253,17.8333,17.8174,17.8253,16500.0
2007-10-11 11:25:00,22.36,22.36,22.33,22.34,11100.0,17.8174,17.8174,17.7935,17.8014,11100.0
2007-10-11 11:30:00,22.34,22.34,22.32,22.34,9300.0,17.8014,17.8014,17.7855,17.8014,9300.0
2007-10-11 11:35:00,22.33,22.34,22.33,22.33,15000.0,17.7935,17.8014,17.7935,17.7935,15000.0
2007-10-11 11:40:00,22.33,22.36,22.27,22.31,77700.0,17.7935,17.8174,17.7457,17.7775,77700.0
2007-10-11 11:45:00,22.32,23.32,22.3,22.31,85500.0,17.7855,18.5823,17.7696,17.7775,85500.0
2007-10-11 11:50:00,22.3,22.31,22.29,22.31,22800.0,17.7696,17.7775,17.7616,17.7775,22800.0
2007-10-11 11:55:00,22.3,22.3,22.25,22.26,24600.0,17.7696,17.7696,17.7297,17.7377,24600.0
2007-10-11 12:00:00,22.26,22.32,22.25,22.25,43800.0,17.7377,17.7855,17.7297,17.7297,43800.0
2007-10-11 12:05:00,22.24,22.24,22.19,22.19,23100.0,17.7218,17.7218,17.6819,17.6819,23100.0
2007-10-11 12:10:00,22.19,22.19,22.16,22.17,23100.0,17.6819,17.6819,17.658,17.666,23100.0
2007-10-11 12:15:00,22.16,22.18,22.13,22.16,23700.0,17.658,17.6739,17.6341,17.658,23700.0
2007-10-11 12:20:00,22.16,22.21,22.16,22.21,11100.0,17.658,17.6978,17.658,17.6978,11100.0
2007-10-11 12:25:00,22.22,22.23,22.22,22.23,4200.0,17.7058,17.7138,17.7058,17.7138,4200.0
2007-10-11 12:30:00,22.23,22.26,22.23,22.26,15900.0,17.7138,17.7377,17.7138,17.7377,15900.0
2007-10-11 12:35:00,22.26,22.27,22.25,22.25,6000.0,17.7377,17.7457,17.7297,17.7297,6000.0
2007-10-11 12:40:00,22.27,22.27,22.26,22.26,13200.0,17.7457,17.7457,17.7377,17.7377,13200.0
2007-10-11 12:45:00,22.26,22.26,22.24,22.25,9600.0,17.7377,17.7377,17.7218,17.7297,9600.0
2007-10-11 12:50:00,22.26,22.27,22.24,22.25,7500.0,17.7377,17.7457,17.7218,17.7297,7500.0
2007-10-11 12:55:00,22.24,22.25,22.21,22.21,16800.0,17.7218,17.7297,17.6978,17.6978,16800.0
2007-10-11 13:00:00,22.22,22.26,22.21,22.25,11700.0,17.7058,17.7377,17.6978,17.7297,11700.0
2007-10-11 13:05:00,22.24,22.24,22.22,22.23,4200.0,17.7218,17.7218,17.7058,17.7138,4200.0
2007-10-11 13:10:00,22.22,22.25,22.22,22.25,20700.0,17.7058,17.7297,17.7058,17.7297,20700.0
2007-10-11 13:15:00,22.25,22.25,22.21,22.22,10800.0,17.7297,17.7297,17.6978,17.7058,10800.0
2007-10-11 13:20:00,22.22,22.23,22.2,22.23,6900.0,17.7058,17.7138,17.6899,17.7138,6900.0
2007-10-11 13:25:00,22.22,22.22,22.2,22.2,6000.0,17.7058,17.7058,17.6899,17.6899,6000.0
2007-10-11 13:30:00,22.2,22.21,22.2,22.21,5400.0,17.6899,17.6978,17.6899,17.6978,5400.0
2007-10-11 13:35:00,22.21,22.21,22.18,22.18,7500.0,17.6978,17.6978,17.6739,17.6739,7500.0
2007-10-11 13:40:00,22.18,22.2,22.18,22.18,8400.0,17.6739,17.6899,17.6739,17.6739,8400.0
2007-10-11 13:45:00,22.19,22.22,22.18,22.2,7800.0,17.6819,17.7058,17.6739,17.6899,7800.0
2007-10-11 13:50:00,22.21,22.21,22.13,22.14,21000.0,17.6978,17.6978,17.6341,17.6421,21000.0
2007-10-11 13:55:00,22.13,22.15,22.1,22.13,26400.0,17.6341,17.65,17.6102,17.6341,26400.0
2007-10-11 14:00:00,22.11,22.11,22.06,22.08,18900.0,17.6182,17.6182,17.5783,17.5943,18900.0
2007-10-11 14:05:00,22.08,22.08,22.01,22.04,31500.0,17.5943,17.5943,17.5385,17.5624,31500.0
2007-10-11 14:10:00,22.02,22.04,21.93,21.97,43500.0,17.5464,17.5624,17.4747,17.5066,43500.0
2007-10-11 14:15:00,21.97,21.98,21.85,21.9,46800.0,17.5066,17.5146,17.411,17.4508,46800.0
2007-10-11 14:20:00,21.88,21.97,21.84,21.88,59400.0,17.4349,17.5066,17.403,17.4349,59400.0
2007-10-11 14:25:00,21.9,21.91,21.78,21.85,36900.0,17.4508,17.4588,17.3552,17.411,36900.0
2007-10-11 14:30:00,21.83,21.98,21.75,21.89,65100.0,17.395,17.5146,17.3313,17.4429,65100.0
2007-10-11 14:35:00,21.88,21.94,21.84,21.89,36300.0,17.4349,17.4827,17.403,17.4429,36300.0
2007-10-11 14:40:00,21.9,21.98,21.89,21.95,75000.0,17.4508,17.5146,17.4429,17.4907,75000.0
2007-10-11 14:45:00,21.97,21.98,21.88,21.93,48900.0,17.5066,17.5146,17.4349,17.4747,48900.0
2007-10-11 14:50:00,21.92,21.94,21.85,21.89,42900.0,17.4668,17.4827,17.411,17.4429,42900.0
2007-10-11 14:55:00,21.9,21.9,21.82,21.86,33900.0,17.4508,17.4508,17.3871,17.419,33900.0
2007-10-11 15:00:00,21.86,21.89,21.79,21.79,58200.0,17.419,17.4429,17.3632,17.3632,58200.0
2007-10-11 15:05:00,21.79,21.79,21.67,21.73,86700.0,17.3632,17.3632,17.2676,17.3154,86700.0
2007-10-11 15:10:00,21.71,21.76,21.66,21.71,66300.0,17.2994,17.3393,17.2596,17.2994,66300.0
2007-10-11 15:15:00,21.7,21.77,21.68,21.74,40800.0,17.2915,17.3472,17.2755,17.3233,40800.0
2007-10-11 15:20:00,21.74,21.78,21.67,21.69,54000.0,17.3233,17.3552,17.2676,17.2835,54000.0
2007-10-11 15:25:00,21.68,21.71,21.67,21.67,66900.0,17.2755,17.2994,17.2676,17.2676,66900.0
2007-10-11 15:30:00,21.66,21.72,21.62,21.7,110700.0,17.2596,17.3074,17.2277,17.2915,110700.0
2007-10-11 15:35:00,21.7,21.72,21.64,21.65,101100.0,17.2915,17.3074,17.2436,17.2516,101100.0
2007-10-11 15:40:00,21.66,21.68,21.62,21.62,136800.0,17.2596,17.2755,17.2277,17.2277,136800.0
2007-10-11 15:45:00,21.62,21.69,21.6,21.6,75600.0,17.2277,17.2835,17.2118,17.2118,75600.0
2007-10-11 15:50:00,21.61,21.67,21.6,21.66,81300.0,17.2197,17.2676,17.2118,17.2596,81300.0
2007-10-11 15:55:00,21.66,21.72,21.66,21.69,140400.0,17.2596,17.3074,17.2596,17.2835,140400.0
2007-10-12 09:30:00,21.73,21.77,21.7,21.72,15900.0,17.3154,17.3472,17.2915,17.3074,15900.0
2007-10-12 09:35:00,21.72,21.74,21.59,21.65,10500.0,17.3074,17.3233,17.2038,17.2516,10500.0
2007-10-12 09:40:00,21.65,21.69,21.62,21.67,27000.0,17.2516,17.2835,17.2277,17.2676,27000.0
2007-10-12 09:45:00,21.67,21.69,21.59,21.63,12300.0,17.2676,17.2835,17.2038,17.2357,12300.0
2007-10-12 09:50:00,21.64,21.68,21.63,21.65,98700.0,17.2436,17.2755,17.2357,17.2516,98700.0
2007-10-12 09:55:00,21.63,21.66,21.6,21.6,13200.0,17.2357,17.2596,17.2118,17.2118,13200.0
2007-10-12 10:00:00,21.6,21.63,21.52,21.63,37200.0,17.2118,17.2357,17.148,17.2357,37200.0
2007-10-12 10:05:00,21.64,21.72,21.64,21.7,99000.0,17.2436,17.3074,17.2436,17.2915,99000.0
2007-10-12 10:10:00,21.71,21.71,21.67,21.69,33300.0,17.2994,17.2994,17.2676,17.2835,33300.0
2007-10-12 10:15:00,21.71,21.73,21.71,21.72,16800.0,17.2994,17.3154,17.2994,17.3074,16800.0
2007-10-12 10:20:00,21.73,21.77,21.72,21.77,29700.0,17.3154,17.3472,17.3074,17.3472,29700.0
2007-10-12 10:25:00,21.77,21.77,21.72,21.73,14100.0,17.3472,17.3472,17.3074,17.3154,14100.0
2007-10-12 10:30:00,21.73,21.76,21.73,21.73,16500.0,17.3154,17.3393,17.3154,17.3154,16500.0
2007-10-12 10:35:00,21.74,21.75,21.73,21.75,22500.0,17.3233,17.3313,17.3154,17.3313,22500.0
2007-10-12 10:40:00,21.74,21.77,21.73,21.73,24000.0,17.3233,17.3472,17.3154,17.3154,24000.0
2007-10-12 10:45:00,21.73,21.75,21.73,21.74,6600.0,17.3154,17.3313,17.3154,17.3233,6600.0
2007-10-12 10:50:00,21.74,21.76,21.73,21.74,17100.0,17.3233,17.3393,17.3154,17.3233,17100.0
2007-10-12 10:55:00,21.75,21.77,21.74,21.77,18900.0,17.3313,17.3472,17.3233,17.3472,18900.0
2007-10-12 11:00:00,21.77,21.85,21.77,21.82,20100.0,17.3472,17.411,17.3472,17.3871,20100.0
2007-10-12 11:05:00,21.82,21.82,21.79,21.81,24000.0,17.3871,17.3871,17.3632,17.3791,24000.0
2007-10-12 11:10:00,21.81,21.81,21.8,21.81,8700.0,17.3791,17.3791,17.3711,17.3791,8700.0
2007-10-12 11:15:00,21.81,21.82,21.81,21.81,8400.0,17.3791,17.3871,17.3791,17.3791,8400.0
2007-10-12 11:20:00,21.81,21.83,21.81,21.83,6900.0,17.3791,17.395,17.3791,17.395,6900.0
2007-10-12 11:25:00,21.83,21.83,21.8,21.8,3900.0,17.395,17.395,17.3711,17.3711,3900.0
2007-10-12 11:30:00,21.79,21.81,21.79,21.81,10800.0,17.3632,17.3791,17.3632,17.3791,10800.0
2007-10-12 11:35:00,21.8,21.81,21.79,21.79,7500.0,17.3711,17.3791,17.3632,17.3632,7500.0
2007-10-12 11:40:00,21.81,21.81,21.7,21.7,23100.0,17.3791,17.3791,17.2915,17.2915,23100.0
2007-10-12 11:45:00,21.71,21.73,21.68,21.68,27600.0,17.2994,17.3154,17.2755,17.2755,27600.0
2007-10-12 11:50:00,21.68,21.68,21.65,21.66,19800.0,17.2755,17.2755,17.2516,17.2596,19800.0
2007-10-12 11:55:00,21.64,21.64,21.6,21.61,12900.0,17.2436,17.2436,17.2118,17.2197,12900.0
2007-10-12 12:00:00,21.6,21.61,21.6,21.61,9300.0,17.2118,17.2197,17.2118,17.2197,9300.0
2007-10-12 12:05:00,21.6,21.62,21.57,21.57,24300.0,17.2118,17.2277,17.1879,17.1879,24300.0
2007-10-12 12:10:00,21.58,21.58,21.56,21.57,21900.0,17.1958,17.1958,17.1799,17.1879,21900.0
2007-10-12 12:15:00,21.57,21.59,21.56,21.59,13200.0,17.1879,17.2038,17.1799,17.2038,13200.0
2007-10-12 12:20:00,21.6,21.64,21.6,21.64,16200.0,17.2118,17.2436,17.2118,17.2436,16200.0
2007-10-12 12:25:00,21.63,21.64,21.61,21.62,13800.0,17.2357,17.2436,17.2197,17.2277,13800.0
2007-10-12 12:30:00,21.62,21.62,21.55,21.56,36600.0,17.2277,17.2277,17.1719,17.1799,36600.0
2007-10-12 12:35:00,21.56,21.57,21.56,21.56,12600.0,17.1799,17.1879,17.1799,17.1799,12600.0
2007-10-12 12:40:00,21.56,21.59,21.56,21.59,9300.0,17.1799,17.2038,17.1799,17.2038,9300.0
2007-10-12 12:45:00,21.59,21.61,21.59,21.61,6900.0,17.2038,17.2197,17.2038,17.2197,6900.0
2007-10-12 12:50:00,21.6,21.62,21.56,21.59,36000.0,17.2118,17.2277,17.1799,17.2038,36000.0
2007-10-12 12:55:00,21.6,21.6,21.57,21.59,19200.0,17.2118,17.2118,17.1879,17.2038,19200.0
2007-10-12 13:00:00,21.57,21.58,21.54,21.56,16200.0,17.1879,17.1958,17.164,17.1799,16200.0
2007-10-12 13:05:00,21.56,21.56,21.53,21.54,19500.0,17.1799,17.1799,17.156,17.164,19500.0
2007-10-12 13:10:00,21.53,21.53,21.48,21.49,22200.0,17.156,17.156,17.1162,17.1241,22200.0
2007-10-12 13:15:00,21.49,21.51,21.48,21.49,20100.0,17.1241,17.1401,17.1162,17.1241,20100.0
2007-10-12 13:20:00,21.49,21.5,21.49,21.49,12300.0,17.1241,17.1321,17.1241,17.1241,12300.0
2007-10-12 13:25:00,21.48,21.51,21.47,21.51,18600.0,17.1162,17.1401,17.1082,17.1401,18600.0
2007-10-12 13:30:00,21.52,21.55,21.52,21.54,11700.0,17.148,17.1719,17.148,17.164,11700.0
2007-10-12 13:35:00,21.54,21.59,21.54,21.58,18300.0,17.164,17.2038,17.164,17.1958,18300.0
2007-10-12 13:40:00,21.58,21.58,21.57,21.58,8100.0,17.1958,17.1958,17.1879,17.1958,8100.0
2007-10-12 13:45:00,21.59,21.61,21.58,21.58,9000.0,17.2038,17.2197,17.1958,17.1958,9000.0
2007-10-12 13:50:00,21.58,21.59,21.56,21.57,6300.0,17.1958,17.2038,17.1799,17.1879,6300.0
2007-10-12 13:55:00,21.57,21.57,21.55,21.56,10200.0,17.1879,17.1879,17.1719,17.1799,10200.0
2007-10-12 14:00:00,21.56,21.63,21.56,21.63,29700.0,17.1799,17.2357,17.1799,17.2357,29700.0
2007-10-12 14:05:00,21.62,21.63,21.58,21.58,17700.0,17.2277,17.2357,17.1958,17.1958,17700.0
2007-10-12 14:10:00,21.57,21.61,21.57,21.59,12600.0,17.1879,17.2197,17.1879,17.2038,12600.0
2007-10-12 14:15:00,21.59,21.6,21.58,21.6,9300.0,17.2038,17.2118,17.1958,17.2118,9300.0
2007-10-12 14:20:00,21.6,21.6,21.57,21.58,69300.0,17.2118,17.2118,17.1879,17.1958,69300.0
2007-10-12 14:25:00,21.58,21.58,21.56,21.57,33000.0,17.1958,17.1958,17.1799,17.1879,33000.0
2007-10-12 14:30:00,21.57,21.6,21.57,21.58,23400.0,17.1879,17.2118,17.1879,17.1958,23400.0
2007-10-12 14:35:00,21.57,21.6,21.56,21.59,29400.0,17.1879,17.2118,17.1799,17.2038,29400.0
2007-10-12 14:40:00,21.59,21.61,21.58,21.6,99300.0,17.2038,17.2197,17.1958,17.2118,99300.0
2007-10-12 14:45:00,21.6,21.61,21.6,21.61,19200.0,17.2118,17.2197,17.2118,17.2197,19200.0
2007-10-12 14:50:00,21.61,21.62,21.61,21.62,28200.0,17.2197,17.2277,17.2197,17.2277,28200.0
2007-10-12 14:55:00,21.62,21.62,21.58,21.6,39300.0,17.2277,17.2277,17.1958,17.2118,39300.0
2007-10-12 15:00:00,21.6,21.63,21.56,21.58,66000.0,17.2118,17.2357,17.1799,17.1958,66000.0
2007-10-12 15:05:00,21.56,21.63,21.56,21.62,43500.0,17.1799,17.2357,17.1799,17.2277,43500.0
2007-10-12 15:10:00,21.62,21.64,21.62,21.63,23700.0,17.2277,17.2436,17.2277,17.2357,23700.0
2007-10-12 15:15:00,21.63,21.64,21.61,21.61,16500.0,17.2357,17.2436,17.2197,17.2197,16500.0
2007-10-12 15:20:00,21.61,21.63,21.6,21.63,24000.0,17.2197,17.2357,17.2118,17.2357,24000.0
2007-10-12 15:25:00,21.62,21.62,21.57,21.59,32700.0,17.2277,17.2277,17.1879,17.2038,32700.0
2007-10-12 15:30:00,21.59,21.66,21.59,21.64,33000.0,17.2038,17.2596,17.2038,17.2436,33000.0
2007-10-12 15:35:00,21.64,21.7,21.64,21.69,36600.0,17.2436,17.2915,17.2436,17.2835,36600.0
2007-10-12 15:40:00,21.69,21.69,21.66,21.66,22800.0,17.2835,17.2835,17.2596,17.2596,22800.0
2007-10-12 15:45:00,21.66,21.66,21.6,21.61,33300.0,17.2596,17.2596,17.2118,17.2197,33300.0
2007-10-12 15:50:00,21.61,21.69,21.6,21.65,56400.0,17.2197,17.2835,17.2118,17.2516,56400.0
2007-10-12 15:55:00,21.66,21.69,21.65,21.67,63000.0,17.2596,17.2835,17.2516,17.2676,63000.0
2007-10-15 09:30:00,21.93,21.94,21.61,21.81,6000.0,17.4747,17.4827,17.2197,17.3791,6000.0
2007-10-15 09:35:00,21.58,21.7,21.54,21.63,45600.0,17.1958,17.2915,17.164,17.2357,45600.0
2007-10-15 09:40:00,21.63,21.63,21.5,21.5,31500.0,17.2357,17.2357,17.1321,17.1321,31500.0
2007-10-15 09:45:00,21.48,21.51,21.42,21.48,98100.0,17.1162,17.1401,17.0683,17.1162,98100.0
2007-10-15 09:50:00,21.47,21.48,21.44,21.46,72000.0,17.1082,17.1162,17.0843,17.1002,72000.0
2007-10-15 09:55:00,21.46,21.47,21.43,21.45,33900.0,17.1002,17.1082,17.0763,17.0922,33900.0
2007-10-15 10:00:00,21.44,21.48,21.44,21.45,32400.0,17.0843,17.1162,17.0843,17.0922,32400.0
2007-10-15 10:05:00,21.45,21.45,21.35,21.35,28200.0,17.0922,17.0922,17.0126,17.0126,28200.0
2007-10-15 10:10:00,21.35,21.35,21.29,21.3,52500.0,17.0126,17.0126,16.9648,16.9727,52500.0
2007-10-15 10:15:00,21.3,21.3,21.27,21.3,54000.0,16.9727,16.9727,16.9488,16.9727,54000.0
2007-10-15 10:20:00,21.3,21.3,21.28,21.29,37200.0,16.9727,16.9727,16.9568,16.9648,37200.0
2007-10-15 10:25:00,21.3,21.3,21.25,21.26,50700.0,16.9727,16.9727,16.9329,16.9408,50700.0
2007-10-15 10:30:00,21.25,21.26,21.25,21.26,33900.0,16.9329,16.9408,16.9329,16.9408,33900.0
2007-10-15 10:35:00,21.26,21.27,21.21,21.21,54000.0,16.9408,16.9488,16.901,16.901,54000.0
2007-10-15 10:40:00,21.21,21.22,21.18,21.19,69000.0,16.901,16.909,16.8771,16.8851,69000.0
2007-10-15 10:45:00,21.19,21.19,21.14,21.14,30600.0,16.8851,16.8851,16.8452,16.8452,30600.0
2007-10-15 10:50:00,21.14,21.15,21.12,21.13,35400.0,16.8452,16.8532,16.8293,16.8373,35400.0
2007-10-15 10:55:00,21.13,21.13,21.1,21.1,40500.0,16.8373,16.8373,16.8134,16.8134,40500.0
2007-10-15 11:00:00,21.09,21.1,21.07,21.08,52200.0,16.8054,16.8134,16.7894,16.7974,52200.0
2007-10-15 11:05:00,21.08,21.15,21.02,21.13,198900.0,16.7974,16.8532,16.7496,16.8373,198900.0
2007-10-15 11:10:00,21.13,21.17,21.13,21.17,32400.0,16.8373,16.8691,16.8373,16.8691,32400.0
2007-10-15 11:15:00,21.17,21.24,21.17,21.24,31800.0,16.8691,16.9249,16.8691,16.9249,31800.0
2007-10-15 11:20:00,21.23,21.23,21.12,21.13,39900.0,16.9169,16.9169,16.8293,16.8373,39900.0
2007-10-15 11:25:00,21.13,21.19,21.12,21.18,28500.0,16.8373,16.8851,16.8293,16.8771,28500.0
2007-10-15 11:30:00,21.18,21.19,21.13,21.15,37800.0,16.8771,16.8851,16.8373,16.8532,37800.0
2007-10-15 11:35:00,21.14,21.15,21.13,21.14,22800.0,16.8452,16.8532,16.8373,16.8452,22800.0
2007-10-15 11:40:00,21.15,21.18,21.14,21.18,42300.0,16.8532,16.8771,16.8452,16.8771,42300.0
2007-10-15 11:45:00,21.19,21.22,21.15,21.16,19800.0,16.8851,16.909,16.8532,16.8612,19800.0
2007-10-15 11:50:00,21.15,21.17,21.14,21.17,22500.0,16.8532,16.8691,16.8452,16.8691,22500.0
2007-10-15 11:55:00,21.17,21.25,21.17,21.25,26400.0,16.8691,16.9329,16.8691,16.9329,26400.0
2007-10-15 12:00:00,21.24,21.24,21.2,21.21,33900.0,16.9249,16.9249,16.893,16.901,33900.0
2007-10-15 12:05:00,21.21,21.25,21.21,21.22,26100.0,16.901,16.9329,16.901,16.909,26100.0
2007-10-15 12:10:00,21.21,21.24,21.21,21.23,14700.0,16.901,16.9249,16.901,16.9169,14700.0
2007-10-15 12:15:00,21.23,21.24,21.19,21.19,32100.0,16.9169,16.9249,16.8851,16.8851,32100.0
2007-10-15 12:20:00,21.2,21.2,21.14,21.16,20400.0,16.893,16.893,16.8452,16.8612,20400.0
2007-10-15 12:25:00,21.16,21.17,21.12,21.12,24000.0,16.8612,16.8691,16.8293,16.8293,24000.0
2007-10-15 12:30:00,21.13,21.14,21.11,21.12,27900.0,16.8373,16.8452,16.8213,16.8293,27900.0
2007-10-15 12:35:00,21.12,21.12,21.11,21.12,19200.0,16.8293,16.8293,16.8213,16.8293,19200.0
2007-10-15 12:40:00,21.12,21.12,21.08,21.09,18000.0,16.8293,16.8293,16.7974,16.8054,18000.0
2007-10-15 12:45:00,21.1,21.1,21.06,21.06,42000.0,16.8134,16.8134,16.7815,16.7815,42000.0
2007-10-15 12:50:00,21.06,21.06,21.05,21.06,13500.0,16.7815,16.7815,16.7735,16.7815,13500.0
2007-10-15 12:55:00,21.06,21.07,21.06,21.07,32400.0,16.7815,16.7894,16.7815,16.7894,32400.0
2007-10-15 13:00:00,21.06,21.07,21.02,21.03,29400.0,16.7815,16.7894,16.7496,16.7576,29400.0
2007-10-15 13:05:00,21.02,21.02,21.0,21.0,15900.0,16.7496,16.7496,16.7337,16.7337,15900.0
2007-10-15 13:10:00,21.0,21.01,20.99,20.99,21900.0,16.7337,16.7416,16.7257,16.7257,21900.0
2007-10-15 13:15:00,20.99,21.02,20.98,21.01,26700.0,16.7257,16.7496,16.7177,16.7416,26700.0
2007-10-15 13:20:00,21.02,21.04,21.01,21.02,23400.0,16.7496,16.7655,16.7416,16.7496,23400.0
2007-10-15 13:25:00,21.01,21.01,20.99,20.99,19200.0,16.7416,16.7416,16.7257,16.7257,19200.0
2007-10-15 13:30:00,21.0,21.02,20.98,21.0,38400.0,16.7337,16.7496,16.7177,16.7337,38400.0
2007-10-15 13:35:00,21.0,21.0,20.98,20.98,36600.0,16.7337,16.7337,16.7177,16.7177,36600.0
2007-10-15 13:40:00,20.98,20.99,20.96,20.97,33900.0,16.7177,16.7257,16.7018,16.7098,33900.0
2007-10-15 13:45:00,20.97,20.98,20.95,20.96,53700.0,16.7098,16.7177,16.6938,16.7018,53700.0
2007-10-15 13:50:00,20.96,20.99,20.95,20.99,24300.0,16.7018,16.7257,16.6938,16.7257,24300.0
2007-10-15 13:55:00,20.99,21.04,20.98,21.04,192900.0,16.7257,16.7655,16.7177,16.7655,192900.0
2007-10-15 14:00:00,21.03,21.03,20.98,20.99,41100.0,16.7576,16.7576,16.7177,16.7257,41100.0
2007-10-15 14:05:00,20.99,20.99,20.94,20.94,39000.0,16.7257,16.7257,16.6859,16.6859,39000.0
2007-10-15 14:10:00,20.94,20.96,20.93,20.95,53100.0,16.6859,16.7018,16.6779,16.6938,53100.0
2007-10-15 14:15:00,20.95,21.0,20.94,21.0,53400.0,16.6938,16.7337,16.6859,16.7337,53400.0
2007-10-15 14:20:00,21.0,21.0,20.95,20.95,26700.0,16.7337,16.7337,16.6938,16.6938,26700.0
2007-10-15 14:25:00,20.95,20.99,20.94,20.99,39900.0,16.6938,16.7257,16.6859,16.7257,39900.0
2007-10-15 14:30:00,20.98,21.0,20.97,20.97,37800.0,16.7177,16.7337,16.7098,16.7098,37800.0
2007-10-15 14:35:00,20.97,21.05,20.96,21.05,71700.0,16.7098,16.7735,16.7018,16.7735,71700.0
2007-10-15 14:40:00,21.05,21.1,21.04,21.1,45600.0,16.7735,16.8134,16.7655,16.8134,45600.0
2007-10-15 14:45:00,21.1,21.11,21.08,21.08,54300.0,16.8134,16.8213,16.7974,16.7974,54300.0
2007-10-15 14:50:00,21.08,21.09,21.05,21.06,36300.0,16.7974,16.8054,16.7735,16.7815,36300.0
2007-10-15 14:55:00,21.06,21.08,21.04,21.08,51000.0,16.7815,16.7974,16.7655,16.7974,51000.0
2007-10-15 15:00:00,21.08,21.16,21.07,21.15,69300.0,16.7974,16.8612,16.7894,16.8532,69300.0
2007-10-15 15:05:00,21.16,21.16,21.14,21.14,51300.0,16.8612,16.8612,16.8452,16.8452,51300.0
2007-10-15 15:10:00,21.15,21.16,21.04,21.04,43800.0,16.8532,16.8612,16.7655,16.7655,43800.0
2007-10-15 15:15:00,21.05,21.07,21.03,21.06,42000.0,16.7735,16.7894,16.7576,16.7815,42000.0
2007-10-15 15:20:00,21.06,21.1,20.98,20.98,53700.0,16.7815,16.8134,16.7177,16.7177,53700.0
2007-10-15 15:25:00,20.99,21.0,20.96,20.99,65100.0,16.7257,16.7337,16.7018,16.7257,65100.0
2007-10-15 15:30:00,20.99,21.0,20.94,20.96,72000.0,16.7257,16.7337,16.6859,16.7018,72000.0
2007-10-15 15:35:00,20.96,20.99,20.95,20.97,73800.0,16.7018,16.7257,16.6938,16.7098,73800.0
2007-10-15 15:40:00,20.97,21.02,20.96,21.01,87900.0,16.7098,16.7496,16.7018,16.7416,87900.0
2007-10-15 15:45:00,21.01,21.07,21.0,21.04,72600.0,16.7416,16.7894,16.7337,16.7655,72600.0
2007-10-15 15:50:00,21.04,21.04,21.0,21.01,70500.0,16.7655,16.7655,16.7337,16.7416,70500.0
2007-10-15 15:55:00,21.01,21.07,21.01,21.06,131400.0,16.7416,16.7894,16.7416,16.7815,131400.0
2007-10-16 09:30:00,21.0,21.07,20.99,21.07,21900.0,16.7337,16.7894,16.7257,16.7894,21900.0
2007-10-16 09:35:00,21.04,21.05,21.0,21.01,36000.0,16.7655,16.7735,16.7337,16.7416,36000.0
2007-10-16 09:40:00,21.01,21.06,21.0,21.05,33300.0,16.7416,16.7815,16.7337,16.7735,33300.0
2007-10-16 09:45:00,21.05,21.07,21.0,21.02,35400.0,16.7735,16.7894,16.7337,16.7496,35400.0
2007-10-16 09:50:00,21.04,21.08,21.02,21.07,21900.0,16.7655,16.7974,16.7496,16.7894,21900.0
2007-10-16 09:55:00,21.09,21.18,21.09,21.14,35400.0,16.8054,16.8771,16.8054,16.8452,35400.0
2007-10-16 10:00:00,21.14,21.16,21.09,21.11,51600.0,16.8452,16.8612,16.8054,16.8213,51600.0
2007-10-16 10:05:00,21.12,21.14,21.11,21.13,67200.0,16.8293,16.8452,16.8213,16.8373,67200.0
2007-10-16 10:10:00,21.13,21.14,21.08,21.08,54000.0,16.8373,16.8452,16.7974,16.7974,54000.0
2007-10-16 10:15:00,21.08,21.1,21.05,21.08,22200.0,16.7974,16.8134,16.7735,16.7974,22200.0
2007-10-16 10:20:00,21.09,21.11,21.07,21.09,46500.0,16.8054,16.8213,16.7894,16.8054,46500.0
2007-10-16 10:25:00,21.09,21.09,21.04,21.05,45000.0,16.8054,16.8054,16.7655,16.7735,45000.0
2007-10-16 10:30:00,21.05,21.12,21.05,21.12,48300.0,16.7735,16.8293,16.7735,16.8293,48300.0
2007-10-16 10:35:00,21.12,21.12,21.09,21.1,40500.0,16.8293,16.8293,16.8054,16.8134,40500.0
2007-10-16 10:40:00,21.09,21.13,21.09,21.12,37200.0,16.8054,16.8373,16.8054,16.8293,37200.0
2007-10-16 10:45:00,21.12,21.14,21.11,21.13,31200.0,16.8293,16.8452,16.8213,16.8373,31200.0
2007-10-16 10:50:00,21.13,21.13,21.08,21.08,46200.0,16.8373,16.8373,16.7974,16.7974,46200.0
2007-10-16 10:55:00,21.09,21.11,21.09,21.1,16500.0,16.8054,16.8213,16.8054,16.8134,16500.0
2007-10-16 11:00:00,21.1,21.15,21.1,21.14,39900.0,16.8134,16.8532,16.8134,16.8452,39900.0
2007-10-16 11:05:00,21.15,21.15,21.13,21.13,24600.0,16.8532,16.8532,16.8373,16.8373,24600.0
2007-10-16 11:10:00,21.13,21.14,21.12,21.12,16500.0,16.8373,16.8452,16.8293,16.8293,16500.0
2007-10-16 11:15:00,21.12,21.15,21.12,21.15,29700.0,16.8293,16.8532,16.8293,16.8532,29700.0
2007-10-16 11:20:00,21.15,21.23,21.15,21.19,47700.0,16.8532,16.9169,16.8532,16.8851,47700.0
2007-10-16 11:25:00,21.19,21.19,21.11,21.15,22200.0,16.8851,16.8851,16.8213,16.8532,22200.0
2007-10-16 11:30:00,21.15,21.18,21.15,21.17,49800.0,16.8532,16.8771,16.8532,16.8691,49800.0
2007-10-16 11:35:00,21.17,21.18,21.16,21.18,54300.0,16.8691,16.8771,16.8612,16.8771,54300.0
2007-10-16 11:40:00,21.18,21.2,21.18,21.2,27000.0,16.8771,16.893,16.8771,16.893,27000.0
2007-10-16 11:45:00,21.2,21.22,21.15,21.16,33600.0,16.893,16.909,16.8532,16.8612,33600.0
2007-10-16 11:50:00,21.15,21.17,21.15,21.17,15600.0,16.8532,16.8691,16.8532,16.8691,15600.0
2007-10-16 11:55:00,21.17,21.2,21.14,21.15,59100.0,16.8691,16.893,16.8452,16.8532,59100.0
2007-10-16 12:00:00,21.14,21.16,21.13,21.16,23400.0,16.8452,16.8612,16.8373,16.8612,23400.0
2007-10-16 12:05:00,21.15,21.16,21.15,21.16,12900.0,16.8532,16.8612,16.8532,16.8612,12900.0
2007-10-16 12:10:00,21.15,21.16,21.08,21.09,26700.0,16.8532,16.8612,16.7974,16.8054,26700.0
2007-10-16 12:15:00,21.08,21.09,21.08,21.08,28200.0,16.7974,16.8054,16.7974,16.7974,28200.0
2007-10-16 12:20:00,21.08,21.08,21.05,21.08,23100.0,16.7974,16.7974,16.7735,16.7974,23100.0
2007-10-16 12:25:00,21.08,21.11,21.08,21.1,25500.0,16.7974,16.8213,16.7974,16.8134,25500.0
2007-10-16 12:30:00,21.11,21.14,21.11,21.12,20100.0,16.8213,16.8452,16.8213,16.8293,20100.0
2007-10-16 12:35:00,21.11,21.12,21.11,21.12,10500.0,16.8213,16.8293,16.8213,16.8293,10500.0
2007-10-16 12:40:00,21.12,21.14,21.12,21.12,26400.0,16.8293,16.8452,16.8293,16.8293,26400.0
2007-10-16 12:45:00,21.12,21.15,21.12,21.15,15000.0,16.8293,16.8532,16.8293,16.8532,15000.0
2007-10-16 12:50:00,21.14,21.17,21.14,21.16,9600.0,16.8452,16.8691,16.8452,16.8612,9600.0
2007-10-16 12:55:00,21.16,21.16,21.13,21.13,17100.0,16.8612,16.8612,16.8373,16.8373,17100.0
2007-10-16 13:00:00,21.13,21.13,21.04,21.05,19800.0,16.8373,16.8373,16.7655,16.7735,19800.0
2007-10-16 13:05:00,21.04,21.05,20.98,20.99,27000.0,16.7655,16.7735,16.7177,16.7257,27000.0
2007-10-16 13:10:00,20.98,20.98,20.92,20.95,38100.0,16.7177,16.7177,16.6699,16.6938,38100.0
2007-10-16 13:15:00,20.95,20.97,20.94,20.96,46800.0,16.6938,16.7098,16.6859,16.7018,46800.0
2007-10-16 13:20:00,20.96,20.98,20.95,20.95,24000.0,16.7018,16.7177,16.6938,16.6938,24000.0
2007-10-16 13:25:00,20.95,20.96,20.92,20.92,33900.0,16.6938,16.7018,16.6699,16.6699,33900.0
2007-10-16 13:30:00,20.92,20.95,20.92,20.94,30900.0,16.6699,16.6938,16.6699,16.6859,30900.0
2007-10-16 13:35:00,20.94,20.97,20.94,20.97,25200.0,16.6859,16.7098,16.6859,16.7098,25200.0
2007-10-16 13:40:00,20.96,20.96,20.91,20.93,32700.0,16.7018,16.7018,16.662,16.6779,32700.0
2007-10-16 13:45:00,20.93,20.95,20.91,20.93,28800.0,16.6779,16.6938,16.662,16.6779,28800.0
2007-10-16 13:50:00,20.93,20.93,20.91,20.91,16500.0,16.6779,16.6779,16.662,16.662,16500.0
2007-10-16 13:55:00,20.92,20.96,20.92,20.96,17100.0,16.6699,16.7018,16.6699,16.7018,17100.0
2007-10-16 14:00:00,20.95,21.02,20.95,21.02,46200.0,16.6938,16.7496,16.6938,16.7496,46200.0
2007-10-16 14:05:00,21.03,21.05,21.0,21.04,25200.0,16.7576,16.7735,16.7337,16.7655,25200.0
2007-10-16 14:10:00,21.03,21.07,21.02,21.02,40500.0,16.7576,16.7894,16.7496,16.7496,40500.0
2007-10-16 14:15:00,21.03,21.05,21.0,21.0,18000.0,16.7576,16.7735,16.7337,16.7337,18000.0
2007-10-16 14:20:00,21.01,21.03,21.0,21.03,10800.0,16.7416,16.7576,16.7337,16.7576,10800.0
2007-10-16 14:25:00,21.02,21.05,21.02,21.04,21900.0,16.7496,16.7735,16.7496,16.7655,21900.0
2007-10-16 14:30:00,21.04,21.04,20.98,21.0,31800.0,16.7655,16.7655,16.7177,16.7337,31800.0
2007-10-16 14:35:00,21.0,21.02,20.97,21.01,21000.0,16.7337,16.7496,16.7098,16.7416,21000.0
2007-10-16 14:40:00,21.0,21.05,21.0,21.04,19500.0,16.7337,16.7735,16.7337,16.7655,19500.0
2007-10-16 14:45:00,21.05,21.09,21.05,21.06,33600.0,16.7735,16.8054,16.7735,16.7815,33600.0
2007-10-16 14:50:00,21.07,21.08,21.03,21.04,27900.0,16.7894,16.7974,16.7576,16.7655,27900.0
2007-10-16 14:55:00,21.04,21.08,21.04,21.04,60600.0,16.7655,16.7974,16.7655,16.7655,60600.0
2007-10-16 15:00:00,21.03,21.1,21.03,21.08,31800.0,16.7576,16.8134,16.7576,16.7974,31800.0
2007-10-16 15:05:00,21.08,21.08,21.0,21.04,46800.0,16.7974,16.7974,16.7337,16.7655,46800.0
2007-10-16 15:10:00,21.04,21.06,21.04,21.05,32100.0,16.7655,16.7815,16.7655,16.7735,32100.0
2007-10-16 15:15:00,21.07,21.09,21.05,21.09,36900.0,16.7894,16.8054,16.7735,16.8054,36900.0
2007-10-16 15:20:00,21.08,21.12,21.08,21.12,42600.0,16.7974,16.8293,16.7974,16.8293,42600.0
2007-10-16 15:25:00,21.11,21.14,21.1,21.1,42300.0,16.8213,16.8452,16.8134,16.8134,42300.0
2007-10-16 15:30:00,21.1,21.12,21.07,21.12,51300.0,16.8134,16.8293,16.7894,16.8293,51300.0
2007-10-16 15:35:00,21.12,21.22,21.11,21.19,75900.0,16.8293,16.909,16.8213,16.8851,75900.0
2007-10-16 15:40:00,21.19,21.19,21.13,21.16,37500.0,16.8851,16.8851,16.8373,16.8612,37500.0
2007-10-16 15:45:00,21.16,21.17,21.09,21.09,77100.0,16.8612,16.8691,16.8054,16.8054,77100.0
2007-10-16 15:50:00,21.09,21.12,21.08,21.08,102900.0,16.8054,16.8293,16.7974,16.7974,102900.0
2007-10-16 15:55:00,21.08,21.1,21.07,21.1,41400.0,16.7974,16.8134,16.7894,16.8134,41400.0
2007-10-17 09:30:00,21.17,21.17,21.17,21.17,900.0,16.8691,16.8691,16.8691,16.8691,900.0
2007-10-17 09:35:00,21.16,21.32,21.12,21.12,50100.0,16.8612,16.9887,16.8293,16.8293,50100.0
2007-10-17 09:40:00,21.12,21.16,21.09,21.09,45600.0,16.8293,16.8612,16.8054,16.8054,45600.0
2007-10-17 09:45:00,21.09,21.14,21.08,21.13,57000.0,16.8054,16.8452,16.7974,16.8373,57000.0
2007-10-17 09:50:00,21.13,21.16,21.12,21.13,39900.0,16.8373,16.8612,16.8293,16.8373,39900.0
2007-10-17 09:55:00,21.14,21.17,21.11,21.13,44400.0,16.8452,16.8691,16.8213,16.8373,44400.0
2007-10-17 10:00:00,21.13,21.15,21.1,21.1,72300.0,16.8373,16.8532,16.8134,16.8134,72300.0
2007-10-17 10:05:00,21.08,21.14,21.05,21.12,42900.0,16.7974,16.8452,16.7735,16.8293,42900.0
2007-10-17 10:10:00,21.11,21.11,21.08,21.1,11400.0,16.8213,16.8213,16.7974,16.8134,11400.0
2007-10-17 10:15:00,21.1,21.1,21.02,21.03,18600.0,16.8134,16.8134,16.7496,16.7576,18600.0
2007-10-17 10:20:00,21.04,21.07,20.97,20.97,26400.0,16.7655,16.7894,16.7098,16.7098,26400.0
2007-10-17 10:25:00,20.97,20.99,20.96,20.97,33600.0,16.7098,16.7257,16.7018,16.7098,33600.0
2007-10-17 10:30:00,20.98,21.0,20.96,20.96,110700.0,16.7177,16.7337,16.7018,16.7018,110700.0
2007-10-17 10:35:00,20.94,20.96,20.94,20.96,36900.0,16.6859,16.7018,16.6859,16.7018,36900.0
2007-10-17 10:40:00,20.96,20.96,20.91,20.91,19200.0,16.7018,16.7018,16.662,16.662,19200.0
2007-10-17 10:45:00,20.91,20.91,20.82,20.82,35400.0,16.662,16.662,16.5902,16.5902,35400.0
2007-10-17 10:50:00,20.82,20.84,20.79,20.79,69300.0,16.5902,16.6062,16.5663,16.5663,69300.0
2007-10-17 10:55:00,20.79,20.83,20.75,20.79,55500.0,16.5663,16.5982,16.5345,16.5663,55500.0
2007-10-17 11:00:00,20.79,20.81,20.76,20.81,41400.0,16.5663,16.5823,16.5424,16.5823,41400.0
2007-10-17 11:05:00,20.8,20.81,20.74,20.74,28800.0,16.5743,16.5823,16.5265,16.5265,28800.0
2007-10-17 11:10:00,20.75,20.79,20.75,20.77,78300.0,16.5345,16.5663,16.5345,16.5504,78300.0
2007-10-17 11:15:00,20.8,20.87,20.8,20.87,36000.0,16.5743,16.6301,16.5743,16.6301,36000.0
2007-10-17 11:20:00,20.87,20.87,20.83,20.85,36900.0,16.6301,16.6301,16.5982,16.6141,36900.0
2007-10-17 11:25:00,20.85,20.92,20.85,20.92,50100.0,16.6141,16.6699,16.6141,16.6699,50100.0
2007-10-17 11:30:00,20.91,20.96,20.91,20.95,24300.0,16.662,16.7018,16.662,16.6938,24300.0
2007-10-17 11:35:00,20.95,20.98,20.94,20.98,18300.0,16.6938,16.7177,16.6859,16.7177,18300.0
2007-10-17 11:40:00,20.98,21.0,20.98,20.99,40800.0,16.7177,16.7337,16.7177,16.7257,40800.0
2007-10-17 11:45:00,20.99,21.0,20.98,20.98,35700.0,16.7257,16.7337,16.7177,16.7177,35700.0
2007-10-17 11:50:00,20.98,21.04,20.98,21.02,52200.0,16.7177,16.7655,16.7177,16.7496,52200.0
2007-10-17 11:55:00,21.01,21.03,21.01,21.03,17700.0,16.7416,16.7576,16.7416,16.7576,17700.0
2007-10-17 12:00:00,21.03,21.05,21.02,21.05,32700.0,16.7576,16.7735,16.7496,16.7735,32700.0
2007-10-17 12:05:00,21.05,21.05,21.05,21.05,15600.0,16.7735,16.7735,16.7735,16.7735,15600.0
2007-10-17 12:10:00,21.05,21.05,21.01,21.02,33600.0,16.7735,16.7735,16.7416,16.7496,33600.0
2007-10-17 12:15:00,21.03,21.03,21.02,21.02,32400.0,16.7576,16.7576,16.7496,16.7496,32400.0
2007-10-17 12:20:00,21.02,21.03,21.02,21.02,26100.0,16.7496,16.7576,16.7496,16.7496,26100.0
2007-10-17 12:25:00,21.02,21.02,20.94,20.96,24600.0,16.7496,16.7496,16.6859,16.7018,24600.0
2007-10-17 12:30:00,20.97,21.0,20.94,20.94,21300.0,16.7098,16.7337,16.6859,16.6859,21300.0
2007-10-17 12:35:00,20.96,20.96,20.95,20.95,10200.0,16.7018,16.7018,16.6938,16.6938,10200.0
2007-10-17 12:40:00,20.95,20.98,20.95,20.98,10200.0,16.6938,16.7177,16.6938,16.7177,10200.0
2007-10-17 12:45:00,20.97,20.98,20.97,20.97,17700.0,16.7098,16.7177,16.7098,16.7098,17700.0
2007-10-17 12:50:00,20.97,21.01,20.97,21.0,16200.0,16.7098,16.7416,16.7098,16.7337,16200.0
2007-10-17 12:55:00,21.0,21.0,20.97,20.97,50100.0,16.7337,16.7337,16.7098,16.7098,50100.0
2007-10-17 13:00:00,20.97,21.0,20.97,21.0,23400.0,16.7098,16.7337,16.7098,16.7337,23400.0
2007-10-17 13:05:00,20.99,21.01,20.97,20.97,43200.0,16.7257,16.7416,16.7098,16.7098,43200.0
2007-10-17 13:10:00,20.97,21.03,20.95,21.03,32400.0,16.7098,16.7576,16.6938,16.7576,32400.0
2007-10-17 13:15:00,21.03,21.03,20.99,21.0,41700.0,16.7576,16.7576,16.7257,16.7337,41700.0
2007-10-17 13:20:00,20.99,21.0,20.98,20.98,14700.0,16.7257,16.7337,16.7177,16.7177,14700.0
2007-10-17 13:25:00,20.98,20.99,20.92,20.93,28800.0,16.7177,16.7257,16.6699,16.6779,28800.0
2007-10-17 13:30:00,20.94,20.96,20.93,20.94,19200.0,16.6859,16.7018,16.6779,16.6859,19200.0
2007-10-17 13:35:00,20.93,20.97,20.93,20.94,24000.0,16.6779,16.7098,16.6779,16.6859,24000.0
2007-10-17 13:40:00,20.94,20.94,20.91,20.93,11700.0,16.6859,16.6859,16.662,16.6779,11700.0
2007-10-17 13:45:00,20.92,20.94,20.87,20.87,45600.0,16.6699,16.6859,16.6301,16.6301,45600.0
2007-10-17 13:50:00,20.88,20.89,20.79,20.81,29400.0,16.638,16.646,16.5663,16.5823,29400.0
2007-10-17 13:55:00,20.8,20.83,20.79,20.81,24000.0,16.5743,16.5982,16.5663,16.5823,24000.0
2007-10-17 14:00:00,20.81,20.84,20.77,20.78,31800.0,16.5823,16.6062,16.5504,16.5584,31800.0
2007-10-17 14:05:00,20.79,20.83,20.78,20.81,26100.0,16.5663,16.5982,16.5584,16.5823,26100.0
2007-10-17 14:10:00,20.81,20.83,20.76,20.79,34800.0,16.5823,16.5982,16.5424,16.5663,34800.0
2007-10-17 14:15:00,20.81,20.81,20.74,20.79,27000.0,16.5823,16.5823,16.5265,16.5663,27000.0
2007-10-17 14:20:00,20.8,20.84,20.8,20.81,21900.0,16.5743,16.6062,16.5743,16.5823,21900.0
2007-10-17 14:25:00,20.82,20.85,20.8,20.84,43200.0,16.5902,16.6141,16.5743,16.6062,43200.0
2007-10-17 14:30:00,20.85,20.85,20.82,20.82,29100.0,16.6141,16.6141,16.5902,16.5902,29100.0
2007-10-17 14:35:00,20.82,20.83,20.81,20.81,42000.0,16.5902,16.5982,16.5823,16.5823,42000.0
2007-10-17 14:40:00,20.81,20.82,20.79,20.81,67800.0,16.5823,16.5902,16.5663,16.5823,67800.0
2007-10-17 14:45:00,20.81,20.83,20.81,20.82,60300.0,16.5823,16.5982,16.5823,16.5902,60300.0
2007-10-17 14:50:00,20.83,20.86,20.78,20.8,82500.0,16.5982,16.6221,16.5584,16.5743,82500.0
2007-10-17 14:55:00,20.8,20.8,20.64,20.66,114000.0,16.5743,16.5743,16.4468,16.4627,114000.0
2007-10-17 15:00:00,20.67,20.74,20.65,20.73,107700.0,16.4707,16.5265,16.4548,16.5185,107700.0
2007-10-17 15:05:00,20.73,20.83,20.73,20.81,54600.0,16.5185,16.5982,16.5185,16.5823,54600.0
2007-10-17 15:10:00,20.81,20.81,20.76,20.78,34200.0,16.5823,16.5823,16.5424,16.5584,34200.0
2007-10-17 15:15:00,20.78,20.83,20.75,20.76,56400.0,16.5584,16.5982,16.5345,16.5424,56400.0
2007-10-17 15:20:00,20.75,20.81,20.74,20.79,24900.0,16.5345,16.5823,16.5265,16.5663,24900.0
2007-10-17 15:25:00,20.78,20.81,20.77,20.8,33600.0,16.5584,16.5823,16.5504,16.5743,33600.0
2007-10-17 15:30:00,20.8,20.82,20.74,20.78,57900.0,16.5743,16.5902,16.5265,16.5584,57900.0
2007-10-17 15:35:00,20.79,20.82,20.7,20.7,39300.0,16.5663,16.5902,16.4946,16.4946,39300.0
2007-10-17 15:40:00,20.7,20.83,20.7,20.81,92400.0,16.4946,16.5982,16.4946,16.5823,92400.0
2007-10-17 15:45:00,20.82,20.83,20.76,20.79,61200.0,16.5902,16.5982,16.5424,16.5663,61200.0
2007-10-17 15:50:00,20.78,20.83,20.76,20.83,74700.0,16.5584,16.5982,16.5424,16.5982,74700.0
2007-10-17 15:55:00,20.83,20.86,20.82,20.85,69600.0,16.5982,16.6221,16.5902,16.6141,69600.0
2007-10-18 09:30:00,20.83,20.83,20.67,20.75,51300.0,16.5982,16.5982,16.4707,16.5345,51300.0
2007-10-18 09:35:00,20.75,20.77,20.7,20.73,36600.0,16.5345,16.5504,16.4946,16.5185,36600.0
2007-10-18 09:40:00,20.73,20.88,20.71,20.86,48600.0,16.5185,16.638,16.5026,16.6221,48600.0
2007-10-18 09:45:00,20.86,20.92,20.85,20.89,21000.0,16.6221,16.6699,16.6141,16.646,21000.0
2007-10-18 09:50:00,20.88,20.88,20.78,20.78,28800.0,16.638,16.638,16.5584,16.5584,28800.0
2007-10-18 09:55:00,20.77,20.86,20.77,20.85,15900.0,16.5504,16.6221,16.5504,16.6141,15900.0
2007-10-18 10:00:00,20.84,20.84,20.79,20.8,163500.0,16.6062,16.6062,16.5663,16.5743,163500.0
2007-10-18 10:05:00,20.81,20.92,20.81,20.92,64200.0,16.5823,16.6699,16.5823,16.6699,64200.0
2007-10-18 10:10:00,20.92,20.93,20.88,20.91,53100.0,16.6699,16.6779,16.638,16.662,53100.0
2007-10-18 10:15:00,20.92,21.01,20.91,21.01,36300.0,16.6699,16.7416,16.662,16.7416,36300.0
2007-10-18 10:20:00,21.0,21.03,20.98,20.98,33900.0,16.7337,16.7576,16.7177,16.7177,33900.0
2007-10-18 10:25:00,20.98,21.03,20.97,21.03,42600.0,16.7177,16.7576,16.7098,16.7576,42600.0
2007-10-18 10:30:00,21.03,21.04,21.02,21.03,35400.0,16.7576,16.7655,16.7496,16.7576,35400.0
2007-10-18 10:35:00,21.03,21.04,20.94,20.94,60000.0,16.7576,16.7655,16.6859,16.6859,60000.0
2007-10-18 10:40:00,20.94,20.95,20.92,20.93,33000.0,16.6859,16.6938,16.6699,16.6779,33000.0
2007-10-18 10:45:00,20.93,20.94,20.92,20.93,21600.0,16.6779,16.6859,16.6699,16.6779,21600.0
2007-10-18 10:50:00,20.94,20.96,20.93,20.96,13800.0,16.6859,16.7018,16.6779,16.7018,13800.0
2007-10-18 10:55:00,20.96,20.97,20.94,20.95,56400.0,16.7018,16.7098,16.6859,16.6938,56400.0
2007-10-18 11:00:00,20.95,20.98,20.95,20.95,30000.0,16.6938,16.7177,16.6938,16.6938,30000.0
2007-10-18 11:05:00,20.96,20.99,20.95,20.98,29100.0,16.7018,16.7257,16.6938,16.7177,29100.0
2007-10-18 11:10:00,20.98,20.98,20.95,20.98,37500.0,16.7177,16.7177,16.6938,16.7177,37500.0
2007-10-18 11:15:00,20.99,21.02,20.98,21.01,35100.0,16.7257,16.7496,16.7177,16.7416,35100.0
2007-10-18 11:20:00,21.01,21.05,20.98,21.04,36300.0,16.7416,16.7735,16.7177,16.7655,36300.0
2007-10-18 11:25:00,21.03,21.05,21.02,21.04,22200.0,16.7576,16.7735,16.7496,16.7655,22200.0
2007-10-18 11:30:00,21.05,21.13,21.05,21.1,54900.0,16.7735,16.8373,16.7735,16.8134,54900.0
2007-10-18 11:35:00,21.1,21.14,21.09,21.12,30000.0,16.8134,16.8452,16.8054,16.8293,30000.0
2007-10-18 11:40:00,21.13,21.14,21.1,21.11,27600.0,16.8373,16.8452,16.8134,16.8213,27600.0
2007-10-18 11:45:00,21.11,21.14,21.11,21.12,17100.0,16.8213,16.8452,16.8213,16.8293,17100.0
2007-10-18 11:50:00,21.12,21.14,21.11,21.12,25500.0,16.8293,16.8452,16.8213,16.8293,25500.0
2007-10-18 11:55:00,21.12,21.14,21.11,21.14,14100.0,16.8293,16.8452,16.8213,16.8452,14100.0
2007-10-18 12:00:00,21.12,21.14,21.09,21.09,33000.0,16.8293,16.8452,16.8054,16.8054,33000.0
2007-10-18 12:05:00,21.1,21.1,21.08,21.1,14700.0,16.8134,16.8134,16.7974,16.8134,14700.0
2007-10-18 12:10:00,21.09,21.15,21.09,21.09,30600.0,16.8054,16.8532,16.8054,16.8054,30600.0
2007-10-18 12:15:00,21.11,21.12,21.08,21.09,35400.0,16.8213,16.8293,16.7974,16.8054,35400.0
2007-10-18 12:20:00,21.08,21.1,21.07,21.09,45300.0,16.7974,16.8134,16.7894,16.8054,45300.0
2007-10-18 12:25:00,21.08,21.09,21.05,21.07,28200.0,16.7974,16.8054,16.7735,16.7894,28200.0
2007-10-18 12:30:00,21.06,21.08,21.04,21.08,39600.0,16.7815,16.7974,16.7655,16.7974,39600.0
2007-10-18 12:35:00,21.06,21.06,21.03,21.03,33300.0,16.7815,16.7815,16.7576,16.7576,33300.0
2007-10-18 12:40:00,21.03,21.06,21.03,21.06,12900.0,16.7576,16.7815,16.7576,16.7815,12900.0
2007-10-18 12:45:00,21.05,21.06,21.03,21.04,13800.0,16.7735,16.7815,16.7576,16.7655,13800.0
2007-10-18 12:50:00,21.05,21.09,21.05,21.06,22800.0,16.7735,16.8054,16.7735,16.7815,22800.0
2007-10-18 12:55:00,21.05,21.05,20.99,20.99,38700.0,16.7735,16.7735,16.7257,16.7257,38700.0
2007-10-18 13:00:00,21.0,21.03,21.0,21.02,29400.0,16.7337,16.7576,16.7337,16.7496,29400.0
2007-10-18 13:05:00,21.01,21.01,21.01,21.01,6900.0,16.7416,16.7416,16.7416,16.7416,6900.0
2007-10-18 13:10:00,21.01,21.03,21.01,21.02,21300.0,16.7416,16.7576,16.7416,16.7496,21300.0
2007-10-18 13:15:00,21.01,21.06,21.01,21.04,33000.0,16.7416,16.7815,16.7416,16.7655,33000.0
2007-10-18 13:20:00,21.04,21.04,21.01,21.01,19500.0,16.7655,16.7655,16.7416,16.7416,19500.0
2007-10-18 13:25:00,21.01,21.02,21.0,21.01,41100.0,16.7416,16.7496,16.7337,16.7416,41100.0
2007-10-18 13:30:00,21.0,21.05,20.99,21.05,36600.0,16.7337,16.7735,16.7257,16.7735,36600.0
2007-10-18 13:35:00,21.04,21.05,21.0,21.0,51900.0,16.7655,16.7735,16.7337,16.7337,51900.0
2007-10-18 13:40:00,21.02,21.06,21.01,21.05,29100.0,16.7496,16.7815,16.7416,16.7735,29100.0
2007-10-18 13:45:00,21.03,21.03,21.0,21.01,57000.0,16.7576,16.7576,16.7337,16.7416,57000.0
2007-10-18 13:50:00,21.01,21.05,21.0,21.03,33900.0,16.7416,16.7735,16.7337,16.7576,33900.0
2007-10-18 13:55:00,21.05,21.11,21.02,21.1,41100.0,16.7735,16.8213,16.7496,16.8134,41100.0
2007-10-18 14:00:00,21.11,21.12,21.07,21.11,44100.0,16.8213,16.8293,16.7894,16.8213,44100.0
2007-10-18 14:05:00,21.12,21.13,21.05,21.06,43200.0,16.8293,16.8373,16.7735,16.7815,43200.0
2007-10-18 14:10:00,21.05,21.06,21.03,21.04,22800.0,16.7735,16.7815,16.7576,16.7655,22800.0
2007-10-18 14:15:00,21.03,21.05,21.0,21.0,42600.0,16.7576,16.7735,16.7337,16.7337,42600.0
2007-10-18 14:20:00,21.01,21.03,20.99,21.0,21900.0,16.7416,16.7576,16.7257,16.7337,21900.0
2007-10-18 14:25:00,21.0,21.02,20.99,21.0,30300.0,16.7337,16.7496,16.7257,16.7337,30300.0
2007-10-18 14:30:00,21.0,21.01,20.97,20.99,47700.0,16.7337,16.7416,16.7098,16.7257,47700.0
2007-10-18 14:35:00,20.99,21.0,20.97,20.97,20100.0,16.7257,16.7337,16.7098,16.7098,20100.0
2007-10-18 14:40:00,20.97,21.0,20.97,21.0,16800.0,16.7098,16.7337,16.7098,16.7337,16800.0
2007-10-18 14:45:00,20.99,20.99,20.9,20.91,25200.0,16.7257,16.7257,16.654,16.662,25200.0
2007-10-18 14:50:00,20.91,20.98,20.91,20.98,36300.0,16.662,16.7177,16.662,16.7177,36300.0
2007-10-18 14:55:00,20.97,20.97,20.92,20.93,24900.0,16.7098,16.7098,16.6699,16.6779,24900.0
2007-10-18 15:00:00,20.93,20.97,20.93,20.97,51900.0,16.6779,16.7098,16.6779,16.7098,51900.0
2007-10-18 15:05:00,20.97,20.98,20.92,20.93,44700.0,16.7098,16.7177,16.6699,16.6779,44700.0
2007-10-18 15:10:00,20.93,20.98,20.92,20.97,74700.0,16.6779,16.7177,16.6699,16.7098,74700.0
2007-10-18 15:15:00,20.96,21.0,20.95,20.99,60000.0,16.7018,16.7337,16.6938,16.7257,60000.0
2007-10-18 15:20:00,20.99,20.99,20.94,20.95,43800.0,16.7257,16.7257,16.6859,16.6938,43800.0
2007-10-18 15:25:00,20.95,20.97,20.93,20.93,33600.0,16.6938,16.7098,16.6779,16.6779,33600.0
2007-10-18 15:30:00,20.93,20.97,20.93,20.94,39900.0,16.6779,16.7098,16.6779,16.6859,39900.0
2007-10-18 15:35:00,20.94,20.98,20.94,20.98,72000.0,16.6859,16.7177,16.6859,16.7177,72000.0
2007-10-18 15:40:00,20.97,20.98,20.96,20.96,30600.0,16.7098,16.7177,16.7018,16.7018,30600.0
2007-10-18 15:45:00,20.96,20.96,20.93,20.94,52500.0,16.7018,16.7018,16.6779,16.6859,52500.0
2007-10-18 15:50:00,20.94,20.94,20.92,20.93,73800.0,16.6859,16.6859,16.6699,16.6779,73800.0
2007-10-18 15:55:00,20.93,20.93,20.91,20.91,141900.0,16.6779,16.6779,16.662,16.662,141900.0
2007-10-19 09:30:00,20.79,20.85,20.73,20.75,215100.0,16.5663,16.6141,16.5185,16.5345,215100.0
2007-10-19 09:35:00,20.8,20.8,20.67,20.67,13200.0,16.5743,16.5743,16.4707,16.4707,13200.0
2007-10-19 09:40:00,20.69,20.76,20.67,20.76,37800.0,16.4866,16.5424,16.4707,16.5424,37800.0
2007-10-19 09:45:00,20.75,20.77,20.72,20.76,34800.0,16.5345,16.5504,16.5106,16.5424,34800.0
2007-10-19 09:50:00,20.77,20.89,20.77,20.81,36000.0,16.5504,16.646,16.5504,16.5823,36000.0
2007-10-19 09:55:00,20.81,20.86,20.79,20.84,30600.0,16.5823,16.6221,16.5663,16.6062,30600.0
2007-10-19 10:00:00,20.83,20.83,20.79,20.8,34500.0,16.5982,16.5982,16.5663,16.5743,34500.0
2007-10-19 10:05:00,20.81,20.85,20.72,20.85,40200.0,16.5823,16.6141,16.5106,16.6141,40200.0
2007-10-19 10:10:00,20.85,20.86,20.83,20.84,30900.0,16.6141,16.6221,16.5982,16.6062,30900.0
2007-10-19 10:15:00,20.85,20.86,20.83,20.83,11400.0,16.6141,16.6221,16.5982,16.5982,11400.0
2007-10-19 10:20:00,20.83,20.86,20.82,20.84,15300.0,16.5982,16.6221,16.5902,16.6062,15300.0
2007-10-19 10:25:00,20.83,20.88,20.83,20.85,26700.0,16.5982,16.638,16.5982,16.6141,26700.0
2007-10-19 10:30:00,20.85,20.88,20.84,20.87,31500.0,16.6141,16.638,16.6062,16.6301,31500.0
2007-10-19 10:35:00,20.86,20.89,20.85,20.89,34200.0,16.6221,16.646,16.6141,16.646,34200.0
2007-10-19 10:40:00,20.88,20.9,20.85,20.88,83400.0,16.638,16.654,16.6141,16.638,83400.0
2007-10-19 10:45:00,20.89,20.91,20.85,20.89,26700.0,16.646,16.662,16.6141,16.646,26700.0
2007-10-19 10:50:00,20.87,20.9,20.87,20.89,20700.0,16.6301,16.654,16.6301,16.646,20700.0
2007-10-19 10:55:00,20.88,20.91,20.83,20.86,65100.0,16.638,16.662,16.5982,16.6221,65100.0
2007-10-19 11:00:00,20.86,20.92,20.86,20.91,23700.0,16.6221,16.6699,16.6221,16.662,23700.0
2007-10-19 11:05:00,20.91,20.92,20.89,20.91,25800.0,16.662,16.6699,16.646,16.662,25800.0
2007-10-19 11:10:00,20.91,20.94,20.91,20.93,17700.0,16.662,16.6859,16.662,16.6779,17700.0
2007-10-19 11:15:00,20.92,20.94,20.91,20.93,16500.0,16.6699,16.6859,16.662,16.6779,16500.0
2007-10-19 11:20:00,20.93,20.94,20.9,20.93,41100.0,16.6779,16.6859,16.654,16.6779,41100.0
2007-10-19 11:25:00,20.93,20.97,20.91,20.97,21900.0,16.6779,16.7098,16.662,16.7098,21900.0
2007-10-19 11:30:00,20.96,20.97,20.84,20.87,144600.0,16.7018,16.7098,16.6062,16.6301,144600.0
2007-10-19 11:35:00,20.87,21.01,20.85,20.99,56100.0,16.6301,16.7416,16.6141,16.7257,56100.0
2007-10-19 11:40:00,21.0,21.02,20.97,21.0,36000.0,16.7337,16.7496,16.7098,16.7337,36000.0
2007-10-19 11:45:00,21.0,21.02,21.0,21.02,12300.0,16.7337,16.7496,16.7337,16.7496,12300.0
2007-10-19 11:50:00,21.01,21.03,21.0,21.03,20700.0,16.7416,16.7576,16.7337,16.7576,20700.0
2007-10-19 11:55:00,21.02,21.06,20.98,21.01,74400.0,16.7496,16.7815,16.7177,16.7416,74400.0
2007-10-19 12:00:00,21.0,21.0,20.96,20.96,48900.0,16.7337,16.7337,16.7018,16.7018,48900.0
2007-10-19 12:05:00,20.95,20.96,20.92,20.95,33900.0,16.6938,16.7018,16.6699,16.6938,33900.0
2007-10-19 12:10:00,20.96,20.96,20.92,20.92,9900.0,16.7018,16.7018,16.6699,16.6699,9900.0
2007-10-19 12:15:00,20.93,20.96,20.93,20.96,30300.0,16.6779,16.7018,16.6779,16.7018,30300.0
2007-10-19 12:20:00,20.97,20.98,20.94,20.97,33000.0,16.7098,16.7177,16.6859,16.7098,33000.0
2007-10-19 12:25:00,20.97,21.01,20.96,21.0,67500.0,16.7098,16.7416,16.7018,16.7337,67500.0
2007-10-19 12:30:00,21.0,21.63,21.0,21.43,1001400.0,16.7337,17.2357,16.7337,17.0763,1001400.0
2007-10-19 12:35:00,21.43,21.57,21.36,21.43,399900.0,17.0763,17.1879,17.0205,17.0763,399900.0
2007-10-19 12:40:00,21.43,21.43,21.26,21.31,426300.0,17.0763,17.0763,16.9408,16.9807,426300.0
2007-10-19 12:45:00,21.29,21.34,21.22,21.34,198300.0,16.9648,17.0046,16.909,17.0046,198300.0
2007-10-19 12:50:00,21.34,21.34,21.25,21.28,83100.0,17.0046,17.0046,16.9329,16.9568,83100.0
2007-10-19 12:55:00,21.28,21.3,21.21,21.29,74700.0,16.9568,16.9727,16.901,16.9648,74700.0
2007-10-19 13:00:00,21.28,21.34,21.25,21.26,70200.0,16.9568,17.0046,16.9329,16.9408,70200.0
2007-10-19 13:05:00,21.25,21.27,21.25,21.26,36600.0,16.9329,16.9488,16.9329,16.9408,36600.0
2007-10-19 13:10:00,21.27,21.32,21.26,21.28,58500.0,16.9488,16.9887,16.9408,16.9568,58500.0
2007-10-19 13:15:00,21.28,21.28,21.25,21.25,90300.0,16.9568,16.9568,16.9329,16.9329,90300.0
2007-10-19 13:20:00,21.25,21.27,21.24,21.25,72300.0,16.9329,16.9488,16.9249,16.9329,72300.0
2007-10-19 13:25:00,21.25,21.31,21.21,21.3,83100.0,16.9329,16.9807,16.901,16.9727,83100.0
2007-10-19 13:30:00,21.29,21.3,21.25,21.28,27600.0,16.9648,16.9727,16.9329,16.9568,27600.0
2007-10-19 13:35:00,21.26,21.27,21.25,21.25,36600.0,16.9408,16.9488,16.9329,16.9329,36600.0
2007-10-19 13:40:00,21.25,21.29,21.25,21.27,43500.0,16.9329,16.9648,16.9329,16.9488,43500.0
2007-10-19 13:45:00,21.27,21.31,21.26,21.28,16800.0,16.9488,16.9807,16.9408,16.9568,16800.0
2007-10-19 13:50:00,21.28,21.28,21.24,21.27,20100.0,16.9568,16.9568,16.9249,16.9488,20100.0
2007-10-19 13:55:00,21.27,21.3,21.25,21.27,40500.0,16.9488,16.9727,16.9329,16.9488,40500.0
2007-10-19 14:00:00,21.27,21.28,21.24,21.28,44100.0,16.9488,16.9568,16.9249,16.9568,44100.0
2007-10-19 14:05:00,21.28,21.3,21.26,21.27,126300.0,16.9568,16.9727,16.9408,16.9488,126300.0
2007-10-19 14:10:00,21.27,21.35,21.23,21.23,168000.0,16.9488,17.0126,16.9169,16.9169,168000.0
2007-10-19 14:15:00,21.23,21.26,21.17,21.24,53400.0,16.9169,16.9408,16.8691,16.9249,53400.0
2007-10-19 14:20:00,21.26,21.26,21.12,21.21,120900.0,16.9408,16.9408,16.8293,16.901,120900.0
2007-10-19 14:25:00,21.22,21.26,21.17,21.25,116400.0,16.909,16.9408,16.8691,16.9329,116400.0
2007-10-19 14:30:00,21.24,21.27,21.22,21.25,27900.0,16.9249,16.9488,16.909,16.9329,27900.0
2007-10-19 14:35:00,21.26,21.26,21.19,21.26,39900.0,16.9408,16.9408,16.8851,16.9408,39900.0
2007-10-19 14:40:00,21.25,21.27,21.22,21.25,48900.0,16.9329,16.9488,16.909,16.9329,48900.0
2007-10-19 14:45:00,21.26,21.29,21.23,21.25,52500.0,16.9408,16.9648,16.9169,16.9329,52500.0
2007-10-19 14:50:00,21.25,21.26,21.21,21.23,70200.0,16.9329,16.9408,16.901,16.9169,70200.0
2007-10-19 14:55:00,21.23,21.24,21.14,21.14,64800.0,16.9169,16.9249,16.8452,16.8452,64800.0
2007-10-19 15:00:00,21.16,21.18,21.1,21.14,86400.0,16.8612,16.8771,16.8134,16.8452,86400.0
2007-10-19 15:05:00,21.13,21.18,21.1,21.18,63600.0,16.8373,16.8771,16.8134,16.8771,63600.0
2007-10-19 15:10:00,21.18,21.2,21.14,21.18,82200.0,16.8771,16.893,16.8452,16.8771,82200.0
2007-10-19 15:15:00,21.18,21.23,21.15,21.16,89700.0,16.8771,16.9169,16.8532,16.8612,89700.0
2007-10-19 15:20:00,21.15,21.21,21.15,21.19,72000.0,16.8532,16.901,16.8532,16.8851,72000.0
2007-10-19 15:25:00,21.19,21.23,21.15,21.15,76800.0,16.8851,16.9169,16.8532,16.8532,76800.0
2007-10-19 15:30:00,21.14,21.19,21.1,21.19,80100.0,16.8452,16.8851,16.8134,16.8851,80100.0
2007-10-19 15:35:00,21.19,21.22,21.12,21.2,84300.0,16.8851,16.909,16.8293,16.893,84300.0
2007-10-19 15:40:00,21.2,21.23,21.12,21.18,108900.0,16.893,16.9169,16.8293,16.8771,108900.0
2007-10-19 15:45:00,21.2,21.2,21.04,21.15,145200.0,16.893,16.893,16.7655,16.8532,145200.0
2007-10-19 15:50:00,21.14,21.18,21.12,21.16,101100.0,16.8452,16.8771,16.8293,16.8612,101100.0
2007-10-19 15:55:00,21.16,21.18,21.13,21.13,124200.0,16.8612,16.8771,16.8373,16.8373,124200.0
2007-10-22 09:30:00,20.9,21.0,20.8,20.84,99900.0,16.654,16.7337,16.5743,16.6062,99900.0
2007-10-22 09:35:00,20.85,21.19,20.85,21.18,49800.0,16.6141,16.8851,16.6141,16.8771,49800.0
2007-10-22 09:40:00,21.18,21.3,21.17,21.29,102300.0,16.8771,16.9727,16.8691,16.9648,102300.0
2007-10-22 09:45:00,21.31,21.35,21.25,21.32,86700.0,16.9807,17.0126,16.9329,16.9887,86700.0
2007-10-22 09:50:00,21.34,21.36,21.27,21.36,62400.0,17.0046,17.0205,16.9488,17.0205,62400.0
2007-10-22 09:55:00,21.36,21.51,21.34,21.45,107400.0,17.0205,17.1401,17.0046,17.0922,107400.0
2007-10-22 10:00:00,21.46,21.51,21.41,21.46,110400.0,17.1002,17.1401,17.0604,17.1002,110400.0
2007-10-22 10:05:00,21.45,21.52,21.43,21.52,45300.0,17.0922,17.148,17.0763,17.148,45300.0
2007-10-22 10:10:00,21.52,21.7,21.5,21.67,96600.0,17.148,17.2915,17.1321,17.2676,96600.0
2007-10-22 10:15:00,21.66,21.8,21.66,21.8,137700.0,17.2596,17.3711,17.2596,17.3711,137700.0
2007-10-22 10:20:00,21.79,21.82,21.75,21.76,97200.0,17.3632,17.3871,17.3313,17.3393,97200.0
2007-10-22 10:25:00,21.76,21.8,21.66,21.77,66000.0,17.3393,17.3711,17.2596,17.3472,66000.0
2007-10-22 10:30:00,21.77,21.81,21.7,21.71,105000.0,17.3472,17.3791,17.2915,17.2994,105000.0
2007-10-22 10:35:00,21.7,21.75,21.66,21.74,54000.0,17.2915,17.3313,17.2596,17.3233,54000.0
2007-10-22 10:40:00,21.74,21.77,21.69,21.74,102600.0,17.3233,17.3472,17.2835,17.3233,102600.0
2007-10-22 10:45:00,21.74,21.76,21.68,21.69,159000.0,17.3233,17.3393,17.2755,17.2835,159000.0
2007-10-22 10:50:00,21.68,21.72,21.67,21.71,174900.0,17.2755,17.3074,17.2676,17.2994,174900.0
2007-10-22 10:55:00,21.72,21.81,21.71,21.8,107700.0,17.3074,17.3791,17.2994,17.3711,107700.0
2007-10-22 11:00:00,21.8,21.81,21.74,21.75,58800.0,17.3711,17.3791,17.3233,17.3313,58800.0
2007-10-22 11:05:00,21.74,21.76,21.68,21.7,83400.0,17.3233,17.3393,17.2755,17.2915,83400.0
2007-10-22 11:10:00,21.69,21.72,21.66,21.72,61500.0,17.2835,17.3074,17.2596,17.3074,61500.0
2007-10-22 11:15:00,21.71,21.72,21.69,21.72,39600.0,17.2994,17.3074,17.2835,17.3074,39600.0
2007-10-22 11:20:00,21.72,21.77,21.72,21.77,78300.0,17.3074,17.3472,17.3074,17.3472,78300.0
2007-10-22 11:25:00,21.76,21.8,21.74,21.79,87300.0,17.3393,17.3711,17.3233,17.3632,87300.0
2007-10-22 11:30:00,21.78,21.8,21.73,21.73,63600.0,17.3552,17.3711,17.3154,17.3154,63600.0
2007-10-22 11:35:00,21.73,21.73,21.62,21.62,47100.0,17.3154,17.3154,17.2277,17.2277,47100.0
2007-10-22 11:40:00,21.62,21.67,21.6,21.63,51300.0,17.2277,17.2676,17.2118,17.2357,51300.0
2007-10-22 11:45:00,21.64,21.67,21.59,21.66,46200.0,17.2436,17.2676,17.2038,17.2596,46200.0
2007-10-22 11:50:00,21.66,21.67,21.57,21.58,48900.0,17.2596,17.2676,17.1879,17.1958,48900.0
2007-10-22 11:55:00,21.58,21.62,21.58,21.61,44400.0,17.1958,17.2277,17.1958,17.2197,44400.0
2007-10-22 12:00:00,21.61,21.61,21.54,21.54,46800.0,17.2197,17.2197,17.164,17.164,46800.0
2007-10-22 12:05:00,21.54,21.56,21.52,21.52,29700.0,17.164,17.1799,17.148,17.148,29700.0
2007-10-22 12:10:00,21.52,21.55,21.5,21.55,56400.0,17.148,17.1719,17.1321,17.1719,56400.0
2007-10-22 12:15:00,21.55,21.56,21.51,21.51,75000.0,17.1719,17.1799,17.1401,17.1401,75000.0
2007-10-22 12:20:00,21.51,21.53,21.5,21.53,45000.0,17.1401,17.156,17.1321,17.156,45000.0
2007-10-22 12:25:00,21.53,21.55,21.52,21.54,67200.0,17.156,17.1719,17.148,17.164,67200.0
2007-10-22 12:30:00,21.54,21.66,21.54,21.64,53100.0,17.164,17.2596,17.164,17.2436,53100.0
2007-10-22 12:35:00,21.64,21.65,21.59,21.6,45900.0,17.2436,17.2516,17.2038,17.2118,45900.0
2007-10-22 12:40:00,21.6,21.6,21.59,21.59,21900.0,17.2118,17.2118,17.2038,17.2038,21900.0
2007-10-22 12:45:00,21.59,21.64,21.58,21.63,65700.0,17.2038,17.2436,17.1958,17.2357,65700.0
2007-10-22 12:50:00,21.65,21.67,21.64,21.65,62400.0,17.2516,17.2676,17.2436,17.2516,62400.0
2007-10-22 12:55:00,21.65,21.67,21.61,21.63,68700.0,17.2516,17.2676,17.2197,17.2357,68700.0
2007-10-22 13:00:00,21.63,21.67,21.63,21.63,54600.0,17.2357,17.2676,17.2357,17.2357,54600.0
2007-10-22 13:05:00,21.64,21.64,21.58,21.58,48300.0,17.2436,17.2436,17.1958,17.1958,48300.0
2007-10-22 13:10:00,21.58,21.6,21.54,21.58,46800.0,17.1958,17.2118,17.164,17.1958,46800.0
2007-10-22 13:15:00,21.57,21.59,21.56,21.58,42900.0,17.1879,17.2038,17.1799,17.1958,42900.0
2007-10-22 13:20:00,21.58,21.58,21.55,21.56,36300.0,17.1958,17.1958,17.1719,17.1799,36300.0
2007-10-22 13:25:00,21.56,21.61,21.56,21.58,56100.0,17.1799,17.2197,17.1799,17.1958,56100.0
2007-10-22 13:30:00,21.58,21.66,21.58,21.66,35100.0,17.1958,17.2596,17.1958,17.2596,35100.0
2007-10-22 13:35:00,21.66,21.66,21.59,21.6,49200.0,17.2596,17.2596,17.2038,17.2118,49200.0
2007-10-22 13:40:00,21.6,21.62,21.58,21.62,49200.0,17.2118,17.2277,17.1958,17.2277,49200.0
2007-10-22 13:45:00,21.63,21.68,21.63,21.68,33300.0,17.2357,17.2755,17.2357,17.2755,33300.0
2007-10-22 13:50:00,21.68,21.68,21.55,21.55,60300.0,17.2755,17.2755,17.1719,17.1719,60300.0
2007-10-22 13:55:00,21.56,21.56,21.48,21.5,53100.0,17.1799,17.1799,17.1162,17.1321,53100.0
2007-10-22 14:00:00,21.49,21.57,21.49,21.56,63900.0,17.1241,17.1879,17.1241,17.1799,63900.0
2007-10-22 14:05:00,21.56,21.61,21.55,21.55,76500.0,17.1799,17.2197,17.1719,17.1719,76500.0
2007-10-22 14:10:00,21.55,21.59,21.55,21.57,62400.0,17.1719,17.2038,17.1719,17.1879,62400.0
2007-10-22 14:15:00,21.55,21.6,21.54,21.58,63300.0,17.1719,17.2118,17.164,17.1958,63300.0
2007-10-22 14:20:00,21.59,21.59,21.53,21.53,31200.0,17.2038,17.2038,17.156,17.156,31200.0
2007-10-22 14:25:00,21.53,21.57,21.5,21.51,47700.0,17.156,17.1879,17.1321,17.1401,47700.0
2007-10-22 14:30:00,21.5,21.55,21.5,21.54,48900.0,17.1321,17.1719,17.1321,17.164,48900.0
2007-10-22 14:35:00,21.53,21.55,21.38,21.38,79500.0,17.156,17.1719,17.0365,17.0365,79500.0
2007-10-22 14:40:00,21.39,21.42,21.38,21.42,65100.0,17.0444,17.0683,17.0365,17.0683,65100.0
2007-10-22 14:45:00,21.42,21.42,21.37,21.39,44400.0,17.0683,17.0683,17.0285,17.0444,44400.0
2007-10-22 14:50:00,21.38,21.41,21.37,21.4,47400.0,17.0365,17.0604,17.0285,17.0524,47400.0
2007-10-22 14:55:00,21.41,21.46,21.4,21.46,77400.0,17.0604,17.1002,17.0524,17.1002,77400.0
2007-10-22 15:00:00,21.46,21.51,21.37,21.38,107100.0,17.1002,17.1401,17.0285,17.0365,107100.0
2007-10-22 15:05:00,21.38,21.41,21.35,21.36,79500.0,17.0365,17.0604,17.0126,17.0205,79500.0
2007-10-22 15:10:00,21.36,21.39,21.32,21.38,72000.0,17.0205,17.0444,16.9887,17.0365,72000.0
2007-10-22 15:15:00,21.38,21.43,21.34,21.34,50700.0,17.0365,17.0763,17.0046,17.0046,50700.0
2007-10-22 15:20:00,21.35,21.41,21.33,21.38,90300.0,17.0126,17.0604,16.9966,17.0365,90300.0
2007-10-22 15:25:00,21.38,21.5,21.37,21.5,95700.0,17.0365,17.1321,17.0285,17.1321,95700.0
2007-10-22 15:30:00,21.5,21.57,21.5,21.55,91500.0,17.1321,17.1879,17.1321,17.1719,91500.0
2007-10-22 15:35:00,21.55,21.57,21.52,21.54,86100.0,17.1719,17.1879,17.148,17.164,86100.0
2007-10-22 15:40:00,21.54,21.65,21.53,21.65,93000.0,17.164,17.2516,17.156,17.2516,93000.0
2007-10-22 15:45:00,21.65,21.69,21.64,21.69,114000.0,17.2516,17.2835,17.2436,17.2835,114000.0
2007-10-22 15:50:00,21.69,21.75,21.67,21.75,161100.0,17.2835,17.3313,17.2676,17.3313,161100.0
2007-10-22 15:55:00,21.76,21.8,21.74,21.77,145500.0,17.3393,17.3711,17.3233,17.3472,145500.0
2007-10-23 09:30:00,22.47,22.5,22.47,22.49,21000.0,17.905,17.9289,17.905,17.921,21000.0
2007-10-23 09:35:00,22.5,22.5,22.41,22.42,460500.0,17.9289,17.9289,17.8572,17.8652,460500.0
2007-10-23 09:40:00,22.42,22.68,22.42,22.67,789300.0,17.8652,18.0724,17.8652,18.0644,789300.0
2007-10-23 09:45:00,22.67,22.68,22.42,22.42,387300.0,18.0644,18.0724,17.8652,17.8652,387300.0
2007-10-23 09:50:00,22.42,22.42,22.06,22.14,294300.0,17.8652,17.8652,17.5783,17.6421,294300.0
2007-10-23 09:55:00,22.14,22.15,22.06,22.09,158700.0,17.6421,17.65,17.5783,17.6022,158700.0
2007-10-23 10:00:00,22.1,22.24,21.99,22.24,199800.0,17.6102,17.7218,17.5225,17.7218,199800.0
2007-10-23 10:05:00,22.23,22.33,22.2,22.3,158100.0,17.7138,17.7935,17.6899,17.7696,158100.0
2007-10-23 10:10:00,22.28,22.31,22.1,22.16,210000.0,17.7536,17.7775,17.6102,17.658,210000.0
2007-10-23 10:15:00,22.16,22.21,22.03,22.07,121800.0,17.658,17.6978,17.5544,17.5863,121800.0
2007-10-23 10:20:00,22.07,22.11,21.86,22.08,293100.0,17.5863,17.6182,17.419,17.5943,293100.0
2007-10-23 10:25:00,22.08,22.15,22.06,22.15,131100.0,17.5943,17.65,17.5783,17.65,131100.0
2007-10-23 10:30:00,22.15,22.17,22.14,22.15,162300.0,17.65,17.666,17.6421,17.65,162300.0
2007-10-23 10:35:00,22.14,22.15,22.06,22.15,125400.0,17.6421,17.65,17.5783,17.65,125400.0
2007-10-23 10:40:00,22.14,22.15,22.05,22.08,94500.0,17.6421,17.65,17.5704,17.5943,94500.0
2007-10-23 10:45:00,22.07,22.14,22.07,22.1,119400.0,17.5863,17.6421,17.5863,17.6102,119400.0
2007-10-23 10:50:00,22.1,22.13,22.03,22.07,146100.0,17.6102,17.6341,17.5544,17.5863,146100.0
2007-10-23 10:55:00,22.07,22.19,22.06,22.18,144000.0,17.5863,17.6819,17.5783,17.6739,144000.0
2007-10-23 11:00:00,22.16,22.18,22.07,22.07,39900.0,17.658,17.6739,17.5863,17.5863,39900.0
2007-10-23 11:05:00,22.07,22.07,21.89,21.89,80100.0,17.5863,17.5863,17.4429,17.4429,80100.0
2007-10-23 11:10:00,21.89,21.9,21.67,21.67,105600.0,17.4429,17.4508,17.2676,17.2676,105600.0
2007-10-23 11:15:00,21.67,21.67,21.5,21.54,121200.0,17.2676,17.2676,17.1321,17.164,121200.0
2007-10-23 11:20:00,21.53,21.8,21.53,21.78,161700.0,17.156,17.3711,17.156,17.3552,161700.0
2007-10-23 11:25:00,21.78,21.81,21.73,21.81,57000.0,17.3552,17.3791,17.3154,17.3791,57000.0
2007-10-23 11:30:00,21.81,21.81,21.77,21.77,87300.0,17.3791,17.3791,17.3472,17.3472,87300.0
2007-10-23 11:35:00,21.77,21.88,21.75,21.88,43800.0,17.3472,17.4349,17.3313,17.4349,43800.0
2007-10-23 11:40:00,21.88,21.98,21.88,21.98,42600.0,17.4349,17.5146,17.4349,17.5146,42600.0
2007-10-23 11:45:00,21.99,22.13,21.97,22.08,104100.0,17.5225,17.6341,17.5066,17.5943,104100.0
2007-10-23 11:50:00,22.08,22.12,22.05,22.1,69000.0,17.5943,17.6261,17.5704,17.6102,69000.0
2007-10-23 11:55:00,22.11,22.11,22.03,22.1,88800.0,17.6182,17.6182,17.5544,17.6102,88800.0
2007-10-23 12:00:00,22.1,22.16,22.08,22.14,66000.0,17.6102,17.658,17.5943,17.6421,66000.0
2007-10-23 12:05:00,22.14,22.14,21.99,21.99,24900.0,17.6421,17.6421,17.5225,17.5225,24900.0
2007-10-23 12:10:00,21.99,22.0,21.96,21.99,39000.0,17.5225,17.5305,17.4986,17.5225,39000.0
2007-10-23 12:15:00,21.99,22.06,21.96,22.05,54900.0,17.5225,17.5783,17.4986,17.5704,54900.0
2007-10-23 12:20:00,22.05,22.1,22.05,22.05,120000.0,17.5704,17.6102,17.5704,17.5704,120000.0
2007-10-23 12:25:00,22.05,22.06,21.99,22.01,42300.0,17.5704,17.5783,17.5225,17.5385,42300.0
2007-10-23 12:30:00,22.01,22.01,21.94,21.94,24900.0,17.5385,17.5385,17.4827,17.4827,24900.0
2007-10-23 12:35:00,21.94,21.97,21.92,21.92,41100.0,17.4827,17.5066,17.4668,17.4668,41100.0
2007-10-23 12:40:00,21.95,21.99,21.95,21.99,36300.0,17.4907,17.5225,17.4907,17.5225,36300.0
2007-10-23 12:45:00,21.99,22.02,21.98,21.98,17700.0,17.5225,17.5464,17.5146,17.5146,17700.0
2007-10-23 12:50:00,21.98,21.98,21.95,21.97,23700.0,17.5146,17.5146,17.4907,17.5066,23700.0
2007-10-23 12:55:00,21.96,21.97,21.91,21.92,30600.0,17.4986,17.5066,17.4588,17.4668,30600.0
2007-10-23 13:00:00,21.92,21.92,21.87,21.9,33900.0,17.4668,17.4668,17.4269,17.4508,33900.0
2007-10-23 13:05:00,21.91,21.92,21.9,21.92,119700.0,17.4588,17.4668,17.4508,17.4668,119700.0
2007-10-23 13:10:00,21.92,21.97,21.91,21.97,33000.0,17.4668,17.5066,17.4588,17.5066,33000.0
2007-10-23 13:15:00,21.97,21.99,21.96,21.97,26400.0,17.5066,17.5225,17.4986,17.5066,26400.0
2007-10-23 13:20:00,21.97,21.98,21.96,21.97,17400.0,17.5066,17.5146,17.4986,17.5066,17400.0
2007-10-23 13:25:00,21.97,21.98,21.95,21.97,49200.0,17.5066,17.5146,17.4907,17.5066,49200.0
2007-10-23 13:30:00,21.97,21.98,21.95,21.98,36300.0,17.5066,17.5146,17.4907,17.5146,36300.0
2007-10-23 13:35:00,21.98,22.05,21.98,22.02,41400.0,17.5146,17.5704,17.5146,17.5464,41400.0
2007-10-23 13:40:00,22.02,22.02,21.95,21.97,49800.0,17.5464,17.5464,17.4907,17.5066,49800.0
2007-10-23 13:45:00,21.97,21.98,21.95,21.97,56100.0,17.5066,17.5146,17.4907,17.5066,56100.0
2007-10-23 13:50:00,21.97,21.97,21.95,21.96,32400.0,17.5066,17.5066,17.4907,17.4986,32400.0
2007-10-23 13:55:00,21.96,21.99,21.95,21.98,41400.0,17.4986,17.5225,17.4907,17.5146,41400.0
2007-10-23 14:00:00,21.99,22.11,21.98,22.06,63600.0,17.5225,17.6182,17.5146,17.5783,63600.0
2007-10-23 14:05:00,22.06,22.08,22.03,22.05,40500.0,17.5783,17.5943,17.5544,17.5704,40500.0
2007-10-23 14:10:00,22.04,22.07,22.02,22.04,39300.0,17.5624,17.5863,17.5464,17.5624,39300.0
2007-10-23 14:15:00,22.04,22.06,22.04,22.04,52200.0,17.5624,17.5783,17.5624,17.5624,52200.0
2007-10-23 14:20:00,22.04,22.04,21.98,22.01,43800.0,17.5624,17.5624,17.5146,17.5385,43800.0
2007-10-23 14:25:00,22.01,22.02,21.99,22.01,52800.0,17.5385,17.5464,17.5225,17.5385,52800.0
2007-10-23 14:30:00,22.01,22.09,22.0,22.03,66600.0,17.5385,17.6022,17.5305,17.5544,66600.0
2007-10-23 14:35:00,22.04,22.07,22.01,22.06,65400.0,17.5624,17.5863,17.5385,17.5783,65400.0
2007-10-23 14:40:00,22.05,22.09,22.0,22.09,42900.0,17.5704,17.6022,17.5305,17.6022,42900.0
2007-10-23 14:45:00,22.09,22.09,22.01,22.01,56400.0,17.6022,17.6022,17.5385,17.5385,56400.0
2007-10-23 14:50:00,22.01,22.03,21.95,21.99,56700.0,17.5385,17.5544,17.4907,17.5225,56700.0
2007-10-23 14:55:00,21.98,22.03,21.98,21.99,56400.0,17.5146,17.5544,17.5146,17.5225,56400.0
2007-10-23 15:00:00,21.99,22.0,21.94,21.97,58500.0,17.5225,17.5305,17.4827,17.5066,58500.0
2007-10-23 15:05:00,21.97,22.02,21.91,21.99,77700.0,17.5066,17.5464,17.4588,17.5225,77700.0
2007-10-23 15:10:00,21.99,22.03,21.95,21.97,81000.0,17.5225,17.5544,17.4907,17.5066,81000.0
2007-10-23 15:15:00,21.97,22.04,21.96,22.02,80100.0,17.5066,17.5624,17.4986,17.5464,80100.0
2007-10-23 15:20:00,22.0,22.05,21.99,22.01,73200.0,17.5305,17.5704,17.5225,17.5385,73200.0
2007-10-23 15:25:00,22.01,22.05,22.0,22.05,65100.0,17.5385,17.5704,17.5305,17.5704,65100.0
2007-10-23 15:30:00,22.05,22.06,21.99,22.0,102000.0,17.5704,17.5783,17.5225,17.5305,102000.0
2007-10-23 15:35:00,21.99,22.04,21.94,21.96,72300.0,17.5225,17.5624,17.4827,17.4986,72300.0
2007-10-23 15:40:00,21.96,22.03,21.96,22.0,107700.0,17.4986,17.5544,17.4986,17.5305,107700.0
2007-10-23 15:45:00,22.0,22.02,21.99,21.99,91500.0,17.5305,17.5464,17.5225,17.5225,91500.0
2007-10-23 15:50:00,21.99,22.06,21.97,22.05,110700.0,17.5225,17.5783,17.5066,17.5704,110700.0
2007-10-23 15:55:00,22.05,22.09,22.03,22.05,162900.0,17.5704,17.6022,17.5544,17.5704,162900.0
2007-10-24 09:30:00,22.19,22.33,22.11,22.22,110700.0,17.6819,17.7935,17.6182,17.7058,110700.0
2007-10-24 09:35:00,22.19,22.38,22.19,22.35,91500.0,17.6819,17.8333,17.6819,17.8094,91500.0
2007-10-24 09:40:00,22.36,22.53,22.34,22.47,79500.0,17.8174,17.9528,17.8014,17.905,79500.0
2007-10-24 09:45:00,22.46,22.46,22.36,22.44,115500.0,17.8971,17.8971,17.8174,17.8811,115500.0
2007-10-24 09:50:00,22.44,22.47,22.37,22.44,103500.0,17.8811,17.905,17.8253,17.8811,103500.0
2007-10-24 09:55:00,22.46,22.52,22.43,22.52,86700.0,17.8971,17.9449,17.8732,17.9449,86700.0
2007-10-24 10:00:00,22.51,22.51,22.25,22.29,129900.0,17.9369,17.9369,17.7297,17.7616,129900.0
2007-10-24 10:05:00,22.29,22.35,22.24,22.33,66000.0,17.7616,17.8094,17.7218,17.7935,66000.0
2007-10-24 10:10:00,22.33,22.36,22.25,22.27,88800.0,17.7935,17.8174,17.7297,17.7457,88800.0
2007-10-24 10:15:00,22.3,22.31,22.28,22.3,38100.0,17.7696,17.7775,17.7536,17.7696,38100.0
2007-10-24 10:20:00,22.29,22.31,22.27,22.29,49200.0,17.7616,17.7775,17.7457,17.7616,49200.0
2007-10-24 10:25:00,22.3,22.3,22.25,22.26,82800.0,17.7696,17.7696,17.7297,17.7377,82800.0
2007-10-24 10:30:00,22.27,22.28,22.25,22.25,102900.0,17.7457,17.7536,17.7297,17.7297,102900.0
2007-10-24 10:35:00,22.26,22.27,22.21,22.23,99300.0,17.7377,17.7457,17.6978,17.7138,99300.0
2007-10-24 10:40:00,22.23,22.25,22.17,22.17,42300.0,17.7138,17.7297,17.666,17.666,42300.0
2007-10-24 10:45:00,22.18,22.19,22.07,22.08,73200.0,17.6739,17.6819,17.5863,17.5943,73200.0
2007-10-24 10:50:00,22.08,22.12,22.07,22.09,78900.0,17.5943,17.6261,17.5863,17.6022,78900.0
2007-10-24 10:55:00,22.09,22.1,22.05,22.05,76200.0,17.6022,17.6102,17.5704,17.5704,76200.0
2007-10-24 11:00:00,22.05,22.1,22.02,22.07,67200.0,17.5704,17.6102,17.5464,17.5863,67200.0
2007-10-24 11:05:00,22.06,22.08,22.0,22.02,65400.0,17.5783,17.5943,17.5305,17.5464,65400.0
2007-10-24 11:10:00,22.01,22.09,22.01,22.05,99900.0,17.5385,17.6022,17.5385,17.5704,99900.0
2007-10-24 11:15:00,22.04,22.05,21.98,21.98,93000.0,17.5624,17.5704,17.5146,17.5146,93000.0
2007-10-24 11:20:00,21.98,22.0,21.96,21.97,82800.0,17.5146,17.5305,17.4986,17.5066,82800.0
2007-10-24 11:25:00,21.97,21.98,21.87,21.88,81600.0,17.5066,17.5146,17.4269,17.4349,81600.0
2007-10-24 11:30:00,21.88,21.9,21.85,21.86,95700.0,17.4349,17.4508,17.411,17.419,95700.0
2007-10-24 11:35:00,21.87,21.89,21.75,21.75,191400.0,17.4269,17.4429,17.3313,17.3313,191400.0
2007-10-24 11:40:00,21.76,21.84,21.64,21.66,229500.0,17.3393,17.403,17.2436,17.2596,229500.0
2007-10-24 11:45:00,21.66,21.74,21.66,21.73,99600.0,17.2596,17.3233,17.2596,17.3154,99600.0
2007-10-24 11:50:00,21.73,21.76,21.65,21.67,100500.0,17.3154,17.3393,17.2516,17.2676,100500.0
2007-10-24 11:55:00,21.66,21.67,21.57,21.6,77100.0,17.2596,17.2676,17.1879,17.2118,77100.0
2007-10-24 12:00:00,21.6,21.6,21.47,21.48,102900.0,17.2118,17.2118,17.1082,17.1162,102900.0
2007-10-24 12:05:00,21.48,21.56,21.48,21.55,93900.0,17.1162,17.1799,17.1162,17.1719,93900.0
2007-10-24 12:10:00,21.55,21.57,21.52,21.54,243900.0,17.1719,17.1879,17.148,17.164,243900.0
2007-10-24 12:15:00,21.55,21.64,21.55,21.62,123900.0,17.1719,17.2436,17.1719,17.2277,123900.0
2007-10-24 12:20:00,21.62,21.67,21.62,21.67,67500.0,17.2277,17.2676,17.2277,17.2676,67500.0
2007-10-24 12:25:00,21.66,21.74,21.64,21.74,48000.0,17.2596,17.3233,17.2436,17.3233,48000.0
2007-10-24 12:30:00,21.74,21.89,21.73,21.89,99000.0,17.3233,17.4429,17.3154,17.4429,99000.0
2007-10-24 12:35:00,21.9,21.9,21.82,21.85,100500.0,17.4508,17.4508,17.3871,17.411,100500.0
2007-10-24 12:40:00,21.85,21.92,21.84,21.87,132300.0,17.411,17.4668,17.403,17.4269,132300.0
2007-10-24 12:45:00,21.86,21.96,21.83,21.91,108600.0,17.419,17.4986,17.395,17.4588,108600.0
2007-10-24 12:50:00,21.91,21.94,21.82,21.83,112200.0,17.4588,17.4827,17.3871,17.395,112200.0
2007-10-24 12:55:00,21.83,21.87,21.8,21.86,31500.0,17.395,17.4269,17.3711,17.419,31500.0
2007-10-24 13:00:00,21.85,21.87,21.79,21.83,52200.0,17.411,17.4269,17.3632,17.395,52200.0
2007-10-24 13:05:00,21.83,21.88,21.83,21.84,74100.0,17.395,17.4349,17.395,17.403,74100.0
2007-10-24 13:10:00,21.85,21.88,21.81,21.82,49800.0,17.411,17.4349,17.3791,17.3871,49800.0
2007-10-24 13:15:00,21.82,21.83,21.73,21.75,31200.0,17.3871,17.395,17.3154,17.3313,31200.0
2007-10-24 13:20:00,21.75,21.76,21.68,21.69,39900.0,17.3313,17.3393,17.2755,17.2835,39900.0
2007-10-24 13:25:00,21.7,21.75,21.69,21.72,36600.0,17.2915,17.3313,17.2835,17.3074,36600.0
2007-10-24 13:30:00,21.72,21.77,21.71,21.75,39000.0,17.3074,17.3472,17.2994,17.3313,39000.0
2007-10-24 13:35:00,21.75,21.76,21.67,21.67,45600.0,17.3313,17.3393,17.2676,17.2676,45600.0
2007-10-24 13:40:00,21.68,21.78,21.67,21.73,66300.0,17.2755,17.3552,17.2676,17.3154,66300.0
2007-10-24 13:45:00,21.73,21.8,21.73,21.8,34200.0,17.3154,17.3711,17.3154,17.3711,34200.0
2007-10-24 13:50:00,21.8,21.82,21.77,21.78,30900.0,17.3711,17.3871,17.3472,17.3552,30900.0
2007-10-24 13:55:00,21.77,21.78,21.74,21.78,53100.0,17.3472,17.3552,17.3233,17.3552,53100.0
2007-10-24 14:00:00,21.78,21.79,21.74,21.77,59700.0,17.3552,17.3632,17.3233,17.3472,59700.0
2007-10-24 14:05:00,21.78,21.8,21.77,21.79,166800.0,17.3552,17.3711,17.3472,17.3632,166800.0
2007-10-24 14:10:00,21.8,21.83,21.78,21.83,84600.0,17.3711,17.395,17.3552,17.395,84600.0
2007-10-24 14:15:00,21.83,21.84,21.78,21.78,102300.0,17.395,17.403,17.3552,17.3552,102300.0
2007-10-24 14:20:00,21.8,21.85,21.76,21.81,125400.0,17.3711,17.411,17.3393,17.3791,125400.0
2007-10-24 14:25:00,21.81,21.85,21.77,21.83,111900.0,17.3791,17.411,17.3472,17.395,111900.0
2007-10-24 14:30:00,21.82,21.89,21.82,21.89,79800.0,17.3871,17.4429,17.3871,17.4429,79800.0
2007-10-24 14:35:00,21.87,21.9,21.81,21.87,54600.0,17.4269,17.4508,17.3791,17.4269,54600.0
2007-10-24 14:40:00,21.88,21.91,21.82,21.84,43500.0,17.4349,17.4588,17.3871,17.403,43500.0
2007-10-24 14:45:00,21.85,21.88,21.81,21.82,33000.0,17.411,17.4349,17.3791,17.3871,33000.0
2007-10-24 14:50:00,21.84,21.9,21.83,21.89,32400.0,17.403,17.4508,17.395,17.4429,32400.0
2007-10-24 14:55:00,21.88,22.01,21.83,22.01,52200.0,17.4349,17.5385,17.395,17.5385,52200.0
2007-10-24 15:00:00,22.01,22.13,22.0,22.12,57000.0,17.5385,17.6341,17.5305,17.6261,57000.0
2007-10-24 15:05:00,22.14,22.16,22.09,22.15,63900.0,17.6421,17.658,17.6022,17.65,63900.0
2007-10-24 15:10:00,22.16,22.23,22.13,22.19,55200.0,17.658,17.7138,17.6341,17.6819,55200.0
2007-10-24 15:15:00,22.2,22.21,22.08,22.16,54900.0,17.6899,17.6978,17.5943,17.658,54900.0
2007-10-24 15:20:00,22.16,22.19,22.13,22.17,43800.0,17.658,17.6819,17.6341,17.666,43800.0
2007-10-24 15:25:00,22.17,22.27,22.16,22.27,48900.0,17.666,17.7457,17.658,17.7457,48900.0
2007-10-24 15:30:00,22.26,22.29,22.13,22.15,74400.0,17.7377,17.7616,17.6341,17.65,74400.0
2007-10-24 15:35:00,22.15,22.16,22.06,22.06,55800.0,17.65,17.658,17.5783,17.5783,55800.0
2007-10-24 15:40:00,22.06,22.12,22.05,22.1,67500.0,17.5783,17.6261,17.5704,17.6102,67500.0
2007-10-24 15:45:00,22.11,22.13,22.05,22.11,49200.0,17.6182,17.6341,17.5704,17.6182,49200.0
2007-10-24 15:50:00,22.11,22.26,22.1,22.26,90900.0,17.6182,17.7377,17.6102,17.7377,90900.0
2007-10-24 15:55:00,22.26,22.31,22.23,22.24,167700.0,17.7377,17.7775,17.7138,17.7218,167700.0
2007-10-25 09:30:00,22.33,22.42,22.26,22.37,55800.0,17.7935,17.8652,17.7377,17.8253,55800.0
2007-10-25 09:35:00,22.37,22.37,22.17,22.17,91200.0,17.8253,17.8253,17.666,17.666,91200.0
2007-10-25 09:40:00,22.18,22.28,22.13,22.23,67200.0,17.6739,17.7536,17.6341,17.7138,67200.0
2007-10-25 09:45:00,22.22,22.3,22.22,22.29,62100.0,17.7058,17.7696,17.7058,17.7616,62100.0
2007-10-25 09:50:00,22.29,22.32,22.21,22.23,63600.0,17.7616,17.7855,17.6978,17.7138,63600.0
2007-10-25 09:55:00,22.22,22.23,22.13,22.14,73200.0,17.7058,17.7138,17.6341,17.6421,73200.0
2007-10-25 10:00:00,22.15,22.28,22.13,22.26,103500.0,17.65,17.7536,17.6341,17.7377,103500.0
2007-10-25 10:05:00,22.26,22.27,22.23,22.24,73800.0,17.7377,17.7457,17.7138,17.7218,73800.0
2007-10-25 10:10:00,22.25,22.29,22.24,22.27,109200.0,17.7297,17.7616,17.7218,17.7457,109200.0
2007-10-25 10:15:00,22.26,22.39,22.21,22.38,109800.0,17.7377,17.8413,17.6978,17.8333,109800.0
2007-10-25 10:20:00,22.37,22.37,22.21,22.21,69900.0,17.8253,17.8253,17.6978,17.6978,69900.0
2007-10-25 10:25:00,22.22,22.24,22.2,22.23,145800.0,17.7058,17.7218,17.6899,17.7138,145800.0
2007-10-25 10:30:00,22.24,22.27,22.19,22.24,81900.0,17.7218,17.7457,17.6819,17.7218,81900.0
2007-10-25 10:35:00,22.24,22.29,22.21,22.23,69300.0,17.7218,17.7616,17.6978,17.7138,69300.0
2007-10-25 10:40:00,22.23,22.23,22.2,22.21,42300.0,17.7138,17.7138,17.6899,17.6978,42300.0
2007-10-25 10:45:00,22.21,22.21,22.16,22.18,59100.0,17.6978,17.6978,17.658,17.6739,59100.0
2007-10-25 10:50:00,22.18,22.2,22.14,22.15,68100.0,17.6739,17.6899,17.6421,17.65,68100.0
2007-10-25 10:55:00,22.15,22.18,22.14,22.16,51300.0,17.65,17.6739,17.6421,17.658,51300.0
2007-10-25 11:00:00,22.16,22.17,22.07,22.1,52500.0,17.658,17.666,17.5863,17.6102,52500.0
2007-10-25 11:05:00,22.1,22.13,22.09,22.11,47400.0,17.6102,17.6341,17.6022,17.6182,47400.0
2007-10-25 11:10:00,22.11,22.12,22.07,22.09,49500.0,17.6182,17.6261,17.5863,17.6022,49500.0
2007-10-25 11:15:00,22.09,22.09,21.99,22.01,61500.0,17.6022,17.6022,17.5225,17.5385,61500.0
2007-10-25 11:20:00,22.0,22.05,21.98,22.04,55500.0,17.5305,17.5704,17.5146,17.5624,55500.0
2007-10-25 11:25:00,22.04,22.05,21.99,21.99,70800.0,17.5624,17.5704,17.5225,17.5225,70800.0
2007-10-25 11:30:00,21.99,22.08,21.99,22.07,74400.0,17.5225,17.5943,17.5225,17.5863,74400.0
2007-10-25 11:35:00,22.07,22.07,21.99,22.0,53700.0,17.5863,17.5863,17.5225,17.5305,53700.0
2007-10-25 11:40:00,22.0,22.03,22.0,22.03,44100.0,17.5305,17.5544,17.5305,17.5544,44100.0
2007-10-25 11:45:00,22.03,22.03,22.0,22.0,44100.0,17.5544,17.5544,17.5305,17.5305,44100.0
2007-10-25 11:50:00,22.01,22.02,21.99,22.02,63600.0,17.5385,17.5464,17.5225,17.5464,63600.0
2007-10-25 11:55:00,22.02,22.03,21.99,22.0,125700.0,17.5464,17.5544,17.5225,17.5305,125700.0
2007-10-25 12:00:00,21.99,22.01,21.96,21.98,176700.0,17.5225,17.5385,17.4986,17.5146,176700.0
2007-10-25 12:05:00,21.98,21.98,21.93,21.96,45300.0,17.5146,17.5146,17.4747,17.4986,45300.0
2007-10-25 12:10:00,21.96,21.96,21.9,21.9,42000.0,17.4986,17.4986,17.4508,17.4508,42000.0
2007-10-25 12:15:00,21.9,21.91,21.89,21.9,30900.0,17.4508,17.4588,17.4429,17.4508,30900.0
2007-10-25 12:20:00,21.89,21.89,21.84,21.89,55800.0,17.4429,17.4429,17.403,17.4429,55800.0
2007-10-25 12:25:00,21.89,21.9,21.85,21.87,51900.0,17.4429,17.4508,17.411,17.4269,51900.0
2007-10-25 12:30:00,21.86,21.86,21.82,21.84,81000.0,17.419,17.419,17.3871,17.403,81000.0
2007-10-25 12:35:00,21.84,21.89,21.82,21.89,81000.0,17.403,17.4429,17.3871,17.4429,81000.0
2007-10-25 12:40:00,21.89,22.01,21.88,22.01,93600.0,17.4429,17.5385,17.4349,17.5385,93600.0
2007-10-25 12:45:00,22.01,22.03,21.97,21.97,66300.0,17.5385,17.5544,17.5066,17.5066,66300.0
2007-10-25 12:50:00,21.94,21.94,21.9,21.94,33300.0,17.4827,17.4827,17.4508,17.4827,33300.0
2007-10-25 12:55:00,21.94,21.95,21.88,21.88,35400.0,17.4827,17.4907,17.4349,17.4349,35400.0
2007-10-25 13:00:00,21.87,21.87,21.81,21.82,50400.0,17.4269,17.4269,17.3791,17.3871,50400.0
2007-10-25 13:05:00,21.82,21.83,21.71,21.72,70200.0,17.3871,17.395,17.2994,17.3074,70200.0
2007-10-25 13:10:00,21.73,21.77,21.73,21.74,17700.0,17.3154,17.3472,17.3154,17.3233,17700.0
2007-10-25 13:15:00,21.73,21.76,21.71,21.73,33300.0,17.3154,17.3393,17.2994,17.3154,33300.0
2007-10-25 13:20:00,21.73,21.75,21.68,21.69,33300.0,17.3154,17.3313,17.2755,17.2835,33300.0
2007-10-25 13:25:00,21.7,21.79,21.7,21.79,41400.0,17.2915,17.3632,17.2915,17.3632,41400.0
2007-10-25 13:30:00,21.78,21.84,21.78,21.82,65700.0,17.3552,17.403,17.3552,17.3871,65700.0
2007-10-25 13:35:00,21.82,21.87,21.81,21.83,43800.0,17.3871,17.4269,17.3791,17.395,43800.0
2007-10-25 13:40:00,21.83,21.84,21.8,21.81,46200.0,17.395,17.403,17.3711,17.3791,46200.0
2007-10-25 13:45:00,21.8,21.83,21.77,21.83,56100.0,17.3711,17.395,17.3472,17.395,56100.0
2007-10-25 13:50:00,21.82,21.83,21.77,21.79,32700.0,17.3871,17.395,17.3472,17.3632,32700.0
2007-10-25 13:55:00,21.79,21.8,21.76,21.8,38700.0,17.3632,17.3711,17.3393,17.3711,38700.0
2007-10-25 14:00:00,21.78,21.79,21.69,21.75,59400.0,17.3552,17.3632,17.2835,17.3313,59400.0
2007-10-25 14:05:00,21.75,21.76,21.71,21.71,71700.0,17.3313,17.3393,17.2994,17.2994,71700.0
2007-10-25 14:10:00,21.7,21.74,21.7,21.71,85500.0,17.2915,17.3233,17.2915,17.2994,85500.0
2007-10-25 14:15:00,21.71,21.71,21.62,21.64,65100.0,17.2994,17.2994,17.2277,17.2436,65100.0
2007-10-25 14:20:00,21.64,21.68,21.62,21.67,73800.0,17.2436,17.2755,17.2277,17.2676,73800.0
2007-10-25 14:25:00,21.68,21.72,21.66,21.7,102000.0,17.2755,17.3074,17.2596,17.2915,102000.0
2007-10-25 14:30:00,21.71,21.72,21.65,21.68,109200.0,17.2994,17.3074,17.2516,17.2755,109200.0
2007-10-25 14:35:00,21.68,21.76,21.67,21.74,90300.0,17.2755,17.3393,17.2676,17.3233,90300.0
2007-10-25 14:40:00,21.75,21.76,21.66,21.66,241200.0,17.3313,17.3393,17.2596,17.2596,241200.0
2007-10-25 14:45:00,21.66,21.74,21.64,21.72,85200.0,17.2596,17.3233,17.2436,17.3074,85200.0
2007-10-25 14:50:00,21.71,21.78,21.71,21.72,77700.0,17.2994,17.3552,17.2994,17.3074,77700.0
2007-10-25 14:55:00,21.73,21.73,21.64,21.67,135900.0,17.3154,17.3154,17.2436,17.2676,135900.0
2007-10-25 15:00:00,21.67,21.7,21.64,21.68,115800.0,17.2676,17.2915,17.2436,17.2755,115800.0
2007-10-25 15:05:00,21.69,21.74,21.67,21.73,55800.0,17.2835,17.3233,17.2676,17.3154,55800.0
2007-10-25 15:10:00,21.73,21.73,21.7,21.71,68700.0,17.3154,17.3154,17.2915,17.2994,68700.0
2007-10-25 15:15:00,21.71,21.73,21.69,21.7,78600.0,17.2994,17.3154,17.2835,17.2915,78600.0
2007-10-25 15:20:00,21.7,21.7,21.64,21.68,90000.0,17.2915,17.2915,17.2436,17.2755,90000.0
2007-10-25 15:25:00,21.68,21.69,21.65,21.66,203100.0,17.2755,17.2835,17.2516,17.2596,203100.0
2007-10-25 15:30:00,21.66,21.68,21.59,21.67,90600.0,17.2596,17.2755,17.2038,17.2676,90600.0
2007-10-25 15:35:00,21.67,21.69,21.66,21.68,326400.0,17.2676,17.2835,17.2596,17.2755,326400.0
2007-10-25 15:40:00,21.68,21.7,21.66,21.66,343500.0,17.2755,17.2915,17.2596,17.2596,343500.0
2007-10-25 15:45:00,21.67,21.7,21.67,21.68,244500.0,17.2676,17.2915,17.2676,17.2755,244500.0
2007-10-25 15:50:00,21.69,21.7,21.68,21.69,96900.0,17.2835,17.2915,17.2755,17.2835,96900.0
2007-10-25 15:55:00,21.69,21.7,21.66,21.66,182400.0,17.2835,17.2915,17.2596,17.2596,182400.0
2007-10-26 09:30:00,21.73,21.84,21.73,21.78,43200.0,17.3154,17.403,17.3154,17.3552,43200.0
2007-10-26 09:35:00,21.82,21.83,21.72,21.78,38100.0,17.3871,17.395,17.3074,17.3552,38100.0
2007-10-26 09:40:00,21.79,21.79,21.69,21.75,128100.0,17.3632,17.3632,17.2835,17.3313,128100.0
2007-10-26 09:45:00,21.73,21.76,21.72,21.76,21600.0,17.3154,17.3393,17.3074,17.3393,21600.0
2007-10-26 09:50:00,21.76,21.77,21.71,21.72,54600.0,17.3393,17.3472,17.2994,17.3074,54600.0
2007-10-26 09:55:00,21.72,21.73,21.62,21.65,33600.0,17.3074,17.3154,17.2277,17.2516,33600.0
2007-10-26 10:00:00,21.65,21.67,21.64,21.67,83700.0,17.2516,17.2676,17.2436,17.2676,83700.0
2007-10-26 10:05:00,21.67,21.69,21.65,21.66,49800.0,17.2676,17.2835,17.2516,17.2596,49800.0
2007-10-26 10:10:00,21.67,21.72,21.65,21.72,74400.0,17.2676,17.3074,17.2516,17.3074,74400.0
2007-10-26 10:15:00,21.73,21.73,21.64,21.67,87300.0,17.3154,17.3154,17.2436,17.2676,87300.0
2007-10-26 10:20:00,21.66,21.68,21.64,21.67,50100.0,17.2596,17.2755,17.2436,17.2676,50100.0
2007-10-26 10:25:00,21.67,21.68,21.64,21.67,36900.0,17.2676,17.2755,17.2436,17.2676,36900.0
2007-10-26 10:30:00,21.68,21.68,21.59,21.6,191100.0,17.2755,17.2755,17.2038,17.2118,191100.0
2007-10-26 10:35:00,21.6,21.61,21.56,21.57,102000.0,17.2118,17.2197,17.1799,17.1879,102000.0
2007-10-26 10:40:00,21.57,21.58,21.55,21.56,30000.0,17.1879,17.1958,17.1719,17.1799,30000.0
2007-10-26 10:45:00,21.56,21.56,21.51,21.52,40200.0,17.1799,17.1799,17.1401,17.148,40200.0
2007-10-26 10:50:00,21.51,21.52,21.46,21.49,33900.0,17.1401,17.148,17.1002,17.1241,33900.0
2007-10-26 10:55:00,21.49,21.53,21.48,21.53,197400.0,17.1241,17.156,17.1162,17.156,197400.0
2007-10-26 11:00:00,21.53,21.53,21.47,21.48,47700.0,17.156,17.156,17.1082,17.1162,47700.0
2007-10-26 11:05:00,21.48,21.5,21.47,21.48,33600.0,17.1162,17.1321,17.1082,17.1162,33600.0
2007-10-26 11:10:00,21.48,21.51,21.48,21.51,22800.0,17.1162,17.1401,17.1162,17.1401,22800.0
2007-10-26 11:15:00,21.5,21.51,21.47,21.48,23400.0,17.1321,17.1401,17.1082,17.1162,23400.0
2007-10-26 11:20:00,21.48,21.52,21.47,21.5,23700.0,17.1162,17.148,17.1082,17.1321,23700.0
2007-10-26 11:25:00,21.51,21.51,21.46,21.49,30300.0,17.1401,17.1401,17.1002,17.1241,30300.0
2007-10-26 11:30:00,21.5,21.53,21.49,21.51,38400.0,17.1321,17.156,17.1241,17.1401,38400.0
2007-10-26 11:35:00,21.49,21.53,21.48,21.52,45600.0,17.1241,17.156,17.1162,17.148,45600.0
2007-10-26 11:40:00,21.52,21.54,21.51,21.52,49800.0,17.148,17.164,17.1401,17.148,49800.0
2007-10-26 11:45:00,21.51,21.56,21.5,21.52,35700.0,17.1401,17.1799,17.1321,17.148,35700.0
2007-10-26 11:50:00,21.52,21.53,21.48,21.49,27300.0,17.148,17.156,17.1162,17.1241,27300.0
2007-10-26 11:55:00,21.48,21.51,21.45,21.45,44400.0,17.1162,17.1401,17.0922,17.0922,44400.0
2007-10-26 12:00:00,21.45,21.46,21.42,21.43,31500.0,17.0922,17.1002,17.0683,17.0763,31500.0
2007-10-26 12:05:00,21.42,21.43,21.42,21.43,28200.0,17.0683,17.0763,17.0683,17.0763,28200.0
2007-10-26 12:10:00,21.43,21.5,21.43,21.5,25800.0,17.0763,17.1321,17.0763,17.1321,25800.0
2007-10-26 12:15:00,21.5,21.5,21.44,21.44,27600.0,17.1321,17.1321,17.0843,17.0843,27600.0
2007-10-26 12:20:00,21.44,21.48,21.44,21.47,19500.0,17.0843,17.1162,17.0843,17.1082,19500.0
2007-10-26 12:25:00,21.47,21.49,21.46,21.47,50700.0,17.1082,17.1241,17.1002,17.1082,50700.0
2007-10-26 12:30:00,21.47,21.57,21.47,21.57,76500.0,17.1082,17.1879,17.1082,17.1879,76500.0
2007-10-26 12:35:00,21.57,21.57,21.48,21.52,83100.0,17.1879,17.1879,17.1162,17.148,83100.0
2007-10-26 12:40:00,21.52,21.53,21.49,21.49,59400.0,17.148,17.156,17.1241,17.1241,59400.0
2007-10-26 12:45:00,21.5,21.5,21.48,21.48,41400.0,17.1321,17.1321,17.1162,17.1162,41400.0
2007-10-26 12:50:00,21.46,21.48,21.46,21.48,39300.0,17.1002,17.1162,17.1002,17.1162,39300.0
2007-10-26 12:55:00,21.48,21.48,21.47,21.48,16800.0,17.1162,17.1162,17.1082,17.1162,16800.0
2007-10-26 13:00:00,21.48,21.48,21.42,21.42,44100.0,17.1162,17.1162,17.0683,17.0683,44100.0
2007-10-26 13:05:00,21.43,21.47,21.43,21.46,18300.0,17.0763,17.1082,17.0763,17.1002,18300.0
2007-10-26 13:10:00,21.46,21.47,21.45,21.46,24300.0,17.1002,17.1082,17.0922,17.1002,24300.0
2007-10-26 13:15:00,21.47,21.47,21.46,21.46,42000.0,17.1082,17.1082,17.1002,17.1002,42000.0
2007-10-26 13:20:00,21.46,21.47,21.44,21.45,31800.0,17.1002,17.1082,17.0843,17.0922,31800.0
2007-10-26 13:25:00,21.45,21.47,21.45,21.45,17700.0,17.0922,17.1082,17.0922,17.0922,17700.0
2007-10-26 13:30:00,21.45,21.45,21.42,21.43,61500.0,17.0922,17.0922,17.0683,17.0763,61500.0
2007-10-26 13:35:00,21.43,21.43,21.41,21.43,83100.0,17.0763,17.0763,17.0604,17.0763,83100.0
2007-10-26 13:40:00,21.43,21.44,21.42,21.44,46500.0,17.0763,17.0843,17.0683,17.0843,46500.0
2007-10-26 13:45:00,21.44,21.44,21.43,21.43,11100.0,17.0843,17.0843,17.0763,17.0763,11100.0
2007-10-26 13:50:00,21.43,21.44,21.42,21.43,25800.0,17.0763,17.0843,17.0683,17.0763,25800.0
2007-10-26 13:55:00,21.43,21.44,21.42,21.42,33600.0,17.0763,17.0843,17.0683,17.0683,33600.0
2007-10-26 14:00:00,21.42,21.44,21.42,21.42,28200.0,17.0683,17.0843,17.0683,17.0683,28200.0
2007-10-26 14:05:00,21.42,21.46,21.42,21.45,36300.0,17.0683,17.1002,17.0683,17.0922,36300.0
2007-10-26 14:10:00,21.45,21.46,21.41,21.42,42300.0,17.0922,17.1002,17.0604,17.0683,42300.0
2007-10-26 14:15:00,21.42,21.48,21.42,21.43,77700.0,17.0683,17.1162,17.0683,17.0763,77700.0
2007-10-26 14:20:00,21.43,21.45,21.41,21.42,165600.0,17.0763,17.0922,17.0604,17.0683,165600.0
2007-10-26 14:25:00,21.42,21.44,21.42,21.42,39300.0,17.0683,17.0843,17.0683,17.0683,39300.0
2007-10-26 14:30:00,21.42,21.43,21.41,21.43,75900.0,17.0683,17.0763,17.0604,17.0763,75900.0
2007-10-26 14:35:00,21.43,21.45,21.42,21.45,36300.0,17.0763,17.0922,17.0683,17.0922,36300.0
2007-10-26 14:40:00,21.44,21.46,21.43,21.45,32100.0,17.0843,17.1002,17.0763,17.0922,32100.0
2007-10-26 14:45:00,21.45,21.46,21.41,21.43,71400.0,17.0922,17.1002,17.0604,17.0763,71400.0
2007-10-26 14:50:00,21.43,21.44,21.42,21.44,61200.0,17.0763,17.0843,17.0683,17.0843,61200.0
2007-10-26 14:55:00,21.44,21.45,21.42,21.43,42300.0,17.0843,17.0922,17.0683,17.0763,42300.0
2007-10-26 15:00:00,21.42,21.43,21.41,21.42,112200.0,17.0683,17.0763,17.0604,17.0683,112200.0
2007-10-26 15:05:00,21.42,21.43,21.35,21.36,75300.0,17.0683,17.0763,17.0126,17.0205,75300.0
2007-10-26 15:10:00,21.36,21.41,21.36,21.4,102900.0,17.0205,17.0604,17.0205,17.0524,102900.0
2007-10-26 15:15:00,21.4,21.41,21.36,21.38,93600.0,17.0524,17.0604,17.0205,17.0365,93600.0
2007-10-26 15:20:00,21.38,21.4,21.34,21.35,93600.0,17.0365,17.0524,17.0046,17.0126,93600.0
2007-10-26 15:25:00,21.35,21.36,21.29,21.3,82500.0,17.0126,17.0205,16.9648,16.9727,82500.0
2007-10-26 15:30:00,21.31,21.39,21.31,21.38,76800.0,16.9807,17.0444,16.9807,17.0365,76800.0
2007-10-26 15:35:00,21.38,21.44,21.35,21.38,108300.0,17.0365,17.0843,17.0126,17.0365,108300.0
2007-10-26 15:40:00,21.39,21.46,21.39,21.43,53100.0,17.0444,17.1002,17.0444,17.0763,53100.0
2007-10-26 15:45:00,21.42,21.43,21.39,21.4,67500.0,17.0683,17.0763,17.0444,17.0524,67500.0
2007-10-26 15:50:00,21.4,21.41,21.39,21.4,65700.0,17.0524,17.0604,17.0444,17.0524,65700.0
2007-10-26 15:55:00,21.4,21.4,21.32,21.33,252900.0,17.0524,17.0524,16.9887,16.9966,252900.0
2007-10-29 09:30:00,21.53,21.83,21.53,21.79,83700.0,17.156,17.395,17.156,17.3632,83700.0
2007-10-29 09:35:00,21.77,21.81,21.64,21.65,78000.0,17.3472,17.3791,17.2436,17.2516,78000.0
2007-10-29 09:40:00,21.65,21.68,21.64,21.65,87300.0,17.2516,17.2755,17.2436,17.2516,87300.0
2007-10-29 09:45:00,21.65,21.65,21.5,21.51,113400.0,17.2516,17.2516,17.1321,17.1401,113400.0
2007-10-29 09:50:00,21.51,21.62,21.48,21.55,101100.0,17.1401,17.2277,17.1162,17.1719,101100.0
2007-10-29 09:55:00,21.55,21.59,21.52,21.58,100500.0,17.1719,17.2038,17.148,17.1958,100500.0
2007-10-29 10:00:00,21.59,21.64,21.56,21.61,100800.0,17.2038,17.2436,17.1799,17.2197,100800.0
2007-10-29 10:05:00,21.6,21.61,21.55,21.55,69000.0,17.2118,17.2197,17.1719,17.1719,69000.0
2007-10-29 10:10:00,21.56,21.61,21.55,21.57,47400.0,17.1799,17.2197,17.1719,17.1879,47400.0
2007-10-29 10:15:00,21.56,21.57,21.46,21.47,63000.0,17.1799,17.1879,17.1002,17.1082,63000.0
2007-10-29 10:20:00,21.47,21.49,21.41,21.46,70800.0,17.1082,17.1241,17.0604,17.1002,70800.0
2007-10-29 10:25:00,21.46,21.49,21.45,21.48,40500.0,17.1002,17.1241,17.0922,17.1162,40500.0
2007-10-29 10:30:00,21.49,21.53,21.45,21.53,42600.0,17.1241,17.156,17.0922,17.156,42600.0
2007-10-29 10:35:00,21.52,21.52,21.39,21.41,64500.0,17.148,17.148,17.0444,17.0604,64500.0
2007-10-29 10:40:00,21.41,21.42,21.37,21.39,73500.0,17.0604,17.0683,17.0285,17.0444,73500.0
2007-10-29 10:45:00,21.4,21.42,21.39,21.4,63900.0,17.0524,17.0683,17.0444,17.0524,63900.0
2007-10-29 10:50:00,21.4,21.4,21.36,21.38,59700.0,17.0524,17.0524,17.0205,17.0365,59700.0
2007-10-29 10:55:00,21.38,21.42,21.36,21.42,53400.0,17.0365,17.0683,17.0205,17.0683,53400.0
2007-10-29 11:00:00,21.41,21.41,21.36,21.38,40200.0,17.0604,17.0604,17.0205,17.0365,40200.0
2007-10-29 11:05:00,21.39,21.45,21.39,21.41,90900.0,17.0444,17.0922,17.0444,17.0604,90900.0
2007-10-29 11:10:00,21.41,21.43,21.4,21.41,45600.0,17.0604,17.0763,17.0524,17.0604,45600.0
2007-10-29 11:15:00,21.41,21.42,21.38,21.38,86400.0,17.0604,17.0683,17.0365,17.0365,86400.0
2007-10-29 11:20:00,21.37,21.41,21.37,21.4,31800.0,17.0285,17.0604,17.0285,17.0524,31800.0
2007-10-29 11:25:00,21.4,21.43,21.4,21.43,23400.0,17.0524,17.0763,17.0524,17.0763,23400.0
2007-10-29 11:30:00,21.43,21.5,21.43,21.45,30300.0,17.0763,17.1321,17.0763,17.0922,30300.0
2007-10-29 11:35:00,21.45,21.46,21.45,21.45,22800.0,17.0922,17.1002,17.0922,17.0922,22800.0
2007-10-29 11:40:00,21.45,21.46,21.39,21.4,28800.0,17.0922,17.1002,17.0444,17.0524,28800.0
2007-10-29 11:45:00,21.4,21.43,21.39,21.43,50700.0,17.0524,17.0763,17.0444,17.0763,50700.0
2007-10-29 11:50:00,21.43,21.46,21.43,21.45,32400.0,17.0763,17.1002,17.0763,17.0922,32400.0
2007-10-29 11:55:00,21.45,21.45,21.43,21.44,24300.0,17.0922,17.0922,17.0763,17.0843,24300.0
2007-10-29 12:00:00,21.43,21.48,21.43,21.45,53400.0,17.0763,17.1162,17.0763,17.0922,53400.0
2007-10-29 12:05:00,21.46,21.49,21.45,21.48,31500.0,17.1002,17.1241,17.0922,17.1162,31500.0
2007-10-29 12:10:00,21.48,21.48,21.46,21.46,27600.0,17.1162,17.1162,17.1002,17.1002,27600.0
2007-10-29 12:15:00,21.46,21.49,21.46,21.49,24000.0,17.1002,17.1241,17.1002,17.1241,24000.0
2007-10-29 12:20:00,21.48,21.52,21.46,21.48,110100.0,17.1162,17.148,17.1002,17.1162,110100.0
2007-10-29 12:25:00,21.49,21.51,21.48,21.5,48600.0,17.1241,17.1401,17.1162,17.1321,48600.0
2007-10-29 12:30:00,21.52,21.52,21.49,21.5,46800.0,17.148,17.148,17.1241,17.1321,46800.0
2007-10-29 12:35:00,21.5,21.5,21.46,21.48,56100.0,17.1321,17.1321,17.1002,17.1162,56100.0
2007-10-29 12:40:00,21.47,21.48,21.46,21.46,112500.0,17.1082,17.1162,17.1002,17.1002,112500.0
2007-10-29 12:45:00,21.46,21.46,21.43,21.44,30300.0,17.1002,17.1002,17.0763,17.0843,30300.0
2007-10-29 12:50:00,21.45,21.45,21.44,21.44,18900.0,17.0922,17.0922,17.0843,17.0843,18900.0
2007-10-29 12:55:00,21.44,21.45,21.41,21.42,50700.0,17.0843,17.0922,17.0604,17.0683,50700.0
2007-10-29 13:00:00,21.42,21.42,21.41,21.41,70200.0,17.0683,17.0683,17.0604,17.0604,70200.0
2007-10-29 13:05:00,21.42,21.42,21.39,21.4,24600.0,17.0683,17.0683,17.0444,17.0524,24600.0
2007-10-29 13:10:00,21.4,21.41,21.39,21.41,28200.0,17.0524,17.0604,17.0444,17.0604,28200.0
2007-10-29 13:15:00,21.41,21.41,21.37,21.4,19800.0,17.0604,17.0604,17.0285,17.0524,19800.0
2007-10-29 13:20:00,21.4,21.4,21.39,21.4,22800.0,17.0524,17.0524,17.0444,17.0524,22800.0
2007-10-29 13:25:00,21.4,21.4,21.39,21.4,27000.0,17.0524,17.0524,17.0444,17.0524,27000.0
2007-10-29 13:30:00,21.4,21.4,21.39,21.4,24600.0,17.0524,17.0524,17.0444,17.0524,24600.0
2007-10-29 13:35:00,21.4,21.4,21.39,21.39,23700.0,17.0524,17.0524,17.0444,17.0444,23700.0
2007-10-29 13:40:00,21.4,21.4,21.39,21.4,21000.0,17.0524,17.0524,17.0444,17.0524,21000.0
2007-10-29 13:45:00,21.4,21.4,21.4,21.4,36300.0,17.0524,17.0524,17.0524,17.0524,36300.0
2007-10-29 13:50:00,21.4,21.4,21.38,21.39,32700.0,17.0524,17.0524,17.0365,17.0444,32700.0
2007-10-29 13:55:00,21.39,21.4,21.39,21.4,22500.0,17.0444,17.0524,17.0444,17.0524,22500.0
2007-10-29 14:00:00,21.4,21.4,21.37,21.38,81300.0,17.0524,17.0524,17.0285,17.0365,81300.0
2007-10-29 14:05:00,21.39,21.4,21.34,21.35,46800.0,17.0444,17.0524,17.0046,17.0126,46800.0
2007-10-29 14:10:00,21.35,21.35,21.29,21.31,44400.0,17.0126,17.0126,16.9648,16.9807,44400.0
2007-10-29 14:15:00,21.31,21.33,21.31,21.33,34500.0,16.9807,16.9966,16.9807,16.9966,34500.0
2007-10-29 14:20:00,21.33,21.33,21.32,21.33,76200.0,16.9966,16.9966,16.9887,16.9966,76200.0
2007-10-29 14:25:00,21.32,21.33,21.31,21.32,46800.0,16.9887,16.9966,16.9807,16.9887,46800.0
2007-10-29 14:30:00,21.32,21.32,21.23,21.28,81600.0,16.9887,16.9887,16.9169,16.9568,81600.0
2007-10-29 14:35:00,21.28,21.3,21.27,21.27,39900.0,16.9568,16.9727,16.9488,16.9488,39900.0
2007-10-29 14:40:00,21.28,21.3,21.27,21.28,79200.0,16.9568,16.9727,16.9488,16.9568,79200.0
2007-10-29 14:45:00,21.28,21.3,21.27,21.29,46500.0,16.9568,16.9727,16.9488,16.9648,46500.0
2007-10-29 14:50:00,21.29,21.3,21.28,21.3,85800.0,16.9648,16.9727,16.9568,16.9727,85800.0
2007-10-29 14:55:00,21.3,21.31,21.29,21.29,106800.0,16.9727,16.9807,16.9648,16.9648,106800.0
2007-10-29 15:00:00,21.29,21.3,21.28,21.29,99600.0,16.9648,16.9727,16.9568,16.9648,99600.0
2007-10-29 15:05:00,21.29,21.3,21.27,21.28,118800.0,16.9648,16.9727,16.9488,16.9568,118800.0
2007-10-29 15:10:00,21.28,21.28,21.26,21.27,112500.0,16.9568,16.9568,16.9408,16.9488,112500.0
2007-10-29 15:15:00,21.27,21.3,21.27,21.29,95400.0,16.9488,16.9727,16.9488,16.9648,95400.0
2007-10-29 15:20:00,21.3,21.44,21.3,21.4,85500.0,16.9727,17.0843,16.9727,17.0524,85500.0
2007-10-29 15:25:00,21.4,21.41,21.38,21.4,76500.0,17.0524,17.0604,17.0365,17.0524,76500.0
2007-10-29 15:30:00,21.4,21.42,21.35,21.4,72900.0,17.0524,17.0683,17.0126,17.0524,72900.0
2007-10-29 15:35:00,21.4,21.4,21.37,21.37,36900.0,17.0524,17.0524,17.0285,17.0285,36900.0
2007-10-29 15:40:00,21.37,21.38,21.32,21.36,92100.0,17.0285,17.0365,16.9887,17.0205,92100.0
2007-10-29 15:45:00,21.36,21.36,21.31,21.32,69600.0,17.0205,17.0205,16.9807,16.9887,69600.0
2007-10-29 15:50:00,21.32,21.33,21.32,21.33,47100.0,16.9887,16.9966,16.9887,16.9966,47100.0
2007-10-29 15:55:00,21.33,21.35,21.32,21.32,213300.0,16.9966,17.0126,16.9887,16.9887,213300.0
2007-10-30 09:30:00,21.24,21.4,21.24,21.33,27600.0,16.9249,17.0524,16.9249,16.9966,27600.0
2007-10-30 09:35:00,21.33,21.34,21.2,21.2,49500.0,16.9966,17.0046,16.893,16.893,49500.0
2007-10-30 09:40:00,21.2,21.29,21.16,21.29,20700.0,16.893,16.9648,16.8612,16.9648,20700.0
2007-10-30 09:45:00,21.3,21.34,21.29,21.32,41700.0,16.9727,17.0046,16.9648,16.9887,41700.0
2007-10-30 09:50:00,21.33,21.37,21.3,21.31,58200.0,16.9966,17.0285,16.9727,16.9807,58200.0
2007-10-30 09:55:00,21.32,21.37,21.32,21.35,98100.0,16.9887,17.0285,16.9887,17.0126,98100.0
2007-10-30 10:00:00,21.36,21.37,21.33,21.34,84900.0,17.0205,17.0285,16.9966,17.0046,84900.0
2007-10-30 10:05:00,21.35,21.35,21.28,21.32,96600.0,17.0126,17.0126,16.9568,16.9887,96600.0
2007-10-30 10:10:00,21.31,21.33,21.3,21.33,61200.0,16.9807,16.9966,16.9727,16.9966,61200.0
2007-10-30 10:15:00,21.33,21.4,21.33,21.4,39300.0,16.9966,17.0524,16.9966,17.0524,39300.0
2007-10-30 10:20:00,21.39,21.44,21.39,21.41,90900.0,17.0444,17.0843,17.0444,17.0604,90900.0
2007-10-30 10:25:00,21.4,21.43,21.37,21.38,171600.0,17.0524,17.0763,17.0285,17.0365,171600.0
2007-10-30 10:30:00,21.38,21.38,21.36,21.36,182100.0,17.0365,17.0365,17.0205,17.0205,182100.0
2007-10-30 10:35:00,21.36,21.36,21.31,21.31,52200.0,17.0205,17.0205,16.9807,16.9807,52200.0
2007-10-30 10:40:00,21.32,21.37,21.32,21.37,50100.0,16.9887,17.0285,16.9887,17.0285,50100.0
2007-10-30 10:45:00,21.36,21.37,21.33,21.37,50700.0,17.0205,17.0285,16.9966,17.0285,50700.0
2007-10-30 10:50:00,21.36,21.37,21.34,21.35,37500.0,17.0205,17.0285,17.0046,17.0126,37500.0
2007-10-30 10:55:00,21.35,21.37,21.33,21.33,54000.0,17.0126,17.0285,16.9966,16.9966,54000.0
2007-10-30 11:00:00,21.34,21.39,21.33,21.39,49500.0,17.0046,17.0444,16.9966,17.0444,49500.0
2007-10-30 11:05:00,21.39,21.39,21.38,21.38,41700.0,17.0444,17.0444,17.0365,17.0365,41700.0
2007-10-30 11:10:00,21.38,21.4,21.38,21.39,46800.0,17.0365,17.0524,17.0365,17.0444,46800.0
2007-10-30 11:15:00,21.4,21.42,21.39,21.39,42600.0,17.0524,17.0683,17.0444,17.0444,42600.0
2007-10-30 11:20:00,21.39,21.42,21.39,21.41,45000.0,17.0444,17.0683,17.0444,17.0604,45000.0
2007-10-30 11:25:00,21.41,21.41,21.37,21.37,26400.0,17.0604,17.0604,17.0285,17.0285,26400.0
2007-10-30 11:30:00,21.37,21.4,21.37,21.4,22200.0,17.0285,17.0524,17.0285,17.0524,22200.0
2007-10-30 11:35:00,21.4,21.41,21.37,21.4,25800.0,17.0524,17.0604,17.0285,17.0524,25800.0
2007-10-30 11:40:00,21.39,21.4,21.38,21.39,15600.0,17.0444,17.0524,17.0365,17.0444,15600.0
2007-10-30 11:45:00,21.39,21.4,21.38,21.39,18000.0,17.0444,17.0524,17.0365,17.0444,18000.0
2007-10-30 11:50:00,21.39,21.41,21.37,21.38,20400.0,17.0444,17.0604,17.0285,17.0365,20400.0
2007-10-30 11:55:00,21.39,21.41,21.39,21.4,43200.0,17.0444,17.0604,17.0444,17.0524,43200.0
2007-10-30 12:00:00,21.4,21.41,21.38,21.39,33600.0,17.0524,17.0604,17.0365,17.0444,33600.0
2007-10-30 12:05:00,21.39,21.4,21.38,21.4,12900.0,17.0444,17.0524,17.0365,17.0524,12900.0
2007-10-30 12:10:00,21.4,21.4,21.39,21.39,24000.0,17.0524,17.0524,17.0444,17.0444,24000.0
2007-10-30 12:15:00,21.4,21.4,21.39,21.39,20700.0,17.0524,17.0524,17.0444,17.0444,20700.0
2007-10-30 12:20:00,21.39,21.4,21.38,21.39,12000.0,17.0444,17.0524,17.0365,17.0444,12000.0
2007-10-30 12:25:00,21.4,21.4,21.35,21.35,27300.0,17.0524,17.0524,17.0126,17.0126,27300.0
2007-10-30 12:30:00,21.36,21.39,21.35,21.39,15600.0,17.0205,17.0444,17.0126,17.0444,15600.0
2007-10-30 12:35:00,21.39,21.39,21.38,21.38,27900.0,17.0444,17.0444,17.0365,17.0365,27900.0
2007-10-30 12:40:00,21.38,21.38,21.36,21.37,14400.0,17.0365,17.0365,17.0205,17.0285,14400.0
2007-10-30 12:45:00,21.36,21.4,21.36,21.39,15000.0,17.0205,17.0524,17.0205,17.0444,15000.0
2007-10-30 12:50:00,21.39,21.4,21.39,21.39,18900.0,17.0444,17.0524,17.0444,17.0444,18900.0
2007-10-30 12:55:00,21.4,21.4,21.37,21.37,28500.0,17.0524,17.0524,17.0285,17.0285,28500.0
2007-10-30 13:00:00,21.35,21.38,21.35,21.38,10200.0,17.0126,17.0365,17.0126,17.0365,10200.0
2007-10-30 13:05:00,21.37,21.38,21.34,21.38,33000.0,17.0285,17.0365,17.0046,17.0365,33000.0
2007-10-30 13:10:00,21.38,21.38,21.36,21.38,39300.0,17.0365,17.0365,17.0205,17.0365,39300.0
2007-10-30 13:15:00,21.38,21.39,21.36,21.37,33000.0,17.0365,17.0444,17.0205,17.0285,33000.0
2007-10-30 13:20:00,21.37,21.38,21.36,21.36,6000.0,17.0285,17.0365,17.0205,17.0205,6000.0
2007-10-30 13:25:00,21.37,21.39,21.36,21.39,12900.0,17.0285,17.0444,17.0205,17.0444,12900.0
2007-10-30 13:30:00,21.39,21.4,21.36,21.38,15600.0,17.0444,17.0524,17.0205,17.0365,15600.0
2007-10-30 13:35:00,21.37,21.38,21.36,21.38,17700.0,17.0285,17.0365,17.0205,17.0365,17700.0
2007-10-30 13:40:00,21.38,21.39,21.38,21.38,24000.0,17.0365,17.0444,17.0365,17.0365,24000.0
2007-10-30 13:45:00,21.38,21.38,21.37,21.37,29400.0,17.0365,17.0365,17.0285,17.0285,29400.0
2007-10-30 13:50:00,21.37,21.38,21.37,21.37,9000.0,17.0285,17.0365,17.0285,17.0285,9000.0
2007-10-30 13:55:00,21.37,21.37,21.34,21.36,23100.0,17.0285,17.0285,17.0046,17.0205,23100.0
2007-10-30 14:00:00,21.36,21.39,21.35,21.36,70800.0,17.0205,17.0444,17.0126,17.0205,70800.0
2007-10-30 14:05:00,21.36,21.38,21.36,21.38,63600.0,17.0205,17.0365,17.0205,17.0365,63600.0
2007-10-30 14:10:00,21.38,21.39,21.36,21.37,133200.0,17.0365,17.0444,17.0205,17.0285,133200.0
2007-10-30 14:15:00,21.36,21.37,21.33,21.33,47100.0,17.0205,17.0285,16.9966,16.9966,47100.0
2007-10-30 14:20:00,21.34,21.37,21.33,21.35,47400.0,17.0046,17.0285,16.9966,17.0126,47400.0
2007-10-30 14:25:00,21.36,21.37,21.36,21.37,18300.0,17.0205,17.0285,17.0205,17.0285,18300.0
2007-10-30 14:30:00,21.36,21.38,21.36,21.36,45600.0,17.0205,17.0365,17.0205,17.0205,45600.0
2007-10-30 14:35:00,21.37,21.38,21.37,21.37,40200.0,17.0285,17.0365,17.0285,17.0285,40200.0
2007-10-30 14:40:00,21.38,21.39,21.37,21.37,13500.0,17.0365,17.0444,17.0285,17.0285,13500.0
2007-10-30 14:45:00,21.37,21.38,21.36,21.37,20400.0,17.0285,17.0365,17.0205,17.0285,20400.0
2007-10-30 14:50:00,21.37,21.38,21.36,21.36,82200.0,17.0285,17.0365,17.0205,17.0205,82200.0
2007-10-30 14:55:00,21.35,21.38,21.35,21.37,87000.0,17.0126,17.0365,17.0126,17.0285,87000.0
2007-10-30 15:00:00,21.37,21.37,21.35,21.36,78300.0,17.0285,17.0285,17.0126,17.0205,78300.0
2007-10-30 15:05:00,21.36,21.38,21.35,21.36,62400.0,17.0205,17.0365,17.0126,17.0205,62400.0
2007-10-30 15:10:00,21.37,21.37,21.35,21.36,61200.0,17.0285,17.0285,17.0126,17.0205,61200.0
2007-10-30 15:15:00,21.36,21.37,21.36,21.37,58500.0,17.0205,17.0285,17.0205,17.0285,58500.0
2007-10-30 15:20:00,21.37,21.37,21.36,21.36,81300.0,17.0285,17.0285,17.0205,17.0205,81300.0
2007-10-30 15:25:00,21.36,21.36,21.3,21.31,48900.0,17.0205,17.0205,16.9727,16.9807,48900.0
2007-10-30 15:30:00,21.31,21.32,21.29,21.3,37500.0,16.9807,16.9887,16.9648,16.9727,37500.0
2007-10-30 15:35:00,21.3,21.3,21.24,21.24,57600.0,16.9727,16.9727,16.9249,16.9249,57600.0
2007-10-30 15:40:00,21.23,21.23,21.17,21.18,55800.0,16.9169,16.9169,16.8691,16.8771,55800.0
2007-10-30 15:45:00,21.18,21.18,21.14,21.18,71700.0,16.8771,16.8771,16.8452,16.8771,71700.0
2007-10-30 15:50:00,21.18,21.19,21.17,21.18,52800.0,16.8771,16.8851,16.8691,16.8771,52800.0
2007-10-30 15:55:00,21.18,21.18,21.14,21.16,121500.0,16.8771,16.8771,16.8452,16.8612,121500.0
2007-10-31 09:30:00,21.17,21.17,21.07,21.15,49500.0,16.8691,16.8691,16.7894,16.8532,49500.0
2007-10-31 09:35:00,21.15,21.17,21.12,21.15,46200.0,16.8532,16.8691,16.8293,16.8532,46200.0
2007-10-31 09:40:00,21.15,21.17,21.12,21.14,37800.0,16.8532,16.8691,16.8293,16.8452,37800.0
2007-10-31 09:45:00,21.14,21.19,21.1,21.1,42000.0,16.8452,16.8851,16.8134,16.8134,42000.0
2007-10-31 09:50:00,21.12,21.12,21.05,21.08,32400.0,16.8293,16.8293,16.7735,16.7974,32400.0
2007-10-31 09:55:00,21.08,21.1,21.05,21.07,27900.0,16.7974,16.8134,16.7735,16.7894,27900.0
2007-10-31 10:00:00,21.08,21.16,21.06,21.13,192600.0,16.7974,16.8612,16.7815,16.8373,192600.0
2007-10-31 10:05:00,21.13,21.17,21.12,21.14,67800.0,16.8373,16.8691,16.8293,16.8452,67800.0
2007-10-31 10:10:00,21.13,21.21,21.13,21.17,64800.0,16.8373,16.901,16.8373,16.8691,64800.0
2007-10-31 10:15:00,21.17,21.2,21.16,21.2,41100.0,16.8691,16.893,16.8612,16.893,41100.0
2007-10-31 10:20:00,21.2,21.22,21.18,21.19,31200.0,16.893,16.909,16.8771,16.8851,31200.0
2007-10-31 10:25:00,21.19,21.21,21.18,21.2,32400.0,16.8851,16.901,16.8771,16.893,32400.0
2007-10-31 10:30:00,21.2,21.23,21.14,21.22,69000.0,16.893,16.9169,16.8452,16.909,69000.0
2007-10-31 10:35:00,21.21,21.24,21.2,21.21,72000.0,16.901,16.9249,16.893,16.901,72000.0
2007-10-31 10:40:00,21.21,21.23,21.2,21.22,25800.0,16.901,16.9169,16.893,16.909,25800.0
2007-10-31 10:45:00,21.22,21.23,21.21,21.22,20700.0,16.909,16.9169,16.901,16.909,20700.0
2007-10-31 10:50:00,21.23,21.27,21.23,21.25,49200.0,16.9169,16.9488,16.9169,16.9329,49200.0
2007-10-31 10:55:00,21.25,21.27,21.25,21.26,33000.0,16.9329,16.9488,16.9329,16.9408,33000.0
2007-10-31 11:00:00,21.25,21.27,21.25,21.27,18000.0,16.9329,16.9488,16.9329,16.9488,18000.0
2007-10-31 11:05:00,21.27,21.3,21.25,21.3,25800.0,16.9488,16.9727,16.9329,16.9727,25800.0
2007-10-31 11:10:00,21.28,21.29,21.27,21.28,6300.0,16.9568,16.9648,16.9488,16.9568,6300.0
2007-10-31 11:15:00,21.28,21.29,21.27,21.29,21600.0,16.9568,16.9648,16.9488,16.9648,21600.0
2007-10-31 11:20:00,21.29,21.29,21.27,21.27,22500.0,16.9648,16.9648,16.9488,16.9488,22500.0
2007-10-31 11:25:00,21.29,21.29,21.27,21.27,12600.0,16.9648,16.9648,16.9488,16.9488,12600.0
2007-10-31 11:30:00,21.27,21.32,21.26,21.3,123900.0,16.9488,16.9887,16.9408,16.9727,123900.0
2007-10-31 11:35:00,21.3,21.33,21.3,21.33,84900.0,16.9727,16.9966,16.9727,16.9966,84900.0
2007-10-31 11:40:00,21.32,21.33,21.31,21.32,58500.0,16.9887,16.9966,16.9807,16.9887,58500.0
2007-10-31 11:45:00,21.32,21.33,21.3,21.3,22500.0,16.9887,16.9966,16.9727,16.9727,22500.0
2007-10-31 11:50:00,21.31,21.32,21.29,21.29,26700.0,16.9807,16.9887,16.9648,16.9648,26700.0
2007-10-31 11:55:00,21.29,21.32,21.27,21.32,130800.0,16.9648,16.9887,16.9488,16.9887,130800.0
2007-10-31 12:00:00,21.32,21.32,21.3,21.32,26100.0,16.9887,16.9887,16.9727,16.9887,26100.0
2007-10-31 12:05:00,21.32,21.34,21.3,21.33,36600.0,16.9887,17.0046,16.9727,16.9966,36600.0
2007-10-31 12:10:00,21.32,21.35,21.31,21.35,30900.0,16.9887,17.0126,16.9807,17.0126,30900.0
2007-10-31 12:15:00,21.35,21.35,21.33,21.35,16800.0,17.0126,17.0126,16.9966,17.0126,16800.0
2007-10-31 12:20:00,21.35,21.35,21.34,21.35,28500.0,17.0126,17.0126,17.0046,17.0126,28500.0
2007-10-31 12:25:00,21.34,21.35,21.33,21.35,83400.0,17.0046,17.0126,16.9966,17.0126,83400.0
2007-10-31 12:30:00,21.34,21.35,21.32,21.32,39000.0,17.0046,17.0126,16.9887,16.9887,39000.0
2007-10-31 12:35:00,21.33,21.33,21.31,21.32,12300.0,16.9966,16.9966,16.9807,16.9887,12300.0
2007-10-31 12:40:00,21.32,21.34,21.31,21.34,17400.0,16.9887,17.0046,16.9807,17.0046,17400.0
2007-10-31 12:45:00,21.34,21.34,21.33,21.34,12600.0,17.0046,17.0046,16.9966,17.0046,12600.0
2007-10-31 12:50:00,21.34,21.35,21.33,21.34,22200.0,17.0046,17.0126,16.9966,17.0046,22200.0
2007-10-31 12:55:00,21.34,21.35,21.33,21.35,49500.0,17.0046,17.0126,16.9966,17.0126,49500.0
2007-10-31 13:00:00,21.34,21.34,21.33,21.33,40800.0,17.0046,17.0046,16.9966,16.9966,40800.0
2007-10-31 13:05:00,21.33,21.34,21.33,21.33,9600.0,16.9966,17.0046,16.9966,16.9966,9600.0
2007-10-31 13:10:00,21.33,21.33,21.33,21.33,25800.0,16.9966,16.9966,16.9966,16.9966,25800.0
2007-10-31 13:15:00,21.33,21.33,21.33,21.33,21600.0,16.9966,16.9966,16.9966,16.9966,21600.0
2007-10-31 13:20:00,21.33,21.35,21.29,21.29,18300.0,16.9966,17.0126,16.9648,16.9648,18300.0
2007-10-31 13:25:00,21.29,21.31,21.28,21.29,16500.0,16.9648,16.9807,16.9568,16.9648,16500.0
2007-10-31 13:30:00,21.3,21.37,21.3,21.36,60000.0,16.9727,17.0285,16.9727,17.0205,60000.0
2007-10-31 13:35:00,21.35,21.36,21.33,21.34,23700.0,17.0126,17.0205,16.9966,17.0046,23700.0
2007-10-31 13:40:00,21.34,21.35,21.33,21.33,19800.0,17.0046,17.0126,16.9966,16.9966,19800.0
2007-10-31 13:45:00,21.33,21.33,21.32,21.32,24300.0,16.9966,16.9966,16.9887,16.9887,24300.0
2007-10-31 13:50:00,21.32,21.34,21.31,21.31,49800.0,16.9887,17.0046,16.9807,16.9807,49800.0
2007-10-31 13:55:00,21.31,21.33,21.31,21.33,16500.0,16.9807,16.9966,16.9807,16.9966,16500.0
2007-10-31 14:00:00,21.33,21.33,21.32,21.33,24900.0,16.9966,16.9966,16.9887,16.9966,24900.0
2007-10-31 14:05:00,21.32,21.35,21.28,21.29,97500.0,16.9887,17.0126,16.9568,16.9648,97500.0
2007-10-31 14:10:00,21.3,21.33,21.21,21.31,140700.0,16.9727,16.9966,16.901,16.9807,140700.0
2007-10-31 14:15:00,21.3,21.34,21.17,21.17,240300.0,16.9727,17.0046,16.8691,16.8691,240300.0
2007-10-31 14:20:00,21.19,21.2,21.04,21.09,113100.0,16.8851,16.893,16.7655,16.8054,113100.0
2007-10-31 14:25:00,21.09,21.12,21.05,21.08,156900.0,16.8054,16.8293,16.7735,16.7974,156900.0
2007-10-31 14:30:00,21.08,21.17,21.08,21.16,92100.0,16.7974,16.8691,16.7974,16.8612,92100.0
2007-10-31 14:35:00,21.16,21.17,21.06,21.06,48900.0,16.8612,16.8691,16.7815,16.7815,48900.0
2007-10-31 14:40:00,21.08,21.17,21.05,21.17,85200.0,16.7974,16.8691,16.7735,16.8691,85200.0
2007-10-31 14:45:00,21.16,21.21,21.16,21.19,98100.0,16.8612,16.901,16.8612,16.8851,98100.0
2007-10-31 14:50:00,21.19,21.27,21.13,21.27,90300.0,16.8851,16.9488,16.8373,16.9488,90300.0
2007-10-31 14:55:00,21.27,21.34,21.25,21.31,105300.0,16.9488,17.0046,16.9329,16.9807,105300.0
2007-10-31 15:00:00,21.3,21.32,21.26,21.3,95100.0,16.9727,16.9887,16.9408,16.9727,95100.0
2007-10-31 15:05:00,21.28,21.3,21.22,21.28,181800.0,16.9568,16.9727,16.909,16.9568,181800.0
2007-10-31 15:10:00,21.28,21.3,21.25,21.27,85500.0,16.9568,16.9727,16.9329,16.9488,85500.0
2007-10-31 15:15:00,21.25,21.28,21.25,21.27,53400.0,16.9329,16.9568,16.9329,16.9488,53400.0
2007-10-31 15:20:00,21.25,21.28,21.23,21.26,114600.0,16.9329,16.9568,16.9169,16.9408,114600.0
2007-10-31 15:25:00,21.25,21.3,21.23,21.27,122100.0,16.9329,16.9727,16.9169,16.9488,122100.0
2007-10-31 15:30:00,21.25,21.3,21.24,21.3,96900.0,16.9329,16.9727,16.9249,16.9727,96900.0
2007-10-31 15:35:00,21.28,21.3,21.24,21.25,54900.0,16.9568,16.9727,16.9249,16.9329,54900.0
2007-10-31 15:40:00,21.26,21.31,21.25,21.3,101400.0,16.9408,16.9807,16.9329,16.9727,101400.0
2007-10-31 15:45:00,21.3,21.32,21.27,21.31,87600.0,16.9727,16.9887,16.9488,16.9807,87600.0
2007-10-31 15:50:00,21.29,21.33,21.27,21.31,71100.0,16.9648,16.9966,16.9488,16.9807,71100.0
2007-10-31 15:55:00,21.31,21.33,21.31,21.31,178200.0,16.9807,16.9966,16.9807,16.9807,178200.0
2007-11-01 09:30:00,21.08,21.08,20.82,20.88,65100.0,16.7974,16.7974,16.5902,16.638,65100.0
2007-11-01 09:35:00,20.89,20.93,20.73,20.8,38400.0,16.646,16.6779,16.5185,16.5743,38400.0
2007-11-01 09:40:00,20.79,20.92,20.74,20.89,55800.0,16.5663,16.6699,16.5265,16.646,55800.0
2007-11-01 09:45:00,20.89,20.89,20.77,20.88,40500.0,16.646,16.646,16.5504,16.638,40500.0
2007-11-01 09:50:00,20.87,21.0,20.87,21.0,86100.0,16.6301,16.7337,16.6301,16.7337,86100.0
2007-11-01 09:55:00,21.01,21.04,20.97,21.03,32100.0,16.7416,16.7655,16.7098,16.7576,32100.0
2007-11-01 10:00:00,21.03,21.08,20.96,20.99,204300.0,16.7576,16.7974,16.7018,16.7257,204300.0
2007-11-01 10:05:00,21.01,21.05,20.98,21.0,90000.0,16.7416,16.7735,16.7177,16.7337,90000.0
2007-11-01 10:10:00,21.0,21.03,20.92,20.98,137700.0,16.7337,16.7576,16.6699,16.7177,137700.0
2007-11-01 10:15:00,20.98,21.01,20.93,21.01,85500.0,16.7177,16.7416,16.6779,16.7416,85500.0
2007-11-01 10:20:00,21.01,21.04,20.98,21.04,76800.0,16.7416,16.7655,16.7177,16.7655,76800.0
2007-11-01 10:25:00,21.04,21.17,21.04,21.11,152400.0,16.7655,16.8691,16.7655,16.8213,152400.0
2007-11-01 10:30:00,21.11,21.16,21.05,21.12,101700.0,16.8213,16.8612,16.7735,16.8293,101700.0
2007-11-01 10:35:00,21.12,21.24,21.12,21.23,100200.0,16.8293,16.9249,16.8293,16.9169,100200.0
2007-11-01 10:40:00,21.24,21.31,21.21,21.22,147000.0,16.9249,16.9807,16.901,16.909,147000.0
2007-11-01 10:45:00,21.21,21.23,21.14,21.14,30600.0,16.901,16.9169,16.8452,16.8452,30600.0
2007-11-01 10:50:00,21.15,21.15,21.09,21.14,39600.0,16.8532,16.8532,16.8054,16.8452,39600.0
2007-11-01 10:55:00,21.14,21.22,21.14,21.17,41100.0,16.8452,16.909,16.8452,16.8691,41100.0
2007-11-01 11:00:00,21.17,21.17,21.14,21.16,27900.0,16.8691,16.8691,16.8452,16.8612,27900.0
2007-11-01 11:05:00,21.16,21.19,21.11,21.11,69300.0,16.8612,16.8851,16.8213,16.8213,69300.0
2007-11-01 11:10:00,21.13,21.2,21.13,21.2,34500.0,16.8373,16.893,16.8373,16.893,34500.0
2007-11-01 11:15:00,21.19,21.21,21.17,21.2,41100.0,16.8851,16.901,16.8691,16.893,41100.0
2007-11-01 11:20:00,21.2,21.2,21.18,21.2,16800.0,16.893,16.893,16.8771,16.893,16800.0
2007-11-01 11:25:00,21.19,21.23,21.17,21.23,34500.0,16.8851,16.9169,16.8691,16.9169,34500.0
2007-11-01 11:30:00,21.21,21.22,21.14,21.14,25800.0,16.901,16.909,16.8452,16.8452,25800.0
2007-11-01 11:35:00,21.16,21.2,21.15,21.17,35700.0,16.8612,16.893,16.8532,16.8691,35700.0
2007-11-01 11:40:00,21.18,21.18,21.05,21.13,41100.0,16.8771,16.8771,16.7735,16.8373,41100.0
2007-11-01 11:45:00,21.13,21.13,21.11,21.12,8700.0,16.8373,16.8373,16.8213,16.8293,8700.0
2007-11-01 11:50:00,21.11,21.14,21.1,21.11,28500.0,16.8213,16.8452,16.8134,16.8213,28500.0
2007-11-01 11:55:00,21.11,21.14,21.09,21.14,22800.0,16.8213,16.8452,16.8054,16.8452,22800.0
2007-11-01 12:00:00,21.12,21.16,21.11,21.16,11400.0,16.8293,16.8612,16.8213,16.8612,11400.0
2007-11-01 12:05:00,21.16,21.21,21.15,21.18,35400.0,16.8612,16.901,16.8532,16.8771,35400.0
2007-11-01 12:10:00,21.18,21.18,21.15,21.15,15600.0,16.8771,16.8771,16.8532,16.8532,15600.0
2007-11-01 12:15:00,21.16,21.19,21.16,21.19,31500.0,16.8612,16.8851,16.8612,16.8851,31500.0
2007-11-01 12:20:00,21.19,21.22,21.18,21.21,9300.0,16.8851,16.909,16.8771,16.901,9300.0
2007-11-01 12:25:00,21.21,21.21,21.18,21.18,21000.0,16.901,16.901,16.8771,16.8771,21000.0
2007-11-01 12:30:00,21.18,21.2,21.17,21.18,13800.0,16.8771,16.893,16.8691,16.8771,13800.0
2007-11-01 12:35:00,21.18,21.22,21.17,21.2,48900.0,16.8771,16.909,16.8691,16.893,48900.0
2007-11-01 12:40:00,21.2,21.21,21.16,21.17,42600.0,16.893,16.901,16.8612,16.8691,42600.0
2007-11-01 12:45:00,21.16,21.23,21.16,21.23,61200.0,16.8612,16.9169,16.8612,16.9169,61200.0
2007-11-01 12:50:00,21.23,21.24,21.18,21.23,101100.0,16.9169,16.9249,16.8771,16.9169,101100.0
2007-11-01 12:55:00,21.23,21.24,21.22,21.23,44400.0,16.9169,16.9249,16.909,16.9169,44400.0
2007-11-01 13:00:00,21.22,21.22,21.15,21.15,45000.0,16.909,16.909,16.8532,16.8532,45000.0
2007-11-01 13:05:00,21.15,21.16,21.14,21.15,47700.0,16.8532,16.8612,16.8452,16.8532,47700.0
2007-11-01 13:10:00,21.15,21.16,21.09,21.09,36000.0,16.8532,16.8612,16.8054,16.8054,36000.0
2007-11-01 13:15:00,21.1,21.11,21.08,21.08,39300.0,16.8134,16.8213,16.7974,16.7974,39300.0
2007-11-01 13:20:00,21.08,21.11,21.04,21.04,34200.0,16.7974,16.8213,16.7655,16.7655,34200.0
2007-11-01 13:25:00,21.04,21.05,21.02,21.03,14700.0,16.7655,16.7735,16.7496,16.7576,14700.0
2007-11-01 13:30:00,21.03,21.03,21.0,21.0,12300.0,16.7576,16.7576,16.7337,16.7337,12300.0
2007-11-01 13:35:00,21.0,21.03,20.99,21.01,13500.0,16.7337,16.7576,16.7257,16.7416,13500.0
2007-11-01 13:40:00,21.02,21.03,20.92,20.93,47100.0,16.7496,16.7576,16.6699,16.6779,47100.0
2007-11-01 13:45:00,20.93,20.99,20.93,20.99,14100.0,16.6779,16.7257,16.6779,16.7257,14100.0
2007-11-01 13:50:00,20.99,21.01,20.95,20.96,36300.0,16.7257,16.7416,16.6938,16.7018,36300.0
2007-11-01 13:55:00,20.98,20.99,20.93,20.94,40200.0,16.7177,16.7257,16.6779,16.6859,40200.0
2007-11-01 14:00:00,20.95,21.04,20.95,21.0,27900.0,16.6938,16.7655,16.6938,16.7337,27900.0
2007-11-01 14:05:00,21.0,21.0,20.95,20.99,19500.0,16.7337,16.7337,16.6938,16.7257,19500.0
2007-11-01 14:10:00,20.98,21.02,20.98,21.01,15600.0,16.7177,16.7496,16.7177,16.7416,15600.0
2007-11-01 14:15:00,21.0,21.01,20.96,20.97,17100.0,16.7337,16.7416,16.7018,16.7098,17100.0
2007-11-01 14:20:00,20.95,20.95,20.92,20.93,34200.0,16.6938,16.6938,16.6699,16.6779,34200.0
2007-11-01 14:25:00,20.92,20.96,20.92,20.93,29100.0,16.6699,16.7018,16.6699,16.6779,29100.0
2007-11-01 14:30:00,20.94,20.99,20.93,20.95,26700.0,16.6859,16.7257,16.6779,16.6938,26700.0
2007-11-01 14:35:00,20.94,21.06,20.94,21.01,41400.0,16.6859,16.7815,16.6859,16.7416,41400.0
2007-11-01 14:40:00,21.01,21.04,20.95,20.97,34500.0,16.7416,16.7655,16.6938,16.7098,34500.0
2007-11-01 14:45:00,20.96,21.07,20.96,21.07,42600.0,16.7018,16.7894,16.7018,16.7894,42600.0
2007-11-01 14:50:00,21.07,21.08,21.02,21.07,40800.0,16.7894,16.7974,16.7496,16.7894,40800.0
2007-11-01 14:55:00,21.08,21.09,21.02,21.06,69300.0,16.7974,16.8054,16.7496,16.7815,69300.0
2007-11-01 15:00:00,21.06,21.07,21.03,21.05,25200.0,16.7815,16.7894,16.7576,16.7735,25200.0
2007-11-01 15:05:00,21.05,21.09,21.05,21.07,43200.0,16.7735,16.8054,16.7735,16.7894,43200.0
2007-11-01 15:10:00,21.07,21.08,21.01,21.02,62700.0,16.7894,16.7974,16.7416,16.7496,62700.0
2007-11-01 15:15:00,21.02,21.04,20.98,21.02,71700.0,16.7496,16.7655,16.7177,16.7496,71700.0
2007-11-01 15:20:00,21.02,21.02,20.95,20.98,82500.0,16.7496,16.7496,16.6938,16.7177,82500.0
2007-11-01 15:25:00,20.98,21.0,20.92,20.92,47700.0,16.7177,16.7337,16.6699,16.6699,47700.0
2007-11-01 15:30:00,20.92,20.97,20.9,20.92,114600.0,16.6699,16.7098,16.654,16.6699,114600.0
2007-11-01 15:35:00,20.93,20.94,20.88,20.91,94800.0,16.6779,16.6859,16.638,16.662,94800.0
2007-11-01 15:40:00,20.91,20.95,20.86,20.88,51300.0,16.662,16.6938,16.6221,16.638,51300.0
2007-11-01 15:45:00,20.88,20.91,20.83,20.89,64800.0,16.638,16.662,16.5982,16.646,64800.0
2007-11-01 15:50:00,20.89,20.89,20.83,20.86,139800.0,16.646,16.646,16.5982,16.6221,139800.0
2007-11-01 15:55:00,20.86,20.9,20.85,20.89,176700.0,16.6221,16.654,16.6141,16.646,176700.0
2007-11-02 09:30:00,21.07,21.07,20.9,20.96,34500.0,16.7894,16.7894,16.654,16.7018,34500.0
2007-11-02 09:35:00,20.97,20.97,20.92,20.95,59100.0,16.7098,16.7098,16.6699,16.6938,59100.0
2007-11-02 09:40:00,20.94,21.0,20.89,20.95,107400.0,16.6859,16.7337,16.646,16.6938,107400.0
2007-11-02 09:45:00,20.94,20.94,20.75,20.77,56700.0,16.6859,16.6859,16.5345,16.5504,56700.0
2007-11-02 09:50:00,20.77,20.85,20.76,20.76,152400.0,16.5504,16.6141,16.5424,16.5424,152400.0
2007-11-02 09:55:00,20.76,20.84,20.75,20.83,100500.0,16.5424,16.6062,16.5345,16.5982,100500.0
2007-11-02 10:00:00,20.83,20.86,20.82,20.85,81000.0,16.5982,16.6221,16.5902,16.6141,81000.0
2007-11-02 10:05:00,20.85,20.87,20.8,20.86,207600.0,16.6141,16.6301,16.5743,16.6221,207600.0
2007-11-02 10:10:00,20.86,20.86,20.81,20.82,179100.0,16.6221,16.6221,16.5823,16.5902,179100.0
2007-11-02 10:15:00,20.84,20.88,20.8,20.81,192000.0,16.6062,16.638,16.5743,16.5823,192000.0
2007-11-02 10:20:00,20.82,20.9,20.81,20.9,43800.0,16.5902,16.654,16.5823,16.654,43800.0
2007-11-02 10:25:00,20.91,21.04,20.91,21.03,51300.0,16.662,16.7655,16.662,16.7576,51300.0
2007-11-02 10:30:00,21.03,21.09,20.98,21.0,132900.0,16.7576,16.8054,16.7177,16.7337,132900.0
2007-11-02 10:35:00,21.0,21.0,20.83,20.86,45600.0,16.7337,16.7337,16.5982,16.6221,45600.0
2007-11-02 10:40:00,20.87,20.87,20.81,20.85,46500.0,16.6301,16.6301,16.5823,16.6141,46500.0
2007-11-02 10:45:00,20.84,20.85,20.8,20.81,44100.0,16.6062,16.6141,16.5743,16.5823,44100.0
2007-11-02 10:50:00,20.81,20.85,20.81,20.83,44700.0,16.5823,16.6141,16.5823,16.5982,44700.0
2007-11-02 10:55:00,20.84,20.87,20.82,20.82,44400.0,16.6062,16.6301,16.5902,16.5902,44400.0
2007-11-02 11:00:00,20.83,20.85,20.83,20.85,39600.0,16.5982,16.6141,16.5982,16.6141,39600.0
2007-11-02 11:05:00,20.85,20.85,20.82,20.82,119700.0,16.6141,16.6141,16.5902,16.5902,119700.0
2007-11-02 11:10:00,20.83,20.85,20.8,20.83,99000.0,16.5982,16.6141,16.5743,16.5982,99000.0
2007-11-02 11:15:00,20.83,20.85,20.82,20.83,48300.0,16.5982,16.6141,16.5902,16.5982,48300.0
2007-11-02 11:20:00,20.82,20.83,20.77,20.81,62700.0,16.5902,16.5982,16.5504,16.5823,62700.0
2007-11-02 11:25:00,20.8,20.8,20.69,20.69,28800.0,16.5743,16.5743,16.4866,16.4866,28800.0
2007-11-02 11:30:00,20.68,20.72,20.67,20.69,29700.0,16.4787,16.5106,16.4707,16.4866,29700.0
2007-11-02 11:35:00,20.69,20.7,20.64,20.67,72600.0,16.4866,16.4946,16.4468,16.4707,72600.0
2007-11-02 11:40:00,20.67,20.69,20.61,20.66,43200.0,16.4707,16.4866,16.4229,16.4627,43200.0
2007-11-02 11:45:00,20.66,20.7,20.66,20.68,26100.0,16.4627,16.4946,16.4627,16.4787,26100.0
2007-11-02 11:50:00,20.67,20.73,20.65,20.69,47700.0,16.4707,16.5185,16.4548,16.4866,47700.0
2007-11-02 11:55:00,20.69,20.7,20.65,20.68,46500.0,16.4866,16.4946,16.4548,16.4787,46500.0
2007-11-02 12:00:00,20.67,20.71,20.65,20.67,27300.0,16.4707,16.5026,16.4548,16.4707,27300.0
2007-11-02 12:05:00,20.66,20.7,20.66,20.66,23700.0,16.4627,16.4946,16.4627,16.4627,23700.0
2007-11-02 12:10:00,20.66,20.74,20.66,20.69,52500.0,16.4627,16.5265,16.4627,16.4866,52500.0
2007-11-02 12:15:00,20.69,20.72,20.68,20.7,30600.0,16.4866,16.5106,16.4787,16.4946,30600.0
2007-11-02 12:20:00,20.71,20.8,20.7,20.73,33900.0,16.5026,16.5743,16.4946,16.5185,33900.0
2007-11-02 12:25:00,20.75,20.75,20.7,20.73,22500.0,16.5345,16.5345,16.4946,16.5185,22500.0
2007-11-02 12:30:00,20.75,20.75,20.66,20.66,55200.0,16.5345,16.5345,16.4627,16.4627,55200.0
2007-11-02 12:35:00,20.66,20.7,20.64,20.69,168300.0,16.4627,16.4946,16.4468,16.4866,168300.0
2007-11-02 12:40:00,20.69,20.77,20.68,20.75,73200.0,16.4866,16.5504,16.4787,16.5345,73200.0
2007-11-02 12:45:00,20.75,20.77,20.72,20.72,60900.0,16.5345,16.5504,16.5106,16.5106,60900.0
2007-11-02 12:50:00,20.71,20.73,20.68,20.7,44700.0,16.5026,16.5185,16.4787,16.4946,44700.0
2007-11-02 12:55:00,20.69,20.77,20.67,20.77,57300.0,16.4866,16.5504,16.4707,16.5504,57300.0
2007-11-02 13:00:00,20.76,20.77,20.74,20.74,71700.0,16.5424,16.5504,16.5265,16.5265,71700.0
2007-11-02 13:05:00,20.74,20.76,20.69,20.71,40500.0,16.5265,16.5424,16.4866,16.5026,40500.0
2007-11-02 13:10:00,20.71,20.73,20.69,20.7,40500.0,16.5026,16.5185,16.4866,16.4946,40500.0
2007-11-02 13:15:00,20.7,20.74,20.7,20.74,20100.0,16.4946,16.5265,16.4946,16.5265,20100.0
2007-11-02 13:20:00,20.73,20.74,20.69,20.7,44700.0,16.5185,16.5265,16.4866,16.4946,44700.0
2007-11-02 13:25:00,20.7,20.71,20.69,20.71,65100.0,16.4946,16.5026,16.4866,16.5026,65100.0
2007-11-02 13:30:00,20.71,20.72,20.69,20.69,40800.0,16.5026,16.5106,16.4866,16.4866,40800.0
2007-11-02 13:35:00,20.69,20.74,20.69,20.72,42000.0,16.4866,16.5265,16.4866,16.5106,42000.0
2007-11-02 13:40:00,20.72,20.73,20.68,20.69,27600.0,16.5106,16.5185,16.4787,16.4866,27600.0
2007-11-02 13:45:00,20.69,20.7,20.63,20.68,31800.0,16.4866,16.4946,16.4388,16.4787,31800.0
2007-11-02 13:50:00,20.68,20.7,20.67,20.67,25200.0,16.4787,16.4946,16.4707,16.4707,25200.0
2007-11-02 13:55:00,20.66,20.67,20.65,20.67,21900.0,16.4627,16.4707,16.4548,16.4707,21900.0
2007-11-02 14:00:00,20.67,20.72,20.67,20.68,31500.0,16.4707,16.5106,16.4707,16.4787,31500.0
2007-11-02 14:05:00,20.67,20.69,20.63,20.67,23700.0,16.4707,16.4866,16.4388,16.4707,23700.0
2007-11-02 14:10:00,20.67,20.68,20.64,20.67,36600.0,16.4707,16.4787,16.4468,16.4707,36600.0
2007-11-02 14:15:00,20.67,20.67,20.59,20.6,32400.0,16.4707,16.4707,16.407,16.4149,32400.0
2007-11-02 14:20:00,20.59,20.62,20.59,20.6,41400.0,16.407,16.4309,16.407,16.4149,41400.0
2007-11-02 14:25:00,20.6,20.7,20.6,20.66,36900.0,16.4149,16.4946,16.4149,16.4627,36900.0
2007-11-02 14:30:00,20.66,20.67,20.63,20.63,25200.0,16.4627,16.4707,16.4388,16.4388,25200.0
2007-11-02 14:35:00,20.63,20.63,20.54,20.54,42900.0,16.4388,16.4388,16.3671,16.3671,42900.0
2007-11-02 14:40:00,20.54,20.62,20.54,20.61,56100.0,16.3671,16.4309,16.3671,16.4229,56100.0
2007-11-02 14:45:00,20.61,20.61,20.58,20.59,45600.0,16.4229,16.4229,16.399,16.407,45600.0
2007-11-02 14:50:00,20.59,20.62,20.56,20.56,52500.0,16.407,16.4309,16.3831,16.3831,52500.0
2007-11-02 14:55:00,20.56,20.57,20.52,20.52,26400.0,16.3831,16.391,16.3512,16.3512,26400.0
2007-11-02 15:00:00,20.53,20.58,20.52,20.56,54600.0,16.3592,16.399,16.3512,16.3831,54600.0
2007-11-02 15:05:00,20.56,20.56,20.4,20.51,143700.0,16.3831,16.3831,16.2556,16.3432,143700.0
2007-11-02 15:10:00,20.52,20.53,20.44,20.47,47700.0,16.3512,16.3592,16.2874,16.3113,47700.0
2007-11-02 15:15:00,20.47,20.57,20.45,20.55,58200.0,16.3113,16.391,16.2954,16.3751,58200.0
2007-11-02 15:20:00,20.53,20.6,20.48,20.51,104100.0,16.3592,16.4149,16.3193,16.3432,104100.0
2007-11-02 15:25:00,20.51,20.59,20.48,20.53,75300.0,16.3432,16.407,16.3193,16.3592,75300.0
2007-11-02 15:30:00,20.53,20.61,20.53,20.54,86400.0,16.3592,16.4229,16.3592,16.3671,86400.0
2007-11-02 15:35:00,20.53,20.6,20.52,20.57,101400.0,16.3592,16.4149,16.3512,16.391,101400.0
2007-11-02 15:40:00,20.57,20.57,20.52,20.57,130200.0,16.391,16.391,16.3512,16.391,130200.0
2007-11-02 15:45:00,20.58,20.62,20.48,20.48,121800.0,16.399,16.4309,16.3193,16.3193,121800.0
2007-11-02 15:50:00,20.48,20.53,20.46,20.47,224700.0,16.3193,16.3592,16.3034,16.3113,224700.0
2007-11-02 15:55:00,20.47,20.47,20.44,20.46,296400.0,16.3113,16.3113,16.2874,16.3034,296400.0
2007-11-05 09:30:00,20.72,21.23,19.51,21.23,3300.0,16.5106,16.9169,15.5464,16.9169,3300.0
2007-11-05 09:35:00,21.08,21.08,20.24,20.37,122100.0,16.7974,16.7974,16.1281,16.2317,122100.0
2007-11-05 09:40:00,20.37,20.38,20.26,20.29,121800.0,16.2317,16.2396,16.144,16.1679,121800.0
2007-11-05 09:45:00,20.3,20.33,20.27,20.27,72300.0,16.1759,16.1998,16.152,16.152,72300.0
2007-11-05 09:50:00,20.27,20.28,20.22,20.23,84600.0,16.152,16.1599,16.1121,16.1201,84600.0
2007-11-05 09:55:00,20.23,20.31,20.1,20.17,105300.0,16.1201,16.1838,16.0165,16.0723,105300.0
2007-11-05 10:00:00,20.17,20.17,20.1,20.12,90300.0,16.0723,16.0723,16.0165,16.0324,90300.0
2007-11-05 10:05:00,20.11,20.15,20.08,20.12,156900.0,16.0245,16.0564,16.0006,16.0324,156900.0
2007-11-05 10:10:00,20.13,20.15,20.12,20.13,281700.0,16.0404,16.0564,16.0324,16.0404,281700.0
2007-11-05 10:15:00,20.13,20.14,20.1,20.13,60900.0,16.0404,16.0484,16.0165,16.0404,60900.0
2007-11-05 10:20:00,20.14,20.14,20.03,20.08,143400.0,16.0484,16.0484,15.9607,16.0006,143400.0
2007-11-05 10:25:00,20.09,20.11,20.03,20.06,51600.0,16.0085,16.0245,15.9607,15.9846,51600.0
2007-11-05 10:30:00,20.07,20.07,20.02,20.07,72300.0,15.9926,15.9926,15.9528,15.9926,72300.0
2007-11-05 10:35:00,20.07,20.12,20.07,20.07,121200.0,15.9926,16.0324,15.9926,15.9926,121200.0
2007-11-05 10:40:00,20.07,20.11,20.07,20.11,70500.0,15.9926,16.0245,15.9926,16.0245,70500.0
2007-11-05 10:45:00,20.12,20.12,20.08,20.09,42000.0,16.0324,16.0324,16.0006,16.0085,42000.0
2007-11-05 10:50:00,20.08,20.09,20.05,20.07,58200.0,16.0006,16.0085,15.9767,15.9926,58200.0
2007-11-05 10:55:00,20.07,20.09,20.03,20.07,51300.0,15.9926,16.0085,15.9607,15.9926,51300.0
2007-11-05 11:00:00,20.08,20.12,20.06,20.08,40200.0,16.0006,16.0324,15.9846,16.0006,40200.0
2007-11-05 11:05:00,20.09,20.13,20.06,20.09,822900.0,16.0085,16.0404,15.9846,16.0085,822900.0
2007-11-05 11:10:00,20.1,20.13,20.07,20.09,58800.0,16.0165,16.0404,15.9926,16.0085,58800.0
2007-11-05 11:15:00,20.1,20.13,20.1,20.13,68100.0,16.0165,16.0404,16.0165,16.0404,68100.0
2007-11-05 11:20:00,20.13,20.14,20.1,20.11,57900.0,16.0404,16.0484,16.0165,16.0245,57900.0
2007-11-05 11:25:00,20.11,20.13,20.11,20.11,30900.0,16.0245,16.0404,16.0245,16.0245,30900.0
2007-11-05 11:30:00,20.11,20.14,20.11,20.14,61200.0,16.0245,16.0484,16.0245,16.0484,61200.0
2007-11-05 11:35:00,20.13,20.15,20.12,20.12,43200.0,16.0404,16.0564,16.0324,16.0324,43200.0
2007-11-05 11:40:00,20.12,20.14,20.12,20.13,55200.0,16.0324,16.0484,16.0324,16.0404,55200.0
2007-11-05 11:45:00,20.13,20.15,20.12,20.13,58800.0,16.0404,16.0564,16.0324,16.0404,58800.0
2007-11-05 11:50:00,20.13,20.18,20.13,20.16,61800.0,16.0404,16.0803,16.0404,16.0643,61800.0
2007-11-05 11:55:00,20.15,20.18,20.14,20.17,30000.0,16.0564,16.0803,16.0484,16.0723,30000.0
2007-11-05 12:00:00,20.18,20.25,20.17,20.19,79800.0,16.0803,16.136,16.0723,16.0882,79800.0
2007-11-05 12:05:00,20.2,20.2,20.15,20.16,38100.0,16.0962,16.0962,16.0564,16.0643,38100.0
2007-11-05 12:10:00,20.18,20.18,20.13,20.15,43800.0,16.0803,16.0803,16.0404,16.0564,43800.0
2007-11-05 12:15:00,20.14,20.16,20.14,20.14,24000.0,16.0484,16.0643,16.0484,16.0484,24000.0
2007-11-05 12:20:00,20.14,20.16,20.13,20.14,36900.0,16.0484,16.0643,16.0404,16.0484,36900.0
2007-11-05 12:25:00,20.14,20.15,20.13,20.15,32100.0,16.0484,16.0564,16.0404,16.0564,32100.0
2007-11-05 12:30:00,20.14,20.16,20.13,20.16,33300.0,16.0484,16.0643,16.0404,16.0643,33300.0
2007-11-05 12:35:00,20.16,20.23,20.16,20.21,30300.0,16.0643,16.1201,16.0643,16.1042,30300.0
2007-11-05 12:40:00,20.21,20.22,20.18,20.18,33900.0,16.1042,16.1121,16.0803,16.0803,33900.0
2007-11-05 12:45:00,20.19,20.2,20.16,20.16,24900.0,16.0882,16.0962,16.0643,16.0643,24900.0
2007-11-05 12:50:00,20.17,20.37,20.13,20.17,763200.0,16.0723,16.2317,16.0404,16.0723,763200.0
2007-11-05 12:55:00,20.17,20.33,20.13,20.29,222900.0,16.0723,16.1998,16.0404,16.1679,222900.0
2007-11-05 13:00:00,20.28,20.28,20.23,20.27,108000.0,16.1599,16.1599,16.1201,16.152,108000.0
2007-11-05 13:05:00,20.27,20.28,20.15,20.16,73800.0,16.152,16.1599,16.0564,16.0643,73800.0
2007-11-05 13:10:00,20.17,20.18,20.15,20.15,41100.0,16.0723,16.0803,16.0564,16.0564,41100.0
2007-11-05 13:15:00,20.16,20.17,20.11,20.11,59400.0,16.0643,16.0723,16.0245,16.0245,59400.0
2007-11-05 13:20:00,20.11,20.11,20.07,20.08,39300.0,16.0245,16.0245,15.9926,16.0006,39300.0
2007-11-05 13:25:00,20.08,20.09,20.02,20.05,97500.0,16.0006,16.0085,15.9528,15.9767,97500.0
2007-11-05 13:30:00,20.06,20.15,20.06,20.13,50700.0,15.9846,16.0564,15.9846,16.0404,50700.0
2007-11-05 13:35:00,20.15,20.15,20.07,20.1,61800.0,16.0564,16.0564,15.9926,16.0165,61800.0
2007-11-05 13:40:00,20.11,20.11,20.04,20.08,32400.0,16.0245,16.0245,15.9687,16.0006,32400.0
2007-11-05 13:45:00,20.07,20.07,20.01,20.02,26100.0,15.9926,15.9926,15.9448,15.9528,26100.0
2007-11-05 13:50:00,20.02,20.05,19.99,20.01,70200.0,15.9528,15.9767,15.9289,15.9448,70200.0
2007-11-05 13:55:00,20.02,20.04,19.99,20.01,44400.0,15.9528,15.9687,15.9289,15.9448,44400.0
2007-11-05 14:00:00,20.02,20.07,20.02,20.04,74700.0,15.9528,15.9926,15.9528,15.9687,74700.0
2007-11-05 14:05:00,20.06,20.06,20.01,20.03,47100.0,15.9846,15.9846,15.9448,15.9607,47100.0
2007-11-05 14:10:00,20.03,20.1,20.02,20.08,104100.0,15.9607,16.0165,15.9528,16.0006,104100.0
2007-11-05 14:15:00,20.08,20.16,20.02,20.04,241500.0,16.0006,16.0643,15.9528,15.9687,241500.0
2007-11-05 14:20:00,20.04,20.07,20.01,20.02,87300.0,15.9687,15.9926,15.9448,15.9528,87300.0
2007-11-05 14:25:00,20.0,20.04,19.95,20.04,100200.0,15.9368,15.9687,15.897,15.9687,100200.0
2007-11-05 14:30:00,20.03,20.05,19.98,20.02,78300.0,15.9607,15.9767,15.9209,15.9528,78300.0
2007-11-05 14:35:00,20.02,20.11,20.02,20.1,66300.0,15.9528,16.0245,15.9528,16.0165,66300.0
2007-11-05 14:40:00,20.1,20.1,20.0,20.02,72900.0,16.0165,16.0165,15.9368,15.9528,72900.0
2007-11-05 14:45:00,20.02,20.06,20.0,20.06,58800.0,15.9528,15.9846,15.9368,15.9846,58800.0
2007-11-05 14:50:00,20.06,20.08,20.03,20.03,57900.0,15.9846,16.0006,15.9607,15.9607,57900.0
2007-11-05 14:55:00,20.03,20.06,20.0,20.02,95700.0,15.9607,15.9846,15.9368,15.9528,95700.0
2007-11-05 15:00:00,20.02,20.03,20.01,20.03,101700.0,15.9528,15.9607,15.9448,15.9607,101700.0
2007-11-05 15:05:00,20.03,20.12,20.03,20.06,117300.0,15.9607,16.0324,15.9607,15.9846,117300.0
2007-11-05 15:10:00,20.06,20.08,20.03,20.04,83100.0,15.9846,16.0006,15.9607,15.9687,83100.0
2007-11-05 15:15:00,20.03,20.05,20.01,20.03,96600.0,15.9607,15.9767,15.9448,15.9607,96600.0
2007-11-05 15:20:00,20.03,20.09,20.02,20.08,152100.0,15.9607,16.0085,15.9528,16.0006,152100.0
2007-11-05 15:25:00,20.08,20.1,20.06,20.09,289200.0,16.0006,16.0165,15.9846,16.0085,289200.0
2007-11-05 15:30:00,20.09,20.15,20.09,20.12,124500.0,16.0085,16.0564,16.0085,16.0324,124500.0
2007-11-05 15:35:00,20.12,20.17,20.09,20.1,208500.0,16.0324,16.0723,16.0085,16.0165,208500.0
2007-11-05 15:40:00,20.1,20.11,20.07,20.1,168600.0,16.0165,16.0245,15.9926,16.0165,168600.0
2007-11-05 15:45:00,20.1,20.11,20.06,20.07,163200.0,16.0165,16.0245,15.9846,15.9926,163200.0
2007-11-05 15:50:00,20.07,20.1,20.05,20.1,109800.0,15.9926,16.0165,15.9767,16.0165,109800.0
2007-11-05 15:55:00,20.1,20.1,20.04,20.06,326400.0,16.0165,16.0165,15.9687,15.9846,326400.0
2007-11-06 09:30:00,20.07,20.08,20.06,20.07,54300.0,15.9926,16.0006,15.9846,15.9926,54300.0
2007-11-06 09:35:00,20.08,20.08,20.01,20.01,77100.0,16.0006,16.0006,15.9448,15.9448,77100.0
2007-11-06 09:40:00,20.02,20.06,20.0,20.02,76200.0,15.9528,15.9846,15.9368,15.9528,76200.0
2007-11-06 09:45:00,20.02,20.06,20.01,20.05,48600.0,15.9528,15.9846,15.9448,15.9767,48600.0
2007-11-06 09:50:00,20.05,20.05,20.02,20.03,64800.0,15.9767,15.9767,15.9528,15.9607,64800.0
2007-11-06 09:55:00,20.03,20.03,20.03,20.03,56100.0,15.9607,15.9607,15.9607,15.9607,56100.0
2007-11-06 10:00:00,20.03,20.03,20.0,20.02,104700.0,15.9607,15.9607,15.9368,15.9528,104700.0
2007-11-06 10:05:00,20.02,20.07,20.01,20.06,361500.0,15.9528,15.9926,15.9448,15.9846,361500.0
2007-11-06 10:10:00,20.06,20.06,20.05,20.06,35100.0,15.9846,15.9846,15.9767,15.9846,35100.0
2007-11-06 10:15:00,20.06,20.07,20.03,20.07,72600.0,15.9846,15.9926,15.9607,15.9926,72600.0
2007-11-06 10:20:00,20.06,20.06,19.97,20.02,129900.0,15.9846,15.9846,15.9129,15.9528,129900.0
2007-11-06 10:25:00,20.02,20.03,20.0,20.01,83400.0,15.9528,15.9607,15.9368,15.9448,83400.0
2007-11-06 10:30:00,20.01,20.02,19.97,20.0,106500.0,15.9448,15.9528,15.9129,15.9368,106500.0
2007-11-06 10:35:00,19.99,20.02,19.99,20.0,85500.0,15.9289,15.9528,15.9289,15.9368,85500.0
2007-11-06 10:40:00,20.0,20.01,19.98,20.0,194100.0,15.9368,15.9448,15.9209,15.9368,194100.0
2007-11-06 10:45:00,20.0,20.01,19.88,19.88,105900.0,15.9368,15.9448,15.8412,15.8412,105900.0
2007-11-06 10:50:00,19.88,19.93,19.79,19.92,114900.0,15.8412,15.881,15.7695,15.8731,114900.0
2007-11-06 10:55:00,19.92,19.92,19.88,19.91,32700.0,15.8731,15.8731,15.8412,15.8651,32700.0
2007-11-06 11:00:00,19.91,19.91,19.85,19.89,40200.0,15.8651,15.8651,15.8173,15.8492,40200.0
2007-11-06 11:05:00,19.87,19.88,19.86,19.88,40200.0,15.8332,15.8412,15.8253,15.8412,40200.0
2007-11-06 11:10:00,19.88,19.88,19.85,19.85,34800.0,15.8412,15.8412,15.8173,15.8173,34800.0
2007-11-06 11:15:00,19.86,19.87,19.85,19.86,60000.0,15.8253,15.8332,15.8173,15.8253,60000.0
2007-11-06 11:20:00,19.86,19.87,19.81,19.83,139800.0,15.8253,15.8332,15.7854,15.8014,139800.0
2007-11-06 11:25:00,19.83,19.86,19.83,19.85,75000.0,15.8014,15.8253,15.8014,15.8173,75000.0
2007-11-06 11:30:00,19.86,19.86,19.84,19.85,100200.0,15.8253,15.8253,15.8093,15.8173,100200.0
2007-11-06 11:35:00,19.85,19.86,19.82,19.84,59100.0,15.8173,15.8253,15.7934,15.8093,59100.0
2007-11-06 11:40:00,19.84,19.85,19.82,19.83,195000.0,15.8093,15.8173,15.7934,15.8014,195000.0
2007-11-06 11:45:00,19.83,19.83,19.8,19.8,30900.0,15.8014,15.8014,15.7775,15.7775,30900.0
2007-11-06 11:50:00,19.79,19.79,19.7,19.72,105300.0,15.7695,15.7695,15.6978,15.7137,105300.0
2007-11-06 11:55:00,19.72,19.72,19.67,19.69,53700.0,15.7137,15.7137,15.6739,15.6898,53700.0
2007-11-06 12:00:00,19.69,19.75,19.68,19.73,65700.0,15.6898,15.7376,15.6818,15.7217,65700.0
2007-11-06 12:05:00,19.73,19.76,19.73,19.76,94500.0,15.7217,15.7456,15.7217,15.7456,94500.0
2007-11-06 12:10:00,19.76,19.88,19.76,19.88,61500.0,15.7456,15.8412,15.7456,15.8412,61500.0
2007-11-06 12:15:00,19.89,19.94,19.88,19.89,69900.0,15.8492,15.889,15.8412,15.8492,69900.0
2007-11-06 12:20:00,19.89,19.9,19.83,19.83,55200.0,15.8492,15.8571,15.8014,15.8014,55200.0
2007-11-06 12:25:00,19.84,19.84,19.78,19.79,44100.0,15.8093,15.8093,15.7615,15.7695,44100.0
2007-11-06 12:30:00,19.8,19.81,19.79,19.8,121800.0,15.7775,15.7854,15.7695,15.7775,121800.0
2007-11-06 12:35:00,19.8,19.8,19.79,19.8,28200.0,15.7775,15.7775,15.7695,15.7775,28200.0
2007-11-06 12:40:00,19.8,19.81,19.79,19.81,47400.0,15.7775,15.7854,15.7695,15.7854,47400.0
2007-11-06 12:45:00,19.81,19.83,19.8,19.8,37800.0,15.7854,15.8014,15.7775,15.7775,37800.0
2007-11-06 12:50:00,19.8,19.83,19.8,19.83,27900.0,15.7775,15.8014,15.7775,15.8014,27900.0
2007-11-06 12:55:00,19.83,19.85,19.83,19.84,50400.0,15.8014,15.8173,15.8014,15.8093,50400.0
2007-11-06 13:00:00,19.85,19.87,19.82,19.83,82800.0,15.8173,15.8332,15.7934,15.8014,82800.0
2007-11-06 13:05:00,19.83,19.87,19.83,19.85,105900.0,15.8014,15.8332,15.8014,15.8173,105900.0
2007-11-06 13:10:00,19.86,19.87,19.84,19.85,43500.0,15.8253,15.8332,15.8093,15.8173,43500.0
2007-11-06 13:15:00,19.85,19.86,19.85,19.86,30000.0,15.8173,15.8253,15.8173,15.8253,30000.0
2007-11-06 13:20:00,19.86,19.86,19.83,19.86,33600.0,15.8253,15.8253,15.8014,15.8253,33600.0
2007-11-06 13:25:00,19.86,19.87,19.84,19.86,35100.0,15.8253,15.8332,15.8093,15.8253,35100.0
2007-11-06 13:30:00,19.85,19.87,19.85,19.86,21000.0,15.8173,15.8332,15.8173,15.8253,21000.0
2007-11-06 13:35:00,19.86,19.88,19.86,19.88,45000.0,15.8253,15.8412,15.8253,15.8412,45000.0
2007-11-06 13:40:00,19.88,19.88,19.86,19.87,31800.0,15.8412,15.8412,15.8253,15.8332,31800.0
2007-11-06 13:45:00,19.87,19.87,19.84,19.86,58200.0,15.8332,15.8332,15.8093,15.8253,58200.0
2007-11-06 13:50:00,19.87,19.9,19.87,19.9,27900.0,15.8332,15.8571,15.8332,15.8571,27900.0
2007-11-06 13:55:00,19.9,19.91,19.85,19.86,41400.0,15.8571,15.8651,15.8173,15.8253,41400.0
2007-11-06 14:00:00,19.86,19.87,19.85,19.86,78000.0,15.8253,15.8332,15.8173,15.8253,78000.0
2007-11-06 14:05:00,19.86,19.89,19.83,19.86,147000.0,15.8253,15.8492,15.8014,15.8253,147000.0
2007-11-06 14:10:00,19.86,19.89,19.86,19.89,55800.0,15.8253,15.8492,15.8253,15.8492,55800.0
2007-11-06 14:15:00,19.88,19.88,19.85,19.87,68100.0,15.8412,15.8412,15.8173,15.8332,68100.0
2007-11-06 14:20:00,19.87,19.9,19.85,19.89,117000.0,15.8332,15.8571,15.8173,15.8492,117000.0
2007-11-06 14:25:00,19.88,19.89,19.85,19.87,85800.0,15.8412,15.8492,15.8173,15.8332,85800.0
2007-11-06 14:30:00,19.87,19.88,19.84,19.88,182700.0,15.8332,15.8412,15.8093,15.8412,182700.0
2007-11-06 14:35:00,19.88,19.89,19.85,19.87,57000.0,15.8412,15.8492,15.8173,15.8332,57000.0
2007-11-06 14:40:00,19.87,19.9,19.86,19.9,90900.0,15.8332,15.8571,15.8253,15.8571,90900.0
2007-11-06 14:45:00,19.9,19.93,19.9,19.9,63300.0,15.8571,15.881,15.8571,15.8571,63300.0
2007-11-06 14:50:00,19.91,19.91,19.89,19.91,86100.0,15.8651,15.8651,15.8492,15.8651,86100.0
2007-11-06 14:55:00,19.9,19.94,19.89,19.9,68700.0,15.8571,15.889,15.8492,15.8571,68700.0
2007-11-06 15:00:00,19.91,19.92,19.9,19.9,76500.0,15.8651,15.8731,15.8571,15.8571,76500.0
2007-11-06 15:05:00,19.9,19.92,19.88,19.9,78900.0,15.8571,15.8731,15.8412,15.8571,78900.0
2007-11-06 15:10:00,19.91,19.92,19.91,19.91,54600.0,15.8651,15.8731,15.8651,15.8651,54600.0
2007-11-06 15:15:00,19.92,19.95,19.9,19.95,264900.0,15.8731,15.897,15.8571,15.897,264900.0
2007-11-06 15:20:00,19.95,20.02,19.95,20.02,105000.0,15.897,15.9528,15.897,15.9528,105000.0
2007-11-06 15:25:00,20.02,20.02,19.99,20.0,45600.0,15.9528,15.9528,15.9289,15.9368,45600.0
2007-11-06 15:30:00,20.0,20.0,19.95,19.99,109500.0,15.9368,15.9368,15.897,15.9289,109500.0
2007-11-06 15:35:00,19.99,20.01,19.98,20.01,225600.0,15.9289,15.9448,15.9209,15.9448,225600.0
2007-11-06 15:40:00,20.01,20.06,20.01,20.05,126000.0,15.9448,15.9846,15.9448,15.9767,126000.0
2007-11-06 15:45:00,20.05,20.08,20.04,20.07,103200.0,15.9767,16.0006,15.9687,15.9926,103200.0
2007-11-06 15:50:00,20.06,20.06,20.02,20.04,122700.0,15.9846,15.9846,15.9528,15.9687,122700.0
2007-11-06 15:55:00,20.04,20.04,19.98,20.0,336900.0,15.9687,15.9687,15.9209,15.9368,336900.0
2007-11-07 09:30:00,19.99,20.22,19.85,20.04,132000.0,15.9289,16.1121,15.8173,15.9687,132000.0
2007-11-07 09:35:00,20.04,20.05,19.96,19.98,145800.0,15.9687,15.9767,15.905,15.9209,145800.0
2007-11-07 09:40:00,19.98,20.0,19.93,19.99,118200.0,15.9209,15.9368,15.881,15.9289,118200.0
2007-11-07 09:45:00,19.99,19.99,19.93,19.97,94200.0,15.9289,15.9289,15.881,15.9129,94200.0
2007-11-07 09:50:00,19.97,19.97,19.96,19.97,120300.0,15.9129,15.9129,15.905,15.9129,120300.0
2007-11-07 09:55:00,19.96,19.97,19.93,19.97,104700.0,15.905,15.9129,15.881,15.9129,104700.0
2007-11-07 10:00:00,19.97,20.0,19.95,20.0,88200.0,15.9129,15.9368,15.897,15.9368,88200.0
2007-11-07 10:05:00,20.0,20.01,19.98,20.01,140700.0,15.9368,15.9448,15.9209,15.9448,140700.0
2007-11-07 10:10:00,20.01,20.02,19.99,19.99,108000.0,15.9448,15.9528,15.9289,15.9289,108000.0
2007-11-07 10:15:00,20.0,20.04,20.0,20.04,78000.0,15.9368,15.9687,15.9368,15.9687,78000.0
2007-11-07 10:20:00,20.04,20.07,20.02,20.03,174000.0,15.9687,15.9926,15.9528,15.9607,174000.0
2007-11-07 10:25:00,20.03,20.06,20.03,20.06,52500.0,15.9607,15.9846,15.9607,15.9846,52500.0
2007-11-07 10:30:00,20.06,20.08,20.03,20.03,98700.0,15.9846,16.0006,15.9607,15.9607,98700.0
2007-11-07 10:35:00,20.04,20.05,20.03,20.04,119700.0,15.9687,15.9767,15.9607,15.9687,119700.0
2007-11-07 10:40:00,20.04,20.05,20.0,20.04,133200.0,15.9687,15.9767,15.9368,15.9687,133200.0
2007-11-07 10:45:00,20.04,20.05,20.03,20.03,55200.0,15.9687,15.9767,15.9607,15.9607,55200.0
2007-11-07 10:50:00,20.04,20.08,20.03,20.08,53700.0,15.9687,16.0006,15.9607,16.0006,53700.0
2007-11-07 10:55:00,20.08,20.08,20.03,20.03,66300.0,16.0006,16.0006,15.9607,15.9607,66300.0
2007-11-07 11:00:00,20.03,20.08,20.03,20.07,72900.0,15.9607,16.0006,15.9607,15.9926,72900.0
2007-11-07 11:05:00,20.06,20.08,20.06,20.07,58200.0,15.9846,16.0006,15.9846,15.9926,58200.0
2007-11-07 11:10:00,20.08,20.1,20.06,20.08,46800.0,16.0006,16.0165,15.9846,16.0006,46800.0
2007-11-07 11:15:00,20.07,20.13,20.07,20.13,40200.0,15.9926,16.0404,15.9926,16.0404,40200.0
2007-11-07 11:20:00,20.13,20.13,20.1,20.1,38700.0,16.0404,16.0404,16.0165,16.0165,38700.0
2007-11-07 11:25:00,20.11,20.12,20.09,20.1,29100.0,16.0245,16.0324,16.0085,16.0165,29100.0
2007-11-07 11:30:00,20.11,20.11,20.08,20.1,54600.0,16.0245,16.0245,16.0006,16.0165,54600.0
2007-11-07 11:35:00,20.1,20.1,20.06,20.07,39300.0,16.0165,16.0165,15.9846,15.9926,39300.0
2007-11-07 11:40:00,20.06,20.07,20.05,20.06,30000.0,15.9846,15.9926,15.9767,15.9846,30000.0
2007-11-07 11:45:00,20.06,20.07,20.05,20.05,41700.0,15.9846,15.9926,15.9767,15.9767,41700.0
2007-11-07 11:50:00,20.05,20.07,20.05,20.06,43500.0,15.9767,15.9926,15.9767,15.9846,43500.0
2007-11-07 11:55:00,20.06,20.07,20.06,20.07,60000.0,15.9846,15.9926,15.9846,15.9926,60000.0
2007-11-07 12:00:00,20.06,20.06,20.04,20.05,34500.0,15.9846,15.9846,15.9687,15.9767,34500.0
2007-11-07 12:05:00,20.05,20.07,20.05,20.07,53100.0,15.9767,15.9926,15.9767,15.9926,53100.0
2007-11-07 12:10:00,20.07,20.11,20.06,20.08,145500.0,15.9926,16.0245,15.9846,16.0006,145500.0
2007-11-07 12:15:00,20.08,20.1,20.06,20.09,42000.0,16.0006,16.0165,15.9846,16.0085,42000.0
2007-11-07 12:20:00,20.09,20.1,20.08,20.09,79500.0,16.0085,16.0165,16.0006,16.0085,79500.0
2007-11-07 12:25:00,20.09,20.1,20.09,20.09,77400.0,16.0085,16.0165,16.0085,16.0085,77400.0
2007-11-07 12:30:00,20.09,20.14,20.09,20.12,84900.0,16.0085,16.0484,16.0085,16.0324,84900.0
2007-11-07 12:35:00,20.12,20.13,20.09,20.11,37800.0,16.0324,16.0404,16.0085,16.0245,37800.0
2007-11-07 12:40:00,20.11,20.11,20.09,20.1,42000.0,16.0245,16.0245,16.0085,16.0165,42000.0
2007-11-07 12:45:00,20.09,20.1,20.05,20.07,57600.0,16.0085,16.0165,15.9767,15.9926,57600.0
2007-11-07 12:50:00,20.07,20.07,20.05,20.06,127800.0,15.9926,15.9926,15.9767,15.9846,127800.0
2007-11-07 12:55:00,20.06,20.07,20.05,20.06,192000.0,15.9846,15.9926,15.9767,15.9846,192000.0
2007-11-07 13:00:00,20.06,20.07,20.01,20.02,58800.0,15.9846,15.9926,15.9448,15.9528,58800.0
2007-11-07 13:05:00,20.02,20.05,19.99,20.0,60300.0,15.9528,15.9767,15.9289,15.9368,60300.0
2007-11-07 13:10:00,20.01,20.01,19.93,19.95,67800.0,15.9448,15.9448,15.881,15.897,67800.0
2007-11-07 13:15:00,19.95,20.02,19.93,20.01,142200.0,15.897,15.9528,15.881,15.9448,142200.0
2007-11-07 13:20:00,20.02,20.07,20.02,20.02,88200.0,15.9528,15.9926,15.9528,15.9528,88200.0
2007-11-07 13:25:00,20.03,20.05,20.0,20.0,104100.0,15.9607,15.9767,15.9368,15.9368,104100.0
2007-11-07 13:30:00,20.0,20.0,19.99,20.0,121800.0,15.9368,15.9368,15.9289,15.9368,121800.0
2007-11-07 13:35:00,20.0,20.0,19.99,20.0,70200.0,15.9368,15.9368,15.9289,15.9368,70200.0
2007-11-07 13:40:00,20.0,20.0,19.97,20.0,95700.0,15.9368,15.9368,15.9129,15.9368,95700.0
2007-11-07 13:45:00,20.0,20.01,19.97,19.98,59400.0,15.9368,15.9448,15.9129,15.9209,59400.0
2007-11-07 13:50:00,19.98,20.0,19.98,19.98,30900.0,15.9209,15.9368,15.9209,15.9209,30900.0
2007-11-07 13:55:00,19.99,20.0,19.99,19.99,120000.0,15.9289,15.9368,15.9289,15.9289,120000.0
2007-11-07 14:00:00,19.99,20.02,19.97,20.0,216300.0,15.9289,15.9528,15.9129,15.9368,216300.0
2007-11-07 14:05:00,20.01,20.03,20.0,20.01,77400.0,15.9448,15.9607,15.9368,15.9448,77400.0
2007-11-07 14:10:00,20.01,20.02,20.0,20.01,90000.0,15.9448,15.9528,15.9368,15.9448,90000.0
2007-11-07 14:15:00,20.01,20.02,20.0,20.0,57300.0,15.9448,15.9528,15.9368,15.9368,57300.0
2007-11-07 14:20:00,20.01,20.02,20.0,20.01,94200.0,15.9448,15.9528,15.9368,15.9448,94200.0
2007-11-07 14:25:00,20.02,20.05,19.97,20.05,430200.0,15.9528,15.9767,15.9129,15.9767,430200.0
2007-11-07 14:30:00,20.04,20.05,20.03,20.04,76200.0,15.9687,15.9767,15.9607,15.9687,76200.0
2007-11-07 14:35:00,20.05,20.05,20.03,20.03,96000.0,15.9767,15.9767,15.9607,15.9607,96000.0
2007-11-07 14:40:00,20.03,20.03,20.0,20.01,111000.0,15.9607,15.9607,15.9368,15.9448,111000.0
2007-11-07 14:45:00,20.0,20.03,20.0,20.02,51600.0,15.9368,15.9607,15.9368,15.9528,51600.0
2007-11-07 14:50:00,20.02,20.03,20.0,20.02,124800.0,15.9528,15.9607,15.9368,15.9528,124800.0
2007-11-07 14:55:00,20.02,20.03,20.0,20.03,74700.0,15.9528,15.9607,15.9368,15.9607,74700.0
2007-11-07 15:00:00,20.03,20.04,19.96,20.02,169200.0,15.9607,15.9687,15.905,15.9528,169200.0
2007-11-07 15:05:00,20.02,20.02,19.99,20.01,181800.0,15.9528,15.9528,15.9289,15.9448,181800.0
2007-11-07 15:10:00,20.02,20.03,20.0,20.03,156900.0,15.9528,15.9607,15.9368,15.9607,156900.0
2007-11-07 15:15:00,20.04,20.04,20.0,20.01,90300.0,15.9687,15.9687,15.9368,15.9448,90300.0
2007-11-07 15:20:00,20.01,20.03,20.01,20.02,120900.0,15.9448,15.9607,15.9448,15.9528,120900.0
2007-11-07 15:25:00,20.02,20.08,20.02,20.04,207000.0,15.9528,16.0006,15.9528,15.9687,207000.0
2007-11-07 15:30:00,20.05,20.05,20.03,20.04,231900.0,15.9767,15.9767,15.9607,15.9687,231900.0
2007-11-07 15:35:00,20.04,20.06,20.02,20.03,129600.0,15.9687,15.9846,15.9528,15.9607,129600.0
2007-11-07 15:40:00,20.03,20.06,20.03,20.06,168000.0,15.9607,15.9846,15.9607,15.9846,168000.0
2007-11-07 15:45:00,20.06,20.07,19.99,20.0,65100.0,15.9846,15.9926,15.9289,15.9368,65100.0
2007-11-07 15:50:00,20.0,20.02,19.92,19.92,119700.0,15.9368,15.9528,15.8731,15.8731,119700.0
2007-11-07 15:55:00,19.92,19.92,19.86,19.88,172200.0,15.8731,15.8731,15.8253,15.8412,172200.0
2007-11-08 09:30:00,19.76,19.99,19.76,19.97,38700.0,15.7456,15.9289,15.7456,15.9129,38700.0
2007-11-08 09:35:00,19.97,19.97,19.87,19.89,30300.0,15.9129,15.9129,15.8332,15.8492,30300.0
2007-11-08 09:40:00,19.9,19.97,19.81,19.95,88800.0,15.8571,15.9129,15.7854,15.897,88800.0
2007-11-08 09:45:00,19.95,20.14,19.93,20.13,153900.0,15.897,16.0484,15.881,16.0404,153900.0
2007-11-08 09:50:00,20.14,20.29,20.11,20.22,154200.0,16.0484,16.1679,16.0245,16.1121,154200.0
2007-11-08 09:55:00,20.22,20.31,20.2,20.25,57000.0,16.1121,16.1838,16.0962,16.136,57000.0
2007-11-08 10:00:00,20.26,20.32,20.23,20.26,139500.0,16.144,16.1918,16.1201,16.144,139500.0
2007-11-08 10:05:00,20.28,20.48,20.23,20.47,186900.0,16.1599,16.3193,16.1201,16.3113,186900.0
2007-11-08 10:10:00,20.45,20.46,20.34,20.36,86700.0,16.2954,16.3034,16.2078,16.2237,86700.0
2007-11-08 10:15:00,20.35,20.49,20.35,20.47,100500.0,16.2157,16.3273,16.2157,16.3113,100500.0
2007-11-08 10:20:00,20.47,20.56,20.46,20.49,133800.0,16.3113,16.3831,16.3034,16.3273,133800.0
2007-11-08 10:25:00,20.5,20.57,20.48,20.56,149400.0,16.3352,16.391,16.3193,16.3831,149400.0
2007-11-08 10:30:00,20.55,20.59,20.5,20.59,183000.0,16.3751,16.407,16.3352,16.407,183000.0
2007-11-08 10:35:00,20.59,20.59,20.45,20.47,82800.0,16.407,16.407,16.2954,16.3113,82800.0
2007-11-08 10:40:00,20.47,20.52,20.45,20.47,86100.0,16.3113,16.3512,16.2954,16.3113,86100.0
2007-11-08 10:45:00,20.45,20.45,20.23,20.23,199200.0,16.2954,16.2954,16.1201,16.1201,199200.0
2007-11-08 10:50:00,20.23,20.24,20.17,20.18,86400.0,16.1201,16.1281,16.0723,16.0803,86400.0
2007-11-08 10:55:00,20.17,20.27,20.17,20.26,42900.0,16.0723,16.152,16.0723,16.144,42900.0
2007-11-08 11:00:00,20.25,20.32,20.25,20.29,101400.0,16.136,16.1918,16.136,16.1679,101400.0
2007-11-08 11:05:00,20.29,20.44,20.24,20.44,124200.0,16.1679,16.2874,16.1281,16.2874,124200.0
2007-11-08 11:10:00,20.46,20.52,20.46,20.47,63300.0,16.3034,16.3512,16.3034,16.3113,63300.0
2007-11-08 11:15:00,20.47,20.49,20.43,20.45,85800.0,16.3113,16.3273,16.2795,16.2954,85800.0
2007-11-08 11:20:00,20.45,20.45,20.41,20.41,63600.0,16.2954,16.2954,16.2635,16.2635,63600.0
2007-11-08 11:25:00,20.41,20.43,20.4,20.43,36000.0,16.2635,16.2795,16.2556,16.2795,36000.0
2007-11-08 11:30:00,20.43,20.45,20.41,20.42,75300.0,16.2795,16.2954,16.2635,16.2715,75300.0
2007-11-08 11:35:00,20.42,20.45,20.39,20.39,95100.0,16.2715,16.2954,16.2476,16.2476,95100.0
2007-11-08 11:40:00,20.4,20.43,20.37,20.43,72600.0,16.2556,16.2795,16.2317,16.2795,72600.0
2007-11-08 11:45:00,20.44,20.44,20.38,20.4,109800.0,16.2874,16.2874,16.2396,16.2556,109800.0
2007-11-08 11:50:00,20.4,20.43,20.4,20.4,103200.0,16.2556,16.2795,16.2556,16.2556,103200.0
2007-11-08 11:55:00,20.41,20.43,20.38,20.43,54600.0,16.2635,16.2795,16.2396,16.2795,54600.0
2007-11-08 12:00:00,20.43,20.44,20.4,20.4,51600.0,16.2795,16.2874,16.2556,16.2556,51600.0
2007-11-08 12:05:00,20.41,20.41,20.29,20.29,49200.0,16.2635,16.2635,16.1679,16.1679,49200.0
2007-11-08 12:10:00,20.31,20.35,20.28,20.34,33300.0,16.1838,16.2157,16.1599,16.2078,33300.0
2007-11-08 12:15:00,20.34,20.35,20.2,20.22,44400.0,16.2078,16.2157,16.0962,16.1121,44400.0
2007-11-08 12:20:00,20.21,20.3,20.2,20.29,33000.0,16.1042,16.1759,16.0962,16.1679,33000.0
2007-11-08 12:25:00,20.3,20.36,20.27,20.33,61500.0,16.1759,16.2237,16.152,16.1998,61500.0
2007-11-08 12:30:00,20.33,20.37,20.32,20.37,38400.0,16.1998,16.2317,16.1918,16.2317,38400.0
2007-11-08 12:35:00,20.37,20.37,20.22,20.26,54900.0,16.2317,16.2317,16.1121,16.144,54900.0
2007-11-08 12:40:00,20.26,20.33,20.2,20.32,101700.0,16.144,16.1998,16.0962,16.1918,101700.0
2007-11-08 12:45:00,20.32,20.37,20.28,20.33,152400.0,16.1918,16.2317,16.1599,16.1998,152400.0
2007-11-08 12:50:00,20.3,20.38,20.28,20.33,165300.0,16.1759,16.2396,16.1599,16.1998,165300.0
2007-11-08 12:55:00,20.33,20.39,20.31,20.32,132300.0,16.1998,16.2476,16.1838,16.1918,132300.0
2007-11-08 13:00:00,20.32,20.4,20.32,20.39,125100.0,16.1918,16.2556,16.1918,16.2476,125100.0
2007-11-08 13:05:00,20.38,20.38,20.29,20.33,97200.0,16.2396,16.2396,16.1679,16.1998,97200.0
2007-11-08 13:10:00,20.33,20.38,20.3,20.33,88200.0,16.1998,16.2396,16.1759,16.1998,88200.0
2007-11-08 13:15:00,20.35,20.38,20.26,20.32,61200.0,16.2157,16.2396,16.144,16.1918,61200.0
2007-11-08 13:20:00,20.32,20.4,20.32,20.37,55800.0,16.1918,16.2556,16.1918,16.2317,55800.0
2007-11-08 13:25:00,20.36,20.48,20.35,20.4,82200.0,16.2237,16.3193,16.2157,16.2556,82200.0
2007-11-08 13:30:00,20.42,20.53,20.41,20.46,105600.0,16.2715,16.3592,16.2635,16.3034,105600.0
2007-11-08 13:35:00,20.45,20.47,20.36,20.4,64500.0,16.2954,16.3113,16.2237,16.2556,64500.0
2007-11-08 13:40:00,20.4,20.44,20.33,20.39,57000.0,16.2556,16.2874,16.1998,16.2476,57000.0
2007-11-08 13:45:00,20.38,20.42,20.36,20.39,49500.0,16.2396,16.2715,16.2237,16.2476,49500.0
2007-11-08 13:50:00,20.4,20.43,20.37,20.38,55200.0,16.2556,16.2795,16.2317,16.2396,55200.0
2007-11-08 13:55:00,20.38,20.45,20.35,20.45,88500.0,16.2396,16.2954,16.2157,16.2954,88500.0
2007-11-08 14:00:00,20.44,20.48,20.39,20.4,104700.0,16.2874,16.3193,16.2476,16.2556,104700.0
2007-11-08 14:05:00,20.4,20.44,20.36,20.36,77400.0,16.2556,16.2874,16.2237,16.2237,77400.0
2007-11-08 14:10:00,20.36,20.42,20.35,20.4,48300.0,16.2237,16.2715,16.2157,16.2556,48300.0
2007-11-08 14:15:00,20.39,20.47,20.37,20.45,61500.0,16.2476,16.3113,16.2317,16.2954,61500.0
2007-11-08 14:20:00,20.45,20.46,20.39,20.46,58200.0,16.2954,16.3034,16.2476,16.3034,58200.0
2007-11-08 14:25:00,20.45,20.47,20.4,20.44,47100.0,16.2954,16.3113,16.2556,16.2874,47100.0
2007-11-08 14:30:00,20.43,20.48,20.42,20.45,72600.0,16.2795,16.3193,16.2715,16.2954,72600.0
2007-11-08 14:35:00,20.46,20.46,20.38,20.38,56100.0,16.3034,16.3034,16.2396,16.2396,56100.0
2007-11-08 14:40:00,20.38,20.42,20.38,20.4,46500.0,16.2396,16.2715,16.2396,16.2556,46500.0
2007-11-08 14:45:00,20.4,20.42,20.37,20.42,66600.0,16.2556,16.2715,16.2317,16.2715,66600.0
2007-11-08 14:50:00,20.42,20.43,20.37,20.41,69300.0,16.2715,16.2795,16.2317,16.2635,69300.0
2007-11-08 14:55:00,20.42,20.53,20.4,20.52,63300.0,16.2715,16.3592,16.2556,16.3512,63300.0
2007-11-08 15:00:00,20.52,20.53,20.44,20.47,114600.0,16.3512,16.3592,16.2874,16.3113,114600.0
2007-11-08 15:05:00,20.48,20.48,20.4,20.44,146400.0,16.3193,16.3193,16.2556,16.2874,146400.0
2007-11-08 15:10:00,20.43,20.44,20.39,20.43,108900.0,16.2795,16.2874,16.2476,16.2795,108900.0
2007-11-08 15:15:00,20.44,20.53,20.43,20.53,66300.0,16.2874,16.3592,16.2795,16.3592,66300.0
2007-11-08 15:20:00,20.55,20.64,20.54,20.64,70200.0,16.3751,16.4468,16.3671,16.4468,70200.0
2007-11-08 15:25:00,20.62,20.73,20.59,20.68,123900.0,16.4309,16.5185,16.407,16.4787,123900.0
2007-11-08 15:30:00,20.68,20.74,20.67,20.7,131100.0,16.4787,16.5265,16.4707,16.4946,131100.0
2007-11-08 15:35:00,20.68,20.7,20.66,20.67,130800.0,16.4787,16.4946,16.4627,16.4707,130800.0
2007-11-08 15:40:00,20.68,20.81,20.68,20.77,138900.0,16.4787,16.5823,16.4787,16.5504,138900.0
2007-11-08 15:45:00,20.77,20.87,20.74,20.84,167400.0,16.5504,16.6301,16.5265,16.6062,167400.0
2007-11-08 15:50:00,20.84,20.84,20.77,20.8,188100.0,16.6062,16.6062,16.5504,16.5743,188100.0
2007-11-08 15:55:00,20.8,20.81,20.71,20.72,250500.0,16.5743,16.5823,16.5026,16.5106,250500.0
2007-11-09 09:30:00,20.68,20.73,20.52,20.52,96600.0,16.4787,16.5185,16.3512,16.3512,96600.0
2007-11-09 09:35:00,20.51,20.54,20.45,20.54,72300.0,16.3432,16.3671,16.2954,16.3671,72300.0
2007-11-09 09:40:00,20.53,20.61,20.52,20.6,49200.0,16.3592,16.4229,16.3512,16.4149,49200.0
2007-11-09 09:45:00,20.61,20.67,20.57,20.61,51600.0,16.4229,16.4707,16.391,16.4229,51600.0
2007-11-09 09:50:00,20.61,20.63,20.51,20.52,82500.0,16.4229,16.4388,16.3432,16.3512,82500.0
2007-11-09 09:55:00,20.52,20.56,20.47,20.47,41100.0,16.3512,16.3831,16.3113,16.3113,41100.0
2007-11-09 10:00:00,20.46,20.51,20.31,20.51,124500.0,16.3034,16.3432,16.1838,16.3432,124500.0
2007-11-09 10:05:00,20.52,20.6,20.48,20.57,82200.0,16.3512,16.4149,16.3193,16.391,82200.0
2007-11-09 10:10:00,20.57,20.59,20.44,20.44,34800.0,16.391,16.407,16.2874,16.2874,34800.0
2007-11-09 10:15:00,20.45,20.66,20.43,20.64,47400.0,16.2954,16.4627,16.2795,16.4468,47400.0
2007-11-09 10:20:00,20.64,20.66,20.46,20.47,48900.0,16.4468,16.4627,16.3034,16.3113,48900.0
2007-11-09 10:25:00,20.48,20.59,20.48,20.56,39600.0,16.3193,16.407,16.3193,16.3831,39600.0
2007-11-09 10:30:00,20.57,20.57,20.42,20.45,24600.0,16.391,16.391,16.2715,16.2954,24600.0
2007-11-09 10:35:00,20.45,20.49,20.45,20.46,54300.0,16.2954,16.3273,16.2954,16.3034,54300.0
2007-11-09 10:40:00,20.47,20.49,20.44,20.45,48900.0,16.3113,16.3273,16.2874,16.2954,48900.0
2007-11-09 10:45:00,20.45,20.47,20.42,20.45,134700.0,16.2954,16.3113,16.2715,16.2954,134700.0
2007-11-09 10:50:00,20.46,20.5,20.45,20.45,67500.0,16.3034,16.3352,16.2954,16.2954,67500.0
2007-11-09 10:55:00,20.46,20.47,20.43,20.47,37800.0,16.3034,16.3113,16.2795,16.3113,37800.0
2007-11-09 11:00:00,20.46,20.48,20.36,20.37,32100.0,16.3034,16.3193,16.2237,16.2317,32100.0
2007-11-09 11:05:00,20.38,20.39,20.27,20.27,50400.0,16.2396,16.2476,16.152,16.152,50400.0
2007-11-09 11:10:00,20.27,20.37,20.25,20.34,72600.0,16.152,16.2317,16.136,16.2078,72600.0
2007-11-09 11:15:00,20.34,20.36,20.31,20.32,18900.0,16.2078,16.2237,16.1838,16.1918,18900.0
2007-11-09 11:20:00,20.31,20.38,20.31,20.35,28200.0,16.1838,16.2396,16.1838,16.2157,28200.0
2007-11-09 11:25:00,20.37,20.4,20.3,20.31,41400.0,16.2317,16.2556,16.1759,16.1838,41400.0
2007-11-09 11:30:00,20.31,20.39,20.31,20.31,52800.0,16.1838,16.2476,16.1838,16.1838,52800.0
2007-11-09 11:35:00,20.31,20.32,20.25,20.3,39300.0,16.1838,16.1918,16.136,16.1759,39300.0
2007-11-09 11:40:00,20.31,20.37,20.3,20.32,41100.0,16.1838,16.2317,16.1759,16.1918,41100.0
2007-11-09 11:45:00,20.32,20.46,20.31,20.34,80400.0,16.1918,16.3034,16.1838,16.2078,80400.0
2007-11-09 11:50:00,20.34,20.38,20.32,20.33,28500.0,16.2078,16.2396,16.1918,16.1998,28500.0
2007-11-09 11:55:00,20.35,20.48,20.33,20.48,50400.0,16.2157,16.3193,16.1998,16.3193,50400.0
2007-11-09 12:00:00,20.48,20.49,20.39,20.46,61200.0,16.3193,16.3273,16.2476,16.3034,61200.0
2007-11-09 12:05:00,20.46,20.48,20.44,20.48,37800.0,16.3034,16.3193,16.2874,16.3193,37800.0
2007-11-09 12:10:00,20.48,20.48,20.43,20.44,38100.0,16.3193,16.3193,16.2795,16.2874,38100.0
2007-11-09 12:15:00,20.44,20.48,20.42,20.48,60900.0,16.2874,16.3193,16.2715,16.3193,60900.0
2007-11-09 12:20:00,20.48,20.49,20.45,20.45,48300.0,16.3193,16.3273,16.2954,16.2954,48300.0
2007-11-09 12:25:00,20.44,20.5,20.44,20.5,38400.0,16.2874,16.3352,16.2874,16.3352,38400.0
2007-11-09 12:30:00,20.49,20.51,20.46,20.47,44400.0,16.3273,16.3432,16.3034,16.3113,44400.0
2007-11-09 12:35:00,20.47,20.63,20.47,20.61,96900.0,16.3113,16.4388,16.3113,16.4229,96900.0
2007-11-09 12:40:00,20.62,20.66,20.61,20.61,82800.0,16.4309,16.4627,16.4229,16.4229,82800.0
2007-11-09 12:45:00,20.62,20.65,20.58,20.64,69000.0,16.4309,16.4548,16.399,16.4468,69000.0
2007-11-09 12:50:00,20.62,20.63,20.57,20.59,35100.0,16.4309,16.4388,16.391,16.407,35100.0
2007-11-09 12:55:00,20.59,20.63,20.59,20.63,38400.0,16.407,16.4388,16.407,16.4388,38400.0
2007-11-09 13:00:00,20.62,20.62,20.57,20.59,26700.0,16.4309,16.4309,16.391,16.407,26700.0
2007-11-09 13:05:00,20.59,20.59,20.52,20.53,58500.0,16.407,16.407,16.3512,16.3592,58500.0
2007-11-09 13:10:00,20.54,20.56,20.53,20.55,26400.0,16.3671,16.3831,16.3592,16.3751,26400.0
2007-11-09 13:15:00,20.55,20.63,20.55,20.63,33900.0,16.3751,16.4388,16.3751,16.4388,33900.0
2007-11-09 13:20:00,20.63,20.66,20.59,20.64,26400.0,16.4388,16.4627,16.407,16.4468,26400.0
2007-11-09 13:25:00,20.63,20.65,20.59,20.62,32700.0,16.4388,16.4548,16.407,16.4309,32700.0
2007-11-09 13:30:00,20.63,20.66,20.62,20.66,62100.0,16.4388,16.4627,16.4309,16.4627,62100.0
2007-11-09 13:35:00,20.65,20.66,20.62,20.63,86400.0,16.4548,16.4627,16.4309,16.4388,86400.0
2007-11-09 13:40:00,20.64,20.66,20.63,20.65,61500.0,16.4468,16.4627,16.4388,16.4548,61500.0
2007-11-09 13:45:00,20.65,20.7,20.64,20.64,88800.0,16.4548,16.4946,16.4468,16.4468,88800.0
2007-11-09 13:50:00,20.63,20.65,20.61,20.63,35100.0,16.4388,16.4548,16.4229,16.4388,35100.0
2007-11-09 13:55:00,20.63,20.64,20.61,20.61,27600.0,16.4388,16.4468,16.4229,16.4229,27600.0
2007-11-09 14:00:00,20.61,20.62,20.57,20.62,46800.0,16.4229,16.4309,16.391,16.4309,46800.0
2007-11-09 14:05:00,20.62,20.68,20.62,20.63,35700.0,16.4309,16.4787,16.4309,16.4388,35700.0
2007-11-09 14:10:00,20.63,20.67,20.62,20.67,57000.0,16.4388,16.4707,16.4309,16.4707,57000.0
2007-11-09 14:15:00,20.66,20.73,20.66,20.73,73800.0,16.4627,16.5185,16.4627,16.5185,73800.0
2007-11-09 14:20:00,20.73,20.81,20.73,20.8,115800.0,16.5185,16.5823,16.5185,16.5743,115800.0
2007-11-09 14:25:00,20.8,20.87,20.8,20.85,128100.0,16.5743,16.6301,16.5743,16.6141,128100.0
2007-11-09 14:30:00,20.84,20.85,20.78,20.83,45900.0,16.6062,16.6141,16.5584,16.5982,45900.0
2007-11-09 14:35:00,20.83,20.84,20.79,20.81,55200.0,16.5982,16.6062,16.5663,16.5823,55200.0
2007-11-09 14:40:00,20.82,20.91,20.82,20.91,63300.0,16.5902,16.662,16.5902,16.662,63300.0
2007-11-09 14:45:00,20.9,20.91,20.87,20.89,97500.0,16.654,16.662,16.6301,16.646,97500.0
2007-11-09 14:50:00,20.88,20.91,20.87,20.88,61500.0,16.638,16.662,16.6301,16.638,61500.0
2007-11-09 14:55:00,20.87,20.89,20.84,20.85,60300.0,16.6301,16.646,16.6062,16.6141,60300.0
2007-11-09 15:00:00,20.85,20.86,20.82,20.83,57300.0,16.6141,16.6221,16.5902,16.5982,57300.0
2007-11-09 15:05:00,20.83,20.87,20.79,20.87,119700.0,16.5982,16.6301,16.5663,16.6301,119700.0
2007-11-09 15:10:00,20.87,20.91,20.84,20.89,98700.0,16.6301,16.662,16.6062,16.646,98700.0
2007-11-09 15:15:00,20.88,20.91,20.88,20.91,88800.0,16.638,16.662,16.638,16.662,88800.0
2007-11-09 15:20:00,20.9,20.98,20.9,20.98,92100.0,16.654,16.7177,16.654,16.7177,92100.0
2007-11-09 15:25:00,20.98,20.99,20.96,20.96,151200.0,16.7177,16.7257,16.7018,16.7018,151200.0
2007-11-09 15:30:00,20.96,20.96,20.9,20.9,157500.0,16.7018,16.7018,16.654,16.654,157500.0
2007-11-09 15:35:00,20.91,20.91,20.78,20.8,164700.0,16.662,16.662,16.5584,16.5743,164700.0
2007-11-09 15:40:00,20.8,20.81,20.72,20.72,112500.0,16.5743,16.5823,16.5106,16.5106,112500.0
2007-11-09 15:45:00,20.72,20.75,20.67,20.69,180000.0,16.5106,16.5345,16.4707,16.4866,180000.0
2007-11-09 15:50:00,20.7,20.71,20.6,20.6,160200.0,16.4946,16.5026,16.4149,16.4149,160200.0
2007-11-09 15:55:00,20.6,20.65,20.57,20.57,172200.0,16.4149,16.4548,16.391,16.391,172200.0
2007-11-12 09:30:00,20.73,20.73,20.45,20.46,51900.0,16.5185,16.5185,16.2954,16.3034,51900.0
2007-11-12 09:35:00,20.47,20.55,20.45,20.55,38400.0,16.3113,16.3751,16.2954,16.3751,38400.0
2007-11-12 09:40:00,20.54,20.69,20.53,20.68,47100.0,16.3671,16.4866,16.3592,16.4787,47100.0
2007-11-12 09:45:00,20.68,20.83,20.65,20.75,54600.0,16.4787,16.5982,16.4548,16.5345,54600.0
2007-11-12 09:50:00,20.73,20.74,20.69,20.73,33300.0,16.5185,16.5265,16.4866,16.5185,33300.0
2007-11-12 09:55:00,20.73,20.75,20.66,20.75,33300.0,16.5185,16.5345,16.4627,16.5345,33300.0
2007-11-12 10:00:00,20.73,20.73,20.65,20.66,24600.0,16.5185,16.5185,16.4548,16.4627,24600.0
2007-11-12 10:05:00,20.67,20.67,20.52,20.54,44400.0,16.4707,16.4707,16.3512,16.3671,44400.0
2007-11-12 10:10:00,20.57,20.66,20.54,20.54,50700.0,16.391,16.4627,16.3671,16.3671,50700.0
2007-11-12 10:15:00,20.57,20.62,20.55,20.62,52800.0,16.391,16.4309,16.3751,16.4309,52800.0
2007-11-12 10:20:00,20.62,20.63,20.59,20.6,25200.0,16.4309,16.4388,16.407,16.4149,25200.0
2007-11-12 10:25:00,20.61,20.62,20.56,20.61,27300.0,16.4229,16.4309,16.3831,16.4229,27300.0
2007-11-12 10:30:00,20.62,20.63,20.6,20.6,27900.0,16.4309,16.4388,16.4149,16.4149,27900.0
2007-11-12 10:35:00,20.59,20.62,20.55,20.62,52800.0,16.407,16.4309,16.3751,16.4309,52800.0
2007-11-12 10:40:00,20.63,20.67,20.62,20.66,36600.0,16.4388,16.4707,16.4309,16.4627,36600.0
2007-11-12 10:45:00,20.66,20.68,20.65,20.67,48900.0,16.4627,16.4787,16.4548,16.4707,48900.0
2007-11-12 10:50:00,20.68,20.7,20.67,20.69,27300.0,16.4787,16.4946,16.4707,16.4866,27300.0
2007-11-12 10:55:00,20.7,20.76,20.7,20.74,52200.0,16.4946,16.5424,16.4946,16.5265,52200.0
2007-11-12 11:00:00,20.74,20.85,20.72,20.79,74700.0,16.5265,16.6141,16.5106,16.5663,74700.0
2007-11-12 11:05:00,20.8,20.83,20.77,20.81,35400.0,16.5743,16.5982,16.5504,16.5823,35400.0
2007-11-12 11:10:00,20.82,20.83,20.81,20.82,18900.0,16.5902,16.5982,16.5823,16.5902,18900.0
2007-11-12 11:15:00,20.81,20.83,20.78,20.79,35400.0,16.5823,16.5982,16.5584,16.5663,35400.0
2007-11-12 11:20:00,20.79,20.79,20.72,20.72,31200.0,16.5663,16.5663,16.5106,16.5106,31200.0
2007-11-12 11:25:00,20.72,20.76,20.71,20.73,37500.0,16.5106,16.5424,16.5026,16.5185,37500.0
2007-11-12 11:30:00,20.73,20.74,20.68,20.68,30300.0,16.5185,16.5265,16.4787,16.4787,30300.0
2007-11-12 11:35:00,20.69,20.69,20.59,20.62,43200.0,16.4866,16.4866,16.407,16.4309,43200.0
2007-11-12 11:40:00,20.62,20.62,20.55,20.57,33000.0,16.4309,16.4309,16.3751,16.391,33000.0
2007-11-12 11:45:00,20.56,20.57,20.53,20.53,16800.0,16.3831,16.391,16.3592,16.3592,16800.0
2007-11-12 11:50:00,20.54,20.55,20.5,20.54,27900.0,16.3671,16.3751,16.3352,16.3671,27900.0
2007-11-12 11:55:00,20.53,20.57,20.51,20.56,29700.0,16.3592,16.391,16.3432,16.3831,29700.0
2007-11-12 12:00:00,20.56,20.59,20.55,20.56,17400.0,16.3831,16.407,16.3751,16.3831,17400.0
2007-11-12 12:05:00,20.57,20.6,20.56,20.59,32100.0,16.391,16.4149,16.3831,16.407,32100.0
2007-11-12 12:10:00,20.59,20.6,20.53,20.53,19500.0,16.407,16.4149,16.3592,16.3592,19500.0
2007-11-12 12:15:00,20.54,20.61,20.51,20.61,23700.0,16.3671,16.4229,16.3432,16.4229,23700.0
2007-11-12 12:20:00,20.6,20.65,20.6,20.62,27900.0,16.4149,16.4548,16.4149,16.4309,27900.0
2007-11-12 12:25:00,20.62,20.64,20.6,20.64,14100.0,16.4309,16.4468,16.4149,16.4468,14100.0
2007-11-12 12:30:00,20.63,20.68,20.63,20.67,33300.0,16.4388,16.4787,16.4388,16.4707,33300.0
2007-11-12 12:35:00,20.68,20.7,20.67,20.68,21900.0,16.4787,16.4946,16.4707,16.4787,21900.0
2007-11-12 12:40:00,20.69,20.7,20.69,20.69,35700.0,16.4866,16.4946,16.4866,16.4866,35700.0
2007-11-12 12:45:00,20.69,20.74,20.69,20.71,51900.0,16.4866,16.5265,16.4866,16.5026,51900.0
2007-11-12 12:50:00,20.7,20.73,20.7,20.73,49200.0,16.4946,16.5185,16.4946,16.5185,49200.0
2007-11-12 12:55:00,20.72,20.72,20.7,20.7,15000.0,16.5106,16.5106,16.4946,16.4946,15000.0
2007-11-12 13:00:00,20.7,20.74,20.7,20.74,20100.0,16.4946,16.5265,16.4946,16.5265,20100.0
2007-11-12 13:05:00,20.74,20.74,20.7,20.7,16800.0,16.5265,16.5265,16.4946,16.4946,16800.0
2007-11-12 13:10:00,20.67,20.7,20.65,20.69,36000.0,16.4707,16.4946,16.4548,16.4866,36000.0
2007-11-12 13:15:00,20.69,20.69,20.66,20.66,26100.0,16.4866,16.4866,16.4627,16.4627,26100.0
2007-11-12 13:20:00,20.67,20.69,20.67,20.69,28800.0,16.4707,16.4866,16.4707,16.4866,28800.0
2007-11-12 13:25:00,20.69,20.73,20.69,20.73,22500.0,16.4866,16.5185,16.4866,16.5185,22500.0
2007-11-12 13:30:00,20.73,20.74,20.71,20.74,31800.0,16.5185,16.5265,16.5026,16.5265,31800.0
2007-11-12 13:35:00,20.74,20.74,20.7,20.7,72900.0,16.5265,16.5265,16.4946,16.4946,72900.0
2007-11-12 13:40:00,20.7,20.7,20.64,20.69,40500.0,16.4946,16.4946,16.4468,16.4866,40500.0
2007-11-12 13:45:00,20.69,20.7,20.59,20.62,44100.0,16.4866,16.4946,16.407,16.4309,44100.0
2007-11-12 13:50:00,20.62,20.62,20.53,20.54,73800.0,16.4309,16.4309,16.3592,16.3671,73800.0
2007-11-12 13:55:00,20.54,20.6,20.53,20.58,41100.0,16.3671,16.4149,16.3592,16.399,41100.0
2007-11-12 14:00:00,20.58,20.58,20.52,20.56,31800.0,16.399,16.399,16.3512,16.3831,31800.0
2007-11-12 14:05:00,20.57,20.58,20.53,20.53,27900.0,16.391,16.399,16.3592,16.3592,27900.0
2007-11-12 14:10:00,20.53,20.56,20.51,20.51,27900.0,16.3592,16.3831,16.3432,16.3432,27900.0
2007-11-12 14:15:00,20.52,20.54,20.49,20.5,93000.0,16.3512,16.3671,16.3273,16.3352,93000.0
2007-11-12 14:20:00,20.49,20.54,20.49,20.54,53400.0,16.3273,16.3671,16.3273,16.3671,53400.0
2007-11-12 14:25:00,20.53,20.53,20.46,20.47,88500.0,16.3592,16.3592,16.3034,16.3113,88500.0
2007-11-12 14:30:00,20.49,20.55,20.49,20.55,49200.0,16.3273,16.3751,16.3273,16.3751,49200.0
2007-11-12 14:35:00,20.55,20.56,20.52,20.55,38100.0,16.3751,16.3831,16.3512,16.3751,38100.0
2007-11-12 14:40:00,20.55,20.59,20.54,20.54,60600.0,16.3751,16.407,16.3671,16.3671,60600.0
2007-11-12 14:45:00,20.54,20.54,20.5,20.52,70500.0,16.3671,16.3671,16.3352,16.3512,70500.0
2007-11-12 14:50:00,20.51,20.53,20.49,20.5,68100.0,16.3432,16.3592,16.3273,16.3352,68100.0
2007-11-12 14:55:00,20.5,20.52,20.49,20.52,30600.0,16.3352,16.3512,16.3273,16.3512,30600.0
2007-11-12 15:00:00,20.51,20.51,20.42,20.45,67200.0,16.3432,16.3432,16.2715,16.2954,67200.0
2007-11-12 15:05:00,20.46,20.5,20.42,20.48,102900.0,16.3034,16.3352,16.2715,16.3193,102900.0
2007-11-12 15:10:00,20.47,20.49,20.43,20.47,41700.0,16.3113,16.3273,16.2795,16.3113,41700.0
2007-11-12 15:15:00,20.46,20.48,20.42,20.46,58500.0,16.3034,16.3193,16.2715,16.3034,58500.0
2007-11-12 15:20:00,20.46,20.48,20.41,20.47,67500.0,16.3034,16.3193,16.2635,16.3113,67500.0
2007-11-12 15:25:00,20.46,20.47,20.34,20.34,78900.0,16.3034,16.3113,16.2078,16.2078,78900.0
2007-11-12 15:30:00,20.34,20.42,20.33,20.4,69000.0,16.2078,16.2715,16.1998,16.2556,69000.0
2007-11-12 15:35:00,20.4,20.43,20.34,20.43,74100.0,16.2556,16.2795,16.2078,16.2795,74100.0
2007-11-12 15:40:00,20.42,20.42,20.34,20.34,59700.0,16.2715,16.2715,16.2078,16.2078,59700.0
2007-11-12 15:45:00,20.34,20.35,20.27,20.28,53700.0,16.2078,16.2157,16.152,16.1599,53700.0
2007-11-12 15:50:00,20.28,20.3,20.22,20.26,108600.0,16.1599,16.1759,16.1121,16.144,108600.0
2007-11-12 15:55:00,20.26,20.28,20.2,20.23,117600.0,16.144,16.1599,16.0962,16.1201,117600.0
2007-11-13 09:30:00,20.2,20.36,20.2,20.31,41400.0,16.0962,16.2237,16.0962,16.1838,41400.0
2007-11-13 09:35:00,20.33,20.37,20.31,20.37,22200.0,16.1998,16.2317,16.1838,16.2317,22200.0
2007-11-13 09:40:00,20.37,20.44,20.35,20.38,42600.0,16.2317,16.2874,16.2157,16.2396,42600.0
2007-11-13 09:45:00,20.38,20.41,20.34,20.34,22800.0,16.2396,16.2635,16.2078,16.2078,22800.0
2007-11-13 09:50:00,20.34,20.37,20.32,20.34,36900.0,16.2078,16.2317,16.1918,16.2078,36900.0
2007-11-13 09:55:00,20.35,20.37,20.31,20.35,24600.0,16.2157,16.2317,16.1838,16.2157,24600.0
2007-11-13 10:00:00,20.36,20.43,20.31,20.42,51300.0,16.2237,16.2795,16.1838,16.2715,51300.0
2007-11-13 10:05:00,20.42,20.45,20.37,20.44,67500.0,16.2715,16.2954,16.2317,16.2874,67500.0
2007-11-13 10:10:00,20.46,20.52,20.41,20.52,23400.0,16.3034,16.3512,16.2635,16.3512,23400.0
2007-11-13 10:15:00,20.53,20.53,20.28,20.33,168600.0,16.3592,16.3592,16.1599,16.1998,168600.0
2007-11-13 10:20:00,20.32,20.39,20.31,20.38,41400.0,16.1918,16.2476,16.1838,16.2396,41400.0
2007-11-13 10:25:00,20.38,20.45,20.38,20.44,41400.0,16.2396,16.2954,16.2396,16.2874,41400.0
2007-11-13 10:30:00,20.45,20.48,20.44,20.46,75900.0,16.2954,16.3193,16.2874,16.3034,75900.0
2007-11-13 10:35:00,20.46,20.47,20.44,20.46,47700.0,16.3034,16.3113,16.2874,16.3034,47700.0
2007-11-13 10:40:00,20.47,20.54,20.46,20.46,69900.0,16.3113,16.3671,16.3034,16.3034,69900.0
2007-11-13 10:45:00,20.45,20.5,20.45,20.48,33900.0,16.2954,16.3352,16.2954,16.3193,33900.0
2007-11-13 10:50:00,20.48,20.48,20.45,20.46,48000.0,16.3193,16.3193,16.2954,16.3034,48000.0
2007-11-13 10:55:00,20.46,20.47,20.42,20.42,20100.0,16.3034,16.3113,16.2715,16.2715,20100.0
2007-11-13 11:00:00,20.44,20.46,20.42,20.46,25500.0,16.2874,16.3034,16.2715,16.3034,25500.0
2007-11-13 11:05:00,20.46,20.52,20.45,20.49,50400.0,16.3034,16.3512,16.2954,16.3273,50400.0
2007-11-13 11:10:00,20.49,20.49,20.46,20.48,17100.0,16.3273,16.3273,16.3034,16.3193,17100.0
2007-11-13 11:15:00,20.48,20.52,20.48,20.5,25500.0,16.3193,16.3512,16.3193,16.3352,25500.0
2007-11-13 11:20:00,20.51,20.55,20.5,20.55,13800.0,16.3432,16.3751,16.3352,16.3751,13800.0
2007-11-13 11:25:00,20.55,20.59,20.54,20.59,7800.0,16.3751,16.407,16.3671,16.407,7800.0
2007-11-13 11:30:00,20.57,20.66,20.57,20.65,30600.0,16.391,16.4627,16.391,16.4548,30600.0
2007-11-13 11:35:00,20.64,20.66,20.62,20.63,36300.0,16.4468,16.4627,16.4309,16.4388,36300.0
2007-11-13 11:40:00,20.63,20.63,20.59,20.6,42300.0,16.4388,16.4388,16.407,16.4149,42300.0
2007-11-13 11:45:00,20.6,20.61,20.57,20.61,93300.0,16.4149,16.4229,16.391,16.4229,93300.0
2007-11-13 11:50:00,20.6,20.66,20.6,20.6,65100.0,16.4149,16.4627,16.4149,16.4149,65100.0
2007-11-13 11:55:00,20.61,20.66,20.61,20.65,37800.0,16.4229,16.4627,16.4229,16.4548,37800.0
2007-11-13 12:00:00,20.66,20.66,20.61,20.63,41400.0,16.4627,16.4627,16.4229,16.4388,41400.0
2007-11-13 12:05:00,20.63,20.63,20.6,20.6,30900.0,16.4388,16.4388,16.4149,16.4149,30900.0
2007-11-13 12:10:00,20.6,20.6,20.55,20.56,27600.0,16.4149,16.4149,16.3751,16.3831,27600.0
2007-11-13 12:15:00,20.55,20.56,20.53,20.54,26100.0,16.3751,16.3831,16.3592,16.3671,26100.0
2007-11-13 12:20:00,20.54,20.55,20.53,20.54,34800.0,16.3671,16.3751,16.3592,16.3671,34800.0
2007-11-13 12:25:00,20.54,20.55,20.52,20.55,17700.0,16.3671,16.3751,16.3512,16.3751,17700.0
2007-11-13 12:30:00,20.55,20.56,20.54,20.55,27600.0,16.3751,16.3831,16.3671,16.3751,27600.0
2007-11-13 12:35:00,20.54,20.57,20.53,20.56,22800.0,16.3671,16.391,16.3592,16.3831,22800.0
2007-11-13 12:40:00,20.57,20.63,20.57,20.61,33000.0,16.391,16.4388,16.391,16.4229,33000.0
2007-11-13 12:45:00,20.61,20.61,20.57,20.58,22800.0,16.4229,16.4229,16.391,16.399,22800.0
2007-11-13 12:50:00,20.57,20.6,20.56,20.6,21000.0,16.391,16.4149,16.3831,16.4149,21000.0
2007-11-13 12:55:00,20.6,20.6,20.55,20.55,31500.0,16.4149,16.4149,16.3751,16.3751,31500.0
2007-11-13 13:00:00,20.55,20.61,20.55,20.58,20700.0,16.3751,16.4229,16.3751,16.399,20700.0
2007-11-13 13:05:00,20.58,20.59,20.56,20.56,27900.0,16.399,16.407,16.3831,16.3831,27900.0
2007-11-13 13:10:00,20.56,20.57,20.55,20.57,21300.0,16.3831,16.391,16.3751,16.391,21300.0
2007-11-13 13:15:00,20.57,20.59,20.57,20.59,11400.0,16.391,16.407,16.391,16.407,11400.0
2007-11-13 13:20:00,20.59,20.6,20.57,20.6,33600.0,16.407,16.4149,16.391,16.4149,33600.0
2007-11-13 13:25:00,20.6,20.61,20.57,20.59,38100.0,16.4149,16.4229,16.391,16.407,38100.0
2007-11-13 13:30:00,20.58,20.63,20.58,20.6,27000.0,16.399,16.4388,16.399,16.4149,27000.0
2007-11-13 13:35:00,20.6,20.64,20.58,20.64,41100.0,16.4149,16.4468,16.399,16.4468,41100.0
2007-11-13 13:40:00,20.63,20.71,20.63,20.7,67500.0,16.4388,16.5026,16.4388,16.4946,67500.0
2007-11-13 13:45:00,20.69,20.7,20.66,20.66,48900.0,16.4866,16.4946,16.4627,16.4627,48900.0
2007-11-13 13:50:00,20.66,20.72,20.66,20.69,92100.0,16.4627,16.5106,16.4627,16.4866,92100.0
2007-11-13 13:55:00,20.69,20.7,20.68,20.68,28200.0,16.4866,16.4946,16.4787,16.4787,28200.0
2007-11-13 14:00:00,20.68,20.7,20.68,20.68,14700.0,16.4787,16.4946,16.4787,16.4787,14700.0
2007-11-13 14:05:00,20.7,20.72,20.69,20.71,46800.0,16.4946,16.5106,16.4866,16.5026,46800.0
2007-11-13 14:10:00,20.7,20.77,20.7,20.74,49200.0,16.4946,16.5504,16.4946,16.5265,49200.0
2007-11-13 14:15:00,20.73,20.8,20.73,20.78,47400.0,16.5185,16.5743,16.5185,16.5584,47400.0
2007-11-13 14:20:00,20.78,20.8,20.75,20.76,41700.0,16.5584,16.5743,16.5345,16.5424,41700.0
2007-11-13 14:25:00,20.76,20.79,20.75,20.76,27300.0,16.5424,16.5663,16.5345,16.5424,27300.0
2007-11-13 14:30:00,20.76,20.76,20.75,20.76,15300.0,16.5424,16.5424,16.5345,16.5424,15300.0
2007-11-13 14:35:00,20.76,20.78,20.73,20.73,37200.0,16.5424,16.5584,16.5185,16.5185,37200.0
2007-11-13 14:40:00,20.73,20.74,20.72,20.72,20700.0,16.5185,16.5265,16.5106,16.5106,20700.0
2007-11-13 14:45:00,20.73,20.79,20.73,20.77,24300.0,16.5185,16.5663,16.5185,16.5504,24300.0
2007-11-13 14:50:00,20.77,20.79,20.77,20.78,21600.0,16.5504,16.5663,16.5504,16.5584,21600.0
2007-11-13 14:55:00,20.78,20.83,20.76,20.79,27900.0,16.5584,16.5982,16.5424,16.5663,27900.0
2007-11-13 15:00:00,20.8,20.86,20.8,20.84,57000.0,16.5743,16.6221,16.5743,16.6062,57000.0
2007-11-13 15:05:00,20.84,20.88,20.82,20.86,58800.0,16.6062,16.638,16.5902,16.6221,58800.0
2007-11-13 15:10:00,20.87,20.88,20.85,20.88,72000.0,16.6301,16.638,16.6141,16.638,72000.0
2007-11-13 15:15:00,20.87,20.9,20.85,20.85,67200.0,16.6301,16.654,16.6141,16.6141,67200.0
2007-11-13 15:20:00,20.86,20.88,20.84,20.84,79800.0,16.6221,16.638,16.6062,16.6062,79800.0
2007-11-13 15:25:00,20.85,20.86,20.84,20.86,66300.0,16.6141,16.6221,16.6062,16.6221,66300.0
2007-11-13 15:30:00,20.87,20.88,20.84,20.86,65400.0,16.6301,16.638,16.6062,16.6221,65400.0
2007-11-13 15:35:00,20.86,20.92,20.85,20.91,41100.0,16.6221,16.6699,16.6141,16.662,41100.0
2007-11-13 15:40:00,20.91,21.03,20.91,20.96,166200.0,16.662,16.7576,16.662,16.7018,166200.0
2007-11-13 15:45:00,20.97,21.02,20.96,21.01,141900.0,16.7098,16.7496,16.7018,16.7416,141900.0
2007-11-13 15:50:00,21.01,21.01,20.97,20.98,95700.0,16.7416,16.7416,16.7098,16.7177,95700.0
2007-11-13 15:55:00,20.99,20.99,20.91,20.94,159300.0,16.7257,16.7257,16.662,16.6859,159300.0
2007-11-14 09:30:00,21.21,21.21,20.83,20.87,84900.0,16.9856,16.9856,16.6813,16.7133,84900.0
2007-11-14 09:35:00,20.86,20.95,20.85,20.94,48300.0,16.7053,16.7774,16.6973,16.7694,48300.0
2007-11-14 09:40:00,20.95,20.96,20.84,20.84,68400.0,16.7774,16.7854,16.6893,16.6893,68400.0
2007-11-14 09:45:00,20.83,20.87,20.82,20.82,73200.0,16.6813,16.7133,16.6733,16.6733,73200.0
2007-11-14 09:50:00,20.82,20.84,20.8,20.8,55800.0,16.6733,16.6893,16.6573,16.6573,55800.0
2007-11-14 09:55:00,20.81,20.9,20.81,20.89,45900.0,16.6653,16.7374,16.6653,16.7294,45900.0
2007-11-14 10:00:00,20.9,21.03,20.89,20.97,43800.0,16.7374,16.8415,16.7294,16.7934,43800.0
2007-11-14 10:05:00,20.98,20.98,20.96,20.97,54900.0,16.8014,16.8014,16.7854,16.7934,54900.0
2007-11-14 10:10:00,20.97,21.03,20.95,21.03,84900.0,16.7934,16.8415,16.7774,16.8415,84900.0
2007-11-14 10:15:00,21.03,21.03,21.01,21.01,26100.0,16.8415,16.8415,16.8255,16.8255,26100.0
2007-11-14 10:20:00,21.01,21.1,21.0,21.08,62100.0,16.8255,16.8975,16.8175,16.8815,62100.0
2007-11-14 10:25:00,21.07,21.08,21.05,21.06,84600.0,16.8735,16.8815,16.8575,16.8655,84600.0
2007-11-14 10:30:00,21.05,21.06,21.02,21.02,29700.0,16.8575,16.8655,16.8335,16.8335,29700.0
2007-11-14 10:35:00,21.03,21.03,21.0,21.01,47100.0,16.8415,16.8415,16.8175,16.8255,47100.0
2007-11-14 10:40:00,21.01,21.02,20.98,20.99,55800.0,16.8255,16.8335,16.8014,16.8094,55800.0
2007-11-14 10:45:00,20.99,21.02,20.98,20.99,22200.0,16.8094,16.8335,16.8014,16.8094,22200.0
2007-11-14 10:50:00,20.99,21.0,20.98,20.98,38400.0,16.8094,16.8175,16.8014,16.8014,38400.0
2007-11-14 10:55:00,20.98,20.99,20.97,20.97,13800.0,16.8014,16.8094,16.7934,16.7934,13800.0
2007-11-14 11:00:00,20.97,21.02,20.97,21.02,23700.0,16.7934,16.8335,16.7934,16.8335,23700.0
2007-11-14 11:05:00,21.03,21.03,20.98,20.99,50700.0,16.8415,16.8415,16.8014,16.8094,50700.0
2007-11-14 11:10:00,20.99,21.01,20.97,20.99,34800.0,16.8094,16.8255,16.7934,16.8094,34800.0
2007-11-14 11:15:00,20.99,21.06,20.99,21.04,31200.0,16.8094,16.8655,16.8094,16.8495,31200.0
2007-11-14 11:20:00,21.04,21.1,21.04,21.08,41400.0,16.8495,16.8975,16.8495,16.8815,41400.0
2007-11-14 11:25:00,21.08,21.11,21.06,21.08,29400.0,16.8815,16.9055,16.8655,16.8815,29400.0
2007-11-14 11:30:00,21.08,21.12,21.08,21.1,29700.0,16.8815,16.9136,16.8815,16.8975,29700.0
2007-11-14 11:35:00,21.1,21.1,21.07,21.09,29400.0,16.8975,16.8975,16.8735,16.8895,29400.0
2007-11-14 11:40:00,21.09,21.09,21.05,21.06,21600.0,16.8895,16.8895,16.8575,16.8655,21600.0
2007-11-14 11:45:00,21.06,21.09,21.05,21.08,19500.0,16.8655,16.8895,16.8575,16.8815,19500.0
2007-11-14 11:50:00,21.08,21.11,21.08,21.1,25500.0,16.8815,16.9055,16.8815,16.8975,25500.0
2007-11-14 11:55:00,21.09,21.09,21.05,21.05,23700.0,16.8895,16.8895,16.8575,16.8575,23700.0
2007-11-14 12:00:00,21.05,21.05,21.03,21.04,20700.0,16.8575,16.8575,16.8415,16.8495,20700.0
2007-11-14 12:05:00,21.04,21.04,20.99,21.0,39300.0,16.8495,16.8495,16.8094,16.8175,39300.0
2007-11-14 12:10:00,21.0,21.02,20.99,21.0,25500.0,16.8175,16.8335,16.8094,16.8175,25500.0
2007-11-14 12:15:00,21.01,21.01,20.99,20.99,38700.0,16.8255,16.8255,16.8094,16.8094,38700.0
2007-11-14 12:20:00,21.0,21.07,21.0,21.07,38700.0,16.8175,16.8735,16.8175,16.8735,38700.0
2007-11-14 12:25:00,21.08,21.11,21.08,21.1,35100.0,16.8815,16.9055,16.8815,16.8975,35100.0
2007-11-14 12:30:00,21.1,21.12,21.08,21.1,36900.0,16.8975,16.9136,16.8815,16.8975,36900.0
2007-11-14 12:35:00,21.1,21.11,21.09,21.11,20100.0,16.8975,16.9055,16.8895,16.9055,20100.0
2007-11-14 12:40:00,21.12,21.12,21.09,21.09,55200.0,16.9136,16.9136,16.8895,16.8895,55200.0
2007-11-14 12:45:00,21.09,21.1,21.06,21.06,19200.0,16.8895,16.8975,16.8655,16.8655,19200.0
2007-11-14 12:50:00,21.07,21.07,21.05,21.05,17400.0,16.8735,16.8735,16.8575,16.8575,17400.0
2007-11-14 12:55:00,21.05,21.08,21.05,21.05,27600.0,16.8575,16.8815,16.8575,16.8575,27600.0
2007-11-14 13:00:00,21.05,21.06,21.03,21.03,20400.0,16.8575,16.8655,16.8415,16.8415,20400.0
2007-11-14 13:05:00,21.03,21.05,21.02,21.02,19800.0,16.8415,16.8575,16.8335,16.8335,19800.0
2007-11-14 13:10:00,21.02,21.07,21.02,21.07,32700.0,16.8335,16.8735,16.8335,16.8735,32700.0
2007-11-14 13:15:00,21.06,21.09,21.05,21.07,34500.0,16.8655,16.8895,16.8575,16.8735,34500.0
2007-11-14 13:20:00,21.07,21.12,21.07,21.12,36000.0,16.8735,16.9136,16.8735,16.9136,36000.0
2007-11-14 13:25:00,21.12,21.12,21.1,21.11,36000.0,16.9136,16.9136,16.8975,16.9055,36000.0
2007-11-14 13:30:00,21.11,21.13,21.08,21.13,14400.0,16.9055,16.9216,16.8815,16.9216,14400.0
2007-11-14 13:35:00,21.13,21.13,21.11,21.12,18000.0,16.9216,16.9216,16.9055,16.9136,18000.0
2007-11-14 13:40:00,21.12,21.14,21.11,21.13,18300.0,16.9136,16.9296,16.9055,16.9216,18300.0
2007-11-14 13:45:00,21.12,21.12,21.09,21.11,29700.0,16.9136,16.9136,16.8895,16.9055,29700.0
2007-11-14 13:50:00,21.11,21.11,21.07,21.07,23100.0,16.9055,16.9055,16.8735,16.8735,23100.0
2007-11-14 13:55:00,21.07,21.08,21.03,21.03,28500.0,16.8735,16.8815,16.8415,16.8415,28500.0
2007-11-14 14:00:00,21.04,21.04,20.99,21.0,52800.0,16.8495,16.8495,16.8094,16.8175,52800.0
2007-11-14 14:05:00,21.0,21.03,21.0,21.0,63900.0,16.8175,16.8415,16.8175,16.8175,63900.0
2007-11-14 14:10:00,21.0,21.07,20.98,21.07,46800.0,16.8175,16.8735,16.8014,16.8735,46800.0
2007-11-14 14:15:00,21.07,21.09,21.05,21.05,37500.0,16.8735,16.8895,16.8575,16.8575,37500.0
2007-11-14 14:20:00,21.05,21.06,21.03,21.04,31200.0,16.8575,16.8655,16.8415,16.8495,31200.0
2007-11-14 14:25:00,21.04,21.1,21.02,21.06,28200.0,16.8495,16.8975,16.8335,16.8655,28200.0
2007-11-14 14:30:00,21.07,21.07,21.03,21.05,22200.0,16.8735,16.8735,16.8415,16.8575,22200.0
2007-11-14 14:35:00,21.05,21.12,21.05,21.12,29400.0,16.8575,16.9136,16.8575,16.9136,29400.0
2007-11-14 14:40:00,21.12,21.12,21.09,21.1,33900.0,16.9136,16.9136,16.8895,16.8975,33900.0
2007-11-14 14:45:00,21.09,21.1,21.08,21.08,24300.0,16.8895,16.8975,16.8815,16.8815,24300.0
2007-11-14 14:50:00,21.09,21.14,21.09,21.14,33900.0,16.8895,16.9296,16.8895,16.9296,33900.0
2007-11-14 14:55:00,21.13,21.14,21.1,21.1,48300.0,16.9216,16.9296,16.8975,16.8975,48300.0
2007-11-14 15:00:00,21.1,21.11,21.07,21.08,63900.0,16.8975,16.9055,16.8735,16.8815,63900.0
2007-11-14 15:05:00,21.09,21.14,21.07,21.07,86400.0,16.8895,16.9296,16.8735,16.8735,86400.0
2007-11-14 15:10:00,21.07,21.1,21.04,21.07,71700.0,16.8735,16.8975,16.8495,16.8735,71700.0
2007-11-14 15:15:00,21.06,21.09,21.05,21.07,51300.0,16.8655,16.8895,16.8575,16.8735,51300.0
2007-11-14 15:20:00,21.07,21.15,21.07,21.14,40800.0,16.8735,16.9376,16.8735,16.9296,40800.0
2007-11-14 15:25:00,21.14,21.15,21.1,21.14,38400.0,16.9296,16.9376,16.8975,16.9296,38400.0
2007-11-14 15:30:00,21.14,21.14,21.09,21.1,99000.0,16.9296,16.9296,16.8895,16.8975,99000.0
2007-11-14 15:35:00,21.1,21.1,21.02,21.03,58800.0,16.8975,16.8975,16.8335,16.8415,58800.0
2007-11-14 15:40:00,21.03,21.08,21.0,21.04,81300.0,16.8415,16.8815,16.8175,16.8495,81300.0
2007-11-14 15:45:00,21.04,21.08,21.03,21.04,90900.0,16.8495,16.8815,16.8415,16.8495,90900.0
2007-11-14 15:50:00,21.05,21.07,20.97,21.0,93600.0,16.8575,16.8735,16.7934,16.8175,93600.0
2007-11-14 15:55:00,20.99,21.01,20.97,20.97,141900.0,16.8094,16.8255,16.7934,16.7934,141900.0
2007-11-15 09:30:00,21.02,21.12,21.0,21.09,51600.0,16.8335,16.9136,16.8175,16.8895,51600.0
2007-11-15 09:35:00,21.09,21.09,20.92,21.01,16200.0,16.8895,16.8895,16.7534,16.8255,16200.0
2007-11-15 09:40:00,21.01,21.09,20.89,20.91,30300.0,16.8255,16.8895,16.7294,16.7454,30300.0
2007-11-15 09:45:00,20.93,20.93,20.85,20.87,31500.0,16.7614,16.7614,16.6973,16.7133,31500.0
2007-11-15 09:50:00,20.87,20.94,20.84,20.85,18300.0,16.7133,16.7694,16.6893,16.6973,18300.0
2007-11-15 09:55:00,20.86,20.94,20.85,20.87,22800.0,16.7053,16.7694,16.6973,16.7133,22800.0
2007-11-15 10:00:00,20.87,20.87,20.81,20.82,26700.0,16.7133,16.7133,16.6653,16.6733,26700.0
2007-11-15 10:05:00,20.84,20.85,20.78,20.84,31500.0,16.6893,16.6973,16.6413,16.6893,31500.0
2007-11-15 10:10:00,20.85,20.89,20.83,20.89,57300.0,16.6973,16.7294,16.6813,16.7294,57300.0
2007-11-15 10:15:00,20.89,20.91,20.86,20.91,19500.0,16.7294,16.7454,16.7053,16.7454,19500.0
2007-11-15 10:20:00,20.9,20.93,20.88,20.9,25200.0,16.7374,16.7614,16.7214,16.7374,25200.0
2007-11-15 10:25:00,20.91,20.97,20.91,20.97,40200.0,16.7454,16.7934,16.7454,16.7934,40200.0
2007-11-15 10:30:00,20.95,20.97,20.93,20.97,33900.0,16.7774,16.7934,16.7614,16.7934,33900.0
2007-11-15 10:35:00,20.97,21.09,20.97,21.07,39900.0,16.7934,16.8895,16.7934,16.8735,39900.0
2007-11-15 10:40:00,21.07,21.07,21.0,21.01,16200.0,16.8735,16.8735,16.8175,16.8255,16200.0
2007-11-15 10:45:00,21.01,21.01,20.97,21.0,32700.0,16.8255,16.8255,16.7934,16.8175,32700.0
2007-11-15 10:50:00,21.0,21.0,20.98,20.99,44100.0,16.8175,16.8175,16.8014,16.8094,44100.0
2007-11-15 10:55:00,20.99,21.0,20.95,20.96,22200.0,16.8094,16.8175,16.7774,16.7854,22200.0
2007-11-15 11:00:00,20.96,20.98,20.94,20.98,30900.0,16.7854,16.8014,16.7694,16.8014,30900.0
2007-11-15 11:05:00,20.98,21.03,20.96,21.02,29700.0,16.8014,16.8415,16.7854,16.8335,29700.0
2007-11-15 11:10:00,21.03,21.06,21.02,21.06,20700.0,16.8415,16.8655,16.8335,16.8655,20700.0
2007-11-15 11:15:00,21.06,21.06,21.0,21.02,26400.0,16.8655,16.8655,16.8175,16.8335,26400.0
2007-11-15 11:20:00,21.02,21.04,21.01,21.01,10500.0,16.8335,16.8495,16.8255,16.8255,10500.0
2007-11-15 11:25:00,21.02,21.03,20.99,21.0,20400.0,16.8335,16.8415,16.8094,16.8175,20400.0
2007-11-15 11:30:00,21.0,21.0,20.89,20.89,28200.0,16.8175,16.8175,16.7294,16.7294,28200.0
2007-11-15 11:35:00,20.88,20.93,20.88,20.89,22200.0,16.7214,16.7614,16.7214,16.7294,22200.0
2007-11-15 11:40:00,20.9,20.93,20.88,20.93,21300.0,16.7374,16.7614,16.7214,16.7614,21300.0
2007-11-15 11:45:00,20.92,20.94,20.92,20.92,11400.0,16.7534,16.7694,16.7534,16.7534,11400.0
2007-11-15 11:50:00,20.93,20.93,20.81,20.83,16800.0,16.7614,16.7614,16.6653,16.6813,16800.0
2007-11-15 11:55:00,20.83,20.9,20.83,20.89,22500.0,16.6813,16.7374,16.6813,16.7294,22500.0
2007-11-15 12:00:00,20.88,20.91,20.87,20.88,23100.0,16.7214,16.7454,16.7133,16.7214,23100.0
2007-11-15 12:05:00,20.88,20.89,20.86,20.88,15900.0,16.7214,16.7294,16.7053,16.7214,15900.0
2007-11-15 12:10:00,20.87,20.89,20.86,20.86,12300.0,16.7133,16.7294,16.7053,16.7053,12300.0
2007-11-15 12:15:00,20.86,20.91,20.83,20.84,50400.0,16.7053,16.7454,16.6813,16.6893,50400.0
2007-11-15 12:20:00,20.84,20.86,20.82,20.86,25500.0,16.6893,16.7053,16.6733,16.7053,25500.0
2007-11-15 12:25:00,20.86,20.87,20.83,20.84,18000.0,16.7053,16.7133,16.6813,16.6893,18000.0
2007-11-15 12:30:00,20.83,20.84,20.8,20.8,30000.0,16.6813,16.6893,16.6573,16.6573,30000.0
2007-11-15 12:35:00,20.8,20.85,20.78,20.85,22200.0,16.6573,16.6973,16.6413,16.6973,22200.0
2007-11-15 12:40:00,20.85,20.86,20.79,20.79,17700.0,16.6973,16.7053,16.6493,16.6493,17700.0
2007-11-15 12:45:00,20.81,20.82,20.79,20.82,19200.0,16.6653,16.6733,16.6493,16.6733,19200.0
2007-11-15 12:50:00,20.82,20.83,20.79,20.79,15000.0,16.6733,16.6813,16.6493,16.6493,15000.0
2007-11-15 12:55:00,20.8,20.83,20.79,20.83,11700.0,16.6573,16.6813,16.6493,16.6813,11700.0
2007-11-15 13:00:00,20.82,20.83,20.79,20.83,20100.0,16.6733,16.6813,16.6493,16.6813,20100.0
2007-11-15 13:05:00,20.83,20.83,20.8,20.8,15000.0,16.6813,16.6813,16.6573,16.6573,15000.0
2007-11-15 13:10:00,20.82,20.85,20.81,20.84,17700.0,16.6733,16.6973,16.6653,16.6893,17700.0
2007-11-15 13:15:00,20.83,20.83,20.79,20.79,14400.0,16.6813,16.6813,16.6493,16.6493,14400.0
2007-11-15 13:20:00,20.8,20.81,20.78,20.81,14400.0,16.6573,16.6653,16.6413,16.6653,14400.0
2007-11-15 13:25:00,20.8,20.85,20.8,20.85,13500.0,16.6573,16.6973,16.6573,16.6973,13500.0
2007-11-15 13:30:00,20.85,20.9,20.85,20.89,26100.0,16.6973,16.7374,16.6973,16.7294,26100.0
2007-11-15 13:35:00,20.89,20.89,20.85,20.85,12900.0,16.7294,16.7294,16.6973,16.6973,12900.0
2007-11-15 13:40:00,20.86,20.87,20.83,20.85,25500.0,16.7053,16.7133,16.6813,16.6973,25500.0
2007-11-15 13:45:00,20.85,20.86,20.84,20.85,12900.0,16.6973,16.7053,16.6893,16.6973,12900.0
2007-11-15 13:50:00,20.85,20.85,20.79,20.79,23100.0,16.6973,16.6973,16.6493,16.6493,23100.0
2007-11-15 13:55:00,20.8,20.8,20.76,20.76,18000.0,16.6573,16.6573,16.6253,16.6253,18000.0
2007-11-15 14:00:00,20.76,20.76,20.71,20.74,51000.0,16.6253,16.6253,16.5852,16.6092,51000.0
2007-11-15 14:05:00,20.74,20.77,20.73,20.75,22800.0,16.6092,16.6333,16.6012,16.6172,22800.0
2007-11-15 14:10:00,20.76,20.78,20.71,20.72,26400.0,16.6253,16.6413,16.5852,16.5932,26400.0
2007-11-15 14:15:00,20.73,20.76,20.72,20.72,25500.0,16.6012,16.6253,16.5932,16.5932,25500.0
2007-11-15 14:20:00,20.72,20.79,20.71,20.73,38400.0,16.5932,16.6493,16.5852,16.6012,38400.0
2007-11-15 14:25:00,20.73,20.79,20.72,20.78,20400.0,16.6012,16.6493,16.5932,16.6413,20400.0
2007-11-15 14:30:00,20.78,20.83,20.74,20.83,48300.0,16.6413,16.6813,16.6092,16.6813,48300.0
2007-11-15 14:35:00,20.83,20.85,20.82,20.82,21600.0,16.6813,16.6973,16.6733,16.6733,21600.0
2007-11-15 14:40:00,20.84,20.84,20.71,20.72,25500.0,16.6893,16.6893,16.5852,16.5932,25500.0
2007-11-15 14:45:00,20.73,20.73,20.7,20.73,33000.0,16.6012,16.6012,16.5772,16.6012,33000.0
2007-11-15 14:50:00,20.73,20.73,20.66,20.68,32400.0,16.6012,16.6012,16.5452,16.5612,32400.0
2007-11-15 14:55:00,20.66,20.68,20.63,20.64,28200.0,16.5452,16.5612,16.5211,16.5292,28200.0
2007-11-15 15:00:00,20.65,20.68,20.64,20.65,22500.0,16.5372,16.5612,16.5292,16.5372,22500.0
2007-11-15 15:05:00,20.64,20.65,20.6,20.61,37800.0,16.5292,16.5372,16.4971,16.5051,37800.0
2007-11-15 15:10:00,20.6,20.65,20.56,20.65,57300.0,16.4971,16.5372,16.4651,16.5372,57300.0
2007-11-15 15:15:00,20.65,20.67,20.61,20.66,41400.0,16.5372,16.5532,16.5051,16.5452,41400.0
2007-11-15 15:20:00,20.67,20.72,20.64,20.71,47100.0,16.5532,16.5932,16.5292,16.5852,47100.0
2007-11-15 15:25:00,20.72,20.76,20.69,20.71,39300.0,16.5932,16.6253,16.5692,16.5852,39300.0
2007-11-15 15:30:00,20.71,20.71,20.62,20.62,72300.0,16.5852,16.5852,16.5131,16.5131,72300.0
2007-11-15 15:35:00,20.62,20.66,20.58,20.6,93600.0,16.5131,16.5452,16.4811,16.4971,93600.0
2007-11-15 15:40:00,20.6,20.69,20.6,20.69,55500.0,16.4971,16.5692,16.4971,16.5692,55500.0
2007-11-15 15:45:00,20.69,20.77,20.67,20.71,74100.0,16.5692,16.6333,16.5532,16.5852,74100.0
2007-11-15 15:50:00,20.7,20.71,20.64,20.66,59700.0,16.5772,16.5852,16.5292,16.5452,59700.0
2007-11-15 15:55:00,20.65,20.69,20.63,20.66,92700.0,16.5372,16.5692,16.5211,16.5452,92700.0
2007-11-16 09:30:00,20.79,20.86,20.75,20.81,225300.0,16.6493,16.7053,16.6172,16.6653,225300.0
2007-11-16 09:35:00,20.8,20.81,20.72,20.72,30000.0,16.6573,16.6653,16.5932,16.5932,30000.0
2007-11-16 09:40:00,20.71,20.76,20.67,20.68,14700.0,16.5852,16.6253,16.5532,16.5612,14700.0
2007-11-16 09:45:00,20.66,20.67,20.61,20.64,24300.0,16.5452,16.5532,16.5051,16.5292,24300.0
2007-11-16 09:50:00,20.64,20.67,20.59,20.63,31200.0,16.5292,16.5532,16.4891,16.5211,31200.0
2007-11-16 09:55:00,20.63,20.67,20.54,20.54,22500.0,16.5211,16.5532,16.4491,16.4491,22500.0
2007-11-16 10:00:00,20.53,20.59,20.46,20.46,19500.0,16.4411,16.4891,16.385,16.385,19500.0
2007-11-16 10:05:00,20.48,20.55,20.45,20.53,18000.0,16.401,16.4571,16.377,16.4411,18000.0
2007-11-16 10:10:00,20.53,20.6,20.53,20.6,11400.0,16.4411,16.4971,16.4411,16.4971,11400.0
2007-11-16 10:15:00,20.6,20.62,20.54,20.54,25800.0,16.4971,16.5131,16.4491,16.4491,25800.0
2007-11-16 10:20:00,20.53,20.53,20.45,20.47,32400.0,16.4411,16.4411,16.377,16.393,32400.0
2007-11-16 10:25:00,20.47,20.47,20.37,20.37,45900.0,16.393,16.393,16.3129,16.3129,45900.0
2007-11-16 10:30:00,20.37,20.41,20.37,20.4,42000.0,16.3129,16.345,16.3129,16.337,42000.0
2007-11-16 10:35:00,20.4,20.4,20.33,20.35,75900.0,16.337,16.337,16.2809,16.2969,75900.0
2007-11-16 10:40:00,20.34,20.46,20.34,20.46,31500.0,16.2889,16.385,16.2889,16.385,31500.0
2007-11-16 10:45:00,20.47,20.48,20.45,20.46,77700.0,16.393,16.401,16.377,16.385,77700.0
2007-11-16 10:50:00,20.47,20.47,20.32,20.32,85200.0,16.393,16.393,16.2729,16.2729,85200.0
2007-11-16 10:55:00,20.32,20.41,20.32,20.33,56400.0,16.2729,16.345,16.2729,16.2809,56400.0
2007-11-16 11:00:00,20.35,20.4,20.33,20.39,46500.0,16.2969,16.337,16.2809,16.3289,46500.0
2007-11-16 11:05:00,20.39,20.45,20.37,20.4,42900.0,16.3289,16.377,16.3129,16.337,42900.0
2007-11-16 11:10:00,20.4,20.42,20.38,20.38,33300.0,16.337,16.353,16.3209,16.3209,33300.0
2007-11-16 11:15:00,20.39,20.43,20.38,20.42,39900.0,16.3289,16.361,16.3209,16.353,39900.0
2007-11-16 11:20:00,20.44,20.44,20.41,20.43,22200.0,16.369,16.369,16.345,16.361,22200.0
2007-11-16 11:25:00,20.44,20.44,20.35,20.35,32400.0,16.369,16.369,16.2969,16.2969,32400.0
2007-11-16 11:30:00,20.35,20.42,20.35,20.37,39000.0,16.2969,16.353,16.2969,16.3129,39000.0
2007-11-16 11:35:00,20.36,20.41,20.35,20.37,24600.0,16.3049,16.345,16.2969,16.3129,24600.0
2007-11-16 11:40:00,20.37,20.38,20.31,20.32,27000.0,16.3129,16.3209,16.2649,16.2729,27000.0
2007-11-16 11:45:00,20.32,20.33,20.28,20.32,35100.0,16.2729,16.2809,16.2409,16.2729,35100.0
2007-11-16 11:50:00,20.32,20.38,20.32,20.37,89400.0,16.2729,16.3209,16.2729,16.3129,89400.0
2007-11-16 11:55:00,20.37,20.42,20.37,20.42,75300.0,16.3129,16.353,16.3129,16.353,75300.0
2007-11-16 12:00:00,20.43,20.46,20.42,20.46,52200.0,16.361,16.385,16.353,16.385,52200.0
2007-11-16 12:05:00,20.46,20.47,20.43,20.43,89700.0,16.385,16.393,16.361,16.361,89700.0
2007-11-16 12:10:00,20.43,20.53,20.43,20.52,27900.0,16.361,16.4411,16.361,16.4331,27900.0
2007-11-16 12:15:00,20.54,20.57,20.51,20.56,22500.0,16.4491,16.4731,16.425,16.4651,22500.0
2007-11-16 12:20:00,20.55,20.58,20.55,20.57,29700.0,16.4571,16.4811,16.4571,16.4731,29700.0
2007-11-16 12:25:00,20.56,20.57,20.54,20.55,51900.0,16.4651,16.4731,16.4491,16.4571,51900.0
2007-11-16 12:30:00,20.56,20.56,20.55,20.56,48600.0,16.4651,16.4651,16.4571,16.4651,48600.0
2007-11-16 12:35:00,20.56,20.6,20.56,20.57,32400.0,16.4651,16.4971,16.4651,16.4731,32400.0
2007-11-16 12:40:00,20.58,20.59,20.58,20.58,29100.0,16.4811,16.4891,16.4811,16.4811,29100.0
2007-11-16 12:45:00,20.58,20.59,20.57,20.57,49200.0,16.4811,16.4891,16.4731,16.4731,49200.0
2007-11-16 12:50:00,20.57,20.6,20.57,20.58,35400.0,16.4731,16.4971,16.4731,16.4811,35400.0
2007-11-16 12:55:00,20.58,20.58,20.51,20.55,34200.0,16.4811,16.4811,16.425,16.4571,34200.0
2007-11-16 13:00:00,20.55,20.6,20.55,20.56,27600.0,16.4571,16.4971,16.4571,16.4651,27600.0
2007-11-16 13:05:00,20.56,20.62,20.56,20.57,67800.0,16.4651,16.5131,16.4651,16.4731,67800.0
2007-11-16 13:10:00,20.57,20.6,20.56,20.56,44700.0,16.4731,16.4971,16.4651,16.4651,44700.0
2007-11-16 13:15:00,20.57,20.58,20.56,20.56,219300.0,16.4731,16.4811,16.4651,16.4651,219300.0
2007-11-16 13:20:00,20.57,20.57,20.53,20.54,102300.0,16.4731,16.4731,16.4411,16.4491,102300.0
2007-11-16 13:25:00,20.54,20.57,20.52,20.56,40800.0,16.4491,16.4731,16.4331,16.4651,40800.0
2007-11-16 13:30:00,20.54,20.58,20.54,20.54,33300.0,16.4491,16.4811,16.4491,16.4491,33300.0
2007-11-16 13:35:00,20.53,20.54,20.48,20.49,30000.0,16.4411,16.4491,16.401,16.409,30000.0
2007-11-16 13:40:00,20.49,20.53,20.48,20.52,36300.0,16.409,16.4411,16.401,16.4331,36300.0
2007-11-16 13:45:00,20.53,20.53,20.48,20.49,58500.0,16.4411,16.4411,16.401,16.409,58500.0
2007-11-16 13:50:00,20.49,20.5,20.46,20.49,22800.0,16.409,16.417,16.385,16.409,22800.0
2007-11-16 13:55:00,20.48,20.48,20.42,20.43,24600.0,16.401,16.401,16.353,16.361,24600.0
2007-11-16 14:00:00,20.45,20.45,20.39,20.44,40800.0,16.377,16.377,16.3289,16.369,40800.0
2007-11-16 14:05:00,20.43,20.44,20.42,20.43,25800.0,16.361,16.369,16.353,16.361,25800.0
2007-11-16 14:10:00,20.43,20.44,20.36,20.38,26100.0,16.361,16.369,16.3049,16.3209,26100.0
2007-11-16 14:15:00,20.38,20.43,20.36,20.42,43500.0,16.3209,16.361,16.3049,16.353,43500.0
2007-11-16 14:20:00,20.42,20.47,20.42,20.43,83400.0,16.353,16.393,16.353,16.361,83400.0
2007-11-16 14:25:00,20.45,20.52,20.43,20.49,71100.0,16.377,16.4331,16.361,16.409,71100.0
2007-11-16 14:30:00,20.51,20.51,20.38,20.39,57300.0,16.425,16.425,16.3209,16.3289,57300.0
2007-11-16 14:35:00,20.41,20.42,20.36,20.38,48600.0,16.345,16.353,16.3049,16.3209,48600.0
2007-11-16 14:40:00,20.39,20.4,20.37,20.37,28200.0,16.3289,16.337,16.3129,16.3129,28200.0
2007-11-16 14:45:00,20.38,20.41,20.37,20.38,36000.0,16.3209,16.345,16.3129,16.3209,36000.0
2007-11-16 14:50:00,20.37,20.41,20.37,20.41,36600.0,16.3129,16.345,16.3129,16.345,36600.0
2007-11-16 14:55:00,20.41,20.43,20.39,20.43,54900.0,16.345,16.361,16.3289,16.361,54900.0
2007-11-16 15:00:00,20.43,20.44,20.35,20.4,64800.0,16.361,16.369,16.2969,16.337,64800.0
2007-11-16 15:05:00,20.39,20.47,20.39,20.42,39600.0,16.3289,16.393,16.3289,16.353,39600.0
2007-11-16 15:10:00,20.44,20.47,20.4,20.42,48300.0,16.369,16.393,16.337,16.353,48300.0
2007-11-16 15:15:00,20.42,20.45,20.39,20.42,32400.0,16.353,16.377,16.3289,16.353,32400.0
2007-11-16 15:20:00,20.43,20.44,20.41,20.42,41100.0,16.361,16.369,16.345,16.353,41100.0
2007-11-16 15:25:00,20.43,20.49,20.42,20.44,91200.0,16.361,16.409,16.353,16.369,91200.0
2007-11-16 15:30:00,20.44,20.49,20.42,20.44,116100.0,16.369,16.409,16.353,16.369,116100.0
2007-11-16 15:35:00,20.43,20.47,20.42,20.45,62100.0,16.361,16.393,16.353,16.377,62100.0
2007-11-16 15:40:00,20.45,20.53,20.45,20.52,138300.0,16.377,16.4411,16.377,16.4331,138300.0
2007-11-16 15:45:00,20.52,20.58,20.49,20.57,73200.0,16.4331,16.4811,16.409,16.4731,73200.0
2007-11-16 15:50:00,20.57,20.64,20.53,20.61,77400.0,16.4731,16.5292,16.4411,16.5051,77400.0
2007-11-16 15:55:00,20.62,20.62,20.54,20.54,76500.0,16.5131,16.5131,16.4491,16.4491,76500.0
2007-11-19 09:30:00,20.25,20.37,20.05,20.09,117900.0,16.2168,16.3129,16.0567,16.0887,117900.0
2007-11-19 09:35:00,20.12,20.22,20.04,20.07,62100.0,16.1127,16.1928,16.0487,16.0727,62100.0
2007-11-19 09:40:00,20.04,20.08,19.82,19.89,138000.0,16.0487,16.0807,15.8725,15.9285,138000.0
2007-11-19 09:45:00,19.88,20.01,19.87,19.99,50100.0,15.9205,16.0246,15.9125,16.0086,50100.0
2007-11-19 09:50:00,20.0,20.16,19.98,20.16,61500.0,16.0166,16.1448,16.0006,16.1448,61500.0
2007-11-19 09:55:00,20.15,20.22,20.1,20.19,72000.0,16.1368,16.1928,16.0967,16.1688,72000.0
2007-11-19 10:00:00,20.2,20.22,20.19,20.19,45300.0,16.1768,16.1928,16.1688,16.1688,45300.0
2007-11-19 10:05:00,20.2,20.2,20.14,20.19,63900.0,16.1768,16.1768,16.1287,16.1688,63900.0
2007-11-19 10:10:00,20.17,20.19,20.13,20.15,67800.0,16.1528,16.1688,16.1207,16.1368,67800.0
2007-11-19 10:15:00,20.14,20.18,20.1,20.17,41700.0,16.1287,16.1608,16.0967,16.1528,41700.0
2007-11-19 10:20:00,20.17,20.18,20.14,20.17,48000.0,16.1528,16.1608,16.1287,16.1528,48000.0
2007-11-19 10:25:00,20.17,20.19,20.11,20.12,39600.0,16.1528,16.1688,16.1047,16.1127,39600.0
2007-11-19 10:30:00,20.12,20.16,20.07,20.16,57900.0,16.1127,16.1448,16.0727,16.1448,57900.0
2007-11-19 10:35:00,20.16,20.17,20.14,20.16,62700.0,16.1448,16.1528,16.1287,16.1448,62700.0
2007-11-19 10:40:00,20.17,20.18,20.13,20.14,68700.0,16.1528,16.1608,16.1207,16.1287,68700.0
2007-11-19 10:45:00,20.14,20.18,20.14,20.15,54300.0,16.1287,16.1608,16.1287,16.1368,54300.0
2007-11-19 10:50:00,20.15,20.15,20.07,20.11,44400.0,16.1368,16.1368,16.0727,16.1047,44400.0
2007-11-19 10:55:00,20.1,20.11,20.0,20.01,88500.0,16.0967,16.1047,16.0166,16.0246,88500.0
2007-11-19 11:00:00,20.02,20.03,19.94,19.97,96900.0,16.0326,16.0407,15.9686,15.9926,96900.0
2007-11-19 11:05:00,19.98,20.0,19.96,19.97,58500.0,16.0006,16.0166,15.9846,15.9926,58500.0
2007-11-19 11:10:00,19.96,19.99,19.96,19.99,57000.0,15.9846,16.0086,15.9846,16.0086,57000.0
2007-11-19 11:15:00,20.0,20.01,19.99,20.01,44100.0,16.0166,16.0246,16.0086,16.0246,44100.0
2007-11-19 11:20:00,20.01,20.05,20.01,20.05,53100.0,16.0246,16.0567,16.0246,16.0567,53100.0
2007-11-19 11:25:00,20.05,20.07,19.99,20.03,45600.0,16.0567,16.0727,16.0086,16.0407,45600.0
2007-11-19 11:30:00,20.03,20.04,19.99,19.99,71100.0,16.0407,16.0487,16.0086,16.0086,71100.0
2007-11-19 11:35:00,19.99,20.01,19.97,20.0,76800.0,16.0086,16.0246,15.9926,16.0166,76800.0
2007-11-19 11:40:00,20.0,20.01,19.98,20.0,74100.0,16.0166,16.0246,16.0006,16.0166,74100.0
2007-11-19 11:45:00,20.0,20.0,19.96,19.98,51900.0,16.0166,16.0166,15.9846,16.0006,51900.0
2007-11-19 11:50:00,19.98,20.01,19.97,19.98,67500.0,16.0006,16.0246,15.9926,16.0006,67500.0
2007-11-19 11:55:00,19.99,19.99,19.92,19.93,30000.0,16.0086,16.0086,15.9526,15.9606,30000.0
2007-11-19 12:00:00,19.93,19.96,19.9,19.96,43200.0,15.9606,15.9846,15.9365,15.9846,43200.0
2007-11-19 12:05:00,19.96,20.0,19.96,19.99,53100.0,15.9846,16.0166,15.9846,16.0086,53100.0
2007-11-19 12:10:00,19.99,20.01,19.96,19.96,59700.0,16.0086,16.0246,15.9846,15.9846,59700.0
2007-11-19 12:15:00,19.97,20.08,19.95,20.07,85800.0,15.9926,16.0807,15.9766,16.0727,85800.0
2007-11-19 12:20:00,20.08,20.09,20.06,20.07,78600.0,16.0807,16.0887,16.0647,16.0727,78600.0
2007-11-19 12:25:00,20.07,20.07,20.04,20.04,37500.0,16.0727,16.0727,16.0487,16.0487,37500.0
2007-11-19 12:30:00,20.04,20.04,19.99,20.03,48300.0,16.0487,16.0487,16.0086,16.0407,48300.0
2007-11-19 12:35:00,20.04,20.04,19.98,20.01,53100.0,16.0487,16.0487,16.0006,16.0246,53100.0
2007-11-19 12:40:00,20.01,20.03,19.99,20.01,75600.0,16.0246,16.0407,16.0086,16.0246,75600.0
2007-11-19 12:45:00,20.01,20.01,19.94,20.0,35100.0,16.0246,16.0246,15.9686,16.0166,35100.0
2007-11-19 12:50:00,19.98,19.98,19.9,19.91,26400.0,16.0006,16.0006,15.9365,15.9446,26400.0
2007-11-19 12:55:00,19.91,19.94,19.89,19.93,27900.0,15.9446,15.9686,15.9285,15.9606,27900.0
2007-11-19 13:00:00,19.93,19.95,19.88,19.88,49800.0,15.9606,15.9766,15.9205,15.9205,49800.0
2007-11-19 13:05:00,19.88,19.9,19.85,19.89,33300.0,15.9205,15.9365,15.8965,15.9285,33300.0
2007-11-19 13:10:00,19.89,19.91,19.8,19.82,60600.0,15.9285,15.9446,15.8565,15.8725,60600.0
2007-11-19 13:15:00,19.82,19.83,19.78,19.79,65400.0,15.8725,15.8805,15.8404,15.8485,65400.0
2007-11-19 13:20:00,19.8,19.82,19.77,19.81,50400.0,15.8565,15.8725,15.8324,15.8645,50400.0
2007-11-19 13:25:00,19.81,19.89,19.8,19.89,38400.0,15.8645,15.9285,15.8565,15.9285,38400.0
2007-11-19 13:30:00,19.89,19.92,19.82,19.83,27300.0,15.9285,15.9526,15.8725,15.8805,27300.0
2007-11-19 13:35:00,19.82,19.96,19.82,19.95,41700.0,15.8725,15.9846,15.8725,15.9766,41700.0
2007-11-19 13:40:00,19.96,19.96,19.85,19.9,39000.0,15.9846,15.9846,15.8965,15.9365,39000.0
2007-11-19 13:45:00,19.9,19.96,19.9,19.95,38700.0,15.9365,15.9846,15.9365,15.9766,38700.0
2007-11-19 13:50:00,19.94,19.98,19.93,19.93,65700.0,15.9686,16.0006,15.9606,15.9606,65700.0
2007-11-19 13:55:00,19.94,19.95,19.88,19.92,62700.0,15.9686,15.9766,15.9205,15.9526,62700.0
2007-11-19 14:00:00,19.92,19.99,19.92,19.97,70200.0,15.9526,16.0086,15.9526,15.9926,70200.0
2007-11-19 14:05:00,19.97,20.01,19.93,20.01,102600.0,15.9926,16.0246,15.9606,16.0246,102600.0
2007-11-19 14:10:00,20.01,20.03,19.98,20.01,63900.0,16.0246,16.0407,16.0006,16.0246,63900.0
2007-11-19 14:15:00,20.01,20.09,19.98,20.09,89100.0,16.0246,16.0887,16.0006,16.0887,89100.0
2007-11-19 14:20:00,20.08,20.08,19.99,20.04,89400.0,16.0807,16.0807,16.0086,16.0487,89400.0
2007-11-19 14:25:00,20.04,20.07,20.02,20.04,51300.0,16.0487,16.0727,16.0326,16.0487,51300.0
2007-11-19 14:30:00,20.05,20.06,20.02,20.02,36900.0,16.0567,16.0647,16.0326,16.0326,36900.0
2007-11-19 14:35:00,20.03,20.07,20.03,20.07,25800.0,16.0407,16.0727,16.0407,16.0727,25800.0
2007-11-19 14:40:00,20.08,20.14,20.05,20.11,90900.0,16.0807,16.1287,16.0567,16.1047,90900.0
2007-11-19 14:45:00,20.11,20.11,20.06,20.09,46500.0,16.1047,16.1047,16.0647,16.0887,46500.0
2007-11-19 14:50:00,20.1,20.1,20.0,20.03,52800.0,16.0967,16.0967,16.0166,16.0407,52800.0
2007-11-19 14:55:00,20.02,20.03,19.99,20.01,33000.0,16.0326,16.0407,16.0086,16.0246,33000.0
2007-11-19 15:00:00,20.01,20.06,20.01,20.05,117000.0,16.0246,16.0647,16.0246,16.0567,117000.0
2007-11-19 15:05:00,20.05,20.07,19.99,20.03,80400.0,16.0567,16.0727,16.0086,16.0407,80400.0
2007-11-19 15:10:00,20.03,20.09,20.0,20.08,51300.0,16.0407,16.0887,16.0166,16.0807,51300.0
2007-11-19 15:15:00,20.07,20.09,20.06,20.06,64500.0,16.0727,16.0887,16.0647,16.0647,64500.0
2007-11-19 15:20:00,20.06,20.11,20.04,20.11,70500.0,16.0647,16.1047,16.0487,16.1047,70500.0
2007-11-19 15:25:00,20.1,20.1,20.04,20.04,51300.0,16.0967,16.0967,16.0487,16.0487,51300.0
2007-11-19 15:30:00,20.04,20.08,20.03,20.07,81900.0,16.0487,16.0807,16.0407,16.0727,81900.0
2007-11-19 15:35:00,20.06,20.09,20.01,20.01,61200.0,16.0647,16.0887,16.0246,16.0246,61200.0
2007-11-19 15:40:00,20.01,20.01,19.95,20.01,93000.0,16.0246,16.0246,15.9766,16.0246,93000.0
2007-11-19 15:45:00,20.01,20.02,19.95,19.95,92100.0,16.0246,16.0326,15.9766,15.9766,92100.0
2007-11-19 15:50:00,19.95,19.97,19.93,19.95,113100.0,15.9766,15.9926,15.9606,15.9766,113100.0
2007-11-19 15:55:00,19.94,20.0,19.94,19.94,155100.0,15.9686,16.0166,15.9686,15.9686,155100.0
2007-11-20 09:30:00,19.95,20.19,19.95,20.13,63300.0,15.9766,16.1688,15.9766,16.1207,63300.0
2007-11-20 09:35:00,20.13,20.16,20.1,20.11,110100.0,16.1207,16.1448,16.0967,16.1047,110100.0
2007-11-20 09:40:00,20.11,20.16,20.01,20.16,57000.0,16.1047,16.1448,16.0246,16.1448,57000.0
2007-11-20 09:45:00,20.15,20.17,20.12,20.13,44100.0,16.1368,16.1528,16.1127,16.1207,44100.0
2007-11-20 09:50:00,20.11,20.19,20.1,20.19,33000.0,16.1047,16.1688,16.0967,16.1688,33000.0
2007-11-20 09:55:00,20.19,20.21,20.1,20.1,35400.0,16.1688,16.1848,16.0967,16.0967,35400.0
2007-11-20 10:00:00,20.1,20.21,20.1,20.2,21000.0,16.0967,16.1848,16.0967,16.1768,21000.0
2007-11-20 10:05:00,20.21,20.21,20.17,20.19,27900.0,16.1848,16.1848,16.1528,16.1688,27900.0
2007-11-20 10:10:00,20.18,20.19,20.12,20.15,17400.0,16.1608,16.1688,16.1127,16.1368,17400.0
2007-11-20 10:15:00,20.15,20.16,20.09,20.1,28500.0,16.1368,16.1448,16.0887,16.0967,28500.0
2007-11-20 10:20:00,20.11,20.13,20.07,20.07,27300.0,16.1047,16.1207,16.0727,16.0727,27300.0
2007-11-20 10:25:00,20.06,20.09,20.05,20.09,14700.0,16.0647,16.0887,16.0567,16.0887,14700.0
2007-11-20 10:30:00,20.08,20.12,20.05,20.11,21000.0,16.0807,16.1127,16.0567,16.1047,21000.0
2007-11-20 10:35:00,20.1,20.13,20.08,20.1,41400.0,16.0967,16.1207,16.0807,16.0967,41400.0
2007-11-20 10:40:00,20.12,20.16,20.11,20.14,47100.0,16.1127,16.1448,16.1047,16.1287,47100.0
2007-11-20 10:45:00,20.14,20.21,20.14,20.18,25500.0,16.1287,16.1848,16.1287,16.1608,25500.0
2007-11-20 10:50:00,20.19,20.2,20.18,20.19,12900.0,16.1688,16.1768,16.1608,16.1688,12900.0
2007-11-20 10:55:00,20.19,20.22,20.17,20.22,27300.0,16.1688,16.1928,16.1528,16.1928,27300.0
2007-11-20 11:00:00,20.22,20.27,20.2,20.26,30300.0,16.1928,16.2329,16.1768,16.2248,30300.0
2007-11-20 11:05:00,20.26,20.3,20.23,20.3,38700.0,16.2248,16.2569,16.2008,16.2569,38700.0
2007-11-20 11:10:00,20.29,20.3,20.26,20.27,28500.0,16.2489,16.2569,16.2248,16.2329,28500.0
2007-11-20 11:15:00,20.27,20.32,20.26,20.3,34200.0,16.2329,16.2729,16.2248,16.2569,34200.0
2007-11-20 11:20:00,20.29,20.29,20.22,20.22,31800.0,16.2489,16.2489,16.1928,16.1928,31800.0
2007-11-20 11:25:00,20.22,20.24,20.22,20.23,14400.0,16.1928,16.2088,16.1928,16.2008,14400.0
2007-11-20 11:30:00,20.22,20.24,20.19,20.2,31200.0,16.1928,16.2088,16.1688,16.1768,31200.0
2007-11-20 11:35:00,20.2,20.23,20.19,20.21,49500.0,16.1768,16.2008,16.1688,16.1848,49500.0
2007-11-20 11:40:00,20.21,20.21,20.11,20.11,64200.0,16.1848,16.1848,16.1047,16.1047,64200.0
2007-11-20 11:45:00,20.09,20.17,20.09,20.16,31800.0,16.0887,16.1528,16.0887,16.1448,31800.0
2007-11-20 11:50:00,20.16,20.18,20.13,20.14,47100.0,16.1448,16.1608,16.1207,16.1287,47100.0
2007-11-20 11:55:00,20.14,20.14,20.08,20.09,29100.0,16.1287,16.1287,16.0807,16.0887,29100.0
2007-11-20 12:00:00,20.09,20.09,20.04,20.04,52800.0,16.0887,16.0887,16.0487,16.0487,52800.0
2007-11-20 12:05:00,20.03,20.03,19.98,19.98,49800.0,16.0407,16.0407,16.0006,16.0006,49800.0
2007-11-20 12:10:00,19.97,19.98,19.9,19.91,30300.0,15.9926,16.0006,15.9365,15.9446,30300.0
2007-11-20 12:15:00,19.92,19.93,19.89,19.91,34800.0,15.9526,15.9606,15.9285,15.9446,34800.0
2007-11-20 12:20:00,19.9,19.91,19.88,19.89,19200.0,15.9365,15.9446,15.9205,15.9285,19200.0
2007-11-20 12:25:00,19.89,19.9,19.88,19.88,16200.0,15.9285,15.9365,15.9205,15.9205,16200.0
2007-11-20 12:30:00,19.89,19.89,19.81,19.81,41700.0,15.9285,15.9285,15.8645,15.8645,41700.0
2007-11-20 12:35:00,19.81,19.82,19.78,19.81,68700.0,15.8645,15.8725,15.8404,15.8645,68700.0
2007-11-20 12:40:00,19.81,19.82,19.75,19.75,75300.0,15.8645,15.8725,15.8164,15.8164,75300.0
2007-11-20 12:45:00,19.76,19.82,19.76,19.82,60000.0,15.8244,15.8725,15.8244,15.8725,60000.0
2007-11-20 12:50:00,19.82,19.88,19.82,19.87,24600.0,15.8725,15.9205,15.8725,15.9125,24600.0
2007-11-20 12:55:00,19.87,19.87,19.77,19.81,29100.0,15.9125,15.9125,15.8324,15.8645,29100.0
2007-11-20 13:00:00,19.81,19.81,19.74,19.75,29400.0,15.8645,15.8645,15.8084,15.8164,29400.0
2007-11-20 13:05:00,19.76,19.81,19.74,19.77,56700.0,15.8244,15.8645,15.8084,15.8324,56700.0
2007-11-20 13:10:00,19.77,19.77,19.68,19.7,37200.0,15.8324,15.8324,15.7604,15.7764,37200.0
2007-11-20 13:15:00,19.72,19.77,19.71,19.74,40800.0,15.7924,15.8324,15.7844,15.8084,40800.0
2007-11-20 13:20:00,19.74,19.82,19.73,19.81,30300.0,15.8084,15.8725,15.8004,15.8645,30300.0
2007-11-20 13:25:00,19.81,19.81,19.74,19.77,46200.0,15.8645,15.8645,15.8084,15.8324,46200.0
2007-11-20 13:30:00,19.78,19.84,19.77,19.79,42300.0,15.8404,15.8885,15.8324,15.8485,42300.0
2007-11-20 13:35:00,19.8,19.9,19.79,19.85,69600.0,15.8565,15.9365,15.8485,15.8965,69600.0
2007-11-20 13:40:00,19.85,19.86,19.83,19.86,20400.0,15.8965,15.9045,15.8805,15.9045,20400.0
2007-11-20 13:45:00,19.86,19.88,19.85,19.88,36000.0,15.9045,15.9205,15.8965,15.9205,36000.0
2007-11-20 13:50:00,19.88,19.88,19.84,19.85,27300.0,15.9205,15.9205,15.8885,15.8965,27300.0
2007-11-20 13:55:00,19.85,19.91,19.85,19.89,29100.0,15.8965,15.9446,15.8965,15.9285,29100.0
2007-11-20 14:00:00,19.87,20.04,19.84,19.98,111000.0,15.9125,16.0487,15.8885,16.0006,111000.0
2007-11-20 14:05:00,19.97,19.97,19.87,19.92,75900.0,15.9926,15.9926,15.9125,15.9526,75900.0
2007-11-20 14:10:00,19.91,19.92,19.84,19.85,90300.0,15.9446,15.9526,15.8885,15.8965,90300.0
2007-11-20 14:15:00,19.84,19.93,19.83,19.92,92100.0,15.8885,15.9606,15.8805,15.9526,92100.0
2007-11-20 14:20:00,19.92,19.94,19.86,19.86,81600.0,15.9526,15.9686,15.9045,15.9045,81600.0
2007-11-20 14:25:00,19.86,19.88,19.82,19.83,113700.0,15.9045,15.9205,15.8725,15.8805,113700.0
2007-11-20 14:30:00,19.84,19.87,19.81,19.84,138900.0,15.8885,15.9125,15.8645,15.8885,138900.0
2007-11-20 14:35:00,19.84,19.92,19.83,19.89,62400.0,15.8885,15.9526,15.8805,15.9285,62400.0
2007-11-20 14:40:00,19.89,19.9,19.84,19.85,45600.0,15.9285,15.9365,15.8885,15.8965,45600.0
2007-11-20 14:45:00,19.86,19.95,19.86,19.93,67200.0,15.9045,15.9766,15.9045,15.9606,67200.0
2007-11-20 14:50:00,19.93,19.96,19.88,19.88,60900.0,15.9606,15.9846,15.9205,15.9205,60900.0
2007-11-20 14:55:00,19.87,19.88,19.83,19.88,38400.0,15.9125,15.9205,15.8805,15.9205,38400.0
2007-11-20 15:00:00,19.87,19.9,19.83,19.85,53700.0,15.9125,15.9365,15.8805,15.8965,53700.0
2007-11-20 15:05:00,19.85,19.87,19.8,19.84,33600.0,15.8965,15.9125,15.8565,15.8885,33600.0
2007-11-20 15:10:00,19.84,19.91,19.81,19.87,51900.0,15.8885,15.9446,15.8645,15.9125,51900.0
2007-11-20 15:15:00,19.87,19.87,19.79,19.81,55500.0,15.9125,15.9125,15.8485,15.8645,55500.0
2007-11-20 15:20:00,19.79,19.85,19.78,19.85,77700.0,15.8485,15.8965,15.8404,15.8965,77700.0
2007-11-20 15:25:00,19.86,19.96,19.85,19.93,50400.0,15.9045,15.9846,15.8965,15.9606,50400.0
2007-11-20 15:30:00,19.94,20.04,19.94,20.01,90600.0,15.9686,16.0487,15.9686,16.0246,90600.0
2007-11-20 15:35:00,20.03,20.07,20.0,20.03,55500.0,16.0407,16.0727,16.0166,16.0407,55500.0
2007-11-20 15:40:00,20.03,20.15,20.03,20.09,118200.0,16.0407,16.1368,16.0407,16.0887,118200.0
2007-11-20 15:45:00,20.08,20.1,20.04,20.09,63900.0,16.0807,16.0967,16.0487,16.0887,63900.0
2007-11-20 15:50:00,20.1,20.1,20.02,20.03,109200.0,16.0967,16.0967,16.0326,16.0407,109200.0
2007-11-20 15:55:00,20.03,20.05,20.0,20.01,111300.0,16.0407,16.0567,16.0166,16.0246,111300.0
2007-11-21 09:30:00,19.76,20.0,19.76,19.93,22800.0,15.8244,16.0166,15.8244,15.9606,22800.0
2007-11-21 09:35:00,19.93,19.93,19.74,19.74,25800.0,15.9606,15.9606,15.8084,15.8084,25800.0
2007-11-21 09:40:00,19.72,19.8,19.68,19.74,59700.0,15.7924,15.8565,15.7604,15.8084,59700.0
2007-11-21 09:45:00,19.75,19.77,19.69,19.72,45900.0,15.8164,15.8324,15.7684,15.7924,45900.0
2007-11-21 09:50:00,19.72,19.77,19.69,19.73,54600.0,15.7924,15.8324,15.7684,15.8004,54600.0
2007-11-21 09:55:00,19.76,19.83,19.7,19.71,63900.0,15.8244,15.8805,15.7764,15.7844,63900.0
2007-11-21 10:00:00,19.69,19.83,19.69,19.79,150000.0,15.7684,15.8805,15.7684,15.8485,150000.0
2007-11-21 10:05:00,19.8,19.94,19.8,19.91,49800.0,15.8565,15.9686,15.8565,15.9446,49800.0
2007-11-21 10:10:00,19.89,20.03,19.87,20.03,53400.0,15.9285,16.0407,15.9125,16.0407,53400.0
2007-11-21 10:15:00,20.02,20.07,19.96,19.97,54900.0,16.0326,16.0727,15.9846,15.9926,54900.0
2007-11-21 10:20:00,19.98,19.98,19.93,19.96,29100.0,16.0006,16.0006,15.9606,15.9846,29100.0
2007-11-21 10:25:00,19.94,19.99,19.93,19.99,22500.0,15.9686,16.0086,15.9606,16.0086,22500.0
2007-11-21 10:30:00,20.0,20.01,19.92,19.98,56400.0,16.0166,16.0246,15.9526,16.0006,56400.0
2007-11-21 10:35:00,19.96,20.0,19.92,19.98,27600.0,15.9846,16.0166,15.9526,16.0006,27600.0
2007-11-21 10:40:00,19.98,20.05,19.96,20.02,21900.0,16.0006,16.0567,15.9846,16.0326,21900.0
2007-11-21 10:45:00,20.02,20.04,19.99,20.03,35700.0,16.0326,16.0487,16.0086,16.0407,35700.0
2007-11-21 10:50:00,20.04,20.04,19.94,19.96,33600.0,16.0487,16.0487,15.9686,15.9846,33600.0
2007-11-21 10:55:00,19.95,20.02,19.91,20.01,34200.0,15.9766,16.0326,15.9446,16.0246,34200.0
2007-11-21 11:00:00,20.01,20.01,19.93,19.95,36300.0,16.0246,16.0246,15.9606,15.9766,36300.0
2007-11-21 11:05:00,19.96,20.02,19.93,20.0,34500.0,15.9846,16.0326,15.9606,16.0166,34500.0
2007-11-21 11:10:00,20.0,20.04,19.98,20.02,16800.0,16.0166,16.0487,16.0006,16.0326,16800.0
2007-11-21 11:15:00,20.02,20.02,19.99,20.0,24900.0,16.0326,16.0326,16.0086,16.0166,24900.0
2007-11-21 11:20:00,20.0,20.0,19.96,20.0,36000.0,16.0166,16.0166,15.9846,16.0166,36000.0
2007-11-21 11:25:00,20.0,20.09,19.98,20.02,57600.0,16.0166,16.0887,16.0006,16.0326,57600.0
2007-11-21 11:30:00,20.02,20.02,19.96,20.0,33300.0,16.0326,16.0326,15.9846,16.0166,33300.0
2007-11-21 11:35:00,20.0,20.05,20.0,20.04,54600.0,16.0166,16.0567,16.0166,16.0487,54600.0
2007-11-21 11:40:00,20.03,20.06,19.99,20.03,37200.0,16.0407,16.0647,16.0086,16.0407,37200.0
2007-11-21 11:45:00,20.02,20.05,19.96,20.0,60000.0,16.0326,16.0567,15.9846,16.0166,60000.0
2007-11-21 11:50:00,20.01,20.02,19.99,19.99,25500.0,16.0246,16.0326,16.0086,16.0086,25500.0
2007-11-21 11:55:00,19.99,20.0,19.96,19.98,40500.0,16.0086,16.0166,15.9846,16.0006,40500.0
2007-11-21 12:00:00,19.98,20.07,19.98,20.04,34200.0,16.0006,16.0727,16.0006,16.0487,34200.0
2007-11-21 12:05:00,20.04,20.04,19.97,19.98,28200.0,16.0487,16.0487,15.9926,16.0006,28200.0
2007-11-21 12:10:00,19.99,20.04,19.99,20.04,56100.0,16.0086,16.0487,16.0086,16.0487,56100.0
2007-11-21 12:15:00,20.03,20.05,19.97,19.98,23400.0,16.0407,16.0567,15.9926,16.0006,23400.0
2007-11-21 12:20:00,19.97,20.01,19.97,20.01,17400.0,15.9926,16.0246,15.9926,16.0246,17400.0
2007-11-21 12:25:00,20.01,20.05,20.01,20.02,15900.0,16.0246,16.0567,16.0246,16.0326,15900.0
2007-11-21 12:30:00,20.02,20.04,19.99,20.0,21300.0,16.0326,16.0487,16.0086,16.0166,21300.0
2007-11-21 12:35:00,20.01,20.06,20.0,20.06,30600.0,16.0246,16.0647,16.0166,16.0647,30600.0
2007-11-21 12:40:00,20.07,20.11,20.04,20.1,23400.0,16.0727,16.1047,16.0487,16.0967,23400.0
2007-11-21 12:45:00,20.11,20.11,20.05,20.08,36900.0,16.1047,16.1047,16.0567,16.0807,36900.0
2007-11-21 12:50:00,20.09,20.1,20.03,20.09,48300.0,16.0887,16.0967,16.0407,16.0887,48300.0
2007-11-21 12:55:00,20.09,20.2,20.09,20.18,80700.0,16.0887,16.1768,16.0887,16.1608,80700.0
2007-11-21 13:00:00,20.17,20.2,20.14,20.16,55500.0,16.1528,16.1768,16.1287,16.1448,55500.0
2007-11-21 13:05:00,20.16,20.2,20.14,20.18,41700.0,16.1448,16.1768,16.1287,16.1608,41700.0
2007-11-21 13:10:00,20.18,20.18,20.05,20.06,47700.0,16.1608,16.1608,16.0567,16.0647,47700.0
2007-11-21 13:15:00,20.05,20.08,20.04,20.07,51900.0,16.0567,16.0807,16.0487,16.0727,51900.0
2007-11-21 13:20:00,20.07,20.11,20.06,20.06,16200.0,16.0727,16.1047,16.0647,16.0647,16200.0
2007-11-21 13:25:00,20.04,20.04,20.0,20.0,12600.0,16.0487,16.0487,16.0166,16.0166,12600.0
2007-11-21 13:30:00,20.02,20.04,20.0,20.03,7800.0,16.0326,16.0487,16.0166,16.0407,7800.0
2007-11-21 13:35:00,20.03,20.06,20.02,20.02,21000.0,16.0407,16.0647,16.0326,16.0326,21000.0
2007-11-21 13:40:00,20.02,20.07,19.99,20.06,30300.0,16.0326,16.0727,16.0086,16.0647,30300.0
2007-11-21 13:45:00,20.06,20.07,20.03,20.07,17100.0,16.0647,16.0727,16.0407,16.0727,17100.0
2007-11-21 13:50:00,20.07,20.07,20.03,20.03,30300.0,16.0727,16.0727,16.0407,16.0407,30300.0
2007-11-21 13:55:00,20.04,20.08,20.03,20.06,18000.0,16.0487,16.0807,16.0407,16.0647,18000.0
2007-11-21 14:00:00,20.06,20.08,20.03,20.04,37800.0,16.0647,16.0807,16.0407,16.0487,37800.0
2007-11-21 14:05:00,20.04,20.06,20.0,20.06,26100.0,16.0487,16.0647,16.0166,16.0647,26100.0
2007-11-21 14:10:00,20.06,20.09,20.03,20.07,31800.0,16.0647,16.0887,16.0407,16.0727,31800.0
2007-11-21 14:15:00,20.07,20.08,20.05,20.08,18000.0,16.0727,16.0807,16.0567,16.0807,18000.0
2007-11-21 14:20:00,20.08,20.09,20.06,20.06,25200.0,16.0807,16.0887,16.0647,16.0647,25200.0
2007-11-21 14:25:00,20.06,20.09,20.06,20.06,37200.0,16.0647,16.0887,16.0647,16.0647,37200.0
2007-11-21 14:30:00,20.07,20.12,20.07,20.11,25500.0,16.0727,16.1127,16.0727,16.1047,25500.0
2007-11-21 14:35:00,20.11,20.11,20.08,20.09,38100.0,16.1047,16.1047,16.0807,16.0887,38100.0
2007-11-21 14:40:00,20.08,20.11,20.06,20.07,24000.0,16.0807,16.1047,16.0647,16.0727,24000.0
2007-11-21 14:45:00,20.07,20.14,20.05,20.1,37800.0,16.0727,16.1287,16.0567,16.0967,37800.0
2007-11-21 14:50:00,20.1,20.13,20.09,20.13,18000.0,16.0967,16.1207,16.0887,16.1207,18000.0
2007-11-21 14:55:00,20.13,20.16,20.11,20.16,27300.0,16.1207,16.1448,16.1047,16.1448,27300.0
2007-11-21 15:00:00,20.16,20.16,20.13,20.15,46200.0,16.1448,16.1448,16.1207,16.1368,46200.0
2007-11-21 15:05:00,20.15,20.17,19.99,20.11,68700.0,16.1368,16.1528,16.0086,16.1047,68700.0
2007-11-21 15:10:00,20.12,20.13,20.03,20.04,86400.0,16.1127,16.1207,16.0407,16.0487,86400.0
2007-11-21 15:15:00,20.05,20.07,20.01,20.03,53100.0,16.0567,16.0727,16.0246,16.0407,53100.0
2007-11-21 15:20:00,20.03,20.15,20.03,20.15,218400.0,16.0407,16.1368,16.0407,16.1368,218400.0
2007-11-21 15:25:00,20.15,20.15,20.08,20.09,136500.0,16.1368,16.1368,16.0807,16.0887,136500.0
2007-11-21 15:30:00,20.09,20.12,20.04,20.1,74700.0,16.0887,16.1127,16.0487,16.0967,74700.0
2007-11-21 15:35:00,20.08,20.08,20.04,20.04,65100.0,16.0807,16.0807,16.0487,16.0487,65100.0
2007-11-21 15:40:00,20.06,20.06,20.02,20.04,40500.0,16.0647,16.0647,16.0326,16.0487,40500.0
2007-11-21 15:45:00,20.04,20.09,20.03,20.07,67500.0,16.0487,16.0887,16.0407,16.0727,67500.0
2007-11-21 15:50:00,20.07,20.08,20.02,20.02,76800.0,16.0727,16.0807,16.0326,16.0326,76800.0
2007-11-21 15:55:00,20.02,20.05,19.96,19.97,155700.0,16.0326,16.0567,15.9846,15.9926,155700.0
2007-11-23 09:30:00,20.28,20.37,20.04,20.33,40800.0,16.2409,16.3129,16.0487,16.2809,40800.0
2007-11-23 09:35:00,20.33,20.33,20.07,20.1,34500.0,16.2809,16.2809,16.0727,16.0967,34500.0
2007-11-23 09:40:00,20.1,20.18,20.1,20.15,45000.0,16.0967,16.1608,16.0967,16.1368,45000.0
2007-11-23 09:45:00,20.15,20.15,20.05,20.07,28200.0,16.1368,16.1368,16.0567,16.0727,28200.0
2007-11-23 09:50:00,20.08,20.08,20.0,20.01,28200.0,16.0807,16.0807,16.0166,16.0246,28200.0
2007-11-23 09:55:00,20.01,20.06,19.93,20.0,44400.0,16.0246,16.0647,15.9606,16.0166,44400.0
2007-11-23 10:00:00,20.0,20.03,19.98,20.02,29400.0,16.0166,16.0407,16.0006,16.0326,29400.0
2007-11-23 10:05:00,20.0,20.01,19.96,19.97,27600.0,16.0166,16.0246,15.9846,15.9926,27600.0
2007-11-23 10:10:00,19.96,19.97,19.89,19.9,39000.0,15.9846,15.9926,15.9285,15.9365,39000.0
2007-11-23 10:15:00,19.9,19.99,19.9,19.99,30000.0,15.9365,16.0086,15.9365,16.0086,30000.0
2007-11-23 10:20:00,20.0,20.03,20.0,20.02,27300.0,16.0166,16.0407,16.0166,16.0326,27300.0
2007-11-23 10:25:00,20.02,20.02,19.99,20.0,18300.0,16.0326,16.0326,16.0086,16.0166,18300.0
2007-11-23 10:30:00,19.99,19.99,19.95,19.99,25500.0,16.0086,16.0086,15.9766,16.0086,25500.0
2007-11-23 10:35:00,20.0,20.07,20.0,20.06,27900.0,16.0166,16.0727,16.0166,16.0647,27900.0
2007-11-23 10:40:00,20.06,20.07,20.02,20.02,23100.0,16.0647,16.0727,16.0326,16.0326,23100.0
2007-11-23 10:45:00,20.02,20.07,20.01,20.07,25800.0,16.0326,16.0727,16.0246,16.0727,25800.0
2007-11-23 10:50:00,20.06,20.09,20.06,20.09,19200.0,16.0647,16.0887,16.0647,16.0887,19200.0
2007-11-23 10:55:00,20.1,20.19,20.1,20.18,40500.0,16.0967,16.1688,16.0967,16.1608,40500.0
2007-11-23 11:00:00,20.19,20.24,20.18,20.21,35100.0,16.1688,16.2088,16.1608,16.1848,35100.0
2007-11-23 11:05:00,20.21,20.22,20.13,20.13,25200.0,16.1848,16.1928,16.1207,16.1207,25200.0
2007-11-23 11:10:00,20.14,20.17,20.13,20.17,15000.0,16.1287,16.1528,16.1207,16.1528,15000.0
2007-11-23 11:15:00,20.17,20.18,20.12,20.14,11700.0,16.1528,16.1608,16.1127,16.1287,11700.0
2007-11-23 11:20:00,20.14,20.15,20.08,20.09,19500.0,16.1287,16.1368,16.0807,16.0887,19500.0
2007-11-23 11:25:00,20.09,20.15,20.09,20.14,19500.0,16.0887,16.1368,16.0887,16.1287,19500.0
2007-11-23 11:30:00,20.14,20.17,20.13,20.14,23400.0,16.1287,16.1528,16.1207,16.1287,23400.0
2007-11-23 11:35:00,20.14,20.15,20.13,20.14,11100.0,16.1287,16.1368,16.1207,16.1287,11100.0
2007-11-23 11:40:00,20.14,20.17,20.13,20.17,27300.0,16.1287,16.1528,16.1207,16.1528,27300.0
2007-11-23 11:45:00,20.17,20.17,20.13,20.15,14700.0,16.1528,16.1528,16.1207,16.1368,14700.0
2007-11-23 11:50:00,20.15,20.18,20.15,20.16,12900.0,16.1368,16.1608,16.1368,16.1448,12900.0
2007-11-23 11:55:00,20.17,20.18,20.13,20.14,35700.0,16.1528,16.1608,16.1207,16.1287,35700.0
2007-11-23 12:00:00,20.15,20.15,20.13,20.15,20100.0,16.1368,16.1368,16.1207,16.1368,20100.0
2007-11-23 12:05:00,20.15,20.19,20.14,20.19,35100.0,16.1368,16.1688,16.1287,16.1688,35100.0
2007-11-23 12:10:00,20.2,20.25,20.2,20.25,30300.0,16.1768,16.2168,16.1768,16.2168,30300.0
2007-11-23 12:15:00,20.25,20.25,20.2,20.2,32100.0,16.2168,16.2168,16.1768,16.1768,32100.0
2007-11-23 12:20:00,20.2,20.21,20.19,20.2,21000.0,16.1768,16.1848,16.1688,16.1768,21000.0
2007-11-23 12:25:00,20.2,20.27,20.2,20.27,20100.0,16.1768,16.2329,16.1768,16.2329,20100.0
2007-11-23 12:30:00,20.28,20.32,20.28,20.3,30000.0,16.2409,16.2729,16.2409,16.2569,30000.0
2007-11-23 12:35:00,20.3,20.33,20.28,20.28,36300.0,16.2569,16.2809,16.2409,16.2409,36300.0
2007-11-23 12:40:00,20.28,20.3,20.25,20.29,46800.0,16.2409,16.2569,16.2168,16.2489,46800.0
2007-11-23 12:45:00,20.28,20.33,20.28,20.32,39000.0,16.2409,16.2809,16.2409,16.2729,39000.0
2007-11-23 12:50:00,20.32,20.32,20.2,20.2,42600.0,16.2729,16.2729,16.1768,16.1768,42600.0
2007-11-23 12:55:00,20.2,20.2,20.13,20.17,73200.0,16.1768,16.1768,16.1207,16.1528,73200.0
2007-11-26 09:30:00,20.11,20.25,20.06,20.22,34200.0,16.1047,16.2168,16.0647,16.1928,34200.0
2007-11-26 09:35:00,20.21,20.3,20.18,20.26,21900.0,16.1848,16.2569,16.1608,16.2248,21900.0
2007-11-26 09:40:00,20.25,20.27,20.13,20.21,36900.0,16.2168,16.2329,16.1207,16.1848,36900.0
2007-11-26 09:45:00,20.21,20.22,20.17,20.18,22200.0,16.1848,16.1928,16.1528,16.1608,22200.0
2007-11-26 09:50:00,20.18,20.2,20.17,20.17,30900.0,16.1608,16.1768,16.1528,16.1528,30900.0
2007-11-26 09:55:00,20.17,20.2,20.17,20.17,23400.0,16.1528,16.1768,16.1528,16.1528,23400.0
2007-11-26 10:00:00,20.19,20.19,20.14,20.16,28800.0,16.1688,16.1688,16.1287,16.1448,28800.0
2007-11-26 10:05:00,20.16,20.16,20.1,20.11,44100.0,16.1448,16.1448,16.0967,16.1047,44100.0
2007-11-26 10:10:00,20.1,20.14,20.1,20.13,24300.0,16.0967,16.1287,16.0967,16.1207,24300.0
2007-11-26 10:15:00,20.13,20.17,20.13,20.16,48300.0,16.1207,16.1528,16.1207,16.1448,48300.0
2007-11-26 10:20:00,20.14,20.14,20.06,20.06,31500.0,16.1287,16.1287,16.0647,16.0647,31500.0
2007-11-26 10:25:00,20.06,20.07,19.98,19.99,19500.0,16.0647,16.0727,16.0006,16.0086,19500.0
2007-11-26 10:30:00,19.99,20.02,19.98,20.01,27000.0,16.0086,16.0326,16.0006,16.0246,27000.0
2007-11-26 10:35:00,20.0,20.01,19.98,19.98,23100.0,16.0166,16.0246,16.0006,16.0006,23100.0
2007-11-26 10:40:00,19.99,19.99,19.92,19.93,54600.0,16.0086,16.0086,15.9526,15.9606,54600.0
2007-11-26 10:45:00,19.94,19.96,19.92,19.95,49800.0,15.9686,15.9846,15.9526,15.9766,49800.0
2007-11-26 10:50:00,19.96,19.99,19.95,19.99,23100.0,15.9846,16.0086,15.9766,16.0086,23100.0
2007-11-26 10:55:00,19.97,19.99,19.97,19.98,27300.0,15.9926,16.0086,15.9926,16.0006,27300.0
2007-11-26 11:00:00,19.98,20.01,19.97,20.01,20400.0,16.0006,16.0246,15.9926,16.0246,20400.0
2007-11-26 11:05:00,20.02,20.04,20.0,20.0,39600.0,16.0326,16.0487,16.0166,16.0166,39600.0
2007-11-26 11:10:00,20.0,20.0,19.94,19.94,54600.0,16.0166,16.0166,15.9686,15.9686,54600.0
2007-11-26 11:15:00,19.94,19.97,19.93,19.95,23700.0,15.9686,15.9926,15.9606,15.9766,23700.0
2007-11-26 11:20:00,19.95,20.01,19.94,20.01,39900.0,15.9766,16.0246,15.9686,16.0246,39900.0
2007-11-26 11:25:00,20.01,20.03,19.97,20.0,27900.0,16.0246,16.0407,15.9926,16.0166,27900.0
2007-11-26 11:30:00,19.99,20.03,19.98,20.01,26100.0,16.0086,16.0407,16.0006,16.0246,26100.0
2007-11-26 11:35:00,20.01,20.04,20.0,20.01,32400.0,16.0246,16.0487,16.0166,16.0246,32400.0
2007-11-26 11:40:00,20.01,20.03,19.98,20.03,32400.0,16.0246,16.0407,16.0006,16.0407,32400.0
2007-11-26 11:45:00,20.02,20.06,20.01,20.03,27000.0,16.0326,16.0647,16.0246,16.0407,27000.0
2007-11-26 11:50:00,20.02,20.05,19.98,20.05,28200.0,16.0326,16.0567,16.0006,16.0567,28200.0
2007-11-26 11:55:00,20.04,20.04,20.0,20.0,33900.0,16.0487,16.0487,16.0166,16.0166,33900.0
2007-11-26 12:00:00,20.0,20.02,19.99,20.02,37500.0,16.0166,16.0326,16.0086,16.0326,37500.0
2007-11-26 12:05:00,20.02,20.03,19.99,20.03,40800.0,16.0326,16.0407,16.0086,16.0407,40800.0
2007-11-26 12:10:00,20.05,20.06,20.01,20.01,25200.0,16.0567,16.0647,16.0246,16.0246,25200.0
2007-11-26 12:15:00,20.01,20.03,19.99,20.01,26100.0,16.0246,16.0407,16.0086,16.0246,26100.0
2007-11-26 12:20:00,20.01,20.06,20.0,20.05,30900.0,16.0246,16.0647,16.0166,16.0567,30900.0
2007-11-26 12:25:00,20.05,20.1,20.04,20.09,31500.0,16.0567,16.0967,16.0487,16.0887,31500.0
2007-11-26 12:30:00,20.1,20.1,20.09,20.1,13800.0,16.0967,16.0967,16.0887,16.0967,13800.0
2007-11-26 12:35:00,20.1,20.13,20.09,20.13,34800.0,16.0967,16.1207,16.0887,16.1207,34800.0
2007-11-26 12:40:00,20.13,20.14,20.09,20.14,29700.0,16.1207,16.1287,16.0887,16.1287,29700.0
2007-11-26 12:45:00,20.16,20.17,20.13,20.15,30000.0,16.1448,16.1528,16.1207,16.1368,30000.0
2007-11-26 12:50:00,20.15,20.15,20.12,20.15,45600.0,16.1368,16.1368,16.1127,16.1368,45600.0
2007-11-26 12:55:00,20.15,20.17,20.13,20.13,22200.0,16.1368,16.1528,16.1207,16.1207,22200.0
2007-11-26 13:00:00,20.13,20.15,20.1,20.15,46800.0,16.1207,16.1368,16.0967,16.1368,46800.0
2007-11-26 13:05:00,20.16,20.16,20.1,20.1,18000.0,16.1448,16.1448,16.0967,16.0967,18000.0
2007-11-26 13:10:00,20.1,20.1,20.09,20.09,26100.0,16.0967,16.0967,16.0887,16.0887,26100.0
2007-11-26 13:15:00,20.09,20.09,20.06,20.09,48000.0,16.0887,16.0887,16.0647,16.0887,48000.0
2007-11-26 13:20:00,20.09,20.1,20.08,20.09,7500.0,16.0887,16.0967,16.0807,16.0887,7500.0
2007-11-26 13:25:00,20.09,20.11,20.08,20.1,47700.0,16.0887,16.1047,16.0807,16.0967,47700.0
2007-11-26 13:30:00,20.1,20.15,20.1,20.13,22500.0,16.0967,16.1368,16.0967,16.1207,22500.0
2007-11-26 13:35:00,20.13,20.2,20.12,20.18,37200.0,16.1207,16.1768,16.1127,16.1608,37200.0
2007-11-26 13:40:00,20.17,20.19,20.16,20.17,31500.0,16.1528,16.1688,16.1448,16.1528,31500.0
2007-11-26 13:45:00,20.17,20.19,20.16,20.18,93300.0,16.1528,16.1688,16.1448,16.1608,93300.0
2007-11-26 13:50:00,20.18,20.2,20.12,20.13,90000.0,16.1608,16.1768,16.1127,16.1207,90000.0
2007-11-26 13:55:00,20.13,20.16,20.13,20.13,14400.0,16.1207,16.1448,16.1207,16.1207,14400.0
2007-11-26 14:00:00,20.14,20.16,20.12,20.14,27000.0,16.1287,16.1448,16.1127,16.1287,27000.0
2007-11-26 14:05:00,20.14,20.14,20.11,20.13,26700.0,16.1287,16.1287,16.1047,16.1207,26700.0
2007-11-26 14:10:00,20.12,20.13,20.1,20.12,23700.0,16.1127,16.1207,16.0967,16.1127,23700.0
2007-11-26 14:15:00,20.12,20.14,20.12,20.13,16200.0,16.1127,16.1287,16.1127,16.1207,16200.0
2007-11-26 14:20:00,20.13,20.14,20.11,20.13,26100.0,16.1207,16.1287,16.1047,16.1207,26100.0
2007-11-26 14:25:00,20.14,20.14,20.13,20.13,15900.0,16.1287,16.1287,16.1207,16.1207,15900.0
2007-11-26 14:30:00,20.13,20.15,20.12,20.13,36600.0,16.1207,16.1368,16.1127,16.1207,36600.0
2007-11-26 14:35:00,20.14,20.15,20.12,20.12,21000.0,16.1287,16.1368,16.1127,16.1127,21000.0
2007-11-26 14:40:00,20.12,20.12,20.09,20.1,57600.0,16.1127,16.1127,16.0887,16.0967,57600.0
2007-11-26 14:45:00,20.1,20.12,20.1,20.12,26100.0,16.0967,16.1127,16.0967,16.1127,26100.0
2007-11-26 14:50:00,20.11,20.14,20.08,20.08,26100.0,16.1047,16.1287,16.0807,16.0807,26100.0
2007-11-26 14:55:00,20.09,20.12,20.09,20.11,33900.0,16.0887,16.1127,16.0887,16.1047,33900.0
2007-11-26 15:00:00,20.1,20.13,20.1,20.13,70800.0,16.0967,16.1207,16.0967,16.1207,70800.0
2007-11-26 15:05:00,20.12,20.13,20.09,20.1,85800.0,16.1127,16.1207,16.0887,16.0967,85800.0
2007-11-26 15:10:00,20.1,20.1,20.08,20.09,160500.0,16.0967,16.0967,16.0807,16.0887,160500.0
2007-11-26 15:15:00,20.09,20.09,20.07,20.08,196200.0,16.0887,16.0887,16.0727,16.0807,196200.0
2007-11-26 15:20:00,20.08,20.1,20.03,20.08,229500.0,16.0807,16.0967,16.0407,16.0807,229500.0
2007-11-26 15:25:00,20.09,20.09,20.0,20.06,251400.0,16.0887,16.0887,16.0166,16.0647,251400.0
2007-11-26 15:30:00,20.06,20.08,19.97,20.01,180600.0,16.0647,16.0807,15.9926,16.0246,180600.0
2007-11-26 15:35:00,20.01,20.01,19.94,19.99,148200.0,16.0246,16.0246,15.9686,16.0086,148200.0
2007-11-26 15:40:00,19.98,19.98,19.91,19.92,156300.0,16.0006,16.0006,15.9446,15.9526,156300.0
2007-11-26 15:45:00,19.92,19.98,19.92,19.92,122100.0,15.9526,16.0006,15.9526,15.9526,122100.0
2007-11-26 15:50:00,19.92,19.95,19.86,19.89,188100.0,15.9526,15.9766,15.9045,15.9285,188100.0
2007-11-26 15:55:00,19.89,19.91,19.78,19.79,169500.0,15.9285,15.9446,15.8404,15.8485,169500.0
2007-11-27 09:30:00,19.75,19.96,19.72,19.91,102900.0,15.8164,15.9846,15.7924,15.9446,102900.0
2007-11-27 09:35:00,19.92,20.0,19.92,19.94,43500.0,15.9526,16.0166,15.9526,15.9686,43500.0
2007-11-27 09:40:00,19.93,20.0,19.92,19.92,35700.0,15.9606,16.0166,15.9526,15.9526,35700.0
2007-11-27 09:45:00,19.91,19.94,19.9,19.94,43800.0,15.9446,15.9686,15.9365,15.9686,43800.0
2007-11-27 09:50:00,19.94,20.0,19.94,19.95,49500.0,15.9686,16.0166,15.9686,15.9766,49500.0
2007-11-27 09:55:00,19.96,19.96,19.9,19.96,36300.0,15.9846,15.9846,15.9365,15.9846,36300.0
2007-11-27 10:00:00,19.95,19.99,19.88,19.94,54900.0,15.9766,16.0086,15.9205,15.9686,54900.0
2007-11-27 10:05:00,19.96,19.97,19.89,19.92,40500.0,15.9846,15.9926,15.9285,15.9526,40500.0
2007-11-27 10:10:00,19.93,19.93,19.84,19.87,40200.0,15.9606,15.9606,15.8885,15.9125,40200.0
2007-11-27 10:15:00,19.87,19.92,19.87,19.87,31800.0,15.9125,15.9526,15.9125,15.9125,31800.0
2007-11-27 10:20:00,19.89,20.0,19.87,19.96,42000.0,15.9285,16.0166,15.9125,15.9846,42000.0
2007-11-27 10:25:00,19.97,19.97,19.87,19.91,62100.0,15.9926,15.9926,15.9125,15.9446,62100.0
2007-11-27 10:30:00,19.91,19.95,19.9,19.92,37200.0,15.9446,15.9766,15.9365,15.9526,37200.0
2007-11-27 10:35:00,19.93,19.99,19.9,19.97,32700.0,15.9606,16.0086,15.9365,15.9926,32700.0
2007-11-27 10:40:00,19.96,19.97,19.92,19.94,25200.0,15.9846,15.9926,15.9526,15.9686,25200.0
2007-11-27 10:45:00,19.95,20.0,19.95,20.0,40800.0,15.9766,16.0166,15.9766,16.0166,40800.0
2007-11-27 10:50:00,20.0,20.06,20.0,20.02,32700.0,16.0166,16.0647,16.0166,16.0326,32700.0
2007-11-27 10:55:00,20.03,20.04,20.0,20.01,48000.0,16.0407,16.0487,16.0166,16.0246,48000.0
2007-11-27 11:00:00,20.01,20.03,20.0,20.01,35700.0,16.0246,16.0407,16.0166,16.0246,35700.0
2007-11-27 11:05:00,20.01,20.02,19.98,20.01,54000.0,16.0246,16.0326,16.0006,16.0246,54000.0
2007-11-27 11:10:00,20.0,20.03,19.99,20.0,55200.0,16.0166,16.0407,16.0086,16.0166,55200.0
2007-11-27 11:15:00,20.0,20.02,19.99,19.99,39900.0,16.0166,16.0326,16.0086,16.0086,39900.0
2007-11-27 11:20:00,19.99,19.99,19.94,19.96,47700.0,16.0086,16.0086,15.9686,15.9846,47700.0
2007-11-27 11:25:00,19.96,20.02,19.96,19.97,34200.0,15.9846,16.0326,15.9846,15.9926,34200.0
2007-11-27 11:30:00,19.97,20.01,19.93,19.93,51000.0,15.9926,16.0246,15.9606,15.9606,51000.0
2007-11-27 11:35:00,19.93,20.01,19.91,19.97,69900.0,15.9606,16.0246,15.9446,15.9926,69900.0
2007-11-27 11:40:00,19.96,20.01,19.96,19.98,30900.0,15.9846,16.0246,15.9846,16.0006,30900.0
2007-11-27 11:45:00,19.97,19.98,19.94,19.94,33300.0,15.9926,16.0006,15.9686,15.9686,33300.0
2007-11-27 11:50:00,19.94,19.95,19.89,19.89,30600.0,15.9686,15.9766,15.9285,15.9285,30600.0
2007-11-27 11:55:00,19.89,19.91,19.88,19.9,44700.0,15.9285,15.9446,15.9205,15.9365,44700.0
2007-11-27 12:00:00,19.9,19.93,19.89,19.91,71700.0,15.9365,15.9606,15.9285,15.9446,71700.0
2007-11-27 12:05:00,19.91,19.91,19.88,19.89,56100.0,15.9446,15.9446,15.9205,15.9285,56100.0
2007-11-27 12:10:00,19.89,19.89,19.83,19.85,63900.0,15.9285,15.9285,15.8805,15.8965,63900.0
2007-11-27 12:15:00,19.85,19.88,19.84,19.84,66300.0,15.8965,15.9205,15.8885,15.8885,66300.0
2007-11-27 12:20:00,19.85,19.88,19.83,19.88,58800.0,15.8965,15.9205,15.8805,15.9205,58800.0
2007-11-27 12:25:00,19.88,19.88,19.83,19.85,29700.0,15.9205,15.9205,15.8805,15.8965,29700.0
2007-11-27 12:30:00,19.85,19.92,19.85,19.91,18900.0,15.8965,15.9526,15.8965,15.9446,18900.0
2007-11-27 12:35:00,19.91,19.95,19.91,19.94,15600.0,15.9446,15.9766,15.9446,15.9686,15600.0
2007-11-27 12:40:00,19.95,19.98,19.9,19.9,26700.0,15.9766,16.0006,15.9365,15.9365,26700.0
2007-11-27 12:45:00,19.91,19.97,19.89,19.89,48300.0,15.9446,15.9926,15.9285,15.9285,48300.0
2007-11-27 12:50:00,19.89,19.93,19.86,19.93,26400.0,15.9285,15.9606,15.9045,15.9606,26400.0
2007-11-27 12:55:00,19.93,19.93,19.85,19.87,19500.0,15.9606,15.9606,15.8965,15.9125,19500.0
2007-11-27 13:00:00,19.86,19.92,19.86,19.88,15600.0,15.9045,15.9526,15.9045,15.9205,15600.0
2007-11-27 13:05:00,19.87,19.88,19.86,19.88,12600.0,15.9125,15.9205,15.9045,15.9205,12600.0
2007-11-27 13:10:00,19.89,19.89,19.85,19.86,14700.0,15.9285,15.9285,15.8965,15.9045,14700.0
2007-11-27 13:15:00,19.86,19.86,19.8,19.81,24000.0,15.9045,15.9045,15.8565,15.8645,24000.0
2007-11-27 13:20:00,19.82,19.89,19.8,19.89,16800.0,15.8725,15.9285,15.8565,15.9285,16800.0
2007-11-27 13:25:00,19.9,19.9,19.85,19.86,16500.0,15.9365,15.9365,15.8965,15.9045,16500.0
2007-11-27 13:30:00,19.86,19.89,19.83,19.89,39600.0,15.9045,15.9285,15.8805,15.9285,39600.0
2007-11-27 13:35:00,19.9,19.9,19.85,19.88,16500.0,15.9365,15.9365,15.8965,15.9205,16500.0
2007-11-27 13:40:00,19.89,19.89,19.83,19.83,25800.0,15.9285,15.9285,15.8805,15.8805,25800.0
2007-11-27 13:45:00,19.84,19.88,19.83,19.88,25500.0,15.8885,15.9205,15.8805,15.9205,25500.0
2007-11-27 13:50:00,19.89,19.89,19.78,19.79,42300.0,15.9285,15.9285,15.8404,15.8485,42300.0
2007-11-27 13:55:00,19.79,19.83,19.79,19.81,28200.0,15.8485,15.8805,15.8485,15.8645,28200.0
2007-11-27 14:00:00,19.81,19.81,19.75,19.76,117000.0,15.8645,15.8645,15.8164,15.8244,117000.0
2007-11-27 14:05:00,19.75,19.79,19.73,19.73,24000.0,15.8164,15.8485,15.8004,15.8004,24000.0
2007-11-27 14:10:00,19.73,19.8,19.73,19.77,34200.0,15.8004,15.8565,15.8004,15.8324,34200.0
2007-11-27 14:15:00,19.75,19.75,19.68,19.69,77400.0,15.8164,15.8164,15.7604,15.7684,77400.0
2007-11-27 14:20:00,19.7,19.7,19.59,19.65,104100.0,15.7764,15.7764,15.6883,15.7363,104100.0
2007-11-27 14:25:00,19.65,19.68,19.63,19.68,57300.0,15.7363,15.7604,15.7203,15.7604,57300.0
2007-11-27 14:30:00,19.67,19.69,19.64,19.67,56100.0,15.7524,15.7684,15.7283,15.7524,56100.0
2007-11-27 14:35:00,19.67,19.68,19.59,19.62,105000.0,15.7524,15.7604,15.6883,15.7123,105000.0
2007-11-27 14:40:00,19.62,19.63,19.59,19.6,51600.0,15.7123,15.7203,15.6883,15.6963,51600.0
2007-11-27 14:45:00,19.6,19.61,19.55,19.57,53100.0,15.6963,15.7043,15.6563,15.6723,53100.0
2007-11-27 14:50:00,19.55,19.6,19.55,19.56,54000.0,15.6563,15.6963,15.6563,15.6643,54000.0
2007-11-27 14:55:00,19.56,19.64,19.55,19.62,69300.0,15.6643,15.7283,15.6563,15.7123,69300.0
2007-11-27 15:00:00,19.64,19.67,19.59,19.6,49200.0,15.7283,15.7524,15.6883,15.6963,49200.0
2007-11-27 15:05:00,19.6,19.62,19.57,19.58,71700.0,15.6963,15.7123,15.6723,15.6803,71700.0
2007-11-27 15:10:00,19.58,19.68,19.57,19.61,79800.0,15.6803,15.7604,15.6723,15.7043,79800.0
2007-11-27 15:15:00,19.6,19.66,19.57,19.61,91200.0,15.6963,15.7443,15.6723,15.7043,91200.0
2007-11-27 15:20:00,19.6,19.64,19.56,19.61,54900.0,15.6963,15.7283,15.6643,15.7043,54900.0
2007-11-27 15:25:00,19.61,19.63,19.55,19.56,53100.0,15.7043,15.7203,15.6563,15.6643,53100.0
2007-11-27 15:30:00,19.57,19.68,19.54,19.68,78600.0,15.6723,15.7604,15.6482,15.7604,78600.0
2007-11-27 15:35:00,19.68,19.75,19.67,19.73,105300.0,15.7604,15.8164,15.7524,15.8004,105300.0
2007-11-27 15:40:00,19.73,19.77,19.67,19.7,87600.0,15.8004,15.8324,15.7524,15.7764,87600.0
2007-11-27 15:45:00,19.7,19.72,19.66,19.71,77400.0,15.7764,15.7924,15.7443,15.7844,77400.0
2007-11-27 15:50:00,19.72,19.77,19.68,19.75,127200.0,15.7924,15.8324,15.7604,15.8164,127200.0
2007-11-27 15:55:00,19.76,19.81,19.75,19.8,155400.0,15.8244,15.8645,15.8164,15.8565,155400.0
2007-11-28 09:30:00,19.82,20.14,19.82,20.1,52500.0,15.8725,16.1287,15.8725,16.0967,52500.0
2007-11-28 09:35:00,20.13,20.13,20.03,20.03,36600.0,16.1207,16.1207,16.0407,16.0407,36600.0
2007-11-28 09:40:00,20.03,20.07,20.01,20.02,28500.0,16.0407,16.0727,16.0246,16.0326,28500.0
2007-11-28 09:45:00,20.02,20.18,20.02,20.17,46500.0,16.0326,16.1608,16.0326,16.1528,46500.0
2007-11-28 09:50:00,20.17,20.17,20.1,20.13,27000.0,16.1528,16.1528,16.0967,16.1207,27000.0
2007-11-28 09:55:00,20.13,20.13,20.08,20.09,20700.0,16.1207,16.1207,16.0807,16.0887,20700.0
2007-11-28 10:00:00,20.09,20.18,20.08,20.12,57300.0,16.0887,16.1608,16.0807,16.1127,57300.0
2007-11-28 10:05:00,20.12,20.12,20.08,20.08,55200.0,16.1127,16.1127,16.0807,16.0807,55200.0
2007-11-28 10:10:00,20.07,20.08,20.0,20.07,93000.0,16.0727,16.0807,16.0166,16.0727,93000.0
2007-11-28 10:15:00,20.06,20.14,20.06,20.1,71400.0,16.0647,16.1287,16.0647,16.0967,71400.0
2007-11-28 10:20:00,20.11,20.17,20.1,20.15,37200.0,16.1047,16.1528,16.0967,16.1368,37200.0
2007-11-28 10:25:00,20.15,20.15,20.1,20.14,27000.0,16.1368,16.1368,16.0967,16.1287,27000.0
2007-11-28 10:30:00,20.14,20.2,20.14,20.19,32400.0,16.1287,16.1768,16.1287,16.1688,32400.0
2007-11-28 10:35:00,20.19,20.25,20.18,20.23,24600.0,16.1688,16.2168,16.1608,16.2008,24600.0
2007-11-28 10:40:00,20.24,20.41,20.22,20.4,112800.0,16.2088,16.345,16.1928,16.337,112800.0
2007-11-28 10:45:00,20.4,20.47,20.39,20.43,85500.0,16.337,16.393,16.3289,16.361,85500.0
2007-11-28 10:50:00,20.42,20.43,20.37,20.38,65100.0,16.353,16.361,16.3129,16.3209,65100.0
2007-11-28 10:55:00,20.38,20.39,20.33,20.33,21300.0,16.3209,16.3289,16.2809,16.2809,21300.0
2007-11-28 11:00:00,20.33,20.34,20.29,20.3,25800.0,16.2809,16.2889,16.2489,16.2569,25800.0
2007-11-28 11:05:00,20.3,20.31,20.26,20.26,31200.0,16.2569,16.2649,16.2248,16.2248,31200.0
2007-11-28 11:10:00,20.25,20.29,20.25,20.26,25800.0,16.2168,16.2489,16.2168,16.2248,25800.0
2007-11-28 11:15:00,20.26,20.28,20.25,20.25,30300.0,16.2248,16.2409,16.2168,16.2168,30300.0
2007-11-28 11:20:00,20.25,20.27,20.24,20.26,33900.0,16.2168,16.2329,16.2088,16.2248,33900.0
2007-11-28 11:25:00,20.26,20.31,20.26,20.27,43800.0,16.2248,16.2649,16.2248,16.2329,43800.0
2007-11-28 11:30:00,20.26,20.31,20.26,20.3,46500.0,16.2248,16.2649,16.2248,16.2569,46500.0
2007-11-28 11:35:00,20.3,20.32,20.29,20.3,85200.0,16.2569,16.2729,16.2489,16.2569,85200.0
2007-11-28 11:40:00,20.3,20.34,20.3,20.33,55800.0,16.2569,16.2889,16.2569,16.2809,55800.0
2007-11-28 11:45:00,20.33,20.36,20.31,20.33,43200.0,16.2809,16.3049,16.2649,16.2809,43200.0
2007-11-28 11:50:00,20.34,20.35,20.32,20.33,42300.0,16.2889,16.2969,16.2729,16.2809,42300.0
2007-11-28 11:55:00,20.33,20.35,20.31,20.34,45000.0,16.2809,16.2969,16.2649,16.2889,45000.0
2007-11-28 12:00:00,20.35,20.39,20.34,20.37,50400.0,16.2969,16.3289,16.2889,16.3129,50400.0
2007-11-28 12:05:00,20.38,20.4,20.37,20.4,75600.0,16.3209,16.337,16.3129,16.337,75600.0
2007-11-28 12:10:00,20.4,20.41,20.39,20.41,70500.0,16.337,16.345,16.3289,16.345,70500.0
2007-11-28 12:15:00,20.4,20.41,20.38,20.39,151200.0,16.337,16.345,16.3209,16.3289,151200.0
2007-11-28 12:20:00,20.41,20.42,20.4,20.41,45000.0,16.345,16.353,16.337,16.345,45000.0
2007-11-28 12:25:00,20.41,20.41,20.39,20.4,86400.0,16.345,16.345,16.3289,16.337,86400.0
2007-11-28 12:30:00,20.4,20.45,20.4,20.45,36300.0,16.337,16.377,16.337,16.377,36300.0
2007-11-28 12:35:00,20.45,20.48,20.44,20.46,19800.0,16.377,16.401,16.369,16.385,19800.0
2007-11-28 12:40:00,20.46,20.52,20.46,20.49,67800.0,16.385,16.4331,16.385,16.409,67800.0
2007-11-28 12:45:00,20.49,20.54,20.47,20.53,42300.0,16.409,16.4491,16.393,16.4411,42300.0
2007-11-28 12:50:00,20.53,20.53,20.46,20.47,22500.0,16.4411,16.4411,16.385,16.393,22500.0
2007-11-28 12:55:00,20.47,20.48,20.46,20.48,31200.0,16.393,16.401,16.385,16.401,31200.0
2007-11-28 13:00:00,20.48,20.5,20.48,20.49,39300.0,16.401,16.417,16.401,16.409,39300.0
2007-11-28 13:05:00,20.49,20.5,20.48,20.49,22500.0,16.409,16.417,16.401,16.409,22500.0
2007-11-28 13:10:00,20.49,20.51,20.48,20.49,42000.0,16.409,16.425,16.401,16.409,42000.0
2007-11-28 13:15:00,20.49,20.51,20.49,20.5,84300.0,16.409,16.425,16.409,16.417,84300.0
2007-11-28 13:20:00,20.5,20.51,20.5,20.51,38100.0,16.417,16.425,16.417,16.425,38100.0
2007-11-28 13:25:00,20.52,20.52,20.51,20.51,32400.0,16.4331,16.4331,16.425,16.425,32400.0
2007-11-28 13:30:00,20.51,20.52,20.51,20.51,67200.0,16.425,16.4331,16.425,16.425,67200.0
2007-11-28 13:35:00,20.51,20.59,20.51,20.58,32100.0,16.425,16.4891,16.425,16.4811,32100.0
2007-11-28 13:40:00,20.57,20.58,20.55,20.56,50700.0,16.4731,16.4811,16.4571,16.4651,50700.0
2007-11-28 13:45:00,20.56,20.58,20.54,20.55,42000.0,16.4651,16.4811,16.4491,16.4571,42000.0
2007-11-28 13:50:00,20.56,20.57,20.51,20.56,58500.0,16.4651,16.4731,16.425,16.4651,58500.0
2007-11-28 13:55:00,20.56,20.7,20.55,20.65,91800.0,16.4651,16.5772,16.4571,16.5372,91800.0
2007-11-28 14:00:00,20.63,20.68,20.61,20.62,58800.0,16.5211,16.5612,16.5051,16.5131,58800.0
2007-11-28 14:05:00,20.64,20.7,20.63,20.69,158100.0,16.5292,16.5772,16.5211,16.5692,158100.0
2007-11-28 14:10:00,20.68,20.72,20.65,20.65,48900.0,16.5612,16.5932,16.5372,16.5372,48900.0
2007-11-28 14:15:00,20.65,20.68,20.63,20.67,34500.0,16.5372,16.5612,16.5211,16.5532,34500.0
2007-11-28 14:20:00,20.67,20.69,20.67,20.69,23100.0,16.5532,16.5692,16.5532,16.5692,23100.0
2007-11-28 14:25:00,20.68,20.73,20.67,20.69,38400.0,16.5612,16.6012,16.5532,16.5692,38400.0
2007-11-28 14:30:00,20.69,20.72,20.68,20.7,34800.0,16.5692,16.5932,16.5612,16.5772,34800.0
2007-11-28 14:35:00,20.7,20.8,20.7,20.79,62400.0,16.5772,16.6573,16.5772,16.6493,62400.0
2007-11-28 14:40:00,20.79,20.8,20.68,20.68,77700.0,16.6493,16.6573,16.5612,16.5612,77700.0
2007-11-28 14:45:00,20.67,20.68,20.65,20.65,46200.0,16.5532,16.5612,16.5372,16.5372,46200.0
2007-11-28 14:50:00,20.65,20.67,20.64,20.64,42300.0,16.5372,16.5532,16.5292,16.5292,42300.0
2007-11-28 14:55:00,20.65,20.67,20.64,20.64,96000.0,16.5372,16.5532,16.5292,16.5292,96000.0
2007-11-28 15:00:00,20.64,20.64,20.61,20.63,69900.0,16.5292,16.5292,16.5051,16.5211,69900.0
2007-11-28 15:05:00,20.63,20.63,20.6,20.6,94500.0,16.5211,16.5211,16.4971,16.4971,94500.0
2007-11-28 15:10:00,20.6,20.62,20.59,20.62,78900.0,16.4971,16.5131,16.4891,16.5131,78900.0
2007-11-28 15:15:00,20.62,20.62,20.6,20.61,119400.0,16.5131,16.5131,16.4971,16.5051,119400.0
2007-11-28 15:20:00,20.62,20.64,20.61,20.63,60000.0,16.5131,16.5292,16.5051,16.5211,60000.0
2007-11-28 15:25:00,20.63,20.64,20.61,20.63,107700.0,16.5211,16.5292,16.5051,16.5211,107700.0
2007-11-28 15:30:00,20.63,20.63,20.58,20.59,73800.0,16.5211,16.5211,16.4811,16.4891,73800.0
2007-11-28 15:35:00,20.59,20.65,20.59,20.63,76500.0,16.4891,16.5372,16.4891,16.5211,76500.0
2007-11-28 15:40:00,20.64,20.65,20.63,20.63,63900.0,16.5292,16.5372,16.5211,16.5211,63900.0
2007-11-28 15:45:00,20.63,20.65,20.59,20.61,87300.0,16.5211,16.5372,16.4891,16.5051,87300.0
2007-11-28 15:50:00,20.61,20.65,20.61,20.65,99300.0,16.5051,16.5372,16.5051,16.5372,99300.0
2007-11-28 15:55:00,20.65,20.71,20.65,20.7,186000.0,16.5372,16.5852,16.5372,16.5772,186000.0
2007-11-29 09:30:00,20.73,20.73,20.56,20.56,15600.0,16.6012,16.6012,16.4651,16.4651,15600.0
2007-11-29 09:35:00,20.58,20.7,20.56,20.68,44700.0,16.4811,16.5772,16.4651,16.5612,44700.0
2007-11-29 09:40:00,20.68,20.76,20.65,20.76,69900.0,16.5612,16.6253,16.5372,16.6253,69900.0
2007-11-29 09:45:00,20.76,20.79,20.58,20.58,36000.0,16.6253,16.6493,16.4811,16.4811,36000.0
2007-11-29 09:50:00,20.58,20.59,20.5,20.5,18900.0,16.4811,16.4891,16.417,16.417,18900.0
2007-11-29 09:55:00,20.51,20.58,20.5,20.56,21600.0,16.425,16.4811,16.417,16.4651,21600.0
2007-11-29 10:00:00,20.56,20.66,20.56,20.59,87600.0,16.4651,16.5452,16.4651,16.4891,87600.0
2007-11-29 10:05:00,20.58,20.58,20.49,20.49,60600.0,16.4811,16.4811,16.409,16.409,60600.0
2007-11-29 10:10:00,20.49,20.57,20.48,20.57,26400.0,16.409,16.4731,16.401,16.4731,26400.0
2007-11-29 10:15:00,20.56,20.61,20.56,20.59,28200.0,16.4651,16.5051,16.4651,16.4891,28200.0
2007-11-29 10:20:00,20.61,20.66,20.57,20.66,68700.0,16.5051,16.5452,16.4731,16.5452,68700.0
2007-11-29 10:25:00,20.66,20.66,20.62,20.62,26100.0,16.5452,16.5452,16.5131,16.5131,26100.0
2007-11-29 10:30:00,20.62,20.75,20.62,20.71,129300.0,16.5131,16.6172,16.5131,16.5852,129300.0
2007-11-29 10:35:00,20.71,20.74,20.69,20.69,51000.0,16.5852,16.6092,16.5692,16.5692,51000.0
2007-11-29 10:40:00,20.68,20.69,20.63,20.63,14100.0,16.5612,16.5692,16.5211,16.5211,14100.0
2007-11-29 10:45:00,20.64,20.64,20.6,20.64,13800.0,16.5292,16.5292,16.4971,16.5292,13800.0
2007-11-29 10:50:00,20.63,20.65,20.61,20.63,15000.0,16.5211,16.5372,16.5051,16.5211,15000.0
2007-11-29 10:55:00,20.65,20.75,20.64,20.75,60300.0,16.5372,16.6172,16.5292,16.6172,60300.0
2007-11-29 11:00:00,20.75,20.77,20.72,20.75,39300.0,16.6172,16.6333,16.5932,16.6172,39300.0
2007-11-29 11:05:00,20.75,20.75,20.73,20.73,35700.0,16.6172,16.6172,16.6012,16.6012,35700.0
2007-11-29 11:10:00,20.73,20.74,20.71,20.72,31500.0,16.6012,16.6092,16.5852,16.5932,31500.0
2007-11-29 11:15:00,20.72,20.72,20.66,20.66,27600.0,16.5932,16.5932,16.5452,16.5452,27600.0
2007-11-29 11:20:00,20.67,20.67,20.63,20.65,21600.0,16.5532,16.5532,16.5211,16.5372,21600.0
2007-11-29 11:25:00,20.65,20.67,20.63,20.66,12000.0,16.5372,16.5532,16.5211,16.5452,12000.0
2007-11-29 11:30:00,20.66,20.72,20.66,20.72,44100.0,16.5452,16.5932,16.5452,16.5932,44100.0
2007-11-29 11:35:00,20.72,20.8,20.72,20.77,32700.0,16.5932,16.6573,16.5932,16.6333,32700.0
2007-11-29 11:40:00,20.78,20.79,20.76,20.78,27900.0,16.6413,16.6493,16.6253,16.6413,27900.0
2007-11-29 11:45:00,20.78,20.84,20.78,20.81,58200.0,16.6413,16.6893,16.6413,16.6653,58200.0
2007-11-29 11:50:00,20.82,20.83,20.81,20.82,15600.0,16.6733,16.6813,16.6653,16.6733,15600.0
2007-11-29 11:55:00,20.82,20.82,20.79,20.79,25200.0,16.6733,16.6733,16.6493,16.6493,25200.0
2007-11-29 12:00:00,20.8,20.85,20.79,20.79,50400.0,16.6573,16.6973,16.6493,16.6493,50400.0
2007-11-29 12:05:00,20.8,20.89,20.8,20.88,59700.0,16.6573,16.7294,16.6573,16.7214,59700.0
2007-11-29 12:10:00,20.87,20.88,20.76,20.77,28200.0,16.7133,16.7214,16.6253,16.6333,28200.0
2007-11-29 12:15:00,20.77,20.78,20.72,20.74,14400.0,16.6333,16.6413,16.5932,16.6092,14400.0
2007-11-29 12:20:00,20.74,20.74,20.71,20.74,15600.0,16.6092,16.6092,16.5852,16.6092,15600.0
2007-11-29 12:25:00,20.72,20.75,20.72,20.75,6900.0,16.5932,16.6172,16.5932,16.6172,6900.0
2007-11-29 12:30:00,20.74,20.78,20.73,20.78,25800.0,16.6092,16.6413,16.6012,16.6413,25800.0
2007-11-29 12:35:00,20.78,20.78,20.76,20.77,12600.0,16.6413,16.6413,16.6253,16.6333,12600.0
2007-11-29 12:40:00,20.77,20.78,20.76,20.77,13800.0,16.6333,16.6413,16.6253,16.6333,13800.0
2007-11-29 12:45:00,20.78,20.78,20.67,20.67,27000.0,16.6413,16.6413,16.5532,16.5532,27000.0
2007-11-29 12:50:00,20.68,20.71,20.65,20.69,21900.0,16.5612,16.5852,16.5372,16.5692,21900.0
2007-11-29 12:55:00,20.69,20.71,20.64,20.64,17100.0,16.5692,16.5852,16.5292,16.5292,17100.0
2007-11-29 13:00:00,20.65,20.67,20.61,20.63,23700.0,16.5372,16.5532,16.5051,16.5211,23700.0
2007-11-29 13:05:00,20.62,20.72,20.61,20.72,20700.0,16.5131,16.5932,16.5051,16.5932,20700.0
2007-11-29 13:10:00,20.72,20.75,20.69,20.73,38400.0,16.5932,16.6172,16.5692,16.6012,38400.0
2007-11-29 13:15:00,20.75,20.78,20.7,20.7,39900.0,16.6172,16.6413,16.5772,16.5772,39900.0
2007-11-29 13:20:00,20.7,20.7,20.65,20.67,13500.0,16.5772,16.5772,16.5372,16.5532,13500.0
2007-11-29 13:25:00,20.66,20.67,20.62,20.67,8700.0,16.5452,16.5532,16.5131,16.5532,8700.0
2007-11-29 13:30:00,20.66,20.72,20.66,20.67,14400.0,16.5452,16.5932,16.5452,16.5532,14400.0
2007-11-29 13:35:00,20.69,20.69,20.64,20.64,8100.0,16.5692,16.5692,16.5292,16.5292,8100.0
2007-11-29 13:40:00,20.63,20.63,20.57,20.57,17700.0,16.5211,16.5211,16.4731,16.4731,17700.0
2007-11-29 13:45:00,20.58,20.62,20.56,20.62,13800.0,16.4811,16.5131,16.4651,16.5131,13800.0
2007-11-29 13:50:00,20.61,20.66,20.61,20.66,11700.0,16.5051,16.5452,16.5051,16.5452,11700.0
2007-11-29 13:55:00,20.65,20.66,20.6,20.6,12300.0,16.5372,16.5452,16.4971,16.4971,12300.0
2007-11-29 14:00:00,20.6,20.66,20.57,20.59,25200.0,16.4971,16.5452,16.4731,16.4891,25200.0
2007-11-29 14:05:00,20.59,20.59,20.56,20.59,19500.0,16.4891,16.4891,16.4651,16.4891,19500.0
2007-11-29 14:10:00,20.6,20.64,20.59,20.64,14100.0,16.4971,16.5292,16.4891,16.5292,14100.0
2007-11-29 14:15:00,20.64,20.67,20.63,20.63,18300.0,16.5292,16.5532,16.5211,16.5211,18300.0
2007-11-29 14:20:00,20.62,20.62,20.58,20.6,16200.0,16.5131,16.5131,16.4811,16.4971,16200.0
2007-11-29 14:25:00,20.6,20.64,20.6,20.63,16500.0,16.4971,16.5292,16.4971,16.5211,16500.0
2007-11-29 14:30:00,20.63,20.63,20.57,20.58,22500.0,16.5211,16.5211,16.4731,16.4811,22500.0
2007-11-29 14:35:00,20.58,20.6,20.56,20.56,27000.0,16.4811,16.4971,16.4651,16.4651,27000.0
2007-11-29 14:40:00,20.58,20.58,20.56,20.57,61500.0,16.4811,16.4811,16.4651,16.4731,61500.0
2007-11-29 14:45:00,20.57,20.58,20.55,20.57,53100.0,16.4731,16.4811,16.4571,16.4731,53100.0
2007-11-29 14:50:00,20.57,20.57,20.52,20.52,28200.0,16.4731,16.4731,16.4331,16.4331,28200.0
2007-11-29 14:55:00,20.52,20.57,20.51,20.55,30300.0,16.4331,16.4731,16.425,16.4571,30300.0
2007-11-29 15:00:00,20.54,20.57,20.52,20.54,65400.0,16.4491,16.4731,16.4331,16.4491,65400.0
2007-11-29 15:05:00,20.54,20.57,20.54,20.57,56100.0,16.4491,16.4731,16.4491,16.4731,56100.0
2007-11-29 15:10:00,20.57,20.57,20.47,20.5,42000.0,16.4731,16.4731,16.393,16.417,42000.0
2007-11-29 15:15:00,20.5,20.53,20.47,20.51,150600.0,16.417,16.4411,16.393,16.425,150600.0
2007-11-29 15:20:00,20.51,20.55,20.51,20.55,44100.0,16.425,16.4571,16.425,16.4571,44100.0
2007-11-29 15:25:00,20.54,20.57,20.52,20.55,30300.0,16.4491,16.4731,16.4331,16.4571,30300.0
2007-11-29 15:30:00,20.55,20.56,20.5,20.53,44700.0,16.4571,16.4651,16.417,16.4411,44700.0
2007-11-29 15:35:00,20.53,20.55,20.51,20.53,53400.0,16.4411,16.4571,16.425,16.4411,53400.0
2007-11-29 15:40:00,20.53,20.54,20.47,20.54,56100.0,16.4411,16.4491,16.393,16.4491,56100.0
2007-11-29 15:45:00,20.54,20.56,20.48,20.48,83400.0,16.4491,16.4651,16.401,16.401,83400.0
2007-11-29 15:50:00,20.47,20.52,20.47,20.49,72900.0,16.393,16.4331,16.393,16.409,72900.0
2007-11-29 15:55:00,20.49,20.54,20.49,20.52,119400.0,16.409,16.4491,16.409,16.4331,119400.0
2007-11-30 09:30:00,20.83,20.92,20.78,20.85,50700.0,16.6813,16.7534,16.6413,16.6973,50700.0
2007-11-30 09:35:00,20.85,20.87,20.75,20.86,106500.0,16.6973,16.7133,16.6172,16.7053,106500.0
2007-11-30 09:40:00,20.89,20.96,20.89,20.91,88200.0,16.7294,16.7854,16.7294,16.7454,88200.0
2007-11-30 09:45:00,20.93,20.95,20.87,20.94,60300.0,16.7614,16.7774,16.7133,16.7694,60300.0
2007-11-30 09:50:00,20.95,20.95,20.89,20.92,48000.0,16.7774,16.7774,16.7294,16.7534,48000.0
2007-11-30 09:55:00,20.93,20.98,20.92,20.96,64800.0,16.7614,16.8014,16.7534,16.7854,64800.0
2007-11-30 10:00:00,20.96,21.05,20.95,20.95,97200.0,16.7854,16.8575,16.7774,16.7774,97200.0
2007-11-30 10:05:00,20.95,20.97,20.95,20.97,28200.0,16.7774,16.7934,16.7774,16.7934,28200.0
2007-11-30 10:10:00,20.95,20.97,20.94,20.95,35700.0,16.7774,16.7934,16.7694,16.7774,35700.0
2007-11-30 10:15:00,20.96,20.97,20.94,20.95,62100.0,16.7854,16.7934,16.7694,16.7774,62100.0
2007-11-30 10:20:00,20.95,20.96,20.93,20.95,71700.0,16.7774,16.7854,16.7614,16.7774,71700.0
2007-11-30 10:25:00,20.96,21.0,20.94,20.98,75600.0,16.7854,16.8175,16.7694,16.8014,75600.0
2007-11-30 10:30:00,20.99,21.01,20.91,20.93,81900.0,16.8094,16.8255,16.7454,16.7614,81900.0
2007-11-30 10:35:00,20.93,20.94,20.92,20.93,40500.0,16.7614,16.7694,16.7534,16.7614,40500.0
2007-11-30 10:40:00,20.93,20.94,20.89,20.91,55500.0,16.7614,16.7694,16.7294,16.7454,55500.0
2007-11-30 10:45:00,20.91,20.93,20.89,20.9,31200.0,16.7454,16.7614,16.7294,16.7374,31200.0
2007-11-30 10:50:00,20.9,20.9,20.83,20.87,46800.0,16.7374,16.7374,16.6813,16.7133,46800.0
2007-11-30 10:55:00,20.88,20.94,20.87,20.93,28500.0,16.7214,16.7694,16.7133,16.7614,28500.0
2007-11-30 11:00:00,20.92,20.94,20.84,20.84,22500.0,16.7534,16.7694,16.6893,16.6893,22500.0
2007-11-30 11:05:00,20.84,20.88,20.83,20.88,31800.0,16.6893,16.7214,16.6813,16.7214,31800.0
2007-11-30 11:10:00,20.88,20.91,20.87,20.9,21300.0,16.7214,16.7454,16.7133,16.7374,21300.0
2007-11-30 11:15:00,20.89,20.89,20.82,20.83,25500.0,16.7294,16.7294,16.6733,16.6813,25500.0
2007-11-30 11:20:00,20.82,20.87,20.81,20.85,27300.0,16.6733,16.7133,16.6653,16.6973,27300.0
2007-11-30 11:25:00,20.86,20.86,20.81,20.86,43800.0,16.7053,16.7053,16.6653,16.7053,43800.0
2007-11-30 11:30:00,20.86,20.86,20.77,20.8,40800.0,16.7053,16.7053,16.6333,16.6573,40800.0
2007-11-30 11:35:00,20.8,20.84,20.77,20.82,57000.0,16.6573,16.6893,16.6333,16.6733,57000.0
2007-11-30 11:40:00,20.81,20.87,20.81,20.86,35700.0,16.6653,16.7133,16.6653,16.7053,35700.0
2007-11-30 11:45:00,20.86,20.89,20.85,20.89,7800.0,16.7053,16.7294,16.6973,16.7294,7800.0
2007-11-30 11:50:00,20.89,20.91,20.88,20.91,10800.0,16.7294,16.7454,16.7214,16.7454,10800.0
2007-11-30 11:55:00,20.9,20.94,20.87,20.87,49500.0,16.7374,16.7694,16.7133,16.7133,49500.0
2007-11-30 12:00:00,20.88,20.89,20.83,20.84,44100.0,16.7214,16.7294,16.6813,16.6893,44100.0
2007-11-30 12:05:00,20.84,20.84,20.79,20.79,18900.0,16.6893,16.6893,16.6493,16.6493,18900.0
2007-11-30 12:10:00,20.79,20.88,20.79,20.85,39300.0,16.6493,16.7214,16.6493,16.6973,39300.0
2007-11-30 12:15:00,20.87,20.87,20.83,20.86,11400.0,16.7133,16.7133,16.6813,16.7053,11400.0
2007-11-30 12:20:00,20.86,20.87,20.82,20.82,12600.0,16.7053,16.7133,16.6733,16.6733,12600.0
2007-11-30 12:25:00,20.82,20.89,20.81,20.89,22500.0,16.6733,16.7294,16.6653,16.7294,22500.0
2007-11-30 12:30:00,20.88,20.89,20.87,20.87,18300.0,16.7214,16.7294,16.7133,16.7133,18300.0
2007-11-30 12:35:00,20.88,20.91,20.87,20.9,10500.0,16.7214,16.7454,16.7133,16.7374,10500.0
2007-11-30 12:40:00,20.9,20.9,20.87,20.87,15900.0,16.7374,16.7374,16.7133,16.7133,15900.0
2007-11-30 12:45:00,20.87,20.92,20.85,20.91,14100.0,16.7133,16.7534,16.6973,16.7454,14100.0
2007-11-30 12:50:00,20.92,20.95,20.92,20.93,23400.0,16.7534,16.7774,16.7534,16.7614,23400.0
2007-11-30 12:55:00,20.92,20.98,20.92,20.97,26700.0,16.7534,16.8014,16.7534,16.7934,26700.0
2007-11-30 13:00:00,20.97,20.97,20.92,20.94,29100.0,16.7934,16.7934,16.7534,16.7694,29100.0
2007-11-30 13:05:00,20.94,20.95,20.93,20.94,10500.0,16.7694,16.7774,16.7614,16.7694,10500.0
2007-11-30 13:10:00,20.94,20.94,20.9,20.92,23700.0,16.7694,16.7694,16.7374,16.7534,23700.0
2007-11-30 13:15:00,20.93,20.98,20.92,20.93,33600.0,16.7614,16.8014,16.7534,16.7614,33600.0
2007-11-30 13:20:00,20.93,20.97,20.93,20.95,10500.0,16.7614,16.7934,16.7614,16.7774,10500.0
2007-11-30 13:25:00,20.96,20.99,20.95,20.97,25200.0,16.7854,16.8094,16.7774,16.7934,25200.0
2007-11-30 13:30:00,20.98,20.99,20.97,20.98,11700.0,16.8014,16.8094,16.7934,16.8014,11700.0
2007-11-30 13:35:00,20.98,21.01,20.98,20.99,30600.0,16.8014,16.8255,16.8014,16.8094,30600.0
2007-11-30 13:40:00,20.99,20.99,20.95,20.96,21900.0,16.8094,16.8094,16.7774,16.7854,21900.0
2007-11-30 13:45:00,20.97,20.97,20.94,20.97,19200.0,16.7934,16.7934,16.7694,16.7934,19200.0
2007-11-30 13:50:00,20.97,20.98,20.93,20.95,14100.0,16.7934,16.8014,16.7614,16.7774,14100.0
2007-11-30 13:55:00,20.95,20.98,20.95,20.96,19800.0,16.7774,16.8014,16.7774,16.7854,19800.0
2007-11-30 14:00:00,20.95,20.95,20.86,20.88,32700.0,16.7774,16.7774,16.7053,16.7214,32700.0
2007-11-30 14:05:00,20.87,20.92,20.87,20.9,24300.0,16.7133,16.7534,16.7133,16.7374,24300.0
2007-11-30 14:10:00,20.91,20.91,20.87,20.91,13200.0,16.7454,16.7454,16.7133,16.7454,13200.0
2007-11-30 14:15:00,20.9,20.95,20.89,20.94,22500.0,16.7374,16.7774,16.7294,16.7694,22500.0
2007-11-30 14:20:00,20.94,20.95,20.92,20.92,7800.0,16.7694,16.7774,16.7534,16.7534,7800.0
2007-11-30 14:25:00,20.93,20.93,20.88,20.92,19800.0,16.7614,16.7614,16.7214,16.7534,19800.0
2007-11-30 14:30:00,20.91,20.94,20.88,20.94,16800.0,16.7454,16.7694,16.7214,16.7694,16800.0
2007-11-30 14:35:00,20.94,20.97,20.94,20.95,9900.0,16.7694,16.7934,16.7694,16.7774,9900.0
2007-11-30 14:40:00,20.95,20.95,20.92,20.93,15300.0,16.7774,16.7774,16.7534,16.7614,15300.0
2007-11-30 14:45:00,20.93,20.94,20.88,20.88,27600.0,16.7614,16.7694,16.7214,16.7214,27600.0
2007-11-30 14:50:00,20.88,20.9,20.86,20.9,27000.0,16.7214,16.7374,16.7053,16.7374,27000.0
2007-11-30 14:55:00,20.91,20.91,20.87,20.9,16200.0,16.7454,16.7454,16.7133,16.7374,16200.0
2007-11-30 15:00:00,20.88,20.91,20.86,20.86,18900.0,16.7214,16.7454,16.7053,16.7053,18900.0
2007-11-30 15:05:00,20.86,20.86,20.81,20.83,23700.0,16.7053,16.7053,16.6653,16.6813,23700.0
2007-11-30 15:10:00,20.83,20.84,20.76,20.8,57000.0,16.6813,16.6893,16.6253,16.6573,57000.0
2007-11-30 15:15:00,20.79,20.84,20.77,20.84,38400.0,16.6493,16.6893,16.6333,16.6893,38400.0
2007-11-30 15:20:00,20.85,20.88,20.83,20.86,75000.0,16.6973,16.7214,16.6813,16.7053,75000.0
2007-11-30 15:25:00,20.86,20.89,20.82,20.88,62100.0,16.7053,16.7294,16.6733,16.7214,62100.0
2007-11-30 15:30:00,20.88,20.92,20.86,20.89,72600.0,16.7214,16.7534,16.7053,16.7294,72600.0
2007-11-30 15:35:00,20.89,20.92,20.89,20.9,36300.0,16.7294,16.7534,16.7294,16.7374,36300.0
2007-11-30 15:40:00,20.9,20.97,20.9,20.96,86100.0,16.7374,16.7934,16.7374,16.7854,86100.0
2007-11-30 15:45:00,20.96,20.96,20.9,20.96,92100.0,16.7854,16.7854,16.7374,16.7854,92100.0
2007-11-30 15:50:00,20.97,20.97,20.92,20.96,69900.0,16.7934,16.7934,16.7534,16.7854,69900.0
2007-11-30 15:55:00,20.96,20.97,20.9,20.97,102000.0,16.7854,16.7934,16.7374,16.7934,102000.0
2007-12-03 09:30:00,21.03,21.03,20.8,20.8,39300.0,16.8415,16.8415,16.6573,16.6573,39300.0
2007-12-03 09:35:00,20.8,20.88,20.8,20.82,57300.0,16.6573,16.7214,16.6573,16.6733,57300.0
2007-12-03 09:40:00,20.82,20.82,20.7,20.72,33600.0,16.6733,16.6733,16.5772,16.5932,33600.0
2007-12-03 09:45:00,20.72,20.79,20.72,20.79,41400.0,16.5932,16.6493,16.5932,16.6493,41400.0
2007-12-03 09:50:00,20.79,20.87,20.78,20.87,18900.0,16.6493,16.7133,16.6413,16.7133,18900.0
2007-12-03 09:55:00,20.87,20.88,20.79,20.8,24900.0,16.7133,16.7214,16.6493,16.6573,24900.0
2007-12-03 10:00:00,20.82,20.87,20.78,20.81,42300.0,16.6733,16.7133,16.6413,16.6653,42300.0
2007-12-03 10:05:00,20.81,20.83,20.8,20.8,21300.0,16.6653,16.6813,16.6573,16.6573,21300.0
2007-12-03 10:10:00,20.8,20.82,20.79,20.82,12600.0,16.6573,16.6733,16.6493,16.6733,12600.0
2007-12-03 10:15:00,20.83,20.92,20.83,20.9,24300.0,16.6813,16.7534,16.6813,16.7374,24300.0
2007-12-03 10:20:00,20.9,20.92,20.85,20.92,20700.0,16.7374,16.7534,16.6973,16.7534,20700.0
2007-12-03 10:25:00,20.9,20.93,20.86,20.86,27000.0,16.7374,16.7614,16.7053,16.7053,27000.0
2007-12-03 10:30:00,20.84,20.95,20.84,20.95,18000.0,16.6893,16.7774,16.6893,16.7774,18000.0
2007-12-03 10:35:00,20.96,21.0,20.93,20.95,47100.0,16.7854,16.8175,16.7614,16.7774,47100.0
2007-12-03 10:40:00,20.93,20.93,20.88,20.89,23100.0,16.7614,16.7614,16.7214,16.7294,23100.0
2007-12-03 10:45:00,20.89,20.91,20.89,20.91,17400.0,16.7294,16.7454,16.7294,16.7454,17400.0
2007-12-03 10:50:00,20.91,20.91,20.9,20.91,15000.0,16.7454,16.7454,16.7374,16.7454,15000.0
2007-12-03 10:55:00,20.9,20.94,20.9,20.93,23100.0,16.7374,16.7694,16.7374,16.7614,23100.0
2007-12-03 11:00:00,20.93,20.94,20.91,20.93,10500.0,16.7614,16.7694,16.7454,16.7614,10500.0
2007-12-03 11:05:00,20.92,20.94,20.91,20.93,16200.0,16.7534,16.7694,16.7454,16.7614,16200.0
2007-12-03 11:10:00,20.92,20.93,20.9,20.9,24000.0,16.7534,16.7614,16.7374,16.7374,24000.0
2007-12-03 11:15:00,20.9,20.9,20.85,20.87,12900.0,16.7374,16.7374,16.6973,16.7133,12900.0
2007-12-03 11:20:00,20.86,20.88,20.85,20.88,31500.0,16.7053,16.7214,16.6973,16.7214,31500.0
2007-12-03 11:25:00,20.88,20.9,20.88,20.89,16500.0,16.7214,16.7374,16.7214,16.7294,16500.0
2007-12-03 11:30:00,20.88,20.89,20.86,20.87,28200.0,16.7214,16.7294,16.7053,16.7133,28200.0
2007-12-03 11:35:00,20.87,20.88,20.87,20.87,21000.0,16.7133,16.7214,16.7133,16.7133,21000.0
2007-12-03 11:40:00,20.87,20.87,20.84,20.84,12000.0,16.7133,16.7133,16.6893,16.6893,12000.0
2007-12-03 11:45:00,20.84,20.87,20.84,20.86,19500.0,16.6893,16.7133,16.6893,16.7053,19500.0
2007-12-03 11:50:00,20.86,20.86,20.82,20.84,38700.0,16.7053,16.7053,16.6733,16.6893,38700.0
2007-12-03 11:55:00,20.84,20.84,20.81,20.83,15900.0,16.6893,16.6893,16.6653,16.6813,15900.0
2007-12-03 12:00:00,20.82,20.82,20.79,20.8,12900.0,16.6733,16.6733,16.6493,16.6573,12900.0
2007-12-03 12:05:00,20.8,20.82,20.8,20.8,9900.0,16.6573,16.6733,16.6573,16.6573,9900.0
2007-12-03 12:10:00,20.81,20.81,20.79,20.8,30600.0,16.6653,16.6653,16.6493,16.6573,30600.0
2007-12-03 12:15:00,20.8,20.82,20.8,20.81,19200.0,16.6573,16.6733,16.6573,16.6653,19200.0
2007-12-03 12:20:00,20.81,20.86,20.81,20.85,13800.0,16.6653,16.7053,16.6653,16.6973,13800.0
2007-12-03 12:25:00,20.86,20.88,20.86,20.87,30000.0,16.7053,16.7214,16.7053,16.7133,30000.0
2007-12-03 12:30:00,20.87,20.89,20.84,20.87,45000.0,16.7133,16.7294,16.6893,16.7133,45000.0
2007-12-03 12:35:00,20.87,20.88,20.85,20.85,19500.0,16.7133,16.7214,16.6973,16.6973,19500.0
2007-12-03 12:40:00,20.85,20.88,20.84,20.85,21900.0,16.6973,16.7214,16.6893,16.6973,21900.0
2007-12-03 12:45:00,20.85,20.87,20.84,20.86,11400.0,16.6973,16.7133,16.6893,16.7053,11400.0
2007-12-03 12:50:00,20.86,20.9,20.86,20.88,16800.0,16.7053,16.7374,16.7053,16.7214,16800.0
2007-12-03 12:55:00,20.88,20.9,20.87,20.87,14100.0,16.7214,16.7374,16.7133,16.7133,14100.0
2007-12-03 13:00:00,20.87,20.87,20.84,20.84,15300.0,16.7133,16.7133,16.6893,16.6893,15300.0
2007-12-03 13:05:00,20.84,20.84,20.83,20.83,19800.0,16.6893,16.6893,16.6813,16.6813,19800.0
2007-12-03 13:10:00,20.83,20.85,20.83,20.83,25500.0,16.6813,16.6973,16.6813,16.6813,25500.0
2007-12-03 13:15:00,20.83,20.85,20.82,20.84,10800.0,16.6813,16.6973,16.6733,16.6893,10800.0
2007-12-03 13:20:00,20.83,20.86,20.83,20.85,15000.0,16.6813,16.7053,16.6813,16.6973,15000.0
2007-12-03 13:25:00,20.83,20.88,20.8,20.8,22800.0,16.6813,16.7214,16.6573,16.6573,22800.0
2007-12-03 13:30:00,20.8,20.82,20.79,20.81,18900.0,16.6573,16.6733,16.6493,16.6653,18900.0
2007-12-03 13:35:00,20.81,20.81,20.77,20.79,19200.0,16.6653,16.6653,16.6333,16.6493,19200.0
2007-12-03 13:40:00,20.8,20.8,20.75,20.76,27900.0,16.6573,16.6573,16.6172,16.6253,27900.0
2007-12-03 13:45:00,20.76,20.78,20.73,20.78,8700.0,16.6253,16.6413,16.6012,16.6413,8700.0
2007-12-03 13:50:00,20.78,20.79,20.76,20.79,36900.0,16.6413,16.6493,16.6253,16.6493,36900.0
2007-12-03 13:55:00,20.79,20.8,20.75,20.76,12300.0,16.6493,16.6573,16.6172,16.6253,12300.0
2007-12-03 14:00:00,20.77,20.8,20.77,20.8,9900.0,16.6333,16.6573,16.6333,16.6573,9900.0
2007-12-03 14:05:00,20.8,20.8,20.76,20.77,21600.0,16.6573,16.6573,16.6253,16.6333,21600.0
2007-12-03 14:10:00,20.77,20.79,20.75,20.77,14100.0,16.6333,16.6493,16.6172,16.6333,14100.0
2007-12-03 14:15:00,20.77,20.84,20.77,20.84,54000.0,16.6333,16.6893,16.6333,16.6893,54000.0
2007-12-03 14:20:00,20.81,20.85,20.8,20.85,46200.0,16.6653,16.6973,16.6573,16.6973,46200.0
2007-12-03 14:25:00,20.84,20.86,20.76,20.76,18000.0,16.6893,16.7053,16.6253,16.6253,18000.0
2007-12-03 14:30:00,20.76,20.83,20.75,20.81,38700.0,16.6253,16.6813,16.6172,16.6653,38700.0
2007-12-03 14:35:00,20.81,20.82,20.79,20.8,23100.0,16.6653,16.6733,16.6493,16.6573,23100.0
2007-12-03 14:40:00,20.8,20.83,20.8,20.8,17100.0,16.6573,16.6813,16.6573,16.6573,17100.0
2007-12-03 14:45:00,20.8,20.81,20.77,20.8,15300.0,16.6573,16.6653,16.6333,16.6573,15300.0
2007-12-03 14:50:00,20.81,20.82,20.8,20.82,23700.0,16.6653,16.6733,16.6573,16.6733,23700.0
2007-12-03 14:55:00,20.82,20.82,20.79,20.8,16800.0,16.6733,16.6733,16.6493,16.6573,16800.0
2007-12-03 15:00:00,20.8,20.8,20.76,20.77,27300.0,16.6573,16.6573,16.6253,16.6333,27300.0
2007-12-03 15:05:00,20.77,20.78,20.71,20.71,32100.0,16.6333,16.6413,16.5852,16.5852,32100.0
2007-12-03 15:10:00,20.72,20.72,20.69,20.72,38100.0,16.5932,16.5932,16.5692,16.5932,38100.0
2007-12-03 15:15:00,20.72,20.74,20.7,20.71,26700.0,16.5932,16.6092,16.5772,16.5852,26700.0
2007-12-03 15:20:00,20.7,20.78,20.67,20.77,42300.0,16.5772,16.6413,16.5532,16.6333,42300.0
2007-12-03 15:25:00,20.76,20.76,20.75,20.75,9300.0,16.6253,16.6253,16.6172,16.6172,9300.0
2007-12-03 15:30:00,20.75,20.76,20.69,20.72,49800.0,16.6172,16.6253,16.5692,16.5932,49800.0
2007-12-03 15:35:00,20.73,20.76,20.71,20.71,20700.0,16.6012,16.6253,16.5852,16.5852,20700.0
2007-12-03 15:40:00,20.72,20.77,20.71,20.77,27900.0,16.5932,16.6333,16.5852,16.6333,27900.0
2007-12-03 15:45:00,20.77,20.77,20.7,20.73,36900.0,16.6333,16.6333,16.5772,16.6012,36900.0
2007-12-03 15:50:00,20.73,20.73,20.67,20.67,28800.0,16.6012,16.6012,16.5532,16.5532,28800.0
2007-12-03 15:55:00,20.67,20.67,20.63,20.67,85800.0,16.5532,16.5532,16.5211,16.5532,85800.0
2007-12-04 09:30:00,20.48,20.58,20.45,20.58,54600.0,16.401,16.4811,16.377,16.4811,54600.0
2007-12-04 09:35:00,20.56,20.63,20.53,20.59,42300.0,16.4651,16.5211,16.4411,16.4891,42300.0
2007-12-04 09:40:00,20.59,20.59,20.53,20.53,18300.0,16.4891,16.4891,16.4411,16.4411,18300.0
2007-12-04 09:45:00,20.53,20.54,20.46,20.47,30000.0,16.4411,16.4491,16.385,16.393,30000.0
2007-12-04 09:50:00,20.47,20.49,20.46,20.47,30000.0,16.393,16.409,16.385,16.393,30000.0
2007-12-04 09:55:00,20.47,20.56,20.47,20.55,33300.0,16.393,16.4651,16.393,16.4571,33300.0
2007-12-04 10:00:00,20.55,20.57,20.54,20.54,26400.0,16.4571,16.4731,16.4491,16.4491,26400.0
2007-12-04 10:05:00,20.53,20.53,20.45,20.48,24300.0,16.4411,16.4411,16.377,16.401,24300.0
2007-12-04 10:10:00,20.49,20.55,20.49,20.55,18300.0,16.409,16.4571,16.409,16.4571,18300.0
2007-12-04 10:15:00,20.55,20.55,20.52,20.53,18600.0,16.4571,16.4571,16.4331,16.4411,18600.0
2007-12-04 10:20:00,20.52,20.53,20.48,20.49,15000.0,16.4331,16.4411,16.401,16.409,15000.0
2007-12-04 10:25:00,20.49,20.58,20.49,20.57,21000.0,16.409,16.4811,16.409,16.4731,21000.0
2007-12-04 10:30:00,20.56,20.58,20.54,20.57,29700.0,16.4651,16.4811,16.4491,16.4731,29700.0
2007-12-04 10:35:00,20.56,20.58,20.55,20.56,18600.0,16.4651,16.4811,16.4571,16.4651,18600.0
2007-12-04 10:40:00,20.56,20.57,20.55,20.56,18600.0,16.4651,16.4731,16.4571,16.4651,18600.0
2007-12-04 10:45:00,20.56,20.57,20.49,20.53,57600.0,16.4651,16.4731,16.409,16.4411,57600.0
2007-12-04 10:50:00,20.52,20.57,20.51,20.56,49200.0,16.4331,16.4731,16.425,16.4651,49200.0
2007-12-04 10:55:00,20.55,20.56,20.53,20.53,13500.0,16.4571,16.4651,16.4411,16.4411,13500.0
2007-12-04 11:00:00,20.53,20.55,20.52,20.54,22500.0,16.4411,16.4571,16.4331,16.4491,22500.0
2007-12-04 11:05:00,20.54,20.57,20.53,20.55,12900.0,16.4491,16.4731,16.4411,16.4571,12900.0
2007-12-04 11:10:00,20.54,20.55,20.53,20.55,9000.0,16.4491,16.4571,16.4411,16.4571,9000.0
2007-12-04 11:15:00,20.54,20.55,20.5,20.5,44100.0,16.4491,16.4571,16.417,16.417,44100.0
2007-12-04 11:20:00,20.49,20.5,20.48,20.49,18000.0,16.409,16.417,16.401,16.409,18000.0
2007-12-04 11:25:00,20.48,20.48,20.45,20.45,26400.0,16.401,16.401,16.377,16.377,26400.0
2007-12-04 11:30:00,20.45,20.45,20.43,20.43,25800.0,16.377,16.377,16.361,16.361,25800.0
2007-12-04 11:35:00,20.43,20.43,20.38,20.39,54900.0,16.361,16.361,16.3209,16.3289,54900.0
2007-12-04 11:40:00,20.39,20.41,20.39,20.41,17400.0,16.3289,16.345,16.3289,16.345,17400.0
2007-12-04 11:45:00,20.42,20.42,20.38,20.4,27600.0,16.353,16.353,16.3209,16.337,27600.0
2007-12-04 11:50:00,20.39,20.41,20.37,20.41,33000.0,16.3289,16.345,16.3129,16.345,33000.0
2007-12-04 11:55:00,20.41,20.43,20.4,20.4,28200.0,16.345,16.361,16.337,16.337,28200.0
2007-12-04 12:00:00,20.4,20.43,20.4,20.42,23100.0,16.337,16.361,16.337,16.353,23100.0
2007-12-04 12:05:00,20.42,20.43,20.4,20.41,16800.0,16.353,16.361,16.337,16.345,16800.0
2007-12-04 12:10:00,20.39,20.42,20.39,20.4,21300.0,16.3289,16.353,16.3289,16.337,21300.0
2007-12-04 12:15:00,20.4,20.4,20.38,20.38,16800.0,16.337,16.337,16.3209,16.3209,16800.0
2007-12-04 12:20:00,20.38,20.39,20.37,20.39,37500.0,16.3209,16.3289,16.3129,16.3289,37500.0
2007-12-04 12:25:00,20.39,20.4,20.38,20.4,15900.0,16.3289,16.337,16.3209,16.337,15900.0
2007-12-04 12:30:00,20.39,20.39,20.37,20.38,18900.0,16.3289,16.3289,16.3129,16.3209,18900.0
2007-12-04 12:35:00,20.37,20.38,20.35,20.35,14100.0,16.3129,16.3209,16.2969,16.2969,14100.0
2007-12-04 12:40:00,20.36,20.37,20.35,20.37,22200.0,16.3049,16.3129,16.2969,16.3129,22200.0
2007-12-04 12:45:00,20.37,20.4,20.36,20.4,26700.0,16.3129,16.337,16.3049,16.337,26700.0
2007-12-04 12:50:00,20.39,20.39,20.36,20.37,19500.0,16.3289,16.3289,16.3049,16.3129,19500.0
2007-12-04 12:55:00,20.37,20.37,20.35,20.36,11700.0,16.3129,16.3129,16.2969,16.3049,11700.0
2007-12-04 13:00:00,20.37,20.4,20.36,20.38,36600.0,16.3129,16.337,16.3049,16.3209,36600.0
2007-12-04 13:05:00,20.37,20.38,20.33,20.33,9600.0,16.3129,16.3209,16.2809,16.2809,9600.0
2007-12-04 13:10:00,20.34,20.34,20.33,20.34,21600.0,16.2889,16.2889,16.2809,16.2889,21600.0
2007-12-04 13:15:00,20.34,20.35,20.32,20.32,41100.0,16.2889,16.2969,16.2729,16.2729,41100.0
2007-12-04 13:20:00,20.32,20.32,20.3,20.32,53700.0,16.2729,16.2729,16.2569,16.2729,53700.0
2007-12-04 13:25:00,20.33,20.33,20.3,20.31,41100.0,16.2809,16.2809,16.2569,16.2649,41100.0
2007-12-04 13:30:00,20.31,20.32,20.29,20.29,24000.0,16.2649,16.2729,16.2489,16.2489,24000.0
2007-12-04 13:35:00,20.3,20.32,20.29,20.32,29700.0,16.2569,16.2729,16.2489,16.2729,29700.0
2007-12-04 13:40:00,20.32,20.38,20.32,20.38,49800.0,16.2729,16.3209,16.2729,16.3209,49800.0
2007-12-04 13:45:00,20.37,20.4,20.37,20.4,14100.0,16.3129,16.337,16.3129,16.337,14100.0
2007-12-04 13:50:00,20.4,20.41,20.37,20.37,20700.0,16.337,16.345,16.3129,16.3129,20700.0
2007-12-04 13:55:00,20.38,20.39,20.35,20.38,28800.0,16.3209,16.3289,16.2969,16.3209,28800.0
2007-12-04 14:00:00,20.37,20.38,20.33,20.33,29400.0,16.3129,16.3209,16.2809,16.2809,29400.0
2007-12-04 14:05:00,20.34,20.34,20.31,20.33,57600.0,16.2889,16.2889,16.2649,16.2809,57600.0
2007-12-04 14:10:00,20.33,20.33,20.32,20.33,23700.0,16.2809,16.2809,16.2729,16.2809,23700.0
2007-12-04 14:15:00,20.33,20.33,20.3,20.32,26100.0,16.2809,16.2809,16.2569,16.2729,26100.0
2007-12-04 14:20:00,20.3,20.31,20.28,20.29,22200.0,16.2569,16.2649,16.2409,16.2489,22200.0
2007-12-04 14:25:00,20.29,20.34,20.29,20.33,37800.0,16.2489,16.2889,16.2489,16.2809,37800.0
2007-12-04 14:30:00,20.33,20.33,20.29,20.29,15300.0,16.2809,16.2809,16.2489,16.2489,15300.0
2007-12-04 14:35:00,20.3,20.34,20.3,20.33,30600.0,16.2569,16.2889,16.2569,16.2809,30600.0
2007-12-04 14:40:00,20.33,20.33,20.29,20.29,36300.0,16.2809,16.2809,16.2489,16.2489,36300.0
2007-12-04 14:45:00,20.29,20.3,20.28,20.3,33900.0,16.2489,16.2569,16.2409,16.2569,33900.0
2007-12-04 14:50:00,20.3,20.32,20.29,20.31,34800.0,16.2569,16.2729,16.2489,16.2649,34800.0
2007-12-04 14:55:00,20.31,20.32,20.28,20.31,44400.0,16.2649,16.2729,16.2409,16.2649,44400.0
2007-12-04 15:00:00,20.31,20.31,20.27,20.29,36900.0,16.2649,16.2649,16.2329,16.2489,36900.0
2007-12-04 15:05:00,20.29,20.3,20.24,20.27,74100.0,16.2489,16.2569,16.2088,16.2329,74100.0
2007-12-04 15:10:00,20.27,20.28,20.22,20.23,75000.0,16.2329,16.2409,16.1928,16.2008,75000.0
2007-12-04 15:15:00,20.22,20.24,20.2,20.22,66300.0,16.1928,16.2088,16.1768,16.1928,66300.0
2007-12-04 15:20:00,20.21,20.23,20.19,20.2,65400.0,16.1848,16.2008,16.1688,16.1768,65400.0
2007-12-04 15:25:00,20.21,20.21,20.1,20.1,156300.0,16.1848,16.1848,16.0967,16.0967,156300.0
2007-12-04 15:30:00,20.09,20.14,20.06,20.13,153300.0,16.0887,16.1287,16.0647,16.1207,153300.0
2007-12-04 15:35:00,20.13,20.15,20.08,20.08,77100.0,16.1207,16.1368,16.0807,16.0807,77100.0
2007-12-04 15:40:00,20.08,20.08,19.93,19.93,266400.0,16.0807,16.0807,15.9606,15.9606,266400.0
2007-12-04 15:45:00,19.93,19.96,19.86,19.95,320400.0,15.9606,15.9846,15.9045,15.9766,320400.0
2007-12-04 15:50:00,19.94,19.94,19.85,19.89,319800.0,15.9686,15.9686,15.8965,15.9285,319800.0
2007-12-04 15:55:00,19.89,19.91,19.85,19.87,402000.0,15.9285,15.9446,15.8965,15.9125,402000.0
2007-12-05 09:30:00,20.03,20.16,20.03,20.14,36000.0,16.0407,16.1448,16.0407,16.1287,36000.0
2007-12-05 09:35:00,20.15,20.17,20.13,20.17,39600.0,16.1368,16.1528,16.1207,16.1528,39600.0
2007-12-05 09:40:00,20.19,20.23,20.16,20.17,19200.0,16.1688,16.2008,16.1448,16.1528,19200.0
2007-12-05 09:45:00,20.18,20.29,20.18,20.25,39900.0,16.1608,16.2489,16.1608,16.2168,39900.0
2007-12-05 09:50:00,20.26,20.29,20.24,20.25,30600.0,16.2248,16.2489,16.2088,16.2168,30600.0
2007-12-05 09:55:00,20.25,20.31,20.23,20.23,57900.0,16.2168,16.2649,16.2008,16.2008,57900.0
2007-12-05 10:00:00,20.25,20.28,20.2,20.26,37200.0,16.2168,16.2409,16.1768,16.2248,37200.0
2007-12-05 10:05:00,20.26,20.27,20.18,20.2,45600.0,16.2248,16.2329,16.1608,16.1768,45600.0
2007-12-05 10:10:00,20.2,20.21,20.13,20.13,47700.0,16.1768,16.1848,16.1207,16.1207,47700.0
2007-12-05 10:15:00,20.13,20.13,20.09,20.1,22500.0,16.1207,16.1207,16.0887,16.0967,22500.0
2007-12-05 10:20:00,20.1,20.12,20.07,20.08,45300.0,16.0967,16.1127,16.0727,16.0807,45300.0
2007-12-05 10:25:00,20.08,20.09,20.07,20.07,46200.0,16.0807,16.0887,16.0727,16.0727,46200.0
2007-12-05 10:30:00,20.07,20.07,20.03,20.04,29700.0,16.0727,16.0727,16.0407,16.0487,29700.0
2007-12-05 10:35:00,20.04,20.05,20.02,20.02,39600.0,16.0487,16.0567,16.0326,16.0326,39600.0
2007-12-05 10:40:00,20.01,20.01,19.98,20.01,57900.0,16.0246,16.0246,16.0006,16.0246,57900.0
2007-12-05 10:45:00,20.0,20.09,20.0,20.08,59700.0,16.0166,16.0887,16.0166,16.0807,59700.0
2007-12-05 10:50:00,20.08,20.09,20.06,20.06,30300.0,16.0807,16.0887,16.0647,16.0647,30300.0
2007-12-05 10:55:00,20.07,20.1,20.07,20.1,20700.0,16.0727,16.0967,16.0727,16.0967,20700.0
2007-12-05 11:00:00,20.1,20.15,20.1,20.15,48000.0,16.0967,16.1368,16.0967,16.1368,48000.0
2007-12-05 11:05:00,20.16,20.22,20.15,20.21,53400.0,16.1448,16.1928,16.1368,16.1848,53400.0
2007-12-05 11:10:00,20.21,20.29,20.21,20.26,63300.0,16.1848,16.2489,16.1848,16.2248,63300.0
2007-12-05 11:15:00,20.25,20.3,20.25,20.28,37200.0,16.2168,16.2569,16.2168,16.2409,37200.0
2007-12-05 11:20:00,20.29,20.29,20.24,20.24,31800.0,16.2489,16.2489,16.2088,16.2088,31800.0
2007-12-05 11:25:00,20.24,20.24,20.19,20.23,20400.0,16.2088,16.2088,16.1688,16.2008,20400.0
2007-12-05 11:30:00,20.24,20.27,20.22,20.26,42600.0,16.2088,16.2329,16.1928,16.2248,42600.0
2007-12-05 11:35:00,20.26,20.27,20.25,20.26,36600.0,16.2248,16.2329,16.2168,16.2248,36600.0
2007-12-05 11:40:00,20.26,20.3,20.26,20.29,27000.0,16.2248,16.2569,16.2248,16.2489,27000.0
2007-12-05 11:45:00,20.29,20.33,20.29,20.32,32700.0,16.2489,16.2809,16.2489,16.2729,32700.0
2007-12-05 11:50:00,20.32,20.35,20.32,20.35,66600.0,16.2729,16.2969,16.2729,16.2969,66600.0
2007-12-05 11:55:00,20.34,20.35,20.34,20.35,22200.0,16.2889,16.2969,16.2889,16.2969,22200.0
2007-12-05 12:00:00,20.35,20.35,20.34,20.35,26400.0,16.2969,16.2969,16.2889,16.2969,26400.0
2007-12-05 12:05:00,20.35,20.36,20.33,20.33,44400.0,16.2969,16.3049,16.2809,16.2809,44400.0
2007-12-05 12:10:00,20.33,20.34,20.32,20.32,25800.0,16.2809,16.2889,16.2729,16.2729,25800.0
2007-12-05 12:15:00,20.32,20.33,20.31,20.32,15300.0,16.2729,16.2809,16.2649,16.2729,15300.0
2007-12-05 12:20:00,20.31,20.32,20.3,20.3,11400.0,16.2649,16.2729,16.2569,16.2569,11400.0
2007-12-05 12:25:00,20.3,20.32,20.3,20.31,21000.0,16.2569,16.2729,16.2569,16.2649,21000.0
2007-12-05 12:30:00,20.31,20.32,20.3,20.31,22200.0,16.2649,16.2729,16.2569,16.2649,22200.0
2007-12-05 12:35:00,20.31,20.32,20.3,20.31,19500.0,16.2649,16.2729,16.2569,16.2649,19500.0
2007-12-05 12:40:00,20.31,20.32,20.31,20.31,16200.0,16.2649,16.2729,16.2649,16.2649,16200.0
2007-12-05 12:45:00,20.31,20.33,20.31,20.32,14700.0,16.2649,16.2809,16.2649,16.2729,14700.0
2007-12-05 12:50:00,20.31,20.32,20.3,20.3,30900.0,16.2649,16.2729,16.2569,16.2569,30900.0
2007-12-05 12:55:00,20.3,20.32,20.27,20.29,55500.0,16.2569,16.2729,16.2329,16.2489,55500.0
2007-12-05 13:00:00,20.29,20.29,20.25,20.25,34200.0,16.2489,16.2489,16.2168,16.2168,34200.0
2007-12-05 13:05:00,20.25,20.26,20.23,20.23,21900.0,16.2168,16.2248,16.2008,16.2008,21900.0
2007-12-05 13:10:00,20.23,20.24,20.21,20.24,24300.0,16.2008,16.2088,16.1848,16.2088,24300.0
2007-12-05 13:15:00,20.22,20.24,20.22,20.23,6900.0,16.1928,16.2088,16.1928,16.2008,6900.0
2007-12-05 13:20:00,20.23,20.25,20.21,20.24,22500.0,16.2008,16.2168,16.1848,16.2088,22500.0
2007-12-05 13:25:00,20.24,20.24,20.21,20.24,14700.0,16.2088,16.2088,16.1848,16.2088,14700.0
2007-12-05 13:30:00,20.23,20.28,20.23,20.26,18600.0,16.2008,16.2409,16.2008,16.2248,18600.0
2007-12-05 13:35:00,20.26,20.28,20.26,20.28,20400.0,16.2248,16.2409,16.2248,16.2409,20400.0
2007-12-05 13:40:00,20.28,20.3,20.27,20.29,27300.0,16.2409,16.2569,16.2329,16.2489,27300.0
2007-12-05 13:45:00,20.3,20.31,20.29,20.29,14400.0,16.2569,16.2649,16.2489,16.2489,14400.0
2007-12-05 13:50:00,20.3,20.3,20.29,20.3,17400.0,16.2569,16.2569,16.2489,16.2569,17400.0
2007-12-05 13:55:00,20.3,20.31,20.29,20.29,15900.0,16.2569,16.2649,16.2489,16.2489,15900.0
2007-12-05 14:00:00,20.29,20.32,20.29,20.32,11700.0,16.2489,16.2729,16.2489,16.2729,11700.0
2007-12-05 14:05:00,20.32,20.33,20.3,20.3,37500.0,16.2729,16.2809,16.2569,16.2569,37500.0
2007-12-05 14:10:00,20.31,20.31,20.29,20.29,20700.0,16.2649,16.2649,16.2489,16.2489,20700.0
2007-12-05 14:15:00,20.29,20.29,20.27,20.29,25800.0,16.2489,16.2489,16.2329,16.2489,25800.0
2007-12-05 14:20:00,20.27,20.27,20.21,20.21,64500.0,16.2329,16.2329,16.1848,16.1848,64500.0
2007-12-05 14:25:00,20.22,20.23,20.18,20.19,18300.0,16.1928,16.2008,16.1608,16.1688,18300.0
2007-12-05 14:30:00,20.19,20.22,20.19,20.2,29100.0,16.1688,16.1928,16.1688,16.1768,29100.0
2007-12-05 14:35:00,20.2,20.2,20.15,20.15,24000.0,16.1768,16.1768,16.1368,16.1368,24000.0
2007-12-05 14:40:00,20.15,20.17,20.13,20.14,28200.0,16.1368,16.1528,16.1207,16.1287,28200.0
2007-12-05 14:45:00,20.15,20.15,20.14,20.14,22800.0,16.1368,16.1368,16.1287,16.1287,22800.0
2007-12-05 14:50:00,20.14,20.14,20.06,20.07,30600.0,16.1287,16.1287,16.0647,16.0727,30600.0
2007-12-05 14:55:00,20.07,20.09,20.04,20.08,31500.0,16.0727,16.0887,16.0487,16.0807,31500.0
2007-12-05 15:00:00,20.08,20.09,20.07,20.08,23100.0,16.0807,16.0887,16.0727,16.0807,23100.0
2007-12-05 15:05:00,20.08,20.09,20.07,20.09,34500.0,16.0807,16.0887,16.0727,16.0887,34500.0
2007-12-05 15:10:00,20.09,20.14,20.09,20.14,39600.0,16.0887,16.1287,16.0887,16.1287,39600.0
2007-12-05 15:15:00,20.14,20.18,20.14,20.18,57300.0,16.1287,16.1608,16.1287,16.1608,57300.0
2007-12-05 15:20:00,20.18,20.2,20.16,20.17,54300.0,16.1608,16.1768,16.1448,16.1528,54300.0
2007-12-05 15:25:00,20.17,20.2,20.17,20.18,37500.0,16.1528,16.1768,16.1528,16.1608,37500.0
2007-12-05 15:30:00,20.18,20.22,20.18,20.21,97200.0,16.1608,16.1928,16.1608,16.1848,97200.0
2007-12-05 15:35:00,20.21,20.27,20.21,20.25,104400.0,16.1848,16.2329,16.1848,16.2168,104400.0
2007-12-05 15:40:00,20.26,20.34,20.24,20.3,134700.0,16.2248,16.2889,16.2088,16.2569,134700.0
2007-12-05 15:45:00,20.29,20.3,20.27,20.3,50700.0,16.2489,16.2569,16.2329,16.2569,50700.0
2007-12-05 15:50:00,20.3,20.33,20.29,20.3,72300.0,16.2569,16.2809,16.2489,16.2569,72300.0
2007-12-05 15:55:00,20.3,20.34,20.3,20.33,127800.0,16.2569,16.2889,16.2569,16.2809,127800.0
2007-12-06 09:30:00,20.41,20.41,20.14,20.17,37800.0,16.345,16.345,16.1287,16.1528,37800.0
2007-12-06 09:35:00,20.16,20.31,20.14,20.3,23400.0,16.1448,16.2649,16.1287,16.2569,23400.0
2007-12-06 09:40:00,20.31,20.41,20.3,20.39,32400.0,16.2649,16.345,16.2569,16.3289,32400.0
2007-12-06 09:45:00,20.39,20.45,20.38,20.41,21900.0,16.3289,16.377,16.3209,16.345,21900.0
2007-12-06 09:50:00,20.42,20.44,20.34,20.39,20700.0,16.353,16.369,16.2889,16.3289,20700.0
2007-12-06 09:55:00,20.4,20.4,20.36,20.36,11400.0,16.337,16.337,16.3049,16.3049,11400.0
2007-12-06 10:00:00,20.37,20.37,20.3,20.32,12300.0,16.3129,16.3129,16.2569,16.2729,12300.0
2007-12-06 10:05:00,20.31,20.34,20.3,20.34,18600.0,16.2649,16.2889,16.2569,16.2889,18600.0
2007-12-06 10:10:00,20.34,20.4,20.34,20.37,16500.0,16.2889,16.337,16.2889,16.3129,16500.0
2007-12-06 10:15:00,20.37,20.39,20.34,20.34,18900.0,16.3129,16.3289,16.2889,16.2889,18900.0
2007-12-06 10:20:00,20.33,20.41,20.33,20.4,30600.0,16.2809,16.345,16.2809,16.337,30600.0
2007-12-06 10:25:00,20.4,20.44,20.39,20.44,113100.0,16.337,16.369,16.3289,16.369,113100.0
2007-12-06 10:30:00,20.43,20.44,20.42,20.44,51900.0,16.361,16.369,16.353,16.369,51900.0
2007-12-06 10:35:00,20.43,20.45,20.41,20.43,38100.0,16.361,16.377,16.345,16.361,38100.0
2007-12-06 10:40:00,20.44,20.44,20.41,20.42,34200.0,16.369,16.369,16.345,16.353,34200.0
2007-12-06 10:45:00,20.42,20.44,20.41,20.42,29700.0,16.353,16.369,16.345,16.353,29700.0
2007-12-06 10:50:00,20.43,20.44,20.41,20.43,30900.0,16.361,16.369,16.345,16.361,30900.0
2007-12-06 10:55:00,20.44,20.44,20.41,20.44,30000.0,16.369,16.369,16.345,16.369,30000.0
2007-12-06 11:00:00,20.44,20.44,20.42,20.42,12600.0,16.369,16.369,16.353,16.353,12600.0
2007-12-06 11:05:00,20.42,20.5,20.41,20.48,34200.0,16.353,16.417,16.345,16.401,34200.0
2007-12-06 11:10:00,20.49,20.49,20.46,20.46,14400.0,16.409,16.409,16.385,16.385,14400.0
2007-12-06 11:15:00,20.48,20.48,20.45,20.46,9300.0,16.401,16.401,16.377,16.385,9300.0
2007-12-06 11:20:00,20.46,20.46,20.42,20.45,21300.0,16.385,16.385,16.353,16.377,21300.0
2007-12-06 11:25:00,20.45,20.46,20.44,20.45,10500.0,16.377,16.385,16.369,16.377,10500.0
2007-12-06 11:30:00,20.45,20.48,20.45,20.45,12600.0,16.377,16.401,16.377,16.377,12600.0
2007-12-06 11:35:00,20.46,20.48,20.45,20.45,17700.0,16.385,16.401,16.377,16.377,17700.0
2007-12-06 11:40:00,20.47,20.5,20.46,20.49,24000.0,16.393,16.417,16.385,16.409,24000.0
2007-12-06 11:45:00,20.49,20.5,20.48,20.49,15300.0,16.409,16.417,16.401,16.409,15300.0
2007-12-06 11:50:00,20.49,20.49,20.47,20.48,16500.0,16.409,16.409,16.393,16.401,16500.0
2007-12-06 11:55:00,20.48,20.49,20.47,20.48,12600.0,16.401,16.409,16.393,16.401,12600.0
2007-12-06 12:00:00,20.48,20.5,20.47,20.5,23700.0,16.401,16.417,16.393,16.417,23700.0
2007-12-06 12:05:00,20.51,20.52,20.49,20.51,19500.0,16.425,16.4331,16.409,16.425,19500.0
2007-12-06 12:10:00,20.49,20.51,20.47,20.47,26100.0,16.409,16.425,16.393,16.393,26100.0
2007-12-06 12:15:00,20.48,20.49,20.46,20.46,13500.0,16.401,16.409,16.385,16.385,13500.0
2007-12-06 12:20:00,20.46,20.46,20.45,20.45,8400.0,16.385,16.385,16.377,16.377,8400.0
2007-12-06 12:25:00,20.45,20.46,20.43,20.45,15000.0,16.377,16.385,16.361,16.377,15000.0
2007-12-06 12:30:00,20.44,20.47,20.43,20.45,31200.0,16.369,16.393,16.361,16.377,31200.0
2007-12-06 12:35:00,20.45,20.46,20.44,20.45,19800.0,16.377,16.385,16.369,16.377,19800.0
2007-12-06 12:40:00,20.45,20.46,20.44,20.45,27600.0,16.377,16.385,16.369,16.377,27600.0
2007-12-06 12:45:00,20.45,20.49,20.44,20.48,25200.0,16.377,16.409,16.369,16.401,25200.0
2007-12-06 12:50:00,20.48,20.48,20.45,20.45,16800.0,16.401,16.401,16.377,16.377,16800.0
2007-12-06 12:55:00,20.46,20.48,20.43,20.45,51300.0,16.385,16.401,16.361,16.377,51300.0
2007-12-06 13:00:00,20.45,20.5,20.45,20.49,33300.0,16.377,16.417,16.377,16.409,33300.0
2007-12-06 13:05:00,20.48,20.5,20.48,20.5,10200.0,16.401,16.417,16.401,16.417,10200.0
2007-12-06 13:10:00,20.49,20.5,20.48,20.48,14400.0,16.409,16.417,16.401,16.401,14400.0
2007-12-06 13:15:00,20.5,20.5,20.47,20.49,15000.0,16.417,16.417,16.393,16.409,15000.0
2007-12-06 13:20:00,20.49,20.51,20.47,20.51,21900.0,16.409,16.425,16.393,16.425,21900.0
2007-12-06 13:25:00,20.51,20.54,20.51,20.53,29400.0,16.425,16.4491,16.425,16.4411,29400.0
2007-12-06 13:30:00,20.53,20.54,20.52,20.52,25800.0,16.4411,16.4491,16.4331,16.4331,25800.0
2007-12-06 13:35:00,20.52,20.55,20.5,20.53,24900.0,16.4331,16.4571,16.417,16.4411,24900.0
2007-12-06 13:40:00,20.54,20.59,20.53,20.56,38100.0,16.4491,16.4891,16.4411,16.4651,38100.0
2007-12-06 13:45:00,20.58,20.58,20.53,20.55,15300.0,16.4811,16.4811,16.4411,16.4571,15300.0
2007-12-06 13:50:00,20.55,20.55,20.47,20.47,24600.0,16.4571,16.4571,16.393,16.393,24600.0
2007-12-06 13:55:00,20.47,20.48,20.45,20.45,43800.0,16.393,16.401,16.377,16.377,43800.0
2007-12-06 14:00:00,20.45,20.45,20.42,20.42,46500.0,16.377,16.377,16.353,16.353,46500.0
2007-12-06 14:05:00,20.42,20.48,20.42,20.47,24300.0,16.353,16.401,16.353,16.393,24300.0
2007-12-06 14:10:00,20.47,20.48,20.46,20.47,15300.0,16.393,16.401,16.385,16.393,15300.0
2007-12-06 14:15:00,20.48,20.49,20.46,20.49,15600.0,16.401,16.409,16.385,16.409,15600.0
2007-12-06 14:20:00,20.49,20.54,20.49,20.53,12600.0,16.409,16.4491,16.409,16.4411,12600.0
2007-12-06 14:25:00,20.52,20.53,20.5,20.53,14400.0,16.4331,16.4411,16.417,16.4411,14400.0
2007-12-06 14:30:00,20.53,20.57,20.53,20.57,27300.0,16.4411,16.4731,16.4411,16.4731,27300.0
2007-12-06 14:35:00,20.57,20.61,20.56,20.59,23400.0,16.4731,16.5051,16.4651,16.4891,23400.0
2007-12-06 14:40:00,20.6,20.67,20.59,20.66,60300.0,16.4971,16.5532,16.4891,16.5452,60300.0
2007-12-06 14:45:00,20.66,20.68,20.65,20.66,49800.0,16.5452,16.5612,16.5372,16.5452,49800.0
2007-12-06 14:50:00,20.66,20.71,20.66,20.7,51900.0,16.5452,16.5852,16.5452,16.5772,51900.0
2007-12-06 14:55:00,20.71,20.71,20.69,20.7,37200.0,16.5852,16.5852,16.5692,16.5772,37200.0
2007-12-06 15:00:00,20.71,20.75,20.7,20.75,71400.0,16.5852,16.6172,16.5772,16.6172,71400.0
2007-12-06 15:05:00,20.74,20.79,20.74,20.78,108300.0,16.6092,16.6493,16.6092,16.6413,108300.0
2007-12-06 15:10:00,20.79,20.8,20.75,20.75,93900.0,16.6493,16.6573,16.6172,16.6172,93900.0
2007-12-06 15:15:00,20.75,20.76,20.73,20.76,53700.0,16.6172,16.6253,16.6012,16.6253,53700.0
2007-12-06 15:20:00,20.76,20.82,20.76,20.8,54300.0,16.6253,16.6733,16.6253,16.6573,54300.0
2007-12-06 15:25:00,20.8,20.85,20.8,20.84,86100.0,16.6573,16.6973,16.6573,16.6893,86100.0
2007-12-06 15:30:00,20.84,20.84,20.78,20.8,53400.0,16.6893,16.6893,16.6413,16.6573,53400.0
2007-12-06 15:35:00,20.8,20.86,20.8,20.86,85800.0,16.6573,16.7053,16.6573,16.7053,85800.0
2007-12-06 15:40:00,20.85,20.92,20.84,20.91,138000.0,16.6973,16.7534,16.6893,16.7454,138000.0
2007-12-06 15:45:00,20.91,20.91,20.43,20.85,105600.0,16.7454,16.7454,16.361,16.6973,105600.0
2007-12-06 15:50:00,20.85,20.94,20.85,20.93,117300.0,16.6973,16.7694,16.6973,16.7614,117300.0
2007-12-06 15:55:00,20.94,20.95,20.91,20.93,111000.0,16.7694,16.7774,16.7454,16.7614,111000.0
2007-12-07 09:30:00,20.81,20.95,20.76,20.89,99300.0,16.6653,16.7774,16.6253,16.7294,99300.0
2007-12-07 09:35:00,20.89,20.89,20.77,20.81,20100.0,16.7294,16.7294,16.6333,16.6653,20100.0
2007-12-07 09:40:00,20.81,20.93,20.81,20.91,30900.0,16.6653,16.7614,16.6653,16.7454,30900.0
2007-12-07 09:45:00,20.93,20.95,20.82,20.82,47400.0,16.7614,16.7774,16.6733,16.6733,47400.0
2007-12-07 09:50:00,20.8,20.81,20.74,20.76,37800.0,16.6573,16.6653,16.6092,16.6253,37800.0
2007-12-07 09:55:00,20.77,20.77,20.68,20.68,60300.0,16.6333,16.6333,16.5612,16.5612,60300.0
2007-12-07 10:00:00,20.68,20.76,20.68,20.76,33300.0,16.5612,16.6253,16.5612,16.6253,33300.0
2007-12-07 10:05:00,20.75,20.77,20.69,20.7,32100.0,16.6172,16.6333,16.5692,16.5772,32100.0
2007-12-07 10:10:00,20.7,20.75,20.69,20.71,20100.0,16.5772,16.6172,16.5692,16.5852,20100.0
2007-12-07 10:15:00,20.7,20.72,20.69,20.72,61800.0,16.5772,16.5932,16.5692,16.5932,61800.0
2007-12-07 10:20:00,20.72,20.73,20.71,20.72,49200.0,16.5932,16.6012,16.5852,16.5932,49200.0
2007-12-07 10:25:00,20.73,20.8,20.73,20.79,68700.0,16.6012,16.6573,16.6012,16.6493,68700.0
2007-12-07 10:30:00,20.78,20.78,20.74,20.76,77100.0,16.6413,16.6413,16.6092,16.6253,77100.0
2007-12-07 10:35:00,20.76,20.76,20.71,20.71,20100.0,16.6253,16.6253,16.5852,16.5852,20100.0
2007-12-07 10:40:00,20.71,20.72,20.69,20.7,31500.0,16.5852,16.5932,16.5692,16.5772,31500.0
2007-12-07 10:45:00,20.7,20.71,20.68,20.68,16500.0,16.5772,16.5852,16.5612,16.5612,16500.0
2007-12-07 10:50:00,20.68,20.69,20.66,20.66,25800.0,16.5612,16.5692,16.5452,16.5452,25800.0
2007-12-07 10:55:00,20.66,20.68,20.63,20.67,45000.0,16.5452,16.5612,16.5211,16.5532,45000.0
2007-12-07 11:00:00,20.67,20.69,20.64,20.64,42300.0,16.5532,16.5692,16.5292,16.5292,42300.0
2007-12-07 11:05:00,20.64,20.67,20.64,20.65,22800.0,16.5292,16.5532,16.5292,16.5372,22800.0
2007-12-07 11:10:00,20.65,20.66,20.63,20.63,18000.0,16.5372,16.5452,16.5211,16.5211,18000.0
2007-12-07 11:15:00,20.64,20.64,20.63,20.63,14700.0,16.5292,16.5292,16.5211,16.5211,14700.0
2007-12-07 11:20:00,20.63,20.63,20.61,20.61,17700.0,16.5211,16.5211,16.5051,16.5051,17700.0
2007-12-07 11:25:00,20.61,20.62,20.6,20.61,21900.0,16.5051,16.5131,16.4971,16.5051,21900.0
2007-12-07 11:30:00,20.61,20.65,20.61,20.65,14100.0,16.5051,16.5372,16.5051,16.5372,14100.0
2007-12-07 11:35:00,20.65,20.7,20.64,20.69,34800.0,16.5372,16.5772,16.5292,16.5692,34800.0
2007-12-07 11:40:00,20.69,20.7,20.67,20.69,16200.0,16.5692,16.5772,16.5532,16.5692,16200.0
2007-12-07 11:45:00,20.69,20.72,20.69,20.71,13500.0,16.5692,16.5932,16.5692,16.5852,13500.0
2007-12-07 11:50:00,20.72,20.72,20.68,20.68,11400.0,16.5932,16.5932,16.5612,16.5612,11400.0
2007-12-07 11:55:00,20.69,20.71,20.68,20.7,17100.0,16.5692,16.5852,16.5612,16.5772,17100.0
2007-12-07 12:00:00,20.7,20.73,20.7,20.71,22500.0,16.5772,16.6012,16.5772,16.5852,22500.0
2007-12-07 12:05:00,20.71,20.73,20.71,20.73,21300.0,16.5852,16.6012,16.5852,16.6012,21300.0
2007-12-07 12:10:00,20.73,20.75,20.73,20.75,15600.0,16.6012,16.6172,16.6012,16.6172,15600.0
2007-12-07 12:15:00,20.75,20.76,20.73,20.73,11700.0,16.6172,16.6253,16.6012,16.6012,11700.0
2007-12-07 12:20:00,20.74,20.74,20.73,20.74,9000.0,16.6092,16.6092,16.6012,16.6092,9000.0
2007-12-07 12:25:00,20.74,20.74,20.72,20.74,44100.0,16.6092,16.6092,16.5932,16.6092,44100.0
2007-12-07 12:30:00,20.74,20.74,20.73,20.74,8400.0,16.6092,16.6092,16.6012,16.6092,8400.0
2007-12-07 12:35:00,20.74,20.74,20.73,20.74,12300.0,16.6092,16.6092,16.6012,16.6092,12300.0
2007-12-07 12:40:00,20.74,20.75,20.72,20.74,51900.0,16.6092,16.6172,16.5932,16.6092,51900.0
2007-12-07 12:45:00,20.74,20.77,20.73,20.73,29400.0,16.6092,16.6333,16.6012,16.6012,29400.0
2007-12-07 12:50:00,20.73,20.74,20.72,20.72,31800.0,16.6012,16.6092,16.5932,16.5932,31800.0
2007-12-07 12:55:00,20.72,20.74,20.71,20.73,44400.0,16.5932,16.6092,16.5852,16.6012,44400.0
2007-12-07 13:00:00,20.72,20.73,20.7,20.72,28500.0,16.5932,16.6012,16.5772,16.5932,28500.0
2007-12-07 13:05:00,20.72,20.73,20.72,20.73,17100.0,16.5932,16.6012,16.5932,16.6012,17100.0
2007-12-07 13:10:00,20.73,20.73,20.72,20.73,6000.0,16.6012,16.6012,16.5932,16.6012,6000.0
2007-12-07 13:15:00,20.73,20.73,20.72,20.72,12300.0,16.6012,16.6012,16.5932,16.5932,12300.0
2007-12-07 13:20:00,20.73,20.74,20.71,20.73,35100.0,16.6012,16.6092,16.5852,16.6012,35100.0
2007-12-07 13:25:00,20.72,20.72,20.67,20.67,37200.0,16.5932,16.5932,16.5532,16.5532,37200.0
2007-12-07 13:30:00,20.68,20.69,20.67,20.69,14700.0,16.5612,16.5692,16.5532,16.5692,14700.0
2007-12-07 13:35:00,20.69,20.69,20.67,20.68,9000.0,16.5692,16.5692,16.5532,16.5612,9000.0
2007-12-07 13:40:00,20.68,20.72,20.67,20.71,24000.0,16.5612,16.5932,16.5532,16.5852,24000.0
2007-12-07 13:45:00,20.71,20.73,20.71,20.73,9600.0,16.5852,16.6012,16.5852,16.6012,9600.0
2007-12-07 13:50:00,20.72,20.73,20.67,20.69,37500.0,16.5932,16.6012,16.5532,16.5692,37500.0
2007-12-07 13:55:00,20.69,20.73,20.68,20.71,71100.0,16.5692,16.6012,16.5612,16.5852,71100.0
2007-12-07 14:00:00,20.71,20.71,20.69,20.71,17400.0,16.5852,16.5852,16.5692,16.5852,17400.0
2007-12-07 14:05:00,20.72,20.73,20.71,20.72,34800.0,16.5932,16.6012,16.5852,16.5932,34800.0
2007-12-07 14:10:00,20.73,20.74,20.71,20.73,39300.0,16.6012,16.6092,16.5852,16.6012,39300.0
2007-12-07 14:15:00,20.73,20.74,20.73,20.73,40800.0,16.6012,16.6092,16.6012,16.6012,40800.0
2007-12-07 14:20:00,20.74,20.74,20.73,20.74,11400.0,16.6092,16.6092,16.6012,16.6092,11400.0
2007-12-07 14:25:00,20.73,20.74,20.73,20.74,12000.0,16.6012,16.6092,16.6012,16.6092,12000.0
2007-12-07 14:30:00,20.74,20.74,20.7,20.72,23400.0,16.6092,16.6092,16.5772,16.5932,23400.0
2007-12-07 14:35:00,20.72,20.74,20.72,20.74,41700.0,16.5932,16.6092,16.5932,16.6092,41700.0
2007-12-07 14:40:00,20.74,20.75,20.72,20.72,28200.0,16.6092,16.6172,16.5932,16.5932,28200.0
2007-12-07 14:45:00,20.72,20.72,20.7,20.72,15900.0,16.5932,16.5932,16.5772,16.5932,15900.0
2007-12-07 14:50:00,20.7,20.71,20.69,20.71,12900.0,16.5772,16.5852,16.5692,16.5852,12900.0
2007-12-07 14:55:00,20.71,20.74,20.71,20.74,18600.0,16.5852,16.6092,16.5852,16.6092,18600.0
2007-12-07 15:00:00,20.75,20.75,20.71,20.71,29700.0,16.6172,16.6172,16.5852,16.5852,29700.0
2007-12-07 15:05:00,20.71,20.75,20.71,20.72,45300.0,16.5852,16.6172,16.5852,16.5932,45300.0
2007-12-07 15:10:00,20.72,20.79,20.71,20.77,35400.0,16.5932,16.6493,16.5852,16.6333,35400.0
2007-12-07 15:15:00,20.76,20.8,20.74,20.78,33300.0,16.6253,16.6573,16.6092,16.6413,33300.0
2007-12-07 15:20:00,20.78,20.79,20.76,20.78,28200.0,16.6413,16.6493,16.6253,16.6413,28200.0
2007-12-07 15:25:00,20.78,20.79,20.73,20.74,31500.0,16.6413,16.6493,16.6012,16.6092,31500.0
2007-12-07 15:30:00,20.73,20.74,20.7,20.74,51900.0,16.6012,16.6092,16.5772,16.6092,51900.0
2007-12-07 15:35:00,20.75,20.76,20.71,20.74,31800.0,16.6172,16.6253,16.5852,16.6092,31800.0
2007-12-07 15:40:00,20.74,20.74,20.72,20.72,45000.0,16.6092,16.6092,16.5932,16.5932,45000.0
2007-12-07 15:45:00,20.73,20.78,20.73,20.76,41400.0,16.6012,16.6413,16.6012,16.6253,41400.0
2007-12-07 15:50:00,20.76,20.77,20.67,20.69,86700.0,16.6253,16.6333,16.5532,16.5692,86700.0
2007-12-07 15:55:00,20.69,20.73,20.69,20.73,56400.0,16.5692,16.6012,16.5692,16.6012,56400.0
2007-12-10 09:30:00,20.6,20.89,20.6,20.72,39300.0,16.4971,16.7294,16.4971,16.5932,39300.0
2007-12-10 09:35:00,20.73,20.77,20.71,20.71,27000.0,16.6012,16.6333,16.5852,16.5852,27000.0
2007-12-10 09:40:00,20.73,20.78,20.7,20.7,22800.0,16.6012,16.6413,16.5772,16.5772,22800.0
2007-12-10 09:45:00,20.7,20.77,20.7,20.76,28500.0,16.5772,16.6333,16.5772,16.6253,28500.0
2007-12-10 09:50:00,20.75,20.77,20.75,20.75,26400.0,16.6172,16.6333,16.6172,16.6172,26400.0
2007-12-10 09:55:00,20.76,20.9,20.76,20.9,87300.0,16.6253,16.7374,16.6253,16.7374,87300.0
2007-12-10 10:00:00,20.89,20.95,20.89,20.95,30300.0,16.7294,16.7774,16.7294,16.7774,30300.0
2007-12-10 10:05:00,20.95,21.0,20.93,20.95,44700.0,16.7774,16.8175,16.7614,16.7774,44700.0
2007-12-10 10:10:00,20.95,21.03,20.94,21.01,40200.0,16.7774,16.8415,16.7694,16.8255,40200.0
2007-12-10 10:15:00,21.02,21.12,21.02,21.06,90000.0,16.8335,16.9136,16.8335,16.8655,90000.0
2007-12-10 10:20:00,21.06,21.08,21.03,21.08,34200.0,16.8655,16.8815,16.8415,16.8815,34200.0
2007-12-10 10:25:00,21.07,21.11,21.06,21.1,40200.0,16.8735,16.9055,16.8655,16.8975,40200.0
2007-12-10 10:30:00,21.09,21.16,21.09,21.15,45600.0,16.8895,16.9456,16.8895,16.9376,45600.0
2007-12-10 10:35:00,21.15,21.15,21.13,21.14,30600.0,16.9376,16.9376,16.9216,16.9296,30600.0
2007-12-10 10:40:00,21.14,21.22,21.13,21.18,65100.0,16.9296,16.9936,16.9216,16.9616,65100.0
2007-12-10 10:45:00,21.17,21.17,21.12,21.13,23100.0,16.9536,16.9536,16.9136,16.9216,23100.0
2007-12-10 10:50:00,21.12,21.13,21.1,21.12,18600.0,16.9136,16.9216,16.8975,16.9136,18600.0
2007-12-10 10:55:00,21.13,21.17,21.12,21.13,46800.0,16.9216,16.9536,16.9136,16.9216,46800.0
2007-12-10 11:00:00,21.14,21.16,21.13,21.16,18900.0,16.9296,16.9456,16.9216,16.9456,18900.0
2007-12-10 11:05:00,21.15,21.2,21.11,21.12,34800.0,16.9376,16.9776,16.9055,16.9136,34800.0
2007-12-10 11:10:00,21.13,21.15,21.11,21.13,14700.0,16.9216,16.9376,16.9055,16.9216,14700.0
2007-12-10 11:15:00,21.12,21.16,21.12,21.14,24600.0,16.9136,16.9456,16.9136,16.9296,24600.0
2007-12-10 11:20:00,21.13,21.14,21.12,21.13,13800.0,16.9216,16.9296,16.9136,16.9216,13800.0
2007-12-10 11:25:00,21.13,21.14,21.13,21.14,13200.0,16.9216,16.9296,16.9216,16.9296,13200.0
2007-12-10 11:30:00,21.13,21.14,21.1,21.1,20100.0,16.9216,16.9296,16.8975,16.8975,20100.0
2007-12-10 11:35:00,21.1,21.11,21.09,21.11,18600.0,16.8975,16.9055,16.8895,16.9055,18600.0
2007-12-10 11:40:00,21.1,21.1,21.09,21.1,12300.0,16.8975,16.8975,16.8895,16.8975,12300.0
2007-12-10 11:45:00,21.1,21.11,21.09,21.11,18300.0,16.8975,16.9055,16.8895,16.9055,18300.0
2007-12-10 11:50:00,21.11,21.12,21.09,21.11,16500.0,16.9055,16.9136,16.8895,16.9055,16500.0
2007-12-10 11:55:00,21.11,21.11,21.1,21.1,7500.0,16.9055,16.9055,16.8975,16.8975,7500.0
2007-12-10 12:00:00,21.11,21.11,21.08,21.08,15000.0,16.9055,16.9055,16.8815,16.8815,15000.0
2007-12-10 12:05:00,21.08,21.09,21.08,21.08,12300.0,16.8815,16.8895,16.8815,16.8815,12300.0
2007-12-10 12:10:00,21.08,21.11,21.08,21.08,13500.0,16.8815,16.9055,16.8815,16.8815,13500.0
2007-12-10 12:15:00,21.08,21.1,21.06,21.06,14100.0,16.8815,16.8975,16.8655,16.8655,14100.0
2007-12-10 12:20:00,21.06,21.06,21.01,21.04,17100.0,16.8655,16.8655,16.8255,16.8495,17100.0
2007-12-10 12:25:00,21.03,21.04,21.01,21.01,13500.0,16.8415,16.8495,16.8255,16.8255,13500.0
2007-12-10 12:30:00,21.02,21.03,21.01,21.03,8700.0,16.8335,16.8415,16.8255,16.8415,8700.0
2007-12-10 12:35:00,21.03,21.07,21.02,21.06,20100.0,16.8415,16.8735,16.8335,16.8655,20100.0
2007-12-10 12:40:00,21.06,21.09,21.06,21.09,11400.0,16.8655,16.8895,16.8655,16.8895,11400.0
2007-12-10 12:45:00,21.09,21.1,21.09,21.09,11100.0,16.8895,16.8975,16.8895,16.8895,11100.0
2007-12-10 12:50:00,21.09,21.1,21.09,21.09,7800.0,16.8895,16.8975,16.8895,16.8895,7800.0
2007-12-10 12:55:00,21.1,21.12,21.1,21.11,10500.0,16.8975,16.9136,16.8975,16.9055,10500.0
2007-12-10 13:00:00,21.12,21.12,21.1,21.11,5400.0,16.9136,16.9136,16.8975,16.9055,5400.0
2007-12-10 13:05:00,21.12,21.13,21.11,21.12,9900.0,16.9136,16.9216,16.9055,16.9136,9900.0
2007-12-10 13:10:00,21.13,21.15,21.13,21.15,16200.0,16.9216,16.9376,16.9216,16.9376,16200.0
2007-12-10 13:15:00,21.14,21.17,21.14,21.17,12600.0,16.9296,16.9536,16.9296,16.9536,12600.0
2007-12-10 13:20:00,21.16,21.2,21.16,21.18,24300.0,16.9456,16.9776,16.9456,16.9616,24300.0
2007-12-10 13:25:00,21.19,21.2,21.14,21.15,27600.0,16.9696,16.9776,16.9296,16.9376,27600.0
2007-12-10 13:30:00,21.16,21.18,21.15,21.17,18000.0,16.9456,16.9616,16.9376,16.9536,18000.0
2007-12-10 13:35:00,21.18,21.2,21.18,21.19,25500.0,16.9616,16.9776,16.9616,16.9696,25500.0
2007-12-10 13:40:00,21.19,21.2,21.17,21.17,19500.0,16.9696,16.9776,16.9536,16.9536,19500.0
2007-12-10 13:45:00,21.17,21.18,21.13,21.13,17700.0,16.9536,16.9616,16.9216,16.9216,17700.0
2007-12-10 13:50:00,21.14,21.19,21.14,21.15,37800.0,16.9296,16.9696,16.9296,16.9376,37800.0
2007-12-10 13:55:00,21.15,21.17,21.11,21.11,19800.0,16.9376,16.9536,16.9055,16.9055,19800.0
2007-12-10 14:00:00,21.11,21.12,21.1,21.12,14700.0,16.9055,16.9136,16.8975,16.9136,14700.0
2007-12-10 14:05:00,21.12,21.17,21.12,21.17,22500.0,16.9136,16.9536,16.9136,16.9536,22500.0
2007-12-10 14:10:00,21.16,21.16,21.11,21.12,20100.0,16.9456,16.9456,16.9055,16.9136,20100.0
2007-12-10 14:15:00,21.12,21.12,21.1,21.11,14400.0,16.9136,16.9136,16.8975,16.9055,14400.0
2007-12-10 14:20:00,21.12,21.16,21.11,21.15,17100.0,16.9136,16.9456,16.9055,16.9376,17100.0
2007-12-10 14:25:00,21.15,21.16,21.13,21.16,8100.0,16.9376,16.9456,16.9216,16.9456,8100.0
2007-12-10 14:30:00,21.17,21.18,21.15,21.15,21000.0,16.9536,16.9616,16.9376,16.9376,21000.0
2007-12-10 14:35:00,21.16,21.16,21.15,21.15,11100.0,16.9456,16.9456,16.9376,16.9376,11100.0
2007-12-10 14:40:00,21.15,21.19,21.15,21.19,19200.0,16.9376,16.9696,16.9376,16.9696,19200.0
2007-12-10 14:45:00,21.18,21.19,21.17,21.17,36900.0,16.9616,16.9696,16.9536,16.9536,36900.0
2007-12-10 14:50:00,21.17,21.19,21.16,21.17,19200.0,16.9536,16.9696,16.9456,16.9536,19200.0
2007-12-10 14:55:00,21.16,21.17,21.1,21.17,22500.0,16.9456,16.9536,16.8975,16.9536,22500.0
2007-12-10 15:00:00,21.16,21.18,21.16,21.18,24300.0,16.9456,16.9616,16.9456,16.9616,24300.0
2007-12-10 15:05:00,21.17,21.2,21.17,21.19,49200.0,16.9536,16.9776,16.9536,16.9696,49200.0
2007-12-10 15:10:00,21.18,21.19,21.17,21.18,33600.0,16.9616,16.9696,16.9536,16.9616,33600.0
2007-12-10 15:15:00,21.18,21.19,21.17,21.17,39300.0,16.9616,16.9696,16.9536,16.9536,39300.0
2007-12-10 15:20:00,21.17,21.19,21.15,21.17,27300.0,16.9536,16.9696,16.9376,16.9536,27300.0
2007-12-10 15:25:00,21.16,21.2,21.16,21.19,46500.0,16.9456,16.9776,16.9456,16.9696,46500.0
2007-12-10 15:30:00,21.19,21.21,21.17,21.21,56700.0,16.9696,16.9856,16.9536,16.9856,56700.0
2007-12-10 15:35:00,21.21,21.23,21.19,21.23,43800.0,16.9856,17.0016,16.9696,17.0016,43800.0
2007-12-10 15:40:00,21.22,21.23,21.18,21.22,66600.0,16.9936,17.0016,16.9616,16.9936,66600.0
2007-12-10 15:45:00,21.22,21.25,21.21,21.24,52200.0,16.9936,17.0177,16.9856,17.0097,52200.0
2007-12-10 15:50:00,21.24,21.28,21.24,21.28,90000.0,17.0097,17.0417,17.0097,17.0417,90000.0
2007-12-10 15:55:00,21.27,21.28,21.24,21.28,130500.0,17.0337,17.0417,17.0097,17.0417,130500.0
2007-12-11 09:30:00,21.14,21.31,21.14,21.3,55200.0,16.9296,17.0657,16.9296,17.0577,55200.0
2007-12-11 09:35:00,21.29,21.33,21.28,21.33,32100.0,17.0497,17.0817,17.0417,17.0817,32100.0
2007-12-11 09:40:00,21.33,21.45,21.33,21.42,45600.0,17.0817,17.1778,17.0817,17.1538,45600.0
2007-12-11 09:45:00,21.43,21.45,21.41,21.44,37500.0,17.1618,17.1778,17.1458,17.1698,37500.0
2007-12-11 09:50:00,21.42,21.53,21.41,21.5,67500.0,17.1538,17.2419,17.1458,17.2179,67500.0
2007-12-11 09:55:00,21.5,21.51,21.44,21.44,36900.0,17.2179,17.2259,17.1698,17.1698,36900.0
2007-12-11 10:00:00,21.44,21.45,21.4,21.43,44700.0,17.1698,17.1778,17.1378,17.1618,44700.0
2007-12-11 10:05:00,21.43,21.45,21.43,21.44,30000.0,17.1618,17.1778,17.1618,17.1698,30000.0
2007-12-11 10:10:00,21.44,21.45,21.43,21.43,25200.0,17.1698,17.1778,17.1618,17.1618,25200.0
2007-12-11 10:15:00,21.44,21.48,21.43,21.45,31500.0,17.1698,17.2019,17.1618,17.1778,31500.0
2007-12-11 10:20:00,21.45,21.46,21.44,21.45,35700.0,17.1778,17.1858,17.1698,17.1778,35700.0
2007-12-11 10:25:00,21.45,21.48,21.45,21.46,111900.0,17.1778,17.2019,17.1778,17.1858,111900.0
2007-12-11 10:30:00,21.46,21.48,21.46,21.48,66600.0,17.1858,17.2019,17.1858,17.2019,66600.0
2007-12-11 10:35:00,21.48,21.49,21.47,21.47,117000.0,17.2019,17.2099,17.1938,17.1938,117000.0
2007-12-11 10:40:00,21.47,21.49,21.45,21.48,112500.0,17.1938,17.2099,17.1778,17.2019,112500.0
2007-12-11 10:45:00,21.48,21.5,21.47,21.48,41700.0,17.2019,17.2179,17.1938,17.2019,41700.0
2007-12-11 10:50:00,21.49,21.49,21.48,21.48,27900.0,17.2099,17.2099,17.2019,17.2019,27900.0
2007-12-11 10:55:00,21.48,21.48,21.41,21.41,60300.0,17.2019,17.2019,17.1458,17.1458,60300.0
2007-12-11 11:00:00,21.41,21.45,21.4,21.44,39900.0,17.1458,17.1778,17.1378,17.1698,39900.0
2007-12-11 11:05:00,21.44,21.45,21.42,21.45,98400.0,17.1698,17.1778,17.1538,17.1778,98400.0
2007-12-11 11:10:00,21.45,21.47,21.44,21.45,46200.0,17.1778,17.1938,17.1698,17.1778,46200.0
2007-12-11 11:15:00,21.45,21.46,21.44,21.44,32100.0,17.1778,17.1858,17.1698,17.1698,32100.0
2007-12-11 11:20:00,21.43,21.43,21.35,21.35,30600.0,17.1618,17.1618,17.0977,17.0977,30600.0
2007-12-11 11:25:00,21.35,21.35,21.31,21.31,49800.0,17.0977,17.0977,17.0657,17.0657,49800.0
2007-12-11 11:30:00,21.31,21.31,21.28,21.28,19800.0,17.0657,17.0657,17.0417,17.0417,19800.0
2007-12-11 11:35:00,21.28,21.28,21.22,21.22,29700.0,17.0417,17.0417,16.9936,16.9936,29700.0
2007-12-11 11:40:00,21.22,21.23,21.17,21.18,33900.0,16.9936,17.0016,16.9536,16.9616,33900.0
2007-12-11 11:45:00,21.18,21.18,21.13,21.13,49200.0,16.9616,16.9616,16.9216,16.9216,49200.0
2007-12-11 11:50:00,21.14,21.15,21.07,21.08,38700.0,16.9296,16.9376,16.8735,16.8815,38700.0
2007-12-11 11:55:00,21.09,21.13,21.09,21.1,29700.0,16.8895,16.9216,16.8895,16.8975,29700.0
2007-12-11 12:00:00,21.1,21.1,21.08,21.08,38700.0,16.8975,16.8975,16.8815,16.8815,38700.0
2007-12-11 12:05:00,21.08,21.08,21.05,21.05,26700.0,16.8815,16.8815,16.8575,16.8575,26700.0
2007-12-11 12:10:00,21.06,21.06,21.01,21.01,29400.0,16.8655,16.8655,16.8255,16.8255,29400.0
2007-12-11 12:15:00,21.02,21.02,21.0,21.01,14700.0,16.8335,16.8335,16.8175,16.8255,14700.0
2007-12-11 12:20:00,21.01,21.04,21.01,21.04,23700.0,16.8255,16.8495,16.8255,16.8495,23700.0
2007-12-11 12:25:00,21.03,21.04,21.03,21.03,15000.0,16.8415,16.8495,16.8415,16.8415,15000.0
2007-12-11 12:30:00,21.03,21.04,21.02,21.03,11700.0,16.8415,16.8495,16.8335,16.8415,11700.0
2007-12-11 12:35:00,21.02,21.04,21.02,21.03,19500.0,16.8335,16.8495,16.8335,16.8415,19500.0
2007-12-11 12:40:00,21.04,21.05,21.03,21.05,15000.0,16.8495,16.8575,16.8415,16.8575,15000.0
2007-12-11 12:45:00,21.05,21.05,21.0,21.03,35100.0,16.8575,16.8575,16.8175,16.8415,35100.0
2007-12-11 12:50:00,21.03,21.04,21.02,21.03,20700.0,16.8415,16.8495,16.8335,16.8415,20700.0
2007-12-11 12:55:00,21.03,21.08,21.03,21.08,20400.0,16.8415,16.8815,16.8415,16.8815,20400.0
2007-12-11 13:00:00,21.08,21.08,21.03,21.04,20400.0,16.8815,16.8815,16.8415,16.8495,20400.0
2007-12-11 13:05:00,21.03,21.04,21.02,21.03,18000.0,16.8415,16.8495,16.8335,16.8415,18000.0
2007-12-11 13:10:00,21.03,21.04,21.02,21.02,19200.0,16.8415,16.8495,16.8335,16.8335,19200.0
2007-12-11 13:15:00,21.01,21.04,20.98,21.01,23700.0,16.8255,16.8495,16.8014,16.8255,23700.0
2007-12-11 13:20:00,21.01,21.02,21.01,21.02,17100.0,16.8255,16.8335,16.8255,16.8335,17100.0
2007-12-11 13:25:00,21.02,21.02,20.97,20.99,18300.0,16.8335,16.8335,16.7934,16.8094,18300.0
2007-12-11 13:30:00,20.99,21.0,20.97,20.97,21300.0,16.8094,16.8175,16.7934,16.7934,21300.0
2007-12-11 13:35:00,20.97,20.99,20.97,20.98,16500.0,16.7934,16.8094,16.7934,16.8014,16500.0
2007-12-11 13:40:00,20.99,20.99,20.97,20.99,13200.0,16.8094,16.8094,16.7934,16.8094,13200.0
2007-12-11 13:45:00,20.99,21.05,20.99,21.05,16500.0,16.8094,16.8575,16.8094,16.8575,16500.0
2007-12-11 13:50:00,21.05,21.05,21.0,21.01,25800.0,16.8575,16.8575,16.8175,16.8255,25800.0
2007-12-11 13:55:00,21.01,21.02,21.0,21.01,23700.0,16.8255,16.8335,16.8175,16.8255,23700.0
2007-12-11 14:00:00,21.02,21.05,21.01,21.03,19800.0,16.8335,16.8575,16.8255,16.8415,19800.0
2007-12-11 14:05:00,21.05,21.11,21.03,21.1,47400.0,16.8575,16.9055,16.8415,16.8975,47400.0
2007-12-11 14:10:00,21.1,21.15,21.04,21.1,27900.0,16.8975,16.9376,16.8495,16.8975,27900.0
2007-12-11 14:15:00,21.06,21.1,20.79,20.82,73200.0,16.8655,16.8975,16.6493,16.6733,73200.0
2007-12-11 14:20:00,20.82,20.83,20.59,20.62,72600.0,16.6733,16.6813,16.4891,16.5131,72600.0
2007-12-11 14:25:00,20.62,20.64,20.48,20.59,117900.0,16.5131,16.5292,16.401,16.4891,117900.0
2007-12-11 14:30:00,20.6,20.67,20.54,20.59,96900.0,16.4971,16.5532,16.4491,16.4891,96900.0
2007-12-11 14:35:00,20.59,20.65,20.47,20.55,69000.0,16.4891,16.5372,16.393,16.4571,69000.0
2007-12-11 14:40:00,20.55,20.55,20.38,20.46,90000.0,16.4571,16.4571,16.3209,16.385,90000.0
2007-12-11 14:45:00,20.45,20.54,20.44,20.53,64800.0,16.377,16.4491,16.369,16.4411,64800.0
2007-12-11 14:50:00,20.51,20.58,20.51,20.55,77100.0,16.425,16.4811,16.425,16.4571,77100.0
2007-12-11 14:55:00,20.56,20.62,20.55,20.57,66600.0,16.4651,16.5131,16.4571,16.4731,66600.0
2007-12-11 15:00:00,20.57,20.58,20.45,20.51,102600.0,16.4731,16.4811,16.377,16.425,102600.0
2007-12-11 15:05:00,20.52,20.52,20.45,20.51,71100.0,16.4331,16.4331,16.377,16.425,71100.0
2007-12-11 15:10:00,20.51,20.57,20.47,20.47,90900.0,16.425,16.4731,16.393,16.393,90900.0
2007-12-11 15:15:00,20.46,20.47,20.33,20.34,126600.0,16.385,16.393,16.2809,16.2889,126600.0
2007-12-11 15:20:00,20.34,20.35,20.28,20.32,118500.0,16.2889,16.2969,16.2409,16.2729,118500.0
2007-12-11 15:25:00,20.31,20.32,20.25,20.27,95700.0,16.2649,16.2729,16.2168,16.2329,95700.0
2007-12-11 15:30:00,20.27,20.33,20.27,20.32,101700.0,16.2329,16.2809,16.2329,16.2729,101700.0
2007-12-11 15:35:00,20.32,20.33,20.24,20.25,82500.0,16.2729,16.2809,16.2088,16.2168,82500.0
2007-12-11 15:40:00,20.23,20.25,20.19,20.19,99000.0,16.2008,16.2168,16.1688,16.1688,99000.0
2007-12-11 15:45:00,20.19,20.19,20.03,20.05,149700.0,16.1688,16.1688,16.0407,16.0567,149700.0
2007-12-11 15:50:00,20.05,20.06,19.99,20.01,229200.0,16.0567,16.0647,16.0086,16.0246,229200.0
2007-12-11 15:55:00,20.01,20.1,20.0,20.08,260400.0,16.0246,16.0967,16.0166,16.0807,260400.0
2007-12-12 09:30:00,20.56,20.76,20.56,20.74,36300.0,16.4651,16.6253,16.4651,16.6092,36300.0
2007-12-12 09:35:00,20.76,20.81,20.62,20.66,33000.0,16.6253,16.6653,16.5131,16.5452,33000.0
2007-12-12 09:40:00,20.64,20.66,20.58,20.59,37200.0,16.5292,16.5452,16.4811,16.4891,37200.0
2007-12-12 09:45:00,20.57,20.58,20.51,20.55,23400.0,16.4731,16.4811,16.425,16.4571,23400.0
2007-12-12 09:50:00,20.55,20.65,20.52,20.52,27300.0,16.4571,16.5372,16.4331,16.4331,27300.0
2007-12-12 09:55:00,20.52,20.63,20.51,20.62,31800.0,16.4331,16.5211,16.425,16.5131,31800.0
2007-12-12 10:00:00,20.61,20.61,20.51,20.54,30900.0,16.5051,16.5051,16.425,16.4491,30900.0
2007-12-12 10:05:00,20.55,20.62,20.51,20.51,32400.0,16.4571,16.5131,16.425,16.425,32400.0
2007-12-12 10:10:00,20.52,20.57,20.51,20.55,9900.0,16.4331,16.4731,16.425,16.4571,9900.0
2007-12-12 10:15:00,20.55,20.61,20.55,20.6,18900.0,16.4571,16.5051,16.4571,16.4971,18900.0
2007-12-12 10:20:00,20.6,20.66,20.6,20.64,19500.0,16.4971,16.5452,16.4971,16.5292,19500.0
2007-12-12 10:25:00,20.65,20.67,20.62,20.66,15300.0,16.5372,16.5532,16.5131,16.5452,15300.0
2007-12-12 10:30:00,20.66,20.66,20.63,20.64,26400.0,16.5452,16.5452,16.5211,16.5292,26400.0
2007-12-12 10:35:00,20.64,20.65,20.58,20.58,39600.0,16.5292,16.5372,16.4811,16.4811,39600.0
2007-12-12 10:40:00,20.58,20.61,20.54,20.61,17700.0,16.4811,16.5051,16.4491,16.5051,17700.0
2007-12-12 10:45:00,20.6,20.62,20.52,20.52,32700.0,16.4971,16.5131,16.4331,16.4331,32700.0
2007-12-12 10:50:00,20.52,20.57,20.5,20.56,35100.0,16.4331,16.4731,16.417,16.4651,35100.0
2007-12-12 10:55:00,20.56,20.57,20.55,20.56,15600.0,16.4651,16.4731,16.4571,16.4651,15600.0
2007-12-12 11:00:00,20.57,20.64,20.56,20.6,31200.0,16.4731,16.5292,16.4651,16.4971,31200.0
2007-12-12 11:05:00,20.6,20.65,20.6,20.65,25800.0,16.4971,16.5372,16.4971,16.5372,25800.0
2007-12-12 11:10:00,20.65,20.69,20.64,20.66,43500.0,16.5372,16.5692,16.5292,16.5452,43500.0
2007-12-12 11:15:00,20.64,20.68,20.62,20.68,34800.0,16.5292,16.5612,16.5131,16.5612,34800.0
2007-12-12 11:20:00,20.66,20.67,20.63,20.65,22500.0,16.5452,16.5532,16.5211,16.5372,22500.0
2007-12-12 11:25:00,20.65,20.67,20.63,20.66,17700.0,16.5372,16.5532,16.5211,16.5452,17700.0
2007-12-12 11:30:00,20.66,20.69,20.65,20.67,23700.0,16.5452,16.5692,16.5372,16.5532,23700.0
2007-12-12 11:35:00,20.65,20.72,20.65,20.72,19200.0,16.5372,16.5932,16.5372,16.5932,19200.0
2007-12-12 11:40:00,20.72,20.73,20.7,20.71,16200.0,16.5932,16.6012,16.5772,16.5852,16200.0
2007-12-12 11:45:00,20.7,20.73,20.7,20.71,13800.0,16.5772,16.6012,16.5772,16.5852,13800.0
2007-12-12 11:50:00,20.7,20.71,20.65,20.66,13800.0,16.5772,16.5852,16.5372,16.5452,13800.0
2007-12-12 11:55:00,20.67,20.68,20.66,20.66,12300.0,16.5532,16.5612,16.5452,16.5452,12300.0
2007-12-12 12:00:00,20.67,20.67,20.62,20.62,15600.0,16.5532,16.5532,16.5131,16.5131,15600.0
2007-12-12 12:05:00,20.62,20.63,20.56,20.58,20400.0,16.5131,16.5211,16.4651,16.4811,20400.0
2007-12-12 12:10:00,20.57,20.58,20.51,20.51,33300.0,16.4731,16.4811,16.425,16.425,33300.0
2007-12-12 12:15:00,20.51,20.51,20.48,20.51,43800.0,16.425,16.425,16.401,16.425,43800.0
2007-12-12 12:20:00,20.49,20.54,20.49,20.53,15000.0,16.409,16.4491,16.409,16.4411,15000.0
2007-12-12 12:25:00,20.52,20.54,20.51,20.51,8100.0,16.4331,16.4491,16.425,16.425,8100.0
2007-12-12 12:30:00,20.51,20.51,20.41,20.42,26100.0,16.425,16.425,16.345,16.353,26100.0
2007-12-12 12:35:00,20.42,20.43,20.36,20.36,35400.0,16.353,16.361,16.3049,16.3049,35400.0
2007-12-12 12:40:00,20.36,20.37,20.34,20.35,34800.0,16.3049,16.3129,16.2889,16.2969,34800.0
2007-12-12 12:45:00,20.35,20.36,20.27,20.35,40500.0,16.2969,16.3049,16.2329,16.2969,40500.0
2007-12-12 12:50:00,20.35,20.39,20.35,20.36,27300.0,16.2969,16.3289,16.2969,16.3049,27300.0
2007-12-12 12:55:00,20.36,20.41,20.36,20.4,21600.0,16.3049,16.345,16.3049,16.337,21600.0
2007-12-12 13:00:00,20.4,20.4,20.35,20.38,23100.0,16.337,16.337,16.2969,16.3209,23100.0
2007-12-12 13:05:00,20.35,20.41,20.35,20.41,17100.0,16.2969,16.345,16.2969,16.345,17100.0
2007-12-12 13:10:00,20.41,20.42,20.39,20.42,16500.0,16.345,16.353,16.3289,16.353,16500.0
2007-12-12 13:15:00,20.42,20.42,20.4,20.42,10500.0,16.353,16.353,16.337,16.353,10500.0
2007-12-12 13:20:00,20.41,20.41,20.4,20.4,10500.0,16.345,16.345,16.337,16.337,10500.0
2007-12-12 13:25:00,20.4,20.41,20.36,20.38,9300.0,16.337,16.345,16.3049,16.3209,9300.0
2007-12-12 13:30:00,20.38,20.4,20.36,20.38,7800.0,16.3209,16.337,16.3049,16.3209,7800.0
2007-12-12 13:35:00,20.38,20.46,20.37,20.46,26400.0,16.3209,16.385,16.3129,16.385,26400.0
2007-12-12 13:40:00,20.45,20.46,20.43,20.43,16500.0,16.377,16.385,16.361,16.361,16500.0
2007-12-12 13:45:00,20.45,20.45,20.42,20.45,18300.0,16.377,16.377,16.353,16.377,18300.0
2007-12-12 13:50:00,20.43,20.46,20.43,20.45,4200.0,16.361,16.385,16.361,16.377,4200.0
2007-12-12 13:55:00,20.45,20.47,20.45,20.47,9300.0,16.377,16.393,16.377,16.393,9300.0
2007-12-12 14:00:00,20.48,20.48,20.45,20.46,10800.0,16.401,16.401,16.377,16.385,10800.0
2007-12-12 14:05:00,20.47,20.52,20.46,20.5,15600.0,16.393,16.4331,16.385,16.417,15600.0
2007-12-12 14:10:00,20.49,20.52,20.48,20.51,15900.0,16.409,16.4331,16.401,16.425,15900.0
2007-12-12 14:15:00,20.5,20.51,20.49,20.49,6000.0,16.417,16.425,16.409,16.409,6000.0
2007-12-12 14:20:00,20.49,20.49,20.42,20.47,38400.0,16.409,16.409,16.353,16.393,38400.0
2007-12-12 14:25:00,20.46,20.47,20.42,20.42,12900.0,16.385,16.393,16.353,16.353,12900.0
2007-12-12 14:30:00,20.41,20.42,20.36,20.38,34200.0,16.345,16.353,16.3049,16.3209,34200.0
2007-12-12 14:35:00,20.38,20.39,20.37,20.38,12000.0,16.3209,16.3289,16.3129,16.3209,12000.0
2007-12-12 14:40:00,20.37,20.39,20.35,20.36,21600.0,16.3129,16.3289,16.2969,16.3049,21600.0
2007-12-12 14:45:00,20.36,20.4,20.36,20.4,24000.0,16.3049,16.337,16.3049,16.337,24000.0
2007-12-12 14:50:00,20.4,20.41,20.38,20.38,13800.0,16.337,16.345,16.3209,16.3209,13800.0
2007-12-12 14:55:00,20.38,20.41,20.33,20.33,24600.0,16.3209,16.345,16.2809,16.2809,24600.0
2007-12-12 15:00:00,20.33,20.36,20.26,20.29,108600.0,16.2809,16.3049,16.2248,16.2489,108600.0
2007-12-12 15:05:00,20.29,20.32,20.27,20.29,78300.0,16.2489,16.2729,16.2329,16.2489,78300.0
2007-12-12 15:10:00,20.29,20.29,20.15,20.15,62700.0,16.2489,16.2489,16.1368,16.1368,62700.0
2007-12-12 15:15:00,20.15,20.19,20.11,20.17,73800.0,16.1368,16.1688,16.1047,16.1528,73800.0
2007-12-12 15:20:00,20.18,20.2,20.15,20.16,37500.0,16.1608,16.1768,16.1368,16.1448,37500.0
2007-12-12 15:25:00,20.16,20.21,20.14,20.19,51300.0,16.1448,16.1848,16.1287,16.1688,51300.0
2007-12-12 15:30:00,20.19,20.22,20.14,20.16,49500.0,16.1688,16.1928,16.1287,16.1448,49500.0
2007-12-12 15:35:00,20.18,20.2,20.1,20.13,88200.0,16.1608,16.1768,16.0967,16.1207,88200.0
2007-12-12 15:40:00,20.13,20.15,20.1,20.12,102300.0,16.1207,16.1368,16.0967,16.1127,102300.0
2007-12-12 15:45:00,20.11,20.23,20.11,20.22,133500.0,16.1047,16.2008,16.1047,16.1928,133500.0
2007-12-12 15:50:00,20.22,20.24,20.19,20.23,73500.0,16.1928,16.2088,16.1688,16.2008,73500.0
2007-12-12 15:55:00,20.23,20.32,20.21,20.32,87000.0,16.2008,16.2729,16.1848,16.2729,87000.0
2007-12-13 09:30:00,20.27,20.33,20.2,20.22,43200.0,16.2329,16.2809,16.1768,16.1928,43200.0
2007-12-13 09:35:00,20.23,20.32,20.22,20.28,25800.0,16.2008,16.2729,16.1928,16.2409,25800.0
2007-12-13 09:40:00,20.26,20.28,20.19,20.25,24000.0,16.2248,16.2409,16.1688,16.2168,24000.0
2007-12-13 09:45:00,20.25,20.26,20.15,20.17,56700.0,16.2168,16.2248,16.1368,16.1528,56700.0
2007-12-13 09:50:00,20.17,20.19,20.14,20.17,53400.0,16.1528,16.1688,16.1287,16.1528,53400.0
2007-12-13 09:55:00,20.17,20.2,20.12,20.17,35100.0,16.1528,16.1768,16.1127,16.1528,35100.0
2007-12-13 10:00:00,20.17,20.22,20.09,20.15,59400.0,16.1528,16.1928,16.0887,16.1368,59400.0
2007-12-13 10:05:00,20.15,20.17,20.11,20.17,26400.0,16.1368,16.1528,16.1047,16.1528,26400.0
2007-12-13 10:10:00,20.19,20.26,20.14,20.14,29400.0,16.1688,16.2248,16.1287,16.1287,29400.0
2007-12-13 10:15:00,20.13,20.23,20.11,20.22,41100.0,16.1207,16.2008,16.1047,16.1928,41100.0
2007-12-13 10:20:00,20.22,20.27,20.21,20.23,29700.0,16.1928,16.2329,16.1848,16.2008,29700.0
2007-12-13 10:25:00,20.23,20.23,20.16,20.19,16200.0,16.2008,16.2008,16.1448,16.1688,16200.0
2007-12-13 10:30:00,20.19,20.19,20.08,20.09,20700.0,16.1688,16.1688,16.0807,16.0887,20700.0
2007-12-13 10:35:00,20.09,20.13,20.08,20.11,41400.0,16.0887,16.1207,16.0807,16.1047,41400.0
2007-12-13 10:40:00,20.12,20.14,20.08,20.13,42000.0,16.1127,16.1287,16.0807,16.1207,42000.0
2007-12-13 10:45:00,20.11,20.13,20.08,20.13,34500.0,16.1047,16.1207,16.0807,16.1207,34500.0
2007-12-13 10:50:00,20.15,20.15,20.08,20.09,35700.0,16.1368,16.1368,16.0807,16.0887,35700.0
2007-12-13 10:55:00,20.1,20.1,20.04,20.1,65700.0,16.0967,16.0967,16.0487,16.0967,65700.0
2007-12-13 11:00:00,20.09,20.1,20.05,20.07,25500.0,16.0887,16.0967,16.0567,16.0727,25500.0
2007-12-13 11:05:00,20.07,20.1,20.05,20.08,78000.0,16.0727,16.0967,16.0567,16.0807,78000.0
2007-12-13 11:10:00,20.07,20.09,20.03,20.04,50700.0,16.0727,16.0887,16.0407,16.0487,50700.0
2007-12-13 11:15:00,20.04,20.05,19.98,19.98,32700.0,16.0487,16.0567,16.0006,16.0006,32700.0
2007-12-13 11:20:00,19.99,20.03,19.98,20.0,62400.0,16.0086,16.0407,16.0006,16.0166,62400.0
2007-12-13 11:25:00,20.02,20.07,20.0,20.04,41400.0,16.0326,16.0727,16.0166,16.0487,41400.0
2007-12-13 11:30:00,20.04,20.05,19.98,19.99,42900.0,16.0487,16.0567,16.0006,16.0086,42900.0
2007-12-13 11:35:00,19.99,20.04,19.99,20.02,33300.0,16.0086,16.0487,16.0086,16.0326,33300.0
2007-12-13 11:40:00,20.01,20.06,20.01,20.01,31200.0,16.0246,16.0647,16.0246,16.0246,31200.0
2007-12-13 11:45:00,20.0,20.02,19.98,19.99,45000.0,16.0166,16.0326,16.0006,16.0086,45000.0
2007-12-13 11:50:00,19.99,20.06,19.99,20.03,24900.0,16.0086,16.0647,16.0086,16.0407,24900.0
2007-12-13 11:55:00,20.02,20.03,19.98,19.99,24600.0,16.0326,16.0407,16.0006,16.0086,24600.0
2007-12-13 12:00:00,19.99,19.99,19.94,19.99,39600.0,16.0086,16.0086,15.9686,16.0086,39600.0
2007-12-13 12:05:00,19.99,20.07,19.99,20.06,33300.0,16.0086,16.0727,16.0086,16.0647,33300.0
2007-12-13 12:10:00,20.05,20.07,20.04,20.04,15300.0,16.0567,16.0727,16.0487,16.0487,15300.0
2007-12-13 12:15:00,20.04,20.05,19.99,20.0,24300.0,16.0487,16.0567,16.0086,16.0166,24300.0
2007-12-13 12:20:00,20.0,20.03,19.96,19.97,33300.0,16.0166,16.0407,15.9846,15.9926,33300.0
2007-12-13 12:25:00,19.97,19.98,19.95,19.97,23100.0,15.9926,16.0006,15.9766,15.9926,23100.0
2007-12-13 12:30:00,19.96,19.99,19.93,19.98,29400.0,15.9846,16.0086,15.9606,16.0006,29400.0
2007-12-13 12:35:00,19.98,19.98,19.93,19.97,26100.0,16.0006,16.0006,15.9606,15.9926,26100.0
2007-12-13 12:40:00,19.96,19.96,19.92,19.92,56400.0,15.9846,15.9846,15.9526,15.9526,56400.0
2007-12-13 12:45:00,19.93,19.96,19.92,19.93,34200.0,15.9606,15.9846,15.9526,15.9606,34200.0
2007-12-13 12:50:00,19.92,19.96,19.92,19.93,40500.0,15.9526,15.9846,15.9526,15.9606,40500.0
2007-12-13 12:55:00,19.94,19.95,19.92,19.93,15300.0,15.9686,15.9766,15.9526,15.9606,15300.0
2007-12-13 13:00:00,19.92,19.96,19.92,19.94,14700.0,15.9526,15.9846,15.9526,15.9686,14700.0
2007-12-13 13:05:00,19.94,19.97,19.93,19.96,18900.0,15.9686,15.9926,15.9606,15.9846,18900.0
2007-12-13 13:10:00,19.98,20.0,19.94,19.95,24600.0,16.0006,16.0166,15.9686,15.9766,24600.0
2007-12-13 13:15:00,19.94,19.95,19.91,19.92,46500.0,15.9686,15.9766,15.9446,15.9526,46500.0
2007-12-13 13:20:00,19.93,19.95,19.92,19.93,20100.0,15.9606,15.9766,15.9526,15.9606,20100.0
2007-12-13 13:25:00,19.94,19.98,19.93,19.96,15300.0,15.9686,16.0006,15.9606,15.9846,15300.0
2007-12-13 13:30:00,19.96,19.96,19.93,19.94,25800.0,15.9846,15.9846,15.9606,15.9686,25800.0
2007-12-13 13:35:00,19.94,19.95,19.89,19.89,18300.0,15.9686,15.9766,15.9285,15.9285,18300.0
2007-12-13 13:40:00,19.9,19.92,19.86,19.91,57300.0,15.9365,15.9526,15.9045,15.9446,57300.0
2007-12-13 13:45:00,19.9,19.91,19.9,19.91,15900.0,15.9365,15.9446,15.9365,15.9446,15900.0
2007-12-13 13:50:00,19.89,19.98,19.89,19.94,44700.0,15.9285,16.0006,15.9285,15.9686,44700.0
2007-12-13 13:55:00,19.97,19.97,19.94,19.95,18900.0,15.9926,15.9926,15.9686,15.9766,18900.0
2007-12-13 14:00:00,19.95,20.05,19.92,20.05,61200.0,15.9766,16.0567,15.9526,16.0567,61200.0
2007-12-13 14:05:00,20.06,20.07,20.03,20.03,25500.0,16.0647,16.0727,16.0407,16.0407,25500.0
2007-12-13 14:10:00,20.03,20.06,20.03,20.05,21000.0,16.0407,16.0647,16.0407,16.0567,21000.0
2007-12-13 14:15:00,20.06,20.16,20.05,20.15,50700.0,16.0647,16.1448,16.0567,16.1368,50700.0
2007-12-13 14:20:00,20.14,20.18,20.12,20.16,26700.0,16.1287,16.1608,16.1127,16.1448,26700.0
2007-12-13 14:25:00,20.15,20.17,20.12,20.15,34500.0,16.1368,16.1528,16.1127,16.1368,34500.0
2007-12-13 14:30:00,20.15,20.16,20.11,20.12,26700.0,16.1368,16.1448,16.1047,16.1127,26700.0
2007-12-13 14:35:00,20.1,20.14,20.09,20.1,24300.0,16.0967,16.1287,16.0887,16.0967,24300.0
2007-12-13 14:40:00,20.1,20.11,20.07,20.08,23400.0,16.0967,16.1047,16.0727,16.0807,23400.0
2007-12-13 14:45:00,20.08,20.13,20.08,20.1,37800.0,16.0807,16.1207,16.0807,16.0967,37800.0
2007-12-13 14:50:00,20.1,20.15,20.08,20.12,34200.0,16.0967,16.1368,16.0807,16.1127,34200.0
2007-12-13 14:55:00,20.11,20.13,20.09,20.1,34200.0,16.1047,16.1207,16.0887,16.0967,34200.0
2007-12-13 15:00:00,20.09,20.16,20.09,20.12,24000.0,16.0887,16.1448,16.0887,16.1127,24000.0
2007-12-13 15:05:00,20.12,20.15,20.11,20.13,32700.0,16.1127,16.1368,16.1047,16.1207,32700.0
2007-12-13 15:10:00,20.13,20.17,20.12,20.16,51600.0,16.1207,16.1528,16.1127,16.1448,51600.0
2007-12-13 15:15:00,20.16,20.18,20.14,20.17,111300.0,16.1448,16.1608,16.1287,16.1528,111300.0
2007-12-13 15:20:00,20.17,20.21,20.17,20.17,91800.0,16.1528,16.1848,16.1528,16.1528,91800.0
2007-12-13 15:25:00,20.17,20.25,20.17,20.24,70800.0,16.1528,16.2168,16.1528,16.2088,70800.0
2007-12-13 15:30:00,20.23,20.26,20.18,20.25,51600.0,16.2008,16.2248,16.1608,16.2168,51600.0
2007-12-13 15:35:00,20.25,20.27,20.23,20.24,68700.0,16.2168,16.2329,16.2008,16.2088,68700.0
2007-12-13 15:40:00,20.24,20.27,20.23,20.26,53400.0,16.2088,16.2329,16.2008,16.2248,53400.0
2007-12-13 15:45:00,20.27,20.33,20.27,20.27,63300.0,16.2329,16.2809,16.2329,16.2329,63300.0
2007-12-13 15:50:00,20.27,20.32,20.24,20.28,54600.0,16.2329,16.2729,16.2088,16.2409,54600.0
2007-12-13 15:55:00,20.28,20.3,20.25,20.27,59400.0,16.2409,16.2569,16.2168,16.2329,59400.0
2007-12-14 09:35:00,20.0,20.12,19.99,20.05,203400.0,16.0166,16.1127,16.0086,16.0567,203400.0
2007-12-14 09:40:00,20.04,20.1,20.0,20.04,42300.0,16.0487,16.0967,16.0166,16.0487,42300.0
2007-12-14 09:45:00,20.04,20.1,20.02,20.08,63600.0,16.0487,16.0967,16.0326,16.0807,63600.0
2007-12-14 09:50:00,20.06,20.08,20.05,20.05,35700.0,16.0647,16.0807,16.0567,16.0567,35700.0
2007-12-14 09:55:00,20.04,20.1,19.99,20.07,142500.0,16.0487,16.0967,16.0086,16.0727,142500.0
2007-12-14 10:00:00,20.07,20.22,20.07,20.17,69000.0,16.0727,16.1928,16.0727,16.1528,69000.0
2007-12-14 10:05:00,20.18,20.19,20.13,20.13,24900.0,16.1608,16.1688,16.1207,16.1207,24900.0
2007-12-14 10:10:00,20.16,20.22,20.12,20.15,24600.0,16.1448,16.1928,16.1127,16.1368,24600.0
2007-12-14 10:15:00,20.13,20.16,20.11,20.14,24900.0,16.1207,16.1448,16.1047,16.1287,24900.0
2007-12-14 10:20:00,20.14,20.15,20.07,20.09,26100.0,16.1287,16.1368,16.0727,16.0887,26100.0
2007-12-14 10:25:00,20.08,20.1,20.07,20.07,19500.0,16.0807,16.0967,16.0727,16.0727,19500.0
2007-12-14 10:30:00,20.07,20.07,20.02,20.03,39600.0,16.0727,16.0727,16.0326,16.0407,39600.0
2007-12-14 10:35:00,20.03,20.08,20.02,20.08,16800.0,16.0407,16.0807,16.0326,16.0807,16800.0
2007-12-14 10:40:00,20.09,20.14,20.07,20.1,37500.0,16.0887,16.1287,16.0727,16.0967,37500.0
2007-12-14 10:45:00,20.11,20.14,20.11,20.14,18000.0,16.1047,16.1287,16.1047,16.1287,18000.0
2007-12-14 10:50:00,20.16,20.17,20.12,20.16,34800.0,16.1448,16.1528,16.1127,16.1448,34800.0
2007-12-14 10:55:00,20.15,20.19,20.14,20.18,39900.0,16.1368,16.1688,16.1287,16.1608,39900.0
2007-12-14 11:00:00,20.19,20.21,20.15,20.16,16200.0,16.1688,16.1848,16.1368,16.1448,16200.0
2007-12-14 11:05:00,20.16,20.17,20.14,20.15,47100.0,16.1448,16.1528,16.1287,16.1368,47100.0
2007-12-14 11:10:00,20.15,20.19,20.15,20.18,20700.0,16.1368,16.1688,16.1368,16.1608,20700.0
2007-12-14 11:15:00,20.18,20.18,20.14,20.14,14400.0,16.1608,16.1608,16.1287,16.1287,14400.0
2007-12-14 11:20:00,20.14,20.15,20.13,20.15,20400.0,16.1287,16.1368,16.1207,16.1368,20400.0
2007-12-14 11:25:00,20.13,20.18,20.13,20.16,17400.0,16.1207,16.1608,16.1207,16.1448,17400.0
2007-12-14 11:30:00,20.15,20.16,20.13,20.16,19500.0,16.1368,16.1448,16.1207,16.1448,19500.0
2007-12-14 11:35:00,20.15,20.16,20.15,20.15,17100.0,16.1368,16.1448,16.1368,16.1368,17100.0
2007-12-14 11:40:00,20.16,20.16,20.15,20.15,21000.0,16.1448,16.1448,16.1368,16.1368,21000.0
2007-12-14 11:45:00,20.15,20.15,20.08,20.1,25800.0,16.1368,16.1368,16.0807,16.0967,25800.0
2007-12-14 11:50:00,20.09,20.14,20.09,20.13,18300.0,16.0887,16.1287,16.0887,16.1207,18300.0
2007-12-14 11:55:00,20.14,20.14,20.08,20.09,52800.0,16.1287,16.1287,16.0807,16.0887,52800.0
2007-12-14 12:00:00,20.09,20.1,20.08,20.09,24300.0,16.0887,16.0967,16.0807,16.0887,24300.0
2007-12-14 12:05:00,20.09,20.13,20.08,20.12,38700.0,16.0887,16.1207,16.0807,16.1127,38700.0
2007-12-14 12:10:00,20.12,20.13,20.11,20.11,10200.0,16.1127,16.1207,16.1047,16.1047,10200.0
2007-12-14 12:15:00,20.11,20.11,20.08,20.08,17400.0,16.1047,16.1047,16.0807,16.0807,17400.0
2007-12-14 12:20:00,20.08,20.09,20.05,20.07,26700.0,16.0807,16.0887,16.0567,16.0727,26700.0
2007-12-14 12:25:00,20.07,20.07,19.97,19.99,75000.0,16.0727,16.0727,15.9926,16.0086,75000.0
2007-12-14 12:30:00,20.0,20.0,19.97,19.98,14700.0,16.0166,16.0166,15.9926,16.0006,14700.0
2007-12-14 12:35:00,19.98,20.04,19.95,20.04,105900.0,16.0006,16.0487,15.9766,16.0487,105900.0
2007-12-14 12:40:00,20.03,20.04,20.01,20.01,11700.0,16.0407,16.0487,16.0246,16.0246,11700.0
2007-12-14 12:45:00,20.0,20.03,19.99,20.02,24000.0,16.0166,16.0407,16.0086,16.0326,24000.0
2007-12-14 12:50:00,20.01,20.06,20.0,20.05,35100.0,16.0246,16.0647,16.0166,16.0567,35100.0
2007-12-14 12:55:00,20.06,20.08,20.05,20.05,18900.0,16.0647,16.0807,16.0567,16.0567,18900.0
2007-12-14 13:00:00,20.05,20.06,20.02,20.04,15900.0,16.0567,16.0647,16.0326,16.0487,15900.0
2007-12-14 13:05:00,20.03,20.04,20.03,20.04,10800.0,16.0407,16.0487,16.0407,16.0487,10800.0
2007-12-14 13:10:00,20.04,20.1,20.04,20.09,79200.0,16.0487,16.0967,16.0487,16.0887,79200.0
2007-12-14 13:15:00,20.09,20.1,20.07,20.07,25200.0,16.0887,16.0967,16.0727,16.0727,25200.0
2007-12-14 13:20:00,20.07,20.08,20.07,20.08,15900.0,16.0727,16.0807,16.0727,16.0807,15900.0
2007-12-14 13:25:00,20.08,20.14,20.08,20.12,49200.0,16.0807,16.1287,16.0807,16.1127,49200.0
2007-12-14 13:30:00,20.12,20.12,20.05,20.05,27000.0,16.1127,16.1127,16.0567,16.0567,27000.0
2007-12-14 13:35:00,20.06,20.08,20.03,20.05,21600.0,16.0647,16.0807,16.0407,16.0567,21600.0
2007-12-14 13:40:00,20.05,20.07,20.04,20.05,16500.0,16.0567,16.0727,16.0487,16.0567,16500.0
2007-12-14 13:45:00,20.04,20.05,20.01,20.02,18900.0,16.0487,16.0567,16.0246,16.0326,18900.0
2007-12-14 13:50:00,20.02,20.04,20.01,20.03,13200.0,16.0326,16.0487,16.0246,16.0407,13200.0
2007-12-14 13:55:00,20.02,20.03,20.0,20.02,48900.0,16.0326,16.0407,16.0166,16.0326,48900.0
2007-12-14 14:00:00,20.02,20.03,19.97,19.99,21600.0,16.0326,16.0407,15.9926,16.0086,21600.0
2007-12-14 14:05:00,19.98,20.04,19.97,20.04,51000.0,16.0006,16.0487,15.9926,16.0487,51000.0
2007-12-14 14:10:00,20.04,20.06,20.02,20.04,25200.0,16.0487,16.0647,16.0326,16.0487,25200.0
2007-12-14 14:15:00,20.03,20.05,19.99,20.01,20100.0,16.0407,16.0567,16.0086,16.0246,20100.0
2007-12-14 14:20:00,20.0,20.02,19.98,20.02,26700.0,16.0166,16.0326,16.0006,16.0326,26700.0
2007-12-14 14:25:00,20.01,20.02,20.0,20.01,24000.0,16.0246,16.0326,16.0166,16.0246,24000.0
2007-12-14 14:30:00,20.02,20.02,20.0,20.01,22800.0,16.0326,16.0326,16.0166,16.0246,22800.0
2007-12-14 14:35:00,20.01,20.05,20.01,20.04,21000.0,16.0246,16.0567,16.0246,16.0487,21000.0
2007-12-14 14:40:00,20.03,20.05,19.99,20.04,30300.0,16.0407,16.0567,16.0086,16.0487,30300.0
2007-12-14 14:45:00,20.03,20.05,19.99,20.0,23700.0,16.0407,16.0567,16.0086,16.0166,23700.0
2007-12-14 14:50:00,19.99,20.02,19.97,20.01,34800.0,16.0086,16.0326,15.9926,16.0246,34800.0
2007-12-14 14:55:00,20.01,20.02,19.97,19.99,64200.0,16.0246,16.0326,15.9926,16.0086,64200.0
2007-12-14 15:00:00,19.98,20.0,19.94,19.96,68400.0,16.0006,16.0166,15.9686,15.9846,68400.0
2007-12-14 15:05:00,19.97,20.03,19.97,20.02,55800.0,15.9926,16.0407,15.9926,16.0326,55800.0
2007-12-14 15:10:00,20.01,20.02,19.97,19.99,24600.0,16.0246,16.0326,15.9926,16.0086,24600.0
2007-12-14 15:15:00,19.99,19.99,19.95,19.97,80700.0,16.0086,16.0086,15.9766,15.9926,80700.0
2007-12-14 15:20:00,19.96,20.01,19.95,20.01,80100.0,15.9846,16.0246,15.9766,16.0246,80100.0
2007-12-14 15:25:00,20.0,20.0,19.94,19.97,69300.0,16.0166,16.0166,15.9686,15.9926,69300.0
2007-12-14 15:30:00,19.96,20.03,19.94,20.03,83400.0,15.9846,16.0407,15.9686,16.0407,83400.0
2007-12-14 15:35:00,20.03,20.08,19.99,20.01,81000.0,16.0407,16.0807,16.0086,16.0246,81000.0
2007-12-14 15:40:00,20.01,20.03,19.95,20.03,133200.0,16.0246,16.0407,15.9766,16.0407,133200.0
2007-12-14 15:45:00,20.03,20.05,19.97,19.98,149100.0,16.0407,16.0567,15.9926,16.0006,149100.0
2007-12-14 15:50:00,19.98,20.0,19.92,19.98,155400.0,16.0006,16.0166,15.9526,16.0006,155400.0
2007-12-14 15:55:00,19.97,19.98,19.94,19.96,117000.0,15.9926,16.0006,15.9686,15.9846,117000.0
2007-12-17 09:30:00,19.89,20.0,19.8,19.81,64800.0,15.9285,16.0166,15.8565,15.8645,64800.0
2007-12-17 09:35:00,19.81,19.82,19.72,19.73,33600.0,15.8645,15.8725,15.7924,15.8004,33600.0
2007-12-17 09:40:00,19.71,19.73,19.65,19.67,59100.0,15.7844,15.8004,15.7363,15.7524,59100.0
2007-12-17 09:45:00,19.67,19.68,19.62,19.62,41700.0,15.7524,15.7604,15.7123,15.7123,41700.0
2007-12-17 09:50:00,19.63,19.68,19.63,19.67,82500.0,15.7203,15.7604,15.7203,15.7524,82500.0
2007-12-17 09:55:00,19.67,19.73,19.67,19.71,83700.0,15.7524,15.8004,15.7524,15.7844,83700.0
2007-12-17 10:00:00,19.71,19.77,19.71,19.73,59700.0,15.7844,15.8324,15.7844,15.8004,59700.0
2007-12-17 10:05:00,19.72,19.74,19.61,19.61,73800.0,15.7924,15.8084,15.7043,15.7043,73800.0
2007-12-17 10:10:00,19.61,19.63,19.61,19.63,73500.0,15.7043,15.7203,15.7043,15.7203,73500.0
2007-12-17 10:15:00,19.63,19.7,19.63,19.7,76800.0,15.7203,15.7764,15.7203,15.7764,76800.0
2007-12-17 10:20:00,19.7,19.75,19.69,19.73,95400.0,15.7764,15.8164,15.7684,15.8004,95400.0
2007-12-17 10:25:00,19.73,19.76,19.72,19.73,43200.0,15.8004,15.8244,15.7924,15.8004,43200.0
2007-12-17 10:30:00,19.73,19.73,19.65,19.65,66300.0,15.8004,15.8004,15.7363,15.7363,66300.0
2007-12-17 10:35:00,19.65,19.66,19.62,19.64,83700.0,15.7363,15.7443,15.7123,15.7283,83700.0
2007-12-17 10:40:00,19.65,19.69,19.62,19.66,130200.0,15.7363,15.7684,15.7123,15.7443,130200.0
2007-12-17 10:45:00,19.66,19.67,19.63,19.66,95100.0,15.7443,15.7524,15.7203,15.7443,95100.0
2007-12-17 10:50:00,19.66,19.66,19.63,19.65,72300.0,15.7443,15.7443,15.7203,15.7363,72300.0
2007-12-17 10:55:00,19.66,19.7,19.65,19.7,57900.0,15.7443,15.7764,15.7363,15.7764,57900.0
2007-12-17 11:00:00,19.71,19.74,19.68,19.69,139200.0,15.7844,15.8084,15.7604,15.7684,139200.0
2007-12-17 11:05:00,19.69,19.75,19.68,19.73,59100.0,15.7684,15.8164,15.7604,15.8004,59100.0
2007-12-17 11:10:00,19.73,19.74,19.72,19.73,72600.0,15.8004,15.8084,15.7924,15.8004,72600.0
2007-12-17 11:15:00,19.73,19.74,19.73,19.74,45000.0,15.8004,15.8084,15.8004,15.8084,45000.0
2007-12-17 11:20:00,19.75,19.78,19.74,19.78,54600.0,15.8164,15.8404,15.8084,15.8404,54600.0
2007-12-17 11:25:00,19.77,19.78,19.75,19.75,49800.0,15.8324,15.8404,15.8164,15.8164,49800.0
2007-12-17 11:30:00,19.76,19.81,19.76,19.79,114900.0,15.8244,15.8645,15.8244,15.8485,114900.0
2007-12-17 11:35:00,19.78,19.79,19.75,19.79,33900.0,15.8404,15.8485,15.8164,15.8485,33900.0
2007-12-17 11:40:00,19.79,19.79,19.73,19.73,38100.0,15.8485,15.8485,15.8004,15.8004,38100.0
2007-12-17 11:45:00,19.73,19.75,19.73,19.74,43200.0,15.8004,15.8164,15.8004,15.8084,43200.0
2007-12-17 11:50:00,19.74,19.78,19.73,19.74,143100.0,15.8084,15.8404,15.8004,15.8084,143100.0
2007-12-17 11:55:00,19.74,19.76,19.73,19.75,91800.0,15.8084,15.8244,15.8004,15.8164,91800.0
2007-12-17 12:00:00,19.75,19.78,19.74,19.76,68400.0,15.8164,15.8404,15.8084,15.8244,68400.0
2007-12-17 12:05:00,19.75,19.8,19.75,19.78,34500.0,15.8164,15.8565,15.8164,15.8404,34500.0
2007-12-17 12:10:00,19.78,19.83,19.78,19.83,24300.0,15.8404,15.8805,15.8404,15.8805,24300.0
2007-12-17 12:15:00,19.84,19.84,19.78,19.8,50700.0,15.8885,15.8885,15.8404,15.8565,50700.0
2007-12-17 12:20:00,19.8,19.83,19.8,19.83,34200.0,15.8565,15.8805,15.8565,15.8805,34200.0
2007-12-17 12:25:00,19.84,19.86,19.83,19.86,45000.0,15.8885,15.9045,15.8805,15.9045,45000.0
2007-12-17 12:30:00,19.86,19.91,19.85,19.86,100500.0,15.9045,15.9446,15.8965,15.9045,100500.0
2007-12-17 12:35:00,19.86,19.9,19.86,19.87,38100.0,15.9045,15.9365,15.9045,15.9125,38100.0
2007-12-17 12:40:00,19.87,19.91,19.86,19.89,109200.0,15.9125,15.9446,15.9045,15.9285,109200.0
2007-12-17 12:45:00,19.88,19.93,19.88,19.92,76200.0,15.9205,15.9606,15.9205,15.9526,76200.0
2007-12-17 12:50:00,19.92,20.02,19.92,20.0,86700.0,15.9526,16.0326,15.9526,16.0166,86700.0
2007-12-17 12:55:00,20.0,20.0,19.98,19.99,62100.0,16.0166,16.0166,16.0006,16.0086,62100.0
2007-12-17 13:00:00,20.0,20.01,19.99,20.01,67800.0,16.0166,16.0246,16.0086,16.0246,67800.0
2007-12-17 13:05:00,20.0,20.02,19.99,20.0,120300.0,16.0166,16.0326,16.0086,16.0166,120300.0
2007-12-17 13:10:00,20.0,20.01,19.98,19.99,96300.0,16.0166,16.0246,16.0006,16.0086,96300.0
2007-12-17 13:15:00,19.99,19.99,19.84,19.85,133200.0,16.0086,16.0086,15.8885,15.8965,133200.0
2007-12-17 13:20:00,19.85,19.93,19.85,19.92,87600.0,15.8965,15.9606,15.8965,15.9526,87600.0
2007-12-17 13:25:00,19.92,19.96,19.91,19.94,57000.0,15.9526,15.9846,15.9446,15.9686,57000.0
2007-12-17 13:30:00,19.93,19.95,19.92,19.94,68100.0,15.9606,15.9766,15.9526,15.9686,68100.0
2007-12-17 13:35:00,19.94,19.96,19.92,19.92,54600.0,15.9686,15.9846,15.9526,15.9526,54600.0
2007-12-17 13:40:00,19.92,19.92,19.86,19.88,96000.0,15.9526,15.9526,15.9045,15.9205,96000.0
2007-12-17 13:45:00,19.88,19.93,19.86,19.92,98700.0,15.9205,15.9606,15.9045,15.9526,98700.0
2007-12-17 13:50:00,19.92,19.96,19.92,19.93,73200.0,15.9526,15.9846,15.9526,15.9606,73200.0
2007-12-17 13:55:00,19.93,19.98,19.92,19.92,74400.0,15.9606,16.0006,15.9526,15.9526,74400.0
2007-12-17 14:00:00,19.92,19.95,19.92,19.95,57600.0,15.9526,15.9766,15.9526,15.9766,57600.0
2007-12-17 14:05:00,19.95,19.95,19.9,19.92,60900.0,15.9766,15.9766,15.9365,15.9526,60900.0
2007-12-17 14:10:00,19.91,19.93,19.9,19.91,59400.0,15.9446,15.9606,15.9365,15.9446,59400.0
2007-12-17 14:15:00,19.91,20.01,19.91,19.98,123300.0,15.9446,16.0246,15.9446,16.0006,123300.0
2007-12-17 14:20:00,19.98,20.04,19.98,20.0,64500.0,16.0006,16.0487,16.0006,16.0166,64500.0
2007-12-17 14:25:00,20.0,20.01,20.0,20.0,51900.0,16.0166,16.0246,16.0166,16.0166,51900.0
2007-12-17 14:30:00,20.0,20.03,20.0,20.01,96900.0,16.0166,16.0407,16.0166,16.0246,96900.0
2007-12-17 14:35:00,20.01,20.01,19.99,20.01,81000.0,16.0246,16.0246,16.0086,16.0246,81000.0
2007-12-17 14:40:00,20.01,20.01,20.0,20.0,60900.0,16.0246,16.0246,16.0166,16.0166,60900.0
2007-12-17 14:45:00,20.0,20.01,19.98,19.98,67500.0,16.0166,16.0246,16.0006,16.0006,67500.0
2007-12-17 14:50:00,19.98,19.99,19.93,19.94,73200.0,16.0006,16.0086,15.9606,15.9686,73200.0
2007-12-17 14:55:00,19.94,19.95,19.92,19.92,75000.0,15.9686,15.9766,15.9526,15.9526,75000.0
2007-12-17 15:00:00,19.92,19.93,19.92,19.92,94200.0,15.9526,15.9606,15.9526,15.9526,94200.0
2007-12-17 15:05:00,19.92,19.93,19.89,19.91,150000.0,15.9526,15.9606,15.9285,15.9446,150000.0
2007-12-17 15:10:00,19.91,19.91,19.87,19.88,115500.0,15.9446,15.9446,15.9125,15.9205,115500.0
2007-12-17 15:15:00,19.87,19.88,19.82,19.83,114300.0,15.9125,15.9205,15.8725,15.8805,114300.0
2007-12-17 15:20:00,19.84,19.87,19.83,19.84,122100.0,15.8885,15.9125,15.8805,15.8885,122100.0
2007-12-17 15:25:00,19.84,19.84,19.78,19.8,126000.0,15.8885,15.8885,15.8404,15.8565,126000.0
2007-12-17 15:30:00,19.8,19.85,19.78,19.83,129900.0,15.8565,15.8965,15.8404,15.8805,129900.0
2007-12-17 15:35:00,19.83,19.97,19.83,19.96,187500.0,15.8805,15.9926,15.8805,15.9846,187500.0
2007-12-17 15:40:00,19.95,19.96,19.84,19.84,158100.0,15.9766,15.9846,15.8885,15.8885,158100.0
2007-12-17 15:45:00,19.85,19.89,19.8,19.8,135000.0,15.8965,15.9285,15.8565,15.8565,135000.0
2007-12-17 15:50:00,19.8,19.81,19.75,19.76,189900.0,15.8565,15.8645,15.8164,15.8244,189900.0
2007-12-17 15:55:00,19.76,19.76,19.71,19.74,219900.0,15.8244,15.8244,15.7844,15.8084,219900.0
2007-12-18 09:30:00,19.76,19.89,19.76,19.84,37500.0,15.8244,15.9285,15.8244,15.8885,37500.0
2007-12-18 09:35:00,19.84,19.84,19.75,19.77,26400.0,15.8885,15.8885,15.8164,15.8324,26400.0
2007-12-18 09:40:00,19.75,19.78,19.75,19.76,43500.0,15.8164,15.8404,15.8164,15.8244,43500.0
2007-12-18 09:45:00,19.76,19.8,19.76,19.76,33900.0,15.8244,15.8565,15.8244,15.8244,33900.0
2007-12-18 09:50:00,19.76,19.87,19.76,19.86,33000.0,15.8244,15.9125,15.8244,15.9045,33000.0
2007-12-18 09:55:00,19.85,19.86,19.82,19.84,37800.0,15.8965,15.9045,15.8725,15.8885,37800.0
2007-12-18 10:00:00,19.84,19.94,19.83,19.89,114600.0,15.8885,15.9686,15.8805,15.9285,114600.0
2007-12-18 10:05:00,19.88,19.91,19.77,19.79,96300.0,15.9205,15.9446,15.8324,15.8485,96300.0
2007-12-18 10:10:00,19.78,19.81,19.75,19.77,89100.0,15.8404,15.8645,15.8164,15.8324,89100.0
2007-12-18 10:15:00,19.76,19.79,19.75,19.77,84000.0,15.8244,15.8485,15.8164,15.8324,84000.0
2007-12-18 10:20:00,19.77,19.86,19.75,19.86,103200.0,15.8324,15.9045,15.8164,15.9045,103200.0
2007-12-18 10:25:00,19.87,19.87,19.83,19.84,55800.0,15.9125,15.9125,15.8805,15.8885,55800.0
2007-12-18 10:30:00,19.84,19.88,19.82,19.86,86400.0,15.8885,15.9205,15.8725,15.9045,86400.0
2007-12-18 10:35:00,19.85,19.88,19.83,19.85,62100.0,15.8965,15.9205,15.8805,15.8965,62100.0
2007-12-18 10:40:00,19.85,19.9,19.82,19.86,44400.0,15.8965,15.9365,15.8725,15.9045,44400.0
2007-12-18 10:45:00,19.85,19.87,19.82,19.85,61500.0,15.8965,15.9125,15.8725,15.8965,61500.0
2007-12-18 10:50:00,19.87,19.87,19.83,19.84,69600.0,15.9125,15.9125,15.8805,15.8885,69600.0
2007-12-18 10:55:00,19.84,19.91,19.84,19.9,34800.0,15.8885,15.9446,15.8885,15.9365,34800.0
2007-12-18 11:00:00,19.9,19.9,19.87,19.89,38400.0,15.9365,15.9365,15.9125,15.9285,38400.0
2007-12-18 11:05:00,19.89,19.95,19.89,19.93,54000.0,15.9285,15.9766,15.9285,15.9606,54000.0
2007-12-18 11:10:00,19.93,19.94,19.91,19.94,54600.0,15.9606,15.9686,15.9446,15.9686,54600.0
2007-12-18 11:15:00,19.94,19.95,19.92,19.93,45600.0,15.9686,15.9766,15.9526,15.9606,45600.0
2007-12-18 11:20:00,19.93,19.95,19.89,19.89,74100.0,15.9606,15.9766,15.9285,15.9285,74100.0
2007-12-18 11:25:00,19.89,19.91,19.88,19.89,87600.0,15.9285,15.9446,15.9205,15.9285,87600.0
2007-12-18 11:30:00,19.89,19.91,19.87,19.89,89400.0,15.9285,15.9446,15.9125,15.9285,89400.0
2007-12-18 11:35:00,19.89,19.91,19.88,19.89,45900.0,15.9285,15.9446,15.9205,15.9285,45900.0
2007-12-18 11:40:00,19.89,19.9,19.88,19.9,54900.0,15.9285,15.9365,15.9205,15.9365,54900.0
2007-12-18 11:45:00,19.91,19.91,19.85,19.86,108900.0,15.9446,15.9446,15.8965,15.9045,108900.0
2007-12-18 11:50:00,19.86,19.9,19.85,19.86,43500.0,15.9045,15.9365,15.8965,15.9045,43500.0
2007-12-18 11:55:00,19.86,19.89,19.85,19.86,76800.0,15.9045,15.9285,15.8965,15.9045,76800.0
2007-12-18 12:00:00,19.86,19.86,19.79,19.86,79500.0,15.9045,15.9045,15.8485,15.9045,79500.0
2007-12-18 12:05:00,19.86,19.86,19.83,19.84,40800.0,15.9045,15.9045,15.8805,15.8885,40800.0
2007-12-18 12:10:00,19.84,19.85,19.81,19.82,76500.0,15.8885,15.8965,15.8645,15.8725,76500.0
2007-12-18 12:15:00,19.82,19.86,19.82,19.84,62400.0,15.8725,15.9045,15.8725,15.8885,62400.0
2007-12-18 12:20:00,19.84,19.85,19.82,19.83,39000.0,15.8885,15.8965,15.8725,15.8805,39000.0
2007-12-18 12:25:00,19.83,19.84,19.82,19.84,49500.0,15.8805,15.8885,15.8725,15.8885,49500.0
2007-12-18 12:30:00,19.84,19.86,19.79,19.81,98700.0,15.8885,15.9045,15.8485,15.8645,98700.0
2007-12-18 12:35:00,19.81,19.82,19.75,19.76,186900.0,15.8645,15.8725,15.8164,15.8244,186900.0
2007-12-18 12:40:00,19.76,19.8,19.74,19.75,79800.0,15.8244,15.8565,15.8084,15.8164,79800.0
2007-12-18 12:45:00,19.74,19.78,19.73,19.75,41700.0,15.8084,15.8404,15.8004,15.8164,41700.0
2007-12-18 12:50:00,19.74,19.75,19.72,19.73,50400.0,15.8084,15.8164,15.7924,15.8004,50400.0
2007-12-18 12:55:00,19.73,19.75,19.73,19.73,33600.0,15.8004,15.8164,15.8004,15.8004,33600.0
2007-12-18 13:00:00,19.73,19.74,19.71,19.71,55800.0,15.8004,15.8084,15.7844,15.7844,55800.0
2007-12-18 13:05:00,19.7,19.7,19.65,19.66,43200.0,15.7764,15.7764,15.7363,15.7443,43200.0
2007-12-18 13:10:00,19.66,19.68,19.66,19.66,34500.0,15.7443,15.7604,15.7443,15.7443,34500.0
2007-12-18 13:15:00,19.67,19.68,19.66,19.66,56700.0,15.7524,15.7604,15.7443,15.7443,56700.0
2007-12-18 13:20:00,19.67,19.74,19.67,19.74,47400.0,15.7524,15.8084,15.7524,15.8084,47400.0
2007-12-18 13:25:00,19.75,19.75,19.72,19.72,62700.0,15.8164,15.8164,15.7924,15.7924,62700.0
2007-12-18 13:30:00,19.72,19.79,19.7,19.79,43500.0,15.7924,15.8485,15.7764,15.8485,43500.0
2007-12-18 13:35:00,19.78,19.79,19.71,19.73,39000.0,15.8404,15.8485,15.7844,15.8004,39000.0
2007-12-18 13:40:00,19.74,19.77,19.7,19.7,39600.0,15.8084,15.8324,15.7764,15.7764,39600.0
2007-12-18 13:45:00,19.71,19.76,19.69,19.74,40200.0,15.7844,15.8244,15.7684,15.8084,40200.0
2007-12-18 13:50:00,19.75,19.75,19.65,19.67,52800.0,15.8164,15.8164,15.7363,15.7524,52800.0
2007-12-18 13:55:00,19.67,19.69,19.64,19.67,50700.0,15.7524,15.7684,15.7283,15.7524,50700.0
2007-12-18 14:00:00,19.67,19.73,19.67,19.72,84900.0,15.7524,15.8004,15.7524,15.7924,84900.0
2007-12-18 14:05:00,19.72,19.8,19.68,19.78,78300.0,15.7924,15.8565,15.7604,15.8404,78300.0
2007-12-18 14:10:00,19.78,19.79,19.75,19.79,34200.0,15.8404,15.8485,15.8164,15.8485,34200.0
2007-12-18 14:15:00,19.79,19.8,19.75,19.79,67800.0,15.8485,15.8565,15.8164,15.8485,67800.0
2007-12-18 14:20:00,19.79,19.8,19.75,19.76,36600.0,15.8485,15.8565,15.8164,15.8244,36600.0
2007-12-18 14:25:00,19.77,19.78,19.76,19.78,36300.0,15.8324,15.8404,15.8244,15.8404,36300.0
2007-12-18 14:30:00,19.78,19.81,19.76,19.78,91200.0,15.8404,15.8645,15.8244,15.8404,91200.0
2007-12-18 14:35:00,19.78,19.79,19.75,19.75,128400.0,15.8404,15.8485,15.8164,15.8164,128400.0
2007-12-18 14:40:00,19.76,19.77,19.74,19.75,56100.0,15.8244,15.8324,15.8084,15.8164,56100.0
2007-12-18 14:45:00,19.75,19.76,19.7,19.71,51300.0,15.8164,15.8244,15.7764,15.7844,51300.0
2007-12-18 14:50:00,19.71,19.72,19.66,19.66,68700.0,15.7844,15.7924,15.7443,15.7443,68700.0
2007-12-18 14:55:00,19.66,19.7,19.65,19.68,88200.0,15.7443,15.7764,15.7363,15.7604,88200.0
2007-12-18 15:00:00,19.68,19.69,19.66,19.69,114300.0,15.7604,15.7684,15.7443,15.7684,114300.0
2007-12-18 15:05:00,19.69,19.7,19.64,19.65,75300.0,15.7684,15.7764,15.7283,15.7363,75300.0
2007-12-18 15:10:00,19.66,19.67,19.61,19.61,96000.0,15.7443,15.7524,15.7043,15.7043,96000.0
2007-12-18 15:15:00,19.61,19.65,19.6,19.64,116400.0,15.7043,15.7363,15.6963,15.7283,116400.0
2007-12-18 15:20:00,19.64,19.64,19.57,19.57,75000.0,15.7283,15.7283,15.6723,15.6723,75000.0
2007-12-18 15:25:00,19.58,19.6,19.54,19.54,142200.0,15.6803,15.6963,15.6482,15.6482,142200.0
2007-12-18 15:30:00,19.54,19.63,19.51,19.63,195900.0,15.6482,15.7203,15.6242,15.7203,195900.0
2007-12-18 15:35:00,19.63,19.71,19.61,19.71,170400.0,15.7203,15.7844,15.7043,15.7844,170400.0
2007-12-18 15:40:00,19.7,19.78,19.7,19.75,191100.0,15.7764,15.8404,15.7764,15.8164,191100.0
2007-12-18 15:45:00,19.76,19.77,19.7,19.75,177000.0,15.8244,15.8324,15.7764,15.8164,177000.0
2007-12-18 15:50:00,19.75,19.76,19.64,19.64,183000.0,15.8164,15.8244,15.7283,15.7283,183000.0
2007-12-18 15:55:00,19.65,19.66,19.59,19.63,214200.0,15.7363,15.7443,15.6883,15.7203,214200.0
2007-12-19 09:30:00,19.75,19.75,19.51,19.55,42600.0,15.8164,15.8164,15.6242,15.6563,42600.0
2007-12-19 09:35:00,19.57,19.57,19.35,19.4,80700.0,15.6723,15.6723,15.4961,15.5361,80700.0
2007-12-19 09:40:00,19.4,19.4,19.35,19.37,56400.0,15.5361,15.5361,15.4961,15.5121,56400.0
2007-12-19 09:45:00,19.35,19.39,19.35,19.36,27000.0,15.4961,15.5281,15.4961,15.5041,27000.0
2007-12-19 09:50:00,19.36,19.45,19.36,19.44,21000.0,15.5041,15.5762,15.5041,15.5682,21000.0
2007-12-19 09:55:00,19.44,19.47,19.38,19.43,61800.0,15.5682,15.5922,15.5201,15.5602,61800.0
2007-12-19 10:00:00,19.42,19.44,19.38,19.38,22800.0,15.5521,15.5682,15.5201,15.5201,22800.0
2007-12-19 10:05:00,19.38,19.45,19.38,19.45,31200.0,15.5201,15.5762,15.5201,15.5762,31200.0
2007-12-19 10:10:00,19.44,19.46,19.44,19.45,33600.0,15.5682,15.5842,15.5682,15.5762,33600.0
2007-12-19 10:15:00,19.45,19.46,19.43,19.43,20100.0,15.5762,15.5842,15.5602,15.5602,20100.0
2007-12-19 10:20:00,19.44,19.48,19.43,19.48,32700.0,15.5682,15.6002,15.5602,15.6002,32700.0
2007-12-19 10:25:00,19.47,19.48,19.45,19.45,26100.0,15.5922,15.6002,15.5762,15.5762,26100.0
2007-12-19 10:30:00,19.45,19.49,19.45,19.47,61500.0,15.5762,15.6082,15.5762,15.5922,61500.0
2007-12-19 10:35:00,19.47,19.48,19.46,19.47,36900.0,15.5922,15.6002,15.5842,15.5922,36900.0
2007-12-19 10:40:00,19.47,19.5,19.47,19.49,24000.0,15.5922,15.6162,15.5922,15.6082,24000.0
2007-12-19 10:45:00,19.49,19.51,19.46,19.46,18900.0,15.6082,15.6242,15.5842,15.5842,18900.0
2007-12-19 10:50:00,19.47,19.47,19.37,19.37,44100.0,15.5922,15.5922,15.5121,15.5121,44100.0
2007-12-19 10:55:00,19.37,19.38,19.29,19.3,123600.0,15.5121,15.5201,15.448,15.456,123600.0
2007-12-19 11:00:00,19.3,19.3,19.2,19.21,117600.0,15.456,15.456,15.376,15.384,117600.0
2007-12-19 11:05:00,19.23,19.23,19.13,19.14,124200.0,15.4,15.4,15.3199,15.3279,124200.0
2007-12-19 11:10:00,19.15,19.16,19.13,19.14,57300.0,15.3359,15.3439,15.3199,15.3279,57300.0
2007-12-19 11:15:00,19.14,19.14,19.11,19.11,67200.0,15.3279,15.3279,15.3039,15.3039,67200.0
2007-12-19 11:20:00,19.11,19.13,19.1,19.11,74100.0,15.3039,15.3199,15.2959,15.3039,74100.0
2007-12-19 11:25:00,19.11,19.12,19.01,19.01,78300.0,15.3039,15.3119,15.2238,15.2238,78300.0
2007-12-19 11:30:00,19.01,19.02,18.92,18.96,136500.0,15.2238,15.2318,15.1517,15.1838,136500.0
2007-12-19 11:35:00,18.96,19.02,18.94,19.0,73800.0,15.1838,15.2318,15.1677,15.2158,73800.0
2007-12-19 11:40:00,19.0,19.0,18.98,18.99,59400.0,15.2158,15.2158,15.1998,15.2078,59400.0
2007-12-19 11:45:00,18.99,19.03,18.99,19.01,94500.0,15.2078,15.2398,15.2078,15.2238,94500.0
2007-12-19 11:50:00,19.01,19.02,18.99,19.02,51900.0,15.2238,15.2318,15.2078,15.2318,51900.0
2007-12-19 11:55:00,19.01,19.08,18.99,19.07,135900.0,15.2238,15.2799,15.2078,15.2719,135900.0
2007-12-19 12:00:00,19.07,19.2,19.05,19.2,91800.0,15.2719,15.376,15.2558,15.376,91800.0
2007-12-19 12:05:00,19.2,19.27,19.19,19.27,93900.0,15.376,15.432,15.368,15.432,93900.0
2007-12-19 12:10:00,19.27,19.3,19.25,19.29,63600.0,15.432,15.456,15.416,15.448,63600.0
2007-12-19 12:15:00,19.29,19.32,19.29,19.31,77700.0,15.448,15.4721,15.448,15.4641,77700.0
2007-12-19 12:20:00,19.31,19.37,19.31,19.36,60600.0,15.4641,15.5121,15.4641,15.5041,60600.0
2007-12-19 12:25:00,19.34,19.36,19.27,19.28,62100.0,15.4881,15.5041,15.432,15.44,62100.0
2007-12-19 12:30:00,19.28,19.28,19.22,19.25,49500.0,15.44,15.44,15.392,15.416,49500.0
2007-12-19 12:35:00,19.25,19.35,19.25,19.31,75300.0,15.416,15.4961,15.416,15.4641,75300.0
2007-12-19 12:40:00,19.31,19.33,19.28,19.29,33300.0,15.4641,15.4801,15.44,15.448,33300.0
2007-12-19 12:45:00,19.3,19.38,19.3,19.38,48000.0,15.456,15.5201,15.456,15.5201,48000.0
2007-12-19 12:50:00,19.38,19.44,19.37,19.43,60600.0,15.5201,15.5682,15.5121,15.5602,60600.0
2007-12-19 12:55:00,19.43,19.46,19.41,19.43,92400.0,15.5602,15.5842,15.5441,15.5602,92400.0
2007-12-19 13:00:00,19.43,19.45,19.37,19.44,48600.0,15.5602,15.5762,15.5121,15.5682,48600.0
2007-12-19 13:05:00,19.45,19.5,19.43,19.5,46800.0,15.5762,15.6162,15.5602,15.6162,46800.0
2007-12-19 13:10:00,19.5,19.54,19.48,19.54,36300.0,15.6162,15.6482,15.6002,15.6482,36300.0
2007-12-19 13:15:00,19.55,19.55,19.52,19.53,29100.0,15.6563,15.6563,15.6322,15.6402,29100.0
2007-12-19 13:20:00,19.52,19.54,19.51,19.52,31500.0,15.6322,15.6482,15.6242,15.6322,31500.0
2007-12-19 13:25:00,19.53,19.54,19.48,19.53,46800.0,15.6402,15.6482,15.6002,15.6402,46800.0
2007-12-19 13:30:00,19.53,19.57,19.52,19.54,26100.0,15.6402,15.6723,15.6322,15.6482,26100.0
2007-12-19 13:35:00,19.52,19.56,19.52,19.56,20700.0,15.6322,15.6643,15.6322,15.6643,20700.0
2007-12-19 13:40:00,19.56,19.56,19.5,19.5,30600.0,15.6643,15.6643,15.6162,15.6162,30600.0
2007-12-19 13:45:00,19.5,19.5,19.42,19.46,51300.0,15.6162,15.6162,15.5521,15.5842,51300.0
2007-12-19 13:50:00,19.45,19.52,19.44,19.5,39600.0,15.5762,15.6322,15.5682,15.6162,39600.0
2007-12-19 13:55:00,19.51,19.55,19.5,19.54,26100.0,15.6242,15.6563,15.6162,15.6482,26100.0
2007-12-19 14:00:00,19.53,19.59,19.51,19.56,30000.0,15.6402,15.6883,15.6242,15.6643,30000.0
2007-12-19 14:05:00,19.56,19.6,19.54,19.58,56100.0,15.6643,15.6963,15.6482,15.6803,56100.0
2007-12-19 14:10:00,19.58,19.73,19.57,19.7,165000.0,15.6803,15.8004,15.6723,15.7764,165000.0
2007-12-19 14:15:00,19.69,19.73,19.62,19.63,33000.0,15.7684,15.8004,15.7123,15.7203,33000.0
2007-12-19 14:20:00,19.65,19.7,19.63,19.69,24900.0,15.7363,15.7764,15.7203,15.7684,24900.0
2007-12-19 14:25:00,19.69,19.7,19.65,19.67,32100.0,15.7684,15.7764,15.7363,15.7524,32100.0
2007-12-19 14:30:00,19.67,19.69,19.65,19.65,24000.0,15.7524,15.7684,15.7363,15.7363,24000.0
2007-12-19 14:35:00,19.66,19.69,19.65,19.67,43200.0,15.7443,15.7684,15.7363,15.7524,43200.0
2007-12-19 14:40:00,19.66,19.73,19.65,19.72,24300.0,15.7443,15.8004,15.7363,15.7924,24300.0
2007-12-19 14:45:00,19.72,19.76,19.7,19.74,56400.0,15.7924,15.8244,15.7764,15.8084,56400.0
2007-12-19 14:50:00,19.74,19.78,19.73,19.75,50100.0,15.8084,15.8404,15.8004,15.8164,50100.0
2007-12-19 14:55:00,19.75,19.75,19.71,19.71,46200.0,15.8164,15.8164,15.7844,15.7844,46200.0
2007-12-19 15:00:00,19.71,19.73,19.69,19.72,87300.0,15.7844,15.8004,15.7684,15.7924,87300.0
2007-12-19 15:05:00,19.72,19.72,19.67,19.68,45300.0,15.7924,15.7924,15.7524,15.7604,45300.0
2007-12-19 15:10:00,19.67,19.71,19.67,19.7,89400.0,15.7524,15.7844,15.7524,15.7764,89400.0
2007-12-19 15:15:00,19.71,19.72,19.69,19.7,39600.0,15.7844,15.7924,15.7684,15.7764,39600.0
2007-12-19 15:20:00,19.71,19.72,19.68,19.72,165000.0,15.7844,15.7924,15.7604,15.7924,165000.0
2007-12-19 15:25:00,19.71,19.73,19.68,19.7,74700.0,15.7844,15.8004,15.7604,15.7764,74700.0
2007-12-19 15:30:00,19.71,19.71,19.67,19.69,100800.0,15.7844,15.7844,15.7524,15.7684,100800.0
2007-12-19 15:35:00,19.69,19.71,19.68,19.71,54000.0,15.7684,15.7844,15.7604,15.7844,54000.0
2007-12-19 15:40:00,19.7,19.7,19.68,19.68,43200.0,15.7764,15.7764,15.7604,15.7604,43200.0
2007-12-19 15:45:00,19.68,19.73,19.68,19.72,86400.0,15.7604,15.8004,15.7604,15.7924,86400.0
2007-12-19 15:50:00,19.71,19.73,19.64,19.64,106500.0,15.7844,15.8004,15.7283,15.7283,106500.0
2007-12-19 15:55:00,19.64,19.83,19.62,19.67,671700.0,15.7283,15.8805,15.7123,15.7524,671700.0
2007-12-20 09:30:00,19.68,19.88,19.66,19.68,76200.0,15.7604,15.9205,15.7443,15.7604,76200.0
2007-12-20 09:35:00,19.65,19.72,19.64,19.69,29700.0,15.7363,15.7924,15.7283,15.7684,29700.0
2007-12-20 09:40:00,19.68,19.68,19.62,19.63,21300.0,15.7604,15.7604,15.7123,15.7203,21300.0
2007-12-20 09:45:00,19.64,19.66,19.59,19.62,38700.0,15.7283,15.7443,15.6883,15.7123,38700.0
2007-12-20 09:50:00,19.64,19.65,19.58,19.62,19500.0,15.7283,15.7363,15.6803,15.7123,19500.0
2007-12-20 09:55:00,19.59,19.59,19.5,19.51,19800.0,15.6883,15.6883,15.6162,15.6242,19800.0
2007-12-20 10:00:00,19.51,19.52,19.5,19.52,45300.0,15.6242,15.6322,15.6162,15.6322,45300.0
2007-12-20 10:05:00,19.52,19.52,19.5,19.51,17400.0,15.6322,15.6322,15.6162,15.6242,17400.0
2007-12-20 10:10:00,19.51,19.51,19.43,19.48,19200.0,15.6242,15.6242,15.5602,15.6002,19200.0
2007-12-20 10:15:00,19.48,19.48,19.4,19.41,21300.0,15.6002,15.6002,15.5361,15.5441,21300.0
2007-12-20 10:20:00,19.41,19.45,19.4,19.45,28200.0,15.5441,15.5762,15.5361,15.5762,28200.0
2007-12-20 10:25:00,19.44,19.45,19.41,19.42,13200.0,15.5682,15.5762,15.5441,15.5521,13200.0
2007-12-20 10:30:00,19.42,19.48,19.42,19.48,30000.0,15.5521,15.6002,15.5521,15.6002,30000.0
2007-12-20 10:35:00,19.46,19.48,19.44,19.44,27900.0,15.5842,15.6002,15.5682,15.5682,27900.0
2007-12-20 10:40:00,19.43,19.44,19.41,19.44,17100.0,15.5602,15.5682,15.5441,15.5682,17100.0
2007-12-20 10:45:00,19.44,19.52,19.44,19.52,23100.0,15.5682,15.6322,15.5682,15.6322,23100.0
2007-12-20 10:50:00,19.52,19.52,19.49,19.5,19800.0,15.6322,15.6322,15.6082,15.6162,19800.0
2007-12-20 10:55:00,19.51,19.51,19.42,19.42,51900.0,15.6242,15.6242,15.5521,15.5521,51900.0
2007-12-20 11:00:00,19.44,19.45,19.42,19.44,32700.0,15.5682,15.5762,15.5521,15.5682,32700.0
2007-12-20 11:05:00,19.45,19.45,19.42,19.43,22200.0,15.5762,15.5762,15.5521,15.5602,22200.0
2007-12-20 11:10:00,19.43,19.46,19.43,19.45,17700.0,15.5602,15.5842,15.5602,15.5762,17700.0
2007-12-20 11:15:00,19.45,19.45,19.42,19.42,26700.0,15.5762,15.5762,15.5521,15.5521,26700.0
2007-12-20 11:20:00,19.42,19.42,19.4,19.4,82500.0,15.5521,15.5521,15.5361,15.5361,82500.0
2007-12-20 11:25:00,19.4,19.42,19.4,19.41,13800.0,15.5361,15.5521,15.5361,15.5441,13800.0
2007-12-20 11:30:00,19.42,19.42,19.4,19.41,24300.0,15.5521,15.5521,15.5361,15.5441,24300.0
2007-12-20 11:35:00,19.41,19.42,19.4,19.4,25500.0,15.5441,15.5521,15.5361,15.5361,25500.0
2007-12-20 11:40:00,19.4,19.42,19.39,19.4,40500.0,15.5361,15.5521,15.5281,15.5361,40500.0
2007-12-20 11:45:00,19.4,19.4,19.38,19.39,31500.0,15.5361,15.5361,15.5201,15.5281,31500.0
2007-12-20 11:50:00,19.39,19.39,19.38,19.39,26100.0,15.5281,15.5281,15.5201,15.5281,26100.0
2007-12-20 11:55:00,19.39,19.42,19.39,19.39,47100.0,15.5281,15.5521,15.5281,15.5281,47100.0
2007-12-20 12:00:00,19.39,19.4,19.36,19.36,53400.0,15.5281,15.5361,15.5041,15.5041,53400.0
2007-12-20 12:05:00,19.35,19.37,19.33,19.33,15900.0,15.4961,15.5121,15.4801,15.4801,15900.0
2007-12-20 12:10:00,19.34,19.37,19.33,19.33,20100.0,15.4881,15.5121,15.4801,15.4801,20100.0
2007-12-20 12:15:00,19.34,19.35,19.31,19.33,74100.0,15.4881,15.4961,15.4641,15.4801,74100.0
2007-12-20 12:20:00,19.33,19.39,19.32,19.38,30000.0,15.4801,15.5281,15.4721,15.5201,30000.0
2007-12-20 12:25:00,19.39,19.4,19.35,19.35,36300.0,15.5281,15.5361,15.4961,15.4961,36300.0
2007-12-20 12:30:00,19.36,19.36,19.33,19.35,45000.0,15.5041,15.5041,15.4801,15.4961,45000.0
2007-12-20 12:35:00,19.35,19.35,19.33,19.33,13500.0,15.4961,15.4961,15.4801,15.4801,13500.0
2007-12-20 12:40:00,19.34,19.34,19.33,19.33,20700.0,15.4881,15.4881,15.4801,15.4801,20700.0
2007-12-20 12:45:00,19.33,19.37,19.33,19.34,47700.0,15.4801,15.5121,15.4801,15.4881,47700.0
2007-12-20 12:50:00,19.34,19.35,19.33,19.33,21900.0,15.4881,15.4961,15.4801,15.4801,21900.0
2007-12-20 12:55:00,19.33,19.34,19.33,19.33,45300.0,15.4801,15.4881,15.4801,15.4801,45300.0
2007-12-20 13:00:00,19.33,19.35,19.33,19.34,33600.0,15.4801,15.4961,15.4801,15.4881,33600.0
2007-12-20 13:05:00,19.35,19.35,19.33,19.34,29400.0,15.4961,15.4961,15.4801,15.4881,29400.0
2007-12-20 13:10:00,19.34,19.4,19.33,19.38,47700.0,15.4881,15.5361,15.4801,15.5201,47700.0
2007-12-20 13:15:00,19.38,19.41,19.38,19.4,31500.0,15.5201,15.5441,15.5201,15.5361,31500.0
2007-12-20 13:20:00,19.41,19.51,19.41,19.5,70500.0,15.5441,15.6242,15.5441,15.6162,70500.0
2007-12-20 13:25:00,19.49,19.53,19.46,19.46,44700.0,15.6082,15.6402,15.5842,15.5842,44700.0
2007-12-20 13:30:00,19.46,19.49,19.44,19.45,19200.0,15.5842,15.6082,15.5682,15.5762,19200.0
2007-12-20 13:35:00,19.45,19.47,19.45,19.47,21300.0,15.5762,15.5922,15.5762,15.5922,21300.0
2007-12-20 13:40:00,19.47,19.47,19.42,19.42,36300.0,15.5922,15.5922,15.5521,15.5521,36300.0
2007-12-20 13:45:00,19.42,19.43,19.4,19.43,16200.0,15.5521,15.5602,15.5361,15.5602,16200.0
2007-12-20 13:50:00,19.43,19.53,19.42,19.52,36900.0,15.5602,15.6402,15.5521,15.6322,36900.0
2007-12-20 13:55:00,19.53,19.53,19.5,19.52,23700.0,15.6402,15.6402,15.6162,15.6322,23700.0
2007-12-20 14:00:00,19.52,19.53,19.47,19.5,34200.0,15.6322,15.6402,15.5922,15.6162,34200.0
2007-12-20 14:05:00,19.5,19.53,19.5,19.52,54000.0,15.6162,15.6402,15.6162,15.6322,54000.0
2007-12-20 14:10:00,19.52,19.57,19.52,19.55,69900.0,15.6322,15.6723,15.6322,15.6563,69900.0
2007-12-20 14:15:00,19.55,19.58,19.54,19.58,34800.0,15.6563,15.6803,15.6482,15.6803,34800.0
2007-12-20 14:20:00,19.58,19.6,19.56,19.58,29700.0,15.6803,15.6963,15.6643,15.6803,29700.0
2007-12-20 14:25:00,19.58,19.59,19.56,19.57,13800.0,15.6803,15.6883,15.6643,15.6723,13800.0
2007-12-20 14:30:00,19.58,19.63,19.57,19.63,20700.0,15.6803,15.7203,15.6723,15.7203,20700.0
2007-12-20 14:35:00,19.62,19.64,19.61,19.63,28800.0,15.7123,15.7283,15.7043,15.7203,28800.0
2007-12-20 14:40:00,19.62,19.63,19.59,19.62,30600.0,15.7123,15.7203,15.6883,15.7123,30600.0
2007-12-20 14:45:00,19.62,19.62,19.59,19.59,16800.0,15.7123,15.7123,15.6883,15.6883,16800.0
2007-12-20 14:50:00,19.59,19.59,19.55,19.57,25200.0,15.6883,15.6883,15.6563,15.6723,25200.0
2007-12-20 14:55:00,19.55,19.57,19.54,19.55,23700.0,15.6563,15.6723,15.6482,15.6563,23700.0
2007-12-20 15:00:00,19.55,19.57,19.55,19.55,74700.0,15.6563,15.6723,15.6563,15.6563,74700.0
2007-12-20 15:05:00,19.55,19.59,19.55,19.59,55200.0,15.6563,15.6883,15.6563,15.6883,55200.0
2007-12-20 15:10:00,19.58,19.66,19.58,19.66,59100.0,15.6803,15.7443,15.6803,15.7443,59100.0
2007-12-20 15:15:00,19.66,19.68,19.65,19.66,54000.0,15.7443,15.7604,15.7363,15.7443,54000.0
2007-12-20 15:20:00,19.66,19.7,19.64,19.68,49800.0,15.7443,15.7764,15.7283,15.7604,49800.0
2007-12-20 15:25:00,19.67,19.68,19.61,19.62,51000.0,15.7524,15.7604,15.7043,15.7123,51000.0
2007-12-20 15:30:00,19.62,19.67,19.55,19.55,77100.0,15.7123,15.7524,15.6563,15.6563,77100.0
2007-12-20 15:35:00,19.56,19.59,19.54,19.57,75300.0,15.6643,15.6883,15.6482,15.6723,75300.0
2007-12-20 15:40:00,19.56,19.58,19.55,19.56,73200.0,15.6643,15.6803,15.6563,15.6643,73200.0
2007-12-20 15:45:00,19.55,19.68,19.55,19.65,67800.0,15.6563,15.7604,15.6563,15.7363,67800.0
2007-12-20 15:50:00,19.65,19.69,19.63,19.63,64800.0,15.7363,15.7684,15.7203,15.7203,64800.0
2007-12-20 15:55:00,19.64,19.67,19.61,19.64,103200.0,15.7283,15.7524,15.7043,15.7283,103200.0
2007-12-21 09:30:00,19.6,19.78,19.6,19.68,612900.0,15.6963,15.8404,15.6963,15.7604,612900.0
2007-12-21 09:35:00,19.68,19.8,19.65,19.71,27000.0,15.7604,15.8565,15.7363,15.7844,27000.0
2007-12-21 09:40:00,19.7,19.83,19.7,19.83,25800.0,15.7764,15.8805,15.7764,15.8805,25800.0
2007-12-21 09:45:00,19.81,19.82,19.79,19.79,25800.0,15.8645,15.8725,15.8485,15.8485,25800.0
2007-12-21 09:50:00,19.81,19.81,19.7,19.71,19200.0,15.8645,15.8645,15.7764,15.7844,19200.0
2007-12-21 09:55:00,19.71,19.73,19.7,19.71,14100.0,15.7844,15.8004,15.7764,15.7844,14100.0
2007-12-21 10:00:00,19.72,19.75,19.72,19.75,28200.0,15.7924,15.8164,15.7924,15.8164,28200.0
2007-12-21 10:05:00,19.76,19.77,19.73,19.76,18300.0,15.8244,15.8324,15.8004,15.8244,18300.0
2007-12-21 10:10:00,19.77,19.77,19.74,19.77,24600.0,15.8324,15.8324,15.8084,15.8324,24600.0
2007-12-21 10:15:00,19.77,19.8,19.75,19.78,20100.0,15.8324,15.8565,15.8164,15.8404,20100.0
2007-12-21 10:20:00,19.78,19.82,19.78,19.8,29100.0,15.8404,15.8725,15.8404,15.8565,29100.0
2007-12-21 10:25:00,19.8,19.83,19.8,19.81,9600.0,15.8565,15.8805,15.8565,15.8645,9600.0
2007-12-21 10:30:00,19.81,19.83,19.8,19.81,18900.0,15.8645,15.8805,15.8565,15.8645,18900.0
2007-12-21 10:35:00,19.81,19.83,19.81,19.82,10500.0,15.8645,15.8805,15.8645,15.8725,10500.0
2007-12-21 10:40:00,19.83,19.83,19.8,19.81,36600.0,15.8805,15.8805,15.8565,15.8645,36600.0
2007-12-21 10:45:00,19.8,19.81,19.77,19.78,30000.0,15.8565,15.8645,15.8324,15.8404,30000.0
2007-12-21 10:50:00,19.78,19.79,19.77,19.78,20700.0,15.8404,15.8485,15.8324,15.8404,20700.0
2007-12-21 10:55:00,19.79,19.8,19.78,19.78,9600.0,15.8485,15.8565,15.8404,15.8404,9600.0
2007-12-21 11:00:00,19.78,19.81,19.78,19.81,26400.0,15.8404,15.8645,15.8404,15.8645,26400.0
2007-12-21 11:05:00,19.81,19.81,19.78,19.8,36600.0,15.8645,15.8645,15.8404,15.8565,36600.0
2007-12-21 11:10:00,19.81,19.81,19.79,19.79,16800.0,15.8645,15.8645,15.8485,15.8485,16800.0
2007-12-21 11:15:00,19.78,19.8,19.77,19.77,10800.0,15.8404,15.8565,15.8324,15.8324,10800.0
2007-12-21 11:20:00,19.77,19.77,19.71,19.71,18900.0,15.8324,15.8324,15.7844,15.7844,18900.0
2007-12-21 11:25:00,19.69,19.7,19.69,19.7,8400.0,15.7684,15.7764,15.7684,15.7764,8400.0
2007-12-21 11:30:00,19.69,19.7,19.69,19.7,18600.0,15.7684,15.7764,15.7684,15.7764,18600.0
2007-12-21 11:35:00,19.7,19.7,19.67,19.69,14700.0,15.7764,15.7764,15.7524,15.7684,14700.0
2007-12-21 11:40:00,19.69,19.69,19.67,19.67,6900.0,15.7684,15.7684,15.7524,15.7524,6900.0
2007-12-21 11:45:00,19.67,19.68,19.66,19.68,22500.0,15.7524,15.7604,15.7443,15.7604,22500.0
2007-12-21 11:50:00,19.68,19.7,19.66,19.69,18300.0,15.7604,15.7764,15.7443,15.7684,18300.0
2007-12-21 11:55:00,19.69,19.71,19.68,19.69,9900.0,15.7684,15.7844,15.7604,15.7684,9900.0
2007-12-21 12:00:00,19.68,19.69,19.67,19.68,13500.0,15.7604,15.7684,15.7524,15.7604,13500.0
2007-12-21 12:05:00,19.68,19.68,19.65,19.66,25800.0,15.7604,15.7604,15.7363,15.7443,25800.0
2007-12-21 12:10:00,19.66,19.66,19.62,19.64,41400.0,15.7443,15.7443,15.7123,15.7283,41400.0
2007-12-21 12:15:00,19.64,19.64,19.63,19.63,12000.0,15.7283,15.7283,15.7203,15.7203,12000.0
2007-12-21 12:20:00,19.63,19.63,19.61,19.61,31800.0,15.7203,15.7203,15.7043,15.7043,31800.0
2007-12-21 12:25:00,19.6,19.6,19.58,19.59,32700.0,15.6963,15.6963,15.6803,15.6883,32700.0
2007-12-21 12:30:00,19.59,19.59,19.57,19.57,20700.0,15.6883,15.6883,15.6723,15.6723,20700.0
2007-12-21 12:35:00,19.57,19.57,19.56,19.57,16500.0,15.6723,15.6723,15.6643,15.6723,16500.0
2007-12-21 12:40:00,19.57,19.58,19.57,19.57,14700.0,15.6723,15.6803,15.6723,15.6723,14700.0
2007-12-21 12:45:00,19.57,19.57,19.53,19.54,21000.0,15.6723,15.6723,15.6402,15.6482,21000.0
2007-12-21 12:50:00,19.54,19.54,19.52,19.52,18600.0,15.6482,15.6482,15.6322,15.6322,18600.0
2007-12-21 12:55:00,19.52,19.53,19.47,19.48,28200.0,15.6322,15.6402,15.5922,15.6002,28200.0
2007-12-21 13:00:00,19.48,19.49,19.45,19.45,39300.0,15.6002,15.6082,15.5762,15.5762,39300.0
2007-12-21 13:05:00,19.45,19.45,19.42,19.44,67800.0,15.5762,15.5762,15.5521,15.5682,67800.0
2007-12-21 13:10:00,19.44,19.44,19.4,19.42,46800.0,15.5682,15.5682,15.5361,15.5521,46800.0
2007-12-21 13:15:00,19.41,19.42,19.41,19.42,26700.0,15.5441,15.5521,15.5441,15.5521,26700.0
2007-12-21 13:20:00,19.42,19.42,19.42,19.42,22500.0,15.5521,15.5521,15.5521,15.5521,22500.0
2007-12-21 13:25:00,19.42,19.43,19.42,19.42,43500.0,15.5521,15.5602,15.5521,15.5521,43500.0
2007-12-21 13:30:00,19.42,19.43,19.42,19.42,25200.0,15.5521,15.5602,15.5521,15.5521,25200.0
2007-12-21 13:35:00,19.42,19.42,19.42,19.42,33000.0,15.5521,15.5521,15.5521,15.5521,33000.0
2007-12-21 13:40:00,19.42,19.43,19.42,19.42,21900.0,15.5521,15.5602,15.5521,15.5521,21900.0
2007-12-21 13:45:00,19.42,19.43,19.42,19.43,22200.0,15.5521,15.5602,15.5521,15.5602,22200.0
2007-12-21 13:50:00,19.42,19.43,19.42,19.42,30000.0,15.5521,15.5602,15.5521,15.5521,30000.0
2007-12-21 13:55:00,19.42,19.44,19.42,19.43,28800.0,15.5521,15.5682,15.5521,15.5602,28800.0
2007-12-21 14:00:00,19.43,19.5,19.43,19.49,38400.0,15.5602,15.6162,15.5602,15.6082,38400.0
2007-12-21 14:05:00,19.49,19.51,19.49,19.51,30900.0,15.6082,15.6242,15.6082,15.6242,30900.0
2007-12-21 14:10:00,19.51,19.54,19.51,19.54,28500.0,15.6242,15.6482,15.6242,15.6482,28500.0
2007-12-21 14:15:00,19.54,19.55,19.52,19.54,23100.0,15.6482,15.6563,15.6322,15.6482,23100.0
2007-12-21 14:20:00,19.54,19.57,19.54,19.56,33000.0,15.6482,15.6723,15.6482,15.6643,33000.0
2007-12-21 14:25:00,19.56,19.57,19.55,19.56,38400.0,15.6643,15.6723,15.6563,15.6643,38400.0
2007-12-21 14:30:00,19.56,19.57,19.55,19.56,29100.0,15.6643,15.6723,15.6563,15.6643,29100.0
2007-12-21 14:35:00,19.56,19.57,19.55,19.55,28200.0,15.6643,15.6723,15.6563,15.6563,28200.0
2007-12-21 14:40:00,19.56,19.56,19.55,19.56,26700.0,15.6643,15.6643,15.6563,15.6643,26700.0
2007-12-21 14:45:00,19.56,19.56,19.55,19.56,32100.0,15.6643,15.6643,15.6563,15.6643,32100.0
2007-12-21 14:50:00,19.56,19.56,19.52,19.56,48000.0,15.6643,15.6643,15.6322,15.6643,48000.0
2007-12-21 14:55:00,19.56,19.62,19.56,19.61,69600.0,15.6643,15.7123,15.6643,15.7043,69600.0
2007-12-21 15:00:00,19.61,19.63,19.6,19.62,60300.0,15.7043,15.7203,15.6963,15.7123,60300.0
2007-12-21 15:05:00,19.62,19.62,19.61,19.61,38400.0,15.7123,15.7123,15.7043,15.7043,38400.0
2007-12-21 15:10:00,19.61,19.62,19.6,19.6,36900.0,15.7043,15.7123,15.6963,15.6963,36900.0
2007-12-21 15:15:00,19.6,19.65,19.6,19.62,71100.0,15.6963,15.7363,15.6963,15.7123,71100.0
2007-12-21 15:20:00,19.62,19.64,19.6,19.61,37800.0,15.7123,15.7283,15.6963,15.7043,37800.0
2007-12-21 15:25:00,19.61,19.63,19.57,19.58,52800.0,15.7043,15.7203,15.6723,15.6803,52800.0
2007-12-21 15:30:00,19.58,19.59,19.56,19.56,46500.0,15.6803,15.6883,15.6643,15.6643,46500.0
2007-12-21 15:35:00,19.56,19.57,19.55,19.57,66600.0,15.6643,15.6723,15.6563,15.6723,66600.0
2007-12-21 15:40:00,19.57,19.58,19.55,19.56,71100.0,15.6723,15.6803,15.6563,15.6643,71100.0
2007-12-21 15:45:00,19.56,19.56,19.52,19.52,72000.0,15.6643,15.6643,15.6322,15.6322,72000.0
2007-12-21 15:50:00,19.52,19.52,19.49,19.5,93000.0,15.6322,15.6322,15.6082,15.6162,93000.0
2007-12-21 15:55:00,19.5,19.55,19.49,19.53,176400.0,15.6162,15.6563,15.6082,15.6402,176400.0
2007-12-24 09:30:00,19.63,19.66,19.5,19.6,37200.0,15.7203,15.7443,15.6162,15.6963,37200.0
2007-12-24 09:35:00,19.6,19.67,19.6,19.67,23700.0,15.6963,15.7524,15.6963,15.7524,23700.0
2007-12-24 09:40:00,19.67,19.76,19.66,19.74,26700.0,15.7524,15.8244,15.7443,15.8084,26700.0
2007-12-24 09:45:00,19.74,19.87,19.74,19.79,23700.0,15.8084,15.9125,15.8084,15.8485,23700.0
2007-12-24 09:50:00,19.78,19.78,19.72,19.72,15600.0,15.8404,15.8404,15.7924,15.7924,15600.0
2007-12-24 09:55:00,19.73,19.73,19.64,19.67,20400.0,15.8004,15.8004,15.7283,15.7524,20400.0
2007-12-24 10:00:00,19.67,19.72,19.67,19.7,15600.0,15.7524,15.7924,15.7524,15.7764,15600.0
2007-12-24 10:05:00,19.7,19.71,19.66,19.7,17100.0,15.7764,15.7844,15.7443,15.7764,17100.0
2007-12-24 10:10:00,19.7,19.7,19.66,19.67,8100.0,15.7764,15.7764,15.7443,15.7524,8100.0
2007-12-24 10:15:00,19.67,19.7,19.66,19.69,9900.0,15.7524,15.7764,15.7443,15.7684,9900.0
2007-12-24 10:20:00,19.69,19.7,19.69,19.69,7800.0,15.7684,15.7764,15.7684,15.7684,7800.0
2007-12-24 10:25:00,19.7,19.7,19.66,19.66,10500.0,15.7764,15.7764,15.7443,15.7443,10500.0
2007-12-24 10:30:00,19.68,19.68,19.65,19.66,26400.0,15.7604,15.7604,15.7363,15.7443,26400.0
2007-12-24 10:35:00,19.66,19.67,19.64,19.65,13200.0,15.7443,15.7524,15.7283,15.7363,13200.0
2007-12-24 10:40:00,19.66,19.66,19.6,19.61,11100.0,15.7443,15.7443,15.6963,15.7043,11100.0
2007-12-24 10:45:00,19.61,19.62,19.6,19.6,9300.0,15.7043,15.7123,15.6963,15.6963,9300.0
2007-12-24 10:50:00,19.62,19.66,19.61,19.65,14100.0,15.7123,15.7443,15.7043,15.7363,14100.0
2007-12-24 10:55:00,19.65,19.66,19.65,19.66,7200.0,15.7363,15.7443,15.7363,15.7443,7200.0
2007-12-24 11:00:00,19.65,19.65,19.63,19.64,10500.0,15.7363,15.7363,15.7203,15.7283,10500.0
2007-12-24 11:05:00,19.66,19.7,19.66,19.7,12300.0,15.7443,15.7764,15.7443,15.7764,12300.0
2007-12-24 11:10:00,19.71,19.73,19.71,19.72,15900.0,15.7844,15.8004,15.7844,15.7924,15900.0
2007-12-24 11:15:00,19.73,19.74,19.72,19.73,9600.0,15.8004,15.8084,15.7924,15.8004,9600.0
2007-12-24 11:20:00,19.73,19.74,19.68,19.71,20400.0,15.8004,15.8084,15.7604,15.7844,20400.0
2007-12-24 11:25:00,19.71,19.72,19.67,19.69,10500.0,15.7844,15.7924,15.7524,15.7684,10500.0
2007-12-24 11:30:00,19.68,19.72,19.67,19.67,12000.0,15.7604,15.7924,15.7524,15.7524,12000.0
2007-12-24 11:35:00,19.67,19.69,19.67,19.68,18900.0,15.7524,15.7684,15.7524,15.7604,18900.0
2007-12-24 11:40:00,19.69,19.7,19.69,19.7,8100.0,15.7684,15.7764,15.7684,15.7764,8100.0
2007-12-24 11:45:00,19.71,19.71,19.7,19.7,4500.0,15.7844,15.7844,15.7764,15.7764,4500.0
2007-12-24 11:50:00,19.7,19.71,19.7,19.71,7200.0,15.7764,15.7844,15.7764,15.7844,7200.0
2007-12-24 11:55:00,19.72,19.72,19.7,19.7,12000.0,15.7924,15.7924,15.7764,15.7764,12000.0
2007-12-24 12:00:00,19.7,19.7,19.7,19.7,9000.0,15.7764,15.7764,15.7764,15.7764,9000.0
2007-12-24 12:05:00,19.7,19.7,19.7,19.7,5400.0,15.7764,15.7764,15.7764,15.7764,5400.0
2007-12-24 12:10:00,19.7,19.71,19.68,19.7,17700.0,15.7764,15.7844,15.7604,15.7764,17700.0
2007-12-24 12:15:00,19.69,19.7,19.69,19.69,14100.0,15.7684,15.7764,15.7684,15.7684,14100.0
2007-12-24 12:20:00,19.69,19.69,19.68,19.68,13800.0,15.7684,15.7684,15.7604,15.7604,13800.0
2007-12-24 12:25:00,19.69,19.69,19.67,19.67,13800.0,15.7684,15.7684,15.7524,15.7524,13800.0
2007-12-24 12:30:00,19.68,19.68,19.67,19.67,14400.0,15.7604,15.7604,15.7524,15.7524,14400.0
2007-12-24 12:35:00,19.67,19.68,19.65,19.66,26700.0,15.7524,15.7604,15.7363,15.7443,26700.0
2007-12-24 12:40:00,19.66,19.67,19.65,19.67,31200.0,15.7443,15.7524,15.7363,15.7524,31200.0
2007-12-24 12:45:00,19.67,19.68,19.65,19.66,48900.0,15.7524,15.7604,15.7363,15.7443,48900.0
2007-12-24 12:50:00,19.65,19.69,19.65,19.65,75000.0,15.7363,15.7684,15.7363,15.7363,75000.0
2007-12-24 12:55:00,19.65,19.67,19.65,19.66,35100.0,15.7363,15.7524,15.7363,15.7443,35100.0
2007-12-24 13:00:00,19.67,19.7,19.67,19.7,22200.0,15.7524,15.7764,15.7524,15.7764,22200.0
2007-12-24 13:05:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 13:10:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 13:15:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 13:20:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 13:25:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 13:30:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 13:35:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 13:40:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 13:45:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 13:50:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 13:55:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 14:00:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 14:05:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 14:10:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 14:15:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 14:20:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 14:25:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 14:30:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 14:35:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 14:40:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 14:45:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 14:50:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 14:55:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 15:00:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 15:05:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 15:10:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 15:15:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 15:20:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 15:25:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 15:30:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 15:35:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 15:40:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 15:45:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 15:50:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 15:55:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-26 09:30:00,19.73,19.79,19.65,19.65,46200.0,15.8004,15.8485,15.7363,15.7363,46200.0
2007-12-26 09:35:00,19.65,19.67,19.65,19.65,26400.0,15.7363,15.7524,15.7363,15.7363,26400.0
2007-12-26 09:40:00,19.65,19.68,19.65,19.67,12600.0,15.7363,15.7604,15.7363,15.7524,12600.0
2007-12-26 09:45:00,19.67,19.68,19.65,19.65,20400.0,15.7524,15.7604,15.7363,15.7363,20400.0
2007-12-26 09:50:00,19.67,19.68,19.65,19.68,10200.0,15.7524,15.7604,15.7363,15.7604,10200.0
2007-12-26 09:55:00,19.65,19.67,19.65,19.67,33000.0,15.7363,15.7524,15.7363,15.7524,33000.0
2007-12-26 10:00:00,19.65,19.66,19.62,19.63,23700.0,15.7363,15.7443,15.7123,15.7203,23700.0
2007-12-26 10:05:00,19.62,19.63,19.58,19.58,11700.0,15.7123,15.7203,15.6803,15.6803,11700.0
2007-12-26 10:10:00,19.58,19.58,19.55,19.55,13500.0,15.6803,15.6803,15.6563,15.6563,13500.0
2007-12-26 10:15:00,19.56,19.57,19.55,19.55,11700.0,15.6643,15.6723,15.6563,15.6563,11700.0
2007-12-26 10:20:00,19.55,19.56,19.55,19.55,18000.0,15.6563,15.6643,15.6563,15.6563,18000.0
2007-12-26 10:25:00,19.56,19.56,19.55,19.55,20700.0,15.6643,15.6643,15.6563,15.6563,20700.0
2007-12-26 10:30:00,19.55,19.56,19.55,19.56,15900.0,15.6563,15.6643,15.6563,15.6643,15900.0
2007-12-26 10:35:00,19.56,19.56,19.55,19.55,9600.0,15.6643,15.6643,15.6563,15.6563,9600.0
2007-12-26 10:40:00,19.55,19.56,19.55,19.55,14100.0,15.6563,15.6643,15.6563,15.6563,14100.0
2007-12-26 10:45:00,19.55,19.56,19.55,19.55,5400.0,15.6563,15.6643,15.6563,15.6563,5400.0
2007-12-26 10:50:00,19.55,19.56,19.55,19.55,6000.0,15.6563,15.6643,15.6563,15.6563,6000.0
2007-12-26 10:55:00,19.56,19.56,19.55,19.55,21000.0,15.6643,15.6643,15.6563,15.6563,21000.0
2007-12-26 11:00:00,19.55,19.55,19.54,19.54,11700.0,15.6563,15.6563,15.6482,15.6482,11700.0
2007-12-26 11:05:00,19.53,19.53,19.5,19.5,8100.0,15.6402,15.6402,15.6162,15.6162,8100.0
2007-12-26 11:10:00,19.5,19.5,19.46,19.46,8400.0,15.6162,15.6162,15.5842,15.5842,8400.0
2007-12-26 11:15:00,19.46,19.47,19.46,19.46,5400.0,15.5842,15.5922,15.5842,15.5842,5400.0
2007-12-26 11:20:00,19.46,19.49,19.46,19.48,14100.0,15.5842,15.6082,15.5842,15.6002,14100.0
2007-12-26 11:25:00,19.47,19.48,19.47,19.47,16800.0,15.5922,15.6002,15.5922,15.5922,16800.0
2007-12-26 11:30:00,19.47,19.51,19.47,19.49,22800.0,15.5922,15.6242,15.5922,15.6082,22800.0
2007-12-26 11:35:00,19.48,19.5,19.46,19.47,46800.0,15.6002,15.6162,15.5842,15.5922,46800.0
2007-12-26 11:40:00,19.46,19.47,19.45,19.46,13200.0,15.5842,15.5922,15.5762,15.5842,13200.0
2007-12-26 11:45:00,19.45,19.45,19.45,19.45,18300.0,15.5762,15.5762,15.5762,15.5762,18300.0
2007-12-26 11:50:00,19.45,19.45,19.45,19.45,10200.0,15.5762,15.5762,15.5762,15.5762,10200.0
2007-12-26 11:55:00,19.45,19.47,19.45,19.46,22500.0,15.5762,15.5922,15.5762,15.5842,22500.0
2007-12-26 12:00:00,19.46,19.48,19.45,19.45,21900.0,15.5842,15.6002,15.5762,15.5762,21900.0
2007-12-26 12:05:00,19.45,19.45,19.43,19.43,17100.0,15.5762,15.5762,15.5602,15.5602,17100.0
2007-12-26 12:10:00,19.43,19.43,19.42,19.42,31200.0,15.5602,15.5602,15.5521,15.5521,31200.0
2007-12-26 12:15:00,19.42,19.43,19.42,19.42,4800.0,15.5521,15.5602,15.5521,15.5521,4800.0
2007-12-26 12:20:00,19.43,19.44,19.43,19.44,8400.0,15.5602,15.5682,15.5602,15.5682,8400.0
2007-12-26 12:25:00,19.44,19.44,19.43,19.43,8700.0,15.5682,15.5682,15.5602,15.5602,8700.0
2007-12-26 12:30:00,19.43,19.43,19.42,19.42,5700.0,15.5602,15.5602,15.5521,15.5521,5700.0
2007-12-26 12:35:00,19.42,19.42,19.42,19.42,7200.0,15.5521,15.5521,15.5521,15.5521,7200.0
2007-12-26 12:40:00,19.42,19.44,19.42,19.44,14700.0,15.5521,15.5682,15.5521,15.5682,14700.0
2007-12-26 12:45:00,19.44,19.44,19.44,19.44,5400.0,15.5682,15.5682,15.5682,15.5682,5400.0
2007-12-26 12:50:00,19.44,19.48,19.43,19.47,18000.0,15.5682,15.6002,15.5602,15.5922,18000.0
2007-12-26 12:55:00,19.47,19.49,19.47,19.48,45300.0,15.5922,15.6082,15.5922,15.6002,45300.0
2007-12-26 13:00:00,19.48,19.51,19.48,19.51,17700.0,15.6002,15.6242,15.6002,15.6242,17700.0
2007-12-26 13:05:00,19.51,19.54,19.44,19.44,28500.0,15.6242,15.6482,15.5682,15.5682,28500.0
2007-12-26 13:10:00,19.44,19.49,19.44,19.49,10200.0,15.5682,15.6082,15.5682,15.6082,10200.0
2007-12-26 13:15:00,19.49,19.49,19.47,19.47,2100.0,15.6082,15.6082,15.5922,15.5922,2100.0
2007-12-26 13:20:00,19.47,19.48,19.47,19.47,5700.0,15.5922,15.6002,15.5922,15.5922,5700.0
2007-12-26 13:25:00,19.46,19.46,19.44,19.45,8400.0,15.5842,15.5842,15.5682,15.5762,8400.0
2007-12-26 13:30:00,19.46,19.47,19.45,19.46,6600.0,15.5842,15.5922,15.5762,15.5842,6600.0
2007-12-26 13:35:00,19.47,19.47,19.45,19.45,7500.0,15.5922,15.5922,15.5762,15.5762,7500.0
2007-12-26 13:40:00,19.46,19.47,19.46,19.46,7500.0,15.5842,15.5922,15.5842,15.5842,7500.0
2007-12-26 13:45:00,19.46,19.51,19.45,19.5,19800.0,15.5842,15.6242,15.5762,15.6162,19800.0
2007-12-26 13:50:00,19.5,19.52,19.5,19.52,4500.0,15.6162,15.6322,15.6162,15.6322,4500.0
2007-12-26 13:55:00,19.51,19.54,19.51,19.54,10500.0,15.6242,15.6482,15.6242,15.6482,10500.0
2007-12-26 14:00:00,19.54,19.55,19.53,19.53,12900.0,15.6482,15.6563,15.6402,15.6402,12900.0
2007-12-26 14:05:00,19.53,19.55,19.51,19.52,23400.0,15.6402,15.6563,15.6242,15.6322,23400.0
2007-12-26 14:10:00,19.52,19.53,19.51,19.53,13500.0,15.6322,15.6402,15.6242,15.6402,13500.0
2007-12-26 14:15:00,19.53,19.53,19.51,19.51,9000.0,15.6402,15.6402,15.6242,15.6242,9000.0
2007-12-26 14:20:00,19.51,19.53,19.51,19.53,8700.0,15.6242,15.6402,15.6242,15.6402,8700.0
2007-12-26 14:25:00,19.51,19.52,19.5,19.52,7800.0,15.6242,15.6322,15.6162,15.6322,7800.0
2007-12-26 14:30:00,19.53,19.53,19.52,19.53,9300.0,15.6402,15.6402,15.6322,15.6402,9300.0
2007-12-26 14:35:00,19.53,19.53,19.52,19.53,10200.0,15.6402,15.6402,15.6322,15.6402,10200.0
2007-12-26 14:40:00,19.53,19.58,19.53,19.57,20700.0,15.6402,15.6803,15.6402,15.6723,20700.0
2007-12-26 14:45:00,19.57,19.58,19.55,19.55,7200.0,15.6723,15.6803,15.6563,15.6563,7200.0
2007-12-26 14:50:00,19.56,19.59,19.55,19.58,17400.0,15.6643,15.6883,15.6563,15.6803,17400.0
2007-12-26 14:55:00,19.59,19.59,19.58,19.59,20700.0,15.6883,15.6883,15.6803,15.6883,20700.0
2007-12-26 15:00:00,19.59,19.6,19.59,19.59,29100.0,15.6883,15.6963,15.6883,15.6883,29100.0
2007-12-26 15:05:00,19.59,19.59,19.58,19.59,13200.0,15.6883,15.6883,15.6803,15.6883,13200.0
2007-12-26 15:10:00,19.59,19.61,19.59,19.61,25500.0,15.6883,15.7043,15.6883,15.7043,25500.0
2007-12-26 15:15:00,19.61,19.63,19.6,19.63,16800.0,15.7043,15.7203,15.6963,15.7203,16800.0
2007-12-26 15:20:00,19.63,19.64,19.61,19.63,50700.0,15.7203,15.7283,15.7043,15.7203,50700.0
2007-12-26 15:25:00,19.63,19.64,19.63,19.63,35400.0,15.7203,15.7283,15.7203,15.7203,35400.0
2007-12-26 15:30:00,19.63,19.65,19.62,19.64,53100.0,15.7203,15.7363,15.7123,15.7283,53100.0
2007-12-26 15:35:00,19.64,19.67,19.64,19.64,28500.0,15.7283,15.7524,15.7283,15.7283,28500.0
2007-12-26 15:40:00,19.64,19.65,19.61,19.62,15900.0,15.7283,15.7363,15.7043,15.7123,15900.0
2007-12-26 15:45:00,19.62,19.63,19.61,19.63,27300.0,15.7123,15.7203,15.7043,15.7203,27300.0
2007-12-26 15:50:00,19.64,19.65,19.58,19.58,42300.0,15.7283,15.7363,15.6803,15.6803,42300.0
2007-12-26 15:55:00,19.58,19.6,19.57,19.59,55800.0,15.6803,15.6963,15.6723,15.6883,55800.0
2007-12-27 09:30:00,19.37,19.57,19.37,19.57,21900.0,15.5121,15.6723,15.5121,15.6723,21900.0
2007-12-27 09:35:00,19.56,19.56,19.5,19.5,33000.0,15.6643,15.6643,15.6162,15.6162,33000.0
2007-12-27 09:40:00,19.51,19.55,19.5,19.51,22800.0,15.6242,15.6563,15.6162,15.6242,22800.0
2007-12-27 09:45:00,19.5,19.51,19.5,19.5,18000.0,15.6162,15.6242,15.6162,15.6162,18000.0
2007-12-27 09:50:00,19.5,19.51,19.48,19.48,22500.0,15.6162,15.6242,15.6002,15.6002,22500.0
2007-12-27 09:55:00,19.49,19.49,19.39,19.4,26400.0,15.6082,15.6082,15.5281,15.5361,26400.0
2007-12-27 10:00:00,19.4,19.47,19.39,19.46,19500.0,15.5361,15.5922,15.5281,15.5842,19500.0
2007-12-27 10:05:00,19.47,19.47,19.4,19.41,9900.0,15.5922,15.5922,15.5361,15.5441,9900.0
2007-12-27 10:10:00,19.4,19.41,19.37,19.37,15600.0,15.5361,15.5441,15.5121,15.5121,15600.0
2007-12-27 10:15:00,19.38,19.39,19.37,19.38,31500.0,15.5201,15.5281,15.5121,15.5201,31500.0
2007-12-27 10:20:00,19.38,19.46,19.38,19.45,22800.0,15.5201,15.5842,15.5201,15.5762,22800.0
2007-12-27 10:25:00,19.45,19.5,19.45,19.49,17700.0,15.5762,15.6162,15.5762,15.6082,17700.0
2007-12-27 10:30:00,19.49,19.49,19.46,19.47,18600.0,15.6082,15.6082,15.5842,15.5922,18600.0
2007-12-27 10:35:00,19.45,19.45,19.43,19.43,14100.0,15.5762,15.5762,15.5602,15.5602,14100.0
2007-12-27 10:40:00,19.44,19.44,19.41,19.41,21300.0,15.5682,15.5682,15.5441,15.5441,21300.0
2007-12-27 10:45:00,19.4,19.41,19.38,19.4,15000.0,15.5361,15.5441,15.5201,15.5361,15000.0
2007-12-27 10:50:00,19.4,19.41,19.39,19.39,6900.0,15.5361,15.5441,15.5281,15.5281,6900.0
2007-12-27 10:55:00,19.38,19.39,19.34,19.35,21600.0,15.5201,15.5281,15.4881,15.4961,21600.0
2007-12-27 11:00:00,19.34,19.36,19.33,19.36,19500.0,15.4881,15.5041,15.4801,15.5041,19500.0
2007-12-27 11:05:00,19.35,19.36,19.34,19.35,15600.0,15.4961,15.5041,15.4881,15.4961,15600.0
2007-12-27 11:10:00,19.35,19.4,19.33,19.38,33900.0,15.4961,15.5361,15.4801,15.5201,33900.0
2007-12-27 11:15:00,19.39,19.39,19.37,19.37,6300.0,15.5281,15.5281,15.5121,15.5121,6300.0
2007-12-27 11:20:00,19.37,19.38,19.37,19.37,9000.0,15.5121,15.5201,15.5121,15.5121,9000.0
2007-12-27 11:25:00,19.37,19.39,19.37,19.38,14400.0,15.5121,15.5281,15.5121,15.5201,14400.0
2007-12-27 11:30:00,19.39,19.42,19.39,19.41,10500.0,15.5281,15.5521,15.5281,15.5441,10500.0
2007-12-27 11:35:00,19.42,19.42,19.4,19.41,7500.0,15.5521,15.5521,15.5361,15.5441,7500.0
2007-12-27 11:40:00,19.41,19.44,19.41,19.43,25800.0,15.5441,15.5682,15.5441,15.5602,25800.0
2007-12-27 11:45:00,19.42,19.44,19.42,19.44,10200.0,15.5521,15.5682,15.5521,15.5682,10200.0
2007-12-27 11:50:00,19.44,19.45,19.43,19.44,9600.0,15.5682,15.5762,15.5602,15.5682,9600.0
2007-12-27 11:55:00,19.45,19.47,19.45,19.47,7200.0,15.5762,15.5922,15.5762,15.5922,7200.0
2007-12-27 12:00:00,19.47,19.47,19.44,19.44,27900.0,15.5922,15.5922,15.5682,15.5682,27900.0
2007-12-27 12:05:00,19.45,19.46,19.44,19.44,18000.0,15.5762,15.5842,15.5682,15.5682,18000.0
2007-12-27 12:10:00,19.45,19.45,19.38,19.39,20400.0,15.5762,15.5762,15.5201,15.5281,20400.0
2007-12-27 12:15:00,19.39,19.4,19.37,19.38,11700.0,15.5281,15.5361,15.5121,15.5201,11700.0
2007-12-27 12:20:00,19.38,19.39,19.37,19.37,8700.0,15.5201,15.5281,15.5121,15.5121,8700.0
2007-12-27 12:25:00,19.37,19.38,19.37,19.37,21900.0,15.5121,15.5201,15.5121,15.5121,21900.0
2007-12-27 12:30:00,19.37,19.38,19.37,19.37,12600.0,15.5121,15.5201,15.5121,15.5121,12600.0
2007-12-27 12:35:00,19.37,19.37,19.37,19.37,31200.0,15.5121,15.5121,15.5121,15.5121,31200.0
2007-12-27 12:40:00,19.37,19.38,19.37,19.37,11700.0,15.5121,15.5201,15.5121,15.5121,11700.0
2007-12-27 12:45:00,19.37,19.37,19.34,19.36,19500.0,15.5121,15.5121,15.4881,15.5041,19500.0
2007-12-27 12:50:00,19.35,19.36,19.34,19.34,7800.0,15.4961,15.5041,15.4881,15.4881,7800.0
2007-12-27 12:55:00,19.34,19.34,19.34,19.34,9300.0,15.4881,15.4881,15.4881,15.4881,9300.0
2007-12-27 13:00:00,19.34,19.34,19.32,19.32,10800.0,15.4881,15.4881,15.4721,15.4721,10800.0
2007-12-27 13:05:00,19.32,19.35,19.32,19.35,26700.0,15.4721,15.4961,15.4721,15.4961,26700.0
2007-12-27 13:10:00,19.35,19.36,19.35,19.36,5700.0,15.4961,15.5041,15.4961,15.5041,5700.0
2007-12-27 13:15:00,19.35,19.35,19.32,19.33,8700.0,15.4961,15.4961,15.4721,15.4801,8700.0
2007-12-27 13:20:00,19.33,19.35,19.32,19.34,9900.0,15.4801,15.4961,15.4721,15.4881,9900.0
2007-12-27 13:25:00,19.34,19.36,19.34,19.36,9900.0,15.4881,15.5041,15.4881,15.5041,9900.0
2007-12-27 13:30:00,19.36,19.37,19.35,19.37,21600.0,15.5041,15.5121,15.4961,15.5121,21600.0
2007-12-27 13:35:00,19.37,19.37,19.37,19.37,10200.0,15.5121,15.5121,15.5121,15.5121,10200.0
2007-12-27 13:40:00,19.37,19.38,19.37,19.37,15900.0,15.5121,15.5201,15.5121,15.5121,15900.0
2007-12-27 13:45:00,19.37,19.42,19.37,19.41,18600.0,15.5121,15.5521,15.5121,15.5441,18600.0
2007-12-27 13:50:00,19.41,19.43,19.41,19.41,9000.0,15.5441,15.5602,15.5441,15.5441,9000.0
2007-12-27 13:55:00,19.41,19.41,19.37,19.38,10200.0,15.5441,15.5441,15.5121,15.5201,10200.0
2007-12-27 14:00:00,19.38,19.39,19.37,19.39,13500.0,15.5201,15.5281,15.5121,15.5281,13500.0
2007-12-27 14:05:00,19.39,19.42,19.39,19.42,11700.0,15.5281,15.5521,15.5281,15.5521,11700.0
2007-12-27 14:10:00,19.42,19.43,19.38,19.4,11400.0,15.5521,15.5602,15.5201,15.5361,11400.0
2007-12-27 14:15:00,19.39,19.4,19.37,19.37,14100.0,15.5281,15.5361,15.5121,15.5121,14100.0
2007-12-27 14:20:00,19.37,19.38,19.37,19.37,10200.0,15.5121,15.5201,15.5121,15.5121,10200.0
2007-12-27 14:25:00,19.37,19.39,19.37,19.38,22200.0,15.5121,15.5281,15.5121,15.5201,22200.0
2007-12-27 14:30:00,19.39,19.39,19.37,19.37,16200.0,15.5281,15.5281,15.5121,15.5121,16200.0
2007-12-27 14:35:00,19.37,19.38,19.35,19.35,20700.0,15.5121,15.5201,15.4961,15.4961,20700.0
2007-12-27 14:40:00,19.35,19.35,19.3,19.31,18000.0,15.4961,15.4961,15.456,15.4641,18000.0
2007-12-27 14:45:00,19.32,19.35,19.31,19.35,14400.0,15.4721,15.4961,15.4641,15.4961,14400.0
2007-12-27 14:50:00,19.35,19.38,19.34,19.36,10800.0,15.4961,15.5201,15.4881,15.5041,10800.0
2007-12-27 14:55:00,19.36,19.37,19.35,19.35,12000.0,15.5041,15.5121,15.4961,15.4961,12000.0
2007-12-27 15:00:00,19.36,19.38,19.35,19.38,9000.0,15.5041,15.5201,15.4961,15.5201,9000.0
2007-12-27 15:05:00,19.37,19.39,19.36,19.39,10800.0,15.5121,15.5281,15.5041,15.5281,10800.0
2007-12-27 15:10:00,19.38,19.39,19.34,19.38,39900.0,15.5201,15.5281,15.4881,15.5201,39900.0
2007-12-27 15:15:00,19.38,19.39,19.38,19.39,19800.0,15.5201,15.5281,15.5201,15.5281,19800.0
2007-12-27 15:20:00,19.39,19.39,19.38,19.39,32400.0,15.5281,15.5281,15.5201,15.5281,32400.0
2007-12-27 15:25:00,19.38,19.4,19.38,19.39,14400.0,15.5201,15.5361,15.5201,15.5281,14400.0
2007-12-27 15:30:00,19.39,19.41,19.38,19.39,66600.0,15.5281,15.5441,15.5201,15.5281,66600.0
2007-12-27 15:35:00,19.39,19.39,19.35,19.35,26400.0,15.5281,15.5281,15.4961,15.4961,26400.0
2007-12-27 15:40:00,19.35,19.35,19.32,19.32,45300.0,15.4961,15.4961,15.4721,15.4721,45300.0
2007-12-27 15:45:00,19.32,19.32,19.27,19.29,40800.0,15.4721,15.4721,15.432,15.448,40800.0
2007-12-27 15:50:00,19.28,19.31,19.27,19.27,31200.0,15.44,15.4641,15.432,15.432,31200.0
2007-12-27 15:55:00,19.28,19.33,19.27,19.33,91800.0,15.44,15.4801,15.432,15.4801,91800.0
2007-12-28 09:30:00,19.31,19.68,19.31,19.67,74100.0,15.4641,15.7604,15.4641,15.7524,74100.0
2007-12-28 09:35:00,19.66,19.68,19.57,19.57,18300.0,15.7443,15.7604,15.6723,15.6723,18300.0
2007-12-28 09:40:00,19.57,19.6,19.55,19.59,18600.0,15.6723,15.6963,15.6563,15.6883,18600.0
2007-12-28 09:45:00,19.6,19.7,19.6,19.65,23700.0,15.6963,15.7764,15.6963,15.7363,23700.0
2007-12-28 09:50:00,19.65,19.67,19.62,19.62,15300.0,15.7363,15.7524,15.7123,15.7123,15300.0
2007-12-28 09:55:00,19.63,19.63,19.54,19.54,10800.0,15.7203,15.7203,15.6482,15.6482,10800.0
2007-12-28 10:00:00,19.54,19.54,19.47,19.47,78300.0,15.6482,15.6482,15.5922,15.5922,78300.0
2007-12-28 10:05:00,19.47,19.5,19.47,19.49,48600.0,15.5922,15.6162,15.5922,15.6082,48600.0
2007-12-28 10:10:00,19.5,19.55,19.5,19.55,14400.0,15.6162,15.6563,15.6162,15.6563,14400.0
2007-12-28 10:15:00,19.55,19.55,19.48,19.48,41400.0,15.6563,15.6563,15.6002,15.6002,41400.0
2007-12-28 10:20:00,19.5,19.53,19.47,19.47,15900.0,15.6162,15.6402,15.5922,15.5922,15900.0
2007-12-28 10:25:00,19.47,19.47,19.47,19.47,300.0,15.5922,15.5922,15.5922,15.5922,300.0
2007-12-28 10:30:00,19.47,19.52,19.46,19.46,17400.0,15.5922,15.6322,15.5842,15.5842,17400.0
2007-12-28 10:35:00,19.46,19.46,19.46,19.46,0.0,15.5842,15.5842,15.5842,15.5842,0.0
2007-12-28 10:40:00,19.46,19.46,19.46,19.46,0.0,15.5842,15.5842,15.5842,15.5842,0.0
2007-12-28 10:45:00,19.46,19.46,19.46,19.46,0.0,15.5842,15.5842,15.5842,15.5842,0.0
2007-12-28 10:50:00,19.46,19.46,19.46,19.46,0.0,15.5842,15.5842,15.5842,15.5842,0.0
2007-12-28 10:55:00,19.43,19.43,19.42,19.43,1800.0,15.5602,15.5602,15.5521,15.5602,1800.0
2007-12-28 11:00:00,19.43,19.45,19.43,19.45,10800.0,15.5602,15.5762,15.5602,15.5762,10800.0
2007-12-28 11:05:00,19.45,19.45,19.42,19.42,11100.0,15.5762,15.5762,15.5521,15.5521,11100.0
2007-12-28 11:10:00,19.44,19.44,19.42,19.42,5400.0,15.5682,15.5682,15.5521,15.5521,5400.0
2007-12-28 11:15:00,19.42,19.42,19.4,19.41,51600.0,15.5521,15.5521,15.5361,15.5441,51600.0
2007-12-28 11:20:00,19.41,19.41,19.37,19.38,16200.0,15.5441,15.5441,15.5121,15.5201,16200.0
2007-12-28 11:25:00,19.39,19.39,19.38,19.38,9000.0,15.5281,15.5281,15.5201,15.5201,9000.0
2007-12-28 11:30:00,19.38,19.38,19.36,19.36,9300.0,15.5201,15.5201,15.5041,15.5041,9300.0
2007-12-28 11:35:00,19.35,19.37,19.35,19.36,11400.0,15.4961,15.5121,15.4961,15.5041,11400.0
2007-12-28 11:40:00,19.37,19.39,19.36,19.38,14700.0,15.5121,15.5281,15.5041,15.5201,14700.0
2007-12-28 11:45:00,19.38,19.38,19.38,19.38,1800.0,15.5201,15.5201,15.5201,15.5201,1800.0
2007-12-28 11:50:00,19.38,19.39,19.34,19.35,50100.0,15.5201,15.5281,15.4881,15.4961,50100.0
2007-12-28 11:55:00,19.35,19.36,19.33,19.34,35700.0,15.4961,15.5041,15.4801,15.4881,35700.0
2007-12-28 12:00:00,19.35,19.36,19.34,19.35,4800.0,15.4961,15.5041,15.4881,15.4961,4800.0
2007-12-28 12:05:00,19.36,19.4,19.36,19.38,17100.0,15.5041,15.5361,15.5041,15.5201,17100.0
2007-12-28 12:10:00,19.37,19.37,19.35,19.35,33000.0,15.5121,15.5121,15.4961,15.4961,33000.0
2007-12-28 12:15:00,19.36,19.37,19.33,19.34,10200.0,15.5041,15.5121,15.4801,15.4881,10200.0
2007-12-28 12:20:00,19.34,19.37,19.34,19.35,19200.0,15.4881,15.5121,15.4881,15.4961,19200.0
2007-12-28 12:25:00,19.35,19.36,19.33,19.33,11700.0,15.4961,15.5041,15.4801,15.4801,11700.0
2007-12-28 12:30:00,19.33,19.35,19.33,19.34,20400.0,15.4801,15.4961,15.4801,15.4881,20400.0
2007-12-28 12:35:00,19.33,19.35,19.33,19.33,8400.0,15.4801,15.4961,15.4801,15.4801,8400.0
2007-12-28 12:40:00,19.33,19.35,19.33,19.33,10500.0,15.4801,15.4961,15.4801,15.4801,10500.0
2007-12-28 12:45:00,19.33,19.35,19.33,19.33,15600.0,15.4801,15.4961,15.4801,15.4801,15600.0
2007-12-28 12:50:00,19.34,19.34,19.33,19.34,34500.0,15.4881,15.4881,15.4801,15.4881,34500.0
2007-12-28 12:55:00,19.34,19.36,19.33,19.35,15300.0,15.4881,15.5041,15.4801,15.4961,15300.0
2007-12-28 13:00:00,19.36,19.36,19.35,19.35,7500.0,15.5041,15.5041,15.4961,15.4961,7500.0
2007-12-28 13:05:00,19.35,19.38,19.35,19.38,18900.0,15.4961,15.5201,15.4961,15.5201,18900.0
2007-12-28 13:10:00,19.38,19.39,19.37,19.38,15000.0,15.5201,15.5281,15.5121,15.5201,15000.0
2007-12-28 13:15:00,19.37,19.37,19.35,19.35,42000.0,15.5121,15.5121,15.4961,15.4961,42000.0
2007-12-28 13:20:00,19.35,19.36,19.35,19.35,9600.0,15.4961,15.5041,15.4961,15.4961,9600.0
2007-12-28 13:25:00,19.35,19.36,19.34,19.34,12600.0,15.4961,15.5041,15.4881,15.4881,12600.0
2007-12-28 13:30:00,19.34,19.36,19.34,19.34,21000.0,15.4881,15.5041,15.4881,15.4881,21000.0
2007-12-28 13:35:00,19.34,19.35,19.33,19.33,24600.0,15.4881,15.4961,15.4801,15.4801,24600.0
2007-12-28 13:40:00,19.33,19.36,19.33,19.34,12000.0,15.4801,15.5041,15.4801,15.4881,12000.0
2007-12-28 13:45:00,19.34,19.35,19.33,19.34,15900.0,15.4881,15.4961,15.4801,15.4881,15900.0
2007-12-28 13:50:00,19.33,19.35,19.33,19.33,17400.0,15.4801,15.4961,15.4801,15.4801,17400.0
2007-12-28 13:55:00,19.33,19.34,19.33,19.34,12300.0,15.4801,15.4881,15.4801,15.4881,12300.0
2007-12-28 14:00:00,19.34,19.34,19.33,19.34,19500.0,15.4881,15.4881,15.4801,15.4881,19500.0
2007-12-28 14:05:00,19.34,19.36,19.33,19.33,21600.0,15.4881,15.5041,15.4801,15.4801,21600.0
2007-12-28 14:10:00,19.33,19.34,19.31,19.31,18300.0,15.4801,15.4881,15.4641,15.4641,18300.0
2007-12-28 14:15:00,19.31,19.33,19.3,19.31,24300.0,15.4641,15.4801,15.456,15.4641,24300.0
2007-12-28 14:20:00,19.31,19.31,19.3,19.3,19200.0,15.4641,15.4641,15.456,15.456,19200.0
2007-12-28 14:25:00,19.3,19.31,19.3,19.3,16800.0,15.456,15.4641,15.456,15.456,16800.0
2007-12-28 14:30:00,19.3,19.31,19.3,19.3,17100.0,15.456,15.4641,15.456,15.456,17100.0
2007-12-28 14:35:00,19.3,19.32,19.3,19.31,32700.0,15.456,15.4721,15.456,15.4641,32700.0
2007-12-28 14:40:00,19.31,19.32,19.3,19.3,28200.0,15.4641,15.4721,15.456,15.456,28200.0
2007-12-28 14:45:00,19.3,19.31,19.27,19.28,32400.0,15.456,15.4641,15.432,15.44,32400.0
2007-12-28 14:50:00,19.28,19.29,19.27,19.27,51600.0,15.44,15.448,15.432,15.432,51600.0
2007-12-28 14:55:00,19.27,19.28,19.27,19.27,25200.0,15.432,15.44,15.432,15.432,25200.0
2007-12-28 15:00:00,19.27,19.28,19.21,19.23,52500.0,15.432,15.44,15.384,15.4,52500.0
2007-12-28 15:05:00,19.23,19.25,19.23,19.24,39300.0,15.4,15.416,15.4,15.408,39300.0
2007-12-28 15:10:00,19.24,19.27,19.24,19.25,45600.0,15.408,15.432,15.408,15.416,45600.0
2007-12-28 15:15:00,19.25,19.27,19.24,19.24,49800.0,15.416,15.432,15.408,15.408,49800.0
2007-12-28 15:20:00,19.24,19.24,19.23,19.23,41400.0,15.408,15.408,15.4,15.4,41400.0
2007-12-28 15:25:00,19.23,19.26,19.23,19.25,46800.0,15.4,15.424,15.4,15.416,46800.0
2007-12-28 15:30:00,19.25,19.26,19.24,19.25,54000.0,15.416,15.424,15.408,15.416,54000.0
2007-12-28 15:35:00,19.25,19.26,19.25,19.25,87600.0,15.416,15.424,15.416,15.416,87600.0
2007-12-28 15:40:00,19.25,19.27,19.22,19.22,73500.0,15.416,15.432,15.392,15.392,73500.0
2007-12-28 15:45:00,19.21,19.22,19.19,19.2,63300.0,15.384,15.392,15.368,15.376,63300.0
2007-12-28 15:50:00,19.2,19.22,19.19,19.22,86700.0,15.376,15.392,15.368,15.392,86700.0
2007-12-28 15:55:00,19.22,19.23,19.2,19.22,133500.0,15.392,15.4,15.376,15.392,133500.0
2007-12-31 09:30:00,19.18,19.31,19.18,19.31,39000.0,15.3599,15.4641,15.3599,15.4641,39000.0
2007-12-31 09:35:00,19.31,19.33,19.3,19.31,12300.0,15.4641,15.4801,15.456,15.4641,12300.0
2007-12-31 09:40:00,19.32,19.32,19.26,19.26,7500.0,15.4721,15.4721,15.424,15.424,7500.0
2007-12-31 09:45:00,19.27,19.3,19.25,19.3,12900.0,15.432,15.456,15.416,15.456,12900.0
2007-12-31 09:50:00,19.29,19.33,19.26,19.26,10500.0,15.448,15.4801,15.424,15.424,10500.0
2007-12-31 09:55:00,19.24,19.26,19.24,19.24,5400.0,15.408,15.424,15.408,15.408,5400.0
2007-12-31 10:00:00,19.25,19.35,19.25,19.31,18000.0,15.416,15.4961,15.416,15.4641,18000.0
2007-12-31 10:05:00,19.33,19.33,19.29,19.33,12900.0,15.4801,15.4801,15.448,15.4801,12900.0
2007-12-31 10:10:00,19.33,19.4,19.31,19.4,16500.0,15.4801,15.5361,15.4641,15.5361,16500.0
2007-12-31 10:15:00,19.4,19.42,19.37,19.38,9000.0,15.5361,15.5521,15.5121,15.5201,9000.0
2007-12-31 10:20:00,19.39,19.39,19.34,19.34,5100.0,15.5281,15.5281,15.4881,15.4881,5100.0
2007-12-31 10:25:00,19.35,19.37,19.34,19.34,7800.0,15.4961,15.5121,15.4881,15.4881,7800.0
2007-12-31 10:30:00,19.34,19.35,19.34,19.34,7800.0,15.4881,15.4961,15.4881,15.4881,7800.0
2007-12-31 10:35:00,19.34,19.35,19.28,19.28,13200.0,15.4881,15.4961,15.44,15.44,13200.0
2007-12-31 10:40:00,19.28,19.3,19.27,19.27,5100.0,15.44,15.456,15.432,15.432,5100.0
2007-12-31 10:45:00,19.26,19.28,19.25,19.25,5100.0,15.424,15.44,15.416,15.416,5100.0
2007-12-31 10:50:00,19.25,19.26,19.25,19.26,2700.0,15.416,15.424,15.416,15.424,2700.0
2007-12-31 10:55:00,19.27,19.28,19.26,19.28,7200.0,15.432,15.44,15.424,15.44,7200.0
2007-12-31 11:00:00,19.27,19.27,19.25,19.26,2100.0,15.432,15.432,15.416,15.424,2100.0
2007-12-31 11:05:00,19.26,19.28,19.24,19.28,25200.0,15.424,15.44,15.408,15.44,25200.0
2007-12-31 11:10:00,19.27,19.33,19.27,19.33,9600.0,15.432,15.4801,15.432,15.4801,9600.0
2007-12-31 11:15:00,19.31,19.31,19.28,19.28,8700.0,15.4641,15.4641,15.44,15.44,8700.0
2007-12-31 11:20:00,19.3,19.3,19.24,19.25,10500.0,15.456,15.456,15.408,15.416,10500.0
2007-12-31 11:25:00,19.24,19.27,19.24,19.27,6000.0,15.408,15.432,15.408,15.432,6000.0
2007-12-31 11:30:00,19.26,19.28,19.25,19.26,3600.0,15.424,15.44,15.416,15.424,3600.0
2007-12-31 11:35:00,19.27,19.32,19.26,19.32,5700.0,15.432,15.4721,15.424,15.4721,5700.0
2007-12-31 11:40:00,19.32,19.32,19.3,19.3,6000.0,15.4721,15.4721,15.456,15.456,6000.0
2007-12-31 11:45:00,19.3,19.32,19.3,19.31,5100.0,15.456,15.4721,15.456,15.4641,5100.0
2007-12-31 11:50:00,19.31,19.31,19.29,19.29,4200.0,15.4641,15.4641,15.448,15.448,4200.0
2007-12-31 11:55:00,19.29,19.3,19.28,19.28,5100.0,15.448,15.456,15.44,15.44,5100.0
2007-12-31 12:00:00,19.28,19.29,19.26,19.29,7800.0,15.44,15.448,15.424,15.448,7800.0
2007-12-31 12:05:00,19.29,19.32,19.29,19.3,9600.0,15.448,15.4721,15.448,15.456,9600.0
2007-12-31 12:10:00,19.31,19.31,19.3,19.3,3300.0,15.4641,15.4641,15.456,15.456,3300.0
2007-12-31 12:15:00,19.31,19.31,19.29,19.3,3600.0,15.4641,15.4641,15.448,15.456,3600.0
2007-12-31 12:20:00,19.29,19.31,19.29,19.31,6600.0,15.448,15.4641,15.448,15.4641,6600.0
2007-12-31 12:25:00,19.31,19.31,19.28,19.28,10200.0,15.4641,15.4641,15.44,15.44,10200.0
2007-12-31 12:30:00,19.3,19.3,19.26,19.27,9600.0,15.456,15.456,15.424,15.432,9600.0
2007-12-31 12:35:00,19.27,19.28,19.25,19.25,2700.0,15.432,15.44,15.416,15.416,2700.0
2007-12-31 12:40:00,19.27,19.29,19.25,19.28,7800.0,15.432,15.448,15.416,15.44,7800.0
2007-12-31 12:45:00,19.28,19.3,19.26,19.26,7200.0,15.44,15.456,15.424,15.424,7200.0
2007-12-31 12:50:00,19.29,19.3,19.26,19.3,8100.0,15.448,15.456,15.424,15.456,8100.0
2007-12-31 12:55:00,19.3,19.3,19.27,19.29,4500.0,15.456,15.456,15.432,15.448,4500.0
2007-12-31 13:00:00,19.28,19.29,19.26,19.29,3600.0,15.44,15.448,15.424,15.448,3600.0
2007-12-31 13:05:00,19.27,19.31,19.27,19.3,5100.0,15.432,15.4641,15.432,15.456,5100.0
2007-12-31 13:10:00,19.31,19.35,19.31,19.35,9300.0,15.4641,15.4961,15.4641,15.4961,9300.0
2007-12-31 13:15:00,19.34,19.35,19.33,19.33,6000.0,15.4881,15.4961,15.4801,15.4801,6000.0
2007-12-31 13:20:00,19.34,19.34,19.33,19.34,7500.0,15.4881,15.4881,15.4801,15.4881,7500.0
2007-12-31 13:25:00,19.33,19.35,19.32,19.32,9000.0,15.4801,15.4961,15.4721,15.4721,9000.0
2007-12-31 13:30:00,19.33,19.33,19.31,19.31,3000.0,15.4801,15.4801,15.4641,15.4641,3000.0
2007-12-31 13:35:00,19.32,19.35,19.31,19.33,12600.0,15.4721,15.4961,15.4641,15.4801,12600.0
2007-12-31 13:40:00,19.33,19.35,19.32,19.35,6300.0,15.4801,15.4961,15.4721,15.4961,6300.0
2007-12-31 13:45:00,19.34,19.38,19.34,19.37,21300.0,15.4881,15.5201,15.4881,15.5121,21300.0
2007-12-31 13:50:00,19.38,19.38,19.35,19.36,12000.0,15.5201,15.5201,15.4961,15.5041,12000.0
2007-12-31 13:55:00,19.36,19.37,19.35,19.36,6600.0,15.5041,15.5121,15.4961,15.5041,6600.0
2007-12-31 14:00:00,19.36,19.36,19.35,19.36,9600.0,15.5041,15.5041,15.4961,15.5041,9600.0
2007-12-31 14:05:00,19.36,19.36,19.35,19.36,9600.0,15.5041,15.5041,15.4961,15.5041,9600.0
2007-12-31 14:10:00,19.36,19.4,19.36,19.4,19500.0,15.5041,15.5361,15.5041,15.5361,19500.0
2007-12-31 14:15:00,19.4,19.4,19.35,19.38,20400.0,15.5361,15.5361,15.4961,15.5201,20400.0
2007-12-31 14:20:00,19.39,19.39,19.37,19.38,16200.0,15.5281,15.5281,15.5121,15.5201,16200.0
2007-12-31 14:25:00,19.37,19.39,19.37,19.37,17400.0,15.5121,15.5281,15.5121,15.5121,17400.0
2007-12-31 14:30:00,19.36,19.37,19.33,19.34,12000.0,15.5041,15.5121,15.4801,15.4881,12000.0
2007-12-31 14:35:00,19.33,19.37,19.33,19.36,15300.0,15.4801,15.5121,15.4801,15.5041,15300.0
2007-12-31 14:40:00,19.35,19.37,19.33,19.33,14700.0,15.4961,15.5121,15.4801,15.4801,14700.0
2007-12-31 14:45:00,19.33,19.37,19.33,19.37,13200.0,15.4801,15.5121,15.4801,15.5121,13200.0
2007-12-31 14:50:00,19.37,19.39,19.36,19.37,10500.0,15.5121,15.5281,15.5041,15.5121,10500.0
2007-12-31 14:55:00,19.37,19.39,19.37,19.38,12600.0,15.5121,15.5281,15.5121,15.5201,12600.0
2007-12-31 15:00:00,19.38,19.38,19.36,19.36,12900.0,15.5201,15.5201,15.5041,15.5041,12900.0
2007-12-31 15:05:00,19.36,19.38,19.36,19.38,14100.0,15.5041,15.5201,15.5041,15.5201,14100.0
2007-12-31 15:10:00,19.38,19.42,19.38,19.41,22200.0,15.5201,15.5521,15.5201,15.5441,22200.0
2007-12-31 15:15:00,19.42,19.42,19.4,19.42,12300.0,15.5521,15.5521,15.5361,15.5521,12300.0
2007-12-31 15:20:00,19.42,19.44,19.41,19.43,24900.0,15.5521,15.5682,15.5441,15.5602,24900.0
2007-12-31 15:25:00,19.43,19.46,19.43,19.45,24000.0,15.5602,15.5842,15.5602,15.5762,24000.0
2007-12-31 15:30:00,19.45,19.45,19.4,19.41,45600.0,15.5762,15.5762,15.5361,15.5441,45600.0
2007-12-31 15:35:00,19.41,19.41,19.37,19.38,18600.0,15.5441,15.5441,15.5121,15.5201,18600.0
2007-12-31 15:40:00,19.37,19.4,19.37,19.39,36000.0,15.5121,15.5361,15.5121,15.5281,36000.0
2007-12-31 15:45:00,19.39,19.39,19.33,19.37,55800.0,15.5281,15.5281,15.4801,15.5121,55800.0
2007-12-31 15:50:00,19.37,19.39,19.34,19.36,45300.0,15.5121,15.5281,15.4881,15.5041,45300.0
2007-12-31 15:55:00,19.36,19.36,19.31,19.32,89400.0,15.5041,15.5041,15.4641,15.4721,89400.0
2008-01-02 09:30:00,19.2,19.29,19.1,19.12,59700.0,15.376,15.448,15.2959,15.3119,59700.0
2008-01-02 09:35:00,19.14,19.2,19.1,19.2,27300.0,15.3279,15.376,15.2959,15.376,27300.0
2008-01-02 09:40:00,19.2,19.27,19.19,19.25,38400.0,15.376,15.432,15.368,15.416,38400.0
2008-01-02 09:45:00,19.25,19.3,19.24,19.29,36900.0,15.416,15.456,15.408,15.448,36900.0
2008-01-02 09:50:00,19.29,19.36,19.29,19.36,31200.0,15.448,15.5041,15.448,15.5041,31200.0
2008-01-02 09:55:00,19.36,19.4,19.33,19.34,39900.0,15.5041,15.5361,15.4801,15.4881,39900.0
2008-01-02 10:00:00,19.33,19.33,19.13,19.13,57000.0,15.4801,15.4801,15.3199,15.3199,57000.0
2008-01-02 10:05:00,19.14,19.14,19.08,19.1,39000.0,15.3279,15.3279,15.2799,15.2959,39000.0
2008-01-02 10:10:00,19.09,19.12,19.08,19.08,24900.0,15.2879,15.3119,15.2799,15.2799,24900.0
2008-01-02 10:15:00,19.08,19.12,19.02,19.05,63300.0,15.2799,15.3119,15.2318,15.2558,63300.0
2008-01-02 10:20:00,19.04,19.08,19.03,19.07,12600.0,15.2478,15.2799,15.2398,15.2719,12600.0
2008-01-02 10:25:00,19.08,19.1,19.07,19.08,26400.0,15.2799,15.2959,15.2719,15.2799,26400.0
2008-01-02 10:30:00,19.08,19.08,19.06,19.08,30300.0,15.2799,15.2799,15.2638,15.2799,30300.0
2008-01-02 10:35:00,19.08,19.08,19.02,19.03,15300.0,15.2799,15.2799,15.2318,15.2398,15300.0
2008-01-02 10:40:00,19.02,19.02,19.0,19.01,16200.0,15.2318,15.2318,15.2158,15.2238,16200.0
2008-01-02 10:45:00,19.0,19.01,18.99,18.99,23400.0,15.2158,15.2238,15.2078,15.2078,23400.0
2008-01-02 10:50:00,18.99,19.04,18.98,19.02,31500.0,15.2078,15.2478,15.1998,15.2318,31500.0
2008-01-02 10:55:00,19.03,19.05,19.0,19.01,21000.0,15.2398,15.2558,15.2158,15.2238,21000.0
2008-01-02 11:00:00,19.01,19.03,18.98,18.99,24000.0,15.2238,15.2398,15.1998,15.2078,24000.0
2008-01-02 11:05:00,18.99,19.0,18.98,18.98,26700.0,15.2078,15.2158,15.1998,15.1998,26700.0
2008-01-02 11:10:00,18.98,19.0,18.97,18.97,38100.0,15.1998,15.2158,15.1918,15.1918,38100.0
2008-01-02 11:15:00,18.97,18.98,18.94,18.94,40500.0,15.1918,15.1998,15.1677,15.1677,40500.0
2008-01-02 11:20:00,18.92,18.94,18.89,18.91,25200.0,15.1517,15.1677,15.1277,15.1437,25200.0
2008-01-02 11:25:00,18.9,18.91,18.9,18.9,23100.0,15.1357,15.1437,15.1357,15.1357,23100.0
2008-01-02 11:30:00,18.9,18.9,18.89,18.9,41100.0,15.1357,15.1357,15.1277,15.1357,41100.0
2008-01-02 11:35:00,18.9,18.9,18.83,18.83,30000.0,15.1357,15.1357,15.0797,15.0797,30000.0
2008-01-02 11:40:00,18.85,18.85,18.8,18.81,22200.0,15.0957,15.0957,15.0556,15.0636,22200.0
2008-01-02 11:45:00,18.8,18.82,18.8,18.82,11700.0,15.0556,15.0716,15.0556,15.0716,11700.0
2008-01-02 11:50:00,18.8,18.87,18.8,18.86,32100.0,15.0556,15.1117,15.0556,15.1037,32100.0
2008-01-02 11:55:00,18.86,18.86,18.84,18.85,30600.0,15.1037,15.1037,15.0877,15.0957,30600.0
2008-01-02 12:00:00,18.85,18.85,18.81,18.81,17400.0,15.0957,15.0957,15.0636,15.0636,17400.0
2008-01-02 12:05:00,18.81,18.81,18.79,18.8,47400.0,15.0636,15.0636,15.0476,15.0556,47400.0
2008-01-02 12:10:00,18.8,18.8,18.79,18.79,23700.0,15.0556,15.0556,15.0476,15.0476,23700.0
2008-01-02 12:15:00,18.79,18.8,18.77,18.78,32100.0,15.0476,15.0556,15.0316,15.0396,32100.0
2008-01-02 12:20:00,18.78,18.78,18.74,18.74,39000.0,15.0396,15.0396,15.0076,15.0076,39000.0
2008-01-02 12:25:00,18.74,18.76,18.73,18.74,17400.0,15.0076,15.0236,14.9996,15.0076,17400.0
2008-01-02 12:30:00,18.74,18.75,18.73,18.74,40200.0,15.0076,15.0156,14.9996,15.0076,40200.0
2008-01-02 12:35:00,18.74,18.77,18.74,18.77,26700.0,15.0076,15.0316,15.0076,15.0316,26700.0
2008-01-02 12:40:00,18.78,18.78,18.76,18.76,25800.0,15.0396,15.0396,15.0236,15.0236,25800.0
2008-01-02 12:45:00,18.76,18.77,18.76,18.76,21600.0,15.0236,15.0316,15.0236,15.0236,21600.0
2008-01-02 12:50:00,18.76,18.77,18.75,18.77,19800.0,15.0236,15.0316,15.0156,15.0316,19800.0
2008-01-02 12:55:00,18.77,18.78,18.77,18.78,17700.0,15.0316,15.0396,15.0316,15.0396,17700.0
2008-01-02 13:00:00,18.77,18.78,18.75,18.75,27000.0,15.0316,15.0396,15.0156,15.0156,27000.0
2008-01-02 13:05:00,18.75,18.78,18.74,18.76,69300.0,15.0156,15.0396,15.0076,15.0236,69300.0
2008-01-02 13:10:00,18.76,18.77,18.74,18.74,27900.0,15.0236,15.0316,15.0076,15.0076,27900.0
2008-01-02 13:15:00,18.75,18.76,18.74,18.75,18900.0,15.0156,15.0236,15.0076,15.0156,18900.0
2008-01-02 13:20:00,18.75,18.8,18.75,18.79,64800.0,15.0156,15.0556,15.0156,15.0476,64800.0
2008-01-02 13:25:00,18.78,18.81,18.78,18.81,36000.0,15.0396,15.0636,15.0396,15.0636,36000.0
2008-01-02 13:30:00,18.8,18.81,18.78,18.8,32100.0,15.0556,15.0636,15.0396,15.0556,32100.0
2008-01-02 13:35:00,18.8,18.83,18.8,18.83,23100.0,15.0556,15.0797,15.0556,15.0797,23100.0
2008-01-02 13:40:00,18.81,18.83,18.81,18.82,9300.0,15.0636,15.0797,15.0636,15.0716,9300.0
2008-01-02 13:45:00,18.82,18.85,18.82,18.85,20100.0,15.0716,15.0957,15.0716,15.0957,20100.0
2008-01-02 13:50:00,18.84,18.86,18.84,18.84,24900.0,15.0877,15.1037,15.0877,15.0877,24900.0
2008-01-02 13:55:00,18.84,18.85,18.84,18.84,20700.0,15.0877,15.0957,15.0877,15.0877,20700.0
2008-01-02 14:00:00,18.84,18.85,18.83,18.83,51900.0,15.0877,15.0957,15.0797,15.0797,51900.0
2008-01-02 14:05:00,18.84,18.93,18.83,18.92,61200.0,15.0877,15.1597,15.0797,15.1517,61200.0
2008-01-02 14:10:00,18.94,18.98,18.93,18.96,35400.0,15.1677,15.1998,15.1597,15.1838,35400.0
2008-01-02 14:15:00,18.97,18.98,18.95,18.96,24300.0,15.1918,15.1998,15.1758,15.1838,24300.0
2008-01-02 14:20:00,18.95,18.96,18.89,18.9,30300.0,15.1758,15.1838,15.1277,15.1357,30300.0
2008-01-02 14:25:00,18.89,18.94,18.87,18.87,17700.0,15.1277,15.1677,15.1117,15.1117,17700.0
2008-01-02 14:30:00,18.88,18.9,18.87,18.88,25200.0,15.1197,15.1357,15.1117,15.1197,25200.0
2008-01-02 14:35:00,18.88,18.88,18.83,18.84,46800.0,15.1197,15.1197,15.0797,15.0877,46800.0
2008-01-02 14:40:00,18.83,18.85,18.83,18.84,54000.0,15.0797,15.0957,15.0797,15.0877,54000.0
2008-01-02 14:45:00,18.84,18.85,18.83,18.84,18300.0,15.0877,15.0957,15.0797,15.0877,18300.0
2008-01-02 14:50:00,18.84,18.85,18.83,18.85,24300.0,15.0877,15.0957,15.0797,15.0957,24300.0
2008-01-02 14:55:00,18.84,18.84,18.83,18.84,46800.0,15.0877,15.0877,15.0797,15.0877,46800.0
2008-01-02 15:00:00,18.83,18.84,18.78,18.79,45000.0,15.0797,15.0877,15.0396,15.0476,45000.0
2008-01-02 15:05:00,18.79,18.8,18.78,18.79,101700.0,15.0476,15.0556,15.0396,15.0476,101700.0
2008-01-02 15:10:00,18.78,18.8,18.78,18.78,61800.0,15.0396,15.0556,15.0396,15.0396,61800.0
2008-01-02 15:15:00,18.78,18.79,18.76,18.76,44700.0,15.0396,15.0476,15.0236,15.0236,44700.0
2008-01-02 15:20:00,18.77,18.77,18.73,18.75,250800.0,15.0316,15.0316,14.9996,15.0156,250800.0
2008-01-02 15:25:00,18.74,18.75,18.71,18.74,84600.0,15.0076,15.0156,14.9836,15.0076,84600.0
2008-01-02 15:30:00,18.74,18.77,18.73,18.77,49800.0,15.0076,15.0316,14.9996,15.0316,49800.0
2008-01-02 15:35:00,18.77,18.81,18.76,18.81,92400.0,15.0316,15.0636,15.0236,15.0636,92400.0
2008-01-02 15:40:00,18.81,18.85,18.79,18.83,103500.0,15.0636,15.0957,15.0476,15.0797,103500.0
2008-01-02 15:45:00,18.83,18.84,18.82,18.84,177900.0,15.0797,15.0877,15.0716,15.0877,177900.0
2008-01-02 15:50:00,18.84,18.84,18.82,18.84,133500.0,15.0877,15.0877,15.0716,15.0877,133500.0
2008-01-02 15:55:00,18.84,18.85,18.79,18.81,109800.0,15.0877,15.0957,15.0476,15.0636,109800.0
2008-01-03 09:30:00,18.93,18.93,18.85,18.85,40200.0,15.1597,15.1597,15.0957,15.0957,40200.0
2008-01-03 09:35:00,18.86,18.93,18.85,18.85,17700.0,15.1037,15.1597,15.0957,15.0957,17700.0
2008-01-03 09:40:00,18.86,18.91,18.81,18.84,26100.0,15.1037,15.1437,15.0636,15.0877,26100.0
2008-01-03 09:45:00,18.85,18.88,18.84,18.85,21000.0,15.0957,15.1197,15.0877,15.0957,21000.0
2008-01-03 09:50:00,18.85,18.88,18.85,18.86,15000.0,15.0957,15.1197,15.0957,15.1037,15000.0
2008-01-03 09:55:00,18.87,18.97,18.87,18.94,13200.0,15.1117,15.1918,15.1117,15.1677,13200.0
2008-01-03 10:00:00,18.95,19.05,18.93,18.93,37500.0,15.1758,15.2558,15.1597,15.1597,37500.0
2008-01-03 10:05:00,18.94,18.97,18.92,18.94,22500.0,15.1677,15.1918,15.1517,15.1677,22500.0
2008-01-03 10:10:00,18.94,18.95,18.89,18.9,22200.0,15.1677,15.1758,15.1277,15.1357,22200.0
2008-01-03 10:15:00,18.91,18.92,18.89,18.91,9600.0,15.1437,15.1517,15.1277,15.1437,9600.0
2008-01-03 10:20:00,18.91,18.92,18.86,18.87,12600.0,15.1437,15.1517,15.1037,15.1117,12600.0
2008-01-03 10:25:00,18.87,18.95,18.83,18.91,31800.0,15.1117,15.1758,15.0797,15.1437,31800.0
2008-01-03 10:30:00,18.92,18.95,18.91,18.95,28500.0,15.1517,15.1758,15.1437,15.1758,28500.0
2008-01-03 10:35:00,18.95,19.04,18.94,19.04,94200.0,15.1758,15.2478,15.1677,15.2478,94200.0
2008-01-03 10:40:00,19.05,19.07,19.0,19.06,74400.0,15.2558,15.2719,15.2158,15.2638,74400.0
2008-01-03 10:45:00,19.06,19.14,19.06,19.13,92400.0,15.2638,15.3279,15.2638,15.3199,92400.0
2008-01-03 10:50:00,19.13,19.17,19.06,19.08,68100.0,15.3199,15.3519,15.2638,15.2799,68100.0
2008-01-03 10:55:00,19.08,19.12,19.05,19.11,22800.0,15.2799,15.3119,15.2558,15.3039,22800.0
2008-01-03 11:00:00,19.11,19.24,19.1,19.22,62700.0,15.3039,15.408,15.2959,15.392,62700.0
2008-01-03 11:05:00,19.22,19.24,19.21,19.24,35700.0,15.392,15.408,15.384,15.408,35700.0
2008-01-03 11:10:00,19.25,19.25,19.17,19.2,41100.0,15.416,15.416,15.3519,15.376,41100.0
2008-01-03 11:15:00,19.18,19.25,19.16,19.22,46800.0,15.3599,15.416,15.3439,15.392,46800.0
2008-01-03 11:20:00,19.23,19.27,19.18,19.2,51300.0,15.4,15.432,15.3599,15.376,51300.0
2008-01-03 11:25:00,19.2,19.3,19.19,19.26,111900.0,15.376,15.456,15.368,15.424,111900.0
2008-01-03 11:30:00,19.26,19.3,19.23,19.28,129000.0,15.424,15.456,15.4,15.44,129000.0
2008-01-03 11:35:00,19.28,19.28,19.25,19.28,32700.0,15.44,15.44,15.416,15.44,32700.0
2008-01-03 11:40:00,19.28,19.3,19.25,19.25,55200.0,15.44,15.456,15.416,15.416,55200.0
2008-01-03 11:45:00,19.26,19.28,19.25,19.26,32700.0,15.424,15.44,15.416,15.424,32700.0
2008-01-03 11:50:00,19.26,19.27,19.25,19.26,33900.0,15.424,15.432,15.416,15.424,33900.0
2008-01-03 11:55:00,19.25,19.27,19.23,19.25,34500.0,15.416,15.432,15.4,15.416,34500.0
2008-01-03 12:00:00,19.25,19.27,19.24,19.26,36300.0,15.416,15.432,15.408,15.424,36300.0
2008-01-03 12:05:00,19.26,19.27,19.22,19.22,21900.0,15.424,15.432,15.392,15.392,21900.0
2008-01-03 12:10:00,19.22,19.22,19.15,19.17,27300.0,15.392,15.392,15.3359,15.3519,27300.0
2008-01-03 12:15:00,19.17,19.17,19.13,19.15,34200.0,15.3519,15.3519,15.3199,15.3359,34200.0
2008-01-03 12:20:00,19.17,19.17,19.13,19.14,21900.0,15.3519,15.3519,15.3199,15.3279,21900.0
2008-01-03 12:25:00,19.14,19.14,19.13,19.14,22500.0,15.3279,15.3279,15.3199,15.3279,22500.0
2008-01-03 12:30:00,19.14,19.14,19.11,19.11,12300.0,15.3279,15.3279,15.3039,15.3039,12300.0
2008-01-03 12:35:00,19.11,19.11,19.1,19.1,53400.0,15.3039,15.3039,15.2959,15.2959,53400.0
2008-01-03 12:40:00,19.1,19.1,19.04,19.05,21300.0,15.2959,15.2959,15.2478,15.2558,21300.0
2008-01-03 12:45:00,19.04,19.05,19.02,19.03,16200.0,15.2478,15.2558,15.2318,15.2398,16200.0
2008-01-03 12:50:00,19.03,19.04,19.01,19.01,21300.0,15.2398,15.2478,15.2238,15.2238,21300.0
2008-01-03 12:55:00,19.02,19.06,19.01,19.06,73800.0,15.2318,15.2638,15.2238,15.2638,73800.0
2008-01-03 13:00:00,19.06,19.07,19.04,19.04,7800.0,15.2638,15.2719,15.2478,15.2478,7800.0
2008-01-03 13:05:00,19.02,19.03,19.0,19.02,12300.0,15.2318,15.2398,15.2158,15.2318,12300.0
2008-01-03 13:10:00,19.01,19.02,19.01,19.01,11700.0,15.2238,15.2318,15.2238,15.2238,11700.0
2008-01-03 13:15:00,19.01,19.02,18.98,19.0,35400.0,15.2238,15.2318,15.1998,15.2158,35400.0
2008-01-03 13:20:00,19.0,19.03,19.0,19.02,15000.0,15.2158,15.2398,15.2158,15.2318,15000.0
2008-01-03 13:25:00,19.02,19.03,19.0,19.01,16800.0,15.2318,15.2398,15.2158,15.2238,16800.0
2008-01-03 13:30:00,19.02,19.06,19.01,19.06,30000.0,15.2318,15.2638,15.2238,15.2638,30000.0
2008-01-03 13:35:00,19.06,19.06,19.01,19.03,13200.0,15.2638,15.2638,15.2238,15.2398,13200.0
2008-01-03 13:40:00,19.03,19.05,19.02,19.03,13500.0,15.2398,15.2558,15.2318,15.2398,13500.0
2008-01-03 13:45:00,19.04,19.05,19.02,19.02,26400.0,15.2478,15.2558,15.2318,15.2318,26400.0
2008-01-03 13:50:00,19.02,19.02,19.0,19.01,31500.0,15.2318,15.2318,15.2158,15.2238,31500.0
2008-01-03 13:55:00,19.01,19.01,18.97,18.97,15900.0,15.2238,15.2238,15.1918,15.1918,15900.0
2008-01-03 14:00:00,18.97,18.97,18.95,18.95,23700.0,15.1918,15.1918,15.1758,15.1758,23700.0
2008-01-03 14:05:00,18.96,18.98,18.95,18.97,26400.0,15.1838,15.1998,15.1758,15.1918,26400.0
2008-01-03 14:10:00,18.96,18.97,18.93,18.97,29700.0,15.1838,15.1918,15.1597,15.1918,29700.0
2008-01-03 14:15:00,18.98,18.98,18.97,18.98,16200.0,15.1998,15.1998,15.1918,15.1998,16200.0
2008-01-03 14:20:00,18.98,19.0,18.97,19.0,26700.0,15.1998,15.2158,15.1918,15.2158,26700.0
2008-01-03 14:25:00,19.0,19.0,18.97,18.97,13200.0,15.2158,15.2158,15.1918,15.1918,13200.0
2008-01-03 14:30:00,18.98,18.98,18.97,18.98,20700.0,15.1998,15.1998,15.1918,15.1998,20700.0
2008-01-03 14:35:00,18.98,19.01,18.98,19.01,18300.0,15.1998,15.2238,15.1998,15.2238,18300.0
2008-01-03 14:40:00,19.01,19.01,18.97,18.98,23400.0,15.2238,15.2238,15.1918,15.1998,23400.0
2008-01-03 14:45:00,18.99,18.99,18.97,18.98,10800.0,15.2078,15.2078,15.1918,15.1998,10800.0
2008-01-03 14:50:00,18.97,19.0,18.97,18.97,12900.0,15.1918,15.2158,15.1918,15.1918,12900.0
2008-01-03 14:55:00,18.96,18.97,18.95,18.96,16500.0,15.1838,15.1918,15.1758,15.1838,16500.0
2008-01-03 15:00:00,18.96,18.97,18.94,18.95,25800.0,15.1838,15.1918,15.1677,15.1758,25800.0
2008-01-03 15:05:00,18.95,18.97,18.94,18.96,17100.0,15.1758,15.1918,15.1677,15.1838,17100.0
2008-01-03 15:10:00,18.97,18.97,18.94,18.94,20700.0,15.1918,15.1918,15.1677,15.1677,20700.0
2008-01-03 15:15:00,18.95,18.95,18.87,18.88,34500.0,15.1758,15.1758,15.1117,15.1197,34500.0
2008-01-03 15:20:00,18.88,18.88,18.85,18.85,18900.0,15.1197,15.1197,15.0957,15.0957,18900.0
2008-01-03 15:25:00,18.86,18.87,18.81,18.84,36900.0,15.1037,15.1117,15.0636,15.0877,36900.0
2008-01-03 15:30:00,18.84,18.85,18.8,18.81,42000.0,15.0877,15.0957,15.0556,15.0636,42000.0
2008-01-03 15:35:00,18.82,18.84,18.82,18.83,29700.0,15.0716,15.0877,15.0716,15.0797,29700.0
2008-01-03 15:40:00,18.83,18.87,18.83,18.86,73200.0,15.0797,15.1117,15.0797,15.1037,73200.0
2008-01-03 15:45:00,18.86,18.9,18.86,18.88,87900.0,15.1037,15.1357,15.1037,15.1197,87900.0
2008-01-03 15:50:00,18.89,18.89,18.85,18.86,117900.0,15.1277,15.1277,15.0957,15.1037,117900.0
2008-01-03 15:55:00,18.86,18.87,18.84,18.85,152700.0,15.1037,15.1117,15.0877,15.0957,152700.0
2008-01-04 09:30:00,18.7,18.7,18.38,18.39,143700.0,14.9755,14.9755,14.7193,14.7273,143700.0
2008-01-04 09:35:00,18.39,18.4,18.23,18.23,113100.0,14.7273,14.7353,14.5992,14.5992,113100.0
2008-01-04 09:40:00,18.25,18.33,18.13,18.28,83100.0,14.6152,14.6792,14.5191,14.6392,83100.0
2008-01-04 09:45:00,18.25,18.27,18.21,18.25,34500.0,14.6152,14.6312,14.5831,14.6152,34500.0
2008-01-04 09:50:00,18.24,18.34,18.24,18.32,78300.0,14.6072,14.6872,14.6072,14.6712,78300.0
2008-01-04 09:55:00,18.32,18.36,18.29,18.3,72600.0,14.6712,14.7033,14.6472,14.6552,72600.0
2008-01-04 10:00:00,18.32,18.35,18.29,18.35,133200.0,14.6712,14.6953,14.6472,14.6953,133200.0
2008-01-04 10:05:00,18.34,18.37,18.32,18.37,37500.0,14.6872,14.7113,14.6712,14.7113,37500.0
2008-01-04 10:10:00,18.35,18.36,18.31,18.32,57600.0,14.6953,14.7033,14.6632,14.6712,57600.0
2008-01-04 10:15:00,18.32,18.34,18.29,18.29,24300.0,14.6712,14.6872,14.6472,14.6472,24300.0
2008-01-04 10:20:00,18.29,18.3,18.27,18.29,39600.0,14.6472,14.6552,14.6312,14.6472,39600.0
2008-01-04 10:25:00,18.29,18.29,18.2,18.2,62700.0,14.6472,14.6472,14.5751,14.5751,62700.0
2008-01-04 10:30:00,18.2,18.24,18.13,18.17,133200.0,14.5751,14.6072,14.5191,14.5511,133200.0
2008-01-04 10:35:00,18.16,18.2,18.16,18.19,42300.0,14.5431,14.5751,14.5431,14.5671,42300.0
2008-01-04 10:40:00,18.2,18.24,18.19,18.2,93600.0,14.5751,14.6072,14.5671,14.5751,93600.0
2008-01-04 10:45:00,18.2,18.23,18.17,18.23,54600.0,14.5751,14.5992,14.5511,14.5992,54600.0
2008-01-04 10:50:00,18.23,18.24,18.2,18.21,53400.0,14.5992,14.6072,14.5751,14.5831,53400.0
2008-01-04 10:55:00,18.21,18.22,18.16,18.16,32400.0,14.5831,14.5911,14.5431,14.5431,32400.0
2008-01-04 11:00:00,18.17,18.18,18.14,18.14,65100.0,14.5511,14.5591,14.5271,14.5271,65100.0
2008-01-04 11:05:00,18.15,18.15,18.1,18.12,79800.0,14.5351,14.5351,14.495,14.5111,79800.0
2008-01-04 11:10:00,18.12,18.15,18.09,18.15,32700.0,14.5111,14.5351,14.487,14.5351,32700.0
2008-01-04 11:15:00,18.15,18.16,18.14,18.16,21900.0,14.5351,14.5431,14.5271,14.5431,21900.0
2008-01-04 11:20:00,18.17,18.19,18.16,18.18,57900.0,14.5511,14.5671,14.5431,14.5591,57900.0
2008-01-04 11:25:00,18.18,18.23,18.17,18.19,64800.0,14.5591,14.5992,14.5511,14.5671,64800.0
2008-01-04 11:30:00,18.2,18.2,18.17,18.18,22200.0,14.5751,14.5751,14.5511,14.5591,22200.0
2008-01-04 11:35:00,18.18,18.2,18.17,18.17,39000.0,14.5591,14.5751,14.5511,14.5511,39000.0
2008-01-04 11:40:00,18.16,18.19,18.16,18.18,24900.0,14.5431,14.5671,14.5431,14.5591,24900.0
2008-01-04 11:45:00,18.18,18.2,18.14,18.15,56400.0,14.5591,14.5751,14.5271,14.5351,56400.0
2008-01-04 11:50:00,18.16,18.22,18.16,18.2,65400.0,14.5431,14.5911,14.5431,14.5751,65400.0
2008-01-04 11:55:00,18.21,18.21,18.17,18.19,33600.0,14.5831,14.5831,14.5511,14.5671,33600.0
2008-01-04 12:00:00,18.19,18.21,18.18,18.21,50400.0,14.5671,14.5831,14.5591,14.5831,50400.0
2008-01-04 12:05:00,18.2,18.25,18.19,18.24,34500.0,14.5751,14.6152,14.5671,14.6072,34500.0
2008-01-04 12:10:00,18.25,18.26,18.22,18.22,33300.0,14.6152,14.6232,14.5911,14.5911,33300.0
2008-01-04 12:15:00,18.23,18.24,18.2,18.21,21300.0,14.5992,14.6072,14.5751,14.5831,21300.0
2008-01-04 12:20:00,18.2,18.2,18.15,18.15,24600.0,14.5751,14.5751,14.5351,14.5351,24600.0
2008-01-04 12:25:00,18.15,18.19,18.15,18.19,37500.0,14.5351,14.5671,14.5351,14.5671,37500.0
2008-01-04 12:30:00,18.19,18.22,18.16,18.17,50100.0,14.5671,14.5911,14.5431,14.5511,50100.0
2008-01-04 12:35:00,18.17,18.22,18.17,18.21,64200.0,14.5511,14.5911,14.5511,14.5831,64200.0
2008-01-04 12:40:00,18.21,18.22,18.19,18.22,87600.0,14.5831,14.5911,14.5671,14.5911,87600.0
2008-01-04 12:45:00,18.22,18.23,18.21,18.21,35400.0,14.5911,14.5992,14.5831,14.5831,35400.0
2008-01-04 12:50:00,18.22,18.23,18.2,18.21,14700.0,14.5911,14.5992,14.5751,14.5831,14700.0
2008-01-04 12:55:00,18.2,18.22,18.2,18.21,19500.0,14.5751,14.5911,14.5751,14.5831,19500.0
2008-01-04 13:00:00,18.21,18.21,18.2,18.21,10200.0,14.5831,14.5831,14.5751,14.5831,10200.0
2008-01-04 13:05:00,18.21,18.21,18.2,18.2,30300.0,14.5831,14.5831,14.5751,14.5751,30300.0
2008-01-04 13:10:00,18.2,18.21,18.2,18.2,15600.0,14.5751,14.5831,14.5751,14.5751,15600.0
2008-01-04 13:15:00,18.2,18.21,18.19,18.19,23400.0,14.5751,14.5831,14.5671,14.5671,23400.0
2008-01-04 13:20:00,18.2,18.2,18.19,18.19,20100.0,14.5751,14.5751,14.5671,14.5671,20100.0
2008-01-04 13:25:00,18.2,18.21,18.19,18.21,18000.0,14.5751,14.5831,14.5671,14.5831,18000.0
2008-01-04 13:30:00,18.2,18.2,18.19,18.19,20700.0,14.5751,14.5751,14.5671,14.5671,20700.0
2008-01-04 13:35:00,18.18,18.18,18.1,18.16,34200.0,14.5591,14.5591,14.495,14.5431,34200.0
2008-01-04 13:40:00,18.14,18.15,18.12,18.15,15300.0,14.5271,14.5351,14.5111,14.5351,15300.0
2008-01-04 13:45:00,18.14,18.14,18.1,18.14,28500.0,14.5271,14.5271,14.495,14.5271,28500.0
2008-01-04 13:50:00,18.14,18.2,18.14,18.19,29700.0,14.5271,14.5751,14.5271,14.5671,29700.0
2008-01-04 13:55:00,18.2,18.21,18.18,18.18,24300.0,14.5751,14.5831,14.5591,14.5591,24300.0
2008-01-04 14:00:00,18.2,18.2,18.15,18.19,60300.0,14.5751,14.5751,14.5351,14.5671,60300.0
2008-01-04 14:05:00,18.19,18.2,18.17,18.18,30600.0,14.5671,14.5751,14.5511,14.5591,30600.0
2008-01-04 14:10:00,18.17,18.19,18.17,18.18,29700.0,14.5511,14.5671,14.5511,14.5591,29700.0
2008-01-04 14:15:00,18.18,18.21,18.17,18.21,51000.0,14.5591,14.5831,14.5511,14.5831,51000.0
2008-01-04 14:20:00,18.2,18.2,18.11,18.12,43200.0,14.5751,14.5751,14.5031,14.5111,43200.0
2008-01-04 14:25:00,18.12,18.17,18.12,18.14,32400.0,14.5111,14.5511,14.5111,14.5271,32400.0
2008-01-04 14:30:00,18.14,18.17,18.14,18.17,48600.0,14.5271,14.5511,14.5271,14.5511,48600.0
2008-01-04 14:35:00,18.18,18.18,18.17,18.17,63600.0,14.5591,14.5591,14.5511,14.5511,63600.0
2008-01-04 14:40:00,18.17,18.18,18.17,18.18,57000.0,14.5511,14.5591,14.5511,14.5591,57000.0
2008-01-04 14:45:00,18.17,18.19,18.17,18.18,42300.0,14.5511,14.5671,14.5511,14.5591,42300.0
2008-01-04 14:50:00,18.18,18.18,18.17,18.17,51900.0,14.5591,14.5591,14.5511,14.5511,51900.0
2008-01-04 14:55:00,18.17,18.22,18.17,18.22,63300.0,14.5511,14.5911,14.5511,14.5911,63300.0
2008-01-04 15:00:00,18.22,18.25,18.21,18.21,59100.0,14.5911,14.6152,14.5831,14.5831,59100.0
2008-01-04 15:05:00,18.21,18.23,18.19,18.2,72900.0,14.5831,14.5992,14.5671,14.5751,72900.0
2008-01-04 15:10:00,18.2,18.22,18.17,18.17,67200.0,14.5751,14.5911,14.5511,14.5511,67200.0
2008-01-04 15:15:00,18.17,18.2,18.17,18.17,45600.0,14.5511,14.5751,14.5511,14.5511,45600.0
2008-01-04 15:20:00,18.18,18.18,18.12,18.13,74700.0,14.5591,14.5591,14.5111,14.5191,74700.0
2008-01-04 15:25:00,18.13,18.2,18.13,18.17,51300.0,14.5191,14.5751,14.5191,14.5511,51300.0
2008-01-04 15:30:00,18.17,18.19,18.12,18.13,54900.0,14.5511,14.5671,14.5111,14.5191,54900.0
2008-01-04 15:35:00,18.13,18.16,18.12,18.16,66900.0,14.5191,14.5431,14.5111,14.5431,66900.0
2008-01-04 15:40:00,18.16,18.19,18.15,18.18,106800.0,14.5431,14.5671,14.5351,14.5591,106800.0
2008-01-04 15:45:00,18.18,18.19,18.11,18.11,81900.0,14.5591,14.5671,14.5031,14.5031,81900.0
2008-01-04 15:50:00,18.1,18.1,18.04,18.04,74700.0,14.495,14.495,14.447,14.447,74700.0
2008-01-04 15:55:00,18.04,18.05,18.01,18.04,137700.0,14.447,14.455,14.423,14.447,137700.0
2008-01-07 09:30:00,18.27,18.27,18.18,18.22,56700.0,14.6312,14.6312,14.5591,14.5911,56700.0
2008-01-07 09:35:00,18.24,18.25,18.22,18.24,69300.0,14.6072,14.6152,14.5911,14.6072,69300.0
2008-01-07 09:40:00,18.24,18.3,18.22,18.28,54900.0,14.6072,14.6552,14.5911,14.6392,54900.0
2008-01-07 09:45:00,18.3,18.35,18.27,18.28,76200.0,14.6552,14.6953,14.6312,14.6392,76200.0
2008-01-07 09:50:00,18.28,18.32,18.28,18.32,39600.0,14.6392,14.6712,14.6392,14.6712,39600.0
2008-01-07 09:55:00,18.31,18.36,18.31,18.33,43200.0,14.6632,14.7033,14.6632,14.6792,43200.0
2008-01-07 10:00:00,18.32,18.36,18.3,18.35,40500.0,14.6712,14.7033,14.6552,14.6953,40500.0
2008-01-07 10:05:00,18.33,18.37,18.32,18.36,44100.0,14.6792,14.7113,14.6712,14.7033,44100.0
2008-01-07 10:10:00,18.34,18.35,18.32,18.35,45300.0,14.6872,14.6953,14.6712,14.6953,45300.0
2008-01-07 10:15:00,18.34,18.35,18.31,18.31,30900.0,14.6872,14.6953,14.6632,14.6632,30900.0
2008-01-07 10:20:00,18.31,18.34,18.24,18.34,75000.0,14.6632,14.6872,14.6072,14.6872,75000.0
2008-01-07 10:25:00,18.32,18.33,18.25,18.27,64500.0,14.6712,14.6792,14.6152,14.6312,64500.0
2008-01-07 10:30:00,18.26,18.3,18.21,18.23,51900.0,14.6232,14.6552,14.5831,14.5992,51900.0
2008-01-07 10:35:00,18.23,18.29,18.2,18.25,89400.0,14.5992,14.6472,14.5751,14.6152,89400.0
2008-01-07 10:40:00,18.26,18.28,18.25,18.27,20100.0,14.6232,14.6392,14.6152,14.6312,20100.0
2008-01-07 10:45:00,18.26,18.28,18.25,18.27,40800.0,14.6232,14.6392,14.6152,14.6312,40800.0
2008-01-07 10:50:00,18.27,18.33,18.25,18.31,165900.0,14.6312,14.6792,14.6152,14.6632,165900.0
2008-01-07 10:55:00,18.31,18.31,18.26,18.28,52500.0,14.6632,14.6632,14.6232,14.6392,52500.0
2008-01-07 11:00:00,18.28,18.31,18.27,18.28,45000.0,14.6392,14.6632,14.6312,14.6392,45000.0
2008-01-07 11:05:00,18.3,18.45,18.29,18.44,121500.0,14.6552,14.7753,14.6472,14.7673,121500.0
2008-01-07 11:10:00,18.44,18.45,18.4,18.42,32700.0,14.7673,14.7753,14.7353,14.7513,32700.0
2008-01-07 11:15:00,18.41,18.44,18.41,18.41,31500.0,14.7433,14.7673,14.7433,14.7433,31500.0
2008-01-07 11:20:00,18.41,18.41,18.38,18.41,21000.0,14.7433,14.7433,14.7193,14.7433,21000.0
2008-01-07 11:25:00,18.42,18.48,18.42,18.48,39600.0,14.7513,14.7994,14.7513,14.7994,39600.0
2008-01-07 11:30:00,18.49,18.61,18.48,18.61,41100.0,14.8074,14.9035,14.7994,14.9035,41100.0
2008-01-07 11:35:00,18.6,18.61,18.55,18.56,33000.0,14.8955,14.9035,14.8554,14.8634,33000.0
2008-01-07 11:40:00,18.55,18.59,18.55,18.58,38100.0,14.8554,14.8875,14.8554,14.8794,38100.0
2008-01-07 11:45:00,18.59,18.61,18.55,18.56,23100.0,14.8875,14.9035,14.8554,14.8634,23100.0
2008-01-07 11:50:00,18.55,18.61,18.55,18.59,22500.0,14.8554,14.9035,14.8554,14.8875,22500.0
2008-01-07 11:55:00,18.58,18.59,18.55,18.56,31500.0,14.8794,14.8875,14.8554,14.8634,31500.0
2008-01-07 12:00:00,18.56,18.56,18.5,18.54,53400.0,14.8634,14.8634,14.8154,14.8474,53400.0
2008-01-07 12:05:00,18.53,18.54,18.51,18.51,29700.0,14.8394,14.8474,14.8234,14.8234,29700.0
2008-01-07 12:10:00,18.52,18.58,18.5,18.55,33300.0,14.8314,14.8794,14.8154,14.8554,33300.0
2008-01-07 12:15:00,18.55,18.55,18.49,18.53,28500.0,14.8554,14.8554,14.8074,14.8394,28500.0
2008-01-07 12:20:00,18.52,18.6,18.51,18.59,50700.0,14.8314,14.8955,14.8234,14.8875,50700.0
2008-01-07 12:25:00,18.59,18.6,18.51,18.51,30300.0,14.8875,14.8955,14.8234,14.8234,30300.0
2008-01-07 12:30:00,18.52,18.58,18.52,18.58,31500.0,14.8314,14.8794,14.8314,14.8794,31500.0
2008-01-07 12:35:00,18.58,18.58,18.52,18.53,26100.0,14.8794,14.8794,14.8314,14.8394,26100.0
2008-01-07 12:40:00,18.53,18.54,18.5,18.52,34500.0,14.8394,14.8474,14.8154,14.8314,34500.0
2008-01-07 12:45:00,18.53,18.59,18.52,18.59,26100.0,14.8394,14.8875,14.8314,14.8875,26100.0
2008-01-07 12:50:00,18.59,18.64,18.58,18.62,33300.0,14.8875,14.9275,14.8794,14.9115,33300.0
2008-01-07 12:55:00,18.61,18.63,18.59,18.62,12900.0,14.9035,14.9195,14.8875,14.9115,12900.0
2008-01-07 13:00:00,18.62,18.62,18.57,18.59,29100.0,14.9115,14.9115,14.8714,14.8875,29100.0
2008-01-07 13:05:00,18.6,18.61,18.56,18.57,39000.0,14.8955,14.9035,14.8634,14.8714,39000.0
2008-01-07 13:10:00,18.56,18.57,18.5,18.52,28800.0,14.8634,14.8714,14.8154,14.8314,28800.0
2008-01-07 13:15:00,18.52,18.58,18.52,18.58,16200.0,14.8314,14.8794,14.8314,14.8794,16200.0
2008-01-07 13:20:00,18.58,18.6,18.56,18.56,56100.0,14.8794,14.8955,14.8634,14.8634,56100.0
2008-01-07 13:25:00,18.57,18.57,18.5,18.51,58500.0,14.8714,14.8714,14.8154,14.8234,58500.0
2008-01-07 13:30:00,18.5,18.51,18.46,18.51,51000.0,14.8154,14.8234,14.7833,14.8234,51000.0
2008-01-07 13:35:00,18.5,18.5,18.48,18.5,29400.0,14.8154,14.8154,14.7994,14.8154,29400.0
2008-01-07 13:40:00,18.5,18.5,18.4,18.4,37800.0,14.8154,14.8154,14.7353,14.7353,37800.0
2008-01-07 13:45:00,18.4,18.43,18.39,18.42,48000.0,14.7353,14.7593,14.7273,14.7513,48000.0
2008-01-07 13:50:00,18.42,18.44,18.39,18.41,60000.0,14.7513,14.7673,14.7273,14.7433,60000.0
2008-01-07 13:55:00,18.41,18.46,18.41,18.45,25200.0,14.7433,14.7833,14.7433,14.7753,25200.0
2008-01-07 14:00:00,18.45,18.47,18.4,18.4,24600.0,14.7753,14.7914,14.7353,14.7353,24600.0
2008-01-07 14:05:00,18.4,18.4,18.34,18.34,21600.0,14.7353,14.7353,14.6872,14.6872,21600.0
2008-01-07 14:10:00,18.34,18.35,18.31,18.31,40200.0,14.6872,14.6953,14.6632,14.6632,40200.0
2008-01-07 14:15:00,18.32,18.34,18.29,18.3,35400.0,14.6712,14.6872,14.6472,14.6552,35400.0
2008-01-07 14:20:00,18.3,18.32,18.29,18.31,28500.0,14.6552,14.6712,14.6472,14.6632,28500.0
2008-01-07 14:25:00,18.32,18.35,18.3,18.34,42900.0,14.6712,14.6953,14.6552,14.6872,42900.0
2008-01-07 14:30:00,18.34,18.38,18.33,18.38,21000.0,14.6872,14.7193,14.6792,14.7193,21000.0
2008-01-07 14:35:00,18.38,18.42,18.36,18.42,25800.0,14.7193,14.7513,14.7033,14.7513,25800.0
2008-01-07 14:40:00,18.43,18.48,18.41,18.44,35100.0,14.7593,14.7994,14.7433,14.7673,35100.0
2008-01-07 14:45:00,18.46,18.46,18.39,18.39,25800.0,14.7833,14.7833,14.7273,14.7273,25800.0
2008-01-07 14:50:00,18.39,18.42,18.34,18.34,23100.0,14.7273,14.7513,14.6872,14.6872,23100.0
2008-01-07 14:55:00,18.35,18.4,18.31,18.4,29400.0,14.6953,14.7353,14.6632,14.7353,29400.0
2008-01-07 15:00:00,18.4,18.43,18.38,18.41,42000.0,14.7353,14.7593,14.7193,14.7433,42000.0
2008-01-07 15:05:00,18.42,18.43,18.39,18.4,56400.0,14.7513,14.7593,14.7273,14.7353,56400.0
2008-01-07 15:10:00,18.41,18.43,18.36,18.38,54900.0,14.7433,14.7593,14.7033,14.7193,54900.0
2008-01-07 15:15:00,18.38,18.4,18.34,18.4,36600.0,14.7193,14.7353,14.6872,14.7353,36600.0
2008-01-07 15:20:00,18.38,18.4,18.37,18.37,41700.0,14.7193,14.7353,14.7113,14.7113,41700.0
2008-01-07 15:25:00,18.37,18.4,18.34,18.38,108600.0,14.7113,14.7353,14.6872,14.7193,108600.0
2008-01-07 15:30:00,18.38,18.41,18.35,18.37,44100.0,14.7193,14.7433,14.6953,14.7113,44100.0
2008-01-07 15:35:00,18.37,18.37,18.3,18.3,45000.0,14.7113,14.7113,14.6552,14.6552,45000.0
2008-01-07 15:40:00,18.3,18.38,18.3,18.37,55800.0,14.6552,14.7193,14.6552,14.7113,55800.0
2008-01-07 15:45:00,18.37,18.45,18.35,18.45,60000.0,14.7113,14.7753,14.6953,14.7753,60000.0
2008-01-07 15:50:00,18.45,18.53,18.42,18.51,65700.0,14.7753,14.8394,14.7513,14.8234,65700.0
2008-01-07 15:55:00,18.51,18.51,18.47,18.49,98700.0,14.8234,14.8234,14.7914,14.8074,98700.0
2008-01-08 09:30:00,18.7,18.7,18.5,18.56,37800.0,14.9755,14.9755,14.8154,14.8634,37800.0
2008-01-08 09:35:00,18.55,18.55,18.48,18.51,25800.0,14.8554,14.8554,14.7994,14.8234,25800.0
2008-01-08 09:40:00,18.53,18.67,18.53,18.64,37200.0,14.8394,14.9515,14.8394,14.9275,37200.0
2008-01-08 09:45:00,18.66,18.7,18.63,18.63,23700.0,14.9435,14.9755,14.9195,14.9195,23700.0
2008-01-08 09:50:00,18.62,18.62,18.53,18.58,35100.0,14.9115,14.9115,14.8394,14.8794,35100.0
2008-01-08 09:55:00,18.56,18.63,18.56,18.59,35100.0,14.8634,14.9195,14.8634,14.8875,35100.0
2008-01-08 10:00:00,18.59,18.59,18.43,18.54,87900.0,14.8875,14.8875,14.7593,14.8474,87900.0
2008-01-08 10:05:00,18.54,18.63,18.51,18.62,47400.0,14.8474,14.9195,14.8234,14.9115,47400.0
2008-01-08 10:10:00,18.62,18.64,18.53,18.63,36000.0,14.9115,14.9275,14.8394,14.9195,36000.0
2008-01-08 10:15:00,18.63,18.63,18.55,18.56,29100.0,14.9195,14.9195,14.8554,14.8634,29100.0
2008-01-08 10:20:00,18.56,18.59,18.51,18.59,31800.0,14.8634,14.8875,14.8234,14.8875,31800.0
2008-01-08 10:25:00,18.59,18.64,18.48,18.54,46200.0,14.8875,14.9275,14.7994,14.8474,46200.0
2008-01-08 10:30:00,18.55,18.59,18.4,18.41,141300.0,14.8554,14.8875,14.7353,14.7433,141300.0
2008-01-08 10:35:00,18.4,18.48,18.4,18.47,65400.0,14.7353,14.7994,14.7353,14.7914,65400.0
2008-01-08 10:40:00,18.46,18.52,18.44,18.52,23700.0,14.7833,14.8314,14.7673,14.8314,23700.0
2008-01-08 10:45:00,18.51,18.51,18.44,18.45,61500.0,14.8234,14.8234,14.7673,14.7753,61500.0
2008-01-08 10:50:00,18.45,18.49,18.45,18.48,29400.0,14.7753,14.8074,14.7753,14.7994,29400.0
2008-01-08 10:55:00,18.48,18.49,18.46,18.46,13800.0,14.7994,14.8074,14.7833,14.7833,13800.0
2008-01-08 11:00:00,18.46,18.47,18.44,18.44,24300.0,14.7833,14.7914,14.7673,14.7673,24300.0
2008-01-08 11:05:00,18.45,18.46,18.43,18.45,32400.0,14.7753,14.7833,14.7593,14.7753,32400.0
2008-01-08 11:10:00,18.46,18.46,18.41,18.41,35400.0,14.7833,14.7833,14.7433,14.7433,35400.0
2008-01-08 11:15:00,18.41,18.43,18.4,18.43,41400.0,14.7433,14.7593,14.7353,14.7593,41400.0
2008-01-08 11:20:00,18.42,18.42,18.37,18.39,25800.0,14.7513,14.7513,14.7113,14.7273,25800.0
2008-01-08 11:25:00,18.39,18.41,18.39,18.39,15900.0,14.7273,14.7433,14.7273,14.7273,15900.0
2008-01-08 11:30:00,18.4,18.4,18.34,18.35,36900.0,14.7353,14.7353,14.6872,14.6953,36900.0
2008-01-08 11:35:00,18.34,18.35,18.31,18.35,34200.0,14.6872,14.6953,14.6632,14.6953,34200.0
2008-01-08 11:40:00,18.34,18.35,18.28,18.3,38100.0,14.6872,14.6953,14.6392,14.6552,38100.0
2008-01-08 11:45:00,18.29,18.29,18.25,18.28,44100.0,14.6472,14.6472,14.6152,14.6392,44100.0
2008-01-08 11:50:00,18.28,18.31,18.27,18.29,22800.0,14.6392,14.6632,14.6312,14.6472,22800.0
2008-01-08 11:55:00,18.3,18.35,18.29,18.33,24600.0,14.6552,14.6953,14.6472,14.6792,24600.0
2008-01-08 12:00:00,18.33,18.33,18.28,18.31,20100.0,14.6792,14.6792,14.6392,14.6632,20100.0
2008-01-08 12:05:00,18.3,18.36,18.3,18.36,26700.0,14.6552,14.7033,14.6552,14.7033,26700.0
2008-01-08 12:10:00,18.36,18.37,18.34,18.34,30300.0,14.7033,14.7113,14.6872,14.6872,30300.0
2008-01-08 12:15:00,18.33,18.34,18.31,18.33,30000.0,14.6792,14.6872,14.6632,14.6792,30000.0
2008-01-08 12:20:00,18.33,18.41,18.33,18.4,34800.0,14.6792,14.7433,14.6792,14.7353,34800.0
2008-01-08 12:25:00,18.41,18.42,18.4,18.4,39600.0,14.7433,14.7513,14.7353,14.7353,39600.0
2008-01-08 12:30:00,18.4,18.41,18.32,18.33,23100.0,14.7353,14.7433,14.6712,14.6792,23100.0
2008-01-08 12:35:00,18.33,18.36,18.33,18.34,16800.0,14.6792,14.7033,14.6792,14.6872,16800.0
2008-01-08 12:40:00,18.34,18.35,18.33,18.33,26700.0,14.6872,14.6953,14.6792,14.6792,26700.0
2008-01-08 12:45:00,18.34,18.36,18.32,18.36,13500.0,14.6872,14.7033,14.6712,14.7033,13500.0
2008-01-08 12:50:00,18.36,18.37,18.34,18.34,15900.0,14.7033,14.7113,14.6872,14.6872,15900.0
2008-01-08 12:55:00,18.33,18.35,18.32,18.33,28200.0,14.6792,14.6953,14.6712,14.6792,28200.0
2008-01-08 13:00:00,18.35,18.36,18.32,18.34,33900.0,14.6953,14.7033,14.6712,14.6872,33900.0
2008-01-08 13:05:00,18.33,18.41,18.32,18.35,56100.0,14.6792,14.7433,14.6712,14.6953,56100.0
2008-01-08 13:10:00,18.36,18.38,18.35,18.37,26700.0,14.7033,14.7193,14.6953,14.7113,26700.0
2008-01-08 13:15:00,18.36,18.37,18.3,18.31,22200.0,14.7033,14.7113,14.6552,14.6632,22200.0
2008-01-08 13:20:00,18.31,18.34,18.31,18.31,21300.0,14.6632,14.6872,14.6632,14.6632,21300.0
2008-01-08 13:25:00,18.3,18.36,18.3,18.35,24900.0,14.6552,14.7033,14.6552,14.6953,24900.0
2008-01-08 13:30:00,18.36,18.36,18.32,18.33,21000.0,14.7033,14.7033,14.6712,14.6792,21000.0
2008-01-08 13:35:00,18.33,18.33,18.3,18.3,22200.0,14.6792,14.6792,14.6552,14.6552,22200.0
2008-01-08 13:40:00,18.31,18.34,18.29,18.34,24000.0,14.6632,14.6872,14.6472,14.6872,24000.0
2008-01-08 13:45:00,18.33,18.34,18.29,18.32,21600.0,14.6792,14.6872,14.6472,14.6712,21600.0
2008-01-08 13:50:00,18.32,18.37,18.3,18.37,21000.0,14.6712,14.7113,14.6552,14.7113,21000.0
2008-01-08 13:55:00,18.36,18.41,18.34,18.4,25500.0,14.7033,14.7433,14.6872,14.7353,25500.0
2008-01-08 14:00:00,18.4,18.41,18.39,18.39,20100.0,14.7353,14.7433,14.7273,14.7273,20100.0
2008-01-08 14:05:00,18.39,18.4,18.37,18.39,19500.0,14.7273,14.7353,14.7113,14.7273,19500.0
2008-01-08 14:10:00,18.41,18.41,18.4,18.41,15600.0,14.7433,14.7433,14.7353,14.7433,15600.0
2008-01-08 14:15:00,18.41,18.41,18.38,18.38,20100.0,14.7433,14.7433,14.7193,14.7193,20100.0
2008-01-08 14:20:00,18.39,18.43,18.39,18.42,15900.0,14.7273,14.7593,14.7273,14.7513,15900.0
2008-01-08 14:25:00,18.42,18.43,18.4,18.42,13800.0,14.7513,14.7593,14.7353,14.7513,13800.0
2008-01-08 14:30:00,18.42,18.42,18.38,18.38,28200.0,14.7513,14.7513,14.7193,14.7193,28200.0
2008-01-08 14:35:00,18.38,18.4,18.38,18.39,25500.0,14.7193,14.7353,14.7193,14.7273,25500.0
2008-01-08 14:40:00,18.39,18.4,18.34,18.34,16500.0,14.7273,14.7353,14.6872,14.6872,16500.0
2008-01-08 14:45:00,18.34,18.34,18.25,18.3,73200.0,14.6872,14.6872,14.6152,14.6552,73200.0
2008-01-08 14:50:00,18.28,18.29,18.25,18.26,96000.0,14.6392,14.6472,14.6152,14.6232,96000.0
2008-01-08 14:55:00,18.26,18.28,18.24,18.25,72900.0,14.6232,14.6392,14.6072,14.6152,72900.0
2008-01-08 15:00:00,18.25,18.26,18.23,18.24,83400.0,14.6152,14.6232,14.5992,14.6072,83400.0
2008-01-08 15:05:00,18.24,18.27,18.21,18.22,63600.0,14.6072,14.6312,14.5831,14.5911,63600.0
2008-01-08 15:10:00,18.22,18.23,18.2,18.22,90600.0,14.5911,14.5992,14.5751,14.5911,90600.0
2008-01-08 15:15:00,18.22,18.23,18.18,18.2,95700.0,14.5911,14.5992,14.5591,14.5751,95700.0
2008-01-08 15:20:00,18.2,18.21,18.13,18.13,116400.0,14.5751,14.5831,14.5191,14.5191,116400.0
2008-01-08 15:25:00,18.13,18.18,18.12,18.17,60900.0,14.5191,14.5591,14.5111,14.5511,60900.0
2008-01-08 15:30:00,18.18,18.24,18.13,18.24,93300.0,14.5591,14.6072,14.5191,14.6072,93300.0
2008-01-08 15:35:00,18.24,18.26,18.18,18.2,86100.0,14.6072,14.6232,14.5591,14.5751,86100.0
2008-01-08 15:40:00,18.19,18.21,18.15,18.16,57300.0,14.5671,14.5831,14.5351,14.5431,57300.0
2008-01-08 15:45:00,18.16,18.17,18.05,18.07,74700.0,14.5431,14.5511,14.455,14.471,74700.0
2008-01-08 15:50:00,18.07,18.1,18.02,18.05,116400.0,14.471,14.495,14.431,14.455,116400.0
2008-01-08 15:55:00,18.04,18.05,17.96,17.99,142800.0,14.447,14.455,14.3829,14.407,142800.0
2008-01-09 09:30:00,18.03,18.05,17.84,17.84,44700.0,14.439,14.455,14.2868,14.2868,44700.0
2008-01-09 09:35:00,17.84,17.88,17.79,17.86,43200.0,14.2868,14.3189,14.2468,14.3028,43200.0
2008-01-09 09:40:00,17.88,17.95,17.86,17.95,59100.0,14.3189,14.3749,14.3028,14.3749,59100.0
2008-01-09 09:45:00,17.93,17.94,17.91,17.93,41700.0,14.3589,14.3669,14.3429,14.3589,41700.0
2008-01-09 09:50:00,17.93,17.94,17.82,17.86,48000.0,14.3589,14.3669,14.2708,14.3028,48000.0
2008-01-09 09:55:00,17.86,17.99,17.86,17.98,23700.0,14.3028,14.407,14.3028,14.3989,23700.0
2008-01-09 10:00:00,17.98,18.12,17.98,18.07,46800.0,14.3989,14.5111,14.3989,14.471,46800.0
2008-01-09 10:05:00,18.07,18.09,18.01,18.07,45900.0,14.471,14.487,14.423,14.471,45900.0
2008-01-09 10:10:00,18.07,18.07,18.04,18.06,27000.0,14.471,14.471,14.447,14.463,27000.0
2008-01-09 10:15:00,18.05,18.06,18.03,18.04,27900.0,14.455,14.463,14.439,14.447,27900.0
2008-01-09 10:20:00,18.05,18.05,18.0,18.0,54300.0,14.455,14.455,14.415,14.415,54300.0
2008-01-09 10:25:00,18.0,18.04,18.0,18.04,42600.0,14.415,14.447,14.415,14.447,42600.0
2008-01-09 10:30:00,18.04,18.09,18.02,18.08,53700.0,14.447,14.487,14.431,14.479,53700.0
2008-01-09 10:35:00,18.09,18.11,18.05,18.11,48300.0,14.487,14.5031,14.455,14.5031,48300.0
2008-01-09 10:40:00,18.11,18.16,18.1,18.1,39300.0,14.5031,14.5431,14.495,14.495,39300.0
2008-01-09 10:45:00,18.09,18.11,18.08,18.09,37200.0,14.487,14.5031,14.479,14.487,37200.0
2008-01-09 10:50:00,18.09,18.13,18.08,18.12,33000.0,14.487,14.5191,14.479,14.5111,33000.0
2008-01-09 10:55:00,18.12,18.12,18.05,18.07,79200.0,14.5111,14.5111,14.455,14.471,79200.0
2008-01-09 11:00:00,18.08,18.09,18.05,18.06,42000.0,14.479,14.487,14.455,14.463,42000.0
2008-01-09 11:05:00,18.05,18.12,18.05,18.09,36600.0,14.455,14.5111,14.455,14.487,36600.0
2008-01-09 11:10:00,18.1,18.13,18.06,18.12,40200.0,14.495,14.5191,14.463,14.5111,40200.0
2008-01-09 11:15:00,18.13,18.15,18.11,18.14,32400.0,14.5191,14.5351,14.5031,14.5271,32400.0
2008-01-09 11:20:00,18.14,18.17,18.11,18.16,33000.0,14.5271,14.5511,14.5031,14.5431,33000.0
2008-01-09 11:25:00,18.16,18.17,18.1,18.13,47700.0,14.5431,14.5511,14.495,14.5191,47700.0
2008-01-09 11:30:00,18.14,18.14,18.06,18.08,31500.0,14.5271,14.5271,14.463,14.479,31500.0
2008-01-09 11:35:00,18.08,18.14,18.08,18.12,34500.0,14.479,14.5271,14.479,14.5111,34500.0
2008-01-09 11:40:00,18.13,18.13,18.05,18.05,44100.0,14.5191,14.5191,14.455,14.455,44100.0
2008-01-09 11:45:00,18.07,18.11,18.05,18.08,49200.0,14.471,14.5031,14.455,14.479,49200.0
2008-01-09 11:50:00,18.08,18.09,18.03,18.05,41400.0,14.479,14.487,14.439,14.455,41400.0
2008-01-09 11:55:00,18.06,18.1,18.05,18.1,26400.0,14.463,14.495,14.455,14.495,26400.0
2008-01-09 12:00:00,18.1,18.11,18.09,18.11,39000.0,14.495,14.5031,14.487,14.5031,39000.0
2008-01-09 12:05:00,18.1,18.11,18.07,18.1,45300.0,14.495,14.5031,14.471,14.495,45300.0
2008-01-09 12:10:00,18.1,18.11,18.08,18.09,37800.0,14.495,14.5031,14.479,14.487,37800.0
2008-01-09 12:15:00,18.09,18.14,18.07,18.14,34800.0,14.487,14.5271,14.471,14.5271,34800.0
2008-01-09 12:20:00,18.15,18.15,18.11,18.13,39900.0,14.5351,14.5351,14.5031,14.5191,39900.0
2008-01-09 12:25:00,18.13,18.21,18.12,18.21,29400.0,14.5191,14.5831,14.5111,14.5831,29400.0
2008-01-09 12:30:00,18.21,18.21,18.16,18.18,43800.0,14.5831,14.5831,14.5431,14.5591,43800.0
2008-01-09 12:35:00,18.18,18.19,18.09,18.09,28800.0,14.5591,14.5671,14.487,14.487,28800.0
2008-01-09 12:40:00,18.1,18.12,18.09,18.1,33900.0,14.495,14.5111,14.487,14.495,33900.0
2008-01-09 12:45:00,18.1,18.13,18.08,18.12,29400.0,14.495,14.5191,14.479,14.5111,29400.0
2008-01-09 12:50:00,18.12,18.16,18.12,18.16,40800.0,14.5111,14.5431,14.5111,14.5431,40800.0
2008-01-09 12:55:00,18.16,18.17,18.11,18.17,38400.0,14.5431,14.5511,14.5031,14.5511,38400.0
2008-01-09 13:00:00,18.16,18.18,18.14,18.18,264300.0,14.5431,14.5591,14.5271,14.5591,264300.0
2008-01-09 13:05:00,18.18,18.19,18.11,18.12,229800.0,14.5591,14.5671,14.5031,14.5111,229800.0
2008-01-09 13:10:00,18.11,18.12,18.07,18.09,47700.0,14.5031,14.5111,14.471,14.487,47700.0
2008-01-09 13:15:00,18.09,18.09,18.04,18.04,38400.0,14.487,14.487,14.447,14.447,38400.0
2008-01-09 13:20:00,18.04,18.06,18.03,18.05,59700.0,14.447,14.463,14.439,14.455,59700.0
2008-01-09 13:25:00,18.05,18.08,18.04,18.06,51300.0,14.455,14.479,14.447,14.463,51300.0
2008-01-09 13:30:00,18.06,18.07,17.98,18.0,60300.0,14.463,14.471,14.3989,14.415,60300.0
2008-01-09 13:35:00,18.0,18.07,17.99,18.07,45900.0,14.415,14.471,14.407,14.471,45900.0
2008-01-09 13:40:00,18.06,18.08,18.02,18.07,350100.0,14.463,14.479,14.431,14.471,350100.0
2008-01-09 13:45:00,18.07,18.09,18.03,18.05,58200.0,14.471,14.487,14.439,14.455,58200.0
2008-01-09 13:50:00,18.05,18.06,18.01,18.02,118200.0,14.455,14.463,14.423,14.431,118200.0
2008-01-09 13:55:00,18.03,18.08,18.01,18.06,339300.0,14.439,14.479,14.423,14.463,339300.0
2008-01-09 14:00:00,18.06,18.07,17.99,18.04,65400.0,14.463,14.471,14.407,14.447,65400.0
2008-01-09 14:05:00,18.04,18.05,18.02,18.05,140700.0,14.447,14.455,14.431,14.455,140700.0
2008-01-09 14:10:00,18.04,18.07,18.01,18.01,76500.0,14.447,14.471,14.423,14.423,76500.0
2008-01-09 14:15:00,18.01,18.05,18.01,18.04,78900.0,14.423,14.455,14.423,14.447,78900.0
2008-01-09 14:20:00,18.04,18.11,18.03,18.06,112200.0,14.447,14.5031,14.439,14.463,112200.0
2008-01-09 14:25:00,18.05,18.06,18.01,18.05,54600.0,14.455,14.463,14.423,14.455,54600.0
2008-01-09 14:30:00,18.06,18.12,18.03,18.06,128400.0,14.463,14.5111,14.439,14.463,128400.0
2008-01-09 14:35:00,18.06,18.18,18.06,18.17,132900.0,14.463,14.5591,14.463,14.5511,132900.0
2008-01-09 14:40:00,18.17,18.18,18.12,18.15,95700.0,14.5511,14.5591,14.5111,14.5351,95700.0
2008-01-09 14:45:00,18.14,18.31,18.13,18.28,115500.0,14.5271,14.6632,14.5191,14.6392,115500.0
2008-01-09 14:50:00,18.29,18.34,18.29,18.31,104400.0,14.6472,14.6872,14.6472,14.6632,104400.0
2008-01-09 14:55:00,18.32,18.35,18.29,18.34,78300.0,14.6712,14.6953,14.6472,14.6872,78300.0
2008-01-09 15:00:00,18.32,18.43,18.32,18.42,158700.0,14.6712,14.7593,14.6712,14.7513,158700.0
2008-01-09 15:05:00,18.43,18.53,18.42,18.49,156900.0,14.7593,14.8394,14.7513,14.8074,156900.0
2008-01-09 15:10:00,18.5,18.52,18.45,18.52,205800.0,14.8154,14.8314,14.7753,14.8314,205800.0
2008-01-09 15:15:00,18.52,18.58,18.5,18.57,199500.0,14.8314,14.8794,14.8154,14.8714,199500.0
2008-01-09 15:20:00,18.59,18.66,18.57,18.64,158700.0,14.8875,14.9435,14.8714,14.9275,158700.0
2008-01-09 15:25:00,18.64,18.67,18.58,18.59,219300.0,14.9275,14.9515,14.8794,14.8875,219300.0
2008-01-09 15:30:00,18.59,18.63,18.51,18.54,218700.0,14.8875,14.9195,14.8234,14.8474,218700.0
2008-01-09 15:35:00,18.54,18.64,18.53,18.64,213600.0,14.8474,14.9275,14.8394,14.9275,213600.0
2008-01-09 15:40:00,18.65,18.73,18.61,18.73,201900.0,14.9355,14.9996,14.9035,14.9996,201900.0
2008-01-09 15:45:00,18.73,18.76,18.68,18.68,301200.0,14.9996,15.0236,14.9595,14.9595,301200.0
2008-01-09 15:50:00,18.68,18.71,18.66,18.71,334200.0,14.9595,14.9836,14.9435,14.9836,334200.0
2008-01-09 15:55:00,18.71,18.9,18.71,18.84,512100.0,14.9836,15.1357,14.9836,15.0877,512100.0
2008-01-10 09:30:00,18.66,18.66,18.51,18.53,122100.0,14.9435,14.9435,14.8234,14.8394,122100.0
2008-01-10 09:35:00,18.54,18.62,18.53,18.6,87300.0,14.8474,14.9115,14.8394,14.8955,87300.0
2008-01-10 09:40:00,18.6,18.73,18.56,18.71,96300.0,14.8955,14.9996,14.8634,14.9836,96300.0
2008-01-10 09:45:00,18.71,18.71,18.62,18.64,69000.0,14.9836,14.9836,14.9115,14.9275,69000.0
2008-01-10 09:50:00,18.64,18.64,18.53,18.53,68400.0,14.9275,14.9275,14.8394,14.8394,68400.0
2008-01-10 09:55:00,18.53,18.6,18.53,18.59,104100.0,14.8394,14.8955,14.8394,14.8875,104100.0
2008-01-10 10:00:00,18.6,18.69,18.59,18.68,87000.0,14.8955,14.9675,14.8875,14.9595,87000.0
2008-01-10 10:05:00,18.69,18.81,18.69,18.7,80400.0,14.9675,15.0636,14.9675,14.9755,80400.0
2008-01-10 10:10:00,18.69,18.75,18.68,18.68,69300.0,14.9675,15.0156,14.9595,14.9595,69300.0
2008-01-10 10:15:00,18.69,18.76,18.68,18.75,86400.0,14.9675,15.0236,14.9595,15.0156,86400.0
2008-01-10 10:20:00,18.76,18.76,18.66,18.7,70500.0,15.0236,15.0236,14.9435,14.9755,70500.0
2008-01-10 10:25:00,18.71,18.71,18.61,18.64,68400.0,14.9836,14.9836,14.9035,14.9275,68400.0
2008-01-10 10:30:00,18.64,18.72,18.64,18.72,71100.0,14.9275,14.9916,14.9275,14.9916,71100.0
2008-01-10 10:35:00,18.72,18.76,18.7,18.74,59400.0,14.9916,15.0236,14.9755,15.0076,59400.0
2008-01-10 10:40:00,18.74,18.74,18.68,18.69,55200.0,15.0076,15.0076,14.9595,14.9675,55200.0
2008-01-10 10:45:00,18.69,18.69,18.55,18.56,82200.0,14.9675,14.9675,14.8554,14.8634,82200.0
2008-01-10 10:50:00,18.57,18.57,18.49,18.52,96600.0,14.8714,14.8714,14.8074,14.8314,96600.0
2008-01-10 10:55:00,18.52,18.56,18.48,18.54,81000.0,14.8314,14.8634,14.7994,14.8474,81000.0
2008-01-10 11:00:00,18.54,18.54,18.46,18.51,69600.0,14.8474,14.8474,14.7833,14.8234,69600.0
2008-01-10 11:05:00,18.51,18.51,18.45,18.49,85500.0,14.8234,14.8234,14.7753,14.8074,85500.0
2008-01-10 11:10:00,18.5,18.5,18.42,18.46,82800.0,14.8154,14.8154,14.7513,14.7833,82800.0
2008-01-10 11:15:00,18.46,18.48,18.43,18.46,71100.0,14.7833,14.7994,14.7593,14.7833,71100.0
2008-01-10 11:20:00,18.46,18.47,18.41,18.46,83100.0,14.7833,14.7914,14.7433,14.7833,83100.0
2008-01-10 11:25:00,18.47,18.49,18.45,18.46,54000.0,14.7914,14.8074,14.7753,14.7833,54000.0
2008-01-10 11:30:00,18.46,18.47,18.42,18.42,75300.0,14.7833,14.7914,14.7513,14.7513,75300.0
2008-01-10 11:35:00,18.43,18.44,18.39,18.41,62100.0,14.7593,14.7673,14.7273,14.7433,62100.0
2008-01-10 11:40:00,18.41,18.41,18.36,18.39,71400.0,14.7433,14.7433,14.7033,14.7273,71400.0
2008-01-10 11:45:00,18.39,18.4,18.37,18.4,54900.0,14.7273,14.7353,14.7113,14.7353,54900.0
2008-01-10 11:50:00,18.4,18.47,18.4,18.46,72900.0,14.7353,14.7914,14.7353,14.7833,72900.0
2008-01-10 11:55:00,18.47,18.53,18.46,18.47,43500.0,14.7914,14.8394,14.7833,14.7914,43500.0
2008-01-10 12:00:00,18.47,18.48,18.45,18.45,42900.0,14.7914,14.7994,14.7753,14.7753,42900.0
2008-01-10 12:05:00,18.46,18.53,18.45,18.52,82800.0,14.7833,14.8394,14.7753,14.8314,82800.0
2008-01-10 12:10:00,18.52,18.61,18.5,18.59,95400.0,14.8314,14.9035,14.8154,14.8875,95400.0
2008-01-10 12:15:00,18.59,18.71,18.56,18.65,84300.0,14.8875,14.9836,14.8634,14.9355,84300.0
2008-01-10 12:20:00,18.66,18.77,18.64,18.74,93900.0,14.9435,15.0316,14.9275,15.0076,93900.0
2008-01-10 12:25:00,18.73,18.75,18.7,18.71,73200.0,14.9996,15.0156,14.9755,14.9836,73200.0
2008-01-10 12:30:00,18.72,18.75,18.64,18.65,68100.0,14.9916,15.0156,14.9275,14.9355,68100.0
2008-01-10 12:35:00,18.65,18.7,18.63,18.64,54300.0,14.9355,14.9755,14.9195,14.9275,54300.0
2008-01-10 12:40:00,18.66,18.67,18.6,18.63,47400.0,14.9435,14.9515,14.8955,14.9195,47400.0
2008-01-10 12:45:00,18.63,18.66,18.59,18.65,57300.0,14.9195,14.9435,14.8875,14.9355,57300.0
2008-01-10 12:50:00,18.66,18.72,18.65,18.7,31800.0,14.9435,14.9916,14.9355,14.9755,31800.0
2008-01-10 12:55:00,18.72,18.79,18.71,18.75,50700.0,14.9916,15.0476,14.9836,15.0156,50700.0
2008-01-10 13:00:00,18.75,18.82,18.68,18.74,58500.0,15.0156,15.0716,14.9595,15.0076,58500.0
2008-01-10 13:05:00,18.75,18.78,18.67,18.7,58800.0,15.0156,15.0396,14.9515,14.9755,58800.0
2008-01-10 13:10:00,18.7,18.71,18.64,18.7,55200.0,14.9755,14.9836,14.9275,14.9755,55200.0
2008-01-10 13:15:00,18.7,18.76,18.63,18.67,67800.0,14.9755,15.0236,14.9195,14.9515,67800.0
2008-01-10 13:20:00,18.69,18.74,18.65,18.68,63900.0,14.9675,15.0076,14.9355,14.9595,63900.0
2008-01-10 13:25:00,18.69,18.74,18.67,18.71,183300.0,14.9675,15.0076,14.9515,14.9836,183300.0
2008-01-10 13:30:00,18.71,18.76,18.65,18.66,63000.0,14.9836,15.0236,14.9355,14.9435,63000.0
2008-01-10 13:35:00,18.68,18.68,18.6,18.67,89400.0,14.9595,14.9595,14.8955,14.9515,89400.0
2008-01-10 13:40:00,18.69,18.71,18.63,18.69,52200.0,14.9675,14.9836,14.9195,14.9675,52200.0
2008-01-10 13:45:00,18.7,18.71,18.65,18.69,38700.0,14.9755,14.9836,14.9355,14.9675,38700.0
2008-01-10 13:50:00,18.71,18.71,18.59,18.6,62700.0,14.9836,14.9836,14.8875,14.8955,62700.0
2008-01-10 13:55:00,18.6,18.69,18.57,18.69,81300.0,14.8955,14.9675,14.8714,14.9675,81300.0
2008-01-10 14:00:00,18.69,18.74,18.67,18.7,63600.0,14.9675,15.0076,14.9515,14.9755,63600.0
2008-01-10 14:05:00,18.7,18.71,18.64,18.67,63000.0,14.9755,14.9836,14.9275,14.9515,63000.0
2008-01-10 14:10:00,18.68,18.72,18.67,18.7,65400.0,14.9595,14.9916,14.9515,14.9755,65400.0
2008-01-10 14:15:00,18.71,18.81,18.67,18.8,147000.0,14.9836,15.0636,14.9515,15.0556,147000.0
2008-01-10 14:20:00,18.81,18.81,18.75,18.79,79200.0,15.0636,15.0636,15.0156,15.0476,79200.0
2008-01-10 14:25:00,18.79,18.82,18.75,18.76,75900.0,15.0476,15.0716,15.0156,15.0236,75900.0
2008-01-10 14:30:00,18.77,18.79,18.73,18.73,57300.0,15.0316,15.0476,14.9996,14.9996,57300.0
2008-01-10 14:35:00,18.74,18.82,18.73,18.82,78300.0,15.0076,15.0716,14.9996,15.0716,78300.0
2008-01-10 14:40:00,18.82,18.84,18.78,18.84,70500.0,15.0716,15.0877,15.0396,15.0877,70500.0
2008-01-10 14:45:00,18.83,18.84,18.78,18.8,76200.0,15.0797,15.0877,15.0396,15.0556,76200.0
2008-01-10 14:50:00,18.81,18.84,18.79,18.81,54000.0,15.0636,15.0877,15.0476,15.0636,54000.0
2008-01-10 14:55:00,18.83,18.87,18.81,18.86,62400.0,15.0797,15.1117,15.0636,15.1037,62400.0
2008-01-10 15:00:00,18.85,18.85,18.82,18.84,70500.0,15.0957,15.0957,15.0716,15.0877,70500.0
2008-01-10 15:05:00,18.84,18.99,18.84,18.99,69000.0,15.0877,15.2078,15.0877,15.2078,69000.0
2008-01-10 15:10:00,18.99,19.02,18.97,19.01,124500.0,15.2078,15.2318,15.1918,15.2238,124500.0
2008-01-10 15:15:00,19.01,19.02,18.93,18.96,64800.0,15.2238,15.2318,15.1597,15.1838,64800.0
2008-01-10 15:20:00,18.96,18.99,18.94,18.96,92100.0,15.1838,15.2078,15.1677,15.1838,92100.0
2008-01-10 15:25:00,18.97,19.07,18.96,19.06,116400.0,15.1918,15.2719,15.1838,15.2638,116400.0
2008-01-10 15:30:00,19.06,19.07,19.01,19.03,102900.0,15.2638,15.2719,15.2238,15.2398,102900.0
2008-01-10 15:35:00,19.03,19.03,18.99,19.0,107400.0,15.2398,15.2398,15.2078,15.2158,107400.0
2008-01-10 15:40:00,19.0,19.02,18.94,18.94,146700.0,15.2158,15.2318,15.1677,15.1677,146700.0
2008-01-10 15:45:00,18.95,18.98,18.94,18.96,135900.0,15.1758,15.1998,15.1677,15.1838,135900.0
2008-01-10 15:50:00,18.96,18.96,18.89,18.96,124200.0,15.1838,15.1838,15.1277,15.1838,124200.0
2008-01-10 15:55:00,18.95,18.95,18.85,18.9,162000.0,15.1758,15.1758,15.0957,15.1357,162000.0
2008-01-11 09:30:00,18.75,18.76,18.64,18.65,98400.0,15.0156,15.0236,14.9275,14.9355,98400.0
2008-01-11 09:35:00,18.67,18.74,18.66,18.69,86400.0,14.9515,15.0076,14.9435,14.9675,86400.0
2008-01-11 09:40:00,18.71,18.71,18.63,18.66,48600.0,14.9836,14.9836,14.9195,14.9435,48600.0
2008-01-11 09:45:00,18.68,18.74,18.66,18.73,60300.0,14.9595,15.0076,14.9435,14.9996,60300.0
2008-01-11 09:50:00,18.74,18.76,18.62,18.65,60900.0,15.0076,15.0236,14.9115,14.9355,60900.0
2008-01-11 09:55:00,18.66,18.75,18.59,18.75,131400.0,14.9435,15.0156,14.8875,15.0156,131400.0
2008-01-11 10:00:00,18.74,18.9,18.71,18.88,112200.0,15.0076,15.1357,14.9836,15.1197,112200.0
2008-01-11 10:05:00,18.89,18.92,18.8,18.83,78300.0,15.1277,15.1517,15.0556,15.0797,78300.0
2008-01-11 10:10:00,18.84,18.84,18.75,18.75,44400.0,15.0877,15.0877,15.0156,15.0156,44400.0
2008-01-11 10:15:00,18.76,18.77,18.66,18.67,40500.0,15.0236,15.0316,14.9435,14.9515,40500.0
2008-01-11 10:20:00,18.67,18.7,18.66,18.7,50100.0,14.9515,14.9755,14.9435,14.9755,50100.0
2008-01-11 10:25:00,18.7,18.7,18.62,18.66,54300.0,14.9755,14.9755,14.9115,14.9435,54300.0
2008-01-11 10:30:00,18.66,18.67,18.62,18.65,65400.0,14.9435,14.9515,14.9115,14.9355,65400.0
2008-01-11 10:35:00,18.66,18.66,18.58,18.62,82500.0,14.9435,14.9435,14.8794,14.9115,82500.0
2008-01-11 10:40:00,18.63,18.67,18.6,18.64,60300.0,14.9195,14.9515,14.8955,14.9275,60300.0
2008-01-11 10:45:00,18.65,18.71,18.63,18.7,35400.0,14.9355,14.9836,14.9195,14.9755,35400.0
2008-01-11 10:50:00,18.7,18.82,18.69,18.81,37500.0,14.9755,15.0716,14.9675,15.0636,37500.0
2008-01-11 10:55:00,18.82,18.85,18.7,18.72,38100.0,15.0716,15.0957,14.9755,14.9916,38100.0
2008-01-11 11:00:00,18.72,18.73,18.67,18.68,41100.0,14.9916,14.9996,14.9515,14.9595,41100.0
2008-01-11 11:05:00,18.69,18.7,18.64,18.68,39900.0,14.9675,14.9755,14.9275,14.9595,39900.0
2008-01-11 11:10:00,18.68,18.71,18.65,18.71,39300.0,14.9595,14.9836,14.9355,14.9836,39300.0
2008-01-11 11:15:00,18.71,18.72,18.62,18.63,56400.0,14.9836,14.9916,14.9115,14.9195,56400.0
2008-01-11 11:20:00,18.64,18.72,18.64,18.69,34500.0,14.9275,14.9916,14.9275,14.9675,34500.0
2008-01-11 11:25:00,18.69,18.73,18.67,18.73,38400.0,14.9675,14.9996,14.9515,14.9996,38400.0
2008-01-11 11:30:00,18.73,18.9,18.73,18.83,94500.0,14.9996,15.1357,14.9996,15.0797,94500.0
2008-01-11 11:35:00,18.83,18.86,18.78,18.79,64800.0,15.0797,15.1037,15.0396,15.0476,64800.0
2008-01-11 11:40:00,18.79,18.82,18.71,18.74,121800.0,15.0476,15.0716,14.9836,15.0076,121800.0
2008-01-11 11:45:00,18.73,18.82,18.73,18.8,56700.0,14.9996,15.0716,14.9996,15.0556,56700.0
2008-01-11 11:50:00,18.81,18.86,18.81,18.83,35400.0,15.0636,15.1037,15.0636,15.0797,35400.0
2008-01-11 11:55:00,18.83,18.83,18.79,18.83,36900.0,15.0797,15.0797,15.0476,15.0797,36900.0
2008-01-11 12:00:00,18.84,18.84,18.77,18.78,43200.0,15.0877,15.0877,15.0316,15.0396,43200.0
2008-01-11 12:05:00,18.78,18.8,18.77,18.79,48900.0,15.0396,15.0556,15.0316,15.0476,48900.0
2008-01-11 12:10:00,18.79,18.81,18.77,18.81,26400.0,15.0476,15.0636,15.0316,15.0636,26400.0
2008-01-11 12:15:00,18.82,18.89,18.8,18.8,40800.0,15.0716,15.1277,15.0556,15.0556,40800.0
2008-01-11 12:20:00,18.8,18.87,18.78,18.83,101100.0,15.0556,15.1117,15.0396,15.0797,101100.0
2008-01-11 12:25:00,18.85,18.89,18.84,18.89,28800.0,15.0957,15.1277,15.0877,15.1277,28800.0
2008-01-11 12:30:00,18.89,18.89,18.83,18.84,41700.0,15.1277,15.1277,15.0797,15.0877,41700.0
2008-01-11 12:35:00,18.84,18.89,18.83,18.87,22800.0,15.0877,15.1277,15.0797,15.1117,22800.0
2008-01-11 12:40:00,18.88,18.89,18.84,18.87,28500.0,15.1197,15.1277,15.0877,15.1117,28500.0
2008-01-11 12:45:00,18.87,18.88,18.81,18.87,59700.0,15.1117,15.1197,15.0636,15.1117,59700.0
2008-01-11 12:50:00,18.88,18.89,18.85,18.87,29400.0,15.1197,15.1277,15.0957,15.1117,29400.0
2008-01-11 12:55:00,18.88,18.93,18.85,18.93,35700.0,15.1197,15.1597,15.0957,15.1597,35700.0
2008-01-11 13:00:00,18.94,18.96,18.84,18.84,34500.0,15.1677,15.1838,15.0877,15.0877,34500.0
2008-01-11 13:05:00,18.85,18.86,18.8,18.82,34200.0,15.0957,15.1037,15.0556,15.0716,34200.0
2008-01-11 13:10:00,18.83,18.83,18.76,18.78,28200.0,15.0797,15.0797,15.0236,15.0396,28200.0
2008-01-11 13:15:00,18.79,18.79,18.71,18.74,50100.0,15.0476,15.0476,14.9836,15.0076,50100.0
2008-01-11 13:20:00,18.76,18.77,18.68,18.7,46200.0,15.0236,15.0316,14.9595,14.9755,46200.0
2008-01-11 13:25:00,18.7,18.76,18.67,18.75,28800.0,14.9755,15.0236,14.9515,15.0156,28800.0
2008-01-11 13:30:00,18.75,18.76,18.7,18.7,23400.0,15.0156,15.0236,14.9755,14.9755,23400.0
2008-01-11 13:35:00,18.71,18.71,18.65,18.67,39000.0,14.9836,14.9836,14.9355,14.9515,39000.0
2008-01-11 13:40:00,18.68,18.73,18.67,18.68,33900.0,14.9595,14.9996,14.9515,14.9595,33900.0
2008-01-11 13:45:00,18.69,18.69,18.59,18.59,45900.0,14.9675,14.9675,14.8875,14.8875,45900.0
2008-01-11 13:50:00,18.6,18.7,18.6,18.66,47700.0,14.8955,14.9755,14.8955,14.9435,47700.0
2008-01-11 13:55:00,18.66,18.66,18.61,18.61,34500.0,14.9435,14.9435,14.9035,14.9035,34500.0
2008-01-11 14:00:00,18.61,18.62,18.6,18.6,37800.0,14.9035,14.9115,14.8955,14.8955,37800.0
2008-01-11 14:05:00,18.61,18.62,18.58,18.62,44400.0,14.9035,14.9115,14.8794,14.9115,44400.0
2008-01-11 14:10:00,18.63,18.63,18.59,18.59,36000.0,14.9195,14.9195,14.8875,14.8875,36000.0
2008-01-11 14:15:00,18.6,18.73,18.59,18.69,68100.0,14.8955,14.9996,14.8875,14.9675,68100.0
2008-01-11 14:20:00,18.7,18.7,18.62,18.63,48600.0,14.9755,14.9755,14.9115,14.9195,48600.0
2008-01-11 14:25:00,18.64,18.65,18.62,18.65,41400.0,14.9275,14.9355,14.9115,14.9355,41400.0
2008-01-11 14:30:00,18.66,18.67,18.62,18.64,65700.0,14.9435,14.9515,14.9115,14.9275,65700.0
2008-01-11 14:35:00,18.65,18.65,18.62,18.63,24300.0,14.9355,14.9355,14.9115,14.9195,24300.0
2008-01-11 14:40:00,18.63,18.63,18.59,18.63,43200.0,14.9195,14.9195,14.8875,14.9195,43200.0
2008-01-11 14:45:00,18.63,18.64,18.56,18.56,43500.0,14.9195,14.9275,14.8634,14.8634,43500.0
2008-01-11 14:50:00,18.56,18.58,18.55,18.56,47100.0,14.8634,14.8794,14.8554,14.8634,47100.0
2008-01-11 14:55:00,18.57,18.63,18.56,18.61,75300.0,14.8714,14.9195,14.8634,14.9035,75300.0
2008-01-11 15:00:00,18.62,18.62,18.52,18.54,61200.0,14.9115,14.9115,14.8314,14.8474,61200.0
2008-01-11 15:05:00,18.56,18.56,18.49,18.49,73800.0,14.8634,14.8634,14.8074,14.8074,73800.0
2008-01-11 15:10:00,18.49,18.5,18.42,18.43,68700.0,14.8074,14.8154,14.7513,14.7593,68700.0
2008-01-11 15:15:00,18.45,18.46,18.42,18.43,72600.0,14.7753,14.7833,14.7513,14.7593,72600.0
2008-01-11 15:20:00,18.44,18.5,18.39,18.5,133500.0,14.7673,14.8154,14.7273,14.8154,133500.0
2008-01-11 15:25:00,18.5,18.55,18.48,18.49,94200.0,14.8154,14.8554,14.7994,14.8074,94200.0
2008-01-11 15:30:00,18.49,18.54,18.45,18.53,111000.0,14.8074,14.8474,14.7753,14.8394,111000.0
2008-01-11 15:35:00,18.52,18.55,18.5,18.54,84300.0,14.8314,14.8554,14.8154,14.8474,84300.0
2008-01-11 15:40:00,18.55,18.58,18.51,18.52,111300.0,14.8554,14.8794,14.8234,14.8314,111300.0
2008-01-11 15:45:00,18.53,18.53,18.48,18.53,74700.0,14.8394,14.8394,14.7994,14.8394,74700.0
2008-01-11 15:50:00,18.52,18.61,18.51,18.59,147300.0,14.8314,14.9035,14.8234,14.8875,147300.0
2008-01-11 15:55:00,18.6,18.6,18.51,18.53,207900.0,14.8955,14.8955,14.8234,14.8394,207900.0
2008-01-14 09:30:00,18.71,18.71,18.62,18.65,21900.0,14.9836,14.9836,14.9115,14.9355,21900.0
2008-01-14 09:35:00,18.62,18.66,18.61,18.61,16500.0,14.9115,14.9435,14.9035,14.9035,16500.0
2008-01-14 09:40:00,18.61,18.62,18.49,18.52,48900.0,14.9035,14.9115,14.8074,14.8314,48900.0
2008-01-14 09:45:00,18.52,18.52,18.44,18.46,37500.0,14.8314,14.8314,14.7673,14.7833,37500.0
2008-01-14 09:50:00,18.46,18.52,18.46,18.5,26700.0,14.7833,14.8314,14.7833,14.8154,26700.0
2008-01-14 09:55:00,18.49,18.52,18.48,18.52,64800.0,14.8074,14.8314,14.7994,14.8314,64800.0
2008-01-14 10:00:00,18.51,18.52,18.4,18.52,36000.0,14.8234,14.8314,14.7353,14.8314,36000.0
2008-01-14 10:05:00,18.52,18.55,18.49,18.5,22800.0,14.8314,14.8554,14.8074,14.8154,22800.0
2008-01-14 10:10:00,18.52,18.53,18.51,18.52,26700.0,14.8314,14.8394,14.8234,14.8314,26700.0
2008-01-14 10:15:00,18.53,18.55,18.48,18.54,24000.0,14.8394,14.8554,14.7994,14.8474,24000.0
2008-01-14 10:20:00,18.53,18.53,18.49,18.49,22500.0,14.8394,14.8394,14.8074,14.8074,22500.0
2008-01-14 10:25:00,18.49,18.51,18.49,18.5,21300.0,14.8074,14.8234,14.8074,14.8154,21300.0
2008-01-14 10:30:00,18.5,18.54,18.5,18.54,33300.0,14.8154,14.8474,14.8154,14.8474,33300.0
2008-01-14 10:35:00,18.53,18.54,18.52,18.53,24000.0,14.8394,14.8474,14.8314,14.8394,24000.0
2008-01-14 10:40:00,18.54,18.54,18.51,18.52,32700.0,14.8474,14.8474,14.8234,14.8314,32700.0
2008-01-14 10:45:00,18.52,18.53,18.51,18.53,24900.0,14.8314,14.8394,14.8234,14.8394,24900.0
2008-01-14 10:50:00,18.53,18.55,18.52,18.52,23700.0,14.8394,14.8554,14.8314,14.8314,23700.0
2008-01-14 10:55:00,18.52,18.54,18.49,18.54,36600.0,14.8314,14.8474,14.8074,14.8474,36600.0
2008-01-14 11:00:00,18.54,18.55,18.52,18.53,67200.0,14.8474,14.8554,14.8314,14.8394,67200.0
2008-01-14 11:05:00,18.54,18.56,18.5,18.53,31500.0,14.8474,14.8634,14.8154,14.8394,31500.0
2008-01-14 11:10:00,18.53,18.54,18.51,18.53,28200.0,14.8394,14.8474,14.8234,14.8394,28200.0
2008-01-14 11:15:00,18.53,18.55,18.49,18.51,53100.0,14.8394,14.8554,14.8074,14.8234,53100.0
2008-01-14 11:20:00,18.5,18.5,18.45,18.48,29400.0,14.8154,14.8154,14.7753,14.7994,29400.0
2008-01-14 11:25:00,18.47,18.49,18.45,18.47,35400.0,14.7914,14.8074,14.7753,14.7914,35400.0
2008-01-14 11:30:00,18.47,18.48,18.43,18.45,40200.0,14.7914,14.7994,14.7593,14.7753,40200.0
2008-01-14 11:35:00,18.45,18.46,18.44,18.45,24600.0,14.7753,14.7833,14.7673,14.7753,24600.0
2008-01-14 11:40:00,18.45,18.47,18.41,18.42,35700.0,14.7753,14.7914,14.7433,14.7513,35700.0
2008-01-14 11:45:00,18.42,18.46,18.42,18.42,47400.0,14.7513,14.7833,14.7513,14.7513,47400.0
2008-01-14 11:50:00,18.43,18.45,18.42,18.43,29100.0,14.7593,14.7753,14.7513,14.7593,29100.0
2008-01-14 11:55:00,18.43,18.43,18.39,18.39,32700.0,14.7593,14.7593,14.7273,14.7273,32700.0
2008-01-14 12:00:00,18.4,18.41,18.39,18.4,29100.0,14.7353,14.7433,14.7273,14.7353,29100.0
2008-01-14 12:05:00,18.4,18.42,18.4,18.4,14100.0,14.7353,14.7513,14.7353,14.7353,14100.0
2008-01-14 12:10:00,18.41,18.41,18.4,18.4,49500.0,14.7433,14.7433,14.7353,14.7353,49500.0
2008-01-14 12:15:00,18.4,18.42,18.4,18.41,21600.0,14.7353,14.7513,14.7353,14.7433,21600.0
2008-01-14 12:20:00,18.41,18.41,18.39,18.4,27300.0,14.7433,14.7433,14.7273,14.7353,27300.0
2008-01-14 12:25:00,18.41,18.41,18.38,18.4,33600.0,14.7433,14.7433,14.7193,14.7353,33600.0
2008-01-14 12:30:00,18.39,18.44,18.38,18.44,30000.0,14.7273,14.7673,14.7193,14.7673,30000.0
2008-01-14 12:35:00,18.42,18.45,18.42,18.44,26100.0,14.7513,14.7753,14.7513,14.7673,26100.0
2008-01-14 12:40:00,18.44,18.45,18.37,18.38,28500.0,14.7673,14.7753,14.7113,14.7193,28500.0
2008-01-14 12:45:00,18.38,18.4,18.38,18.39,17400.0,14.7193,14.7353,14.7193,14.7273,17400.0
2008-01-14 12:50:00,18.4,18.46,18.4,18.45,21900.0,14.7353,14.7833,14.7353,14.7753,21900.0
2008-01-14 12:55:00,18.46,18.47,18.43,18.43,21900.0,14.7833,14.7914,14.7593,14.7593,21900.0
2008-01-14 13:00:00,18.43,18.43,18.4,18.4,29100.0,14.7593,14.7593,14.7353,14.7353,29100.0
2008-01-14 13:05:00,18.4,18.41,18.39,18.4,20100.0,14.7353,14.7433,14.7273,14.7353,20100.0
2008-01-14 13:10:00,18.41,18.41,18.35,18.38,38100.0,14.7433,14.7433,14.6953,14.7193,38100.0
2008-01-14 13:15:00,18.38,18.4,18.37,18.4,23700.0,14.7193,14.7353,14.7113,14.7353,23700.0
2008-01-14 13:20:00,18.4,18.4,18.39,18.4,26400.0,14.7353,14.7353,14.7273,14.7353,26400.0
2008-01-14 13:25:00,18.4,18.4,18.37,18.38,34500.0,14.7353,14.7353,14.7113,14.7193,34500.0
2008-01-14 13:30:00,18.38,18.43,18.38,18.43,36900.0,14.7193,14.7593,14.7193,14.7593,36900.0
2008-01-14 13:35:00,18.43,18.43,18.42,18.43,47100.0,14.7593,14.7593,14.7513,14.7593,47100.0
2008-01-14 13:40:00,18.43,18.43,18.38,18.43,47400.0,14.7593,14.7593,14.7193,14.7593,47400.0
2008-01-14 13:45:00,18.43,18.43,18.4,18.41,37500.0,14.7593,14.7593,14.7353,14.7433,37500.0
2008-01-14 13:50:00,18.41,18.42,18.38,18.4,38400.0,14.7433,14.7513,14.7193,14.7353,38400.0
2008-01-14 13:55:00,18.4,18.44,18.37,18.43,63000.0,14.7353,14.7673,14.7113,14.7593,63000.0
2008-01-14 14:00:00,18.44,18.44,18.4,18.42,48000.0,14.7673,14.7673,14.7353,14.7513,48000.0
2008-01-14 14:05:00,18.42,18.42,18.4,18.42,34800.0,14.7513,14.7513,14.7353,14.7513,34800.0
2008-01-14 14:10:00,18.41,18.42,18.38,18.38,48000.0,14.7433,14.7513,14.7193,14.7193,48000.0
2008-01-14 14:15:00,18.39,18.42,18.38,18.39,65100.0,14.7273,14.7513,14.7193,14.7273,65100.0
2008-01-14 14:20:00,18.39,18.41,18.39,18.4,33300.0,14.7273,14.7433,14.7273,14.7353,33300.0
2008-01-14 14:25:00,18.4,18.43,18.4,18.43,30300.0,14.7353,14.7593,14.7353,14.7593,30300.0
2008-01-14 14:30:00,18.43,18.45,18.41,18.43,111600.0,14.7593,14.7753,14.7433,14.7593,111600.0
2008-01-14 14:35:00,18.44,18.49,18.43,18.49,45900.0,14.7673,14.8074,14.7593,14.8074,45900.0
2008-01-14 14:40:00,18.48,18.49,18.44,18.45,44700.0,14.7994,14.8074,14.7673,14.7753,44700.0
2008-01-14 14:45:00,18.44,18.45,18.42,18.44,47400.0,14.7673,14.7753,14.7513,14.7673,47400.0
2008-01-14 14:50:00,18.44,18.45,18.43,18.45,89700.0,14.7673,14.7753,14.7593,14.7753,89700.0
2008-01-14 14:55:00,18.45,18.46,18.43,18.45,85200.0,14.7753,14.7833,14.7593,14.7753,85200.0
2008-01-14 15:00:00,18.45,18.47,18.45,18.46,98100.0,14.7753,14.7914,14.7753,14.7833,98100.0
2008-01-14 15:05:00,18.45,18.47,18.43,18.43,95700.0,14.7753,14.7914,14.7593,14.7593,95700.0
2008-01-14 15:10:00,18.44,18.46,18.44,18.45,95700.0,14.7673,14.7833,14.7673,14.7753,95700.0
2008-01-14 15:15:00,18.45,18.46,18.42,18.45,90900.0,14.7753,14.7833,14.7513,14.7753,90900.0
2008-01-14 15:20:00,18.45,18.45,18.38,18.39,72000.0,14.7753,14.7753,14.7193,14.7273,72000.0
2008-01-14 15:25:00,18.38,18.41,18.38,18.4,67800.0,14.7193,14.7433,14.7193,14.7353,67800.0
2008-01-14 15:30:00,18.4,18.45,18.4,18.45,97500.0,14.7353,14.7753,14.7353,14.7753,97500.0
2008-01-14 15:35:00,18.44,18.45,18.42,18.44,118200.0,14.7673,14.7753,14.7513,14.7673,118200.0
2008-01-14 15:40:00,18.44,18.48,18.42,18.45,137400.0,14.7673,14.7994,14.7513,14.7753,137400.0
2008-01-14 15:45:00,18.45,18.45,18.43,18.45,124800.0,14.7753,14.7753,14.7593,14.7753,124800.0
2008-01-14 15:50:00,18.45,18.46,18.44,18.45,168300.0,14.7753,14.7833,14.7673,14.7753,168300.0
2008-01-14 15:55:00,18.45,18.5,18.44,18.47,146100.0,14.7753,14.8154,14.7673,14.7914,146100.0
2008-01-15 09:30:00,18.42,18.42,18.14,18.17,58500.0,14.7513,14.7513,14.5271,14.5511,58500.0
2008-01-15 09:35:00,18.17,18.23,18.16,18.23,44400.0,14.5511,14.5992,14.5431,14.5992,44400.0
2008-01-15 09:40:00,18.22,18.27,18.2,18.22,51300.0,14.5911,14.6312,14.5751,14.5911,51300.0
2008-01-15 09:45:00,18.23,18.24,18.17,18.17,36600.0,14.5992,14.6072,14.5511,14.5511,36600.0
2008-01-15 09:50:00,18.17,18.18,18.15,18.16,39900.0,14.5511,14.5591,14.5351,14.5431,39900.0
2008-01-15 09:55:00,18.14,18.15,18.08,18.09,39000.0,14.5271,14.5351,14.479,14.487,39000.0
2008-01-15 10:00:00,18.09,18.11,18.02,18.02,76200.0,14.487,14.5031,14.431,14.431,76200.0
2008-01-15 10:05:00,18.02,18.09,18.0,18.01,45600.0,14.431,14.487,14.415,14.423,45600.0
2008-01-15 10:10:00,18.0,18.02,17.92,17.94,29400.0,14.415,14.431,14.3509,14.3669,29400.0
2008-01-15 10:15:00,17.95,18.0,17.93,17.93,32400.0,14.3749,14.415,14.3589,14.3589,32400.0
2008-01-15 10:20:00,17.94,17.95,17.9,17.91,48600.0,14.3669,14.3749,14.3349,14.3429,48600.0
2008-01-15 10:25:00,17.91,17.94,17.9,17.92,51600.0,14.3429,14.3669,14.3349,14.3509,51600.0
2008-01-15 10:30:00,17.91,17.97,17.89,17.97,69600.0,14.3429,14.3909,14.3269,14.3909,69600.0
2008-01-15 10:35:00,17.98,18.0,17.96,17.99,51000.0,14.3989,14.415,14.3829,14.407,51000.0
2008-01-15 10:40:00,17.99,17.99,17.95,17.96,52800.0,14.407,14.407,14.3749,14.3829,52800.0
2008-01-15 10:45:00,17.95,17.99,17.92,17.95,35400.0,14.3749,14.407,14.3509,14.3749,35400.0
2008-01-15 10:50:00,17.95,18.01,17.93,18.01,57000.0,14.3749,14.423,14.3589,14.423,57000.0
2008-01-15 10:55:00,18.01,18.01,17.97,17.99,21000.0,14.423,14.423,14.3909,14.407,21000.0
2008-01-15 11:00:00,17.98,17.99,17.94,17.94,72600.0,14.3989,14.407,14.3669,14.3669,72600.0
2008-01-15 11:05:00,17.95,18.0,17.95,17.97,56400.0,14.3749,14.415,14.3749,14.3909,56400.0
2008-01-15 11:10:00,17.98,18.01,17.98,17.99,45000.0,14.3989,14.423,14.3989,14.407,45000.0
2008-01-15 11:15:00,18.0,18.0,17.98,17.98,47700.0,14.415,14.415,14.3989,14.3989,47700.0
2008-01-15 11:20:00,17.98,17.99,17.96,17.98,44700.0,14.3989,14.407,14.3829,14.3989,44700.0
2008-01-15 11:25:00,17.98,17.98,17.96,17.98,30900.0,14.3989,14.3989,14.3829,14.3989,30900.0
2008-01-15 11:30:00,17.98,17.98,17.89,17.93,37200.0,14.3989,14.3989,14.3269,14.3589,37200.0
2008-01-15 11:35:00,17.93,17.93,17.9,17.91,22800.0,14.3589,14.3589,14.3349,14.3429,22800.0
2008-01-15 11:40:00,17.91,17.91,17.88,17.89,35100.0,14.3429,14.3429,14.3189,14.3269,35100.0
2008-01-15 11:45:00,17.89,17.91,17.88,17.9,47400.0,14.3269,14.3429,14.3189,14.3349,47400.0
2008-01-15 11:50:00,17.89,17.94,17.89,17.93,80700.0,14.3269,14.3669,14.3269,14.3589,80700.0
2008-01-15 11:55:00,17.91,17.93,17.9,17.93,131100.0,14.3429,14.3589,14.3349,14.3589,131100.0
2008-01-15 12:00:00,17.92,17.93,17.89,17.89,163200.0,14.3509,14.3589,14.3269,14.3269,163200.0
2008-01-15 12:05:00,17.91,17.94,17.88,17.88,243900.0,14.3429,14.3669,14.3189,14.3189,243900.0
2008-01-15 12:10:00,17.89,17.92,17.89,17.89,57000.0,14.3269,14.3509,14.3269,14.3269,57000.0
2008-01-15 12:15:00,17.89,17.92,17.88,17.88,63900.0,14.3269,14.3509,14.3189,14.3189,63900.0
2008-01-15 12:20:00,17.88,17.92,17.84,17.88,111300.0,14.3189,14.3509,14.2868,14.3189,111300.0
2008-01-15 12:25:00,17.88,17.89,17.83,17.85,59400.0,14.3189,14.3269,14.2788,14.2948,59400.0
2008-01-15 12:30:00,17.85,17.86,17.82,17.82,33300.0,14.2948,14.3028,14.2708,14.2708,33300.0
2008-01-15 12:35:00,17.82,17.84,17.81,17.82,32400.0,14.2708,14.2868,14.2628,14.2708,32400.0
2008-01-15 12:40:00,17.84,17.87,17.82,17.82,27000.0,14.2868,14.3109,14.2708,14.2708,27000.0
2008-01-15 12:45:00,17.82,17.89,17.82,17.89,29100.0,14.2708,14.3269,14.2708,14.3269,29100.0
2008-01-15 12:50:00,17.9,17.91,17.89,17.91,20100.0,14.3349,14.3429,14.3269,14.3429,20100.0
2008-01-15 12:55:00,17.91,17.95,17.88,17.95,54000.0,14.3429,14.3749,14.3189,14.3749,54000.0
2008-01-15 13:00:00,17.96,17.99,17.91,17.98,31800.0,14.3829,14.407,14.3429,14.3989,31800.0
2008-01-15 13:05:00,17.99,18.05,17.98,18.03,86100.0,14.407,14.455,14.3989,14.439,86100.0
2008-01-15 13:10:00,18.03,18.06,18.0,18.05,39900.0,14.439,14.463,14.415,14.455,39900.0
2008-01-15 13:15:00,18.05,18.05,18.01,18.04,28800.0,14.455,14.455,14.423,14.447,28800.0
2008-01-15 13:20:00,18.03,18.03,17.99,18.01,42600.0,14.439,14.439,14.407,14.423,42600.0
2008-01-15 13:25:00,18.0,18.01,17.97,17.98,71100.0,14.415,14.423,14.3909,14.3989,71100.0
2008-01-15 13:30:00,17.97,17.99,17.97,17.99,23700.0,14.3909,14.407,14.3909,14.407,23700.0
2008-01-15 13:35:00,17.99,18.02,17.99,18.01,45600.0,14.407,14.431,14.407,14.423,45600.0
2008-01-15 13:40:00,18.01,18.03,18.01,18.03,32100.0,14.423,14.439,14.423,14.439,32100.0
2008-01-15 13:45:00,18.01,18.03,18.0,18.03,36600.0,14.423,14.439,14.415,14.439,36600.0
2008-01-15 13:50:00,18.02,18.03,17.99,18.01,35400.0,14.431,14.439,14.407,14.423,35400.0
2008-01-15 13:55:00,18.01,18.05,17.98,18.02,38700.0,14.423,14.455,14.3989,14.431,38700.0
2008-01-15 14:00:00,18.03,18.04,18.01,18.04,34200.0,14.439,14.447,14.423,14.447,34200.0
2008-01-15 14:05:00,18.04,18.06,18.02,18.05,33900.0,14.447,14.463,14.431,14.455,33900.0
2008-01-15 14:10:00,18.05,18.1,18.05,18.1,43800.0,14.455,14.495,14.455,14.495,43800.0
2008-01-15 14:15:00,18.09,18.09,18.03,18.07,38400.0,14.487,14.487,14.439,14.471,38400.0
2008-01-15 14:20:00,18.07,18.07,18.02,18.04,37500.0,14.471,14.471,14.431,14.447,37500.0
2008-01-15 14:25:00,18.04,18.06,18.0,18.05,31800.0,14.447,14.463,14.415,14.455,31800.0
2008-01-15 14:30:00,18.06,18.06,18.0,18.01,35700.0,14.463,14.463,14.415,14.423,35700.0
2008-01-15 14:35:00,18.01,18.03,17.99,18.01,30600.0,14.423,14.439,14.407,14.423,30600.0
2008-01-15 14:40:00,18.02,18.04,17.98,18.0,33300.0,14.431,14.447,14.3989,14.415,33300.0
2008-01-15 14:45:00,18.0,18.0,17.96,17.97,30900.0,14.415,14.415,14.3829,14.3909,30900.0
2008-01-15 14:50:00,17.96,18.01,17.96,17.99,33900.0,14.3829,14.423,14.3829,14.407,33900.0
2008-01-15 14:55:00,17.99,18.0,17.91,17.95,36600.0,14.407,14.415,14.3429,14.3749,36600.0
2008-01-15 15:00:00,17.95,17.95,17.88,17.89,58200.0,14.3749,14.3749,14.3189,14.3269,58200.0
2008-01-15 15:05:00,17.9,17.92,17.88,17.92,89400.0,14.3349,14.3509,14.3189,14.3509,89400.0
2008-01-15 15:10:00,17.92,17.93,17.88,17.93,40800.0,14.3509,14.3589,14.3189,14.3589,40800.0
2008-01-15 15:15:00,17.93,17.96,17.89,17.92,52200.0,14.3589,14.3829,14.3269,14.3509,52200.0
2008-01-15 15:20:00,17.91,17.96,17.89,17.92,53400.0,14.3429,14.3829,14.3269,14.3509,53400.0
2008-01-15 15:25:00,17.92,18.02,17.91,17.98,76200.0,14.3509,14.431,14.3429,14.3989,76200.0
2008-01-15 15:30:00,17.98,18.01,17.95,18.0,70800.0,14.3989,14.423,14.3749,14.415,70800.0
2008-01-15 15:35:00,18.0,18.02,17.95,17.97,116400.0,14.415,14.431,14.3749,14.3909,116400.0
2008-01-15 15:40:00,17.95,17.97,17.9,17.94,70800.0,14.3749,14.3909,14.3349,14.3669,70800.0
2008-01-15 15:45:00,17.94,17.95,17.87,17.89,105600.0,14.3669,14.3749,14.3109,14.3269,105600.0
2008-01-15 15:50:00,17.89,17.93,17.86,17.88,116700.0,14.3269,14.3589,14.3028,14.3189,116700.0
2008-01-15 15:55:00,17.88,17.89,17.83,17.85,161400.0,14.3189,14.3269,14.2788,14.2948,161400.0
2008-01-16 09:30:00,17.94,17.94,17.75,17.88,45300.0,14.3669,14.3669,14.2148,14.3189,45300.0
2008-01-16 09:35:00,17.86,17.92,17.83,17.86,32400.0,14.3028,14.3509,14.2788,14.3028,32400.0
2008-01-16 09:40:00,17.86,18.01,17.86,17.97,59700.0,14.3028,14.423,14.3028,14.3909,59700.0
2008-01-16 09:45:00,17.98,18.01,17.96,17.96,31800.0,14.3989,14.423,14.3829,14.3829,31800.0
2008-01-16 09:50:00,17.97,18.03,17.96,17.98,72000.0,14.3909,14.439,14.3829,14.3989,72000.0
2008-01-16 09:55:00,17.99,17.99,17.78,17.78,51300.0,14.407,14.407,14.2388,14.2388,51300.0
2008-01-16 10:00:00,17.78,17.81,17.75,17.78,36600.0,14.2388,14.2628,14.2148,14.2388,36600.0
2008-01-16 10:05:00,17.78,17.84,17.76,17.81,44100.0,14.2388,14.2868,14.2228,14.2628,44100.0
2008-01-16 10:10:00,17.79,17.82,17.74,17.74,50700.0,14.2468,14.2708,14.2067,14.2067,50700.0
2008-01-16 10:15:00,17.74,17.74,17.68,17.69,52200.0,14.2067,14.2067,14.1587,14.1667,52200.0
2008-01-16 10:20:00,17.69,17.7,17.63,17.65,68400.0,14.1667,14.1747,14.1187,14.1347,68400.0
2008-01-16 10:25:00,17.65,17.65,17.5,17.62,92100.0,14.1347,14.1347,14.0145,14.1106,92100.0
2008-01-16 10:30:00,17.62,17.68,17.58,17.64,58500.0,14.1106,14.1587,14.0786,14.1267,58500.0
2008-01-16 10:35:00,17.64,17.67,17.57,17.57,39300.0,14.1267,14.1507,14.0706,14.0706,39300.0
2008-01-16 10:40:00,17.59,17.62,17.57,17.62,51600.0,14.0866,14.1106,14.0706,14.1106,51600.0
2008-01-16 10:45:00,17.6,17.6,17.54,17.56,23400.0,14.0946,14.0946,14.0466,14.0626,23400.0
2008-01-16 10:50:00,17.56,17.62,17.54,17.6,25500.0,14.0626,14.1106,14.0466,14.0946,25500.0
2008-01-16 10:55:00,17.59,17.63,17.55,17.6,39600.0,14.0866,14.1187,14.0546,14.0946,39600.0
2008-01-16 11:00:00,17.59,17.63,17.58,17.61,50100.0,14.0866,14.1187,14.0786,14.1026,50100.0
2008-01-16 11:05:00,17.6,17.71,17.59,17.71,80400.0,14.0946,14.1827,14.0866,14.1827,80400.0
2008-01-16 11:10:00,17.71,17.76,17.71,17.74,36300.0,14.1827,14.2228,14.1827,14.2067,36300.0
2008-01-16 11:15:00,17.74,17.8,17.71,17.78,41400.0,14.2067,14.2548,14.1827,14.2388,41400.0
2008-01-16 11:20:00,17.79,17.83,17.78,17.79,39900.0,14.2468,14.2788,14.2388,14.2468,39900.0
2008-01-16 11:25:00,17.81,17.88,17.8,17.88,66000.0,14.2628,14.3189,14.2548,14.3189,66000.0
2008-01-16 11:30:00,17.87,17.87,17.8,17.85,50400.0,14.3109,14.3109,14.2548,14.2948,50400.0
2008-01-16 11:35:00,17.85,17.85,17.8,17.81,27900.0,14.2948,14.2948,14.2548,14.2628,27900.0
2008-01-16 11:40:00,17.81,17.85,17.79,17.82,88800.0,14.2628,14.2948,14.2468,14.2708,88800.0
2008-01-16 11:45:00,17.84,17.9,17.83,17.9,46800.0,14.2868,14.3349,14.2788,14.3349,46800.0
2008-01-16 11:50:00,17.91,18.0,17.9,18.0,62100.0,14.3429,14.415,14.3349,14.415,62100.0
2008-01-16 11:55:00,18.01,18.02,17.97,17.99,45600.0,14.423,14.431,14.3909,14.407,45600.0
2008-01-16 12:00:00,17.99,18.06,17.99,18.0,52200.0,14.407,14.463,14.407,14.415,52200.0
2008-01-16 12:05:00,18.0,18.05,17.99,18.03,43500.0,14.415,14.455,14.407,14.439,43500.0
2008-01-16 12:10:00,18.02,18.02,17.99,18.01,45000.0,14.431,14.431,14.407,14.423,45000.0
2008-01-16 12:15:00,18.01,18.03,17.99,18.0,60900.0,14.423,14.439,14.407,14.415,60900.0
2008-01-16 12:20:00,17.99,18.0,17.97,17.99,25500.0,14.407,14.415,14.3909,14.407,25500.0
2008-01-16 12:25:00,17.99,18.02,17.98,18.0,23400.0,14.407,14.431,14.3989,14.415,23400.0
2008-01-16 12:30:00,18.0,18.09,18.0,18.08,54300.0,14.415,14.487,14.415,14.479,54300.0
2008-01-16 12:35:00,18.09,18.09,18.0,18.03,60000.0,14.487,14.487,14.415,14.439,60000.0
2008-01-16 12:40:00,18.03,18.06,18.0,18.04,53700.0,14.439,14.463,14.415,14.447,53700.0
2008-01-16 12:45:00,18.05,18.08,17.99,17.99,30600.0,14.455,14.479,14.407,14.407,30600.0
2008-01-16 12:50:00,17.98,18.0,17.93,17.94,22500.0,14.3989,14.415,14.3589,14.3669,22500.0
2008-01-16 12:55:00,17.93,17.94,17.9,17.94,30600.0,14.3589,14.3669,14.3349,14.3669,30600.0
2008-01-16 13:00:00,17.95,17.99,17.94,17.96,34800.0,14.3749,14.407,14.3669,14.3829,34800.0
2008-01-16 13:05:00,17.97,18.0,17.95,17.98,27900.0,14.3909,14.415,14.3749,14.3989,27900.0
2008-01-16 13:10:00,17.99,17.99,17.96,17.98,32700.0,14.407,14.407,14.3829,14.3989,32700.0
2008-01-16 13:15:00,17.98,17.98,17.89,17.89,42300.0,14.3989,14.3989,14.3269,14.3269,42300.0
2008-01-16 13:20:00,17.89,17.95,17.86,17.94,36300.0,14.3269,14.3749,14.3028,14.3669,36300.0
2008-01-16 13:25:00,17.95,17.95,17.85,17.85,35400.0,14.3749,14.3749,14.2948,14.2948,35400.0
2008-01-16 13:30:00,17.86,17.92,17.85,17.87,74700.0,14.3028,14.3509,14.2948,14.3109,74700.0
2008-01-16 13:35:00,17.87,17.99,17.87,17.94,79200.0,14.3109,14.407,14.3109,14.3669,79200.0
2008-01-16 13:40:00,17.94,17.94,17.88,17.91,55500.0,14.3669,14.3669,14.3189,14.3429,55500.0
2008-01-16 13:45:00,17.91,17.93,17.88,17.89,60300.0,14.3429,14.3589,14.3189,14.3269,60300.0
2008-01-16 13:50:00,17.9,17.9,17.86,17.9,31500.0,14.3349,14.3349,14.3028,14.3349,31500.0
2008-01-16 13:55:00,17.91,17.96,17.9,17.96,54000.0,14.3429,14.3829,14.3349,14.3829,54000.0
2008-01-16 14:00:00,17.95,17.97,17.82,17.94,57300.0,14.3749,14.3909,14.2708,14.3669,57300.0
2008-01-16 14:05:00,17.94,18.0,17.91,18.0,47400.0,14.3669,14.415,14.3429,14.415,47400.0
2008-01-16 14:10:00,18.0,18.02,17.97,17.99,62400.0,14.415,14.431,14.3909,14.407,62400.0
2008-01-16 14:15:00,18.0,18.0,17.95,17.95,69600.0,14.415,14.415,14.3749,14.3749,69600.0
2008-01-16 14:20:00,17.95,18.01,17.92,17.97,78900.0,14.3749,14.423,14.3509,14.3909,78900.0
2008-01-16 14:25:00,17.99,18.06,17.93,18.06,54300.0,14.407,14.463,14.3589,14.463,54300.0
2008-01-16 14:30:00,18.06,18.08,18.04,18.05,74700.0,14.463,14.479,14.447,14.455,74700.0
2008-01-16 14:35:00,18.05,18.15,18.03,18.15,50400.0,14.455,14.5351,14.439,14.5351,50400.0
2008-01-16 14:40:00,18.15,18.16,18.08,18.14,42900.0,14.5351,14.5431,14.479,14.5271,42900.0
2008-01-16 14:45:00,18.15,18.18,18.11,18.12,45900.0,14.5351,14.5591,14.5031,14.5111,45900.0
2008-01-16 14:50:00,18.11,18.11,18.05,18.05,45900.0,14.5031,14.5031,14.455,14.455,45900.0
2008-01-16 14:55:00,18.06,18.06,17.97,17.98,68400.0,14.463,14.463,14.3909,14.3989,68400.0
2008-01-16 15:00:00,18.0,18.02,17.98,17.99,84000.0,14.415,14.431,14.3989,14.407,84000.0
2008-01-16 15:05:00,17.99,18.02,17.97,18.01,87900.0,14.407,14.431,14.3909,14.423,87900.0
2008-01-16 15:10:00,18.01,18.03,17.96,17.98,70500.0,14.423,14.439,14.3829,14.3989,70500.0
2008-01-16 15:15:00,17.99,18.05,17.99,18.03,58200.0,14.407,14.455,14.407,14.439,58200.0
2008-01-16 15:20:00,18.03,18.03,17.93,17.95,104100.0,14.439,14.439,14.3589,14.3749,104100.0
2008-01-16 15:25:00,17.94,18.0,17.9,18.0,100500.0,14.3669,14.415,14.3349,14.415,100500.0
2008-01-16 15:30:00,18.0,18.06,17.98,17.99,97200.0,14.415,14.463,14.3989,14.407,97200.0
2008-01-16 15:35:00,17.99,18.02,17.88,17.9,91800.0,14.407,14.431,14.3189,14.3349,91800.0
2008-01-16 15:40:00,17.89,17.9,17.81,17.83,124800.0,14.3269,14.3349,14.2628,14.2788,124800.0
2008-01-16 15:45:00,17.82,17.87,17.78,17.82,118800.0,14.2708,14.3109,14.2388,14.2708,118800.0
2008-01-16 15:50:00,17.83,17.87,17.82,17.83,111000.0,14.2788,14.3109,14.2708,14.2788,111000.0
2008-01-16 15:55:00,17.83,17.84,17.76,17.8,130200.0,14.2788,14.2868,14.2228,14.2548,130200.0
2008-01-17 09:30:00,17.79,17.88,17.78,17.79,97500.0,14.2468,14.3189,14.2388,14.2468,97500.0
2008-01-17 09:35:00,17.79,17.84,17.73,17.81,63000.0,14.2468,14.2868,14.1987,14.2628,63000.0
2008-01-17 09:40:00,17.81,17.96,17.8,17.93,72600.0,14.2628,14.3829,14.2548,14.3589,72600.0
2008-01-17 09:45:00,17.96,18.04,17.94,18.03,79500.0,14.3829,14.447,14.3669,14.439,79500.0
2008-01-17 09:50:00,18.03,18.04,17.94,17.95,76500.0,14.439,14.447,14.3669,14.3749,76500.0
2008-01-17 09:55:00,17.95,18.01,17.95,17.99,57900.0,14.3749,14.423,14.3749,14.407,57900.0
2008-01-17 10:00:00,18.0,18.01,17.89,17.94,114600.0,14.415,14.423,14.3269,14.3669,114600.0
2008-01-17 10:05:00,17.94,18.02,17.88,17.91,138600.0,14.3669,14.431,14.3189,14.3429,138600.0
2008-01-17 10:10:00,17.91,17.93,17.8,17.82,78000.0,14.3429,14.3589,14.2548,14.2708,78000.0
2008-01-17 10:15:00,17.84,17.84,17.69,17.69,81300.0,14.2868,14.2868,14.1667,14.1667,81300.0
2008-01-17 10:20:00,17.71,17.71,17.6,17.64,131100.0,14.1827,14.1827,14.0946,14.1267,131100.0
2008-01-17 10:25:00,17.66,17.67,17.6,17.63,80100.0,14.1427,14.1507,14.0946,14.1187,80100.0
2008-01-17 10:30:00,17.64,17.65,17.48,17.49,185100.0,14.1267,14.1347,13.9985,14.0065,185100.0
2008-01-17 10:35:00,17.5,17.56,17.44,17.46,110400.0,14.0145,14.0626,13.9665,13.9825,110400.0
2008-01-17 10:40:00,17.46,17.51,17.38,17.5,187800.0,13.9825,14.0226,13.9184,14.0145,187800.0
2008-01-17 10:45:00,17.5,17.52,17.47,17.51,89700.0,14.0145,14.0306,13.9905,14.0226,89700.0
2008-01-17 10:50:00,17.51,17.53,17.46,17.53,101100.0,14.0226,14.0386,13.9825,14.0386,101100.0
2008-01-17 10:55:00,17.53,17.58,17.44,17.5,116400.0,14.0386,14.0786,13.9665,14.0145,116400.0
2008-01-17 11:00:00,17.5,17.63,17.5,17.59,69300.0,14.0145,14.1187,14.0145,14.0866,69300.0
2008-01-17 11:05:00,17.59,17.62,17.56,17.58,84600.0,14.0866,14.1106,14.0626,14.0786,84600.0
2008-01-17 11:10:00,17.59,17.63,17.56,17.58,65400.0,14.0866,14.1187,14.0626,14.0786,65400.0
2008-01-17 11:15:00,17.57,17.57,17.48,17.53,63000.0,14.0706,14.0706,13.9985,14.0386,63000.0
2008-01-17 11:20:00,17.53,17.54,17.46,17.47,61200.0,14.0386,14.0466,13.9825,13.9905,61200.0
2008-01-17 11:25:00,17.47,17.48,17.41,17.44,95400.0,13.9905,13.9985,13.9425,13.9665,95400.0
2008-01-17 11:30:00,17.45,17.49,17.42,17.44,62700.0,13.9745,14.0065,13.9505,13.9665,62700.0
2008-01-17 11:35:00,17.44,17.45,17.35,17.36,78300.0,13.9665,13.9745,13.8944,13.9024,78300.0
2008-01-17 11:40:00,17.36,17.36,17.25,17.27,116100.0,13.9024,13.9024,13.8143,13.8304,116100.0
2008-01-17 11:45:00,17.27,17.35,17.26,17.33,64200.0,13.8304,13.8944,13.8223,13.8784,64200.0
2008-01-17 11:50:00,17.34,17.35,17.29,17.29,65400.0,13.8864,13.8944,13.8464,13.8464,65400.0
2008-01-17 11:55:00,17.29,17.32,17.26,17.32,72600.0,13.8464,13.8704,13.8223,13.8704,72600.0
2008-01-17 12:00:00,17.32,17.35,17.16,17.16,99000.0,13.8704,13.8944,13.7423,13.7423,99000.0
2008-01-17 12:05:00,17.16,17.19,17.11,17.11,95100.0,13.7423,13.7663,13.7022,13.7022,95100.0
2008-01-17 12:10:00,17.11,17.15,17.1,17.13,105900.0,13.7022,13.7343,13.6942,13.7182,105900.0
2008-01-17 12:15:00,17.14,17.25,17.14,17.25,77100.0,13.7262,13.8143,13.7262,13.8143,77100.0
2008-01-17 12:20:00,17.25,17.32,17.25,17.27,74700.0,13.8143,13.8704,13.8143,13.8304,74700.0
2008-01-17 12:25:00,17.28,17.33,17.27,17.28,71400.0,13.8384,13.8784,13.8304,13.8384,71400.0
2008-01-17 12:30:00,17.3,17.31,17.25,17.28,100200.0,13.8544,13.8624,13.8143,13.8384,100200.0
2008-01-17 12:35:00,17.29,17.33,17.26,17.29,85800.0,13.8464,13.8784,13.8223,13.8464,85800.0
2008-01-17 12:40:00,17.29,17.32,17.25,17.29,78000.0,13.8464,13.8704,13.8143,13.8464,78000.0
2008-01-17 12:45:00,17.29,17.34,17.28,17.33,47100.0,13.8464,13.8864,13.8384,13.8784,47100.0
2008-01-17 12:50:00,17.35,17.35,17.28,17.28,63300.0,13.8944,13.8944,13.8384,13.8384,63300.0
2008-01-17 12:55:00,17.29,17.34,17.27,17.33,62700.0,13.8464,13.8864,13.8304,13.8784,62700.0
2008-01-17 13:00:00,17.33,17.33,17.28,17.31,72300.0,13.8784,13.8784,13.8384,13.8624,72300.0
2008-01-17 13:05:00,17.31,17.33,17.27,17.29,82500.0,13.8624,13.8784,13.8304,13.8464,82500.0
2008-01-17 13:10:00,17.3,17.33,17.26,17.33,86700.0,13.8544,13.8784,13.8223,13.8784,86700.0
2008-01-17 13:15:00,17.33,17.37,17.32,17.33,119700.0,13.8784,13.9104,13.8704,13.8784,119700.0
2008-01-17 13:20:00,17.33,17.37,17.32,17.32,56100.0,13.8784,13.9104,13.8704,13.8704,56100.0
2008-01-17 13:25:00,17.33,17.37,17.32,17.33,66000.0,13.8784,13.9104,13.8704,13.8784,66000.0
2008-01-17 13:30:00,17.34,17.36,17.31,17.34,66300.0,13.8864,13.9024,13.8624,13.8864,66300.0
2008-01-17 13:35:00,17.34,17.37,17.32,17.36,57000.0,13.8864,13.9104,13.8704,13.9024,57000.0
2008-01-17 13:40:00,17.36,17.37,17.3,17.3,86100.0,13.9024,13.9104,13.8544,13.8544,86100.0
2008-01-17 13:45:00,17.3,17.32,17.23,17.28,58500.0,13.8544,13.8704,13.7983,13.8384,58500.0
2008-01-17 13:50:00,17.28,17.3,17.26,17.28,45600.0,13.8384,13.8544,13.8223,13.8384,45600.0
2008-01-17 13:55:00,17.28,17.28,17.24,17.27,60000.0,13.8384,13.8384,13.8063,13.8304,60000.0
2008-01-17 14:00:00,17.28,17.29,17.25,17.27,51000.0,13.8384,13.8464,13.8143,13.8304,51000.0
2008-01-17 14:05:00,17.27,17.32,17.25,17.27,51300.0,13.8304,13.8704,13.8143,13.8304,51300.0
2008-01-17 14:10:00,17.28,17.3,17.19,17.21,63600.0,13.8384,13.8544,13.7663,13.7823,63600.0
2008-01-17 14:15:00,17.21,17.23,17.14,17.22,69000.0,13.7823,13.7983,13.7262,13.7903,69000.0
2008-01-17 14:20:00,17.24,17.24,17.11,17.14,144300.0,13.8063,13.8063,13.7022,13.7262,144300.0
2008-01-17 14:25:00,17.16,17.17,17.05,17.05,98700.0,13.7423,13.7503,13.6542,13.6542,98700.0
2008-01-17 14:30:00,17.06,17.1,17.03,17.05,107700.0,13.6622,13.6942,13.6382,13.6542,107700.0
2008-01-17 14:35:00,17.05,17.07,16.97,16.98,167400.0,13.6542,13.6702,13.5901,13.5981,167400.0
2008-01-17 14:40:00,16.98,16.98,16.92,16.96,95100.0,13.5981,13.5981,13.5501,13.5821,95100.0
2008-01-17 14:45:00,16.96,17.0,16.94,17.0,153000.0,13.5821,13.6141,13.5661,13.6141,153000.0
2008-01-17 14:50:00,17.0,17.12,17.0,17.1,107700.0,13.6141,13.7102,13.6141,13.6942,107700.0
2008-01-17 14:55:00,17.11,17.14,17.02,17.05,113700.0,13.7022,13.7262,13.6301,13.6542,113700.0
2008-01-17 15:00:00,17.04,17.15,16.99,17.08,197400.0,13.6462,13.7343,13.6061,13.6782,197400.0
2008-01-17 15:05:00,17.08,17.18,17.07,17.16,167400.0,13.6782,13.7583,13.6702,13.7423,167400.0
2008-01-17 15:10:00,17.16,17.21,17.12,17.2,156300.0,13.7423,13.7823,13.7102,13.7743,156300.0
2008-01-17 15:15:00,17.21,17.23,17.15,17.19,128700.0,13.7823,13.7983,13.7343,13.7663,128700.0
2008-01-17 15:20:00,17.19,17.28,17.14,17.16,258600.0,13.7663,13.8384,13.7262,13.7423,258600.0
2008-01-17 15:25:00,17.17,17.17,17.08,17.08,107100.0,13.7503,13.7503,13.6782,13.6782,107100.0
2008-01-17 15:30:00,17.09,17.15,17.03,17.12,176700.0,13.6862,13.7343,13.6382,13.7102,176700.0
2008-01-17 15:35:00,17.11,17.32,17.1,17.22,474000.0,13.7022,13.8704,13.6942,13.7903,474000.0
2008-01-17 15:40:00,17.23,17.24,17.13,17.13,166500.0,13.7983,13.8063,13.7182,13.7182,166500.0
2008-01-17 15:45:00,17.13,17.15,17.0,17.1,197100.0,13.7182,13.7343,13.6141,13.6942,197100.0
2008-01-17 15:50:00,17.1,17.12,16.99,17.09,229800.0,13.6942,13.7102,13.6061,13.6862,229800.0
2008-01-17 15:55:00,17.09,17.12,17.03,17.07,233400.0,13.6862,13.7102,13.6382,13.6702,233400.0
2008-01-18 09:30:00,17.32,17.4,17.24,17.4,364500.0,13.8704,13.9345,13.8063,13.9345,364500.0
2008-01-18 09:35:00,17.4,17.57,17.38,17.51,105600.0,13.9345,14.0706,13.9184,14.0226,105600.0
2008-01-18 09:40:00,17.53,17.53,17.38,17.42,75900.0,14.0386,14.0386,13.9184,13.9505,75900.0
2008-01-18 09:45:00,17.42,17.43,17.31,17.32,135300.0,13.9505,13.9585,13.8624,13.8704,135300.0
2008-01-18 09:50:00,17.34,17.34,17.13,17.15,121200.0,13.8864,13.8864,13.7182,13.7343,121200.0
2008-01-18 09:55:00,17.15,17.17,17.05,17.09,100200.0,13.7343,13.7503,13.6542,13.6862,100200.0
2008-01-18 10:00:00,17.09,17.27,17.09,17.22,116400.0,13.6862,13.8304,13.6862,13.7903,116400.0
2008-01-18 10:05:00,17.24,17.34,17.2,17.29,53100.0,13.8063,13.8864,13.7743,13.8464,53100.0
2008-01-18 10:10:00,17.3,17.47,17.29,17.47,79200.0,13.8544,13.9905,13.8464,13.9905,79200.0
2008-01-18 10:15:00,17.48,17.49,17.34,17.37,53100.0,13.9985,14.0065,13.8864,13.9104,53100.0
2008-01-18 10:20:00,17.37,17.43,17.37,17.41,51900.0,13.9104,13.9585,13.9104,13.9425,51900.0
2008-01-18 10:25:00,17.43,17.43,17.33,17.36,55200.0,13.9585,13.9585,13.8784,13.9024,55200.0
2008-01-18 10:30:00,17.37,17.39,17.33,17.34,62700.0,13.9104,13.9265,13.8784,13.8864,62700.0
2008-01-18 10:35:00,17.34,17.39,17.31,17.37,104700.0,13.8864,13.9265,13.8624,13.9104,104700.0
2008-01-18 10:40:00,17.37,17.39,17.32,17.34,102900.0,13.9104,13.9265,13.8704,13.8864,102900.0
2008-01-18 10:45:00,17.33,17.37,17.27,17.3,64200.0,13.8784,13.9104,13.8304,13.8544,64200.0
2008-01-18 10:50:00,17.31,17.37,17.28,17.3,66300.0,13.8624,13.9104,13.8384,13.8544,66300.0
2008-01-18 10:55:00,17.31,17.39,17.29,17.33,61200.0,13.8624,13.9265,13.8464,13.8784,61200.0
2008-01-18 11:00:00,17.33,17.35,17.26,17.31,77100.0,13.8784,13.8944,13.8223,13.8624,77100.0
2008-01-18 11:05:00,17.31,17.31,17.21,17.23,63600.0,13.8624,13.8624,13.7823,13.7983,63600.0
2008-01-18 11:10:00,17.23,17.25,17.18,17.18,48600.0,13.7983,13.8143,13.7583,13.7583,48600.0
2008-01-18 11:15:00,17.18,17.18,17.1,17.17,54000.0,13.7583,13.7583,13.6942,13.7503,54000.0
2008-01-18 11:20:00,17.18,17.18,17.05,17.12,66600.0,13.7583,13.7583,13.6542,13.7102,66600.0
2008-01-18 11:25:00,17.12,17.24,17.1,17.24,75000.0,13.7102,13.8063,13.6942,13.8063,75000.0
2008-01-18 11:30:00,17.24,17.26,17.19,17.21,56400.0,13.8063,13.8223,13.7663,13.7823,56400.0
2008-01-18 11:35:00,17.21,17.25,17.16,17.21,56700.0,13.7823,13.8143,13.7423,13.7823,56700.0
2008-01-18 11:40:00,17.23,17.23,17.12,17.16,81900.0,13.7983,13.7983,13.7102,13.7423,81900.0
2008-01-18 11:45:00,17.18,17.18,17.06,17.15,54000.0,13.7583,13.7583,13.6622,13.7343,54000.0
2008-01-18 11:50:00,17.15,17.18,17.11,17.15,54600.0,13.7343,13.7583,13.7022,13.7343,54600.0
2008-01-18 11:55:00,17.16,17.16,17.07,17.15,65400.0,13.7423,13.7423,13.6702,13.7343,65400.0
2008-01-18 12:00:00,17.15,17.18,17.15,17.16,102000.0,13.7343,13.7583,13.7343,13.7423,102000.0
2008-01-18 12:05:00,17.17,17.18,17.13,17.17,72900.0,13.7503,13.7583,13.7182,13.7503,72900.0
2008-01-18 12:10:00,17.18,17.21,17.13,17.2,87000.0,13.7583,13.7823,13.7182,13.7743,87000.0
2008-01-18 12:15:00,17.21,17.24,17.17,17.2,59400.0,13.7823,13.8063,13.7503,13.7743,59400.0
2008-01-18 12:20:00,17.2,17.25,17.17,17.22,54600.0,13.7743,13.8143,13.7503,13.7903,54600.0
2008-01-18 12:25:00,17.23,17.33,17.22,17.33,76500.0,13.7983,13.8784,13.7903,13.8784,76500.0
2008-01-18 12:30:00,17.33,17.42,17.33,17.35,125700.0,13.8784,13.9505,13.8784,13.8944,125700.0
2008-01-18 12:35:00,17.36,17.37,17.24,17.26,48000.0,13.9024,13.9104,13.8063,13.8223,48000.0
2008-01-18 12:40:00,17.26,17.28,17.2,17.2,50700.0,13.8223,13.8384,13.7743,13.7743,50700.0
2008-01-18 12:45:00,17.21,17.27,17.21,17.27,38100.0,13.7823,13.8304,13.7823,13.8304,38100.0
2008-01-18 12:50:00,17.29,17.29,17.22,17.27,95400.0,13.8464,13.8464,13.7903,13.8304,95400.0
2008-01-18 12:55:00,17.27,17.31,17.2,17.22,66900.0,13.8304,13.8624,13.7743,13.7903,66900.0
2008-01-18 13:00:00,17.22,17.32,17.19,17.32,39900.0,13.7903,13.8704,13.7663,13.8704,39900.0
2008-01-18 13:05:00,17.32,17.34,17.3,17.33,88800.0,13.8704,13.8864,13.8544,13.8784,88800.0
2008-01-18 13:10:00,17.33,17.33,17.27,17.27,77700.0,13.8784,13.8784,13.8304,13.8304,77700.0
2008-01-18 13:15:00,17.27,17.29,17.25,17.26,108600.0,13.8304,13.8464,13.8143,13.8223,108600.0
2008-01-18 13:20:00,17.26,17.29,17.22,17.29,86100.0,13.8223,13.8464,13.7903,13.8464,86100.0
2008-01-18 13:25:00,17.29,17.33,17.28,17.32,55200.0,13.8464,13.8784,13.8384,13.8704,55200.0
2008-01-18 13:30:00,17.32,17.41,17.31,17.38,90600.0,13.8704,13.9425,13.8624,13.9184,90600.0
2008-01-18 13:35:00,17.4,17.42,17.39,17.4,87900.0,13.9345,13.9505,13.9265,13.9345,87900.0
2008-01-18 13:40:00,17.41,17.48,17.37,17.44,89100.0,13.9425,13.9985,13.9104,13.9665,89100.0
2008-01-18 13:45:00,17.45,17.54,17.44,17.48,99000.0,13.9745,14.0466,13.9665,13.9985,99000.0
2008-01-18 13:50:00,17.49,17.49,17.39,17.42,57900.0,14.0065,14.0065,13.9265,13.9505,57900.0
2008-01-18 13:55:00,17.42,17.48,17.41,17.44,55200.0,13.9505,13.9985,13.9425,13.9665,55200.0
2008-01-18 14:00:00,17.44,17.53,17.42,17.45,69000.0,13.9665,14.0386,13.9505,13.9745,69000.0
2008-01-18 14:05:00,17.47,17.54,17.45,17.54,74100.0,13.9905,14.0466,13.9745,14.0466,74100.0
2008-01-18 14:10:00,17.53,17.54,17.48,17.53,69600.0,14.0386,14.0466,13.9985,14.0386,69600.0
2008-01-18 14:15:00,17.52,17.6,17.52,17.59,98700.0,14.0306,14.0946,14.0306,14.0866,98700.0
2008-01-18 14:20:00,17.59,17.6,17.52,17.53,89400.0,14.0866,14.0946,14.0306,14.0386,89400.0
2008-01-18 14:25:00,17.55,17.58,17.49,17.56,113400.0,14.0546,14.0786,14.0065,14.0626,113400.0
2008-01-18 14:30:00,17.57,17.57,17.45,17.46,93300.0,14.0706,14.0706,13.9745,13.9825,93300.0
2008-01-18 14:35:00,17.46,17.5,17.45,17.46,92700.0,13.9825,14.0145,13.9745,13.9825,92700.0
2008-01-18 14:40:00,17.46,17.49,17.45,17.45,99900.0,13.9825,14.0065,13.9745,13.9745,99900.0
2008-01-18 14:45:00,17.45,17.49,17.44,17.45,96900.0,13.9745,14.0065,13.9665,13.9745,96900.0
2008-01-18 14:50:00,17.45,17.48,17.44,17.45,104400.0,13.9745,13.9985,13.9665,13.9745,104400.0
2008-01-18 14:55:00,17.45,17.53,17.45,17.52,96600.0,13.9745,14.0386,13.9745,14.0306,96600.0
2008-01-18 15:00:00,17.54,17.54,17.46,17.54,94800.0,14.0466,14.0466,13.9825,14.0466,94800.0
2008-01-18 15:05:00,17.55,17.64,17.52,17.61,125700.0,14.0546,14.1267,14.0306,14.1026,125700.0
2008-01-18 15:10:00,17.62,17.65,17.58,17.61,132900.0,14.1106,14.1347,14.0786,14.1026,132900.0
2008-01-18 15:15:00,17.61,17.67,17.59,17.65,161400.0,14.1026,14.1507,14.0866,14.1347,161400.0
2008-01-18 15:20:00,17.63,17.67,17.59,17.6,139500.0,14.1187,14.1507,14.0866,14.0946,139500.0
2008-01-18 15:25:00,17.6,17.64,17.6,17.63,159000.0,14.0946,14.1267,14.0946,14.1187,159000.0
2008-01-18 15:30:00,17.64,17.66,17.6,17.64,172200.0,14.1267,14.1427,14.0946,14.1267,172200.0
2008-01-18 15:35:00,17.64,17.67,17.62,17.62,188700.0,14.1267,14.1507,14.1106,14.1106,188700.0
2008-01-18 15:40:00,17.63,17.7,17.6,17.7,184800.0,14.1187,14.1747,14.0946,14.1747,184800.0
2008-01-18 15:45:00,17.72,17.81,17.7,17.79,206700.0,14.1907,14.2628,14.1747,14.2468,206700.0
2008-01-18 15:50:00,17.79,17.81,17.74,17.8,193200.0,14.2468,14.2628,14.2067,14.2548,193200.0
2008-01-18 15:55:00,17.81,17.83,17.75,17.76,293700.0,14.2628,14.2788,14.2148,14.2228,293700.0
2008-01-22 09:30:00,17.09,17.34,16.87,17.34,153000.0,13.6862,13.8864,13.51,13.8864,153000.0
2008-01-22 09:35:00,17.3,17.33,17.26,17.26,68400.0,13.8544,13.8784,13.8223,13.8223,68400.0
2008-01-22 09:40:00,17.26,17.4,17.11,17.36,84600.0,13.8223,13.9345,13.7022,13.9024,84600.0
2008-01-22 09:45:00,17.38,17.58,17.34,17.58,69300.0,13.9184,14.0786,13.8864,14.0786,69300.0
2008-01-22 09:50:00,17.6,17.63,17.51,17.56,122400.0,14.0946,14.1187,14.0226,14.0626,122400.0
2008-01-22 09:55:00,17.56,17.6,17.52,17.53,61800.0,14.0626,14.0946,14.0306,14.0386,61800.0
2008-01-22 10:00:00,17.54,17.57,17.53,17.56,90300.0,14.0466,14.0706,14.0386,14.0626,90300.0
2008-01-22 10:05:00,17.57,17.65,17.53,17.6,89100.0,14.0706,14.1347,14.0386,14.0946,89100.0
2008-01-22 10:10:00,17.6,17.63,17.52,17.58,73500.0,14.0946,14.1187,14.0306,14.0786,73500.0
2008-01-22 10:15:00,17.58,17.72,17.55,17.72,71100.0,14.0786,14.1907,14.0546,14.1907,71100.0
2008-01-22 10:20:00,17.72,17.87,17.69,17.87,92400.0,14.1907,14.3109,14.1667,14.3109,92400.0
2008-01-22 10:25:00,17.88,18.0,17.85,17.85,153300.0,14.3189,14.415,14.2948,14.2948,153300.0
2008-01-22 10:30:00,17.85,17.86,17.7,17.86,95100.0,14.2948,14.3028,14.1747,14.3028,95100.0
2008-01-22 10:35:00,17.86,17.95,17.84,17.92,120600.0,14.3028,14.3749,14.2868,14.3509,120600.0
2008-01-22 10:40:00,17.91,17.97,17.9,17.93,114300.0,14.3429,14.3909,14.3349,14.3589,114300.0
2008-01-22 10:45:00,17.91,17.94,17.83,17.83,129900.0,14.3429,14.3669,14.2788,14.2788,129900.0
2008-01-22 10:50:00,17.85,17.92,17.82,17.91,74100.0,14.2948,14.3509,14.2708,14.3429,74100.0
2008-01-22 10:55:00,17.92,17.95,17.8,17.8,125400.0,14.3509,14.3749,14.2548,14.2548,125400.0
2008-01-22 11:00:00,17.81,17.9,17.79,17.88,114000.0,14.2628,14.3349,14.2468,14.3189,114000.0
2008-01-22 11:05:00,17.88,18.07,17.88,18.06,148200.0,14.3189,14.471,14.3189,14.463,148200.0
2008-01-22 11:10:00,18.05,18.13,18.05,18.13,113100.0,14.455,14.5191,14.455,14.5191,113100.0
2008-01-22 11:15:00,18.13,18.14,17.99,17.99,141900.0,14.5191,14.5271,14.407,14.407,141900.0
2008-01-22 11:20:00,17.99,18.0,17.87,17.88,116100.0,14.407,14.415,14.3109,14.3189,116100.0
2008-01-22 11:25:00,17.88,17.93,17.83,17.85,78000.0,14.3189,14.3589,14.2788,14.2948,78000.0
2008-01-22 11:30:00,17.86,17.87,17.71,17.72,95400.0,14.3028,14.3109,14.1827,14.1907,95400.0
2008-01-22 11:35:00,17.71,17.82,17.7,17.78,93300.0,14.1827,14.2708,14.1747,14.2388,93300.0
2008-01-22 11:40:00,17.77,17.85,17.76,17.85,73500.0,14.2308,14.2948,14.2228,14.2948,73500.0
2008-01-22 11:45:00,17.85,17.88,17.82,17.83,53700.0,14.2948,14.3189,14.2708,14.2788,53700.0
2008-01-22 11:50:00,17.83,17.83,17.74,17.76,75300.0,14.2788,14.2788,14.2067,14.2228,75300.0
2008-01-22 11:55:00,17.77,17.79,17.66,17.73,108600.0,14.2308,14.2468,14.1427,14.1987,108600.0
2008-01-22 12:00:00,17.73,17.82,17.71,17.79,73800.0,14.1987,14.2708,14.1827,14.2468,73800.0
2008-01-22 12:05:00,17.8,17.95,17.79,17.93,64800.0,14.2548,14.3749,14.2468,14.3589,64800.0
2008-01-22 12:10:00,17.93,17.99,17.87,17.9,81600.0,14.3589,14.407,14.3109,14.3349,81600.0
2008-01-22 12:15:00,17.9,17.93,17.84,17.85,68100.0,14.3349,14.3589,14.2868,14.2948,68100.0
2008-01-22 12:20:00,17.85,17.89,17.84,17.86,65100.0,14.2948,14.3269,14.2868,14.3028,65100.0
2008-01-22 12:25:00,17.88,17.92,17.84,17.85,48900.0,14.3189,14.3509,14.2868,14.2948,48900.0
2008-01-22 12:30:00,17.84,17.87,17.81,17.84,49800.0,14.2868,14.3109,14.2628,14.2868,49800.0
2008-01-22 12:35:00,17.84,17.89,17.84,17.86,44100.0,14.2868,14.3269,14.2868,14.3028,44100.0
2008-01-22 12:40:00,17.87,17.89,17.78,17.87,60300.0,14.3109,14.3269,14.2388,14.3109,60300.0
2008-01-22 12:45:00,17.88,17.89,17.76,17.77,72000.0,14.3189,14.3269,14.2228,14.2308,72000.0
2008-01-22 12:50:00,17.79,17.92,17.76,17.9,80400.0,14.2468,14.3509,14.2228,14.3349,80400.0
2008-01-22 12:55:00,17.9,17.95,17.88,17.93,70200.0,14.3349,14.3749,14.3189,14.3589,70200.0
2008-01-22 13:00:00,17.94,18.02,17.88,17.94,82200.0,14.3669,14.431,14.3189,14.3669,82200.0
2008-01-22 13:05:00,17.95,18.0,17.85,17.97,74100.0,14.3749,14.415,14.2948,14.3909,74100.0
2008-01-22 13:10:00,17.98,18.05,17.93,17.93,66000.0,14.3989,14.455,14.3589,14.3589,66000.0
2008-01-22 13:15:00,17.93,17.94,17.86,17.86,62100.0,14.3589,14.3669,14.3028,14.3028,62100.0
2008-01-22 13:20:00,17.86,17.91,17.86,17.87,44100.0,14.3028,14.3429,14.3028,14.3109,44100.0
2008-01-22 13:25:00,17.87,17.88,17.78,17.79,63900.0,14.3109,14.3189,14.2388,14.2468,63900.0
2008-01-22 13:30:00,17.82,17.83,17.74,17.74,52500.0,14.2708,14.2788,14.2067,14.2067,52500.0
2008-01-22 13:35:00,17.73,17.83,17.73,17.83,58200.0,14.1987,14.2788,14.1987,14.2788,58200.0
2008-01-22 13:40:00,17.85,17.9,17.75,17.75,88500.0,14.2948,14.3349,14.2148,14.2148,88500.0
2008-01-22 13:45:00,17.77,17.84,17.76,17.84,70800.0,14.2308,14.2868,14.2228,14.2868,70800.0
2008-01-22 13:50:00,17.85,17.89,17.76,17.8,66000.0,14.2948,14.3269,14.2228,14.2548,66000.0
2008-01-22 13:55:00,17.79,17.86,17.75,17.83,73800.0,14.2468,14.3028,14.2148,14.2788,73800.0
2008-01-22 14:00:00,17.85,17.85,17.75,17.76,61200.0,14.2948,14.2948,14.2148,14.2228,61200.0
2008-01-22 14:05:00,17.77,17.78,17.73,17.73,57900.0,14.2308,14.2388,14.1987,14.1987,57900.0
2008-01-22 14:10:00,17.74,17.8,17.72,17.77,56700.0,14.2067,14.2548,14.1907,14.2308,56700.0
2008-01-22 14:15:00,17.77,17.85,17.76,17.8,87300.0,14.2308,14.2948,14.2228,14.2548,87300.0
2008-01-22 14:20:00,17.81,17.82,17.77,17.82,73200.0,14.2628,14.2708,14.2308,14.2708,73200.0
2008-01-22 14:25:00,17.82,17.88,17.78,17.8,64500.0,14.2708,14.3189,14.2388,14.2548,64500.0
2008-01-22 14:30:00,17.79,17.8,17.68,17.7,91500.0,14.2468,14.2548,14.1587,14.1747,91500.0
2008-01-22 14:35:00,17.72,17.78,17.72,17.77,66000.0,14.1907,14.2388,14.1907,14.2308,66000.0
2008-01-22 14:40:00,17.78,17.8,17.7,17.8,53400.0,14.2388,14.2548,14.1747,14.2548,53400.0
2008-01-22 14:45:00,17.78,17.83,17.77,17.8,102300.0,14.2388,14.2788,14.2308,14.2548,102300.0
2008-01-22 14:50:00,17.8,17.85,17.76,17.76,88200.0,14.2548,14.2948,14.2228,14.2228,88200.0
2008-01-22 14:55:00,17.78,17.86,17.76,17.81,81000.0,14.2388,14.3028,14.2228,14.2628,81000.0
2008-01-22 15:00:00,17.81,17.83,17.77,17.83,61200.0,14.2628,14.2788,14.2308,14.2788,61200.0
2008-01-22 15:05:00,17.84,17.97,17.82,17.94,126300.0,14.2868,14.3909,14.2708,14.3669,126300.0
2008-01-22 15:10:00,17.92,17.94,17.8,17.84,129300.0,14.3509,14.3669,14.2548,14.2868,129300.0
2008-01-22 15:15:00,17.86,17.93,17.81,17.88,95400.0,14.3028,14.3589,14.2628,14.3189,95400.0
2008-01-22 15:20:00,17.88,17.95,17.86,17.93,119700.0,14.3189,14.3749,14.3028,14.3589,119700.0
2008-01-22 15:25:00,17.94,17.97,17.91,17.96,90600.0,14.3669,14.3909,14.3429,14.3829,90600.0
2008-01-22 15:30:00,17.97,18.07,17.97,18.02,174600.0,14.3909,14.471,14.3909,14.431,174600.0
2008-01-22 15:35:00,18.02,18.17,18.01,18.14,123300.0,14.431,14.5511,14.423,14.5271,123300.0
2008-01-22 15:40:00,18.13,18.15,18.03,18.04,132300.0,14.5191,14.5351,14.439,14.447,132300.0
2008-01-22 15:45:00,18.04,18.12,18.0,18.1,151500.0,14.447,14.5111,14.415,14.495,151500.0
2008-01-22 15:50:00,18.08,18.1,17.94,17.98,177600.0,14.479,14.495,14.3669,14.3989,177600.0
2008-01-22 15:55:00,17.99,18.1,17.95,17.96,207000.0,14.407,14.495,14.3749,14.3829,207000.0
2008-01-23 09:30:00,16.88,19.33,16.88,17.21,43200.0,13.518,15.4801,13.518,13.7823,43200.0
2008-01-23 09:35:00,17.98,17.98,17.2,17.24,236100.0,14.3989,14.3989,13.7743,13.8063,236100.0
2008-01-23 09:40:00,17.26,17.5,17.23,17.39,128700.0,13.8223,14.0145,13.7983,13.9265,128700.0
2008-01-23 09:45:00,17.45,17.48,17.37,17.46,86400.0,13.9745,13.9985,13.9104,13.9825,86400.0
2008-01-23 09:50:00,17.47,17.6,17.41,17.57,117300.0,13.9905,14.0946,13.9425,14.0706,117300.0
2008-01-23 09:55:00,17.59,17.87,17.53,17.81,89400.0,14.0866,14.3109,14.0386,14.2628,89400.0
2008-01-23 10:00:00,17.83,17.85,17.68,17.73,134100.0,14.2788,14.2948,14.1587,14.1987,134100.0
2008-01-23 10:05:00,17.73,17.98,17.73,17.84,203400.0,14.1987,14.3989,14.1987,14.2868,203400.0
2008-01-23 10:10:00,17.84,18.11,17.84,18.02,200100.0,14.2868,14.5031,14.2868,14.431,200100.0
2008-01-23 10:15:00,18.03,18.24,18.01,18.16,126600.0,14.439,14.6072,14.423,14.5431,126600.0
2008-01-23 10:20:00,18.16,18.26,17.95,18.04,168900.0,14.5431,14.6232,14.3749,14.447,168900.0
2008-01-23 10:25:00,18.05,18.15,18.0,18.07,147000.0,14.455,14.5351,14.415,14.471,147000.0
2008-01-23 10:30:00,18.08,18.23,18.08,18.1,218100.0,14.479,14.5992,14.479,14.495,218100.0
2008-01-23 10:35:00,18.1,18.2,18.0,18.2,182400.0,14.495,14.5751,14.415,14.5751,182400.0
2008-01-23 10:40:00,18.21,18.22,18.12,18.12,129000.0,14.5831,14.5911,14.5111,14.5111,129000.0
2008-01-23 10:45:00,18.12,18.2,18.1,18.2,108300.0,14.5111,14.5751,14.495,14.5751,108300.0
2008-01-23 10:50:00,18.21,18.23,18.13,18.13,122100.0,14.5831,14.5992,14.5191,14.5191,122100.0
2008-01-23 10:55:00,18.14,18.21,18.12,18.15,75000.0,14.5271,14.5831,14.5111,14.5351,75000.0
2008-01-23 11:00:00,18.18,18.18,18.1,18.13,88500.0,14.5591,14.5591,14.495,14.5191,88500.0
2008-01-23 11:05:00,18.13,18.2,18.02,18.04,93300.0,14.5191,14.5751,14.431,14.447,93300.0
2008-01-23 11:10:00,18.04,18.09,18.02,18.04,85800.0,14.447,14.487,14.431,14.447,85800.0
2008-01-23 11:15:00,18.06,18.16,18.05,18.09,69900.0,14.463,14.5431,14.455,14.487,69900.0
2008-01-23 11:20:00,18.1,18.34,18.09,18.34,195900.0,14.495,14.6872,14.487,14.6872,195900.0
2008-01-23 11:25:00,18.34,18.38,18.21,18.21,152100.0,14.6872,14.7193,14.5831,14.5831,152100.0
2008-01-23 11:30:00,18.21,18.23,18.07,18.09,157800.0,14.5831,14.5992,14.471,14.487,157800.0
2008-01-23 11:35:00,18.1,18.17,18.08,18.14,119100.0,14.495,14.5511,14.479,14.5271,119100.0
2008-01-23 11:40:00,18.15,18.2,18.1,18.19,205500.0,14.5351,14.5751,14.495,14.5671,205500.0
2008-01-23 11:45:00,18.2,18.21,18.05,18.06,99900.0,14.5751,14.5831,14.455,14.463,99900.0
2008-01-23 11:50:00,18.07,18.09,18.03,18.06,86700.0,14.471,14.487,14.439,14.463,86700.0
2008-01-23 11:55:00,18.07,18.17,18.07,18.14,80100.0,14.471,14.5511,14.471,14.5271,80100.0
2008-01-23 12:00:00,18.14,18.17,18.08,18.1,118800.0,14.5271,14.5511,14.479,14.495,118800.0
2008-01-23 12:05:00,18.11,18.13,18.03,18.04,78300.0,14.5031,14.5191,14.439,14.447,78300.0
2008-01-23 12:10:00,18.04,18.19,18.03,18.13,162300.0,14.447,14.5671,14.439,14.5191,162300.0
2008-01-23 12:15:00,18.13,18.29,18.12,18.28,114900.0,14.5191,14.6472,14.5111,14.6392,114900.0
2008-01-23 12:20:00,18.29,18.29,18.23,18.25,211800.0,14.6472,14.6472,14.5992,14.6152,211800.0
2008-01-23 12:25:00,18.26,18.32,18.24,18.27,89700.0,14.6232,14.6712,14.6072,14.6312,89700.0
2008-01-23 12:30:00,18.28,18.28,18.17,18.17,82800.0,14.6392,14.6392,14.5511,14.5511,82800.0
2008-01-23 12:35:00,18.18,18.18,18.01,18.01,117600.0,14.5591,14.5591,14.423,14.423,117600.0
2008-01-23 12:40:00,18.02,18.07,17.98,17.98,117300.0,14.431,14.471,14.3989,14.3989,117300.0
2008-01-23 12:45:00,17.99,18.02,17.93,18.0,111000.0,14.407,14.431,14.3589,14.415,111000.0
2008-01-23 12:50:00,18.02,18.04,17.97,18.03,79500.0,14.431,14.447,14.3909,14.439,79500.0
2008-01-23 12:55:00,18.03,18.04,17.99,18.03,54300.0,14.439,14.447,14.407,14.439,54300.0
2008-01-23 13:00:00,18.04,18.11,18.0,18.0,119400.0,14.447,14.5031,14.415,14.415,119400.0
2008-01-23 13:05:00,18.0,18.09,17.99,18.01,78900.0,14.415,14.487,14.407,14.423,78900.0
2008-01-23 13:10:00,18.0,18.01,17.92,18.0,72300.0,14.415,14.423,14.3509,14.415,72300.0
2008-01-23 13:15:00,18.01,18.1,17.99,18.08,83400.0,14.423,14.495,14.407,14.479,83400.0
2008-01-23 13:20:00,18.08,18.22,18.08,18.17,107100.0,14.479,14.5911,14.479,14.5511,107100.0
2008-01-23 13:25:00,18.18,18.19,18.07,18.07,118200.0,14.5591,14.5671,14.471,14.471,118200.0
2008-01-23 13:30:00,18.08,18.23,18.07,18.2,83100.0,14.479,14.5992,14.471,14.5751,83100.0
2008-01-23 13:35:00,18.2,18.31,18.17,18.25,117000.0,14.5751,14.6632,14.5511,14.6152,117000.0
2008-01-23 13:40:00,18.25,18.33,18.23,18.3,116100.0,14.6152,14.6792,14.5992,14.6552,116100.0
2008-01-23 13:45:00,18.3,18.36,18.25,18.34,125400.0,14.6552,14.7033,14.6152,14.6872,125400.0
2008-01-23 13:50:00,18.34,18.45,18.34,18.42,120300.0,14.6872,14.7753,14.6872,14.7513,120300.0
2008-01-23 13:55:00,18.42,18.44,18.36,18.41,121200.0,14.7513,14.7673,14.7033,14.7433,121200.0
2008-01-23 14:00:00,18.41,18.42,18.37,18.38,117000.0,14.7433,14.7513,14.7113,14.7193,117000.0
2008-01-23 14:05:00,18.39,18.52,18.37,18.5,118500.0,14.7273,14.8314,14.7113,14.8154,118500.0
2008-01-23 14:10:00,18.51,18.62,18.48,18.61,108900.0,14.8234,14.9115,14.7994,14.9035,108900.0
2008-01-23 14:15:00,18.61,18.64,18.55,18.56,203400.0,14.9035,14.9275,14.8554,14.8634,203400.0
2008-01-23 14:20:00,18.56,18.69,18.56,18.66,157500.0,14.8634,14.9675,14.8634,14.9435,157500.0
2008-01-23 14:25:00,18.65,18.7,18.64,18.67,157200.0,14.9355,14.9755,14.9275,14.9515,157200.0
2008-01-23 14:30:00,18.68,18.72,18.63,18.72,119400.0,14.9595,14.9916,14.9195,14.9916,119400.0
2008-01-23 14:35:00,18.71,18.77,18.66,18.77,134700.0,14.9836,15.0316,14.9435,15.0316,134700.0
2008-01-23 14:40:00,18.77,18.8,18.71,18.74,105000.0,15.0316,15.0556,14.9836,15.0076,105000.0
2008-01-23 14:45:00,18.75,18.75,18.63,18.64,107700.0,15.0156,15.0156,14.9195,14.9275,107700.0
2008-01-23 14:50:00,18.64,18.7,18.61,18.65,135000.0,14.9275,14.9755,14.9035,14.9355,135000.0
2008-01-23 14:55:00,18.64,18.81,18.62,18.78,206100.0,14.9275,15.0636,14.9115,15.0396,206100.0
2008-01-23 15:00:00,18.78,18.98,18.74,18.95,186600.0,15.0396,15.1998,15.0076,15.1758,186600.0
2008-01-23 15:05:00,18.95,19.01,18.93,19.0,199500.0,15.1758,15.2238,15.1597,15.2158,199500.0
2008-01-23 15:10:00,19.02,19.28,18.97,19.19,273000.0,15.2318,15.44,15.1918,15.368,273000.0
2008-01-23 15:15:00,19.18,19.5,19.12,19.24,326100.0,15.3599,15.6162,15.3119,15.408,326100.0
2008-01-23 15:20:00,19.26,19.42,19.2,19.4,217500.0,15.424,15.5521,15.376,15.5361,217500.0
2008-01-23 15:25:00,19.4,19.67,19.36,19.64,306600.0,15.5361,15.7524,15.5041,15.7283,306600.0
2008-01-23 15:30:00,19.63,19.83,19.63,19.69,445500.0,15.7203,15.8805,15.7203,15.7684,445500.0
2008-01-23 15:35:00,19.68,19.8,19.66,19.69,278400.0,15.7604,15.8565,15.7443,15.7684,278400.0
2008-01-23 15:40:00,19.75,19.78,19.67,19.71,259200.0,15.8164,15.8404,15.7524,15.7844,259200.0
2008-01-23 15:45:00,19.72,19.92,19.72,19.81,254400.0,15.7924,15.9526,15.7924,15.8645,254400.0
2008-01-23 15:50:00,19.89,19.99,19.71,19.93,380700.0,15.9285,16.0086,15.7844,15.9606,380700.0
2008-01-23 15:55:00,19.92,19.99,19.74,19.91,464700.0,15.9526,16.0086,15.8084,15.9446,464700.0
2008-01-24 09:30:00,19.53,19.53,19.35,19.46,5400.0,15.6402,15.6402,15.4961,15.5842,5400.0
2008-01-24 09:35:00,19.62,19.91,19.2,19.72,450000.0,15.7123,15.9446,15.376,15.7924,450000.0
2008-01-24 09:40:00,19.75,20.05,19.72,20.02,257400.0,15.8164,16.0567,15.7924,16.0326,257400.0
2008-01-24 09:45:00,20.04,20.05,19.82,19.85,330600.0,16.0487,16.0567,15.8725,15.8965,330600.0
2008-01-24 09:50:00,19.86,20.08,19.8,20.05,181200.0,15.9045,16.0807,15.8565,16.0567,181200.0
2008-01-24 09:55:00,20.08,20.08,19.96,20.01,168000.0,16.0807,16.0807,15.9846,16.0246,168000.0
2008-01-24 10:00:00,20.01,20.06,19.87,20.05,170100.0,16.0246,16.0647,15.9125,16.0567,170100.0
2008-01-24 10:05:00,20.04,20.04,19.9,19.98,243900.0,16.0487,16.0487,15.9365,16.0006,243900.0
2008-01-24 10:10:00,19.98,20.04,19.83,19.83,249300.0,16.0006,16.0487,15.8805,15.8805,249300.0
2008-01-24 10:15:00,19.83,19.94,19.8,19.8,224700.0,15.8805,15.9686,15.8565,15.8565,224700.0
2008-01-24 10:20:00,19.8,19.8,19.63,19.69,94500.0,15.8565,15.8565,15.7203,15.7684,94500.0
2008-01-24 10:25:00,19.67,19.82,19.66,19.73,143400.0,15.7524,15.8725,15.7443,15.8004,143400.0
2008-01-24 10:30:00,19.73,19.77,19.55,19.6,119700.0,15.8004,15.8324,15.6563,15.6963,119700.0
2008-01-24 10:35:00,19.63,19.69,19.51,19.69,193500.0,15.7203,15.7684,15.6242,15.7684,193500.0
2008-01-24 10:40:00,19.68,19.71,19.49,19.51,111900.0,15.7604,15.7844,15.6082,15.6242,111900.0
2008-01-24 10:45:00,19.49,19.53,19.43,19.5,135300.0,15.6082,15.6402,15.5602,15.6162,135300.0
2008-01-24 10:50:00,19.51,19.53,19.38,19.38,98700.0,15.6242,15.6402,15.5201,15.5201,98700.0
2008-01-24 10:55:00,19.39,19.48,19.32,19.34,104100.0,15.5281,15.6002,15.4721,15.4881,104100.0
2008-01-24 11:00:00,19.36,19.43,19.33,19.39,98400.0,15.5041,15.5602,15.4801,15.5281,98400.0
2008-01-24 11:05:00,19.39,19.45,19.37,19.45,142800.0,15.5281,15.5762,15.5121,15.5762,142800.0
2008-01-24 11:10:00,19.47,19.56,19.42,19.49,94800.0,15.5922,15.6643,15.5521,15.6082,94800.0
2008-01-24 11:15:00,19.49,19.52,19.42,19.42,74100.0,15.6082,15.6322,15.5521,15.5521,74100.0
2008-01-24 11:20:00,19.42,19.52,19.4,19.46,104100.0,15.5521,15.6322,15.5361,15.5842,104100.0
2008-01-24 11:25:00,19.46,19.53,19.44,19.53,90300.0,15.5842,15.6402,15.5682,15.6402,90300.0
2008-01-24 11:30:00,19.54,19.56,19.49,19.51,81900.0,15.6482,15.6643,15.6082,15.6242,81900.0
2008-01-24 11:35:00,19.53,19.55,19.5,19.52,72000.0,15.6402,15.6563,15.6162,15.6322,72000.0
2008-01-24 11:40:00,19.53,19.54,19.51,19.54,47700.0,15.6402,15.6482,15.6242,15.6482,47700.0
2008-01-24 11:45:00,19.54,19.68,19.54,19.58,112800.0,15.6482,15.7604,15.6482,15.6803,112800.0
2008-01-24 11:50:00,19.58,19.64,19.55,19.57,78000.0,15.6803,15.7283,15.6563,15.6723,78000.0
2008-01-24 11:55:00,19.57,19.6,19.56,19.57,112200.0,15.6723,15.6963,15.6643,15.6723,112200.0
2008-01-24 12:00:00,19.55,19.56,19.52,19.55,33000.0,15.6563,15.6643,15.6322,15.6563,33000.0
2008-01-24 12:05:00,19.55,19.57,19.51,19.54,117300.0,15.6563,15.6723,15.6242,15.6482,117300.0
2008-01-24 12:10:00,19.53,19.53,19.39,19.44,74400.0,15.6402,15.6402,15.5281,15.5682,74400.0
2008-01-24 12:15:00,19.43,19.44,19.34,19.41,54900.0,15.5602,15.5682,15.4881,15.5441,54900.0
2008-01-24 12:20:00,19.42,19.44,19.31,19.31,29700.0,15.5521,15.5682,15.4641,15.4641,29700.0
2008-01-24 12:25:00,19.31,19.32,19.21,19.23,53100.0,15.4641,15.4721,15.384,15.4,53100.0
2008-01-24 12:30:00,19.23,19.29,19.23,19.28,58500.0,15.4,15.448,15.4,15.44,58500.0
2008-01-24 12:35:00,19.28,19.28,19.16,19.18,118500.0,15.44,15.44,15.3439,15.3599,118500.0
2008-01-24 12:40:00,19.17,19.25,19.17,19.25,36900.0,15.3519,15.416,15.3519,15.416,36900.0
2008-01-24 12:45:00,19.25,19.31,19.23,19.27,85200.0,15.416,15.4641,15.4,15.432,85200.0
2008-01-24 12:50:00,19.27,19.27,19.19,19.23,48300.0,15.432,15.432,15.368,15.4,48300.0
2008-01-24 12:55:00,19.23,19.31,19.23,19.3,43200.0,15.4,15.4641,15.4,15.456,43200.0
2008-01-24 13:00:00,19.3,19.3,19.21,19.21,71100.0,15.456,15.456,15.384,15.384,71100.0
2008-01-24 13:05:00,19.21,19.21,19.09,19.09,62700.0,15.384,15.384,15.2879,15.2879,62700.0
2008-01-24 13:10:00,19.09,19.23,19.07,19.19,78600.0,15.2879,15.4,15.2719,15.368,78600.0
2008-01-24 13:15:00,19.19,19.23,19.16,19.18,77400.0,15.368,15.4,15.3439,15.3599,77400.0
2008-01-24 13:20:00,19.18,19.24,19.17,19.19,38400.0,15.3599,15.408,15.3519,15.368,38400.0
2008-01-24 13:25:00,19.18,19.2,19.09,19.11,67200.0,15.3599,15.376,15.2879,15.3039,67200.0
2008-01-24 13:30:00,19.12,19.14,19.09,19.11,37800.0,15.3119,15.3279,15.2879,15.3039,37800.0
2008-01-24 13:35:00,19.12,19.13,19.08,19.13,41400.0,15.3119,15.3199,15.2799,15.3199,41400.0
2008-01-24 13:40:00,19.14,19.23,19.14,19.19,51300.0,15.3279,15.4,15.3279,15.368,51300.0
2008-01-24 13:45:00,19.2,19.25,19.19,19.23,33600.0,15.376,15.416,15.368,15.4,33600.0
2008-01-24 13:50:00,19.23,19.3,19.23,19.29,60000.0,15.4,15.456,15.4,15.448,60000.0
2008-01-24 13:55:00,19.3,19.33,19.27,19.31,55200.0,15.456,15.4801,15.432,15.4641,55200.0
2008-01-24 14:00:00,19.3,19.35,19.29,19.33,59100.0,15.456,15.4961,15.448,15.4801,59100.0
2008-01-24 14:05:00,19.34,19.41,19.34,19.41,63600.0,15.4881,15.5441,15.4881,15.5441,63600.0
2008-01-24 14:10:00,19.4,19.43,19.3,19.34,60300.0,15.5361,15.5602,15.456,15.4881,60300.0
2008-01-24 14:15:00,19.33,19.34,19.24,19.26,53100.0,15.4801,15.4881,15.408,15.424,53100.0
2008-01-24 14:20:00,19.26,19.34,19.25,19.34,52800.0,15.424,15.4881,15.416,15.4881,52800.0
2008-01-24 14:25:00,19.34,19.34,19.22,19.23,75600.0,15.4881,15.4881,15.392,15.4,75600.0
2008-01-24 14:30:00,19.22,19.23,19.16,19.16,81900.0,15.392,15.4,15.3439,15.3439,81900.0
2008-01-24 14:35:00,19.17,19.27,19.16,19.27,45000.0,15.3519,15.432,15.3439,15.432,45000.0
2008-01-24 14:40:00,19.26,19.3,19.21,19.24,65400.0,15.424,15.456,15.384,15.408,65400.0
2008-01-24 14:45:00,19.22,19.22,19.06,19.06,96900.0,15.392,15.392,15.2638,15.2638,96900.0
2008-01-24 14:50:00,19.07,19.1,19.01,19.06,76200.0,15.2719,15.2959,15.2238,15.2638,76200.0
2008-01-24 14:55:00,19.05,19.05,18.94,18.97,81900.0,15.2558,15.2558,15.1677,15.1918,81900.0
2008-01-24 15:00:00,18.97,19.06,18.9,19.06,72000.0,15.1918,15.2638,15.1357,15.2638,72000.0
2008-01-24 15:05:00,19.06,19.06,18.98,19.01,66000.0,15.2638,15.2638,15.1998,15.2238,66000.0
2008-01-24 15:10:00,19.02,19.04,18.99,19.02,67800.0,15.2318,15.2478,15.2078,15.2318,67800.0
2008-01-24 15:15:00,19.02,19.15,18.97,19.1,115500.0,15.2318,15.3359,15.1918,15.2959,115500.0
2008-01-24 15:20:00,19.1,19.14,19.03,19.05,81900.0,15.2959,15.3279,15.2398,15.2558,81900.0
2008-01-24 15:25:00,19.05,19.05,18.98,19.01,72000.0,15.2558,15.2558,15.1998,15.2238,72000.0
2008-01-24 15:30:00,19.02,19.05,18.98,19.02,89700.0,15.2318,15.2558,15.1998,15.2318,89700.0
2008-01-24 15:35:00,19.02,19.06,18.99,19.03,73500.0,15.2318,15.2638,15.2078,15.2398,73500.0
2008-01-24 15:40:00,19.03,19.08,19.02,19.07,95400.0,15.2398,15.2799,15.2318,15.2719,95400.0
2008-01-24 15:45:00,19.07,19.09,19.01,19.03,85200.0,15.2719,15.2879,15.2238,15.2398,85200.0
2008-01-24 15:50:00,19.05,19.07,19.03,19.07,109500.0,15.2558,15.2719,15.2398,15.2719,109500.0
2008-01-24 15:55:00,19.08,19.1,19.04,19.09,136200.0,15.2799,15.2959,15.2478,15.2879,136200.0
2008-01-25 09:30:00,19.17,19.33,18.87,18.97,108900.0,15.3519,15.4801,15.1117,15.1918,108900.0
2008-01-25 09:35:00,18.99,19.17,18.96,19.15,108600.0,15.2078,15.3519,15.1838,15.3359,108600.0
2008-01-25 09:40:00,19.16,19.28,19.14,19.25,41100.0,15.3439,15.44,15.3279,15.416,41100.0
2008-01-25 09:45:00,19.25,19.43,19.17,19.37,104700.0,15.416,15.5602,15.3519,15.5121,104700.0
2008-01-25 09:50:00,19.4,19.48,19.36,19.44,102300.0,15.5361,15.6002,15.5041,15.5682,102300.0
2008-01-25 09:55:00,19.46,19.67,19.33,19.61,192300.0,15.5842,15.7524,15.4801,15.7043,192300.0
2008-01-25 10:00:00,19.62,19.66,19.57,19.59,96600.0,15.7123,15.7443,15.6723,15.6883,96600.0
2008-01-25 10:05:00,19.58,19.58,19.41,19.53,202800.0,15.6803,15.6803,15.5441,15.6402,202800.0
2008-01-25 10:10:00,19.55,19.57,19.4,19.43,172200.0,15.6563,15.6723,15.5361,15.5602,172200.0
2008-01-25 10:15:00,19.43,19.47,19.37,19.4,129300.0,15.5602,15.5922,15.5121,15.5361,129300.0
2008-01-25 10:20:00,19.39,19.43,19.27,19.29,118200.0,15.5281,15.5602,15.432,15.448,118200.0
2008-01-25 10:25:00,19.3,19.37,19.27,19.33,144300.0,15.456,15.5121,15.432,15.4801,144300.0
2008-01-25 10:30:00,19.33,19.33,19.15,19.16,118500.0,15.4801,15.4801,15.3359,15.3439,118500.0
2008-01-25 10:35:00,19.16,19.18,18.93,19.05,392700.0,15.3439,15.3599,15.1597,15.2558,392700.0
2008-01-25 10:40:00,19.05,19.13,18.98,19.11,108900.0,15.2558,15.3199,15.1998,15.3039,108900.0
2008-01-25 10:45:00,19.1,19.14,18.98,19.05,60600.0,15.2959,15.3279,15.1998,15.2558,60600.0
2008-01-25 10:50:00,19.04,19.06,18.97,19.02,63900.0,15.2478,15.2638,15.1918,15.2318,63900.0
2008-01-25 10:55:00,19.01,19.01,18.86,18.89,41400.0,15.2238,15.2238,15.1037,15.1277,41400.0
2008-01-25 11:00:00,18.87,18.93,18.85,18.89,67800.0,15.1117,15.1597,15.0957,15.1277,67800.0
2008-01-25 11:05:00,18.89,18.93,18.89,18.92,52200.0,15.1277,15.1597,15.1277,15.1517,52200.0
2008-01-25 11:10:00,18.92,18.92,18.88,18.9,83700.0,15.1517,15.1517,15.1197,15.1357,83700.0
2008-01-25 11:15:00,18.89,18.93,18.89,18.92,29100.0,15.1277,15.1597,15.1277,15.1517,29100.0
2008-01-25 11:20:00,18.93,18.94,18.88,18.91,35400.0,15.1597,15.1677,15.1197,15.1437,35400.0
2008-01-25 11:25:00,18.92,18.92,18.83,18.86,58500.0,15.1517,15.1517,15.0797,15.1037,58500.0
2008-01-25 11:30:00,18.88,18.91,18.85,18.89,77100.0,15.1197,15.1437,15.0957,15.1277,77100.0
2008-01-25 11:35:00,18.9,18.97,18.89,18.92,48900.0,15.1357,15.1918,15.1277,15.1517,48900.0
2008-01-25 11:40:00,18.91,18.97,18.91,18.97,39300.0,15.1437,15.1918,15.1437,15.1918,39300.0
2008-01-25 11:45:00,18.96,19.04,18.95,19.0,55800.0,15.1838,15.2478,15.1758,15.2158,55800.0
2008-01-25 11:50:00,19.0,19.07,18.98,19.06,57600.0,15.2158,15.2719,15.1998,15.2638,57600.0
2008-01-25 11:55:00,19.05,19.13,19.05,19.11,32100.0,15.2558,15.3199,15.2558,15.3039,32100.0
2008-01-25 12:00:00,19.11,19.15,19.08,19.09,49800.0,15.3039,15.3359,15.2799,15.2879,49800.0
2008-01-25 12:05:00,19.09,19.09,19.05,19.05,42900.0,15.2879,15.2879,15.2558,15.2558,42900.0
2008-01-25 12:10:00,19.05,19.13,19.04,19.11,41100.0,15.2558,15.3199,15.2478,15.3039,41100.0
2008-01-25 12:15:00,19.11,19.12,19.06,19.09,44400.0,15.3039,15.3119,15.2638,15.2879,44400.0
2008-01-25 12:20:00,19.09,19.12,19.06,19.1,39900.0,15.2879,15.3119,15.2638,15.2959,39900.0
2008-01-25 12:25:00,19.09,19.09,19.07,19.08,44700.0,15.2879,15.2879,15.2719,15.2799,44700.0
2008-01-25 12:30:00,19.07,19.07,19.01,19.02,38100.0,15.2719,15.2719,15.2238,15.2318,38100.0
2008-01-25 12:35:00,19.02,19.1,19.02,19.03,69900.0,15.2318,15.2959,15.2318,15.2398,69900.0
2008-01-25 12:40:00,19.03,19.09,19.03,19.09,40500.0,15.2398,15.2879,15.2398,15.2879,40500.0
2008-01-25 12:45:00,19.1,19.1,19.04,19.04,63000.0,15.2959,15.2959,15.2478,15.2478,63000.0
2008-01-25 12:50:00,19.03,19.04,18.98,19.01,45600.0,15.2398,15.2478,15.1998,15.2238,45600.0
2008-01-25 12:55:00,19.02,19.03,18.98,18.98,95700.0,15.2318,15.2398,15.1998,15.1998,95700.0
2008-01-25 13:00:00,18.99,19.0,18.93,18.95,68700.0,15.2078,15.2158,15.1597,15.1758,68700.0
2008-01-25 13:05:00,18.94,18.95,18.8,18.84,112800.0,15.1677,15.1758,15.0556,15.0877,112800.0
2008-01-25 13:10:00,18.84,18.86,18.75,18.76,118500.0,15.0877,15.1037,15.0156,15.0236,118500.0
2008-01-25 13:15:00,18.76,18.81,18.75,18.79,57000.0,15.0236,15.0636,15.0156,15.0476,57000.0
2008-01-25 13:20:00,18.79,18.83,18.75,18.76,67200.0,15.0476,15.0797,15.0156,15.0236,67200.0
2008-01-25 13:25:00,18.76,18.78,18.68,18.68,87300.0,15.0236,15.0396,14.9595,14.9595,87300.0
2008-01-25 13:30:00,18.69,18.75,18.68,18.72,82800.0,14.9675,15.0156,14.9595,14.9916,82800.0
2008-01-25 13:35:00,18.72,18.72,18.64,18.71,132300.0,14.9916,14.9916,14.9275,14.9836,132300.0
2008-01-25 13:40:00,18.69,18.71,18.66,18.67,54300.0,14.9675,14.9836,14.9435,14.9515,54300.0
2008-01-25 13:45:00,18.67,18.69,18.56,18.56,45900.0,14.9515,14.9675,14.8634,14.8634,45900.0
2008-01-25 13:50:00,18.58,18.62,18.55,18.55,111000.0,14.8794,14.9115,14.8554,14.8554,111000.0
2008-01-25 13:55:00,18.56,18.62,18.55,18.58,78000.0,14.8634,14.9115,14.8554,14.8794,78000.0
2008-01-25 14:00:00,18.6,18.65,18.58,18.63,48000.0,14.8955,14.9355,14.8794,14.9195,48000.0
2008-01-25 14:05:00,18.63,18.64,18.59,18.63,52200.0,14.9195,14.9275,14.8875,14.9195,52200.0
2008-01-25 14:10:00,18.63,18.68,18.57,18.64,153600.0,14.9195,14.9595,14.8714,14.9275,153600.0
2008-01-25 14:15:00,18.64,18.71,18.62,18.64,131400.0,14.9275,14.9836,14.9115,14.9275,131400.0
2008-01-25 14:20:00,18.64,18.69,18.62,18.67,101700.0,14.9275,14.9675,14.9115,14.9515,101700.0
2008-01-25 14:25:00,18.68,18.69,18.61,18.65,79200.0,14.9595,14.9675,14.9035,14.9355,79200.0
2008-01-25 14:30:00,18.66,18.68,18.64,18.65,33000.0,14.9435,14.9595,14.9275,14.9355,33000.0
2008-01-25 14:35:00,18.65,18.67,18.61,18.64,44400.0,14.9355,14.9515,14.9035,14.9275,44400.0
2008-01-25 14:40:00,18.64,18.65,18.52,18.54,121500.0,14.9275,14.9355,14.8314,14.8474,121500.0
2008-01-25 14:45:00,18.55,18.56,18.5,18.51,82800.0,14.8554,14.8634,14.8154,14.8234,82800.0
2008-01-25 14:50:00,18.52,18.52,18.46,18.46,81300.0,14.8314,14.8314,14.7833,14.7833,81300.0
2008-01-25 14:55:00,18.47,18.56,18.46,18.55,61200.0,14.7914,14.8634,14.7833,14.8554,61200.0
2008-01-25 15:00:00,18.54,18.58,18.52,18.58,136200.0,14.8474,14.8794,14.8314,14.8794,136200.0
2008-01-25 15:05:00,18.57,18.58,18.51,18.53,57000.0,14.8714,14.8794,14.8234,14.8394,57000.0
2008-01-25 15:10:00,18.54,18.58,18.5,18.58,90300.0,14.8474,14.8794,14.8154,14.8794,90300.0
2008-01-25 15:15:00,18.58,18.67,18.58,18.64,102600.0,14.8794,14.9515,14.8794,14.9275,102600.0
2008-01-25 15:20:00,18.66,18.68,18.63,18.65,93900.0,14.9435,14.9595,14.9195,14.9355,93900.0
2008-01-25 15:25:00,18.64,18.69,18.6,18.68,124800.0,14.9275,14.9675,14.8955,14.9595,124800.0
2008-01-25 15:30:00,18.68,18.71,18.67,18.68,80700.0,14.9595,14.9836,14.9515,14.9595,80700.0
2008-01-25 15:35:00,18.68,18.71,18.65,18.68,105900.0,14.9595,14.9836,14.9355,14.9595,105900.0
2008-01-25 15:40:00,18.68,18.75,18.67,18.74,135900.0,14.9595,15.0156,14.9515,15.0076,135900.0
2008-01-25 15:45:00,18.73,18.73,18.71,18.72,263700.0,14.9996,14.9996,14.9836,14.9916,263700.0
2008-01-25 15:50:00,18.72,18.73,18.69,18.7,319200.0,14.9916,14.9996,14.9675,14.9755,319200.0
2008-01-25 15:55:00,18.7,18.73,18.69,18.71,168900.0,14.9755,14.9996,14.9675,14.9836,168900.0
2008-01-28 09:30:00,18.75,18.75,18.45,18.45,63600.0,15.0156,15.0156,14.7753,14.7753,63600.0
2008-01-28 09:35:00,18.47,18.57,18.39,18.45,64800.0,14.7914,14.8714,14.7273,14.7753,64800.0
2008-01-28 09:40:00,18.42,18.42,18.24,18.39,90600.0,14.7513,14.7513,14.6072,14.7273,90600.0
2008-01-28 09:45:00,18.39,18.5,18.33,18.48,69300.0,14.7273,14.8154,14.6792,14.7994,69300.0
2008-01-28 09:50:00,18.51,18.51,18.44,18.5,83100.0,14.8234,14.8234,14.7673,14.8154,83100.0
2008-01-28 09:55:00,18.5,18.52,18.47,18.47,85200.0,14.8154,14.8314,14.7914,14.7914,85200.0
2008-01-28 10:00:00,18.47,18.48,18.32,18.43,166500.0,14.7914,14.7994,14.6712,14.7593,166500.0
2008-01-28 10:05:00,18.4,18.4,18.27,18.33,273600.0,14.7353,14.7353,14.6312,14.6792,273600.0
2008-01-28 10:10:00,18.32,18.38,18.31,18.37,143100.0,14.6712,14.7193,14.6632,14.7113,143100.0
2008-01-28 10:15:00,18.37,18.42,18.32,18.41,81300.0,14.7113,14.7513,14.6712,14.7433,81300.0
2008-01-28 10:20:00,18.41,18.5,18.39,18.39,234300.0,14.7433,14.8154,14.7273,14.7273,234300.0
2008-01-28 10:25:00,18.39,18.52,18.36,18.51,197700.0,14.7273,14.8314,14.7033,14.8234,197700.0
2008-01-28 10:30:00,18.5,18.52,18.42,18.52,494700.0,14.8154,14.8314,14.7513,14.8314,494700.0
2008-01-28 10:35:00,18.52,18.52,18.45,18.51,428400.0,14.8314,14.8314,14.7753,14.8234,428400.0
2008-01-28 10:40:00,18.51,18.63,18.51,18.54,142500.0,14.8234,14.9195,14.8234,14.8474,142500.0
2008-01-28 10:45:00,18.54,18.55,18.45,18.5,143100.0,14.8474,14.8554,14.7753,14.8154,143100.0
2008-01-28 10:50:00,18.51,18.53,18.46,18.48,132300.0,14.8234,14.8394,14.7833,14.7994,132300.0
2008-01-28 10:55:00,18.48,18.55,18.46,18.5,129300.0,14.7994,14.8554,14.7833,14.8154,129300.0
2008-01-28 11:00:00,18.5,18.64,18.48,18.62,109500.0,14.8154,14.9275,14.7994,14.9115,109500.0
2008-01-28 11:05:00,18.64,18.64,18.55,18.56,117000.0,14.9275,14.9275,14.8554,14.8634,117000.0
2008-01-28 11:10:00,18.55,18.58,18.54,18.56,85800.0,14.8554,14.8794,14.8474,14.8634,85800.0
2008-01-28 11:15:00,18.57,18.57,18.45,18.47,82800.0,14.8714,14.8714,14.7753,14.7914,82800.0
2008-01-28 11:20:00,18.47,18.55,18.46,18.53,73800.0,14.7914,14.8554,14.7833,14.8394,73800.0
2008-01-28 11:25:00,18.53,18.55,18.52,18.52,109500.0,14.8394,14.8554,14.8314,14.8314,109500.0
2008-01-28 11:30:00,18.52,18.57,18.51,18.55,95700.0,14.8314,14.8714,14.8234,14.8554,95700.0
2008-01-28 11:35:00,18.55,18.57,18.54,18.56,71700.0,14.8554,14.8714,14.8474,14.8634,71700.0
2008-01-28 11:40:00,18.56,18.57,18.5,18.52,67500.0,14.8634,14.8714,14.8154,14.8314,67500.0
2008-01-28 11:45:00,18.52,18.55,18.49,18.55,76500.0,14.8314,14.8554,14.8074,14.8554,76500.0
2008-01-28 11:50:00,18.55,18.56,18.53,18.54,42900.0,14.8554,14.8634,14.8394,14.8474,42900.0
2008-01-28 11:55:00,18.53,18.6,18.5,18.52,78300.0,14.8394,14.8955,14.8154,14.8314,78300.0
2008-01-28 12:00:00,18.52,18.54,18.48,18.54,55800.0,14.8314,14.8474,14.7994,14.8474,55800.0
2008-01-28 12:05:00,18.54,18.55,18.44,18.46,62100.0,14.8474,14.8554,14.7673,14.7833,62100.0
2008-01-28 12:10:00,18.46,18.53,18.45,18.53,45900.0,14.7833,14.8394,14.7753,14.8394,45900.0
2008-01-28 12:15:00,18.54,18.58,18.52,18.56,81600.0,14.8474,14.8794,14.8314,14.8634,81600.0
2008-01-28 12:20:00,18.56,18.57,18.52,18.57,52800.0,14.8634,14.8714,14.8314,14.8714,52800.0
2008-01-28 12:25:00,18.57,18.6,18.55,18.6,62100.0,14.8714,14.8955,14.8554,14.8955,62100.0
2008-01-28 12:30:00,18.6,18.69,18.6,18.66,72900.0,14.8955,14.9675,14.8955,14.9435,72900.0
2008-01-28 12:35:00,18.66,18.66,18.61,18.62,44400.0,14.9435,14.9435,14.9035,14.9115,44400.0
2008-01-28 12:40:00,18.63,18.68,18.6,18.68,48600.0,14.9195,14.9595,14.8955,14.9595,48600.0
2008-01-28 12:45:00,18.68,18.68,18.63,18.63,62700.0,14.9595,14.9595,14.9195,14.9195,62700.0
2008-01-28 12:50:00,18.63,18.63,18.54,18.54,54000.0,14.9195,14.9195,14.8474,14.8474,54000.0
2008-01-28 12:55:00,18.53,18.58,18.52,18.58,68400.0,14.8394,14.8794,14.8314,14.8794,68400.0
2008-01-28 13:00:00,18.56,18.67,18.56,18.67,32100.0,14.8634,14.9515,14.8634,14.9515,32100.0
2008-01-28 13:05:00,18.68,18.7,18.62,18.64,77100.0,14.9595,14.9755,14.9115,14.9275,77100.0
2008-01-28 13:10:00,18.64,18.67,18.6,18.65,51300.0,14.9275,14.9515,14.8955,14.9355,51300.0
2008-01-28 13:15:00,18.65,18.7,18.63,18.7,46200.0,14.9355,14.9755,14.9195,14.9755,46200.0
2008-01-28 13:20:00,18.7,18.79,18.7,18.77,77100.0,14.9755,15.0476,14.9755,15.0316,77100.0
2008-01-28 13:25:00,18.77,18.82,18.76,18.81,85500.0,15.0316,15.0716,15.0236,15.0636,85500.0
2008-01-28 13:30:00,18.8,18.86,18.78,18.84,74100.0,15.0556,15.1037,15.0396,15.0877,74100.0
2008-01-28 13:35:00,18.84,18.85,18.8,18.81,55500.0,15.0877,15.0957,15.0556,15.0636,55500.0
2008-01-28 13:40:00,18.81,18.82,18.78,18.81,38700.0,15.0636,15.0716,15.0396,15.0636,38700.0
2008-01-28 13:45:00,18.79,18.8,18.77,18.78,33000.0,15.0476,15.0556,15.0316,15.0396,33000.0
2008-01-28 13:50:00,18.78,18.84,18.77,18.82,51300.0,15.0396,15.0877,15.0316,15.0716,51300.0
2008-01-28 13:55:00,18.82,18.84,18.78,18.78,51300.0,15.0716,15.0877,15.0396,15.0396,51300.0
2008-01-28 14:00:00,18.78,18.88,18.78,18.88,63300.0,15.0396,15.1197,15.0396,15.1197,63300.0
2008-01-28 14:05:00,18.88,18.97,18.87,18.97,85200.0,15.1197,15.1918,15.1117,15.1918,85200.0
2008-01-28 14:10:00,18.96,19.02,18.95,18.98,87000.0,15.1838,15.2318,15.1758,15.1998,87000.0
2008-01-28 14:15:00,18.98,19.01,18.96,19.01,68400.0,15.1998,15.2238,15.1838,15.2238,68400.0
2008-01-28 14:20:00,18.99,19.02,18.97,18.99,45000.0,15.2078,15.2318,15.1918,15.2078,45000.0
2008-01-28 14:25:00,18.99,19.04,18.95,18.95,52200.0,15.2078,15.2478,15.1758,15.1758,52200.0
2008-01-28 14:30:00,18.95,19.05,18.95,19.03,60600.0,15.1758,15.2558,15.1758,15.2398,60600.0
2008-01-28 14:35:00,19.04,19.07,19.02,19.06,47700.0,15.2478,15.2719,15.2318,15.2638,47700.0
2008-01-28 14:40:00,19.06,19.17,19.03,19.16,96600.0,15.2638,15.3519,15.2398,15.3439,96600.0
2008-01-28 14:45:00,19.16,19.18,19.05,19.06,117300.0,15.3439,15.3599,15.2558,15.2638,117300.0
2008-01-28 14:50:00,19.05,19.09,19.02,19.09,129300.0,15.2558,15.2879,15.2318,15.2879,129300.0
2008-01-28 14:55:00,19.09,19.09,19.0,19.03,219900.0,15.2879,15.2879,15.2158,15.2398,219900.0
2008-01-28 15:00:00,19.03,19.04,18.96,18.96,97800.0,15.2398,15.2478,15.1838,15.1838,97800.0
2008-01-28 15:05:00,18.96,18.99,18.89,18.94,114300.0,15.1838,15.2078,15.1277,15.1677,114300.0
2008-01-28 15:10:00,18.95,18.95,18.87,18.87,86100.0,15.1758,15.1758,15.1117,15.1117,86100.0
2008-01-28 15:15:00,18.87,18.92,18.83,18.89,109800.0,15.1117,15.1517,15.0797,15.1277,109800.0
2008-01-28 15:20:00,18.88,18.96,18.84,18.93,122100.0,15.1197,15.1838,15.0877,15.1597,122100.0
2008-01-28 15:25:00,18.93,18.93,18.86,18.9,95700.0,15.1597,15.1597,15.1037,15.1357,95700.0
2008-01-28 15:30:00,18.89,19.0,18.88,18.96,104400.0,15.1277,15.2158,15.1197,15.1838,104400.0
2008-01-28 15:35:00,18.97,19.08,18.94,19.06,111600.0,15.1918,15.2799,15.1677,15.2638,111600.0
2008-01-28 15:40:00,19.08,19.2,19.08,19.2,169500.0,15.2799,15.376,15.2799,15.376,169500.0
2008-01-28 15:45:00,19.21,19.23,19.17,19.18,190500.0,15.384,15.4,15.3519,15.3599,190500.0
2008-01-28 15:50:00,19.18,19.2,19.11,19.11,153300.0,15.3599,15.376,15.3039,15.3039,153300.0
2008-01-28 15:55:00,19.11,19.29,19.11,19.16,221400.0,15.3039,15.448,15.3039,15.3439,221400.0
2008-01-29 09:30:00,18.43,18.5,18.33,18.33,3300.0,14.7593,14.8154,14.6792,14.6792,3300.0
2008-01-29 09:35:00,18.43,19.02,18.33,18.87,248400.0,14.7593,15.2318,14.6792,15.1117,248400.0
2008-01-29 09:40:00,18.9,18.9,18.63,18.68,182400.0,15.1357,15.1357,14.9195,14.9595,182400.0
2008-01-29 09:45:00,18.68,18.75,18.67,18.75,359400.0,14.9595,15.0156,14.9515,15.0156,359400.0
2008-01-29 09:50:00,18.74,18.77,18.69,18.7,229500.0,15.0076,15.0316,14.9675,14.9755,229500.0
2008-01-29 09:55:00,18.7,18.75,18.59,18.59,172200.0,14.9755,15.0156,14.8875,14.8875,172200.0
2008-01-29 10:00:00,18.59,18.67,18.58,18.6,300900.0,14.8875,14.9515,14.8794,14.8955,300900.0
2008-01-29 10:05:00,18.59,18.61,18.42,18.43,153000.0,14.8875,14.9035,14.7513,14.7593,153000.0
2008-01-29 10:10:00,18.43,18.46,18.33,18.42,155700.0,14.7593,14.7833,14.6792,14.7513,155700.0
2008-01-29 10:15:00,18.42,18.59,18.42,18.59,137700.0,14.7513,14.8875,14.7513,14.8875,137700.0
2008-01-29 10:20:00,18.59,18.68,18.54,18.58,136200.0,14.8875,14.9595,14.8474,14.8794,136200.0
2008-01-29 10:25:00,18.58,18.65,18.56,18.57,97500.0,14.8794,14.9355,14.8634,14.8714,97500.0
2008-01-29 10:30:00,18.58,18.6,18.55,18.55,58500.0,14.8794,14.8955,14.8554,14.8554,58500.0
2008-01-29 10:35:00,18.54,18.57,18.5,18.51,110700.0,14.8474,14.8714,14.8154,14.8234,110700.0
2008-01-29 10:40:00,18.51,18.61,18.47,18.48,167700.0,14.8234,14.9035,14.7914,14.7994,167700.0
2008-01-29 10:45:00,18.48,18.48,18.37,18.42,280800.0,14.7994,14.7994,14.7113,14.7513,280800.0
2008-01-29 10:50:00,18.42,18.43,18.3,18.3,117000.0,14.7513,14.7593,14.6552,14.6552,117000.0
2008-01-29 10:55:00,18.3,18.35,18.27,18.33,194100.0,14.6552,14.6953,14.6312,14.6792,194100.0
2008-01-29 11:00:00,18.31,18.33,18.24,18.27,126600.0,14.6632,14.6792,14.6072,14.6312,126600.0
2008-01-29 11:05:00,18.29,18.35,18.28,18.29,111600.0,14.6472,14.6953,14.6392,14.6472,111600.0
2008-01-29 11:10:00,18.28,18.35,18.26,18.34,96300.0,14.6392,14.6953,14.6232,14.6872,96300.0
2008-01-29 11:15:00,18.34,18.38,18.23,18.32,203400.0,14.6872,14.7193,14.5992,14.6712,203400.0
2008-01-29 11:20:00,18.32,18.36,18.29,18.34,276900.0,14.6712,14.7033,14.6472,14.6872,276900.0
2008-01-29 11:25:00,18.34,18.36,18.25,18.25,100500.0,14.6872,14.7033,14.6152,14.6152,100500.0
2008-01-29 11:30:00,18.25,18.29,18.22,18.23,189300.0,14.6152,14.6472,14.5911,14.5992,189300.0
2008-01-29 11:35:00,18.23,18.23,18.05,18.17,377100.0,14.5992,14.5992,14.455,14.5511,377100.0
2008-01-29 11:40:00,18.17,18.24,18.17,18.24,134400.0,14.5511,14.6072,14.5511,14.6072,134400.0
2008-01-29 11:45:00,18.22,18.38,18.22,18.37,85500.0,14.5911,14.7193,14.5911,14.7113,85500.0
2008-01-29 11:50:00,18.37,18.47,18.37,18.43,144300.0,14.7113,14.7914,14.7113,14.7593,144300.0
2008-01-29 11:55:00,18.43,18.44,18.31,18.4,268200.0,14.7593,14.7673,14.6632,14.7353,268200.0
2008-01-29 12:00:00,18.38,18.39,18.32,18.33,197100.0,14.7193,14.7273,14.6712,14.6792,197100.0
2008-01-29 12:05:00,18.32,18.53,18.32,18.47,228600.0,14.6712,14.8394,14.6712,14.7914,228600.0
2008-01-29 12:10:00,18.46,18.52,18.46,18.52,144900.0,14.7833,14.8314,14.7833,14.8314,144900.0
2008-01-29 12:15:00,18.5,18.57,18.5,18.53,88800.0,14.8154,14.8714,14.8154,14.8394,88800.0
2008-01-29 12:20:00,18.54,18.55,18.51,18.53,46800.0,14.8474,14.8554,14.8234,14.8394,46800.0
2008-01-29 12:25:00,18.53,18.6,18.52,18.57,142200.0,14.8394,14.8955,14.8314,14.8714,142200.0
2008-01-29 12:30:00,18.57,18.62,18.56,18.59,82200.0,14.8714,14.9115,14.8634,14.8875,82200.0
2008-01-29 12:35:00,18.58,18.6,18.51,18.55,74100.0,14.8794,14.8955,14.8234,14.8554,74100.0
2008-01-29 12:40:00,18.55,18.59,18.53,18.57,46500.0,14.8554,14.8875,14.8394,14.8714,46500.0
2008-01-29 12:45:00,18.57,18.59,18.54,18.54,39000.0,14.8714,14.8875,14.8474,14.8474,39000.0
2008-01-29 12:50:00,18.54,18.55,18.48,18.53,91200.0,14.8474,14.8554,14.7994,14.8394,91200.0
2008-01-29 12:55:00,18.53,18.54,18.48,18.49,33900.0,14.8394,14.8474,14.7994,14.8074,33900.0
2008-01-29 13:00:00,18.47,18.53,18.46,18.52,80700.0,14.7914,14.8394,14.7833,14.8314,80700.0
2008-01-29 13:05:00,18.53,18.55,18.51,18.53,83700.0,14.8394,14.8554,14.8234,14.8394,83700.0
2008-01-29 13:10:00,18.54,18.59,18.53,18.58,48000.0,14.8474,14.8875,14.8394,14.8794,48000.0
2008-01-29 13:15:00,18.57,18.59,18.57,18.59,56700.0,14.8714,14.8875,14.8714,14.8875,56700.0
2008-01-29 13:20:00,18.58,18.61,18.57,18.61,30600.0,14.8794,14.9035,14.8714,14.9035,30600.0
2008-01-29 13:25:00,18.6,18.78,18.6,18.77,150900.0,14.8955,15.0396,14.8955,15.0316,150900.0
2008-01-29 13:30:00,18.75,18.8,18.73,18.75,120600.0,15.0156,15.0556,14.9996,15.0156,120600.0
2008-01-29 13:35:00,18.77,18.77,18.68,18.68,90000.0,15.0316,15.0316,14.9595,14.9595,90000.0
2008-01-29 13:40:00,18.68,18.74,18.67,18.7,104700.0,14.9595,15.0076,14.9515,14.9755,104700.0
2008-01-29 13:45:00,18.7,18.72,18.67,18.71,89400.0,14.9755,14.9916,14.9515,14.9836,89400.0
2008-01-29 13:50:00,18.71,18.71,18.64,18.66,51600.0,14.9836,14.9836,14.9275,14.9435,51600.0
2008-01-29 13:55:00,18.66,18.66,18.61,18.62,47100.0,14.9435,14.9435,14.9035,14.9115,47100.0
2008-01-29 14:00:00,18.61,18.62,18.56,18.58,64200.0,14.9035,14.9115,14.8634,14.8794,64200.0
2008-01-29 14:05:00,18.58,18.61,18.58,18.61,50700.0,14.8794,14.9035,14.8794,14.9035,50700.0
2008-01-29 14:10:00,18.61,18.63,18.58,18.59,64500.0,14.9035,14.9195,14.8794,14.8875,64500.0
2008-01-29 14:15:00,18.6,18.67,18.59,18.6,54300.0,14.8955,14.9515,14.8875,14.8955,54300.0
2008-01-29 14:20:00,18.6,18.61,18.57,18.61,70200.0,14.8955,14.9035,14.8714,14.9035,70200.0
2008-01-29 14:25:00,18.61,18.62,18.57,18.57,101400.0,14.9035,14.9115,14.8714,14.8714,101400.0
2008-01-29 14:30:00,18.58,18.6,18.57,18.57,76800.0,14.8794,14.8955,14.8714,14.8714,76800.0
2008-01-29 14:35:00,18.57,18.58,18.19,18.52,167100.0,14.8714,14.8794,14.5671,14.8314,167100.0
2008-01-29 14:40:00,18.52,18.54,18.42,18.43,113700.0,14.8314,14.8474,14.7513,14.7593,113700.0
2008-01-29 14:45:00,18.44,18.5,18.44,18.5,78300.0,14.7673,14.8154,14.7673,14.8154,78300.0
2008-01-29 14:50:00,18.51,18.56,18.5,18.5,72600.0,14.8234,14.8634,14.8154,14.8154,72600.0
2008-01-29 14:55:00,18.51,18.55,18.51,18.54,39900.0,14.8234,14.8554,14.8234,14.8474,39900.0
2008-01-29 15:00:00,18.54,18.55,18.51,18.53,96600.0,14.8474,14.8554,14.8234,14.8394,96600.0
2008-01-29 15:05:00,18.53,18.65,18.53,18.63,142200.0,14.8394,14.9355,14.8394,14.9195,142200.0
2008-01-29 15:10:00,18.62,18.63,18.59,18.6,82200.0,14.9115,14.9195,14.8875,14.8955,82200.0
2008-01-29 15:15:00,18.58,18.59,18.52,18.56,97200.0,14.8794,14.8875,14.8314,14.8634,97200.0
2008-01-29 15:20:00,18.56,18.58,18.54,18.56,140100.0,14.8634,14.8794,14.8474,14.8634,140100.0
2008-01-29 15:25:00,18.57,18.58,18.53,18.55,97800.0,14.8714,14.8794,14.8394,14.8554,97800.0
2008-01-29 15:30:00,18.54,18.54,18.49,18.51,137400.0,14.8474,14.8474,14.8074,14.8234,137400.0
2008-01-29 15:35:00,18.51,18.54,18.5,18.53,161700.0,14.8234,14.8474,14.8154,14.8394,161700.0
2008-01-29 15:40:00,18.53,18.55,18.41,18.44,150900.0,14.8394,14.8554,14.7433,14.7673,150900.0
2008-01-29 15:45:00,18.44,18.45,18.38,18.4,132300.0,14.7673,14.7753,14.7193,14.7353,132300.0
2008-01-29 15:50:00,18.4,18.55,18.4,18.55,187500.0,14.7353,14.8554,14.7353,14.8554,187500.0
2008-01-29 15:55:00,18.55,18.57,18.42,18.46,231300.0,14.8554,14.8714,14.7513,14.7833,231300.0
2008-01-30 09:30:00,18.57,18.57,18.35,18.37,60300.0,14.8714,14.8714,14.6953,14.7113,60300.0
2008-01-30 09:35:00,18.36,18.48,18.33,18.47,71100.0,14.7033,14.7994,14.6792,14.7914,71100.0
2008-01-30 09:40:00,18.47,18.6,18.46,18.53,87600.0,14.7914,14.8955,14.7833,14.8394,87600.0
2008-01-30 09:45:00,18.51,18.56,18.5,18.53,62400.0,14.8234,14.8634,14.8154,14.8394,62400.0
2008-01-30 09:50:00,18.53,18.7,18.53,18.7,91200.0,14.8394,14.9755,14.8394,14.9755,91200.0
2008-01-30 09:55:00,18.71,18.83,18.69,18.78,84300.0,14.9836,15.0797,14.9675,15.0396,84300.0
2008-01-30 10:00:00,18.79,18.89,18.67,18.86,288000.0,15.0476,15.1277,14.9515,15.1037,288000.0
2008-01-30 10:05:00,18.85,18.98,18.84,18.97,55800.0,15.0957,15.1998,15.0877,15.1918,55800.0
2008-01-30 10:10:00,18.98,18.99,18.94,18.94,88800.0,15.1998,15.2078,15.1677,15.1677,88800.0
2008-01-30 10:15:00,18.94,19.16,18.9,19.15,101100.0,15.1677,15.3439,15.1357,15.3359,101100.0
2008-01-30 10:20:00,19.14,19.19,19.04,19.07,257400.0,15.3279,15.368,15.2478,15.2719,257400.0
2008-01-30 10:25:00,19.07,19.22,19.06,19.22,139200.0,15.2719,15.392,15.2638,15.392,139200.0
2008-01-30 10:30:00,19.22,19.27,19.17,19.21,175200.0,15.392,15.432,15.3519,15.384,175200.0
2008-01-30 10:35:00,19.19,19.19,19.07,19.07,53700.0,15.368,15.368,15.2719,15.2719,53700.0
2008-01-30 10:40:00,19.06,19.06,18.93,18.99,105300.0,15.2638,15.2638,15.1597,15.2078,105300.0
2008-01-30 10:45:00,18.99,19.02,18.94,18.95,57600.0,15.2078,15.2318,15.1677,15.1758,57600.0
2008-01-30 10:50:00,18.95,18.99,18.95,18.97,21600.0,15.1758,15.2078,15.1758,15.1918,21600.0
2008-01-30 10:55:00,18.97,19.01,18.94,18.95,44700.0,15.1918,15.2238,15.1677,15.1758,44700.0
2008-01-30 11:00:00,18.93,18.95,18.91,18.91,39000.0,15.1597,15.1758,15.1437,15.1437,39000.0
2008-01-30 11:05:00,18.89,18.89,18.8,18.81,54600.0,15.1277,15.1277,15.0556,15.0636,54600.0
2008-01-30 11:10:00,18.81,18.83,18.76,18.77,53400.0,15.0636,15.0797,15.0236,15.0316,53400.0
2008-01-30 11:15:00,18.76,18.77,18.7,18.71,60000.0,15.0236,15.0316,14.9755,14.9836,60000.0
2008-01-30 11:20:00,18.72,18.72,18.61,18.62,93000.0,14.9916,14.9916,14.9035,14.9115,93000.0
2008-01-30 11:25:00,18.62,18.66,18.62,18.64,19500.0,14.9115,14.9435,14.9115,14.9275,19500.0
2008-01-30 11:30:00,18.63,18.73,18.63,18.73,49500.0,14.9195,14.9996,14.9195,14.9996,49500.0
2008-01-30 11:35:00,18.73,18.78,18.72,18.78,22500.0,14.9996,15.0396,14.9916,15.0396,22500.0
2008-01-30 11:40:00,18.77,18.78,18.76,18.78,33900.0,15.0316,15.0396,15.0236,15.0396,33900.0
2008-01-30 11:45:00,18.77,18.86,18.77,18.85,32700.0,15.0316,15.1037,15.0316,15.0957,32700.0
2008-01-30 11:50:00,18.84,18.87,18.82,18.84,41100.0,15.0877,15.1117,15.0716,15.0877,41100.0
2008-01-30 11:55:00,18.84,18.87,18.78,18.85,35100.0,15.0877,15.1117,15.0396,15.0957,35100.0
2008-01-30 12:00:00,18.85,18.86,18.82,18.85,36300.0,15.0957,15.1037,15.0716,15.0957,36300.0
2008-01-30 12:05:00,18.84,18.88,18.84,18.87,41400.0,15.0877,15.1197,15.0877,15.1117,41400.0
2008-01-30 12:10:00,18.87,18.9,18.84,18.9,33900.0,15.1117,15.1357,15.0877,15.1357,33900.0
2008-01-30 12:15:00,18.9,18.91,18.84,18.84,36600.0,15.1357,15.1437,15.0877,15.0877,36600.0
2008-01-30 12:20:00,18.84,18.85,18.82,18.83,28800.0,15.0877,15.0957,15.0716,15.0797,28800.0
2008-01-30 12:25:00,18.82,18.83,18.79,18.81,43500.0,15.0716,15.0797,15.0476,15.0636,43500.0
2008-01-30 12:30:00,18.81,18.83,18.78,18.81,82200.0,15.0636,15.0797,15.0396,15.0636,82200.0
2008-01-30 12:35:00,18.81,18.81,18.77,18.77,28500.0,15.0636,15.0636,15.0316,15.0316,28500.0
2008-01-30 12:40:00,18.76,18.79,18.76,18.77,26400.0,15.0236,15.0476,15.0236,15.0316,26400.0
2008-01-30 12:45:00,18.77,18.8,18.76,18.76,47400.0,15.0316,15.0556,15.0236,15.0236,47400.0
2008-01-30 12:50:00,18.76,18.76,18.75,18.76,51000.0,15.0236,15.0236,15.0156,15.0236,51000.0
2008-01-30 12:55:00,18.76,18.79,18.75,18.79,76500.0,15.0236,15.0476,15.0156,15.0476,76500.0
2008-01-30 13:00:00,18.79,18.8,18.7,18.77,91500.0,15.0476,15.0556,14.9755,15.0316,91500.0
2008-01-30 13:05:00,18.77,18.78,18.76,18.77,19500.0,15.0316,15.0396,15.0236,15.0316,19500.0
2008-01-30 13:10:00,18.77,18.81,18.77,18.79,35100.0,15.0316,15.0636,15.0316,15.0476,35100.0
2008-01-30 13:15:00,18.79,18.81,18.79,18.81,12300.0,15.0476,15.0636,15.0476,15.0636,12300.0
2008-01-30 13:20:00,18.81,18.84,18.79,18.8,30600.0,15.0636,15.0877,15.0476,15.0556,30600.0
2008-01-30 13:25:00,18.79,18.84,18.79,18.83,16500.0,15.0476,15.0877,15.0476,15.0797,16500.0
2008-01-30 13:30:00,18.82,18.84,18.82,18.84,14400.0,15.0716,15.0877,15.0716,15.0877,14400.0
2008-01-30 13:35:00,18.84,18.9,18.83,18.88,27300.0,15.0877,15.1357,15.0797,15.1197,27300.0
2008-01-30 13:40:00,18.88,18.88,18.85,18.87,40800.0,15.1197,15.1197,15.0957,15.1117,40800.0
2008-01-30 13:45:00,18.87,18.9,18.86,18.89,28200.0,15.1117,15.1357,15.1037,15.1277,28200.0
2008-01-30 13:50:00,18.87,18.9,18.86,18.9,21900.0,15.1117,15.1357,15.1037,15.1357,21900.0
2008-01-30 13:55:00,18.9,18.9,18.87,18.89,15000.0,15.1357,15.1357,15.1117,15.1277,15000.0
2008-01-30 14:00:00,18.88,18.91,18.87,18.91,9000.0,15.1197,15.1437,15.1117,15.1437,9000.0
2008-01-30 14:05:00,18.91,18.93,18.89,18.92,56700.0,15.1437,15.1597,15.1277,15.1517,56700.0
2008-01-30 14:10:00,18.94,19.02,18.9,19.02,34500.0,15.1677,15.2318,15.1357,15.2318,34500.0
2008-01-30 14:15:00,18.99,19.16,18.98,19.05,77100.0,15.2078,15.3439,15.1998,15.2558,77100.0
2008-01-30 14:20:00,19.12,19.17,19.04,19.14,123600.0,15.3119,15.3519,15.2478,15.3279,123600.0
2008-01-30 14:25:00,19.14,19.26,19.07,19.13,177900.0,15.3279,15.424,15.2719,15.3199,177900.0
2008-01-30 14:30:00,19.13,19.17,19.0,19.01,111900.0,15.3199,15.3519,15.2158,15.2238,111900.0
2008-01-30 14:35:00,19.0,19.03,18.93,18.95,247500.0,15.2158,15.2398,15.1597,15.1758,247500.0
2008-01-30 14:40:00,18.94,18.98,18.82,18.85,92400.0,15.1677,15.1998,15.0716,15.0957,92400.0
2008-01-30 14:45:00,18.84,18.87,18.78,18.83,94800.0,15.0877,15.1117,15.0396,15.0797,94800.0
2008-01-30 14:50:00,18.83,18.95,18.81,18.95,50700.0,15.0797,15.1758,15.0636,15.1758,50700.0
2008-01-30 14:55:00,18.96,19.04,18.94,19.04,45900.0,15.1838,15.2478,15.1677,15.2478,45900.0
2008-01-30 15:00:00,19.05,19.13,19.05,19.13,65700.0,15.2558,15.3199,15.2558,15.3199,65700.0
2008-01-30 15:05:00,19.13,19.19,19.09,19.13,118800.0,15.3199,15.368,15.2879,15.3199,118800.0
2008-01-30 15:10:00,19.14,19.14,19.02,19.07,110100.0,15.3279,15.3279,15.2318,15.2719,110100.0
2008-01-30 15:15:00,19.07,19.08,18.93,18.99,77700.0,15.2719,15.2799,15.1597,15.2078,77700.0
2008-01-30 15:20:00,18.98,19.08,18.96,18.99,45300.0,15.1998,15.2799,15.1838,15.2078,45300.0
2008-01-30 15:25:00,18.98,19.07,18.95,19.05,58800.0,15.1998,15.2719,15.1758,15.2558,58800.0
2008-01-30 15:30:00,19.04,19.07,18.95,18.95,70200.0,15.2478,15.2719,15.1758,15.1758,70200.0
2008-01-30 15:35:00,18.93,18.97,18.79,18.82,80100.0,15.1597,15.1918,15.0476,15.0716,80100.0
2008-01-30 15:40:00,18.83,18.89,18.76,18.76,80100.0,15.0797,15.1277,15.0236,15.0236,80100.0
2008-01-30 15:45:00,18.76,18.82,18.68,18.82,106500.0,15.0236,15.0716,14.9595,15.0716,106500.0
2008-01-30 15:50:00,18.82,18.85,18.72,18.72,98400.0,15.0716,15.0957,14.9916,14.9916,98400.0
2008-01-30 15:55:00,18.71,18.77,18.68,18.7,106800.0,14.9836,15.0316,14.9595,14.9755,106800.0
2008-01-31 09:30:00,18.54,18.54,18.37,18.44,76200.0,14.8474,14.8474,14.7113,14.7673,76200.0
2008-01-31 09:35:00,18.44,18.47,18.35,18.36,47400.0,14.7673,14.7914,14.6953,14.7033,47400.0
2008-01-31 09:40:00,18.36,18.4,18.33,18.4,172200.0,14.7033,14.7353,14.6792,14.7353,172200.0
2008-01-31 09:45:00,18.4,18.49,18.38,18.49,121500.0,14.7353,14.8074,14.7193,14.8074,121500.0
2008-01-31 09:50:00,18.47,18.47,18.37,18.39,54300.0,14.7914,14.7914,14.7113,14.7273,54300.0
2008-01-31 09:55:00,18.39,18.5,18.39,18.4,78300.0,14.7273,14.8154,14.7273,14.7353,78300.0
2008-01-31 10:00:00,18.4,18.45,18.4,18.45,126000.0,14.7353,14.7753,14.7353,14.7753,126000.0
2008-01-31 10:05:00,18.48,18.56,18.41,18.54,92700.0,14.7994,14.8634,14.7433,14.8474,92700.0
2008-01-31 10:10:00,18.54,18.56,18.5,18.55,95700.0,14.8474,14.8634,14.8154,14.8554,95700.0
2008-01-31 10:15:00,18.56,18.58,18.5,18.5,67800.0,14.8634,14.8794,14.8154,14.8154,67800.0
2008-01-31 10:20:00,18.5,18.54,18.48,18.48,67200.0,14.8154,14.8474,14.7994,14.7994,67200.0
2008-01-31 10:25:00,18.48,18.57,18.48,18.57,70800.0,14.7994,14.8714,14.7994,14.8714,70800.0
2008-01-31 10:30:00,18.56,18.56,18.5,18.52,69600.0,14.8634,14.8634,14.8154,14.8314,69600.0
2008-01-31 10:35:00,18.54,18.55,18.5,18.55,101400.0,14.8474,14.8554,14.8154,14.8554,101400.0
2008-01-31 10:40:00,18.55,18.64,18.54,18.63,122400.0,14.8554,14.9275,14.8474,14.9195,122400.0
2008-01-31 10:45:00,18.64,18.69,18.63,18.69,69600.0,14.9275,14.9675,14.9195,14.9675,69600.0
2008-01-31 10:50:00,18.69,18.71,18.66,18.71,67500.0,14.9675,14.9836,14.9435,14.9836,67500.0
2008-01-31 10:55:00,18.71,18.8,18.71,18.8,70800.0,14.9836,15.0556,14.9836,15.0556,70800.0
2008-01-31 11:00:00,18.81,18.83,18.8,18.82,71100.0,15.0636,15.0797,15.0556,15.0716,71100.0
2008-01-31 11:05:00,18.81,18.82,18.7,18.72,53100.0,15.0636,15.0716,14.9755,14.9916,53100.0
2008-01-31 11:10:00,18.71,18.75,18.68,18.75,47100.0,14.9836,15.0156,14.9595,15.0156,47100.0
2008-01-31 11:15:00,18.75,18.76,18.71,18.75,36300.0,15.0156,15.0236,14.9836,15.0156,36300.0
2008-01-31 11:20:00,18.74,18.82,18.74,18.82,63900.0,15.0076,15.0716,15.0076,15.0716,63900.0
2008-01-31 11:25:00,18.82,18.97,18.82,18.91,72900.0,15.0716,15.1918,15.0716,15.1437,72900.0
2008-01-31 11:30:00,18.9,18.92,18.84,18.92,110400.0,15.1357,15.1517,15.0877,15.1517,110400.0
2008-01-31 11:35:00,18.92,18.98,18.92,18.96,105300.0,15.1517,15.1998,15.1517,15.1838,105300.0
2008-01-31 11:40:00,18.97,19.02,18.96,19.02,87000.0,15.1918,15.2318,15.1838,15.2318,87000.0
2008-01-31 11:45:00,19.01,19.21,19.0,19.21,108300.0,15.2238,15.384,15.2158,15.384,108300.0
2008-01-31 11:50:00,19.18,19.24,19.16,19.21,141900.0,15.3599,15.408,15.3439,15.384,141900.0
2008-01-31 11:55:00,19.21,19.21,19.08,19.1,152700.0,15.384,15.384,15.2799,15.2959,152700.0
2008-01-31 12:00:00,19.1,19.1,19.02,19.02,41700.0,15.2959,15.2959,15.2318,15.2318,41700.0
2008-01-31 12:05:00,19.03,19.03,18.94,18.96,53400.0,15.2398,15.2398,15.1677,15.1838,53400.0
2008-01-31 12:10:00,18.96,18.96,18.89,18.94,86400.0,15.1838,15.1838,15.1277,15.1677,86400.0
2008-01-31 12:15:00,18.94,18.94,18.86,18.88,53100.0,15.1677,15.1677,15.1037,15.1197,53100.0
2008-01-31 12:20:00,18.88,18.91,18.87,18.91,39900.0,15.1197,15.1437,15.1117,15.1437,39900.0
2008-01-31 12:25:00,18.9,18.92,18.84,18.92,50400.0,15.1357,15.1517,15.0877,15.1517,50400.0
2008-01-31 12:30:00,18.92,18.94,18.85,18.85,45600.0,15.1517,15.1677,15.0957,15.0957,45600.0
2008-01-31 12:35:00,18.84,18.88,18.84,18.86,33000.0,15.0877,15.1197,15.0877,15.1037,33000.0
2008-01-31 12:40:00,18.87,18.9,18.83,18.87,47700.0,15.1117,15.1357,15.0797,15.1117,47700.0
2008-01-31 12:45:00,18.86,18.86,18.83,18.85,57600.0,15.1037,15.1037,15.0797,15.0957,57600.0
2008-01-31 12:50:00,18.85,18.85,18.75,18.8,77400.0,15.0957,15.0957,15.0156,15.0556,77400.0
2008-01-31 12:55:00,18.8,18.84,18.8,18.84,36600.0,15.0556,15.0877,15.0556,15.0877,36600.0
2008-01-31 13:00:00,18.85,18.86,18.83,18.83,27300.0,15.0957,15.1037,15.0797,15.0797,27300.0
2008-01-31 13:05:00,18.84,18.86,18.82,18.83,56400.0,15.0877,15.1037,15.0716,15.0797,56400.0
2008-01-31 13:10:00,18.84,18.89,18.84,18.86,36300.0,15.0877,15.1277,15.0877,15.1037,36300.0
2008-01-31 13:15:00,18.85,18.9,18.85,18.89,33300.0,15.0957,15.1357,15.0957,15.1277,33300.0
2008-01-31 13:20:00,18.88,18.89,18.84,18.85,28800.0,15.1197,15.1277,15.0877,15.0957,28800.0
2008-01-31 13:25:00,18.87,18.94,18.87,18.9,48000.0,15.1117,15.1677,15.1117,15.1357,48000.0
2008-01-31 13:30:00,18.9,18.93,18.89,18.91,25500.0,15.1357,15.1597,15.1277,15.1437,25500.0
2008-01-31 13:35:00,18.92,18.92,18.87,18.9,32100.0,15.1517,15.1517,15.1117,15.1357,32100.0
2008-01-31 13:40:00,18.9,18.95,18.88,18.94,23700.0,15.1357,15.1758,15.1197,15.1677,23700.0
2008-01-31 13:45:00,18.95,19.01,18.93,19.0,32100.0,15.1758,15.2238,15.1597,15.2158,32100.0
2008-01-31 13:50:00,19.01,19.01,18.94,18.94,54300.0,15.2238,15.2238,15.1677,15.1677,54300.0
2008-01-31 13:55:00,18.93,18.95,18.87,18.87,44100.0,15.1597,15.1758,15.1117,15.1117,44100.0
2008-01-31 14:00:00,18.87,18.88,18.84,18.86,66600.0,15.1117,15.1197,15.0877,15.1037,66600.0
2008-01-31 14:05:00,18.86,18.9,18.84,18.9,95700.0,15.1037,15.1357,15.0877,15.1357,95700.0
2008-01-31 14:10:00,18.9,18.98,18.88,18.94,51600.0,15.1357,15.1998,15.1197,15.1677,51600.0
2008-01-31 14:15:00,18.94,18.98,18.93,18.97,40800.0,15.1677,15.1998,15.1597,15.1918,40800.0
2008-01-31 14:20:00,18.96,19.0,18.95,18.99,53400.0,15.1838,15.2158,15.1758,15.2078,53400.0
2008-01-31 14:25:00,18.99,19.01,18.94,18.99,47700.0,15.2078,15.2238,15.1677,15.2078,47700.0
2008-01-31 14:30:00,18.97,19.02,18.97,18.99,54600.0,15.1918,15.2318,15.1918,15.2078,54600.0
2008-01-31 14:35:00,18.99,19.01,18.92,19.0,53700.0,15.2078,15.2238,15.1517,15.2158,53700.0
2008-01-31 14:40:00,18.98,19.05,18.96,19.05,110400.0,15.1998,15.2558,15.1838,15.2558,110400.0
2008-01-31 14:45:00,19.04,19.11,19.02,19.05,74400.0,15.2478,15.3039,15.2318,15.2558,74400.0
2008-01-31 14:50:00,19.06,19.08,19.02,19.02,70200.0,15.2638,15.2799,15.2318,15.2318,70200.0
2008-01-31 14:55:00,19.02,19.15,19.02,19.15,90000.0,15.2318,15.3359,15.2318,15.3359,90000.0
2008-01-31 15:00:00,19.16,19.18,19.07,19.11,80700.0,15.3439,15.3599,15.2719,15.3039,80700.0
2008-01-31 15:05:00,19.09,19.16,19.08,19.13,59400.0,15.2879,15.3439,15.2799,15.3199,59400.0
2008-01-31 15:10:00,19.14,19.21,19.13,19.14,73800.0,15.3279,15.384,15.3199,15.3279,73800.0
2008-01-31 15:15:00,19.15,19.19,19.14,19.16,57600.0,15.3359,15.368,15.3279,15.3439,57600.0
2008-01-31 15:20:00,19.16,19.26,19.15,19.24,86700.0,15.3439,15.424,15.3359,15.408,86700.0
2008-01-31 15:25:00,19.23,19.26,19.18,19.21,66300.0,15.4,15.424,15.3599,15.384,66300.0
2008-01-31 15:30:00,19.2,19.22,19.17,19.17,69300.0,15.376,15.392,15.3519,15.3519,69300.0
2008-01-31 15:35:00,19.17,19.24,19.16,19.24,102300.0,15.3519,15.408,15.3439,15.408,102300.0
2008-01-31 15:40:00,19.24,19.3,19.21,19.21,114000.0,15.408,15.456,15.384,15.384,114000.0
2008-01-31 15:45:00,19.21,19.26,19.2,19.22,122100.0,15.384,15.424,15.376,15.392,122100.0
2008-01-31 15:50:00,19.23,19.23,18.99,19.03,245700.0,15.4,15.4,15.2078,15.2398,245700.0
2008-01-31 15:55:00,19.02,19.07,18.99,19.04,246000.0,15.2318,15.2719,15.2078,15.2478,246000.0
2008-02-01 09:30:00,18.94,19.11,18.94,19.03,48900.0,15.1677,15.3039,15.1677,15.2398,48900.0
2008-02-01 09:35:00,19.03,19.03,18.88,19.02,41100.0,15.2398,15.2398,15.1197,15.2318,41100.0
2008-02-01 09:40:00,19.01,19.12,19.01,19.07,50700.0,15.2238,15.3119,15.2238,15.2719,50700.0
2008-02-01 09:45:00,19.07,19.25,19.05,19.16,35400.0,15.2719,15.416,15.2558,15.3439,35400.0
2008-02-01 09:50:00,19.16,19.19,19.12,19.17,37200.0,15.3439,15.368,15.3119,15.3519,37200.0
2008-02-01 09:55:00,19.17,19.18,19.12,19.13,38400.0,15.3519,15.3599,15.3119,15.3199,38400.0
2008-02-01 10:00:00,19.16,19.28,19.16,19.24,78900.0,15.3439,15.44,15.3439,15.408,78900.0
2008-02-01 10:05:00,19.25,19.25,19.19,19.23,94800.0,15.416,15.416,15.368,15.4,94800.0
2008-02-01 10:10:00,19.23,19.27,19.19,19.26,61800.0,15.4,15.432,15.368,15.424,61800.0
2008-02-01 10:15:00,19.26,19.32,19.24,19.3,110400.0,15.424,15.4721,15.408,15.456,110400.0
2008-02-01 10:20:00,19.3,19.32,19.17,19.21,88800.0,15.456,15.4721,15.3519,15.384,88800.0
2008-02-01 10:25:00,19.21,19.26,19.17,19.26,89400.0,15.384,15.424,15.3519,15.424,89400.0
2008-02-01 10:30:00,19.24,19.25,19.16,19.18,81900.0,15.408,15.416,15.3439,15.3599,81900.0
2008-02-01 10:35:00,19.19,19.2,19.16,19.17,93900.0,15.368,15.376,15.3439,15.3519,93900.0
2008-02-01 10:40:00,19.17,19.19,19.15,19.17,89100.0,15.3519,15.368,15.3359,15.3519,89100.0
2008-02-01 10:45:00,19.17,19.19,19.15,19.17,124500.0,15.3519,15.368,15.3359,15.3519,124500.0
2008-02-01 10:50:00,19.17,19.24,19.16,19.19,27900.0,15.3519,15.408,15.3439,15.368,27900.0
2008-02-01 10:55:00,19.18,19.23,19.15,19.2,63900.0,15.3599,15.4,15.3359,15.376,63900.0
2008-02-01 11:00:00,19.2,19.23,19.16,19.22,25500.0,15.376,15.4,15.3439,15.392,25500.0
2008-02-01 11:05:00,19.19,19.21,19.15,19.18,49800.0,15.368,15.384,15.3359,15.3599,49800.0
2008-02-01 11:10:00,19.17,19.22,19.15,19.19,133500.0,15.3519,15.392,15.3359,15.368,133500.0
2008-02-01 11:15:00,19.18,19.23,19.16,19.17,33300.0,15.3599,15.4,15.3439,15.3519,33300.0
2008-02-01 11:20:00,19.17,19.2,19.15,19.16,33000.0,15.3519,15.376,15.3359,15.3439,33000.0
2008-02-01 11:25:00,19.17,19.18,19.16,19.16,42600.0,15.3519,15.3599,15.3439,15.3439,42600.0
2008-02-01 11:30:00,19.16,19.22,19.14,19.19,63900.0,15.3439,15.392,15.3279,15.368,63900.0
2008-02-01 11:35:00,19.18,19.2,19.15,19.18,36600.0,15.3599,15.376,15.3359,15.3599,36600.0
2008-02-01 11:40:00,19.18,19.2,19.16,19.2,41100.0,15.3599,15.376,15.3439,15.376,41100.0
2008-02-01 11:45:00,19.2,19.23,19.18,19.23,25500.0,15.376,15.4,15.3599,15.4,25500.0
2008-02-01 11:50:00,19.24,19.25,19.2,19.21,20400.0,15.408,15.416,15.376,15.384,20400.0
2008-02-01 11:55:00,19.2,19.21,19.18,19.19,21300.0,15.376,15.384,15.3599,15.368,21300.0
2008-02-01 12:00:00,19.19,19.2,19.17,19.2,35700.0,15.368,15.376,15.3519,15.376,35700.0
2008-02-01 12:05:00,19.18,19.23,19.17,19.17,23700.0,15.3599,15.4,15.3519,15.3519,23700.0
2008-02-01 12:10:00,19.18,19.2,19.16,19.16,67200.0,15.3599,15.376,15.3439,15.3439,67200.0
2008-02-01 12:15:00,19.16,19.19,19.16,19.16,34500.0,15.3439,15.368,15.3439,15.3439,34500.0
2008-02-01 12:20:00,19.16,19.19,19.16,19.19,78900.0,15.3439,15.368,15.3439,15.368,78900.0
2008-02-01 12:25:00,19.19,19.2,19.17,19.18,36600.0,15.368,15.376,15.3519,15.3599,36600.0
2008-02-01 12:30:00,19.18,19.19,19.17,19.19,31800.0,15.3599,15.368,15.3519,15.368,31800.0
2008-02-01 12:35:00,19.2,19.2,19.15,19.17,93300.0,15.376,15.376,15.3359,15.3519,93300.0
2008-02-01 12:40:00,19.17,19.18,19.16,19.17,20100.0,15.3519,15.3599,15.3439,15.3519,20100.0
2008-02-01 12:45:00,19.17,19.19,19.16,19.16,51900.0,15.3519,15.368,15.3439,15.3439,51900.0
2008-02-01 12:50:00,19.18,19.19,19.17,19.17,14400.0,15.3599,15.368,15.3519,15.3519,14400.0
2008-02-01 12:55:00,19.18,19.21,19.16,19.18,10200.0,15.3599,15.384,15.3439,15.3599,10200.0
2008-02-01 13:00:00,19.17,19.24,19.17,19.22,21600.0,15.3519,15.408,15.3519,15.392,21600.0
2008-02-01 13:05:00,19.22,19.27,19.2,19.25,27300.0,15.392,15.432,15.376,15.416,27300.0
2008-02-01 13:10:00,19.25,19.26,19.24,19.24,11100.0,15.416,15.424,15.408,15.408,11100.0
2008-02-01 13:15:00,19.24,19.25,19.22,19.22,25200.0,15.408,15.416,15.392,15.392,25200.0
2008-02-01 13:20:00,19.22,19.28,19.2,19.28,32400.0,15.392,15.44,15.376,15.44,32400.0
2008-02-01 13:25:00,19.28,19.31,19.27,19.29,47100.0,15.44,15.4641,15.432,15.448,47100.0
2008-02-01 13:30:00,19.28,19.29,19.26,19.28,30300.0,15.44,15.448,15.424,15.44,30300.0
2008-02-01 13:35:00,19.26,19.28,19.23,19.24,23100.0,15.424,15.44,15.4,15.408,23100.0
2008-02-01 13:40:00,19.25,19.25,19.22,19.23,15900.0,15.416,15.416,15.392,15.4,15900.0
2008-02-01 13:45:00,19.24,19.27,19.23,19.26,29700.0,15.408,15.432,15.4,15.424,29700.0
2008-02-01 13:50:00,19.26,19.28,19.25,19.25,38100.0,15.424,15.44,15.416,15.416,38100.0
2008-02-01 13:55:00,19.26,19.28,19.21,19.21,48000.0,15.424,15.44,15.384,15.384,48000.0
2008-02-01 14:00:00,19.22,19.26,19.22,19.24,45300.0,15.392,15.424,15.392,15.408,45300.0
2008-02-01 14:05:00,19.24,19.28,19.23,19.28,99300.0,15.408,15.44,15.4,15.44,99300.0
2008-02-01 14:10:00,19.27,19.29,19.26,19.29,52200.0,15.432,15.448,15.424,15.448,52200.0
2008-02-01 14:15:00,19.29,19.3,19.27,19.3,30000.0,15.448,15.456,15.432,15.456,30000.0
2008-02-01 14:20:00,19.3,19.32,19.28,19.31,32700.0,15.456,15.4721,15.44,15.4641,32700.0
2008-02-01 14:25:00,19.31,19.33,19.28,19.29,39300.0,15.4641,15.4801,15.44,15.448,39300.0
2008-02-01 14:30:00,19.29,19.33,19.29,19.32,41100.0,15.448,15.4801,15.448,15.4721,41100.0
2008-02-01 14:35:00,19.32,19.36,19.31,19.32,64200.0,15.4721,15.5041,15.4641,15.4721,64200.0
2008-02-01 14:40:00,19.32,19.34,19.31,19.33,43200.0,15.4721,15.4881,15.4641,15.4801,43200.0
2008-02-01 14:45:00,19.33,19.33,19.3,19.31,48900.0,15.4801,15.4801,15.456,15.4641,48900.0
2008-02-01 14:50:00,19.32,19.34,19.31,19.34,96300.0,15.4721,15.4881,15.4641,15.4881,96300.0
2008-02-01 14:55:00,19.34,19.36,19.3,19.36,59400.0,15.4881,15.5041,15.456,15.5041,59400.0
2008-02-01 15:00:00,19.35,19.37,19.32,19.36,97800.0,15.4961,15.5121,15.4721,15.5041,97800.0
2008-02-01 15:05:00,19.36,19.44,19.36,19.39,123300.0,15.5041,15.5682,15.5041,15.5281,123300.0
2008-02-01 15:10:00,19.39,19.4,19.35,19.37,57300.0,15.5281,15.5361,15.4961,15.5121,57300.0
2008-02-01 15:15:00,19.37,19.38,19.33,19.37,87300.0,15.5121,15.5201,15.4801,15.5121,87300.0
2008-02-01 15:20:00,19.38,19.39,19.33,19.34,72000.0,15.5201,15.5281,15.4801,15.4881,72000.0
2008-02-01 15:25:00,19.33,19.46,19.33,19.41,108300.0,15.4801,15.5842,15.4801,15.5441,108300.0
2008-02-01 15:30:00,19.41,19.43,19.4,19.41,32700.0,15.5441,15.5602,15.5361,15.5441,32700.0
2008-02-01 15:35:00,19.41,19.42,19.38,19.42,48900.0,15.5441,15.5521,15.5201,15.5521,48900.0
2008-02-01 15:40:00,19.42,19.47,19.41,19.43,93000.0,15.5521,15.5922,15.5441,15.5602,93000.0
2008-02-01 15:45:00,19.43,19.43,19.38,19.39,118800.0,15.5602,15.5602,15.5201,15.5281,118800.0
2008-02-01 15:50:00,19.39,19.41,19.33,19.37,114300.0,15.5281,15.5441,15.4801,15.5121,114300.0
2008-02-01 15:55:00,19.37,19.4,19.34,19.38,212400.0,15.5121,15.5361,15.4881,15.5201,212400.0
2008-02-04 09:30:00,19.55,19.55,19.13,19.17,33300.0,15.6563,15.6563,15.3199,15.3519,33300.0
2008-02-04 09:35:00,19.16,19.22,19.07,19.09,65100.0,15.3439,15.392,15.2719,15.2879,65100.0
2008-02-04 09:40:00,19.08,19.16,19.08,19.16,22800.0,15.2799,15.3439,15.2799,15.3439,22800.0
2008-02-04 09:45:00,19.14,19.14,19.07,19.08,34500.0,15.3279,15.3279,15.2719,15.2799,34500.0
2008-02-04 09:50:00,19.1,19.11,19.02,19.11,45900.0,15.2959,15.3039,15.2318,15.3039,45900.0
2008-02-04 09:55:00,19.11,19.12,19.05,19.05,13800.0,15.3039,15.3119,15.2558,15.2558,13800.0
2008-02-04 10:00:00,19.07,19.07,18.97,18.97,28500.0,15.2719,15.2719,15.1918,15.1918,28500.0
2008-02-04 10:05:00,18.97,18.98,18.92,18.95,35100.0,15.1918,15.1998,15.1517,15.1758,35100.0
2008-02-04 10:10:00,18.95,19.05,18.95,19.02,31500.0,15.1758,15.2558,15.1758,15.2318,31500.0
2008-02-04 10:15:00,19.03,19.03,18.94,18.94,22800.0,15.2398,15.2398,15.1677,15.1677,22800.0
2008-02-04 10:20:00,18.94,18.94,18.88,18.89,24900.0,15.1677,15.1677,15.1197,15.1277,24900.0
2008-02-04 10:25:00,18.88,18.9,18.85,18.86,18900.0,15.1197,15.1357,15.0957,15.1037,18900.0
2008-02-04 10:30:00,18.85,18.87,18.84,18.84,43200.0,15.0957,15.1117,15.0877,15.0877,43200.0
2008-02-04 10:35:00,18.84,18.86,18.83,18.83,61800.0,15.0877,15.1037,15.0797,15.0797,61800.0
2008-02-04 10:40:00,18.83,18.87,18.83,18.86,35700.0,15.0797,15.1117,15.0797,15.1037,35700.0
2008-02-04 10:45:00,18.86,18.88,18.83,18.85,36300.0,15.1037,15.1197,15.0797,15.0957,36300.0
2008-02-04 10:50:00,18.85,18.86,18.83,18.85,24900.0,15.0957,15.1037,15.0797,15.0957,24900.0
2008-02-04 10:55:00,18.85,18.86,18.83,18.83,20400.0,15.0957,15.1037,15.0797,15.0797,20400.0
2008-02-04 11:00:00,18.83,18.85,18.82,18.82,64500.0,15.0797,15.0957,15.0716,15.0716,64500.0
2008-02-04 11:05:00,18.82,18.85,18.79,18.82,40800.0,15.0716,15.0957,15.0476,15.0716,40800.0
2008-02-04 11:10:00,18.82,18.86,18.82,18.85,19500.0,15.0716,15.1037,15.0716,15.0957,19500.0
2008-02-04 11:15:00,18.85,18.92,18.85,18.9,18900.0,15.0957,15.1517,15.0957,15.1357,18900.0
2008-02-04 11:20:00,18.89,18.94,18.88,18.89,33900.0,15.1277,15.1677,15.1197,15.1277,33900.0
2008-02-04 11:25:00,18.89,18.94,18.88,18.94,31500.0,15.1277,15.1677,15.1197,15.1677,31500.0
2008-02-04 11:30:00,18.94,18.96,18.92,18.95,12000.0,15.1677,15.1838,15.1517,15.1758,12000.0
2008-02-04 11:35:00,18.95,18.97,18.92,18.97,21300.0,15.1758,15.1918,15.1517,15.1918,21300.0
2008-02-04 11:40:00,18.97,18.97,18.92,18.95,22500.0,15.1918,15.1918,15.1517,15.1758,22500.0
2008-02-04 11:45:00,18.95,18.97,18.94,18.95,24300.0,15.1758,15.1918,15.1677,15.1758,24300.0
2008-02-04 11:50:00,18.96,18.99,18.94,18.98,13500.0,15.1838,15.2078,15.1677,15.1998,13500.0
2008-02-04 11:55:00,18.98,18.99,18.93,18.94,41100.0,15.1998,15.2078,15.1597,15.1677,41100.0
2008-02-04 12:00:00,18.94,18.95,18.91,18.94,34500.0,15.1677,15.1758,15.1437,15.1677,34500.0
2008-02-04 12:05:00,18.93,18.93,18.91,18.93,27000.0,15.1597,15.1597,15.1437,15.1597,27000.0
2008-02-04 12:10:00,18.92,18.94,18.91,18.93,27900.0,15.1517,15.1677,15.1437,15.1597,27900.0
2008-02-04 12:15:00,18.93,18.93,18.91,18.92,20400.0,15.1597,15.1597,15.1437,15.1517,20400.0
2008-02-04 12:20:00,18.92,18.92,18.86,18.88,70500.0,15.1517,15.1517,15.1037,15.1197,70500.0
2008-02-04 12:25:00,18.88,18.88,18.83,18.86,25200.0,15.1197,15.1197,15.0797,15.1037,25200.0
2008-02-04 12:30:00,18.86,18.94,18.85,18.9,105000.0,15.1037,15.1677,15.0957,15.1357,105000.0
2008-02-04 12:35:00,18.9,18.9,18.83,18.85,27000.0,15.1357,15.1357,15.0797,15.0957,27000.0
2008-02-04 12:40:00,18.84,18.85,18.83,18.84,46500.0,15.0877,15.0957,15.0797,15.0877,46500.0
2008-02-04 12:45:00,18.85,18.87,18.84,18.86,19200.0,15.0957,15.1117,15.0877,15.1037,19200.0
2008-02-04 12:50:00,18.86,18.87,18.83,18.86,24600.0,15.1037,15.1117,15.0797,15.1037,24600.0
2008-02-04 12:55:00,18.86,18.89,18.83,18.84,36600.0,15.1037,15.1277,15.0797,15.0877,36600.0
2008-02-04 13:00:00,18.84,18.88,18.83,18.88,31800.0,15.0877,15.1197,15.0797,15.1197,31800.0
2008-02-04 13:05:00,18.88,18.89,18.83,18.86,104100.0,15.1197,15.1277,15.0797,15.1037,104100.0
2008-02-04 13:10:00,18.87,18.89,18.83,18.83,35700.0,15.1117,15.1277,15.0797,15.0797,35700.0
2008-02-04 13:15:00,18.83,18.89,18.83,18.89,24900.0,15.0797,15.1277,15.0797,15.1277,24900.0
2008-02-04 13:20:00,18.88,18.88,18.83,18.83,19200.0,15.1197,15.1197,15.0797,15.0797,19200.0
2008-02-04 13:25:00,18.83,18.85,18.83,18.83,36600.0,15.0797,15.0957,15.0797,15.0797,36600.0
2008-02-04 13:30:00,18.84,18.87,18.83,18.87,21300.0,15.0877,15.1117,15.0797,15.1117,21300.0
2008-02-04 13:35:00,18.87,18.87,18.83,18.83,24600.0,15.1117,15.1117,15.0797,15.0797,24600.0
2008-02-04 13:40:00,18.84,18.87,18.83,18.86,25500.0,15.0877,15.1117,15.0797,15.1037,25500.0
2008-02-04 13:45:00,18.86,18.86,18.82,18.84,48300.0,15.1037,15.1037,15.0716,15.0877,48300.0
2008-02-04 13:50:00,18.85,18.85,18.82,18.82,10200.0,15.0957,15.0957,15.0716,15.0716,10200.0
2008-02-04 13:55:00,18.83,18.87,18.82,18.87,48600.0,15.0797,15.1117,15.0716,15.1117,48600.0
2008-02-04 14:00:00,18.87,18.9,18.85,18.88,84000.0,15.1117,15.1357,15.0957,15.1197,84000.0
2008-02-04 14:05:00,18.88,18.88,18.85,18.85,20400.0,15.1197,15.1197,15.0957,15.0957,20400.0
2008-02-04 14:10:00,18.85,18.87,18.83,18.86,34200.0,15.0957,15.1117,15.0797,15.1037,34200.0
2008-02-04 14:15:00,18.86,18.86,18.83,18.84,29400.0,15.1037,15.1037,15.0797,15.0877,29400.0
2008-02-04 14:20:00,18.84,18.9,18.83,18.9,35100.0,15.0877,15.1357,15.0797,15.1357,35100.0
2008-02-04 14:25:00,18.89,18.9,18.83,18.84,45600.0,15.1277,15.1357,15.0797,15.0877,45600.0
2008-02-04 14:30:00,18.84,18.84,18.82,18.83,45000.0,15.0877,15.0877,15.0716,15.0797,45000.0
2008-02-04 14:35:00,18.82,18.83,18.81,18.81,79200.0,15.0716,15.0797,15.0636,15.0636,79200.0
2008-02-04 14:40:00,18.82,18.84,18.81,18.84,36000.0,15.0716,15.0877,15.0636,15.0877,36000.0
2008-02-04 14:45:00,18.84,18.84,18.82,18.83,44100.0,15.0877,15.0877,15.0716,15.0797,44100.0
2008-02-04 14:50:00,18.83,18.85,18.82,18.84,39900.0,15.0797,15.0957,15.0716,15.0877,39900.0
2008-02-04 14:55:00,18.83,18.85,18.82,18.85,26100.0,15.0797,15.0957,15.0716,15.0957,26100.0
2008-02-04 15:00:00,18.85,18.86,18.82,18.86,36600.0,15.0957,15.1037,15.0716,15.1037,36600.0
2008-02-04 15:05:00,18.86,18.86,18.82,18.84,32700.0,15.1037,15.1037,15.0716,15.0877,32700.0
2008-02-04 15:10:00,18.84,18.86,18.83,18.86,27000.0,15.0877,15.1037,15.0797,15.1037,27000.0
2008-02-04 15:15:00,18.86,18.87,18.84,18.84,36300.0,15.1037,15.1117,15.0877,15.0877,36300.0
2008-02-04 15:20:00,18.84,18.86,18.82,18.84,72900.0,15.0877,15.1037,15.0716,15.0877,72900.0
2008-02-04 15:25:00,18.84,18.86,18.83,18.84,44100.0,15.0877,15.1037,15.0797,15.0877,44100.0
2008-02-04 15:30:00,18.84,18.85,18.83,18.83,91800.0,15.0877,15.0957,15.0797,15.0797,91800.0
2008-02-04 15:35:00,18.85,18.85,18.81,18.82,67200.0,15.0957,15.0957,15.0636,15.0716,67200.0
2008-02-04 15:40:00,18.82,18.85,18.82,18.82,69300.0,15.0716,15.0957,15.0716,15.0716,69300.0
2008-02-04 15:45:00,18.82,18.84,18.82,18.83,66900.0,15.0716,15.0877,15.0716,15.0797,66900.0
2008-02-04 15:50:00,18.82,18.84,18.76,18.81,95400.0,15.0716,15.0877,15.0236,15.0636,95400.0
2008-02-04 15:55:00,18.81,18.81,18.73,18.76,125100.0,15.0636,15.0636,14.9996,15.0236,125100.0
2008-02-05 09:30:00,18.27,18.62,18.27,18.59,151500.0,14.6312,14.9115,14.6312,14.8875,151500.0
2008-02-05 09:35:00,18.59,18.65,18.23,18.24,124200.0,14.8875,14.9355,14.5992,14.6072,124200.0
2008-02-05 09:40:00,18.26,18.33,18.15,18.15,198300.0,14.6232,14.6792,14.5351,14.5351,198300.0
2008-02-05 09:45:00,18.15,18.21,18.07,18.21,168300.0,14.5351,14.5831,14.471,14.5831,168300.0
2008-02-05 09:50:00,18.21,18.45,18.21,18.42,129900.0,14.5831,14.7753,14.5831,14.7513,129900.0
2008-02-05 09:55:00,18.43,18.57,18.39,18.46,64500.0,14.7593,14.8714,14.7273,14.7833,64500.0
2008-02-05 10:00:00,18.47,18.56,18.46,18.55,74700.0,14.7914,14.8634,14.7833,14.8554,74700.0
2008-02-05 10:05:00,18.55,18.58,18.49,18.52,73500.0,14.8554,14.8794,14.8074,14.8314,73500.0
2008-02-05 10:10:00,18.52,18.6,18.51,18.58,153000.0,14.8314,14.8955,14.8234,14.8794,153000.0
2008-02-05 10:15:00,18.57,18.6,18.53,18.54,81300.0,14.8714,14.8955,14.8394,14.8474,81300.0
2008-02-05 10:20:00,18.53,18.55,18.42,18.48,111300.0,14.8394,14.8554,14.7513,14.7994,111300.0
2008-02-05 10:25:00,18.47,18.62,18.47,18.62,62100.0,14.7914,14.9115,14.7914,14.9115,62100.0
2008-02-05 10:30:00,18.62,18.63,18.59,18.61,107400.0,14.9115,14.9195,14.8875,14.9035,107400.0
2008-02-05 10:35:00,18.61,18.7,18.61,18.69,83100.0,14.9035,14.9755,14.9035,14.9675,83100.0
2008-02-05 10:40:00,18.69,18.72,18.67,18.68,63600.0,14.9675,14.9916,14.9515,14.9595,63600.0
2008-02-05 10:45:00,18.69,18.72,18.66,18.67,46800.0,14.9675,14.9916,14.9435,14.9515,46800.0
2008-02-05 10:50:00,18.67,18.7,18.63,18.7,104700.0,14.9515,14.9755,14.9195,14.9755,104700.0
2008-02-05 10:55:00,18.7,18.72,18.68,18.7,65100.0,14.9755,14.9916,14.9595,14.9755,65100.0
2008-02-05 11:00:00,18.7,18.7,18.67,18.69,55800.0,14.9755,14.9755,14.9515,14.9675,55800.0
2008-02-05 11:05:00,18.69,18.69,18.57,18.59,64500.0,14.9675,14.9675,14.8714,14.8875,64500.0
2008-02-05 11:10:00,18.59,18.63,18.58,18.63,46200.0,14.8875,14.9195,14.8794,14.9195,46200.0
2008-02-05 11:15:00,18.63,18.64,18.56,18.57,39300.0,14.9195,14.9275,14.8634,14.8714,39300.0
2008-02-05 11:20:00,18.57,18.62,18.56,18.61,34500.0,14.8714,14.9115,14.8634,14.9035,34500.0
2008-02-05 11:25:00,18.6,18.61,18.58,18.59,56100.0,14.8955,14.9035,14.8794,14.8875,56100.0
2008-02-05 11:30:00,18.6,18.63,18.59,18.61,55200.0,14.8955,14.9195,14.8875,14.9035,55200.0
2008-02-05 11:35:00,18.63,18.7,18.62,18.68,63900.0,14.9195,14.9755,14.9115,14.9595,63900.0
2008-02-05 11:40:00,18.68,18.68,18.61,18.62,59100.0,14.9595,14.9595,14.9035,14.9115,59100.0
2008-02-05 11:45:00,18.62,18.67,18.61,18.65,63900.0,14.9115,14.9515,14.9035,14.9355,63900.0
2008-02-05 11:50:00,18.64,18.67,18.63,18.66,37800.0,14.9275,14.9515,14.9195,14.9435,37800.0
2008-02-05 11:55:00,18.65,18.71,18.65,18.69,41100.0,14.9355,14.9836,14.9355,14.9675,41100.0
2008-02-05 12:00:00,18.68,18.72,18.68,18.71,50700.0,14.9595,14.9916,14.9595,14.9836,50700.0
2008-02-05 12:05:00,18.71,18.75,18.7,18.73,50100.0,14.9836,15.0156,14.9755,14.9996,50100.0
2008-02-05 12:10:00,18.73,18.77,18.68,18.7,50100.0,14.9996,15.0316,14.9595,14.9755,50100.0
2008-02-05 12:15:00,18.7,18.71,18.67,18.71,31800.0,14.9755,14.9836,14.9515,14.9836,31800.0
2008-02-05 12:20:00,18.7,18.7,18.66,18.69,34200.0,14.9755,14.9755,14.9435,14.9675,34200.0
2008-02-05 12:25:00,18.68,18.69,18.64,18.66,66000.0,14.9595,14.9675,14.9275,14.9435,66000.0
2008-02-05 12:30:00,18.66,18.7,18.64,18.65,40800.0,14.9435,14.9755,14.9275,14.9355,40800.0
2008-02-05 12:35:00,18.65,18.67,18.59,18.6,36300.0,14.9355,14.9515,14.8875,14.8955,36300.0
2008-02-05 12:40:00,18.6,18.65,18.59,18.65,32100.0,14.8955,14.9355,14.8875,14.9355,32100.0
2008-02-05 12:45:00,18.64,18.69,18.62,18.67,54300.0,14.9275,14.9675,14.9115,14.9515,54300.0
2008-02-05 12:50:00,18.67,18.72,18.67,18.7,38400.0,14.9515,14.9916,14.9515,14.9755,38400.0
2008-02-05 12:55:00,18.7,18.72,18.67,18.67,19800.0,14.9755,14.9916,14.9515,14.9515,19800.0
2008-02-05 13:00:00,18.67,18.73,18.67,18.68,53700.0,14.9515,14.9996,14.9515,14.9595,53700.0
2008-02-05 13:05:00,18.68,18.69,18.66,18.67,27000.0,14.9595,14.9675,14.9435,14.9515,27000.0
2008-02-05 13:10:00,18.67,18.67,18.58,18.58,61500.0,14.9515,14.9515,14.8794,14.8794,61500.0
2008-02-05 13:15:00,18.58,18.62,18.55,18.61,44100.0,14.8794,14.9115,14.8554,14.9035,44100.0
2008-02-05 13:20:00,18.61,18.67,18.61,18.62,29400.0,14.9035,14.9515,14.9035,14.9115,29400.0
2008-02-05 13:25:00,18.63,18.68,18.63,18.63,31500.0,14.9195,14.9595,14.9195,14.9195,31500.0
2008-02-05 13:30:00,18.64,18.68,18.59,18.6,57000.0,14.9275,14.9595,14.8875,14.8955,57000.0
2008-02-05 13:35:00,18.6,18.61,18.56,18.61,56400.0,14.8955,14.9035,14.8634,14.9035,56400.0
2008-02-05 13:40:00,18.61,18.62,18.59,18.6,44700.0,14.9035,14.9115,14.8875,14.8955,44700.0
2008-02-05 13:45:00,18.6,18.63,18.55,18.58,42900.0,14.8955,14.9195,14.8554,14.8794,42900.0
2008-02-05 13:50:00,18.58,18.6,18.57,18.59,36900.0,14.8794,14.8955,14.8714,14.8875,36900.0
2008-02-05 13:55:00,18.59,18.59,18.56,18.58,35400.0,14.8875,14.8875,14.8634,14.8794,35400.0
2008-02-05 14:00:00,18.58,18.58,18.54,18.57,93300.0,14.8794,14.8794,14.8474,14.8714,93300.0
2008-02-05 14:05:00,18.57,18.62,18.56,18.57,72000.0,14.8714,14.9115,14.8634,14.8714,72000.0
2008-02-05 14:10:00,18.57,18.6,18.56,18.57,51600.0,14.8714,14.8955,14.8634,14.8714,51600.0
2008-02-05 14:15:00,18.57,18.61,18.56,18.61,32100.0,14.8714,14.9035,14.8634,14.9035,32100.0
2008-02-05 14:20:00,18.61,18.69,18.61,18.69,96300.0,14.9035,14.9675,14.9035,14.9675,96300.0
2008-02-05 14:25:00,18.69,18.7,18.63,18.65,66600.0,14.9675,14.9755,14.9195,14.9355,66600.0
2008-02-05 14:30:00,18.65,18.66,18.61,18.63,45300.0,14.9355,14.9435,14.9035,14.9195,45300.0
2008-02-05 14:35:00,18.63,18.69,18.62,18.68,63300.0,14.9195,14.9675,14.9115,14.9595,63300.0
2008-02-05 14:40:00,18.68,18.76,18.67,18.75,99900.0,14.9595,15.0236,14.9515,15.0156,99900.0
2008-02-05 14:45:00,18.75,18.75,18.68,18.71,41700.0,15.0156,15.0156,14.9595,14.9836,41700.0
2008-02-05 14:50:00,18.71,18.71,18.68,18.69,100200.0,14.9836,14.9836,14.9595,14.9675,100200.0
2008-02-05 14:55:00,18.69,18.71,18.68,18.68,108000.0,14.9675,14.9836,14.9595,14.9595,108000.0
2008-02-05 15:00:00,18.68,18.71,18.68,18.69,175500.0,14.9595,14.9836,14.9595,14.9675,175500.0
2008-02-05 15:05:00,18.69,18.71,18.68,18.68,136500.0,14.9675,14.9836,14.9595,14.9595,136500.0
2008-02-05 15:10:00,18.68,18.7,18.61,18.66,139500.0,14.9595,14.9755,14.9035,14.9435,139500.0
2008-02-05 15:15:00,18.67,18.7,18.65,18.69,84600.0,14.9515,14.9755,14.9355,14.9675,84600.0
2008-02-05 15:20:00,18.7,18.71,18.62,18.65,90300.0,14.9755,14.9836,14.9115,14.9355,90300.0
2008-02-05 15:25:00,18.65,18.66,18.57,18.63,117600.0,14.9355,14.9435,14.8714,14.9195,117600.0
2008-02-05 15:30:00,18.62,18.65,18.6,18.63,131400.0,14.9115,14.9355,14.8955,14.9195,131400.0
2008-02-05 15:35:00,18.63,18.66,18.62,18.64,162900.0,14.9195,14.9435,14.9115,14.9275,162900.0
2008-02-05 15:40:00,18.63,18.66,18.55,18.55,157800.0,14.9195,14.9435,14.8554,14.8554,157800.0
2008-02-05 15:45:00,18.55,18.59,18.5,18.53,130800.0,14.8554,14.8875,14.8154,14.8394,130800.0
2008-02-05 15:50:00,18.51,18.57,18.5,18.51,147000.0,14.8234,14.8714,14.8154,14.8234,147000.0
2008-02-05 15:55:00,18.52,18.56,18.49,18.49,129000.0,14.8314,14.8634,14.8074,14.8074,129000.0
2008-02-06 09:30:00,18.37,18.56,18.37,18.44,58500.0,14.7113,14.8634,14.7113,14.7673,58500.0
2008-02-06 09:35:00,18.44,18.47,18.33,18.33,165600.0,14.7673,14.7914,14.6792,14.6792,165600.0
2008-02-06 09:40:00,18.34,18.35,18.23,18.26,77400.0,14.6872,14.6953,14.5992,14.6232,77400.0
2008-02-06 09:45:00,18.27,18.28,18.2,18.2,57600.0,14.6312,14.6392,14.5751,14.5751,57600.0
2008-02-06 09:50:00,18.2,18.28,18.2,18.22,85800.0,14.5751,14.6392,14.5751,14.5911,85800.0
2008-02-06 09:55:00,18.22,18.29,18.17,18.26,187500.0,14.5911,14.6472,14.5511,14.6232,187500.0
2008-02-06 10:00:00,18.26,18.36,18.25,18.36,80700.0,14.6232,14.7033,14.6152,14.7033,80700.0
2008-02-06 10:05:00,18.37,18.4,18.26,18.38,86700.0,14.7113,14.7353,14.6232,14.7193,86700.0
2008-02-06 10:10:00,18.38,18.42,18.29,18.35,107700.0,14.7193,14.7513,14.6472,14.6953,107700.0
2008-02-06 10:15:00,18.36,18.4,18.28,18.31,49200.0,14.7033,14.7353,14.6392,14.6632,49200.0
2008-02-06 10:20:00,18.32,18.36,18.27,18.29,61800.0,14.6712,14.7033,14.6312,14.6472,61800.0
2008-02-06 10:25:00,18.29,18.34,18.28,18.29,42600.0,14.6472,14.6872,14.6392,14.6472,42600.0
2008-02-06 10:30:00,18.29,18.35,18.25,18.3,70500.0,14.6472,14.6953,14.6152,14.6552,70500.0
2008-02-06 10:35:00,18.3,18.38,18.27,18.36,55500.0,14.6552,14.7193,14.6312,14.7033,55500.0
2008-02-06 10:40:00,18.35,18.39,18.33,18.38,150600.0,14.6953,14.7273,14.6792,14.7193,150600.0
2008-02-06 10:45:00,18.38,18.47,18.38,18.42,71400.0,14.7193,14.7914,14.7193,14.7513,71400.0
2008-02-06 10:50:00,18.42,18.48,18.4,18.42,144600.0,14.7513,14.7994,14.7353,14.7513,144600.0
2008-02-06 10:55:00,18.42,18.47,18.41,18.44,65100.0,14.7513,14.7914,14.7433,14.7673,65100.0
2008-02-06 11:00:00,18.44,18.5,18.4,18.5,67200.0,14.7673,14.8154,14.7353,14.8154,67200.0
2008-02-06 11:05:00,18.5,18.53,18.47,18.47,40500.0,14.8154,14.8394,14.7914,14.7914,40500.0
2008-02-06 11:10:00,18.47,18.53,18.46,18.53,51300.0,14.7914,14.8394,14.7833,14.8394,51300.0
2008-02-06 11:15:00,18.53,18.58,18.49,18.51,112800.0,14.8394,14.8794,14.8074,14.8234,112800.0
2008-02-06 11:20:00,18.51,18.55,18.5,18.54,59700.0,14.8234,14.8554,14.8154,14.8474,59700.0
2008-02-06 11:25:00,18.54,18.56,18.53,18.56,75900.0,14.8474,14.8634,14.8394,14.8634,75900.0
2008-02-06 11:30:00,18.56,18.57,18.54,18.55,69900.0,14.8634,14.8714,14.8474,14.8554,69900.0
2008-02-06 11:35:00,18.55,18.57,18.53,18.55,49500.0,14.8554,14.8714,14.8394,14.8554,49500.0
2008-02-06 11:40:00,18.55,18.57,18.53,18.54,42000.0,14.8554,14.8714,14.8394,14.8474,42000.0
2008-02-06 11:45:00,18.54,18.57,18.52,18.53,114000.0,14.8474,14.8714,14.8314,14.8394,114000.0
2008-02-06 11:50:00,18.54,18.58,18.52,18.53,84600.0,14.8474,14.8794,14.8314,14.8394,84600.0
2008-02-06 11:55:00,18.55,18.56,18.51,18.54,92700.0,14.8554,14.8634,14.8234,14.8474,92700.0
2008-02-06 12:00:00,18.55,18.56,18.54,18.55,54900.0,14.8554,14.8634,14.8474,14.8554,54900.0
2008-02-06 12:05:00,18.54,18.61,18.54,18.58,88500.0,14.8474,14.9035,14.8474,14.8794,88500.0
2008-02-06 12:10:00,18.58,18.59,18.53,18.57,39000.0,14.8794,14.8875,14.8394,14.8714,39000.0
2008-02-06 12:15:00,18.57,18.57,18.54,18.56,64200.0,14.8714,14.8714,14.8474,14.8634,64200.0
2008-02-06 12:20:00,18.57,18.59,18.56,18.59,52800.0,14.8714,14.8875,14.8634,14.8875,52800.0
2008-02-06 12:25:00,18.59,18.6,18.55,18.56,66900.0,14.8875,14.8955,14.8554,14.8634,66900.0
2008-02-06 12:30:00,18.57,18.59,18.56,18.58,43500.0,14.8714,14.8875,14.8634,14.8794,43500.0
2008-02-06 12:35:00,18.58,18.58,18.55,18.57,43200.0,14.8794,14.8794,14.8554,14.8714,43200.0
2008-02-06 12:40:00,18.57,18.57,18.53,18.53,27600.0,14.8714,14.8714,14.8394,14.8394,27600.0
2008-02-06 12:45:00,18.53,18.57,18.5,18.56,62100.0,14.8394,14.8714,14.8154,14.8634,62100.0
2008-02-06 12:50:00,18.56,18.59,18.54,18.57,46500.0,14.8634,14.8875,14.8474,14.8714,46500.0
2008-02-06 12:55:00,18.58,18.58,18.52,18.52,30300.0,14.8794,14.8794,14.8314,14.8314,30300.0
2008-02-06 13:00:00,18.52,18.55,18.51,18.53,54000.0,14.8314,14.8554,14.8234,14.8394,54000.0
2008-02-06 13:05:00,18.53,18.55,18.52,18.53,32400.0,14.8394,14.8554,14.8314,14.8394,32400.0
2008-02-06 13:10:00,18.52,18.52,18.47,18.47,41400.0,14.8314,14.8314,14.7914,14.7914,41400.0
2008-02-06 13:15:00,18.47,18.51,18.46,18.49,51900.0,14.7914,14.8234,14.7833,14.8074,51900.0
2008-02-06 13:20:00,18.48,18.5,18.46,18.48,37800.0,14.7994,14.8154,14.7833,14.7994,37800.0
2008-02-06 13:25:00,18.48,18.49,18.45,18.45,20100.0,14.7994,14.8074,14.7753,14.7753,20100.0
2008-02-06 13:30:00,18.46,18.46,18.43,18.43,22200.0,14.7833,14.7833,14.7593,14.7593,22200.0
2008-02-06 13:35:00,18.43,18.44,18.41,18.42,45900.0,14.7593,14.7673,14.7433,14.7513,45900.0
2008-02-06 13:40:00,18.42,18.43,18.41,18.42,36600.0,14.7513,14.7593,14.7433,14.7513,36600.0
2008-02-06 13:45:00,18.42,18.44,18.41,18.41,37500.0,14.7513,14.7673,14.7433,14.7433,37500.0
2008-02-06 13:50:00,18.42,18.46,18.41,18.41,45000.0,14.7513,14.7833,14.7433,14.7433,45000.0
2008-02-06 13:55:00,18.41,18.42,18.37,18.37,64200.0,14.7433,14.7513,14.7113,14.7113,64200.0
2008-02-06 14:00:00,18.38,18.42,18.37,18.39,38400.0,14.7193,14.7513,14.7113,14.7273,38400.0
2008-02-06 14:05:00,18.39,18.39,18.34,18.36,40200.0,14.7273,14.7273,14.6872,14.7033,40200.0
2008-02-06 14:10:00,18.36,18.36,18.28,18.28,61800.0,14.7033,14.7033,14.6392,14.6392,61800.0
2008-02-06 14:15:00,18.29,18.34,18.29,18.34,68100.0,14.6472,14.6872,14.6472,14.6872,68100.0
2008-02-06 14:20:00,18.34,18.35,18.32,18.35,76500.0,14.6872,14.6953,14.6712,14.6953,76500.0
2008-02-06 14:25:00,18.35,18.36,18.33,18.33,33600.0,14.6953,14.7033,14.6792,14.6792,33600.0
2008-02-06 14:30:00,18.33,18.36,18.33,18.33,58800.0,14.6792,14.7033,14.6792,14.6792,58800.0
2008-02-06 14:35:00,18.33,18.38,18.33,18.35,80400.0,14.6792,14.7193,14.6792,14.6953,80400.0
2008-02-06 14:40:00,18.35,18.36,18.33,18.33,65400.0,14.6953,14.7033,14.6792,14.6792,65400.0
2008-02-06 14:45:00,18.33,18.34,18.31,18.33,105000.0,14.6792,14.6872,14.6632,14.6792,105000.0
2008-02-06 14:50:00,18.33,18.35,18.31,18.33,50400.0,14.6792,14.6953,14.6632,14.6792,50400.0
2008-02-06 14:55:00,18.33,18.35,18.32,18.33,74700.0,14.6792,14.6953,14.6712,14.6792,74700.0
2008-02-06 15:00:00,18.33,18.37,18.33,18.34,96900.0,14.6792,14.7113,14.6792,14.6872,96900.0
2008-02-06 15:05:00,18.34,18.36,18.33,18.35,63600.0,14.6872,14.7033,14.6792,14.6953,63600.0
2008-02-06 15:10:00,18.35,18.35,18.3,18.3,62400.0,14.6953,14.6953,14.6552,14.6552,62400.0
2008-02-06 15:15:00,18.3,18.31,18.22,18.26,76200.0,14.6552,14.6632,14.5911,14.6232,76200.0
2008-02-06 15:20:00,18.26,18.26,18.2,18.23,90000.0,14.6232,14.6232,14.5751,14.5992,90000.0
2008-02-06 15:25:00,18.23,18.27,18.21,18.22,101400.0,14.5992,14.6312,14.5831,14.5911,101400.0
2008-02-06 15:30:00,18.22,18.26,18.2,18.2,97500.0,14.5911,14.6232,14.5751,14.5751,97500.0
2008-02-06 15:35:00,18.2,18.23,18.18,18.19,93600.0,14.5751,14.5992,14.5591,14.5671,93600.0
2008-02-06 15:40:00,18.19,18.21,18.16,18.16,96000.0,14.5671,14.5831,14.5431,14.5431,96000.0
2008-02-06 15:45:00,18.16,18.17,18.08,18.11,126000.0,14.5431,14.5511,14.479,14.5031,126000.0
2008-02-06 15:50:00,18.11,18.11,18.05,18.05,115200.0,14.5031,14.5031,14.455,14.455,115200.0
2008-02-06 15:55:00,18.05,18.09,18.02,18.07,230700.0,14.455,14.487,14.431,14.471,230700.0
2008-02-07 09:30:00,17.87,18.03,17.87,18.01,78900.0,14.3109,14.439,14.3109,14.423,78900.0
2008-02-07 09:35:00,18.03,18.23,18.03,18.18,92700.0,14.439,14.5992,14.439,14.5591,92700.0
2008-02-07 09:40:00,18.18,18.18,17.99,17.99,67800.0,14.5591,14.5591,14.407,14.407,67800.0
2008-02-07 09:45:00,17.99,17.99,17.89,17.92,70200.0,14.407,14.407,14.3269,14.3509,70200.0
2008-02-07 09:50:00,17.93,17.95,17.89,17.89,54000.0,14.3589,14.3749,14.3269,14.3269,54000.0
2008-02-07 09:55:00,17.91,17.94,17.88,17.93,93300.0,14.3429,14.3669,14.3189,14.3589,93300.0
2008-02-07 10:00:00,17.93,18.15,17.93,18.15,100500.0,14.3589,14.5351,14.3589,14.5351,100500.0
2008-02-07 10:05:00,18.16,18.17,18.12,18.15,171900.0,14.5431,14.5511,14.5111,14.5351,171900.0
2008-02-07 10:10:00,18.16,18.24,18.13,18.21,55500.0,14.5431,14.6072,14.5191,14.5831,55500.0
2008-02-07 10:15:00,18.21,18.32,18.21,18.29,53700.0,14.5831,14.6712,14.5831,14.6472,53700.0
2008-02-07 10:20:00,18.3,18.32,18.24,18.24,109800.0,14.6552,14.6712,14.6072,14.6072,109800.0
2008-02-07 10:25:00,18.23,18.26,18.19,18.23,156900.0,14.5992,14.6232,14.5671,14.5992,156900.0
2008-02-07 10:30:00,18.23,18.33,18.22,18.31,110400.0,14.5992,14.6792,14.5911,14.6632,110400.0
2008-02-07 10:35:00,18.32,18.33,18.2,18.21,55800.0,14.6712,14.6792,14.5751,14.5831,55800.0
2008-02-07 10:40:00,18.21,18.25,18.18,18.24,186600.0,14.5831,14.6152,14.5591,14.6072,186600.0
2008-02-07 10:45:00,18.24,18.28,18.22,18.28,42300.0,14.6072,14.6392,14.5911,14.6392,42300.0
2008-02-07 10:50:00,18.27,18.32,18.25,18.29,38700.0,14.6312,14.6712,14.6152,14.6472,38700.0
2008-02-07 10:55:00,18.29,18.29,18.21,18.23,69000.0,14.6472,14.6472,14.5831,14.5992,69000.0
2008-02-07 11:00:00,18.23,18.24,18.18,18.18,39600.0,14.5992,14.6072,14.5591,14.5591,39600.0
2008-02-07 11:05:00,18.18,18.19,18.14,18.14,67500.0,14.5591,14.5671,14.5271,14.5271,67500.0
2008-02-07 11:10:00,18.14,18.16,18.13,18.14,25800.0,14.5271,14.5431,14.5191,14.5271,25800.0
2008-02-07 11:15:00,18.15,18.15,18.11,18.13,45300.0,14.5351,14.5351,14.5031,14.5191,45300.0
2008-02-07 11:20:00,18.13,18.22,18.13,18.21,36600.0,14.5191,14.5911,14.5191,14.5831,36600.0
2008-02-07 11:25:00,18.21,18.21,18.14,18.16,27300.0,14.5831,14.5831,14.5271,14.5431,27300.0
2008-02-07 11:30:00,18.16,18.23,18.16,18.22,29700.0,14.5431,14.5992,14.5431,14.5911,29700.0
2008-02-07 11:35:00,18.21,18.22,18.12,18.19,25200.0,14.5831,14.5911,14.5111,14.5671,25200.0
2008-02-07 11:40:00,18.19,18.25,18.19,18.2,19800.0,14.5671,14.6152,14.5671,14.5751,19800.0
2008-02-07 11:45:00,18.21,18.24,18.18,18.23,17700.0,14.5831,14.6072,14.5591,14.5992,17700.0
2008-02-07 11:50:00,18.22,18.22,18.17,18.21,29100.0,14.5911,14.5911,14.5511,14.5831,29100.0
2008-02-07 11:55:00,18.22,18.24,18.19,18.21,24300.0,14.5911,14.6072,14.5671,14.5831,24300.0
2008-02-07 12:00:00,18.22,18.23,18.17,18.18,17400.0,14.5911,14.5992,14.5511,14.5591,17400.0
2008-02-07 12:05:00,18.18,18.2,18.17,18.19,16500.0,14.5591,14.5751,14.5511,14.5671,16500.0
2008-02-07 12:10:00,18.18,18.21,18.17,18.2,13200.0,14.5591,14.5831,14.5511,14.5751,13200.0
2008-02-07 12:15:00,18.18,18.22,18.18,18.21,14100.0,14.5591,14.5911,14.5591,14.5831,14100.0
2008-02-07 12:20:00,18.21,18.23,18.19,18.22,26100.0,14.5831,14.5992,14.5671,14.5911,26100.0
2008-02-07 12:25:00,18.22,18.27,18.2,18.24,23400.0,14.5911,14.6312,14.5751,14.6072,23400.0
2008-02-07 12:30:00,18.24,18.35,18.24,18.34,21600.0,14.6072,14.6953,14.6072,14.6872,21600.0
2008-02-07 12:35:00,18.34,18.35,18.31,18.32,23700.0,14.6872,14.6953,14.6632,14.6712,23700.0
2008-02-07 12:40:00,18.33,18.33,18.28,18.3,18900.0,14.6792,14.6792,14.6392,14.6552,18900.0
2008-02-07 12:45:00,18.3,18.35,18.3,18.35,18000.0,14.6552,14.6953,14.6552,14.6953,18000.0
2008-02-07 12:50:00,18.34,18.4,18.33,18.39,15000.0,14.6872,14.7353,14.6792,14.7273,15000.0
2008-02-07 12:55:00,18.4,18.41,18.38,18.41,13200.0,14.7353,14.7433,14.7193,14.7433,13200.0
2008-02-07 13:00:00,18.41,18.41,18.35,18.36,17100.0,14.7433,14.7433,14.6953,14.7033,17100.0
2008-02-07 13:05:00,18.36,18.36,18.31,18.36,35400.0,14.7033,14.7033,14.6632,14.7033,35400.0
2008-02-07 13:10:00,18.35,18.35,18.33,18.34,19500.0,14.6953,14.6953,14.6792,14.6872,19500.0
2008-02-07 13:15:00,18.34,18.34,18.32,18.32,21300.0,14.6872,14.6872,14.6712,14.6712,21300.0
2008-02-07 13:20:00,18.32,18.37,18.31,18.34,21300.0,14.6712,14.7113,14.6632,14.6872,21300.0
2008-02-07 13:25:00,18.35,18.44,18.35,18.39,27600.0,14.6953,14.7673,14.6953,14.7273,27600.0
2008-02-07 13:30:00,18.4,18.42,18.36,18.39,36600.0,14.7353,14.7513,14.7033,14.7273,36600.0
2008-02-07 13:35:00,18.39,18.39,18.37,18.38,10500.0,14.7273,14.7273,14.7113,14.7193,10500.0
2008-02-07 13:40:00,18.39,18.45,18.39,18.45,46800.0,14.7273,14.7753,14.7273,14.7753,46800.0
2008-02-07 13:45:00,18.46,18.5,18.42,18.49,82500.0,14.7833,14.8154,14.7513,14.8074,82500.0
2008-02-07 13:50:00,18.49,18.52,18.47,18.5,43800.0,14.8074,14.8314,14.7914,14.8154,43800.0
2008-02-07 13:55:00,18.49,18.58,18.48,18.56,242100.0,14.8074,14.8794,14.7994,14.8634,242100.0
2008-02-07 14:00:00,18.57,18.64,18.56,18.59,68400.0,14.8714,14.9275,14.8634,14.8875,68400.0
2008-02-07 14:05:00,18.59,18.65,18.59,18.63,60000.0,14.8875,14.9355,14.8875,14.9195,60000.0
2008-02-07 14:10:00,18.62,18.63,18.53,18.53,82500.0,14.9115,14.9195,14.8394,14.8394,82500.0
2008-02-07 14:15:00,18.55,18.55,18.46,18.49,93000.0,14.8554,14.8554,14.7833,14.8074,93000.0
2008-02-07 14:20:00,18.49,18.51,18.42,18.5,78900.0,14.8074,14.8234,14.7513,14.8154,78900.0
2008-02-07 14:25:00,18.5,18.56,18.49,18.53,42900.0,14.8154,14.8634,14.8074,14.8394,42900.0
2008-02-07 14:30:00,18.52,18.53,18.46,18.5,135000.0,14.8314,14.8394,14.7833,14.8154,135000.0
2008-02-07 14:35:00,18.5,18.53,18.48,18.5,137400.0,14.8154,14.8394,14.7994,14.8154,137400.0
2008-02-07 14:40:00,18.48,18.53,18.46,18.51,128400.0,14.7994,14.8394,14.7833,14.8234,128400.0
2008-02-07 14:45:00,18.49,18.54,18.46,18.5,75000.0,14.8074,14.8474,14.7833,14.8154,75000.0
2008-02-07 14:50:00,18.51,18.54,18.46,18.51,52800.0,14.8234,14.8474,14.7833,14.8234,52800.0
2008-02-07 14:55:00,18.51,18.57,18.47,18.48,55800.0,14.8234,14.8714,14.7914,14.7994,55800.0
2008-02-07 15:00:00,18.45,18.48,18.37,18.43,131100.0,14.7753,14.7994,14.7113,14.7593,131100.0
2008-02-07 15:05:00,18.43,18.44,18.35,18.35,87300.0,14.7593,14.7673,14.6953,14.6953,87300.0
2008-02-07 15:10:00,18.35,18.45,18.33,18.42,79200.0,14.6953,14.7753,14.6792,14.7513,79200.0
2008-02-07 15:15:00,18.43,18.51,18.43,18.49,78600.0,14.7593,14.8234,14.7593,14.8074,78600.0
2008-02-07 15:20:00,18.5,18.52,18.42,18.46,91200.0,14.8154,14.8314,14.7513,14.7833,91200.0
2008-02-07 15:25:00,18.46,18.58,18.43,18.5,74700.0,14.7833,14.8794,14.7593,14.8154,74700.0
2008-02-07 15:30:00,18.5,18.57,18.5,18.54,81300.0,14.8154,14.8714,14.8154,14.8474,81300.0
2008-02-07 15:35:00,18.53,18.55,18.48,18.5,56100.0,14.8394,14.8554,14.7994,14.8154,56100.0
2008-02-07 15:40:00,18.5,18.53,18.41,18.41,94200.0,14.8154,14.8394,14.7433,14.7433,94200.0
2008-02-07 15:45:00,18.41,18.45,18.38,18.43,72300.0,14.7433,14.7753,14.7193,14.7593,72300.0
2008-02-07 15:50:00,18.43,18.46,18.41,18.45,102900.0,14.7593,14.7833,14.7433,14.7753,102900.0
2008-02-07 15:55:00,18.44,18.52,18.44,18.52,76800.0,14.7673,14.8314,14.7673,14.8314,76800.0
2008-02-08 09:30:00,18.31,18.31,17.99,18.14,196200.0,14.6632,14.6632,14.407,14.5271,196200.0
2008-02-08 09:35:00,18.16,18.29,18.1,18.24,89700.0,14.5431,14.6472,14.495,14.6072,89700.0
2008-02-08 09:40:00,18.21,18.27,18.15,18.26,89700.0,14.5831,14.6312,14.5351,14.6232,89700.0
2008-02-08 09:45:00,18.29,18.39,18.25,18.35,68700.0,14.6472,14.7273,14.6152,14.6953,68700.0
2008-02-08 09:50:00,18.36,18.39,18.3,18.34,30900.0,14.7033,14.7273,14.6552,14.6872,30900.0
2008-02-08 09:55:00,18.34,18.52,18.33,18.5,37500.0,14.6872,14.8314,14.6792,14.8154,37500.0
2008-02-08 10:00:00,18.49,18.5,18.41,18.48,38700.0,14.8074,14.8154,14.7433,14.7994,38700.0
2008-02-08 10:05:00,18.48,18.53,18.45,18.46,41400.0,14.7994,14.8394,14.7753,14.7833,41400.0
2008-02-08 10:10:00,18.48,18.54,18.43,18.5,51600.0,14.7994,14.8474,14.7593,14.8154,51600.0
2008-02-08 10:15:00,18.5,18.53,18.47,18.5,43500.0,14.8154,14.8394,14.7914,14.8154,43500.0
2008-02-08 10:20:00,18.5,18.53,18.47,18.49,44700.0,14.8154,14.8394,14.7914,14.8074,44700.0
2008-02-08 10:25:00,18.5,18.52,18.47,18.5,24900.0,14.8154,14.8314,14.7914,14.8154,24900.0
2008-02-08 10:30:00,18.5,18.53,18.45,18.45,33300.0,14.8154,14.8394,14.7753,14.7753,33300.0
2008-02-08 10:35:00,18.45,18.47,18.44,18.46,37200.0,14.7753,14.7914,14.7673,14.7833,37200.0
2008-02-08 10:40:00,18.46,18.54,18.44,18.54,44100.0,14.7833,14.8474,14.7673,14.8474,44100.0
2008-02-08 10:45:00,18.54,18.6,18.53,18.56,33900.0,14.8474,14.8955,14.8394,14.8634,33900.0
2008-02-08 10:50:00,18.55,18.56,18.53,18.54,33600.0,14.8554,14.8634,14.8394,14.8474,33600.0
2008-02-08 10:55:00,18.54,18.57,18.5,18.52,36300.0,14.8474,14.8714,14.8154,14.8314,36300.0
2008-02-08 11:00:00,18.52,18.52,18.48,18.48,21000.0,14.8314,14.8314,14.7994,14.7994,21000.0
2008-02-08 11:05:00,18.48,18.6,18.47,18.58,41400.0,14.7994,14.8955,14.7914,14.8794,41400.0
2008-02-08 11:10:00,18.59,18.61,18.55,18.56,44700.0,14.8875,14.9035,14.8554,14.8634,44700.0
2008-02-08 11:15:00,18.55,18.61,18.54,18.6,48900.0,14.8554,14.9035,14.8474,14.8955,48900.0
2008-02-08 11:20:00,18.6,18.6,18.53,18.53,35700.0,14.8955,14.8955,14.8394,14.8394,35700.0
2008-02-08 11:25:00,18.54,18.59,18.53,18.55,30600.0,14.8474,14.8875,14.8394,14.8554,30600.0
2008-02-08 11:30:00,18.55,18.57,18.53,18.53,16800.0,14.8554,14.8714,14.8394,14.8394,16800.0
2008-02-08 11:35:00,18.53,18.56,18.53,18.54,14100.0,14.8394,14.8634,14.8394,14.8474,14100.0
2008-02-08 11:40:00,18.53,18.56,18.5,18.54,29700.0,14.8394,14.8634,14.8154,14.8474,29700.0
2008-02-08 11:45:00,18.54,18.54,18.5,18.5,22800.0,14.8474,14.8474,14.8154,14.8154,22800.0
2008-02-08 11:50:00,18.5,18.51,18.45,18.48,41100.0,14.8154,14.8234,14.7753,14.7994,41100.0
2008-02-08 11:55:00,18.49,18.49,18.43,18.44,41100.0,14.8074,14.8074,14.7593,14.7673,41100.0
2008-02-08 12:00:00,18.44,18.44,18.4,18.44,35400.0,14.7673,14.7673,14.7353,14.7673,35400.0
2008-02-08 12:05:00,18.43,18.44,18.4,18.41,20400.0,14.7593,14.7673,14.7353,14.7433,20400.0
2008-02-08 12:10:00,18.42,18.44,18.41,18.43,23100.0,14.7513,14.7673,14.7433,14.7593,23100.0
2008-02-08 12:15:00,18.43,18.45,18.39,18.39,49200.0,14.7593,14.7753,14.7273,14.7273,49200.0
2008-02-08 12:20:00,18.39,18.4,18.35,18.39,66900.0,14.7273,14.7353,14.6953,14.7273,66900.0
2008-02-08 12:25:00,18.39,18.45,18.39,18.45,22200.0,14.7273,14.7753,14.7273,14.7753,22200.0
2008-02-08 12:30:00,18.45,18.47,18.38,18.38,27900.0,14.7753,14.7914,14.7193,14.7193,27900.0
2008-02-08 12:35:00,18.38,18.38,18.33,18.34,32700.0,14.7193,14.7193,14.6792,14.6872,32700.0
2008-02-08 12:40:00,18.34,18.36,18.33,18.35,74700.0,14.6872,14.7033,14.6792,14.6953,74700.0
2008-02-08 12:45:00,18.35,18.35,18.27,18.3,44400.0,14.6953,14.6953,14.6312,14.6552,44400.0
2008-02-08 12:50:00,18.29,18.34,18.28,18.32,28500.0,14.6472,14.6872,14.6392,14.6712,28500.0
2008-02-08 12:55:00,18.32,18.35,18.32,18.34,20400.0,14.6712,14.6953,14.6712,14.6872,20400.0
2008-02-08 13:00:00,18.35,18.35,18.28,18.3,17700.0,14.6953,14.6953,14.6392,14.6552,17700.0
2008-02-08 13:05:00,18.3,18.3,18.26,18.26,48900.0,14.6552,14.6552,14.6232,14.6232,48900.0
2008-02-08 13:10:00,18.27,18.27,18.22,18.23,60900.0,14.6312,14.6312,14.5911,14.5992,60900.0
2008-02-08 13:15:00,18.25,18.26,18.2,18.23,26100.0,14.6152,14.6232,14.5751,14.5992,26100.0
2008-02-08 13:20:00,18.23,18.25,18.2,18.23,28200.0,14.5992,14.6152,14.5751,14.5992,28200.0
2008-02-08 13:25:00,18.24,18.28,18.22,18.27,34800.0,14.6072,14.6392,14.5911,14.6312,34800.0
2008-02-08 13:30:00,18.28,18.29,18.22,18.25,45000.0,14.6392,14.6472,14.5911,14.6152,45000.0
2008-02-08 13:35:00,18.25,18.25,18.19,18.19,30300.0,14.6152,14.6152,14.5671,14.5671,30300.0
2008-02-08 13:40:00,18.2,18.21,18.14,18.18,26100.0,14.5751,14.5831,14.5271,14.5591,26100.0
2008-02-08 13:45:00,18.18,18.26,18.18,18.26,15900.0,14.5591,14.6232,14.5591,14.6232,15900.0
2008-02-08 13:50:00,18.26,18.32,18.25,18.25,21300.0,14.6232,14.6712,14.6152,14.6152,21300.0
2008-02-08 13:55:00,18.25,18.3,18.25,18.27,14100.0,14.6152,14.6552,14.6152,14.6312,14100.0
2008-02-08 14:00:00,18.28,18.28,18.21,18.22,23400.0,14.6392,14.6392,14.5831,14.5911,23400.0
2008-02-08 14:05:00,18.22,18.23,18.17,18.22,51900.0,14.5911,14.5992,14.5511,14.5911,51900.0
2008-02-08 14:10:00,18.22,18.22,18.18,18.21,27000.0,14.5911,14.5911,14.5591,14.5831,27000.0
2008-02-08 14:15:00,18.21,18.31,18.2,18.31,21900.0,14.5831,14.6632,14.5751,14.6632,21900.0
2008-02-08 14:20:00,18.32,18.33,18.27,18.3,36600.0,14.6712,14.6792,14.6312,14.6552,36600.0
2008-02-08 14:25:00,18.31,18.34,18.31,18.34,58500.0,14.6632,14.6872,14.6632,14.6872,58500.0
2008-02-08 14:30:00,18.33,18.34,18.3,18.3,57300.0,14.6792,14.6872,14.6552,14.6552,57300.0
2008-02-08 14:35:00,18.31,18.35,18.3,18.34,29100.0,14.6632,14.6953,14.6552,14.6872,29100.0
2008-02-08 14:40:00,18.33,18.36,18.33,18.36,30300.0,14.6792,14.7033,14.6792,14.7033,30300.0
2008-02-08 14:45:00,18.35,18.35,18.33,18.33,67800.0,14.6953,14.6953,14.6792,14.6792,67800.0
2008-02-08 14:50:00,18.33,18.35,18.33,18.34,45600.0,14.6792,14.6953,14.6792,14.6872,45600.0
2008-02-08 14:55:00,18.34,18.36,18.32,18.32,42900.0,14.6872,14.7033,14.6712,14.6712,42900.0
2008-02-08 15:00:00,18.32,18.34,18.3,18.31,36600.0,14.6712,14.6872,14.6552,14.6632,36600.0
2008-02-08 15:05:00,18.31,18.35,18.3,18.34,51600.0,14.6632,14.6953,14.6552,14.6872,51600.0
2008-02-08 15:10:00,18.34,18.35,18.3,18.34,44400.0,14.6872,14.6953,14.6552,14.6872,44400.0
2008-02-08 15:15:00,18.34,18.4,18.34,18.38,41100.0,14.6872,14.7353,14.6872,14.7193,41100.0
2008-02-08 15:20:00,18.38,18.39,18.28,18.33,82800.0,14.7193,14.7273,14.6392,14.6792,82800.0
2008-02-08 15:25:00,18.33,18.39,18.32,18.39,40800.0,14.6792,14.7273,14.6712,14.7273,40800.0
2008-02-08 15:30:00,18.39,18.46,18.37,18.46,66900.0,14.7273,14.7833,14.7113,14.7833,66900.0
2008-02-08 15:35:00,18.47,18.47,18.36,18.39,74400.0,14.7914,14.7914,14.7033,14.7273,74400.0
2008-02-08 15:40:00,18.39,18.43,18.37,18.43,66300.0,14.7273,14.7593,14.7113,14.7593,66300.0
2008-02-08 15:45:00,18.43,18.51,18.43,18.45,49500.0,14.7593,14.8234,14.7593,14.7753,49500.0
2008-02-08 15:50:00,18.45,18.46,18.27,18.32,228000.0,14.7753,14.7833,14.6312,14.6712,228000.0
2008-02-08 15:55:00,18.32,18.33,18.27,18.33,294600.0,14.6712,14.6792,14.6312,14.6792,294600.0
2008-02-11 09:30:00,18.28,18.28,18.12,18.14,54000.0,14.6392,14.6392,14.5111,14.5271,54000.0
2008-02-11 09:35:00,18.13,18.28,18.07,18.07,68700.0,14.5191,14.6392,14.471,14.471,68700.0
2008-02-11 09:40:00,18.06,18.14,18.03,18.06,99300.0,14.463,14.5271,14.439,14.463,99300.0
2008-02-11 09:45:00,18.06,18.06,17.99,18.04,58500.0,14.463,14.463,14.407,14.447,58500.0
2008-02-11 09:50:00,18.03,18.09,18.03,18.06,29700.0,14.439,14.487,14.439,14.463,29700.0
2008-02-11 09:55:00,18.06,18.07,17.97,18.02,48000.0,14.463,14.471,14.3909,14.431,48000.0
2008-02-11 10:00:00,18.04,18.1,18.03,18.06,70500.0,14.447,14.495,14.439,14.463,70500.0
2008-02-11 10:05:00,18.06,18.08,18.02,18.04,62400.0,14.463,14.479,14.431,14.447,62400.0
2008-02-11 10:10:00,18.04,18.07,18.02,18.05,39900.0,14.447,14.471,14.431,14.455,39900.0
2008-02-11 10:15:00,18.04,18.06,18.02,18.02,37800.0,14.447,14.463,14.431,14.431,37800.0
2008-02-11 10:20:00,18.03,18.04,17.94,17.99,79200.0,14.439,14.447,14.3669,14.407,79200.0
2008-02-11 10:25:00,17.99,18.04,17.96,18.04,24600.0,14.407,14.447,14.3829,14.447,24600.0
2008-02-11 10:30:00,18.04,18.04,17.96,18.02,36600.0,14.447,14.447,14.3829,14.431,36600.0
2008-02-11 10:35:00,18.03,18.07,18.02,18.03,50400.0,14.439,14.471,14.431,14.439,50400.0
2008-02-11 10:40:00,18.04,18.07,18.02,18.05,59700.0,14.447,14.471,14.431,14.455,59700.0
2008-02-11 10:45:00,18.05,18.09,18.04,18.04,47100.0,14.455,14.487,14.447,14.447,47100.0
2008-02-11 10:50:00,18.03,18.1,18.01,18.09,50400.0,14.439,14.495,14.423,14.487,50400.0
2008-02-11 10:55:00,18.09,18.12,18.09,18.1,27600.0,14.487,14.5111,14.487,14.495,27600.0
2008-02-11 11:00:00,18.09,18.1,18.05,18.1,51900.0,14.487,14.495,14.455,14.495,51900.0
2008-02-11 11:05:00,18.1,18.15,18.1,18.13,39900.0,14.495,14.5351,14.495,14.5191,39900.0
2008-02-11 11:10:00,18.12,18.15,18.06,18.06,37500.0,14.5111,14.5351,14.463,14.463,37500.0
2008-02-11 11:15:00,18.07,18.13,18.06,18.09,44400.0,14.471,14.5191,14.463,14.487,44400.0
2008-02-11 11:20:00,18.09,18.12,18.08,18.09,51900.0,14.487,14.5111,14.479,14.487,51900.0
2008-02-11 11:25:00,18.09,18.11,18.07,18.07,29100.0,14.487,14.5031,14.471,14.471,29100.0
2008-02-11 11:30:00,18.07,18.08,18.02,18.05,46800.0,14.471,14.479,14.431,14.455,46800.0
2008-02-11 11:35:00,18.05,18.06,18.0,18.02,34200.0,14.455,14.463,14.415,14.431,34200.0
2008-02-11 11:40:00,18.03,18.06,18.02,18.06,21600.0,14.439,14.463,14.431,14.463,21600.0
2008-02-11 11:45:00,18.06,18.06,18.02,18.04,40200.0,14.463,14.463,14.431,14.447,40200.0
2008-02-11 11:50:00,18.05,18.08,18.03,18.06,34200.0,14.455,14.479,14.439,14.463,34200.0
2008-02-11 11:55:00,18.06,18.07,18.01,18.02,41400.0,14.463,14.471,14.423,14.431,41400.0
2008-02-11 12:00:00,18.05,18.13,18.04,18.11,42000.0,14.455,14.5191,14.447,14.5031,42000.0
2008-02-11 12:05:00,18.12,18.16,18.12,18.12,38400.0,14.5111,14.5431,14.5111,14.5111,38400.0
2008-02-11 12:10:00,18.14,18.14,18.1,18.11,39900.0,14.5271,14.5271,14.495,14.5031,39900.0
2008-02-11 12:15:00,18.11,18.15,18.1,18.11,25800.0,14.5031,14.5351,14.495,14.5031,25800.0
2008-02-11 12:20:00,18.12,18.15,18.1,18.13,32400.0,14.5111,14.5351,14.495,14.5191,32400.0
2008-02-11 12:25:00,18.13,18.14,18.09,18.12,16200.0,14.5191,14.5271,14.487,14.5111,16200.0
2008-02-11 12:30:00,18.12,18.18,18.11,18.14,30000.0,14.5111,14.5591,14.5031,14.5271,30000.0
2008-02-11 12:35:00,18.15,18.24,18.13,18.23,42000.0,14.5351,14.6072,14.5191,14.5992,42000.0
2008-02-11 12:40:00,18.22,18.27,18.21,18.25,35700.0,14.5911,14.6312,14.5831,14.6152,35700.0
2008-02-11 12:45:00,18.25,18.3,18.24,18.29,30000.0,14.6152,14.6552,14.6072,14.6472,30000.0
2008-02-11 12:50:00,18.29,18.31,18.26,18.31,40800.0,14.6472,14.6632,14.6232,14.6632,40800.0
2008-02-11 12:55:00,18.32,18.33,18.31,18.32,52500.0,14.6712,14.6792,14.6632,14.6712,52500.0
2008-02-11 13:00:00,18.32,18.37,18.32,18.37,45900.0,14.6712,14.7113,14.6712,14.7113,45900.0
2008-02-11 13:05:00,18.37,18.37,18.32,18.33,48300.0,14.7113,14.7113,14.6712,14.6792,48300.0
2008-02-11 13:10:00,18.33,18.39,18.33,18.36,58800.0,14.6792,14.7273,14.6792,14.7033,58800.0
2008-02-11 13:15:00,18.36,18.39,18.34,18.37,40800.0,14.7033,14.7273,14.6872,14.7113,40800.0
2008-02-11 13:20:00,18.36,18.38,18.33,18.35,29100.0,14.7033,14.7193,14.6792,14.6953,29100.0
2008-02-11 13:25:00,18.35,18.37,18.34,18.37,20400.0,14.6953,14.7113,14.6872,14.7113,20400.0
2008-02-11 13:30:00,18.37,18.43,18.37,18.43,41400.0,14.7113,14.7593,14.7113,14.7593,41400.0
2008-02-11 13:35:00,18.43,18.43,18.4,18.41,34800.0,14.7593,14.7593,14.7353,14.7433,34800.0
2008-02-11 13:40:00,18.4,18.42,18.39,18.41,35100.0,14.7353,14.7513,14.7273,14.7433,35100.0
2008-02-11 13:45:00,18.41,18.43,18.4,18.43,37800.0,14.7433,14.7593,14.7353,14.7593,37800.0
2008-02-11 13:50:00,18.42,18.45,18.42,18.45,21600.0,14.7513,14.7753,14.7513,14.7753,21600.0
2008-02-11 13:55:00,18.45,18.45,18.41,18.44,29400.0,14.7753,14.7753,14.7433,14.7673,29400.0
2008-02-11 14:00:00,18.44,18.44,18.4,18.41,29400.0,14.7673,14.7673,14.7353,14.7433,29400.0
2008-02-11 14:05:00,18.41,18.45,18.39,18.42,33900.0,14.7433,14.7753,14.7273,14.7513,33900.0
2008-02-11 14:10:00,18.42,18.46,18.42,18.44,47100.0,14.7513,14.7833,14.7513,14.7673,47100.0
2008-02-11 14:15:00,18.43,18.43,18.37,18.37,62700.0,14.7593,14.7593,14.7113,14.7113,62700.0
2008-02-11 14:20:00,18.37,18.38,18.33,18.34,28800.0,14.7113,14.7193,14.6792,14.6872,28800.0
2008-02-11 14:25:00,18.34,18.37,18.31,18.32,41700.0,14.6872,14.7113,14.6632,14.6712,41700.0
2008-02-11 14:30:00,18.32,18.33,18.29,18.3,19800.0,14.6712,14.6792,14.6472,14.6552,19800.0
2008-02-11 14:35:00,18.3,18.31,18.27,18.27,16800.0,14.6552,14.6632,14.6312,14.6312,16800.0
2008-02-11 14:40:00,18.27,18.28,18.25,18.27,19800.0,14.6312,14.6392,14.6152,14.6312,19800.0
2008-02-11 14:45:00,18.28,18.33,18.28,18.32,24900.0,14.6392,14.6792,14.6392,14.6712,24900.0
2008-02-11 14:50:00,18.33,18.35,18.32,18.34,33300.0,14.6792,14.6953,14.6712,14.6872,33300.0
2008-02-11 14:55:00,18.34,18.34,18.29,18.31,42000.0,14.6872,14.6872,14.6472,14.6632,42000.0
2008-02-11 15:00:00,18.3,18.32,18.27,18.31,43200.0,14.6552,14.6712,14.6312,14.6632,43200.0
2008-02-11 15:05:00,18.31,18.33,18.27,18.33,50100.0,14.6632,14.6792,14.6312,14.6792,50100.0
2008-02-11 15:10:00,18.33,18.38,18.33,18.36,50400.0,14.6792,14.7193,14.6792,14.7033,50400.0
2008-02-11 15:15:00,18.35,18.36,18.33,18.34,19500.0,14.6953,14.7033,14.6792,14.6872,19500.0
2008-02-11 15:20:00,18.34,18.38,18.33,18.37,54300.0,14.6872,14.7193,14.6792,14.7113,54300.0
2008-02-11 15:25:00,18.37,18.37,18.33,18.36,32400.0,14.7113,14.7113,14.6792,14.7033,32400.0
2008-02-11 15:30:00,18.35,18.37,18.32,18.33,51600.0,14.6953,14.7113,14.6712,14.6792,51600.0
2008-02-11 15:35:00,18.33,18.35,18.29,18.31,65700.0,14.6792,14.6953,14.6472,14.6632,65700.0
2008-02-11 15:40:00,18.31,18.34,18.29,18.29,52800.0,14.6632,14.6872,14.6472,14.6472,52800.0
2008-02-11 15:45:00,18.28,18.35,18.26,18.35,59100.0,14.6392,14.6953,14.6232,14.6953,59100.0
2008-02-11 15:50:00,18.34,18.34,18.28,18.29,49200.0,14.6872,14.6872,14.6392,14.6472,49200.0
2008-02-11 15:55:00,18.29,18.36,18.28,18.33,67200.0,14.6472,14.7033,14.6392,14.6792,67200.0
2008-02-12 09:30:00,18.52,18.52,18.36,18.36,50700.0,14.8314,14.8314,14.7033,14.7033,50700.0
2008-02-12 09:35:00,18.36,18.42,18.28,18.29,43500.0,14.7033,14.7513,14.6392,14.6472,43500.0
2008-02-12 09:40:00,18.28,18.32,18.18,18.31,61800.0,14.6392,14.6712,14.5591,14.6632,61800.0
2008-02-12 09:45:00,18.31,18.41,18.29,18.38,27600.0,14.6632,14.7433,14.6472,14.7193,27600.0
2008-02-12 09:50:00,18.39,18.39,18.31,18.33,35700.0,14.7273,14.7273,14.6632,14.6792,35700.0
2008-02-12 09:55:00,18.32,18.37,18.3,18.34,26400.0,14.6712,14.7113,14.6552,14.6872,26400.0
2008-02-12 10:00:00,18.34,18.41,18.33,18.41,36900.0,14.6872,14.7433,14.6792,14.7433,36900.0
2008-02-12 10:05:00,18.41,18.42,18.38,18.41,26100.0,14.7433,14.7513,14.7193,14.7433,26100.0
2008-02-12 10:10:00,18.43,18.53,18.42,18.53,50400.0,14.7593,14.8394,14.7513,14.8394,50400.0
2008-02-12 10:15:00,18.53,18.56,18.44,18.45,47100.0,14.8394,14.8634,14.7673,14.7753,47100.0
2008-02-12 10:20:00,18.45,18.49,18.43,18.43,38100.0,14.7753,14.8074,14.7593,14.7593,38100.0
2008-02-12 10:25:00,18.43,18.44,18.39,18.42,41100.0,14.7593,14.7673,14.7273,14.7513,41100.0
2008-02-12 10:30:00,18.42,18.49,18.42,18.49,42300.0,14.7513,14.8074,14.7513,14.8074,42300.0
2008-02-12 10:35:00,18.48,18.5,18.43,18.45,37200.0,14.7994,14.8154,14.7593,14.7753,37200.0
2008-02-12 10:40:00,18.44,18.49,18.44,18.48,28800.0,14.7673,14.8074,14.7673,14.7994,28800.0
2008-02-12 10:45:00,18.49,18.51,18.46,18.47,73500.0,14.8074,14.8234,14.7833,14.7914,73500.0
2008-02-12 10:50:00,18.48,18.51,18.47,18.48,37500.0,14.7994,14.8234,14.7914,14.7994,37500.0
2008-02-12 10:55:00,18.49,18.52,18.47,18.49,54900.0,14.8074,14.8314,14.7914,14.8074,54900.0
2008-02-12 11:00:00,18.5,18.51,18.46,18.5,52800.0,14.8154,14.8234,14.7833,14.8154,52800.0
2008-02-12 11:05:00,18.51,18.51,18.48,18.49,30300.0,14.8234,14.8234,14.7994,14.8074,30300.0
2008-02-12 11:10:00,18.49,18.5,18.44,18.46,57000.0,14.8074,14.8154,14.7673,14.7833,57000.0
2008-02-12 11:15:00,18.47,18.47,18.45,18.46,38700.0,14.7914,14.7914,14.7753,14.7833,38700.0
2008-02-12 11:20:00,18.46,18.47,18.45,18.45,40800.0,14.7833,14.7914,14.7753,14.7753,40800.0
2008-02-12 11:25:00,18.45,18.46,18.42,18.44,43200.0,14.7753,14.7833,14.7513,14.7673,43200.0
2008-02-12 11:30:00,18.44,18.47,18.42,18.46,42600.0,14.7673,14.7914,14.7513,14.7833,42600.0
2008-02-12 11:35:00,18.46,18.46,18.43,18.43,32400.0,14.7833,14.7833,14.7593,14.7593,32400.0
2008-02-12 11:40:00,18.45,18.45,18.41,18.41,18300.0,14.7753,14.7753,14.7433,14.7433,18300.0
2008-02-12 11:45:00,18.4,18.42,18.38,18.4,33000.0,14.7353,14.7513,14.7193,14.7353,33000.0
2008-02-12 11:50:00,18.4,18.4,18.36,18.38,28500.0,14.7353,14.7353,14.7033,14.7193,28500.0
2008-02-12 11:55:00,18.37,18.39,18.35,18.38,34200.0,14.7113,14.7273,14.6953,14.7193,34200.0
2008-02-12 12:00:00,18.38,18.4,18.37,18.37,24900.0,14.7193,14.7353,14.7113,14.7113,24900.0
2008-02-12 12:05:00,18.37,18.4,18.37,18.4,18600.0,14.7113,14.7353,14.7113,14.7353,18600.0
2008-02-12 12:10:00,18.4,18.41,18.36,18.38,20700.0,14.7353,14.7433,14.7033,14.7193,20700.0
2008-02-12 12:15:00,18.38,18.4,18.37,18.38,33000.0,14.7193,14.7353,14.7113,14.7193,33000.0
2008-02-12 12:20:00,18.39,18.39,18.35,18.36,25500.0,14.7273,14.7273,14.6953,14.7033,25500.0
2008-02-12 12:25:00,18.35,18.39,18.34,18.38,106800.0,14.6953,14.7273,14.6872,14.7193,106800.0
2008-02-12 12:30:00,18.37,18.38,18.34,18.38,30900.0,14.7113,14.7193,14.6872,14.7193,30900.0
2008-02-12 12:35:00,18.37,18.37,18.33,18.36,77400.0,14.7113,14.7113,14.6792,14.7033,77400.0
2008-02-12 12:40:00,18.36,18.38,18.34,18.34,37200.0,14.7033,14.7193,14.6872,14.6872,37200.0
2008-02-12 12:45:00,18.34,18.39,18.34,18.38,43500.0,14.6872,14.7273,14.6872,14.7193,43500.0
2008-02-12 12:50:00,18.37,18.41,18.37,18.38,56100.0,14.7113,14.7433,14.7113,14.7193,56100.0
2008-02-12 12:55:00,18.38,18.4,18.35,18.35,66000.0,14.7193,14.7353,14.6953,14.6953,66000.0
2008-02-12 13:00:00,18.37,18.43,18.37,18.41,48600.0,14.7113,14.7593,14.7113,14.7433,48600.0
2008-02-12 13:05:00,18.4,18.4,18.37,18.39,29700.0,14.7353,14.7353,14.7113,14.7273,29700.0
2008-02-12 13:10:00,18.38,18.39,18.37,18.39,25200.0,14.7193,14.7273,14.7113,14.7273,25200.0
2008-02-12 13:15:00,18.4,18.46,18.39,18.43,54600.0,14.7353,14.7833,14.7273,14.7593,54600.0
2008-02-12 13:20:00,18.43,18.46,18.41,18.41,65700.0,14.7593,14.7833,14.7433,14.7433,65700.0
2008-02-12 13:25:00,18.42,18.43,18.4,18.41,52200.0,14.7513,14.7593,14.7353,14.7433,52200.0
2008-02-12 13:30:00,18.41,18.43,18.39,18.43,41700.0,14.7433,14.7593,14.7273,14.7593,41700.0
2008-02-12 13:35:00,18.43,18.44,18.37,18.39,55800.0,14.7593,14.7673,14.7113,14.7273,55800.0
2008-02-12 13:40:00,18.39,18.4,18.37,18.39,15600.0,14.7273,14.7353,14.7113,14.7273,15600.0
2008-02-12 13:45:00,18.38,18.41,18.35,18.41,33300.0,14.7193,14.7433,14.6953,14.7433,33300.0
2008-02-12 13:50:00,18.42,18.43,18.37,18.38,64500.0,14.7513,14.7593,14.7113,14.7193,64500.0
2008-02-12 13:55:00,18.38,18.41,18.38,18.39,31500.0,14.7193,14.7433,14.7193,14.7273,31500.0
2008-02-12 14:00:00,18.4,18.4,18.37,18.37,23100.0,14.7353,14.7353,14.7113,14.7113,23100.0
2008-02-12 14:05:00,18.38,18.38,18.36,18.37,19200.0,14.7193,14.7193,14.7033,14.7113,19200.0
2008-02-12 14:10:00,18.39,18.44,18.38,18.39,66600.0,14.7273,14.7673,14.7193,14.7273,66600.0
2008-02-12 14:15:00,18.39,18.39,18.33,18.33,52500.0,14.7273,14.7273,14.6792,14.6792,52500.0
2008-02-12 14:20:00,18.33,18.35,18.33,18.35,116400.0,14.6792,14.6953,14.6792,14.6953,116400.0
2008-02-12 14:25:00,18.36,18.37,18.33,18.33,61500.0,14.7033,14.7113,14.6792,14.6792,61500.0
2008-02-12 14:30:00,18.33,18.34,18.33,18.33,102900.0,14.6792,14.6872,14.6792,14.6792,102900.0
2008-02-12 14:35:00,18.33,18.33,18.3,18.31,89100.0,14.6792,14.6792,14.6552,14.6632,89100.0
2008-02-12 14:40:00,18.3,18.32,18.3,18.3,56100.0,14.6552,14.6712,14.6552,14.6552,56100.0
2008-02-12 14:45:00,18.3,18.37,18.3,18.37,69000.0,14.6552,14.7113,14.6552,14.7113,69000.0
2008-02-12 14:50:00,18.36,18.37,18.32,18.34,43500.0,14.7033,14.7113,14.6712,14.6872,43500.0
2008-02-12 14:55:00,18.34,18.37,18.33,18.37,30300.0,14.6872,14.7113,14.6792,14.7113,30300.0
2008-02-12 15:00:00,18.37,18.37,18.33,18.33,72900.0,14.7113,14.7113,14.6792,14.6792,72900.0
2008-02-12 15:05:00,18.34,18.36,18.28,18.32,90900.0,14.6872,14.7033,14.6392,14.6712,90900.0
2008-02-12 15:10:00,18.32,18.36,18.32,18.32,53700.0,14.6712,14.7033,14.6712,14.6712,53700.0
2008-02-12 15:15:00,18.32,18.34,18.32,18.32,53700.0,14.6712,14.6872,14.6712,14.6712,53700.0
2008-02-12 15:20:00,18.31,18.34,18.3,18.3,128700.0,14.6632,14.6872,14.6552,14.6552,128700.0
2008-02-12 15:25:00,18.3,18.32,18.29,18.3,171000.0,14.6552,14.6712,14.6472,14.6552,171000.0
2008-02-12 15:30:00,18.3,18.33,18.3,18.3,55800.0,14.6552,14.6792,14.6552,14.6552,55800.0
2008-02-12 15:35:00,18.29,18.3,18.28,18.3,241500.0,14.6472,14.6552,14.6392,14.6552,241500.0
2008-02-12 15:40:00,18.3,18.32,18.28,18.3,75600.0,14.6552,14.6712,14.6392,14.6552,75600.0
2008-02-12 15:45:00,18.31,18.34,18.29,18.31,76800.0,14.6632,14.6872,14.6472,14.6632,76800.0
2008-02-12 15:50:00,18.32,18.34,18.26,18.27,71100.0,14.6712,14.6872,14.6232,14.6312,71100.0
2008-02-12 15:55:00,18.28,18.33,18.26,18.32,84300.0,14.6392,14.6792,14.6232,14.6712,84300.0
2008-02-13 09:30:00,18.47,18.5,18.43,18.44,63300.0,14.7914,14.8154,14.7593,14.7673,63300.0
2008-02-13 09:35:00,18.45,18.47,18.37,18.37,60300.0,14.7753,14.7914,14.7113,14.7113,60300.0
2008-02-13 09:40:00,18.37,18.39,18.33,18.35,102900.0,14.7113,14.7273,14.6792,14.6953,102900.0
2008-02-13 09:45:00,18.35,18.45,18.33,18.41,65100.0,14.6953,14.7753,14.6792,14.7433,65100.0
2008-02-13 09:50:00,18.39,18.39,18.35,18.36,71700.0,14.7273,14.7273,14.6953,14.7033,71700.0
2008-02-13 09:55:00,18.36,18.37,18.33,18.34,60600.0,14.7033,14.7113,14.6792,14.6872,60600.0
2008-02-13 10:00:00,18.33,18.35,18.29,18.31,79200.0,14.6792,14.6953,14.6472,14.6632,79200.0
2008-02-13 10:05:00,18.31,18.37,18.31,18.37,45000.0,14.6632,14.7113,14.6632,14.7113,45000.0
2008-02-13 10:10:00,18.37,18.43,18.35,18.36,51600.0,14.7113,14.7593,14.6953,14.7033,51600.0
2008-02-13 10:15:00,18.37,18.37,18.28,18.29,61200.0,14.7113,14.7113,14.6392,14.6472,61200.0
2008-02-13 10:20:00,18.29,18.31,18.26,18.27,68400.0,14.6472,14.6632,14.6232,14.6312,68400.0
2008-02-13 10:25:00,18.26,18.3,18.24,18.3,50400.0,14.6232,14.6552,14.6072,14.6552,50400.0
2008-02-13 10:30:00,18.29,18.3,18.21,18.26,74100.0,14.6472,14.6552,14.5831,14.6232,74100.0
2008-02-13 10:35:00,18.26,18.26,18.18,18.2,39900.0,14.6232,14.6232,14.5591,14.5751,39900.0
2008-02-13 10:40:00,18.2,18.21,18.17,18.18,43500.0,14.5751,14.5831,14.5511,14.5591,43500.0
2008-02-13 10:45:00,18.18,18.2,18.15,18.18,46500.0,14.5591,14.5751,14.5351,14.5591,46500.0
2008-02-13 10:50:00,18.18,18.21,18.18,18.2,62400.0,14.5591,14.5831,14.5591,14.5751,62400.0
2008-02-13 10:55:00,18.2,18.21,18.19,18.19,15900.0,14.5751,14.5831,14.5671,14.5671,15900.0
2008-02-13 11:00:00,18.19,18.2,18.18,18.18,42900.0,14.5671,14.5751,14.5591,14.5591,42900.0
2008-02-13 11:05:00,18.19,18.21,18.18,18.2,39000.0,14.5671,14.5831,14.5591,14.5751,39000.0
2008-02-13 11:10:00,18.2,18.21,18.19,18.2,51000.0,14.5751,14.5831,14.5671,14.5751,51000.0
2008-02-13 11:15:00,18.2,18.2,18.18,18.18,39000.0,14.5751,14.5751,14.5591,14.5591,39000.0
2008-02-13 11:20:00,18.18,18.19,18.17,18.19,19800.0,14.5591,14.5671,14.5511,14.5671,19800.0
2008-02-13 11:25:00,18.19,18.22,18.19,18.2,36600.0,14.5671,14.5911,14.5671,14.5751,36600.0
2008-02-13 11:30:00,18.2,18.21,18.17,18.18,20100.0,14.5751,14.5831,14.5511,14.5591,20100.0
2008-02-13 11:35:00,18.18,18.2,18.17,18.2,37200.0,14.5591,14.5751,14.5511,14.5751,37200.0
2008-02-13 11:40:00,18.2,18.21,18.18,18.19,19800.0,14.5751,14.5831,14.5591,14.5671,19800.0
2008-02-13 11:45:00,18.18,18.19,18.16,18.18,20400.0,14.5591,14.5671,14.5431,14.5591,20400.0
2008-02-13 11:50:00,18.18,18.18,18.14,18.16,37200.0,14.5591,14.5591,14.5271,14.5431,37200.0
2008-02-13 11:55:00,18.16,18.2,18.14,18.16,27000.0,14.5431,14.5751,14.5271,14.5431,27000.0
2008-02-13 12:00:00,18.15,18.2,18.15,18.2,20700.0,14.5351,14.5751,14.5351,14.5751,20700.0
2008-02-13 12:05:00,18.2,18.21,18.19,18.2,28500.0,14.5751,14.5831,14.5671,14.5751,28500.0
2008-02-13 12:10:00,18.2,18.22,18.17,18.2,50100.0,14.5751,14.5911,14.5511,14.5751,50100.0
2008-02-13 12:15:00,18.21,18.22,18.18,18.2,67200.0,14.5831,14.5911,14.5591,14.5751,67200.0
2008-02-13 12:20:00,18.2,18.22,18.18,18.21,110100.0,14.5751,14.5911,14.5591,14.5831,110100.0
2008-02-13 12:25:00,18.2,18.21,18.18,18.2,52800.0,14.5751,14.5831,14.5591,14.5751,52800.0
2008-02-13 12:30:00,18.2,18.24,18.2,18.24,47400.0,14.5751,14.6072,14.5751,14.6072,47400.0
2008-02-13 12:35:00,18.24,18.25,18.23,18.23,26700.0,14.6072,14.6152,14.5992,14.5992,26700.0
2008-02-13 12:40:00,18.24,18.26,18.24,18.24,24300.0,14.6072,14.6232,14.6072,14.6072,24300.0
2008-02-13 12:45:00,18.25,18.25,18.23,18.25,22800.0,14.6152,14.6152,14.5992,14.6152,22800.0
2008-02-13 12:50:00,18.25,18.25,18.23,18.25,22800.0,14.6152,14.6152,14.5992,14.6152,22800.0
2008-02-13 12:55:00,18.25,18.26,18.22,18.25,16800.0,14.6152,14.6232,14.5911,14.6152,16800.0
2008-02-13 13:00:00,18.25,18.28,18.24,18.28,60600.0,14.6152,14.6392,14.6072,14.6392,60600.0
2008-02-13 13:05:00,18.28,18.35,18.28,18.32,36300.0,14.6392,14.6953,14.6392,14.6712,36300.0
2008-02-13 13:10:00,18.32,18.34,18.31,18.33,97200.0,14.6712,14.6872,14.6632,14.6792,97200.0
2008-02-13 13:15:00,18.33,18.34,18.31,18.32,24900.0,14.6792,14.6872,14.6632,14.6712,24900.0
2008-02-13 13:20:00,18.31,18.34,18.28,18.32,36000.0,14.6632,14.6872,14.6392,14.6712,36000.0
2008-02-13 13:25:00,18.32,18.32,18.23,18.23,46200.0,14.6712,14.6712,14.5992,14.5992,46200.0
2008-02-13 13:30:00,18.22,18.26,18.22,18.25,17700.0,14.5911,14.6232,14.5911,14.6152,17700.0
2008-02-13 13:35:00,18.25,18.3,18.25,18.28,28800.0,14.6152,14.6552,14.6152,14.6392,28800.0
2008-02-13 13:40:00,18.28,18.31,18.23,18.25,60300.0,14.6392,14.6632,14.5992,14.6152,60300.0
2008-02-13 13:45:00,18.25,18.29,18.25,18.27,36000.0,14.6152,14.6472,14.6152,14.6312,36000.0
2008-02-13 13:50:00,18.28,18.29,18.27,18.28,16200.0,14.6392,14.6472,14.6312,14.6392,16200.0
2008-02-13 13:55:00,18.28,18.28,18.26,18.27,55800.0,14.6392,14.6392,14.6232,14.6312,55800.0
2008-02-13 14:00:00,18.27,18.3,18.26,18.3,27300.0,14.6312,14.6552,14.6232,14.6552,27300.0
2008-02-13 14:05:00,18.29,18.32,18.28,18.3,39900.0,14.6472,14.6712,14.6392,14.6552,39900.0
2008-02-13 14:10:00,18.29,18.29,18.26,18.27,98100.0,14.6472,14.6472,14.6232,14.6312,98100.0
2008-02-13 14:15:00,18.27,18.33,18.27,18.33,29700.0,14.6312,14.6792,14.6312,14.6792,29700.0
2008-02-13 14:20:00,18.33,18.33,18.29,18.31,39300.0,14.6792,14.6792,14.6472,14.6632,39300.0
2008-02-13 14:25:00,18.31,18.32,18.27,18.28,23100.0,14.6632,14.6712,14.6312,14.6392,23100.0
2008-02-13 14:30:00,18.28,18.31,18.28,18.29,34800.0,14.6392,14.6632,14.6392,14.6472,34800.0
2008-02-13 14:35:00,18.3,18.3,18.28,18.28,53400.0,14.6552,14.6552,14.6392,14.6392,53400.0
2008-02-13 14:40:00,18.3,18.3,18.26,18.29,84600.0,14.6552,14.6552,14.6232,14.6472,84600.0
2008-02-13 14:45:00,18.29,18.3,18.25,18.26,58800.0,14.6472,14.6552,14.6152,14.6232,58800.0
2008-02-13 14:50:00,18.25,18.26,18.23,18.25,37800.0,14.6152,14.6232,14.5992,14.6152,37800.0
2008-02-13 14:55:00,18.25,18.27,18.24,18.24,38100.0,14.6152,14.6312,14.6072,14.6072,38100.0
2008-02-13 15:00:00,18.24,18.28,18.24,18.26,83700.0,14.6072,14.6392,14.6072,14.6232,83700.0
2008-02-13 15:05:00,18.26,18.26,18.22,18.23,57000.0,14.6232,14.6232,14.5911,14.5992,57000.0
2008-02-13 15:10:00,18.23,18.24,18.19,18.2,64200.0,14.5992,14.6072,14.5671,14.5751,64200.0
2008-02-13 15:15:00,18.2,18.25,18.2,18.23,84300.0,14.5751,14.6152,14.5751,14.5992,84300.0
2008-02-13 15:20:00,18.23,18.3,18.23,18.3,70800.0,14.5992,14.6552,14.5992,14.6552,70800.0
2008-02-13 15:25:00,18.3,18.3,18.27,18.27,60600.0,14.6552,14.6552,14.6312,14.6312,60600.0
2008-02-13 15:30:00,18.27,18.28,18.25,18.26,83400.0,14.6312,14.6392,14.6152,14.6232,83400.0
2008-02-13 15:35:00,18.26,18.29,18.25,18.29,104700.0,14.6232,14.6472,14.6152,14.6472,104700.0
2008-02-13 15:40:00,18.29,18.33,18.28,18.31,91800.0,14.6472,14.6792,14.6392,14.6632,91800.0
2008-02-13 15:45:00,18.3,18.33,18.26,18.26,96000.0,14.6552,14.6792,14.6232,14.6232,96000.0
2008-02-13 15:50:00,18.26,18.28,18.23,18.24,87000.0,14.6232,14.6392,14.5992,14.6072,87000.0
2008-02-13 15:55:00,18.24,18.29,18.23,18.24,107700.0,14.6072,14.6472,14.5992,14.6072,107700.0
2008-02-14 09:30:00,18.09,18.33,18.09,18.31,65400.0,14.487,14.6792,14.487,14.6632,65400.0
2008-02-14 09:35:00,18.31,18.33,18.13,18.14,124800.0,14.6632,14.6792,14.5191,14.5271,124800.0
2008-02-14 09:40:00,18.14,18.22,18.13,18.13,44400.0,14.5271,14.5911,14.5191,14.5191,44400.0
2008-02-14 09:45:00,18.12,18.15,18.07,18.08,60300.0,14.5111,14.5351,14.471,14.479,60300.0
2008-02-14 09:50:00,18.08,18.16,18.08,18.14,45000.0,14.479,14.5431,14.479,14.5271,45000.0
2008-02-14 09:55:00,18.14,18.16,18.08,18.09,75900.0,14.5271,14.5431,14.479,14.487,75900.0
2008-02-14 10:00:00,18.09,18.17,18.08,18.13,91500.0,14.487,14.5511,14.479,14.5191,91500.0
2008-02-14 10:05:00,18.13,18.17,18.11,18.12,91200.0,14.5191,14.5511,14.5031,14.5111,91200.0
2008-02-14 10:10:00,18.11,18.17,18.1,18.16,65700.0,14.5031,14.5511,14.495,14.5431,65700.0
2008-02-14 10:15:00,18.16,18.2,18.14,18.2,27300.0,14.5431,14.5751,14.5271,14.5751,27300.0
2008-02-14 10:20:00,18.2,18.25,18.2,18.22,52200.0,14.5751,14.6152,14.5751,14.5911,52200.0
2008-02-14 10:25:00,18.23,18.23,18.14,18.15,107100.0,14.5992,14.5992,14.5271,14.5351,107100.0
2008-02-14 10:30:00,18.15,18.15,18.07,18.07,72000.0,14.5351,14.5351,14.471,14.471,72000.0
2008-02-14 10:35:00,18.07,18.1,18.07,18.07,30600.0,14.471,14.495,14.471,14.471,30600.0
2008-02-14 10:40:00,18.07,18.08,18.03,18.04,29100.0,14.471,14.479,14.439,14.447,29100.0
2008-02-14 10:45:00,18.03,18.06,18.02,18.04,59100.0,14.439,14.463,14.431,14.447,59100.0
2008-02-14 10:50:00,18.04,18.05,17.96,17.99,82200.0,14.447,14.455,14.3829,14.407,82200.0
2008-02-14 10:55:00,17.99,18.01,17.95,17.97,47700.0,14.407,14.423,14.3749,14.3909,47700.0
2008-02-14 11:00:00,17.97,18.02,17.97,18.01,45600.0,14.3909,14.431,14.3909,14.423,45600.0
2008-02-14 11:05:00,18.02,18.04,18.0,18.01,81300.0,14.431,14.447,14.415,14.423,81300.0
2008-02-14 11:10:00,18.01,18.02,17.98,18.0,99000.0,14.423,14.431,14.3989,14.415,99000.0
2008-02-14 11:15:00,18.0,18.0,17.94,17.94,67500.0,14.415,14.415,14.3669,14.3669,67500.0
2008-02-14 11:20:00,17.94,17.95,17.92,17.93,131100.0,14.3669,14.3749,14.3509,14.3589,131100.0
2008-02-14 11:25:00,17.91,17.98,17.91,17.97,87300.0,14.3429,14.3989,14.3429,14.3909,87300.0
2008-02-14 11:30:00,17.98,17.98,17.95,17.97,30900.0,14.3989,14.3989,14.3749,14.3909,30900.0
2008-02-14 11:35:00,17.97,18.01,17.97,18.01,67200.0,14.3909,14.423,14.3909,14.423,67200.0
2008-02-14 11:40:00,18.01,18.01,17.97,17.97,50100.0,14.423,14.423,14.3909,14.3909,50100.0
2008-02-14 11:45:00,17.96,18.0,17.96,18.0,41400.0,14.3829,14.415,14.3829,14.415,41400.0
2008-02-14 11:50:00,18.0,18.0,17.97,18.0,39000.0,14.415,14.415,14.3909,14.415,39000.0
2008-02-14 11:55:00,18.0,18.03,18.0,18.03,37200.0,14.415,14.439,14.415,14.439,37200.0
2008-02-14 12:00:00,18.03,18.03,17.97,17.99,45000.0,14.439,14.439,14.3909,14.407,45000.0
2008-02-14 12:05:00,17.99,18.04,17.98,17.98,100500.0,14.407,14.447,14.3989,14.3989,100500.0
2008-02-14 12:10:00,17.98,18.01,17.98,17.99,47400.0,14.3989,14.423,14.3989,14.407,47400.0
2008-02-14 12:15:00,18.0,18.0,17.98,17.99,86100.0,14.415,14.415,14.3989,14.407,86100.0
2008-02-14 12:20:00,17.99,18.01,17.94,17.96,109500.0,14.407,14.423,14.3669,14.3829,109500.0
2008-02-14 12:25:00,17.96,18.03,17.96,18.0,194700.0,14.3829,14.439,14.3829,14.415,194700.0
2008-02-14 12:30:00,18.01,18.02,18.0,18.01,51000.0,14.423,14.431,14.415,14.423,51000.0
2008-02-14 12:35:00,18.01,18.02,18.0,18.01,24600.0,14.423,14.431,14.415,14.423,24600.0
2008-02-14 12:40:00,18.01,18.02,18.0,18.01,24900.0,14.423,14.431,14.415,14.423,24900.0
2008-02-14 12:45:00,18.01,18.02,17.99,18.01,28800.0,14.423,14.431,14.407,14.423,28800.0
2008-02-14 12:50:00,18.01,18.02,18.0,18.0,26700.0,14.423,14.431,14.415,14.415,26700.0
2008-02-14 12:55:00,18.01,18.01,17.94,17.94,28500.0,14.423,14.423,14.3669,14.3669,28500.0
2008-02-14 13:00:00,17.94,17.97,17.94,17.96,29400.0,14.3669,14.3909,14.3669,14.3829,29400.0
2008-02-14 13:05:00,17.96,17.96,17.93,17.94,43800.0,14.3829,14.3829,14.3589,14.3669,43800.0
2008-02-14 13:10:00,17.94,17.94,17.92,17.92,125100.0,14.3669,14.3669,14.3509,14.3509,125100.0
2008-02-14 13:15:00,17.92,17.96,17.9,17.95,81000.0,14.3509,14.3829,14.3349,14.3749,81000.0
2008-02-14 13:20:00,17.95,17.95,17.92,17.93,24000.0,14.3749,14.3749,14.3509,14.3589,24000.0
2008-02-14 13:25:00,17.93,17.94,17.93,17.94,12900.0,14.3589,14.3669,14.3589,14.3669,12900.0
2008-02-14 13:30:00,17.94,17.96,17.92,17.94,45600.0,14.3669,14.3829,14.3509,14.3669,45600.0
2008-02-14 13:35:00,17.94,17.96,17.92,17.96,39900.0,14.3669,14.3829,14.3509,14.3829,39900.0
2008-02-14 13:40:00,17.96,17.96,17.93,17.95,41100.0,14.3829,14.3829,14.3589,14.3749,41100.0
2008-02-14 13:45:00,17.95,17.97,17.94,17.94,33600.0,14.3749,14.3909,14.3669,14.3669,33600.0
2008-02-14 13:50:00,17.94,17.95,17.93,17.93,53400.0,14.3669,14.3749,14.3589,14.3589,53400.0
2008-02-14 13:55:00,17.94,18.0,17.94,17.95,73200.0,14.3669,14.415,14.3669,14.3749,73200.0
2008-02-14 14:00:00,17.95,18.0,17.95,17.97,34800.0,14.3749,14.415,14.3749,14.3909,34800.0
2008-02-14 14:05:00,17.97,18.0,17.97,17.98,19200.0,14.3909,14.415,14.3909,14.3989,19200.0
2008-02-14 14:10:00,17.99,17.99,17.97,17.97,27900.0,14.407,14.407,14.3909,14.3909,27900.0
2008-02-14 14:15:00,17.97,18.02,17.97,18.02,112200.0,14.3909,14.431,14.3909,14.431,112200.0
2008-02-14 14:20:00,18.01,18.03,18.0,18.0,89700.0,14.423,14.439,14.415,14.415,89700.0
2008-02-14 14:25:00,18.0,18.0,17.95,17.96,72300.0,14.415,14.415,14.3749,14.3829,72300.0
2008-02-14 14:30:00,17.95,17.95,17.92,17.93,43800.0,14.3749,14.3749,14.3509,14.3589,43800.0
2008-02-14 14:35:00,17.93,17.95,17.92,17.94,102900.0,14.3589,14.3749,14.3509,14.3669,102900.0
2008-02-14 14:40:00,17.94,17.94,17.9,17.92,113100.0,14.3669,14.3669,14.3349,14.3509,113100.0
2008-02-14 14:45:00,17.92,17.93,17.86,17.86,119100.0,14.3509,14.3589,14.3028,14.3028,119100.0
2008-02-14 14:50:00,17.86,17.89,17.84,17.86,80700.0,14.3028,14.3269,14.2868,14.3028,80700.0
2008-02-14 14:55:00,17.86,17.89,17.86,17.88,71400.0,14.3028,14.3269,14.3028,14.3189,71400.0
2008-02-14 15:00:00,17.88,17.91,17.88,17.89,81600.0,14.3189,14.3429,14.3189,14.3269,81600.0
2008-02-14 15:05:00,17.89,17.9,17.86,17.9,97800.0,14.3269,14.3349,14.3028,14.3349,97800.0
2008-02-14 15:10:00,17.9,17.95,17.89,17.95,83400.0,14.3349,14.3749,14.3269,14.3749,83400.0
2008-02-14 15:15:00,17.95,17.98,17.93,17.98,85800.0,14.3749,14.3989,14.3589,14.3989,85800.0
2008-02-14 15:20:00,17.98,17.98,17.91,17.91,87900.0,14.3989,14.3989,14.3429,14.3429,87900.0
2008-02-14 15:25:00,17.91,17.93,17.9,17.92,93000.0,14.3429,14.3589,14.3349,14.3509,93000.0
2008-02-14 15:30:00,17.92,17.94,17.9,17.91,103500.0,14.3509,14.3669,14.3349,14.3429,103500.0
2008-02-14 15:35:00,17.91,17.92,17.89,17.92,94500.0,14.3429,14.3509,14.3269,14.3509,94500.0
2008-02-14 15:40:00,17.92,17.94,17.9,17.94,243300.0,14.3509,14.3669,14.3349,14.3669,243300.0
2008-02-14 15:45:00,17.95,17.95,17.89,17.94,178200.0,14.3749,14.3749,14.3269,14.3669,178200.0
2008-02-14 15:50:00,17.94,17.95,17.86,17.86,142500.0,14.3669,14.3749,14.3028,14.3028,142500.0
2008-02-14 15:55:00,17.86,17.92,17.85,17.91,191700.0,14.3028,14.3509,14.2948,14.3429,191700.0
2008-02-15 09:30:00,17.9,17.9,17.81,17.83,282600.0,14.3349,14.3349,14.2628,14.2788,282600.0
2008-02-15 09:35:00,17.83,17.84,17.6,17.65,107400.0,14.2788,14.2868,14.0946,14.1347,107400.0
2008-02-15 09:40:00,17.66,17.7,17.57,17.66,83100.0,14.1427,14.1747,14.0706,14.1427,83100.0
2008-02-15 09:45:00,17.67,17.73,17.66,17.69,90000.0,14.1507,14.1987,14.1427,14.1667,90000.0
2008-02-15 09:50:00,17.69,17.71,17.64,17.65,164400.0,14.1667,14.1827,14.1267,14.1347,164400.0
2008-02-15 09:55:00,17.66,17.66,17.55,17.63,149400.0,14.1427,14.1427,14.0546,14.1187,149400.0
2008-02-15 10:00:00,17.62,17.74,17.61,17.74,60300.0,14.1106,14.2067,14.1026,14.2067,60300.0
2008-02-15 10:05:00,17.73,17.73,17.67,17.67,72600.0,14.1987,14.1987,14.1507,14.1507,72600.0
2008-02-15 10:10:00,17.68,17.73,17.68,17.7,63600.0,14.1587,14.1987,14.1587,14.1747,63600.0
2008-02-15 10:15:00,17.69,17.71,17.64,17.67,432600.0,14.1667,14.1827,14.1267,14.1507,432600.0
2008-02-15 10:20:00,17.66,17.71,17.63,17.7,116100.0,14.1427,14.1827,14.1187,14.1747,116100.0
2008-02-15 10:25:00,17.7,17.75,17.69,17.75,49800.0,14.1747,14.2148,14.1667,14.2148,49800.0
2008-02-15 10:30:00,17.75,17.84,17.75,17.77,90300.0,14.2148,14.2868,14.2148,14.2308,90300.0
2008-02-15 10:35:00,17.77,17.79,17.71,17.73,54900.0,14.2308,14.2468,14.1827,14.1987,54900.0
2008-02-15 10:40:00,17.72,17.74,17.67,17.67,39600.0,14.1907,14.2067,14.1507,14.1507,39600.0
2008-02-15 10:45:00,17.67,17.7,17.67,17.67,39300.0,14.1507,14.1747,14.1507,14.1507,39300.0
2008-02-15 10:50:00,17.67,17.69,17.67,17.67,57300.0,14.1507,14.1667,14.1507,14.1507,57300.0
2008-02-15 10:55:00,17.67,17.73,17.67,17.71,110700.0,14.1507,14.1987,14.1507,14.1827,110700.0
2008-02-15 11:00:00,17.71,17.73,17.69,17.69,54900.0,14.1827,14.1987,14.1667,14.1667,54900.0
2008-02-15 11:05:00,17.68,17.7,17.67,17.69,99000.0,14.1587,14.1747,14.1507,14.1667,99000.0
2008-02-15 11:10:00,17.69,17.73,17.69,17.72,31800.0,14.1667,14.1987,14.1667,14.1907,31800.0
2008-02-15 11:15:00,17.71,17.72,17.67,17.67,25200.0,14.1827,14.1907,14.1507,14.1507,25200.0
2008-02-15 11:20:00,17.67,17.74,17.67,17.73,195300.0,14.1507,14.2067,14.1507,14.1987,195300.0
2008-02-15 11:25:00,17.73,17.74,17.71,17.74,24900.0,14.1987,14.2067,14.1827,14.2067,24900.0
2008-02-15 11:30:00,17.74,17.75,17.69,17.7,16800.0,14.2067,14.2148,14.1667,14.1747,16800.0
2008-02-15 11:35:00,17.7,17.71,17.68,17.68,21300.0,14.1747,14.1827,14.1587,14.1587,21300.0
2008-02-15 11:40:00,17.69,17.7,17.64,17.69,122400.0,14.1667,14.1747,14.1267,14.1667,122400.0
2008-02-15 11:45:00,17.69,17.7,17.67,17.68,15000.0,14.1667,14.1747,14.1507,14.1587,15000.0
2008-02-15 11:50:00,17.69,17.73,17.68,17.7,21000.0,14.1667,14.1987,14.1587,14.1747,21000.0
2008-02-15 11:55:00,17.7,17.73,17.69,17.72,19800.0,14.1747,14.1987,14.1667,14.1907,19800.0
2008-02-15 12:00:00,17.73,17.81,17.73,17.76,46200.0,14.1987,14.2628,14.1987,14.2228,46200.0
2008-02-15 12:05:00,17.76,17.76,17.72,17.76,29700.0,14.2228,14.2228,14.1907,14.2228,29700.0
2008-02-15 12:10:00,17.76,17.77,17.73,17.73,37800.0,14.2228,14.2308,14.1987,14.1987,37800.0
2008-02-15 12:15:00,17.74,17.75,17.73,17.74,58500.0,14.2067,14.2148,14.1987,14.2067,58500.0
2008-02-15 12:20:00,17.74,17.77,17.7,17.7,112500.0,14.2067,14.2308,14.1747,14.1747,112500.0
2008-02-15 12:25:00,17.7,17.7,17.68,17.68,43800.0,14.1747,14.1747,14.1587,14.1587,43800.0
2008-02-15 12:30:00,17.68,17.74,17.67,17.72,122700.0,14.1587,14.2067,14.1507,14.1907,122700.0
2008-02-15 12:35:00,17.73,17.74,17.72,17.74,35400.0,14.1987,14.2067,14.1907,14.2067,35400.0
2008-02-15 12:40:00,17.74,17.76,17.74,17.74,32700.0,14.2067,14.2228,14.2067,14.2067,32700.0
2008-02-15 12:45:00,17.73,17.77,17.73,17.77,59700.0,14.1987,14.2308,14.1987,14.2308,59700.0
2008-02-15 12:50:00,17.78,17.79,17.77,17.78,80100.0,14.2388,14.2468,14.2308,14.2388,80100.0
2008-02-15 12:55:00,17.78,17.8,17.77,17.78,23700.0,14.2388,14.2548,14.2308,14.2388,23700.0
2008-02-15 13:00:00,17.77,17.78,17.75,17.75,13200.0,14.2308,14.2388,14.2148,14.2148,13200.0
2008-02-15 13:05:00,17.74,17.76,17.74,17.75,12600.0,14.2067,14.2228,14.2067,14.2148,12600.0
2008-02-15 13:10:00,17.77,17.83,17.76,17.82,27000.0,14.2308,14.2788,14.2228,14.2708,27000.0
2008-02-15 13:15:00,17.82,17.82,17.78,17.78,17700.0,14.2708,14.2708,14.2388,14.2388,17700.0
2008-02-15 13:20:00,17.79,17.84,17.79,17.81,84900.0,14.2468,14.2868,14.2468,14.2628,84900.0
2008-02-15 13:25:00,17.81,17.82,17.8,17.82,24000.0,14.2628,14.2708,14.2548,14.2708,24000.0
2008-02-15 13:30:00,17.83,17.84,17.81,17.81,24600.0,14.2788,14.2868,14.2628,14.2628,24600.0
2008-02-15 13:35:00,17.82,17.83,17.81,17.82,12900.0,14.2708,14.2788,14.2628,14.2708,12900.0
2008-02-15 13:40:00,17.83,17.9,17.83,17.9,147600.0,14.2788,14.3349,14.2788,14.3349,147600.0
2008-02-15 13:45:00,17.9,17.9,17.84,17.85,18600.0,14.3349,14.3349,14.2868,14.2948,18600.0
2008-02-15 13:50:00,17.85,17.9,17.81,17.81,36000.0,14.2948,14.3349,14.2628,14.2628,36000.0
2008-02-15 13:55:00,17.81,17.86,17.81,17.85,27900.0,14.2628,14.3028,14.2628,14.2948,27900.0
2008-02-15 14:00:00,17.86,17.89,17.86,17.88,23700.0,14.3028,14.3269,14.3028,14.3189,23700.0
2008-02-15 14:05:00,17.88,17.92,17.88,17.92,55800.0,14.3189,14.3509,14.3189,14.3509,55800.0
2008-02-15 14:10:00,17.92,17.93,17.91,17.92,66300.0,14.3509,14.3589,14.3429,14.3509,66300.0
2008-02-15 14:15:00,17.92,17.92,17.86,17.9,55200.0,14.3509,14.3509,14.3028,14.3349,55200.0
2008-02-15 14:20:00,17.9,17.91,17.86,17.87,37800.0,14.3349,14.3429,14.3028,14.3109,37800.0
2008-02-15 14:25:00,17.88,17.89,17.86,17.86,28500.0,14.3189,14.3269,14.3028,14.3028,28500.0
2008-02-15 14:30:00,17.86,17.92,17.86,17.89,86700.0,14.3028,14.3509,14.3028,14.3269,86700.0
2008-02-15 14:35:00,17.89,17.9,17.84,17.87,31200.0,14.3269,14.3349,14.2868,14.3109,31200.0
2008-02-15 14:40:00,17.88,17.89,17.87,17.89,47700.0,14.3189,14.3269,14.3109,14.3269,47700.0
2008-02-15 14:45:00,17.89,17.9,17.87,17.89,81600.0,14.3269,14.3349,14.3109,14.3269,81600.0
2008-02-15 14:50:00,17.89,17.9,17.87,17.87,64800.0,14.3269,14.3349,14.3109,14.3109,64800.0
2008-02-15 14:55:00,17.89,17.9,17.86,17.87,54000.0,14.3269,14.3349,14.3028,14.3109,54000.0
2008-02-15 15:00:00,17.88,17.88,17.86,17.87,56700.0,14.3189,14.3189,14.3028,14.3109,56700.0
2008-02-15 15:05:00,17.87,17.91,17.87,17.88,125400.0,14.3109,14.3429,14.3109,14.3189,125400.0
2008-02-15 15:10:00,17.88,17.91,17.87,17.88,76200.0,14.3189,14.3429,14.3109,14.3189,76200.0
2008-02-15 15:15:00,17.87,17.88,17.86,17.88,49800.0,14.3109,14.3189,14.3028,14.3189,49800.0
2008-02-15 15:20:00,17.87,17.87,17.84,17.87,41100.0,14.3109,14.3109,14.2868,14.3109,41100.0
2008-02-15 15:25:00,17.87,17.87,17.86,17.86,39000.0,14.3109,14.3109,14.3028,14.3028,39000.0
2008-02-15 15:30:00,17.86,17.89,17.85,17.88,48000.0,14.3028,14.3269,14.2948,14.3189,48000.0
2008-02-15 15:35:00,17.88,17.91,17.87,17.88,60900.0,14.3189,14.3429,14.3109,14.3189,60900.0
2008-02-15 15:40:00,17.88,17.92,17.88,17.89,95700.0,14.3189,14.3509,14.3189,14.3269,95700.0
2008-02-15 15:45:00,17.89,17.96,17.88,17.95,79500.0,14.3269,14.3829,14.3189,14.3749,79500.0
2008-02-15 15:50:00,17.95,17.95,17.92,17.93,68400.0,14.3749,14.3749,14.3509,14.3589,68400.0
2008-02-15 15:55:00,17.92,17.99,17.92,17.97,116700.0,14.3509,14.407,14.3509,14.3909,116700.0
2008-02-19 09:30:00,18.1,18.22,18.1,18.17,43200.0,14.495,14.5911,14.495,14.5511,43200.0
2008-02-19 09:35:00,18.17,18.18,18.03,18.03,47700.0,14.5511,14.5591,14.439,14.439,47700.0
2008-02-19 09:40:00,18.03,18.08,17.94,17.97,67500.0,14.439,14.479,14.3669,14.3909,67500.0
2008-02-19 09:45:00,17.97,18.05,17.96,17.97,52800.0,14.3909,14.455,14.3829,14.3909,52800.0
2008-02-19 09:50:00,17.97,17.98,17.93,17.96,55500.0,14.3909,14.3989,14.3589,14.3829,55500.0
2008-02-19 09:55:00,17.96,17.96,17.86,17.86,41400.0,14.3829,14.3829,14.3028,14.3028,41400.0
2008-02-19 10:00:00,17.87,17.9,17.84,17.84,124200.0,14.3109,14.3349,14.2868,14.2868,124200.0
2008-02-19 10:05:00,17.84,17.9,17.8,17.88,74400.0,14.2868,14.3349,14.2548,14.3189,74400.0
2008-02-19 10:10:00,17.89,17.93,17.87,17.91,41700.0,14.3269,14.3589,14.3109,14.3429,41700.0
2008-02-19 10:15:00,17.92,17.97,17.88,17.92,45300.0,14.3509,14.3909,14.3189,14.3509,45300.0
2008-02-19 10:20:00,17.93,17.93,17.85,17.86,48300.0,14.3589,14.3589,14.2948,14.3028,48300.0
2008-02-19 10:25:00,17.88,17.89,17.84,17.84,51600.0,14.3189,14.3269,14.2868,14.2868,51600.0
2008-02-19 10:30:00,17.86,17.86,17.82,17.82,66600.0,14.3028,14.3028,14.2708,14.2708,66600.0
2008-02-19 10:35:00,17.81,17.85,17.8,17.8,72600.0,14.2628,14.2948,14.2548,14.2548,72600.0
2008-02-19 10:40:00,17.8,17.81,17.74,17.74,113100.0,14.2548,14.2628,14.2067,14.2067,113100.0
2008-02-19 10:45:00,17.75,17.77,17.73,17.76,114900.0,14.2148,14.2308,14.1987,14.2228,114900.0
2008-02-19 10:50:00,17.75,17.77,17.73,17.74,48600.0,14.2148,14.2308,14.1987,14.2067,48600.0
2008-02-19 10:55:00,17.74,17.77,17.73,17.74,42300.0,14.2067,14.2308,14.1987,14.2067,42300.0
2008-02-19 11:00:00,17.74,17.78,17.74,17.76,93600.0,14.2067,14.2388,14.2067,14.2228,93600.0
2008-02-19 11:05:00,17.75,17.84,17.75,17.83,58800.0,14.2148,14.2868,14.2148,14.2788,58800.0
2008-02-19 11:10:00,17.83,17.85,17.82,17.83,83100.0,14.2788,14.2948,14.2708,14.2788,83100.0
2008-02-19 11:15:00,17.83,17.87,17.8,17.8,88800.0,14.2788,14.3109,14.2548,14.2548,88800.0
2008-02-19 11:20:00,17.8,17.83,17.78,17.82,130200.0,14.2548,14.2788,14.2388,14.2708,130200.0
2008-02-19 11:25:00,17.82,17.84,17.78,17.79,89700.0,14.2708,14.2868,14.2388,14.2468,89700.0
2008-02-19 11:30:00,17.79,17.81,17.77,17.79,21900.0,14.2468,14.2628,14.2308,14.2468,21900.0
2008-02-19 11:35:00,17.8,17.85,17.79,17.81,38100.0,14.2548,14.2948,14.2468,14.2628,38100.0
2008-02-19 11:40:00,17.81,17.84,17.79,17.79,25200.0,14.2628,14.2868,14.2468,14.2468,25200.0
2008-02-19 11:45:00,17.79,17.81,17.79,17.8,19200.0,14.2468,14.2628,14.2468,14.2548,19200.0
2008-02-19 11:50:00,17.8,17.82,17.77,17.81,29700.0,14.2548,14.2708,14.2308,14.2628,29700.0
2008-02-19 11:55:00,17.81,17.83,17.81,17.83,37200.0,14.2628,14.2788,14.2628,14.2788,37200.0
2008-02-19 12:00:00,17.83,17.83,17.81,17.83,28500.0,14.2788,14.2788,14.2628,14.2788,28500.0
2008-02-19 12:05:00,17.83,17.84,17.82,17.83,48900.0,14.2788,14.2868,14.2708,14.2788,48900.0
2008-02-19 12:10:00,17.84,17.86,17.83,17.84,39900.0,14.2868,14.3028,14.2788,14.2868,39900.0
2008-02-19 12:15:00,17.84,17.86,17.82,17.85,255600.0,14.2868,14.3028,14.2708,14.2948,255600.0
2008-02-19 12:20:00,17.85,17.88,17.84,17.85,273900.0,14.2948,14.3189,14.2868,14.2948,273900.0
2008-02-19 12:25:00,17.85,17.86,17.84,17.85,28200.0,14.2948,14.3028,14.2868,14.2948,28200.0
2008-02-19 12:30:00,17.84,17.84,17.81,17.81,47100.0,14.2868,14.2868,14.2628,14.2628,47100.0
2008-02-19 12:35:00,17.81,17.81,17.8,17.8,33900.0,14.2628,14.2628,14.2548,14.2548,33900.0
2008-02-19 12:40:00,17.8,17.83,17.8,17.81,30000.0,14.2548,14.2788,14.2548,14.2628,30000.0
2008-02-19 12:45:00,17.81,17.82,17.79,17.82,47400.0,14.2628,14.2708,14.2468,14.2708,47400.0
2008-02-19 12:50:00,17.82,17.83,17.8,17.82,31500.0,14.2708,14.2788,14.2548,14.2708,31500.0
2008-02-19 12:55:00,17.82,17.85,17.82,17.85,98400.0,14.2708,14.2948,14.2708,14.2948,98400.0
2008-02-19 13:00:00,17.84,17.87,17.84,17.85,36600.0,14.2868,14.3109,14.2868,14.2948,36600.0
2008-02-19 13:05:00,17.85,17.87,17.85,17.86,22800.0,14.2948,14.3109,14.2948,14.3028,22800.0
2008-02-19 13:10:00,17.87,17.89,17.86,17.89,29100.0,14.3109,14.3269,14.3028,14.3269,29100.0
2008-02-19 13:15:00,17.88,17.92,17.88,17.9,39600.0,14.3189,14.3509,14.3189,14.3349,39600.0
2008-02-19 13:20:00,17.91,17.91,17.89,17.89,34800.0,14.3429,14.3429,14.3269,14.3269,34800.0
2008-02-19 13:25:00,17.9,17.91,17.88,17.9,46500.0,14.3349,14.3429,14.3189,14.3349,46500.0
2008-02-19 13:30:00,17.9,17.9,17.88,17.88,64200.0,14.3349,14.3349,14.3189,14.3189,64200.0
2008-02-19 13:35:00,17.88,17.9,17.88,17.88,27900.0,14.3189,14.3349,14.3189,14.3189,27900.0
2008-02-19 13:40:00,17.89,17.89,17.86,17.86,49200.0,14.3269,14.3269,14.3028,14.3028,49200.0
2008-02-19 13:45:00,17.87,17.88,17.85,17.85,20700.0,14.3109,14.3189,14.2948,14.2948,20700.0
2008-02-19 13:50:00,17.85,17.87,17.85,17.86,25200.0,14.2948,14.3109,14.2948,14.3028,25200.0
2008-02-19 13:55:00,17.86,17.86,17.83,17.85,26400.0,14.3028,14.3028,14.2788,14.2948,26400.0
2008-02-19 14:00:00,17.85,17.88,17.81,17.81,31500.0,14.2948,14.3189,14.2628,14.2628,31500.0
2008-02-19 14:05:00,17.81,17.84,17.81,17.84,49800.0,14.2628,14.2868,14.2628,14.2868,49800.0
2008-02-19 14:10:00,17.84,17.85,17.83,17.85,48900.0,14.2868,14.2948,14.2788,14.2948,48900.0
2008-02-19 14:15:00,17.85,17.87,17.83,17.87,47400.0,14.2948,14.3109,14.2788,14.3109,47400.0
2008-02-19 14:20:00,17.86,17.87,17.85,17.87,35700.0,14.3028,14.3109,14.2948,14.3109,35700.0
2008-02-19 14:25:00,17.87,17.87,17.87,17.87,96000.0,14.3109,14.3109,14.3109,14.3109,96000.0
2008-02-19 14:30:00,17.87,17.88,17.86,17.86,78300.0,14.3109,14.3189,14.3028,14.3028,78300.0
2008-02-19 14:35:00,17.84,17.86,17.83,17.85,91500.0,14.2868,14.3028,14.2788,14.2948,91500.0
2008-02-19 14:40:00,17.85,17.85,17.83,17.83,101700.0,14.2948,14.2948,14.2788,14.2788,101700.0
2008-02-19 14:45:00,17.83,17.83,17.8,17.81,96600.0,14.2788,14.2788,14.2548,14.2628,96600.0
2008-02-19 14:50:00,17.81,17.81,17.76,17.76,157500.0,14.2628,14.2628,14.2228,14.2228,157500.0
2008-02-19 14:55:00,17.77,17.79,17.74,17.75,88200.0,14.2308,14.2468,14.2067,14.2148,88200.0
2008-02-19 15:00:00,17.75,17.75,17.69,17.72,139200.0,14.2148,14.2148,14.1667,14.1907,139200.0
2008-02-19 15:05:00,17.71,17.75,17.71,17.72,86100.0,14.1827,14.2148,14.1827,14.1907,86100.0
2008-02-19 15:10:00,17.72,17.76,17.72,17.75,118500.0,14.1907,14.2228,14.1907,14.2148,118500.0
2008-02-19 15:15:00,17.75,17.77,17.73,17.73,152700.0,14.2148,14.2308,14.1987,14.1987,152700.0
2008-02-19 15:20:00,17.73,17.73,17.68,17.7,111600.0,14.1987,14.1987,14.1587,14.1747,111600.0
2008-02-19 15:25:00,17.7,17.71,17.67,17.67,79500.0,14.1747,14.1827,14.1507,14.1507,79500.0
2008-02-19 15:30:00,17.67,17.7,17.66,17.69,179100.0,14.1507,14.1747,14.1427,14.1667,179100.0
2008-02-19 15:35:00,17.69,17.76,17.69,17.73,86100.0,14.1667,14.2228,14.1667,14.1987,86100.0
2008-02-19 15:40:00,17.73,17.76,17.71,17.71,103200.0,14.1987,14.2228,14.1827,14.1827,103200.0
2008-02-19 15:45:00,17.71,17.72,17.68,17.68,112800.0,14.1827,14.1907,14.1587,14.1587,112800.0
2008-02-19 15:50:00,17.67,17.72,17.67,17.72,141000.0,14.1507,14.1907,14.1507,14.1907,141000.0
2008-02-19 15:55:00,17.69,17.71,17.67,17.71,124500.0,14.1667,14.1827,14.1507,14.1827,124500.0
2008-02-20 09:30:00,17.48,17.58,17.48,17.58,78900.0,13.9985,14.0786,13.9985,14.0786,78900.0
2008-02-20 09:35:00,17.58,17.73,17.58,17.71,63300.0,14.0786,14.1987,14.0786,14.1827,63300.0
2008-02-20 09:40:00,17.71,17.71,17.65,17.67,81900.0,14.1827,14.1827,14.1347,14.1507,81900.0
2008-02-20 09:45:00,17.69,17.7,17.62,17.63,88800.0,14.1667,14.1747,14.1106,14.1187,88800.0
2008-02-20 09:50:00,17.63,17.68,17.63,17.66,64200.0,14.1187,14.1587,14.1187,14.1427,64200.0
2008-02-20 09:55:00,17.67,17.67,17.63,17.65,73800.0,14.1507,14.1507,14.1187,14.1347,73800.0
2008-02-20 10:00:00,17.63,17.64,17.6,17.6,72900.0,14.1187,14.1267,14.0946,14.0946,72900.0
2008-02-20 10:05:00,17.6,17.6,17.57,17.57,62400.0,14.0946,14.0946,14.0706,14.0706,62400.0
2008-02-20 10:10:00,17.57,17.6,17.57,17.59,109500.0,14.0706,14.0946,14.0706,14.0866,109500.0
2008-02-20 10:15:00,17.58,17.62,17.57,17.62,146100.0,14.0786,14.1106,14.0706,14.1106,146100.0
2008-02-20 10:20:00,17.62,17.65,17.6,17.65,178200.0,14.1106,14.1347,14.0946,14.1347,178200.0
2008-02-20 10:25:00,17.65,17.65,17.61,17.63,123900.0,14.1347,14.1347,14.1026,14.1187,123900.0
2008-02-20 10:30:00,17.63,17.64,17.59,17.61,106500.0,14.1187,14.1267,14.0866,14.1026,106500.0
2008-02-20 10:35:00,17.6,17.62,17.57,17.61,78300.0,14.0946,14.1106,14.0706,14.1026,78300.0
2008-02-20 10:40:00,17.61,17.64,17.6,17.63,114900.0,14.1026,14.1267,14.0946,14.1187,114900.0
2008-02-20 10:45:00,17.63,17.65,17.6,17.6,72600.0,14.1187,14.1347,14.0946,14.0946,72600.0
2008-02-20 10:50:00,17.6,17.63,17.58,17.59,59100.0,14.0946,14.1187,14.0786,14.0866,59100.0
2008-02-20 10:55:00,17.59,17.6,17.55,17.57,98100.0,14.0866,14.0946,14.0546,14.0706,98100.0
2008-02-20 11:00:00,17.57,17.6,17.56,17.58,72600.0,14.0706,14.0946,14.0626,14.0786,72600.0
2008-02-20 11:05:00,17.59,17.63,17.57,17.62,93000.0,14.0866,14.1187,14.0706,14.1106,93000.0
2008-02-20 11:10:00,17.62,17.63,17.6,17.62,111600.0,14.1106,14.1187,14.0946,14.1106,111600.0
2008-02-20 11:15:00,17.61,17.65,17.6,17.63,74100.0,14.1026,14.1347,14.0946,14.1187,74100.0
2008-02-20 11:20:00,17.63,17.64,17.61,17.63,124200.0,14.1187,14.1267,14.1026,14.1187,124200.0
2008-02-20 11:25:00,17.63,17.64,17.62,17.64,104100.0,14.1187,14.1267,14.1106,14.1267,104100.0
2008-02-20 11:30:00,17.64,17.65,17.61,17.62,56700.0,14.1267,14.1347,14.1026,14.1106,56700.0
2008-02-20 11:35:00,17.62,17.62,17.58,17.58,81600.0,14.1106,14.1106,14.0786,14.0786,81600.0
2008-02-20 11:40:00,17.58,17.62,17.57,17.62,48000.0,14.0786,14.1106,14.0706,14.1106,48000.0
2008-02-20 11:45:00,17.61,17.62,17.59,17.6,171600.0,14.1026,14.1106,14.0866,14.0946,171600.0
2008-02-20 11:50:00,17.61,17.62,17.6,17.62,54300.0,14.1026,14.1106,14.0946,14.1106,54300.0
2008-02-20 11:55:00,17.62,17.63,17.58,17.58,99900.0,14.1106,14.1187,14.0786,14.0786,99900.0
2008-02-20 12:00:00,17.58,17.63,17.58,17.61,173700.0,14.0786,14.1187,14.0786,14.1026,173700.0
2008-02-20 12:05:00,17.62,17.64,17.61,17.63,137100.0,14.1106,14.1267,14.1026,14.1187,137100.0
2008-02-20 12:10:00,17.63,17.66,17.63,17.65,121500.0,14.1187,14.1427,14.1187,14.1347,121500.0
2008-02-20 12:15:00,17.65,17.66,17.64,17.66,113400.0,14.1347,14.1427,14.1267,14.1427,113400.0
2008-02-20 12:20:00,17.66,17.69,17.66,17.67,194700.0,14.1427,14.1667,14.1427,14.1507,194700.0
2008-02-20 12:25:00,17.67,17.72,17.67,17.71,54000.0,14.1507,14.1907,14.1507,14.1827,54000.0
2008-02-20 12:30:00,17.71,17.77,17.71,17.74,57000.0,14.1827,14.2308,14.1827,14.2067,57000.0
2008-02-20 12:35:00,17.74,17.78,17.72,17.77,52800.0,14.2067,14.2388,14.1907,14.2308,52800.0
2008-02-20 12:40:00,17.77,17.78,17.75,17.75,43200.0,14.2308,14.2388,14.2148,14.2148,43200.0
2008-02-20 12:45:00,17.75,17.77,17.74,17.75,26400.0,14.2148,14.2308,14.2067,14.2148,26400.0
2008-02-20 12:50:00,17.74,17.79,17.7,17.72,60900.0,14.2067,14.2468,14.1747,14.1907,60900.0
2008-02-20 12:55:00,17.71,17.75,17.71,17.71,43500.0,14.1827,14.2148,14.1827,14.1827,43500.0
2008-02-20 13:00:00,17.71,17.75,17.71,17.74,83100.0,14.1827,14.2148,14.1827,14.2067,83100.0
2008-02-20 13:05:00,17.75,17.78,17.73,17.73,123000.0,14.2148,14.2388,14.1987,14.1987,123000.0
2008-02-20 13:10:00,17.73,17.77,17.73,17.73,39600.0,14.1987,14.2308,14.1987,14.1987,39600.0
2008-02-20 13:15:00,17.73,17.74,17.71,17.73,36900.0,14.1987,14.2067,14.1827,14.1987,36900.0
2008-02-20 13:20:00,17.73,17.74,17.69,17.7,178800.0,14.1987,14.2067,14.1667,14.1747,178800.0
2008-02-20 13:25:00,17.69,17.7,17.68,17.69,41400.0,14.1667,14.1747,14.1587,14.1667,41400.0
2008-02-20 13:30:00,17.68,17.69,17.65,17.68,146100.0,14.1587,14.1667,14.1347,14.1587,146100.0
2008-02-20 13:35:00,17.69,17.69,17.65,17.67,70800.0,14.1667,14.1667,14.1347,14.1507,70800.0
2008-02-20 13:40:00,17.67,17.69,17.64,17.67,110400.0,14.1507,14.1667,14.1267,14.1507,110400.0
2008-02-20 13:45:00,17.67,17.67,17.64,17.64,129300.0,14.1507,14.1507,14.1267,14.1267,129300.0
2008-02-20 13:50:00,17.65,17.69,17.65,17.67,187200.0,14.1347,14.1667,14.1347,14.1507,187200.0
2008-02-20 13:55:00,17.67,17.7,17.65,17.67,131400.0,14.1507,14.1747,14.1347,14.1507,131400.0
2008-02-20 14:00:00,17.67,17.7,17.61,17.67,220200.0,14.1507,14.1747,14.1026,14.1507,220200.0
2008-02-20 14:05:00,17.67,17.72,17.67,17.71,91500.0,14.1507,14.1907,14.1507,14.1827,91500.0
2008-02-20 14:10:00,17.69,17.71,17.64,17.65,65100.0,14.1667,14.1827,14.1267,14.1347,65100.0
2008-02-20 14:15:00,17.65,17.68,17.6,17.63,87600.0,14.1347,14.1587,14.0946,14.1187,87600.0
2008-02-20 14:20:00,17.62,17.66,17.59,17.64,94500.0,14.1106,14.1427,14.0866,14.1267,94500.0
2008-02-20 14:25:00,17.65,17.67,17.62,17.63,118500.0,14.1347,14.1507,14.1106,14.1187,118500.0
2008-02-20 14:30:00,17.62,17.66,17.62,17.64,97200.0,14.1106,14.1427,14.1106,14.1267,97200.0
2008-02-20 14:35:00,17.64,17.66,17.61,17.63,84600.0,14.1267,14.1427,14.1026,14.1187,84600.0
2008-02-20 14:40:00,17.63,17.64,17.61,17.62,79200.0,14.1187,14.1267,14.1026,14.1106,79200.0
2008-02-20 14:45:00,17.63,17.67,17.63,17.67,160200.0,14.1187,14.1507,14.1187,14.1507,160200.0
2008-02-20 14:50:00,17.67,17.8,17.66,17.77,135600.0,14.1507,14.2548,14.1427,14.2308,135600.0
2008-02-20 14:55:00,17.77,17.83,17.76,17.81,184200.0,14.2308,14.2788,14.2228,14.2628,184200.0
2008-02-20 15:00:00,17.81,17.81,17.77,17.78,127500.0,14.2628,14.2628,14.2308,14.2388,127500.0
2008-02-20 15:05:00,17.78,17.79,17.74,17.74,51000.0,14.2388,14.2468,14.2067,14.2067,51000.0
2008-02-20 15:10:00,17.74,17.76,17.72,17.72,94200.0,14.2067,14.2228,14.1907,14.1907,94200.0
2008-02-20 15:15:00,17.72,17.74,17.7,17.71,137700.0,14.1907,14.2067,14.1747,14.1827,137700.0
2008-02-20 15:20:00,17.7,17.74,17.67,17.69,140100.0,14.1747,14.2067,14.1507,14.1667,140100.0
2008-02-20 15:25:00,17.69,17.7,17.67,17.67,136500.0,14.1667,14.1747,14.1507,14.1507,136500.0
2008-02-20 15:30:00,17.67,17.71,17.66,17.69,61200.0,14.1507,14.1827,14.1427,14.1667,61200.0
2008-02-20 15:35:00,17.7,17.75,17.69,17.74,97500.0,14.1747,14.2148,14.1667,14.2067,97500.0
2008-02-20 15:40:00,17.74,17.77,17.73,17.73,117900.0,14.2067,14.2308,14.1987,14.1987,117900.0
2008-02-20 15:45:00,17.74,17.74,17.67,17.7,83700.0,14.2067,14.2067,14.1507,14.1747,83700.0
2008-02-20 15:50:00,17.7,17.74,17.68,17.74,82800.0,14.1747,14.2067,14.1587,14.2067,82800.0
2008-02-20 15:55:00,17.74,17.75,17.7,17.75,100500.0,14.2067,14.2148,14.1747,14.2148,100500.0
2008-02-21 09:30:00,18.67,18.84,18.53,18.54,566100.0,14.9515,15.0877,14.8394,14.8474,566100.0
2008-02-21 09:35:00,18.53,18.55,18.22,18.3,403500.0,14.8394,14.8554,14.5911,14.6552,403500.0
2008-02-21 09:40:00,18.3,18.43,18.28,18.33,442500.0,14.6552,14.7593,14.6392,14.6792,442500.0
2008-02-21 09:45:00,18.33,18.33,18.25,18.29,212700.0,14.6792,14.6792,14.6152,14.6472,212700.0
2008-02-21 09:50:00,18.29,18.36,18.27,18.31,269700.0,14.6472,14.7033,14.6312,14.6632,269700.0
2008-02-21 09:55:00,18.3,18.33,18.28,18.3,150600.0,14.6552,14.6792,14.6392,14.6552,150600.0
2008-02-21 10:00:00,18.31,18.31,18.15,18.18,363600.0,14.6632,14.6632,14.5351,14.5591,363600.0
2008-02-21 10:05:00,18.18,18.25,18.15,18.19,173100.0,14.5591,14.6152,14.5351,14.5671,173100.0
2008-02-21 10:10:00,18.19,18.27,18.19,18.22,115200.0,14.5671,14.6312,14.5671,14.5911,115200.0
2008-02-21 10:15:00,18.22,18.29,18.21,18.28,126000.0,14.5911,14.6472,14.5831,14.6392,126000.0
2008-02-21 10:20:00,18.28,18.29,18.24,18.26,103800.0,14.6392,14.6472,14.6072,14.6232,103800.0
2008-02-21 10:25:00,18.26,18.28,18.21,18.24,173100.0,14.6232,14.6392,14.5831,14.6072,173100.0
2008-02-21 10:30:00,18.25,18.28,18.21,18.25,163500.0,14.6152,14.6392,14.5831,14.6152,163500.0
2008-02-21 10:35:00,18.25,18.25,18.21,18.22,73200.0,14.6152,14.6152,14.5831,14.5911,73200.0
2008-02-21 10:40:00,18.21,18.25,18.11,18.12,220800.0,14.5831,14.6152,14.5031,14.5111,220800.0
2008-02-21 10:45:00,18.12,18.16,18.1,18.12,248700.0,14.5111,14.5431,14.495,14.5111,248700.0
2008-02-21 10:50:00,18.12,18.13,18.06,18.07,129000.0,14.5111,14.5191,14.463,14.471,129000.0
2008-02-21 10:55:00,18.07,18.08,18.02,18.02,66900.0,14.471,14.479,14.431,14.431,66900.0
2008-02-21 11:00:00,18.02,18.03,17.99,18.02,110700.0,14.431,14.439,14.407,14.431,110700.0
2008-02-21 11:05:00,18.02,18.06,18.01,18.02,85800.0,14.431,14.463,14.423,14.431,85800.0
2008-02-21 11:10:00,18.02,18.05,18.02,18.04,95400.0,14.431,14.455,14.431,14.447,95400.0
2008-02-21 11:15:00,18.03,18.1,18.02,18.08,74700.0,14.439,14.495,14.431,14.479,74700.0
2008-02-21 11:20:00,18.08,18.13,18.07,18.09,136800.0,14.479,14.5191,14.471,14.487,136800.0
2008-02-21 11:25:00,18.08,18.1,18.07,18.08,123300.0,14.479,14.495,14.471,14.479,123300.0
2008-02-21 11:30:00,18.08,18.1,18.08,18.08,105000.0,14.479,14.495,14.479,14.479,105000.0
2008-02-21 11:35:00,18.08,18.12,18.08,18.1,83700.0,14.479,14.5111,14.479,14.495,83700.0
2008-02-21 11:40:00,18.1,18.15,18.08,18.15,65700.0,14.495,14.5351,14.479,14.5351,65700.0
2008-02-21 11:45:00,18.14,18.2,18.14,18.16,51300.0,14.5271,14.5751,14.5271,14.5431,51300.0
2008-02-21 11:50:00,18.16,18.17,18.1,18.13,363900.0,14.5431,14.5511,14.495,14.5191,363900.0
2008-02-21 11:55:00,18.13,18.17,18.12,18.16,72000.0,14.5191,14.5511,14.5111,14.5431,72000.0
2008-02-21 12:00:00,18.16,18.2,18.14,18.2,75000.0,14.5431,14.5751,14.5271,14.5751,75000.0
2008-02-21 12:05:00,18.2,18.23,18.15,18.16,261900.0,14.5751,14.5992,14.5351,14.5431,261900.0
2008-02-21 12:10:00,18.15,18.17,18.13,18.16,68700.0,14.5351,14.5511,14.5191,14.5431,68700.0
2008-02-21 12:15:00,18.15,18.15,18.08,18.1,91500.0,14.5351,14.5351,14.479,14.495,91500.0
2008-02-21 12:20:00,18.09,18.1,18.08,18.09,112200.0,14.487,14.495,14.479,14.487,112200.0
2008-02-21 12:25:00,18.09,18.11,18.08,18.09,106500.0,14.487,14.5031,14.479,14.487,106500.0
2008-02-21 12:30:00,18.09,18.1,18.07,18.08,108600.0,14.487,14.495,14.471,14.479,108600.0
2008-02-21 12:35:00,18.09,18.11,18.08,18.11,58200.0,14.487,14.5031,14.479,14.5031,58200.0
2008-02-21 12:40:00,18.11,18.16,18.08,18.13,82200.0,14.5031,14.5431,14.479,14.5191,82200.0
2008-02-21 12:45:00,18.13,18.15,18.09,18.09,82800.0,14.5191,14.5351,14.487,14.487,82800.0
2008-02-21 12:50:00,18.09,18.15,18.08,18.11,79800.0,14.487,14.5351,14.479,14.5031,79800.0
2008-02-21 12:55:00,18.11,18.16,18.11,18.14,32700.0,14.5031,14.5431,14.5031,14.5271,32700.0
2008-02-21 13:00:00,18.14,18.15,18.08,18.08,77400.0,14.5271,14.5351,14.479,14.479,77400.0
2008-02-21 13:05:00,18.09,18.12,18.08,18.11,76200.0,14.487,14.5111,14.479,14.5031,76200.0
2008-02-21 13:10:00,18.11,18.11,18.04,18.05,100500.0,14.5031,14.5031,14.447,14.455,100500.0
2008-02-21 13:15:00,18.05,18.06,18.04,18.05,38100.0,14.455,14.463,14.447,14.455,38100.0
2008-02-21 13:20:00,18.04,18.11,18.04,18.1,85800.0,14.447,14.5031,14.447,14.495,85800.0
2008-02-21 13:25:00,18.11,18.11,18.07,18.09,147300.0,14.5031,14.5031,14.471,14.487,147300.0
2008-02-21 13:30:00,18.1,18.11,18.08,18.09,50100.0,14.495,14.5031,14.479,14.487,50100.0
2008-02-21 13:35:00,18.09,18.1,18.06,18.07,129000.0,14.487,14.495,14.463,14.471,129000.0
2008-02-21 13:40:00,18.06,18.1,18.06,18.07,73500.0,14.463,14.495,14.463,14.471,73500.0
2008-02-21 13:45:00,18.07,18.08,18.03,18.04,114600.0,14.471,14.479,14.439,14.447,114600.0
2008-02-21 13:50:00,18.04,18.05,18.0,18.03,91800.0,14.447,14.455,14.415,14.439,91800.0
2008-02-21 13:55:00,18.03,18.06,18.03,18.06,126900.0,14.439,14.463,14.439,14.463,126900.0
2008-02-21 14:00:00,18.06,18.07,18.05,18.07,81900.0,14.463,14.471,14.455,14.471,81900.0
2008-02-21 14:05:00,18.06,18.08,18.05,18.08,100200.0,14.463,14.479,14.455,14.479,100200.0
2008-02-21 14:10:00,18.07,18.13,18.07,18.12,177000.0,14.471,14.5191,14.471,14.5111,177000.0
2008-02-21 14:15:00,18.12,18.14,18.09,18.14,110100.0,14.5111,14.5271,14.487,14.5271,110100.0
2008-02-21 14:20:00,18.14,18.22,18.13,18.21,137100.0,14.5271,14.5911,14.5191,14.5831,137100.0
2008-02-21 14:25:00,18.21,18.23,18.18,18.2,183000.0,14.5831,14.5992,14.5591,14.5751,183000.0
2008-02-21 14:30:00,18.2,18.22,18.17,18.17,84000.0,14.5751,14.5911,14.5511,14.5511,84000.0
2008-02-21 14:35:00,18.18,18.22,18.14,18.14,109500.0,14.5591,14.5911,14.5271,14.5271,109500.0
2008-02-21 14:40:00,18.15,18.16,18.1,18.15,105300.0,14.5351,14.5431,14.495,14.5351,105300.0
2008-02-21 14:45:00,18.15,18.17,18.13,18.14,48000.0,14.5351,14.5511,14.5191,14.5271,48000.0
2008-02-21 14:50:00,18.14,18.19,18.14,18.17,52500.0,14.5271,14.5671,14.5271,14.5511,52500.0
2008-02-21 14:55:00,18.17,18.2,18.15,18.19,126900.0,14.5511,14.5751,14.5351,14.5671,126900.0
2008-02-21 15:00:00,18.19,18.19,18.16,18.16,154200.0,14.5671,14.5671,14.5431,14.5431,154200.0
2008-02-21 15:05:00,18.16,18.18,18.15,18.18,206400.0,14.5431,14.5591,14.5351,14.5591,206400.0
2008-02-21 15:10:00,18.18,18.19,18.14,18.15,140100.0,14.5591,14.5671,14.5271,14.5351,140100.0
2008-02-21 15:15:00,18.15,18.15,18.11,18.13,148200.0,14.5351,14.5351,14.5031,14.5191,148200.0
2008-02-21 15:20:00,18.13,18.16,18.09,18.15,129300.0,14.5191,14.5431,14.487,14.5351,129300.0
2008-02-21 15:25:00,18.14,18.16,18.07,18.07,180000.0,14.5271,14.5431,14.471,14.471,180000.0
2008-02-21 15:30:00,18.07,18.09,18.06,18.08,185100.0,14.471,14.487,14.463,14.479,185100.0
2008-02-21 15:35:00,18.07,18.11,18.05,18.07,149400.0,14.471,14.5031,14.455,14.471,149400.0
2008-02-21 15:40:00,18.08,18.13,18.05,18.13,172200.0,14.479,14.5191,14.455,14.5191,172200.0
2008-02-21 15:45:00,18.12,18.18,18.11,18.15,281400.0,14.5111,14.5591,14.5031,14.5351,281400.0
2008-02-21 15:50:00,18.15,18.2,18.12,18.19,272100.0,14.5351,14.5751,14.5111,14.5671,272100.0
2008-02-21 15:55:00,18.19,18.3,18.19,18.23,378300.0,14.5671,14.6552,14.5671,14.5992,378300.0
2008-02-22 09:30:00,18.25,18.28,18.17,18.2,57300.0,14.6152,14.6392,14.5511,14.5751,57300.0
2008-02-22 09:35:00,18.18,18.19,18.1,18.13,46500.0,14.5591,14.5671,14.495,14.5191,46500.0
2008-02-22 09:40:00,18.13,18.15,18.04,18.04,30300.0,14.5191,14.5351,14.447,14.447,30300.0
2008-02-22 09:45:00,18.05,18.13,18.05,18.05,67200.0,14.455,14.5191,14.455,14.455,67200.0
2008-02-22 09:50:00,18.06,18.08,18.01,18.02,56700.0,14.463,14.479,14.423,14.431,56700.0
2008-02-22 09:55:00,18.02,18.05,18.0,18.05,63900.0,14.431,14.455,14.415,14.455,63900.0
2008-02-22 10:00:00,18.05,18.06,17.98,17.99,159900.0,14.455,14.463,14.3989,14.407,159900.0
2008-02-22 10:05:00,17.99,18.0,17.93,18.0,126000.0,14.407,14.415,14.3589,14.415,126000.0
2008-02-22 10:10:00,18.0,18.0,17.91,17.93,113400.0,14.415,14.415,14.3429,14.3589,113400.0
2008-02-22 10:15:00,17.94,17.96,17.9,17.94,83700.0,14.3669,14.3829,14.3349,14.3669,83700.0
2008-02-22 10:20:00,17.94,17.94,17.87,17.91,130800.0,14.3669,14.3669,14.3109,14.3429,130800.0
2008-02-22 10:25:00,17.91,17.95,17.87,17.95,117300.0,14.3429,14.3749,14.3109,14.3749,117300.0
2008-02-22 10:30:00,17.96,17.97,17.88,17.88,111300.0,14.3829,14.3909,14.3189,14.3189,111300.0
2008-02-22 10:35:00,17.89,17.93,17.89,17.9,92100.0,14.3269,14.3589,14.3269,14.3349,92100.0
2008-02-22 10:40:00,17.9,18.02,17.9,18.02,129600.0,14.3349,14.431,14.3349,14.431,129600.0
2008-02-22 10:45:00,18.01,18.09,18.01,18.06,100200.0,14.423,14.487,14.423,14.463,100200.0
2008-02-22 10:50:00,18.04,18.06,18.01,18.02,37200.0,14.447,14.463,14.423,14.431,37200.0
2008-02-22 10:55:00,18.02,18.02,17.98,17.98,35400.0,14.431,14.431,14.3989,14.3989,35400.0
2008-02-22 11:00:00,17.99,18.01,17.97,17.97,49200.0,14.407,14.423,14.3909,14.3909,49200.0
2008-02-22 11:05:00,17.97,17.97,17.95,17.95,37200.0,14.3909,14.3909,14.3749,14.3749,37200.0
2008-02-22 11:10:00,17.95,17.95,17.93,17.95,57300.0,14.3749,14.3749,14.3589,14.3749,57300.0
2008-02-22 11:15:00,17.95,18.01,17.95,17.96,30000.0,14.3749,14.423,14.3749,14.3829,30000.0
2008-02-22 11:20:00,17.96,17.99,17.93,17.99,52200.0,14.3829,14.407,14.3589,14.407,52200.0
2008-02-22 11:25:00,17.99,18.07,17.99,18.04,90000.0,14.407,14.471,14.407,14.447,90000.0
2008-02-22 11:30:00,18.04,18.07,18.02,18.07,40800.0,14.447,14.471,14.431,14.471,40800.0
2008-02-22 11:35:00,18.07,18.1,18.05,18.08,47100.0,14.471,14.495,14.455,14.479,47100.0
2008-02-22 11:40:00,18.08,18.08,18.0,18.02,52500.0,14.479,14.479,14.415,14.431,52500.0
2008-02-22 11:45:00,18.02,18.05,18.0,18.05,45900.0,14.431,14.455,14.415,14.455,45900.0
2008-02-22 11:50:00,18.04,18.06,18.04,18.06,31200.0,14.447,14.463,14.447,14.463,31200.0
2008-02-22 11:55:00,18.05,18.06,18.0,18.01,36300.0,14.455,14.463,14.415,14.423,36300.0
2008-02-22 12:00:00,18.01,18.03,18.0,18.0,49800.0,14.423,14.439,14.415,14.415,49800.0
2008-02-22 12:05:00,18.0,18.05,18.0,18.05,84300.0,14.415,14.455,14.415,14.455,84300.0
2008-02-22 12:10:00,18.05,18.05,17.99,18.03,149100.0,14.455,14.455,14.407,14.439,149100.0
2008-02-22 12:15:00,18.03,18.04,17.99,18.0,72300.0,14.439,14.447,14.407,14.415,72300.0
2008-02-22 12:20:00,18.01,18.02,17.96,17.98,109800.0,14.423,14.431,14.3829,14.3989,109800.0
2008-02-22 12:25:00,17.98,18.01,17.97,17.97,98100.0,14.3989,14.423,14.3909,14.3909,98100.0
2008-02-22 12:30:00,17.98,17.98,17.93,17.95,69000.0,14.3989,14.3989,14.3589,14.3749,69000.0
2008-02-22 12:35:00,17.95,18.0,17.95,17.97,81900.0,14.3749,14.415,14.3749,14.3909,81900.0
2008-02-22 12:40:00,17.98,17.98,17.95,17.97,51900.0,14.3989,14.3989,14.3749,14.3909,51900.0
2008-02-22 12:45:00,17.98,17.99,17.95,17.95,57000.0,14.3989,14.407,14.3749,14.3749,57000.0
2008-02-22 12:50:00,17.96,17.96,17.95,17.95,85200.0,14.3829,14.3829,14.3749,14.3749,85200.0
2008-02-22 12:55:00,17.95,17.98,17.95,17.96,47400.0,14.3749,14.3989,14.3749,14.3829,47400.0
2008-02-22 13:00:00,17.95,17.96,17.95,17.96,68100.0,14.3749,14.3829,14.3749,14.3829,68100.0
2008-02-22 13:05:00,17.96,17.97,17.95,17.96,80700.0,14.3829,14.3909,14.3749,14.3829,80700.0
2008-02-22 13:10:00,17.96,17.97,17.95,17.95,26100.0,14.3829,14.3909,14.3749,14.3749,26100.0
2008-02-22 13:15:00,17.95,18.0,17.94,18.0,44400.0,14.3749,14.415,14.3669,14.415,44400.0
2008-02-22 13:20:00,18.0,18.01,17.97,17.97,25500.0,14.415,14.423,14.3909,14.3909,25500.0
2008-02-22 13:25:00,17.97,18.0,17.96,17.96,82200.0,14.3909,14.415,14.3829,14.3829,82200.0
2008-02-22 13:30:00,17.95,17.98,17.94,17.95,80400.0,14.3749,14.3989,14.3669,14.3749,80400.0
2008-02-22 13:35:00,17.94,17.97,17.93,17.93,48300.0,14.3669,14.3909,14.3589,14.3589,48300.0
2008-02-22 13:40:00,17.94,18.0,17.93,17.98,215100.0,14.3669,14.415,14.3589,14.3989,215100.0
2008-02-22 13:45:00,17.98,18.06,17.98,18.04,107400.0,14.3989,14.463,14.3989,14.447,107400.0
2008-02-22 13:50:00,18.04,18.04,17.97,18.0,51000.0,14.447,14.447,14.3909,14.415,51000.0
2008-02-22 13:55:00,18.0,18.03,17.97,17.99,68700.0,14.415,14.439,14.3909,14.407,68700.0
2008-02-22 14:00:00,17.99,18.01,17.95,17.96,73200.0,14.407,14.423,14.3749,14.3829,73200.0
2008-02-22 14:05:00,17.98,18.01,17.96,18.0,83100.0,14.3989,14.423,14.3829,14.415,83100.0
2008-02-22 14:10:00,18.0,18.01,17.95,17.97,82200.0,14.415,14.423,14.3749,14.3909,82200.0
2008-02-22 14:15:00,17.97,18.0,17.95,17.99,68100.0,14.3909,14.415,14.3749,14.407,68100.0
2008-02-22 14:20:00,17.99,18.0,17.96,17.98,91800.0,14.407,14.415,14.3829,14.3989,91800.0
2008-02-22 14:25:00,17.97,17.99,17.95,17.97,69000.0,14.3909,14.407,14.3749,14.3909,69000.0
2008-02-22 14:30:00,17.97,17.99,17.96,17.96,88200.0,14.3909,14.407,14.3829,14.3829,88200.0
2008-02-22 14:35:00,17.96,17.98,17.95,17.95,96300.0,14.3829,14.3989,14.3749,14.3749,96300.0
2008-02-22 14:40:00,17.96,18.01,17.95,18.0,87600.0,14.3829,14.423,14.3749,14.415,87600.0
2008-02-22 14:45:00,18.0,18.0,17.97,18.0,49500.0,14.415,14.415,14.3909,14.415,49500.0
2008-02-22 14:50:00,18.01,18.01,17.97,17.97,51300.0,14.423,14.423,14.3909,14.3909,51300.0
2008-02-22 14:55:00,17.97,18.02,17.97,18.0,73200.0,14.3909,14.431,14.3909,14.415,73200.0
2008-02-22 15:00:00,18.0,18.04,18.0,18.04,96900.0,14.415,14.447,14.415,14.447,96900.0
2008-02-22 15:05:00,18.04,18.07,18.03,18.06,235200.0,14.447,14.471,14.439,14.463,235200.0
2008-02-22 15:10:00,18.06,18.06,18.02,18.05,188400.0,14.463,14.463,14.431,14.455,188400.0
2008-02-22 15:15:00,18.04,18.05,18.0,18.01,224400.0,14.447,14.455,14.415,14.423,224400.0
2008-02-22 15:20:00,18.01,18.02,17.99,18.02,180600.0,14.423,14.431,14.407,14.431,180600.0
2008-02-22 15:25:00,18.01,18.07,18.0,18.07,153000.0,14.423,14.471,14.415,14.471,153000.0
2008-02-22 15:30:00,18.07,18.16,18.04,18.16,207600.0,14.471,14.5431,14.447,14.5431,207600.0
2008-02-22 15:35:00,18.17,18.23,18.15,18.21,168600.0,14.5511,14.5992,14.5351,14.5831,168600.0
2008-02-22 15:40:00,18.21,18.24,18.16,18.19,98700.0,14.5831,14.6072,14.5431,14.5671,98700.0
2008-02-22 15:45:00,18.19,18.24,18.17,18.23,102000.0,14.5671,14.6072,14.5511,14.5992,102000.0
2008-02-22 15:50:00,18.22,18.23,18.15,18.23,136800.0,14.5911,14.5992,14.5351,14.5992,136800.0
2008-02-22 15:55:00,18.23,18.24,18.15,18.19,291600.0,14.5992,14.6072,14.5351,14.5671,291600.0
2008-02-25 09:30:00,18.23,18.23,18.05,18.2,81600.0,14.5992,14.5992,14.455,14.5751,81600.0
2008-02-25 09:35:00,18.2,18.24,18.15,18.16,40200.0,14.5751,14.6072,14.5351,14.5431,40200.0
2008-02-25 09:40:00,18.15,18.17,18.12,18.16,57000.0,14.5351,14.5511,14.5111,14.5431,57000.0
2008-02-25 09:45:00,18.16,18.16,18.13,18.16,45600.0,14.5431,14.5431,14.5191,14.5431,45600.0
2008-02-25 09:50:00,18.15,18.2,18.13,18.14,117300.0,14.5351,14.5751,14.5191,14.5271,117300.0
2008-02-25 09:55:00,18.15,18.18,18.11,18.16,77400.0,14.5351,14.5591,14.5031,14.5431,77400.0
2008-02-25 10:00:00,18.17,18.25,18.17,18.23,238800.0,14.5511,14.6152,14.5511,14.5992,238800.0
2008-02-25 10:05:00,18.24,18.25,18.18,18.23,117300.0,14.6072,14.6152,14.5591,14.5992,117300.0
2008-02-25 10:10:00,18.23,18.32,18.22,18.3,113100.0,14.5992,14.6712,14.5911,14.6552,113100.0
2008-02-25 10:15:00,18.31,18.33,18.27,18.31,148800.0,14.6632,14.6792,14.6312,14.6632,148800.0
2008-02-25 10:20:00,18.31,18.32,18.26,18.27,66000.0,14.6632,14.6712,14.6232,14.6312,66000.0
2008-02-25 10:25:00,18.27,18.33,18.26,18.32,89400.0,14.6312,14.6792,14.6232,14.6712,89400.0
2008-02-25 10:30:00,18.32,18.33,18.28,18.28,61200.0,14.6712,14.6792,14.6392,14.6392,61200.0
2008-02-25 10:35:00,18.28,18.31,18.26,18.27,71700.0,14.6392,14.6632,14.6232,14.6312,71700.0
2008-02-25 10:40:00,18.26,18.32,18.25,18.32,70500.0,14.6232,14.6712,14.6152,14.6712,70500.0
2008-02-25 10:45:00,18.32,18.33,18.31,18.33,146400.0,14.6712,14.6792,14.6632,14.6792,146400.0
2008-02-25 10:50:00,18.33,18.35,18.31,18.31,120900.0,14.6792,14.6953,14.6632,14.6632,120900.0
2008-02-25 10:55:00,18.32,18.34,18.3,18.34,131400.0,14.6712,14.6872,14.6552,14.6872,131400.0
2008-02-25 11:00:00,18.34,18.38,18.32,18.35,56100.0,14.6872,14.7193,14.6712,14.6953,56100.0
2008-02-25 11:05:00,18.35,18.4,18.34,18.38,63600.0,14.6953,14.7353,14.6872,14.7193,63600.0
2008-02-25 11:10:00,18.38,18.44,18.37,18.39,100200.0,14.7193,14.7673,14.7113,14.7273,100200.0
2008-02-25 11:15:00,18.39,18.4,18.37,18.4,53400.0,14.7273,14.7353,14.7113,14.7353,53400.0
2008-02-25 11:20:00,18.4,18.43,18.4,18.41,97500.0,14.7353,14.7593,14.7353,14.7433,97500.0
2008-02-25 11:25:00,18.42,18.44,18.39,18.41,41400.0,14.7513,14.7673,14.7273,14.7433,41400.0
2008-02-25 11:30:00,18.42,18.42,18.38,18.41,70800.0,14.7513,14.7513,14.7193,14.7433,70800.0
2008-02-25 11:35:00,18.41,18.42,18.37,18.39,76200.0,14.7433,14.7513,14.7113,14.7273,76200.0
2008-02-25 11:40:00,18.39,18.43,18.39,18.42,55200.0,14.7273,14.7593,14.7273,14.7513,55200.0
2008-02-25 11:45:00,18.42,18.44,18.4,18.41,43200.0,14.7513,14.7673,14.7353,14.7433,43200.0
2008-02-25 11:50:00,18.4,18.47,18.37,18.38,55500.0,14.7353,14.7914,14.7113,14.7193,55500.0
2008-02-25 11:55:00,18.38,18.39,18.37,18.38,68100.0,14.7193,14.7273,14.7113,14.7193,68100.0
2008-02-25 12:00:00,18.37,18.39,18.37,18.38,72600.0,14.7113,14.7273,14.7113,14.7193,72600.0
2008-02-25 12:05:00,18.38,18.44,18.37,18.42,78600.0,14.7193,14.7673,14.7113,14.7513,78600.0
2008-02-25 12:10:00,18.42,18.44,18.41,18.42,64200.0,14.7513,14.7673,14.7433,14.7513,64200.0
2008-02-25 12:15:00,18.42,18.42,18.37,18.38,64800.0,14.7513,14.7513,14.7113,14.7193,64800.0
2008-02-25 12:20:00,18.39,18.39,18.37,18.37,55200.0,14.7273,14.7273,14.7113,14.7113,55200.0
2008-02-25 12:25:00,18.37,18.4,18.37,18.38,84000.0,14.7113,14.7353,14.7113,14.7193,84000.0
2008-02-25 12:30:00,18.39,18.4,18.37,18.39,63300.0,14.7273,14.7353,14.7113,14.7273,63300.0
2008-02-25 12:35:00,18.39,18.4,18.37,18.38,53400.0,14.7273,14.7353,14.7113,14.7193,53400.0
2008-02-25 12:40:00,18.38,18.4,18.36,18.39,73500.0,14.7193,14.7353,14.7033,14.7273,73500.0
2008-02-25 12:45:00,18.39,18.4,18.37,18.39,104700.0,14.7273,14.7353,14.7113,14.7273,104700.0
2008-02-25 12:50:00,18.4,18.4,18.37,18.37,78000.0,14.7353,14.7353,14.7113,14.7113,78000.0
2008-02-25 12:55:00,18.37,18.37,18.34,18.36,78900.0,14.7113,14.7113,14.6872,14.7033,78900.0
2008-02-25 13:00:00,18.35,18.36,18.31,18.34,51600.0,14.6953,14.7033,14.6632,14.6872,51600.0
2008-02-25 13:05:00,18.34,18.39,18.33,18.35,78600.0,14.6872,14.7273,14.6792,14.6953,78600.0
2008-02-25 13:10:00,18.35,18.36,18.31,18.31,123000.0,14.6953,14.7033,14.6632,14.6632,123000.0
2008-02-25 13:15:00,18.32,18.35,18.31,18.31,140100.0,14.6712,14.6953,14.6632,14.6632,140100.0
2008-02-25 13:20:00,18.31,18.33,18.3,18.31,88200.0,14.6632,14.6792,14.6552,14.6632,88200.0
2008-02-25 13:25:00,18.3,18.3,18.26,18.29,43200.0,14.6552,14.6552,14.6232,14.6472,43200.0
2008-02-25 13:30:00,18.29,18.31,18.24,18.24,124200.0,14.6472,14.6632,14.6072,14.6072,124200.0
2008-02-25 13:35:00,18.23,18.26,18.22,18.26,104100.0,14.5992,14.6232,14.5911,14.6232,104100.0
2008-02-25 13:40:00,18.25,18.29,18.23,18.28,72300.0,14.6152,14.6472,14.5992,14.6392,72300.0
2008-02-25 13:45:00,18.28,18.29,18.25,18.26,127800.0,14.6392,14.6472,14.6152,14.6232,127800.0
2008-02-25 13:50:00,18.26,18.3,18.26,18.27,109200.0,14.6232,14.6552,14.6232,14.6312,109200.0
2008-02-25 13:55:00,18.27,18.31,18.27,18.29,58800.0,14.6312,14.6632,14.6312,14.6472,58800.0
2008-02-25 14:00:00,18.29,18.29,18.26,18.27,46800.0,14.6472,14.6472,14.6232,14.6312,46800.0
2008-02-25 14:05:00,18.28,18.29,18.25,18.25,51000.0,14.6392,14.6472,14.6152,14.6152,51000.0
2008-02-25 14:10:00,18.27,18.32,18.26,18.32,73200.0,14.6312,14.6712,14.6232,14.6712,73200.0
2008-02-25 14:15:00,18.32,18.34,18.28,18.29,60300.0,14.6712,14.6872,14.6392,14.6472,60300.0
2008-02-25 14:20:00,18.3,18.34,18.28,18.3,66000.0,14.6552,14.6872,14.6392,14.6552,66000.0
2008-02-25 14:25:00,18.3,18.4,18.28,18.37,131400.0,14.6552,14.7353,14.6392,14.7113,131400.0
2008-02-25 14:30:00,18.39,18.42,18.35,18.37,143100.0,14.7273,14.7513,14.6953,14.7113,143100.0
2008-02-25 14:35:00,18.36,18.36,18.3,18.33,180600.0,14.7033,14.7033,14.6552,14.6792,180600.0
2008-02-25 14:40:00,18.33,18.35,18.28,18.29,102600.0,14.6792,14.6953,14.6392,14.6472,102600.0
2008-02-25 14:45:00,18.28,18.32,18.25,18.27,90600.0,14.6392,14.6712,14.6152,14.6312,90600.0
2008-02-25 14:50:00,18.27,18.29,18.23,18.27,131700.0,14.6312,14.6472,14.5992,14.6312,131700.0
2008-02-25 14:55:00,18.27,18.29,18.25,18.29,141600.0,14.6312,14.6472,14.6152,14.6472,141600.0
2008-02-25 15:00:00,18.29,18.32,18.28,18.31,152700.0,14.6472,14.6712,14.6392,14.6632,152700.0
2008-02-25 15:05:00,18.31,18.33,18.28,18.28,188700.0,14.6632,14.6792,14.6392,14.6392,188700.0
2008-02-25 15:10:00,18.28,18.32,18.25,18.3,192300.0,14.6392,14.6712,14.6152,14.6552,192300.0
2008-02-25 15:15:00,18.3,18.39,18.3,18.36,94200.0,14.6552,14.7273,14.6552,14.7033,94200.0
2008-02-25 15:20:00,18.35,18.4,18.33,18.37,90900.0,14.6953,14.7353,14.6792,14.7113,90900.0
2008-02-25 15:25:00,18.38,18.44,18.37,18.44,80700.0,14.7193,14.7673,14.7113,14.7673,80700.0
2008-02-25 15:30:00,18.43,18.48,18.41,18.42,122100.0,14.7593,14.7994,14.7433,14.7513,122100.0
2008-02-25 15:35:00,18.42,18.53,18.42,18.51,133800.0,14.7513,14.8394,14.7513,14.8234,133800.0
2008-02-25 15:40:00,18.51,18.55,18.49,18.49,92400.0,14.8234,14.8554,14.8074,14.8074,92400.0
2008-02-25 15:45:00,18.49,18.51,18.46,18.48,144600.0,14.8074,14.8234,14.7833,14.7994,144600.0
2008-02-25 15:50:00,18.47,18.49,18.45,18.48,123600.0,14.7914,14.8074,14.7753,14.7994,123600.0
2008-02-25 15:55:00,18.48,18.48,18.41,18.44,401100.0,14.7994,14.7994,14.7433,14.7673,401100.0
2008-02-26 09:30:00,18.37,18.5,18.33,18.47,33600.0,14.7113,14.8154,14.6792,14.7914,33600.0
2008-02-26 09:35:00,18.46,18.46,18.19,18.25,99300.0,14.7833,14.7833,14.5671,14.6152,99300.0
2008-02-26 09:40:00,18.27,18.3,18.23,18.26,124200.0,14.6312,14.6552,14.5992,14.6232,124200.0
2008-02-26 09:45:00,18.27,18.3,18.26,18.3,76200.0,14.6312,14.6552,14.6232,14.6552,76200.0
2008-02-26 09:50:00,18.3,18.34,18.29,18.33,80100.0,14.6552,14.6872,14.6472,14.6792,80100.0
2008-02-26 09:55:00,18.34,18.35,18.3,18.33,51600.0,14.6872,14.6953,14.6552,14.6792,51600.0
2008-02-26 10:00:00,18.33,18.34,18.25,18.28,97500.0,14.6792,14.6872,14.6152,14.6392,97500.0
2008-02-26 10:05:00,18.28,18.33,18.28,18.32,71100.0,14.6392,14.6792,14.6392,14.6712,71100.0
2008-02-26 10:10:00,18.32,18.35,18.3,18.33,91500.0,14.6712,14.6953,14.6552,14.6792,91500.0
2008-02-26 10:15:00,18.32,18.36,18.32,18.32,66000.0,14.6712,14.7033,14.6712,14.6712,66000.0
2008-02-26 10:20:00,18.32,18.32,18.29,18.29,65400.0,14.6712,14.6712,14.6472,14.6472,65400.0
2008-02-26 10:25:00,18.29,18.29,18.23,18.27,48300.0,14.6472,14.6472,14.5992,14.6312,48300.0
2008-02-26 10:30:00,18.26,18.3,18.24,18.3,57600.0,14.6232,14.6552,14.6072,14.6552,57600.0
2008-02-26 10:35:00,18.29,18.33,18.28,18.31,53400.0,14.6472,14.6792,14.6392,14.6632,53400.0
2008-02-26 10:40:00,18.29,18.3,18.25,18.27,81000.0,14.6472,14.6552,14.6152,14.6312,81000.0
2008-02-26 10:45:00,18.26,18.31,18.26,18.3,51000.0,14.6232,14.6632,14.6232,14.6552,51000.0
2008-02-26 10:50:00,18.3,18.4,18.28,18.37,85800.0,14.6552,14.7353,14.6392,14.7113,85800.0
2008-02-26 10:55:00,18.38,18.4,18.31,18.31,35100.0,14.7193,14.7353,14.6632,14.6632,35100.0
2008-02-26 11:00:00,18.31,18.37,18.3,18.37,35100.0,14.6632,14.7113,14.6552,14.7113,35100.0
2008-02-26 11:05:00,18.38,18.4,18.36,18.38,105300.0,14.7193,14.7353,14.7033,14.7193,105300.0
2008-02-26 11:10:00,18.38,18.41,18.37,18.39,53700.0,14.7193,14.7433,14.7113,14.7273,53700.0
2008-02-26 11:15:00,18.4,18.43,18.35,18.38,129000.0,14.7353,14.7593,14.6953,14.7193,129000.0
2008-02-26 11:20:00,18.38,18.41,18.36,18.37,49500.0,14.7193,14.7433,14.7033,14.7113,49500.0
2008-02-26 11:25:00,18.38,18.42,18.36,18.41,33000.0,14.7193,14.7513,14.7033,14.7433,33000.0
2008-02-26 11:30:00,18.41,18.43,18.39,18.42,37800.0,14.7433,14.7593,14.7273,14.7513,37800.0
2008-02-26 11:35:00,18.41,18.45,18.38,18.45,101400.0,14.7433,14.7753,14.7193,14.7753,101400.0
2008-02-26 11:40:00,18.45,18.46,18.44,18.46,24900.0,14.7753,14.7833,14.7673,14.7833,24900.0
2008-02-26 11:45:00,18.45,18.47,18.43,18.45,85500.0,14.7753,14.7914,14.7593,14.7753,85500.0
2008-02-26 11:50:00,18.45,18.48,18.43,18.48,67500.0,14.7753,14.7994,14.7593,14.7994,67500.0
2008-02-26 11:55:00,18.48,18.5,18.44,18.44,61500.0,14.7994,14.8154,14.7673,14.7673,61500.0
2008-02-26 12:00:00,18.44,18.46,18.43,18.45,86700.0,14.7673,14.7833,14.7593,14.7753,86700.0
2008-02-26 12:05:00,18.45,18.48,18.42,18.46,98700.0,14.7753,14.7994,14.7513,14.7833,98700.0
2008-02-26 12:10:00,18.46,18.49,18.44,18.47,75000.0,14.7833,14.8074,14.7673,14.7914,75000.0
2008-02-26 12:15:00,18.48,18.51,18.46,18.5,93600.0,14.7994,14.8234,14.7833,14.8154,93600.0
2008-02-26 12:20:00,18.49,18.54,18.48,18.49,138300.0,14.8074,14.8474,14.7994,14.8074,138300.0
2008-02-26 12:25:00,18.49,18.5,18.47,18.47,40500.0,14.8074,14.8154,14.7914,14.7914,40500.0
2008-02-26 12:30:00,18.47,18.49,18.44,18.44,44700.0,14.7914,14.8074,14.7673,14.7673,44700.0
2008-02-26 12:35:00,18.43,18.47,18.43,18.46,160500.0,14.7593,14.7914,14.7593,14.7833,160500.0
2008-02-26 12:40:00,18.46,18.46,18.39,18.44,66600.0,14.7833,14.7833,14.7273,14.7673,66600.0
2008-02-26 12:45:00,18.43,18.44,18.4,18.41,127500.0,14.7593,14.7673,14.7353,14.7433,127500.0
2008-02-26 12:50:00,18.42,18.45,18.37,18.44,111000.0,14.7513,14.7753,14.7113,14.7673,111000.0
2008-02-26 12:55:00,18.44,18.48,18.43,18.48,62400.0,14.7673,14.7994,14.7593,14.7994,62400.0
2008-02-26 13:00:00,18.48,18.51,18.43,18.44,91800.0,14.7994,14.8234,14.7593,14.7673,91800.0
2008-02-26 13:05:00,18.43,18.46,18.42,18.44,47700.0,14.7593,14.7833,14.7513,14.7673,47700.0
2008-02-26 13:10:00,18.44,18.47,18.43,18.43,42000.0,14.7673,14.7914,14.7593,14.7593,42000.0
2008-02-26 13:15:00,18.43,18.46,18.42,18.45,77100.0,14.7593,14.7833,14.7513,14.7753,77100.0
2008-02-26 13:20:00,18.45,18.48,18.42,18.42,85200.0,14.7753,14.7994,14.7513,14.7513,85200.0
2008-02-26 13:25:00,18.42,18.42,18.39,18.42,43500.0,14.7513,14.7513,14.7273,14.7513,43500.0
2008-02-26 13:30:00,18.41,18.43,18.38,18.4,47700.0,14.7433,14.7593,14.7193,14.7353,47700.0
2008-02-26 13:35:00,18.38,18.39,18.34,18.35,67500.0,14.7193,14.7273,14.6872,14.6953,67500.0
2008-02-26 13:40:00,18.35,18.38,18.34,18.34,74100.0,14.6953,14.7193,14.6872,14.6872,74100.0
2008-02-26 13:45:00,18.34,18.36,18.32,18.35,77100.0,14.6872,14.7033,14.6712,14.6953,77100.0
2008-02-26 13:50:00,18.36,18.38,18.34,18.35,40800.0,14.7033,14.7193,14.6872,14.6953,40800.0
2008-02-26 13:55:00,18.35,18.37,18.32,18.34,51600.0,14.6953,14.7113,14.6712,14.6872,51600.0
2008-02-26 14:00:00,18.34,18.4,18.32,18.37,94200.0,14.6872,14.7353,14.6712,14.7113,94200.0
2008-02-26 14:05:00,18.37,18.4,18.36,18.38,36000.0,14.7113,14.7353,14.7033,14.7193,36000.0
2008-02-26 14:10:00,18.38,18.41,18.38,18.4,37500.0,14.7193,14.7433,14.7193,14.7353,37500.0
2008-02-26 14:15:00,18.4,18.44,18.4,18.4,27300.0,14.7353,14.7673,14.7353,14.7353,27300.0
2008-02-26 14:20:00,18.4,18.44,18.4,18.41,35100.0,14.7353,14.7673,14.7353,14.7433,35100.0
2008-02-26 14:25:00,18.42,18.44,18.4,18.43,44100.0,14.7513,14.7673,14.7353,14.7593,44100.0
2008-02-26 14:30:00,18.42,18.48,18.42,18.47,39900.0,14.7513,14.7994,14.7513,14.7914,39900.0
2008-02-26 14:35:00,18.46,18.48,18.44,18.45,40200.0,14.7833,14.7994,14.7673,14.7753,40200.0
2008-02-26 14:40:00,18.44,18.46,18.41,18.45,75600.0,14.7673,14.7833,14.7433,14.7753,75600.0
2008-02-26 14:45:00,18.44,18.45,18.41,18.45,43500.0,14.7673,14.7753,14.7433,14.7753,43500.0
2008-02-26 14:50:00,18.44,18.45,18.41,18.43,60300.0,14.7673,14.7753,14.7433,14.7593,60300.0
2008-02-26 14:55:00,18.42,18.43,18.4,18.41,51600.0,14.7513,14.7593,14.7353,14.7433,51600.0
2008-02-26 15:00:00,18.4,18.42,18.38,18.38,72600.0,14.7353,14.7513,14.7193,14.7193,72600.0
2008-02-26 15:05:00,18.38,18.39,18.35,18.36,76500.0,14.7193,14.7273,14.6953,14.7033,76500.0
2008-02-26 15:10:00,18.36,18.36,18.32,18.32,113400.0,14.7033,14.7033,14.6712,14.6712,113400.0
2008-02-26 15:15:00,18.32,18.33,18.27,18.3,90600.0,14.6712,14.6792,14.6312,14.6552,90600.0
2008-02-26 15:20:00,18.3,18.3,18.27,18.28,97800.0,14.6552,14.6552,14.6312,14.6392,97800.0
2008-02-26 15:25:00,18.28,18.34,18.28,18.33,99300.0,14.6392,14.6872,14.6392,14.6792,99300.0
2008-02-26 15:30:00,18.34,18.35,18.28,18.29,135900.0,14.6872,14.6953,14.6392,14.6472,135900.0
2008-02-26 15:35:00,18.29,18.32,18.26,18.27,115800.0,14.6472,14.6712,14.6232,14.6312,115800.0
2008-02-26 15:40:00,18.28,18.32,18.27,18.3,71100.0,14.6392,14.6712,14.6312,14.6552,71100.0
2008-02-26 15:45:00,18.31,18.31,18.27,18.27,87300.0,14.6632,14.6632,14.6312,14.6312,87300.0
2008-02-26 15:50:00,18.27,18.31,18.26,18.3,141000.0,14.6312,14.6632,14.6232,14.6552,141000.0
2008-02-26 15:55:00,18.3,18.34,18.29,18.32,179400.0,14.6552,14.6872,14.6472,14.6712,179400.0
2008-02-27 09:30:00,18.14,18.2,18.13,18.16,39000.0,14.6196,14.668,14.6115,14.6357,39000.0
2008-02-27 09:35:00,18.13,18.14,18.07,18.09,15900.0,14.6115,14.6196,14.5632,14.5793,15900.0
2008-02-27 09:40:00,18.09,18.2,18.08,18.2,36600.0,14.5793,14.668,14.5713,14.668,36600.0
2008-02-27 09:45:00,18.19,18.21,18.12,18.18,44700.0,14.6599,14.676,14.6035,14.6518,44700.0
2008-02-27 09:50:00,18.18,18.19,18.16,18.17,23400.0,14.6518,14.6599,14.6357,14.6438,23400.0
2008-02-27 09:55:00,18.18,18.19,18.16,18.17,8100.0,14.6518,14.6599,14.6357,14.6438,8100.0
2008-02-27 10:00:00,18.17,18.22,18.11,18.2,63300.0,14.6438,14.6841,14.5954,14.668,63300.0
2008-02-27 10:05:00,18.2,18.26,18.18,18.26,32100.0,14.668,14.7163,14.6518,14.7163,32100.0
2008-02-27 10:10:00,18.25,18.27,18.22,18.27,53700.0,14.7083,14.7244,14.6841,14.7244,53700.0
2008-02-27 10:15:00,18.26,18.31,18.25,18.3,33300.0,14.7163,14.7566,14.7083,14.7486,33300.0
2008-02-27 10:20:00,18.3,18.3,18.27,18.28,51300.0,14.7486,14.7486,14.7244,14.7324,51300.0
2008-02-27 10:25:00,18.28,18.29,18.24,18.26,43800.0,14.7324,14.7405,14.7002,14.7163,43800.0
2008-02-27 10:30:00,18.27,18.28,18.25,18.28,35100.0,14.7244,14.7324,14.7083,14.7324,35100.0
2008-02-27 10:35:00,18.27,18.32,18.26,18.32,35400.0,14.7244,14.7647,14.7163,14.7647,35400.0
2008-02-27 10:40:00,18.31,18.46,18.31,18.45,163800.0,14.7566,14.8775,14.7566,14.8694,163800.0
2008-02-27 10:45:00,18.45,18.61,18.43,18.58,239400.0,14.8694,14.9984,14.8533,14.9742,239400.0
2008-02-27 10:50:00,18.58,18.65,18.53,18.53,324600.0,14.9742,15.0306,14.9339,14.9339,324600.0
2008-02-27 10:55:00,18.52,18.53,18.48,18.51,47700.0,14.9259,14.9339,14.8936,14.9178,47700.0
2008-02-27 11:00:00,18.52,18.52,18.5,18.52,26400.0,14.9259,14.9259,14.9097,14.9259,26400.0
2008-02-27 11:05:00,18.51,18.57,18.51,18.56,59400.0,14.9178,14.9662,14.9178,14.9581,59400.0
2008-02-27 11:10:00,18.55,18.62,18.55,18.6,105900.0,14.95,15.0065,14.95,14.9903,105900.0
2008-02-27 11:15:00,18.59,18.67,18.58,18.64,125700.0,14.9823,15.0468,14.9742,15.0226,125700.0
2008-02-27 11:20:00,18.65,18.66,18.63,18.65,125700.0,15.0306,15.0387,15.0145,15.0306,125700.0
2008-02-27 11:25:00,18.66,18.66,18.62,18.62,141000.0,15.0387,15.0387,15.0065,15.0065,141000.0
2008-02-27 11:30:00,18.63,18.63,18.58,18.6,76800.0,15.0145,15.0145,14.9742,14.9903,76800.0
2008-02-27 11:35:00,18.59,18.6,18.57,18.57,57600.0,14.9823,14.9903,14.9662,14.9662,57600.0
2008-02-27 11:40:00,18.57,18.6,18.52,18.55,44100.0,14.9662,14.9903,14.9259,14.95,44100.0
2008-02-27 11:45:00,18.54,18.54,18.48,18.48,121500.0,14.942,14.942,14.8936,14.8936,121500.0
2008-02-27 11:50:00,18.48,18.55,18.47,18.49,90600.0,14.8936,14.95,14.8856,14.9017,90600.0
2008-02-27 11:55:00,18.49,18.51,18.47,18.51,79800.0,14.9017,14.9178,14.8856,14.9178,79800.0
2008-02-27 12:00:00,18.51,18.51,18.48,18.5,56100.0,14.9178,14.9178,14.8936,14.9097,56100.0
2008-02-27 12:05:00,18.5,18.51,18.44,18.44,67500.0,14.9097,14.9178,14.8614,14.8614,67500.0
2008-02-27 12:10:00,18.44,18.47,18.41,18.41,74400.0,14.8614,14.8856,14.8372,14.8372,74400.0
2008-02-27 12:15:00,18.41,18.44,18.4,18.42,43500.0,14.8372,14.8614,14.8292,14.8453,43500.0
2008-02-27 12:20:00,18.41,18.41,18.36,18.38,56700.0,14.8372,14.8372,14.7969,14.813,56700.0
2008-02-27 12:25:00,18.39,18.4,18.38,18.39,35700.0,14.8211,14.8292,14.813,14.8211,35700.0
2008-02-27 12:30:00,18.39,18.41,18.37,18.39,30300.0,14.8211,14.8372,14.805,14.8211,30300.0
2008-02-27 12:35:00,18.39,18.4,18.38,18.38,30600.0,14.8211,14.8292,14.813,14.813,30600.0
2008-02-27 12:40:00,18.39,18.43,18.39,18.43,31500.0,14.8211,14.8533,14.8211,14.8533,31500.0
2008-02-27 12:45:00,18.42,18.44,18.4,18.43,66600.0,14.8453,14.8614,14.8292,14.8533,66600.0
2008-02-27 12:50:00,18.43,18.46,18.42,18.44,30000.0,14.8533,14.8775,14.8453,14.8614,30000.0
2008-02-27 12:55:00,18.43,18.43,18.38,18.38,23100.0,14.8533,14.8533,14.813,14.813,23100.0
2008-02-27 13:00:00,18.37,18.39,18.34,18.35,24900.0,14.805,14.8211,14.7808,14.7889,24900.0
2008-02-27 13:05:00,18.35,18.35,18.32,18.33,37800.0,14.7889,14.7889,14.7647,14.7727,37800.0
2008-02-27 13:10:00,18.33,18.35,18.3,18.34,49800.0,14.7727,14.7889,14.7486,14.7808,49800.0
2008-02-27 13:15:00,18.33,18.35,18.3,18.32,61200.0,14.7727,14.7889,14.7486,14.7647,61200.0
2008-02-27 13:20:00,18.31,18.32,18.3,18.32,35400.0,14.7566,14.7647,14.7486,14.7647,35400.0
2008-02-27 13:25:00,18.3,18.33,18.3,18.33,23400.0,14.7486,14.7727,14.7486,14.7727,23400.0
2008-02-27 13:30:00,18.31,18.31,18.26,18.26,52200.0,14.7566,14.7566,14.7163,14.7163,52200.0
2008-02-27 13:35:00,18.26,18.27,18.23,18.23,24300.0,14.7163,14.7244,14.6921,14.6921,24300.0
2008-02-27 13:40:00,18.24,18.25,18.23,18.24,30900.0,14.7002,14.7083,14.6921,14.7002,30900.0
2008-02-27 13:45:00,18.23,18.27,18.23,18.26,34200.0,14.6921,14.7244,14.6921,14.7163,34200.0
2008-02-27 13:50:00,18.26,18.28,18.26,18.27,22200.0,14.7163,14.7324,14.7163,14.7244,22200.0
2008-02-27 13:55:00,18.27,18.28,18.25,18.27,13500.0,14.7244,14.7324,14.7083,14.7244,13500.0
2008-02-27 14:00:00,18.26,18.27,18.25,18.25,56400.0,14.7163,14.7244,14.7083,14.7083,56400.0
2008-02-27 14:05:00,18.25,18.25,18.18,18.21,36900.0,14.7083,14.7083,14.6518,14.676,36900.0
2008-02-27 14:10:00,18.2,18.22,18.18,18.22,24900.0,14.668,14.6841,14.6518,14.6841,24900.0
2008-02-27 14:15:00,18.21,18.21,18.18,18.18,25800.0,14.676,14.676,14.6518,14.6518,25800.0
2008-02-27 14:20:00,18.18,18.19,18.11,18.13,86700.0,14.6518,14.6599,14.5954,14.6115,86700.0
2008-02-27 14:25:00,18.13,18.14,18.12,18.14,33600.0,14.6115,14.6196,14.6035,14.6196,33600.0
2008-02-27 14:30:00,18.14,18.18,18.14,18.16,24900.0,14.6196,14.6518,14.6196,14.6357,24900.0
2008-02-27 14:35:00,18.17,18.18,18.15,18.15,30600.0,14.6438,14.6518,14.6277,14.6277,30600.0
2008-02-27 14:40:00,18.15,18.22,18.15,18.2,48600.0,14.6277,14.6841,14.6277,14.668,48600.0
2008-02-27 14:45:00,18.21,18.26,18.2,18.24,58800.0,14.676,14.7163,14.668,14.7002,58800.0
2008-02-27 14:50:00,18.25,18.27,18.24,18.25,28800.0,14.7083,14.7244,14.7002,14.7083,28800.0
2008-02-27 14:55:00,18.24,18.3,18.2,18.3,48900.0,14.7002,14.7486,14.668,14.7486,48900.0
2008-02-27 15:00:00,18.3,18.35,18.28,18.3,90300.0,14.7486,14.7889,14.7324,14.7486,90300.0
2008-02-27 15:05:00,18.31,18.33,18.27,18.28,63300.0,14.7566,14.7727,14.7244,14.7324,63300.0
2008-02-27 15:10:00,18.28,18.3,18.25,18.26,57000.0,14.7324,14.7486,14.7083,14.7163,57000.0
2008-02-27 15:15:00,18.25,18.31,18.25,18.3,28500.0,14.7083,14.7566,14.7083,14.7486,28500.0
2008-02-27 15:20:00,18.31,18.32,18.29,18.31,77700.0,14.7566,14.7647,14.7405,14.7566,77700.0
2008-02-27 15:25:00,18.31,18.37,18.3,18.36,65700.0,14.7566,14.805,14.7486,14.7969,65700.0
2008-02-27 15:30:00,18.37,18.37,18.33,18.33,73800.0,14.805,14.805,14.7727,14.7727,73800.0
2008-02-27 15:35:00,18.33,18.36,18.32,18.35,48300.0,14.7727,14.7969,14.7647,14.7889,48300.0
2008-02-27 15:40:00,18.35,18.35,18.32,18.35,154500.0,14.7889,14.7889,14.7647,14.7889,154500.0
2008-02-27 15:45:00,18.34,18.38,18.32,18.34,122700.0,14.7808,14.813,14.7647,14.7808,122700.0
2008-02-27 15:50:00,18.34,18.35,18.32,18.33,64500.0,14.7808,14.7889,14.7647,14.7727,64500.0
2008-02-27 15:55:00,18.33,18.34,18.31,18.33,89100.0,14.7727,14.7808,14.7566,14.7727,89100.0
2008-02-28 09:30:00,18.15,18.15,18.02,18.05,108300.0,14.6277,14.6277,14.5229,14.5471,108300.0
2008-02-28 09:35:00,18.05,18.12,18.04,18.07,84300.0,14.5471,14.6035,14.539,14.5632,84300.0
2008-02-28 09:40:00,18.09,18.12,18.07,18.08,88800.0,14.5793,14.6035,14.5632,14.5713,88800.0
2008-02-28 09:45:00,18.08,18.09,18.01,18.01,137100.0,14.5713,14.5793,14.5148,14.5148,137100.0
2008-02-28 09:50:00,18.02,18.04,18.0,18.03,93300.0,14.5229,14.539,14.5068,14.531,93300.0
2008-02-28 09:55:00,18.03,18.05,18.02,18.02,69300.0,14.531,14.5471,14.5229,14.5229,69300.0
2008-02-28 10:00:00,18.03,18.08,18.01,18.03,81600.0,14.531,14.5713,14.5148,14.531,81600.0
2008-02-28 10:05:00,18.04,18.08,18.01,18.03,63000.0,14.539,14.5713,14.5148,14.531,63000.0
2008-02-28 10:10:00,18.03,18.09,18.03,18.06,163800.0,14.531,14.5793,14.531,14.5551,163800.0
2008-02-28 10:15:00,18.04,18.14,18.01,18.13,141900.0,14.539,14.6196,14.5148,14.6115,141900.0
2008-02-28 10:20:00,18.13,18.16,18.08,18.14,117600.0,14.6115,14.6357,14.5713,14.6196,117600.0
2008-02-28 10:25:00,18.14,18.19,18.12,18.18,75900.0,14.6196,14.6599,14.6035,14.6518,75900.0
2008-02-28 10:30:00,18.18,18.18,18.13,18.15,98100.0,14.6518,14.6518,14.6115,14.6277,98100.0
2008-02-28 10:35:00,18.15,18.18,18.13,18.17,113400.0,14.6277,14.6518,14.6115,14.6438,113400.0
2008-02-28 10:40:00,18.18,18.18,18.1,18.12,190500.0,14.6518,14.6518,14.5874,14.6035,190500.0
2008-02-28 10:45:00,18.12,18.12,18.08,18.12,105900.0,14.6035,14.6035,14.5713,14.6035,105900.0
2008-02-28 10:50:00,18.11,18.13,18.09,18.09,67500.0,14.5954,14.6115,14.5793,14.5793,67500.0
2008-02-28 10:55:00,18.09,18.1,18.08,18.08,59100.0,14.5793,14.5874,14.5713,14.5713,59100.0
2008-02-28 11:00:00,18.08,18.1,17.92,17.93,133200.0,14.5713,14.5874,14.4423,14.4504,133200.0
2008-02-28 11:05:00,17.93,17.94,17.9,17.9,116100.0,14.4504,14.4584,14.4262,14.4262,116100.0
2008-02-28 11:10:00,17.9,17.91,17.86,17.89,122700.0,14.4262,14.4342,14.3939,14.4181,122700.0
2008-02-28 11:15:00,17.88,17.9,17.86,17.88,41100.0,14.4101,14.4262,14.3939,14.4101,41100.0
2008-02-28 11:20:00,17.88,17.89,17.85,17.86,49500.0,14.4101,14.4181,14.3859,14.3939,49500.0
2008-02-28 11:25:00,17.86,17.89,17.84,17.86,55200.0,14.3939,14.4181,14.3778,14.3939,55200.0
2008-02-28 11:30:00,17.86,17.88,17.83,17.85,79800.0,14.3939,14.4101,14.3698,14.3859,79800.0
2008-02-28 11:35:00,17.85,17.85,17.8,17.81,45600.0,14.3859,14.3859,14.3456,14.3537,45600.0
2008-02-28 11:40:00,17.81,17.85,17.8,17.82,99000.0,14.3537,14.3859,14.3456,14.3617,99000.0
2008-02-28 11:45:00,17.82,17.84,17.8,17.8,25800.0,14.3617,14.3778,14.3456,14.3456,25800.0
2008-02-28 11:50:00,17.81,17.83,17.8,17.83,29700.0,14.3537,14.3698,14.3456,14.3698,29700.0
2008-02-28 11:55:00,17.83,17.84,17.82,17.84,63300.0,14.3698,14.3778,14.3617,14.3778,63300.0
2008-02-28 12:00:00,17.84,17.84,17.82,17.83,52200.0,14.3778,14.3778,14.3617,14.3698,52200.0
2008-02-28 12:05:00,17.83,17.84,17.82,17.84,71100.0,14.3698,14.3778,14.3617,14.3778,71100.0
2008-02-28 12:10:00,17.84,17.84,17.82,17.84,52200.0,14.3778,14.3778,14.3617,14.3778,52200.0
2008-02-28 12:15:00,17.83,17.85,17.83,17.84,56100.0,14.3698,14.3859,14.3698,14.3778,56100.0
2008-02-28 12:20:00,17.84,17.86,17.83,17.84,30600.0,14.3778,14.3939,14.3698,14.3778,30600.0
2008-02-28 12:25:00,17.84,17.84,17.83,17.83,28500.0,14.3778,14.3778,14.3698,14.3698,28500.0
2008-02-28 12:30:00,17.84,17.86,17.83,17.83,23700.0,14.3778,14.3939,14.3698,14.3698,23700.0
2008-02-28 12:35:00,17.83,17.86,17.83,17.85,33600.0,14.3698,14.3939,14.3698,14.3859,33600.0
2008-02-28 12:40:00,17.85,17.86,17.83,17.85,22200.0,14.3859,14.3939,14.3698,14.3859,22200.0
2008-02-28 12:45:00,17.85,17.86,17.84,17.86,32100.0,14.3859,14.3939,14.3778,14.3939,32100.0
2008-02-28 12:50:00,17.86,17.87,17.84,17.84,97200.0,14.3939,14.402,14.3778,14.3778,97200.0
2008-02-28 12:55:00,17.85,17.85,17.85,17.85,21900.0,14.3859,14.3859,14.3859,14.3859,21900.0
2008-02-28 13:00:00,17.85,17.86,17.85,17.85,116400.0,14.3859,14.3939,14.3859,14.3859,116400.0
2008-02-28 13:05:00,17.85,17.88,17.85,17.88,81600.0,14.3859,14.4101,14.3859,14.4101,81600.0
2008-02-28 13:10:00,17.88,17.89,17.87,17.88,38100.0,14.4101,14.4181,14.402,14.4101,38100.0
2008-02-28 13:15:00,17.87,17.88,17.85,17.85,28800.0,14.402,14.4101,14.3859,14.3859,28800.0
2008-02-28 13:20:00,17.85,17.86,17.85,17.85,44400.0,14.3859,14.3939,14.3859,14.3859,44400.0
2008-02-28 13:25:00,17.86,17.86,17.83,17.83,48900.0,14.3939,14.3939,14.3698,14.3698,48900.0
2008-02-28 13:30:00,17.84,17.84,17.8,17.83,61800.0,14.3778,14.3778,14.3456,14.3698,61800.0
2008-02-28 13:35:00,17.83,17.83,17.78,17.78,100800.0,14.3698,14.3698,14.3295,14.3295,100800.0
2008-02-28 13:40:00,17.78,17.78,17.74,17.75,158400.0,14.3295,14.3295,14.2972,14.3053,158400.0
2008-02-28 13:45:00,17.75,17.75,17.72,17.74,127500.0,14.3053,14.3053,14.2811,14.2972,127500.0
2008-02-28 13:50:00,17.74,17.75,17.7,17.72,72600.0,14.2972,14.3053,14.265,14.2811,72600.0
2008-02-28 13:55:00,17.72,17.73,17.69,17.72,113100.0,14.2811,14.2892,14.2569,14.2811,113100.0
2008-02-28 14:00:00,17.72,17.73,17.69,17.73,69900.0,14.2811,14.2892,14.2569,14.2892,69900.0
2008-02-28 14:05:00,17.73,17.75,17.72,17.75,57900.0,14.2892,14.3053,14.2811,14.3053,57900.0
2008-02-28 14:10:00,17.75,17.76,17.74,17.76,69900.0,14.3053,14.3134,14.2972,14.3134,69900.0
2008-02-28 14:15:00,17.76,17.78,17.76,17.78,49800.0,14.3134,14.3295,14.3134,14.3295,49800.0
2008-02-28 14:20:00,17.78,17.81,17.78,17.81,107400.0,14.3295,14.3537,14.3295,14.3537,107400.0
2008-02-28 14:25:00,17.82,17.82,17.8,17.81,79800.0,14.3617,14.3617,14.3456,14.3537,79800.0
2008-02-28 14:30:00,17.81,17.81,17.78,17.79,45900.0,14.3537,14.3537,14.3295,14.3375,45900.0
2008-02-28 14:35:00,17.79,17.8,17.78,17.79,61200.0,14.3375,14.3456,14.3295,14.3375,61200.0
2008-02-28 14:40:00,17.79,17.79,17.77,17.79,110700.0,14.3375,14.3375,14.3214,14.3375,110700.0
2008-02-28 14:45:00,17.79,17.8,17.77,17.77,73800.0,14.3375,14.3456,14.3214,14.3214,73800.0
2008-02-28 14:50:00,17.78,17.82,17.78,17.8,66600.0,14.3295,14.3617,14.3295,14.3456,66600.0
2008-02-28 14:55:00,17.8,17.82,17.79,17.82,44700.0,14.3456,14.3617,14.3375,14.3617,44700.0
2008-02-28 15:00:00,17.82,17.83,17.77,17.78,76800.0,14.3617,14.3698,14.3214,14.3295,76800.0
2008-02-28 15:05:00,17.77,17.77,17.74,17.76,88500.0,14.3214,14.3214,14.2972,14.3134,88500.0
2008-02-28 15:10:00,17.76,17.79,17.74,17.79,131700.0,14.3134,14.3375,14.2972,14.3375,131700.0
2008-02-28 15:15:00,17.79,17.8,17.74,17.76,93900.0,14.3375,14.3456,14.2972,14.3134,93900.0
2008-02-28 15:20:00,17.76,17.77,17.73,17.74,99600.0,14.3134,14.3214,14.2892,14.2972,99600.0
2008-02-28 15:25:00,17.75,17.75,17.7,17.7,92400.0,14.3053,14.3053,14.265,14.265,92400.0
2008-02-28 15:30:00,17.7,17.7,17.66,17.66,235500.0,14.265,14.265,14.2328,14.2328,235500.0
2008-02-28 15:35:00,17.66,17.68,17.65,17.66,185700.0,14.2328,14.2489,14.2247,14.2328,185700.0
2008-02-28 15:40:00,17.66,17.7,17.66,17.69,186000.0,14.2328,14.265,14.2328,14.2569,186000.0
2008-02-28 15:45:00,17.69,17.72,17.67,17.67,138600.0,14.2569,14.2811,14.2408,14.2408,138600.0
2008-02-28 15:50:00,17.67,17.7,17.66,17.68,127200.0,14.2408,14.265,14.2328,14.2489,127200.0
2008-02-28 15:55:00,17.68,17.73,17.68,17.73,179100.0,14.2489,14.2892,14.2489,14.2892,179100.0
2008-02-29 09:30:00,17.62,17.62,17.46,17.5,93000.0,14.2005,14.2005,14.0716,14.1038,93000.0
2008-02-29 09:35:00,17.5,17.5,17.42,17.45,63600.0,14.1038,14.1038,14.0393,14.0635,63600.0
2008-02-29 09:40:00,17.45,17.53,17.38,17.4,118200.0,14.0635,14.128,14.0071,14.0232,118200.0
2008-02-29 09:45:00,17.4,17.44,17.36,17.36,118500.0,14.0232,14.0555,13.991,13.991,118500.0
2008-02-29 09:50:00,17.37,17.41,17.33,17.39,94500.0,13.999,14.0313,13.9668,14.0152,94500.0
2008-02-29 09:55:00,17.39,17.55,17.37,17.53,111300.0,14.0152,14.1441,13.999,14.128,111300.0
2008-02-29 10:00:00,17.53,17.56,17.52,17.55,21000.0,14.128,14.1522,14.1199,14.1441,21000.0
2008-02-29 10:05:00,17.54,17.58,17.54,17.57,60600.0,14.136,14.1683,14.136,14.1602,60600.0
2008-02-29 10:10:00,17.56,17.56,17.49,17.5,198600.0,14.1522,14.1522,14.0958,14.1038,198600.0
2008-02-29 10:15:00,17.5,17.56,17.48,17.56,118200.0,14.1038,14.1522,14.0877,14.1522,118200.0
2008-02-29 10:20:00,17.55,17.59,17.52,17.55,101700.0,14.1441,14.1763,14.1199,14.1441,101700.0
2008-02-29 10:25:00,17.54,17.58,17.5,17.56,154800.0,14.136,14.1683,14.1038,14.1522,154800.0
2008-02-29 10:30:00,17.57,17.57,17.49,17.56,68700.0,14.1602,14.1602,14.0958,14.1522,68700.0
2008-02-29 10:35:00,17.56,17.56,17.5,17.51,32100.0,14.1522,14.1522,14.1038,14.1119,32100.0
2008-02-29 10:40:00,17.51,17.52,17.49,17.51,81300.0,14.1119,14.1199,14.0958,14.1119,81300.0
2008-02-29 10:45:00,17.5,17.52,17.49,17.5,69300.0,14.1038,14.1199,14.0958,14.1038,69300.0
2008-02-29 10:50:00,17.49,17.53,17.48,17.52,57600.0,14.0958,14.128,14.0877,14.1199,57600.0
2008-02-29 10:55:00,17.52,17.52,17.41,17.43,185400.0,14.1199,14.1199,14.0313,14.0474,185400.0
2008-02-29 11:00:00,17.43,17.46,17.35,17.4,355200.0,14.0474,14.0716,13.9829,14.0232,355200.0
2008-02-29 11:05:00,17.41,17.41,17.39,17.4,18900.0,14.0313,14.0313,14.0152,14.0232,18900.0
2008-02-29 11:10:00,17.4,17.45,17.4,17.45,36600.0,14.0232,14.0635,14.0232,14.0635,36600.0
2008-02-29 11:15:00,17.45,17.47,17.43,17.43,33000.0,14.0635,14.0796,14.0474,14.0474,33000.0
2008-02-29 11:20:00,17.44,17.49,17.43,17.49,27300.0,14.0555,14.0958,14.0474,14.0958,27300.0
2008-02-29 11:25:00,17.48,17.53,17.48,17.53,20700.0,14.0877,14.128,14.0877,14.128,20700.0
2008-02-29 11:30:00,17.52,17.57,17.51,17.57,24000.0,14.1199,14.1602,14.1119,14.1602,24000.0
2008-02-29 11:35:00,17.56,17.61,17.56,17.6,57000.0,14.1522,14.1925,14.1522,14.1844,57000.0
2008-02-29 11:40:00,17.61,17.63,17.58,17.62,62100.0,14.1925,14.2086,14.1683,14.2005,62100.0
2008-02-29 11:45:00,17.63,17.63,17.61,17.63,93900.0,14.2086,14.2086,14.1925,14.2086,93900.0
2008-02-29 11:50:00,17.61,17.64,17.61,17.64,60600.0,14.1925,14.2166,14.1925,14.2166,60600.0
2008-02-29 11:55:00,17.64,17.65,17.62,17.62,59100.0,14.2166,14.2247,14.2005,14.2005,59100.0
2008-02-29 12:00:00,17.62,17.65,17.62,17.63,92100.0,14.2005,14.2247,14.2005,14.2086,92100.0
2008-02-29 12:05:00,17.62,17.66,17.62,17.65,90000.0,14.2005,14.2328,14.2005,14.2247,90000.0
2008-02-29 12:10:00,17.64,17.68,17.63,17.66,96600.0,14.2166,14.2489,14.2086,14.2328,96600.0
2008-02-29 12:15:00,17.66,17.67,17.62,17.63,67500.0,14.2328,14.2408,14.2005,14.2086,67500.0
2008-02-29 12:20:00,17.62,17.67,17.62,17.63,30000.0,14.2005,14.2408,14.2005,14.2086,30000.0
2008-02-29 12:25:00,17.63,17.69,17.63,17.67,63000.0,14.2086,14.2569,14.2086,14.2408,63000.0
2008-02-29 12:30:00,17.68,17.71,17.65,17.7,56400.0,14.2489,14.2731,14.2247,14.265,56400.0
2008-02-29 12:35:00,17.7,17.72,17.67,17.67,30600.0,14.265,14.2811,14.2408,14.2408,30600.0
2008-02-29 12:40:00,17.67,17.69,17.65,17.69,132000.0,14.2408,14.2569,14.2247,14.2569,132000.0
2008-02-29 12:45:00,17.68,17.68,17.67,17.67,17100.0,14.2489,14.2489,14.2408,14.2408,17100.0
2008-02-29 12:50:00,17.67,17.69,17.67,17.67,12300.0,14.2408,14.2569,14.2408,14.2408,12300.0
2008-02-29 12:55:00,17.68,17.71,17.67,17.69,13500.0,14.2489,14.2731,14.2408,14.2569,13500.0
2008-02-29 13:00:00,17.69,17.69,17.68,17.69,7800.0,14.2569,14.2569,14.2489,14.2569,7800.0
2008-02-29 13:05:00,17.69,17.71,17.68,17.69,23400.0,14.2569,14.2731,14.2489,14.2569,23400.0
2008-02-29 13:10:00,17.7,17.7,17.68,17.7,21600.0,14.265,14.265,14.2489,14.265,21600.0
2008-02-29 13:15:00,17.69,17.69,17.67,17.67,13200.0,14.2569,14.2569,14.2408,14.2408,13200.0
2008-02-29 13:20:00,17.68,17.7,17.68,17.69,24000.0,14.2489,14.265,14.2489,14.2569,24000.0
2008-02-29 13:25:00,17.69,17.7,17.67,17.7,11400.0,14.2569,14.265,14.2408,14.265,11400.0
2008-02-29 13:30:00,17.68,17.7,17.67,17.68,83700.0,14.2489,14.265,14.2408,14.2489,83700.0
2008-02-29 13:35:00,17.68,17.69,17.66,17.67,78900.0,14.2489,14.2569,14.2328,14.2408,78900.0
2008-02-29 13:40:00,17.67,17.69,17.67,17.68,45000.0,14.2408,14.2569,14.2408,14.2489,45000.0
2008-02-29 13:45:00,17.68,17.69,17.66,17.67,63300.0,14.2489,14.2569,14.2328,14.2408,63300.0
2008-02-29 13:50:00,17.67,17.69,17.65,17.67,78600.0,14.2408,14.2569,14.2247,14.2408,78600.0
2008-02-29 13:55:00,17.67,17.67,17.59,17.63,45300.0,14.2408,14.2408,14.1763,14.2086,45300.0
2008-02-29 14:00:00,17.63,17.63,17.59,17.61,26100.0,14.2086,14.2086,14.1763,14.1925,26100.0
2008-02-29 14:05:00,17.61,17.62,17.59,17.62,45000.0,14.1925,14.2005,14.1763,14.2005,45000.0
2008-02-29 14:10:00,17.62,17.62,17.53,17.57,65100.0,14.2005,14.2005,14.128,14.1602,65100.0
2008-02-29 14:15:00,17.57,17.61,17.54,17.56,34800.0,14.1602,14.1925,14.136,14.1522,34800.0
2008-02-29 14:20:00,17.55,17.56,17.53,17.55,21300.0,14.1441,14.1522,14.128,14.1441,21300.0
2008-02-29 14:25:00,17.54,17.54,17.5,17.51,40200.0,14.136,14.136,14.1038,14.1119,40200.0
2008-02-29 14:30:00,17.51,17.54,17.46,17.47,112800.0,14.1119,14.136,14.0716,14.0796,112800.0
2008-02-29 14:35:00,17.47,17.47,17.46,17.47,32100.0,14.0796,14.0796,14.0716,14.0796,32100.0
2008-02-29 14:40:00,17.46,17.5,17.46,17.49,115200.0,14.0716,14.1038,14.0716,14.0958,115200.0
2008-02-29 14:45:00,17.5,17.53,17.49,17.53,159600.0,14.1038,14.128,14.0958,14.128,159600.0
2008-02-29 14:50:00,17.52,17.52,17.48,17.49,50700.0,14.1199,14.1199,14.0877,14.0958,50700.0
2008-02-29 14:55:00,17.48,17.5,17.48,17.49,19500.0,14.0877,14.1038,14.0877,14.0958,19500.0
2008-02-29 15:00:00,17.49,17.5,17.46,17.47,48300.0,14.0958,14.1038,14.0716,14.0796,48300.0
2008-02-29 15:05:00,17.46,17.46,17.44,17.45,76200.0,14.0716,14.0716,14.0555,14.0635,76200.0
2008-02-29 15:10:00,17.44,17.45,17.41,17.42,69300.0,14.0555,14.0635,14.0313,14.0393,69300.0
2008-02-29 15:15:00,17.42,17.44,17.42,17.42,119100.0,14.0393,14.0555,14.0393,14.0393,119100.0
2008-02-29 15:20:00,17.42,17.45,17.42,17.43,144000.0,14.0393,14.0635,14.0393,14.0474,144000.0
2008-02-29 15:25:00,17.44,17.44,17.39,17.39,134400.0,14.0555,14.0555,14.0152,14.0152,134400.0
2008-02-29 15:30:00,17.39,17.39,17.34,17.35,122400.0,14.0152,14.0152,13.9749,13.9829,122400.0
2008-02-29 15:35:00,17.34,17.34,17.28,17.28,173700.0,13.9749,13.9749,13.9265,13.9265,173700.0
2008-02-29 15:40:00,17.28,17.28,17.24,17.25,187500.0,13.9265,13.9265,13.8943,13.9023,187500.0
2008-02-29 15:45:00,17.24,17.25,17.19,17.2,237300.0,13.8943,13.9023,13.854,13.862,237300.0
2008-02-29 15:50:00,17.2,17.21,17.17,17.2,232200.0,13.862,13.8701,13.8379,13.862,232200.0
2008-02-29 15:55:00,17.2,17.32,17.19,17.29,355500.0,13.862,13.9587,13.854,13.9346,355500.0
2008-03-03 09:30:00,17.27,17.27,17.23,17.23,71700.0,13.9184,13.9184,13.8862,13.8862,71700.0
2008-03-03 09:35:00,17.23,17.26,17.2,17.22,36000.0,13.8862,13.9104,13.862,13.8782,36000.0
2008-03-03 09:40:00,17.22,17.22,17.13,17.13,48000.0,13.8782,13.8782,13.8056,13.8056,48000.0
2008-03-03 09:45:00,17.13,17.13,17.08,17.08,106800.0,13.8056,13.8056,13.7653,13.7653,106800.0
2008-03-03 09:50:00,17.08,17.15,17.07,17.14,120300.0,13.7653,13.8217,13.7573,13.8137,120300.0
2008-03-03 09:55:00,17.13,17.13,17.07,17.09,45600.0,13.8056,13.8056,13.7573,13.7734,45600.0
2008-03-03 10:00:00,17.08,17.2,17.07,17.19,44700.0,13.7653,13.862,13.7573,13.854,44700.0
2008-03-03 10:05:00,17.19,17.25,17.19,17.21,27000.0,13.854,13.9023,13.854,13.8701,27000.0
2008-03-03 10:10:00,17.21,17.28,17.19,17.25,43800.0,13.8701,13.9265,13.854,13.9023,43800.0
2008-03-03 10:15:00,17.25,17.3,17.21,17.3,64500.0,13.9023,13.9426,13.8701,13.9426,64500.0
2008-03-03 10:20:00,17.29,17.32,17.28,17.29,30000.0,13.9346,13.9587,13.9265,13.9346,30000.0
2008-03-03 10:25:00,17.29,17.36,17.28,17.33,49800.0,13.9346,13.991,13.9265,13.9668,49800.0
2008-03-03 10:30:00,17.33,17.37,17.32,17.36,98100.0,13.9668,13.999,13.9587,13.991,98100.0
2008-03-03 10:35:00,17.37,17.37,17.33,17.36,88800.0,13.999,13.999,13.9668,13.991,88800.0
2008-03-03 10:40:00,17.36,17.39,17.34,17.35,64200.0,13.991,14.0152,13.9749,13.9829,64200.0
2008-03-03 10:45:00,17.34,17.35,17.3,17.35,28200.0,13.9749,13.9829,13.9426,13.9829,28200.0
2008-03-03 10:50:00,17.35,17.36,17.32,17.34,16800.0,13.9829,13.991,13.9587,13.9749,16800.0
2008-03-03 10:55:00,17.35,17.37,17.3,17.34,33000.0,13.9829,13.999,13.9426,13.9749,33000.0
2008-03-03 11:00:00,17.34,17.34,17.32,17.33,29700.0,13.9749,13.9749,13.9587,13.9668,29700.0
2008-03-03 11:05:00,17.33,17.36,17.33,17.36,19500.0,13.9668,13.991,13.9668,13.991,19500.0
2008-03-03 11:10:00,17.35,17.39,17.34,17.36,41400.0,13.9829,14.0152,13.9749,13.991,41400.0
2008-03-03 11:15:00,17.37,17.38,17.35,17.36,28800.0,13.999,14.0071,13.9829,13.991,28800.0
2008-03-03 11:20:00,17.35,17.41,17.34,17.41,36600.0,13.9829,14.0313,13.9749,14.0313,36600.0
2008-03-03 11:25:00,17.41,17.45,17.41,17.44,15600.0,14.0313,14.0635,14.0313,14.0555,15600.0
2008-03-03 11:30:00,17.44,17.48,17.44,17.47,32100.0,14.0555,14.0877,14.0555,14.0796,32100.0
2008-03-03 11:35:00,17.47,17.48,17.46,17.46,33000.0,14.0796,14.0877,14.0716,14.0716,33000.0
2008-03-03 11:40:00,17.47,17.49,17.46,17.48,44100.0,14.0796,14.0958,14.0716,14.0877,44100.0
2008-03-03 11:45:00,17.47,17.49,17.46,17.47,38400.0,14.0796,14.0958,14.0716,14.0796,38400.0
2008-03-03 11:50:00,17.46,17.53,17.45,17.53,49200.0,14.0716,14.128,14.0635,14.128,49200.0
2008-03-03 11:55:00,17.53,17.56,17.53,17.54,54600.0,14.128,14.1522,14.128,14.136,54600.0
2008-03-03 12:00:00,17.55,17.55,17.5,17.5,37500.0,14.1441,14.1441,14.1038,14.1038,37500.0
2008-03-03 12:05:00,17.51,17.52,17.49,17.5,24900.0,14.1119,14.1199,14.0958,14.1038,24900.0
2008-03-03 12:10:00,17.51,17.51,17.47,17.5,31800.0,14.1119,14.1119,14.0796,14.1038,31800.0
2008-03-03 12:15:00,17.5,17.51,17.48,17.51,27900.0,14.1038,14.1119,14.0877,14.1119,27900.0
2008-03-03 12:20:00,17.52,17.54,17.5,17.54,27600.0,14.1199,14.136,14.1038,14.136,27600.0
2008-03-03 12:25:00,17.54,17.57,17.53,17.55,88200.0,14.136,14.1602,14.128,14.1441,88200.0
2008-03-03 12:30:00,17.55,17.58,17.53,17.57,34800.0,14.1441,14.1683,14.128,14.1602,34800.0
2008-03-03 12:35:00,17.56,17.56,17.52,17.55,24000.0,14.1522,14.1522,14.1199,14.1441,24000.0
2008-03-03 12:40:00,17.55,17.55,17.54,17.55,26100.0,14.1441,14.1441,14.136,14.1441,26100.0
2008-03-03 12:45:00,17.55,17.55,17.5,17.52,34200.0,14.1441,14.1441,14.1038,14.1199,34200.0
2008-03-03 12:50:00,17.51,17.52,17.5,17.5,18900.0,14.1119,14.1199,14.1038,14.1038,18900.0
2008-03-03 12:55:00,17.51,17.53,17.49,17.51,33900.0,14.1119,14.128,14.0958,14.1119,33900.0
2008-03-03 13:00:00,17.52,17.53,17.51,17.52,32400.0,14.1199,14.128,14.1119,14.1199,32400.0
2008-03-03 13:05:00,17.52,17.53,17.49,17.52,34500.0,14.1199,14.128,14.0958,14.1199,34500.0
2008-03-03 13:10:00,17.51,17.53,17.5,17.5,27000.0,14.1119,14.128,14.1038,14.1038,27000.0
2008-03-03 13:15:00,17.5,17.51,17.46,17.48,23400.0,14.1038,14.1119,14.0716,14.0877,23400.0
2008-03-03 13:20:00,17.48,17.5,17.46,17.5,16800.0,14.0877,14.1038,14.0716,14.1038,16800.0
2008-03-03 13:25:00,17.49,17.53,17.49,17.5,20700.0,14.0958,14.128,14.0958,14.1038,20700.0
2008-03-03 13:30:00,17.5,17.53,17.47,17.48,38700.0,14.1038,14.128,14.0796,14.0877,38700.0
2008-03-03 13:35:00,17.47,17.53,17.47,17.52,20400.0,14.0796,14.128,14.0796,14.1199,20400.0
2008-03-03 13:40:00,17.51,17.52,17.46,17.49,41100.0,14.1119,14.1199,14.0716,14.0958,41100.0
2008-03-03 13:45:00,17.49,17.53,17.48,17.5,45300.0,14.0958,14.128,14.0877,14.1038,45300.0
2008-03-03 13:50:00,17.49,17.53,17.49,17.52,42900.0,14.0958,14.128,14.0958,14.1199,42900.0
2008-03-03 13:55:00,17.52,17.53,17.5,17.52,81000.0,14.1199,14.128,14.1038,14.1199,81000.0
2008-03-03 14:00:00,17.52,17.52,17.44,17.44,36300.0,14.1199,14.1199,14.0555,14.0555,36300.0
2008-03-03 14:05:00,17.44,17.45,17.41,17.41,37500.0,14.0555,14.0635,14.0313,14.0313,37500.0
2008-03-03 14:10:00,17.42,17.45,17.4,17.45,22500.0,14.0393,14.0635,14.0232,14.0635,22500.0
2008-03-03 14:15:00,17.45,17.45,17.35,17.35,53100.0,14.0635,14.0635,13.9829,13.9829,53100.0
2008-03-03 14:20:00,17.35,17.37,17.35,17.36,45300.0,13.9829,13.999,13.9829,13.991,45300.0
2008-03-03 14:25:00,17.36,17.36,17.33,17.35,52500.0,13.991,13.991,13.9668,13.9829,52500.0
2008-03-03 14:30:00,17.35,17.38,17.34,17.35,39000.0,13.9829,14.0071,13.9749,13.9829,39000.0
2008-03-03 14:35:00,17.34,17.35,17.32,17.33,87000.0,13.9749,13.9829,13.9587,13.9668,87000.0
2008-03-03 14:40:00,17.33,17.36,17.32,17.34,73800.0,13.9668,13.991,13.9587,13.9749,73800.0
2008-03-03 14:45:00,17.34,17.35,17.33,17.34,35700.0,13.9749,13.9829,13.9668,13.9749,35700.0
2008-03-03 14:50:00,17.34,17.36,17.32,17.32,91200.0,13.9749,13.991,13.9587,13.9587,91200.0
2008-03-03 14:55:00,17.31,17.34,17.29,17.32,92700.0,13.9507,13.9749,13.9346,13.9587,92700.0
2008-03-03 15:00:00,17.32,17.34,17.3,17.32,35400.0,13.9587,13.9749,13.9426,13.9587,35400.0
2008-03-03 15:05:00,17.32,17.34,17.31,17.32,38100.0,13.9587,13.9749,13.9507,13.9587,38100.0
2008-03-03 15:10:00,17.32,17.35,17.3,17.35,55800.0,13.9587,13.9829,13.9426,13.9829,55800.0
2008-03-03 15:15:00,17.35,17.4,17.34,17.39,63600.0,13.9829,14.0232,13.9749,14.0152,63600.0
2008-03-03 15:20:00,17.4,17.41,17.37,17.4,82500.0,14.0232,14.0313,13.999,14.0232,82500.0
2008-03-03 15:25:00,17.4,17.42,17.38,17.39,94200.0,14.0232,14.0393,14.0071,14.0152,94200.0
2008-03-03 15:30:00,17.39,17.43,17.37,17.42,81000.0,14.0152,14.0474,13.999,14.0393,81000.0
2008-03-03 15:35:00,17.42,17.44,17.4,17.42,79500.0,14.0393,14.0555,14.0232,14.0393,79500.0
2008-03-03 15:40:00,17.41,17.46,17.4,17.44,93000.0,14.0313,14.0716,14.0232,14.0555,93000.0
2008-03-03 15:45:00,17.44,17.45,17.41,17.44,81000.0,14.0555,14.0635,14.0313,14.0555,81000.0
2008-03-03 15:50:00,17.43,17.48,17.42,17.47,87000.0,14.0474,14.0877,14.0393,14.0796,87000.0
2008-03-03 15:55:00,17.46,17.48,17.45,17.48,86400.0,14.0716,14.0877,14.0635,14.0877,86400.0
2008-03-04 09:30:00,17.32,17.32,17.21,17.23,41100.0,13.9587,13.9587,13.8701,13.8862,41100.0
2008-03-04 09:35:00,17.21,17.32,17.18,17.2,56100.0,13.8701,13.9587,13.8459,13.862,56100.0
2008-03-04 09:40:00,17.2,17.32,17.19,17.26,60300.0,13.862,13.9587,13.854,13.9104,60300.0
2008-03-04 09:45:00,17.27,17.29,17.21,17.21,58200.0,13.9184,13.9346,13.8701,13.8701,58200.0
2008-03-04 09:50:00,17.21,17.33,17.2,17.27,81000.0,13.8701,13.9668,13.862,13.9184,81000.0
2008-03-04 09:55:00,17.3,17.34,17.29,17.32,48300.0,13.9426,13.9749,13.9346,13.9587,48300.0
2008-03-04 10:00:00,17.32,17.34,17.24,17.28,105600.0,13.9587,13.9749,13.8943,13.9265,105600.0
2008-03-04 10:05:00,17.27,17.29,17.24,17.25,48300.0,13.9184,13.9346,13.8943,13.9023,48300.0
2008-03-04 10:10:00,17.25,17.26,17.21,17.22,44100.0,13.9023,13.9104,13.8701,13.8782,44100.0
2008-03-04 10:15:00,17.22,17.24,17.21,17.24,75600.0,13.8782,13.8943,13.8701,13.8943,75600.0
2008-03-04 10:20:00,17.23,17.24,17.22,17.22,33300.0,13.8862,13.8943,13.8782,13.8782,33300.0
2008-03-04 10:25:00,17.23,17.23,17.19,17.2,40200.0,13.8862,13.8862,13.854,13.862,40200.0
2008-03-04 10:30:00,17.2,17.2,17.17,17.18,72900.0,13.862,13.862,13.8379,13.8459,72900.0
2008-03-04 10:35:00,17.18,17.18,17.14,17.15,49200.0,13.8459,13.8459,13.8137,13.8217,49200.0
2008-03-04 10:40:00,17.15,17.17,17.11,17.12,33900.0,13.8217,13.8379,13.7895,13.7976,33900.0
2008-03-04 10:45:00,17.11,17.12,17.08,17.08,87000.0,13.7895,13.7976,13.7653,13.7653,87000.0
2008-03-04 10:50:00,17.08,17.13,17.08,17.11,44700.0,13.7653,13.8056,13.7653,13.7895,44700.0
2008-03-04 10:55:00,17.12,17.13,17.1,17.12,46200.0,13.7976,13.8056,13.7814,13.7976,46200.0
2008-03-04 11:00:00,17.1,17.11,17.07,17.09,66900.0,13.7814,13.7895,13.7573,13.7734,66900.0
2008-03-04 11:05:00,17.08,17.08,17.03,17.07,37800.0,13.7653,13.7653,13.725,13.7573,37800.0
2008-03-04 11:10:00,17.07,17.1,17.06,17.08,54900.0,13.7573,13.7814,13.7492,13.7653,54900.0
2008-03-04 11:15:00,17.09,17.12,17.08,17.12,34200.0,13.7734,13.7976,13.7653,13.7976,34200.0
2008-03-04 11:20:00,17.11,17.14,17.1,17.14,54300.0,13.7895,13.8137,13.7814,13.8137,54300.0
2008-03-04 11:25:00,17.13,17.16,17.13,17.16,43500.0,13.8056,13.8298,13.8056,13.8298,43500.0
2008-03-04 11:30:00,17.15,17.17,17.14,17.14,19200.0,13.8217,13.8379,13.8137,13.8137,19200.0
2008-03-04 11:35:00,17.15,17.17,17.08,17.12,104700.0,13.8217,13.8379,13.7653,13.7976,104700.0
2008-03-04 11:40:00,17.11,17.13,17.04,17.05,59700.0,13.7895,13.8056,13.7331,13.7411,59700.0
2008-03-04 11:45:00,17.05,17.09,17.02,17.08,68700.0,13.7411,13.7734,13.717,13.7653,68700.0
2008-03-04 11:50:00,17.08,17.11,17.04,17.05,59100.0,13.7653,13.7895,13.7331,13.7411,59100.0
2008-03-04 11:55:00,17.05,17.06,17.0,17.02,54300.0,13.7411,13.7492,13.7008,13.717,54300.0
2008-03-04 12:00:00,17.01,17.06,17.01,17.06,50100.0,13.7089,13.7492,13.7089,13.7492,50100.0
2008-03-04 12:05:00,17.05,17.07,17.03,17.05,96600.0,13.7411,13.7573,13.725,13.7411,96600.0
2008-03-04 12:10:00,17.04,17.06,17.02,17.03,47700.0,13.7331,13.7492,13.717,13.725,47700.0
2008-03-04 12:15:00,17.03,17.05,17.02,17.05,75600.0,13.725,13.7411,13.717,13.7411,75600.0
2008-03-04 12:20:00,17.04,17.09,17.04,17.08,45000.0,13.7331,13.7734,13.7331,13.7653,45000.0
2008-03-04 12:25:00,17.08,17.08,17.05,17.05,84300.0,13.7653,13.7653,13.7411,13.7411,84300.0
2008-03-04 12:30:00,17.05,17.07,17.05,17.07,120000.0,13.7411,13.7573,13.7411,13.7573,120000.0
2008-03-04 12:35:00,17.07,17.08,17.04,17.04,108900.0,13.7573,13.7653,13.7331,13.7331,108900.0
2008-03-04 12:40:00,17.04,17.08,17.04,17.06,99300.0,13.7331,13.7653,13.7331,13.7492,99300.0
2008-03-04 12:45:00,17.05,17.07,17.05,17.06,48300.0,13.7411,13.7573,13.7411,13.7492,48300.0
2008-03-04 12:50:00,17.06,17.06,17.01,17.02,77700.0,13.7492,13.7492,13.7089,13.717,77700.0
2008-03-04 12:55:00,17.02,17.02,16.97,16.97,102900.0,13.717,13.717,13.6767,13.6767,102900.0
2008-03-04 13:00:00,16.97,16.99,16.92,16.94,91500.0,13.6767,13.6928,13.6364,13.6525,91500.0
2008-03-04 13:05:00,16.94,16.95,16.91,16.91,69600.0,13.6525,13.6605,13.6283,13.6283,69600.0
2008-03-04 13:10:00,16.92,16.99,16.91,16.99,51000.0,13.6364,13.6928,13.6283,13.6928,51000.0
2008-03-04 13:15:00,16.99,17.02,16.97,17.0,65400.0,13.6928,13.717,13.6767,13.7008,65400.0
2008-03-04 13:20:00,17.0,17.02,17.0,17.02,41700.0,13.7008,13.717,13.7008,13.717,41700.0
2008-03-04 13:25:00,17.02,17.06,17.02,17.05,52500.0,13.717,13.7492,13.717,13.7411,52500.0
2008-03-04 13:30:00,17.05,17.07,17.0,17.0,119700.0,13.7411,13.7573,13.7008,13.7008,119700.0
2008-03-04 13:35:00,17.0,17.01,16.98,16.98,168300.0,13.7008,13.7089,13.6847,13.6847,168300.0
2008-03-04 13:40:00,16.98,17.0,16.97,16.98,82800.0,13.6847,13.7008,13.6767,13.6847,82800.0
2008-03-04 13:45:00,16.97,16.99,16.94,16.94,99000.0,13.6767,13.6928,13.6525,13.6525,99000.0
2008-03-04 13:50:00,16.94,16.97,16.92,16.95,50700.0,13.6525,13.6767,13.6364,13.6605,50700.0
2008-03-04 13:55:00,16.95,16.95,16.91,16.92,68100.0,13.6605,13.6605,13.6283,13.6364,68100.0
2008-03-04 14:00:00,16.93,16.93,16.89,16.91,141600.0,13.6444,13.6444,13.6122,13.6283,141600.0
2008-03-04 14:05:00,16.91,16.94,16.91,16.92,256200.0,13.6283,13.6525,13.6283,13.6364,256200.0
2008-03-04 14:10:00,16.93,16.95,16.91,16.95,101400.0,13.6444,13.6605,13.6283,13.6605,101400.0
2008-03-04 14:15:00,16.95,16.99,16.94,16.97,127500.0,13.6605,13.6928,13.6525,13.6767,127500.0
2008-03-04 14:20:00,16.97,17.0,16.96,16.97,123000.0,13.6767,13.7008,13.6686,13.6767,123000.0
2008-03-04 14:25:00,16.97,16.99,16.92,16.95,79200.0,13.6767,13.6928,13.6364,13.6605,79200.0
2008-03-04 14:30:00,16.95,16.96,16.92,16.96,56700.0,13.6605,13.6686,13.6364,13.6686,56700.0
2008-03-04 14:35:00,16.95,16.97,16.94,16.96,70500.0,13.6605,13.6767,13.6525,13.6686,70500.0
2008-03-04 14:40:00,16.96,17.0,16.95,16.99,102600.0,13.6686,13.7008,13.6605,13.6928,102600.0
2008-03-04 14:45:00,16.99,17.04,16.98,17.04,111000.0,13.6928,13.7331,13.6847,13.7331,111000.0
2008-03-04 14:50:00,17.03,17.04,16.97,16.99,114600.0,13.725,13.7331,13.6767,13.6928,114600.0
2008-03-04 14:55:00,16.99,17.0,16.95,16.97,117000.0,13.6928,13.7008,13.6605,13.6767,117000.0
2008-03-04 15:00:00,16.97,17.06,16.96,17.06,89400.0,13.6767,13.7492,13.6686,13.7492,89400.0
2008-03-04 15:05:00,17.06,17.14,17.06,17.13,92700.0,13.7492,13.8137,13.7492,13.8056,92700.0
2008-03-04 15:10:00,17.12,17.14,17.08,17.09,127800.0,13.7976,13.8137,13.7653,13.7734,127800.0
2008-03-04 15:15:00,17.09,17.15,17.07,17.11,252900.0,13.7734,13.8217,13.7573,13.7895,252900.0
2008-03-04 15:20:00,17.1,17.13,17.07,17.1,152400.0,13.7814,13.8056,13.7573,13.7814,152400.0
2008-03-04 15:25:00,17.09,17.1,17.03,17.04,81600.0,13.7734,13.7814,13.725,13.7331,81600.0
2008-03-04 15:30:00,17.04,17.09,17.01,17.08,110400.0,13.7331,13.7734,13.7089,13.7653,110400.0
2008-03-04 15:35:00,17.09,17.14,17.07,17.14,164400.0,13.7734,13.8137,13.7573,13.8137,164400.0
2008-03-04 15:40:00,17.13,17.16,17.1,17.11,320400.0,13.8056,13.8298,13.7814,13.7895,320400.0
2008-03-04 15:45:00,17.12,17.15,17.06,17.06,131700.0,13.7976,13.8217,13.7492,13.7492,131700.0
2008-03-04 15:50:00,17.05,17.06,16.98,17.0,178200.0,13.7411,13.7492,13.6847,13.7008,178200.0
2008-03-04 15:55:00,17.0,17.07,17.0,17.05,140400.0,13.7008,13.7573,13.7008,13.7411,140400.0
2008-03-05 09:30:00,17.07,17.1,17.04,17.06,36900.0,13.7573,13.7814,13.7331,13.7492,36900.0
2008-03-05 09:35:00,17.05,17.13,17.04,17.1,25500.0,13.7411,13.8056,13.7331,13.7814,25500.0
2008-03-05 09:40:00,17.09,17.13,17.07,17.12,65700.0,13.7734,13.8056,13.7573,13.7976,65700.0
2008-03-05 09:45:00,17.12,17.18,17.12,17.18,25200.0,13.7976,13.8459,13.7976,13.8459,25200.0
2008-03-05 09:50:00,17.18,17.2,17.16,17.2,28200.0,13.8459,13.862,13.8298,13.862,28200.0
2008-03-05 09:55:00,17.2,17.21,17.18,17.21,17100.0,13.862,13.8701,13.8459,13.8701,17100.0
2008-03-05 10:00:00,17.21,17.36,17.21,17.35,62700.0,13.8701,13.991,13.8701,13.9829,62700.0
2008-03-05 10:05:00,17.35,17.35,17.27,17.3,44700.0,13.9829,13.9829,13.9184,13.9426,44700.0
2008-03-05 10:10:00,17.3,17.36,17.3,17.32,57000.0,13.9426,13.991,13.9426,13.9587,57000.0
2008-03-05 10:15:00,17.32,17.39,17.3,17.37,72300.0,13.9587,14.0152,13.9426,13.999,72300.0
2008-03-05 10:20:00,17.37,17.44,17.35,17.43,171900.0,13.999,14.0555,13.9829,14.0474,171900.0
2008-03-05 10:25:00,17.42,17.43,17.41,17.41,48300.0,14.0393,14.0474,14.0313,14.0313,48300.0
2008-03-05 10:30:00,17.41,17.41,17.33,17.33,115800.0,14.0313,14.0313,13.9668,13.9668,115800.0
2008-03-05 10:35:00,17.34,17.35,17.33,17.34,44100.0,13.9749,13.9829,13.9668,13.9749,44100.0
2008-03-05 10:40:00,17.34,17.37,17.34,17.36,38700.0,13.9749,13.999,13.9749,13.991,38700.0
2008-03-05 10:45:00,17.36,17.41,17.36,17.4,24300.0,13.991,14.0313,13.991,14.0232,24300.0
2008-03-05 10:50:00,17.4,17.44,17.39,17.44,37800.0,14.0232,14.0555,14.0152,14.0555,37800.0
2008-03-05 10:55:00,17.44,17.45,17.42,17.42,35400.0,14.0555,14.0635,14.0393,14.0393,35400.0
2008-03-05 11:00:00,17.42,17.42,17.36,17.37,31500.0,14.0393,14.0393,13.991,13.999,31500.0
2008-03-05 11:05:00,17.37,17.37,17.35,17.36,22200.0,13.999,13.999,13.9829,13.991,22200.0
2008-03-05 11:10:00,17.36,17.37,17.34,17.34,14400.0,13.991,13.999,13.9749,13.9749,14400.0
2008-03-05 11:15:00,17.34,17.39,17.34,17.39,19800.0,13.9749,14.0152,13.9749,14.0152,19800.0
2008-03-05 11:20:00,17.38,17.38,17.36,17.36,51600.0,14.0071,14.0071,13.991,13.991,51600.0
2008-03-05 11:25:00,17.37,17.37,17.36,17.36,95400.0,13.999,13.999,13.991,13.991,95400.0
2008-03-05 11:30:00,17.36,17.38,17.35,17.38,48600.0,13.991,14.0071,13.9829,14.0071,48600.0
2008-03-05 11:35:00,17.37,17.38,17.36,17.38,28500.0,13.999,14.0071,13.991,14.0071,28500.0
2008-03-05 11:40:00,17.38,17.38,17.35,17.38,27300.0,14.0071,14.0071,13.9829,14.0071,27300.0
2008-03-05 11:45:00,17.36,17.38,17.31,17.32,51900.0,13.991,14.0071,13.9507,13.9587,51900.0
2008-03-05 11:50:00,17.31,17.35,17.31,17.35,97800.0,13.9507,13.9829,13.9507,13.9829,97800.0
2008-03-05 11:55:00,17.35,17.36,17.32,17.34,33000.0,13.9829,13.991,13.9587,13.9749,33000.0
2008-03-05 12:00:00,17.34,17.45,17.33,17.41,108900.0,13.9749,14.0635,13.9668,14.0313,108900.0
2008-03-05 12:05:00,17.43,17.45,17.38,17.4,105000.0,14.0474,14.0635,14.0071,14.0232,105000.0
2008-03-05 12:10:00,17.4,17.43,17.36,17.41,110700.0,14.0232,14.0474,13.991,14.0313,110700.0
2008-03-05 12:15:00,17.41,17.42,17.34,17.37,45300.0,14.0313,14.0393,13.9749,13.999,45300.0
2008-03-05 12:20:00,17.37,17.41,17.35,17.41,37500.0,13.999,14.0313,13.9829,14.0313,37500.0
2008-03-05 12:25:00,17.4,17.4,17.28,17.28,70200.0,14.0232,14.0232,13.9265,13.9265,70200.0
2008-03-05 12:30:00,17.29,17.32,17.27,17.3,102900.0,13.9346,13.9587,13.9184,13.9426,102900.0
2008-03-05 12:35:00,17.3,17.3,17.27,17.27,92700.0,13.9426,13.9426,13.9184,13.9184,92700.0
2008-03-05 12:40:00,17.27,17.3,17.25,17.26,69300.0,13.9184,13.9426,13.9023,13.9104,69300.0
2008-03-05 12:45:00,17.27,17.3,17.26,17.3,54000.0,13.9184,13.9426,13.9104,13.9426,54000.0
2008-03-05 12:50:00,17.29,17.3,17.28,17.29,55500.0,13.9346,13.9426,13.9265,13.9346,55500.0
2008-03-05 12:55:00,17.29,17.3,17.25,17.28,51300.0,13.9346,13.9426,13.9023,13.9265,51300.0
2008-03-05 13:00:00,17.28,17.31,17.28,17.29,60300.0,13.9265,13.9507,13.9265,13.9346,60300.0
2008-03-05 13:05:00,17.29,17.3,17.28,17.3,36900.0,13.9346,13.9426,13.9265,13.9426,36900.0
2008-03-05 13:10:00,17.31,17.31,17.27,17.28,53100.0,13.9507,13.9507,13.9184,13.9265,53100.0
2008-03-05 13:15:00,17.28,17.3,17.18,17.19,59100.0,13.9265,13.9426,13.8459,13.854,59100.0
2008-03-05 13:20:00,17.19,17.2,17.1,17.11,64200.0,13.854,13.862,13.7814,13.7895,64200.0
2008-03-05 13:25:00,17.12,17.14,17.09,17.12,54600.0,13.7976,13.8137,13.7734,13.7976,54600.0
2008-03-05 13:30:00,17.11,17.13,17.1,17.1,66600.0,13.7895,13.8056,13.7814,13.7814,66600.0
2008-03-05 13:35:00,17.1,17.1,17.04,17.08,135900.0,13.7814,13.7814,13.7331,13.7653,135900.0
2008-03-05 13:40:00,17.08,17.1,17.06,17.09,48900.0,13.7653,13.7814,13.7492,13.7734,48900.0
2008-03-05 13:45:00,17.09,17.12,17.09,17.11,77700.0,13.7734,13.7976,13.7734,13.7895,77700.0
2008-03-05 13:50:00,17.11,17.13,17.1,17.1,38400.0,13.7895,13.8056,13.7814,13.7814,38400.0
2008-03-05 13:55:00,17.1,17.12,17.08,17.09,69600.0,13.7814,13.7976,13.7653,13.7734,69600.0
2008-03-05 14:00:00,17.1,17.12,17.08,17.1,97200.0,13.7814,13.7976,13.7653,13.7814,97200.0
2008-03-05 14:05:00,17.1,17.1,17.06,17.08,55500.0,13.7814,13.7814,13.7492,13.7653,55500.0
2008-03-05 14:10:00,17.08,17.11,17.08,17.11,50400.0,13.7653,13.7895,13.7653,13.7895,50400.0
2008-03-05 14:15:00,17.1,17.12,17.1,17.11,44100.0,13.7814,13.7976,13.7814,13.7895,44100.0
2008-03-05 14:20:00,17.11,17.11,17.08,17.09,33000.0,13.7895,13.7895,13.7653,13.7734,33000.0
2008-03-05 14:25:00,17.09,17.12,17.08,17.09,51300.0,13.7734,13.7976,13.7653,13.7734,51300.0
2008-03-05 14:30:00,17.09,17.1,17.08,17.08,46800.0,13.7734,13.7814,13.7653,13.7653,46800.0
2008-03-05 14:35:00,17.09,17.11,17.08,17.11,81600.0,13.7734,13.7895,13.7653,13.7895,81600.0
2008-03-05 14:40:00,17.11,17.13,17.09,17.1,70200.0,13.7895,13.8056,13.7734,13.7814,70200.0
2008-03-05 14:45:00,17.1,17.14,17.1,17.13,110400.0,13.7814,13.8137,13.7814,13.8056,110400.0
2008-03-05 14:50:00,17.13,17.16,17.12,17.12,77100.0,13.8056,13.8298,13.7976,13.7976,77100.0
2008-03-05 14:55:00,17.13,17.14,17.11,17.11,103500.0,13.8056,13.8137,13.7895,13.7895,103500.0
2008-03-05 15:00:00,17.11,17.12,17.1,17.1,84000.0,13.7895,13.7976,13.7814,13.7814,84000.0
2008-03-05 15:05:00,17.11,17.11,17.08,17.09,68100.0,13.7895,13.7895,13.7653,13.7734,68100.0
2008-03-05 15:10:00,17.09,17.1,17.07,17.07,61500.0,13.7734,13.7814,13.7573,13.7573,61500.0
2008-03-05 15:15:00,17.07,17.07,17.03,17.05,100500.0,13.7573,13.7573,13.725,13.7411,100500.0
2008-03-05 15:20:00,17.04,17.1,17.04,17.1,51900.0,13.7331,13.7814,13.7331,13.7814,51900.0
2008-03-05 15:25:00,17.08,17.12,17.07,17.11,99600.0,13.7653,13.7976,13.7573,13.7895,99600.0
2008-03-05 15:30:00,17.11,17.16,17.09,17.15,64800.0,13.7895,13.8298,13.7734,13.8217,64800.0
2008-03-05 15:35:00,17.15,17.16,17.13,17.13,55800.0,13.8217,13.8298,13.8056,13.8056,55800.0
2008-03-05 15:40:00,17.14,17.15,17.13,17.13,72000.0,13.8137,13.8217,13.8056,13.8056,72000.0
2008-03-05 15:45:00,17.12,17.13,17.11,17.11,72600.0,13.7976,13.8056,13.7895,13.7895,72600.0
2008-03-05 15:50:00,17.11,17.13,17.11,17.13,75000.0,13.7895,13.8056,13.7895,13.8056,75000.0
2008-03-05 15:55:00,17.13,17.18,17.12,17.18,99600.0,13.8056,13.8459,13.7976,13.8459,99600.0
2008-03-06 09:30:00,17.08,17.08,17.03,17.05,29700.0,13.7653,13.7653,13.725,13.7411,29700.0
2008-03-06 09:35:00,17.06,17.08,17.05,17.05,28200.0,13.7492,13.7653,13.7411,13.7411,28200.0
2008-03-06 09:40:00,17.06,17.07,17.02,17.03,28200.0,13.7492,13.7573,13.717,13.725,28200.0
2008-03-06 09:45:00,17.03,17.1,17.03,17.1,28800.0,13.725,13.7814,13.725,13.7814,28800.0
2008-03-06 09:50:00,17.09,17.11,17.07,17.1,35400.0,13.7734,13.7895,13.7573,13.7814,35400.0
2008-03-06 09:55:00,17.09,17.1,17.06,17.08,43200.0,13.7734,13.7814,13.7492,13.7653,43200.0
2008-03-06 10:00:00,17.08,17.08,17.0,17.01,102600.0,13.7653,13.7653,13.7008,13.7089,102600.0
2008-03-06 10:05:00,17.0,17.03,16.98,17.03,51000.0,13.7008,13.725,13.6847,13.725,51000.0
2008-03-06 10:10:00,17.03,17.03,16.99,16.99,38100.0,13.725,13.725,13.6928,13.6928,38100.0
2008-03-06 10:15:00,16.99,16.99,16.9,16.9,47100.0,13.6928,13.6928,13.6203,13.6203,47100.0
2008-03-06 10:20:00,16.9,16.98,16.9,16.96,33000.0,13.6203,13.6847,13.6203,13.6686,33000.0
2008-03-06 10:25:00,16.96,17.0,16.96,16.97,25800.0,13.6686,13.7008,13.6686,13.6767,25800.0
2008-03-06 10:30:00,16.98,17.01,16.97,16.98,29100.0,13.6847,13.7089,13.6767,13.6847,29100.0
2008-03-06 10:35:00,16.97,16.98,16.95,16.96,43500.0,13.6767,13.6847,13.6605,13.6686,43500.0
2008-03-06 10:40:00,16.96,16.96,16.9,16.94,31200.0,13.6686,13.6686,13.6203,13.6525,31200.0
2008-03-06 10:45:00,16.95,16.98,16.9,16.91,42000.0,13.6605,13.6847,13.6203,13.6283,42000.0
2008-03-06 10:50:00,16.91,16.94,16.89,16.9,37800.0,13.6283,13.6525,13.6122,13.6203,37800.0
2008-03-06 10:55:00,16.91,16.94,16.91,16.93,38400.0,13.6283,13.6525,13.6283,13.6444,38400.0
2008-03-06 11:00:00,16.94,16.95,16.89,16.89,36300.0,13.6525,13.6605,13.6122,13.6122,36300.0
2008-03-06 11:05:00,16.89,16.9,16.87,16.87,39600.0,13.6122,13.6203,13.5961,13.5961,39600.0
2008-03-06 11:10:00,16.88,16.91,16.87,16.87,18300.0,13.6041,13.6283,13.5961,13.5961,18300.0
2008-03-06 11:15:00,16.87,16.89,16.87,16.87,33900.0,13.5961,13.6122,13.5961,13.5961,33900.0
2008-03-06 11:20:00,16.87,16.92,16.87,16.9,55200.0,13.5961,13.6364,13.5961,13.6203,55200.0
2008-03-06 11:25:00,16.9,16.9,16.86,16.88,37500.0,13.6203,13.6203,13.588,13.6041,37500.0
2008-03-06 11:30:00,16.86,16.89,16.85,16.86,17400.0,13.588,13.6122,13.58,13.588,17400.0
2008-03-06 11:35:00,16.86,16.91,16.86,16.89,33900.0,13.588,13.6283,13.588,13.6122,33900.0
2008-03-06 11:40:00,16.89,16.92,16.88,16.91,33900.0,13.6122,13.6364,13.6041,13.6283,33900.0
2008-03-06 11:45:00,16.91,16.93,16.9,16.9,17400.0,13.6283,13.6444,13.6203,13.6203,17400.0
2008-03-06 11:50:00,16.9,16.92,16.89,16.92,44400.0,13.6203,13.6364,13.6122,13.6364,44400.0
2008-03-06 11:55:00,16.92,16.96,16.92,16.96,39900.0,13.6364,13.6686,13.6364,13.6686,39900.0
2008-03-06 12:00:00,16.95,16.96,16.89,16.89,39000.0,13.6605,13.6686,13.6122,13.6122,39000.0
2008-03-06 12:05:00,16.89,16.93,16.89,16.91,27300.0,13.6122,13.6444,13.6122,13.6283,27300.0
2008-03-06 12:10:00,16.9,16.91,16.87,16.91,57300.0,13.6203,13.6283,13.5961,13.6283,57300.0
2008-03-06 12:15:00,16.91,16.92,16.89,16.9,43800.0,13.6283,13.6364,13.6122,13.6203,43800.0
2008-03-06 12:20:00,16.9,16.91,16.89,16.9,19500.0,13.6203,13.6283,13.6122,13.6203,19500.0
2008-03-06 12:25:00,16.9,16.94,16.9,16.92,21300.0,13.6203,13.6525,13.6203,13.6364,21300.0
2008-03-06 12:30:00,16.93,16.93,16.91,16.93,26400.0,13.6444,13.6444,13.6283,13.6444,26400.0
2008-03-06 12:35:00,16.93,16.95,16.93,16.94,10200.0,13.6444,13.6605,13.6444,13.6525,10200.0
2008-03-06 12:40:00,16.94,16.98,16.94,16.97,15000.0,13.6525,13.6847,13.6525,13.6767,15000.0
2008-03-06 12:45:00,16.97,16.97,16.93,16.94,14100.0,13.6767,13.6767,13.6444,13.6525,14100.0
2008-03-06 12:50:00,16.94,16.94,16.91,16.92,14100.0,13.6525,13.6525,13.6283,13.6364,14100.0
2008-03-06 12:55:00,16.92,16.93,16.9,16.91,39300.0,13.6364,13.6444,13.6203,13.6283,39300.0
2008-03-06 13:00:00,16.91,16.95,16.91,16.93,64500.0,13.6283,13.6605,13.6283,13.6444,64500.0
2008-03-06 13:05:00,16.93,16.96,16.92,16.93,30900.0,13.6444,13.6686,13.6364,13.6444,30900.0
2008-03-06 13:10:00,16.93,16.95,16.91,16.91,25200.0,13.6444,13.6605,13.6283,13.6283,25200.0
2008-03-06 13:15:00,16.91,16.93,16.91,16.92,15000.0,13.6283,13.6444,13.6283,13.6364,15000.0
2008-03-06 13:20:00,16.92,16.92,16.9,16.9,26100.0,13.6364,13.6364,13.6203,13.6203,26100.0
2008-03-06 13:25:00,16.9,16.93,16.9,16.91,30600.0,13.6203,13.6444,13.6203,13.6283,30600.0
2008-03-06 13:30:00,16.91,16.93,16.89,16.92,67200.0,13.6283,13.6444,13.6122,13.6364,67200.0
2008-03-06 13:35:00,16.92,16.94,16.92,16.92,48000.0,13.6364,13.6525,13.6364,13.6364,48000.0
2008-03-06 13:40:00,16.92,16.94,16.92,16.93,16800.0,13.6364,13.6525,13.6364,13.6444,16800.0
2008-03-06 13:45:00,16.92,16.97,16.92,16.97,36600.0,13.6364,13.6767,13.6364,13.6767,36600.0
2008-03-06 13:50:00,16.97,16.97,16.92,16.93,21600.0,13.6767,13.6767,13.6364,13.6444,21600.0
2008-03-06 13:55:00,16.94,16.94,16.92,16.93,17100.0,13.6525,13.6525,13.6364,13.6444,17100.0
2008-03-06 14:00:00,16.93,16.97,16.93,16.94,11100.0,13.6444,13.6767,13.6444,13.6525,11100.0
2008-03-06 14:05:00,16.94,16.97,16.93,16.94,38100.0,13.6525,13.6767,13.6444,13.6525,38100.0
2008-03-06 14:10:00,16.93,16.93,16.92,16.92,28800.0,13.6444,13.6444,13.6364,13.6364,28800.0
2008-03-06 14:15:00,16.92,16.93,16.91,16.92,80400.0,13.6364,13.6444,13.6283,13.6364,80400.0
2008-03-06 14:20:00,16.92,16.93,16.91,16.92,66900.0,13.6364,13.6444,13.6283,13.6364,66900.0
2008-03-06 14:25:00,16.92,16.93,16.9,16.91,48600.0,13.6364,13.6444,13.6203,13.6283,48600.0
2008-03-06 14:30:00,16.91,16.91,16.9,16.9,32700.0,13.6283,13.6283,13.6203,13.6203,32700.0
2008-03-06 14:35:00,16.91,16.93,16.9,16.9,22500.0,13.6283,13.6444,13.6203,13.6203,22500.0
2008-03-06 14:40:00,16.91,16.95,16.9,16.94,62700.0,13.6283,13.6605,13.6203,13.6525,62700.0
2008-03-06 14:45:00,16.94,16.96,16.92,16.96,44400.0,13.6525,13.6686,13.6364,13.6686,44400.0
2008-03-06 14:50:00,16.96,16.98,16.94,16.95,45600.0,13.6686,13.6847,13.6525,13.6605,45600.0
2008-03-06 14:55:00,16.95,16.97,16.93,16.96,29400.0,13.6605,13.6767,13.6444,13.6686,29400.0
2008-03-06 15:00:00,16.95,16.98,16.93,16.93,127800.0,13.6605,13.6847,13.6444,13.6444,127800.0
2008-03-06 15:05:00,16.93,16.99,16.92,16.92,115200.0,13.6444,13.6928,13.6364,13.6364,115200.0
2008-03-06 15:10:00,16.92,16.94,16.91,16.91,99000.0,13.6364,13.6525,13.6283,13.6283,99000.0
2008-03-06 15:15:00,16.91,16.95,16.91,16.95,67800.0,13.6283,13.6605,13.6283,13.6605,67800.0
2008-03-06 15:20:00,16.95,16.97,16.92,16.92,52500.0,13.6605,13.6767,13.6364,13.6364,52500.0
2008-03-06 15:25:00,16.92,16.97,16.92,16.97,55800.0,13.6364,13.6767,13.6364,13.6767,55800.0
2008-03-06 15:30:00,16.96,16.98,16.95,16.97,154200.0,13.6686,13.6847,13.6605,13.6767,154200.0
2008-03-06 15:35:00,16.97,16.98,16.93,16.93,118800.0,13.6767,13.6847,13.6444,13.6444,118800.0
2008-03-06 15:40:00,16.93,16.97,16.93,16.97,114300.0,13.6444,13.6767,13.6444,13.6767,114300.0
2008-03-06 15:45:00,16.96,16.97,16.93,16.93,119700.0,13.6686,13.6767,13.6444,13.6444,119700.0
2008-03-06 15:50:00,16.94,16.94,16.88,16.9,129000.0,13.6525,13.6525,13.6041,13.6203,129000.0
2008-03-06 15:55:00,16.9,16.9,16.87,16.89,110700.0,13.6203,13.6203,13.5961,13.6122,110700.0
2008-03-07 09:30:00,16.78,16.78,16.67,16.68,56100.0,13.5235,13.5235,13.4349,13.4429,56100.0
2008-03-07 09:35:00,16.68,16.77,16.67,16.72,116100.0,13.4429,13.5155,13.4349,13.4752,116100.0
2008-03-07 09:40:00,16.72,16.73,16.69,16.72,71700.0,13.4752,13.4832,13.451,13.4752,71700.0
2008-03-07 09:45:00,16.72,16.84,16.7,16.84,113400.0,13.4752,13.5719,13.4591,13.5719,113400.0
2008-03-07 09:50:00,16.84,16.89,16.84,16.87,31500.0,13.5719,13.6122,13.5719,13.5961,31500.0
2008-03-07 09:55:00,16.87,17.01,16.87,16.98,54600.0,13.5961,13.7089,13.5961,13.6847,54600.0
2008-03-07 10:00:00,16.98,16.99,16.95,16.97,37500.0,13.6847,13.6928,13.6605,13.6767,37500.0
2008-03-07 10:05:00,16.97,16.97,16.85,16.86,73200.0,13.6767,13.6767,13.58,13.588,73200.0
2008-03-07 10:10:00,16.86,16.91,16.83,16.91,88200.0,13.588,13.6283,13.5638,13.6283,88200.0
2008-03-07 10:15:00,16.91,16.95,16.89,16.95,57600.0,13.6283,13.6605,13.6122,13.6605,57600.0
2008-03-07 10:20:00,16.96,17.04,16.96,16.98,42600.0,13.6686,13.7331,13.6686,13.6847,42600.0
2008-03-07 10:25:00,16.97,16.98,16.9,16.92,25200.0,13.6767,13.6847,13.6203,13.6364,25200.0
2008-03-07 10:30:00,16.91,16.97,16.87,16.96,41400.0,13.6283,13.6767,13.5961,13.6686,41400.0
2008-03-07 10:35:00,16.96,17.02,16.95,17.02,44100.0,13.6686,13.717,13.6605,13.717,44100.0
2008-03-07 10:40:00,17.0,17.05,17.0,17.05,50100.0,13.7008,13.7411,13.7008,13.7411,50100.0
2008-03-07 10:45:00,17.05,17.05,16.97,16.97,41100.0,13.7411,13.7411,13.6767,13.6767,41100.0
2008-03-07 10:50:00,16.99,17.0,16.93,16.95,16800.0,13.6928,13.7008,13.6444,13.6605,16800.0
2008-03-07 10:55:00,16.94,16.94,16.89,16.9,15600.0,13.6525,13.6525,13.6122,13.6203,15600.0
2008-03-07 11:00:00,16.9,16.9,16.86,16.87,31200.0,13.6203,13.6203,13.588,13.5961,31200.0
2008-03-07 11:05:00,16.87,16.88,16.86,16.87,48600.0,13.5961,13.6041,13.588,13.5961,48600.0
2008-03-07 11:10:00,16.87,16.89,16.85,16.86,37500.0,13.5961,13.6122,13.58,13.588,37500.0
2008-03-07 11:15:00,16.85,16.86,16.85,16.86,24600.0,13.58,13.588,13.58,13.588,24600.0
2008-03-07 11:20:00,16.86,16.88,16.85,16.87,35400.0,13.588,13.6041,13.58,13.5961,35400.0
2008-03-07 11:25:00,16.87,16.89,16.85,16.85,75600.0,13.5961,13.6122,13.58,13.58,75600.0
2008-03-07 11:30:00,16.86,16.87,16.83,16.84,90300.0,13.588,13.5961,13.5638,13.5719,90300.0
2008-03-07 11:35:00,16.84,16.84,16.83,16.84,22800.0,13.5719,13.5719,13.5638,13.5719,22800.0
2008-03-07 11:40:00,16.84,16.85,16.82,16.82,73500.0,13.5719,13.58,13.5558,13.5558,73500.0
2008-03-07 11:45:00,16.82,16.85,16.82,16.85,69300.0,13.5558,13.58,13.5558,13.58,69300.0
2008-03-07 11:50:00,16.85,16.85,16.82,16.83,43800.0,13.58,13.58,13.5558,13.5638,43800.0
2008-03-07 11:55:00,16.83,16.86,16.81,16.85,36900.0,13.5638,13.588,13.5477,13.58,36900.0
2008-03-07 12:00:00,16.84,16.84,16.82,16.84,36300.0,13.5719,13.5719,13.5558,13.5719,36300.0
2008-03-07 12:05:00,16.83,16.83,16.8,16.81,73200.0,13.5638,13.5638,13.5397,13.5477,73200.0
2008-03-07 12:10:00,16.81,16.84,16.81,16.82,58200.0,13.5477,13.5719,13.5477,13.5558,58200.0
2008-03-07 12:15:00,16.82,16.84,16.8,16.83,44700.0,13.5558,13.5719,13.5397,13.5638,44700.0
2008-03-07 12:20:00,16.83,16.85,16.81,16.83,21600.0,13.5638,13.58,13.5477,13.5638,21600.0
2008-03-07 12:25:00,16.83,16.83,16.81,16.81,21000.0,13.5638,13.5638,13.5477,13.5477,21000.0
2008-03-07 12:30:00,16.82,16.82,16.8,16.81,51900.0,13.5558,13.5558,13.5397,13.5477,51900.0
2008-03-07 12:35:00,16.81,16.83,16.79,16.79,84900.0,13.5477,13.5638,13.5316,13.5316,84900.0
2008-03-07 12:40:00,16.79,16.84,16.79,16.83,36600.0,13.5316,13.5719,13.5316,13.5638,36600.0
2008-03-07 12:45:00,16.83,16.85,16.82,16.83,26100.0,13.5638,13.58,13.5558,13.5638,26100.0
2008-03-07 12:50:00,16.83,16.84,16.81,16.81,9300.0,13.5638,13.5719,13.5477,13.5477,9300.0
2008-03-07 12:55:00,16.8,16.84,16.8,16.84,19800.0,13.5397,13.5719,13.5397,13.5719,19800.0
2008-03-07 13:00:00,16.84,16.84,16.81,16.83,54300.0,13.5719,13.5719,13.5477,13.5638,54300.0
2008-03-07 13:05:00,16.82,16.83,16.79,16.79,27900.0,13.5558,13.5638,13.5316,13.5316,27900.0
2008-03-07 13:10:00,16.79,16.8,16.78,16.79,72900.0,13.5316,13.5397,13.5235,13.5316,72900.0
2008-03-07 13:15:00,16.78,16.82,16.78,16.79,64500.0,13.5235,13.5558,13.5235,13.5316,64500.0
2008-03-07 13:20:00,16.79,16.8,16.78,16.79,32100.0,13.5316,13.5397,13.5235,13.5316,32100.0
2008-03-07 13:25:00,16.79,16.8,16.78,16.8,21600.0,13.5316,13.5397,13.5235,13.5397,21600.0
2008-03-07 13:30:00,16.79,16.81,16.78,16.79,45300.0,13.5316,13.5477,13.5235,13.5316,45300.0
2008-03-07 13:35:00,16.79,16.81,16.78,16.8,61200.0,13.5316,13.5477,13.5235,13.5397,61200.0
2008-03-07 13:40:00,16.8,16.8,16.74,16.75,68700.0,13.5397,13.5397,13.4913,13.4994,68700.0
2008-03-07 13:45:00,16.76,16.77,16.74,16.76,30900.0,13.5074,13.5155,13.4913,13.5074,30900.0
2008-03-07 13:50:00,16.75,16.75,16.71,16.71,84600.0,13.4994,13.4994,13.4671,13.4671,84600.0
2008-03-07 13:55:00,16.71,16.72,16.7,16.7,51000.0,13.4671,13.4752,13.4591,13.4591,51000.0
2008-03-07 14:00:00,16.71,16.71,16.7,16.71,63000.0,13.4671,13.4671,13.4591,13.4671,63000.0
2008-03-07 14:05:00,16.7,16.74,16.7,16.74,69300.0,13.4591,13.4913,13.4591,13.4913,69300.0
2008-03-07 14:10:00,16.74,16.76,16.73,16.74,42600.0,13.4913,13.5074,13.4832,13.4913,42600.0
2008-03-07 14:15:00,16.74,16.75,16.72,16.73,38100.0,13.4913,13.4994,13.4752,13.4832,38100.0
2008-03-07 14:20:00,16.72,16.72,16.7,16.72,117000.0,13.4752,13.4752,13.4591,13.4752,117000.0
2008-03-07 14:25:00,16.72,16.74,16.7,16.74,37200.0,13.4752,13.4913,13.4591,13.4913,37200.0
2008-03-07 14:30:00,16.73,16.74,16.68,16.69,53700.0,13.4832,13.4913,13.4429,13.451,53700.0
2008-03-07 14:35:00,16.69,16.7,16.66,16.69,51300.0,13.451,13.4591,13.4268,13.451,51300.0
2008-03-07 14:40:00,16.69,16.72,16.68,16.72,34200.0,13.451,13.4752,13.4429,13.4752,34200.0
2008-03-07 14:45:00,16.73,16.75,16.71,16.75,42900.0,13.4832,13.4994,13.4671,13.4994,42900.0
2008-03-07 14:50:00,16.75,16.75,16.68,16.7,84600.0,13.4994,13.4994,13.4429,13.4591,84600.0
2008-03-07 14:55:00,16.7,16.78,16.68,16.78,120900.0,13.4591,13.5235,13.4429,13.5235,120900.0
2008-03-07 15:00:00,16.79,16.82,16.71,16.71,80700.0,13.5316,13.5558,13.4671,13.4671,80700.0
2008-03-07 15:05:00,16.72,16.79,16.71,16.79,73200.0,13.4752,13.5316,13.4671,13.5316,73200.0
2008-03-07 15:10:00,16.79,16.86,16.77,16.84,96900.0,13.5316,13.588,13.5155,13.5719,96900.0
2008-03-07 15:15:00,16.84,16.95,16.81,16.92,107100.0,13.5719,13.6605,13.5477,13.6364,107100.0
2008-03-07 15:20:00,16.93,16.97,16.9,16.95,99300.0,13.6444,13.6767,13.6203,13.6605,99300.0
2008-03-07 15:25:00,16.94,16.96,16.83,16.87,124200.0,13.6525,13.6686,13.5638,13.5961,124200.0
2008-03-07 15:30:00,16.86,16.86,16.77,16.78,135600.0,13.588,13.588,13.5155,13.5235,135600.0
2008-03-07 15:35:00,16.78,16.85,16.78,16.81,106200.0,13.5235,13.58,13.5235,13.5477,106200.0
2008-03-07 15:40:00,16.8,16.85,16.78,16.81,185100.0,13.5397,13.58,13.5235,13.5477,185100.0
2008-03-07 15:45:00,16.81,16.82,16.78,16.79,105600.0,13.5477,13.5558,13.5235,13.5316,105600.0
2008-03-07 15:50:00,16.79,16.8,16.71,16.76,127800.0,13.5316,13.5397,13.4671,13.5074,127800.0
2008-03-07 15:55:00,16.77,16.78,16.72,16.72,144900.0,13.5155,13.5235,13.4752,13.4752,144900.0
2008-03-10 09:30:00,16.68,16.76,16.68,16.7,49200.0,13.4429,13.5074,13.4429,13.4591,49200.0
2008-03-10 09:35:00,16.7,16.76,16.68,16.69,41400.0,13.4591,13.5074,13.4429,13.451,41400.0
2008-03-10 09:40:00,16.68,16.69,16.67,16.67,106500.0,13.4429,13.451,13.4349,13.4349,106500.0
2008-03-10 09:45:00,16.67,16.75,16.67,16.71,59700.0,13.4349,13.4994,13.4349,13.4671,59700.0
2008-03-10 09:50:00,16.72,16.8,16.72,16.77,111000.0,13.4752,13.5397,13.4752,13.5155,111000.0
2008-03-10 09:55:00,16.78,16.86,16.78,16.85,42000.0,13.5235,13.588,13.5235,13.58,42000.0
2008-03-10 10:00:00,16.85,16.94,16.84,16.84,90600.0,13.58,13.6525,13.5719,13.5719,90600.0
2008-03-10 10:05:00,16.85,16.86,16.82,16.84,123300.0,13.58,13.588,13.5558,13.5719,123300.0
2008-03-10 10:10:00,16.83,16.86,16.81,16.83,52800.0,13.5638,13.588,13.5477,13.5638,52800.0
2008-03-10 10:15:00,16.83,16.87,16.82,16.83,65400.0,13.5638,13.5961,13.5558,13.5638,65400.0
2008-03-10 10:20:00,16.83,16.84,16.77,16.8,46800.0,13.5638,13.5719,13.5155,13.5397,46800.0
2008-03-10 10:25:00,16.8,16.86,16.8,16.85,66300.0,13.5397,13.588,13.5397,13.58,66300.0
2008-03-10 10:30:00,16.85,16.87,16.84,16.85,46800.0,13.58,13.5961,13.5719,13.58,46800.0
2008-03-10 10:35:00,16.85,16.9,16.83,16.88,54900.0,13.58,13.6203,13.5638,13.6041,54900.0
2008-03-10 10:40:00,16.88,16.89,16.83,16.86,49500.0,13.6041,13.6122,13.5638,13.588,49500.0
2008-03-10 10:45:00,16.86,16.97,16.84,16.96,83100.0,13.588,13.6767,13.5719,13.6686,83100.0
2008-03-10 10:50:00,16.96,16.96,16.88,16.93,63300.0,13.6686,13.6686,13.6041,13.6444,63300.0
2008-03-10 10:55:00,16.92,17.0,16.92,16.97,126000.0,13.6364,13.7008,13.6364,13.6767,126000.0
2008-03-10 11:00:00,16.98,17.11,16.98,17.09,273300.0,13.6847,13.7895,13.6847,13.7734,273300.0
2008-03-10 11:05:00,17.1,17.13,17.02,17.02,138900.0,13.7814,13.8056,13.717,13.717,138900.0
2008-03-10 11:10:00,17.02,17.04,16.99,17.04,98100.0,13.717,13.7331,13.6928,13.7331,98100.0
2008-03-10 11:15:00,17.04,17.05,17.0,17.0,97800.0,13.7331,13.7411,13.7008,13.7008,97800.0
2008-03-10 11:20:00,17.0,17.0,16.97,16.97,59400.0,13.7008,13.7008,13.6767,13.6767,59400.0
2008-03-10 11:25:00,16.97,16.99,16.96,16.97,85800.0,13.6767,13.6928,13.6686,13.6767,85800.0
2008-03-10 11:30:00,16.97,16.99,16.96,16.98,73500.0,13.6767,13.6928,13.6686,13.6847,73500.0
2008-03-10 11:35:00,16.98,16.98,16.9,16.9,39600.0,13.6847,13.6847,13.6203,13.6203,39600.0
2008-03-10 11:40:00,16.9,16.91,16.86,16.86,32400.0,13.6203,13.6283,13.588,13.588,32400.0
2008-03-10 11:45:00,16.86,16.91,16.83,16.88,75900.0,13.588,13.6283,13.5638,13.6041,75900.0
2008-03-10 11:50:00,16.88,16.92,16.87,16.89,48000.0,13.6041,13.6364,13.5961,13.6122,48000.0
2008-03-10 11:55:00,16.89,16.91,16.87,16.9,28500.0,13.6122,13.6283,13.5961,13.6203,28500.0
2008-03-10 12:00:00,16.9,16.91,16.85,16.85,80700.0,13.6203,13.6283,13.58,13.58,80700.0
2008-03-10 12:05:00,16.85,16.89,16.83,16.89,84300.0,13.58,13.6122,13.5638,13.6122,84300.0
2008-03-10 12:10:00,16.89,16.97,16.89,16.96,97500.0,13.6122,13.6767,13.6122,13.6686,97500.0
2008-03-10 12:15:00,16.96,16.96,16.91,16.94,60900.0,13.6686,13.6686,13.6283,13.6525,60900.0
2008-03-10 12:20:00,16.94,16.98,16.93,16.93,63900.0,13.6525,13.6847,13.6444,13.6444,63900.0
2008-03-10 12:25:00,16.93,16.95,16.89,16.92,60000.0,13.6444,13.6605,13.6122,13.6364,60000.0
2008-03-10 12:30:00,16.92,16.95,16.91,16.94,41700.0,13.6364,13.6605,13.6283,13.6525,41700.0
2008-03-10 12:35:00,16.94,16.98,16.93,16.97,57300.0,13.6525,13.6847,13.6444,13.6767,57300.0
2008-03-10 12:40:00,16.97,16.97,16.91,16.92,53700.0,13.6767,13.6767,13.6283,13.6364,53700.0
2008-03-10 12:45:00,16.91,16.94,16.9,16.91,66900.0,13.6283,13.6525,13.6203,13.6283,66900.0
2008-03-10 12:50:00,16.91,16.95,16.9,16.95,60900.0,13.6283,13.6605,13.6203,13.6605,60900.0
2008-03-10 12:55:00,16.95,17.02,16.93,16.93,55500.0,13.6605,13.717,13.6444,13.6444,55500.0
2008-03-10 13:00:00,16.93,16.94,16.91,16.93,45300.0,13.6444,13.6525,13.6283,13.6444,45300.0
2008-03-10 13:05:00,16.92,16.93,16.89,16.89,32100.0,13.6364,13.6444,13.6122,13.6122,32100.0
2008-03-10 13:10:00,16.89,16.93,16.87,16.93,70800.0,13.6122,13.6444,13.5961,13.6444,70800.0
2008-03-10 13:15:00,16.94,16.95,16.9,16.9,37500.0,13.6525,13.6605,13.6203,13.6203,37500.0
2008-03-10 13:20:00,16.9,16.9,16.88,16.89,47700.0,13.6203,13.6203,13.6041,13.6122,47700.0
2008-03-10 13:25:00,16.89,16.9,16.87,16.87,88200.0,13.6122,13.6203,13.5961,13.5961,88200.0
2008-03-10 13:30:00,16.87,16.88,16.85,16.87,73800.0,13.5961,13.6041,13.58,13.5961,73800.0
2008-03-10 13:35:00,16.87,16.88,16.83,16.83,77700.0,13.5961,13.6041,13.5638,13.5638,77700.0
2008-03-10 13:40:00,16.83,16.85,16.83,16.85,65400.0,13.5638,13.58,13.5638,13.58,65400.0
2008-03-10 13:45:00,16.85,16.85,16.83,16.83,51000.0,13.58,13.58,13.5638,13.5638,51000.0
2008-03-10 13:50:00,16.83,16.88,16.83,16.83,39600.0,13.5638,13.6041,13.5638,13.5638,39600.0
2008-03-10 13:55:00,16.84,16.86,16.83,16.83,69600.0,13.5719,13.588,13.5638,13.5638,69600.0
2008-03-10 14:00:00,16.83,16.86,16.81,16.82,81900.0,13.5638,13.588,13.5477,13.5558,81900.0
2008-03-10 14:05:00,16.82,16.84,16.8,16.8,101400.0,13.5558,13.5719,13.5397,13.5397,101400.0
2008-03-10 14:10:00,16.8,16.83,16.8,16.82,60000.0,13.5397,13.5638,13.5397,13.5558,60000.0
2008-03-10 14:15:00,16.83,16.83,16.79,16.81,26700.0,13.5638,13.5638,13.5316,13.5477,26700.0
2008-03-10 14:20:00,16.8,16.8,16.75,16.76,78000.0,13.5397,13.5397,13.4994,13.5074,78000.0
2008-03-10 14:25:00,16.76,16.83,16.75,16.82,100500.0,13.5074,13.5638,13.4994,13.5558,100500.0
2008-03-10 14:30:00,16.82,16.86,16.81,16.85,60300.0,13.5558,13.588,13.5477,13.58,60300.0
2008-03-10 14:35:00,16.85,16.86,16.83,16.85,65700.0,13.58,13.588,13.5638,13.58,65700.0
2008-03-10 14:40:00,16.86,16.86,16.83,16.84,62700.0,13.588,13.588,13.5638,13.5719,62700.0
2008-03-10 14:45:00,16.83,16.85,16.82,16.84,65400.0,13.5638,13.58,13.5558,13.5719,65400.0
2008-03-10 14:50:00,16.84,16.85,16.82,16.83,50400.0,13.5719,13.58,13.5558,13.5638,50400.0
2008-03-10 14:55:00,16.84,16.85,16.78,16.78,82200.0,13.5719,13.58,13.5235,13.5235,82200.0
2008-03-10 15:00:00,16.79,16.82,16.77,16.8,117000.0,13.5316,13.5558,13.5155,13.5397,117000.0
2008-03-10 15:05:00,16.8,16.83,16.78,16.81,80700.0,13.5397,13.5638,13.5235,13.5477,80700.0
2008-03-10 15:10:00,16.81,16.81,16.76,16.79,77100.0,13.5477,13.5477,13.5074,13.5316,77100.0
2008-03-10 15:15:00,16.78,16.83,16.78,16.82,113100.0,13.5235,13.5638,13.5235,13.5558,113100.0
2008-03-10 15:20:00,16.82,16.85,16.8,16.83,115800.0,13.5558,13.58,13.5397,13.5638,115800.0
2008-03-10 15:25:00,16.83,16.87,16.82,16.85,146400.0,13.5638,13.5961,13.5558,13.58,146400.0
2008-03-10 15:30:00,16.84,16.86,16.82,16.85,127500.0,13.5719,13.588,13.5558,13.58,127500.0
2008-03-10 15:35:00,16.85,16.85,16.78,16.8,153900.0,13.58,13.58,13.5235,13.5397,153900.0
2008-03-10 15:40:00,16.8,16.83,16.78,16.82,198000.0,13.5397,13.5638,13.5235,13.5558,198000.0
2008-03-10 15:45:00,16.82,16.83,16.76,16.78,112800.0,13.5558,13.5638,13.5074,13.5235,112800.0
2008-03-10 15:50:00,16.78,16.82,16.77,16.77,166200.0,13.5235,13.5558,13.5155,13.5155,166200.0
2008-03-10 15:55:00,16.78,16.85,16.77,16.85,268200.0,13.5235,13.58,13.5155,13.58,268200.0
2008-03-11 09:30:00,17.24,17.29,17.13,17.19,111300.0,13.8943,13.9346,13.8056,13.854,111300.0
2008-03-11 09:35:00,17.18,17.21,17.09,17.15,62100.0,13.8459,13.8701,13.7734,13.8217,62100.0
2008-03-11 09:40:00,17.16,17.19,17.1,17.11,34800.0,13.8298,13.854,13.7814,13.7895,34800.0
2008-03-11 09:45:00,17.13,17.15,17.11,17.12,25500.0,13.8056,13.8217,13.7895,13.7976,25500.0
2008-03-11 09:50:00,17.12,17.14,17.08,17.09,49200.0,13.7976,13.8137,13.7653,13.7734,49200.0
2008-03-11 09:55:00,17.1,17.1,17.02,17.02,41400.0,13.7814,13.7814,13.717,13.717,41400.0
2008-03-11 10:00:00,17.01,17.04,17.01,17.01,34200.0,13.7089,13.7331,13.7089,13.7089,34200.0
2008-03-11 10:05:00,17.0,17.03,16.99,17.02,78600.0,13.7008,13.725,13.6928,13.717,78600.0
2008-03-11 10:10:00,17.01,17.07,17.01,17.07,54300.0,13.7089,13.7573,13.7089,13.7573,54300.0
2008-03-11 10:15:00,17.06,17.08,17.04,17.06,42600.0,13.7492,13.7653,13.7331,13.7492,42600.0
2008-03-11 10:20:00,17.04,17.08,17.04,17.07,77400.0,13.7331,13.7653,13.7331,13.7573,77400.0
2008-03-11 10:25:00,17.07,17.08,17.06,17.08,54900.0,13.7573,13.7653,13.7492,13.7653,54900.0
2008-03-11 10:30:00,17.08,17.11,17.07,17.07,74700.0,13.7653,13.7895,13.7573,13.7573,74700.0
2008-03-11 10:35:00,17.06,17.07,17.01,17.02,62700.0,13.7492,13.7573,13.7089,13.717,62700.0
2008-03-11 10:40:00,17.02,17.05,17.0,17.0,40500.0,13.717,13.7411,13.7008,13.7008,40500.0
2008-03-11 10:45:00,16.99,17.02,16.95,16.97,46200.0,13.6928,13.717,13.6605,13.6767,46200.0
2008-03-11 10:50:00,16.97,17.0,16.97,16.99,39900.0,13.6767,13.7008,13.6767,13.6928,39900.0
2008-03-11 10:55:00,16.99,17.05,16.99,17.05,30900.0,13.6928,13.7411,13.6928,13.7411,30900.0
2008-03-11 11:00:00,17.05,17.07,17.02,17.05,33300.0,13.7411,13.7573,13.717,13.7411,33300.0
2008-03-11 11:05:00,17.05,17.07,17.02,17.02,33000.0,13.7411,13.7573,13.717,13.717,33000.0
2008-03-11 11:10:00,17.03,17.03,16.99,17.0,30900.0,13.725,13.725,13.6928,13.7008,30900.0
2008-03-11 11:15:00,16.99,17.0,16.95,16.96,23100.0,13.6928,13.7008,13.6605,13.6686,23100.0
2008-03-11 11:20:00,16.97,16.98,16.96,16.98,16800.0,13.6767,13.6847,13.6686,13.6847,16800.0
2008-03-11 11:25:00,16.98,17.02,16.98,17.02,31800.0,13.6847,13.717,13.6847,13.717,31800.0
2008-03-11 11:30:00,17.01,17.02,16.99,17.01,39300.0,13.7089,13.717,13.6928,13.7089,39300.0
2008-03-11 11:35:00,17.01,17.01,16.95,16.95,17400.0,13.7089,13.7089,13.6605,13.6605,17400.0
2008-03-11 11:40:00,16.94,16.95,16.91,16.92,48900.0,13.6525,13.6605,13.6283,13.6364,48900.0
2008-03-11 11:45:00,16.92,16.93,16.9,16.92,114300.0,13.6364,13.6444,13.6203,13.6364,114300.0
2008-03-11 11:50:00,16.91,16.92,16.89,16.89,65100.0,13.6283,13.6364,13.6122,13.6122,65100.0
2008-03-11 11:55:00,16.9,16.91,16.83,16.85,109500.0,13.6203,13.6283,13.5638,13.58,109500.0
2008-03-11 12:00:00,16.85,16.87,16.84,16.85,69900.0,13.58,13.5961,13.5719,13.58,69900.0
2008-03-11 12:05:00,16.85,16.87,16.83,16.86,65400.0,13.58,13.5961,13.5638,13.588,65400.0
2008-03-11 12:10:00,16.86,16.91,16.85,16.86,74100.0,13.588,13.6283,13.58,13.588,74100.0
2008-03-11 12:15:00,16.86,16.89,16.84,16.87,47100.0,13.588,13.6122,13.5719,13.5961,47100.0
2008-03-11 12:20:00,16.86,16.89,16.86,16.88,28500.0,13.588,13.6122,13.588,13.6041,28500.0
2008-03-11 12:25:00,16.88,16.88,16.85,16.87,28500.0,13.6041,13.6041,13.58,13.5961,28500.0
2008-03-11 12:30:00,16.86,16.87,16.84,16.84,28500.0,13.588,13.5961,13.5719,13.5719,28500.0
2008-03-11 12:35:00,16.84,16.85,16.83,16.84,40800.0,13.5719,13.58,13.5638,13.5719,40800.0
2008-03-11 12:40:00,16.84,16.85,16.83,16.84,35700.0,13.5719,13.58,13.5638,13.5719,35700.0
2008-03-11 12:45:00,16.84,16.85,16.83,16.83,66000.0,13.5719,13.58,13.5638,13.5638,66000.0
2008-03-11 12:50:00,16.84,16.84,16.81,16.81,53100.0,13.5719,13.5719,13.5477,13.5477,53100.0
2008-03-11 12:55:00,16.81,16.87,16.81,16.86,72900.0,13.5477,13.5961,13.5477,13.588,72900.0
2008-03-11 13:00:00,16.86,16.88,16.85,16.86,63900.0,13.588,13.6041,13.58,13.588,63900.0
2008-03-11 13:05:00,16.85,16.85,16.8,16.83,47700.0,13.58,13.58,13.5397,13.5638,47700.0
2008-03-11 13:10:00,16.83,16.88,16.83,16.85,33900.0,13.5638,13.6041,13.5638,13.58,33900.0
2008-03-11 13:15:00,16.84,16.89,16.83,16.88,37800.0,13.5719,13.6122,13.5638,13.6041,37800.0
2008-03-11 13:20:00,16.89,16.92,16.88,16.9,68400.0,13.6122,13.6364,13.6041,13.6203,68400.0
2008-03-11 13:25:00,16.9,16.95,16.89,16.94,46500.0,13.6203,13.6605,13.6122,13.6525,46500.0
2008-03-11 13:30:00,16.94,16.94,16.9,16.9,41100.0,13.6525,13.6525,13.6203,13.6203,41100.0
2008-03-11 13:35:00,16.9,16.91,16.86,16.86,18000.0,13.6203,13.6283,13.588,13.588,18000.0
2008-03-11 13:40:00,16.87,16.89,16.86,16.89,30300.0,13.5961,13.6122,13.588,13.6122,30300.0
2008-03-11 13:45:00,16.89,16.89,16.86,16.88,33000.0,13.6122,13.6122,13.588,13.6041,33000.0
2008-03-11 13:50:00,16.88,16.92,16.87,16.91,34500.0,13.6041,13.6364,13.5961,13.6283,34500.0
2008-03-11 13:55:00,16.91,16.97,16.91,16.94,35700.0,13.6283,13.6767,13.6283,13.6525,35700.0
2008-03-11 14:00:00,16.94,16.96,16.9,16.94,63300.0,13.6525,13.6686,13.6203,13.6525,63300.0
2008-03-11 14:05:00,16.95,16.97,16.93,16.95,45300.0,13.6605,13.6767,13.6444,13.6605,45300.0
2008-03-11 14:10:00,16.94,16.99,16.93,16.99,105300.0,13.6525,13.6928,13.6444,13.6928,105300.0
2008-03-11 14:15:00,16.99,17.02,16.98,17.01,47400.0,13.6928,13.717,13.6847,13.7089,47400.0
2008-03-11 14:20:00,17.01,17.01,16.98,16.99,49800.0,13.7089,13.7089,13.6847,13.6928,49800.0
2008-03-11 14:25:00,16.99,16.99,16.97,16.97,57000.0,13.6928,13.6928,13.6767,13.6767,57000.0
2008-03-11 14:30:00,16.98,17.0,16.97,17.0,38400.0,13.6847,13.7008,13.6767,13.7008,38400.0
2008-03-11 14:35:00,17.0,17.01,16.99,17.0,58500.0,13.7008,13.7089,13.6928,13.7008,58500.0
2008-03-11 14:40:00,17.01,17.02,17.0,17.01,66300.0,13.7089,13.717,13.7008,13.7089,66300.0
2008-03-11 14:45:00,17.01,17.04,17.01,17.04,91200.0,13.7089,13.7331,13.7089,13.7331,91200.0
2008-03-11 14:50:00,17.04,17.07,17.0,17.03,222900.0,13.7331,13.7573,13.7008,13.725,222900.0
2008-03-11 14:55:00,17.03,17.07,17.01,17.05,135000.0,13.725,13.7573,13.7089,13.7411,135000.0
2008-03-11 15:00:00,17.05,17.07,16.85,16.99,173700.0,13.7411,13.7573,13.58,13.6928,173700.0
2008-03-11 15:05:00,16.99,17.01,16.99,17.01,111600.0,13.6928,13.7089,13.6928,13.7089,111600.0
2008-03-11 15:10:00,17.0,17.03,17.0,17.02,70500.0,13.7008,13.725,13.7008,13.717,70500.0
2008-03-11 15:15:00,17.02,17.04,17.0,17.04,75600.0,13.717,13.7331,13.7008,13.7331,75600.0
2008-03-11 15:20:00,17.04,17.04,17.01,17.04,113100.0,13.7331,13.7331,13.7089,13.7331,113100.0
2008-03-11 15:25:00,17.04,17.04,17.02,17.02,99000.0,13.7331,13.7331,13.717,13.717,99000.0
2008-03-11 15:30:00,17.03,17.03,16.99,17.01,158400.0,13.725,13.725,13.6928,13.7089,158400.0
2008-03-11 15:35:00,17.01,17.02,17.0,17.01,183600.0,13.7089,13.717,13.7008,13.7089,183600.0
2008-03-11 15:40:00,17.01,17.06,16.99,17.05,135000.0,13.7089,13.7492,13.6928,13.7411,135000.0
2008-03-11 15:45:00,17.05,17.06,17.03,17.04,61800.0,13.7411,13.7492,13.725,13.7331,61800.0
2008-03-11 15:50:00,17.04,17.08,17.04,17.08,128700.0,13.7331,13.7653,13.7331,13.7653,128700.0
2008-03-11 15:55:00,17.08,17.12,17.07,17.12,144000.0,13.7653,13.7976,13.7573,13.7976,144000.0
2008-03-12 09:30:00,17.06,17.3,17.06,17.26,56700.0,13.7492,13.9426,13.7492,13.9104,56700.0
2008-03-12 09:35:00,17.25,17.27,17.18,17.18,29100.0,13.9023,13.9184,13.8459,13.8459,29100.0
2008-03-12 09:40:00,17.18,17.18,17.13,17.15,24600.0,13.8459,13.8459,13.8056,13.8217,24600.0
2008-03-12 09:45:00,17.15,17.15,17.04,17.11,30300.0,13.8217,13.8217,13.7331,13.7895,30300.0
2008-03-12 09:50:00,17.1,17.12,17.03,17.07,17700.0,13.7814,13.7976,13.725,13.7573,17700.0
2008-03-12 09:55:00,17.07,17.08,17.06,17.08,26100.0,13.7573,13.7653,13.7492,13.7653,26100.0
2008-03-12 10:00:00,17.08,17.09,17.03,17.03,29100.0,13.7653,13.7734,13.725,13.725,29100.0
2008-03-12 10:05:00,17.04,17.04,17.0,17.02,33900.0,13.7331,13.7331,13.7008,13.717,33900.0
2008-03-12 10:10:00,17.02,17.05,17.0,17.02,25200.0,13.717,13.7411,13.7008,13.717,25200.0
2008-03-12 10:15:00,17.04,17.07,17.03,17.07,19500.0,13.7331,13.7573,13.725,13.7573,19500.0
2008-03-12 10:20:00,17.07,17.08,17.05,17.06,32100.0,13.7573,13.7653,13.7411,13.7492,32100.0
2008-03-12 10:25:00,17.06,17.07,17.03,17.05,15000.0,13.7492,13.7573,13.725,13.7411,15000.0
2008-03-12 10:30:00,17.04,17.08,17.04,17.08,57000.0,13.7331,13.7653,13.7331,13.7653,57000.0
2008-03-12 10:35:00,17.09,17.2,17.08,17.2,51900.0,13.7734,13.862,13.7653,13.862,51900.0
2008-03-12 10:40:00,17.2,17.23,17.19,17.21,33300.0,13.862,13.8862,13.854,13.8701,33300.0
2008-03-12 10:45:00,17.21,17.28,17.21,17.28,33900.0,13.8701,13.9265,13.8701,13.9265,33900.0
2008-03-12 10:50:00,17.28,17.33,17.28,17.32,44700.0,13.9265,13.9668,13.9265,13.9587,44700.0
2008-03-12 10:55:00,17.31,17.33,17.29,17.33,24000.0,13.9507,13.9668,13.9346,13.9668,24000.0
2008-03-12 11:00:00,17.32,17.35,17.31,17.32,41700.0,13.9587,13.9829,13.9507,13.9587,41700.0
2008-03-12 11:05:00,17.32,17.36,17.3,17.36,22200.0,13.9587,13.991,13.9426,13.991,22200.0
2008-03-12 11:10:00,17.35,17.41,17.35,17.4,54600.0,13.9829,14.0313,13.9829,14.0232,54600.0
2008-03-12 11:15:00,17.4,17.47,17.4,17.47,29100.0,14.0232,14.0796,14.0232,14.0796,29100.0
2008-03-12 11:20:00,17.48,17.48,17.43,17.47,48600.0,14.0877,14.0877,14.0474,14.0796,48600.0
2008-03-12 11:25:00,17.47,17.5,17.45,17.45,78600.0,14.0796,14.1038,14.0635,14.0635,78600.0
2008-03-12 11:30:00,17.45,17.47,17.42,17.42,28800.0,14.0635,14.0796,14.0393,14.0393,28800.0
2008-03-12 11:35:00,17.42,17.42,17.4,17.41,15600.0,14.0393,14.0393,14.0232,14.0313,15600.0
2008-03-12 11:40:00,17.4,17.43,17.4,17.41,22200.0,14.0232,14.0474,14.0232,14.0313,22200.0
2008-03-12 11:45:00,17.41,17.41,17.37,17.38,26400.0,14.0313,14.0313,13.999,14.0071,26400.0
2008-03-12 11:50:00,17.38,17.39,17.37,17.38,43200.0,14.0071,14.0152,13.999,14.0071,43200.0
2008-03-12 11:55:00,17.39,17.42,17.39,17.41,39000.0,14.0152,14.0393,14.0152,14.0313,39000.0
2008-03-12 12:00:00,17.41,17.42,17.41,17.41,51000.0,14.0313,14.0393,14.0313,14.0313,51000.0
2008-03-12 12:05:00,17.42,17.42,17.41,17.42,56700.0,14.0393,14.0393,14.0313,14.0393,56700.0
2008-03-12 12:10:00,17.42,17.42,17.39,17.42,32700.0,14.0393,14.0393,14.0152,14.0393,32700.0
2008-03-12 12:15:00,17.42,17.42,17.38,17.38,17400.0,14.0393,14.0393,14.0071,14.0071,17400.0
2008-03-12 12:20:00,17.38,17.39,17.33,17.33,25500.0,14.0071,14.0152,13.9668,13.9668,25500.0
2008-03-12 12:25:00,17.34,17.34,17.29,17.3,72300.0,13.9749,13.9749,13.9346,13.9426,72300.0
2008-03-12 12:30:00,17.3,17.32,17.29,17.32,35700.0,13.9426,13.9587,13.9346,13.9587,35700.0
2008-03-12 12:35:00,17.32,17.33,17.31,17.31,15900.0,13.9587,13.9668,13.9507,13.9507,15900.0
2008-03-12 12:40:00,17.31,17.33,17.3,17.32,26700.0,13.9507,13.9668,13.9426,13.9587,26700.0
2008-03-12 12:45:00,17.31,17.31,17.22,17.22,34500.0,13.9507,13.9507,13.8782,13.8782,34500.0
2008-03-12 12:50:00,17.23,17.24,17.21,17.24,20700.0,13.8862,13.8943,13.8701,13.8943,20700.0
2008-03-12 12:55:00,17.24,17.25,17.22,17.25,18000.0,13.8943,13.9023,13.8782,13.9023,18000.0
2008-03-12 13:00:00,17.24,17.25,17.23,17.23,36000.0,13.8943,13.9023,13.8862,13.8862,36000.0
2008-03-12 13:05:00,17.23,17.26,17.22,17.26,16500.0,13.8862,13.9104,13.8782,13.9104,16500.0
2008-03-12 13:10:00,17.25,17.25,17.22,17.22,120000.0,13.9023,13.9023,13.8782,13.8782,120000.0
2008-03-12 13:15:00,17.23,17.23,17.21,17.21,8700.0,13.8862,13.8862,13.8701,13.8701,8700.0
2008-03-12 13:20:00,17.21,17.27,17.21,17.27,13200.0,13.8701,13.9184,13.8701,13.9184,13200.0
2008-03-12 13:25:00,17.27,17.28,17.24,17.25,14400.0,13.9184,13.9265,13.8943,13.9023,14400.0
2008-03-12 13:30:00,17.24,17.24,17.2,17.23,50400.0,13.8943,13.8943,13.862,13.8862,50400.0
2008-03-12 13:35:00,17.23,17.23,17.2,17.21,12900.0,13.8862,13.8862,13.862,13.8701,12900.0
2008-03-12 13:40:00,17.22,17.22,17.14,17.14,33300.0,13.8782,13.8782,13.8137,13.8137,33300.0
2008-03-12 13:45:00,17.14,17.18,17.14,17.16,46200.0,13.8137,13.8459,13.8137,13.8298,46200.0
2008-03-12 13:50:00,17.17,17.19,17.17,17.19,15000.0,13.8379,13.854,13.8379,13.854,15000.0
2008-03-12 13:55:00,17.19,17.21,17.19,17.2,11400.0,13.854,13.8701,13.854,13.862,11400.0
2008-03-12 14:00:00,17.2,17.22,17.18,17.21,21300.0,13.862,13.8782,13.8459,13.8701,21300.0
2008-03-12 14:05:00,17.2,17.2,17.15,17.17,21300.0,13.862,13.862,13.8217,13.8379,21300.0
2008-03-12 14:10:00,17.17,17.18,17.13,17.14,16200.0,13.8379,13.8459,13.8056,13.8137,16200.0
2008-03-12 14:15:00,17.13,17.14,17.12,17.13,43800.0,13.8056,13.8137,13.7976,13.8056,43800.0
2008-03-12 14:20:00,17.14,17.17,17.13,17.14,29100.0,13.8137,13.8379,13.8056,13.8137,29100.0
2008-03-12 14:25:00,17.14,17.14,17.11,17.13,7800.0,13.8137,13.8137,13.7895,13.8056,7800.0
2008-03-12 14:30:00,17.13,17.2,17.13,17.2,20700.0,13.8056,13.862,13.8056,13.862,20700.0
2008-03-12 14:35:00,17.2,17.22,17.18,17.18,14100.0,13.862,13.8782,13.8459,13.8459,14100.0
2008-03-12 14:40:00,17.19,17.25,17.19,17.23,87000.0,13.854,13.9023,13.854,13.8862,87000.0
2008-03-12 14:45:00,17.23,17.23,17.18,17.23,23100.0,13.8862,13.8862,13.8459,13.8862,23100.0
2008-03-12 14:50:00,17.23,17.23,17.19,17.2,22800.0,13.8862,13.8862,13.854,13.862,22800.0
2008-03-12 14:55:00,17.2,17.2,17.15,17.17,38400.0,13.862,13.862,13.8217,13.8379,38400.0
2008-03-12 15:00:00,17.17,17.17,17.12,17.15,36000.0,13.8379,13.8379,13.7976,13.8217,36000.0
2008-03-12 15:05:00,17.15,17.17,17.15,17.16,53400.0,13.8217,13.8379,13.8217,13.8298,53400.0
2008-03-12 15:10:00,17.16,17.17,17.12,17.17,82200.0,13.8298,13.8379,13.7976,13.8379,82200.0
2008-03-12 15:15:00,17.17,17.2,17.16,17.17,55500.0,13.8379,13.862,13.8298,13.8379,55500.0
2008-03-12 15:20:00,17.16,17.18,17.15,17.16,41700.0,13.8298,13.8459,13.8217,13.8298,41700.0
2008-03-12 15:25:00,17.16,17.18,17.13,17.13,47700.0,13.8298,13.8459,13.8056,13.8056,47700.0
2008-03-12 15:30:00,17.13,17.14,17.1,17.1,41700.0,13.8056,13.8137,13.7814,13.7814,41700.0
2008-03-12 15:35:00,17.09,17.09,17.05,17.06,46800.0,13.7734,13.7734,13.7411,13.7492,46800.0
2008-03-12 15:40:00,17.06,17.07,17.04,17.04,55800.0,13.7492,13.7573,13.7331,13.7331,55800.0
2008-03-12 15:45:00,17.04,17.05,17.0,17.03,49500.0,13.7331,13.7411,13.7008,13.725,49500.0
2008-03-12 15:50:00,17.05,17.08,17.04,17.04,59700.0,13.7411,13.7653,13.7331,13.7331,59700.0
2008-03-12 15:55:00,17.04,17.05,17.01,17.01,97800.0,13.7331,13.7411,13.7089,13.7089,97800.0
2008-03-13 09:30:00,16.95,16.95,16.83,16.86,81300.0,13.6605,13.6605,13.5638,13.588,81300.0
2008-03-13 09:35:00,16.86,16.9,16.85,16.86,25800.0,13.588,13.6203,13.58,13.588,25800.0
2008-03-13 09:40:00,16.86,16.9,16.82,16.83,134700.0,13.588,13.6203,13.5558,13.5638,134700.0
2008-03-13 09:45:00,16.84,16.85,16.8,16.83,70500.0,13.5719,13.58,13.5397,13.5638,70500.0
2008-03-13 09:50:00,16.82,16.85,16.81,16.81,119700.0,13.5558,13.58,13.5477,13.5477,119700.0
2008-03-13 09:55:00,16.81,16.83,16.81,16.82,32700.0,13.5477,13.5638,13.5477,13.5558,32700.0
2008-03-13 10:00:00,16.82,16.84,16.8,16.83,48000.0,13.5558,13.5719,13.5397,13.5638,48000.0
2008-03-13 10:05:00,16.83,16.84,16.81,16.82,31800.0,13.5638,13.5719,13.5477,13.5558,31800.0
2008-03-13 10:10:00,16.83,16.84,16.81,16.83,125400.0,13.5638,13.5719,13.5477,13.5638,125400.0
2008-03-13 10:15:00,16.82,16.85,16.81,16.84,114000.0,13.5558,13.58,13.5477,13.5719,114000.0
2008-03-13 10:20:00,16.83,16.84,16.79,16.82,60000.0,13.5638,13.5719,13.5316,13.5558,60000.0
2008-03-13 10:25:00,16.82,16.83,16.78,16.79,35700.0,13.5558,13.5638,13.5235,13.5316,35700.0
2008-03-13 10:30:00,16.8,16.81,16.76,16.8,35100.0,13.5397,13.5477,13.5074,13.5397,35100.0
2008-03-13 10:35:00,16.8,16.81,16.77,16.79,64800.0,13.5397,13.5477,13.5155,13.5316,64800.0
2008-03-13 10:40:00,16.79,16.82,16.78,16.79,31200.0,13.5316,13.5558,13.5235,13.5316,31200.0
2008-03-13 10:45:00,16.77,16.82,16.76,16.77,40500.0,13.5155,13.5558,13.5074,13.5155,40500.0
2008-03-13 10:50:00,16.78,16.82,16.77,16.8,44100.0,13.5235,13.5558,13.5155,13.5397,44100.0
2008-03-13 10:55:00,16.81,16.85,16.79,16.85,43800.0,13.5477,13.58,13.5316,13.58,43800.0
2008-03-13 11:00:00,16.84,16.86,16.82,16.84,18600.0,13.5719,13.588,13.5558,13.5719,18600.0
2008-03-13 11:05:00,16.85,17.0,16.85,16.98,69900.0,13.58,13.7008,13.58,13.6847,69900.0
2008-03-13 11:10:00,16.98,17.07,16.97,16.98,69300.0,13.6847,13.7573,13.6767,13.6847,69300.0
2008-03-13 11:15:00,16.98,16.98,16.89,16.91,62700.0,13.6847,13.6847,13.6122,13.6283,62700.0
2008-03-13 11:20:00,16.9,17.06,16.9,17.04,117900.0,13.6203,13.7492,13.6203,13.7331,117900.0
2008-03-13 11:25:00,17.04,17.04,16.97,16.99,66000.0,13.7331,13.7331,13.6767,13.6928,66000.0
2008-03-13 11:30:00,16.98,16.98,16.93,16.94,48900.0,13.6847,13.6847,13.6444,13.6525,48900.0
2008-03-13 11:35:00,16.95,16.97,16.94,16.95,36900.0,13.6605,13.6767,13.6525,13.6605,36900.0
2008-03-13 11:40:00,16.95,16.96,16.9,16.91,48600.0,13.6605,13.6686,13.6203,13.6283,48600.0
2008-03-13 11:45:00,16.91,16.92,16.83,16.86,20400.0,13.6283,13.6364,13.5638,13.588,20400.0
2008-03-13 11:50:00,16.87,16.96,16.87,16.95,25800.0,13.5961,13.6686,13.5961,13.6605,25800.0
2008-03-13 11:55:00,16.95,17.03,16.93,17.01,362400.0,13.6605,13.725,13.6444,13.7089,362400.0
2008-03-13 12:00:00,17.02,17.12,17.01,17.11,31800.0,13.717,13.7976,13.7089,13.7895,31800.0
2008-03-13 12:05:00,17.11,17.12,17.09,17.1,24900.0,13.7895,13.7976,13.7734,13.7814,24900.0
2008-03-13 12:10:00,17.1,17.12,17.08,17.08,29100.0,13.7814,13.7976,13.7653,13.7653,29100.0
2008-03-13 12:15:00,17.09,17.1,17.08,17.09,16500.0,13.7734,13.7814,13.7653,13.7734,16500.0
2008-03-13 12:20:00,17.09,17.1,17.05,17.09,69600.0,13.7734,13.7814,13.7411,13.7734,69600.0
2008-03-13 12:25:00,17.09,17.13,17.08,17.12,74700.0,13.7734,13.8056,13.7653,13.7976,74700.0
2008-03-13 12:30:00,17.12,17.15,17.11,17.12,34800.0,13.7976,13.8217,13.7895,13.7976,34800.0
2008-03-13 12:35:00,17.11,17.17,17.08,17.15,51000.0,13.7895,13.8379,13.7653,13.8217,51000.0
2008-03-13 12:40:00,17.15,17.16,17.11,17.12,65400.0,13.8217,13.8298,13.7895,13.7976,65400.0
2008-03-13 12:45:00,17.12,17.13,17.02,17.05,66000.0,13.7976,13.8056,13.717,13.7411,66000.0
2008-03-13 12:50:00,17.05,17.07,17.03,17.07,37200.0,13.7411,13.7573,13.725,13.7573,37200.0
2008-03-13 12:55:00,17.07,17.1,17.04,17.09,65400.0,13.7573,13.7814,13.7331,13.7734,65400.0
2008-03-13 13:00:00,17.09,17.09,17.06,17.06,37800.0,13.7734,13.7734,13.7492,13.7492,37800.0
2008-03-13 13:05:00,17.06,17.18,17.06,17.14,61500.0,13.7492,13.8459,13.7492,13.8137,61500.0
2008-03-13 13:10:00,17.15,17.18,17.12,17.12,37500.0,13.8217,13.8459,13.7976,13.7976,37500.0
2008-03-13 13:15:00,17.13,17.17,17.1,17.16,32400.0,13.8056,13.8379,13.7814,13.8298,32400.0
2008-03-13 13:20:00,17.16,17.2,17.16,17.17,25200.0,13.8298,13.862,13.8298,13.8379,25200.0
2008-03-13 13:25:00,17.18,17.33,17.18,17.32,43200.0,13.8459,13.9668,13.8459,13.9587,43200.0
2008-03-13 13:30:00,17.32,17.35,17.32,17.34,30900.0,13.9587,13.9829,13.9587,13.9749,30900.0
2008-03-13 13:35:00,17.35,17.37,17.34,17.34,43500.0,13.9829,13.999,13.9749,13.9749,43500.0
2008-03-13 13:40:00,17.33,17.35,17.3,17.31,65400.0,13.9668,13.9829,13.9426,13.9507,65400.0
2008-03-13 13:45:00,17.3,17.31,17.23,17.23,108300.0,13.9426,13.9507,13.8862,13.8862,108300.0
2008-03-13 13:50:00,17.24,17.29,17.22,17.29,28800.0,13.8943,13.9346,13.8782,13.9346,28800.0
2008-03-13 13:55:00,17.29,17.39,17.29,17.36,80700.0,13.9346,14.0152,13.9346,13.991,80700.0
2008-03-13 14:00:00,17.36,17.4,17.36,17.37,54300.0,13.991,14.0232,13.991,13.999,54300.0
2008-03-13 14:05:00,17.38,17.42,17.36,17.42,79200.0,14.0071,14.0393,13.991,14.0393,79200.0
2008-03-13 14:10:00,17.42,17.42,17.39,17.41,57000.0,14.0393,14.0393,14.0152,14.0313,57000.0
2008-03-13 14:15:00,17.4,17.44,17.35,17.36,56400.0,14.0232,14.0555,13.9829,13.991,56400.0
2008-03-13 14:20:00,17.36,17.42,17.35,17.39,40800.0,13.991,14.0393,13.9829,14.0152,40800.0
2008-03-13 14:25:00,17.39,17.47,17.38,17.46,71100.0,14.0152,14.0796,14.0071,14.0716,71100.0
2008-03-13 14:30:00,17.45,17.45,17.39,17.39,62700.0,14.0635,14.0635,14.0152,14.0152,62700.0
2008-03-13 14:35:00,17.38,17.4,17.35,17.36,89700.0,14.0071,14.0232,13.9829,13.991,89700.0
2008-03-13 14:40:00,17.37,17.38,17.32,17.37,55800.0,13.999,14.0071,13.9587,13.999,55800.0
2008-03-13 14:45:00,17.37,17.37,17.32,17.35,43200.0,13.999,13.999,13.9587,13.9829,43200.0
2008-03-13 14:50:00,17.35,17.36,17.31,17.31,47700.0,13.9829,13.991,13.9507,13.9507,47700.0
2008-03-13 14:55:00,17.31,17.39,17.31,17.39,62400.0,13.9507,14.0152,13.9507,14.0152,62400.0
2008-03-13 15:00:00,17.4,17.42,17.34,17.35,63900.0,14.0232,14.0393,13.9749,13.9829,63900.0
2008-03-13 15:05:00,17.35,17.4,17.33,17.39,68400.0,13.9829,14.0232,13.9668,14.0152,68400.0
2008-03-13 15:10:00,17.38,17.38,17.33,17.37,51000.0,14.0071,14.0071,13.9668,13.999,51000.0
2008-03-13 15:15:00,17.37,17.37,17.33,17.36,65100.0,13.999,13.999,13.9668,13.991,65100.0
2008-03-13 15:20:00,17.35,17.36,17.31,17.36,42900.0,13.9829,13.991,13.9507,13.991,42900.0
2008-03-13 15:25:00,17.37,17.41,17.36,17.38,67200.0,13.999,14.0313,13.991,14.0071,67200.0
2008-03-13 15:30:00,17.39,17.42,17.33,17.33,35700.0,14.0152,14.0393,13.9668,13.9668,35700.0
2008-03-13 15:35:00,17.33,17.38,17.32,17.36,73200.0,13.9668,14.0071,13.9587,13.991,73200.0
2008-03-13 15:40:00,17.37,17.41,17.36,17.39,104700.0,13.999,14.0313,13.991,14.0152,104700.0
2008-03-13 15:45:00,17.39,17.4,17.32,17.32,114300.0,14.0152,14.0232,13.9587,13.9587,114300.0
2008-03-13 15:50:00,17.32,17.33,17.31,17.33,72600.0,13.9587,13.9668,13.9507,13.9668,72600.0
2008-03-13 15:55:00,17.33,17.36,17.32,17.36,75000.0,13.9668,13.991,13.9587,13.991,75000.0
2008-03-14 09:30:00,17.41,17.74,17.41,17.59,187200.0,14.0313,14.2972,14.0313,14.1763,187200.0
2008-03-14 09:35:00,17.57,17.65,17.56,17.64,31800.0,14.1602,14.2247,14.1522,14.2166,31800.0
2008-03-14 09:40:00,17.64,17.78,17.64,17.78,172500.0,14.2166,14.3295,14.2166,14.3295,172500.0
2008-03-14 09:45:00,17.77,17.78,17.54,17.55,88800.0,14.3214,14.3295,14.136,14.1441,88800.0
2008-03-14 09:50:00,17.55,17.65,17.53,17.55,118500.0,14.1441,14.2247,14.128,14.1441,118500.0
2008-03-14 09:55:00,17.55,17.6,17.52,17.59,196800.0,14.1441,14.1844,14.1199,14.1763,196800.0
2008-03-14 10:00:00,17.59,17.59,17.4,17.49,249000.0,14.1763,14.1763,14.0232,14.0958,249000.0
2008-03-14 10:05:00,17.49,17.67,17.44,17.61,167700.0,14.0958,14.2408,14.0555,14.1925,167700.0
2008-03-14 10:10:00,17.61,17.69,17.58,17.69,136800.0,14.1925,14.2569,14.1683,14.2569,136800.0
2008-03-14 10:15:00,17.68,17.86,17.67,17.79,155400.0,14.2489,14.3939,14.2408,14.3375,155400.0
2008-03-14 10:20:00,17.78,17.8,17.72,17.8,123600.0,14.3295,14.3456,14.2811,14.3456,123600.0
2008-03-14 10:25:00,17.79,17.8,17.64,17.68,110100.0,14.3375,14.3456,14.2166,14.2489,110100.0
2008-03-14 10:30:00,17.66,17.75,17.65,17.69,63000.0,14.2328,14.3053,14.2247,14.2569,63000.0
2008-03-14 10:35:00,17.7,17.72,17.63,17.65,106800.0,14.265,14.2811,14.2086,14.2247,106800.0
2008-03-14 10:40:00,17.63,17.65,17.53,17.57,112200.0,14.2086,14.2247,14.128,14.1602,112200.0
2008-03-14 10:45:00,17.57,17.59,17.53,17.55,52800.0,14.1602,14.1763,14.128,14.1441,52800.0
2008-03-14 10:50:00,17.56,17.62,17.55,17.61,40500.0,14.1522,14.2005,14.1441,14.1925,40500.0
2008-03-14 10:55:00,17.61,17.66,17.59,17.65,58800.0,14.1925,14.2328,14.1763,14.2247,58800.0
2008-03-14 11:00:00,17.63,17.67,17.62,17.65,64500.0,14.2086,14.2408,14.2005,14.2247,64500.0
2008-03-14 11:05:00,17.65,17.68,17.63,17.67,48600.0,14.2247,14.2489,14.2086,14.2408,48600.0
2008-03-14 11:10:00,17.67,17.69,17.64,17.66,47400.0,14.2408,14.2569,14.2166,14.2328,47400.0
2008-03-14 11:15:00,17.65,17.65,17.55,17.56,47400.0,14.2247,14.2247,14.1441,14.1522,47400.0
2008-03-14 11:20:00,17.57,17.59,17.5,17.5,88200.0,14.1602,14.1763,14.1038,14.1038,88200.0
2008-03-14 11:25:00,17.51,17.54,17.48,17.52,136500.0,14.1119,14.136,14.0877,14.1199,136500.0
2008-03-14 11:30:00,17.52,17.59,17.5,17.58,96000.0,14.1199,14.1763,14.1038,14.1683,96000.0
2008-03-14 11:35:00,17.58,17.65,17.58,17.63,32700.0,14.1683,14.2247,14.1683,14.2086,32700.0
2008-03-14 11:40:00,17.64,17.66,17.55,17.58,111000.0,14.2166,14.2328,14.1441,14.1683,111000.0
2008-03-14 11:45:00,17.58,17.71,17.57,17.69,174000.0,14.1683,14.2731,14.1602,14.2569,174000.0
2008-03-14 11:50:00,17.69,17.71,17.63,17.64,43800.0,14.2569,14.2731,14.2086,14.2166,43800.0
2008-03-14 11:55:00,17.63,17.64,17.58,17.61,39600.0,14.2086,14.2166,14.1683,14.1925,39600.0
2008-03-14 12:00:00,17.59,17.6,17.59,17.6,17400.0,14.1763,14.1844,14.1763,14.1844,17400.0
2008-03-14 12:05:00,17.6,17.62,17.59,17.6,47400.0,14.1844,14.2005,14.1763,14.1844,47400.0
2008-03-14 12:10:00,17.61,17.62,17.59,17.61,107700.0,14.1925,14.2005,14.1763,14.1925,107700.0
2008-03-14 12:15:00,17.61,17.62,17.59,17.61,39000.0,14.1925,14.2005,14.1763,14.1925,39000.0
2008-03-14 12:20:00,17.61,17.62,17.57,17.6,36600.0,14.1925,14.2005,14.1602,14.1844,36600.0
2008-03-14 12:25:00,17.58,17.61,17.57,17.6,30900.0,14.1683,14.1925,14.1602,14.1844,30900.0
2008-03-14 12:30:00,17.58,17.62,17.57,17.61,37500.0,14.1683,14.2005,14.1602,14.1925,37500.0
2008-03-14 12:35:00,17.6,17.62,17.57,17.59,72600.0,14.1844,14.2005,14.1602,14.1763,72600.0
2008-03-14 12:40:00,17.58,17.59,17.51,17.53,61800.0,14.1683,14.1763,14.1119,14.128,61800.0
2008-03-14 12:45:00,17.52,17.54,17.48,17.53,62100.0,14.1199,14.136,14.0877,14.128,62100.0
2008-03-14 12:50:00,17.53,17.61,17.53,17.55,74400.0,14.128,14.1925,14.128,14.1441,74400.0
2008-03-14 12:55:00,17.54,17.55,17.47,17.49,44700.0,14.136,14.1441,14.0796,14.0958,44700.0
2008-03-14 13:00:00,17.49,17.51,17.44,17.45,84300.0,14.0958,14.1119,14.0555,14.0635,84300.0
2008-03-14 13:05:00,17.44,17.45,17.38,17.4,56400.0,14.0555,14.0635,14.0071,14.0232,56400.0
2008-03-14 13:10:00,17.4,17.41,17.37,17.39,24900.0,14.0232,14.0313,13.999,14.0152,24900.0
2008-03-14 13:15:00,17.38,17.42,17.37,17.4,34800.0,14.0071,14.0393,13.999,14.0232,34800.0
2008-03-14 13:20:00,17.4,17.41,17.35,17.38,36000.0,14.0232,14.0313,13.9829,14.0071,36000.0
2008-03-14 13:25:00,17.37,17.39,17.35,17.38,19200.0,13.999,14.0152,13.9829,14.0071,19200.0
2008-03-14 13:30:00,17.37,17.39,17.35,17.36,41100.0,13.999,14.0152,13.9829,13.991,41100.0
2008-03-14 13:35:00,17.35,17.45,17.34,17.44,33000.0,13.9829,14.0635,13.9749,14.0555,33000.0
2008-03-14 13:40:00,17.44,17.44,17.4,17.43,17700.0,14.0555,14.0555,14.0232,14.0474,17700.0
2008-03-14 13:45:00,17.43,17.49,17.43,17.47,18900.0,14.0474,14.0958,14.0474,14.0796,18900.0
2008-03-14 13:50:00,17.47,17.47,17.38,17.38,38400.0,14.0796,14.0796,14.0071,14.0071,38400.0
2008-03-14 13:55:00,17.38,17.42,17.35,17.35,27300.0,14.0071,14.0393,13.9829,13.9829,27300.0
2008-03-14 14:00:00,17.36,17.37,17.33,17.36,64200.0,13.991,13.999,13.9668,13.991,64200.0
2008-03-14 14:05:00,17.35,17.39,17.35,17.37,26700.0,13.9829,14.0152,13.9829,13.999,26700.0
2008-03-14 14:10:00,17.37,17.38,17.33,17.34,36900.0,13.999,14.0071,13.9668,13.9749,36900.0
2008-03-14 14:15:00,17.33,17.37,17.31,17.36,54600.0,13.9668,13.999,13.9507,13.991,54600.0
2008-03-14 14:20:00,17.36,17.4,17.33,17.33,50700.0,13.991,14.0232,13.9668,13.9668,50700.0
2008-03-14 14:25:00,17.32,17.32,17.22,17.24,44100.0,13.9587,13.9587,13.8782,13.8943,44100.0
2008-03-14 14:30:00,17.23,17.24,17.19,17.21,66000.0,13.8862,13.8943,13.854,13.8701,66000.0
2008-03-14 14:35:00,17.23,17.23,17.15,17.15,49800.0,13.8862,13.8862,13.8217,13.8217,49800.0
2008-03-14 14:40:00,17.15,17.32,17.14,17.3,95400.0,13.8217,13.9587,13.8137,13.9426,95400.0
2008-03-14 14:45:00,17.3,17.3,17.21,17.23,61500.0,13.9426,13.9426,13.8701,13.8862,61500.0
2008-03-14 14:50:00,17.24,17.26,17.18,17.22,68400.0,13.8943,13.9104,13.8459,13.8782,68400.0
2008-03-14 14:55:00,17.22,17.28,17.22,17.26,44400.0,13.8782,13.9265,13.8782,13.9104,44400.0
2008-03-14 15:00:00,17.27,17.28,17.23,17.28,75000.0,13.9184,13.9265,13.8862,13.9265,75000.0
2008-03-14 15:05:00,17.27,17.29,17.26,17.29,51600.0,13.9184,13.9346,13.9104,13.9346,51600.0
2008-03-14 15:10:00,17.28,17.39,17.26,17.36,74700.0,13.9265,14.0152,13.9104,13.991,74700.0
2008-03-14 15:15:00,17.35,17.47,17.35,17.44,101700.0,13.9829,14.0796,13.9829,14.0555,101700.0
2008-03-14 15:20:00,17.44,17.49,17.42,17.48,100200.0,14.0555,14.0958,14.0393,14.0877,100200.0
2008-03-14 15:25:00,17.48,17.59,17.47,17.53,113700.0,14.0877,14.1763,14.0796,14.128,113700.0
2008-03-14 15:30:00,17.54,17.55,17.45,17.49,110100.0,14.136,14.1441,14.0635,14.0958,110100.0
2008-03-14 15:35:00,17.5,17.53,17.47,17.5,106800.0,14.1038,14.128,14.0796,14.1038,106800.0
2008-03-14 15:40:00,17.49,17.5,17.43,17.43,98700.0,14.0958,14.1038,14.0474,14.0474,98700.0
2008-03-14 15:45:00,17.43,17.45,17.37,17.44,104700.0,14.0474,14.0635,13.999,14.0555,104700.0
2008-03-14 15:50:00,17.44,17.44,17.39,17.44,107100.0,14.0555,14.0555,14.0152,14.0555,107100.0
2008-03-14 15:55:00,17.44,17.49,17.43,17.43,186000.0,14.0555,14.0958,14.0474,14.0474,186000.0
2008-03-17 09:30:00,17.25,17.42,17.0,17.05,13800.0,13.9023,14.0393,13.7008,13.7411,13800.0
2008-03-17 09:35:00,17.09,17.09,16.75,16.79,384900.0,13.7734,13.7734,13.4994,13.5316,384900.0
2008-03-17 09:40:00,16.79,16.89,16.68,16.74,210300.0,13.5316,13.6122,13.4429,13.4913,210300.0
2008-03-17 09:45:00,16.74,16.83,16.7,16.8,207300.0,13.4913,13.5638,13.4591,13.5397,207300.0
2008-03-17 09:50:00,16.81,16.97,16.81,16.92,58200.0,13.5477,13.6767,13.5477,13.6364,58200.0
2008-03-17 09:55:00,16.91,16.95,16.87,16.94,108900.0,13.6283,13.6605,13.5961,13.6525,108900.0
2008-03-17 10:00:00,16.94,17.0,16.93,16.99,101700.0,13.6525,13.7008,13.6444,13.6928,101700.0
2008-03-17 10:05:00,16.99,17.17,16.96,17.11,168300.0,13.6928,13.8379,13.6686,13.7895,168300.0
2008-03-17 10:10:00,17.12,17.2,17.12,17.18,94200.0,13.7976,13.862,13.7976,13.8459,94200.0
2008-03-17 10:15:00,17.18,17.19,17.13,17.15,52200.0,13.8459,13.854,13.8056,13.8217,52200.0
2008-03-17 10:20:00,17.15,17.19,17.1,17.16,49200.0,13.8217,13.854,13.7814,13.8298,49200.0
2008-03-17 10:25:00,17.15,17.18,17.12,17.12,52200.0,13.8217,13.8459,13.7976,13.7976,52200.0
2008-03-17 10:30:00,17.14,17.18,17.0,17.0,53100.0,13.8137,13.8459,13.7008,13.7008,53100.0
2008-03-17 10:35:00,17.01,17.1,16.99,17.1,168600.0,13.7089,13.7814,13.6928,13.7814,168600.0
2008-03-17 10:40:00,17.11,17.18,17.1,17.18,85500.0,13.7895,13.8459,13.7814,13.8459,85500.0
2008-03-17 10:45:00,17.18,17.2,17.11,17.13,42900.0,13.8459,13.862,13.7895,13.8056,42900.0
2008-03-17 10:50:00,17.13,17.21,17.1,17.15,36600.0,13.8056,13.8701,13.7814,13.8217,36600.0
2008-03-17 10:55:00,17.15,17.21,17.05,17.08,59100.0,13.8217,13.8701,13.7411,13.7653,59100.0
2008-03-17 11:00:00,17.08,17.12,17.05,17.05,35100.0,13.7653,13.7976,13.7411,13.7411,35100.0
2008-03-17 11:05:00,17.04,17.14,17.02,17.12,56100.0,13.7331,13.8137,13.717,13.7976,56100.0
2008-03-17 11:10:00,17.11,17.13,17.01,17.03,127500.0,13.7895,13.8056,13.7089,13.725,127500.0
2008-03-17 11:15:00,17.04,17.04,16.97,17.01,151800.0,13.7331,13.7331,13.6767,13.7089,151800.0
2008-03-17 11:20:00,17.0,17.04,16.99,17.01,63600.0,13.7008,13.7331,13.6928,13.7089,63600.0
2008-03-17 11:25:00,17.01,17.02,16.98,17.01,74700.0,13.7089,13.717,13.6847,13.7089,74700.0
2008-03-17 11:30:00,17.0,17.04,16.99,17.03,51000.0,13.7008,13.7331,13.6928,13.725,51000.0
2008-03-17 11:35:00,17.02,17.04,17.0,17.01,59700.0,13.717,13.7331,13.7008,13.7089,59700.0
2008-03-17 11:40:00,17.01,17.02,16.98,16.99,52500.0,13.7089,13.717,13.6847,13.6928,52500.0
2008-03-17 11:45:00,17.0,17.02,16.99,16.99,81900.0,13.7008,13.717,13.6928,13.6928,81900.0
2008-03-17 11:50:00,16.99,17.0,16.94,16.94,43200.0,13.6928,13.7008,13.6525,13.6525,43200.0
2008-03-17 11:55:00,16.94,16.94,16.9,16.92,89400.0,13.6525,13.6525,13.6203,13.6364,89400.0
2008-03-17 12:00:00,16.92,16.92,16.87,16.92,73500.0,13.6364,13.6364,13.5961,13.6364,73500.0
2008-03-17 12:05:00,16.92,16.97,16.9,16.94,79500.0,13.6364,13.6767,13.6203,13.6525,79500.0
2008-03-17 12:10:00,16.94,16.94,16.91,16.92,35100.0,13.6525,13.6525,13.6283,13.6364,35100.0
2008-03-17 12:15:00,16.93,16.93,16.89,16.91,31500.0,13.6444,13.6444,13.6122,13.6283,31500.0
2008-03-17 12:20:00,16.92,16.92,16.83,16.84,63600.0,13.6364,13.6364,13.5638,13.5719,63600.0
2008-03-17 12:25:00,16.84,16.88,16.83,16.88,71700.0,13.5719,13.6041,13.5638,13.6041,71700.0
2008-03-17 12:30:00,16.88,16.94,16.87,16.92,88800.0,13.6041,13.6525,13.5961,13.6364,88800.0
2008-03-17 12:35:00,16.92,16.98,16.91,16.97,97500.0,13.6364,13.6847,13.6283,13.6767,97500.0
2008-03-17 12:40:00,16.98,16.98,16.96,16.96,67800.0,13.6847,13.6847,13.6686,13.6686,67800.0
2008-03-17 12:45:00,16.96,16.99,16.96,16.98,73200.0,13.6686,13.6928,13.6686,13.6847,73200.0
2008-03-17 12:50:00,16.99,17.02,16.99,17.02,69900.0,13.6928,13.717,13.6928,13.717,69900.0
2008-03-17 12:55:00,17.0,17.02,17.0,17.0,53400.0,13.7008,13.717,13.7008,13.7008,53400.0
2008-03-17 13:00:00,17.0,17.01,16.93,16.93,77700.0,13.7008,13.7089,13.6444,13.6444,77700.0
2008-03-17 13:05:00,16.93,16.96,16.9,16.96,147000.0,13.6444,13.6686,13.6203,13.6686,147000.0
2008-03-17 13:10:00,16.96,16.96,16.93,16.95,54900.0,13.6686,13.6686,13.6444,13.6605,54900.0
2008-03-17 13:15:00,16.94,16.97,16.93,16.94,108900.0,13.6525,13.6767,13.6444,13.6525,108900.0
2008-03-17 13:20:00,16.94,16.94,16.88,16.93,87000.0,13.6525,13.6525,13.6041,13.6444,87000.0
2008-03-17 13:25:00,16.92,16.94,16.88,16.92,74100.0,13.6364,13.6525,13.6041,13.6364,74100.0
2008-03-17 13:30:00,16.93,16.94,16.89,16.94,53400.0,13.6444,13.6525,13.6122,13.6525,53400.0
2008-03-17 13:35:00,16.95,16.96,16.91,16.95,75900.0,13.6605,13.6686,13.6283,13.6605,75900.0
2008-03-17 13:40:00,16.94,17.0,16.92,17.0,62700.0,13.6525,13.7008,13.6364,13.7008,62700.0
2008-03-17 13:45:00,16.99,17.06,16.99,17.01,62700.0,13.6928,13.7492,13.6928,13.7089,62700.0
2008-03-17 13:50:00,17.01,17.03,16.98,17.01,53700.0,13.7089,13.725,13.6847,13.7089,53700.0
2008-03-17 13:55:00,17.01,17.06,16.98,17.06,53400.0,13.7089,13.7492,13.6847,13.7492,53400.0
2008-03-17 14:00:00,17.05,17.13,17.03,17.12,53100.0,13.7411,13.8056,13.725,13.7976,53100.0
2008-03-17 14:05:00,17.11,17.15,17.09,17.14,46500.0,13.7895,13.8217,13.7734,13.8137,46500.0
2008-03-17 14:10:00,17.13,17.13,17.05,17.05,53100.0,13.8056,13.8056,13.7411,13.7411,53100.0
2008-03-17 14:15:00,17.04,17.04,16.99,17.01,56400.0,13.7331,13.7331,13.6928,13.7089,56400.0
2008-03-17 14:20:00,17.01,17.03,17.0,17.0,39300.0,13.7089,13.725,13.7008,13.7008,39300.0
2008-03-17 14:25:00,17.0,17.01,16.98,17.0,64200.0,13.7008,13.7089,13.6847,13.7008,64200.0
2008-03-17 14:30:00,17.0,17.01,16.97,16.98,93300.0,13.7008,13.7089,13.6767,13.6847,93300.0
2008-03-17 14:35:00,16.98,17.08,16.98,17.07,60300.0,13.6847,13.7653,13.6847,13.7573,60300.0
2008-03-17 14:40:00,17.07,17.13,17.07,17.08,60600.0,13.7573,13.8056,13.7573,13.7653,60600.0
2008-03-17 14:45:00,17.09,17.12,17.02,17.03,55200.0,13.7734,13.7976,13.717,13.725,55200.0
2008-03-17 14:50:00,17.03,17.07,17.0,17.01,82200.0,13.725,13.7573,13.7008,13.7089,82200.0
2008-03-17 14:55:00,17.02,17.11,17.01,17.07,69000.0,13.717,13.7895,13.7089,13.7573,69000.0
2008-03-17 15:00:00,17.08,17.13,17.03,17.11,59400.0,13.7653,13.8056,13.725,13.7895,59400.0
2008-03-17 15:05:00,17.11,17.18,17.1,17.1,72000.0,13.7895,13.8459,13.7814,13.7814,72000.0
2008-03-17 15:10:00,17.11,17.11,17.03,17.07,78300.0,13.7895,13.7895,13.725,13.7573,78300.0
2008-03-17 15:15:00,17.07,17.08,17.04,17.07,59400.0,13.7573,13.7653,13.7331,13.7573,59400.0
2008-03-17 15:20:00,17.07,17.16,17.05,17.15,81300.0,13.7573,13.8298,13.7411,13.8217,81300.0
2008-03-17 15:25:00,17.15,17.19,17.07,17.07,113700.0,13.8217,13.854,13.7573,13.7573,113700.0
2008-03-17 15:30:00,17.08,17.15,17.08,17.15,87000.0,13.7653,13.8217,13.7653,13.8217,87000.0
2008-03-17 15:35:00,17.15,17.18,17.09,17.13,108000.0,13.8217,13.8459,13.7734,13.8056,108000.0
2008-03-17 15:40:00,17.13,17.18,17.12,17.16,110400.0,13.8056,13.8459,13.7976,13.8298,110400.0
2008-03-17 15:45:00,17.16,17.16,17.04,17.1,155400.0,13.8298,13.8298,13.7331,13.7814,155400.0
2008-03-17 15:50:00,17.1,17.13,17.07,17.12,134100.0,13.7814,13.8056,13.7573,13.7976,134100.0
2008-03-17 15:55:00,17.13,17.13,17.02,17.02,191700.0,13.8056,13.8056,13.717,13.717,191700.0
2008-03-18 09:30:00,17.11,17.52,17.11,17.49,44400.0,13.7895,14.1199,13.7895,14.0958,44400.0
2008-03-18 09:35:00,17.5,17.61,17.35,17.36,163500.0,14.1038,14.1925,13.9829,13.991,163500.0
2008-03-18 09:40:00,17.34,17.37,17.26,17.35,91500.0,13.9749,13.999,13.9104,13.9829,91500.0
2008-03-18 09:45:00,17.35,17.43,17.34,17.41,92700.0,13.9829,14.0474,13.9749,14.0313,92700.0
2008-03-18 09:50:00,17.41,17.44,17.38,17.4,54600.0,14.0313,14.0555,14.0071,14.0232,54600.0
2008-03-18 09:55:00,17.41,17.5,17.41,17.42,63600.0,14.0313,14.1038,14.0313,14.0393,63600.0
2008-03-18 10:00:00,17.42,17.48,17.42,17.47,24600.0,14.0393,14.0877,14.0393,14.0796,24600.0
2008-03-18 10:05:00,17.47,17.5,17.44,17.45,55500.0,14.0796,14.1038,14.0555,14.0635,55500.0
2008-03-18 10:10:00,17.45,17.5,17.45,17.49,35100.0,14.0635,14.1038,14.0635,14.0958,35100.0
2008-03-18 10:15:00,17.48,17.5,17.44,17.49,26400.0,14.0877,14.1038,14.0555,14.0958,26400.0
2008-03-18 10:20:00,17.5,17.5,17.45,17.45,27900.0,14.1038,14.1038,14.0635,14.0635,27900.0
2008-03-18 10:25:00,17.45,17.46,17.44,17.46,24900.0,14.0635,14.0716,14.0555,14.0716,24900.0
2008-03-18 10:30:00,17.47,17.5,17.46,17.48,40500.0,14.0796,14.1038,14.0716,14.0877,40500.0
2008-03-18 10:35:00,17.49,17.53,17.49,17.51,30300.0,14.0958,14.128,14.0958,14.1119,30300.0
2008-03-18 10:40:00,17.52,17.57,17.52,17.57,31200.0,14.1199,14.1602,14.1199,14.1602,31200.0
2008-03-18 10:45:00,17.56,17.58,17.54,17.57,45300.0,14.1522,14.1683,14.136,14.1602,45300.0
2008-03-18 10:50:00,17.57,17.6,17.56,17.6,30900.0,14.1602,14.1844,14.1522,14.1844,30900.0
2008-03-18 10:55:00,17.6,17.62,17.59,17.61,90300.0,14.1844,14.2005,14.1763,14.1925,90300.0
2008-03-18 11:00:00,17.61,17.73,17.6,17.72,142200.0,14.1925,14.2892,14.1844,14.2811,142200.0
2008-03-18 11:05:00,17.72,17.76,17.71,17.73,91200.0,14.2811,14.3134,14.2731,14.2892,91200.0
2008-03-18 11:10:00,17.73,17.74,17.69,17.69,38100.0,14.2892,14.2972,14.2569,14.2569,38100.0
2008-03-18 11:15:00,17.7,17.7,17.65,17.68,69300.0,14.265,14.265,14.2247,14.2489,69300.0
2008-03-18 11:20:00,17.68,17.69,17.66,17.69,50700.0,14.2489,14.2569,14.2328,14.2569,50700.0
2008-03-18 11:25:00,17.69,17.69,17.68,17.69,49200.0,14.2569,14.2569,14.2489,14.2569,49200.0
2008-03-18 11:30:00,17.69,17.73,17.68,17.73,62700.0,14.2569,14.2892,14.2489,14.2892,62700.0
2008-03-18 11:35:00,17.73,17.79,17.73,17.77,48600.0,14.2892,14.3375,14.2892,14.3214,48600.0
2008-03-18 11:40:00,17.76,17.77,17.75,17.77,29400.0,14.3134,14.3214,14.3053,14.3214,29400.0
2008-03-18 11:45:00,17.77,17.77,17.71,17.71,55200.0,14.3214,14.3214,14.2731,14.2731,55200.0
2008-03-18 11:50:00,17.71,17.71,17.68,17.69,50100.0,14.2731,14.2731,14.2489,14.2569,50100.0
2008-03-18 11:55:00,17.69,17.7,17.65,17.66,45000.0,14.2569,14.265,14.2247,14.2328,45000.0
2008-03-18 12:00:00,17.66,17.67,17.63,17.63,90300.0,14.2328,14.2408,14.2086,14.2086,90300.0
2008-03-18 12:05:00,17.62,17.65,17.61,17.65,38100.0,14.2005,14.2247,14.1925,14.2247,38100.0
2008-03-18 12:10:00,17.64,17.66,17.61,17.62,36600.0,14.2166,14.2328,14.1925,14.2005,36600.0
2008-03-18 12:15:00,17.63,17.66,17.62,17.65,36000.0,14.2086,14.2328,14.2005,14.2247,36000.0
2008-03-18 12:20:00,17.67,17.68,17.66,17.67,43500.0,14.2408,14.2489,14.2328,14.2408,43500.0
2008-03-18 12:25:00,17.67,17.67,17.65,17.67,22500.0,14.2408,14.2408,14.2247,14.2408,22500.0
2008-03-18 12:30:00,17.67,17.69,17.66,17.69,16200.0,14.2408,14.2569,14.2328,14.2569,16200.0
2008-03-18 12:35:00,17.68,17.69,17.66,17.67,71100.0,14.2489,14.2569,14.2328,14.2408,71100.0
2008-03-18 12:40:00,17.67,17.68,17.66,17.67,16500.0,14.2408,14.2489,14.2328,14.2408,16500.0
2008-03-18 12:45:00,17.67,17.68,17.66,17.66,38400.0,14.2408,14.2489,14.2328,14.2328,38400.0
2008-03-18 12:50:00,17.66,17.67,17.64,17.67,36900.0,14.2328,14.2408,14.2166,14.2408,36900.0
2008-03-18 12:55:00,17.68,17.69,17.66,17.69,33900.0,14.2489,14.2569,14.2328,14.2569,33900.0
2008-03-18 13:00:00,17.69,17.71,17.67,17.71,43500.0,14.2569,14.2731,14.2408,14.2731,43500.0
2008-03-18 13:05:00,17.7,17.71,17.65,17.66,33600.0,14.265,14.2731,14.2247,14.2328,33600.0
2008-03-18 13:10:00,17.67,17.69,17.66,17.68,30900.0,14.2408,14.2569,14.2328,14.2489,30900.0
2008-03-18 13:15:00,17.67,17.72,17.67,17.7,31800.0,14.2408,14.2811,14.2408,14.265,31800.0
2008-03-18 13:20:00,17.7,17.77,17.69,17.77,48000.0,14.265,14.3214,14.2569,14.3214,48000.0
2008-03-18 13:25:00,17.76,17.76,17.74,17.76,21000.0,14.3134,14.3134,14.2972,14.3134,21000.0
2008-03-18 13:30:00,17.76,17.79,17.76,17.77,26700.0,14.3134,14.3375,14.3134,14.3214,26700.0
2008-03-18 13:35:00,17.77,17.77,17.72,17.76,32100.0,14.3214,14.3214,14.2811,14.3134,32100.0
2008-03-18 13:40:00,17.75,17.76,17.74,17.76,30000.0,14.3053,14.3134,14.2972,14.3134,30000.0
2008-03-18 13:45:00,17.76,17.79,17.76,17.78,37800.0,14.3134,14.3375,14.3134,14.3295,37800.0
2008-03-18 13:50:00,17.77,17.8,17.77,17.79,19500.0,14.3214,14.3456,14.3214,14.3375,19500.0
2008-03-18 13:55:00,17.8,17.82,17.79,17.81,28500.0,14.3456,14.3617,14.3375,14.3537,28500.0
2008-03-18 14:00:00,17.8,17.8,17.73,17.75,61800.0,14.3456,14.3456,14.2892,14.3053,61800.0
2008-03-18 14:05:00,17.75,17.78,17.72,17.76,78900.0,14.3053,14.3295,14.2811,14.3134,78900.0
2008-03-18 14:10:00,17.76,17.81,17.7,17.7,55800.0,14.3134,14.3537,14.265,14.265,55800.0
2008-03-18 14:15:00,17.7,17.71,17.52,17.71,138600.0,14.265,14.2731,14.1199,14.2731,138600.0
2008-03-18 14:20:00,17.71,17.8,17.69,17.73,141600.0,14.2731,14.3456,14.2569,14.2892,141600.0
2008-03-18 14:25:00,17.75,17.75,17.59,17.59,177600.0,14.3053,14.3053,14.1763,14.1763,177600.0
2008-03-18 14:30:00,17.59,17.65,17.56,17.57,248400.0,14.1763,14.2247,14.1522,14.1602,248400.0
2008-03-18 14:35:00,17.57,17.67,17.56,17.66,256500.0,14.1602,14.2408,14.1522,14.2328,256500.0
2008-03-18 14:40:00,17.66,17.8,17.65,17.79,162900.0,14.2328,14.3456,14.2247,14.3375,162900.0
2008-03-18 14:45:00,17.79,17.87,17.77,17.84,104400.0,14.3375,14.402,14.3214,14.3778,104400.0
2008-03-18 14:50:00,17.84,17.97,17.83,17.97,181800.0,14.3778,14.4826,14.3698,14.4826,181800.0
2008-03-18 14:55:00,17.96,18.05,17.96,18.01,201900.0,14.4745,14.5471,14.4745,14.5148,201900.0
2008-03-18 15:00:00,17.99,18.0,17.85,17.9,162600.0,14.4987,14.5068,14.3859,14.4262,162600.0
2008-03-18 15:05:00,17.9,17.91,17.86,17.89,125700.0,14.4262,14.4342,14.3939,14.4181,125700.0
2008-03-18 15:10:00,17.88,17.91,17.83,17.85,113100.0,14.4101,14.4342,14.3698,14.3859,113100.0
2008-03-18 15:15:00,17.86,17.87,17.82,17.85,108900.0,14.3939,14.402,14.3617,14.3859,108900.0
2008-03-18 15:20:00,17.85,17.93,17.85,17.93,148800.0,14.3859,14.4504,14.3859,14.4504,148800.0
2008-03-18 15:25:00,17.93,17.93,17.86,17.91,189000.0,14.4504,14.4504,14.3939,14.4342,189000.0
2008-03-18 15:30:00,17.9,17.94,17.86,17.93,141900.0,14.4262,14.4584,14.3939,14.4504,141900.0
2008-03-18 15:35:00,17.93,17.94,17.9,17.92,120300.0,14.4504,14.4584,14.4262,14.4423,120300.0
2008-03-18 15:40:00,17.92,17.98,17.91,17.97,273000.0,14.4423,14.4907,14.4342,14.4826,273000.0
2008-03-18 15:45:00,17.98,18.0,17.93,17.93,149100.0,14.4907,14.5068,14.4504,14.4504,149100.0
2008-03-18 15:50:00,17.93,17.95,17.88,17.93,195300.0,14.4504,14.4665,14.4101,14.4504,195300.0
2008-03-18 15:55:00,17.93,17.96,17.92,17.95,150600.0,14.4504,14.4745,14.4423,14.4665,150600.0
2008-03-19 09:30:00,17.97,18.1,17.92,17.94,99000.0,14.4826,14.5874,14.4423,14.4584,99000.0
2008-03-19 09:35:00,17.93,17.98,17.92,17.93,235500.0,14.4504,14.4907,14.4423,14.4504,235500.0
2008-03-19 09:40:00,17.93,17.98,17.85,17.95,102600.0,14.4504,14.4907,14.3859,14.4665,102600.0
2008-03-19 09:45:00,17.95,18.1,17.94,18.1,100500.0,14.4665,14.5874,14.4584,14.5874,100500.0
2008-03-19 09:50:00,18.09,18.09,17.94,17.97,105000.0,14.5793,14.5793,14.4584,14.4826,105000.0
2008-03-19 09:55:00,17.97,17.97,17.9,17.94,86700.0,14.4826,14.4826,14.4262,14.4584,86700.0
2008-03-19 10:00:00,17.94,17.98,17.92,17.97,125400.0,14.4584,14.4907,14.4423,14.4826,125400.0
2008-03-19 10:05:00,17.97,17.97,17.88,17.88,36300.0,14.4826,14.4826,14.4101,14.4101,36300.0
2008-03-19 10:10:00,17.89,17.92,17.84,17.88,73500.0,14.4181,14.4423,14.3778,14.4101,73500.0
2008-03-19 10:15:00,17.87,17.9,17.86,17.89,77400.0,14.402,14.4262,14.3939,14.4181,77400.0
2008-03-19 10:20:00,17.89,17.96,17.87,17.95,28500.0,14.4181,14.4745,14.402,14.4665,28500.0
2008-03-19 10:25:00,17.94,17.95,17.92,17.93,32100.0,14.4584,14.4665,14.4423,14.4504,32100.0
2008-03-19 10:30:00,17.93,17.94,17.89,17.91,72000.0,14.4504,14.4584,14.4181,14.4342,72000.0
2008-03-19 10:35:00,17.91,17.91,17.88,17.89,32700.0,14.4342,14.4342,14.4101,14.4181,32700.0
2008-03-19 10:40:00,17.9,17.96,17.9,17.92,63600.0,14.4262,14.4745,14.4262,14.4423,63600.0
2008-03-19 10:45:00,17.92,17.95,17.9,17.95,44100.0,14.4423,14.4665,14.4262,14.4665,44100.0
2008-03-19 10:50:00,17.95,17.97,17.94,17.95,55500.0,14.4665,14.4826,14.4584,14.4665,55500.0
2008-03-19 10:55:00,17.96,17.97,17.95,17.96,39000.0,14.4745,14.4826,14.4665,14.4745,39000.0
2008-03-19 11:00:00,17.96,17.97,17.95,17.97,58800.0,14.4745,14.4826,14.4665,14.4826,58800.0
2008-03-19 11:05:00,17.96,17.99,17.96,17.98,21300.0,14.4745,14.4987,14.4745,14.4907,21300.0
2008-03-19 11:10:00,17.98,18.06,17.98,18.06,34200.0,14.4907,14.5551,14.4907,14.5551,34200.0
2008-03-19 11:15:00,18.06,18.1,18.04,18.04,30600.0,14.5551,14.5874,14.539,14.539,30600.0
2008-03-19 11:20:00,18.04,18.1,18.02,18.1,59700.0,14.539,14.5874,14.5229,14.5874,59700.0
2008-03-19 11:25:00,18.11,18.15,18.09,18.11,63000.0,14.5954,14.6277,14.5793,14.5954,63000.0
2008-03-19 11:30:00,18.1,18.11,18.06,18.09,81900.0,14.5874,14.5954,14.5551,14.5793,81900.0
2008-03-19 11:35:00,18.1,18.12,18.07,18.09,28200.0,14.5874,14.6035,14.5632,14.5793,28200.0
2008-03-19 11:40:00,18.1,18.14,18.1,18.12,19800.0,14.5874,14.6196,14.5874,14.6035,19800.0
2008-03-19 11:45:00,18.11,18.11,18.06,18.08,18300.0,14.5954,14.5954,14.5551,14.5713,18300.0
2008-03-19 11:50:00,18.08,18.13,18.06,18.1,19200.0,14.5713,14.6115,14.5551,14.5874,19200.0
2008-03-19 11:55:00,18.1,18.1,18.06,18.06,18000.0,14.5874,14.5874,14.5551,14.5551,18000.0
2008-03-19 12:00:00,18.06,18.06,17.96,17.97,57900.0,14.5551,14.5551,14.4745,14.4826,57900.0
2008-03-19 12:05:00,17.98,18.01,17.95,18.0,36600.0,14.4907,14.5148,14.4665,14.5068,36600.0
2008-03-19 12:10:00,18.01,18.04,18.0,18.01,21600.0,14.5148,14.539,14.5068,14.5148,21600.0
2008-03-19 12:15:00,18.01,18.01,17.93,17.97,33900.0,14.5148,14.5148,14.4504,14.4826,33900.0
2008-03-19 12:20:00,17.98,17.99,17.93,17.93,25500.0,14.4907,14.4987,14.4504,14.4504,25500.0
2008-03-19 12:25:00,17.94,17.96,17.9,17.92,51900.0,14.4584,14.4745,14.4262,14.4423,51900.0
2008-03-19 12:30:00,17.92,17.94,17.91,17.92,12600.0,14.4423,14.4584,14.4342,14.4423,12600.0
2008-03-19 12:35:00,17.9,17.91,17.87,17.89,38100.0,14.4262,14.4342,14.402,14.4181,38100.0
2008-03-19 12:40:00,17.88,17.89,17.83,17.84,75000.0,14.4101,14.4181,14.3698,14.3778,75000.0
2008-03-19 12:45:00,17.84,17.9,17.83,17.9,43500.0,14.3778,14.4262,14.3698,14.4262,43500.0
2008-03-19 12:50:00,17.9,17.98,17.9,17.94,55800.0,14.4262,14.4907,14.4262,14.4584,55800.0
2008-03-19 12:55:00,17.94,17.94,17.89,17.89,10200.0,14.4584,14.4584,14.4181,14.4181,10200.0
2008-03-19 13:00:00,17.89,17.91,17.87,17.89,20100.0,14.4181,14.4342,14.402,14.4181,20100.0
2008-03-19 13:05:00,17.89,17.95,17.89,17.92,35100.0,14.4181,14.4665,14.4181,14.4423,35100.0
2008-03-19 13:10:00,17.92,17.92,17.86,17.86,20700.0,14.4423,14.4423,14.3939,14.3939,20700.0
2008-03-19 13:15:00,17.87,17.94,17.85,17.94,41400.0,14.402,14.4584,14.3859,14.4584,41400.0
2008-03-19 13:20:00,17.94,17.96,17.9,17.93,29100.0,14.4584,14.4745,14.4262,14.4504,29100.0
2008-03-19 13:25:00,17.93,17.94,17.82,17.84,39000.0,14.4504,14.4584,14.3617,14.3778,39000.0
2008-03-19 13:30:00,17.84,17.85,17.78,17.79,33900.0,14.3778,14.3859,14.3295,14.3375,33900.0
2008-03-19 13:35:00,17.81,17.83,17.77,17.81,42900.0,14.3537,14.3698,14.3214,14.3537,42900.0
2008-03-19 13:40:00,17.82,17.85,17.78,17.81,21900.0,14.3617,14.3859,14.3295,14.3537,21900.0
2008-03-19 13:45:00,17.81,17.83,17.8,17.81,26100.0,14.3537,14.3698,14.3456,14.3537,26100.0
2008-03-19 13:50:00,17.81,17.81,17.7,17.72,42300.0,14.3537,14.3537,14.265,14.2811,42300.0
2008-03-19 13:55:00,17.72,17.76,17.71,17.72,47100.0,14.2811,14.3134,14.2731,14.2811,47100.0
2008-03-19 14:00:00,17.72,17.72,17.6,17.6,145500.0,14.2811,14.2811,14.1844,14.1844,145500.0
2008-03-19 14:05:00,17.6,17.64,17.57,17.64,84300.0,14.1844,14.2166,14.1602,14.2166,84300.0
2008-03-19 14:10:00,17.64,17.7,17.63,17.7,117300.0,14.2166,14.265,14.2086,14.265,117300.0
2008-03-19 14:15:00,17.7,17.71,17.67,17.7,92100.0,14.265,14.2731,14.2408,14.265,92100.0
2008-03-19 14:20:00,17.7,17.73,17.68,17.73,40800.0,14.265,14.2892,14.2489,14.2892,40800.0
2008-03-19 14:25:00,17.72,17.72,17.69,17.69,66600.0,14.2811,14.2811,14.2569,14.2569,66600.0
2008-03-19 14:30:00,17.7,17.72,17.69,17.7,110700.0,14.265,14.2811,14.2569,14.265,110700.0
2008-03-19 14:35:00,17.7,17.72,17.65,17.67,153300.0,14.265,14.2811,14.2247,14.2408,153300.0
2008-03-19 14:40:00,17.67,17.69,17.66,17.67,83700.0,14.2408,14.2569,14.2328,14.2408,83700.0
2008-03-19 14:45:00,17.67,17.73,17.67,17.69,58200.0,14.2408,14.2892,14.2408,14.2569,58200.0
2008-03-19 14:50:00,17.69,17.73,17.67,17.73,61500.0,14.2569,14.2892,14.2408,14.2892,61500.0
2008-03-19 14:55:00,17.73,17.79,17.72,17.77,43200.0,14.2892,14.3375,14.2811,14.3214,43200.0
2008-03-19 15:00:00,17.77,17.77,17.69,17.72,75300.0,14.3214,14.3214,14.2569,14.2811,75300.0
2008-03-19 15:05:00,17.71,17.81,17.71,17.79,86100.0,14.2731,14.3537,14.2731,14.3375,86100.0
2008-03-19 15:10:00,17.79,17.81,17.75,17.75,36900.0,14.3375,14.3537,14.3053,14.3053,36900.0
2008-03-19 15:15:00,17.75,17.79,17.75,17.75,80400.0,14.3053,14.3375,14.3053,14.3053,80400.0
2008-03-19 15:20:00,17.76,17.77,17.68,17.68,147900.0,14.3134,14.3214,14.2489,14.2489,147900.0
2008-03-19 15:25:00,17.68,17.7,17.65,17.67,75000.0,14.2489,14.265,14.2247,14.2408,75000.0
2008-03-19 15:30:00,17.67,17.68,17.6,17.61,159000.0,14.2408,14.2489,14.1844,14.1925,159000.0
2008-03-19 15:35:00,17.6,17.62,17.53,17.54,111000.0,14.1844,14.2005,14.128,14.136,111000.0
2008-03-19 15:40:00,17.54,17.58,17.53,17.58,102600.0,14.136,14.1683,14.128,14.1683,102600.0
2008-03-19 15:45:00,17.59,17.59,17.54,17.56,83400.0,14.1763,14.1763,14.136,14.1522,83400.0
2008-03-19 15:50:00,17.56,17.56,17.46,17.48,120000.0,14.1522,14.1522,14.0716,14.0877,120000.0
2008-03-19 15:55:00,17.47,17.5,17.44,17.44,86400.0,14.0796,14.1038,14.0555,14.0555,86400.0
2008-03-20 09:30:00,17.51,17.61,17.46,17.58,373800.0,14.1119,14.1925,14.0716,14.1683,373800.0
2008-03-20 09:35:00,17.56,17.57,17.48,17.57,63300.0,14.1522,14.1602,14.0877,14.1602,63300.0
2008-03-20 09:40:00,17.56,17.59,17.51,17.54,69300.0,14.1522,14.1763,14.1119,14.136,69300.0
2008-03-20 09:45:00,17.54,17.63,17.51,17.52,54000.0,14.136,14.2086,14.1119,14.1199,54000.0
2008-03-20 09:50:00,17.51,17.65,17.51,17.65,51600.0,14.1119,14.2247,14.1119,14.2247,51600.0
2008-03-20 09:55:00,17.67,17.71,17.64,17.65,37200.0,14.2408,14.2731,14.2166,14.2247,37200.0
2008-03-20 10:00:00,17.67,17.76,17.66,17.69,52500.0,14.2408,14.3134,14.2328,14.2569,52500.0
2008-03-20 10:05:00,17.71,17.73,17.62,17.62,31800.0,14.2731,14.2892,14.2005,14.2005,31800.0
2008-03-20 10:10:00,17.62,17.64,17.59,17.6,43200.0,14.2005,14.2166,14.1763,14.1844,43200.0
2008-03-20 10:15:00,17.62,17.77,17.62,17.74,54600.0,14.2005,14.3214,14.2005,14.2972,54600.0
2008-03-20 10:20:00,17.75,17.87,17.74,17.86,57900.0,14.3053,14.402,14.2972,14.3939,57900.0
2008-03-20 10:25:00,17.85,17.86,17.81,17.85,46200.0,14.3859,14.3939,14.3537,14.3859,46200.0
2008-03-20 10:30:00,17.85,17.9,17.82,17.9,80100.0,14.3859,14.4262,14.3617,14.4262,80100.0
2008-03-20 10:35:00,17.9,18.03,17.9,18.02,174600.0,14.4262,14.531,14.4262,14.5229,174600.0
2008-03-20 10:40:00,18.02,18.02,18.0,18.02,137100.0,14.5229,14.5229,14.5068,14.5229,137100.0
2008-03-20 10:45:00,18.03,18.07,18.01,18.05,126600.0,14.531,14.5632,14.5148,14.5471,126600.0
2008-03-20 10:50:00,18.06,18.1,18.04,18.05,61500.0,14.5551,14.5874,14.539,14.5471,61500.0
2008-03-20 10:55:00,18.05,18.05,18.0,18.02,37200.0,14.5471,14.5471,14.5068,14.5229,37200.0
2008-03-20 11:00:00,18.02,18.03,18.0,18.01,41100.0,14.5229,14.531,14.5068,14.5148,41100.0
2008-03-20 11:05:00,17.99,18.0,17.97,17.98,21000.0,14.4987,14.5068,14.4826,14.4907,21000.0
2008-03-20 11:10:00,17.98,17.98,17.94,17.95,23100.0,14.4907,14.4907,14.4584,14.4665,23100.0
2008-03-20 11:15:00,17.95,17.99,17.95,17.96,46500.0,14.4665,14.4987,14.4665,14.4745,46500.0
2008-03-20 11:20:00,17.96,18.01,17.94,17.99,65100.0,14.4745,14.5148,14.4584,14.4987,65100.0
2008-03-20 11:25:00,17.99,18.0,17.97,17.97,16200.0,14.4987,14.5068,14.4826,14.4826,16200.0
2008-03-20 11:30:00,17.97,17.98,17.91,17.91,25800.0,14.4826,14.4907,14.4342,14.4342,25800.0
2008-03-20 11:35:00,17.91,17.91,17.88,17.88,24600.0,14.4342,14.4342,14.4101,14.4101,24600.0
2008-03-20 11:40:00,17.88,17.88,17.85,17.86,28200.0,14.4101,14.4101,14.3859,14.3939,28200.0
2008-03-20 11:45:00,17.86,17.86,17.75,17.75,56700.0,14.3939,14.3939,14.3053,14.3053,56700.0
2008-03-20 11:50:00,17.76,17.77,17.73,17.75,55800.0,14.3134,14.3214,14.2892,14.3053,55800.0
2008-03-20 11:55:00,17.75,17.75,17.73,17.73,28200.0,14.3053,14.3053,14.2892,14.2892,28200.0
2008-03-20 12:00:00,17.74,17.83,17.74,17.79,48900.0,14.2972,14.3698,14.2972,14.3375,48900.0
2008-03-20 12:05:00,17.79,17.83,17.74,17.79,65700.0,14.3375,14.3698,14.2972,14.3375,65700.0
2008-03-20 12:10:00,17.79,17.8,17.75,17.77,27000.0,14.3375,14.3456,14.3053,14.3214,27000.0
2008-03-20 12:15:00,17.76,17.78,17.74,17.76,56100.0,14.3134,14.3295,14.2972,14.3134,56100.0
2008-03-20 12:20:00,17.76,17.78,17.72,17.72,54000.0,14.3134,14.3295,14.2811,14.2811,54000.0
2008-03-20 12:25:00,17.73,17.78,17.72,17.77,110100.0,14.2892,14.3295,14.2811,14.3214,110100.0
2008-03-20 12:30:00,17.77,17.81,17.74,17.75,66900.0,14.3214,14.3537,14.2972,14.3053,66900.0
2008-03-20 12:35:00,17.75,17.77,17.72,17.74,45000.0,14.3053,14.3214,14.2811,14.2972,45000.0
2008-03-20 12:40:00,17.74,17.78,17.72,17.72,47400.0,14.2972,14.3295,14.2811,14.2811,47400.0
2008-03-20 12:45:00,17.73,17.73,17.7,17.73,33600.0,14.2892,14.2892,14.265,14.2892,33600.0
2008-03-20 12:50:00,17.73,17.74,17.71,17.73,30900.0,14.2892,14.2972,14.2731,14.2892,30900.0
2008-03-20 12:55:00,17.73,17.75,17.69,17.69,21300.0,14.2892,14.3053,14.2569,14.2569,21300.0
2008-03-20 13:00:00,17.69,17.75,17.69,17.74,34800.0,14.2569,14.3053,14.2569,14.2972,34800.0
2008-03-20 13:05:00,17.74,17.76,17.72,17.75,22800.0,14.2972,14.3134,14.2811,14.3053,22800.0
2008-03-20 13:10:00,17.75,17.75,17.72,17.73,22800.0,14.3053,14.3053,14.2811,14.2892,22800.0
2008-03-20 13:15:00,17.74,17.75,17.71,17.74,24300.0,14.2972,14.3053,14.2731,14.2972,24300.0
2008-03-20 13:20:00,17.75,17.79,17.73,17.78,43200.0,14.3053,14.3375,14.2892,14.3295,43200.0
2008-03-20 13:25:00,17.78,17.83,17.76,17.83,67200.0,14.3295,14.3698,14.3134,14.3698,67200.0
2008-03-20 13:30:00,17.83,17.87,17.79,17.86,37500.0,14.3698,14.402,14.3375,14.3939,37500.0
2008-03-20 13:35:00,17.86,17.9,17.86,17.89,30900.0,14.3939,14.4262,14.3939,14.4181,30900.0
2008-03-20 13:40:00,17.88,17.91,17.88,17.91,59400.0,14.4101,14.4342,14.4101,14.4342,59400.0
2008-03-20 13:45:00,17.91,17.92,17.87,17.88,39300.0,14.4342,14.4423,14.402,14.4101,39300.0
2008-03-20 13:50:00,17.9,17.91,17.86,17.88,29400.0,14.4262,14.4342,14.3939,14.4101,29400.0
2008-03-20 13:55:00,17.88,17.88,17.83,17.84,47700.0,14.4101,14.4101,14.3698,14.3778,47700.0
2008-03-20 14:00:00,17.84,17.88,17.82,17.82,69000.0,14.3778,14.4101,14.3617,14.3617,69000.0
2008-03-20 14:05:00,17.82,17.86,17.82,17.82,51900.0,14.3617,14.3939,14.3617,14.3617,51900.0
2008-03-20 14:10:00,17.83,17.84,17.81,17.83,40500.0,14.3698,14.3778,14.3537,14.3698,40500.0
2008-03-20 14:15:00,17.84,17.85,17.8,17.81,80700.0,14.3778,14.3859,14.3456,14.3537,80700.0
2008-03-20 14:20:00,17.8,17.85,17.8,17.83,36000.0,14.3456,14.3859,14.3456,14.3698,36000.0
2008-03-20 14:25:00,17.82,17.87,17.81,17.86,75000.0,14.3617,14.402,14.3537,14.3939,75000.0
2008-03-20 14:30:00,17.86,17.86,17.84,17.86,67500.0,14.3939,14.3939,14.3778,14.3939,67500.0
2008-03-20 14:35:00,17.86,17.93,17.86,17.92,81300.0,14.3939,14.4504,14.3939,14.4423,81300.0
2008-03-20 14:40:00,17.93,17.93,17.88,17.88,72900.0,14.4504,14.4504,14.4101,14.4101,72900.0
2008-03-20 14:45:00,17.88,17.9,17.88,17.89,61800.0,14.4101,14.4262,14.4101,14.4181,61800.0
2008-03-20 14:50:00,17.89,17.92,17.87,17.92,84300.0,14.4181,14.4423,14.402,14.4423,84300.0
2008-03-20 14:55:00,17.92,17.93,17.89,17.91,58800.0,14.4423,14.4504,14.4181,14.4342,58800.0
2008-03-20 15:00:00,17.91,17.99,17.91,17.95,195000.0,14.4342,14.4987,14.4342,14.4665,195000.0
2008-03-20 15:05:00,17.95,17.98,17.93,17.95,91500.0,14.4665,14.4907,14.4504,14.4665,91500.0
2008-03-20 15:10:00,17.94,17.99,17.93,17.98,63300.0,14.4584,14.4987,14.4504,14.4907,63300.0
2008-03-20 15:15:00,17.97,18.03,17.97,18.01,84600.0,14.4826,14.531,14.4826,14.5148,84600.0
2008-03-20 15:20:00,18.0,18.04,17.99,18.0,47700.0,14.5068,14.539,14.4987,14.5068,47700.0
2008-03-20 15:25:00,18.0,18.0,17.92,17.92,60000.0,14.5068,14.5068,14.4423,14.4423,60000.0
2008-03-20 15:30:00,17.93,17.95,17.88,17.89,64800.0,14.4504,14.4665,14.4101,14.4181,64800.0
2008-03-20 15:35:00,17.89,17.89,17.84,17.86,54600.0,14.4181,14.4181,14.3778,14.3939,54600.0
2008-03-20 15:40:00,17.86,17.91,17.84,17.9,102600.0,14.3939,14.4342,14.3778,14.4262,102600.0
2008-03-20 15:45:00,17.91,17.91,17.86,17.88,101100.0,14.4342,14.4342,14.3939,14.4101,101100.0
2008-03-20 15:50:00,17.88,17.97,17.86,17.95,145800.0,14.4101,14.4826,14.3939,14.4665,145800.0
2008-03-20 15:55:00,17.95,17.96,17.43,17.92,129300.0,14.4665,14.4745,14.0474,14.4423,129300.0
2008-03-24 09:30:00,16.8,17.41,16.78,17.17,607500.0,13.5397,14.0313,13.5235,13.8379,607500.0
2008-03-24 09:35:00,17.17,17.28,16.99,17.23,903000.0,13.8379,13.9265,13.6928,13.8862,903000.0
2008-03-24 09:40:00,17.26,17.32,17.05,17.24,239700.0,13.9104,13.9587,13.7411,13.8943,239700.0
2008-03-24 09:45:00,17.25,17.28,17.19,17.27,144600.0,13.9023,13.9265,13.854,13.9184,144600.0
2008-03-24 09:50:00,17.27,17.36,17.26,17.3,180000.0,13.9184,13.991,13.9104,13.9426,180000.0
2008-03-24 09:55:00,17.31,17.4,17.28,17.28,387000.0,13.9507,14.0232,13.9265,13.9265,387000.0
2008-03-24 10:00:00,17.3,17.56,17.28,17.52,323400.0,13.9426,14.1522,13.9265,14.1199,323400.0
2008-03-24 10:05:00,17.52,17.73,17.5,17.73,370200.0,14.1199,14.2892,14.1038,14.2892,370200.0
2008-03-24 10:10:00,17.73,17.74,17.63,17.7,182100.0,14.2892,14.2972,14.2086,14.265,182100.0
2008-03-24 10:15:00,17.69,17.69,17.56,17.66,171300.0,14.2569,14.2569,14.1522,14.2328,171300.0
2008-03-24 10:20:00,17.67,17.67,17.43,17.51,254700.0,14.2408,14.2408,14.0474,14.1119,254700.0
2008-03-24 10:25:00,17.51,17.53,17.44,17.47,143400.0,14.1119,14.128,14.0555,14.0796,143400.0
2008-03-24 10:30:00,17.47,17.51,17.47,17.49,252000.0,14.0796,14.1119,14.0796,14.0958,252000.0
2008-03-24 10:35:00,17.5,17.51,17.49,17.5,232200.0,14.1038,14.1119,14.0958,14.1038,232200.0
2008-03-24 10:40:00,17.5,17.57,17.47,17.57,157800.0,14.1038,14.1602,14.0796,14.1602,157800.0
2008-03-24 10:45:00,17.57,17.67,17.56,17.62,231900.0,14.1602,14.2408,14.1522,14.2005,231900.0
2008-03-24 10:50:00,17.62,17.63,17.6,17.62,117600.0,14.2005,14.2086,14.1844,14.2005,117600.0
2008-03-24 10:55:00,17.63,17.64,17.55,17.6,111300.0,14.2086,14.2166,14.1441,14.1844,111300.0
2008-03-24 11:00:00,17.6,17.64,17.6,17.6,44100.0,14.1844,14.2166,14.1844,14.1844,44100.0
2008-03-24 11:05:00,17.61,17.62,17.52,17.56,125700.0,14.1925,14.2005,14.1199,14.1522,125700.0
2008-03-24 11:10:00,17.56,17.65,17.56,17.6,94200.0,14.1522,14.2247,14.1522,14.1844,94200.0
2008-03-24 11:15:00,17.6,17.61,17.58,17.6,92100.0,14.1844,14.1925,14.1683,14.1844,92100.0
2008-03-24 11:20:00,17.59,17.6,17.58,17.6,48600.0,14.1763,14.1844,14.1683,14.1844,48600.0
2008-03-24 11:25:00,17.6,17.73,17.58,17.69,337500.0,14.1844,14.2892,14.1683,14.2569,337500.0
2008-03-24 11:30:00,17.69,17.69,17.66,17.66,104700.0,14.2569,14.2569,14.2328,14.2328,104700.0
2008-03-24 11:35:00,17.66,17.73,17.66,17.72,88800.0,14.2328,14.2892,14.2328,14.2811,88800.0
2008-03-24 11:40:00,17.73,17.9,17.73,17.9,203700.0,14.2892,14.4262,14.2892,14.4262,203700.0
2008-03-24 11:45:00,17.9,17.92,17.8,17.81,222000.0,14.4262,14.4423,14.3456,14.3537,222000.0
2008-03-24 11:50:00,17.8,17.81,17.74,17.75,186600.0,14.3456,14.3537,14.2972,14.3053,186600.0
2008-03-24 11:55:00,17.74,17.75,17.7,17.7,84000.0,14.2972,14.3053,14.265,14.265,84000.0
2008-03-24 12:00:00,17.72,17.72,17.64,17.65,235200.0,14.2811,14.2811,14.2166,14.2247,235200.0
2008-03-24 12:05:00,17.66,17.69,17.64,17.68,84600.0,14.2328,14.2569,14.2166,14.2489,84600.0
2008-03-24 12:10:00,17.68,17.68,17.63,17.66,58500.0,14.2489,14.2489,14.2086,14.2328,58500.0
2008-03-24 12:15:00,17.66,17.72,17.66,17.71,80400.0,14.2328,14.2811,14.2328,14.2731,80400.0
2008-03-24 12:20:00,17.71,17.71,17.63,17.64,76500.0,14.2731,14.2731,14.2086,14.2166,76500.0
2008-03-24 12:25:00,17.64,17.65,17.59,17.64,87000.0,14.2166,14.2247,14.1763,14.2166,87000.0
2008-03-24 12:30:00,17.64,17.7,17.64,17.69,41400.0,14.2166,14.265,14.2166,14.2569,41400.0
2008-03-24 12:35:00,17.69,17.72,17.68,17.7,52500.0,14.2569,14.2811,14.2489,14.265,52500.0
2008-03-24 12:40:00,17.7,17.77,17.69,17.77,78900.0,14.265,14.3214,14.2569,14.3214,78900.0
2008-03-24 12:45:00,17.77,17.81,17.76,17.81,99600.0,14.3214,14.3537,14.3134,14.3537,99600.0
2008-03-24 12:50:00,17.81,17.86,17.8,17.85,112800.0,14.3537,14.3939,14.3456,14.3859,112800.0
2008-03-24 12:55:00,17.84,17.87,17.81,17.82,79800.0,14.3778,14.402,14.3537,14.3617,79800.0
2008-03-24 13:00:00,17.82,17.82,17.7,17.71,83100.0,14.3617,14.3617,14.265,14.2731,83100.0
2008-03-24 13:05:00,17.7,17.74,17.7,17.73,71400.0,14.265,14.2972,14.265,14.2892,71400.0
2008-03-24 13:10:00,17.73,17.73,17.68,17.69,39000.0,14.2892,14.2892,14.2489,14.2569,39000.0
2008-03-24 13:15:00,17.69,17.76,17.68,17.76,81600.0,14.2569,14.3134,14.2489,14.3134,81600.0
2008-03-24 13:20:00,17.75,17.79,17.75,17.77,41700.0,14.3053,14.3375,14.3053,14.3214,41700.0
2008-03-24 13:25:00,17.76,17.77,17.75,17.76,30900.0,14.3134,14.3214,14.3053,14.3134,30900.0
2008-03-24 13:30:00,17.75,17.79,17.75,17.75,39900.0,14.3053,14.3375,14.3053,14.3053,39900.0
2008-03-24 13:35:00,17.75,17.75,17.71,17.72,48900.0,14.3053,14.3053,14.2731,14.2811,48900.0
2008-03-24 13:40:00,17.74,17.74,17.72,17.73,31500.0,14.2972,14.2972,14.2811,14.2892,31500.0
2008-03-24 13:45:00,17.73,17.74,17.67,17.72,94200.0,14.2892,14.2972,14.2408,14.2811,94200.0
2008-03-24 13:50:00,17.73,17.81,17.7,17.78,133500.0,14.2892,14.3537,14.265,14.3295,133500.0
2008-03-24 13:55:00,17.79,17.82,17.75,17.77,106200.0,14.3375,14.3617,14.3053,14.3214,106200.0
2008-03-24 14:00:00,17.77,17.78,17.7,17.71,74100.0,14.3214,14.3295,14.265,14.2731,74100.0
2008-03-24 14:05:00,17.7,17.81,17.69,17.78,255600.0,14.265,14.3537,14.2569,14.3295,255600.0
2008-03-24 14:10:00,17.78,17.8,17.75,17.8,170400.0,14.3295,14.3456,14.3053,14.3456,170400.0
2008-03-24 14:15:00,17.79,17.81,17.73,17.78,159000.0,14.3375,14.3537,14.2892,14.3295,159000.0
2008-03-24 14:20:00,17.79,17.83,17.76,17.82,141900.0,14.3375,14.3698,14.3134,14.3617,141900.0
2008-03-24 14:25:00,17.81,17.84,17.78,17.83,139200.0,14.3537,14.3778,14.3295,14.3698,139200.0
2008-03-24 14:30:00,17.83,17.83,17.79,17.83,129000.0,14.3698,14.3698,14.3375,14.3698,129000.0
2008-03-24 14:35:00,17.82,17.88,17.82,17.85,123000.0,14.3617,14.4101,14.3617,14.3859,123000.0
2008-03-24 14:40:00,17.85,17.88,17.81,17.84,228600.0,14.3859,14.4101,14.3537,14.3778,228600.0
2008-03-24 14:45:00,17.84,17.87,17.78,17.81,311400.0,14.3778,14.402,14.3295,14.3537,311400.0
2008-03-24 14:50:00,17.82,17.85,17.79,17.84,286200.0,14.3617,14.3859,14.3375,14.3778,286200.0
2008-03-24 14:55:00,17.84,17.87,17.81,17.83,312900.0,14.3778,14.402,14.3537,14.3698,312900.0
2008-03-24 15:00:00,17.83,17.86,17.79,17.82,105600.0,14.3698,14.3939,14.3375,14.3617,105600.0
2008-03-24 15:05:00,17.81,17.82,17.77,17.78,63900.0,14.3537,14.3617,14.3214,14.3295,63900.0
2008-03-24 15:10:00,17.79,17.81,17.77,17.79,74400.0,14.3375,14.3537,14.3214,14.3375,74400.0
2008-03-24 15:15:00,17.79,17.81,17.77,17.78,70800.0,14.3375,14.3537,14.3214,14.3295,70800.0
2008-03-24 15:20:00,17.78,17.79,17.74,17.75,90900.0,14.3295,14.3375,14.2972,14.3053,90900.0
2008-03-24 15:25:00,17.75,17.76,17.66,17.66,91800.0,14.3053,14.3134,14.2328,14.2328,91800.0
2008-03-24 15:30:00,17.66,17.72,17.65,17.68,155100.0,14.2328,14.2811,14.2247,14.2489,155100.0
2008-03-24 15:35:00,17.68,17.72,17.67,17.68,133500.0,14.2489,14.2811,14.2408,14.2489,133500.0
2008-03-24 15:40:00,17.69,17.71,17.63,17.64,127800.0,14.2569,14.2731,14.2086,14.2166,127800.0
2008-03-24 15:45:00,17.63,17.66,17.56,17.6,186600.0,14.2086,14.2328,14.1522,14.1844,186600.0
2008-03-24 15:50:00,17.58,17.65,17.57,17.64,188100.0,14.1683,14.2247,14.1602,14.2166,188100.0
2008-03-24 15:55:00,17.64,17.66,17.6,17.65,176400.0,14.2166,14.2328,14.1844,14.2247,176400.0
2008-03-25 09:30:00,17.73,17.73,17.26,17.28,228600.0,14.2892,14.2892,13.9104,13.9265,228600.0
2008-03-25 09:35:00,17.28,17.3,17.17,17.19,284700.0,13.9265,13.9426,13.8379,13.854,284700.0
2008-03-25 09:40:00,17.19,17.38,17.19,17.31,162900.0,13.854,14.0071,13.854,13.9507,162900.0
2008-03-25 09:45:00,17.31,17.38,17.29,17.33,141300.0,13.9507,14.0071,13.9346,13.9668,141300.0
2008-03-25 09:50:00,17.34,17.34,17.25,17.25,76200.0,13.9749,13.9749,13.9023,13.9023,76200.0
2008-03-25 09:55:00,17.27,17.31,17.24,17.27,72900.0,13.9184,13.9507,13.8943,13.9184,72900.0
2008-03-25 10:00:00,17.27,17.33,17.25,17.3,182100.0,13.9184,13.9668,13.9023,13.9426,182100.0
2008-03-25 10:05:00,17.31,17.32,17.23,17.31,65100.0,13.9507,13.9587,13.8862,13.9507,65100.0
2008-03-25 10:10:00,17.31,17.32,17.29,17.3,43500.0,13.9507,13.9587,13.9346,13.9426,43500.0
2008-03-25 10:15:00,17.3,17.36,17.3,17.33,99900.0,13.9426,13.991,13.9426,13.9668,99900.0
2008-03-25 10:20:00,17.33,17.4,17.32,17.37,77400.0,13.9668,14.0232,13.9587,13.999,77400.0
2008-03-25 10:25:00,17.37,17.37,17.33,17.34,52200.0,13.999,13.999,13.9668,13.9749,52200.0
2008-03-25 10:30:00,17.34,17.36,17.3,17.33,83400.0,13.9749,13.991,13.9426,13.9668,83400.0
2008-03-25 10:35:00,17.32,17.36,17.32,17.34,74100.0,13.9587,13.991,13.9587,13.9749,74100.0
2008-03-25 10:40:00,17.34,17.38,17.34,17.38,51300.0,13.9749,14.0071,13.9749,14.0071,51300.0
2008-03-25 10:45:00,17.38,17.39,17.34,17.38,56400.0,14.0071,14.0152,13.9749,14.0071,56400.0
2008-03-25 10:50:00,17.39,17.39,17.34,17.38,82500.0,14.0152,14.0152,13.9749,14.0071,82500.0
2008-03-25 10:55:00,17.37,17.37,17.34,17.36,49800.0,13.999,13.999,13.9749,13.991,49800.0
2008-03-25 11:00:00,17.35,17.36,17.34,17.34,38400.0,13.9829,13.991,13.9749,13.9749,38400.0
2008-03-25 11:05:00,17.35,17.35,17.31,17.33,113400.0,13.9829,13.9829,13.9507,13.9668,113400.0
2008-03-25 11:10:00,17.32,17.34,17.32,17.34,51600.0,13.9587,13.9749,13.9587,13.9749,51600.0
2008-03-25 11:15:00,17.34,17.35,17.3,17.32,73500.0,13.9749,13.9829,13.9426,13.9587,73500.0
2008-03-25 11:20:00,17.33,17.35,17.32,17.34,55800.0,13.9668,13.9829,13.9587,13.9749,55800.0
2008-03-25 11:25:00,17.34,17.36,17.32,17.34,128700.0,13.9749,13.991,13.9587,13.9749,128700.0
2008-03-25 11:30:00,17.34,17.36,17.33,17.36,67500.0,13.9749,13.991,13.9668,13.991,67500.0
2008-03-25 11:35:00,17.36,17.38,17.33,17.34,56700.0,13.991,14.0071,13.9668,13.9749,56700.0
2008-03-25 11:40:00,17.34,17.35,17.33,17.35,150600.0,13.9749,13.9829,13.9668,13.9829,150600.0
2008-03-25 11:45:00,17.34,17.35,17.32,17.32,128700.0,13.9749,13.9829,13.9587,13.9587,128700.0
2008-03-25 11:50:00,17.32,17.35,17.32,17.34,67800.0,13.9587,13.9829,13.9587,13.9749,67800.0
2008-03-25 11:55:00,17.34,17.35,17.33,17.34,68100.0,13.9749,13.9829,13.9668,13.9749,68100.0
2008-03-25 12:00:00,17.35,17.36,17.33,17.34,62100.0,13.9829,13.991,13.9668,13.9749,62100.0
2008-03-25 12:05:00,17.34,17.37,17.33,17.35,52500.0,13.9749,13.999,13.9668,13.9829,52500.0
2008-03-25 12:10:00,17.35,17.39,17.34,17.39,118500.0,13.9829,14.0152,13.9749,14.0152,118500.0
2008-03-25 12:15:00,17.39,17.42,17.36,17.4,80400.0,14.0152,14.0393,13.991,14.0232,80400.0
2008-03-25 12:20:00,17.4,17.4,17.37,17.37,57900.0,14.0232,14.0232,13.999,13.999,57900.0
2008-03-25 12:25:00,17.38,17.39,17.37,17.38,41100.0,14.0071,14.0152,13.999,14.0071,41100.0
2008-03-25 12:30:00,17.38,17.38,17.36,17.37,39000.0,14.0071,14.0071,13.991,13.999,39000.0
2008-03-25 12:35:00,17.37,17.39,17.36,17.39,78000.0,13.999,14.0152,13.991,14.0152,78000.0
2008-03-25 12:40:00,17.38,17.39,17.37,17.37,33300.0,14.0071,14.0152,13.999,13.999,33300.0
2008-03-25 12:45:00,17.37,17.39,17.37,17.38,67500.0,13.999,14.0152,13.999,14.0071,67500.0
2008-03-25 12:50:00,17.39,17.4,17.38,17.39,64200.0,14.0152,14.0232,14.0071,14.0152,64200.0
2008-03-25 12:55:00,17.39,17.39,17.38,17.38,90600.0,14.0152,14.0152,14.0071,14.0071,90600.0
2008-03-25 13:00:00,17.39,17.4,17.37,17.4,235500.0,14.0152,14.0232,13.999,14.0232,235500.0
2008-03-25 13:05:00,17.4,17.41,17.4,17.41,49200.0,14.0232,14.0313,14.0232,14.0313,49200.0
2008-03-25 13:10:00,17.4,17.42,17.39,17.42,57300.0,14.0232,14.0393,14.0152,14.0393,57300.0
2008-03-25 13:15:00,17.41,17.41,17.39,17.41,45300.0,14.0313,14.0313,14.0152,14.0313,45300.0
2008-03-25 13:20:00,17.4,17.42,17.38,17.4,77700.0,14.0232,14.0393,14.0071,14.0232,77700.0
2008-03-25 13:25:00,17.4,17.41,17.37,17.4,75900.0,14.0232,14.0313,13.999,14.0232,75900.0
2008-03-25 13:30:00,17.4,17.41,17.38,17.39,66600.0,14.0232,14.0313,14.0071,14.0152,66600.0
2008-03-25 13:35:00,17.4,17.41,17.38,17.4,116100.0,14.0232,14.0313,14.0071,14.0232,116100.0
2008-03-25 13:40:00,17.4,17.43,17.4,17.41,48000.0,14.0232,14.0474,14.0232,14.0313,48000.0
2008-03-25 13:45:00,17.4,17.41,17.4,17.41,44400.0,14.0232,14.0313,14.0232,14.0313,44400.0
2008-03-25 13:50:00,17.41,17.42,17.4,17.42,54900.0,14.0313,14.0393,14.0232,14.0393,54900.0
2008-03-25 13:55:00,17.42,17.53,17.42,17.53,104700.0,14.0393,14.128,14.0393,14.128,104700.0
2008-03-25 14:00:00,17.52,17.55,17.49,17.51,113100.0,14.1199,14.1441,14.0958,14.1119,113100.0
2008-03-25 14:05:00,17.51,17.52,17.47,17.47,39000.0,14.1119,14.1199,14.0796,14.0796,39000.0
2008-03-25 14:10:00,17.47,17.47,17.43,17.43,32400.0,14.0796,14.0796,14.0474,14.0474,32400.0
2008-03-25 14:15:00,17.43,17.45,17.43,17.44,82500.0,14.0474,14.0635,14.0474,14.0555,82500.0
2008-03-25 14:20:00,17.44,17.51,17.44,17.5,74400.0,14.0555,14.1119,14.0555,14.1038,74400.0
2008-03-25 14:25:00,17.51,17.51,17.41,17.42,163200.0,14.1119,14.1119,14.0313,14.0393,163200.0
2008-03-25 14:30:00,17.42,17.42,17.39,17.4,123300.0,14.0393,14.0393,14.0152,14.0232,123300.0
2008-03-25 14:35:00,17.4,17.43,17.4,17.43,122400.0,14.0232,14.0474,14.0232,14.0474,122400.0
2008-03-25 14:40:00,17.43,17.46,17.41,17.45,64200.0,14.0474,14.0716,14.0313,14.0635,64200.0
2008-03-25 14:45:00,17.45,17.46,17.43,17.44,60900.0,14.0635,14.0716,14.0474,14.0555,60900.0
2008-03-25 14:50:00,17.44,17.49,17.44,17.49,102900.0,14.0555,14.0958,14.0555,14.0958,102900.0
2008-03-25 14:55:00,17.49,17.5,17.47,17.48,22500.0,14.0958,14.1038,14.0796,14.0877,22500.0
2008-03-25 15:00:00,17.48,17.5,17.47,17.5,29400.0,14.0877,14.1038,14.0796,14.1038,29400.0
2008-03-25 15:05:00,17.5,17.52,17.5,17.51,106200.0,14.1038,14.1199,14.1038,14.1119,106200.0
2008-03-25 15:10:00,17.51,17.52,17.48,17.51,78300.0,14.1119,14.1199,14.0877,14.1119,78300.0
2008-03-25 15:15:00,17.5,17.51,17.46,17.46,69900.0,14.1038,14.1119,14.0716,14.0716,69900.0
2008-03-25 15:20:00,17.46,17.56,17.45,17.56,121800.0,14.0716,14.1522,14.0635,14.1522,121800.0
2008-03-25 15:25:00,17.56,17.56,17.52,17.54,97500.0,14.1522,14.1522,14.1199,14.136,97500.0
2008-03-25 15:30:00,17.54,17.56,17.53,17.54,135000.0,14.136,14.1522,14.128,14.136,135000.0
2008-03-25 15:35:00,17.54,17.54,17.53,17.54,123900.0,14.136,14.136,14.128,14.136,123900.0
2008-03-25 15:40:00,17.53,17.56,17.52,17.53,122400.0,14.128,14.1522,14.1199,14.128,122400.0
2008-03-25 15:45:00,17.53,17.57,17.52,17.52,219300.0,14.128,14.1602,14.1199,14.1199,219300.0
2008-03-25 15:50:00,17.52,17.52,17.43,17.44,244200.0,14.1199,14.1199,14.0474,14.0555,244200.0
2008-03-25 15:55:00,17.45,17.45,17.39,17.42,281700.0,14.0635,14.0635,14.0152,14.0393,281700.0
2008-03-26 09:30:00,17.47,17.47,17.27,17.29,93900.0,14.0796,14.0796,13.9184,13.9346,93900.0
2008-03-26 09:35:00,17.29,17.31,17.27,17.3,45900.0,13.9346,13.9507,13.9184,13.9426,45900.0
2008-03-26 09:40:00,17.31,17.34,17.28,17.3,35100.0,13.9507,13.9749,13.9265,13.9426,35100.0
2008-03-26 09:45:00,17.28,17.28,17.25,17.26,55500.0,13.9265,13.9265,13.9023,13.9104,55500.0
2008-03-26 09:50:00,17.26,17.28,17.25,17.25,63300.0,13.9104,13.9265,13.9023,13.9023,63300.0
2008-03-26 09:55:00,17.25,17.31,17.25,17.3,36000.0,13.9023,13.9507,13.9023,13.9426,36000.0
2008-03-26 10:00:00,17.3,17.38,17.3,17.33,177000.0,13.9426,14.0071,13.9426,13.9668,177000.0
2008-03-26 10:05:00,17.32,17.35,17.32,17.35,64200.0,13.9587,13.9829,13.9587,13.9829,64200.0
2008-03-26 10:10:00,17.35,17.35,17.26,17.26,56400.0,13.9829,13.9829,13.9104,13.9104,56400.0
2008-03-26 10:15:00,17.26,17.28,17.24,17.24,50100.0,13.9104,13.9265,13.8943,13.8943,50100.0
2008-03-26 10:20:00,17.24,17.28,17.2,17.28,153600.0,13.8943,13.9265,13.862,13.9265,153600.0
2008-03-26 10:25:00,17.27,17.28,17.2,17.23,145500.0,13.9184,13.9265,13.862,13.8862,145500.0
2008-03-26 10:30:00,17.23,17.23,17.08,17.09,149100.0,13.8862,13.8862,13.7653,13.7734,149100.0
2008-03-26 10:35:00,17.09,17.12,17.08,17.09,34200.0,13.7734,13.7976,13.7653,13.7734,34200.0
2008-03-26 10:40:00,17.09,17.1,17.05,17.05,57300.0,13.7734,13.7814,13.7411,13.7411,57300.0
2008-03-26 10:45:00,17.06,17.06,17.0,17.01,53100.0,13.7492,13.7492,13.7008,13.7089,53100.0
2008-03-26 10:50:00,17.01,17.05,17.01,17.05,51000.0,13.7089,13.7411,13.7089,13.7411,51000.0
2008-03-26 10:55:00,17.05,17.09,17.05,17.06,96300.0,13.7411,13.7734,13.7411,13.7492,96300.0
2008-03-26 11:00:00,17.06,17.08,17.05,17.06,91800.0,13.7492,13.7653,13.7411,13.7492,91800.0
2008-03-26 11:05:00,17.06,17.1,17.06,17.1,119100.0,13.7492,13.7814,13.7492,13.7814,119100.0
2008-03-26 11:10:00,17.1,17.12,17.07,17.09,104100.0,13.7814,13.7976,13.7573,13.7734,104100.0
2008-03-26 11:15:00,17.1,17.1,17.05,17.05,36000.0,13.7814,13.7814,13.7411,13.7411,36000.0
2008-03-26 11:20:00,17.06,17.1,17.05,17.07,68100.0,13.7492,13.7814,13.7411,13.7573,68100.0
2008-03-26 11:25:00,17.07,17.13,17.07,17.13,45300.0,13.7573,13.8056,13.7573,13.8056,45300.0
2008-03-26 11:30:00,17.13,17.16,17.11,17.12,63000.0,13.8056,13.8298,13.7895,13.7976,63000.0
2008-03-26 11:35:00,17.12,17.13,17.08,17.09,71100.0,13.7976,13.8056,13.7653,13.7734,71100.0
2008-03-26 11:40:00,17.09,17.1,17.06,17.06,39600.0,13.7734,13.7814,13.7492,13.7492,39600.0
2008-03-26 11:45:00,17.06,17.08,17.05,17.07,60900.0,13.7492,13.7653,13.7411,13.7573,60900.0
2008-03-26 11:50:00,17.07,17.09,17.07,17.09,28500.0,13.7573,13.7734,13.7573,13.7734,28500.0
2008-03-26 11:55:00,17.09,17.12,17.08,17.08,53700.0,13.7734,13.7976,13.7653,13.7653,53700.0
2008-03-26 12:00:00,17.08,17.08,17.05,17.05,33600.0,13.7653,13.7653,13.7411,13.7411,33600.0
2008-03-26 12:05:00,17.05,17.12,17.04,17.11,53400.0,13.7411,13.7976,13.7331,13.7895,53400.0
2008-03-26 12:10:00,17.11,17.12,17.07,17.07,68100.0,13.7895,13.7976,13.7573,13.7573,68100.0
2008-03-26 12:15:00,17.07,17.08,17.03,17.05,37500.0,13.7573,13.7653,13.725,13.7411,37500.0
2008-03-26 12:20:00,17.05,17.08,17.05,17.06,29100.0,13.7411,13.7653,13.7411,13.7492,29100.0
2008-03-26 12:25:00,17.06,17.07,17.0,17.03,114900.0,13.7492,13.7573,13.7008,13.725,114900.0
2008-03-26 12:30:00,17.03,17.03,17.02,17.03,33000.0,13.725,13.725,13.717,13.725,33000.0
2008-03-26 12:35:00,17.03,17.04,17.01,17.02,60300.0,13.725,13.7331,13.7089,13.717,60300.0
2008-03-26 12:40:00,17.02,17.03,17.0,17.02,95400.0,13.717,13.725,13.7008,13.717,95400.0
2008-03-26 12:45:00,17.02,17.04,17.0,17.03,138600.0,13.717,13.7331,13.7008,13.725,138600.0
2008-03-26 12:50:00,17.03,17.04,17.01,17.01,40200.0,13.725,13.7331,13.7089,13.7089,40200.0
2008-03-26 12:55:00,17.01,17.03,17.0,17.02,48600.0,13.7089,13.725,13.7008,13.717,48600.0
2008-03-26 13:00:00,17.02,17.03,16.96,17.0,357900.0,13.717,13.725,13.6686,13.7008,357900.0
2008-03-26 13:05:00,17.0,17.0,16.88,16.9,141900.0,13.7008,13.7008,13.6041,13.6203,141900.0
2008-03-26 13:10:00,16.9,16.94,16.86,16.93,59100.0,13.6203,13.6525,13.588,13.6444,59100.0
2008-03-26 13:15:00,16.93,16.94,16.93,16.93,30300.0,13.6444,13.6525,13.6444,13.6444,30300.0
2008-03-26 13:20:00,16.94,16.94,16.91,16.91,43500.0,13.6525,13.6525,13.6283,13.6283,43500.0
2008-03-26 13:25:00,16.91,16.93,16.91,16.92,51900.0,13.6283,13.6444,13.6283,13.6364,51900.0
2008-03-26 13:30:00,16.92,16.92,16.87,16.87,40200.0,13.6364,13.6364,13.5961,13.5961,40200.0
2008-03-26 13:35:00,16.87,16.87,16.86,16.87,45600.0,13.5961,13.5961,13.588,13.5961,45600.0
2008-03-26 13:40:00,16.87,16.87,16.83,16.84,113400.0,13.5961,13.5961,13.5638,13.5719,113400.0
2008-03-26 13:45:00,16.83,16.88,16.83,16.87,26400.0,13.5638,13.6041,13.5638,13.5961,26400.0
2008-03-26 13:50:00,16.87,16.89,16.87,16.88,36300.0,13.5961,13.6122,13.5961,13.6041,36300.0
2008-03-26 13:55:00,16.89,16.89,16.83,16.84,143400.0,13.6122,13.6122,13.5638,13.5719,143400.0
2008-03-26 14:00:00,16.86,16.86,16.83,16.85,149100.0,13.588,13.588,13.5638,13.58,149100.0
2008-03-26 14:05:00,16.85,16.91,16.85,16.9,92700.0,13.58,13.6283,13.58,13.6203,92700.0
2008-03-26 14:10:00,16.91,16.92,16.89,16.9,63000.0,13.6283,13.6364,13.6122,13.6203,63000.0
2008-03-26 14:15:00,16.9,16.9,16.88,16.89,97800.0,13.6203,13.6203,13.6041,13.6122,97800.0
2008-03-26 14:20:00,16.89,16.91,16.89,16.91,59100.0,13.6122,13.6283,13.6122,13.6283,59100.0
2008-03-26 14:25:00,16.9,16.92,16.89,16.91,96000.0,13.6203,13.6364,13.6122,13.6283,96000.0
2008-03-26 14:30:00,16.91,16.98,16.91,16.98,100800.0,13.6283,13.6847,13.6283,13.6847,100800.0
2008-03-26 14:35:00,16.98,16.99,16.96,16.97,80700.0,13.6847,13.6928,13.6686,13.6767,80700.0
2008-03-26 14:40:00,16.97,16.98,16.96,16.97,91200.0,13.6767,13.6847,13.6686,13.6767,91200.0
2008-03-26 14:45:00,16.97,16.99,16.96,16.96,267000.0,13.6767,13.6928,13.6686,13.6686,267000.0
2008-03-26 14:50:00,16.97,17.01,16.96,17.01,78000.0,13.6767,13.7089,13.6686,13.7089,78000.0
2008-03-26 14:55:00,17.02,17.05,17.0,17.05,73500.0,13.717,13.7411,13.7008,13.7411,73500.0
2008-03-26 15:00:00,17.05,17.07,17.03,17.03,122400.0,13.7411,13.7573,13.725,13.725,122400.0
2008-03-26 15:05:00,17.03,17.05,17.02,17.03,78900.0,13.725,13.7411,13.717,13.725,78900.0
2008-03-26 15:10:00,17.05,17.05,16.99,17.01,261300.0,13.7411,13.7411,13.6928,13.7089,261300.0
2008-03-26 15:15:00,17.01,17.02,17.0,17.0,49800.0,13.7089,13.717,13.7008,13.7008,49800.0
2008-03-26 15:20:00,17.0,17.01,16.99,17.0,172800.0,13.7008,13.7089,13.6928,13.7008,172800.0
2008-03-26 15:25:00,17.0,17.01,16.98,17.0,133200.0,13.7008,13.7089,13.6847,13.7008,133200.0
2008-03-26 15:30:00,17.0,17.02,16.99,17.0,165000.0,13.7008,13.717,13.6928,13.7008,165000.0
2008-03-26 15:35:00,17.0,17.01,16.99,16.99,276300.0,13.7008,13.7089,13.6928,13.6928,276300.0
2008-03-26 15:40:00,16.99,17.02,16.99,17.01,242100.0,13.6928,13.717,13.6928,13.7089,242100.0
2008-03-26 15:45:00,17.01,17.01,16.98,17.0,217800.0,13.7089,13.7089,13.6847,13.7008,217800.0
2008-03-26 15:50:00,17.0,17.02,16.99,17.0,329100.0,13.7008,13.717,13.6928,13.7008,329100.0
2008-03-26 15:55:00,17.0,17.04,16.99,17.01,185100.0,13.7008,13.7331,13.6928,13.7089,185100.0
2008-03-27 09:30:00,17.17,17.22,17.08,17.09,74700.0,13.8379,13.8782,13.7653,13.7734,74700.0
2008-03-27 09:35:00,17.08,17.08,16.93,16.97,40800.0,13.7653,13.7653,13.6444,13.6767,40800.0
2008-03-27 09:40:00,16.97,17.03,16.97,17.02,54900.0,13.6767,13.725,13.6767,13.717,54900.0
2008-03-27 09:45:00,17.01,17.02,16.91,16.92,36000.0,13.7089,13.717,13.6283,13.6364,36000.0
2008-03-27 09:50:00,16.91,16.92,16.86,16.91,77100.0,13.6283,13.6364,13.588,13.6283,77100.0
2008-03-27 09:55:00,16.91,16.99,16.9,16.97,46800.0,13.6283,13.6928,13.6203,13.6767,46800.0
2008-03-27 10:00:00,16.98,16.99,16.9,16.9,63000.0,13.6847,13.6928,13.6203,13.6203,63000.0
2008-03-27 10:05:00,16.9,16.91,16.84,16.84,41100.0,13.6203,13.6283,13.5719,13.5719,41100.0
2008-03-27 10:10:00,16.84,16.86,16.84,16.84,51300.0,13.5719,13.588,13.5719,13.5719,51300.0
2008-03-27 10:15:00,16.85,16.86,16.83,16.83,51300.0,13.58,13.588,13.5638,13.5638,51300.0
2008-03-27 10:20:00,16.83,16.85,16.82,16.82,74700.0,13.5638,13.58,13.5558,13.5558,74700.0
2008-03-27 10:25:00,16.81,16.83,16.79,16.83,83400.0,13.5477,13.5638,13.5316,13.5638,83400.0
2008-03-27 10:30:00,16.83,16.83,16.8,16.81,81300.0,13.5638,13.5638,13.5397,13.5477,81300.0
2008-03-27 10:35:00,16.81,16.84,16.79,16.82,54900.0,13.5477,13.5719,13.5316,13.5558,54900.0
2008-03-27 10:40:00,16.82,16.83,16.8,16.82,45300.0,13.5558,13.5638,13.5397,13.5558,45300.0
2008-03-27 10:45:00,16.82,16.83,16.81,16.82,33300.0,13.5558,13.5638,13.5477,13.5558,33300.0
2008-03-27 10:50:00,16.81,16.88,16.81,16.87,54300.0,13.5477,13.6041,13.5477,13.5961,54300.0
2008-03-27 10:55:00,16.87,16.91,16.84,16.89,56400.0,13.5961,13.6283,13.5719,13.6122,56400.0
2008-03-27 11:00:00,16.88,16.89,16.84,16.86,29100.0,13.6041,13.6122,13.5719,13.588,29100.0
2008-03-27 11:05:00,16.85,16.86,16.83,16.85,32400.0,13.58,13.588,13.5638,13.58,32400.0
2008-03-27 11:10:00,16.85,16.86,16.83,16.83,21000.0,13.58,13.588,13.5638,13.5638,21000.0
2008-03-27 11:15:00,16.84,16.89,16.83,16.88,18000.0,13.5719,13.6122,13.5638,13.6041,18000.0
2008-03-27 11:20:00,16.89,16.9,16.84,16.85,22800.0,13.6122,13.6203,13.5719,13.58,22800.0
2008-03-27 11:25:00,16.86,16.86,16.83,16.85,17100.0,13.588,13.588,13.5638,13.58,17100.0
2008-03-27 11:30:00,16.84,16.91,16.84,16.9,38700.0,13.5719,13.6283,13.5719,13.6203,38700.0
2008-03-27 11:35:00,16.9,16.92,16.88,16.9,30900.0,13.6203,13.6364,13.6041,13.6203,30900.0
2008-03-27 11:40:00,16.9,16.95,16.9,16.94,55500.0,13.6203,13.6605,13.6203,13.6525,55500.0
2008-03-27 11:45:00,16.94,16.99,16.94,16.95,32100.0,13.6525,13.6928,13.6525,13.6605,32100.0
2008-03-27 11:50:00,16.94,16.97,16.94,16.95,23100.0,13.6525,13.6767,13.6525,13.6605,23100.0
2008-03-27 11:55:00,16.94,16.95,16.92,16.94,18600.0,13.6525,13.6605,13.6364,13.6525,18600.0
2008-03-27 12:00:00,16.94,16.98,16.93,16.95,25200.0,13.6525,13.6847,13.6444,13.6605,25200.0
2008-03-27 12:05:00,16.95,17.02,16.95,17.01,28200.0,13.6605,13.717,13.6605,13.7089,28200.0
2008-03-27 12:10:00,17.01,17.06,17.0,17.06,70200.0,13.7089,13.7492,13.7008,13.7492,70200.0
2008-03-27 12:15:00,17.06,17.08,17.05,17.07,20700.0,13.7492,13.7653,13.7411,13.7573,20700.0
2008-03-27 12:20:00,17.07,17.11,17.06,17.06,58500.0,13.7573,13.7895,13.7492,13.7492,58500.0
2008-03-27 12:25:00,17.06,17.12,17.06,17.1,32700.0,13.7492,13.7976,13.7492,13.7814,32700.0
2008-03-27 12:30:00,17.1,17.17,17.09,17.15,33300.0,13.7814,13.8379,13.7734,13.8217,33300.0
2008-03-27 12:35:00,17.15,17.16,17.12,17.13,42900.0,13.8217,13.8298,13.7976,13.8056,42900.0
2008-03-27 12:40:00,17.13,17.16,17.12,17.14,38100.0,13.8056,13.8298,13.7976,13.8137,38100.0
2008-03-27 12:45:00,17.15,17.18,17.14,17.15,47100.0,13.8217,13.8459,13.8137,13.8217,47100.0
2008-03-27 12:50:00,17.14,17.15,17.11,17.13,103500.0,13.8137,13.8217,13.7895,13.8056,103500.0
2008-03-27 12:55:00,17.14,17.14,17.06,17.07,110400.0,13.8137,13.8137,13.7492,13.7573,110400.0
2008-03-27 13:00:00,17.07,17.08,17.04,17.04,96300.0,13.7573,13.7653,13.7331,13.7331,96300.0
2008-03-27 13:05:00,17.05,17.09,17.04,17.07,28500.0,13.7411,13.7734,13.7331,13.7573,28500.0
2008-03-27 13:10:00,17.08,17.08,17.05,17.08,27300.0,13.7653,13.7653,13.7411,13.7653,27300.0
2008-03-27 13:15:00,17.09,17.11,17.08,17.09,30900.0,13.7734,13.7895,13.7653,13.7734,30900.0
2008-03-27 13:20:00,17.08,17.09,17.01,17.04,51900.0,13.7653,13.7734,13.7089,13.7331,51900.0
2008-03-27 13:25:00,17.04,17.06,17.04,17.04,6600.0,13.7331,13.7492,13.7331,13.7331,6600.0
2008-03-27 13:30:00,17.05,17.05,16.99,17.0,67800.0,13.7411,13.7411,13.6928,13.7008,67800.0
2008-03-27 13:35:00,17.01,17.01,16.95,16.98,25200.0,13.7089,13.7089,13.6605,13.6847,25200.0
2008-03-27 13:40:00,16.97,16.99,16.92,16.95,46500.0,13.6767,13.6928,13.6364,13.6605,46500.0
2008-03-27 13:45:00,16.96,16.96,16.92,16.95,48600.0,13.6686,13.6686,13.6364,13.6605,48600.0
2008-03-27 13:50:00,16.94,16.98,16.94,16.97,54300.0,13.6525,13.6847,13.6525,13.6767,54300.0
2008-03-27 13:55:00,16.97,16.98,16.95,16.95,40200.0,13.6767,13.6847,13.6605,13.6605,40200.0
2008-03-27 14:00:00,16.95,16.97,16.94,16.94,42000.0,13.6605,13.6767,13.6525,13.6525,42000.0
2008-03-27 14:05:00,16.94,16.99,16.93,16.99,67200.0,13.6525,13.6928,13.6444,13.6928,67200.0
2008-03-27 14:10:00,16.99,17.01,16.98,16.99,33600.0,13.6928,13.7089,13.6847,13.6928,33600.0
2008-03-27 14:15:00,16.99,17.05,16.98,16.99,86400.0,13.6928,13.7411,13.6847,13.6928,86400.0
2008-03-27 14:20:00,16.97,17.03,16.97,17.02,46800.0,13.6767,13.725,13.6767,13.717,46800.0
2008-03-27 14:25:00,17.02,17.05,17.02,17.02,48600.0,13.717,13.7411,13.717,13.717,48600.0
2008-03-27 14:30:00,17.02,17.04,17.0,17.04,29700.0,13.717,13.7331,13.7008,13.7331,29700.0
2008-03-27 14:35:00,17.03,17.12,17.03,17.09,51600.0,13.725,13.7976,13.725,13.7734,51600.0
2008-03-27 14:40:00,17.09,17.1,17.05,17.06,28800.0,13.7734,13.7814,13.7411,13.7492,28800.0
2008-03-27 14:45:00,17.06,17.07,17.04,17.05,108600.0,13.7492,13.7573,13.7331,13.7411,108600.0
2008-03-27 14:50:00,17.05,17.06,17.01,17.02,92100.0,13.7411,13.7492,13.7089,13.717,92100.0
2008-03-27 14:55:00,17.02,17.05,17.02,17.02,144900.0,13.717,13.7411,13.717,13.717,144900.0
2008-03-27 15:00:00,17.02,17.06,17.02,17.04,98700.0,13.717,13.7492,13.717,13.7331,98700.0
2008-03-27 15:05:00,17.04,17.04,17.0,17.03,134700.0,13.7331,13.7331,13.7008,13.725,134700.0
2008-03-27 15:10:00,17.02,17.05,16.99,17.02,83100.0,13.717,13.7411,13.6928,13.717,83100.0
2008-03-27 15:15:00,17.01,17.05,17.0,17.0,203100.0,13.7089,13.7411,13.7008,13.7008,203100.0
2008-03-27 15:20:00,17.01,17.03,16.95,16.97,114300.0,13.7089,13.725,13.6605,13.6767,114300.0
2008-03-27 15:25:00,16.97,17.0,16.94,17.0,81000.0,13.6767,13.7008,13.6525,13.7008,81000.0
2008-03-27 15:30:00,17.0,17.02,16.97,16.97,76800.0,13.7008,13.717,13.6767,13.6767,76800.0
2008-03-27 15:35:00,16.97,16.98,16.92,16.92,249000.0,13.6767,13.6847,13.6364,13.6364,249000.0
2008-03-27 15:40:00,16.92,16.94,16.89,16.91,103500.0,13.6364,13.6525,13.6122,13.6283,103500.0
2008-03-27 15:45:00,16.91,16.92,16.89,16.9,58200.0,13.6283,13.6364,13.6122,13.6203,58200.0
2008-03-27 15:50:00,16.9,16.94,16.89,16.93,109200.0,13.6203,13.6525,13.6122,13.6444,109200.0
2008-03-27 15:55:00,16.93,16.94,16.9,16.9,134100.0,13.6444,13.6525,13.6203,13.6203,134100.0
2008-03-28 09:30:00,16.96,16.96,16.79,16.82,87000.0,13.6686,13.6686,13.5316,13.5558,87000.0
2008-03-28 09:35:00,16.82,16.82,16.74,16.77,41400.0,13.5558,13.5558,13.4913,13.5155,41400.0
2008-03-28 09:40:00,16.78,16.82,16.75,16.75,53700.0,13.5235,13.5558,13.4994,13.4994,53700.0
2008-03-28 09:45:00,16.75,16.75,16.71,16.74,86100.0,13.4994,13.4994,13.4671,13.4913,86100.0
2008-03-28 09:50:00,16.73,16.83,16.72,16.78,70800.0,13.4832,13.5638,13.4752,13.5235,70800.0
2008-03-28 09:55:00,16.78,16.8,16.71,16.71,42600.0,13.5235,13.5397,13.4671,13.4671,42600.0
2008-03-28 10:00:00,16.71,16.83,16.71,16.82,41400.0,13.4671,13.5638,13.4671,13.5558,41400.0
2008-03-28 10:05:00,16.83,16.86,16.82,16.86,30900.0,13.5638,13.588,13.5558,13.588,30900.0
2008-03-28 10:10:00,16.86,16.86,16.82,16.85,50700.0,13.588,13.588,13.5558,13.58,50700.0
2008-03-28 10:15:00,16.85,16.85,16.8,16.8,40200.0,13.58,13.58,13.5397,13.5397,40200.0
2008-03-28 10:20:00,16.8,16.82,16.8,16.82,55800.0,13.5397,13.5558,13.5397,13.5558,55800.0
2008-03-28 10:25:00,16.82,16.84,16.8,16.82,24000.0,13.5558,13.5719,13.5397,13.5558,24000.0
2008-03-28 10:30:00,16.82,16.88,16.82,16.85,50700.0,13.5558,13.6041,13.5558,13.58,50700.0
2008-03-28 10:35:00,16.85,16.85,16.81,16.81,53700.0,13.58,13.58,13.5477,13.5477,53700.0
2008-03-28 10:40:00,16.81,16.81,16.77,16.79,99600.0,13.5477,13.5477,13.5155,13.5316,99600.0
2008-03-28 10:45:00,16.78,16.81,16.76,16.81,59700.0,13.5235,13.5477,13.5074,13.5477,59700.0
2008-03-28 10:50:00,16.81,16.83,16.81,16.83,42900.0,13.5477,13.5638,13.5477,13.5638,42900.0
2008-03-28 10:55:00,16.84,16.84,16.78,16.79,48000.0,13.5719,13.5719,13.5235,13.5316,48000.0
2008-03-28 11:00:00,16.79,16.81,16.78,16.79,29700.0,13.5316,13.5477,13.5235,13.5316,29700.0
2008-03-28 11:05:00,16.8,16.82,16.76,16.76,30300.0,13.5397,13.5558,13.5074,13.5074,30300.0
2008-03-28 11:10:00,16.75,16.76,16.72,16.76,45000.0,13.4994,13.5074,13.4752,13.5074,45000.0
2008-03-28 11:15:00,16.77,16.78,16.72,16.76,64200.0,13.5155,13.5235,13.4752,13.5074,64200.0
2008-03-28 11:20:00,16.75,16.82,16.75,16.82,38400.0,13.4994,13.5558,13.4994,13.5558,38400.0
2008-03-28 11:25:00,16.82,16.85,16.82,16.85,31800.0,13.5558,13.58,13.5558,13.58,31800.0
2008-03-28 11:30:00,16.85,16.86,16.83,16.83,23400.0,13.58,13.588,13.5638,13.5638,23400.0
2008-03-28 11:35:00,16.84,16.84,16.79,16.79,35100.0,13.5719,13.5719,13.5316,13.5316,35100.0
2008-03-28 11:40:00,16.79,16.79,16.76,16.77,22800.0,13.5316,13.5316,13.5074,13.5155,22800.0
2008-03-28 11:45:00,16.77,16.8,16.77,16.77,29400.0,13.5155,13.5397,13.5155,13.5155,29400.0
2008-03-28 11:50:00,16.78,16.8,16.76,16.8,34200.0,13.5235,13.5397,13.5074,13.5397,34200.0
2008-03-28 11:55:00,16.8,16.85,16.8,16.84,45000.0,13.5397,13.58,13.5397,13.5719,45000.0
2008-03-28 12:00:00,16.83,16.85,16.83,16.84,71100.0,13.5638,13.58,13.5638,13.5719,71100.0
2008-03-28 12:05:00,16.84,16.87,16.83,16.84,81600.0,13.5719,13.5961,13.5638,13.5719,81600.0
2008-03-28 12:10:00,16.84,16.87,16.83,16.86,68700.0,13.5719,13.5961,13.5638,13.588,68700.0
2008-03-28 12:15:00,16.86,16.86,16.83,16.83,45600.0,13.588,13.588,13.5638,13.5638,45600.0
2008-03-28 12:20:00,16.83,16.88,16.83,16.87,32700.0,13.5638,13.6041,13.5638,13.5961,32700.0
2008-03-28 12:25:00,16.88,16.91,16.87,16.91,37500.0,13.6041,13.6283,13.5961,13.6283,37500.0
2008-03-28 12:30:00,16.91,16.93,16.9,16.93,44700.0,13.6283,13.6444,13.6203,13.6444,44700.0
2008-03-28 12:35:00,16.92,16.92,16.91,16.92,28500.0,13.6364,13.6364,13.6283,13.6364,28500.0
2008-03-28 12:40:00,16.91,16.93,16.89,16.89,29700.0,13.6283,13.6444,13.6122,13.6122,29700.0
2008-03-28 12:45:00,16.87,16.89,16.86,16.87,30000.0,13.5961,13.6122,13.588,13.5961,30000.0
2008-03-28 12:50:00,16.87,16.89,16.87,16.88,10500.0,13.5961,13.6122,13.5961,13.6041,10500.0
2008-03-28 12:55:00,16.88,16.88,16.86,16.87,18900.0,13.6041,13.6041,13.588,13.5961,18900.0
2008-03-28 13:00:00,16.87,16.88,16.86,16.86,33300.0,13.5961,13.6041,13.588,13.588,33300.0
2008-03-28 13:05:00,16.86,16.86,16.84,16.85,28200.0,13.588,13.588,13.5719,13.58,28200.0
2008-03-28 13:10:00,16.84,16.84,16.82,16.83,37800.0,13.5719,13.5719,13.5558,13.5638,37800.0
2008-03-28 13:15:00,16.82,16.83,16.82,16.83,23100.0,13.5558,13.5638,13.5558,13.5638,23100.0
2008-03-28 13:20:00,16.83,16.85,16.82,16.84,43800.0,13.5638,13.58,13.5558,13.5719,43800.0
2008-03-28 13:25:00,16.83,16.87,16.83,16.86,28200.0,13.5638,13.5961,13.5638,13.588,28200.0
2008-03-28 13:30:00,16.86,16.87,16.83,16.83,35100.0,13.588,13.5961,13.5638,13.5638,35100.0
2008-03-28 13:35:00,16.83,16.86,16.83,16.84,41100.0,13.5638,13.588,13.5638,13.5719,41100.0
2008-03-28 13:40:00,16.84,16.84,16.83,16.83,91800.0,13.5719,13.5719,13.5638,13.5638,91800.0
2008-03-28 13:45:00,16.83,16.84,16.83,16.84,63000.0,13.5638,13.5719,13.5638,13.5719,63000.0
2008-03-28 13:50:00,16.84,16.84,16.83,16.84,83700.0,13.5719,13.5719,13.5638,13.5719,83700.0
2008-03-28 13:55:00,16.83,16.84,16.83,16.83,54600.0,13.5638,13.5719,13.5638,13.5638,54600.0
2008-03-28 14:00:00,16.83,16.84,16.83,16.84,57300.0,13.5638,13.5719,13.5638,13.5719,57300.0
2008-03-28 14:05:00,16.84,16.86,16.83,16.84,88800.0,13.5719,13.588,13.5638,13.5719,88800.0
2008-03-28 14:10:00,16.85,16.86,16.83,16.86,40200.0,13.58,13.588,13.5638,13.588,40200.0
2008-03-28 14:15:00,16.86,16.87,16.84,16.85,33000.0,13.588,13.5961,13.5719,13.58,33000.0
2008-03-28 14:20:00,16.85,16.87,16.84,16.84,51600.0,13.58,13.5961,13.5719,13.5719,51600.0
2008-03-28 14:25:00,16.84,16.86,16.83,16.85,88500.0,13.5719,13.588,13.5638,13.58,88500.0
2008-03-28 14:30:00,16.85,16.88,16.84,16.84,48900.0,13.58,13.6041,13.5719,13.5719,48900.0
2008-03-28 14:35:00,16.83,16.85,16.83,16.85,49200.0,13.5638,13.58,13.5638,13.58,49200.0
2008-03-28 14:40:00,16.84,16.85,16.83,16.84,32100.0,13.5719,13.58,13.5638,13.5719,32100.0
2008-03-28 14:45:00,16.84,16.85,16.83,16.85,24000.0,13.5719,13.58,13.5638,13.58,24000.0
2008-03-28 14:50:00,16.85,16.85,16.83,16.84,61500.0,13.58,13.58,13.5638,13.5719,61500.0
2008-03-28 14:55:00,16.83,16.87,16.83,16.86,76500.0,13.5638,13.5961,13.5638,13.588,76500.0
2008-03-28 15:00:00,16.87,16.87,16.85,16.85,48300.0,13.5961,13.5961,13.58,13.58,48300.0
2008-03-28 15:05:00,16.85,16.85,16.83,16.83,64500.0,13.58,13.58,13.5638,13.5638,64500.0
2008-03-28 15:10:00,16.83,16.85,16.83,16.83,84300.0,13.5638,13.58,13.5638,13.5638,84300.0
2008-03-28 15:15:00,16.83,16.85,16.8,16.84,175800.0,13.5638,13.58,13.5397,13.5719,175800.0
2008-03-28 15:20:00,16.85,16.87,16.83,16.85,103800.0,13.58,13.5961,13.5638,13.58,103800.0
2008-03-28 15:25:00,16.84,16.87,16.84,16.86,65400.0,13.5719,13.5961,13.5719,13.588,65400.0
2008-03-28 15:30:00,16.86,16.86,16.83,16.85,65400.0,13.588,13.588,13.5638,13.58,65400.0
2008-03-28 15:35:00,16.85,16.85,16.83,16.84,101400.0,13.58,13.58,13.5638,13.5719,101400.0
2008-03-28 15:40:00,16.84,16.85,16.82,16.83,135900.0,13.5719,13.58,13.5558,13.5638,135900.0
2008-03-28 15:45:00,16.83,16.85,16.83,16.84,190500.0,13.5638,13.58,13.5638,13.5719,190500.0
2008-03-28 15:50:00,16.84,16.85,16.83,16.85,126000.0,13.5719,13.58,13.5638,13.58,126000.0
2008-03-28 15:55:00,16.84,16.85,16.83,16.84,269100.0,13.5719,13.58,13.5638,13.5719,269100.0
2008-03-31 09:30:00,16.94,16.94,16.88,16.91,53400.0,13.6525,13.6525,13.6041,13.6283,53400.0
2008-03-31 09:35:00,16.91,16.91,16.84,16.9,50100.0,13.6283,13.6283,13.5719,13.6203,50100.0
2008-03-31 09:40:00,16.9,17.06,16.9,17.04,68400.0,13.6203,13.7492,13.6203,13.7331,68400.0
2008-03-31 09:45:00,17.04,17.12,17.02,17.12,25800.0,13.7331,13.7976,13.717,13.7976,25800.0
2008-03-31 09:50:00,17.12,17.12,17.05,17.11,50700.0,13.7976,13.7976,13.7411,13.7895,50700.0
2008-03-31 09:55:00,17.11,17.16,17.11,17.13,24900.0,13.7895,13.8298,13.7895,13.8056,24900.0
2008-03-31 10:00:00,17.13,17.13,17.02,17.02,31500.0,13.8056,13.8056,13.717,13.717,31500.0
2008-03-31 10:05:00,17.01,17.03,16.98,17.03,16800.0,13.7089,13.725,13.6847,13.725,16800.0
2008-03-31 10:10:00,17.03,17.03,16.98,16.99,18600.0,13.725,13.725,13.6847,13.6928,18600.0
2008-03-31 10:15:00,16.99,17.0,16.94,16.96,35700.0,13.6928,13.7008,13.6525,13.6686,35700.0
2008-03-31 10:20:00,16.98,16.99,16.94,16.94,20700.0,13.6847,13.6928,13.6525,13.6525,20700.0
2008-03-31 10:25:00,16.93,16.95,16.86,16.86,27600.0,13.6444,13.6605,13.588,13.588,27600.0
2008-03-31 10:30:00,16.86,16.9,16.85,16.87,37800.0,13.588,13.6203,13.58,13.5961,37800.0
2008-03-31 10:35:00,16.86,16.91,16.86,16.9,27900.0,13.588,13.6283,13.588,13.6203,27900.0
2008-03-31 10:40:00,16.9,16.91,16.85,16.91,37800.0,13.6203,13.6283,13.58,13.6283,37800.0
2008-03-31 10:45:00,16.91,16.92,16.84,16.84,69000.0,13.6283,13.6364,13.5719,13.5719,69000.0
2008-03-31 10:50:00,16.84,16.87,16.84,16.84,45300.0,13.5719,13.5961,13.5719,13.5719,45300.0
2008-03-31 10:55:00,16.84,16.87,16.84,16.87,73200.0,13.5719,13.5961,13.5719,13.5961,73200.0
2008-03-31 11:00:00,16.86,16.86,16.83,16.83,58200.0,13.588,13.588,13.5638,13.5638,58200.0
2008-03-31 11:05:00,16.83,16.88,16.83,16.86,53400.0,13.5638,13.6041,13.5638,13.588,53400.0
2008-03-31 11:10:00,16.86,16.86,16.83,16.84,36000.0,13.588,13.588,13.5638,13.5719,36000.0
2008-03-31 11:15:00,16.84,16.87,16.84,16.85,31200.0,13.5719,13.5961,13.5719,13.58,31200.0
2008-03-31 11:20:00,16.85,16.87,16.84,16.85,27600.0,13.58,13.5961,13.5719,13.58,27600.0
2008-03-31 11:25:00,16.86,16.89,16.85,16.86,46500.0,13.588,13.6122,13.58,13.588,46500.0
2008-03-31 11:30:00,16.86,16.89,16.86,16.88,20700.0,13.588,13.6122,13.588,13.6041,20700.0
2008-03-31 11:35:00,16.88,16.89,16.87,16.88,36600.0,13.6041,13.6122,13.5961,13.6041,36600.0
2008-03-31 11:40:00,16.88,16.9,16.87,16.9,49200.0,13.6041,13.6203,13.5961,13.6203,49200.0
2008-03-31 11:45:00,16.9,16.92,16.89,16.91,30300.0,13.6203,13.6364,13.6122,13.6283,30300.0
2008-03-31 11:50:00,16.91,16.95,16.91,16.94,27000.0,13.6283,13.6605,13.6283,13.6525,27000.0
2008-03-31 11:55:00,16.94,16.94,16.92,16.93,37500.0,13.6525,13.6525,13.6364,13.6444,37500.0
2008-03-31 12:00:00,16.93,16.93,16.89,16.89,28200.0,13.6444,13.6444,13.6122,13.6122,28200.0
2008-03-31 12:05:00,16.89,16.9,16.88,16.9,11100.0,13.6122,13.6203,13.6041,13.6203,11100.0
2008-03-31 12:10:00,16.91,16.93,16.88,16.88,42900.0,13.6283,13.6444,13.6041,13.6041,42900.0
2008-03-31 12:15:00,16.88,16.88,16.87,16.88,38700.0,13.6041,13.6041,13.5961,13.6041,38700.0
2008-03-31 12:20:00,16.88,16.88,16.85,16.88,27300.0,13.6041,13.6041,13.58,13.6041,27300.0
2008-03-31 12:25:00,16.88,16.92,16.87,16.92,45600.0,13.6041,13.6364,13.5961,13.6364,45600.0
2008-03-31 12:30:00,16.92,16.97,16.91,16.97,51000.0,13.6364,13.6767,13.6283,13.6767,51000.0
2008-03-31 12:35:00,16.98,16.99,16.97,16.97,18000.0,13.6847,13.6928,13.6767,13.6767,18000.0
2008-03-31 12:40:00,16.96,16.96,16.93,16.94,13200.0,13.6686,13.6686,13.6444,13.6525,13200.0
2008-03-31 12:45:00,16.94,16.98,16.94,16.98,26700.0,13.6525,13.6847,13.6525,13.6847,26700.0
2008-03-31 12:50:00,16.98,17.02,16.98,17.02,18600.0,13.6847,13.717,13.6847,13.717,18600.0
2008-03-31 12:55:00,17.02,17.04,17.01,17.04,22800.0,13.717,13.7331,13.7089,13.7331,22800.0
2008-03-31 13:00:00,17.03,17.04,17.02,17.02,28200.0,13.725,13.7331,13.717,13.717,28200.0
2008-03-31 13:05:00,17.02,17.03,17.02,17.03,34800.0,13.717,13.725,13.717,13.725,34800.0
2008-03-31 13:10:00,17.03,17.08,17.03,17.07,49800.0,13.725,13.7653,13.725,13.7573,49800.0
2008-03-31 13:15:00,17.07,17.08,17.06,17.06,19800.0,13.7573,13.7653,13.7492,13.7492,19800.0
2008-03-31 13:20:00,17.06,17.08,17.06,17.08,18900.0,13.7492,13.7653,13.7492,13.7653,18900.0
2008-03-31 13:25:00,17.08,17.08,17.05,17.06,18600.0,13.7653,13.7653,13.7411,13.7492,18600.0
2008-03-31 13:30:00,17.06,17.1,17.05,17.08,42900.0,13.7492,13.7814,13.7411,13.7653,42900.0
2008-03-31 13:35:00,17.08,17.1,17.08,17.09,13200.0,13.7653,13.7814,13.7653,13.7734,13200.0
2008-03-31 13:40:00,17.1,17.1,17.06,17.07,23700.0,13.7814,13.7814,13.7492,13.7573,23700.0
2008-03-31 13:45:00,17.07,17.08,17.07,17.07,21300.0,13.7573,13.7653,13.7573,13.7573,21300.0
2008-03-31 13:50:00,17.06,17.07,17.05,17.07,12000.0,13.7492,13.7573,13.7411,13.7573,12000.0
2008-03-31 13:55:00,17.07,17.08,17.04,17.04,28800.0,13.7573,13.7653,13.7331,13.7331,28800.0
2008-03-31 14:00:00,17.04,17.04,17.02,17.02,25800.0,13.7331,13.7331,13.717,13.717,25800.0
2008-03-31 14:05:00,17.03,17.03,17.0,17.02,18900.0,13.725,13.725,13.7008,13.717,18900.0
2008-03-31 14:10:00,17.01,17.03,17.0,17.03,23400.0,13.7089,13.725,13.7008,13.725,23400.0
2008-03-31 14:15:00,17.03,17.03,16.97,16.98,45300.0,13.725,13.725,13.6767,13.6847,45300.0
2008-03-31 14:20:00,16.99,17.02,16.99,17.01,37500.0,13.6928,13.717,13.6928,13.7089,37500.0
2008-03-31 14:25:00,17.01,17.03,17.0,17.02,18600.0,13.7089,13.725,13.7008,13.717,18600.0
2008-03-31 14:30:00,17.02,17.05,17.0,17.05,41100.0,13.717,13.7411,13.7008,13.7411,41100.0
2008-03-31 14:35:00,17.05,17.06,17.0,17.04,88800.0,13.7411,13.7492,13.7008,13.7331,88800.0
2008-03-31 14:40:00,17.04,17.05,17.0,17.01,74400.0,13.7331,13.7411,13.7008,13.7089,74400.0
2008-03-31 14:45:00,17.01,17.02,17.01,17.02,33600.0,13.7089,13.717,13.7089,13.717,33600.0
2008-03-31 14:50:00,17.02,17.02,16.96,16.97,103500.0,13.717,13.717,13.6686,13.6767,103500.0
2008-03-31 14:55:00,16.97,17.02,16.97,17.01,21900.0,13.6767,13.717,13.6767,13.7089,21900.0
2008-03-31 15:00:00,17.01,17.01,16.99,16.99,51900.0,13.7089,13.7089,13.6928,13.6928,51900.0
2008-03-31 15:05:00,16.99,17.0,16.96,16.98,34800.0,13.6928,13.7008,13.6686,13.6847,34800.0
2008-03-31 15:10:00,16.99,17.02,16.98,17.01,62100.0,13.6928,13.717,13.6847,13.7089,62100.0
2008-03-31 15:15:00,17.01,17.04,16.99,17.03,59100.0,13.7089,13.7331,13.6928,13.725,59100.0
2008-03-31 15:20:00,17.03,17.06,17.0,17.05,59700.0,13.725,13.7492,13.7008,13.7411,59700.0
2008-03-31 15:25:00,17.05,17.06,17.01,17.01,39600.0,13.7411,13.7492,13.7089,13.7089,39600.0
2008-03-31 15:30:00,17.01,17.03,16.99,17.03,57000.0,13.7089,13.725,13.6928,13.725,57000.0
2008-03-31 15:35:00,17.03,17.05,17.02,17.03,35100.0,13.725,13.7411,13.717,13.725,35100.0
2008-03-31 15:40:00,17.04,17.13,17.04,17.1,74100.0,13.7331,13.8056,13.7331,13.7814,74100.0
2008-03-31 15:45:00,17.1,17.13,17.09,17.11,45600.0,13.7814,13.8056,13.7734,13.7895,45600.0
2008-03-31 15:50:00,17.1,17.11,17.08,17.08,74700.0,13.7814,13.7895,13.7653,13.7653,74700.0
2008-03-31 15:55:00,17.08,17.08,17.02,17.03,115200.0,13.7653,13.7653,13.717,13.725,115200.0
2008-04-01 08:55:00,17.01,17.01,17.01,17.01,6900.0,13.7089,13.7089,13.7089,13.7089,6900.0
2008-04-01 09:00:00,17.01,17.01,17.01,17.01,0.0,13.7089,13.7089,13.7089,13.7089,0.0
2008-04-01 09:05:00,17.01,17.01,17.01,17.01,4500.0,13.7089,13.7089,13.7089,13.7089,4500.0
2008-04-01 09:10:00,17.01,17.01,17.01,17.01,0.0,13.7089,13.7089,13.7089,13.7089,0.0
2008-04-01 09:15:00,17.01,17.01,17.01,17.01,0.0,13.7089,13.7089,13.7089,13.7089,0.0
2008-04-01 09:20:00,17.01,17.01,17.01,17.01,0.0,13.7089,13.7089,13.7089,13.7089,0.0
2008-04-01 09:25:00,17.01,17.01,17.01,17.01,300.0,13.7089,13.7089,13.7089,13.7089,300.0
2008-04-01 09:30:00,17.13,17.18,17.13,17.17,69900.0,13.8056,13.8459,13.8056,13.8379,69900.0
2008-04-01 09:35:00,17.16,17.26,17.15,17.23,65400.0,13.8298,13.9104,13.8217,13.8862,65400.0
2008-04-01 09:40:00,17.24,17.24,17.17,17.17,54000.0,13.8943,13.8943,13.8379,13.8379,54000.0
2008-04-01 09:45:00,17.19,17.27,17.15,17.22,70800.0,13.854,13.9184,13.8217,13.8782,70800.0
2008-04-01 09:50:00,17.22,17.26,17.21,17.26,32700.0,13.8782,13.9104,13.8701,13.9104,32700.0
2008-04-01 09:55:00,17.26,17.4,17.26,17.36,118200.0,13.9104,14.0232,13.9104,13.991,118200.0
2008-04-01 10:00:00,17.37,17.49,17.37,17.45,196500.0,13.999,14.0958,13.999,14.0635,196500.0
2008-04-01 10:05:00,17.45,17.46,17.37,17.37,56400.0,14.0635,14.0716,13.999,13.999,56400.0
2008-04-01 10:10:00,17.37,17.39,17.33,17.38,47700.0,13.999,14.0152,13.9668,14.0071,47700.0
2008-04-01 10:15:00,17.38,17.44,17.38,17.43,41400.0,14.0071,14.0555,14.0071,14.0474,41400.0
2008-04-01 10:20:00,17.43,17.44,17.4,17.43,51000.0,14.0474,14.0555,14.0232,14.0474,51000.0
2008-04-01 10:25:00,17.43,17.47,17.42,17.47,55500.0,14.0474,14.0796,14.0393,14.0796,55500.0
2008-04-01 10:30:00,17.47,17.48,17.44,17.47,40800.0,14.0796,14.0877,14.0555,14.0796,40800.0
2008-04-01 10:35:00,17.47,17.49,17.46,17.48,54000.0,14.0796,14.0958,14.0716,14.0877,54000.0
2008-04-01 10:40:00,17.48,17.57,17.48,17.56,140100.0,14.0877,14.1602,14.0877,14.1522,140100.0
2008-04-01 10:45:00,17.57,17.63,17.56,17.59,157200.0,14.1602,14.2086,14.1522,14.1763,157200.0
2008-04-01 10:50:00,17.59,17.65,17.59,17.65,87000.0,14.1763,14.2247,14.1763,14.2247,87000.0
2008-04-01 10:55:00,17.64,17.69,17.64,17.68,62400.0,14.2166,14.2569,14.2166,14.2489,62400.0
2008-04-01 11:00:00,17.68,17.69,17.63,17.64,49800.0,14.2489,14.2569,14.2086,14.2166,49800.0
2008-04-01 11:05:00,17.64,17.66,17.63,17.65,24600.0,14.2166,14.2328,14.2086,14.2247,24600.0
2008-04-01 11:10:00,17.65,17.73,17.64,17.72,70200.0,14.2247,14.2892,14.2166,14.2811,70200.0
2008-04-01 11:15:00,17.72,17.74,17.67,17.7,52200.0,14.2811,14.2972,14.2408,14.265,52200.0
2008-04-01 11:20:00,17.69,17.7,17.66,17.67,16500.0,14.2569,14.265,14.2328,14.2408,16500.0
2008-04-01 11:25:00,17.67,17.69,17.64,17.69,22200.0,14.2408,14.2569,14.2166,14.2569,22200.0
2008-04-01 11:30:00,17.68,17.74,17.68,17.73,47100.0,14.2489,14.2972,14.2489,14.2892,47100.0
2008-04-01 11:35:00,17.73,17.75,17.72,17.74,34800.0,14.2892,14.3053,14.2811,14.2972,34800.0
2008-04-01 11:40:00,17.73,17.74,17.71,17.72,23100.0,14.2892,14.2972,14.2731,14.2811,23100.0
2008-04-01 11:45:00,17.72,17.73,17.68,17.68,34200.0,14.2811,14.2892,14.2489,14.2489,34200.0
2008-04-01 11:50:00,17.68,17.71,17.68,17.7,40500.0,14.2489,14.2731,14.2489,14.265,40500.0
2008-04-01 11:55:00,17.7,17.77,17.69,17.77,49200.0,14.265,14.3214,14.2569,14.3214,49200.0
2008-04-01 12:00:00,17.76,17.85,17.76,17.8,84900.0,14.3134,14.3859,14.3134,14.3456,84900.0
2008-04-01 12:05:00,17.81,17.83,17.78,17.79,61500.0,14.3537,14.3698,14.3295,14.3375,61500.0
2008-04-01 12:10:00,17.79,17.8,17.78,17.8,30600.0,14.3375,14.3456,14.3295,14.3456,30600.0
2008-04-01 12:15:00,17.79,17.84,17.79,17.81,54000.0,14.3375,14.3778,14.3375,14.3537,54000.0
2008-04-01 12:20:00,17.82,17.82,17.79,17.79,34200.0,14.3617,14.3617,14.3375,14.3375,34200.0
2008-04-01 12:25:00,17.8,17.81,17.79,17.79,26400.0,14.3456,14.3537,14.3375,14.3375,26400.0
2008-04-01 12:30:00,17.8,17.8,17.76,17.76,30600.0,14.3456,14.3456,14.3134,14.3134,30600.0
2008-04-01 12:35:00,17.76,17.76,17.74,17.75,26100.0,14.3134,14.3134,14.2972,14.3053,26100.0
2008-04-01 12:40:00,17.75,17.77,17.74,17.75,65100.0,14.3053,14.3214,14.2972,14.3053,65100.0
2008-04-01 12:45:00,17.75,17.76,17.74,17.74,29700.0,14.3053,14.3134,14.2972,14.2972,29700.0
2008-04-01 12:50:00,17.75,17.76,17.71,17.73,55500.0,14.3053,14.3134,14.2731,14.2892,55500.0
2008-04-01 12:55:00,17.72,17.72,17.7,17.7,18000.0,14.2811,14.2811,14.265,14.265,18000.0
2008-04-01 13:00:00,17.69,17.7,17.67,17.7,47400.0,14.2569,14.265,14.2408,14.265,47400.0
2008-04-01 13:05:00,17.7,17.72,17.7,17.71,16800.0,14.265,14.2811,14.265,14.2731,16800.0
2008-04-01 13:10:00,17.71,17.73,17.71,17.72,20100.0,14.2731,14.2892,14.2731,14.2811,20100.0
2008-04-01 13:15:00,17.72,17.77,17.71,17.75,34500.0,14.2811,14.3214,14.2731,14.3053,34500.0
2008-04-01 13:20:00,17.77,17.77,17.71,17.73,56100.0,14.3214,14.3214,14.2731,14.2892,56100.0
2008-04-01 13:25:00,17.73,17.79,17.73,17.78,54600.0,14.2892,14.3375,14.2892,14.3295,54600.0
2008-04-01 13:30:00,17.79,17.79,17.77,17.77,23100.0,14.3375,14.3375,14.3214,14.3214,23100.0
2008-04-01 13:35:00,17.77,17.77,17.74,17.74,27600.0,14.3214,14.3214,14.2972,14.2972,27600.0
2008-04-01 13:40:00,17.74,17.74,17.72,17.72,30300.0,14.2972,14.2972,14.2811,14.2811,30300.0
2008-04-01 13:45:00,17.73,17.74,17.72,17.73,24000.0,14.2892,14.2972,14.2811,14.2892,24000.0
2008-04-01 13:50:00,17.74,17.76,17.73,17.74,29100.0,14.2972,14.3134,14.2892,14.2972,29100.0
2008-04-01 13:55:00,17.74,17.74,17.69,17.71,29400.0,14.2972,14.2972,14.2569,14.2731,29400.0
2008-04-01 14:00:00,17.71,17.71,17.68,17.68,47400.0,14.2731,14.2731,14.2489,14.2489,47400.0
2008-04-01 14:05:00,17.68,17.69,17.64,17.66,77700.0,14.2489,14.2569,14.2166,14.2328,77700.0
2008-04-01 14:10:00,17.66,17.68,17.66,17.66,69900.0,14.2328,14.2489,14.2328,14.2328,69900.0
2008-04-01 14:15:00,17.66,17.68,17.65,17.65,42300.0,14.2328,14.2489,14.2247,14.2247,42300.0
2008-04-01 14:20:00,17.64,17.77,17.64,17.76,102000.0,14.2166,14.3214,14.2166,14.3134,102000.0
2008-04-01 14:25:00,17.77,17.8,17.73,17.73,45300.0,14.3214,14.3456,14.2892,14.2892,45300.0
2008-04-01 14:30:00,17.73,17.81,17.73,17.81,38100.0,14.2892,14.3537,14.2892,14.3537,38100.0
2008-04-01 14:35:00,17.81,17.9,17.79,17.89,67500.0,14.3537,14.4262,14.3375,14.4181,67500.0
2008-04-01 14:40:00,17.89,17.89,17.85,17.86,48900.0,14.4181,14.4181,14.3859,14.3939,48900.0
2008-04-01 14:45:00,17.86,17.9,17.86,17.9,73200.0,14.3939,14.4262,14.3939,14.4262,73200.0
2008-04-01 14:50:00,17.91,17.98,17.17,17.94,122400.0,14.4342,14.4907,13.8379,14.4584,122400.0
2008-04-01 14:55:00,17.94,17.95,17.88,17.88,85500.0,14.4584,14.4665,14.4101,14.4101,85500.0
2008-04-01 15:00:00,17.88,17.92,17.87,17.9,81900.0,14.4101,14.4423,14.402,14.4262,81900.0
2008-04-01 15:05:00,17.9,17.96,17.9,17.95,98100.0,14.4262,14.4745,14.4262,14.4665,98100.0
2008-04-01 15:10:00,17.95,17.98,17.95,17.96,92400.0,14.4665,14.4907,14.4665,14.4745,92400.0
2008-04-01 15:15:00,17.96,17.99,17.94,17.94,82800.0,14.4745,14.4987,14.4584,14.4584,82800.0
2008-04-01 15:20:00,17.94,17.98,17.93,17.97,81600.0,14.4584,14.4907,14.4504,14.4826,81600.0
2008-04-01 15:25:00,17.97,18.01,17.97,18.0,111000.0,14.4826,14.5148,14.4826,14.5068,111000.0
2008-04-01 15:30:00,18.0,18.03,17.96,17.98,193800.0,14.5068,14.531,14.4745,14.4907,193800.0
2008-04-01 15:35:00,17.98,18.02,17.95,18.0,126600.0,14.4907,14.5229,14.4665,14.5068,126600.0
2008-04-01 15:40:00,18.01,18.09,18.01,18.09,156900.0,14.5148,14.5793,14.5148,14.5793,156900.0
2008-04-01 15:45:00,18.09,18.11,18.04,18.06,141900.0,14.5793,14.5954,14.539,14.5551,141900.0
2008-04-01 15:50:00,18.06,18.11,18.05,18.1,161100.0,14.5551,14.5954,14.5471,14.5874,161100.0
2008-04-01 15:55:00,18.1,18.13,18.07,18.1,224700.0,14.5874,14.6115,14.5632,14.5874,224700.0
2008-04-02 09:30:00,18.19,18.23,18.17,18.22,84000.0,14.6599,14.6921,14.6438,14.6841,84000.0
2008-04-02 09:35:00,18.2,18.3,18.2,18.27,45600.0,14.668,14.7486,14.668,14.7244,45600.0
2008-04-02 09:40:00,18.29,18.3,18.27,18.3,47100.0,14.7405,14.7486,14.7244,14.7486,47100.0
2008-04-02 09:45:00,18.28,18.32,18.27,18.29,53400.0,14.7324,14.7647,14.7244,14.7405,53400.0
2008-04-02 09:50:00,18.29,18.3,18.21,18.21,77100.0,14.7405,14.7486,14.676,14.676,77100.0
2008-04-02 09:55:00,18.21,18.23,18.21,18.21,48600.0,14.676,14.6921,14.676,14.676,48600.0
2008-04-02 10:00:00,18.21,18.22,18.17,18.21,92100.0,14.676,14.6841,14.6438,14.676,92100.0
2008-04-02 10:05:00,18.21,18.32,18.21,18.29,40800.0,14.676,14.7647,14.676,14.7405,40800.0
2008-04-02 10:10:00,18.29,18.32,18.28,18.31,45900.0,14.7405,14.7647,14.7324,14.7566,45900.0
2008-04-02 10:15:00,18.31,18.33,18.24,18.27,36300.0,14.7566,14.7727,14.7002,14.7244,36300.0
2008-04-02 10:20:00,18.27,18.32,18.27,18.32,25800.0,14.7244,14.7647,14.7244,14.7647,25800.0
2008-04-02 10:25:00,18.31,18.36,18.3,18.34,82500.0,14.7566,14.7969,14.7486,14.7808,82500.0
2008-04-02 10:30:00,18.34,18.45,18.34,18.42,119100.0,14.7808,14.8694,14.7808,14.8453,119100.0
2008-04-02 10:35:00,18.42,18.45,18.41,18.43,51900.0,14.8453,14.8694,14.8372,14.8533,51900.0
2008-04-02 10:40:00,18.44,18.45,18.42,18.43,43800.0,14.8614,14.8694,14.8453,14.8533,43800.0
2008-04-02 10:45:00,18.43,18.55,18.43,18.53,202200.0,14.8533,14.95,14.8533,14.9339,202200.0
2008-04-02 10:50:00,18.54,18.63,18.53,18.62,161700.0,14.942,15.0145,14.9339,15.0065,161700.0
2008-04-02 10:55:00,18.61,18.65,18.6,18.63,58500.0,14.9984,15.0306,14.9903,15.0145,58500.0
2008-04-02 11:00:00,18.62,18.63,18.57,18.57,41700.0,15.0065,15.0145,14.9662,14.9662,41700.0
2008-04-02 11:05:00,18.57,18.59,18.56,18.57,94500.0,14.9662,14.9823,14.9581,14.9662,94500.0
2008-04-02 11:10:00,18.57,18.59,18.56,18.57,57900.0,14.9662,14.9823,14.9581,14.9662,57900.0
2008-04-02 11:15:00,18.57,18.57,18.55,18.56,41400.0,14.9662,14.9662,14.95,14.9581,41400.0
2008-04-02 11:20:00,18.56,18.57,18.54,18.55,30600.0,14.9581,14.9662,14.942,14.95,30600.0
2008-04-02 11:25:00,18.54,18.55,18.49,18.52,33600.0,14.942,14.95,14.9017,14.9259,33600.0
2008-04-02 11:30:00,18.52,18.52,18.51,18.51,45000.0,14.9259,14.9259,14.9178,14.9178,45000.0
2008-04-02 11:35:00,18.52,18.56,18.52,18.54,38400.0,14.9259,14.9581,14.9259,14.942,38400.0
2008-04-02 11:40:00,18.54,18.54,18.52,18.54,39300.0,14.942,14.942,14.9259,14.942,39300.0
2008-04-02 11:45:00,18.54,18.58,18.51,18.58,48900.0,14.942,14.9742,14.9178,14.9742,48900.0
2008-04-02 11:50:00,18.58,18.58,18.52,18.54,44100.0,14.9742,14.9742,14.9259,14.942,44100.0
2008-04-02 11:55:00,18.54,18.58,18.54,18.56,28500.0,14.942,14.9742,14.942,14.9581,28500.0
2008-04-02 12:00:00,18.56,18.57,18.54,18.55,30000.0,14.9581,14.9662,14.942,14.95,30000.0
2008-04-02 12:05:00,18.55,18.58,18.54,18.57,39900.0,14.95,14.9742,14.942,14.9662,39900.0
2008-04-02 12:10:00,18.57,18.57,18.54,18.54,44100.0,14.9662,14.9662,14.942,14.942,44100.0
2008-04-02 12:15:00,18.54,18.54,18.51,18.54,44700.0,14.942,14.942,14.9178,14.942,44700.0
2008-04-02 12:20:00,18.54,18.54,18.5,18.53,58500.0,14.942,14.942,14.9097,14.9339,58500.0
2008-04-02 12:25:00,18.52,18.52,18.47,18.48,36000.0,14.9259,14.9259,14.8856,14.8936,36000.0
2008-04-02 12:30:00,18.48,18.51,18.47,18.51,53100.0,14.8936,14.9178,14.8856,14.9178,53100.0
2008-04-02 12:35:00,18.51,18.51,18.47,18.47,32700.0,14.9178,14.9178,14.8856,14.8856,32700.0
2008-04-02 12:40:00,18.48,18.48,18.47,18.48,23400.0,14.8936,14.8936,14.8856,14.8936,23400.0
2008-04-02 12:45:00,18.47,18.5,18.45,18.5,52500.0,14.8856,14.9097,14.8694,14.9097,52500.0
2008-04-02 12:50:00,18.49,18.49,18.45,18.48,38400.0,14.9017,14.9017,14.8694,14.8936,38400.0
2008-04-02 12:55:00,18.48,18.49,18.47,18.47,33300.0,14.8936,14.9017,14.8856,14.8856,33300.0
2008-04-02 13:00:00,18.47,18.49,18.45,18.46,30900.0,14.8856,14.9017,14.8694,14.8775,30900.0
2008-04-02 13:05:00,18.45,18.45,18.38,18.4,50700.0,14.8694,14.8694,14.813,14.8292,50700.0
2008-04-02 13:10:00,18.4,18.41,18.37,18.37,62700.0,14.8292,14.8372,14.805,14.805,62700.0
2008-04-02 13:15:00,18.37,18.42,18.37,18.4,77100.0,14.805,14.8453,14.805,14.8292,77100.0
2008-04-02 13:20:00,18.41,18.42,18.38,18.41,56400.0,14.8372,14.8453,14.813,14.8372,56400.0
2008-04-02 13:25:00,18.41,18.43,18.41,18.41,50400.0,14.8372,14.8533,14.8372,14.8372,50400.0
2008-04-02 13:30:00,18.41,18.43,18.4,18.4,49800.0,14.8372,14.8533,14.8292,14.8292,49800.0
2008-04-02 13:35:00,18.4,18.41,18.38,18.4,43800.0,14.8292,14.8372,14.813,14.8292,43800.0
2008-04-02 13:40:00,18.4,18.4,18.35,18.37,89400.0,14.8292,14.8292,14.7889,14.805,89400.0
2008-04-02 13:45:00,18.37,18.41,18.37,18.4,46500.0,14.805,14.8372,14.805,14.8292,46500.0
2008-04-02 13:50:00,18.4,18.4,18.37,18.4,45600.0,14.8292,14.8292,14.805,14.8292,45600.0
2008-04-02 13:55:00,18.4,18.4,18.37,18.4,58800.0,14.8292,14.8292,14.805,14.8292,58800.0
2008-04-02 14:00:00,18.4,18.4,18.36,18.36,32700.0,14.8292,14.8292,14.7969,14.7969,32700.0
2008-04-02 14:05:00,18.36,18.4,18.36,18.4,56100.0,14.7969,14.8292,14.7969,14.8292,56100.0
2008-04-02 14:10:00,18.4,18.42,18.38,18.39,115800.0,14.8292,14.8453,14.813,14.8211,115800.0
2008-04-02 14:15:00,18.39,18.43,18.39,18.43,40200.0,14.8211,14.8533,14.8211,14.8533,40200.0
2008-04-02 14:20:00,18.43,18.43,18.37,18.37,64500.0,14.8533,14.8533,14.805,14.805,64500.0
2008-04-02 14:25:00,18.37,18.38,18.35,18.38,58500.0,14.805,14.813,14.7889,14.813,58500.0
2008-04-02 14:30:00,18.37,18.4,18.33,18.34,104400.0,14.805,14.8292,14.7727,14.7808,104400.0
2008-04-02 14:35:00,18.34,18.37,18.32,18.36,102000.0,14.7808,14.805,14.7647,14.7969,102000.0
2008-04-02 14:40:00,18.37,18.38,18.34,18.37,54000.0,14.805,14.813,14.7808,14.805,54000.0
2008-04-02 14:45:00,18.37,18.37,18.33,18.33,36300.0,14.805,14.805,14.7727,14.7727,36300.0
2008-04-02 14:50:00,18.34,18.37,18.33,18.35,79500.0,14.7808,14.805,14.7727,14.7889,79500.0
2008-04-02 14:55:00,18.35,18.38,18.35,18.37,42900.0,14.7889,14.813,14.7889,14.805,42900.0
2008-04-02 15:00:00,18.36,18.36,18.27,18.27,105600.0,14.7969,14.7969,14.7244,14.7244,105600.0
2008-04-02 15:05:00,18.27,18.29,18.27,18.29,108900.0,14.7244,14.7405,14.7244,14.7405,108900.0
2008-04-02 15:10:00,18.29,18.35,18.28,18.33,116700.0,14.7405,14.7889,14.7324,14.7727,116700.0
2008-04-02 15:15:00,18.33,18.37,18.33,18.37,108600.0,14.7727,14.805,14.7727,14.805,108600.0
2008-04-02 15:20:00,18.37,18.37,18.33,18.35,93000.0,14.805,14.805,14.7727,14.7889,93000.0
2008-04-02 15:25:00,18.34,18.4,18.33,18.4,96900.0,14.7808,14.8292,14.7727,14.8292,96900.0
2008-04-02 15:30:00,18.4,18.4,18.34,18.34,108300.0,14.8292,14.8292,14.7808,14.7808,108300.0
2008-04-02 15:35:00,18.33,18.35,18.33,18.33,165300.0,14.7727,14.7889,14.7727,14.7727,165300.0
2008-04-02 15:40:00,18.33,18.38,18.33,18.36,137400.0,14.7727,14.813,14.7727,14.7969,137400.0
2008-04-02 15:45:00,18.36,18.37,18.34,18.35,106500.0,14.7969,14.805,14.7808,14.7889,106500.0
2008-04-02 15:50:00,18.35,18.39,18.33,18.38,127500.0,14.7889,14.8211,14.7727,14.813,127500.0
2008-04-02 15:55:00,18.38,18.42,18.38,18.41,108900.0,14.813,14.8453,14.813,14.8372,108900.0
2008-04-03 09:30:00,18.41,18.41,18.21,18.26,116400.0,14.8372,14.8372,14.676,14.7163,116400.0
2008-04-03 09:35:00,18.26,18.32,18.2,18.22,153000.0,14.7163,14.7647,14.668,14.6841,153000.0
2008-04-03 09:40:00,18.23,18.25,18.14,18.16,88200.0,14.6921,14.7083,14.6196,14.6357,88200.0
2008-04-03 09:45:00,18.16,18.25,18.15,18.23,121200.0,14.6357,14.7083,14.6277,14.6921,121200.0
2008-04-03 09:50:00,18.23,18.25,18.15,18.18,99600.0,14.6921,14.7083,14.6277,14.6518,99600.0
2008-04-03 09:55:00,18.19,18.21,18.15,18.19,77700.0,14.6599,14.676,14.6277,14.6599,77700.0
2008-04-03 10:00:00,18.19,18.26,18.16,18.2,295500.0,14.6599,14.7163,14.6357,14.668,295500.0
2008-04-03 10:05:00,18.19,18.26,18.19,18.2,98400.0,14.6599,14.7163,14.6599,14.668,98400.0
2008-04-03 10:10:00,18.19,18.22,18.16,18.21,83700.0,14.6599,14.6841,14.6357,14.676,83700.0
2008-04-03 10:15:00,18.2,18.2,18.15,18.17,56100.0,14.668,14.668,14.6277,14.6438,56100.0
2008-04-03 10:20:00,18.17,18.22,18.17,18.18,83100.0,14.6438,14.6841,14.6438,14.6518,83100.0
2008-04-03 10:25:00,18.18,18.23,18.15,18.23,131700.0,14.6518,14.6921,14.6277,14.6921,131700.0
2008-04-03 10:30:00,18.23,18.24,18.2,18.23,62400.0,14.6921,14.7002,14.668,14.6921,62400.0
2008-04-03 10:35:00,18.23,18.26,18.19,18.21,42900.0,14.6921,14.7163,14.6599,14.676,42900.0
2008-04-03 10:40:00,18.21,18.25,18.21,18.23,48900.0,14.676,14.7083,14.676,14.6921,48900.0
2008-04-03 10:45:00,18.23,18.23,18.2,18.2,58500.0,14.6921,14.6921,14.668,14.668,58500.0
2008-04-03 10:50:00,18.2,18.23,18.19,18.23,84300.0,14.668,14.6921,14.6599,14.6921,84300.0
2008-04-03 10:55:00,18.23,18.24,18.18,18.18,57000.0,14.6921,14.7002,14.6518,14.6518,57000.0
2008-04-03 11:00:00,18.19,18.25,18.18,18.21,78000.0,14.6599,14.7083,14.6518,14.676,78000.0
2008-04-03 11:05:00,18.21,18.29,18.2,18.26,171900.0,14.676,14.7405,14.668,14.7163,171900.0
2008-04-03 11:10:00,18.27,18.27,18.23,18.23,39600.0,14.7244,14.7244,14.6921,14.6921,39600.0
2008-04-03 11:15:00,18.23,18.25,18.21,18.23,63600.0,14.6921,14.7083,14.676,14.6921,63600.0
2008-04-03 11:20:00,18.24,18.25,18.18,18.19,47100.0,14.7002,14.7083,14.6518,14.6599,47100.0
2008-04-03 11:25:00,18.19,18.21,18.17,18.21,42900.0,14.6599,14.676,14.6438,14.676,42900.0
2008-04-03 11:30:00,18.21,18.23,18.2,18.21,79800.0,14.676,14.6921,14.668,14.676,79800.0
2008-04-03 11:35:00,18.21,18.21,18.16,18.19,82800.0,14.676,14.676,14.6357,14.6599,82800.0
2008-04-03 11:40:00,18.19,18.21,18.15,18.19,86100.0,14.6599,14.676,14.6277,14.6599,86100.0
2008-04-03 11:45:00,18.19,18.24,18.19,18.2,37500.0,14.6599,14.7002,14.6599,14.668,37500.0
2008-04-03 11:50:00,18.2,18.2,18.19,18.19,29700.0,14.668,14.668,14.6599,14.6599,29700.0
2008-04-03 11:55:00,18.19,18.22,18.18,18.19,134700.0,14.6599,14.6841,14.6518,14.6599,134700.0
2008-04-03 12:00:00,18.19,18.22,18.16,18.22,56100.0,14.6599,14.6841,14.6357,14.6841,56100.0
2008-04-03 12:05:00,18.22,18.23,18.18,18.19,19500.0,14.6841,14.6921,14.6518,14.6599,19500.0
2008-04-03 12:10:00,18.18,18.23,18.17,18.23,146400.0,14.6518,14.6921,14.6438,14.6921,146400.0
2008-04-03 12:15:00,18.24,18.25,18.21,18.24,45000.0,14.7002,14.7083,14.676,14.7002,45000.0
2008-04-03 12:20:00,18.25,18.25,18.15,18.15,45600.0,14.7083,14.7083,14.6277,14.6277,45600.0
2008-04-03 12:25:00,18.16,18.2,18.16,18.18,45900.0,14.6357,14.668,14.6357,14.6518,45900.0
2008-04-03 12:30:00,18.18,18.21,18.17,18.2,41700.0,14.6518,14.676,14.6438,14.668,41700.0
2008-04-03 12:35:00,18.2,18.23,18.17,18.23,45300.0,14.668,14.6921,14.6438,14.6921,45300.0
2008-04-03 12:40:00,18.23,18.3,18.22,18.29,67800.0,14.6921,14.7486,14.6841,14.7405,67800.0
2008-04-03 12:45:00,18.29,18.3,18.27,18.29,81300.0,14.7405,14.7486,14.7244,14.7405,81300.0
2008-04-03 12:50:00,18.28,18.35,18.28,18.32,80400.0,14.7324,14.7889,14.7324,14.7647,80400.0
2008-04-03 12:55:00,18.32,18.32,18.29,18.29,54000.0,14.7647,14.7647,14.7405,14.7405,54000.0
2008-04-03 13:00:00,18.29,18.29,18.24,18.25,52200.0,14.7405,14.7405,14.7002,14.7083,52200.0
2008-04-03 13:05:00,18.25,18.28,18.25,18.27,47400.0,14.7083,14.7324,14.7083,14.7244,47400.0
2008-04-03 13:10:00,18.28,18.35,18.27,18.33,56400.0,14.7324,14.7889,14.7244,14.7727,56400.0
2008-04-03 13:15:00,18.33,18.35,18.31,18.35,44100.0,14.7727,14.7889,14.7566,14.7889,44100.0
2008-04-03 13:20:00,18.35,18.37,18.32,18.36,56400.0,14.7889,14.805,14.7647,14.7969,56400.0
2008-04-03 13:25:00,18.36,18.36,18.32,18.32,25800.0,14.7969,14.7969,14.7647,14.7647,25800.0
2008-04-03 13:30:00,18.32,18.33,18.27,18.31,88800.0,14.7647,14.7727,14.7244,14.7566,88800.0
2008-04-03 13:35:00,18.31,18.34,18.3,18.33,93600.0,14.7566,14.7808,14.7486,14.7727,93600.0
2008-04-03 13:40:00,18.33,18.35,18.31,18.33,89400.0,14.7727,14.7889,14.7566,14.7727,89400.0
2008-04-03 13:45:00,18.34,18.35,18.32,18.34,52800.0,14.7808,14.7889,14.7647,14.7808,52800.0
2008-04-03 13:50:00,18.34,18.35,18.32,18.34,80700.0,14.7808,14.7889,14.7647,14.7808,80700.0
2008-04-03 13:55:00,18.34,18.34,18.23,18.24,227700.0,14.7808,14.7808,14.6921,14.7002,227700.0
2008-04-03 14:00:00,18.24,18.27,18.24,18.26,61200.0,14.7002,14.7244,14.7002,14.7163,61200.0
2008-04-03 14:05:00,18.26,18.28,18.23,18.27,101700.0,14.7163,14.7324,14.6921,14.7244,101700.0
2008-04-03 14:10:00,18.27,18.28,18.26,18.28,75900.0,14.7244,14.7324,14.7163,14.7324,75900.0
2008-04-03 14:15:00,18.27,18.28,18.24,18.26,68100.0,14.7244,14.7324,14.7002,14.7163,68100.0
2008-04-03 14:20:00,18.26,18.27,18.25,18.26,61800.0,14.7163,14.7244,14.7083,14.7163,61800.0
2008-04-03 14:25:00,18.25,18.26,18.23,18.24,56400.0,14.7083,14.7163,14.6921,14.7002,56400.0
2008-04-03 14:30:00,18.25,18.28,18.24,18.25,92700.0,14.7083,14.7324,14.7002,14.7083,92700.0
2008-04-03 14:35:00,18.26,18.26,18.18,18.2,123600.0,14.7163,14.7163,14.6518,14.668,123600.0
2008-04-03 14:40:00,18.21,18.25,18.21,18.23,69600.0,14.676,14.7083,14.676,14.6921,69600.0
2008-04-03 14:45:00,18.23,18.23,18.21,18.23,60300.0,14.6921,14.6921,14.676,14.6921,60300.0
2008-04-03 14:50:00,18.23,18.24,18.22,18.24,87900.0,14.6921,14.7002,14.6841,14.7002,87900.0
2008-04-03 14:55:00,18.24,18.28,18.24,18.28,57900.0,14.7002,14.7324,14.7002,14.7324,57900.0
2008-04-03 15:00:00,18.28,18.29,18.23,18.25,61800.0,14.7324,14.7405,14.6921,14.7083,61800.0
2008-04-03 15:05:00,18.25,18.25,18.2,18.23,57600.0,14.7083,14.7083,14.668,14.6921,57600.0
2008-04-03 15:10:00,18.22,18.23,18.2,18.22,59400.0,14.6841,14.6921,14.668,14.6841,59400.0
2008-04-03 15:15:00,18.22,18.22,18.19,18.19,193200.0,14.6841,14.6841,14.6599,14.6599,193200.0
2008-04-03 15:20:00,18.19,18.22,18.18,18.19,192900.0,14.6599,14.6841,14.6518,14.6599,192900.0
2008-04-03 15:25:00,18.19,18.2,18.17,18.18,88500.0,14.6599,14.668,14.6438,14.6518,88500.0
2008-04-03 15:30:00,18.18,18.19,18.17,18.18,147600.0,14.6518,14.6599,14.6438,14.6518,147600.0
2008-04-03 15:35:00,18.18,18.22,18.18,18.18,125700.0,14.6518,14.6841,14.6518,14.6518,125700.0
2008-04-03 15:40:00,18.19,18.22,18.18,18.18,207600.0,14.6599,14.6841,14.6518,14.6518,207600.0
2008-04-03 15:45:00,18.18,18.19,18.15,18.15,179400.0,14.6518,14.6599,14.6277,14.6277,179400.0
2008-04-03 15:50:00,18.16,18.19,18.15,18.17,211200.0,14.6357,14.6599,14.6277,14.6438,211200.0
2008-04-03 15:55:00,18.17,18.22,18.16,18.2,114900.0,14.6438,14.6841,14.6357,14.668,114900.0
2008-04-04 09:30:00,18.35,18.35,18.25,18.26,42300.0,14.7889,14.7889,14.7083,14.7163,42300.0
2008-04-04 09:35:00,18.27,18.4,18.25,18.25,61200.0,14.7244,14.8292,14.7083,14.7083,61200.0
2008-04-04 09:40:00,18.25,18.29,18.2,18.26,55500.0,14.7083,14.7405,14.668,14.7163,55500.0
2008-04-04 09:45:00,18.26,18.27,18.22,18.24,46200.0,14.7163,14.7244,14.6841,14.7002,46200.0
2008-04-04 09:50:00,18.22,18.34,18.19,18.33,85200.0,14.6841,14.7808,14.6599,14.7727,85200.0
2008-04-04 09:55:00,18.33,18.36,18.29,18.31,33300.0,14.7727,14.7969,14.7405,14.7566,33300.0
2008-04-04 10:00:00,18.32,18.34,18.31,18.32,28500.0,14.7647,14.7808,14.7566,14.7647,28500.0
2008-04-04 10:05:00,18.33,18.36,18.24,18.24,35400.0,14.7727,14.7969,14.7002,14.7002,35400.0
2008-04-04 10:10:00,18.24,18.28,18.24,18.27,63000.0,14.7002,14.7324,14.7002,14.7244,63000.0
2008-04-04 10:15:00,18.27,18.27,18.23,18.27,68700.0,14.7244,14.7244,14.6921,14.7244,68700.0
2008-04-04 10:20:00,18.27,18.28,18.25,18.25,32700.0,14.7244,14.7324,14.7083,14.7083,32700.0
2008-04-04 10:25:00,18.24,18.26,18.21,18.25,44100.0,14.7002,14.7163,14.676,14.7083,44100.0
2008-04-04 10:30:00,18.26,18.26,18.17,18.2,57300.0,14.7163,14.7163,14.6438,14.668,57300.0
2008-04-04 10:35:00,18.2,18.23,18.18,18.22,34200.0,14.668,14.6921,14.6518,14.6841,34200.0
2008-04-04 10:40:00,18.22,18.32,18.22,18.32,35100.0,14.6841,14.7647,14.6841,14.7647,35100.0
2008-04-04 10:45:00,18.32,18.32,18.29,18.29,41700.0,14.7647,14.7647,14.7405,14.7405,41700.0
2008-04-04 10:50:00,18.3,18.32,18.27,18.32,24600.0,14.7486,14.7647,14.7244,14.7647,24600.0
2008-04-04 10:55:00,18.32,18.32,18.28,18.28,21300.0,14.7647,14.7647,14.7324,14.7324,21300.0
2008-04-04 11:00:00,18.28,18.34,18.28,18.34,48600.0,14.7324,14.7808,14.7324,14.7808,48600.0
2008-04-04 11:05:00,18.34,18.34,18.31,18.32,32700.0,14.7808,14.7808,14.7566,14.7647,32700.0
2008-04-04 11:10:00,18.32,18.32,18.27,18.28,46800.0,14.7647,14.7647,14.7244,14.7324,46800.0
2008-04-04 11:15:00,18.28,18.29,18.26,18.27,36900.0,14.7324,14.7405,14.7163,14.7244,36900.0
2008-04-04 11:20:00,18.27,18.28,18.26,18.28,23700.0,14.7244,14.7324,14.7163,14.7324,23700.0
2008-04-04 11:25:00,18.28,18.33,18.27,18.33,23700.0,14.7324,14.7727,14.7244,14.7727,23700.0
2008-04-04 11:30:00,18.33,18.33,18.3,18.31,23100.0,14.7727,14.7727,14.7486,14.7566,23100.0
2008-04-04 11:35:00,18.3,18.31,18.3,18.3,19200.0,14.7486,14.7566,14.7486,14.7486,19200.0
2008-04-04 11:40:00,18.3,18.3,18.27,18.29,20400.0,14.7486,14.7486,14.7244,14.7405,20400.0
2008-04-04 11:45:00,18.29,18.3,18.27,18.3,29700.0,14.7405,14.7486,14.7244,14.7486,29700.0
2008-04-04 11:50:00,18.3,18.33,18.29,18.29,27300.0,14.7486,14.7727,14.7405,14.7405,27300.0
2008-04-04 11:55:00,18.3,18.3,18.27,18.3,21000.0,14.7486,14.7486,14.7244,14.7486,21000.0
2008-04-04 12:00:00,18.3,18.31,18.3,18.3,16500.0,14.7486,14.7566,14.7486,14.7486,16500.0
2008-04-04 12:05:00,18.3,18.34,18.29,18.34,24600.0,14.7486,14.7808,14.7405,14.7808,24600.0
2008-04-04 12:10:00,18.34,18.39,18.33,18.37,37800.0,14.7808,14.8211,14.7727,14.805,37800.0
2008-04-04 12:15:00,18.37,18.43,18.37,18.38,69600.0,14.805,14.8533,14.805,14.813,69600.0
2008-04-04 12:20:00,18.39,18.41,18.38,18.4,50100.0,14.8211,14.8372,14.813,14.8292,50100.0
2008-04-04 12:25:00,18.39,18.42,18.38,18.41,38100.0,14.8211,14.8453,14.813,14.8372,38100.0
2008-04-04 12:30:00,18.41,18.42,18.38,18.41,96900.0,14.8372,14.8453,14.813,14.8372,96900.0
2008-04-04 12:35:00,18.4,18.41,18.4,18.4,40200.0,14.8292,14.8372,14.8292,14.8292,40200.0
2008-04-04 12:40:00,18.4,18.43,18.4,18.43,63300.0,14.8292,14.8533,14.8292,14.8533,63300.0
2008-04-04 12:45:00,18.43,18.45,18.42,18.43,43500.0,14.8533,14.8694,14.8453,14.8533,43500.0
2008-04-04 12:50:00,18.43,18.43,18.42,18.42,25200.0,14.8533,14.8533,14.8453,14.8453,25200.0
2008-04-04 12:55:00,18.42,18.45,18.41,18.43,56100.0,14.8453,14.8694,14.8372,14.8533,56100.0
2008-04-04 13:00:00,18.43,18.43,18.42,18.42,62700.0,14.8533,14.8533,14.8453,14.8453,62700.0
2008-04-04 13:05:00,18.42,18.44,18.41,18.41,63000.0,14.8453,14.8614,14.8372,14.8372,63000.0
2008-04-04 13:10:00,18.41,18.44,18.4,18.44,37500.0,14.8372,14.8614,14.8292,14.8614,37500.0
2008-04-04 13:15:00,18.44,18.44,18.41,18.41,24300.0,14.8614,14.8614,14.8372,14.8372,24300.0
2008-04-04 13:20:00,18.41,18.43,18.41,18.43,35100.0,14.8372,14.8533,14.8372,14.8533,35100.0
2008-04-04 13:25:00,18.43,18.44,18.42,18.43,30600.0,14.8533,14.8614,14.8453,14.8533,30600.0
2008-04-04 13:30:00,18.43,18.43,18.42,18.42,32400.0,14.8533,14.8533,14.8453,14.8453,32400.0
2008-04-04 13:35:00,18.42,18.43,18.42,18.43,37200.0,14.8453,14.8533,14.8453,14.8533,37200.0
2008-04-04 13:40:00,18.43,18.43,18.41,18.42,38400.0,14.8533,14.8533,14.8372,14.8453,38400.0
2008-04-04 13:45:00,18.42,18.45,18.41,18.42,63000.0,14.8453,14.8694,14.8372,14.8453,63000.0
2008-04-04 13:50:00,18.42,18.43,18.4,18.42,58200.0,14.8453,14.8533,14.8292,14.8453,58200.0
2008-04-04 13:55:00,18.42,18.42,18.39,18.4,39600.0,14.8453,14.8453,14.8211,14.8292,39600.0
2008-04-04 14:00:00,18.4,18.44,18.4,18.42,65100.0,14.8292,14.8614,14.8292,14.8453,65100.0
2008-04-04 14:05:00,18.42,18.42,18.36,18.36,66900.0,14.8453,14.8453,14.7969,14.7969,66900.0
2008-04-04 14:10:00,18.36,18.36,18.33,18.34,45300.0,14.7969,14.7969,14.7727,14.7808,45300.0
2008-04-04 14:15:00,18.34,18.37,18.32,18.32,52800.0,14.7808,14.805,14.7647,14.7647,52800.0
2008-04-04 14:20:00,18.32,18.35,18.31,18.33,51600.0,14.7647,14.7889,14.7566,14.7727,51600.0
2008-04-04 14:25:00,18.33,18.34,18.29,18.31,65400.0,14.7727,14.7808,14.7405,14.7566,65400.0
2008-04-04 14:30:00,18.31,18.31,18.29,18.3,78600.0,14.7566,14.7566,14.7405,14.7486,78600.0
2008-04-04 14:35:00,18.3,18.31,18.29,18.3,92400.0,14.7486,14.7566,14.7405,14.7486,92400.0
2008-04-04 14:40:00,18.3,18.31,18.29,18.3,83700.0,14.7486,14.7566,14.7405,14.7486,83700.0
2008-04-04 14:45:00,18.3,18.31,18.29,18.3,46500.0,14.7486,14.7566,14.7405,14.7486,46500.0
2008-04-04 14:50:00,18.31,18.33,18.29,18.3,43800.0,14.7566,14.7727,14.7405,14.7486,43800.0
2008-04-04 14:55:00,18.31,18.32,18.27,18.28,48900.0,14.7566,14.7647,14.7244,14.7324,48900.0
2008-04-04 15:00:00,18.28,18.36,18.28,18.28,135900.0,14.7324,14.7969,14.7324,14.7324,135900.0
2008-04-04 15:05:00,18.29,18.33,18.28,18.3,53400.0,14.7405,14.7727,14.7324,14.7486,53400.0
2008-04-04 15:10:00,18.3,18.31,18.25,18.28,82500.0,14.7486,14.7566,14.7083,14.7324,82500.0
2008-04-04 15:15:00,18.27,18.31,18.27,18.29,73200.0,14.7244,14.7566,14.7244,14.7405,73200.0
2008-04-04 15:20:00,18.29,18.31,18.27,18.29,71400.0,14.7405,14.7566,14.7244,14.7405,71400.0
2008-04-04 15:25:00,18.29,18.3,18.25,18.3,74100.0,14.7405,14.7486,14.7083,14.7486,74100.0
2008-04-04 15:30:00,18.3,18.32,18.28,18.29,75000.0,14.7486,14.7647,14.7324,14.7405,75000.0
2008-04-04 15:35:00,18.3,18.31,18.24,18.25,88200.0,14.7486,14.7566,14.7002,14.7083,88200.0
2008-04-04 15:40:00,18.26,18.27,18.23,18.24,102900.0,14.7163,14.7244,14.6921,14.7002,102900.0
2008-04-04 15:45:00,18.25,18.28,18.2,18.26,135900.0,14.7083,14.7324,14.668,14.7163,135900.0
2008-04-04 15:50:00,18.26,18.32,18.25,18.31,115200.0,14.7163,14.7647,14.7083,14.7566,115200.0
2008-04-04 15:55:00,18.31,18.34,18.25,18.26,342600.0,14.7566,14.7808,14.7083,14.7163,342600.0
2008-04-07 09:30:00,18.34,18.46,18.34,18.43,67200.0,14.7808,14.8775,14.7808,14.8533,67200.0
2008-04-07 09:35:00,18.42,18.45,18.36,18.43,62100.0,14.8453,14.8694,14.7969,14.8533,62100.0
2008-04-07 09:40:00,18.43,18.5,18.43,18.48,128700.0,14.8533,14.9097,14.8533,14.8936,128700.0
2008-04-07 09:45:00,18.48,18.49,18.4,18.41,57900.0,14.8936,14.9017,14.8292,14.8372,57900.0
2008-04-07 09:50:00,18.41,18.44,18.4,18.4,64800.0,14.8372,14.8614,14.8292,14.8292,64800.0
2008-04-07 09:55:00,18.4,18.4,18.35,18.38,48300.0,14.8292,14.8292,14.7889,14.813,48300.0
2008-04-07 10:00:00,18.39,18.39,18.32,18.32,41700.0,14.8211,14.8211,14.7647,14.7647,41700.0
2008-04-07 10:05:00,18.32,18.34,18.3,18.32,39000.0,14.7647,14.7808,14.7486,14.7647,39000.0
2008-04-07 10:10:00,18.31,18.34,18.29,18.33,42600.0,14.7566,14.7808,14.7405,14.7727,42600.0
2008-04-07 10:15:00,18.32,18.34,18.3,18.34,61200.0,14.7647,14.7808,14.7486,14.7808,61200.0
2008-04-07 10:20:00,18.33,18.36,18.32,18.33,42900.0,14.7727,14.7969,14.7647,14.7727,42900.0
2008-04-07 10:25:00,18.32,18.33,18.3,18.32,53400.0,14.7647,14.7727,14.7486,14.7647,53400.0
2008-04-07 10:30:00,18.32,18.34,18.3,18.34,70500.0,14.7647,14.7808,14.7486,14.7808,70500.0
2008-04-07 10:35:00,18.33,18.35,18.31,18.33,85500.0,14.7727,14.7889,14.7566,14.7727,85500.0
2008-04-07 10:40:00,18.33,18.34,18.32,18.32,41700.0,14.7727,14.7808,14.7647,14.7647,41700.0
2008-04-07 10:45:00,18.32,18.38,18.31,18.34,107100.0,14.7647,14.813,14.7566,14.7808,107100.0
2008-04-07 10:50:00,18.34,18.37,18.34,18.35,24300.0,14.7808,14.805,14.7808,14.7889,24300.0
2008-04-07 10:55:00,18.36,18.4,18.35,18.38,80700.0,14.7969,14.8292,14.7889,14.813,80700.0
2008-04-07 11:00:00,18.38,18.4,18.35,18.36,74100.0,14.813,14.8292,14.7889,14.7969,74100.0
2008-04-07 11:05:00,18.36,18.36,18.31,18.33,30300.0,14.7969,14.7969,14.7566,14.7727,30300.0
2008-04-07 11:10:00,18.33,18.33,18.31,18.33,18600.0,14.7727,14.7727,14.7566,14.7727,18600.0
2008-04-07 11:15:00,18.33,18.34,18.31,18.33,36000.0,14.7727,14.7808,14.7566,14.7727,36000.0
2008-04-07 11:20:00,18.33,18.33,18.31,18.31,40800.0,14.7727,14.7727,14.7566,14.7566,40800.0
2008-04-07 11:25:00,18.32,18.33,18.32,18.33,24600.0,14.7647,14.7727,14.7647,14.7727,24600.0
2008-04-07 11:30:00,18.33,18.35,18.32,18.32,52500.0,14.7727,14.7889,14.7647,14.7647,52500.0
2008-04-07 11:35:00,18.31,18.33,18.3,18.32,32100.0,14.7566,14.7727,14.7486,14.7647,32100.0
2008-04-07 11:40:00,18.33,18.35,18.32,18.35,24600.0,14.7727,14.7889,14.7647,14.7889,24600.0
2008-04-07 11:45:00,18.35,18.37,18.35,18.35,36900.0,14.7889,14.805,14.7889,14.7889,36900.0
2008-04-07 11:50:00,18.36,18.36,18.35,18.35,18300.0,14.7969,14.7969,14.7889,14.7889,18300.0
2008-04-07 11:55:00,18.35,18.36,18.35,18.35,31800.0,14.7889,14.7969,14.7889,14.7889,31800.0
2008-04-07 12:00:00,18.35,18.36,18.35,18.35,25200.0,14.7889,14.7969,14.7889,14.7889,25200.0
2008-04-07 12:05:00,18.35,18.39,18.35,18.39,48300.0,14.7889,14.8211,14.7889,14.8211,48300.0
2008-04-07 12:10:00,18.38,18.39,18.37,18.38,16200.0,14.813,14.8211,14.805,14.813,16200.0
2008-04-07 12:15:00,18.38,18.39,18.36,18.36,33300.0,14.813,14.8211,14.7969,14.7969,33300.0
2008-04-07 12:20:00,18.36,18.38,18.36,18.38,16800.0,14.7969,14.813,14.7969,14.813,16800.0
2008-04-07 12:25:00,18.38,18.4,18.38,18.39,28800.0,14.813,14.8292,14.813,14.8211,28800.0
2008-04-07 12:30:00,18.39,18.4,18.38,18.39,60300.0,14.8211,14.8292,14.813,14.8211,60300.0
2008-04-07 12:35:00,18.39,18.42,18.38,18.41,55500.0,14.8211,14.8453,14.813,14.8372,55500.0
2008-04-07 12:40:00,18.41,18.43,18.41,18.41,58200.0,14.8372,14.8533,14.8372,14.8372,58200.0
2008-04-07 12:45:00,18.41,18.42,18.38,18.4,36900.0,14.8372,14.8453,14.813,14.8292,36900.0
2008-04-07 12:50:00,18.4,18.41,18.38,18.39,47100.0,14.8292,14.8372,14.813,14.8211,47100.0
2008-04-07 12:55:00,18.39,18.43,18.39,18.42,47100.0,14.8211,14.8533,14.8211,14.8453,47100.0
2008-04-07 13:00:00,18.42,18.45,18.41,18.43,125400.0,14.8453,14.8694,14.8372,14.8533,125400.0
2008-04-07 13:05:00,18.43,18.43,18.4,18.4,30900.0,14.8533,14.8533,14.8292,14.8292,30900.0
2008-04-07 13:10:00,18.4,18.41,18.36,18.36,75000.0,14.8292,14.8372,14.7969,14.7969,75000.0
2008-04-07 13:15:00,18.36,18.37,18.35,18.35,69300.0,14.7969,14.805,14.7889,14.7889,69300.0
2008-04-07 13:20:00,18.35,18.37,18.34,18.34,52200.0,14.7889,14.805,14.7808,14.7808,52200.0
2008-04-07 13:25:00,18.34,18.35,18.33,18.33,39300.0,14.7808,14.7889,14.7727,14.7727,39300.0
2008-04-07 13:30:00,18.34,18.36,18.31,18.36,52200.0,14.7808,14.7969,14.7566,14.7969,52200.0
2008-04-07 13:35:00,18.36,18.36,18.32,18.34,63300.0,14.7969,14.7969,14.7647,14.7808,63300.0
2008-04-07 13:40:00,18.33,18.35,18.3,18.3,58500.0,14.7727,14.7889,14.7486,14.7486,58500.0
2008-04-07 13:45:00,18.31,18.34,18.31,18.33,31200.0,14.7566,14.7808,14.7566,14.7727,31200.0
2008-04-07 13:50:00,18.33,18.33,18.31,18.31,56100.0,14.7727,14.7727,14.7566,14.7566,56100.0
2008-04-07 13:55:00,18.32,18.35,18.32,18.33,365700.0,14.7647,14.7889,14.7647,14.7727,365700.0
2008-04-07 14:00:00,18.33,18.34,18.3,18.32,164100.0,14.7727,14.7808,14.7486,14.7647,164100.0
2008-04-07 14:05:00,18.32,18.33,18.31,18.33,29700.0,14.7647,14.7727,14.7566,14.7727,29700.0
2008-04-07 14:10:00,18.32,18.34,18.31,18.32,84900.0,14.7647,14.7808,14.7566,14.7647,84900.0
2008-04-07 14:15:00,18.33,18.33,18.3,18.32,77400.0,14.7727,14.7727,14.7486,14.7647,77400.0
2008-04-07 14:20:00,18.31,18.32,18.27,18.28,230700.0,14.7566,14.7647,14.7244,14.7324,230700.0
2008-04-07 14:25:00,18.28,18.31,18.27,18.3,115200.0,14.7324,14.7566,14.7244,14.7486,115200.0
2008-04-07 14:30:00,18.3,18.31,18.27,18.27,218400.0,14.7486,14.7566,14.7244,14.7244,218400.0
2008-04-07 14:35:00,18.27,18.31,18.26,18.29,221700.0,14.7244,14.7566,14.7163,14.7405,221700.0
2008-04-07 14:40:00,18.3,18.31,18.28,18.3,61200.0,14.7486,14.7566,14.7324,14.7486,61200.0
2008-04-07 14:45:00,18.29,18.33,18.28,18.29,50100.0,14.7405,14.7727,14.7324,14.7405,50100.0
2008-04-07 14:50:00,18.29,18.32,18.29,18.31,85800.0,14.7405,14.7647,14.7405,14.7566,85800.0
2008-04-07 14:55:00,18.3,18.31,18.28,18.29,70800.0,14.7486,14.7566,14.7324,14.7405,70800.0
2008-04-07 15:00:00,18.29,18.3,18.26,18.26,230700.0,14.7405,14.7486,14.7163,14.7163,230700.0
2008-04-07 15:05:00,18.26,18.28,18.24,18.26,200400.0,14.7163,14.7324,14.7002,14.7163,200400.0
2008-04-07 15:10:00,18.26,18.29,18.24,18.28,110100.0,14.7163,14.7405,14.7002,14.7324,110100.0
2008-04-07 15:15:00,18.29,18.3,18.27,18.27,89700.0,14.7405,14.7486,14.7244,14.7244,89700.0
2008-04-07 15:20:00,18.27,18.29,18.27,18.29,242100.0,14.7244,14.7405,14.7244,14.7405,242100.0
2008-04-07 15:25:00,18.29,18.34,18.27,18.3,192300.0,14.7405,14.7808,14.7244,14.7486,192300.0
2008-04-07 15:30:00,18.3,18.3,18.24,18.25,219000.0,14.7486,14.7486,14.7002,14.7083,219000.0
2008-04-07 15:35:00,18.26,18.28,18.24,18.27,126300.0,14.7163,14.7324,14.7002,14.7244,126300.0
2008-04-07 15:40:00,18.26,18.28,18.26,18.27,118200.0,14.7163,14.7324,14.7163,14.7244,118200.0
2008-04-07 15:45:00,18.27,18.29,18.26,18.28,95400.0,14.7244,14.7405,14.7163,14.7324,95400.0
2008-04-07 15:50:00,18.27,18.3,18.26,18.28,105000.0,14.7244,14.7486,14.7163,14.7324,105000.0
2008-04-07 15:55:00,18.28,18.3,18.27,18.29,60600.0,14.7324,14.7486,14.7244,14.7405,60600.0
2008-04-08 09:30:00,18.26,18.26,18.22,18.23,50700.0,14.7163,14.7163,14.6841,14.6921,50700.0
2008-04-08 09:35:00,18.24,18.25,18.21,18.23,28200.0,14.7002,14.7083,14.676,14.6921,28200.0
2008-04-08 09:40:00,18.22,18.26,18.19,18.26,47700.0,14.6841,14.7163,14.6599,14.7163,47700.0
2008-04-08 09:45:00,18.25,18.33,18.25,18.32,44400.0,14.7083,14.7727,14.7083,14.7647,44400.0
2008-04-08 09:50:00,18.32,18.34,18.28,18.31,132600.0,14.7647,14.7808,14.7324,14.7566,132600.0
2008-04-08 09:55:00,18.32,18.33,18.29,18.31,103500.0,14.7647,14.7727,14.7405,14.7566,103500.0
2008-04-08 10:00:00,18.31,18.31,18.23,18.25,104400.0,14.7566,14.7566,14.6921,14.7083,104400.0
2008-04-08 10:05:00,18.24,18.25,18.16,18.17,135600.0,14.7002,14.7083,14.6357,14.6438,135600.0
2008-04-08 10:10:00,18.16,18.2,18.16,18.2,171600.0,14.6357,14.668,14.6357,14.668,171600.0
2008-04-08 10:15:00,18.2,18.22,18.18,18.19,154200.0,14.668,14.6841,14.6518,14.6599,154200.0
2008-04-08 10:20:00,18.2,18.21,18.17,18.17,93300.0,14.668,14.676,14.6438,14.6438,93300.0
2008-04-08 10:25:00,18.18,18.2,18.16,18.19,118800.0,14.6518,14.668,14.6357,14.6599,118800.0
2008-04-08 10:30:00,18.19,18.22,18.17,18.18,102900.0,14.6599,14.6841,14.6438,14.6518,102900.0
2008-04-08 10:35:00,18.18,18.21,18.17,18.19,81300.0,14.6518,14.676,14.6438,14.6599,81300.0
2008-04-08 10:40:00,18.19,18.21,18.18,18.18,49500.0,14.6599,14.676,14.6518,14.6518,49500.0
2008-04-08 10:45:00,18.19,18.22,18.19,18.22,44100.0,14.6599,14.6841,14.6599,14.6841,44100.0
2008-04-08 10:50:00,18.22,18.23,18.2,18.21,44700.0,14.6841,14.6921,14.668,14.676,44700.0
2008-04-08 10:55:00,18.22,18.26,18.21,18.23,52800.0,14.6841,14.7163,14.676,14.6921,52800.0
2008-04-08 11:00:00,18.22,18.22,18.19,18.21,206400.0,14.6841,14.6841,14.6599,14.676,206400.0
2008-04-08 11:05:00,18.21,18.24,18.2,18.24,44700.0,14.676,14.7002,14.668,14.7002,44700.0
2008-04-08 11:10:00,18.23,18.24,18.2,18.21,46800.0,14.6921,14.7002,14.668,14.676,46800.0
2008-04-08 11:15:00,18.21,18.23,18.2,18.23,63900.0,14.676,14.6921,14.668,14.6921,63900.0
2008-04-08 11:20:00,18.24,18.25,18.21,18.21,35700.0,14.7002,14.7083,14.676,14.676,35700.0
2008-04-08 11:25:00,18.2,18.25,18.2,18.25,12600.0,14.668,14.7083,14.668,14.7083,12600.0
2008-04-08 11:30:00,18.25,18.28,18.23,18.28,80100.0,14.7083,14.7324,14.6921,14.7324,80100.0
2008-04-08 11:35:00,18.27,18.27,18.23,18.23,31200.0,14.7244,14.7244,14.6921,14.6921,31200.0
2008-04-08 11:40:00,18.23,18.24,18.22,18.22,41700.0,14.6921,14.7002,14.6841,14.6841,41700.0
2008-04-08 11:45:00,18.22,18.24,18.22,18.22,42300.0,14.6841,14.7002,14.6841,14.6841,42300.0
2008-04-08 11:50:00,18.22,18.22,18.18,18.2,86400.0,14.6841,14.6841,14.6518,14.668,86400.0
2008-04-08 11:55:00,18.2,18.21,18.18,18.18,56700.0,14.668,14.676,14.6518,14.6518,56700.0
2008-04-08 12:00:00,18.18,18.19,18.14,18.14,110400.0,14.6518,14.6599,14.6196,14.6196,110400.0
2008-04-08 12:05:00,18.14,18.17,18.12,18.15,197400.0,14.6196,14.6438,14.6035,14.6277,197400.0
2008-04-08 12:10:00,18.15,18.16,18.12,18.13,86400.0,14.6277,14.6357,14.6035,14.6115,86400.0
2008-04-08 12:15:00,18.13,18.13,18.1,18.1,89700.0,14.6115,14.6115,14.5874,14.5874,89700.0
2008-04-08 12:20:00,18.11,18.15,18.1,18.14,54900.0,14.5954,14.6277,14.5874,14.6196,54900.0
2008-04-08 12:25:00,18.14,18.15,18.13,18.13,56100.0,14.6196,14.6277,14.6115,14.6115,56100.0
2008-04-08 12:30:00,18.14,18.14,18.13,18.14,43500.0,14.6196,14.6196,14.6115,14.6196,43500.0
2008-04-08 12:35:00,18.14,18.14,18.13,18.13,53100.0,14.6196,14.6196,14.6115,14.6115,53100.0
2008-04-08 12:40:00,18.13,18.15,18.13,18.13,75600.0,14.6115,14.6277,14.6115,14.6115,75600.0
2008-04-08 12:45:00,18.13,18.15,18.13,18.13,153300.0,14.6115,14.6277,14.6115,14.6115,153300.0
2008-04-08 12:50:00,18.13,18.17,18.13,18.14,48000.0,14.6115,14.6438,14.6115,14.6196,48000.0
2008-04-08 12:55:00,18.14,18.15,18.14,18.14,27300.0,14.6196,14.6277,14.6196,14.6196,27300.0
2008-04-08 13:00:00,18.14,18.16,18.13,18.15,104700.0,14.6196,14.6357,14.6115,14.6277,104700.0
2008-04-08 13:05:00,18.15,18.16,18.14,18.16,26700.0,14.6277,14.6357,14.6196,14.6357,26700.0
2008-04-08 13:10:00,18.17,18.2,18.17,18.19,16200.0,14.6438,14.668,14.6438,14.6599,16200.0
2008-04-08 13:15:00,18.18,18.19,18.18,18.19,11100.0,14.6518,14.6599,14.6518,14.6599,11100.0
2008-04-08 13:20:00,18.19,18.2,18.19,18.19,37800.0,14.6599,14.668,14.6599,14.6599,37800.0
2008-04-08 13:25:00,18.19,18.2,18.18,18.18,26100.0,14.6599,14.668,14.6518,14.6518,26100.0
2008-04-08 13:30:00,18.18,18.19,18.18,18.18,101400.0,14.6518,14.6599,14.6518,14.6518,101400.0
2008-04-08 13:35:00,18.18,18.2,18.15,18.16,75600.0,14.6518,14.668,14.6277,14.6357,75600.0
2008-04-08 13:40:00,18.15,18.17,18.15,18.16,102600.0,14.6277,14.6438,14.6277,14.6357,102600.0
2008-04-08 13:45:00,18.16,18.18,18.16,18.17,45000.0,14.6357,14.6518,14.6357,14.6438,45000.0
2008-04-08 13:50:00,18.17,18.2,18.17,18.19,31200.0,14.6438,14.668,14.6438,14.6599,31200.0
2008-04-08 13:55:00,18.19,18.19,18.18,18.19,20100.0,14.6599,14.6599,14.6518,14.6599,20100.0
2008-04-08 14:00:00,18.19,18.19,18.16,18.18,86100.0,14.6599,14.6599,14.6357,14.6518,86100.0
2008-04-08 14:05:00,18.18,18.2,18.17,18.17,61500.0,14.6518,14.668,14.6438,14.6438,61500.0
2008-04-08 14:10:00,18.17,18.18,18.16,18.18,67200.0,14.6438,14.6518,14.6357,14.6518,67200.0
2008-04-08 14:15:00,18.18,18.2,18.17,18.18,39600.0,14.6518,14.668,14.6438,14.6518,39600.0
2008-04-08 14:20:00,18.18,18.2,18.17,18.19,57900.0,14.6518,14.668,14.6438,14.6599,57900.0
2008-04-08 14:25:00,18.19,18.19,18.17,18.18,129900.0,14.6599,14.6599,14.6438,14.6518,129900.0
2008-04-08 14:30:00,18.18,18.18,18.15,18.16,165900.0,14.6518,14.6518,14.6277,14.6357,165900.0
2008-04-08 14:35:00,18.16,18.17,18.15,18.15,259200.0,14.6357,14.6438,14.6277,14.6277,259200.0
2008-04-08 14:40:00,18.15,18.17,18.14,18.16,119400.0,14.6277,14.6438,14.6196,14.6357,119400.0
2008-04-08 14:45:00,18.16,18.17,18.15,18.16,199200.0,14.6357,14.6438,14.6277,14.6357,199200.0
2008-04-08 14:50:00,18.15,18.17,18.15,18.16,166800.0,14.6277,14.6438,14.6277,14.6357,166800.0
2008-04-08 14:55:00,18.16,18.17,18.16,18.17,108300.0,14.6357,14.6438,14.6357,14.6438,108300.0
2008-04-08 15:00:00,18.17,18.17,18.15,18.15,192300.0,14.6438,14.6438,14.6277,14.6277,192300.0
2008-04-08 15:05:00,18.15,18.17,18.15,18.16,108000.0,14.6277,14.6438,14.6277,14.6357,108000.0
2008-04-08 15:10:00,18.17,18.17,18.16,18.16,132600.0,14.6438,14.6438,14.6357,14.6357,132600.0
2008-04-08 15:15:00,18.16,18.17,18.16,18.17,111600.0,14.6357,14.6438,14.6357,14.6438,111600.0
2008-04-08 15:20:00,18.17,18.17,18.13,18.14,180600.0,14.6438,14.6438,14.6115,14.6196,180600.0
2008-04-08 15:25:00,18.14,18.17,18.14,18.17,92400.0,14.6196,14.6438,14.6196,14.6438,92400.0
2008-04-08 15:30:00,18.17,18.18,18.15,18.16,139500.0,14.6438,14.6518,14.6277,14.6357,139500.0
2008-04-08 15:35:00,18.16,18.17,18.14,18.15,48300.0,14.6357,14.6438,14.6196,14.6277,48300.0
2008-04-08 15:40:00,18.14,18.17,18.14,18.17,61800.0,14.6196,14.6438,14.6196,14.6438,61800.0
2008-04-08 15:45:00,18.16,18.17,18.12,18.12,82500.0,14.6357,14.6438,14.6035,14.6035,82500.0
2008-04-08 15:50:00,18.13,18.15,18.12,18.15,117300.0,14.6115,14.6277,14.6035,14.6277,117300.0
2008-04-08 15:55:00,18.15,18.17,18.15,18.16,253200.0,14.6277,14.6438,14.6277,14.6357,253200.0
2008-04-09 09:30:00,18.08,18.31,18.08,18.23,37200.0,14.5713,14.7566,14.5713,14.6921,37200.0
2008-04-09 09:35:00,18.24,18.27,18.21,18.23,30900.0,14.7002,14.7244,14.676,14.6921,30900.0
2008-04-09 09:40:00,18.23,18.24,18.17,18.19,63300.0,14.6921,14.7002,14.6438,14.6599,63300.0
2008-04-09 09:45:00,18.19,18.22,18.17,18.17,74700.0,14.6599,14.6841,14.6438,14.6438,74700.0
2008-04-09 09:50:00,18.19,18.24,18.17,18.17,65100.0,14.6599,14.7002,14.6438,14.6438,65100.0
2008-04-09 09:55:00,18.17,18.22,18.17,18.22,50400.0,14.6438,14.6841,14.6438,14.6841,50400.0
2008-04-09 10:00:00,18.22,18.23,18.15,18.16,39600.0,14.6841,14.6921,14.6277,14.6357,39600.0
2008-04-09 10:05:00,18.16,18.18,18.14,18.15,51600.0,14.6357,14.6518,14.6196,14.6277,51600.0
2008-04-09 10:10:00,18.15,18.17,18.15,18.16,33900.0,14.6277,14.6438,14.6277,14.6357,33900.0
2008-04-09 10:15:00,18.16,18.17,18.16,18.17,51900.0,14.6357,14.6438,14.6357,14.6438,51900.0
2008-04-09 10:20:00,18.17,18.17,18.16,18.17,53100.0,14.6438,14.6438,14.6357,14.6438,53100.0
2008-04-09 10:25:00,18.17,18.17,18.15,18.17,51300.0,14.6438,14.6438,14.6277,14.6438,51300.0
2008-04-09 10:30:00,18.17,18.17,18.11,18.14,225300.0,14.6438,14.6438,14.5954,14.6196,225300.0
2008-04-09 10:35:00,18.14,18.15,18.05,18.07,161700.0,14.6196,14.6277,14.5471,14.5632,161700.0
2008-04-09 10:40:00,18.08,18.1,18.07,18.1,36600.0,14.5713,14.5874,14.5632,14.5874,36600.0
2008-04-09 10:45:00,18.1,18.11,18.08,18.1,38100.0,14.5874,14.5954,14.5713,14.5874,38100.0
2008-04-09 10:50:00,18.11,18.11,18.09,18.11,42300.0,14.5954,14.5954,14.5793,14.5954,42300.0
2008-04-09 10:55:00,18.11,18.13,18.11,18.12,10200.0,14.5954,14.6115,14.5954,14.6035,10200.0
2008-04-09 11:00:00,18.13,18.15,18.1,18.15,20400.0,14.6115,14.6277,14.5874,14.6277,20400.0
2008-04-09 11:05:00,18.14,18.17,18.14,18.16,16800.0,14.6196,14.6438,14.6196,14.6357,16800.0
2008-04-09 11:10:00,18.16,18.17,18.13,18.13,38100.0,14.6357,14.6438,14.6115,14.6115,38100.0
2008-04-09 11:15:00,18.14,18.15,18.11,18.12,122700.0,14.6196,14.6277,14.5954,14.6035,122700.0
2008-04-09 11:20:00,18.12,18.12,18.07,18.07,358800.0,14.6035,14.6035,14.5632,14.5632,358800.0
2008-04-09 11:25:00,18.08,18.1,18.07,18.09,64200.0,14.5713,14.5874,14.5632,14.5793,64200.0
2008-04-09 11:30:00,18.09,18.12,18.09,18.12,25500.0,14.5793,14.6035,14.5793,14.6035,25500.0
2008-04-09 11:35:00,18.11,18.11,18.08,18.09,94200.0,14.5954,14.5954,14.5713,14.5793,94200.0
2008-04-09 11:40:00,18.09,18.11,18.08,18.09,44100.0,14.5793,14.5954,14.5713,14.5793,44100.0
2008-04-09 11:45:00,18.09,18.1,18.09,18.09,31800.0,14.5793,14.5874,14.5793,14.5793,31800.0
2008-04-09 11:50:00,18.1,18.1,18.08,18.09,28200.0,14.5874,14.5874,14.5713,14.5793,28200.0
2008-04-09 11:55:00,18.08,18.1,18.08,18.09,347700.0,14.5713,14.5874,14.5713,14.5793,347700.0
2008-04-09 12:00:00,18.09,18.11,18.09,18.1,24000.0,14.5793,14.5954,14.5793,14.5874,24000.0
2008-04-09 12:05:00,18.11,18.11,18.09,18.1,17100.0,14.5954,14.5954,14.5793,14.5874,17100.0
2008-04-09 12:10:00,18.1,18.11,18.09,18.1,132000.0,14.5874,14.5954,14.5793,14.5874,132000.0
2008-04-09 12:15:00,18.1,18.11,18.09,18.1,58200.0,14.5874,14.5954,14.5793,14.5874,58200.0
2008-04-09 12:20:00,18.1,18.11,18.08,18.08,268200.0,14.5874,14.5954,14.5713,14.5713,268200.0
2008-04-09 12:25:00,18.09,18.11,18.09,18.1,25200.0,14.5793,14.5954,14.5793,14.5874,25200.0
2008-04-09 12:30:00,18.11,18.12,18.1,18.11,31800.0,14.5954,14.6035,14.5874,14.5954,31800.0
2008-04-09 12:35:00,18.11,18.13,18.09,18.12,43800.0,14.5954,14.6115,14.5793,14.6035,43800.0
2008-04-09 12:40:00,18.12,18.12,18.1,18.11,32400.0,14.6035,14.6035,14.5874,14.5954,32400.0
2008-04-09 12:45:00,18.11,18.11,18.09,18.09,39300.0,14.5954,14.5954,14.5793,14.5793,39300.0
2008-04-09 12:50:00,18.1,18.11,18.08,18.08,76500.0,14.5874,14.5954,14.5713,14.5713,76500.0
2008-04-09 12:55:00,18.08,18.09,18.08,18.09,131400.0,14.5713,14.5793,14.5713,14.5793,131400.0
2008-04-09 13:00:00,18.09,18.11,18.08,18.1,53100.0,14.5793,14.5954,14.5713,14.5874,53100.0
2008-04-09 13:05:00,18.1,18.12,18.08,18.11,89400.0,14.5874,14.6035,14.5713,14.5954,89400.0
2008-04-09 13:10:00,18.11,18.12,18.09,18.1,37800.0,14.5954,14.6035,14.5793,14.5874,37800.0
2008-04-09 13:15:00,18.09,18.12,18.09,18.11,34800.0,14.5793,14.6035,14.5793,14.5954,34800.0
2008-04-09 13:20:00,18.12,18.12,18.08,18.08,194100.0,14.6035,14.6035,14.5713,14.5713,194100.0
2008-04-09 13:25:00,18.08,18.09,18.07,18.09,175800.0,14.5713,14.5793,14.5632,14.5793,175800.0
2008-04-09 13:30:00,18.09,18.1,18.08,18.08,33300.0,14.5793,14.5874,14.5713,14.5713,33300.0
2008-04-09 13:35:00,18.08,18.1,18.07,18.09,47400.0,14.5713,14.5874,14.5632,14.5793,47400.0
2008-04-09 13:40:00,18.09,18.1,18.08,18.1,30000.0,14.5793,14.5874,14.5713,14.5874,30000.0
2008-04-09 13:45:00,18.09,18.1,18.08,18.09,56400.0,14.5793,14.5874,14.5713,14.5793,56400.0
2008-04-09 13:50:00,18.08,18.11,18.08,18.11,59400.0,14.5713,14.5954,14.5713,14.5954,59400.0
2008-04-09 13:55:00,18.11,18.14,18.1,18.13,29100.0,14.5954,14.6196,14.5874,14.6115,29100.0
2008-04-09 14:00:00,18.13,18.16,18.13,18.14,32400.0,14.6115,14.6357,14.6115,14.6196,32400.0
2008-04-09 14:05:00,18.14,18.16,18.13,18.13,30600.0,14.6196,14.6357,14.6115,14.6115,30600.0
2008-04-09 14:10:00,18.13,18.13,18.08,18.08,45600.0,14.6115,14.6115,14.5713,14.5713,45600.0
2008-04-09 14:15:00,18.09,18.11,18.08,18.09,53700.0,14.5793,14.5954,14.5713,14.5793,53700.0
2008-04-09 14:20:00,18.1,18.12,18.09,18.1,33900.0,14.5874,14.6035,14.5793,14.5874,33900.0
2008-04-09 14:25:00,18.11,18.13,18.1,18.11,34500.0,14.5954,14.6115,14.5874,14.5954,34500.0
2008-04-09 14:30:00,18.11,18.11,18.09,18.1,42300.0,14.5954,14.5954,14.5793,14.5874,42300.0
2008-04-09 14:35:00,18.1,18.12,18.09,18.1,48600.0,14.5874,14.6035,14.5793,14.5874,48600.0
2008-04-09 14:40:00,18.1,18.12,18.1,18.1,36600.0,14.5874,14.6035,14.5874,14.5874,36600.0
2008-04-09 14:45:00,18.1,18.11,18.09,18.09,28800.0,14.5874,14.5954,14.5793,14.5793,28800.0
2008-04-09 14:50:00,18.09,18.1,18.08,18.08,65100.0,14.5793,14.5874,14.5713,14.5713,65100.0
2008-04-09 14:55:00,18.08,18.12,18.08,18.1,74400.0,14.5713,14.6035,14.5713,14.5874,74400.0
2008-04-09 15:00:00,18.09,18.1,18.08,18.09,107100.0,14.5793,14.5874,14.5713,14.5793,107100.0
2008-04-09 15:05:00,18.09,18.12,18.09,18.11,72000.0,14.5793,14.6035,14.5793,14.5954,72000.0
2008-04-09 15:10:00,18.1,18.1,18.07,18.08,40500.0,14.5874,14.5874,14.5632,14.5713,40500.0
2008-04-09 15:15:00,18.08,18.09,18.07,18.09,30900.0,14.5713,14.5793,14.5632,14.5793,30900.0
2008-04-09 15:20:00,18.09,18.11,18.08,18.08,33000.0,14.5793,14.5954,14.5713,14.5713,33000.0
2008-04-09 15:25:00,18.08,18.09,18.05,18.06,62400.0,14.5713,14.5793,14.5471,14.5551,62400.0
2008-04-09 15:30:00,18.06,18.09,18.05,18.08,92700.0,14.5551,14.5793,14.5471,14.5713,92700.0
2008-04-09 15:35:00,18.07,18.11,18.07,18.11,73200.0,14.5632,14.5954,14.5632,14.5954,73200.0
2008-04-09 15:40:00,18.11,18.11,18.1,18.11,80400.0,14.5954,14.5954,14.5874,14.5954,80400.0
2008-04-09 15:45:00,18.11,18.11,18.09,18.09,99600.0,14.5954,14.5954,14.5793,14.5793,99600.0
2008-04-09 15:50:00,18.09,18.1,18.08,18.08,112800.0,14.5793,14.5874,14.5713,14.5713,112800.0
2008-04-09 15:55:00,18.08,18.09,18.06,18.07,219000.0,14.5713,14.5793,14.5551,14.5632,219000.0
2008-04-10 09:30:00,17.81,18.16,17.81,18.06,107700.0,14.3537,14.6357,14.3537,14.5551,107700.0
2008-04-10 09:35:00,18.06,18.21,18.06,18.15,61500.0,14.5551,14.676,14.5551,14.6277,61500.0
2008-04-10 09:40:00,18.14,18.2,18.1,18.2,64200.0,14.6196,14.668,14.5874,14.668,64200.0
2008-04-10 09:45:00,18.2,18.21,18.11,18.11,79200.0,14.668,14.676,14.5954,14.5954,79200.0
2008-04-10 09:50:00,18.11,18.11,18.0,18.04,223500.0,14.5954,14.5954,14.5068,14.539,223500.0
2008-04-10 09:55:00,18.04,18.08,18.02,18.07,42900.0,14.539,14.5713,14.5229,14.5632,42900.0
2008-04-10 10:00:00,18.07,18.1,17.73,18.05,93300.0,14.5632,14.5874,14.2892,14.5471,93300.0
2008-04-10 10:05:00,18.06,18.19,18.05,18.14,45000.0,14.5551,14.6599,14.5471,14.6196,45000.0
2008-04-10 10:10:00,18.13,18.2,18.13,18.2,18000.0,14.6115,14.668,14.6115,14.668,18000.0
2008-04-10 10:15:00,18.2,18.23,18.18,18.23,27000.0,14.668,14.6921,14.6518,14.6921,27000.0
2008-04-10 10:20:00,18.22,18.32,18.21,18.32,30300.0,14.6841,14.7647,14.676,14.7647,30300.0
2008-04-10 10:25:00,18.33,18.35,18.3,18.31,31200.0,14.7727,14.7889,14.7486,14.7566,31200.0
2008-04-10 10:30:00,18.32,18.35,18.27,18.28,34200.0,14.7647,14.7889,14.7244,14.7324,34200.0
2008-04-10 10:35:00,18.28,18.29,18.26,18.27,20100.0,14.7324,14.7405,14.7163,14.7244,20100.0
2008-04-10 10:40:00,18.27,18.27,18.22,18.24,174600.0,14.7244,14.7244,14.6841,14.7002,174600.0
2008-04-10 10:45:00,18.25,18.27,18.23,18.26,63900.0,14.7083,14.7244,14.6921,14.7163,63900.0
2008-04-10 10:50:00,18.26,18.27,18.25,18.25,43200.0,14.7163,14.7244,14.7083,14.7083,43200.0
2008-04-10 10:55:00,18.25,18.34,18.25,18.32,144900.0,14.7083,14.7808,14.7083,14.7647,144900.0
2008-04-10 11:00:00,18.33,18.33,18.27,18.3,198600.0,14.7727,14.7727,14.7244,14.7486,198600.0
2008-04-10 11:05:00,18.3,18.31,18.3,18.31,112200.0,14.7486,14.7566,14.7486,14.7566,112200.0
2008-04-10 11:10:00,18.31,18.37,18.3,18.36,54600.0,14.7566,14.805,14.7486,14.7969,54600.0
2008-04-10 11:15:00,18.36,18.42,18.36,18.42,46200.0,14.7969,14.8453,14.7969,14.8453,46200.0
2008-04-10 11:20:00,18.42,18.46,18.42,18.45,45300.0,14.8453,14.8775,14.8453,14.8694,45300.0
2008-04-10 11:25:00,18.45,18.45,18.4,18.4,31500.0,14.8694,14.8694,14.8292,14.8292,31500.0
2008-04-10 11:30:00,18.41,18.42,18.39,18.41,68100.0,14.8372,14.8453,14.8211,14.8372,68100.0
2008-04-10 11:35:00,18.43,18.48,18.42,18.46,198900.0,14.8533,14.8936,14.8453,14.8775,198900.0
2008-04-10 11:40:00,18.46,18.49,18.46,18.48,14400.0,14.8775,14.9017,14.8775,14.8936,14400.0
2008-04-10 11:45:00,18.49,18.52,18.48,18.52,35700.0,14.9017,14.9259,14.8936,14.9259,35700.0
2008-04-10 11:50:00,18.52,18.56,18.52,18.56,72000.0,14.9259,14.9581,14.9259,14.9581,72000.0
2008-04-10 11:55:00,18.56,18.6,18.56,18.56,70800.0,14.9581,14.9903,14.9581,14.9581,70800.0
2008-04-10 12:00:00,18.56,18.58,18.49,18.49,95700.0,14.9581,14.9742,14.9017,14.9017,95700.0
2008-04-10 12:05:00,18.48,18.49,18.43,18.45,38100.0,14.8936,14.9017,14.8533,14.8694,38100.0
2008-04-10 12:10:00,18.46,18.46,18.44,18.45,22500.0,14.8775,14.8775,14.8614,14.8694,22500.0
2008-04-10 12:15:00,18.46,18.47,18.44,18.47,37800.0,14.8775,14.8856,14.8614,14.8856,37800.0
2008-04-10 12:20:00,18.47,18.49,18.45,18.49,30900.0,14.8856,14.9017,14.8694,14.9017,30900.0
2008-04-10 12:25:00,18.48,18.49,18.44,18.44,28500.0,14.8936,14.9017,14.8614,14.8614,28500.0
2008-04-10 12:30:00,18.44,18.46,18.44,18.45,14700.0,14.8614,14.8775,14.8614,14.8694,14700.0
2008-04-10 12:35:00,18.46,18.47,18.44,18.46,18600.0,14.8775,14.8856,14.8614,14.8775,18600.0
2008-04-10 12:40:00,18.46,18.48,18.44,18.48,23700.0,14.8775,14.8936,14.8614,14.8936,23700.0
2008-04-10 12:45:00,18.48,18.48,18.39,18.4,37200.0,14.8936,14.8936,14.8211,14.8292,37200.0
2008-04-10 12:50:00,18.4,18.41,18.39,18.41,19500.0,14.8292,14.8372,14.8211,14.8372,19500.0
2008-04-10 12:55:00,18.4,18.41,18.39,18.4,12300.0,14.8292,14.8372,14.8211,14.8292,12300.0
2008-04-10 13:00:00,18.4,18.44,18.39,18.39,35700.0,14.8292,14.8614,14.8211,14.8211,35700.0
2008-04-10 13:05:00,18.39,18.41,18.39,18.39,12000.0,14.8211,14.8372,14.8211,14.8211,12000.0
2008-04-10 13:10:00,18.39,18.41,18.36,18.36,61800.0,14.8211,14.8372,14.7969,14.7969,61800.0
2008-04-10 13:15:00,18.37,18.38,18.36,18.37,34500.0,14.805,14.813,14.7969,14.805,34500.0
2008-04-10 13:20:00,18.37,18.38,18.36,18.37,44400.0,14.805,14.813,14.7969,14.805,44400.0
2008-04-10 13:25:00,18.37,18.37,18.34,18.36,56400.0,14.805,14.805,14.7808,14.7969,56400.0
2008-04-10 13:30:00,18.37,18.39,18.34,18.38,44700.0,14.805,14.8211,14.7808,14.813,44700.0
2008-04-10 13:35:00,18.38,18.41,18.38,18.4,17700.0,14.813,14.8372,14.813,14.8292,17700.0
2008-04-10 13:40:00,18.41,18.42,18.39,18.4,15900.0,14.8372,14.8453,14.8211,14.8292,15900.0
2008-04-10 13:45:00,18.4,18.42,18.4,18.42,23100.0,14.8292,14.8453,14.8292,14.8453,23100.0
2008-04-10 13:50:00,18.42,18.42,18.39,18.39,13500.0,14.8453,14.8453,14.8211,14.8211,13500.0
2008-04-10 13:55:00,18.39,18.4,18.36,18.36,35100.0,14.8211,14.8292,14.7969,14.7969,35100.0
2008-04-10 14:00:00,18.37,18.39,18.35,18.36,32700.0,14.805,14.8211,14.7889,14.7969,32700.0
2008-04-10 14:05:00,18.36,18.38,18.35,18.36,39300.0,14.7969,14.813,14.7889,14.7969,39300.0
2008-04-10 14:10:00,18.36,18.36,18.34,18.34,73800.0,14.7969,14.7969,14.7808,14.7808,73800.0
2008-04-10 14:15:00,18.34,18.34,18.32,18.34,66300.0,14.7808,14.7808,14.7647,14.7808,66300.0
2008-04-10 14:20:00,18.35,18.35,18.31,18.32,54900.0,14.7889,14.7889,14.7566,14.7647,54900.0
2008-04-10 14:25:00,18.32,18.33,18.3,18.3,22800.0,14.7647,14.7727,14.7486,14.7486,22800.0
2008-04-10 14:30:00,18.29,18.32,18.26,18.32,48900.0,14.7405,14.7647,14.7163,14.7647,48900.0
2008-04-10 14:35:00,18.33,18.35,18.31,18.34,46500.0,14.7727,14.7889,14.7566,14.7808,46500.0
2008-04-10 14:40:00,18.33,18.36,18.33,18.36,48600.0,14.7727,14.7969,14.7727,14.7969,48600.0
2008-04-10 14:45:00,18.36,18.38,18.35,18.37,25500.0,14.7969,14.813,14.7889,14.805,25500.0
2008-04-10 14:50:00,18.37,18.38,18.35,18.37,54600.0,14.805,14.813,14.7889,14.805,54600.0
2008-04-10 14:55:00,18.36,18.41,18.36,18.39,38100.0,14.7969,14.8372,14.7969,14.8211,38100.0
2008-04-10 15:00:00,18.38,18.4,18.33,18.4,85500.0,14.813,14.8292,14.7727,14.8292,85500.0
2008-04-10 15:05:00,18.4,18.41,18.39,18.4,33000.0,14.8292,14.8372,14.8211,14.8292,33000.0
2008-04-10 15:10:00,18.4,18.41,18.35,18.35,57300.0,14.8292,14.8372,14.7889,14.7889,57300.0
2008-04-10 15:15:00,18.35,18.4,18.35,18.4,48300.0,14.7889,14.8292,14.7889,14.8292,48300.0
2008-04-10 15:20:00,18.39,18.4,18.34,18.37,61800.0,14.8211,14.8292,14.7808,14.805,61800.0
2008-04-10 15:25:00,18.37,18.39,18.35,18.37,57300.0,14.805,14.8211,14.7889,14.805,57300.0
2008-04-10 15:30:00,18.37,18.37,18.26,18.28,84600.0,14.805,14.805,14.7163,14.7324,84600.0
2008-04-10 15:35:00,18.28,18.31,18.26,18.31,87600.0,14.7324,14.7566,14.7163,14.7566,87600.0
2008-04-10 15:40:00,18.31,18.32,18.28,18.28,114600.0,14.7566,14.7647,14.7324,14.7324,114600.0
2008-04-10 15:45:00,18.28,18.31,18.28,18.3,94500.0,14.7324,14.7566,14.7324,14.7486,94500.0
2008-04-10 15:50:00,18.3,18.33,18.28,18.32,77700.0,14.7486,14.7727,14.7324,14.7647,77700.0
2008-04-10 15:55:00,18.32,18.36,18.31,18.36,101400.0,14.7647,14.7969,14.7566,14.7969,101400.0
2008-04-11 09:30:00,17.9,18.16,17.9,18.05,98700.0,14.4262,14.6357,14.4262,14.5471,98700.0
2008-04-11 09:35:00,18.06,18.09,18.04,18.08,48900.0,14.5551,14.5793,14.539,14.5713,48900.0
2008-04-11 09:40:00,18.09,18.1,18.04,18.05,49500.0,14.5793,14.5874,14.539,14.5471,49500.0
2008-04-11 09:45:00,18.05,18.08,18.0,18.02,42900.0,14.5471,14.5713,14.5068,14.5229,42900.0
2008-04-11 09:50:00,18.02,18.06,18.0,18.05,52200.0,14.5229,14.5551,14.5068,14.5471,52200.0
2008-04-11 09:55:00,18.05,18.06,17.99,17.99,52500.0,14.5471,14.5551,14.4987,14.4987,52500.0
2008-04-11 10:00:00,17.99,18.02,17.97,17.99,83100.0,14.4987,14.5229,14.4826,14.4987,83100.0
2008-04-11 10:05:00,17.99,18.0,17.96,17.99,51600.0,14.4987,14.5068,14.4745,14.4987,51600.0
2008-04-11 10:10:00,17.99,18.0,17.98,17.99,24900.0,14.4987,14.5068,14.4907,14.4987,24900.0
2008-04-11 10:15:00,17.99,18.04,17.99,18.04,32700.0,14.4987,14.539,14.4987,14.539,32700.0
2008-04-11 10:20:00,18.04,18.05,18.02,18.02,27900.0,14.539,14.5471,14.5229,14.5229,27900.0
2008-04-11 10:25:00,18.02,18.03,18.0,18.03,43200.0,14.5229,14.531,14.5068,14.531,43200.0
2008-04-11 10:30:00,18.03,18.06,18.02,18.04,56100.0,14.531,14.5551,14.5229,14.539,56100.0
2008-04-11 10:35:00,18.03,18.07,18.03,18.05,40500.0,14.531,14.5632,14.531,14.5471,40500.0
2008-04-11 10:40:00,18.05,18.07,18.05,18.05,52800.0,14.5471,14.5632,14.5471,14.5471,52800.0
2008-04-11 10:45:00,18.05,18.13,18.04,18.13,30000.0,14.5471,14.6115,14.539,14.6115,30000.0
2008-04-11 10:50:00,18.14,18.15,18.11,18.11,47400.0,14.6196,14.6277,14.5954,14.5954,47400.0
2008-04-11 10:55:00,18.11,18.11,18.06,18.08,40200.0,14.5954,14.5954,14.5551,14.5713,40200.0
2008-04-11 11:00:00,18.07,18.07,18.04,18.05,20100.0,14.5632,14.5632,14.539,14.5471,20100.0
2008-04-11 11:05:00,18.05,18.09,18.04,18.09,29700.0,14.5471,14.5793,14.539,14.5793,29700.0
2008-04-11 11:10:00,18.09,18.11,18.08,18.08,30900.0,14.5793,14.5954,14.5713,14.5713,30900.0
2008-04-11 11:15:00,18.09,18.09,18.07,18.08,22500.0,14.5793,14.5793,14.5632,14.5713,22500.0
2008-04-11 11:20:00,18.08,18.11,18.07,18.08,21900.0,14.5713,14.5954,14.5632,14.5713,21900.0
2008-04-11 11:25:00,18.08,18.09,18.08,18.08,9300.0,14.5713,14.5793,14.5713,14.5713,9300.0
2008-04-11 11:30:00,18.08,18.09,18.08,18.08,10200.0,14.5713,14.5793,14.5713,14.5713,10200.0
2008-04-11 11:35:00,18.08,18.09,18.08,18.09,12000.0,14.5713,14.5793,14.5713,14.5793,12000.0
2008-04-11 11:40:00,18.09,18.14,18.09,18.14,33900.0,14.5793,14.6196,14.5793,14.6196,33900.0
2008-04-11 11:45:00,18.14,18.16,18.13,18.15,17400.0,14.6196,14.6357,14.6115,14.6277,17400.0
2008-04-11 11:50:00,18.14,18.14,18.12,18.12,18600.0,14.6196,14.6196,14.6035,14.6035,18600.0
2008-04-11 11:55:00,18.12,18.15,18.12,18.14,25800.0,14.6035,14.6277,14.6035,14.6196,25800.0
2008-04-11 12:00:00,18.14,18.14,18.1,18.11,42600.0,14.6196,14.6196,14.5874,14.5954,42600.0
2008-04-11 12:05:00,18.11,18.12,18.08,18.09,25800.0,14.5954,14.6035,14.5713,14.5793,25800.0
2008-04-11 12:10:00,18.09,18.1,18.08,18.08,9000.0,14.5793,14.5874,14.5713,14.5713,9000.0
2008-04-11 12:15:00,18.08,18.1,18.08,18.1,18600.0,14.5713,14.5874,14.5713,14.5874,18600.0
2008-04-11 12:20:00,18.1,18.11,18.06,18.06,41100.0,14.5874,14.5954,14.5551,14.5551,41100.0
2008-04-11 12:25:00,18.06,18.07,18.03,18.04,38400.0,14.5551,14.5632,14.531,14.539,38400.0
2008-04-11 12:30:00,18.03,18.05,18.02,18.05,30600.0,14.531,14.5471,14.5229,14.5471,30600.0
2008-04-11 12:35:00,18.05,18.05,18.05,18.05,21900.0,14.5471,14.5471,14.5471,14.5471,21900.0
2008-04-11 12:40:00,18.05,18.05,18.03,18.04,15600.0,14.5471,14.5471,14.531,14.539,15600.0
2008-04-11 12:45:00,18.04,18.05,18.04,18.05,18300.0,14.539,14.5471,14.539,14.5471,18300.0
2008-04-11 12:50:00,18.05,18.07,18.03,18.07,51900.0,14.5471,14.5632,14.531,14.5632,51900.0
2008-04-11 12:55:00,18.07,18.07,18.06,18.06,16500.0,14.5632,14.5632,14.5551,14.5551,16500.0
2008-04-11 13:00:00,18.05,18.06,18.03,18.05,18600.0,14.5471,14.5551,14.531,14.5471,18600.0
2008-04-11 13:05:00,18.05,18.05,18.04,18.04,5700.0,14.5471,14.5471,14.539,14.539,5700.0
2008-04-11 13:10:00,18.04,18.06,18.03,18.06,61800.0,14.539,14.5551,14.531,14.5551,61800.0
2008-04-11 13:15:00,18.06,18.07,18.04,18.07,41700.0,14.5551,14.5632,14.539,14.5632,41700.0
2008-04-11 13:20:00,18.06,18.07,18.05,18.07,44700.0,14.5551,14.5632,14.5471,14.5632,44700.0
2008-04-11 13:25:00,18.07,18.07,18.03,18.04,18900.0,14.5632,14.5632,14.531,14.539,18900.0
2008-04-11 13:30:00,18.04,18.05,18.03,18.04,25800.0,14.539,14.5471,14.531,14.539,25800.0
2008-04-11 13:35:00,18.05,18.05,18.03,18.03,51600.0,14.5471,14.5471,14.531,14.531,51600.0
2008-04-11 13:40:00,18.03,18.03,18.01,18.01,23400.0,14.531,14.531,14.5148,14.5148,23400.0
2008-04-11 13:45:00,18.01,18.05,18.01,18.04,23700.0,14.5148,14.5471,14.5148,14.539,23700.0
2008-04-11 13:50:00,18.04,18.04,18.03,18.03,26100.0,14.539,14.539,14.531,14.531,26100.0
2008-04-11 13:55:00,18.03,18.05,18.02,18.05,10800.0,14.531,14.5471,14.5229,14.5471,10800.0
2008-04-11 14:00:00,18.05,18.05,18.01,18.02,42300.0,14.5471,14.5471,14.5148,14.5229,42300.0
2008-04-11 14:05:00,18.02,18.03,18.01,18.03,182100.0,14.5229,14.531,14.5148,14.531,182100.0
2008-04-11 14:10:00,18.03,18.03,18.01,18.02,64500.0,14.531,14.531,14.5148,14.5229,64500.0
2008-04-11 14:15:00,18.02,18.03,18.01,18.02,25500.0,14.5229,14.531,14.5148,14.5229,25500.0
2008-04-11 14:20:00,18.02,18.03,18.01,18.03,13800.0,14.5229,14.531,14.5148,14.531,13800.0
2008-04-11 14:25:00,18.03,18.04,18.02,18.02,23400.0,14.531,14.539,14.5229,14.5229,23400.0
2008-04-11 14:30:00,18.02,18.03,18.02,18.03,20100.0,14.5229,14.531,14.5229,14.531,20100.0
2008-04-11 14:35:00,18.03,18.04,18.02,18.02,19200.0,14.531,14.539,14.5229,14.5229,19200.0
2008-04-11 14:40:00,18.03,18.04,18.02,18.02,30300.0,14.531,14.539,14.5229,14.5229,30300.0
2008-04-11 14:45:00,18.02,18.04,18.02,18.04,19800.0,14.5229,14.539,14.5229,14.539,19800.0
2008-04-11 14:50:00,18.04,18.06,18.04,18.06,18600.0,14.539,14.5551,14.539,14.5551,18600.0
2008-04-11 14:55:00,18.06,18.06,18.01,18.01,18900.0,14.5551,14.5551,14.5148,14.5148,18900.0
2008-04-11 15:00:00,18.01,18.01,17.98,18.0,35400.0,14.5148,14.5148,14.4907,14.5068,35400.0
2008-04-11 15:05:00,18.01,18.01,17.99,18.0,66600.0,14.5148,14.5148,14.4987,14.5068,66600.0
2008-04-11 15:10:00,18.0,18.0,17.96,17.97,35700.0,14.5068,14.5068,14.4745,14.4826,35700.0
2008-04-11 15:15:00,17.97,18.01,17.97,18.0,29400.0,14.4826,14.5148,14.4826,14.5068,29400.0
2008-04-11 15:20:00,18.0,18.0,17.98,17.98,45000.0,14.5068,14.5068,14.4907,14.4907,45000.0
2008-04-11 15:25:00,17.98,18.0,17.97,17.99,41100.0,14.4907,14.5068,14.4826,14.4987,41100.0
2008-04-11 15:30:00,17.99,18.01,17.97,18.0,67800.0,14.4987,14.5148,14.4826,14.5068,67800.0
2008-04-11 15:35:00,18.0,18.0,17.99,18.0,34500.0,14.5068,14.5068,14.4987,14.5068,34500.0
2008-04-11 15:40:00,18.0,18.01,17.99,18.0,40500.0,14.5068,14.5148,14.4987,14.5068,40500.0
2008-04-11 15:45:00,18.0,18.0,17.99,17.99,122100.0,14.5068,14.5068,14.4987,14.4987,122100.0
2008-04-11 15:50:00,17.99,18.0,17.97,18.0,108600.0,14.4987,14.5068,14.4826,14.5068,108600.0
2008-04-11 15:55:00,18.0,18.02,17.98,18.02,67500.0,14.5068,14.5229,14.4907,14.5229,67500.0
2008-04-14 09:30:00,18.0,18.05,17.96,17.97,31200.0,14.5068,14.5471,14.4745,14.4826,31200.0
2008-04-14 09:35:00,17.98,18.11,17.98,18.08,24300.0,14.4907,14.5954,14.4907,14.5713,24300.0
2008-04-14 09:40:00,18.1,18.1,18.06,18.09,41100.0,14.5874,14.5874,14.5551,14.5793,41100.0
2008-04-14 09:45:00,18.1,18.11,18.05,18.08,93600.0,14.5874,14.5954,14.5471,14.5713,93600.0
2008-04-14 09:50:00,18.09,18.09,18.0,18.01,68400.0,14.5793,14.5793,14.5068,14.5148,68400.0
2008-04-14 09:55:00,18.01,18.01,17.97,18.0,40200.0,14.5148,14.5148,14.4826,14.5068,40200.0
2008-04-14 10:00:00,18.0,18.0,17.98,18.0,57900.0,14.5068,14.5068,14.4907,14.5068,57900.0
2008-04-14 10:05:00,18.0,18.0,17.97,17.98,43200.0,14.5068,14.5068,14.4826,14.4907,43200.0
2008-04-14 10:10:00,17.98,18.0,17.97,17.99,15600.0,14.4907,14.5068,14.4826,14.4987,15600.0
2008-04-14 10:15:00,17.99,18.0,17.98,17.99,21900.0,14.4987,14.5068,14.4907,14.4987,21900.0
2008-04-14 10:20:00,18.0,18.01,17.93,17.94,68100.0,14.5068,14.5148,14.4504,14.4584,68100.0
2008-04-14 10:25:00,17.95,17.96,17.94,17.95,19500.0,14.4665,14.4745,14.4584,14.4665,19500.0
2008-04-14 10:30:00,17.95,17.98,17.94,17.98,33900.0,14.4665,14.4907,14.4584,14.4907,33900.0
2008-04-14 10:35:00,17.98,17.99,17.96,17.97,27000.0,14.4907,14.4987,14.4745,14.4826,27000.0
2008-04-14 10:40:00,17.97,18.0,17.96,17.97,25200.0,14.4826,14.5068,14.4745,14.4826,25200.0
2008-04-14 10:45:00,17.97,18.0,17.96,17.98,27300.0,14.4826,14.5068,14.4745,14.4907,27300.0
2008-04-14 10:50:00,17.98,17.98,17.93,17.93,37500.0,14.4907,14.4907,14.4504,14.4504,37500.0
2008-04-14 10:55:00,17.93,17.99,17.91,17.99,25200.0,14.4504,14.4987,14.4342,14.4987,25200.0
2008-04-14 11:00:00,17.99,18.0,17.98,17.99,29100.0,14.4987,14.5068,14.4907,14.4987,29100.0
2008-04-14 11:05:00,17.99,17.99,17.96,17.96,22800.0,14.4987,14.4987,14.4745,14.4745,22800.0
2008-04-14 11:10:00,17.97,18.0,17.96,17.99,25200.0,14.4826,14.5068,14.4745,14.4987,25200.0
2008-04-14 11:15:00,17.99,17.99,17.96,17.96,30300.0,14.4987,14.4987,14.4745,14.4745,30300.0
2008-04-14 11:20:00,17.96,17.96,17.93,17.95,24000.0,14.4745,14.4745,14.4504,14.4665,24000.0
2008-04-14 11:25:00,17.94,17.95,17.93,17.94,28200.0,14.4584,14.4665,14.4504,14.4584,28200.0
2008-04-14 11:30:00,17.94,17.94,17.93,17.94,18000.0,14.4584,14.4584,14.4504,14.4584,18000.0
2008-04-14 11:35:00,17.94,17.95,17.93,17.93,18600.0,14.4584,14.4665,14.4504,14.4504,18600.0
2008-04-14 11:40:00,17.94,17.95,17.93,17.95,18300.0,14.4584,14.4665,14.4504,14.4665,18300.0
2008-04-14 11:45:00,17.95,17.96,17.95,17.96,9000.0,14.4665,14.4745,14.4665,14.4745,9000.0
2008-04-14 11:50:00,17.96,17.97,17.94,17.95,18900.0,14.4745,14.4826,14.4584,14.4665,18900.0
2008-04-14 11:55:00,17.95,17.96,17.94,17.95,14400.0,14.4665,14.4745,14.4584,14.4665,14400.0
2008-04-14 12:00:00,17.94,17.95,17.94,17.94,17700.0,14.4584,14.4665,14.4584,14.4584,17700.0
2008-04-14 12:05:00,17.94,17.94,17.9,17.92,39000.0,14.4584,14.4584,14.4262,14.4423,39000.0
2008-04-14 12:10:00,17.92,17.93,17.91,17.91,21900.0,14.4423,14.4504,14.4342,14.4342,21900.0
2008-04-14 12:15:00,17.91,17.91,17.89,17.91,39900.0,14.4342,14.4342,14.4181,14.4342,39900.0
2008-04-14 12:20:00,17.91,17.92,17.9,17.92,13200.0,14.4342,14.4423,14.4262,14.4423,13200.0
2008-04-14 12:25:00,17.92,17.98,17.92,17.98,9000.0,14.4423,14.4907,14.4423,14.4907,9000.0
2008-04-14 12:30:00,17.99,17.99,17.96,17.96,19200.0,14.4987,14.4987,14.4745,14.4745,19200.0
2008-04-14 12:35:00,17.97,17.97,17.95,17.96,12300.0,14.4826,14.4826,14.4665,14.4745,12300.0
2008-04-14 12:40:00,17.95,17.96,17.94,17.96,12300.0,14.4665,14.4745,14.4584,14.4745,12300.0
2008-04-14 12:45:00,17.96,17.99,17.96,17.99,6300.0,14.4745,14.4987,14.4745,14.4987,6300.0
2008-04-14 12:50:00,17.99,18.0,17.99,17.99,17100.0,14.4987,14.5068,14.4987,14.4987,17100.0
2008-04-14 12:55:00,18.0,18.0,17.97,17.99,11100.0,14.5068,14.5068,14.4826,14.4987,11100.0
2008-04-14 13:00:00,17.99,18.0,17.98,18.0,40500.0,14.4987,14.5068,14.4907,14.5068,40500.0
2008-04-14 13:05:00,17.99,18.0,17.98,18.0,24900.0,14.4987,14.5068,14.4907,14.5068,24900.0
2008-04-14 13:10:00,18.0,18.01,17.99,17.99,21000.0,14.5068,14.5148,14.4987,14.4987,21000.0
2008-04-14 13:15:00,17.99,17.99,17.97,17.97,45900.0,14.4987,14.4987,14.4826,14.4826,45900.0
2008-04-14 13:20:00,17.96,17.98,17.95,17.98,14100.0,14.4745,14.4907,14.4665,14.4907,14100.0
2008-04-14 13:25:00,17.98,17.99,17.93,17.96,22800.0,14.4907,14.4987,14.4504,14.4745,22800.0
2008-04-14 13:30:00,17.96,17.98,17.95,17.97,33000.0,14.4745,14.4907,14.4665,14.4826,33000.0
2008-04-14 13:35:00,17.97,17.99,17.96,17.96,12900.0,14.4826,14.4987,14.4745,14.4745,12900.0
2008-04-14 13:40:00,17.97,17.99,17.96,17.98,17700.0,14.4826,14.4987,14.4745,14.4907,17700.0
2008-04-14 13:45:00,17.97,17.98,17.95,17.95,15600.0,14.4826,14.4907,14.4665,14.4665,15600.0
2008-04-14 13:50:00,17.95,17.96,17.93,17.94,17100.0,14.4665,14.4745,14.4504,14.4584,17100.0
2008-04-14 13:55:00,17.94,17.96,17.94,17.95,26100.0,14.4584,14.4745,14.4584,14.4665,26100.0
2008-04-14 14:00:00,17.95,17.96,17.94,17.95,21000.0,14.4665,14.4745,14.4584,14.4665,21000.0
2008-04-14 14:05:00,17.95,17.96,17.94,17.94,122700.0,14.4665,14.4745,14.4584,14.4584,122700.0
2008-04-14 14:10:00,17.94,17.94,17.92,17.93,94200.0,14.4584,14.4584,14.4423,14.4504,94200.0
2008-04-14 14:15:00,17.93,17.93,17.92,17.92,21600.0,14.4504,14.4504,14.4423,14.4423,21600.0
2008-04-14 14:20:00,17.91,17.92,17.9,17.92,33300.0,14.4342,14.4423,14.4262,14.4423,33300.0
2008-04-14 14:25:00,17.92,17.92,17.9,17.9,23100.0,14.4423,14.4423,14.4262,14.4262,23100.0
2008-04-14 14:30:00,17.9,17.91,17.89,17.91,36300.0,14.4262,14.4342,14.4181,14.4342,36300.0
2008-04-14 14:35:00,17.91,17.92,17.89,17.89,34200.0,14.4342,14.4423,14.4181,14.4181,34200.0
2008-04-14 14:40:00,17.89,17.91,17.89,17.91,27900.0,14.4181,14.4342,14.4181,14.4342,27900.0
2008-04-14 14:45:00,17.9,17.9,17.86,17.86,47400.0,14.4262,14.4262,14.3939,14.3939,47400.0
2008-04-14 14:50:00,17.85,17.86,17.81,17.82,46200.0,14.3859,14.3939,14.3537,14.3617,46200.0
2008-04-14 14:55:00,17.82,17.82,17.78,17.8,492600.0,14.3617,14.3617,14.3295,14.3456,492600.0
2008-04-14 15:00:00,17.8,17.83,17.8,17.83,69000.0,14.3456,14.3698,14.3456,14.3698,69000.0
2008-04-14 15:05:00,17.82,17.83,17.78,17.79,57000.0,14.3617,14.3698,14.3295,14.3375,57000.0
2008-04-14 15:10:00,17.79,17.79,17.76,17.79,91800.0,14.3375,14.3375,14.3134,14.3375,91800.0
2008-04-14 15:15:00,17.79,17.81,17.79,17.79,33600.0,14.3375,14.3537,14.3375,14.3375,33600.0
2008-04-14 15:20:00,17.79,17.79,17.77,17.77,64800.0,14.3375,14.3375,14.3214,14.3214,64800.0
2008-04-14 15:25:00,17.77,17.78,17.77,17.78,156600.0,14.3214,14.3295,14.3214,14.3295,156600.0
2008-04-14 15:30:00,17.78,17.81,17.77,17.81,138900.0,14.3295,14.3537,14.3214,14.3537,138900.0
2008-04-14 15:35:00,17.8,17.82,17.8,17.82,90000.0,14.3456,14.3617,14.3456,14.3617,90000.0
2008-04-14 15:40:00,17.82,17.86,17.81,17.85,108300.0,14.3617,14.3939,14.3537,14.3859,108300.0
2008-04-14 15:45:00,17.85,17.88,17.85,17.87,70800.0,14.3859,14.4101,14.3859,14.402,70800.0
2008-04-14 15:50:00,17.88,17.89,17.87,17.87,143100.0,14.4101,14.4181,14.402,14.402,143100.0
2008-04-14 15:55:00,17.86,17.88,17.84,17.87,186900.0,14.3939,14.4101,14.3778,14.402,186900.0
2008-04-15 09:30:00,17.83,17.91,17.83,17.88,33900.0,14.3698,14.4342,14.3698,14.4101,33900.0
2008-04-15 09:35:00,17.88,17.9,17.82,17.87,51300.0,14.4101,14.4262,14.3617,14.402,51300.0
2008-04-15 09:40:00,17.87,17.87,17.76,17.79,165300.0,14.402,14.402,14.3134,14.3375,165300.0
2008-04-15 09:45:00,17.79,17.8,17.77,17.77,61500.0,14.3375,14.3456,14.3214,14.3214,61500.0
2008-04-15 09:50:00,17.78,17.78,17.72,17.73,187200.0,14.3295,14.3295,14.2811,14.2892,187200.0
2008-04-15 09:55:00,17.73,17.73,17.68,17.68,116100.0,14.2892,14.2892,14.2489,14.2489,116100.0
2008-04-15 10:00:00,17.68,17.72,17.66,17.67,114000.0,14.2489,14.2811,14.2328,14.2408,114000.0
2008-04-15 10:05:00,17.68,17.68,17.63,17.66,51900.0,14.2489,14.2489,14.2086,14.2328,51900.0
2008-04-15 10:10:00,17.66,17.69,17.65,17.68,45600.0,14.2328,14.2569,14.2247,14.2489,45600.0
2008-04-15 10:15:00,17.69,17.71,17.67,17.71,35700.0,14.2569,14.2731,14.2408,14.2731,35700.0
2008-04-15 10:20:00,17.72,17.73,17.7,17.72,37200.0,14.2811,14.2892,14.265,14.2811,37200.0
2008-04-15 10:25:00,17.72,17.72,17.68,17.71,33300.0,14.2811,14.2811,14.2489,14.2731,33300.0
2008-04-15 10:30:00,17.72,17.74,17.71,17.74,16200.0,14.2811,14.2972,14.2731,14.2972,16200.0
2008-04-15 10:35:00,17.74,17.75,17.73,17.75,28800.0,14.2972,14.3053,14.2892,14.3053,28800.0
2008-04-15 10:40:00,17.75,17.75,17.73,17.74,35400.0,14.3053,14.3053,14.2892,14.2972,35400.0
2008-04-15 10:45:00,17.74,17.76,17.74,17.74,40800.0,14.2972,14.3134,14.2972,14.2972,40800.0
2008-04-15 10:50:00,17.75,17.75,17.72,17.72,52500.0,14.3053,14.3053,14.2811,14.2811,52500.0
2008-04-15 10:55:00,17.71,17.78,17.71,17.77,16200.0,14.2731,14.3295,14.2731,14.3214,16200.0
2008-04-15 11:00:00,17.77,17.77,17.75,17.76,7800.0,14.3214,14.3214,14.3053,14.3134,7800.0
2008-04-15 11:05:00,17.77,17.77,17.71,17.71,29700.0,14.3214,14.3214,14.2731,14.2731,29700.0
2008-04-15 11:10:00,17.72,17.76,17.71,17.73,60000.0,14.2811,14.3134,14.2731,14.2892,60000.0
2008-04-15 11:15:00,17.73,17.73,17.71,17.72,93000.0,14.2892,14.2892,14.2731,14.2811,93000.0
2008-04-15 11:20:00,17.72,17.72,17.72,17.72,44400.0,14.2811,14.2811,14.2811,14.2811,44400.0
2008-04-15 11:25:00,17.72,17.72,17.7,17.71,36900.0,14.2811,14.2811,14.265,14.2731,36900.0
2008-04-15 11:30:00,17.71,17.73,17.71,17.73,121800.0,14.2731,14.2892,14.2731,14.2892,121800.0
2008-04-15 11:35:00,17.73,17.73,17.71,17.72,90600.0,14.2892,14.2892,14.2731,14.2811,90600.0
2008-04-15 11:40:00,17.72,17.73,17.7,17.73,129600.0,14.2811,14.2892,14.265,14.2892,129600.0
2008-04-15 11:45:00,17.74,17.78,17.74,17.78,18600.0,14.2972,14.3295,14.2972,14.3295,18600.0
2008-04-15 11:50:00,17.79,17.79,17.76,17.76,16200.0,14.3375,14.3375,14.3134,14.3134,16200.0
2008-04-15 11:55:00,17.76,17.79,17.75,17.75,57900.0,14.3134,14.3375,14.3053,14.3053,57900.0
2008-04-15 12:00:00,17.75,17.76,17.75,17.75,27600.0,14.3053,14.3134,14.3053,14.3053,27600.0
2008-04-15 12:05:00,17.75,17.76,17.74,17.76,38700.0,14.3053,14.3134,14.2972,14.3134,38700.0
2008-04-15 12:10:00,17.76,17.78,17.74,17.74,59100.0,14.3134,14.3295,14.2972,14.2972,59100.0
2008-04-15 12:15:00,17.74,17.74,17.71,17.72,101100.0,14.2972,14.2972,14.2731,14.2811,101100.0
2008-04-15 12:20:00,17.72,17.72,17.7,17.7,139200.0,14.2811,14.2811,14.265,14.265,139200.0
2008-04-15 12:25:00,17.71,17.74,17.71,17.72,9600.0,14.2731,14.2972,14.2731,14.2811,9600.0
2008-04-15 12:30:00,17.73,17.73,17.72,17.72,15300.0,14.2892,14.2892,14.2811,14.2811,15300.0
2008-04-15 12:35:00,17.71,17.72,17.71,17.72,10200.0,14.2731,14.2811,14.2731,14.2811,10200.0
2008-04-15 12:40:00,17.72,17.73,17.71,17.72,19800.0,14.2811,14.2892,14.2731,14.2811,19800.0
2008-04-15 12:45:00,17.71,17.73,17.71,17.73,12900.0,14.2731,14.2892,14.2731,14.2892,12900.0
2008-04-15 12:50:00,17.73,17.74,17.72,17.74,14100.0,14.2892,14.2972,14.2811,14.2972,14100.0
2008-04-15 12:55:00,17.74,17.75,17.73,17.74,94500.0,14.2972,14.3053,14.2892,14.2972,94500.0
2008-04-15 13:00:00,17.74,17.74,17.72,17.74,14100.0,14.2972,14.2972,14.2811,14.2972,14100.0
2008-04-15 13:05:00,17.74,17.74,17.73,17.73,24900.0,14.2972,14.2972,14.2892,14.2892,24900.0
2008-04-15 13:10:00,17.73,17.73,17.72,17.73,41700.0,14.2892,14.2892,14.2811,14.2892,41700.0
2008-04-15 13:15:00,17.73,17.74,17.73,17.74,18300.0,14.2892,14.2972,14.2892,14.2972,18300.0
2008-04-15 13:20:00,17.74,17.74,17.72,17.73,27300.0,14.2972,14.2972,14.2811,14.2892,27300.0
2008-04-15 13:25:00,17.73,17.73,17.72,17.72,9900.0,14.2892,14.2892,14.2811,14.2811,9900.0
2008-04-15 13:30:00,17.72,17.72,17.72,17.72,42900.0,14.2811,14.2811,14.2811,14.2811,42900.0
2008-04-15 13:35:00,17.72,17.73,17.71,17.72,43800.0,14.2811,14.2892,14.2731,14.2811,43800.0
2008-04-15 13:40:00,17.72,17.72,17.7,17.72,28200.0,14.2811,14.2811,14.265,14.2811,28200.0
2008-04-15 13:45:00,17.72,17.73,17.72,17.73,60000.0,14.2811,14.2892,14.2811,14.2892,60000.0
2008-04-15 13:50:00,17.73,17.75,17.73,17.75,69900.0,14.2892,14.3053,14.2892,14.3053,69900.0
2008-04-15 13:55:00,17.76,17.76,17.73,17.73,36300.0,14.3134,14.3134,14.2892,14.2892,36300.0
2008-04-15 14:00:00,17.73,17.73,17.71,17.73,36300.0,14.2892,14.2892,14.2731,14.2892,36300.0
2008-04-15 14:05:00,17.73,17.73,17.71,17.73,49500.0,14.2892,14.2892,14.2731,14.2892,49500.0
2008-04-15 14:10:00,17.73,17.73,17.73,17.73,19200.0,14.2892,14.2892,14.2892,14.2892,19200.0
2008-04-15 14:15:00,17.73,17.74,17.73,17.73,78900.0,14.2892,14.2972,14.2892,14.2892,78900.0
2008-04-15 14:20:00,17.73,17.74,17.73,17.74,14700.0,14.2892,14.2972,14.2892,14.2972,14700.0
2008-04-15 14:25:00,17.74,17.74,17.73,17.74,17400.0,14.2972,14.2972,14.2892,14.2972,17400.0
2008-04-15 14:30:00,17.74,17.78,17.74,17.78,19200.0,14.2972,14.3295,14.2972,14.3295,19200.0
2008-04-15 14:35:00,17.77,17.79,17.77,17.78,20100.0,14.3214,14.3375,14.3214,14.3295,20100.0
2008-04-15 14:40:00,17.78,17.78,17.76,17.76,28500.0,14.3295,14.3295,14.3134,14.3134,28500.0
2008-04-15 14:45:00,17.76,17.77,17.75,17.75,35700.0,14.3134,14.3214,14.3053,14.3053,35700.0
2008-04-15 14:50:00,17.75,17.76,17.73,17.73,39300.0,14.3053,14.3134,14.2892,14.2892,39300.0
2008-04-15 14:55:00,17.73,17.75,17.73,17.75,59400.0,14.2892,14.3053,14.2892,14.3053,59400.0
2008-04-15 15:00:00,17.75,17.77,17.73,17.74,71700.0,14.3053,14.3214,14.2892,14.2972,71700.0
2008-04-15 15:05:00,17.74,17.74,17.71,17.72,30300.0,14.2972,14.2972,14.2731,14.2811,30300.0
2008-04-15 15:10:00,17.72,17.74,17.72,17.73,36600.0,14.2811,14.2972,14.2811,14.2892,36600.0
2008-04-15 15:15:00,17.73,17.76,17.72,17.76,24600.0,14.2892,14.3134,14.2811,14.3134,24600.0
2008-04-15 15:20:00,17.76,17.79,17.75,17.79,24000.0,14.3134,14.3375,14.3053,14.3375,24000.0
2008-04-15 15:25:00,17.79,17.8,17.76,17.8,26100.0,14.3375,14.3456,14.3134,14.3456,26100.0
2008-04-15 15:30:00,17.8,17.83,17.8,17.82,34500.0,14.3456,14.3698,14.3456,14.3617,34500.0
2008-04-15 15:35:00,17.83,17.83,17.8,17.8,52500.0,14.3698,14.3698,14.3456,14.3456,52500.0
2008-04-15 15:40:00,17.8,17.8,17.77,17.79,41100.0,14.3456,14.3456,14.3214,14.3375,41100.0
2008-04-15 15:45:00,17.79,17.8,17.78,17.78,37500.0,14.3375,14.3456,14.3295,14.3295,37500.0
2008-04-15 15:50:00,17.78,17.79,17.75,17.79,82800.0,14.3295,14.3375,14.3053,14.3375,82800.0
2008-04-15 15:55:00,17.79,17.85,17.79,17.84,70500.0,14.3375,14.3859,14.3375,14.3778,70500.0
2008-04-16 09:30:00,17.91,18.05,17.91,17.97,9900.0,14.4342,14.5471,14.4342,14.4826,9900.0
2008-04-16 09:35:00,17.96,18.01,17.93,17.94,31800.0,14.4745,14.5148,14.4504,14.4584,31800.0
2008-04-16 09:40:00,17.92,18.04,17.91,18.04,35100.0,14.4423,14.539,14.4342,14.539,35100.0
2008-04-16 09:45:00,18.04,18.15,18.04,18.14,33900.0,14.539,14.6277,14.539,14.6196,33900.0
2008-04-16 09:50:00,18.14,18.17,18.13,18.17,69600.0,14.6196,14.6438,14.6115,14.6438,69600.0
2008-04-16 09:55:00,18.16,18.21,18.14,18.2,30900.0,14.6357,14.676,14.6196,14.668,30900.0
2008-04-16 10:00:00,18.2,18.22,18.11,18.11,48000.0,14.668,14.6841,14.5954,14.5954,48000.0
2008-04-16 10:05:00,18.13,18.14,18.08,18.08,24000.0,14.6115,14.6196,14.5713,14.5713,24000.0
2008-04-16 10:10:00,18.08,18.09,18.07,18.09,22500.0,14.5713,14.5793,14.5632,14.5793,22500.0
2008-04-16 10:15:00,18.1,18.12,18.08,18.1,36600.0,14.5874,14.6035,14.5713,14.5874,36600.0
2008-04-16 10:20:00,18.1,18.14,18.09,18.11,48900.0,14.5874,14.6196,14.5793,14.5954,48900.0
2008-04-16 10:25:00,18.12,18.12,18.07,18.08,36900.0,14.6035,14.6035,14.5632,14.5713,36900.0
2008-04-16 10:30:00,18.08,18.11,18.08,18.1,66600.0,14.5713,14.5954,14.5713,14.5874,66600.0
2008-04-16 10:35:00,18.1,18.1,18.05,18.06,27900.0,14.5874,14.5874,14.5471,14.5551,27900.0
2008-04-16 10:40:00,18.06,18.07,18.02,18.03,18300.0,14.5551,14.5632,14.5229,14.531,18300.0
2008-04-16 10:45:00,18.03,18.06,18.02,18.06,34500.0,14.531,14.5551,14.5229,14.5551,34500.0
2008-04-16 10:50:00,18.06,18.1,18.06,18.09,14100.0,14.5551,14.5874,14.5551,14.5793,14100.0
2008-04-16 10:55:00,18.09,18.11,18.07,18.11,14700.0,14.5793,14.5954,14.5632,14.5954,14700.0
2008-04-16 11:00:00,18.11,18.11,18.1,18.11,10800.0,14.5954,14.5954,14.5874,14.5954,10800.0
2008-04-16 11:05:00,18.11,18.11,18.06,18.07,23700.0,14.5954,14.5954,14.5551,14.5632,23700.0
2008-04-16 11:10:00,18.08,18.11,18.07,18.11,30300.0,14.5713,14.5954,14.5632,14.5954,30300.0
2008-04-16 11:15:00,18.09,18.11,18.09,18.1,9300.0,14.5793,14.5954,14.5793,14.5874,9300.0
2008-04-16 11:20:00,18.1,18.12,18.09,18.1,12300.0,14.5874,14.6035,14.5793,14.5874,12300.0
2008-04-16 11:25:00,18.1,18.13,18.09,18.13,15900.0,14.5874,14.6115,14.5793,14.6115,15900.0
2008-04-16 11:30:00,18.11,18.16,18.11,18.16,7200.0,14.5954,14.6357,14.5954,14.6357,7200.0
2008-04-16 11:35:00,18.16,18.19,18.16,18.18,24600.0,14.6357,14.6599,14.6357,14.6518,24600.0
2008-04-16 11:40:00,18.17,18.2,18.17,18.18,28200.0,14.6438,14.668,14.6438,14.6518,28200.0
2008-04-16 11:45:00,18.18,18.19,18.17,18.19,27000.0,14.6518,14.6599,14.6438,14.6599,27000.0
2008-04-16 11:50:00,18.19,18.19,18.17,18.19,33300.0,14.6599,14.6599,14.6438,14.6599,33300.0
2008-04-16 11:55:00,18.19,18.2,18.17,18.19,23400.0,14.6599,14.668,14.6438,14.6599,23400.0
2008-04-16 12:00:00,18.19,18.2,18.18,18.2,29700.0,14.6599,14.668,14.6518,14.668,29700.0
2008-04-16 12:05:00,18.2,18.2,18.2,18.2,15000.0,14.668,14.668,14.668,14.668,15000.0
2008-04-16 12:10:00,18.2,18.23,18.2,18.23,24600.0,14.668,14.6921,14.668,14.6921,24600.0
2008-04-16 12:15:00,18.23,18.24,18.22,18.23,27600.0,14.6921,14.7002,14.6841,14.6921,27600.0
2008-04-16 12:20:00,18.23,18.25,18.03,18.25,34500.0,14.6921,14.7083,14.531,14.7083,34500.0
2008-04-16 12:25:00,18.25,18.3,18.25,18.3,14100.0,14.7083,14.7486,14.7083,14.7486,14100.0
2008-04-16 12:30:00,18.3,18.33,18.29,18.32,17700.0,14.7486,14.7727,14.7405,14.7647,17700.0
2008-04-16 12:35:00,18.32,18.32,18.31,18.31,31500.0,14.7647,14.7647,14.7566,14.7566,31500.0
2008-04-16 12:40:00,18.31,18.32,18.31,18.32,26100.0,14.7566,14.7647,14.7566,14.7647,26100.0
2008-04-16 12:45:00,18.32,18.32,18.32,18.32,10200.0,14.7647,14.7647,14.7647,14.7647,10200.0
2008-04-16 12:50:00,18.31,18.33,18.3,18.33,54900.0,14.7566,14.7727,14.7486,14.7727,54900.0
2008-04-16 12:55:00,18.33,18.35,18.33,18.34,38400.0,14.7727,14.7889,14.7727,14.7808,38400.0
2008-04-16 13:00:00,18.34,18.35,18.32,18.32,40800.0,14.7808,14.7889,14.7647,14.7647,40800.0
2008-04-16 13:05:00,18.32,18.32,18.3,18.3,24600.0,14.7647,14.7647,14.7486,14.7486,24600.0
2008-04-16 13:10:00,18.3,18.33,18.3,18.32,59400.0,14.7486,14.7727,14.7486,14.7647,59400.0
2008-04-16 13:15:00,18.32,18.32,18.31,18.31,10500.0,14.7647,14.7647,14.7566,14.7566,10500.0
2008-04-16 13:20:00,18.31,18.32,18.31,18.32,35700.0,14.7566,14.7647,14.7566,14.7647,35700.0
2008-04-16 13:25:00,18.32,18.32,18.31,18.32,15600.0,14.7647,14.7647,14.7566,14.7647,15600.0
2008-04-16 13:30:00,18.31,18.31,18.3,18.3,21300.0,14.7566,14.7566,14.7486,14.7486,21300.0
2008-04-16 13:35:00,18.3,18.3,18.28,18.29,29700.0,14.7486,14.7486,14.7324,14.7405,29700.0
2008-04-16 13:40:00,18.29,18.29,18.27,18.28,39300.0,14.7405,14.7405,14.7244,14.7324,39300.0
2008-04-16 13:45:00,18.28,18.29,18.28,18.29,6600.0,14.7324,14.7405,14.7324,14.7405,6600.0
2008-04-16 13:50:00,18.29,18.29,18.28,18.29,25200.0,14.7405,14.7405,14.7324,14.7405,25200.0
2008-04-16 13:55:00,18.29,18.3,18.28,18.29,24600.0,14.7405,14.7486,14.7324,14.7405,24600.0
2008-04-16 14:00:00,18.29,18.29,18.27,18.27,58500.0,14.7405,14.7405,14.7244,14.7244,58500.0
2008-04-16 14:05:00,18.27,18.29,18.27,18.28,31500.0,14.7244,14.7405,14.7244,14.7324,31500.0
2008-04-16 14:10:00,18.29,18.29,18.27,18.27,40200.0,14.7405,14.7405,14.7244,14.7244,40200.0
2008-04-16 14:15:00,18.27,18.31,18.27,18.3,30600.0,14.7244,14.7566,14.7244,14.7486,30600.0
2008-04-16 14:20:00,18.31,18.31,18.29,18.3,20100.0,14.7566,14.7566,14.7405,14.7486,20100.0
2008-04-16 14:25:00,18.3,18.3,18.3,18.3,27600.0,14.7486,14.7486,14.7486,14.7486,27600.0
2008-04-16 14:30:00,18.3,18.31,18.3,18.31,35400.0,14.7486,14.7566,14.7486,14.7566,35400.0
2008-04-16 14:35:00,18.31,18.33,18.31,18.32,22500.0,14.7566,14.7727,14.7566,14.7647,22500.0
2008-04-16 14:40:00,18.32,18.32,18.31,18.31,31800.0,14.7647,14.7647,14.7566,14.7566,31800.0
2008-04-16 14:45:00,18.31,18.32,18.31,18.31,30300.0,14.7566,14.7647,14.7566,14.7566,30300.0
2008-04-16 14:50:00,18.31,18.36,18.31,18.36,82200.0,14.7566,14.7969,14.7566,14.7969,82200.0
2008-04-16 14:55:00,18.36,18.39,18.36,18.38,67200.0,14.7969,14.8211,14.7969,14.813,67200.0
2008-04-16 15:00:00,18.38,18.4,18.38,18.4,36600.0,14.813,14.8292,14.813,14.8292,36600.0
2008-04-16 15:05:00,18.39,18.4,18.39,18.39,38700.0,14.8211,14.8292,14.8211,14.8211,38700.0
2008-04-16 15:10:00,18.4,18.42,18.39,18.41,46800.0,14.8292,14.8453,14.8211,14.8372,46800.0
2008-04-16 15:15:00,18.42,18.44,18.41,18.44,51600.0,14.8453,14.8614,14.8372,14.8614,51600.0
2008-04-16 15:20:00,18.44,18.46,18.43,18.46,41100.0,14.8614,14.8775,14.8533,14.8775,41100.0
2008-04-16 15:25:00,18.46,18.49,18.46,18.48,92700.0,14.8775,14.9017,14.8775,14.8936,92700.0
2008-04-16 15:30:00,18.48,18.48,18.46,18.46,103200.0,14.8936,14.8936,14.8775,14.8775,103200.0
2008-04-16 15:35:00,18.46,18.47,18.44,18.46,57000.0,14.8775,14.8856,14.8614,14.8775,57000.0
2008-04-16 15:40:00,18.46,18.5,18.45,18.5,73800.0,14.8775,14.9097,14.8694,14.9097,73800.0
2008-04-16 15:45:00,18.49,18.54,18.49,18.54,49800.0,14.9017,14.942,14.9017,14.942,49800.0
2008-04-16 15:50:00,18.54,18.56,18.54,18.55,147900.0,14.942,14.9581,14.942,14.95,147900.0
2008-04-16 15:55:00,18.55,18.55,18.53,18.53,88800.0,14.95,14.95,14.9339,14.9339,88800.0
2008-04-17 09:30:00,18.57,18.57,18.4,18.4,64200.0,14.9662,14.9662,14.8292,14.8292,64200.0
2008-04-17 09:35:00,18.41,18.49,18.39,18.41,49800.0,14.8372,14.9017,14.8211,14.8372,49800.0
2008-04-17 09:40:00,18.42,18.49,18.4,18.48,45000.0,14.8453,14.9017,14.8292,14.8936,45000.0
2008-04-17 09:45:00,18.48,18.51,18.48,18.5,31500.0,14.8936,14.9178,14.8936,14.9097,31500.0
2008-04-17 09:50:00,18.49,18.5,18.4,18.4,18900.0,14.9017,14.9097,14.8292,14.8292,18900.0
2008-04-17 09:55:00,18.4,18.4,18.34,18.4,23400.0,14.8292,14.8292,14.7808,14.8292,23400.0
2008-04-17 10:00:00,18.39,18.39,18.27,18.31,67200.0,14.8211,14.8211,14.7244,14.7566,67200.0
2008-04-17 10:05:00,18.31,18.34,18.3,18.33,23700.0,14.7566,14.7808,14.7486,14.7727,23700.0
2008-04-17 10:10:00,18.34,18.43,18.34,18.41,33000.0,14.7808,14.8533,14.7808,14.8372,33000.0
2008-04-17 10:15:00,18.41,18.43,18.39,18.42,30300.0,14.8372,14.8533,14.8211,14.8453,30300.0
2008-04-17 10:20:00,18.41,18.44,18.39,18.44,24900.0,14.8372,14.8614,14.8211,14.8614,24900.0
2008-04-17 10:25:00,18.43,18.44,18.39,18.4,19200.0,14.8533,14.8614,14.8211,14.8292,19200.0
2008-04-17 10:30:00,18.4,18.4,18.34,18.36,27900.0,14.8292,14.8292,14.7808,14.7969,27900.0
2008-04-17 10:35:00,18.35,18.4,18.34,18.4,29100.0,14.7889,14.8292,14.7808,14.8292,29100.0
2008-04-17 10:40:00,18.4,18.4,18.34,18.35,34800.0,14.8292,14.8292,14.7808,14.7889,34800.0
2008-04-17 10:45:00,18.34,18.36,18.33,18.34,19800.0,14.7808,14.7969,14.7727,14.7808,19800.0
2008-04-17 10:50:00,18.34,18.35,18.3,18.32,31500.0,14.7808,14.7889,14.7486,14.7647,31500.0
2008-04-17 10:55:00,18.32,18.32,18.29,18.3,31800.0,14.7647,14.7647,14.7405,14.7486,31800.0
2008-04-17 11:00:00,18.3,18.32,18.24,18.26,33000.0,14.7486,14.7647,14.7002,14.7163,33000.0
2008-04-17 11:05:00,18.26,18.27,18.25,18.26,30300.0,14.7163,14.7244,14.7083,14.7163,30300.0
2008-04-17 11:10:00,18.26,18.28,18.26,18.27,26100.0,14.7163,14.7324,14.7163,14.7244,26100.0
2008-04-17 11:15:00,18.27,18.29,18.26,18.28,15600.0,14.7244,14.7405,14.7163,14.7324,15600.0
2008-04-17 11:20:00,18.28,18.28,18.26,18.27,20700.0,14.7324,14.7324,14.7163,14.7244,20700.0
2008-04-17 11:25:00,18.26,18.27,18.23,18.24,65700.0,14.7163,14.7244,14.6921,14.7002,65700.0
2008-04-17 11:30:00,18.24,18.27,18.24,18.26,11400.0,14.7002,14.7244,14.7002,14.7163,11400.0
2008-04-17 11:35:00,18.26,18.27,18.24,18.27,24300.0,14.7163,14.7244,14.7002,14.7244,24300.0
2008-04-17 11:40:00,18.26,18.27,18.24,18.26,30300.0,14.7163,14.7244,14.7002,14.7163,30300.0
2008-04-17 11:45:00,18.27,18.29,18.26,18.29,13500.0,14.7244,14.7405,14.7163,14.7405,13500.0
2008-04-17 11:50:00,18.29,18.29,18.27,18.29,18300.0,14.7405,14.7405,14.7244,14.7405,18300.0
2008-04-17 11:55:00,18.29,18.29,18.25,18.27,18600.0,14.7405,14.7405,14.7083,14.7244,18600.0
2008-04-17 12:00:00,18.28,18.28,18.26,18.27,21600.0,14.7324,14.7324,14.7163,14.7244,21600.0
2008-04-17 12:05:00,18.27,18.28,18.27,18.28,15600.0,14.7244,14.7324,14.7244,14.7324,15600.0
2008-04-17 12:10:00,18.29,18.29,18.27,18.28,15900.0,14.7405,14.7405,14.7244,14.7324,15900.0
2008-04-17 12:15:00,18.28,18.28,18.23,18.23,42000.0,14.7324,14.7324,14.6921,14.6921,42000.0
2008-04-17 12:20:00,18.23,18.24,18.21,18.21,16800.0,14.6921,14.7002,14.676,14.676,16800.0
2008-04-17 12:25:00,18.21,18.23,18.2,18.22,31200.0,14.676,14.6921,14.668,14.6841,31200.0
2008-04-17 12:30:00,18.21,18.22,18.18,18.18,44100.0,14.676,14.6841,14.6518,14.6518,44100.0
2008-04-17 12:35:00,18.18,18.21,18.17,18.19,23700.0,14.6518,14.676,14.6438,14.6599,23700.0
2008-04-17 12:40:00,18.19,18.2,18.19,18.19,40200.0,14.6599,14.668,14.6599,14.6599,40200.0
2008-04-17 12:45:00,18.19,18.19,18.15,18.17,52800.0,14.6599,14.6599,14.6277,14.6438,52800.0
2008-04-17 12:50:00,18.17,18.17,18.15,18.16,27600.0,14.6438,14.6438,14.6277,14.6357,27600.0
2008-04-17 12:55:00,18.16,18.18,18.14,18.14,109800.0,14.6357,14.6518,14.6196,14.6196,109800.0
2008-04-17 13:00:00,18.14,18.15,18.14,18.15,28500.0,14.6196,14.6277,14.6196,14.6277,28500.0
2008-04-17 13:05:00,18.15,18.17,18.14,18.17,11700.0,14.6277,14.6438,14.6196,14.6438,11700.0
2008-04-17 13:10:00,18.17,18.18,18.16,18.17,26400.0,14.6438,14.6518,14.6357,14.6438,26400.0
2008-04-17 13:15:00,18.17,18.18,18.17,18.18,16200.0,14.6438,14.6518,14.6438,14.6518,16200.0
2008-04-17 13:20:00,18.17,18.17,18.14,18.15,71100.0,14.6438,14.6438,14.6196,14.6277,71100.0
2008-04-17 13:25:00,18.16,18.17,18.13,18.17,42300.0,14.6357,14.6438,14.6115,14.6438,42300.0
2008-04-17 13:30:00,18.16,18.18,18.15,18.17,25500.0,14.6357,14.6518,14.6277,14.6438,25500.0
2008-04-17 13:35:00,18.18,18.2,18.17,18.2,25500.0,14.6518,14.668,14.6438,14.668,25500.0
2008-04-17 13:40:00,18.2,18.2,18.19,18.2,30300.0,14.668,14.668,14.6599,14.668,30300.0
2008-04-17 13:45:00,18.2,18.21,18.2,18.2,12600.0,14.668,14.676,14.668,14.668,12600.0
2008-04-17 13:50:00,18.21,18.21,18.17,18.19,30600.0,14.676,14.676,14.6438,14.6599,30600.0
2008-04-17 13:55:00,18.2,18.2,18.19,18.2,7200.0,14.668,14.668,14.6599,14.668,7200.0
2008-04-17 14:00:00,18.2,18.21,18.19,18.2,18900.0,14.668,14.676,14.6599,14.668,18900.0
2008-04-17 14:05:00,18.21,18.21,18.19,18.19,32100.0,14.676,14.676,14.6599,14.6599,32100.0
2008-04-17 14:10:00,18.19,18.19,18.15,18.18,36900.0,14.6599,14.6599,14.6277,14.6518,36900.0
2008-04-17 14:15:00,18.18,18.19,18.17,18.18,26400.0,14.6518,14.6599,14.6438,14.6518,26400.0
2008-04-17 14:20:00,18.18,18.2,18.16,18.19,30600.0,14.6518,14.668,14.6357,14.6599,30600.0
2008-04-17 14:25:00,18.2,18.22,18.19,18.2,30000.0,14.668,14.6841,14.6599,14.668,30000.0
2008-04-17 14:30:00,18.2,18.23,18.2,18.22,38400.0,14.668,14.6921,14.668,14.6841,38400.0
2008-04-17 14:35:00,18.23,18.23,18.18,18.21,108300.0,14.6921,14.6921,14.6518,14.676,108300.0
2008-04-17 14:40:00,18.21,18.21,18.19,18.2,46500.0,14.676,14.676,14.6599,14.668,46500.0
2008-04-17 14:45:00,18.2,18.2,18.17,18.17,38100.0,14.668,14.668,14.6438,14.6438,38100.0
2008-04-17 14:50:00,18.17,18.17,18.15,18.15,24900.0,14.6438,14.6438,14.6277,14.6277,24900.0
2008-04-17 14:55:00,18.15,18.16,18.13,18.15,47400.0,14.6277,14.6357,14.6115,14.6277,47400.0
2008-04-17 15:00:00,18.15,18.17,18.15,18.15,42000.0,14.6277,14.6438,14.6277,14.6277,42000.0
2008-04-17 15:05:00,18.15,18.18,18.15,18.18,37500.0,14.6277,14.6518,14.6277,14.6518,37500.0
2008-04-17 15:10:00,18.18,18.2,18.17,18.19,44100.0,14.6518,14.668,14.6438,14.6599,44100.0
2008-04-17 15:15:00,18.19,18.19,18.18,18.18,37500.0,14.6599,14.6599,14.6518,14.6518,37500.0
2008-04-17 15:20:00,18.18,18.18,18.14,18.16,55800.0,14.6518,14.6518,14.6196,14.6357,55800.0
2008-04-17 15:25:00,18.16,18.17,18.15,18.15,67800.0,14.6357,14.6438,14.6277,14.6277,67800.0
2008-04-17 15:30:00,18.15,18.18,18.15,18.18,91500.0,14.6277,14.6518,14.6277,14.6518,91500.0
2008-04-17 15:35:00,18.18,18.21,18.18,18.21,62700.0,14.6518,14.676,14.6518,14.676,62700.0
2008-04-17 15:40:00,18.21,18.21,18.18,18.18,97800.0,14.676,14.676,14.6518,14.6518,97800.0
2008-04-17 15:45:00,18.18,18.2,18.17,18.2,102900.0,14.6518,14.668,14.6438,14.668,102900.0
2008-04-17 15:50:00,18.2,18.25,18.19,18.23,87000.0,14.668,14.7083,14.6599,14.6921,87000.0
2008-04-17 15:55:00,18.23,18.24,18.18,18.19,77100.0,14.6921,14.7002,14.6518,14.6599,77100.0
2008-04-18 09:30:00,18.36,18.55,18.36,18.55,185100.0,14.7969,14.95,14.7969,14.95,185100.0
2008-04-18 09:35:00,18.54,18.57,18.53,18.55,33300.0,14.942,14.9662,14.9339,14.95,33300.0
2008-04-18 09:40:00,18.55,18.63,18.55,18.58,26400.0,14.95,15.0145,14.95,14.9742,26400.0
2008-04-18 09:45:00,18.58,18.59,18.55,18.57,59100.0,14.9742,14.9823,14.95,14.9662,59100.0
2008-04-18 09:50:00,18.58,18.62,18.56,18.62,33000.0,14.9742,15.0065,14.9581,15.0065,33000.0
2008-04-18 09:55:00,18.61,18.65,18.6,18.62,62700.0,14.9984,15.0306,14.9903,15.0065,62700.0
2008-04-18 10:00:00,18.62,18.63,18.6,18.63,43200.0,15.0065,15.0145,14.9903,15.0145,43200.0
2008-04-18 10:05:00,18.62,18.69,18.6,18.68,70500.0,15.0065,15.0629,14.9903,15.0548,70500.0
2008-04-18 10:10:00,18.68,18.79,18.68,18.79,64200.0,15.0548,15.1435,15.0548,15.1435,64200.0
2008-04-18 10:15:00,18.78,18.79,18.74,18.76,46200.0,15.1354,15.1435,15.1032,15.1193,46200.0
2008-04-18 10:20:00,18.76,18.8,18.76,18.8,12000.0,15.1193,15.1515,15.1193,15.1515,12000.0
2008-04-18 10:25:00,18.79,18.8,18.71,18.73,42000.0,15.1435,15.1515,15.079,15.0951,42000.0
2008-04-18 10:30:00,18.72,18.74,18.7,18.74,50400.0,15.087,15.1032,15.0709,15.1032,50400.0
2008-04-18 10:35:00,18.74,18.83,18.74,18.82,45300.0,15.1032,15.1757,15.1032,15.1676,45300.0
2008-04-18 10:40:00,18.83,18.89,18.82,18.89,45600.0,15.1757,15.2241,15.1676,15.2241,45600.0
2008-04-18 10:45:00,18.89,18.89,18.83,18.83,53700.0,15.2241,15.2241,15.1757,15.1757,53700.0
2008-04-18 10:50:00,18.84,18.89,18.82,18.86,81000.0,15.1838,15.2241,15.1676,15.1999,81000.0
2008-04-18 10:55:00,18.86,18.87,18.83,18.84,32700.0,15.1999,15.2079,15.1757,15.1838,32700.0
2008-04-18 11:00:00,18.84,18.88,18.83,18.86,39600.0,15.1838,15.216,15.1757,15.1999,39600.0
2008-04-18 11:05:00,18.86,18.87,18.79,18.83,58200.0,15.1999,15.2079,15.1435,15.1757,58200.0
2008-04-18 11:10:00,18.82,18.83,18.74,18.74,24000.0,15.1676,15.1757,15.1032,15.1032,24000.0
2008-04-18 11:15:00,18.75,18.76,18.72,18.72,17100.0,15.1112,15.1193,15.087,15.087,17100.0
2008-04-18 11:20:00,18.72,18.73,18.7,18.72,18900.0,15.087,15.0951,15.0709,15.087,18900.0
2008-04-18 11:25:00,18.72,18.75,18.71,18.74,34800.0,15.087,15.1112,15.079,15.1032,34800.0
2008-04-18 11:30:00,18.74,18.75,18.71,18.71,34500.0,15.1032,15.1112,15.079,15.079,34500.0
2008-04-18 11:35:00,18.71,18.72,18.7,18.71,7800.0,15.079,15.087,15.0709,15.079,7800.0
2008-04-18 11:40:00,18.71,18.74,18.7,18.74,13200.0,15.079,15.1032,15.0709,15.1032,13200.0
2008-04-18 11:45:00,18.74,18.76,18.73,18.73,41400.0,15.1032,15.1193,15.0951,15.0951,41400.0
2008-04-18 11:50:00,18.73,18.74,18.72,18.74,16200.0,15.0951,15.1032,15.087,15.1032,16200.0
2008-04-18 11:55:00,18.74,18.74,18.69,18.69,25500.0,15.1032,15.1032,15.0629,15.0629,25500.0
2008-04-18 12:00:00,18.7,18.72,18.7,18.71,18600.0,15.0709,15.087,15.0709,15.079,18600.0
2008-04-18 12:05:00,18.71,18.73,18.71,18.72,36900.0,15.079,15.0951,15.079,15.087,36900.0
2008-04-18 12:10:00,18.72,18.73,18.69,18.69,50100.0,15.087,15.0951,15.0629,15.0629,50100.0
2008-04-18 12:15:00,18.69,18.73,18.69,18.71,34200.0,15.0629,15.0951,15.0629,15.079,34200.0
2008-04-18 12:20:00,18.7,18.73,18.7,18.73,15600.0,15.0709,15.0951,15.0709,15.0951,15600.0
2008-04-18 12:25:00,18.74,18.79,18.74,18.77,18900.0,15.1032,15.1435,15.1032,15.1273,18900.0
2008-04-18 12:30:00,18.77,18.78,18.75,18.76,11700.0,15.1273,15.1354,15.1112,15.1193,11700.0
2008-04-18 12:35:00,18.76,18.76,18.74,18.75,13200.0,15.1193,15.1193,15.1032,15.1112,13200.0
2008-04-18 12:40:00,18.74,18.76,18.74,18.75,6900.0,15.1032,15.1193,15.1032,15.1112,6900.0
2008-04-18 12:45:00,18.76,18.76,18.75,18.76,16500.0,15.1193,15.1193,15.1112,15.1193,16500.0
2008-04-18 12:50:00,18.75,18.77,18.74,18.76,16500.0,15.1112,15.1273,15.1032,15.1193,16500.0
2008-04-18 12:55:00,18.76,18.76,18.74,18.75,12300.0,15.1193,15.1193,15.1032,15.1112,12300.0
2008-04-18 13:00:00,18.74,18.75,18.74,18.74,12900.0,15.1032,15.1112,15.1032,15.1032,12900.0
2008-04-18 13:05:00,18.74,18.76,18.72,18.76,24300.0,15.1032,15.1193,15.087,15.1193,24300.0
2008-04-18 13:10:00,18.76,18.76,18.72,18.73,25200.0,15.1193,15.1193,15.087,15.0951,25200.0
2008-04-18 13:15:00,18.73,18.74,18.73,18.74,9000.0,15.0951,15.1032,15.0951,15.1032,9000.0
2008-04-18 13:20:00,18.74,18.75,18.73,18.75,20700.0,15.1032,15.1112,15.0951,15.1112,20700.0
2008-04-18 13:25:00,18.75,18.77,18.75,18.76,27600.0,15.1112,15.1273,15.1112,15.1193,27600.0
2008-04-18 13:30:00,18.77,18.78,18.76,18.77,14100.0,15.1273,15.1354,15.1193,15.1273,14100.0
2008-04-18 13:35:00,18.77,18.78,18.73,18.73,13800.0,15.1273,15.1354,15.0951,15.0951,13800.0
2008-04-18 13:40:00,18.73,18.73,18.71,18.71,17400.0,15.0951,15.0951,15.079,15.079,17400.0
2008-04-18 13:45:00,18.71,18.73,18.71,18.73,20700.0,15.079,15.0951,15.079,15.0951,20700.0
2008-04-18 13:50:00,18.73,18.73,18.72,18.72,18300.0,15.0951,15.0951,15.087,15.087,18300.0
2008-04-18 13:55:00,18.71,18.73,18.7,18.72,22500.0,15.079,15.0951,15.0709,15.087,22500.0
2008-04-18 14:00:00,18.72,18.72,18.7,18.7,92400.0,15.087,15.087,15.0709,15.0709,92400.0
2008-04-18 14:05:00,18.71,18.73,18.67,18.67,50700.0,15.079,15.0951,15.0468,15.0468,50700.0
2008-04-18 14:10:00,18.67,18.68,18.65,18.67,29100.0,15.0468,15.0548,15.0306,15.0468,29100.0
2008-04-18 14:15:00,18.68,18.7,18.67,18.7,12600.0,15.0548,15.0709,15.0468,15.0709,12600.0
2008-04-18 14:20:00,18.71,18.73,18.71,18.73,17400.0,15.079,15.0951,15.079,15.0951,17400.0
2008-04-18 14:25:00,18.72,18.72,18.64,18.64,24300.0,15.087,15.087,15.0226,15.0226,24300.0
2008-04-18 14:30:00,18.65,18.71,18.65,18.68,132300.0,15.0306,15.079,15.0306,15.0548,132300.0
2008-04-18 14:35:00,18.68,18.69,18.66,18.66,15000.0,15.0548,15.0629,15.0387,15.0387,15000.0
2008-04-18 14:40:00,18.66,18.72,18.66,18.68,35400.0,15.0387,15.087,15.0387,15.0548,35400.0
2008-04-18 14:45:00,18.69,18.7,18.68,18.68,14700.0,15.0629,15.0709,15.0548,15.0548,14700.0
2008-04-18 14:50:00,18.67,18.68,18.64,18.64,20400.0,15.0468,15.0548,15.0226,15.0226,20400.0
2008-04-18 14:55:00,18.64,18.64,18.62,18.64,33000.0,15.0226,15.0226,15.0065,15.0226,33000.0
2008-04-18 15:00:00,18.64,18.65,18.62,18.63,38400.0,15.0226,15.0306,15.0065,15.0145,38400.0
2008-04-18 15:05:00,18.63,18.66,18.63,18.66,21900.0,15.0145,15.0387,15.0145,15.0387,21900.0
2008-04-18 15:10:00,18.66,18.69,18.66,18.68,41100.0,15.0387,15.0629,15.0387,15.0548,41100.0
2008-04-18 15:15:00,18.68,18.68,18.63,18.63,25200.0,15.0548,15.0548,15.0145,15.0145,25200.0
2008-04-18 15:20:00,18.63,18.63,18.59,18.59,33900.0,15.0145,15.0145,14.9823,14.9823,33900.0
2008-04-18 15:25:00,18.59,18.59,18.58,18.58,38100.0,14.9823,14.9823,14.9742,14.9742,38100.0
2008-04-18 15:30:00,18.58,18.66,18.58,18.65,62100.0,14.9742,15.0387,14.9742,15.0306,62100.0
2008-04-18 15:35:00,18.66,18.66,18.65,18.65,41700.0,15.0387,15.0387,15.0306,15.0306,41700.0
2008-04-18 15:40:00,18.65,18.66,18.63,18.64,23400.0,15.0306,15.0387,15.0145,15.0226,23400.0
2008-04-18 15:45:00,18.64,18.67,18.63,18.67,54600.0,15.0226,15.0468,15.0145,15.0468,54600.0
2008-04-18 15:50:00,18.68,18.73,18.67,18.72,45900.0,15.0548,15.0951,15.0468,15.087,45900.0
2008-04-18 15:55:00,18.72,18.74,18.72,18.72,83700.0,15.087,15.1032,15.087,15.087,83700.0
2008-04-21 09:30:00,18.74,18.98,18.74,18.81,205800.0,15.1032,15.2966,15.1032,15.1596,205800.0
2008-04-21 09:35:00,18.8,18.86,18.75,18.82,48600.0,15.1515,15.1999,15.1112,15.1676,48600.0
2008-04-21 09:40:00,18.81,18.84,18.77,18.82,29400.0,15.1596,15.1838,15.1273,15.1676,29400.0
2008-04-21 09:45:00,18.82,18.84,18.8,18.8,185100.0,15.1676,15.1838,15.1515,15.1515,185100.0
2008-04-21 09:50:00,18.8,18.81,18.75,18.75,45000.0,15.1515,15.1596,15.1112,15.1112,45000.0
2008-04-21 09:55:00,18.74,18.75,18.65,18.67,65700.0,15.1032,15.1112,15.0306,15.0468,65700.0
2008-04-21 10:00:00,18.66,18.68,18.63,18.63,62100.0,15.0387,15.0548,15.0145,15.0145,62100.0
2008-04-21 10:05:00,18.62,18.64,18.62,18.64,41400.0,15.0065,15.0226,15.0065,15.0226,41400.0
2008-04-21 10:10:00,18.64,18.66,18.56,18.56,39300.0,15.0226,15.0387,14.9581,14.9581,39300.0
2008-04-21 10:15:00,18.56,18.56,18.47,18.53,198900.0,14.9581,14.9581,14.8856,14.9339,198900.0
2008-04-21 10:20:00,18.53,18.59,18.51,18.58,44400.0,14.9339,14.9823,14.9178,14.9742,44400.0
2008-04-21 10:25:00,18.58,18.59,18.53,18.53,25800.0,14.9742,14.9823,14.9339,14.9339,25800.0
2008-04-21 10:30:00,18.53,18.58,18.51,18.58,60900.0,14.9339,14.9742,14.9178,14.9742,60900.0
2008-04-21 10:35:00,18.59,18.62,18.54,18.57,72300.0,14.9823,15.0065,14.942,14.9662,72300.0
2008-04-21 10:40:00,18.58,18.6,18.56,18.56,23700.0,14.9742,14.9903,14.9581,14.9581,23700.0
2008-04-21 10:45:00,18.56,18.56,18.49,18.5,17100.0,14.9581,14.9581,14.9017,14.9097,17100.0
2008-04-21 10:50:00,18.49,18.56,18.46,18.46,40200.0,14.9017,14.9581,14.8775,14.8775,40200.0
2008-04-21 10:55:00,18.47,18.5,18.46,18.48,27000.0,14.8856,14.9097,14.8775,14.8936,27000.0
2008-04-21 11:00:00,18.48,18.48,18.44,18.44,53400.0,14.8936,14.8936,14.8614,14.8614,53400.0
2008-04-21 11:05:00,18.44,18.48,18.43,18.48,18000.0,14.8614,14.8936,14.8533,14.8936,18000.0
2008-04-21 11:10:00,18.48,18.51,18.47,18.51,20100.0,14.8936,14.9178,14.8856,14.9178,20100.0
2008-04-21 11:15:00,18.5,18.51,18.47,18.47,38400.0,14.9097,14.9178,14.8856,14.8856,38400.0
2008-04-21 11:20:00,18.47,18.5,18.47,18.49,13500.0,14.8856,14.9097,14.8856,14.9017,13500.0
2008-04-21 11:25:00,18.49,18.49,18.44,18.45,23100.0,14.9017,14.9017,14.8614,14.8694,23100.0
2008-04-21 11:30:00,18.45,18.48,18.45,18.48,16500.0,14.8694,14.8936,14.8694,14.8936,16500.0
2008-04-21 11:35:00,18.48,18.49,18.48,18.49,8700.0,14.8936,14.9017,14.8936,14.9017,8700.0
2008-04-21 11:40:00,18.49,18.49,18.47,18.48,8100.0,14.9017,14.9017,14.8856,14.8936,8100.0
2008-04-21 11:45:00,18.47,18.47,18.41,18.43,46200.0,14.8856,14.8856,14.8372,14.8533,46200.0
2008-04-21 11:50:00,18.43,18.46,18.43,18.46,11400.0,14.8533,14.8775,14.8533,14.8775,11400.0
2008-04-21 11:55:00,18.46,18.47,18.45,18.45,27000.0,14.8775,14.8856,14.8694,14.8694,27000.0
2008-04-21 12:00:00,18.46,18.48,18.45,18.48,8100.0,14.8775,14.8936,14.8694,14.8936,8100.0
2008-04-21 12:05:00,18.48,18.5,18.48,18.49,12600.0,14.8936,14.9097,14.8936,14.9017,12600.0
2008-04-21 12:10:00,18.48,18.49,18.47,18.49,5400.0,14.8936,14.9017,14.8856,14.9017,5400.0
2008-04-21 12:15:00,18.48,18.5,18.48,18.5,55200.0,14.8936,14.9097,14.8936,14.9097,55200.0
2008-04-21 12:20:00,18.5,18.52,18.5,18.52,8700.0,14.9097,14.9259,14.9097,14.9259,8700.0
2008-04-21 12:25:00,18.51,18.51,18.5,18.51,10200.0,14.9178,14.9178,14.9097,14.9178,10200.0
2008-04-21 12:30:00,18.51,18.52,18.5,18.5,21600.0,14.9178,14.9259,14.9097,14.9097,21600.0
2008-04-21 12:35:00,18.5,18.51,18.48,18.51,26100.0,14.9097,14.9178,14.8936,14.9178,26100.0
2008-04-21 12:40:00,18.5,18.53,18.5,18.53,15600.0,14.9097,14.9339,14.9097,14.9339,15600.0
2008-04-21 12:45:00,18.52,18.53,18.52,18.52,8400.0,14.9259,14.9339,14.9259,14.9259,8400.0
2008-04-21 12:50:00,18.52,18.52,18.51,18.52,7800.0,14.9259,14.9259,14.9178,14.9259,7800.0
2008-04-21 12:55:00,18.52,18.52,18.5,18.51,15600.0,14.9259,14.9259,14.9097,14.9178,15600.0
2008-04-21 13:00:00,18.52,18.54,18.51,18.54,44400.0,14.9259,14.942,14.9178,14.942,44400.0
2008-04-21 13:05:00,18.55,18.57,18.54,18.57,33900.0,14.95,14.9662,14.942,14.9662,33900.0
2008-04-21 13:10:00,18.57,18.57,18.56,18.56,33300.0,14.9662,14.9662,14.9581,14.9581,33300.0
2008-04-21 13:15:00,18.57,18.58,18.56,18.57,8100.0,14.9662,14.9742,14.9581,14.9662,8100.0
2008-04-21 13:20:00,18.58,18.58,18.56,18.57,8100.0,14.9742,14.9742,14.9581,14.9662,8100.0
2008-04-21 13:25:00,18.57,18.57,18.56,18.57,14400.0,14.9662,14.9662,14.9581,14.9662,14400.0
2008-04-21 13:30:00,18.57,18.58,18.56,18.56,10200.0,14.9662,14.9742,14.9581,14.9581,10200.0
2008-04-21 13:35:00,18.56,18.57,18.55,18.57,11400.0,14.9581,14.9662,14.95,14.9662,11400.0
2008-04-21 13:40:00,18.57,18.57,18.49,18.49,70800.0,14.9662,14.9662,14.9017,14.9017,70800.0
2008-04-21 13:45:00,18.49,18.51,18.49,18.51,17100.0,14.9017,14.9178,14.9017,14.9178,17100.0
2008-04-21 13:50:00,18.5,18.51,18.5,18.5,7500.0,14.9097,14.9178,14.9097,14.9097,7500.0
2008-04-21 13:55:00,18.51,18.51,18.5,18.51,8700.0,14.9178,14.9178,14.9097,14.9178,8700.0
2008-04-21 14:00:00,18.51,18.52,18.48,18.5,36900.0,14.9178,14.9259,14.8936,14.9097,36900.0
2008-04-21 14:05:00,18.49,18.5,18.49,18.49,9900.0,14.9017,14.9097,14.9017,14.9017,9900.0
2008-04-21 14:10:00,18.49,18.5,18.48,18.49,16800.0,14.9017,14.9097,14.8936,14.9017,16800.0
2008-04-21 14:15:00,18.5,18.51,18.49,18.51,17400.0,14.9097,14.9178,14.9017,14.9178,17400.0
2008-04-21 14:20:00,18.51,18.51,18.48,18.48,19800.0,14.9178,14.9178,14.8936,14.8936,19800.0
2008-04-21 14:25:00,18.48,18.54,18.48,18.54,125700.0,14.8936,14.942,14.8936,14.942,125700.0
2008-04-21 14:30:00,18.53,18.59,18.53,18.58,20400.0,14.9339,14.9823,14.9339,14.9742,20400.0
2008-04-21 14:35:00,18.58,18.63,18.58,18.62,37800.0,14.9742,15.0145,14.9742,15.0065,37800.0
2008-04-21 14:40:00,18.61,18.62,18.57,18.57,25500.0,14.9984,15.0065,14.9662,14.9662,25500.0
2008-04-21 14:45:00,18.58,18.63,18.58,18.62,36600.0,14.9742,15.0145,14.9742,15.0065,36600.0
2008-04-21 14:50:00,18.62,18.65,18.62,18.65,27900.0,15.0065,15.0306,15.0065,15.0306,27900.0
2008-04-21 14:55:00,18.64,18.66,18.63,18.65,36600.0,15.0226,15.0387,15.0145,15.0306,36600.0
2008-04-21 15:00:00,18.64,18.7,18.64,18.69,82800.0,15.0226,15.0709,15.0226,15.0629,82800.0
2008-04-21 15:05:00,18.69,18.7,18.68,18.7,52800.0,15.0629,15.0709,15.0548,15.0709,52800.0
2008-04-21 15:10:00,18.7,18.71,18.69,18.71,42000.0,15.0709,15.079,15.0629,15.079,42000.0
2008-04-21 15:15:00,18.71,18.74,18.7,18.72,96000.0,15.079,15.1032,15.0709,15.087,96000.0
2008-04-21 15:20:00,18.72,18.72,18.7,18.71,34200.0,15.087,15.087,15.0709,15.079,34200.0
2008-04-21 15:25:00,18.7,18.71,18.67,18.67,30600.0,15.0709,15.079,15.0468,15.0468,30600.0
2008-04-21 15:30:00,18.67,18.67,18.65,18.66,28500.0,15.0468,15.0468,15.0306,15.0387,28500.0
2008-04-21 15:35:00,18.66,18.67,18.64,18.66,77100.0,15.0387,15.0468,15.0226,15.0387,77100.0
2008-04-21 15:40:00,18.66,18.68,18.66,18.68,46200.0,15.0387,15.0548,15.0387,15.0548,46200.0
2008-04-21 15:45:00,18.69,18.71,18.68,18.69,69900.0,15.0629,15.079,15.0548,15.0629,69900.0
2008-04-21 15:50:00,18.69,18.71,18.67,18.71,113400.0,15.0629,15.079,15.0468,15.079,113400.0
2008-04-21 15:55:00,18.71,18.75,18.71,18.71,82200.0,15.079,15.1112,15.079,15.079,82200.0
2008-04-22 09:30:00,19.76,19.76,18.97,18.99,142800.0,15.9252,15.9252,15.2885,15.3047,142800.0
2008-04-22 09:35:00,18.99,19.1,18.8,19.09,150000.0,15.3047,15.3933,15.1515,15.3852,150000.0
2008-04-22 09:40:00,19.08,19.2,19.04,19.15,189300.0,15.3772,15.4739,15.3449,15.4336,189300.0
2008-04-22 09:45:00,19.14,19.43,19.12,19.24,455700.0,15.4255,15.6593,15.4094,15.5061,455700.0
2008-04-22 09:50:00,19.24,19.25,18.94,18.99,366900.0,15.5061,15.5142,15.2644,15.3047,366900.0
2008-04-22 09:55:00,18.98,19.03,18.97,19.0,300600.0,15.2966,15.3369,15.2885,15.3127,300600.0
2008-04-22 10:00:00,18.99,19.08,18.99,19.07,147600.0,15.3047,15.3772,15.3047,15.3691,147600.0
2008-04-22 10:05:00,19.07,19.17,19.07,19.14,69900.0,15.3691,15.4497,15.3691,15.4255,69900.0
2008-04-22 10:10:00,19.13,19.26,19.12,19.24,140100.0,15.4175,15.5223,15.4094,15.5061,140100.0
2008-04-22 10:15:00,19.24,19.25,19.13,19.16,269700.0,15.5061,15.5142,15.4175,15.4417,269700.0
2008-04-22 10:20:00,19.16,19.16,19.06,19.06,84900.0,15.4417,15.4417,15.3611,15.3611,84900.0
2008-04-22 10:25:00,19.06,19.07,19.0,19.0,49500.0,15.3611,15.3691,15.3127,15.3127,49500.0
2008-04-22 10:30:00,19.0,19.02,18.98,18.98,39300.0,15.3127,15.3288,15.2966,15.2966,39300.0
2008-04-22 10:35:00,18.97,18.97,18.93,18.93,56700.0,15.2885,15.2885,15.2563,15.2563,56700.0
2008-04-22 10:40:00,18.93,18.97,18.93,18.97,63000.0,15.2563,15.2885,15.2563,15.2885,63000.0
2008-04-22 10:45:00,18.96,19.0,18.96,18.99,69300.0,15.2805,15.3127,15.2805,15.3047,69300.0
2008-04-22 10:50:00,18.99,19.02,18.98,19.02,78900.0,15.3047,15.3288,15.2966,15.3288,78900.0
2008-04-22 10:55:00,19.01,19.07,19.01,19.07,32400.0,15.3208,15.3691,15.3208,15.3691,32400.0
2008-04-22 11:00:00,19.07,19.15,19.07,19.09,86400.0,15.3691,15.4336,15.3691,15.3852,86400.0
2008-04-22 11:05:00,19.08,19.09,19.07,19.08,71100.0,15.3772,15.3852,15.3691,15.3772,71100.0
2008-04-22 11:10:00,19.07,19.09,19.07,19.08,75000.0,15.3691,15.3852,15.3691,15.3772,75000.0
2008-04-22 11:15:00,19.08,19.09,19.0,19.0,49500.0,15.3772,15.3852,15.3127,15.3127,49500.0
2008-04-22 11:20:00,19.0,19.01,18.97,18.97,57300.0,15.3127,15.3208,15.2885,15.2885,57300.0
2008-04-22 11:25:00,18.97,18.98,18.95,18.97,52800.0,15.2885,15.2966,15.2724,15.2885,52800.0
2008-04-22 11:30:00,18.97,18.98,18.96,18.96,35700.0,15.2885,15.2966,15.2805,15.2805,35700.0
2008-04-22 11:35:00,18.96,18.96,18.9,18.92,76800.0,15.2805,15.2805,15.2321,15.2482,76800.0
2008-04-22 11:40:00,18.92,18.93,18.9,18.92,43800.0,15.2482,15.2563,15.2321,15.2482,43800.0
2008-04-22 11:45:00,18.91,18.92,18.8,18.81,68700.0,15.2402,15.2482,15.1515,15.1596,68700.0
2008-04-22 11:50:00,18.81,18.82,18.69,18.7,102300.0,15.1596,15.1676,15.0629,15.0709,102300.0
2008-04-22 11:55:00,18.69,18.7,18.63,18.66,98700.0,15.0629,15.0709,15.0145,15.0387,98700.0
2008-04-22 12:00:00,18.65,18.68,18.62,18.63,99900.0,15.0306,15.0548,15.0065,15.0145,99900.0
2008-04-22 12:05:00,18.62,18.64,18.57,18.63,68100.0,15.0065,15.0226,14.9662,15.0145,68100.0
2008-04-22 12:10:00,18.63,18.63,18.59,18.61,44100.0,15.0145,15.0145,14.9823,14.9984,44100.0
2008-04-22 12:15:00,18.6,18.63,18.6,18.63,45000.0,14.9903,15.0145,14.9903,15.0145,45000.0
2008-04-22 12:20:00,18.63,18.65,18.62,18.64,40200.0,15.0145,15.0306,15.0065,15.0226,40200.0
2008-04-22 12:25:00,18.63,18.63,18.59,18.59,18300.0,15.0145,15.0145,14.9823,14.9823,18300.0
2008-04-22 12:30:00,18.58,18.62,18.58,18.59,26100.0,14.9742,15.0065,14.9742,14.9823,26100.0
2008-04-22 12:35:00,18.6,18.6,18.59,18.59,15000.0,14.9903,14.9903,14.9823,14.9823,15000.0
2008-04-22 12:40:00,18.59,18.61,18.59,18.59,13500.0,14.9823,14.9984,14.9823,14.9823,13500.0
2008-04-22 12:45:00,18.59,18.59,18.5,18.54,25800.0,14.9823,14.9823,14.9097,14.942,25800.0
2008-04-22 12:50:00,18.54,18.54,18.49,18.51,23700.0,14.942,14.942,14.9017,14.9178,23700.0
2008-04-22 12:55:00,18.51,18.53,18.51,18.52,9300.0,14.9178,14.9339,14.9178,14.9259,9300.0
2008-04-22 13:00:00,18.52,18.57,18.52,18.57,22500.0,14.9259,14.9662,14.9259,14.9662,22500.0
2008-04-22 13:05:00,18.57,18.58,18.56,18.58,12000.0,14.9662,14.9742,14.9581,14.9742,12000.0
2008-04-22 13:10:00,18.59,18.61,18.59,18.6,18000.0,14.9823,14.9984,14.9823,14.9903,18000.0
2008-04-22 13:15:00,18.6,18.61,18.58,18.58,13800.0,14.9903,14.9984,14.9742,14.9742,13800.0
2008-04-22 13:20:00,18.58,18.62,18.58,18.61,18600.0,14.9742,15.0065,14.9742,14.9984,18600.0
2008-04-22 13:25:00,18.61,18.62,18.61,18.62,12000.0,14.9984,15.0065,14.9984,15.0065,12000.0
2008-04-22 13:30:00,18.61,18.61,18.6,18.61,11700.0,14.9984,14.9984,14.9903,14.9984,11700.0
2008-04-22 13:35:00,18.61,18.62,18.61,18.61,7500.0,14.9984,15.0065,14.9984,14.9984,7500.0
2008-04-22 13:40:00,18.61,18.62,18.57,18.59,22800.0,14.9984,15.0065,14.9662,14.9823,22800.0
2008-04-22 13:45:00,18.59,18.6,18.58,18.59,15300.0,14.9823,14.9903,14.9742,14.9823,15300.0
2008-04-22 13:50:00,18.59,18.59,18.55,18.58,21000.0,14.9823,14.9823,14.95,14.9742,21000.0
2008-04-22 13:55:00,18.57,18.58,18.57,18.57,9900.0,14.9662,14.9742,14.9662,14.9662,9900.0
2008-04-22 14:00:00,18.57,18.57,18.53,18.54,35100.0,14.9662,14.9662,14.9339,14.942,35100.0
2008-04-22 14:05:00,18.54,18.57,18.53,18.57,45600.0,14.942,14.9662,14.9339,14.9662,45600.0
2008-04-22 14:10:00,18.57,18.58,18.55,18.57,55500.0,14.9662,14.9742,14.95,14.9662,55500.0
2008-04-22 14:15:00,18.57,18.58,18.54,18.55,29100.0,14.9662,14.9742,14.942,14.95,29100.0
2008-04-22 14:20:00,18.55,18.58,18.55,18.58,33000.0,14.95,14.9742,14.95,14.9742,33000.0
2008-04-22 14:25:00,18.58,18.58,18.56,18.57,39000.0,14.9742,14.9742,14.9581,14.9662,39000.0
2008-04-22 14:30:00,18.57,18.58,18.55,18.56,74700.0,14.9662,14.9742,14.95,14.9581,74700.0
2008-04-22 14:35:00,18.56,18.58,18.54,18.55,60900.0,14.9581,14.9742,14.942,14.95,60900.0
2008-04-22 14:40:00,18.55,18.55,18.5,18.5,28200.0,14.95,14.95,14.9097,14.9097,28200.0
2008-04-22 14:45:00,18.5,18.5,18.48,18.49,30000.0,14.9097,14.9097,14.8936,14.9017,30000.0
2008-04-22 14:50:00,18.48,18.49,18.44,18.47,54600.0,14.8936,14.9017,14.8614,14.8856,54600.0
2008-04-22 14:55:00,18.47,18.51,18.47,18.51,53400.0,14.8856,14.9178,14.8856,14.9178,53400.0
2008-04-22 15:00:00,18.51,18.59,18.51,18.59,70200.0,14.9178,14.9823,14.9178,14.9823,70200.0
2008-04-22 15:05:00,18.59,18.67,18.58,18.67,91200.0,14.9823,15.0468,14.9742,15.0468,91200.0
2008-04-22 15:10:00,18.66,18.67,18.6,18.61,84900.0,15.0387,15.0468,14.9903,14.9984,84900.0
2008-04-22 15:15:00,18.61,18.62,18.6,18.62,43500.0,14.9984,15.0065,14.9903,15.0065,43500.0
2008-04-22 15:20:00,18.62,18.64,18.61,18.62,52500.0,15.0065,15.0226,14.9984,15.0065,52500.0
2008-04-22 15:25:00,18.62,18.63,18.59,18.63,56700.0,15.0065,15.0145,14.9823,15.0145,56700.0
2008-04-22 15:30:00,18.63,18.66,18.61,18.62,74700.0,15.0145,15.0387,14.9984,15.0065,74700.0
2008-04-22 15:35:00,18.61,18.62,18.59,18.61,37500.0,14.9984,15.0065,14.9823,14.9984,37500.0
2008-04-22 15:40:00,18.61,18.65,18.61,18.64,45900.0,14.9984,15.0306,14.9984,15.0226,45900.0
2008-04-22 15:45:00,18.64,18.67,18.64,18.66,104400.0,15.0226,15.0468,15.0226,15.0387,104400.0
2008-04-22 15:50:00,18.66,18.68,18.65,18.65,80400.0,15.0387,15.0548,15.0306,15.0306,80400.0
2008-04-22 15:55:00,18.65,18.67,18.64,18.67,136500.0,15.0306,15.0468,15.0226,15.0468,136500.0
2008-04-23 09:30:00,18.8,18.8,18.64,18.65,59700.0,15.1515,15.1515,15.0226,15.0306,59700.0
2008-04-23 09:35:00,18.65,18.65,18.39,18.45,74400.0,15.0306,15.0306,14.8211,14.8694,74400.0
2008-04-23 09:40:00,18.45,18.46,18.39,18.4,179400.0,14.8694,14.8775,14.8211,14.8292,179400.0
2008-04-23 09:45:00,18.4,18.4,18.27,18.3,85800.0,14.8292,14.8292,14.7244,14.7486,85800.0
2008-04-23 09:50:00,18.29,18.35,18.27,18.34,66300.0,14.7405,14.7889,14.7244,14.7808,66300.0
2008-04-23 09:55:00,18.34,18.35,18.29,18.3,62700.0,14.7808,14.7889,14.7405,14.7486,62700.0
2008-04-23 10:00:00,18.3,18.33,18.27,18.32,83700.0,14.7486,14.7727,14.7244,14.7647,83700.0
2008-04-23 10:05:00,18.32,18.39,18.32,18.38,51600.0,14.7647,14.8211,14.7647,14.813,51600.0
2008-04-23 10:10:00,18.38,18.4,18.35,18.35,38700.0,14.813,14.8292,14.7889,14.7889,38700.0
2008-04-23 10:15:00,18.35,18.41,18.35,18.4,24300.0,14.7889,14.8372,14.7889,14.8292,24300.0
2008-04-23 10:20:00,18.41,18.42,18.38,18.39,38700.0,14.8372,14.8453,14.813,14.8211,38700.0
2008-04-23 10:25:00,18.39,18.42,18.38,18.42,38700.0,14.8211,14.8453,14.813,14.8453,38700.0
2008-04-23 10:30:00,18.42,18.44,18.36,18.37,54300.0,14.8453,14.8614,14.7969,14.805,54300.0
2008-04-23 10:35:00,18.37,18.45,18.37,18.41,93300.0,14.805,14.8694,14.805,14.8372,93300.0
2008-04-23 10:40:00,18.41,18.44,18.39,18.39,56400.0,14.8372,14.8614,14.8211,14.8211,56400.0
2008-04-23 10:45:00,18.4,18.44,18.39,18.44,22800.0,14.8292,14.8614,14.8211,14.8614,22800.0
2008-04-23 10:50:00,18.44,18.54,18.43,18.49,35400.0,14.8614,14.942,14.8533,14.9017,35400.0
2008-04-23 10:55:00,18.5,18.53,18.5,18.5,15000.0,14.9097,14.9339,14.9097,14.9097,15000.0
2008-04-23 11:00:00,18.5,18.5,18.46,18.46,21600.0,14.9097,14.9097,14.8775,14.8775,21600.0
2008-04-23 11:05:00,18.46,18.47,18.45,18.45,19800.0,14.8775,14.8856,14.8694,14.8694,19800.0
2008-04-23 11:10:00,18.45,18.45,18.43,18.44,12900.0,14.8694,14.8694,14.8533,14.8614,12900.0
2008-04-23 11:15:00,18.43,18.43,18.35,18.35,32100.0,14.8533,14.8533,14.7889,14.7889,32100.0
2008-04-23 11:20:00,18.35,18.4,18.35,18.39,17100.0,14.7889,14.8292,14.7889,14.8211,17100.0
2008-04-23 11:25:00,18.39,18.39,18.35,18.38,17400.0,14.8211,14.8211,14.7889,14.813,17400.0
2008-04-23 11:30:00,18.39,18.4,18.33,18.33,39600.0,14.8211,14.8292,14.7727,14.7727,39600.0
2008-04-23 11:35:00,18.34,18.35,18.33,18.34,13800.0,14.7808,14.7889,14.7727,14.7808,13800.0
2008-04-23 11:40:00,18.35,18.36,18.34,18.35,19200.0,14.7889,14.7969,14.7808,14.7889,19200.0
2008-04-23 11:45:00,18.35,18.36,18.34,18.35,11100.0,14.7889,14.7969,14.7808,14.7889,11100.0
2008-04-23 11:50:00,18.34,18.35,18.34,18.35,12000.0,14.7808,14.7889,14.7808,14.7889,12000.0
2008-04-23 11:55:00,18.34,18.34,18.33,18.34,33900.0,14.7808,14.7808,14.7727,14.7808,33900.0
2008-04-23 12:00:00,18.34,18.34,18.29,18.3,51300.0,14.7808,14.7808,14.7405,14.7486,51300.0
2008-04-23 12:05:00,18.29,18.31,18.29,18.31,23100.0,14.7405,14.7566,14.7405,14.7566,23100.0
2008-04-23 12:10:00,18.3,18.31,18.3,18.3,18900.0,14.7486,14.7566,14.7486,14.7486,18900.0
2008-04-23 12:15:00,18.3,18.32,18.3,18.32,23100.0,14.7486,14.7647,14.7486,14.7647,23100.0
2008-04-23 12:20:00,18.31,18.31,18.3,18.3,27000.0,14.7566,14.7566,14.7486,14.7486,27000.0
2008-04-23 12:25:00,18.3,18.3,18.27,18.27,50700.0,14.7486,14.7486,14.7244,14.7244,50700.0
2008-04-23 12:30:00,18.27,18.28,18.23,18.25,66000.0,14.7244,14.7324,14.6921,14.7083,66000.0
2008-04-23 12:35:00,18.25,18.25,18.21,18.24,53100.0,14.7083,14.7083,14.676,14.7002,53100.0
2008-04-23 12:40:00,18.24,18.26,18.24,18.25,27300.0,14.7002,14.7163,14.7002,14.7083,27300.0
2008-04-23 12:45:00,18.25,18.26,18.25,18.26,14700.0,14.7083,14.7163,14.7083,14.7163,14700.0
2008-04-23 12:50:00,18.26,18.26,18.25,18.26,19200.0,14.7163,14.7163,14.7083,14.7163,19200.0
2008-04-23 12:55:00,18.25,18.26,18.25,18.26,16800.0,14.7083,14.7163,14.7083,14.7163,16800.0
2008-04-23 13:00:00,18.25,18.25,18.24,18.25,27900.0,14.7083,14.7083,14.7002,14.7083,27900.0
2008-04-23 13:05:00,18.25,18.26,18.25,18.26,17700.0,14.7083,14.7163,14.7083,14.7163,17700.0
2008-04-23 13:10:00,18.25,18.27,18.25,18.27,13500.0,14.7083,14.7244,14.7083,14.7244,13500.0
2008-04-23 13:15:00,18.26,18.27,18.25,18.25,15900.0,14.7163,14.7244,14.7083,14.7083,15900.0
2008-04-23 13:20:00,18.25,18.27,18.25,18.27,12300.0,14.7083,14.7244,14.7083,14.7244,12300.0
2008-04-23 13:25:00,18.27,18.27,18.25,18.26,21900.0,14.7244,14.7244,14.7083,14.7163,21900.0
2008-04-23 13:30:00,18.26,18.27,18.25,18.27,30000.0,14.7163,14.7244,14.7083,14.7244,30000.0
2008-04-23 13:35:00,18.27,18.29,18.26,18.27,24000.0,14.7244,14.7405,14.7163,14.7244,24000.0
2008-04-23 13:40:00,18.28,18.28,18.26,18.27,20400.0,14.7324,14.7324,14.7163,14.7244,20400.0
2008-04-23 13:45:00,18.26,18.3,18.26,18.3,25200.0,14.7163,14.7486,14.7163,14.7486,25200.0
2008-04-23 13:50:00,18.31,18.32,18.29,18.3,18900.0,14.7566,14.7647,14.7405,14.7486,18900.0
2008-04-23 13:55:00,18.29,18.3,18.28,18.3,16200.0,14.7405,14.7486,14.7324,14.7486,16200.0
2008-04-23 14:00:00,18.3,18.3,18.27,18.27,30900.0,14.7486,14.7486,14.7244,14.7244,30900.0
2008-04-23 14:05:00,18.26,18.28,18.25,18.25,21900.0,14.7163,14.7324,14.7083,14.7083,21900.0
2008-04-23 14:10:00,18.26,18.33,18.26,18.33,30300.0,14.7163,14.7727,14.7163,14.7727,30300.0
2008-04-23 14:15:00,18.33,18.34,18.3,18.31,24900.0,14.7727,14.7808,14.7486,14.7566,24900.0
2008-04-23 14:20:00,18.31,18.32,18.28,18.28,31500.0,14.7566,14.7647,14.7324,14.7324,31500.0
2008-04-23 14:25:00,18.28,18.29,18.27,18.28,19500.0,14.7324,14.7405,14.7244,14.7324,19500.0
2008-04-23 14:30:00,18.28,18.31,18.28,18.3,47700.0,14.7324,14.7566,14.7324,14.7486,47700.0
2008-04-23 14:35:00,18.3,18.31,18.28,18.28,54300.0,14.7486,14.7566,14.7324,14.7324,54300.0
2008-04-23 14:40:00,18.28,18.29,18.25,18.28,61800.0,14.7324,14.7405,14.7083,14.7324,61800.0
2008-04-23 14:45:00,18.27,18.27,18.23,18.24,38100.0,14.7244,14.7244,14.6921,14.7002,38100.0
2008-04-23 14:50:00,18.24,18.25,18.23,18.24,23700.0,14.7002,14.7083,14.6921,14.7002,23700.0
2008-04-23 14:55:00,18.23,18.24,18.21,18.22,70800.0,14.6921,14.7002,14.676,14.6841,70800.0
2008-04-23 15:00:00,18.22,18.27,18.22,18.27,31800.0,14.6841,14.7244,14.6841,14.7244,31800.0
2008-04-23 15:05:00,18.27,18.31,18.27,18.3,26100.0,14.7244,14.7566,14.7244,14.7486,26100.0
2008-04-23 15:10:00,18.3,18.34,18.3,18.33,44400.0,14.7486,14.7808,14.7486,14.7727,44400.0
2008-04-23 15:15:00,18.32,18.33,18.31,18.32,35100.0,14.7647,14.7727,14.7566,14.7647,35100.0
2008-04-23 15:20:00,18.32,18.32,18.29,18.3,53100.0,14.7647,14.7647,14.7405,14.7486,53100.0
2008-04-23 15:25:00,18.3,18.31,18.26,18.28,77700.0,14.7486,14.7566,14.7163,14.7324,77700.0
2008-04-23 15:30:00,18.27,18.31,18.26,18.3,68700.0,14.7244,14.7566,14.7163,14.7486,68700.0
2008-04-23 15:35:00,18.3,18.31,18.28,18.31,72000.0,14.7486,14.7566,14.7324,14.7566,72000.0
2008-04-23 15:40:00,18.33,18.33,18.3,18.3,51300.0,14.7727,14.7727,14.7486,14.7486,51300.0
2008-04-23 15:45:00,18.3,18.31,18.29,18.3,66900.0,14.7486,14.7566,14.7405,14.7486,66900.0
2008-04-23 15:50:00,18.3,18.33,18.29,18.29,117600.0,14.7486,14.7727,14.7405,14.7405,117600.0
2008-04-23 15:55:00,18.29,18.31,18.24,18.31,305700.0,14.7405,14.7566,14.7002,14.7566,305700.0
2008-04-24 09:30:00,18.37,18.38,18.33,18.34,86700.0,14.805,14.813,14.7727,14.7808,86700.0
2008-04-24 09:35:00,18.34,18.35,18.22,18.25,276600.0,14.7808,14.7889,14.6841,14.7083,276600.0
2008-04-24 09:40:00,18.25,18.29,18.17,18.22,114300.0,14.7083,14.7405,14.6438,14.6841,114300.0
2008-04-24 09:45:00,18.21,18.22,18.15,18.17,91500.0,14.676,14.6841,14.6277,14.6438,91500.0
2008-04-24 09:50:00,18.17,18.18,18.13,18.18,63600.0,14.6438,14.6518,14.6115,14.6518,63600.0
2008-04-24 09:55:00,18.18,18.19,18.15,18.18,94500.0,14.6518,14.6599,14.6277,14.6518,94500.0
2008-04-24 10:00:00,18.17,18.17,18.02,18.02,114300.0,14.6438,14.6438,14.5229,14.5229,114300.0
2008-04-24 10:05:00,18.03,18.05,17.99,18.0,78900.0,14.531,14.5471,14.4987,14.5068,78900.0
2008-04-24 10:10:00,18.0,18.09,18.0,18.09,40800.0,14.5068,14.5793,14.5068,14.5793,40800.0
2008-04-24 10:15:00,18.09,18.1,18.03,18.06,86400.0,14.5793,14.5874,14.531,14.5551,86400.0
2008-04-24 10:20:00,18.06,18.08,18.01,18.03,78000.0,14.5551,14.5713,14.5148,14.531,78000.0
2008-04-24 10:25:00,18.04,18.04,18.0,18.01,100800.0,14.539,14.539,14.5068,14.5148,100800.0
2008-04-24 10:30:00,18.01,18.05,18.01,18.05,133800.0,14.5148,14.5471,14.5148,14.5471,133800.0
2008-04-24 10:35:00,18.05,18.09,18.04,18.06,51900.0,14.5471,14.5793,14.539,14.5551,51900.0
2008-04-24 10:40:00,18.05,18.06,18.01,18.02,60000.0,14.5471,14.5551,14.5148,14.5229,60000.0
2008-04-24 10:45:00,18.02,18.05,18.01,18.05,35100.0,14.5229,14.5471,14.5148,14.5471,35100.0
2008-04-24 10:50:00,18.05,18.05,18.02,18.05,91800.0,14.5471,14.5471,14.5229,14.5471,91800.0
2008-04-24 10:55:00,18.05,18.06,18.04,18.06,27900.0,14.5471,14.5551,14.539,14.5551,27900.0
2008-04-24 11:00:00,18.06,18.07,18.05,18.06,15300.0,14.5551,14.5632,14.5471,14.5551,15300.0
2008-04-24 11:05:00,18.06,18.07,18.06,18.06,40800.0,14.5551,14.5632,14.5551,14.5551,40800.0
2008-04-24 11:10:00,18.05,18.06,18.04,18.06,41700.0,14.5471,14.5551,14.539,14.5551,41700.0
2008-04-24 11:15:00,18.07,18.14,18.06,18.13,60000.0,14.5632,14.6196,14.5551,14.6115,60000.0
2008-04-24 11:20:00,18.13,18.14,18.11,18.13,99900.0,14.6115,14.6196,14.5954,14.6115,99900.0
2008-04-24 11:25:00,18.13,18.15,18.13,18.15,49800.0,14.6115,14.6277,14.6115,14.6277,49800.0
2008-04-24 11:30:00,18.15,18.18,18.13,18.18,86400.0,14.6277,14.6518,14.6115,14.6518,86400.0
2008-04-24 11:35:00,18.18,18.29,18.18,18.28,65400.0,14.6518,14.7405,14.6518,14.7324,65400.0
2008-04-24 11:40:00,18.28,18.3,18.27,18.29,63000.0,14.7324,14.7486,14.7244,14.7405,63000.0
2008-04-24 11:45:00,18.29,18.32,18.27,18.32,36600.0,14.7405,14.7647,14.7244,14.7647,36600.0
2008-04-24 11:50:00,18.32,18.33,18.31,18.31,33300.0,14.7647,14.7727,14.7566,14.7566,33300.0
2008-04-24 11:55:00,18.31,18.31,18.26,18.26,16200.0,14.7566,14.7566,14.7163,14.7163,16200.0
2008-04-24 12:00:00,18.27,18.3,18.26,18.29,34800.0,14.7244,14.7486,14.7163,14.7405,34800.0
2008-04-24 12:05:00,18.3,18.33,18.29,18.31,39900.0,14.7486,14.7727,14.7405,14.7566,39900.0
2008-04-24 12:10:00,18.31,18.31,18.28,18.31,77100.0,14.7566,14.7566,14.7324,14.7566,77100.0
2008-04-24 12:15:00,18.3,18.32,18.3,18.32,66300.0,14.7486,14.7647,14.7486,14.7647,66300.0
2008-04-24 12:20:00,18.33,18.33,18.31,18.31,17100.0,14.7727,14.7727,14.7566,14.7566,17100.0
2008-04-24 12:25:00,18.31,18.32,18.29,18.29,17400.0,14.7566,14.7647,14.7405,14.7405,17400.0
2008-04-24 12:30:00,18.28,18.33,18.28,18.32,26400.0,14.7324,14.7727,14.7324,14.7647,26400.0
2008-04-24 12:35:00,18.31,18.33,18.29,18.33,35700.0,14.7566,14.7727,14.7405,14.7727,35700.0
2008-04-24 12:40:00,18.33,18.34,18.32,18.33,111900.0,14.7727,14.7808,14.7647,14.7727,111900.0
2008-04-24 12:45:00,18.32,18.32,18.3,18.32,26100.0,14.7647,14.7647,14.7486,14.7647,26100.0
2008-04-24 12:50:00,18.32,18.32,18.28,18.29,19800.0,14.7647,14.7647,14.7324,14.7405,19800.0
2008-04-24 12:55:00,18.29,18.35,18.29,18.34,120000.0,14.7405,14.7889,14.7405,14.7808,120000.0
2008-04-24 13:00:00,18.34,18.41,18.34,18.4,30300.0,14.7808,14.8372,14.7808,14.8292,30300.0
2008-04-24 13:05:00,18.4,18.43,18.39,18.39,33300.0,14.8292,14.8533,14.8211,14.8211,33300.0
2008-04-24 13:10:00,18.39,18.41,18.39,18.4,14100.0,14.8211,14.8372,14.8211,14.8292,14100.0
2008-04-24 13:15:00,18.4,18.4,18.36,18.36,18900.0,14.8292,14.8292,14.7969,14.7969,18900.0
2008-04-24 13:20:00,18.35,18.38,18.34,18.34,26100.0,14.7889,14.813,14.7808,14.7808,26100.0
2008-04-24 13:25:00,18.34,18.37,18.32,18.36,18900.0,14.7808,14.805,14.7647,14.7969,18900.0
2008-04-24 13:30:00,18.36,18.39,18.36,18.37,20100.0,14.7969,14.8211,14.7969,14.805,20100.0
2008-04-24 13:35:00,18.37,18.37,18.33,18.35,21600.0,14.805,14.805,14.7727,14.7889,21600.0
2008-04-24 13:40:00,18.35,18.38,18.34,18.34,28200.0,14.7889,14.813,14.7808,14.7808,28200.0
2008-04-24 13:45:00,18.35,18.37,18.35,18.36,9300.0,14.7889,14.805,14.7889,14.7969,9300.0
2008-04-24 13:50:00,18.36,18.36,18.32,18.34,21600.0,14.7969,14.7969,14.7647,14.7808,21600.0
2008-04-24 13:55:00,18.33,18.35,18.32,18.33,21900.0,14.7727,14.7889,14.7647,14.7727,21900.0
2008-04-24 14:00:00,18.33,18.35,18.32,18.35,14700.0,14.7727,14.7889,14.7647,14.7889,14700.0
2008-04-24 14:05:00,18.35,18.39,18.35,18.35,65400.0,14.7889,14.8211,14.7889,14.7889,65400.0
2008-04-24 14:10:00,18.36,18.37,18.35,18.35,45900.0,14.7969,14.805,14.7889,14.7889,45900.0
2008-04-24 14:15:00,18.35,18.4,18.35,18.38,89700.0,14.7889,14.8292,14.7889,14.813,89700.0
2008-04-24 14:20:00,18.37,18.42,18.37,18.42,27300.0,14.805,14.8453,14.805,14.8453,27300.0
2008-04-24 14:25:00,18.42,18.43,18.39,18.42,38100.0,14.8453,14.8533,14.8211,14.8453,38100.0
2008-04-24 14:30:00,18.42,18.43,18.4,18.43,103200.0,14.8453,14.8533,14.8292,14.8533,103200.0
2008-04-24 14:35:00,18.43,18.46,18.43,18.44,110400.0,14.8533,14.8775,14.8533,14.8614,110400.0
2008-04-24 14:40:00,18.44,18.47,18.44,18.47,18600.0,14.8614,14.8856,14.8614,14.8856,18600.0
2008-04-24 14:45:00,18.47,18.51,18.47,18.47,38700.0,14.8856,14.9178,14.8856,14.8856,38700.0
2008-04-24 14:50:00,18.48,18.48,18.41,18.41,38100.0,14.8936,14.8936,14.8372,14.8372,38100.0
2008-04-24 14:55:00,18.42,18.46,18.42,18.45,19200.0,14.8453,14.8775,14.8453,14.8694,19200.0
2008-04-24 15:00:00,18.45,18.46,18.44,18.45,34500.0,14.8694,14.8775,14.8614,14.8694,34500.0
2008-04-24 15:05:00,18.45,18.51,18.45,18.5,43500.0,14.8694,14.9178,14.8694,14.9097,43500.0
2008-04-24 15:10:00,18.5,18.53,18.49,18.5,46200.0,14.9097,14.9339,14.9017,14.9097,46200.0
2008-04-24 15:15:00,18.5,18.5,18.38,18.41,65100.0,14.9097,14.9097,14.813,14.8372,65100.0
2008-04-24 15:20:00,18.41,18.42,18.37,18.39,34800.0,14.8372,14.8453,14.805,14.8211,34800.0
2008-04-24 15:25:00,18.39,18.42,18.38,18.39,31800.0,14.8211,14.8453,14.813,14.8211,31800.0
2008-04-24 15:30:00,18.39,18.4,18.38,18.4,30900.0,14.8211,14.8292,14.813,14.8292,30900.0
2008-04-24 15:35:00,18.4,18.42,18.37,18.37,38700.0,14.8292,14.8453,14.805,14.805,38700.0
2008-04-24 15:40:00,18.37,18.38,18.28,18.28,70200.0,14.805,14.813,14.7324,14.7324,70200.0
2008-04-24 15:45:00,18.28,18.34,18.28,18.31,62400.0,14.7324,14.7808,14.7324,14.7566,62400.0
2008-04-24 15:50:00,18.31,18.36,18.3,18.34,98700.0,14.7566,14.7969,14.7486,14.7808,98700.0
2008-04-24 15:55:00,18.34,18.34,18.3,18.3,69000.0,14.7808,14.7808,14.7486,14.7486,69000.0
2008-04-25 09:30:00,18.46,18.53,18.45,18.51,33300.0,14.8775,14.9339,14.8694,14.9178,33300.0
2008-04-25 09:35:00,18.5,18.61,18.5,18.61,19200.0,14.9097,14.9984,14.9097,14.9984,19200.0
2008-04-25 09:40:00,18.62,18.69,18.61,18.65,38100.0,15.0065,15.0629,14.9984,15.0306,38100.0
2008-04-25 09:45:00,18.67,18.67,18.58,18.58,33000.0,15.0468,15.0468,14.9742,14.9742,33000.0
2008-04-25 09:50:00,18.57,18.59,18.52,18.52,17100.0,14.9662,14.9823,14.9259,14.9259,17100.0
2008-04-25 09:55:00,18.52,18.52,18.45,18.48,19800.0,14.9259,14.9259,14.8694,14.8936,19800.0
2008-04-25 10:00:00,18.46,18.48,18.42,18.43,29100.0,14.8775,14.8936,14.8453,14.8533,29100.0
2008-04-25 10:05:00,18.43,18.44,18.41,18.43,31200.0,14.8533,14.8614,14.8372,14.8533,31200.0
2008-04-25 10:10:00,18.43,18.43,18.41,18.43,10800.0,14.8533,14.8533,14.8372,14.8533,10800.0
2008-04-25 10:15:00,18.43,18.47,18.41,18.46,19800.0,14.8533,14.8856,14.8372,14.8775,19800.0
2008-04-25 10:20:00,18.46,18.49,18.44,18.47,24000.0,14.8775,14.9017,14.8614,14.8856,24000.0
2008-04-25 10:25:00,18.47,18.48,18.43,18.43,27600.0,14.8856,14.8936,14.8533,14.8533,27600.0
2008-04-25 10:30:00,18.44,18.46,18.44,18.44,15000.0,14.8614,14.8775,14.8614,14.8614,15000.0
2008-04-25 10:35:00,18.44,18.44,18.36,18.37,37800.0,14.8614,14.8614,14.7969,14.805,37800.0
2008-04-25 10:40:00,18.36,18.42,18.34,18.41,37500.0,14.7969,14.8453,14.7808,14.8372,37500.0
2008-04-25 10:45:00,18.42,18.44,18.42,18.42,15900.0,14.8453,14.8614,14.8453,14.8453,15900.0
2008-04-25 10:50:00,18.43,18.5,18.42,18.45,41400.0,14.8533,14.9097,14.8453,14.8694,41400.0
2008-04-25 10:55:00,18.45,18.45,18.41,18.45,32100.0,14.8694,14.8694,14.8372,14.8694,32100.0
2008-04-25 11:00:00,18.45,18.48,18.45,18.46,24600.0,14.8694,14.8936,14.8694,14.8775,24600.0
2008-04-25 11:05:00,18.46,18.47,18.43,18.44,24600.0,14.8775,14.8856,14.8533,14.8614,24600.0
2008-04-25 11:10:00,18.44,18.46,18.35,18.36,45000.0,14.8614,14.8775,14.7889,14.7969,45000.0
2008-04-25 11:15:00,18.36,18.37,18.27,18.29,34200.0,14.7969,14.805,14.7244,14.7405,34200.0
2008-04-25 11:20:00,18.29,18.3,18.28,18.29,30600.0,14.7405,14.7486,14.7324,14.7405,30600.0
2008-04-25 11:25:00,18.29,18.32,18.29,18.32,17400.0,14.7405,14.7647,14.7405,14.7647,17400.0
2008-04-25 11:30:00,18.32,18.34,18.31,18.32,17400.0,14.7647,14.7808,14.7566,14.7647,17400.0
2008-04-25 11:35:00,18.32,18.34,18.31,18.31,22200.0,14.7647,14.7808,14.7566,14.7566,22200.0
2008-04-25 11:40:00,18.32,18.33,18.31,18.33,12600.0,14.7647,14.7727,14.7566,14.7727,12600.0
2008-04-25 11:45:00,18.33,18.36,18.33,18.35,25200.0,14.7727,14.7969,14.7727,14.7889,25200.0
2008-04-25 11:50:00,18.35,18.4,18.35,18.39,9900.0,14.7889,14.8292,14.7889,14.8211,9900.0
2008-04-25 11:55:00,18.4,18.44,18.39,18.43,17100.0,14.8292,14.8614,14.8211,14.8533,17100.0
2008-04-25 12:00:00,18.44,18.44,18.39,18.39,17700.0,14.8614,14.8614,14.8211,14.8211,17700.0
2008-04-25 12:05:00,18.4,18.43,18.39,18.42,25200.0,14.8292,14.8533,14.8211,14.8453,25200.0
2008-04-25 12:10:00,18.41,18.47,18.41,18.44,15000.0,14.8372,14.8856,14.8372,14.8614,15000.0
2008-04-25 12:15:00,18.44,18.45,18.43,18.44,22500.0,14.8614,14.8694,14.8533,14.8614,22500.0
2008-04-25 12:20:00,18.43,18.43,18.41,18.41,9300.0,14.8533,14.8533,14.8372,14.8372,9300.0
2008-04-25 12:25:00,18.42,18.43,18.42,18.42,8400.0,14.8453,14.8533,14.8453,14.8453,8400.0
2008-04-25 12:30:00,18.42,18.43,18.41,18.42,19800.0,14.8453,14.8533,14.8372,14.8453,19800.0
2008-04-25 12:35:00,18.41,18.43,18.41,18.43,9300.0,14.8372,14.8533,14.8372,14.8533,9300.0
2008-04-25 12:40:00,18.43,18.45,18.42,18.44,9000.0,14.8533,14.8694,14.8453,14.8614,9000.0
2008-04-25 12:45:00,18.44,18.47,18.44,18.46,22800.0,14.8614,14.8856,14.8614,14.8775,22800.0
2008-04-25 12:50:00,18.45,18.45,18.44,18.44,18000.0,14.8694,14.8694,14.8614,14.8614,18000.0
2008-04-25 12:55:00,18.45,18.46,18.42,18.42,11700.0,14.8694,14.8775,14.8453,14.8453,11700.0
2008-04-25 13:00:00,18.41,18.45,18.41,18.44,11400.0,14.8372,14.8694,14.8372,14.8614,11400.0
2008-04-25 13:05:00,18.44,18.44,18.42,18.42,13200.0,14.8614,14.8614,14.8453,14.8453,13200.0
2008-04-25 13:10:00,18.42,18.44,18.41,18.41,12300.0,14.8453,14.8614,14.8372,14.8372,12300.0
2008-04-25 13:15:00,18.41,18.41,18.4,18.4,15000.0,14.8372,14.8372,14.8292,14.8292,15000.0
2008-04-25 13:20:00,18.41,18.42,18.4,18.41,5400.0,14.8372,14.8453,14.8292,14.8372,5400.0
2008-04-25 13:25:00,18.41,18.43,18.39,18.4,14100.0,14.8372,14.8533,14.8211,14.8292,14100.0
2008-04-25 13:30:00,18.4,18.4,18.38,18.39,21300.0,14.8292,14.8292,14.813,14.8211,21300.0
2008-04-25 13:35:00,18.39,18.43,18.39,18.43,12000.0,14.8211,14.8533,14.8211,14.8533,12000.0
2008-04-25 13:40:00,18.43,18.44,18.43,18.43,10200.0,14.8533,14.8614,14.8533,14.8533,10200.0
2008-04-25 13:45:00,18.43,18.43,18.4,18.42,16200.0,14.8533,14.8533,14.8292,14.8453,16200.0
2008-04-25 13:50:00,18.41,18.43,18.41,18.42,14100.0,14.8372,14.8533,14.8372,14.8453,14100.0
2008-04-25 13:55:00,18.44,18.51,18.44,18.51,14400.0,14.8614,14.9178,14.8614,14.9178,14400.0
2008-04-25 14:00:00,18.51,18.53,18.5,18.51,15900.0,14.9178,14.9339,14.9097,14.9178,15900.0
2008-04-25 14:05:00,18.51,18.52,18.51,18.52,10500.0,14.9178,14.9259,14.9178,14.9259,10500.0
2008-04-25 14:10:00,18.52,18.52,18.51,18.51,16200.0,14.9259,14.9259,14.9178,14.9178,16200.0
2008-04-25 14:15:00,18.51,18.51,18.47,18.48,21600.0,14.9178,14.9178,14.8856,14.8936,21600.0
2008-04-25 14:20:00,18.48,18.5,18.46,18.46,16200.0,14.8936,14.9097,14.8775,14.8775,16200.0
2008-04-25 14:25:00,18.46,18.5,18.46,18.49,17100.0,14.8775,14.9097,14.8775,14.9017,17100.0
2008-04-25 14:30:00,18.49,18.49,18.44,18.46,36600.0,14.9017,14.9017,14.8614,14.8775,36600.0
2008-04-25 14:35:00,18.46,18.46,18.44,18.46,27600.0,14.8775,14.8775,14.8614,14.8775,27600.0
2008-04-25 14:40:00,18.45,18.47,18.45,18.47,12300.0,14.8694,14.8856,14.8694,14.8856,12300.0
2008-04-25 14:45:00,18.47,18.48,18.45,18.47,20700.0,14.8856,14.8936,14.8694,14.8856,20700.0
2008-04-25 14:50:00,18.47,18.49,18.46,18.49,15000.0,14.8856,14.9017,14.8775,14.9017,15000.0
2008-04-25 14:55:00,18.49,18.5,18.49,18.49,22800.0,14.9017,14.9097,14.9017,14.9017,22800.0
2008-04-25 15:00:00,18.5,18.59,18.5,18.59,66600.0,14.9097,14.9823,14.9097,14.9823,66600.0
2008-04-25 15:05:00,18.59,18.64,18.58,18.64,55200.0,14.9823,15.0226,14.9742,15.0226,55200.0
2008-04-25 15:10:00,18.64,18.67,18.64,18.65,36000.0,15.0226,15.0468,15.0226,15.0306,36000.0
2008-04-25 15:15:00,18.65,18.69,18.65,18.68,38100.0,15.0306,15.0629,15.0306,15.0548,38100.0
2008-04-25 15:20:00,18.68,18.71,18.68,18.7,37200.0,15.0548,15.079,15.0548,15.0709,37200.0
2008-04-25 15:25:00,18.69,18.71,18.65,18.68,63900.0,15.0629,15.079,15.0306,15.0548,63900.0
2008-04-25 15:30:00,18.69,18.71,18.68,18.69,48900.0,15.0629,15.079,15.0548,15.0629,48900.0
2008-04-25 15:35:00,18.68,18.71,18.67,18.68,36300.0,15.0548,15.079,15.0468,15.0548,36300.0
2008-04-25 15:40:00,18.68,18.69,18.65,18.67,33900.0,15.0548,15.0629,15.0306,15.0468,33900.0
2008-04-25 15:45:00,18.67,18.69,18.67,18.68,34200.0,15.0468,15.0629,15.0468,15.0548,34200.0
2008-04-25 15:50:00,18.68,18.69,18.63,18.64,55800.0,15.0548,15.0629,15.0145,15.0226,55800.0
2008-04-25 15:55:00,18.63,18.68,18.63,18.67,92100.0,15.0145,15.0548,15.0145,15.0468,92100.0
2008-04-28 09:30:00,18.57,18.61,18.56,18.61,48600.0,14.9662,14.9984,14.9581,14.9984,48600.0
2008-04-28 09:35:00,18.6,18.61,18.5,18.53,33000.0,14.9903,14.9984,14.9097,14.9339,33000.0
2008-04-28 09:40:00,18.54,18.54,18.44,18.44,50100.0,14.942,14.942,14.8614,14.8614,50100.0
2008-04-28 09:45:00,18.44,18.44,18.34,18.34,46800.0,14.8614,14.8614,14.7808,14.7808,46800.0
2008-04-28 09:50:00,18.34,18.37,18.34,18.35,35700.0,14.7808,14.805,14.7808,14.7889,35700.0
2008-04-28 09:55:00,18.36,18.4,18.35,18.39,28200.0,14.7969,14.8292,14.7889,14.8211,28200.0
2008-04-28 10:00:00,18.4,18.4,18.33,18.34,47400.0,14.8292,14.8292,14.7727,14.7808,47400.0
2008-04-28 10:05:00,18.34,18.36,18.33,18.35,48000.0,14.7808,14.7969,14.7727,14.7889,48000.0
2008-04-28 10:10:00,18.34,18.42,18.34,18.4,56700.0,14.7808,14.8453,14.7808,14.8292,56700.0
2008-04-28 10:15:00,18.4,18.43,18.39,18.39,28800.0,14.8292,14.8533,14.8211,14.8211,28800.0
2008-04-28 10:20:00,18.39,18.39,18.34,18.36,33600.0,14.8211,14.8211,14.7808,14.7969,33600.0
2008-04-28 10:25:00,18.35,18.37,18.34,18.36,37500.0,14.7889,14.805,14.7808,14.7969,37500.0
2008-04-28 10:30:00,18.37,18.46,18.36,18.45,22800.0,14.805,14.8775,14.7969,14.8694,22800.0
2008-04-28 10:35:00,18.46,18.46,18.45,18.45,21600.0,14.8775,14.8775,14.8694,14.8694,21600.0
2008-04-28 10:40:00,18.45,18.46,18.43,18.43,21900.0,14.8694,14.8775,14.8533,14.8533,21900.0
2008-04-28 10:45:00,18.43,18.45,18.43,18.43,16800.0,14.8533,14.8694,14.8533,14.8533,16800.0
2008-04-28 10:50:00,18.43,18.43,18.41,18.41,16200.0,14.8533,14.8533,14.8372,14.8372,16200.0
2008-04-28 10:55:00,18.41,18.47,18.41,18.46,24300.0,14.8372,14.8856,14.8372,14.8775,24300.0
2008-04-28 11:00:00,18.47,18.49,18.47,18.48,29700.0,14.8856,14.9017,14.8856,14.8936,29700.0
2008-04-28 11:05:00,18.48,18.5,18.47,18.47,19500.0,14.8936,14.9097,14.8856,14.8856,19500.0
2008-04-28 11:10:00,18.47,18.47,18.45,18.45,14400.0,14.8856,14.8856,14.8694,14.8694,14400.0
2008-04-28 11:15:00,18.45,18.47,18.43,18.44,42000.0,14.8694,14.8856,14.8533,14.8614,42000.0
2008-04-28 11:20:00,18.44,18.49,18.43,18.49,35100.0,14.8614,14.9017,14.8533,14.9017,35100.0
2008-04-28 11:25:00,18.48,18.51,18.47,18.49,42300.0,14.8936,14.9178,14.8856,14.9017,42300.0
2008-04-28 11:30:00,18.49,18.5,18.45,18.45,36900.0,14.9017,14.9097,14.8694,14.8694,36900.0
2008-04-28 11:35:00,18.45,18.45,18.42,18.45,13200.0,14.8694,14.8694,14.8453,14.8694,13200.0
2008-04-28 11:40:00,18.45,18.45,18.44,18.45,8100.0,14.8694,14.8694,14.8614,14.8694,8100.0
2008-04-28 11:45:00,18.44,18.49,18.44,18.48,21000.0,14.8614,14.9017,14.8614,14.8936,21000.0
2008-04-28 11:50:00,18.48,18.52,18.48,18.5,22500.0,14.8936,14.9259,14.8936,14.9097,22500.0
2008-04-28 11:55:00,18.5,18.5,18.48,18.48,10500.0,14.9097,14.9097,14.8936,14.8936,10500.0
2008-04-28 12:00:00,18.47,18.47,18.45,18.47,17100.0,14.8856,14.8856,14.8694,14.8856,17100.0
2008-04-28 12:05:00,18.47,18.52,18.47,18.51,17400.0,14.8856,14.9259,14.8856,14.9178,17400.0
2008-04-28 12:10:00,18.51,18.52,18.49,18.51,33000.0,14.9178,14.9259,14.9017,14.9178,33000.0
2008-04-28 12:15:00,18.52,18.53,18.51,18.53,21900.0,14.9259,14.9339,14.9178,14.9339,21900.0
2008-04-28 12:20:00,18.53,18.54,18.52,18.53,30600.0,14.9339,14.942,14.9259,14.9339,30600.0
2008-04-28 12:25:00,18.53,18.54,18.52,18.53,20400.0,14.9339,14.942,14.9259,14.9339,20400.0
2008-04-28 12:30:00,18.53,18.55,18.53,18.54,23100.0,14.9339,14.95,14.9339,14.942,23100.0
2008-04-28 12:35:00,18.54,18.55,18.51,18.51,20100.0,14.942,14.95,14.9178,14.9178,20100.0
2008-04-28 12:40:00,18.52,18.52,18.48,18.49,36600.0,14.9259,14.9259,14.8936,14.9017,36600.0
2008-04-28 12:45:00,18.49,18.49,18.47,18.47,21000.0,14.9017,14.9017,14.8856,14.8856,21000.0
2008-04-28 12:50:00,18.47,18.48,18.43,18.44,44400.0,14.8856,14.8936,14.8533,14.8614,44400.0
2008-04-28 12:55:00,18.44,18.45,18.42,18.42,12300.0,14.8614,14.8694,14.8453,14.8453,12300.0
2008-04-28 13:00:00,18.42,18.46,18.42,18.46,17100.0,14.8453,14.8775,14.8453,14.8775,17100.0
2008-04-28 13:05:00,18.46,18.48,18.45,18.47,26100.0,14.8775,14.8936,14.8694,14.8856,26100.0
2008-04-28 13:10:00,18.46,18.47,18.46,18.47,3600.0,14.8775,14.8856,14.8775,14.8856,3600.0
2008-04-28 13:15:00,18.47,18.47,18.43,18.44,27300.0,14.8856,14.8856,14.8533,14.8614,27300.0
2008-04-28 13:20:00,18.44,18.46,18.43,18.46,10800.0,14.8614,14.8775,14.8533,14.8775,10800.0
2008-04-28 13:25:00,18.45,18.49,18.45,18.49,13800.0,14.8694,14.9017,14.8694,14.9017,13800.0
2008-04-28 13:30:00,18.48,18.49,18.47,18.48,26400.0,14.8936,14.9017,14.8856,14.8936,26400.0
2008-04-28 13:35:00,18.48,18.49,18.47,18.48,71700.0,14.8936,14.9017,14.8856,14.8936,71700.0
2008-04-28 13:40:00,18.49,18.51,18.48,18.5,18600.0,14.9017,14.9178,14.8936,14.9097,18600.0
2008-04-28 13:45:00,18.51,18.53,18.5,18.53,28200.0,14.9178,14.9339,14.9097,14.9339,28200.0
2008-04-28 13:50:00,18.53,18.57,18.52,18.56,39900.0,14.9339,14.9662,14.9259,14.9581,39900.0
2008-04-28 13:55:00,18.56,18.56,18.53,18.55,28500.0,14.9581,14.9581,14.9339,14.95,28500.0
2008-04-28 14:00:00,18.56,18.6,18.55,18.59,48900.0,14.9581,14.9903,14.95,14.9823,48900.0
2008-04-28 14:05:00,18.59,18.61,18.59,18.61,21000.0,14.9823,14.9984,14.9823,14.9984,21000.0
2008-04-28 14:10:00,18.6,18.61,18.56,18.56,78300.0,14.9903,14.9984,14.9581,14.9581,78300.0
2008-04-28 14:15:00,18.56,18.58,18.56,18.57,13200.0,14.9581,14.9742,14.9581,14.9662,13200.0
2008-04-28 14:20:00,18.57,18.6,18.57,18.6,18000.0,14.9662,14.9903,14.9662,14.9903,18000.0
2008-04-28 14:25:00,18.6,18.6,18.55,18.55,29100.0,14.9903,14.9903,14.95,14.95,29100.0
2008-04-28 14:30:00,18.55,18.55,18.54,18.54,11100.0,14.95,14.95,14.942,14.942,11100.0
2008-04-28 14:35:00,18.54,18.58,18.54,18.57,22800.0,14.942,14.9742,14.942,14.9662,22800.0
2008-04-28 14:40:00,18.57,18.59,18.57,18.58,95700.0,14.9662,14.9823,14.9662,14.9742,95700.0
2008-04-28 14:45:00,18.58,18.59,18.53,18.53,107700.0,14.9742,14.9823,14.9339,14.9339,107700.0
2008-04-28 14:50:00,18.53,18.53,18.5,18.51,32100.0,14.9339,14.9339,14.9097,14.9178,32100.0
2008-04-28 14:55:00,18.5,18.52,18.5,18.52,41400.0,14.9097,14.9259,14.9097,14.9259,41400.0
2008-04-28 15:00:00,18.52,18.55,18.51,18.52,77100.0,14.9259,14.95,14.9178,14.9259,77100.0
2008-04-28 15:05:00,18.52,18.54,18.51,18.51,49200.0,14.9259,14.942,14.9178,14.9178,49200.0
2008-04-28 15:10:00,18.51,18.53,18.51,18.52,45300.0,14.9178,14.9339,14.9178,14.9259,45300.0
2008-04-28 15:15:00,18.52,18.53,18.47,18.48,104700.0,14.9259,14.9339,14.8856,14.8936,104700.0
2008-04-28 15:20:00,18.5,18.53,18.5,18.52,48000.0,14.9097,14.9339,14.9097,14.9259,48000.0
2008-04-28 15:25:00,18.51,18.51,18.45,18.47,57900.0,14.9178,14.9178,14.8694,14.8856,57900.0
2008-04-28 15:30:00,18.47,18.47,18.44,18.45,55200.0,14.8856,14.8856,14.8614,14.8694,55200.0
2008-04-28 15:35:00,18.45,18.47,18.45,18.47,78900.0,14.8694,14.8856,14.8694,14.8856,78900.0
2008-04-28 15:40:00,18.47,18.48,18.46,18.48,78600.0,14.8856,14.8936,14.8775,14.8936,78600.0
2008-04-28 15:45:00,18.48,18.49,18.45,18.47,73500.0,14.8936,14.9017,14.8694,14.8856,73500.0
2008-04-28 15:50:00,18.47,18.47,18.42,18.43,98700.0,14.8856,14.8856,14.8453,14.8533,98700.0
2008-04-28 15:55:00,18.43,18.45,18.42,18.45,147900.0,14.8533,14.8694,14.8453,14.8694,147900.0
2008-04-29 09:30:00,18.5,18.51,18.46,18.46,26100.0,14.9097,14.9178,14.8775,14.8775,26100.0
2008-04-29 09:35:00,18.47,18.56,18.44,18.53,37500.0,14.8856,14.9581,14.8614,14.9339,37500.0
2008-04-29 09:40:00,18.53,18.54,18.43,18.43,102000.0,14.9339,14.942,14.8533,14.8533,102000.0
2008-04-29 09:45:00,18.43,18.48,18.42,18.48,20400.0,14.8533,14.8936,14.8453,14.8936,20400.0
2008-04-29 09:50:00,18.48,18.5,18.41,18.41,42600.0,14.8936,14.9097,14.8372,14.8372,42600.0
2008-04-29 09:55:00,18.41,18.42,18.38,18.39,25200.0,14.8372,14.8453,14.813,14.8211,25200.0
2008-04-29 10:00:00,18.39,18.45,18.35,18.36,57900.0,14.8211,14.8694,14.7889,14.7969,57900.0
2008-04-29 10:05:00,18.38,18.39,18.34,18.35,49800.0,14.813,14.8211,14.7808,14.7889,49800.0
2008-04-29 10:10:00,18.35,18.4,18.34,18.36,83100.0,14.7889,14.8292,14.7808,14.7969,83100.0
2008-04-29 10:15:00,18.35,18.37,18.34,18.34,51900.0,14.7889,14.805,14.7808,14.7808,51900.0
2008-04-29 10:20:00,18.34,18.36,18.32,18.33,67500.0,14.7808,14.7969,14.7647,14.7727,67500.0
2008-04-29 10:25:00,18.33,18.33,18.27,18.28,70800.0,14.7727,14.7727,14.7244,14.7324,70800.0
2008-04-29 10:30:00,18.28,18.29,18.26,18.28,72900.0,14.7324,14.7405,14.7163,14.7324,72900.0
2008-04-29 10:35:00,18.29,18.3,18.27,18.29,34800.0,14.7405,14.7486,14.7244,14.7405,34800.0
2008-04-29 10:40:00,18.28,18.32,18.28,18.32,15300.0,14.7324,14.7647,14.7324,14.7647,15300.0
2008-04-29 10:45:00,18.31,18.32,18.29,18.29,62700.0,14.7566,14.7647,14.7405,14.7405,62700.0
2008-04-29 10:50:00,18.29,18.32,18.29,18.32,142800.0,14.7405,14.7647,14.7405,14.7647,142800.0
2008-04-29 10:55:00,18.32,18.32,18.29,18.29,24000.0,14.7647,14.7647,14.7405,14.7405,24000.0
2008-04-29 11:00:00,18.29,18.3,18.28,18.28,173700.0,14.7405,14.7486,14.7324,14.7324,173700.0
2008-04-29 11:05:00,18.28,18.29,18.25,18.26,63300.0,14.7324,14.7405,14.7083,14.7163,63300.0
2008-04-29 11:10:00,18.26,18.26,18.25,18.25,21600.0,14.7163,14.7163,14.7083,14.7083,21600.0
2008-04-29 11:15:00,18.25,18.27,18.25,18.26,30600.0,14.7083,14.7244,14.7083,14.7163,30600.0
2008-04-29 11:20:00,18.26,18.26,18.23,18.25,39600.0,14.7163,14.7163,14.6921,14.7083,39600.0
2008-04-29 11:25:00,18.24,18.26,18.23,18.24,357300.0,14.7002,14.7163,14.6921,14.7002,357300.0
2008-04-29 11:30:00,18.24,18.25,18.21,18.22,33600.0,14.7002,14.7083,14.676,14.6841,33600.0
2008-04-29 11:35:00,18.22,18.28,18.22,18.28,21900.0,14.6841,14.7324,14.6841,14.7324,21900.0
2008-04-29 11:40:00,18.28,18.29,18.27,18.29,23700.0,14.7324,14.7405,14.7244,14.7405,23700.0
2008-04-29 11:45:00,18.29,18.3,18.27,18.27,16200.0,14.7405,14.7486,14.7244,14.7244,16200.0
2008-04-29 11:50:00,18.28,18.3,18.28,18.28,21300.0,14.7324,14.7486,14.7324,14.7324,21300.0
2008-04-29 11:55:00,18.28,18.28,18.24,18.24,34800.0,14.7324,14.7324,14.7002,14.7002,34800.0
2008-04-29 12:00:00,18.24,18.24,18.23,18.23,23400.0,14.7002,14.7002,14.6921,14.6921,23400.0
2008-04-29 12:05:00,18.23,18.24,18.22,18.24,33600.0,14.6921,14.7002,14.6841,14.7002,33600.0
2008-04-29 12:10:00,18.23,18.23,18.22,18.22,40500.0,14.6921,14.6921,14.6841,14.6841,40500.0
2008-04-29 12:15:00,18.22,18.22,18.21,18.22,36000.0,14.6841,14.6841,14.676,14.6841,36000.0
2008-04-29 12:20:00,18.22,18.22,18.2,18.2,61200.0,14.6841,14.6841,14.668,14.668,61200.0
2008-04-29 12:25:00,18.2,18.24,18.2,18.24,22800.0,14.668,14.7002,14.668,14.7002,22800.0
2008-04-29 12:30:00,18.24,18.25,18.22,18.23,20100.0,14.7002,14.7083,14.6841,14.6921,20100.0
2008-04-29 12:35:00,18.22,18.23,18.21,18.22,17700.0,14.6841,14.6921,14.676,14.6841,17700.0
2008-04-29 12:40:00,18.23,18.24,18.21,18.21,21300.0,14.6921,14.7002,14.676,14.676,21300.0
2008-04-29 12:45:00,18.21,18.25,18.21,18.25,67200.0,14.676,14.7083,14.676,14.7083,67200.0
2008-04-29 12:50:00,18.25,18.3,18.25,18.25,50700.0,14.7083,14.7486,14.7083,14.7083,50700.0
2008-04-29 12:55:00,18.25,18.27,18.24,18.27,38700.0,14.7083,14.7244,14.7002,14.7244,38700.0
2008-04-29 13:00:00,18.27,18.27,18.24,18.25,22200.0,14.7244,14.7244,14.7002,14.7083,22200.0
2008-04-29 13:05:00,18.25,18.27,18.25,18.27,21900.0,14.7083,14.7244,14.7083,14.7244,21900.0
2008-04-29 13:10:00,18.28,18.3,18.27,18.3,18900.0,14.7324,14.7486,14.7244,14.7486,18900.0
2008-04-29 13:15:00,18.29,18.31,18.29,18.31,7800.0,14.7405,14.7566,14.7405,14.7566,7800.0
2008-04-29 13:20:00,18.32,18.34,18.31,18.33,26400.0,14.7647,14.7808,14.7566,14.7727,26400.0
2008-04-29 13:25:00,18.33,18.34,18.32,18.33,18600.0,14.7727,14.7808,14.7647,14.7727,18600.0
2008-04-29 13:30:00,18.32,18.35,18.32,18.34,13200.0,14.7647,14.7889,14.7647,14.7808,13200.0
2008-04-29 13:35:00,18.34,18.37,18.34,18.37,21600.0,14.7808,14.805,14.7808,14.805,21600.0
2008-04-29 13:40:00,18.37,18.38,18.35,18.35,25200.0,14.805,14.813,14.7889,14.7889,25200.0
2008-04-29 13:45:00,18.35,18.37,18.35,18.37,45300.0,14.7889,14.805,14.7889,14.805,45300.0
2008-04-29 13:50:00,18.36,18.37,18.35,18.36,20100.0,14.7969,14.805,14.7889,14.7969,20100.0
2008-04-29 13:55:00,18.35,18.38,18.35,18.38,12300.0,14.7889,14.813,14.7889,14.813,12300.0
2008-04-29 14:00:00,18.38,18.39,18.36,18.37,28800.0,14.813,14.8211,14.7969,14.805,28800.0
2008-04-29 14:05:00,18.37,18.39,18.36,18.36,15600.0,14.805,14.8211,14.7969,14.7969,15600.0
2008-04-29 14:10:00,18.36,18.4,18.36,18.37,21300.0,14.7969,14.8292,14.7969,14.805,21300.0
2008-04-29 14:15:00,18.37,18.39,18.35,18.38,46800.0,14.805,14.8211,14.7889,14.813,46800.0
2008-04-29 14:20:00,18.38,18.39,18.36,18.37,19500.0,14.813,14.8211,14.7969,14.805,19500.0
2008-04-29 14:25:00,18.36,18.37,18.34,18.36,33900.0,14.7969,14.805,14.7808,14.7969,33900.0
2008-04-29 14:30:00,18.36,18.37,18.34,18.35,34500.0,14.7969,14.805,14.7808,14.7889,34500.0
2008-04-29 14:35:00,18.35,18.35,18.32,18.33,39600.0,14.7889,14.7889,14.7647,14.7727,39600.0
2008-04-29 14:40:00,18.32,18.4,18.32,18.4,27300.0,14.7647,14.8292,14.7647,14.8292,27300.0
2008-04-29 14:45:00,18.4,18.44,18.4,18.44,37500.0,14.8292,14.8614,14.8292,14.8614,37500.0
2008-04-29 14:50:00,18.44,18.44,18.41,18.41,28500.0,14.8614,14.8614,14.8372,14.8372,28500.0
2008-04-29 14:55:00,18.41,18.42,18.4,18.41,39300.0,14.8372,14.8453,14.8292,14.8372,39300.0
2008-04-29 15:00:00,18.41,18.43,18.41,18.41,41100.0,14.8372,14.8533,14.8372,14.8372,41100.0
2008-04-29 15:05:00,18.41,18.45,18.41,18.44,47700.0,14.8372,14.8694,14.8372,14.8614,47700.0
2008-04-29 15:10:00,18.44,18.45,18.43,18.44,35400.0,14.8614,14.8694,14.8533,14.8614,35400.0
2008-04-29 15:15:00,18.44,18.46,18.43,18.43,64200.0,14.8614,14.8775,14.8533,14.8533,64200.0
2008-04-29 15:20:00,18.43,18.44,18.4,18.4,26100.0,14.8533,14.8614,14.8292,14.8292,26100.0
2008-04-29 15:25:00,18.4,18.4,18.37,18.37,27300.0,14.8292,14.8292,14.805,14.805,27300.0
2008-04-29 15:30:00,18.36,18.36,18.33,18.35,49200.0,14.7969,14.7969,14.7727,14.7889,49200.0
2008-04-29 15:35:00,18.36,18.37,18.33,18.33,31500.0,14.7969,14.805,14.7727,14.7727,31500.0
2008-04-29 15:40:00,18.33,18.35,18.33,18.34,29100.0,14.7727,14.7889,14.7727,14.7808,29100.0
2008-04-29 15:45:00,18.34,18.34,18.3,18.33,48300.0,14.7808,14.7808,14.7486,14.7727,48300.0
2008-04-29 15:50:00,18.33,18.34,18.31,18.32,51900.0,14.7727,14.7808,14.7566,14.7647,51900.0
2008-04-29 15:55:00,18.32,18.38,18.32,18.37,72300.0,14.7647,14.813,14.7647,14.805,72300.0
2008-04-30 09:30:00,18.5,18.5,18.43,18.43,34200.0,14.9097,14.9097,14.8533,14.8533,34200.0
2008-04-30 09:35:00,18.41,18.46,18.38,18.38,20700.0,14.8372,14.8775,14.813,14.813,20700.0
2008-04-30 09:40:00,18.37,18.37,18.26,18.36,33300.0,14.805,14.805,14.7163,14.7969,33300.0
2008-04-30 09:45:00,18.36,18.42,18.36,18.4,33600.0,14.7969,14.8453,14.7969,14.8292,33600.0
2008-04-30 09:50:00,18.39,18.42,18.38,18.38,27900.0,14.8211,14.8453,14.813,14.813,27900.0
2008-04-30 09:55:00,18.39,18.39,18.32,18.33,21600.0,14.8211,14.8211,14.7647,14.7727,21600.0
2008-04-30 10:00:00,18.33,18.37,18.33,18.36,25800.0,14.7727,14.805,14.7727,14.7969,25800.0
2008-04-30 10:05:00,18.35,18.4,18.35,18.4,22200.0,14.7889,14.8292,14.7889,14.8292,22200.0
2008-04-30 10:10:00,18.41,18.41,18.39,18.4,14700.0,14.8372,14.8372,14.8211,14.8292,14700.0
2008-04-30 10:15:00,18.41,18.41,18.35,18.37,34200.0,14.8372,14.8372,14.7889,14.805,34200.0
2008-04-30 10:20:00,18.35,18.38,18.34,18.38,25200.0,14.7889,14.813,14.7808,14.813,25200.0
2008-04-30 10:25:00,18.37,18.38,18.34,18.35,23100.0,14.805,14.813,14.7808,14.7889,23100.0
2008-04-30 10:30:00,18.35,18.42,18.35,18.41,26700.0,14.7889,14.8453,14.7889,14.8372,26700.0
2008-04-30 10:35:00,18.41,18.43,18.4,18.43,35400.0,14.8372,14.8533,14.8292,14.8533,35400.0
2008-04-30 10:40:00,18.43,18.46,18.43,18.46,25200.0,14.8533,14.8775,14.8533,14.8775,25200.0
2008-04-30 10:45:00,18.46,18.47,18.44,18.45,28200.0,14.8775,14.8856,14.8614,14.8694,28200.0
2008-04-30 10:50:00,18.45,18.52,18.45,18.5,19500.0,14.8694,14.9259,14.8694,14.9097,19500.0
2008-04-30 10:55:00,18.5,18.52,18.5,18.52,29400.0,14.9097,14.9259,14.9097,14.9259,29400.0
2008-04-30 11:00:00,18.52,18.53,18.5,18.52,24600.0,14.9259,14.9339,14.9097,14.9259,24600.0
2008-04-30 11:05:00,18.53,18.54,18.51,18.54,38100.0,14.9339,14.942,14.9178,14.942,38100.0
2008-04-30 11:10:00,18.54,18.54,18.52,18.53,19500.0,14.942,14.942,14.9259,14.9339,19500.0
2008-04-30 11:15:00,18.53,18.56,18.53,18.55,16200.0,14.9339,14.9581,14.9339,14.95,16200.0
2008-04-30 11:20:00,18.55,18.58,18.54,18.58,21900.0,14.95,14.9742,14.942,14.9742,21900.0
2008-04-30 11:25:00,18.58,18.58,18.56,18.56,19800.0,14.9742,14.9742,14.9581,14.9581,19800.0
2008-04-30 11:30:00,18.56,18.58,18.54,18.54,21000.0,14.9581,14.9742,14.942,14.942,21000.0
2008-04-30 11:35:00,18.54,18.55,18.52,18.52,10500.0,14.942,14.95,14.9259,14.9259,10500.0
2008-04-30 11:40:00,18.52,18.55,18.51,18.54,21600.0,14.9259,14.95,14.9178,14.942,21600.0
2008-04-30 11:45:00,18.54,18.54,18.52,18.53,40200.0,14.942,14.942,14.9259,14.9339,40200.0
2008-04-30 11:50:00,18.53,18.54,18.53,18.54,19800.0,14.9339,14.942,14.9339,14.942,19800.0
2008-04-30 11:55:00,18.55,18.58,18.55,18.57,14700.0,14.95,14.9742,14.95,14.9662,14700.0
2008-04-30 12:00:00,18.57,18.58,18.56,18.57,15600.0,14.9662,14.9742,14.9581,14.9662,15600.0
2008-04-30 12:05:00,18.56,18.56,18.53,18.55,29100.0,14.9581,14.9581,14.9339,14.95,29100.0
2008-04-30 12:10:00,18.55,18.58,18.53,18.58,120600.0,14.95,14.9742,14.9339,14.9742,120600.0
2008-04-30 12:15:00,18.57,18.6,18.56,18.57,32100.0,14.9662,14.9903,14.9581,14.9662,32100.0
2008-04-30 12:20:00,18.57,18.58,18.55,18.56,31500.0,14.9662,14.9742,14.95,14.9581,31500.0
2008-04-30 12:25:00,18.55,18.57,18.55,18.56,24300.0,14.95,14.9662,14.95,14.9581,24300.0
2008-04-30 12:30:00,18.56,18.58,18.55,18.56,32400.0,14.9581,14.9742,14.95,14.9581,32400.0
2008-04-30 12:35:00,18.55,18.58,18.54,18.55,33600.0,14.95,14.9742,14.942,14.95,33600.0
2008-04-30 12:40:00,18.55,18.57,18.55,18.56,26400.0,14.95,14.9662,14.95,14.9581,26400.0
2008-04-30 12:45:00,18.55,18.56,18.54,18.55,33900.0,14.95,14.9581,14.942,14.95,33900.0
2008-04-30 12:50:00,18.55,18.56,18.53,18.54,25200.0,14.95,14.9581,14.9339,14.942,25200.0
2008-04-30 12:55:00,18.54,18.55,18.52,18.54,21000.0,14.942,14.95,14.9259,14.942,21000.0
2008-04-30 13:00:00,18.54,18.54,18.53,18.54,16200.0,14.942,14.942,14.9339,14.942,16200.0
2008-04-30 13:05:00,18.54,18.57,18.54,18.56,25500.0,14.942,14.9662,14.942,14.9581,25500.0
2008-04-30 13:10:00,18.56,18.57,18.55,18.56,35700.0,14.9581,14.9662,14.95,14.9581,35700.0
2008-04-30 13:15:00,18.56,18.57,18.55,18.56,21300.0,14.9581,14.9662,14.95,14.9581,21300.0
2008-04-30 13:20:00,18.56,18.57,18.55,18.57,15900.0,14.9581,14.9662,14.95,14.9662,15900.0
2008-04-30 13:25:00,18.56,18.56,18.55,18.55,20100.0,14.9581,14.9581,14.95,14.95,20100.0
2008-04-30 13:30:00,18.56,18.56,18.55,18.56,21300.0,14.9581,14.9581,14.95,14.9581,21300.0
2008-04-30 13:35:00,18.56,18.57,18.55,18.56,36000.0,14.9581,14.9662,14.95,14.9581,36000.0
2008-04-30 13:40:00,18.56,18.56,18.55,18.56,25800.0,14.9581,14.9581,14.95,14.9581,25800.0
2008-04-30 13:45:00,18.56,18.56,18.55,18.56,27600.0,14.9581,14.9581,14.95,14.9581,27600.0
2008-04-30 13:50:00,18.56,18.58,18.56,18.57,116700.0,14.9581,14.9742,14.9581,14.9662,116700.0
2008-04-30 13:55:00,18.57,18.59,18.56,18.58,40800.0,14.9662,14.9823,14.9581,14.9742,40800.0
2008-04-30 14:00:00,18.58,18.59,18.57,18.58,39000.0,14.9742,14.9823,14.9662,14.9742,39000.0
2008-04-30 14:05:00,18.58,18.62,18.58,18.6,40500.0,14.9742,15.0065,14.9742,14.9903,40500.0
2008-04-30 14:10:00,18.61,18.61,18.54,18.59,128700.0,14.9984,14.9984,14.942,14.9823,128700.0
2008-04-30 14:15:00,18.6,18.67,18.49,18.66,182100.0,14.9903,15.0468,14.9017,15.0387,182100.0
2008-04-30 14:20:00,18.66,18.67,18.55,18.59,116700.0,15.0387,15.0468,14.95,14.9823,116700.0
2008-04-30 14:25:00,18.59,18.65,18.57,18.64,63000.0,14.9823,15.0306,14.9662,15.0226,63000.0
2008-04-30 14:30:00,18.63,18.67,18.6,18.61,78900.0,15.0145,15.0468,14.9903,14.9984,78900.0
2008-04-30 14:35:00,18.61,18.62,18.58,18.62,37800.0,14.9984,15.0065,14.9742,15.0065,37800.0
2008-04-30 14:40:00,18.62,18.65,18.58,18.63,60000.0,15.0065,15.0306,14.9742,15.0145,60000.0
2008-04-30 14:45:00,18.63,18.63,18.58,18.58,51000.0,15.0145,15.0145,14.9742,14.9742,51000.0
2008-04-30 14:50:00,18.58,18.59,18.5,18.51,69900.0,14.9742,14.9823,14.9097,14.9178,69900.0
2008-04-30 14:55:00,18.51,18.53,18.49,18.52,72300.0,14.9178,14.9339,14.9017,14.9259,72300.0
2008-04-30 15:00:00,18.51,18.51,18.46,18.47,101100.0,14.9178,14.9178,14.8775,14.8856,101100.0
2008-04-30 15:05:00,18.47,18.51,18.47,18.5,64500.0,14.8856,14.9178,14.8856,14.9097,64500.0
2008-04-30 15:10:00,18.5,18.5,18.38,18.39,97500.0,14.9097,14.9097,14.813,14.8211,97500.0
2008-04-30 15:15:00,18.39,18.48,18.39,18.48,38100.0,14.8211,14.8936,14.8211,14.8936,38100.0
2008-04-30 15:20:00,18.48,18.5,18.47,18.47,72900.0,14.8936,14.9097,14.8856,14.8856,72900.0
2008-04-30 15:25:00,18.47,18.49,18.42,18.44,142200.0,14.8856,14.9017,14.8453,14.8614,142200.0
2008-04-30 15:30:00,18.44,18.48,18.43,18.46,106200.0,14.8614,14.8936,14.8533,14.8775,106200.0
2008-04-30 15:35:00,18.47,18.47,18.44,18.46,81900.0,14.8856,14.8856,14.8614,14.8775,81900.0
2008-04-30 15:40:00,18.46,18.49,18.43,18.48,96000.0,14.8775,14.9017,14.8533,14.8936,96000.0
2008-04-30 15:45:00,18.49,18.52,18.48,18.5,54900.0,14.9017,14.9259,14.8936,14.9097,54900.0
2008-04-30 15:50:00,18.5,18.5,18.47,18.49,136500.0,14.9097,14.9097,14.8856,14.9017,136500.0
2008-04-30 15:55:00,18.5,18.5,18.43,18.44,141900.0,14.9097,14.9097,14.8533,14.8614,141900.0
2008-05-01 09:30:00,18.5,18.5,18.43,18.46,84300.0,14.9097,14.9097,14.8533,14.8775,84300.0
2008-05-01 09:35:00,18.46,18.46,18.41,18.42,50700.0,14.8775,14.8775,14.8372,14.8453,50700.0
2008-05-01 09:40:00,18.42,18.42,18.36,18.4,66600.0,14.8453,14.8453,14.7969,14.8292,66600.0
2008-05-01 09:45:00,18.41,18.45,18.41,18.45,138000.0,14.8372,14.8694,14.8372,14.8694,138000.0
2008-05-01 09:50:00,18.45,18.49,18.43,18.48,102000.0,14.8694,14.9017,14.8533,14.8936,102000.0
2008-05-01 09:55:00,18.49,18.5,18.43,18.44,90300.0,14.9017,14.9097,14.8533,14.8614,90300.0
2008-05-01 10:00:00,18.44,18.54,18.44,18.54,111900.0,14.8614,14.942,14.8614,14.942,111900.0
2008-05-01 10:05:00,18.54,18.55,18.5,18.51,89400.0,14.942,14.95,14.9097,14.9178,89400.0
2008-05-01 10:10:00,18.51,18.52,18.48,18.5,105600.0,14.9178,14.9259,14.8936,14.9097,105600.0
2008-05-01 10:15:00,18.5,18.51,18.48,18.48,68400.0,14.9097,14.9178,14.8936,14.8936,68400.0
2008-05-01 10:20:00,18.48,18.54,18.48,18.52,66300.0,14.8936,14.942,14.8936,14.9259,66300.0
2008-05-01 10:25:00,18.52,18.53,18.52,18.53,76500.0,14.9259,14.9339,14.9259,14.9339,76500.0
2008-05-01 10:30:00,18.53,18.53,18.48,18.49,79500.0,14.9339,14.9339,14.8936,14.9017,79500.0
2008-05-01 10:35:00,18.49,18.51,18.49,18.5,93600.0,14.9017,14.9178,14.9017,14.9097,93600.0
2008-05-01 10:40:00,18.5,18.5,18.49,18.5,58800.0,14.9097,14.9097,14.9017,14.9097,58800.0
2008-05-01 10:45:00,18.49,18.5,18.48,18.49,58500.0,14.9017,14.9097,14.8936,14.9017,58500.0
2008-05-01 10:50:00,18.49,18.6,18.49,18.6,53100.0,14.9017,14.9903,14.9017,14.9903,53100.0
2008-05-01 10:55:00,18.6,18.64,18.6,18.61,84000.0,14.9903,15.0226,14.9903,14.9984,84000.0
2008-05-01 11:00:00,18.61,18.66,18.57,18.66,78300.0,14.9984,15.0387,14.9662,15.0387,78300.0
2008-05-01 11:05:00,18.65,18.67,18.64,18.65,119100.0,15.0306,15.0468,15.0226,15.0306,119100.0
2008-05-01 11:10:00,18.65,18.66,18.63,18.63,62100.0,15.0306,15.0387,15.0145,15.0145,62100.0
2008-05-01 11:15:00,18.63,18.65,18.62,18.64,42000.0,15.0145,15.0306,15.0065,15.0226,42000.0
2008-05-01 11:20:00,18.64,18.65,18.62,18.64,44400.0,15.0226,15.0306,15.0065,15.0226,44400.0
2008-05-01 11:25:00,18.64,18.66,18.62,18.62,41100.0,15.0226,15.0387,15.0065,15.0065,41100.0
2008-05-01 11:30:00,18.62,18.64,18.61,18.62,54900.0,15.0065,15.0226,14.9984,15.0065,54900.0
2008-05-01 11:35:00,18.62,18.69,18.62,18.69,36000.0,15.0065,15.0629,15.0065,15.0629,36000.0
2008-05-01 11:40:00,18.69,18.72,18.69,18.72,74700.0,15.0629,15.087,15.0629,15.087,74700.0
2008-05-01 11:45:00,18.71,18.74,18.69,18.74,43800.0,15.079,15.1032,15.0629,15.1032,43800.0
2008-05-01 11:50:00,18.74,18.77,18.74,18.77,48600.0,15.1032,15.1273,15.1032,15.1273,48600.0
2008-05-01 11:55:00,18.77,18.78,18.76,18.78,44700.0,15.1273,15.1354,15.1193,15.1354,44700.0
2008-05-01 12:00:00,18.77,18.78,18.76,18.78,52200.0,15.1273,15.1354,15.1193,15.1354,52200.0
2008-05-01 12:05:00,18.78,18.79,18.77,18.79,40800.0,15.1354,15.1435,15.1273,15.1435,40800.0
2008-05-01 12:10:00,18.8,18.82,18.78,18.79,56400.0,15.1515,15.1676,15.1354,15.1435,56400.0
2008-05-01 12:15:00,18.79,18.81,18.77,18.8,44400.0,15.1435,15.1596,15.1273,15.1515,44400.0
2008-05-01 12:20:00,18.81,18.81,18.75,18.76,44400.0,15.1596,15.1596,15.1112,15.1193,44400.0
2008-05-01 12:25:00,18.76,18.78,18.76,18.77,28800.0,15.1193,15.1354,15.1193,15.1273,28800.0
2008-05-01 12:30:00,18.78,18.81,18.77,18.81,37500.0,15.1354,15.1596,15.1273,15.1596,37500.0
2008-05-01 12:35:00,18.81,18.86,18.79,18.85,63000.0,15.1596,15.1999,15.1435,15.1918,63000.0
2008-05-01 12:40:00,18.84,18.87,18.84,18.87,41700.0,15.1838,15.2079,15.1838,15.2079,41700.0
2008-05-01 12:45:00,18.87,18.87,18.82,18.84,74100.0,15.2079,15.2079,15.1676,15.1838,74100.0
2008-05-01 12:50:00,18.85,18.88,18.83,18.88,45000.0,15.1918,15.216,15.1757,15.216,45000.0
2008-05-01 12:55:00,18.88,18.93,18.88,18.89,114300.0,15.216,15.2563,15.216,15.2241,114300.0
2008-05-01 13:00:00,18.89,18.91,18.87,18.87,43800.0,15.2241,15.2402,15.2079,15.2079,43800.0
2008-05-01 13:05:00,18.87,18.88,18.86,18.87,33300.0,15.2079,15.216,15.1999,15.2079,33300.0
2008-05-01 13:10:00,18.88,18.94,18.87,18.91,43500.0,15.216,15.2644,15.2079,15.2402,43500.0
2008-05-01 13:15:00,18.9,18.96,18.89,18.94,57000.0,15.2321,15.2805,15.2241,15.2644,57000.0
2008-05-01 13:20:00,18.94,18.94,18.91,18.93,43500.0,15.2644,15.2644,15.2402,15.2563,43500.0
2008-05-01 13:25:00,18.93,18.95,18.91,18.94,40800.0,15.2563,15.2724,15.2402,15.2644,40800.0
2008-05-01 13:30:00,18.94,18.95,18.92,18.93,48300.0,15.2644,15.2724,15.2482,15.2563,48300.0
2008-05-01 13:35:00,18.93,18.96,18.93,18.93,45000.0,15.2563,15.2805,15.2563,15.2563,45000.0
2008-05-01 13:40:00,18.93,18.95,18.92,18.93,36900.0,15.2563,15.2724,15.2482,15.2563,36900.0
2008-05-01 13:45:00,18.92,18.93,18.9,18.9,34500.0,15.2482,15.2563,15.2321,15.2321,34500.0
2008-05-01 13:50:00,18.9,18.9,18.86,18.89,72600.0,15.2321,15.2321,15.1999,15.2241,72600.0
2008-05-01 13:55:00,18.89,18.91,18.87,18.91,36600.0,15.2241,15.2402,15.2079,15.2402,36600.0
2008-05-01 14:00:00,18.9,18.93,18.88,18.93,53700.0,15.2321,15.2563,15.216,15.2563,53700.0
2008-05-01 14:05:00,18.93,18.93,18.89,18.92,46200.0,15.2563,15.2563,15.2241,15.2482,46200.0
2008-05-01 14:10:00,18.92,18.93,18.9,18.92,46200.0,15.2482,15.2563,15.2321,15.2482,46200.0
2008-05-01 14:15:00,18.92,18.97,18.92,18.94,36000.0,15.2482,15.2885,15.2482,15.2644,36000.0
2008-05-01 14:20:00,18.94,18.98,18.93,18.97,28800.0,15.2644,15.2966,15.2563,15.2885,28800.0
2008-05-01 14:25:00,18.97,18.98,18.93,18.93,52500.0,15.2885,15.2966,15.2563,15.2563,52500.0
2008-05-01 14:30:00,18.93,18.98,18.93,18.98,50700.0,15.2563,15.2966,15.2563,15.2966,50700.0
2008-05-01 14:35:00,18.98,19.01,18.98,19.0,36900.0,15.2966,15.3208,15.2966,15.3127,36900.0
2008-05-01 14:40:00,19.0,19.04,18.98,19.04,56400.0,15.3127,15.3449,15.2966,15.3449,56400.0
2008-05-01 14:45:00,19.04,19.04,19.01,19.03,42600.0,15.3449,15.3449,15.3208,15.3369,42600.0
2008-05-01 14:50:00,19.03,19.05,19.02,19.02,53700.0,15.3369,15.353,15.3288,15.3288,53700.0
2008-05-01 14:55:00,19.01,19.01,18.98,18.98,66300.0,15.3208,15.3208,15.2966,15.2966,66300.0
2008-05-01 15:00:00,18.99,19.02,18.98,19.02,57000.0,15.3047,15.3288,15.2966,15.3288,57000.0
2008-05-01 15:05:00,19.02,19.03,18.98,18.98,55200.0,15.3288,15.3369,15.2966,15.2966,55200.0
2008-05-01 15:10:00,18.98,19.03,18.97,19.02,51900.0,15.2966,15.3369,15.2885,15.3288,51900.0
2008-05-01 15:15:00,19.02,19.04,18.99,19.03,65100.0,15.3288,15.3449,15.3047,15.3369,65100.0
2008-05-01 15:20:00,19.03,19.05,19.03,19.05,67800.0,15.3369,15.353,15.3369,15.353,67800.0
2008-05-01 15:25:00,19.05,19.05,18.99,19.0,92400.0,15.353,15.353,15.3047,15.3127,92400.0
2008-05-01 15:30:00,19.01,19.02,18.97,18.97,55500.0,15.3208,15.3288,15.2885,15.2885,55500.0
2008-05-01 15:35:00,18.98,18.99,18.96,18.98,66600.0,15.2966,15.3047,15.2805,15.2966,66600.0
2008-05-01 15:40:00,18.98,19.02,18.97,19.02,98100.0,15.2966,15.3288,15.2885,15.3288,98100.0
2008-05-01 15:45:00,19.02,19.04,19.01,19.04,86400.0,15.3288,15.3449,15.3208,15.3449,86400.0
2008-05-01 15:50:00,19.04,19.04,18.99,19.03,106200.0,15.3449,15.3449,15.3047,15.3369,106200.0
2008-05-01 15:55:00,19.03,19.05,19.0,19.05,135900.0,15.3369,15.353,15.3127,15.353,135900.0
2008-05-02 09:30:00,19.37,19.47,19.33,19.42,136200.0,15.6109,15.6915,15.5787,15.6512,136200.0
2008-05-02 09:35:00,19.43,19.45,19.4,19.42,102900.0,15.6593,15.6754,15.6351,15.6512,102900.0
2008-05-02 09:40:00,19.42,19.43,19.32,19.4,155100.0,15.6512,15.6593,15.5706,15.6351,155100.0
2008-05-02 09:45:00,19.4,19.42,19.24,19.34,140700.0,15.6351,15.6512,15.5061,15.5867,140700.0
2008-05-02 09:50:00,19.34,19.4,19.33,19.34,140700.0,15.5867,15.6351,15.5787,15.5867,140700.0
2008-05-02 09:55:00,19.34,19.38,19.34,19.36,51600.0,15.5867,15.619,15.5867,15.6028,51600.0
2008-05-02 10:00:00,19.37,19.4,19.35,19.36,53700.0,15.6109,15.6351,15.5948,15.6028,53700.0
2008-05-02 10:05:00,19.36,19.36,19.33,19.33,143400.0,15.6028,15.6028,15.5787,15.5787,143400.0
2008-05-02 10:10:00,19.33,19.4,19.32,19.33,53700.0,15.5787,15.6351,15.5706,15.5787,53700.0
2008-05-02 10:15:00,19.34,19.34,19.27,19.31,94800.0,15.5867,15.5867,15.5303,15.5625,94800.0
2008-05-02 10:20:00,19.31,19.32,19.23,19.31,64800.0,15.5625,15.5706,15.4981,15.5625,64800.0
2008-05-02 10:25:00,19.31,19.31,19.24,19.25,34200.0,15.5625,15.5625,15.5061,15.5142,34200.0
2008-05-02 10:30:00,19.24,19.29,19.24,19.28,24900.0,15.5061,15.5464,15.5061,15.5384,24900.0
2008-05-02 10:35:00,19.28,19.28,19.23,19.25,37500.0,15.5384,15.5384,15.4981,15.5142,37500.0
2008-05-02 10:40:00,19.24,19.26,19.23,19.24,52800.0,15.5061,15.5223,15.4981,15.5061,52800.0
2008-05-02 10:45:00,19.24,19.28,19.23,19.26,27300.0,15.5061,15.5384,15.4981,15.5223,27300.0
2008-05-02 10:50:00,19.25,19.26,19.19,19.2,36600.0,15.5142,15.5223,15.4658,15.4739,36600.0
2008-05-02 10:55:00,19.2,19.2,19.16,19.2,34500.0,15.4739,15.4739,15.4417,15.4739,34500.0
2008-05-02 11:00:00,19.19,19.2,19.14,19.15,44100.0,15.4658,15.4739,15.4255,15.4336,44100.0
2008-05-02 11:05:00,19.15,19.2,19.15,19.19,65700.0,15.4336,15.4739,15.4336,15.4658,65700.0
2008-05-02 11:10:00,19.19,19.25,19.18,19.25,59100.0,15.4658,15.5142,15.4578,15.5142,59100.0
2008-05-02 11:15:00,19.25,19.25,19.18,19.18,59700.0,15.5142,15.5142,15.4578,15.4578,59700.0
2008-05-02 11:20:00,19.18,19.21,19.16,19.21,63300.0,15.4578,15.482,15.4417,15.482,63300.0
2008-05-02 11:25:00,19.21,19.22,19.18,19.19,53700.0,15.482,15.49,15.4578,15.4658,53700.0
2008-05-02 11:30:00,19.19,19.22,19.19,19.2,48900.0,15.4658,15.49,15.4658,15.4739,48900.0
2008-05-02 11:35:00,19.19,19.2,19.16,19.17,54300.0,15.4658,15.4739,15.4417,15.4497,54300.0
2008-05-02 11:40:00,19.16,19.21,19.15,19.2,24600.0,15.4417,15.482,15.4336,15.4739,24600.0
2008-05-02 11:45:00,19.2,19.21,19.19,19.2,25800.0,15.4739,15.482,15.4658,15.4739,25800.0
2008-05-02 11:50:00,19.2,19.24,19.2,19.22,52500.0,15.4739,15.5061,15.4739,15.49,52500.0
2008-05-02 11:55:00,19.22,19.22,19.12,19.12,39900.0,15.49,15.49,15.4094,15.4094,39900.0
2008-05-02 12:00:00,19.12,19.12,19.06,19.07,43800.0,15.4094,15.4094,15.3611,15.3691,43800.0
2008-05-02 12:05:00,19.07,19.07,19.04,19.05,25200.0,15.3691,15.3691,15.3449,15.353,25200.0
2008-05-02 12:10:00,19.05,19.07,19.05,19.06,36000.0,15.353,15.3691,15.353,15.3611,36000.0
2008-05-02 12:15:00,19.06,19.09,19.04,19.04,55200.0,15.3611,15.3852,15.3449,15.3449,55200.0
2008-05-02 12:20:00,19.05,19.05,19.0,19.01,30900.0,15.353,15.353,15.3127,15.3208,30900.0
2008-05-02 12:25:00,19.01,19.03,19.01,19.03,29100.0,15.3208,15.3369,15.3208,15.3369,29100.0
2008-05-02 12:30:00,19.03,19.08,19.02,19.07,55800.0,15.3369,15.3772,15.3288,15.3691,55800.0
2008-05-02 12:35:00,19.07,19.07,19.0,19.01,60000.0,15.3691,15.3691,15.3127,15.3208,60000.0
2008-05-02 12:40:00,19.01,19.01,18.98,18.98,28800.0,15.3208,15.3208,15.2966,15.2966,28800.0
2008-05-02 12:45:00,18.98,18.98,18.95,18.97,35700.0,15.2966,15.2966,15.2724,15.2885,35700.0
2008-05-02 12:50:00,18.97,18.99,18.95,18.98,29100.0,15.2885,15.3047,15.2724,15.2966,29100.0
2008-05-02 12:55:00,18.98,18.99,18.96,18.97,35100.0,15.2966,15.3047,15.2805,15.2885,35100.0
2008-05-02 13:00:00,18.97,18.98,18.92,18.93,63000.0,15.2885,15.2966,15.2482,15.2563,63000.0
2008-05-02 13:05:00,18.93,18.94,18.92,18.93,32400.0,15.2563,15.2644,15.2482,15.2563,32400.0
2008-05-02 13:10:00,18.94,18.95,18.93,18.95,28500.0,15.2644,15.2724,15.2563,15.2724,28500.0
2008-05-02 13:15:00,18.95,18.95,18.93,18.94,32400.0,15.2724,15.2724,15.2563,15.2644,32400.0
2008-05-02 13:20:00,18.94,18.97,18.94,18.97,18000.0,15.2644,15.2885,15.2644,15.2885,18000.0
2008-05-02 13:25:00,18.96,18.99,18.96,18.99,24900.0,15.2805,15.3047,15.2805,15.3047,24900.0
2008-05-02 13:30:00,18.98,18.98,18.95,18.95,54900.0,15.2966,15.2966,15.2724,15.2724,54900.0
2008-05-02 13:35:00,18.95,18.97,18.95,18.95,31500.0,15.2724,15.2885,15.2724,15.2724,31500.0
2008-05-02 13:40:00,18.95,18.96,18.92,18.95,63900.0,15.2724,15.2805,15.2482,15.2724,63900.0
2008-05-02 13:45:00,18.95,19.03,18.95,18.98,51600.0,15.2724,15.3369,15.2724,15.2966,51600.0
2008-05-02 13:50:00,18.98,18.99,18.97,18.99,18000.0,15.2966,15.3047,15.2885,15.3047,18000.0
2008-05-02 13:55:00,18.99,18.99,18.96,18.98,42000.0,15.3047,15.3047,15.2805,15.2966,42000.0
2008-05-02 14:00:00,18.97,19.0,18.95,19.0,59400.0,15.2885,15.3127,15.2724,15.3127,59400.0
2008-05-02 14:05:00,19.0,19.01,18.91,18.91,87300.0,15.3127,15.3208,15.2402,15.2402,87300.0
2008-05-02 14:10:00,18.91,18.98,18.91,18.98,34800.0,15.2402,15.2966,15.2402,15.2966,34800.0
2008-05-02 14:15:00,18.97,18.98,18.93,18.94,66900.0,15.2885,15.2966,15.2563,15.2644,66900.0
2008-05-02 14:20:00,18.94,18.96,18.92,18.95,33300.0,15.2644,15.2805,15.2482,15.2724,33300.0
2008-05-02 14:25:00,18.95,18.96,18.93,18.93,31200.0,15.2724,15.2805,15.2563,15.2563,31200.0
2008-05-02 14:30:00,18.93,18.98,18.92,18.97,32700.0,15.2563,15.2966,15.2482,15.2885,32700.0
2008-05-02 14:35:00,18.96,19.03,18.96,19.02,57000.0,15.2805,15.3369,15.2805,15.3288,57000.0
2008-05-02 14:40:00,19.01,19.02,18.97,18.97,55200.0,15.3208,15.3288,15.2885,15.2885,55200.0
2008-05-02 14:45:00,18.97,19.0,18.94,19.0,18900.0,15.2885,15.3127,15.2644,15.3127,18900.0
2008-05-02 14:50:00,19.0,19.01,18.97,18.99,45300.0,15.3127,15.3208,15.2885,15.3047,45300.0
2008-05-02 14:55:00,18.99,18.99,18.94,18.94,42000.0,15.3047,15.3047,15.2644,15.2644,42000.0
2008-05-02 15:00:00,18.94,18.96,18.94,18.96,29400.0,15.2644,15.2805,15.2644,15.2805,29400.0
2008-05-02 15:05:00,18.97,18.98,18.96,18.98,55800.0,15.2885,15.2966,15.2805,15.2966,55800.0
2008-05-02 15:10:00,18.98,19.04,18.98,19.03,27900.0,15.2966,15.3449,15.2966,15.3369,27900.0
2008-05-02 15:15:00,19.03,19.04,19.03,19.03,47700.0,15.3369,15.3449,15.3369,15.3369,47700.0
2008-05-02 15:20:00,19.03,19.03,18.97,18.98,54900.0,15.3369,15.3369,15.2885,15.2966,54900.0
2008-05-02 15:25:00,18.98,19.04,18.98,19.03,66000.0,15.2966,15.3449,15.2966,15.3369,66000.0
2008-05-02 15:30:00,19.03,19.03,19.0,19.0,51600.0,15.3369,15.3369,15.3127,15.3127,51600.0
2008-05-02 15:35:00,19.0,19.06,19.0,19.05,74700.0,15.3127,15.3611,15.3127,15.353,74700.0
2008-05-02 15:40:00,19.04,19.07,19.03,19.06,71100.0,15.3449,15.3691,15.3369,15.3611,71100.0
2008-05-02 15:45:00,19.06,19.06,19.03,19.05,91200.0,15.3611,15.3611,15.3369,15.353,91200.0
2008-05-02 15:50:00,19.05,19.06,19.04,19.04,63900.0,15.353,15.3611,15.3449,15.3449,63900.0
2008-05-02 15:55:00,19.04,19.12,19.04,19.09,94500.0,15.3449,15.4094,15.3449,15.3852,94500.0
2008-05-05 09:30:00,19.08,19.08,18.92,18.93,47400.0,15.3772,15.3772,15.2482,15.2563,47400.0
2008-05-05 09:35:00,18.93,19.04,18.92,19.03,36300.0,15.2563,15.3449,15.2482,15.3369,36300.0
2008-05-05 09:40:00,19.03,19.03,18.95,19.02,55800.0,15.3369,15.3369,15.2724,15.3288,55800.0
2008-05-05 09:45:00,19.03,19.09,19.01,19.07,51600.0,15.3369,15.3852,15.3208,15.3691,51600.0
2008-05-05 09:50:00,19.07,19.07,18.93,18.95,108000.0,15.3691,15.3691,15.2563,15.2724,108000.0
2008-05-05 09:55:00,18.94,19.0,18.94,18.98,72600.0,15.2644,15.3127,15.2644,15.2966,72600.0
2008-05-05 10:00:00,18.98,19.06,18.9,18.92,81300.0,15.2966,15.3611,15.2321,15.2482,81300.0
2008-05-05 10:05:00,18.92,18.98,18.92,18.98,48600.0,15.2482,15.2966,15.2482,15.2966,48600.0
2008-05-05 10:10:00,18.98,18.99,18.92,18.93,57000.0,15.2966,15.3047,15.2482,15.2563,57000.0
2008-05-05 10:15:00,18.93,18.93,18.85,18.85,42600.0,15.2563,15.2563,15.1918,15.1918,42600.0
2008-05-05 10:20:00,18.85,18.89,18.84,18.86,50400.0,15.1918,15.2241,15.1838,15.1999,50400.0
2008-05-05 10:25:00,18.86,18.87,18.8,18.81,31800.0,15.1999,15.2079,15.1515,15.1596,31800.0
2008-05-05 10:30:00,18.81,18.82,18.79,18.81,27000.0,15.1596,15.1676,15.1435,15.1596,27000.0
2008-05-05 10:35:00,18.81,18.82,18.8,18.82,24000.0,15.1596,15.1676,15.1515,15.1676,24000.0
2008-05-05 10:40:00,18.82,18.9,18.8,18.89,30000.0,15.1676,15.2321,15.1515,15.2241,30000.0
2008-05-05 10:45:00,18.89,18.91,18.89,18.91,29700.0,15.2241,15.2402,15.2241,15.2402,29700.0
2008-05-05 10:50:00,18.91,18.92,18.89,18.89,29400.0,15.2402,15.2482,15.2241,15.2241,29400.0
2008-05-05 10:55:00,18.89,18.89,18.76,18.76,42900.0,15.2241,15.2241,15.1193,15.1193,42900.0
2008-05-05 11:00:00,18.76,18.79,18.74,18.79,31800.0,15.1193,15.1435,15.1032,15.1435,31800.0
2008-05-05 11:05:00,18.79,18.82,18.78,18.82,23100.0,15.1435,15.1676,15.1354,15.1676,23100.0
2008-05-05 11:10:00,18.81,18.82,18.81,18.81,41700.0,15.1596,15.1676,15.1596,15.1596,41700.0
2008-05-05 11:15:00,18.81,18.81,18.77,18.78,46500.0,15.1596,15.1596,15.1273,15.1354,46500.0
2008-05-05 11:20:00,18.78,18.78,18.73,18.73,49500.0,15.1354,15.1354,15.0951,15.0951,49500.0
2008-05-05 11:25:00,18.74,18.74,18.71,18.72,31500.0,15.1032,15.1032,15.079,15.087,31500.0
2008-05-05 11:30:00,18.72,18.77,18.72,18.77,33300.0,15.087,15.1273,15.087,15.1273,33300.0
2008-05-05 11:35:00,18.77,18.78,18.76,18.77,42600.0,15.1273,15.1354,15.1193,15.1273,42600.0
2008-05-05 11:40:00,18.77,18.78,18.76,18.76,34500.0,15.1273,15.1354,15.1193,15.1193,34500.0
2008-05-05 11:45:00,18.77,18.77,18.74,18.74,29700.0,15.1273,15.1273,15.1032,15.1032,29700.0
2008-05-05 11:50:00,18.74,18.76,18.74,18.76,14400.0,15.1032,15.1193,15.1032,15.1193,14400.0
2008-05-05 11:55:00,18.76,18.77,18.74,18.74,27900.0,15.1193,15.1273,15.1032,15.1032,27900.0
2008-05-05 12:00:00,18.74,18.74,18.73,18.74,19800.0,15.1032,15.1032,15.0951,15.1032,19800.0
2008-05-05 12:05:00,18.74,18.76,18.74,18.74,36000.0,15.1032,15.1193,15.1032,15.1032,36000.0
2008-05-05 12:10:00,18.74,18.77,18.74,18.77,24300.0,15.1032,15.1273,15.1032,15.1273,24300.0
2008-05-05 12:15:00,18.77,18.78,18.76,18.78,36000.0,15.1273,15.1354,15.1193,15.1354,36000.0
2008-05-05 12:20:00,18.79,18.79,18.76,18.76,39900.0,15.1435,15.1435,15.1193,15.1193,39900.0
2008-05-05 12:25:00,18.76,18.77,18.74,18.76,27600.0,15.1193,15.1273,15.1032,15.1193,27600.0
2008-05-05 12:30:00,18.76,18.82,18.76,18.81,25200.0,15.1193,15.1676,15.1193,15.1596,25200.0
2008-05-05 12:35:00,18.81,18.82,18.81,18.81,10500.0,15.1596,15.1676,15.1596,15.1596,10500.0
2008-05-05 12:40:00,18.81,18.81,18.78,18.78,26400.0,15.1596,15.1596,15.1354,15.1354,26400.0
2008-05-05 12:45:00,18.78,18.81,18.77,18.8,15000.0,15.1354,15.1596,15.1273,15.1515,15000.0
2008-05-05 12:50:00,18.8,18.84,18.8,18.83,21300.0,15.1515,15.1838,15.1515,15.1757,21300.0
2008-05-05 12:55:00,18.84,18.85,18.83,18.84,19500.0,15.1838,15.1918,15.1757,15.1838,19500.0
2008-05-05 13:00:00,18.84,18.85,18.84,18.84,11700.0,15.1838,15.1918,15.1838,15.1838,11700.0
2008-05-05 13:05:00,18.84,18.84,18.82,18.82,18600.0,15.1838,15.1838,15.1676,15.1676,18600.0
2008-05-05 13:10:00,18.82,18.84,18.81,18.82,21300.0,15.1676,15.1838,15.1596,15.1676,21300.0
2008-05-05 13:15:00,18.82,18.83,18.79,18.79,16800.0,15.1676,15.1757,15.1435,15.1435,16800.0
2008-05-05 13:20:00,18.79,18.82,18.78,18.82,24000.0,15.1435,15.1676,15.1354,15.1676,24000.0
2008-05-05 13:25:00,18.82,18.83,18.81,18.83,17700.0,15.1676,15.1757,15.1596,15.1757,17700.0
2008-05-05 13:30:00,18.82,18.86,18.82,18.86,14400.0,15.1676,15.1999,15.1676,15.1999,14400.0
2008-05-05 13:35:00,18.86,18.88,18.86,18.87,24600.0,15.1999,15.216,15.1999,15.2079,24600.0
2008-05-05 13:40:00,18.87,18.89,18.87,18.89,21300.0,15.2079,15.2241,15.2079,15.2241,21300.0
2008-05-05 13:45:00,18.89,18.89,18.84,18.84,46500.0,15.2241,15.2241,15.1838,15.1838,46500.0
2008-05-05 13:50:00,18.84,18.85,18.83,18.85,19500.0,15.1838,15.1918,15.1757,15.1918,19500.0
2008-05-05 13:55:00,18.85,18.86,18.84,18.85,17700.0,15.1918,15.1999,15.1838,15.1918,17700.0
2008-05-05 14:00:00,18.85,18.85,18.82,18.84,27300.0,15.1918,15.1918,15.1676,15.1838,27300.0
2008-05-05 14:05:00,18.84,18.87,18.84,18.86,17400.0,15.1838,15.2079,15.1838,15.1999,17400.0
2008-05-05 14:10:00,18.86,18.86,18.82,18.83,26700.0,15.1999,15.1999,15.1676,15.1757,26700.0
2008-05-05 14:15:00,18.83,18.85,18.82,18.85,21900.0,15.1757,15.1918,15.1676,15.1918,21900.0
2008-05-05 14:20:00,18.85,18.89,18.84,18.88,28800.0,15.1918,15.2241,15.1838,15.216,28800.0
2008-05-05 14:25:00,18.88,18.9,18.85,18.89,116700.0,15.216,15.2321,15.1918,15.2241,116700.0
2008-05-05 14:30:00,18.89,18.89,18.86,18.86,29100.0,15.2241,15.2241,15.1999,15.1999,29100.0
2008-05-05 14:35:00,18.85,18.86,18.84,18.85,21000.0,15.1918,15.1999,15.1838,15.1918,21000.0
2008-05-05 14:40:00,18.85,18.86,18.85,18.86,31200.0,15.1918,15.1999,15.1918,15.1999,31200.0
2008-05-05 14:45:00,18.86,18.88,18.85,18.87,57900.0,15.1999,15.216,15.1918,15.2079,57900.0
2008-05-05 14:50:00,18.88,18.89,18.85,18.86,40200.0,15.216,15.2241,15.1918,15.1999,40200.0
2008-05-05 14:55:00,18.86,18.88,18.84,18.87,48000.0,15.1999,15.216,15.1838,15.2079,48000.0
2008-05-05 15:00:00,18.87,18.89,18.86,18.87,76200.0,15.2079,15.2241,15.1999,15.2079,76200.0
2008-05-05 15:05:00,18.86,18.89,18.86,18.88,36300.0,15.1999,15.2241,15.1999,15.216,36300.0
2008-05-05 15:10:00,18.87,18.88,18.86,18.88,54300.0,15.2079,15.216,15.1999,15.216,54300.0
2008-05-05 15:15:00,18.87,18.88,18.85,18.86,41400.0,15.2079,15.216,15.1918,15.1999,41400.0
2008-05-05 15:20:00,18.85,18.88,18.85,18.88,42300.0,15.1918,15.216,15.1918,15.216,42300.0
2008-05-05 15:25:00,18.88,18.88,18.86,18.86,39900.0,15.216,15.216,15.1999,15.1999,39900.0
2008-05-05 15:30:00,18.87,18.87,18.83,18.83,51600.0,15.2079,15.2079,15.1757,15.1757,51600.0
2008-05-05 15:35:00,18.83,18.84,18.82,18.83,35400.0,15.1757,15.1838,15.1676,15.1757,35400.0
2008-05-05 15:40:00,18.83,18.85,18.81,18.81,50400.0,15.1757,15.1918,15.1596,15.1596,50400.0
2008-05-05 15:45:00,18.81,18.85,18.81,18.85,63000.0,15.1596,15.1918,15.1596,15.1918,63000.0
2008-05-05 15:50:00,18.85,18.9,18.84,18.84,102900.0,15.1918,15.2321,15.1838,15.1838,102900.0
2008-05-05 15:55:00,18.84,18.87,18.83,18.87,109200.0,15.1838,15.2079,15.1757,15.2079,109200.0
2008-05-06 09:30:00,18.79,18.83,18.75,18.76,66000.0,15.1435,15.1757,15.1112,15.1193,66000.0
2008-05-06 09:35:00,18.76,18.78,18.72,18.73,49200.0,15.1193,15.1354,15.087,15.0951,49200.0
2008-05-06 09:40:00,18.74,18.85,18.69,18.85,72300.0,15.1032,15.1918,15.0629,15.1918,72300.0
2008-05-06 09:45:00,18.84,18.84,18.66,18.67,80100.0,15.1838,15.1838,15.0387,15.0468,80100.0
2008-05-06 09:50:00,18.67,18.78,18.66,18.74,56400.0,15.0468,15.1354,15.0387,15.1032,56400.0
2008-05-06 09:55:00,18.75,18.82,18.73,18.82,59100.0,15.1112,15.1676,15.0951,15.1676,59100.0
2008-05-06 10:00:00,18.81,18.86,18.8,18.86,38100.0,15.1596,15.1999,15.1515,15.1999,38100.0
2008-05-06 10:05:00,18.86,18.86,18.78,18.82,33000.0,15.1999,15.1999,15.1354,15.1676,33000.0
2008-05-06 10:10:00,18.82,18.86,18.81,18.83,69000.0,15.1676,15.1999,15.1596,15.1757,69000.0
2008-05-06 10:15:00,18.83,18.85,18.8,18.83,54000.0,15.1757,15.1918,15.1515,15.1757,54000.0
2008-05-06 10:20:00,18.83,18.86,18.82,18.82,65100.0,15.1757,15.1999,15.1676,15.1676,65100.0
2008-05-06 10:25:00,18.82,18.82,18.79,18.81,47700.0,15.1676,15.1676,15.1435,15.1596,47700.0
2008-05-06 10:30:00,18.81,18.81,18.74,18.75,94800.0,15.1596,15.1596,15.1032,15.1112,94800.0
2008-05-06 10:35:00,18.75,18.77,18.71,18.74,80400.0,15.1112,15.1273,15.079,15.1032,80400.0
2008-05-06 10:40:00,18.74,18.75,18.73,18.73,62100.0,15.1032,15.1112,15.0951,15.0951,62100.0
2008-05-06 10:45:00,18.73,18.74,18.69,18.71,121200.0,15.0951,15.1032,15.0629,15.079,121200.0
2008-05-06 10:50:00,18.71,18.71,18.67,18.69,92700.0,15.079,15.079,15.0468,15.0629,92700.0
2008-05-06 10:55:00,18.69,18.71,18.66,18.71,75900.0,15.0629,15.079,15.0387,15.079,75900.0
2008-05-06 11:00:00,18.71,18.72,18.68,18.68,65100.0,15.079,15.087,15.0548,15.0548,65100.0
2008-05-06 11:05:00,18.68,18.72,18.67,18.68,68400.0,15.0548,15.087,15.0468,15.0548,68400.0
2008-05-06 11:10:00,18.68,18.71,18.67,18.71,44700.0,15.0548,15.079,15.0468,15.079,44700.0
2008-05-06 11:15:00,18.71,18.71,18.67,18.67,55200.0,15.079,15.079,15.0468,15.0468,55200.0
2008-05-06 11:20:00,18.68,18.69,18.67,18.68,55200.0,15.0548,15.0629,15.0468,15.0548,55200.0
2008-05-06 11:25:00,18.68,18.69,18.67,18.69,51300.0,15.0548,15.0629,15.0468,15.0629,51300.0
2008-05-06 11:30:00,18.69,18.7,18.68,18.68,55500.0,15.0629,15.0709,15.0548,15.0548,55500.0
2008-05-06 11:35:00,18.68,18.68,18.67,18.68,43500.0,15.0548,15.0548,15.0468,15.0548,43500.0
2008-05-06 11:40:00,18.68,18.69,18.66,18.68,44100.0,15.0548,15.0629,15.0387,15.0548,44100.0
2008-05-06 11:45:00,18.68,18.69,18.66,18.68,32100.0,15.0548,15.0629,15.0387,15.0548,32100.0
2008-05-06 11:50:00,18.69,18.69,18.66,18.67,42900.0,15.0629,15.0629,15.0387,15.0468,42900.0
2008-05-06 11:55:00,18.67,18.68,18.66,18.68,33900.0,15.0468,15.0548,15.0387,15.0548,33900.0
2008-05-06 12:00:00,18.69,18.7,18.67,18.69,67800.0,15.0629,15.0709,15.0468,15.0629,67800.0
2008-05-06 12:05:00,18.69,18.71,18.67,18.71,40200.0,15.0629,15.079,15.0468,15.079,40200.0
2008-05-06 12:10:00,18.71,18.73,18.69,18.69,39900.0,15.079,15.0951,15.0629,15.0629,39900.0
2008-05-06 12:15:00,18.7,18.73,18.7,18.73,36900.0,15.0709,15.0951,15.0709,15.0951,36900.0
2008-05-06 12:20:00,18.73,18.76,18.73,18.76,30600.0,15.0951,15.1193,15.0951,15.1193,30600.0
2008-05-06 12:25:00,18.76,18.77,18.72,18.73,45900.0,15.1193,15.1273,15.087,15.0951,45900.0
2008-05-06 12:30:00,18.73,18.76,18.72,18.76,31500.0,15.0951,15.1193,15.087,15.1193,31500.0
2008-05-06 12:35:00,18.76,18.78,18.74,18.76,39300.0,15.1193,15.1354,15.1032,15.1193,39300.0
2008-05-06 12:40:00,18.77,18.77,18.76,18.77,18000.0,15.1273,15.1273,15.1193,15.1273,18000.0
2008-05-06 12:45:00,18.77,18.81,18.77,18.81,54300.0,15.1273,15.1596,15.1273,15.1596,54300.0
2008-05-06 12:50:00,18.81,18.87,18.81,18.86,49200.0,15.1596,15.2079,15.1596,15.1999,49200.0
2008-05-06 12:55:00,18.85,18.87,18.85,18.86,26100.0,15.1918,15.2079,15.1918,15.1999,26100.0
2008-05-06 13:00:00,18.86,18.87,18.84,18.87,42600.0,15.1999,15.2079,15.1838,15.2079,42600.0
2008-05-06 13:05:00,18.86,18.88,18.85,18.88,28200.0,15.1999,15.216,15.1918,15.216,28200.0
2008-05-06 13:10:00,18.88,18.88,18.84,18.84,27900.0,15.216,15.216,15.1838,15.1838,27900.0
2008-05-06 13:15:00,18.85,18.88,18.84,18.86,26400.0,15.1918,15.216,15.1838,15.1999,26400.0
2008-05-06 13:20:00,18.86,18.87,18.86,18.87,26700.0,15.1999,15.2079,15.1999,15.2079,26700.0
2008-05-06 13:25:00,18.87,18.87,18.82,18.82,31800.0,15.2079,15.2079,15.1676,15.1676,31800.0
2008-05-06 13:30:00,18.82,18.82,18.77,18.77,44100.0,15.1676,15.1676,15.1273,15.1273,44100.0
2008-05-06 13:35:00,18.77,18.79,18.75,18.78,58200.0,15.1273,15.1435,15.1112,15.1354,58200.0
2008-05-06 13:40:00,18.79,18.8,18.76,18.79,80100.0,15.1435,15.1515,15.1193,15.1435,80100.0
2008-05-06 13:45:00,18.8,18.8,18.73,18.73,39900.0,15.1515,15.1515,15.0951,15.0951,39900.0
2008-05-06 13:50:00,18.74,18.79,18.74,18.77,25200.0,15.1032,15.1435,15.1032,15.1273,25200.0
2008-05-06 13:55:00,18.77,18.77,18.73,18.74,26400.0,15.1273,15.1273,15.0951,15.1032,26400.0
2008-05-06 14:00:00,18.74,18.76,18.67,18.68,79200.0,15.1032,15.1193,15.0468,15.0548,79200.0
2008-05-06 14:05:00,18.69,18.7,18.66,18.7,46800.0,15.0629,15.0709,15.0387,15.0709,46800.0
2008-05-06 14:10:00,18.69,18.73,18.67,18.68,98400.0,15.0629,15.0951,15.0468,15.0548,98400.0
2008-05-06 14:15:00,18.69,18.7,18.66,18.67,66000.0,15.0629,15.0709,15.0387,15.0468,66000.0
2008-05-06 14:20:00,18.67,18.68,18.65,18.66,55200.0,15.0468,15.0548,15.0306,15.0387,55200.0
2008-05-06 14:25:00,18.66,18.68,18.65,18.68,39600.0,15.0387,15.0548,15.0306,15.0548,39600.0
2008-05-06 14:30:00,18.69,18.76,18.68,18.73,70500.0,15.0629,15.1193,15.0548,15.0951,70500.0
2008-05-06 14:35:00,18.73,18.75,18.71,18.71,48300.0,15.0951,15.1112,15.079,15.079,48300.0
2008-05-06 14:40:00,18.71,18.71,18.7,18.71,30900.0,15.079,15.079,15.0709,15.079,30900.0
2008-05-06 14:45:00,18.71,18.79,18.7,18.78,48600.0,15.079,15.1435,15.0709,15.1354,48600.0
2008-05-06 14:50:00,18.78,18.8,18.76,18.79,48900.0,15.1354,15.1515,15.1193,15.1435,48900.0
2008-05-06 14:55:00,18.79,18.81,18.78,18.78,42000.0,15.1435,15.1596,15.1354,15.1354,42000.0
2008-05-06 15:00:00,18.79,18.82,18.77,18.82,37200.0,15.1435,15.1676,15.1273,15.1676,37200.0
2008-05-06 15:05:00,18.81,18.84,18.81,18.84,46800.0,15.1596,15.1838,15.1596,15.1838,46800.0
2008-05-06 15:10:00,18.84,18.85,18.81,18.82,43800.0,15.1838,15.1918,15.1596,15.1676,43800.0
2008-05-06 15:15:00,18.82,18.84,18.71,18.82,51600.0,15.1676,15.1838,15.079,15.1676,51600.0
2008-05-06 15:20:00,18.83,18.83,18.81,18.82,39300.0,15.1757,15.1757,15.1596,15.1676,39300.0
2008-05-06 15:25:00,18.82,18.83,18.8,18.81,37200.0,15.1676,15.1757,15.1515,15.1596,37200.0
2008-05-06 15:30:00,18.81,18.86,18.8,18.85,51900.0,15.1596,15.1999,15.1515,15.1918,51900.0
2008-05-06 15:35:00,18.84,18.88,18.81,18.82,98100.0,15.1838,15.216,15.1596,15.1676,98100.0
2008-05-06 15:40:00,18.82,18.82,18.78,18.79,51000.0,15.1676,15.1676,15.1354,15.1435,51000.0
2008-05-06 15:45:00,18.79,18.82,18.76,18.77,70800.0,15.1435,15.1676,15.1193,15.1273,70800.0
2008-05-06 15:50:00,18.77,18.77,18.75,18.76,76800.0,15.1273,15.1273,15.1112,15.1193,76800.0
2008-05-06 15:55:00,18.76,18.78,18.75,18.77,107400.0,15.1193,15.1354,15.1112,15.1273,107400.0
2008-05-07 09:30:00,18.73,18.76,18.67,18.76,30300.0,15.0951,15.1193,15.0468,15.1193,30300.0
2008-05-07 09:35:00,18.77,18.85,18.77,18.78,19500.0,15.1273,15.1918,15.1273,15.1354,19500.0
2008-05-07 09:40:00,18.78,18.82,18.72,18.75,36000.0,15.1354,15.1676,15.087,15.1112,36000.0
2008-05-07 09:45:00,18.77,18.89,18.77,18.89,41700.0,15.1273,15.2241,15.1273,15.2241,41700.0
2008-05-07 09:50:00,18.89,18.92,18.85,18.88,72000.0,15.2241,15.2482,15.1918,15.216,72000.0
2008-05-07 09:55:00,18.88,18.93,18.86,18.91,28500.0,15.216,15.2563,15.1999,15.2402,28500.0
2008-05-07 10:00:00,18.9,18.95,18.88,18.9,72600.0,15.2321,15.2724,15.216,15.2321,72600.0
2008-05-07 10:05:00,18.9,18.96,18.9,18.95,93900.0,15.2321,15.2805,15.2321,15.2724,93900.0
2008-05-07 10:10:00,18.95,18.97,18.94,18.96,28200.0,15.2724,15.2885,15.2644,15.2805,28200.0
2008-05-07 10:15:00,18.96,19.0,18.95,18.99,33000.0,15.2805,15.3127,15.2724,15.3047,33000.0
2008-05-07 10:20:00,18.99,19.01,18.95,18.98,42900.0,15.3047,15.3208,15.2724,15.2966,42900.0
2008-05-07 10:25:00,18.98,19.02,18.98,18.98,14700.0,15.2966,15.3288,15.2966,15.2966,14700.0
2008-05-07 10:30:00,18.99,19.06,18.99,19.04,44100.0,15.3047,15.3611,15.3047,15.3449,44100.0
2008-05-07 10:35:00,19.04,19.06,19.03,19.06,39900.0,15.3449,15.3611,15.3369,15.3611,39900.0
2008-05-07 10:40:00,19.06,19.09,19.05,19.06,34500.0,15.3611,15.3852,15.353,15.3611,34500.0
2008-05-07 10:45:00,19.07,19.09,19.05,19.07,24600.0,15.3691,15.3852,15.353,15.3691,24600.0
2008-05-07 10:50:00,19.08,19.1,19.06,19.1,31200.0,15.3772,15.3933,15.3611,15.3933,31200.0
2008-05-07 10:55:00,19.11,19.13,19.05,19.09,77100.0,15.4014,15.4175,15.353,15.3852,77100.0
2008-05-07 11:00:00,19.08,19.12,19.07,19.11,62400.0,15.3772,15.4094,15.3691,15.4014,62400.0
2008-05-07 11:05:00,19.1,19.13,19.09,19.11,65700.0,15.3933,15.4175,15.3852,15.4014,65700.0
2008-05-07 11:10:00,19.11,19.13,19.1,19.12,33900.0,15.4014,15.4175,15.3933,15.4094,33900.0
2008-05-07 11:15:00,19.11,19.13,19.07,19.13,37800.0,15.4014,15.4175,15.3691,15.4175,37800.0
2008-05-07 11:20:00,19.13,19.17,19.12,19.17,31500.0,15.4175,15.4497,15.4094,15.4497,31500.0
2008-05-07 11:25:00,19.16,19.17,19.13,19.15,30900.0,15.4417,15.4497,15.4175,15.4336,30900.0
2008-05-07 11:30:00,19.15,19.15,19.07,19.07,39000.0,15.4336,15.4336,15.3691,15.3691,39000.0
2008-05-07 11:35:00,19.07,19.1,19.02,19.02,87600.0,15.3691,15.3933,15.3288,15.3288,87600.0
2008-05-07 11:40:00,19.02,19.03,19.0,19.01,34800.0,15.3288,15.3369,15.3127,15.3208,34800.0
2008-05-07 11:45:00,19.01,19.01,18.99,19.01,26700.0,15.3208,15.3208,15.3047,15.3208,26700.0
2008-05-07 11:50:00,19.01,19.01,18.97,18.97,34800.0,15.3208,15.3208,15.2885,15.2885,34800.0
2008-05-07 11:55:00,18.97,19.01,18.97,19.0,16800.0,15.2885,15.3208,15.2885,15.3127,16800.0
2008-05-07 12:00:00,19.0,19.0,18.97,18.98,19200.0,15.3127,15.3127,15.2885,15.2966,19200.0
2008-05-07 12:05:00,18.98,19.01,18.98,19.0,18300.0,15.2966,15.3208,15.2966,15.3127,18300.0
2008-05-07 12:10:00,19.01,19.01,19.0,19.0,10500.0,15.3208,15.3208,15.3127,15.3127,10500.0
2008-05-07 12:15:00,19.0,19.03,19.0,19.03,19200.0,15.3127,15.3369,15.3127,15.3369,19200.0
2008-05-07 12:20:00,19.04,19.07,19.03,19.04,16200.0,15.3449,15.3691,15.3369,15.3449,16200.0
2008-05-07 12:25:00,19.04,19.07,19.04,19.07,14700.0,15.3449,15.3691,15.3449,15.3691,14700.0
2008-05-07 12:30:00,19.08,19.1,19.07,19.1,27600.0,15.3772,15.3933,15.3691,15.3933,27600.0
2008-05-07 12:35:00,19.09,19.1,19.06,19.1,30600.0,15.3852,15.3933,15.3611,15.3933,30600.0
2008-05-07 12:40:00,19.1,19.13,19.1,19.1,32100.0,15.3933,15.4175,15.3933,15.3933,32100.0
2008-05-07 12:45:00,19.1,19.11,19.09,19.11,26400.0,15.3933,15.4014,15.3852,15.4014,26400.0
2008-05-07 12:50:00,19.11,19.12,19.09,19.12,37500.0,15.4014,15.4094,15.3852,15.4094,37500.0
2008-05-07 12:55:00,19.12,19.14,19.09,19.09,27000.0,15.4094,15.4255,15.3852,15.3852,27000.0
2008-05-07 13:00:00,19.09,19.09,19.04,19.04,19500.0,15.3852,15.3852,15.3449,15.3449,19500.0
2008-05-07 13:05:00,19.03,19.11,18.94,18.95,147000.0,15.3369,15.4014,15.2644,15.2724,147000.0
2008-05-07 13:10:00,18.95,18.96,18.92,18.95,33600.0,15.2724,15.2805,15.2482,15.2724,33600.0
2008-05-07 13:15:00,18.95,19.0,18.95,18.98,23400.0,15.2724,15.3127,15.2724,15.2966,23400.0
2008-05-07 13:20:00,18.97,18.97,18.95,18.96,13500.0,15.2885,15.2885,15.2724,15.2805,13500.0
2008-05-07 13:25:00,18.96,18.98,18.96,18.96,20700.0,15.2805,15.2966,15.2805,15.2805,20700.0
2008-05-07 13:30:00,18.98,18.98,18.97,18.97,8400.0,15.2966,15.2966,15.2885,15.2885,8400.0
2008-05-07 13:35:00,18.97,18.97,18.95,18.95,6900.0,15.2885,15.2885,15.2724,15.2724,6900.0
2008-05-07 13:40:00,18.96,18.98,18.93,18.93,10800.0,15.2805,15.2966,15.2563,15.2563,10800.0
2008-05-07 13:45:00,18.94,18.99,18.94,18.98,14400.0,15.2644,15.3047,15.2644,15.2966,14400.0
2008-05-07 13:50:00,18.98,18.98,18.96,18.97,9000.0,15.2966,15.2966,15.2805,15.2885,9000.0
2008-05-07 13:55:00,18.96,18.96,18.9,18.91,86700.0,15.2805,15.2805,15.2321,15.2402,86700.0
2008-05-07 14:00:00,18.92,18.93,18.9,18.9,11100.0,15.2482,15.2563,15.2321,15.2321,11100.0
2008-05-07 14:05:00,18.9,18.92,18.9,18.92,14400.0,15.2321,15.2482,15.2321,15.2482,14400.0
2008-05-07 14:10:00,18.92,18.92,18.9,18.91,12000.0,15.2482,15.2482,15.2321,15.2402,12000.0
2008-05-07 14:15:00,18.92,18.92,18.89,18.89,9000.0,15.2482,15.2482,15.2241,15.2241,9000.0
2008-05-07 14:20:00,18.89,18.9,18.83,18.83,20400.0,15.2241,15.2321,15.1757,15.1757,20400.0
2008-05-07 14:25:00,18.83,18.84,18.77,18.79,38400.0,15.1757,15.1838,15.1273,15.1435,38400.0
2008-05-07 14:30:00,18.78,18.78,18.73,18.77,36000.0,15.1354,15.1354,15.0951,15.1273,36000.0
2008-05-07 14:35:00,18.77,18.78,18.74,18.77,30900.0,15.1273,15.1354,15.1032,15.1273,30900.0
2008-05-07 14:40:00,18.77,18.79,18.76,18.76,23400.0,15.1273,15.1435,15.1193,15.1193,23400.0
2008-05-07 14:45:00,18.74,18.75,18.7,18.75,27600.0,15.1032,15.1112,15.0709,15.1112,27600.0
2008-05-07 14:50:00,18.74,18.77,18.74,18.75,23700.0,15.1032,15.1273,15.1032,15.1112,23700.0
2008-05-07 14:55:00,18.74,18.8,18.74,18.77,21600.0,15.1032,15.1515,15.1032,15.1273,21600.0
2008-05-07 15:00:00,18.77,18.77,18.74,18.75,86100.0,15.1273,15.1273,15.1032,15.1112,86100.0
2008-05-07 15:05:00,18.76,18.76,18.7,18.7,35100.0,15.1193,15.1193,15.0709,15.0709,35100.0
2008-05-07 15:10:00,18.71,18.76,18.69,18.74,54600.0,15.079,15.1193,15.0629,15.1032,54600.0
2008-05-07 15:15:00,18.74,18.77,18.73,18.75,33900.0,15.1032,15.1273,15.0951,15.1112,33900.0
2008-05-07 15:20:00,18.74,18.76,18.73,18.75,53700.0,15.1032,15.1193,15.0951,15.1112,53700.0
2008-05-07 15:25:00,18.75,18.76,18.71,18.76,109500.0,15.1112,15.1193,15.079,15.1193,109500.0
2008-05-07 15:30:00,18.75,18.76,18.7,18.72,213300.0,15.1112,15.1193,15.0709,15.087,213300.0
2008-05-07 15:35:00,18.73,18.75,18.7,18.73,51000.0,15.0951,15.1112,15.0709,15.0951,51000.0
2008-05-07 15:40:00,18.73,18.74,18.72,18.74,104100.0,15.0951,15.1032,15.087,15.1032,104100.0
2008-05-07 15:45:00,18.74,18.75,18.72,18.74,134700.0,15.1032,15.1112,15.087,15.1032,134700.0
2008-05-07 15:50:00,18.74,18.75,18.69,18.69,95100.0,15.1032,15.1112,15.0629,15.0629,95100.0
2008-05-07 15:55:00,18.69,18.72,18.68,18.72,108300.0,15.0629,15.087,15.0548,15.087,108300.0
2008-05-08 09:30:00,18.85,18.85,18.71,18.75,47100.0,15.1918,15.1918,15.079,15.1112,47100.0
2008-05-08 09:35:00,18.76,18.8,18.7,18.73,27000.0,15.1193,15.1515,15.0709,15.0951,27000.0
2008-05-08 09:40:00,18.73,18.77,18.71,18.77,68400.0,15.0951,15.1273,15.079,15.1273,68400.0
2008-05-08 09:45:00,18.76,18.77,18.66,18.77,34800.0,15.1193,15.1273,15.0387,15.1273,34800.0
2008-05-08 09:50:00,18.79,18.83,18.77,18.83,33600.0,15.1435,15.1757,15.1273,15.1757,33600.0
2008-05-08 09:55:00,18.82,18.82,18.69,18.71,31800.0,15.1676,15.1676,15.0629,15.079,31800.0
2008-05-08 10:00:00,18.71,18.71,18.67,18.71,27300.0,15.079,15.079,15.0468,15.079,27300.0
2008-05-08 10:05:00,18.7,18.75,18.68,18.74,30600.0,15.0709,15.1112,15.0548,15.1032,30600.0
2008-05-08 10:10:00,18.73,18.74,18.68,18.69,27000.0,15.0951,15.1032,15.0548,15.0629,27000.0
2008-05-08 10:15:00,18.71,18.71,18.63,18.64,34800.0,15.079,15.079,15.0145,15.0226,34800.0
2008-05-08 10:20:00,18.64,18.68,18.63,18.63,56100.0,15.0226,15.0548,15.0145,15.0145,56100.0
2008-05-08 10:25:00,18.64,18.65,18.59,18.6,42300.0,15.0226,15.0306,14.9823,14.9903,42300.0
2008-05-08 10:30:00,18.6,18.6,18.56,18.6,170100.0,14.9903,14.9903,14.9581,14.9903,170100.0
2008-05-08 10:35:00,18.6,18.66,18.58,18.62,256200.0,14.9903,15.0387,14.9742,15.0065,256200.0
2008-05-08 10:40:00,18.62,18.65,18.56,18.6,49800.0,15.0065,15.0306,14.9581,14.9903,49800.0
2008-05-08 10:45:00,18.59,18.6,18.49,18.54,90000.0,14.9823,14.9903,14.9017,14.942,90000.0
2008-05-08 10:50:00,18.56,18.6,18.55,18.55,33300.0,14.9581,14.9903,14.95,14.95,33300.0
2008-05-08 10:55:00,18.56,18.61,18.56,18.61,16200.0,14.9581,14.9984,14.9581,14.9984,16200.0
2008-05-08 11:00:00,18.61,18.63,18.59,18.6,23700.0,14.9984,15.0145,14.9823,14.9903,23700.0
2008-05-08 11:05:00,18.6,18.68,18.6,18.68,37500.0,14.9903,15.0548,14.9903,15.0548,37500.0
2008-05-08 11:10:00,18.68,18.69,18.66,18.68,17100.0,15.0548,15.0629,15.0387,15.0548,17100.0
2008-05-08 11:15:00,18.69,18.7,18.68,18.7,24900.0,15.0629,15.0709,15.0548,15.0709,24900.0
2008-05-08 11:20:00,18.7,18.74,18.69,18.71,31500.0,15.0709,15.1032,15.0629,15.079,31500.0
2008-05-08 11:25:00,18.72,18.72,18.7,18.7,21000.0,15.087,15.087,15.0709,15.0709,21000.0
2008-05-08 11:30:00,18.7,18.71,18.69,18.69,38100.0,15.0709,15.079,15.0629,15.0629,38100.0
2008-05-08 11:35:00,18.7,18.73,18.69,18.69,103800.0,15.0709,15.0951,15.0629,15.0629,103800.0
2008-05-08 11:40:00,18.69,18.75,18.69,18.7,40200.0,15.0629,15.1112,15.0629,15.0709,40200.0
2008-05-08 11:45:00,18.7,18.73,18.7,18.73,33000.0,15.0709,15.0951,15.0709,15.0951,33000.0
2008-05-08 11:50:00,18.73,18.75,18.71,18.74,36000.0,15.0951,15.1112,15.079,15.1032,36000.0
2008-05-08 11:55:00,18.74,18.78,18.74,18.76,25200.0,15.1032,15.1354,15.1032,15.1193,25200.0
2008-05-08 12:00:00,18.76,18.78,18.75,18.78,27600.0,15.1193,15.1354,15.1112,15.1354,27600.0
2008-05-08 12:05:00,18.78,18.79,18.75,18.77,30900.0,15.1354,15.1435,15.1112,15.1273,30900.0
2008-05-08 12:10:00,18.78,18.79,18.71,18.71,34500.0,15.1354,15.1435,15.079,15.079,34500.0
2008-05-08 12:15:00,18.7,18.73,18.68,18.72,37800.0,15.0709,15.0951,15.0548,15.087,37800.0
2008-05-08 12:20:00,18.72,18.74,18.72,18.74,16800.0,15.087,15.1032,15.087,15.1032,16800.0
2008-05-08 12:25:00,18.73,18.76,18.73,18.75,15600.0,15.0951,15.1193,15.0951,15.1112,15600.0
2008-05-08 12:30:00,18.75,18.77,18.74,18.74,25500.0,15.1112,15.1273,15.1032,15.1032,25500.0
2008-05-08 12:35:00,18.74,18.76,18.73,18.74,14100.0,15.1032,15.1193,15.0951,15.1032,14100.0
2008-05-08 12:40:00,18.74,18.74,18.72,18.73,37500.0,15.1032,15.1032,15.087,15.0951,37500.0
2008-05-08 12:45:00,18.73,18.73,18.71,18.72,63300.0,15.0951,15.0951,15.079,15.087,63300.0
2008-05-08 12:50:00,18.72,18.73,18.72,18.73,29100.0,15.087,15.0951,15.087,15.0951,29100.0
2008-05-08 12:55:00,18.73,18.76,18.73,18.75,27600.0,15.0951,15.1193,15.0951,15.1112,27600.0
2008-05-08 13:00:00,18.75,18.78,18.75,18.76,23700.0,15.1112,15.1354,15.1112,15.1193,23700.0
2008-05-08 13:05:00,18.75,18.75,18.71,18.72,21000.0,15.1112,15.1112,15.079,15.087,21000.0
2008-05-08 13:10:00,18.72,18.72,18.69,18.7,24300.0,15.087,15.087,15.0629,15.0709,24300.0
2008-05-08 13:15:00,18.7,18.71,18.69,18.7,29700.0,15.0709,15.079,15.0629,15.0709,29700.0
2008-05-08 13:20:00,18.7,18.75,18.7,18.73,32100.0,15.0709,15.1112,15.0709,15.0951,32100.0
2008-05-08 13:25:00,18.74,18.78,18.74,18.78,46500.0,15.1032,15.1354,15.1032,15.1354,46500.0
2008-05-08 13:30:00,18.78,18.81,18.78,18.79,33000.0,15.1354,15.1596,15.1354,15.1435,33000.0
2008-05-08 13:35:00,18.79,18.8,18.76,18.76,24300.0,15.1435,15.1515,15.1193,15.1193,24300.0
2008-05-08 13:40:00,18.76,18.79,18.75,18.79,30900.0,15.1193,15.1435,15.1112,15.1435,30900.0
2008-05-08 13:45:00,18.79,18.79,18.76,18.76,26700.0,15.1435,15.1435,15.1193,15.1193,26700.0
2008-05-08 13:50:00,18.77,18.83,18.77,18.83,42900.0,15.1273,15.1757,15.1273,15.1757,42900.0
2008-05-08 13:55:00,18.83,18.84,18.83,18.83,42900.0,15.1757,15.1838,15.1757,15.1757,42900.0
2008-05-08 14:00:00,18.83,18.83,18.81,18.81,32400.0,15.1757,15.1757,15.1596,15.1596,32400.0
2008-05-08 14:05:00,18.81,18.82,18.78,18.78,27000.0,15.1596,15.1676,15.1354,15.1354,27000.0
2008-05-08 14:10:00,18.78,18.81,18.78,18.79,24000.0,15.1354,15.1596,15.1354,15.1435,24000.0
2008-05-08 14:15:00,18.8,18.8,18.74,18.74,27900.0,15.1515,15.1515,15.1032,15.1032,27900.0
2008-05-08 14:20:00,18.74,18.77,18.72,18.74,85200.0,15.1032,15.1273,15.087,15.1032,85200.0
2008-05-08 14:25:00,18.74,18.77,18.71,18.72,31800.0,15.1032,15.1273,15.079,15.087,31800.0
2008-05-08 14:30:00,18.72,18.75,18.7,18.74,31200.0,15.087,15.1112,15.0709,15.1032,31200.0
2008-05-08 14:35:00,18.75,18.76,18.72,18.72,34200.0,15.1112,15.1193,15.087,15.087,34200.0
2008-05-08 14:40:00,18.72,18.72,18.67,18.67,42900.0,15.087,15.087,15.0468,15.0468,42900.0
2008-05-08 14:45:00,18.68,18.71,18.67,18.69,34500.0,15.0548,15.079,15.0468,15.0629,34500.0
2008-05-08 14:50:00,18.68,18.72,18.67,18.69,73200.0,15.0548,15.087,15.0468,15.0629,73200.0
2008-05-08 14:55:00,18.69,18.69,18.66,18.68,33000.0,15.0629,15.0629,15.0387,15.0548,33000.0
2008-05-08 15:00:00,18.68,18.73,18.68,18.7,40500.0,15.0548,15.0951,15.0548,15.0709,40500.0
2008-05-08 15:05:00,18.7,18.71,18.67,18.68,33900.0,15.0709,15.079,15.0468,15.0548,33900.0
2008-05-08 15:10:00,18.69,18.7,18.67,18.68,35100.0,15.0629,15.0709,15.0468,15.0548,35100.0
2008-05-08 15:15:00,18.67,18.7,18.66,18.68,51600.0,15.0468,15.0709,15.0387,15.0548,51600.0
2008-05-08 15:20:00,18.67,18.71,18.66,18.7,40200.0,15.0468,15.079,15.0387,15.0709,40200.0
2008-05-08 15:25:00,18.7,18.74,18.67,18.69,165000.0,15.0709,15.1032,15.0468,15.0629,165000.0
2008-05-08 15:30:00,18.69,18.74,18.69,18.71,51000.0,15.0629,15.1032,15.0629,15.079,51000.0
2008-05-08 15:35:00,18.71,18.73,18.69,18.72,49500.0,15.079,15.0951,15.0629,15.087,49500.0
2008-05-08 15:40:00,18.72,18.72,18.67,18.69,69000.0,15.087,15.087,15.0468,15.0629,69000.0
2008-05-08 15:45:00,18.69,18.73,18.69,18.73,56100.0,15.0629,15.0951,15.0629,15.0951,56100.0
2008-05-08 15:50:00,18.72,18.73,18.68,18.69,90000.0,15.087,15.0951,15.0548,15.0629,90000.0
2008-05-08 15:55:00,18.69,18.73,18.69,18.72,76800.0,15.0629,15.0951,15.0629,15.087,76800.0
2008-05-09 09:30:00,18.57,18.57,18.46,18.5,45900.0,14.9662,14.9662,14.8775,14.9097,45900.0
2008-05-09 09:35:00,18.49,18.49,18.45,18.47,53100.0,14.9017,14.9017,14.8694,14.8856,53100.0
2008-05-09 09:40:00,18.47,18.5,18.45,18.49,63900.0,14.8856,14.9097,14.8694,14.9017,63900.0
2008-05-09 09:45:00,18.48,18.49,18.44,18.46,119400.0,14.8936,14.9017,14.8614,14.8775,119400.0
2008-05-09 09:50:00,18.47,18.48,18.44,18.46,54900.0,14.8856,14.8936,14.8614,14.8775,54900.0
2008-05-09 09:55:00,18.46,18.5,18.45,18.46,109800.0,14.8775,14.9097,14.8694,14.8775,109800.0
2008-05-09 10:00:00,18.47,18.57,18.46,18.57,45000.0,14.8856,14.9662,14.8775,14.9662,45000.0
2008-05-09 10:05:00,18.59,18.59,18.54,18.57,34500.0,14.9823,14.9823,14.942,14.9662,34500.0
2008-05-09 10:10:00,18.56,18.56,18.51,18.56,115800.0,14.9581,14.9581,14.9178,14.9581,115800.0
2008-05-09 10:15:00,18.57,18.61,18.55,18.6,64800.0,14.9662,14.9984,14.95,14.9903,64800.0
2008-05-09 10:20:00,18.6,18.77,18.53,18.58,100200.0,14.9903,15.1273,14.9339,14.9742,100200.0
2008-05-09 10:25:00,18.59,18.61,18.58,18.6,35700.0,14.9823,14.9984,14.9742,14.9903,35700.0
2008-05-09 10:30:00,18.6,18.6,18.57,18.58,58800.0,14.9903,14.9903,14.9662,14.9742,58800.0
2008-05-09 10:35:00,18.59,18.64,18.58,18.64,51300.0,14.9823,15.0226,14.9742,15.0226,51300.0
2008-05-09 10:40:00,18.63,18.68,18.63,18.67,42300.0,15.0145,15.0548,15.0145,15.0468,42300.0
2008-05-09 10:45:00,18.67,18.71,18.67,18.69,48900.0,15.0468,15.079,15.0468,15.0629,48900.0
2008-05-09 10:50:00,18.7,18.7,18.66,18.67,99000.0,15.0709,15.0709,15.0387,15.0468,99000.0
2008-05-09 10:55:00,18.67,18.67,18.65,18.65,40200.0,15.0468,15.0468,15.0306,15.0306,40200.0
2008-05-09 11:00:00,18.65,18.68,18.65,18.66,39600.0,15.0306,15.0548,15.0306,15.0387,39600.0
2008-05-09 11:05:00,18.66,18.71,18.66,18.7,69600.0,15.0387,15.079,15.0387,15.0709,69600.0
2008-05-09 11:10:00,18.69,18.72,18.69,18.71,72900.0,15.0629,15.087,15.0629,15.079,72900.0
2008-05-09 11:15:00,18.71,18.74,18.7,18.74,48600.0,15.079,15.1032,15.0709,15.1032,48600.0
2008-05-09 11:20:00,18.74,18.74,18.7,18.7,25800.0,15.1032,15.1032,15.0709,15.0709,25800.0
2008-05-09 11:25:00,18.71,18.73,18.71,18.72,14400.0,15.079,15.0951,15.079,15.087,14400.0
2008-05-09 11:30:00,18.72,18.72,18.7,18.7,16200.0,15.087,15.087,15.0709,15.0709,16200.0
2008-05-09 11:35:00,18.7,18.73,18.7,18.7,36000.0,15.0709,15.0951,15.0709,15.0709,36000.0
2008-05-09 11:40:00,18.7,18.71,18.7,18.7,26400.0,15.0709,15.079,15.0709,15.0709,26400.0
2008-05-09 11:45:00,18.7,18.73,18.7,18.72,17700.0,15.0709,15.0951,15.0709,15.087,17700.0
2008-05-09 11:50:00,18.72,18.72,18.7,18.72,19500.0,15.087,15.087,15.0709,15.087,19500.0
2008-05-09 11:55:00,18.73,18.75,18.73,18.74,28500.0,15.0951,15.1112,15.0951,15.1032,28500.0
2008-05-09 12:00:00,18.75,18.75,18.74,18.75,18900.0,15.1112,15.1112,15.1032,15.1112,18900.0
2008-05-09 12:05:00,18.75,18.77,18.74,18.74,18000.0,15.1112,15.1273,15.1032,15.1032,18000.0
2008-05-09 12:10:00,18.74,18.79,18.74,18.79,30900.0,15.1032,15.1435,15.1032,15.1435,30900.0
2008-05-09 12:15:00,18.78,18.81,18.78,18.81,25800.0,15.1354,15.1596,15.1354,15.1596,25800.0
2008-05-09 12:20:00,18.8,18.81,18.78,18.78,16200.0,15.1515,15.1596,15.1354,15.1354,16200.0
2008-05-09 12:25:00,18.78,18.79,18.78,18.78,10500.0,15.1354,15.1435,15.1354,15.1354,10500.0
2008-05-09 12:30:00,18.78,18.8,18.77,18.78,16200.0,15.1354,15.1515,15.1273,15.1354,16200.0
2008-05-09 12:35:00,18.78,18.82,18.78,18.82,15300.0,15.1354,15.1676,15.1354,15.1676,15300.0
2008-05-09 12:40:00,18.82,18.82,18.81,18.81,10800.0,15.1676,15.1676,15.1596,15.1596,10800.0
2008-05-09 12:45:00,18.81,18.82,18.81,18.82,17400.0,15.1596,15.1676,15.1596,15.1676,17400.0
2008-05-09 12:50:00,18.82,18.84,18.82,18.83,15600.0,15.1676,15.1838,15.1676,15.1757,15600.0
2008-05-09 12:55:00,18.83,18.84,18.81,18.83,20700.0,15.1757,15.1838,15.1596,15.1757,20700.0
2008-05-09 13:00:00,18.83,18.83,18.8,18.82,54000.0,15.1757,15.1757,15.1515,15.1676,54000.0
2008-05-09 13:05:00,18.83,18.84,18.81,18.81,20700.0,15.1757,15.1838,15.1596,15.1596,20700.0
2008-05-09 13:10:00,18.82,18.83,18.8,18.81,11100.0,15.1676,15.1757,15.1515,15.1596,11100.0
2008-05-09 13:15:00,18.81,18.83,18.8,18.82,32100.0,15.1596,15.1757,15.1515,15.1676,32100.0
2008-05-09 13:20:00,18.84,18.87,18.84,18.87,40200.0,15.1838,15.2079,15.1838,15.2079,40200.0
2008-05-09 13:25:00,18.87,18.93,18.87,18.93,82200.0,15.2079,15.2563,15.2079,15.2563,82200.0
2008-05-09 13:30:00,18.93,18.96,18.92,18.94,82800.0,15.2563,15.2805,15.2482,15.2644,82800.0
2008-05-09 13:35:00,18.94,19.0,18.93,18.97,81600.0,15.2644,15.3127,15.2563,15.2885,81600.0
2008-05-09 13:40:00,18.97,18.98,18.94,18.96,63000.0,15.2885,15.2966,15.2644,15.2805,63000.0
2008-05-09 13:45:00,18.96,18.96,18.91,18.92,86100.0,15.2805,15.2805,15.2402,15.2482,86100.0
2008-05-09 13:50:00,18.92,18.92,18.9,18.9,41100.0,15.2482,15.2482,15.2321,15.2321,41100.0
2008-05-09 13:55:00,18.91,18.93,18.9,18.93,30600.0,15.2402,15.2563,15.2321,15.2563,30600.0
2008-05-09 14:00:00,18.93,18.94,18.91,18.92,63900.0,15.2563,15.2644,15.2402,15.2482,63900.0
2008-05-09 14:05:00,18.92,18.92,18.9,18.91,41400.0,15.2482,15.2482,15.2321,15.2402,41400.0
2008-05-09 14:10:00,18.91,18.91,18.9,18.91,38100.0,15.2402,15.2402,15.2321,15.2402,38100.0
2008-05-09 14:15:00,18.91,18.94,18.91,18.93,35100.0,15.2402,15.2644,15.2402,15.2563,35100.0
2008-05-09 14:20:00,18.93,18.93,18.89,18.9,49200.0,15.2563,15.2563,15.2241,15.2321,49200.0
2008-05-09 14:25:00,18.9,18.92,18.9,18.91,39600.0,15.2321,15.2482,15.2321,15.2402,39600.0
2008-05-09 14:30:00,18.9,18.92,18.89,18.91,75300.0,15.2321,15.2482,15.2241,15.2402,75300.0
2008-05-09 14:35:00,18.91,18.93,18.9,18.92,79500.0,15.2402,15.2563,15.2321,15.2482,79500.0
2008-05-09 14:40:00,18.92,18.94,18.88,18.88,32100.0,15.2482,15.2644,15.216,15.216,32100.0
2008-05-09 14:45:00,18.88,18.92,18.87,18.89,65100.0,15.216,15.2482,15.2079,15.2241,65100.0
2008-05-09 14:50:00,18.89,18.9,18.88,18.88,24000.0,15.2241,15.2321,15.216,15.216,24000.0
2008-05-09 14:55:00,18.88,18.93,18.88,18.92,78900.0,15.216,15.2563,15.216,15.2482,78900.0
2008-05-09 15:00:00,18.92,18.94,18.9,18.9,60900.0,15.2482,15.2644,15.2321,15.2321,60900.0
2008-05-09 15:05:00,18.9,18.9,18.88,18.88,24900.0,15.2321,15.2321,15.216,15.216,24900.0
2008-05-09 15:10:00,18.88,18.88,18.84,18.85,23400.0,15.216,15.216,15.1838,15.1918,23400.0
2008-05-09 15:15:00,18.85,18.86,18.84,18.85,38100.0,15.1918,15.1999,15.1838,15.1918,38100.0
2008-05-09 15:20:00,18.84,18.85,18.82,18.85,51900.0,15.1838,15.1918,15.1676,15.1918,51900.0
2008-05-09 15:25:00,18.85,18.9,18.85,18.88,74100.0,15.1918,15.2321,15.1918,15.216,74100.0
2008-05-09 15:30:00,18.89,18.9,18.88,18.9,46200.0,15.2241,15.2321,15.216,15.2321,46200.0
2008-05-09 15:35:00,18.9,18.9,18.86,18.89,41100.0,15.2321,15.2321,15.1999,15.2241,41100.0
2008-05-09 15:40:00,18.89,18.91,18.87,18.88,55800.0,15.2241,15.2402,15.2079,15.216,55800.0
2008-05-09 15:45:00,18.88,18.88,18.83,18.84,86100.0,15.216,15.216,15.1757,15.1838,86100.0
2008-05-09 15:50:00,18.84,18.84,18.81,18.82,84000.0,15.1838,15.1838,15.1596,15.1676,84000.0
2008-05-09 15:55:00,18.82,18.86,18.82,18.84,74400.0,15.1676,15.1999,15.1676,15.1838,74400.0
2008-05-12 09:30:00,18.83,18.96,18.82,18.91,41400.0,15.1757,15.2805,15.1676,15.2402,41400.0
2008-05-12 09:35:00,18.91,18.92,18.77,18.81,57600.0,15.2402,15.2482,15.1273,15.1596,57600.0
2008-05-12 09:40:00,18.8,18.81,18.68,18.69,95700.0,15.1515,15.1596,15.0548,15.0629,95700.0
2008-05-12 09:45:00,18.7,18.72,18.65,18.68,74100.0,15.0709,15.087,15.0306,15.0548,74100.0
2008-05-12 09:50:00,18.69,18.69,18.59,18.67,70500.0,15.0629,15.0629,14.9823,15.0468,70500.0
2008-05-12 09:55:00,18.67,18.69,18.62,18.62,47700.0,15.0468,15.0629,15.0065,15.0065,47700.0
2008-05-12 10:00:00,18.62,18.65,18.58,18.64,54000.0,15.0065,15.0306,14.9742,15.0226,54000.0
2008-05-12 10:05:00,18.66,18.68,18.61,18.63,44700.0,15.0387,15.0548,14.9984,15.0145,44700.0
2008-05-12 10:10:00,18.61,18.67,18.61,18.67,37800.0,14.9984,15.0468,14.9984,15.0468,37800.0
2008-05-12 10:15:00,18.66,18.68,18.65,18.67,31800.0,15.0387,15.0548,15.0306,15.0468,31800.0
2008-05-12 10:20:00,18.67,18.69,18.66,18.66,42900.0,15.0468,15.0629,15.0387,15.0387,42900.0
2008-05-12 10:25:00,18.66,18.67,18.65,18.65,23700.0,15.0387,15.0468,15.0306,15.0306,23700.0
2008-05-12 10:30:00,18.65,18.66,18.64,18.65,33600.0,15.0306,15.0387,15.0226,15.0306,33600.0
2008-05-12 10:35:00,18.65,18.67,18.65,18.67,47100.0,15.0306,15.0468,15.0306,15.0468,47100.0
2008-05-12 10:40:00,18.67,18.7,18.67,18.7,37500.0,15.0468,15.0709,15.0468,15.0709,37500.0
2008-05-12 10:45:00,18.69,18.75,18.69,18.74,44700.0,15.0629,15.1112,15.0629,15.1032,44700.0
2008-05-12 10:50:00,18.74,18.78,18.74,18.77,28800.0,15.1032,15.1354,15.1032,15.1273,28800.0
2008-05-12 10:55:00,18.76,18.8,18.75,18.75,41700.0,15.1193,15.1515,15.1112,15.1112,41700.0
2008-05-12 11:00:00,18.75,18.83,18.75,18.83,38100.0,15.1112,15.1757,15.1112,15.1757,38100.0
2008-05-12 11:05:00,18.84,18.85,18.83,18.84,33300.0,15.1838,15.1918,15.1757,15.1838,33300.0
2008-05-12 11:10:00,18.83,18.87,18.83,18.86,36600.0,15.1757,15.2079,15.1757,15.1999,36600.0
2008-05-12 11:15:00,18.86,18.9,18.86,18.86,39600.0,15.1999,15.2321,15.1999,15.1999,39600.0
2008-05-12 11:20:00,18.86,18.91,18.85,18.9,38100.0,15.1999,15.2402,15.1918,15.2321,38100.0
2008-05-12 11:25:00,18.9,18.92,18.9,18.92,47400.0,15.2321,15.2482,15.2321,15.2482,47400.0
2008-05-12 11:30:00,18.91,18.94,18.91,18.94,34200.0,15.2402,15.2644,15.2402,15.2644,34200.0
2008-05-12 11:35:00,18.94,18.96,18.93,18.96,53700.0,15.2644,15.2805,15.2563,15.2805,53700.0
2008-05-12 11:40:00,18.97,19.0,18.94,18.95,52200.0,15.2885,15.3127,15.2644,15.2724,52200.0
2008-05-12 11:45:00,18.95,19.0,18.94,18.98,35700.0,15.2724,15.3127,15.2644,15.2966,35700.0
2008-05-12 11:50:00,18.99,18.99,18.97,18.99,47700.0,15.3047,15.3047,15.2885,15.3047,47700.0
2008-05-12 11:55:00,18.99,19.0,18.98,18.99,12900.0,15.3047,15.3127,15.2966,15.3047,12900.0
2008-05-12 12:00:00,19.0,19.05,18.99,19.05,18900.0,15.3127,15.353,15.3047,15.353,18900.0
2008-05-12 12:05:00,19.04,19.05,19.02,19.02,23700.0,15.3449,15.353,15.3288,15.3288,23700.0
2008-05-12 12:10:00,19.03,19.03,19.0,19.0,13200.0,15.3369,15.3369,15.3127,15.3127,13200.0
2008-05-12 12:15:00,19.0,19.0,18.97,18.98,15900.0,15.3127,15.3127,15.2885,15.2966,15900.0
2008-05-12 12:20:00,18.97,19.01,18.97,19.0,29700.0,15.2885,15.3208,15.2885,15.3127,29700.0
2008-05-12 12:25:00,19.0,19.03,18.99,19.02,50400.0,15.3127,15.3369,15.3047,15.3288,50400.0
2008-05-12 12:30:00,19.01,19.02,18.98,18.98,20400.0,15.3208,15.3288,15.2966,15.2966,20400.0
2008-05-12 12:35:00,18.98,18.99,18.95,18.97,22500.0,15.2966,15.3047,15.2724,15.2885,22500.0
2008-05-12 12:40:00,18.97,18.97,18.96,18.96,15600.0,15.2885,15.2885,15.2805,15.2805,15600.0
2008-05-12 12:45:00,18.96,18.99,18.96,18.99,24300.0,15.2805,15.3047,15.2805,15.3047,24300.0
2008-05-12 12:50:00,18.98,18.99,18.95,18.96,28800.0,15.2966,15.3047,15.2724,15.2805,28800.0
2008-05-12 12:55:00,18.97,18.98,18.95,18.95,20100.0,15.2885,15.2966,15.2724,15.2724,20100.0
2008-05-12 13:00:00,18.95,18.96,18.95,18.95,7800.0,15.2724,15.2805,15.2724,15.2724,7800.0
2008-05-12 13:05:00,18.95,18.95,18.92,18.93,27300.0,15.2724,15.2724,15.2482,15.2563,27300.0
2008-05-12 13:10:00,18.92,18.93,18.92,18.92,9900.0,15.2482,15.2563,15.2482,15.2482,9900.0
2008-05-12 13:15:00,18.92,18.93,18.92,18.92,11100.0,15.2482,15.2563,15.2482,15.2482,11100.0
2008-05-12 13:20:00,18.92,18.93,18.92,18.92,12300.0,15.2482,15.2563,15.2482,15.2482,12300.0
2008-05-12 13:25:00,18.93,18.97,18.92,18.95,31800.0,15.2563,15.2885,15.2482,15.2724,31800.0
2008-05-12 13:30:00,18.94,18.95,18.92,18.92,9900.0,15.2644,15.2724,15.2482,15.2482,9900.0
2008-05-12 13:35:00,18.92,18.92,18.9,18.9,15300.0,15.2482,15.2482,15.2321,15.2321,15300.0
2008-05-12 13:40:00,18.91,18.92,18.9,18.9,9300.0,15.2402,15.2482,15.2321,15.2321,9300.0
2008-05-12 13:45:00,18.91,18.93,18.9,18.93,6000.0,15.2402,15.2563,15.2321,15.2563,6000.0
2008-05-12 13:50:00,18.93,18.96,18.93,18.94,48300.0,15.2563,15.2805,15.2563,15.2644,48300.0
2008-05-12 13:55:00,18.95,18.99,18.95,18.99,36300.0,15.2724,15.3047,15.2724,15.3047,36300.0
2008-05-12 14:00:00,18.99,19.03,18.99,19.03,61200.0,15.3047,15.3369,15.3047,15.3369,61200.0
2008-05-12 14:05:00,19.02,19.03,18.99,18.99,30300.0,15.3288,15.3369,15.3047,15.3047,30300.0
2008-05-12 14:10:00,19.0,19.01,18.99,19.01,42000.0,15.3127,15.3208,15.3047,15.3208,42000.0
2008-05-12 14:15:00,19.01,19.03,19.0,19.03,23700.0,15.3208,15.3369,15.3127,15.3369,23700.0
2008-05-12 14:20:00,19.02,19.03,19.01,19.03,9600.0,15.3288,15.3369,15.3208,15.3369,9600.0
2008-05-12 14:25:00,19.03,19.05,19.02,19.02,65400.0,15.3369,15.353,15.3288,15.3288,65400.0
2008-05-12 14:30:00,19.03,19.05,19.03,19.05,30600.0,15.3369,15.353,15.3369,15.353,30600.0
2008-05-12 14:35:00,19.04,19.05,19.03,19.03,69900.0,15.3449,15.353,15.3369,15.3369,69900.0
2008-05-12 14:40:00,19.03,19.04,19.02,19.03,7200.0,15.3369,15.3449,15.3288,15.3369,7200.0
2008-05-12 14:45:00,19.04,19.07,19.03,19.06,26700.0,15.3449,15.3691,15.3369,15.3611,26700.0
2008-05-12 14:50:00,19.07,19.08,19.05,19.07,23700.0,15.3691,15.3772,15.353,15.3691,23700.0
2008-05-12 14:55:00,19.08,19.1,19.05,19.06,39600.0,15.3772,15.3933,15.353,15.3611,39600.0
2008-05-12 15:00:00,19.06,19.06,19.04,19.06,25800.0,15.3611,15.3611,15.3449,15.3611,25800.0
2008-05-12 15:05:00,19.06,19.07,19.04,19.06,29100.0,15.3611,15.3691,15.3449,15.3611,29100.0
2008-05-12 15:10:00,19.06,19.06,19.05,19.05,24000.0,15.3611,15.3611,15.353,15.353,24000.0
2008-05-12 15:15:00,19.05,19.06,19.04,19.05,32400.0,15.353,15.3611,15.3449,15.353,32400.0
2008-05-12 15:20:00,19.05,19.1,19.05,19.09,51000.0,15.353,15.3933,15.353,15.3852,51000.0
2008-05-12 15:25:00,19.09,19.1,19.07,19.09,48900.0,15.3852,15.3933,15.3691,15.3852,48900.0
2008-05-12 15:30:00,19.09,19.09,19.05,19.08,81900.0,15.3852,15.3852,15.353,15.3772,81900.0
2008-05-12 15:35:00,19.07,19.1,19.07,19.09,45600.0,15.3691,15.3933,15.3691,15.3852,45600.0
2008-05-12 15:40:00,19.09,19.1,19.07,19.09,43800.0,15.3852,15.3933,15.3691,15.3852,43800.0
2008-05-12 15:45:00,19.08,19.1,19.08,19.1,67200.0,15.3772,15.3933,15.3772,15.3933,67200.0
2008-05-12 15:50:00,19.09,19.11,19.08,19.09,92700.0,15.3852,15.4014,15.3772,15.3852,92700.0
2008-05-12 15:55:00,19.09,19.12,19.08,19.08,116100.0,15.3852,15.4094,15.3772,15.3772,116100.0
2008-05-13 09:30:00,19.06,19.17,19.06,19.1,45600.0,15.3611,15.4497,15.3611,15.3933,45600.0
2008-05-13 09:35:00,19.08,19.11,19.05,19.05,50400.0,15.3772,15.4014,15.353,15.353,50400.0
2008-05-13 09:40:00,19.04,19.05,18.94,19.0,71700.0,15.3449,15.353,15.2644,15.3127,71700.0
2008-05-13 09:45:00,19.0,19.04,18.98,19.01,48300.0,15.3127,15.3449,15.2966,15.3208,48300.0
2008-05-13 09:50:00,19.01,19.04,18.97,19.0,28500.0,15.3208,15.3449,15.2885,15.3127,28500.0
2008-05-13 09:55:00,19.02,19.04,19.0,19.02,12900.0,15.3288,15.3449,15.3127,15.3288,12900.0
2008-05-13 10:00:00,19.01,19.05,19.0,19.0,28500.0,15.3208,15.353,15.3127,15.3127,28500.0
2008-05-13 10:05:00,19.0,19.0,18.87,18.98,96600.0,15.3127,15.3127,15.2079,15.2966,96600.0
2008-05-13 10:10:00,18.96,18.99,18.94,18.95,27600.0,15.2805,15.3047,15.2644,15.2724,27600.0
2008-05-13 10:15:00,18.95,18.99,18.93,18.97,26700.0,15.2724,15.3047,15.2563,15.2885,26700.0
2008-05-13 10:20:00,18.97,18.97,18.92,18.95,20400.0,15.2885,15.2885,15.2482,15.2724,20400.0
2008-05-13 10:25:00,18.95,18.99,18.95,18.96,19200.0,15.2724,15.3047,15.2724,15.2805,19200.0
2008-05-13 10:30:00,18.96,18.96,18.95,18.95,15000.0,15.2805,15.2805,15.2724,15.2724,15000.0
2008-05-13 10:35:00,18.95,18.99,18.95,18.99,12000.0,15.2724,15.3047,15.2724,15.3047,12000.0
2008-05-13 10:40:00,18.98,19.01,18.98,18.98,16800.0,15.2966,15.3208,15.2966,15.2966,16800.0
2008-05-13 10:45:00,18.97,18.97,18.89,18.9,20100.0,15.2885,15.2885,15.2241,15.2321,20100.0
2008-05-13 10:50:00,18.89,18.91,18.88,18.88,20700.0,15.2241,15.2402,15.216,15.216,20700.0
2008-05-13 10:55:00,18.88,18.88,18.82,18.82,54900.0,15.216,15.216,15.1676,15.1676,54900.0
2008-05-13 11:00:00,18.82,18.83,18.77,18.77,48900.0,15.1676,15.1757,15.1273,15.1273,48900.0
2008-05-13 11:05:00,18.77,18.81,18.76,18.81,28800.0,15.1273,15.1596,15.1193,15.1596,28800.0
2008-05-13 11:10:00,18.81,18.87,18.81,18.86,30300.0,15.1596,15.2079,15.1596,15.1999,30300.0
2008-05-13 11:15:00,18.87,18.9,18.85,18.88,24600.0,15.2079,15.2321,15.1918,15.216,24600.0
2008-05-13 11:20:00,18.88,18.88,18.79,18.79,59700.0,15.216,15.216,15.1435,15.1435,59700.0
2008-05-13 11:25:00,18.78,18.8,18.77,18.77,33600.0,15.1354,15.1515,15.1273,15.1273,33600.0
2008-05-13 11:30:00,18.78,18.78,18.76,18.78,27900.0,15.1354,15.1354,15.1193,15.1354,27900.0
2008-05-13 11:35:00,18.78,18.8,18.74,18.74,53400.0,15.1354,15.1515,15.1032,15.1032,53400.0
2008-05-13 11:40:00,18.75,18.77,18.74,18.76,50400.0,15.1112,15.1273,15.1032,15.1193,50400.0
2008-05-13 11:45:00,18.76,18.81,18.76,18.78,30300.0,15.1193,15.1596,15.1193,15.1354,30300.0
2008-05-13 11:50:00,18.79,18.79,18.76,18.78,44100.0,15.1435,15.1435,15.1193,15.1354,44100.0
2008-05-13 11:55:00,18.78,18.78,18.75,18.77,51600.0,15.1354,15.1354,15.1112,15.1273,51600.0
2008-05-13 12:00:00,18.78,18.83,18.77,18.8,48900.0,15.1354,15.1757,15.1273,15.1515,48900.0
2008-05-13 12:05:00,18.8,18.81,18.79,18.8,82200.0,15.1515,15.1596,15.1435,15.1515,82200.0
2008-05-13 12:10:00,18.8,18.8,18.77,18.77,49500.0,15.1515,15.1515,15.1273,15.1273,49500.0
2008-05-13 12:15:00,18.77,18.77,18.74,18.74,44100.0,15.1273,15.1273,15.1032,15.1032,44100.0
2008-05-13 12:20:00,18.74,18.74,18.69,18.69,50700.0,15.1032,15.1032,15.0629,15.0629,50700.0
2008-05-13 12:25:00,18.69,18.7,18.67,18.68,56700.0,15.0629,15.0709,15.0468,15.0548,56700.0
2008-05-13 12:30:00,18.68,18.73,18.68,18.71,50700.0,15.0548,15.0951,15.0548,15.079,50700.0
2008-05-13 12:35:00,18.72,18.72,18.68,18.69,30000.0,15.087,15.087,15.0548,15.0629,30000.0
2008-05-13 12:40:00,18.69,18.69,18.67,18.67,35100.0,15.0629,15.0629,15.0468,15.0468,35100.0
2008-05-13 12:45:00,18.67,18.69,18.66,18.69,65400.0,15.0468,15.0629,15.0387,15.0629,65400.0
2008-05-13 12:50:00,18.69,18.72,18.68,18.72,30300.0,15.0629,15.087,15.0548,15.087,30300.0
2008-05-13 12:55:00,18.71,18.73,18.71,18.73,19200.0,15.079,15.0951,15.079,15.0951,19200.0
2008-05-13 13:00:00,18.73,18.77,18.73,18.77,38400.0,15.0951,15.1273,15.0951,15.1273,38400.0
2008-05-13 13:05:00,18.77,18.78,18.76,18.78,18300.0,15.1273,15.1354,15.1193,15.1354,18300.0
2008-05-13 13:10:00,18.78,18.78,18.77,18.77,24000.0,15.1354,15.1354,15.1273,15.1273,24000.0
2008-05-13 13:15:00,18.77,18.77,18.76,18.77,12900.0,15.1273,15.1273,15.1193,15.1273,12900.0
2008-05-13 13:20:00,18.77,18.82,18.77,18.8,31500.0,15.1273,15.1676,15.1273,15.1515,31500.0
2008-05-13 13:25:00,18.81,18.81,18.79,18.81,16800.0,15.1596,15.1596,15.1435,15.1596,16800.0
2008-05-13 13:30:00,18.82,18.85,18.82,18.84,19500.0,15.1676,15.1918,15.1676,15.1838,19500.0
2008-05-13 13:35:00,18.83,18.84,18.82,18.82,19800.0,15.1757,15.1838,15.1676,15.1676,19800.0
2008-05-13 13:40:00,18.83,18.84,18.82,18.84,19800.0,15.1757,15.1838,15.1676,15.1838,19800.0
2008-05-13 13:45:00,18.84,18.86,18.83,18.86,17400.0,15.1838,15.1999,15.1757,15.1999,17400.0
2008-05-13 13:50:00,18.86,18.86,18.85,18.86,30900.0,15.1999,15.1999,15.1918,15.1999,30900.0
2008-05-13 13:55:00,18.86,18.86,18.82,18.83,28800.0,15.1999,15.1999,15.1676,15.1757,28800.0
2008-05-13 14:00:00,18.83,18.88,18.83,18.87,28800.0,15.1757,15.216,15.1757,15.2079,28800.0
2008-05-13 14:05:00,18.87,18.87,18.84,18.85,20100.0,15.2079,15.2079,15.1838,15.1918,20100.0
2008-05-13 14:10:00,18.85,18.86,18.82,18.86,27900.0,15.1918,15.1999,15.1676,15.1999,27900.0
2008-05-13 14:15:00,18.86,18.88,18.85,18.85,17700.0,15.1999,15.216,15.1918,15.1918,17700.0
2008-05-13 14:20:00,18.85,18.86,18.84,18.85,32700.0,15.1918,15.1999,15.1838,15.1918,32700.0
2008-05-13 14:25:00,18.85,18.86,18.84,18.85,20100.0,15.1918,15.1999,15.1838,15.1918,20100.0
2008-05-13 14:30:00,18.85,18.86,18.85,18.86,23400.0,15.1918,15.1999,15.1918,15.1999,23400.0
2008-05-13 14:35:00,18.86,18.87,18.85,18.87,39000.0,15.1999,15.2079,15.1918,15.2079,39000.0
2008-05-13 14:40:00,18.87,18.88,18.86,18.88,27900.0,15.2079,15.216,15.1999,15.216,27900.0
2008-05-13 14:45:00,18.88,18.88,18.85,18.88,39000.0,15.216,15.216,15.1918,15.216,39000.0
2008-05-13 14:50:00,18.87,18.9,18.87,18.88,23100.0,15.2079,15.2321,15.2079,15.216,23100.0
2008-05-13 14:55:00,18.89,18.91,18.88,18.9,20400.0,15.2241,15.2402,15.216,15.2321,20400.0
2008-05-13 15:00:00,18.9,18.95,18.89,18.94,34500.0,15.2321,15.2724,15.2241,15.2644,34500.0
2008-05-13 15:05:00,18.93,18.93,18.9,18.91,21900.0,15.2563,15.2563,15.2321,15.2402,21900.0
2008-05-13 15:10:00,18.91,18.93,18.87,18.87,20700.0,15.2402,15.2563,15.2079,15.2079,20700.0
2008-05-13 15:15:00,18.87,18.9,18.87,18.87,14100.0,15.2079,15.2321,15.2079,15.2079,14100.0
2008-05-13 15:20:00,18.87,18.89,18.86,18.87,30900.0,15.2079,15.2241,15.1999,15.2079,30900.0
2008-05-13 15:25:00,18.88,18.89,18.86,18.87,35100.0,15.216,15.2241,15.1999,15.2079,35100.0
2008-05-13 15:30:00,18.89,18.89,18.86,18.87,17700.0,15.2241,15.2241,15.1999,15.2079,17700.0
2008-05-13 15:35:00,18.87,18.9,18.87,18.89,25800.0,15.2079,15.2321,15.2079,15.2241,25800.0
2008-05-13 15:40:00,18.89,18.89,18.88,18.89,18600.0,15.2241,15.2241,15.216,15.2241,18600.0
2008-05-13 15:45:00,18.89,18.9,18.87,18.88,32700.0,15.2241,15.2321,15.2079,15.216,32700.0
2008-05-13 15:50:00,18.88,18.89,18.88,18.88,39000.0,15.216,15.2241,15.216,15.216,39000.0
2008-05-13 15:55:00,18.89,18.92,18.88,18.89,56400.0,15.2241,15.2482,15.216,15.2241,56400.0
2008-05-14 09:30:00,19.01,19.04,18.97,18.99,37800.0,15.413,15.4374,15.3806,15.3968,37800.0
2008-05-14 09:35:00,18.99,19.21,18.97,19.19,102300.0,15.3968,15.5752,15.3806,15.559,102300.0
2008-05-14 09:40:00,19.21,19.21,19.12,19.16,36600.0,15.5752,15.5752,15.5022,15.5347,36600.0
2008-05-14 09:45:00,19.17,19.2,19.1,19.18,39300.0,15.5428,15.5671,15.486,15.5509,39300.0
2008-05-14 09:50:00,19.19,19.22,19.17,19.2,35400.0,15.559,15.5833,15.5428,15.5671,35400.0
2008-05-14 09:55:00,19.2,19.2,19.16,19.17,48000.0,15.5671,15.5671,15.5347,15.5428,48000.0
2008-05-14 10:00:00,19.18,19.2,19.14,19.15,34800.0,15.5509,15.5671,15.5184,15.5266,34800.0
2008-05-14 10:05:00,19.15,19.2,19.14,19.19,31200.0,15.5266,15.5671,15.5184,15.559,31200.0
2008-05-14 10:10:00,19.19,19.2,19.18,19.18,22200.0,15.559,15.5671,15.5509,15.5509,22200.0
2008-05-14 10:15:00,19.19,19.24,19.19,19.22,53400.0,15.559,15.5995,15.559,15.5833,53400.0
2008-05-14 10:20:00,19.22,19.25,19.18,19.25,79800.0,15.5833,15.6076,15.5509,15.6076,79800.0
2008-05-14 10:25:00,19.25,19.28,19.24,19.24,48600.0,15.6076,15.632,15.5995,15.5995,48600.0
2008-05-14 10:30:00,19.23,19.3,19.21,19.26,78900.0,15.5914,15.6482,15.5752,15.6157,78900.0
2008-05-14 10:35:00,19.25,19.32,19.25,19.29,101100.0,15.6076,15.6644,15.6076,15.6401,101100.0
2008-05-14 10:40:00,19.29,19.29,19.24,19.24,42600.0,15.6401,15.6401,15.5995,15.5995,42600.0
2008-05-14 10:45:00,19.24,19.26,19.21,19.21,24600.0,15.5995,15.6157,15.5752,15.5752,24600.0
2008-05-14 10:50:00,19.2,19.21,19.19,19.19,27900.0,15.5671,15.5752,15.559,15.559,27900.0
2008-05-14 10:55:00,19.19,19.2,19.15,19.16,50700.0,15.559,15.5671,15.5266,15.5347,50700.0
2008-05-14 11:00:00,19.16,19.16,19.12,19.13,33900.0,15.5347,15.5347,15.5022,15.5103,33900.0
2008-05-14 11:05:00,19.12,19.15,19.1,19.15,60300.0,15.5022,15.5266,15.486,15.5266,60300.0
2008-05-14 11:10:00,19.15,19.16,19.12,19.16,45000.0,15.5266,15.5347,15.5022,15.5347,45000.0
2008-05-14 11:15:00,19.16,19.17,19.14,19.14,15900.0,15.5347,15.5428,15.5184,15.5184,15900.0
2008-05-14 11:20:00,19.15,19.15,19.13,19.14,25800.0,15.5266,15.5266,15.5103,15.5184,25800.0
2008-05-14 11:25:00,19.15,19.16,19.12,19.13,95700.0,15.5266,15.5347,15.5022,15.5103,95700.0
2008-05-14 11:30:00,19.13,19.14,19.12,19.13,25200.0,15.5103,15.5184,15.5022,15.5103,25200.0
2008-05-14 11:35:00,19.13,19.13,19.12,19.13,8100.0,15.5103,15.5103,15.5022,15.5103,8100.0
2008-05-14 11:40:00,19.13,19.14,19.12,19.14,20400.0,15.5103,15.5184,15.5022,15.5184,20400.0
2008-05-14 11:45:00,19.13,19.15,19.11,19.14,44700.0,15.5103,15.5266,15.4941,15.5184,44700.0
2008-05-14 11:50:00,19.15,19.16,19.1,19.1,34800.0,15.5266,15.5347,15.486,15.486,34800.0
2008-05-14 11:55:00,19.11,19.13,19.1,19.13,25200.0,15.4941,15.5103,15.486,15.5103,25200.0
2008-05-14 12:00:00,19.13,19.15,19.13,19.13,21300.0,15.5103,15.5266,15.5103,15.5103,21300.0
2008-05-14 12:05:00,19.14,19.18,18.92,19.17,26400.0,15.5184,15.5509,15.3401,15.5428,26400.0
2008-05-14 12:10:00,19.18,19.21,19.17,19.2,37800.0,15.5509,15.5752,15.5428,15.5671,37800.0
2008-05-14 12:15:00,19.19,19.2,19.18,19.19,40200.0,15.559,15.5671,15.5509,15.559,40200.0
2008-05-14 12:20:00,19.19,19.21,19.19,19.21,20100.0,15.559,15.5752,15.559,15.5752,20100.0
2008-05-14 12:25:00,19.22,19.24,19.21,19.21,22500.0,15.5833,15.5995,15.5752,15.5752,22500.0
2008-05-14 12:30:00,19.21,19.25,19.21,19.24,21300.0,15.5752,15.6076,15.5752,15.5995,21300.0
2008-05-14 12:35:00,19.25,19.25,19.23,19.23,13500.0,15.6076,15.6076,15.5914,15.5914,13500.0
2008-05-14 12:40:00,19.23,19.23,19.22,19.22,13200.0,15.5914,15.5914,15.5833,15.5833,13200.0
2008-05-14 12:45:00,19.23,19.24,19.22,19.23,36300.0,15.5914,15.5995,15.5833,15.5914,36300.0
2008-05-14 12:50:00,19.25,19.27,19.23,19.27,39600.0,15.6076,15.6239,15.5914,15.6239,39600.0
2008-05-14 12:55:00,19.28,19.28,19.27,19.27,26100.0,15.632,15.632,15.6239,15.6239,26100.0
2008-05-14 13:00:00,19.27,19.29,19.27,19.28,15900.0,15.6239,15.6401,15.6239,15.632,15900.0
2008-05-14 13:05:00,19.28,19.33,19.28,19.3,128400.0,15.632,15.6725,15.632,15.6482,128400.0
2008-05-14 13:10:00,19.3,19.31,19.28,19.31,18600.0,15.6482,15.6563,15.632,15.6563,18600.0
2008-05-14 13:15:00,19.31,19.32,19.29,19.29,14400.0,15.6563,15.6644,15.6401,15.6401,14400.0
2008-05-14 13:20:00,19.29,19.31,19.29,19.31,28500.0,15.6401,15.6563,15.6401,15.6563,28500.0
2008-05-14 13:25:00,19.3,19.32,19.3,19.32,36900.0,15.6482,15.6644,15.6482,15.6644,36900.0
2008-05-14 13:30:00,19.32,19.37,19.32,19.37,76500.0,15.6644,15.7049,15.6644,15.7049,76500.0
2008-05-14 13:35:00,19.36,19.38,19.34,19.36,31800.0,15.6968,15.713,15.6806,15.6968,31800.0
2008-05-14 13:40:00,19.36,19.39,19.35,19.38,80100.0,15.6968,15.7211,15.6887,15.713,80100.0
2008-05-14 13:45:00,19.38,19.42,19.38,19.39,55800.0,15.713,15.7455,15.713,15.7211,55800.0
2008-05-14 13:50:00,19.39,19.41,19.39,19.41,60000.0,15.7211,15.7374,15.7211,15.7374,60000.0
2008-05-14 13:55:00,19.41,19.41,19.39,19.39,26400.0,15.7374,15.7374,15.7211,15.7211,26400.0
2008-05-14 14:00:00,19.39,19.4,19.39,19.39,32700.0,15.7211,15.7293,15.7211,15.7211,32700.0
2008-05-14 14:05:00,19.39,19.41,19.39,19.4,39600.0,15.7211,15.7374,15.7211,15.7293,39600.0
2008-05-14 14:10:00,19.4,19.42,19.4,19.41,31500.0,15.7293,15.7455,15.7293,15.7374,31500.0
2008-05-14 14:15:00,19.41,19.41,19.39,19.4,19500.0,15.7374,15.7374,15.7211,15.7293,19500.0
2008-05-14 14:20:00,19.39,19.4,19.38,19.39,30000.0,15.7211,15.7293,15.713,15.7211,30000.0
2008-05-14 14:25:00,19.39,19.41,19.38,19.39,83700.0,15.7211,15.7374,15.713,15.7211,83700.0
2008-05-14 14:30:00,19.39,19.41,19.37,19.4,59100.0,15.7211,15.7374,15.7049,15.7293,59100.0
2008-05-14 14:35:00,19.39,19.41,19.38,19.39,90900.0,15.7211,15.7374,15.713,15.7211,90900.0
2008-05-14 14:40:00,19.39,19.41,19.38,19.39,66900.0,15.7211,15.7374,15.713,15.7211,66900.0
2008-05-14 14:45:00,19.39,19.4,19.37,19.38,52200.0,15.7211,15.7293,15.7049,15.713,52200.0
2008-05-14 14:50:00,19.37,19.38,19.35,19.36,104100.0,15.7049,15.713,15.6887,15.6968,104100.0
2008-05-14 14:55:00,19.37,19.4,19.33,19.33,68700.0,15.7049,15.7293,15.6725,15.6725,68700.0
2008-05-14 15:00:00,19.33,19.34,19.33,19.33,77400.0,15.6725,15.6806,15.6725,15.6725,77400.0
2008-05-14 15:05:00,19.33,19.37,19.33,19.33,99600.0,15.6725,15.7049,15.6725,15.6725,99600.0
2008-05-14 15:10:00,19.34,19.37,19.33,19.37,60900.0,15.6806,15.7049,15.6725,15.7049,60900.0
2008-05-14 15:15:00,19.36,19.39,19.35,19.38,37200.0,15.6968,15.7211,15.6887,15.713,37200.0
2008-05-14 15:20:00,19.38,19.4,19.35,19.37,102900.0,15.713,15.7293,15.6887,15.7049,102900.0
2008-05-14 15:25:00,19.37,19.44,19.37,19.43,217200.0,15.7049,15.7617,15.7049,15.7536,217200.0
2008-05-14 15:30:00,19.43,19.48,19.41,19.43,182700.0,15.7536,15.7941,15.7374,15.7536,182700.0
2008-05-14 15:35:00,19.42,19.43,19.38,19.4,117900.0,15.7455,15.7536,15.713,15.7293,117900.0
2008-05-14 15:40:00,19.39,19.41,19.35,19.35,138000.0,15.7211,15.7374,15.6887,15.6887,138000.0
2008-05-14 15:45:00,19.35,19.37,19.34,19.35,177300.0,15.6887,15.7049,15.6806,15.6887,177300.0
2008-05-14 15:50:00,19.36,19.38,19.33,19.36,209100.0,15.6968,15.713,15.6725,15.6968,209100.0
2008-05-14 15:55:00,19.36,19.41,19.34,19.4,237900.0,15.6968,15.7374,15.6806,15.7293,237900.0
2008-05-15 09:30:00,19.28,19.64,19.28,19.53,132300.0,15.632,15.9238,15.632,15.8347,132300.0
2008-05-15 09:35:00,19.51,19.59,19.43,19.54,43200.0,15.8184,15.8833,15.7536,15.8428,43200.0
2008-05-15 09:40:00,19.55,19.65,19.55,19.63,106200.0,15.8509,15.932,15.8509,15.9157,106200.0
2008-05-15 09:45:00,19.63,19.72,19.61,19.72,82800.0,15.9157,15.9887,15.8995,15.9887,82800.0
2008-05-15 09:50:00,19.71,19.73,19.67,19.7,102300.0,15.9806,15.9968,15.9482,15.9725,102300.0
2008-05-15 09:55:00,19.69,19.7,19.66,19.66,52200.0,15.9644,15.9725,15.9401,15.9401,52200.0
2008-05-15 10:00:00,19.66,19.72,19.66,19.7,49500.0,15.9401,15.9887,15.9401,15.9725,49500.0
2008-05-15 10:05:00,19.7,19.77,19.7,19.76,75000.0,15.9725,16.0292,15.9725,16.0211,75000.0
2008-05-15 10:10:00,19.75,19.75,19.64,19.65,55500.0,16.013,16.013,15.9238,15.932,55500.0
2008-05-15 10:15:00,19.64,19.69,19.62,19.69,36600.0,15.9238,15.9644,15.9076,15.9644,36600.0
2008-05-15 10:20:00,19.68,19.72,19.68,19.7,53100.0,15.9563,15.9887,15.9563,15.9725,53100.0
2008-05-15 10:25:00,19.7,19.74,19.7,19.74,46500.0,15.9725,16.0049,15.9725,16.0049,46500.0
2008-05-15 10:30:00,19.74,19.74,19.69,19.7,51600.0,16.0049,16.0049,15.9644,15.9725,51600.0
2008-05-15 10:35:00,19.68,19.72,19.67,19.71,58200.0,15.9563,15.9887,15.9482,15.9806,58200.0
2008-05-15 10:40:00,19.71,19.83,19.7,19.81,84300.0,15.9806,16.0779,15.9725,16.0617,84300.0
2008-05-15 10:45:00,19.8,19.84,19.79,19.82,65400.0,16.0536,16.086,16.0455,16.0698,65400.0
2008-05-15 10:50:00,19.81,19.93,19.81,19.88,204900.0,16.0617,16.159,16.0617,16.1184,204900.0
2008-05-15 10:55:00,19.88,19.89,19.87,19.87,52800.0,16.1184,16.1265,16.1103,16.1103,52800.0
2008-05-15 11:00:00,19.87,19.96,19.85,19.94,157500.0,16.1103,16.1833,16.0941,16.1671,157500.0
2008-05-15 11:05:00,19.94,19.95,19.92,19.92,126300.0,16.1671,16.1752,16.1509,16.1509,126300.0
2008-05-15 11:10:00,19.92,19.94,19.91,19.94,127500.0,16.1509,16.1671,16.1428,16.1671,127500.0
2008-05-15 11:15:00,19.94,19.97,19.94,19.97,114600.0,16.1671,16.1914,16.1671,16.1914,114600.0
2008-05-15 11:20:00,19.97,20.01,19.91,20.0,198600.0,16.1914,16.2238,16.1428,16.2157,198600.0
2008-05-15 11:25:00,20.0,20.02,19.92,19.93,66900.0,16.2157,16.2319,16.1509,16.159,66900.0
2008-05-15 11:30:00,19.93,19.98,19.93,19.96,29100.0,16.159,16.1995,16.159,16.1833,29100.0
2008-05-15 11:35:00,19.96,19.96,19.94,19.94,30300.0,16.1833,16.1833,16.1671,16.1671,30300.0
2008-05-15 11:40:00,19.94,19.94,19.89,19.92,60000.0,16.1671,16.1671,16.1265,16.1509,60000.0
2008-05-15 11:45:00,19.92,19.92,19.91,19.91,17700.0,16.1509,16.1509,16.1428,16.1428,17700.0
2008-05-15 11:50:00,19.91,19.92,19.89,19.92,24600.0,16.1428,16.1509,16.1265,16.1509,24600.0
2008-05-15 11:55:00,19.92,19.98,19.92,19.98,31800.0,16.1509,16.1995,16.1509,16.1995,31800.0
2008-05-15 12:00:00,19.98,19.98,19.96,19.97,30900.0,16.1995,16.1995,16.1833,16.1914,30900.0
2008-05-15 12:05:00,19.97,19.98,19.93,19.96,31500.0,16.1914,16.1995,16.159,16.1833,31500.0
2008-05-15 12:10:00,19.95,19.95,19.9,19.93,27300.0,16.1752,16.1752,16.1346,16.159,27300.0
2008-05-15 12:15:00,19.92,19.93,19.89,19.9,40800.0,16.1509,16.159,16.1265,16.1346,40800.0
2008-05-15 12:20:00,19.92,19.96,19.91,19.96,33000.0,16.1509,16.1833,16.1428,16.1833,33000.0
2008-05-15 12:25:00,19.95,19.96,19.93,19.96,22500.0,16.1752,16.1833,16.159,16.1833,22500.0
2008-05-15 12:30:00,19.96,19.98,19.94,19.96,30600.0,16.1833,16.1995,16.1671,16.1833,30600.0
2008-05-15 12:35:00,19.95,20.05,19.95,20.04,66000.0,16.1752,16.2563,16.1752,16.2482,66000.0
2008-05-15 12:40:00,20.04,20.07,20.02,20.03,88800.0,16.2482,16.2725,16.2319,16.24,88800.0
2008-05-15 12:45:00,20.03,20.05,20.03,20.03,34800.0,16.24,16.2563,16.24,16.24,34800.0
2008-05-15 12:50:00,20.03,20.05,20.02,20.05,57300.0,16.24,16.2563,16.2319,16.2563,57300.0
2008-05-15 12:55:00,20.05,20.09,20.05,20.08,61200.0,16.2563,16.2887,16.2563,16.2806,61200.0
2008-05-15 13:00:00,20.07,20.12,20.06,20.08,77100.0,16.2725,16.313,16.2644,16.2806,77100.0
2008-05-15 13:05:00,20.08,20.09,20.05,20.07,109800.0,16.2806,16.2887,16.2563,16.2725,109800.0
2008-05-15 13:10:00,20.06,20.08,20.05,20.06,75900.0,16.2644,16.2806,16.2563,16.2644,75900.0
2008-05-15 13:15:00,20.05,20.06,20.02,20.02,74100.0,16.2563,16.2644,16.2319,16.2319,74100.0
2008-05-15 13:20:00,20.02,20.02,19.97,19.99,50400.0,16.2319,16.2319,16.1914,16.2076,50400.0
2008-05-15 13:25:00,20.0,20.0,19.97,19.98,43500.0,16.2157,16.2157,16.1914,16.1995,43500.0
2008-05-15 13:30:00,19.98,20.0,19.96,19.99,31200.0,16.1995,16.2157,16.1833,16.2076,31200.0
2008-05-15 13:35:00,19.99,20.0,19.93,19.93,48900.0,16.2076,16.2157,16.159,16.159,48900.0
2008-05-15 13:40:00,19.94,19.97,19.93,19.96,43500.0,16.1671,16.1914,16.159,16.1833,43500.0
2008-05-15 13:45:00,19.95,19.98,19.95,19.95,39600.0,16.1752,16.1995,16.1752,16.1752,39600.0
2008-05-15 13:50:00,19.95,19.95,19.89,19.9,74100.0,16.1752,16.1752,16.1265,16.1346,74100.0
2008-05-15 13:55:00,19.9,19.96,19.9,19.94,44100.0,16.1346,16.1833,16.1346,16.1671,44100.0
2008-05-15 14:00:00,19.93,19.94,19.88,19.88,45000.0,16.159,16.1671,16.1184,16.1184,45000.0
2008-05-15 14:05:00,19.89,19.91,19.87,19.91,44700.0,16.1265,16.1428,16.1103,16.1428,44700.0
2008-05-15 14:10:00,19.91,19.96,19.91,19.96,49200.0,16.1428,16.1833,16.1428,16.1833,49200.0
2008-05-15 14:15:00,19.95,19.95,19.93,19.95,21000.0,16.1752,16.1752,16.159,16.1752,21000.0
2008-05-15 14:20:00,19.94,19.97,19.94,19.94,22800.0,16.1671,16.1914,16.1671,16.1671,22800.0
2008-05-15 14:25:00,19.94,19.95,19.9,19.92,30300.0,16.1671,16.1752,16.1346,16.1509,30300.0
2008-05-15 14:30:00,19.91,19.93,19.88,19.88,125700.0,16.1428,16.159,16.1184,16.1184,125700.0
2008-05-15 14:35:00,19.88,19.9,19.88,19.89,33300.0,16.1184,16.1346,16.1184,16.1265,33300.0
2008-05-15 14:40:00,19.88,19.91,19.87,19.9,41700.0,16.1184,16.1428,16.1103,16.1346,41700.0
2008-05-15 14:45:00,19.9,19.91,19.87,19.89,39300.0,16.1346,16.1428,16.1103,16.1265,39300.0
2008-05-15 14:50:00,19.9,19.93,19.89,19.93,44400.0,16.1346,16.159,16.1265,16.159,44400.0
2008-05-15 14:55:00,19.92,19.93,19.89,19.89,24900.0,16.1509,16.159,16.1265,16.1265,24900.0
2008-05-15 15:00:00,19.88,19.91,19.88,19.89,33300.0,16.1184,16.1428,16.1184,16.1265,33300.0
2008-05-15 15:05:00,19.88,19.94,19.88,19.94,36600.0,16.1184,16.1671,16.1184,16.1671,36600.0
2008-05-15 15:10:00,19.93,19.93,19.91,19.92,24000.0,16.159,16.159,16.1428,16.1509,24000.0
2008-05-15 15:15:00,19.91,19.96,19.91,19.95,36900.0,16.1428,16.1833,16.1428,16.1752,36900.0
2008-05-15 15:20:00,19.95,19.95,19.91,19.94,48300.0,16.1752,16.1752,16.1428,16.1671,48300.0
2008-05-15 15:25:00,19.94,19.95,19.92,19.93,57300.0,16.1671,16.1752,16.1509,16.159,57300.0
2008-05-15 15:30:00,19.93,19.94,19.92,19.93,45300.0,16.159,16.1671,16.1509,16.159,45300.0
2008-05-15 15:35:00,19.92,19.99,19.92,19.98,72900.0,16.1509,16.2076,16.1509,16.1995,72900.0
2008-05-15 15:40:00,19.99,20.03,19.98,20.02,133800.0,16.2076,16.24,16.1995,16.2319,133800.0
2008-05-15 15:45:00,20.02,20.02,20.01,20.02,73500.0,16.2319,16.2319,16.2238,16.2319,73500.0
2008-05-15 15:50:00,20.01,20.02,19.97,19.98,143400.0,16.2238,16.2319,16.1914,16.1995,143400.0
2008-05-15 15:55:00,19.98,20.02,19.94,20.0,147900.0,16.1995,16.2319,16.1671,16.2157,147900.0
2008-05-16 09:30:00,20.05,20.05,19.84,19.84,215700.0,16.2563,16.2563,16.086,16.086,215700.0
2008-05-16 09:35:00,19.85,19.86,19.81,19.82,36300.0,16.0941,16.1022,16.0617,16.0698,36300.0
2008-05-16 09:40:00,19.82,19.82,19.73,19.78,76800.0,16.0698,16.0698,15.9968,16.0374,76800.0
2008-05-16 09:45:00,19.77,19.89,19.75,19.89,29700.0,16.0292,16.1265,16.013,16.1265,29700.0
2008-05-16 09:50:00,19.89,19.9,19.87,19.89,26700.0,16.1265,16.1346,16.1103,16.1265,26700.0
2008-05-16 09:55:00,19.88,19.89,19.85,19.87,68100.0,16.1184,16.1265,16.0941,16.1103,68100.0
2008-05-16 10:00:00,19.86,19.87,19.84,19.84,52500.0,16.1022,16.1103,16.086,16.086,52500.0
2008-05-16 10:05:00,19.84,19.85,19.83,19.84,42900.0,16.086,16.0941,16.0779,16.086,42900.0
2008-05-16 10:10:00,19.84,19.87,19.84,19.86,59100.0,16.086,16.1103,16.086,16.1022,59100.0
2008-05-16 10:15:00,19.86,19.89,19.86,19.88,33900.0,16.1022,16.1265,16.1022,16.1184,33900.0
2008-05-16 10:20:00,19.89,19.92,19.83,19.84,93600.0,16.1265,16.1509,16.0779,16.086,93600.0
2008-05-16 10:25:00,19.84,19.89,19.84,19.88,43500.0,16.086,16.1265,16.086,16.1184,43500.0
2008-05-16 10:30:00,19.88,19.91,19.85,19.9,51300.0,16.1184,16.1428,16.0941,16.1346,51300.0
2008-05-16 10:35:00,19.91,19.91,19.87,19.88,217200.0,16.1428,16.1428,16.1103,16.1184,217200.0
2008-05-16 10:40:00,19.89,19.9,19.87,19.89,239400.0,16.1265,16.1346,16.1103,16.1265,239400.0
2008-05-16 10:45:00,19.89,19.89,19.87,19.87,52200.0,16.1265,16.1265,16.1103,16.1103,52200.0
2008-05-16 10:50:00,19.88,19.89,19.87,19.87,114000.0,16.1184,16.1265,16.1103,16.1103,114000.0
2008-05-16 10:55:00,19.87,19.88,19.82,19.82,45300.0,16.1103,16.1184,16.0698,16.0698,45300.0
2008-05-16 11:00:00,19.82,19.82,19.79,19.8,123900.0,16.0698,16.0698,16.0455,16.0536,123900.0
2008-05-16 11:05:00,19.8,19.8,19.76,19.76,79500.0,16.0536,16.0536,16.0211,16.0211,79500.0
2008-05-16 11:10:00,19.76,19.77,19.73,19.73,57600.0,16.0211,16.0292,15.9968,15.9968,57600.0
2008-05-16 11:15:00,19.73,19.79,19.73,19.78,72600.0,15.9968,16.0455,15.9968,16.0374,72600.0
2008-05-16 11:20:00,19.78,19.79,19.77,19.77,45300.0,16.0374,16.0455,16.0292,16.0292,45300.0
2008-05-16 11:25:00,19.77,19.78,19.76,19.76,35400.0,16.0292,16.0374,16.0211,16.0211,35400.0
2008-05-16 11:30:00,19.77,19.77,19.75,19.77,21300.0,16.0292,16.0292,16.013,16.0292,21300.0
2008-05-16 11:35:00,19.76,19.77,19.75,19.76,16500.0,16.0211,16.0292,16.013,16.0211,16500.0
2008-05-16 11:40:00,19.75,19.76,19.72,19.73,38400.0,16.013,16.0211,15.9887,15.9968,38400.0
2008-05-16 11:45:00,19.73,19.73,19.7,19.71,48600.0,15.9968,15.9968,15.9725,15.9806,48600.0
2008-05-16 11:50:00,19.71,19.77,19.71,19.74,104100.0,15.9806,16.0292,15.9806,16.0049,104100.0
2008-05-16 11:55:00,19.74,19.77,19.74,19.75,41100.0,16.0049,16.0292,16.0049,16.013,41100.0
2008-05-16 12:00:00,19.74,19.81,19.74,19.77,107700.0,16.0049,16.0617,16.0049,16.0292,107700.0
2008-05-16 12:05:00,19.76,19.77,19.73,19.74,38700.0,16.0211,16.0292,15.9968,16.0049,38700.0
2008-05-16 12:10:00,19.74,19.78,19.74,19.77,38100.0,16.0049,16.0374,16.0049,16.0292,38100.0
2008-05-16 12:15:00,19.76,19.78,19.75,19.78,22500.0,16.0211,16.0374,16.013,16.0374,22500.0
2008-05-16 12:20:00,19.78,19.79,19.77,19.77,31500.0,16.0374,16.0455,16.0292,16.0292,31500.0
2008-05-16 12:25:00,19.78,19.81,19.77,19.81,18600.0,16.0374,16.0617,16.0292,16.0617,18600.0
2008-05-16 12:30:00,19.81,19.82,19.79,19.81,19200.0,16.0617,16.0698,16.0455,16.0617,19200.0
2008-05-16 12:35:00,19.81,19.82,19.79,19.82,12000.0,16.0617,16.0698,16.0455,16.0698,12000.0
2008-05-16 12:40:00,19.81,19.83,19.81,19.83,19200.0,16.0617,16.0779,16.0617,16.0779,19200.0
2008-05-16 12:45:00,19.83,19.84,19.83,19.84,25200.0,16.0779,16.086,16.0779,16.086,25200.0
2008-05-16 12:50:00,19.84,19.86,19.84,19.86,35100.0,16.086,16.1022,16.086,16.1022,35100.0
2008-05-16 12:55:00,19.86,19.87,19.84,19.84,32700.0,16.1022,16.1103,16.086,16.086,32700.0
2008-05-16 13:00:00,19.84,19.87,19.83,19.87,21000.0,16.086,16.1103,16.0779,16.1103,21000.0
2008-05-16 13:05:00,19.87,19.89,19.86,19.88,7500.0,16.1103,16.1265,16.1022,16.1184,7500.0
2008-05-16 13:10:00,19.88,19.88,19.85,19.87,21600.0,16.1184,16.1184,16.0941,16.1103,21600.0
2008-05-16 13:15:00,19.86,19.88,19.85,19.88,30900.0,16.1022,16.1184,16.0941,16.1184,30900.0
2008-05-16 13:20:00,19.87,19.88,19.85,19.88,31500.0,16.1103,16.1184,16.0941,16.1184,31500.0
2008-05-16 13:25:00,19.88,19.88,19.87,19.87,11400.0,16.1184,16.1184,16.1103,16.1103,11400.0
2008-05-16 13:30:00,19.87,19.88,19.85,19.87,27000.0,16.1103,16.1184,16.0941,16.1103,27000.0
2008-05-16 13:35:00,19.87,19.87,19.82,19.82,16500.0,16.1103,16.1103,16.0698,16.0698,16500.0
2008-05-16 13:40:00,19.82,19.83,19.81,19.81,23100.0,16.0698,16.0779,16.0617,16.0617,23100.0
2008-05-16 13:45:00,19.8,19.81,19.79,19.79,33000.0,16.0536,16.0617,16.0455,16.0455,33000.0
2008-05-16 13:50:00,19.79,19.79,19.75,19.76,68100.0,16.0455,16.0455,16.013,16.0211,68100.0
2008-05-16 13:55:00,19.76,19.83,19.76,19.79,40200.0,16.0211,16.0779,16.0211,16.0455,40200.0
2008-05-16 14:00:00,19.8,19.8,19.77,19.78,32100.0,16.0536,16.0536,16.0292,16.0374,32100.0
2008-05-16 14:05:00,19.78,19.81,19.77,19.81,21900.0,16.0374,16.0617,16.0292,16.0617,21900.0
2008-05-16 14:10:00,19.8,19.83,19.8,19.83,32400.0,16.0536,16.0779,16.0536,16.0779,32400.0
2008-05-16 14:15:00,19.83,19.84,19.82,19.82,33300.0,16.0779,16.086,16.0698,16.0698,33300.0
2008-05-16 14:20:00,19.82,19.85,19.82,19.85,53700.0,16.0698,16.0941,16.0698,16.0941,53700.0
2008-05-16 14:25:00,19.85,19.85,19.83,19.83,48600.0,16.0941,16.0941,16.0779,16.0779,48600.0
2008-05-16 14:30:00,19.84,19.85,19.83,19.84,48300.0,16.086,16.0941,16.0779,16.086,48300.0
2008-05-16 14:35:00,19.84,19.88,19.84,19.87,57600.0,16.086,16.1184,16.086,16.1103,57600.0
2008-05-16 14:40:00,19.87,19.89,19.87,19.88,15600.0,16.1103,16.1265,16.1103,16.1184,15600.0
2008-05-16 14:45:00,19.88,19.88,19.88,19.88,40500.0,16.1184,16.1184,16.1184,16.1184,40500.0
2008-05-16 14:50:00,19.88,19.89,19.88,19.88,24300.0,16.1184,16.1265,16.1184,16.1184,24300.0
2008-05-16 14:55:00,19.88,19.9,19.87,19.88,18300.0,16.1184,16.1346,16.1103,16.1184,18300.0
2008-05-16 15:00:00,19.88,19.89,19.86,19.88,31200.0,16.1184,16.1265,16.1022,16.1184,31200.0
2008-05-16 15:05:00,19.88,19.89,19.88,19.89,26100.0,16.1184,16.1265,16.1184,16.1265,26100.0
2008-05-16 15:10:00,19.89,19.89,19.88,19.88,25200.0,16.1265,16.1265,16.1184,16.1184,25200.0
2008-05-16 15:15:00,19.88,19.89,19.87,19.89,34800.0,16.1184,16.1265,16.1103,16.1265,34800.0
2008-05-16 15:20:00,19.88,19.89,19.88,19.89,51900.0,16.1184,16.1265,16.1184,16.1265,51900.0
2008-05-16 15:25:00,19.89,19.89,19.86,19.88,45000.0,16.1265,16.1265,16.1022,16.1184,45000.0
2008-05-16 15:30:00,19.88,19.89,19.86,19.88,36300.0,16.1184,16.1265,16.1022,16.1184,36300.0
2008-05-16 15:35:00,19.88,19.89,19.88,19.88,35100.0,16.1184,16.1265,16.1184,16.1184,35100.0
2008-05-16 15:40:00,19.88,19.89,19.88,19.88,36300.0,16.1184,16.1265,16.1184,16.1184,36300.0
2008-05-16 15:45:00,19.88,19.89,19.87,19.89,44100.0,16.1184,16.1265,16.1103,16.1265,44100.0
2008-05-16 15:50:00,19.89,19.89,19.86,19.88,141000.0,16.1265,16.1265,16.1022,16.1184,141000.0
2008-05-16 15:55:00,19.88,19.9,19.87,19.88,63600.0,16.1184,16.1346,16.1103,16.1184,63600.0
2008-05-19 09:30:00,19.88,19.88,19.82,19.84,28500.0,16.1184,16.1184,16.0698,16.086,28500.0
2008-05-19 09:35:00,19.84,19.85,19.77,19.77,24000.0,16.086,16.0941,16.0292,16.0292,24000.0
2008-05-19 09:40:00,19.76,19.77,19.71,19.73,72300.0,16.0211,16.0292,15.9806,15.9968,72300.0
2008-05-19 09:45:00,19.73,19.77,19.71,19.77,123000.0,15.9968,16.0292,15.9806,16.0292,123000.0
2008-05-19 09:50:00,19.77,19.77,19.72,19.73,124200.0,16.0292,16.0292,15.9887,15.9968,124200.0
2008-05-19 09:55:00,19.74,19.75,19.72,19.75,60300.0,16.0049,16.013,15.9887,16.013,60300.0
2008-05-19 10:00:00,19.75,19.8,19.75,19.77,48300.0,16.013,16.0536,16.013,16.0292,48300.0
2008-05-19 10:05:00,19.76,19.79,19.76,19.78,48900.0,16.0211,16.0455,16.0211,16.0374,48900.0
2008-05-19 10:10:00,19.78,19.8,19.77,19.79,144900.0,16.0374,16.0536,16.0292,16.0455,144900.0
2008-05-19 10:15:00,19.78,19.79,19.74,19.75,45900.0,16.0374,16.0455,16.0049,16.013,45900.0
2008-05-19 10:20:00,19.75,19.77,19.75,19.77,27600.0,16.013,16.0292,16.013,16.0292,27600.0
2008-05-19 10:25:00,19.77,19.77,19.75,19.77,51000.0,16.0292,16.0292,16.013,16.0292,51000.0
2008-05-19 10:30:00,19.77,19.77,19.75,19.76,74700.0,16.0292,16.0292,16.013,16.0211,74700.0
2008-05-19 10:35:00,19.76,19.86,19.76,19.85,50700.0,16.0211,16.1022,16.0211,16.0941,50700.0
2008-05-19 10:40:00,19.86,19.87,19.83,19.85,37200.0,16.1022,16.1103,16.0779,16.0941,37200.0
2008-05-19 10:45:00,19.85,19.86,19.85,19.86,18000.0,16.0941,16.1022,16.0941,16.1022,18000.0
2008-05-19 10:50:00,19.86,19.91,19.86,19.89,51600.0,16.1022,16.1428,16.1022,16.1265,51600.0
2008-05-19 10:55:00,19.9,19.93,19.9,19.93,26100.0,16.1346,16.159,16.1346,16.159,26100.0
2008-05-19 11:00:00,19.93,19.94,19.92,19.93,15300.0,16.159,16.1671,16.1509,16.159,15300.0
2008-05-19 11:05:00,19.94,20.01,19.93,19.95,90900.0,16.1671,16.2238,16.159,16.1752,90900.0
2008-05-19 11:10:00,19.95,19.98,19.94,19.98,14700.0,16.1752,16.1995,16.1671,16.1995,14700.0
2008-05-19 11:15:00,19.99,20.08,19.99,20.07,88200.0,16.2076,16.2806,16.2076,16.2725,88200.0
2008-05-19 11:20:00,20.07,20.07,20.03,20.07,29400.0,16.2725,16.2725,16.24,16.2725,29400.0
2008-05-19 11:25:00,20.07,20.08,20.05,20.06,39000.0,16.2725,16.2806,16.2563,16.2644,39000.0
2008-05-19 11:30:00,20.06,20.07,20.03,20.04,25500.0,16.2644,16.2725,16.24,16.2482,25500.0
2008-05-19 11:35:00,20.03,20.04,20.02,20.04,10500.0,16.24,16.2482,16.2319,16.2482,10500.0
2008-05-19 11:40:00,20.05,20.06,20.05,20.05,13500.0,16.2563,16.2644,16.2563,16.2563,13500.0
2008-05-19 11:45:00,20.05,20.06,20.02,20.03,14100.0,16.2563,16.2644,16.2319,16.24,14100.0
2008-05-19 11:50:00,20.02,20.02,19.98,20.0,23100.0,16.2319,16.2319,16.1995,16.2157,23100.0
2008-05-19 11:55:00,19.99,20.0,19.99,19.99,9000.0,16.2076,16.2157,16.2076,16.2076,9000.0
2008-05-19 12:00:00,19.99,19.99,19.96,19.96,26400.0,16.2076,16.2076,16.1833,16.1833,26400.0
2008-05-19 12:05:00,19.96,19.99,19.96,19.98,19800.0,16.1833,16.2076,16.1833,16.1995,19800.0
2008-05-19 12:10:00,19.98,19.99,19.97,19.97,9600.0,16.1995,16.2076,16.1914,16.1914,9600.0
2008-05-19 12:15:00,19.97,19.99,19.96,19.98,36900.0,16.1914,16.2076,16.1833,16.1995,36900.0
2008-05-19 12:20:00,19.97,19.98,19.95,19.95,21300.0,16.1914,16.1995,16.1752,16.1752,21300.0
2008-05-19 12:25:00,19.95,19.95,19.91,19.93,30300.0,16.1752,16.1752,16.1428,16.159,30300.0
2008-05-19 12:30:00,19.93,19.96,19.93,19.95,28200.0,16.159,16.1833,16.159,16.1752,28200.0
2008-05-19 12:35:00,19.95,19.95,19.92,19.92,18900.0,16.1752,16.1752,16.1509,16.1509,18900.0
2008-05-19 12:40:00,19.91,19.93,19.91,19.92,20400.0,16.1428,16.159,16.1428,16.1509,20400.0
2008-05-19 12:45:00,19.91,19.93,19.9,19.93,18000.0,16.1428,16.159,16.1346,16.159,18000.0
2008-05-19 12:50:00,19.93,19.96,19.93,19.96,19800.0,16.159,16.1833,16.159,16.1833,19800.0
2008-05-19 12:55:00,19.96,19.97,19.95,19.97,8400.0,16.1833,16.1914,16.1752,16.1914,8400.0
2008-05-19 13:00:00,19.97,20.03,19.97,20.02,57000.0,16.1914,16.24,16.1914,16.2319,57000.0
2008-05-19 13:05:00,20.02,20.04,20.01,20.03,33300.0,16.2319,16.2482,16.2238,16.24,33300.0
2008-05-19 13:10:00,20.03,20.03,19.96,19.98,31500.0,16.24,16.24,16.1833,16.1995,31500.0
2008-05-19 13:15:00,19.98,20.02,19.98,20.01,15000.0,16.1995,16.2319,16.1995,16.2238,15000.0
2008-05-19 13:20:00,20.01,20.02,20.0,20.02,17100.0,16.2238,16.2319,16.2157,16.2319,17100.0
2008-05-19 13:25:00,20.02,20.07,20.02,20.07,17700.0,16.2319,16.2725,16.2319,16.2725,17700.0
2008-05-19 13:30:00,20.07,20.07,20.05,20.05,12600.0,16.2725,16.2725,16.2563,16.2563,12600.0
2008-05-19 13:35:00,20.04,20.04,20.03,20.03,8100.0,16.2482,16.2482,16.24,16.24,8100.0
2008-05-19 13:40:00,20.03,20.04,20.01,20.01,36900.0,16.24,16.2482,16.2238,16.2238,36900.0
2008-05-19 13:45:00,20.0,20.01,20.0,20.0,8100.0,16.2157,16.2238,16.2157,16.2157,8100.0
2008-05-19 13:50:00,20.0,20.01,19.98,20.01,11100.0,16.2157,16.2238,16.1995,16.2238,11100.0
2008-05-19 13:55:00,20.0,20.0,19.94,19.94,24900.0,16.2157,16.2157,16.1671,16.1671,24900.0
2008-05-19 14:00:00,19.94,19.96,19.93,19.94,49500.0,16.1671,16.1833,16.159,16.1671,49500.0
2008-05-19 14:05:00,19.94,19.97,19.93,19.96,36900.0,16.1671,16.1914,16.159,16.1833,36900.0
2008-05-19 14:10:00,19.96,19.97,19.94,19.94,39900.0,16.1833,16.1914,16.1671,16.1671,39900.0
2008-05-19 14:15:00,19.94,19.95,19.9,19.92,56400.0,16.1671,16.1752,16.1346,16.1509,56400.0
2008-05-19 14:20:00,19.92,19.95,19.9,19.94,24600.0,16.1509,16.1752,16.1346,16.1671,24600.0
2008-05-19 14:25:00,19.94,19.95,19.91,19.92,39300.0,16.1671,16.1752,16.1428,16.1509,39300.0
2008-05-19 14:30:00,19.92,19.93,19.91,19.91,31500.0,16.1509,16.159,16.1428,16.1428,31500.0
2008-05-19 14:35:00,19.9,19.94,19.9,19.93,29400.0,16.1346,16.1671,16.1346,16.159,29400.0
2008-05-19 14:40:00,19.93,19.94,19.92,19.92,21000.0,16.159,16.1671,16.1509,16.1509,21000.0
2008-05-19 14:45:00,19.92,19.93,19.91,19.92,18300.0,16.1509,16.159,16.1428,16.1509,18300.0
2008-05-19 14:50:00,19.91,19.95,19.91,19.94,19500.0,16.1428,16.1752,16.1428,16.1671,19500.0
2008-05-19 14:55:00,19.94,19.95,19.93,19.94,29100.0,16.1671,16.1752,16.159,16.1671,29100.0
2008-05-19 15:00:00,19.94,19.95,19.91,19.93,46200.0,16.1671,16.1752,16.1428,16.159,46200.0
2008-05-19 15:05:00,19.93,19.95,19.93,19.93,38400.0,16.159,16.1752,16.159,16.159,38400.0
2008-05-19 15:10:00,19.94,19.97,19.94,19.94,23700.0,16.1671,16.1914,16.1671,16.1671,23700.0
2008-05-19 15:15:00,19.94,19.95,19.93,19.94,20100.0,16.1671,16.1752,16.159,16.1671,20100.0
2008-05-19 15:20:00,19.95,19.96,19.91,19.91,46800.0,16.1752,16.1833,16.1428,16.1428,46800.0
2008-05-19 15:25:00,19.92,19.92,19.88,19.89,37800.0,16.1509,16.1509,16.1184,16.1265,37800.0
2008-05-19 15:30:00,19.89,19.9,19.83,19.86,96900.0,16.1265,16.1346,16.0779,16.1022,96900.0
2008-05-19 15:35:00,19.85,19.85,19.77,19.8,104400.0,16.0941,16.0941,16.0292,16.0536,104400.0
2008-05-19 15:40:00,19.79,19.83,19.78,19.83,77700.0,16.0455,16.0779,16.0374,16.0779,77700.0
2008-05-19 15:45:00,19.83,19.85,19.81,19.84,67500.0,16.0779,16.0941,16.0617,16.086,67500.0
2008-05-19 15:50:00,19.84,19.86,19.83,19.84,75900.0,16.086,16.1022,16.0779,16.086,75900.0
2008-05-19 15:55:00,19.84,19.85,19.79,19.85,105600.0,16.086,16.0941,16.0455,16.0941,105600.0
2008-05-20 09:30:00,19.74,19.74,19.59,19.59,38700.0,16.0049,16.0049,15.8833,15.8833,38700.0
2008-05-20 09:35:00,19.59,19.6,19.53,19.56,30900.0,15.8833,15.8914,15.8347,15.859,30900.0
2008-05-20 09:40:00,19.55,19.57,19.45,19.46,72300.0,15.8509,15.8671,15.7698,15.7779,72300.0
2008-05-20 09:45:00,19.46,19.5,19.44,19.45,85200.0,15.7779,15.8103,15.7617,15.7698,85200.0
2008-05-20 09:50:00,19.46,19.51,19.46,19.49,70800.0,15.7779,15.8184,15.7779,15.8022,70800.0
2008-05-20 09:55:00,19.49,19.52,19.47,19.5,55500.0,15.8022,15.8265,15.786,15.8103,55500.0
2008-05-20 10:00:00,19.51,19.51,19.47,19.5,44100.0,15.8184,15.8184,15.786,15.8103,44100.0
2008-05-20 10:05:00,19.5,19.57,19.5,19.54,34500.0,15.8103,15.8671,15.8103,15.8428,34500.0
2008-05-20 10:10:00,19.54,19.62,19.53,19.62,27900.0,15.8428,15.9076,15.8347,15.9076,27900.0
2008-05-20 10:15:00,19.61,19.64,19.6,19.62,35700.0,15.8995,15.9238,15.8914,15.9076,35700.0
2008-05-20 10:20:00,19.62,19.65,19.62,19.64,36900.0,15.9076,15.932,15.9076,15.9238,36900.0
2008-05-20 10:25:00,19.64,19.68,19.62,19.63,77100.0,15.9238,15.9563,15.9076,15.9157,77100.0
2008-05-20 10:30:00,19.63,19.63,19.59,19.59,30300.0,15.9157,15.9157,15.8833,15.8833,30300.0
2008-05-20 10:35:00,19.59,19.59,19.55,19.55,32400.0,15.8833,15.8833,15.8509,15.8509,32400.0
2008-05-20 10:40:00,19.55,19.58,19.55,19.57,31200.0,15.8509,15.8752,15.8509,15.8671,31200.0
2008-05-20 10:45:00,19.58,19.58,19.55,19.57,50400.0,15.8752,15.8752,15.8509,15.8671,50400.0
2008-05-20 10:50:00,19.58,19.58,19.54,19.55,45900.0,15.8752,15.8752,15.8428,15.8509,45900.0
2008-05-20 10:55:00,19.55,19.57,19.55,19.56,36900.0,15.8509,15.8671,15.8509,15.859,36900.0
2008-05-20 11:00:00,19.55,19.56,19.5,19.5,45000.0,15.8509,15.859,15.8103,15.8103,45000.0
2008-05-20 11:05:00,19.49,19.51,19.42,19.43,47100.0,15.8022,15.8184,15.7455,15.7536,47100.0
2008-05-20 11:10:00,19.43,19.45,19.42,19.44,38100.0,15.7536,15.7698,15.7455,15.7617,38100.0
2008-05-20 11:15:00,19.45,19.46,19.42,19.44,47100.0,15.7698,15.7779,15.7455,15.7617,47100.0
2008-05-20 11:20:00,19.44,19.45,19.42,19.44,27300.0,15.7617,15.7698,15.7455,15.7617,27300.0
2008-05-20 11:25:00,19.44,19.44,19.41,19.43,30900.0,15.7617,15.7617,15.7374,15.7536,30900.0
2008-05-20 11:30:00,19.43,19.44,19.4,19.42,32100.0,15.7536,15.7617,15.7293,15.7455,32100.0
2008-05-20 11:35:00,19.42,19.45,19.4,19.44,33600.0,15.7455,15.7698,15.7293,15.7617,33600.0
2008-05-20 11:40:00,19.44,19.45,19.43,19.44,29700.0,15.7617,15.7698,15.7536,15.7617,29700.0
2008-05-20 11:45:00,19.45,19.47,19.45,19.46,42300.0,15.7698,15.786,15.7698,15.7779,42300.0
2008-05-20 11:50:00,19.46,19.5,19.44,19.5,68700.0,15.7779,15.8103,15.7617,15.8103,68700.0
2008-05-20 11:55:00,19.5,19.52,19.48,19.51,30300.0,15.8103,15.8265,15.7941,15.8184,30300.0
2008-05-20 12:00:00,19.51,19.54,19.5,19.54,30600.0,15.8184,15.8428,15.8103,15.8428,30600.0
2008-05-20 12:05:00,19.54,19.59,19.54,19.58,58800.0,15.8428,15.8833,15.8428,15.8752,58800.0
2008-05-20 12:10:00,19.58,19.61,19.58,19.61,42300.0,15.8752,15.8995,15.8752,15.8995,42300.0
2008-05-20 12:15:00,19.61,19.63,19.61,19.61,41100.0,15.8995,15.9157,15.8995,15.8995,41100.0
2008-05-20 12:20:00,19.61,19.67,19.61,19.67,53700.0,15.8995,15.9482,15.8995,15.9482,53700.0
2008-05-20 12:25:00,19.66,19.66,19.62,19.63,38700.0,15.9401,15.9401,15.9076,15.9157,38700.0
2008-05-20 12:30:00,19.63,19.64,19.62,19.62,20400.0,15.9157,15.9238,15.9076,15.9076,20400.0
2008-05-20 12:35:00,19.62,19.63,19.59,19.59,24900.0,15.9076,15.9157,15.8833,15.8833,24900.0
2008-05-20 12:40:00,19.59,19.59,19.56,19.57,15000.0,15.8833,15.8833,15.859,15.8671,15000.0
2008-05-20 12:45:00,19.57,19.58,19.56,19.58,14400.0,15.8671,15.8752,15.859,15.8752,14400.0
2008-05-20 12:50:00,19.57,19.57,19.54,19.54,10200.0,15.8671,15.8671,15.8428,15.8428,10200.0
2008-05-20 12:55:00,19.54,19.55,19.52,19.55,15300.0,15.8428,15.8509,15.8265,15.8509,15300.0
2008-05-20 13:00:00,19.55,19.56,19.53,19.54,19200.0,15.8509,15.859,15.8347,15.8428,19200.0
2008-05-20 13:05:00,19.55,19.59,19.54,19.55,23400.0,15.8509,15.8833,15.8428,15.8509,23400.0
2008-05-20 13:10:00,19.55,19.57,19.54,19.56,26700.0,15.8509,15.8671,15.8428,15.859,26700.0
2008-05-20 13:15:00,19.56,19.56,19.54,19.54,13500.0,15.859,15.859,15.8428,15.8428,13500.0
2008-05-20 13:20:00,19.55,19.55,19.5,19.53,20100.0,15.8509,15.8509,15.8103,15.8347,20100.0
2008-05-20 13:25:00,19.53,19.54,19.51,19.52,16200.0,15.8347,15.8428,15.8184,15.8265,16200.0
2008-05-20 13:30:00,19.51,19.51,19.48,19.51,24600.0,15.8184,15.8184,15.7941,15.8184,24600.0
2008-05-20 13:35:00,19.5,19.51,19.47,19.47,33900.0,15.8103,15.8184,15.786,15.786,33900.0
2008-05-20 13:40:00,19.47,19.51,19.46,19.51,22800.0,15.786,15.8184,15.7779,15.8184,22800.0
2008-05-20 13:45:00,19.51,19.55,19.51,19.54,24600.0,15.8184,15.8509,15.8184,15.8428,24600.0
2008-05-20 13:50:00,19.54,19.54,19.52,19.53,25200.0,15.8428,15.8428,15.8265,15.8347,25200.0
2008-05-20 13:55:00,19.52,19.52,19.48,19.5,21300.0,15.8265,15.8265,15.7941,15.8103,21300.0
2008-05-20 14:00:00,19.49,19.51,19.49,19.5,27300.0,15.8022,15.8184,15.8022,15.8103,27300.0
2008-05-20 14:05:00,19.49,19.52,19.47,19.48,41700.0,15.8022,15.8265,15.786,15.7941,41700.0
2008-05-20 14:10:00,19.47,19.49,19.47,19.49,18300.0,15.786,15.8022,15.786,15.8022,18300.0
2008-05-20 14:15:00,19.48,19.48,19.43,19.43,47100.0,15.7941,15.7941,15.7536,15.7536,47100.0
2008-05-20 14:20:00,19.43,19.47,19.42,19.47,55200.0,15.7536,15.786,15.7455,15.786,55200.0
2008-05-20 14:25:00,19.47,19.48,19.47,19.48,47400.0,15.786,15.7941,15.786,15.7941,47400.0
2008-05-20 14:30:00,19.48,19.51,19.47,19.5,33900.0,15.7941,15.8184,15.786,15.8103,33900.0
2008-05-20 14:35:00,19.5,19.51,19.48,19.49,85800.0,15.8103,15.8184,15.7941,15.8022,85800.0
2008-05-20 14:40:00,19.48,19.51,19.48,19.51,63900.0,15.7941,15.8184,15.7941,15.8184,63900.0
2008-05-20 14:45:00,19.51,19.51,19.47,19.47,82800.0,15.8184,15.8184,15.786,15.786,82800.0
2008-05-20 14:50:00,19.46,19.49,19.46,19.48,23100.0,15.7779,15.8022,15.7779,15.7941,23100.0
2008-05-20 14:55:00,19.49,19.51,19.47,19.47,33900.0,15.8022,15.8184,15.786,15.786,33900.0
2008-05-20 15:00:00,19.47,19.51,19.47,19.5,49200.0,15.786,15.8184,15.786,15.8103,49200.0
2008-05-20 15:05:00,19.5,19.53,19.49,19.49,36600.0,15.8103,15.8347,15.8022,15.8022,36600.0
2008-05-20 15:10:00,19.49,19.52,19.49,19.5,27900.0,15.8022,15.8265,15.8022,15.8103,27900.0
2008-05-20 15:15:00,19.49,19.51,19.48,19.5,61200.0,15.8022,15.8184,15.7941,15.8103,61200.0
2008-05-20 15:20:00,19.5,19.51,19.48,19.5,51900.0,15.8103,15.8184,15.7941,15.8103,51900.0
2008-05-20 15:25:00,19.49,19.51,19.48,19.5,41700.0,15.8022,15.8184,15.7941,15.8103,41700.0
2008-05-20 15:30:00,19.5,19.5,19.47,19.48,61500.0,15.8103,15.8103,15.786,15.7941,61500.0
2008-05-20 15:35:00,19.48,19.49,19.44,19.44,79500.0,15.7941,15.8022,15.7617,15.7617,79500.0
2008-05-20 15:40:00,19.44,19.49,19.42,19.48,71100.0,15.7617,15.8022,15.7455,15.7941,71100.0
2008-05-20 15:45:00,19.49,19.51,19.49,19.5,77400.0,15.8022,15.8184,15.8022,15.8103,77400.0
2008-05-20 15:50:00,19.5,19.54,19.5,19.52,94500.0,15.8103,15.8428,15.8103,15.8265,94500.0
2008-05-20 15:55:00,19.52,19.54,19.5,19.53,53700.0,15.8265,15.8428,15.8103,15.8347,53700.0
2008-05-21 09:30:00,19.53,19.53,19.45,19.47,45600.0,15.8347,15.8347,15.7698,15.786,45600.0
2008-05-21 09:35:00,19.48,19.55,19.48,19.52,44400.0,15.7941,15.8509,15.7941,15.8265,44400.0
2008-05-21 09:40:00,19.52,19.54,19.44,19.45,34500.0,15.8265,15.8428,15.7617,15.7698,34500.0
2008-05-21 09:45:00,19.46,19.52,19.43,19.43,27900.0,15.7779,15.8265,15.7536,15.7536,27900.0
2008-05-21 09:50:00,19.43,19.43,19.37,19.38,35400.0,15.7536,15.7536,15.7049,15.713,35400.0
2008-05-21 09:55:00,19.38,19.39,19.36,19.36,25500.0,15.713,15.7211,15.6968,15.6968,25500.0
2008-05-21 10:00:00,19.37,19.41,19.35,19.41,75000.0,15.7049,15.7374,15.6887,15.7374,75000.0
2008-05-21 10:05:00,19.41,19.41,19.34,19.34,42300.0,15.7374,15.7374,15.6806,15.6806,42300.0
2008-05-21 10:10:00,19.35,19.4,19.34,19.39,27000.0,15.6887,15.7293,15.6806,15.7211,27000.0
2008-05-21 10:15:00,19.38,19.41,19.37,19.41,15300.0,15.713,15.7374,15.7049,15.7374,15300.0
2008-05-21 10:20:00,19.42,19.45,19.4,19.44,89100.0,15.7455,15.7698,15.7293,15.7617,89100.0
2008-05-21 10:25:00,19.45,19.47,19.43,19.46,36300.0,15.7698,15.786,15.7536,15.7779,36300.0
2008-05-21 10:30:00,19.45,19.47,19.38,19.46,55200.0,15.7698,15.786,15.713,15.7779,55200.0
2008-05-21 10:35:00,19.47,19.47,19.4,19.43,46200.0,15.786,15.786,15.7293,15.7536,46200.0
2008-05-21 10:40:00,19.44,19.47,19.43,19.44,33600.0,15.7617,15.786,15.7536,15.7617,33600.0
2008-05-21 10:45:00,19.45,19.46,19.42,19.43,19800.0,15.7698,15.7779,15.7455,15.7536,19800.0
2008-05-21 10:50:00,19.43,19.44,19.4,19.42,29400.0,15.7536,15.7617,15.7293,15.7455,29400.0
2008-05-21 10:55:00,19.42,19.43,19.39,19.39,46200.0,15.7455,15.7536,15.7211,15.7211,46200.0
2008-05-21 11:00:00,19.39,19.42,19.39,19.41,45000.0,15.7211,15.7455,15.7211,15.7374,45000.0
2008-05-21 11:05:00,19.4,19.41,19.4,19.4,42600.0,15.7293,15.7374,15.7293,15.7293,42600.0
2008-05-21 11:10:00,19.4,19.43,19.4,19.42,45900.0,15.7293,15.7536,15.7293,15.7455,45900.0
2008-05-21 11:15:00,19.42,19.43,19.41,19.42,21600.0,15.7455,15.7536,15.7374,15.7455,21600.0
2008-05-21 11:20:00,19.41,19.44,19.41,19.44,39300.0,15.7374,15.7617,15.7374,15.7617,39300.0
2008-05-21 11:25:00,19.44,19.46,19.43,19.43,34500.0,15.7617,15.7779,15.7536,15.7536,34500.0
2008-05-21 11:30:00,19.43,19.43,19.41,19.42,19800.0,15.7536,15.7536,15.7374,15.7455,19800.0
2008-05-21 11:35:00,19.42,19.43,19.42,19.42,23400.0,15.7455,15.7536,15.7455,15.7455,23400.0
2008-05-21 11:40:00,19.41,19.42,19.41,19.41,11100.0,15.7374,15.7455,15.7374,15.7374,11100.0
2008-05-21 11:45:00,19.42,19.44,19.42,19.44,25200.0,15.7455,15.7617,15.7455,15.7617,25200.0
2008-05-21 11:50:00,19.44,19.44,19.43,19.44,19500.0,15.7617,15.7617,15.7536,15.7617,19500.0
2008-05-21 11:55:00,19.44,19.46,19.43,19.45,18600.0,15.7617,15.7779,15.7536,15.7698,18600.0
2008-05-21 12:00:00,19.45,19.45,19.43,19.44,17100.0,15.7698,15.7698,15.7536,15.7617,17100.0
2008-05-21 12:05:00,19.44,19.44,19.43,19.44,11700.0,15.7617,15.7617,15.7536,15.7617,11700.0
2008-05-21 12:10:00,19.45,19.45,19.43,19.43,14700.0,15.7698,15.7698,15.7536,15.7536,14700.0
2008-05-21 12:15:00,19.44,19.44,19.42,19.42,8700.0,15.7617,15.7617,15.7455,15.7455,8700.0
2008-05-21 12:20:00,19.43,19.45,19.43,19.45,6900.0,15.7536,15.7698,15.7536,15.7698,6900.0
2008-05-21 12:25:00,19.45,19.46,19.44,19.44,18600.0,15.7698,15.7779,15.7617,15.7617,18600.0
2008-05-21 12:30:00,19.44,19.45,19.43,19.45,7200.0,15.7617,15.7698,15.7536,15.7698,7200.0
2008-05-21 12:35:00,19.44,19.45,19.41,19.42,19800.0,15.7617,15.7698,15.7374,15.7455,19800.0
2008-05-21 12:40:00,19.42,19.49,19.42,19.48,22800.0,15.7455,15.8022,15.7455,15.7941,22800.0
2008-05-21 12:45:00,19.47,19.49,19.44,19.49,30000.0,15.786,15.8022,15.7617,15.8022,30000.0
2008-05-21 12:50:00,19.49,19.49,19.45,19.46,16500.0,15.8022,15.8022,15.7698,15.7779,16500.0
2008-05-21 12:55:00,19.47,19.5,19.47,19.49,8700.0,15.786,15.8103,15.786,15.8022,8700.0
2008-05-21 13:00:00,19.49,19.5,19.47,19.47,14400.0,15.8022,15.8103,15.786,15.786,14400.0
2008-05-21 13:05:00,19.46,19.47,19.43,19.44,16200.0,15.7779,15.786,15.7536,15.7617,16200.0
2008-05-21 13:10:00,19.43,19.45,19.43,19.45,6300.0,15.7536,15.7698,15.7536,15.7698,6300.0
2008-05-21 13:15:00,19.45,19.47,19.44,19.44,12900.0,15.7698,15.786,15.7617,15.7617,12900.0
2008-05-21 13:20:00,19.44,19.44,19.43,19.43,14100.0,15.7617,15.7617,15.7536,15.7536,14100.0
2008-05-21 13:25:00,19.43,19.44,19.41,19.42,21000.0,15.7536,15.7617,15.7374,15.7455,21000.0
2008-05-21 13:30:00,19.41,19.46,19.41,19.45,21000.0,15.7374,15.7779,15.7374,15.7698,21000.0
2008-05-21 13:35:00,19.45,19.48,19.45,19.46,15000.0,15.7698,15.7941,15.7698,15.7779,15000.0
2008-05-21 13:40:00,19.46,19.49,19.46,19.46,11100.0,15.7779,15.8022,15.7779,15.7779,11100.0
2008-05-21 13:45:00,19.46,19.47,19.43,19.43,16800.0,15.7779,15.786,15.7536,15.7536,16800.0
2008-05-21 13:50:00,19.43,19.44,19.42,19.43,15600.0,15.7536,15.7617,15.7455,15.7536,15600.0
2008-05-21 13:55:00,19.44,19.44,19.4,19.43,40500.0,15.7617,15.7617,15.7293,15.7536,40500.0
2008-05-21 14:00:00,19.42,19.43,19.32,19.34,54300.0,15.7455,15.7536,15.6644,15.6806,54300.0
2008-05-21 14:05:00,19.35,19.38,19.28,19.29,24600.0,15.6887,15.713,15.632,15.6401,24600.0
2008-05-21 14:10:00,19.3,19.33,19.28,19.32,22200.0,15.6482,15.6725,15.632,15.6644,22200.0
2008-05-21 14:15:00,19.32,19.32,19.26,19.26,34800.0,15.6644,15.6644,15.6157,15.6157,34800.0
2008-05-21 14:20:00,19.26,19.31,19.24,19.29,34500.0,15.6157,15.6563,15.5995,15.6401,34500.0
2008-05-21 14:25:00,19.29,19.3,19.26,19.28,35400.0,15.6401,15.6482,15.6157,15.632,35400.0
2008-05-21 14:30:00,19.28,19.3,19.25,19.25,45600.0,15.632,15.6482,15.6076,15.6076,45600.0
2008-05-21 14:35:00,19.25,19.25,19.21,19.24,35400.0,15.6076,15.6076,15.5752,15.5995,35400.0
2008-05-21 14:40:00,19.24,19.25,19.21,19.22,21600.0,15.5995,15.6076,15.5752,15.5833,21600.0
2008-05-21 14:45:00,19.22,19.22,19.12,19.12,44100.0,15.5833,15.5833,15.5022,15.5022,44100.0
2008-05-21 14:50:00,19.12,19.16,19.11,19.16,39000.0,15.5022,15.5347,15.4941,15.5347,39000.0
2008-05-21 14:55:00,19.16,19.18,19.13,19.18,51900.0,15.5347,15.5509,15.5103,15.5509,51900.0
2008-05-21 15:00:00,19.18,19.18,19.16,19.16,32400.0,15.5509,15.5509,15.5347,15.5347,32400.0
2008-05-21 15:05:00,19.16,19.18,19.13,19.18,60600.0,15.5347,15.5509,15.5103,15.5509,60600.0
2008-05-21 15:10:00,19.18,19.22,19.15,19.21,50700.0,15.5509,15.5833,15.5266,15.5752,50700.0
2008-05-21 15:15:00,19.22,19.25,19.21,19.24,85200.0,15.5833,15.6076,15.5752,15.5995,85200.0
2008-05-21 15:20:00,19.24,19.26,19.22,19.24,132000.0,15.5995,15.6157,15.5833,15.5995,132000.0
2008-05-21 15:25:00,19.24,19.27,19.23,19.23,45600.0,15.5995,15.6239,15.5914,15.5914,45600.0
2008-05-21 15:30:00,19.23,19.25,19.23,19.25,77100.0,15.5914,15.6076,15.5914,15.6076,77100.0
2008-05-21 15:35:00,19.25,19.27,19.22,19.22,89400.0,15.6076,15.6239,15.5833,15.5833,89400.0
2008-05-21 15:40:00,19.22,19.22,19.14,19.16,95400.0,15.5833,15.5833,15.5184,15.5347,95400.0
2008-05-21 15:45:00,19.16,19.25,19.13,19.23,133500.0,15.5347,15.6076,15.5103,15.5914,133500.0
2008-05-21 15:50:00,19.23,19.25,19.17,19.19,77400.0,15.5914,15.6076,15.5428,15.559,77400.0
2008-05-21 15:55:00,19.2,19.22,19.17,19.18,90000.0,15.5671,15.5833,15.5428,15.5509,90000.0
2008-05-22 09:30:00,19.22,19.38,19.22,19.34,41400.0,15.5833,15.713,15.5833,15.6806,41400.0
2008-05-22 09:35:00,19.35,19.37,19.27,19.27,35700.0,15.6887,15.7049,15.6239,15.6239,35700.0
2008-05-22 09:40:00,19.27,19.32,19.26,19.26,23700.0,15.6239,15.6644,15.6157,15.6157,23700.0
2008-05-22 09:45:00,19.25,19.26,19.22,19.25,45000.0,15.6076,15.6157,15.5833,15.6076,45000.0
2008-05-22 09:50:00,19.25,19.27,19.23,19.24,41400.0,15.6076,15.6239,15.5914,15.5995,41400.0
2008-05-22 09:55:00,19.25,19.26,19.22,19.22,18900.0,15.6076,15.6157,15.5833,15.5833,18900.0
2008-05-22 10:00:00,19.22,19.29,19.21,19.24,50700.0,15.5833,15.6401,15.5752,15.5995,50700.0
2008-05-22 10:05:00,19.27,19.27,19.21,19.23,40500.0,15.6239,15.6239,15.5752,15.5914,40500.0
2008-05-22 10:10:00,19.25,19.3,19.25,19.3,26400.0,15.6076,15.6482,15.6076,15.6482,26400.0
2008-05-22 10:15:00,19.3,19.3,19.23,19.25,21300.0,15.6482,15.6482,15.5914,15.6076,21300.0
2008-05-22 10:20:00,19.27,19.33,19.27,19.3,25500.0,15.6239,15.6725,15.6239,15.6482,25500.0
2008-05-22 10:25:00,19.3,19.37,19.29,19.36,26400.0,15.6482,15.7049,15.6401,15.6968,26400.0
2008-05-22 10:30:00,19.36,19.45,19.36,19.42,49500.0,15.6968,15.7698,15.6968,15.7455,49500.0
2008-05-22 10:35:00,19.43,19.44,19.39,19.39,12900.0,15.7536,15.7617,15.7211,15.7211,12900.0
2008-05-22 10:40:00,19.39,19.42,19.39,19.39,23100.0,15.7211,15.7455,15.7211,15.7211,23100.0
2008-05-22 10:45:00,19.4,19.41,19.39,19.4,53400.0,15.7293,15.7374,15.7211,15.7293,53400.0
2008-05-22 10:50:00,19.4,19.41,19.33,19.33,40200.0,15.7293,15.7374,15.6725,15.6725,40200.0
2008-05-22 10:55:00,19.33,19.36,19.33,19.36,15600.0,15.6725,15.6968,15.6725,15.6968,15600.0
2008-05-22 11:00:00,19.35,19.35,19.3,19.35,48000.0,15.6887,15.6887,15.6482,15.6887,48000.0
2008-05-22 11:05:00,19.36,19.39,19.36,19.38,25200.0,15.6968,15.7211,15.6968,15.713,25200.0
2008-05-22 11:10:00,19.38,19.41,19.37,19.37,29100.0,15.713,15.7374,15.7049,15.7049,29100.0
2008-05-22 11:15:00,19.37,19.39,19.34,19.39,20400.0,15.7049,15.7211,15.6806,15.7211,20400.0
2008-05-22 11:20:00,19.39,19.41,19.38,19.38,18300.0,15.7211,15.7374,15.713,15.713,18300.0
2008-05-22 11:25:00,19.37,19.38,19.31,19.31,28500.0,15.7049,15.713,15.6563,15.6563,28500.0
2008-05-22 11:30:00,19.32,19.33,19.31,19.32,11100.0,15.6644,15.6725,15.6563,15.6644,11100.0
2008-05-22 11:35:00,19.32,19.33,19.31,19.32,84900.0,15.6644,15.6725,15.6563,15.6644,84900.0
2008-05-22 11:40:00,19.32,19.33,19.27,19.27,30900.0,15.6644,15.6725,15.6239,15.6239,30900.0
2008-05-22 11:45:00,19.27,19.28,19.22,19.24,36600.0,15.6239,15.632,15.5833,15.5995,36600.0
2008-05-22 11:50:00,19.23,19.28,19.23,19.27,63900.0,15.5914,15.632,15.5914,15.6239,63900.0
2008-05-22 11:55:00,19.28,19.3,19.26,19.3,23400.0,15.632,15.6482,15.6157,15.6482,23400.0
2008-05-22 12:00:00,19.29,19.33,19.27,19.33,27000.0,15.6401,15.6725,15.6239,15.6725,27000.0
2008-05-22 12:05:00,19.32,19.32,19.28,19.28,19500.0,15.6644,15.6644,15.632,15.632,19500.0
2008-05-22 12:10:00,19.29,19.33,19.26,19.31,24900.0,15.6401,15.6725,15.6157,15.6563,24900.0
2008-05-22 12:15:00,19.32,19.37,19.31,19.37,17400.0,15.6644,15.7049,15.6563,15.7049,17400.0
2008-05-22 12:20:00,19.36,19.39,19.34,19.35,20700.0,15.6968,15.7211,15.6806,15.6887,20700.0
2008-05-22 12:25:00,19.35,19.35,19.34,19.35,17400.0,15.6887,15.6887,15.6806,15.6887,17400.0
2008-05-22 12:30:00,19.35,19.38,19.35,19.37,79200.0,15.6887,15.713,15.6887,15.7049,79200.0
2008-05-22 12:35:00,19.37,19.42,19.37,19.42,24000.0,15.7049,15.7455,15.7049,15.7455,24000.0
2008-05-22 12:40:00,19.41,19.43,19.41,19.43,24900.0,15.7374,15.7536,15.7374,15.7536,24900.0
2008-05-22 12:45:00,19.43,19.46,19.42,19.45,32400.0,15.7536,15.7779,15.7455,15.7698,32400.0
2008-05-22 12:50:00,19.45,19.48,19.45,19.48,36600.0,15.7698,15.7941,15.7698,15.7941,36600.0
2008-05-22 12:55:00,19.48,19.49,19.47,19.49,21000.0,15.7941,15.8022,15.786,15.8022,21000.0
2008-05-22 13:00:00,19.48,19.49,19.47,19.49,28200.0,15.7941,15.8022,15.786,15.8022,28200.0
2008-05-22 13:05:00,19.49,19.5,19.49,19.49,33900.0,15.8022,15.8103,15.8022,15.8022,33900.0
2008-05-22 13:10:00,19.49,19.49,19.46,19.46,12000.0,15.8022,15.8022,15.7779,15.7779,12000.0
2008-05-22 13:15:00,19.46,19.49,19.44,19.44,13500.0,15.7779,15.8022,15.7617,15.7617,13500.0
2008-05-22 13:20:00,19.44,19.45,19.44,19.44,10800.0,15.7617,15.7698,15.7617,15.7617,10800.0
2008-05-22 13:25:00,19.44,19.45,19.41,19.42,11700.0,15.7617,15.7698,15.7374,15.7455,11700.0
2008-05-22 13:30:00,19.42,19.42,19.41,19.41,11400.0,15.7455,15.7455,15.7374,15.7374,11400.0
2008-05-22 13:35:00,19.41,19.47,19.41,19.44,25500.0,15.7374,15.786,15.7374,15.7617,25500.0
2008-05-22 13:40:00,19.45,19.47,19.45,19.47,9600.0,15.7698,15.786,15.7698,15.786,9600.0
2008-05-22 13:45:00,19.47,19.51,19.46,19.51,34200.0,15.786,15.8184,15.7779,15.8184,34200.0
2008-05-22 13:50:00,19.51,19.52,19.46,19.47,73200.0,15.8184,15.8265,15.7779,15.786,73200.0
2008-05-22 13:55:00,19.47,19.48,19.45,19.46,13200.0,15.786,15.7941,15.7698,15.7779,13200.0
2008-05-22 14:00:00,19.45,19.46,19.43,19.43,20700.0,15.7698,15.7779,15.7536,15.7536,20700.0
2008-05-22 14:05:00,19.43,19.46,19.4,19.41,31800.0,15.7536,15.7779,15.7293,15.7374,31800.0
2008-05-22 14:10:00,19.42,19.45,19.4,19.44,71400.0,15.7455,15.7698,15.7293,15.7617,71400.0
2008-05-22 14:15:00,19.45,19.47,19.41,19.42,50400.0,15.7698,15.786,15.7374,15.7455,50400.0
2008-05-22 14:20:00,19.42,19.42,19.41,19.42,14700.0,15.7455,15.7455,15.7374,15.7455,14700.0
2008-05-22 14:25:00,19.41,19.44,19.4,19.4,18600.0,15.7374,15.7617,15.7293,15.7293,18600.0
2008-05-22 14:30:00,19.41,19.43,19.39,19.42,12000.0,15.7374,15.7536,15.7211,15.7455,12000.0
2008-05-22 14:35:00,19.43,19.46,19.42,19.43,11400.0,15.7536,15.7779,15.7455,15.7536,11400.0
2008-05-22 14:40:00,19.42,19.42,19.4,19.41,15000.0,15.7455,15.7455,15.7293,15.7374,15000.0
2008-05-22 14:45:00,19.41,19.42,19.39,19.39,10800.0,15.7374,15.7455,15.7211,15.7211,10800.0
2008-05-22 14:50:00,19.39,19.4,19.37,19.39,18300.0,15.7211,15.7293,15.7049,15.7211,18300.0
2008-05-22 14:55:00,19.39,19.39,19.37,19.38,10500.0,15.7211,15.7211,15.7049,15.713,10500.0
2008-05-22 15:00:00,19.38,19.38,19.36,19.36,12000.0,15.713,15.713,15.6968,15.6968,12000.0
2008-05-22 15:05:00,19.37,19.38,19.35,19.36,21000.0,15.7049,15.713,15.6887,15.6968,21000.0
2008-05-22 15:10:00,19.35,19.38,19.33,19.38,27000.0,15.6887,15.713,15.6725,15.713,27000.0
2008-05-22 15:15:00,19.38,19.41,19.38,19.41,40500.0,15.713,15.7374,15.713,15.7374,40500.0
2008-05-22 15:20:00,19.41,19.41,19.37,19.37,38700.0,15.7374,15.7374,15.7049,15.7049,38700.0
2008-05-22 15:25:00,19.38,19.4,19.35,19.35,27300.0,15.713,15.7293,15.6887,15.6887,27300.0
2008-05-22 15:30:00,19.36,19.37,19.34,19.35,44100.0,15.6968,15.7049,15.6806,15.6887,44100.0
2008-05-22 15:35:00,19.35,19.36,19.33,19.34,57900.0,15.6887,15.6968,15.6725,15.6806,57900.0
2008-05-22 15:40:00,19.34,19.35,19.3,19.32,70800.0,15.6806,15.6887,15.6482,15.6644,70800.0
2008-05-22 15:45:00,19.32,19.36,19.32,19.35,53700.0,15.6644,15.6968,15.6644,15.6887,53700.0
2008-05-22 15:50:00,19.35,19.35,19.32,19.34,51300.0,15.6887,15.6887,15.6644,15.6806,51300.0
2008-05-22 15:55:00,19.34,19.38,19.32,19.35,107700.0,15.6806,15.713,15.6644,15.6887,107700.0
2008-05-23 09:30:00,19.18,19.21,19.07,19.11,49200.0,15.5509,15.5752,15.4617,15.4941,49200.0
2008-05-23 09:35:00,19.1,19.12,19.01,19.09,93600.0,15.486,15.5022,15.413,15.4779,93600.0
2008-05-23 09:40:00,19.09,19.1,18.97,19.0,99300.0,15.4779,15.486,15.3806,15.4049,99300.0
2008-05-23 09:45:00,18.98,18.99,18.85,18.86,75900.0,15.3887,15.3968,15.2833,15.2914,75900.0
2008-05-23 09:50:00,18.86,18.91,18.85,18.91,70200.0,15.2914,15.332,15.2833,15.332,70200.0
2008-05-23 09:55:00,18.91,18.99,18.9,18.98,59700.0,15.332,15.3968,15.3239,15.3887,59700.0
2008-05-23 10:00:00,18.98,19.01,18.96,18.99,84900.0,15.3887,15.413,15.3725,15.3968,84900.0
2008-05-23 10:05:00,18.99,18.99,18.91,18.92,45900.0,15.3968,15.3968,15.332,15.3401,45900.0
2008-05-23 10:10:00,18.92,18.95,18.89,18.91,69000.0,15.3401,15.3644,15.3158,15.332,69000.0
2008-05-23 10:15:00,18.91,18.93,18.89,18.89,32700.0,15.332,15.3482,15.3158,15.3158,32700.0
2008-05-23 10:20:00,18.89,18.91,18.87,18.91,156600.0,15.3158,15.332,15.2995,15.332,156600.0
2008-05-23 10:25:00,18.9,18.9,18.78,18.78,84300.0,15.3239,15.3239,15.2266,15.2266,84300.0
2008-05-23 10:30:00,18.79,18.79,18.76,18.79,54300.0,15.2347,15.2347,15.2104,15.2347,54300.0
2008-05-23 10:35:00,18.79,18.79,18.7,18.74,83700.0,15.2347,15.2347,15.1617,15.1941,83700.0
2008-05-23 10:40:00,18.74,18.75,18.71,18.75,39600.0,15.1941,15.2022,15.1698,15.2022,39600.0
2008-05-23 10:45:00,18.75,18.75,18.73,18.73,38100.0,15.2022,15.2022,15.186,15.186,38100.0
2008-05-23 10:50:00,18.73,18.76,18.73,18.76,84900.0,15.186,15.2104,15.186,15.2104,84900.0
2008-05-23 10:55:00,18.75,18.78,18.73,18.78,36600.0,15.2022,15.2266,15.186,15.2266,36600.0
2008-05-23 11:00:00,18.78,18.81,18.74,18.79,94500.0,15.2266,15.2509,15.1941,15.2347,94500.0
2008-05-23 11:05:00,18.79,18.79,18.72,18.72,33900.0,15.2347,15.2347,15.1779,15.1779,33900.0
2008-05-23 11:10:00,18.72,18.72,18.67,18.7,105300.0,15.1779,15.1779,15.1374,15.1617,105300.0
2008-05-23 11:15:00,18.7,18.76,18.7,18.76,34200.0,15.1617,15.2104,15.1617,15.2104,34200.0
2008-05-23 11:20:00,18.76,18.77,18.74,18.76,52500.0,15.2104,15.2185,15.1941,15.2104,52500.0
2008-05-23 11:25:00,18.76,18.77,18.73,18.77,33600.0,15.2104,15.2185,15.186,15.2185,33600.0
2008-05-23 11:30:00,18.77,18.8,18.74,18.8,55200.0,15.2185,15.2428,15.1941,15.2428,55200.0
2008-05-23 11:35:00,18.79,18.83,18.79,18.83,42600.0,15.2347,15.2671,15.2347,15.2671,42600.0
2008-05-23 11:40:00,18.83,18.83,18.8,18.8,44400.0,15.2671,15.2671,15.2428,15.2428,44400.0
2008-05-23 11:45:00,18.8,18.82,18.77,18.82,64200.0,15.2428,15.259,15.2185,15.259,64200.0
2008-05-23 11:50:00,18.82,18.84,18.8,18.81,132600.0,15.259,15.2752,15.2428,15.2509,132600.0
2008-05-23 11:55:00,18.8,18.83,18.78,18.83,37800.0,15.2428,15.2671,15.2266,15.2671,37800.0
2008-05-23 12:00:00,18.83,18.92,18.82,18.91,47100.0,15.2671,15.3401,15.259,15.332,47100.0
2008-05-23 12:05:00,18.91,18.91,18.87,18.87,85800.0,15.332,15.332,15.2995,15.2995,85800.0
2008-05-23 12:10:00,18.87,18.88,18.86,18.87,15600.0,15.2995,15.3076,15.2914,15.2995,15600.0
2008-05-23 12:15:00,18.88,18.88,18.84,18.84,37200.0,15.3076,15.3076,15.2752,15.2752,37200.0
2008-05-23 12:20:00,18.84,18.84,18.79,18.82,50100.0,15.2752,15.2752,15.2347,15.259,50100.0
2008-05-23 12:25:00,18.82,18.83,18.81,18.82,33000.0,15.259,15.2671,15.2509,15.259,33000.0
2008-05-23 12:30:00,18.82,18.82,18.78,18.79,28800.0,15.259,15.259,15.2266,15.2347,28800.0
2008-05-23 12:35:00,18.78,18.79,18.74,18.75,24300.0,15.2266,15.2347,15.1941,15.2022,24300.0
2008-05-23 12:40:00,18.74,18.74,18.69,18.69,48000.0,15.1941,15.1941,15.1536,15.1536,48000.0
2008-05-23 12:45:00,18.7,18.74,18.7,18.73,27900.0,15.1617,15.1941,15.1617,15.186,27900.0
2008-05-23 12:50:00,18.72,18.74,18.71,18.71,39000.0,15.1779,15.1941,15.1698,15.1698,39000.0
2008-05-23 12:55:00,18.71,18.72,18.68,18.69,29400.0,15.1698,15.1779,15.1455,15.1536,29400.0
2008-05-23 13:00:00,18.69,18.69,18.66,18.67,96600.0,15.1536,15.1536,15.1293,15.1374,96600.0
2008-05-23 13:05:00,18.67,18.68,18.66,18.67,44100.0,15.1374,15.1455,15.1293,15.1374,44100.0
2008-05-23 13:10:00,18.67,18.67,18.67,18.67,23400.0,15.1374,15.1374,15.1374,15.1374,23400.0
2008-05-23 13:15:00,18.67,18.72,18.67,18.7,54300.0,15.1374,15.1779,15.1374,15.1617,54300.0
2008-05-23 13:20:00,18.7,18.7,18.68,18.69,33900.0,15.1617,15.1617,15.1455,15.1536,33900.0
2008-05-23 13:25:00,18.7,18.72,18.7,18.72,27000.0,15.1617,15.1779,15.1617,15.1779,27000.0
2008-05-23 13:30:00,18.72,18.77,18.72,18.76,68400.0,15.1779,15.2185,15.1779,15.2104,68400.0
2008-05-23 13:35:00,18.76,18.76,18.71,18.71,34800.0,15.2104,15.2104,15.1698,15.1698,34800.0
2008-05-23 13:40:00,18.72,18.75,18.71,18.75,21900.0,15.1779,15.2022,15.1698,15.2022,21900.0
2008-05-23 13:45:00,18.75,18.76,18.75,18.75,67200.0,15.2022,15.2104,15.2022,15.2022,67200.0
2008-05-23 13:50:00,18.75,18.75,18.72,18.72,75300.0,15.2022,15.2022,15.1779,15.1779,75300.0
2008-05-23 13:55:00,18.72,18.72,18.71,18.71,25200.0,15.1779,15.1779,15.1698,15.1698,25200.0
2008-05-23 14:00:00,18.71,18.74,18.71,18.74,47100.0,15.1698,15.1941,15.1698,15.1941,47100.0
2008-05-23 14:05:00,18.74,18.76,18.74,18.75,38100.0,15.1941,15.2104,15.1941,15.2022,38100.0
2008-05-23 14:10:00,18.75,18.75,18.73,18.73,16200.0,15.2022,15.2022,15.186,15.186,16200.0
2008-05-23 14:15:00,18.74,18.75,18.72,18.73,48600.0,15.1941,15.2022,15.1779,15.186,48600.0
2008-05-23 14:20:00,18.74,18.75,18.73,18.75,28800.0,15.1941,15.2022,15.186,15.2022,28800.0
2008-05-23 14:25:00,18.75,18.75,18.72,18.75,67200.0,15.2022,15.2022,15.1779,15.2022,67200.0
2008-05-23 14:30:00,18.75,18.81,18.75,18.81,68400.0,15.2022,15.2509,15.2022,15.2509,68400.0
2008-05-23 14:35:00,18.8,18.81,18.78,18.8,45000.0,15.2428,15.2509,15.2266,15.2428,45000.0
2008-05-23 14:40:00,18.8,18.8,18.78,18.79,42300.0,15.2428,15.2428,15.2266,15.2347,42300.0
2008-05-23 14:45:00,18.79,18.84,18.78,18.84,57000.0,15.2347,15.2752,15.2266,15.2752,57000.0
2008-05-23 14:50:00,18.83,18.83,18.8,18.82,49500.0,15.2671,15.2671,15.2428,15.259,49500.0
2008-05-23 14:55:00,18.82,18.83,18.78,18.79,40200.0,15.259,15.2671,15.2266,15.2347,40200.0
2008-05-23 15:00:00,18.79,18.79,18.77,18.79,36000.0,15.2347,15.2347,15.2185,15.2347,36000.0
2008-05-23 15:05:00,18.79,18.8,18.78,18.8,27600.0,15.2347,15.2428,15.2266,15.2428,27600.0
2008-05-23 15:10:00,18.8,18.83,18.76,18.76,73200.0,15.2428,15.2671,15.2104,15.2104,73200.0
2008-05-23 15:15:00,18.76,18.76,18.74,18.75,36300.0,15.2104,15.2104,15.1941,15.2022,36300.0
2008-05-23 15:20:00,18.75,18.76,18.72,18.73,44700.0,15.2022,15.2104,15.1779,15.186,44700.0
2008-05-23 15:25:00,18.73,18.78,18.72,18.76,50700.0,15.186,15.2266,15.1779,15.2104,50700.0
2008-05-23 15:30:00,18.76,18.81,18.76,18.8,81600.0,15.2104,15.2509,15.2104,15.2428,81600.0
2008-05-23 15:35:00,18.8,18.8,18.75,18.76,89700.0,15.2428,15.2428,15.2022,15.2104,89700.0
2008-05-23 15:40:00,18.76,18.76,18.72,18.72,59400.0,15.2104,15.2104,15.1779,15.1779,59400.0
2008-05-23 15:45:00,18.72,18.74,18.71,18.73,150600.0,15.1779,15.1941,15.1698,15.186,150600.0
2008-05-23 15:50:00,18.73,18.75,18.72,18.72,191100.0,15.186,15.2022,15.1779,15.1779,191100.0
2008-05-23 15:55:00,18.72,18.74,18.7,18.73,178500.0,15.1779,15.1941,15.1617,15.186,178500.0
2008-05-27 09:30:00,18.79,18.83,18.77,18.77,52800.0,15.2347,15.2671,15.2185,15.2185,52800.0
2008-05-27 09:35:00,18.75,18.78,18.72,18.78,36900.0,15.2022,15.2266,15.1779,15.2266,36900.0
2008-05-27 09:40:00,18.78,18.78,18.6,18.6,90000.0,15.2266,15.2266,15.0806,15.0806,90000.0
2008-05-27 09:45:00,18.61,18.68,18.6,18.67,117600.0,15.0887,15.1455,15.0806,15.1374,117600.0
2008-05-27 09:50:00,18.67,18.7,18.66,18.66,66300.0,15.1374,15.1617,15.1293,15.1293,66300.0
2008-05-27 09:55:00,18.66,18.67,18.65,18.65,65700.0,15.1293,15.1374,15.1212,15.1212,65700.0
2008-05-27 10:00:00,18.65,18.72,18.64,18.66,236400.0,15.1212,15.1779,15.1131,15.1293,236400.0
2008-05-27 10:05:00,18.67,18.67,18.63,18.64,60600.0,15.1374,15.1374,15.1049,15.1131,60600.0
2008-05-27 10:10:00,18.64,18.67,18.63,18.66,76500.0,15.1131,15.1374,15.1049,15.1293,76500.0
2008-05-27 10:15:00,18.66,18.69,18.65,18.66,189000.0,15.1293,15.1536,15.1212,15.1293,189000.0
2008-05-27 10:20:00,18.66,18.67,18.66,18.66,66600.0,15.1293,15.1374,15.1293,15.1293,66600.0
2008-05-27 10:25:00,18.66,18.67,18.65,18.67,56400.0,15.1293,15.1374,15.1212,15.1374,56400.0
2008-05-27 10:30:00,18.66,18.71,18.65,18.65,47100.0,15.1293,15.1698,15.1212,15.1212,47100.0
2008-05-27 10:35:00,18.65,18.68,18.65,18.65,67500.0,15.1212,15.1455,15.1212,15.1212,67500.0
2008-05-27 10:40:00,18.65,18.69,18.65,18.66,53400.0,15.1212,15.1536,15.1212,15.1293,53400.0
2008-05-27 10:45:00,18.66,18.69,18.66,18.66,139800.0,15.1293,15.1536,15.1293,15.1293,139800.0
2008-05-27 10:50:00,18.66,18.67,18.65,18.66,51300.0,15.1293,15.1374,15.1212,15.1293,51300.0
2008-05-27 10:55:00,18.66,18.68,18.65,18.67,126900.0,15.1293,15.1455,15.1212,15.1374,126900.0
2008-05-27 11:00:00,18.67,18.69,18.66,18.69,99600.0,15.1374,15.1536,15.1293,15.1536,99600.0
2008-05-27 11:05:00,18.68,18.69,18.63,18.64,197700.0,15.1455,15.1536,15.1049,15.1131,197700.0
2008-05-27 11:10:00,18.64,18.65,18.63,18.63,175800.0,15.1131,15.1212,15.1049,15.1049,175800.0
2008-05-27 11:15:00,18.63,18.65,18.63,18.65,84000.0,15.1049,15.1212,15.1049,15.1212,84000.0
2008-05-27 11:20:00,18.65,18.66,18.63,18.63,156300.0,15.1212,15.1293,15.1049,15.1049,156300.0
2008-05-27 11:25:00,18.63,18.64,18.63,18.64,105000.0,15.1049,15.1131,15.1049,15.1131,105000.0
2008-05-27 11:30:00,18.63,18.64,18.61,18.62,186300.0,15.1049,15.1131,15.0887,15.0968,186300.0
2008-05-27 11:35:00,18.62,18.66,18.57,18.57,62100.0,15.0968,15.1293,15.0563,15.0563,62100.0
2008-05-27 11:40:00,18.57,18.58,18.55,18.57,30900.0,15.0563,15.0644,15.0401,15.0563,30900.0
2008-05-27 11:45:00,18.57,18.58,18.56,18.57,39600.0,15.0563,15.0644,15.0482,15.0563,39600.0
2008-05-27 11:50:00,18.56,18.58,18.56,18.57,35700.0,15.0482,15.0644,15.0482,15.0563,35700.0
2008-05-27 11:55:00,18.57,18.6,18.57,18.58,54600.0,15.0563,15.0806,15.0563,15.0644,54600.0
2008-05-27 12:00:00,18.59,18.6,18.56,18.56,635400.0,15.0725,15.0806,15.0482,15.0482,635400.0
2008-05-27 12:05:00,18.57,18.59,18.55,18.58,268200.0,15.0563,15.0725,15.0401,15.0644,268200.0
2008-05-27 12:10:00,18.58,18.62,18.58,18.61,28200.0,15.0644,15.0968,15.0644,15.0887,28200.0
2008-05-27 12:15:00,18.61,18.62,18.6,18.62,24600.0,15.0887,15.0968,15.0806,15.0968,24600.0
2008-05-27 12:20:00,18.61,18.62,18.57,18.58,40500.0,15.0887,15.0968,15.0563,15.0644,40500.0
2008-05-27 12:25:00,18.57,18.58,18.55,18.55,56400.0,15.0563,15.0644,15.0401,15.0401,56400.0
2008-05-27 12:30:00,18.55,18.56,18.55,18.55,34500.0,15.0401,15.0482,15.0401,15.0401,34500.0
2008-05-27 12:35:00,18.55,18.56,18.55,18.55,27900.0,15.0401,15.0482,15.0401,15.0401,27900.0
2008-05-27 12:40:00,18.55,18.57,18.55,18.56,49800.0,15.0401,15.0563,15.0401,15.0482,49800.0
2008-05-27 12:45:00,18.56,18.56,18.55,18.55,22500.0,15.0482,15.0482,15.0401,15.0401,22500.0
2008-05-27 12:50:00,18.55,18.56,18.53,18.54,30900.0,15.0401,15.0482,15.0239,15.032,30900.0
2008-05-27 12:55:00,18.54,18.55,18.53,18.54,36300.0,15.032,15.0401,15.0239,15.032,36300.0
2008-05-27 13:00:00,18.54,18.55,18.53,18.54,38700.0,15.032,15.0401,15.0239,15.032,38700.0
2008-05-27 13:05:00,18.54,18.55,18.53,18.55,16500.0,15.032,15.0401,15.0239,15.0401,16500.0
2008-05-27 13:10:00,18.55,18.57,18.55,18.57,338400.0,15.0401,15.0563,15.0401,15.0563,338400.0
2008-05-27 13:15:00,18.56,18.57,18.55,18.57,23100.0,15.0482,15.0563,15.0401,15.0563,23100.0
2008-05-27 13:20:00,18.56,18.59,18.56,18.57,49800.0,15.0482,15.0725,15.0482,15.0563,49800.0
2008-05-27 13:25:00,18.56,18.56,18.53,18.54,37200.0,15.0482,15.0482,15.0239,15.032,37200.0
2008-05-27 13:30:00,18.55,18.55,18.54,18.54,26100.0,15.0401,15.0401,15.032,15.032,26100.0
2008-05-27 13:35:00,18.55,18.57,18.55,18.56,31500.0,15.0401,15.0563,15.0401,15.0482,31500.0
2008-05-27 13:40:00,18.56,18.58,18.55,18.58,60300.0,15.0482,15.0644,15.0401,15.0644,60300.0
2008-05-27 13:45:00,18.58,18.58,18.57,18.57,43500.0,15.0644,15.0644,15.0563,15.0563,43500.0
2008-05-27 13:50:00,18.57,18.57,18.55,18.55,53700.0,15.0563,15.0563,15.0401,15.0401,53700.0
2008-05-27 13:55:00,18.55,18.57,18.55,18.56,48000.0,15.0401,15.0563,15.0401,15.0482,48000.0
2008-05-27 14:00:00,18.56,18.57,18.55,18.55,69600.0,15.0482,15.0563,15.0401,15.0401,69600.0
2008-05-27 14:05:00,18.56,18.58,18.55,18.55,51300.0,15.0482,15.0644,15.0401,15.0401,51300.0
2008-05-27 14:10:00,18.55,18.59,18.55,18.59,28500.0,15.0401,15.0725,15.0401,15.0725,28500.0
2008-05-27 14:15:00,18.59,18.6,18.57,18.6,81900.0,15.0725,15.0806,15.0563,15.0806,81900.0
2008-05-27 14:20:00,18.6,18.63,18.59,18.61,81600.0,15.0806,15.1049,15.0725,15.0887,81600.0
2008-05-27 14:25:00,18.61,18.62,18.58,18.58,42000.0,15.0887,15.0968,15.0644,15.0644,42000.0
2008-05-27 14:30:00,18.58,18.59,18.57,18.59,33600.0,15.0644,15.0725,15.0563,15.0725,33600.0
2008-05-27 14:35:00,18.59,18.63,18.59,18.62,131400.0,15.0725,15.1049,15.0725,15.0968,131400.0
2008-05-27 14:40:00,18.62,18.67,18.62,18.66,77700.0,15.0968,15.1374,15.0968,15.1293,77700.0
2008-05-27 14:45:00,18.67,18.67,18.65,18.67,63600.0,15.1374,15.1374,15.1212,15.1374,63600.0
2008-05-27 14:50:00,18.67,18.67,18.63,18.63,63000.0,15.1374,15.1374,15.1049,15.1049,63000.0
2008-05-27 14:55:00,18.63,18.64,18.63,18.64,52200.0,15.1049,15.1131,15.1049,15.1131,52200.0
2008-05-27 15:00:00,18.64,18.64,18.61,18.62,64800.0,15.1131,15.1131,15.0887,15.0968,64800.0
2008-05-27 15:05:00,18.62,18.63,18.61,18.61,58800.0,15.0968,15.1049,15.0887,15.0887,58800.0
2008-05-27 15:10:00,18.62,18.62,18.59,18.6,63000.0,15.0968,15.0968,15.0725,15.0806,63000.0
2008-05-27 15:15:00,18.6,18.6,18.58,18.6,85500.0,15.0806,15.0806,15.0644,15.0806,85500.0
2008-05-27 15:20:00,18.6,18.61,18.59,18.6,346800.0,15.0806,15.0887,15.0725,15.0806,346800.0
2008-05-27 15:25:00,18.6,18.62,18.6,18.61,57000.0,15.0806,15.0968,15.0806,15.0887,57000.0
2008-05-27 15:30:00,18.61,18.66,18.61,18.65,108600.0,15.0887,15.1293,15.0887,15.1212,108600.0
2008-05-27 15:35:00,18.65,18.67,18.63,18.64,135600.0,15.1212,15.1374,15.1049,15.1131,135600.0
2008-05-27 15:40:00,18.64,18.67,18.62,18.64,98700.0,15.1131,15.1374,15.0968,15.1131,98700.0
2008-05-27 15:45:00,18.65,18.66,18.65,18.65,60900.0,15.1212,15.1293,15.1212,15.1212,60900.0
2008-05-27 15:50:00,18.65,18.65,18.6,18.63,139200.0,15.1212,15.1212,15.0806,15.1049,139200.0
2008-05-27 15:55:00,18.63,18.67,18.63,18.66,96600.0,15.1049,15.1374,15.1049,15.1293,96600.0
2008-05-28 09:30:00,18.65,18.77,18.65,18.77,34200.0,15.1212,15.2185,15.1212,15.2185,34200.0
2008-05-28 09:35:00,18.77,18.77,18.71,18.74,17400.0,15.2185,15.2185,15.1698,15.1941,17400.0
2008-05-28 09:40:00,18.76,18.84,18.76,18.79,28800.0,15.2104,15.2752,15.2104,15.2347,28800.0
2008-05-28 09:45:00,18.8,18.85,18.8,18.81,27600.0,15.2428,15.2833,15.2428,15.2509,27600.0
2008-05-28 09:50:00,18.81,18.81,18.74,18.74,42600.0,15.2509,15.2509,15.1941,15.1941,42600.0
2008-05-28 09:55:00,18.72,18.77,18.71,18.77,25800.0,15.1779,15.2185,15.1698,15.2185,25800.0
2008-05-28 10:00:00,18.76,18.76,18.7,18.72,23700.0,15.2104,15.2104,15.1617,15.1779,23700.0
2008-05-28 10:05:00,18.71,18.73,18.7,18.71,16800.0,15.1698,15.186,15.1617,15.1698,16800.0
2008-05-28 10:10:00,18.71,18.72,18.7,18.72,33600.0,15.1698,15.1779,15.1617,15.1779,33600.0
2008-05-28 10:15:00,18.71,18.72,18.67,18.67,48000.0,15.1698,15.1779,15.1374,15.1374,48000.0
2008-05-28 10:20:00,18.67,18.7,18.64,18.7,457500.0,15.1374,15.1617,15.1131,15.1617,457500.0
2008-05-28 10:25:00,18.69,18.74,18.69,18.74,21600.0,15.1536,15.1941,15.1536,15.1941,21600.0
2008-05-28 10:30:00,18.73,18.74,18.71,18.72,69000.0,15.186,15.1941,15.1698,15.1779,69000.0
2008-05-28 10:35:00,18.72,18.72,18.66,18.68,287100.0,15.1779,15.1779,15.1293,15.1455,287100.0
2008-05-28 10:40:00,18.68,18.71,18.67,18.68,173400.0,15.1455,15.1698,15.1374,15.1455,173400.0
2008-05-28 10:45:00,18.69,18.7,18.66,18.67,137400.0,15.1536,15.1617,15.1293,15.1374,137400.0
2008-05-28 10:50:00,18.67,18.69,18.66,18.68,93000.0,15.1374,15.1536,15.1293,15.1455,93000.0
2008-05-28 10:55:00,18.68,18.71,18.66,18.71,186600.0,15.1455,15.1698,15.1293,15.1698,186600.0
2008-05-28 11:00:00,18.71,18.73,18.71,18.72,36600.0,15.1698,15.186,15.1698,15.1779,36600.0
2008-05-28 11:05:00,18.72,18.74,18.7,18.72,64200.0,15.1779,15.1941,15.1617,15.1779,64200.0
2008-05-28 11:10:00,18.72,18.74,18.7,18.7,39600.0,15.1779,15.1941,15.1617,15.1617,39600.0
2008-05-28 11:15:00,18.7,18.74,18.7,18.72,20100.0,15.1617,15.1941,15.1617,15.1779,20100.0
2008-05-28 11:20:00,18.72,18.74,18.7,18.71,23700.0,15.1779,15.1941,15.1617,15.1698,23700.0
2008-05-28 11:25:00,18.7,18.71,18.69,18.7,10500.0,15.1617,15.1698,15.1536,15.1617,10500.0
2008-05-28 11:30:00,18.71,18.73,18.7,18.71,23100.0,15.1698,15.186,15.1617,15.1698,23100.0
2008-05-28 11:35:00,18.72,18.73,18.7,18.7,55800.0,15.1779,15.186,15.1617,15.1617,55800.0
2008-05-28 11:40:00,18.71,18.71,18.7,18.7,17400.0,15.1698,15.1698,15.1617,15.1617,17400.0
2008-05-28 11:45:00,18.7,18.71,18.7,18.71,22800.0,15.1617,15.1698,15.1617,15.1698,22800.0
2008-05-28 11:50:00,18.7,18.75,18.7,18.73,86400.0,15.1617,15.2022,15.1617,15.186,86400.0
2008-05-28 11:55:00,18.73,18.74,18.7,18.71,52200.0,15.186,15.1941,15.1617,15.1698,52200.0
2008-05-28 12:00:00,18.72,18.72,18.7,18.7,24600.0,15.1779,15.1779,15.1617,15.1617,24600.0
2008-05-28 12:05:00,18.71,18.71,18.69,18.69,29700.0,15.1698,15.1698,15.1536,15.1536,29700.0
2008-05-28 12:10:00,18.69,18.7,18.67,18.69,18900.0,15.1536,15.1617,15.1374,15.1536,18900.0
2008-05-28 12:15:00,18.7,18.74,18.7,18.71,83700.0,15.1617,15.1941,15.1617,15.1698,83700.0
2008-05-28 12:20:00,18.71,18.74,18.7,18.7,59700.0,15.1698,15.1941,15.1617,15.1617,59700.0
2008-05-28 12:25:00,18.7,18.72,18.68,18.72,61800.0,15.1617,15.1779,15.1455,15.1779,61800.0
2008-05-28 12:30:00,18.72,18.74,18.71,18.72,64200.0,15.1779,15.1941,15.1698,15.1779,64200.0
2008-05-28 12:35:00,18.72,18.72,18.71,18.71,46200.0,15.1779,15.1779,15.1698,15.1698,46200.0
2008-05-28 12:40:00,18.71,18.72,18.7,18.71,17100.0,15.1698,15.1779,15.1617,15.1698,17100.0
2008-05-28 12:45:00,18.71,18.73,18.71,18.72,10800.0,15.1698,15.186,15.1698,15.1779,10800.0
2008-05-28 12:50:00,18.72,18.72,18.7,18.7,15000.0,15.1779,15.1779,15.1617,15.1617,15000.0
2008-05-28 12:55:00,18.7,18.72,18.69,18.72,13500.0,15.1617,15.1779,15.1536,15.1779,13500.0
2008-05-28 13:00:00,18.72,18.72,18.69,18.69,105900.0,15.1779,15.1779,15.1536,15.1536,105900.0
2008-05-28 13:05:00,18.69,18.74,18.69,18.72,41400.0,15.1536,15.1941,15.1536,15.1779,41400.0
2008-05-28 13:10:00,18.71,18.74,18.71,18.72,54300.0,15.1698,15.1941,15.1698,15.1779,54300.0
2008-05-28 13:15:00,18.73,18.73,18.7,18.71,46800.0,15.186,15.186,15.1617,15.1698,46800.0
2008-05-28 13:20:00,18.71,18.73,18.71,18.72,12600.0,15.1698,15.186,15.1698,15.1779,12600.0
2008-05-28 13:25:00,18.72,18.73,18.72,18.73,12300.0,15.1779,15.186,15.1779,15.186,12300.0
2008-05-28 13:30:00,18.73,18.73,18.69,18.69,17400.0,15.186,15.186,15.1536,15.1536,17400.0
2008-05-28 13:35:00,18.69,18.7,18.67,18.68,33000.0,15.1536,15.1617,15.1374,15.1455,33000.0
2008-05-28 13:40:00,18.68,18.68,18.65,18.65,39300.0,15.1455,15.1455,15.1212,15.1212,39300.0
2008-05-28 13:45:00,18.65,18.67,18.65,18.67,30900.0,15.1212,15.1374,15.1212,15.1374,30900.0
2008-05-28 13:50:00,18.66,18.67,18.66,18.67,39600.0,15.1293,15.1374,15.1293,15.1374,39600.0
2008-05-28 13:55:00,18.67,18.67,18.66,18.67,29100.0,15.1374,15.1374,15.1293,15.1374,29100.0
2008-05-28 14:00:00,18.67,18.69,18.66,18.68,110700.0,15.1374,15.1536,15.1293,15.1455,110700.0
2008-05-28 14:05:00,18.68,18.68,18.68,18.68,21000.0,15.1455,15.1455,15.1455,15.1455,21000.0
2008-05-28 14:10:00,18.68,18.68,18.67,18.67,33900.0,15.1455,15.1455,15.1374,15.1374,33900.0
2008-05-28 14:15:00,18.68,18.68,18.67,18.68,13800.0,15.1455,15.1455,15.1374,15.1455,13800.0
2008-05-28 14:20:00,18.68,18.68,18.66,18.68,31200.0,15.1455,15.1455,15.1293,15.1455,31200.0
2008-05-28 14:25:00,18.68,18.69,18.67,18.69,23700.0,15.1455,15.1536,15.1374,15.1536,23700.0
2008-05-28 14:30:00,18.69,18.69,18.68,18.68,5100.0,15.1536,15.1536,15.1455,15.1455,5100.0
2008-05-28 14:35:00,18.68,18.72,18.68,18.71,77700.0,15.1455,15.1779,15.1455,15.1698,77700.0
2008-05-28 14:40:00,18.71,18.72,18.69,18.7,26700.0,15.1698,15.1779,15.1536,15.1617,26700.0
2008-05-28 14:45:00,18.71,18.72,18.68,18.71,51600.0,15.1698,15.1779,15.1455,15.1698,51600.0
2008-05-28 14:50:00,18.72,18.72,18.69,18.72,13500.0,15.1779,15.1779,15.1536,15.1779,13500.0
2008-05-28 14:55:00,18.72,18.72,18.7,18.72,11100.0,15.1779,15.1779,15.1617,15.1779,11100.0
2008-05-28 15:00:00,18.72,18.73,18.71,18.72,49500.0,15.1779,15.186,15.1698,15.1779,49500.0
2008-05-28 15:05:00,18.72,18.73,18.71,18.71,28800.0,15.1779,15.186,15.1698,15.1698,28800.0
2008-05-28 15:10:00,18.72,18.72,18.69,18.7,40500.0,15.1779,15.1779,15.1536,15.1617,40500.0
2008-05-28 15:15:00,18.7,18.72,18.7,18.71,69300.0,15.1617,15.1779,15.1617,15.1698,69300.0
2008-05-28 15:20:00,18.71,18.73,18.69,18.73,69000.0,15.1698,15.186,15.1536,15.186,69000.0
2008-05-28 15:25:00,18.73,18.76,18.72,18.75,160800.0,15.186,15.2104,15.1779,15.2022,160800.0
2008-05-28 15:30:00,18.75,18.78,18.75,18.76,84000.0,15.2022,15.2266,15.2022,15.2104,84000.0
2008-05-28 15:35:00,18.75,18.75,18.71,18.73,57000.0,15.2022,15.2022,15.1698,15.186,57000.0
2008-05-28 15:40:00,18.73,18.74,18.71,18.71,47100.0,15.186,15.1941,15.1698,15.1698,47100.0
2008-05-28 15:45:00,18.71,18.77,18.71,18.76,75600.0,15.1698,15.2185,15.1698,15.2104,75600.0
2008-05-28 15:50:00,18.76,18.8,18.75,18.79,63000.0,15.2104,15.2428,15.2022,15.2347,63000.0
2008-05-28 15:55:00,18.79,18.8,18.74,18.76,98100.0,15.2347,15.2428,15.1941,15.2104,98100.0
2008-05-29 09:30:00,18.81,18.83,18.65,18.81,81000.0,15.2509,15.2671,15.1212,15.2509,81000.0
2008-05-29 09:35:00,18.82,18.87,18.81,18.85,24600.0,15.259,15.2995,15.2509,15.2833,24600.0
2008-05-29 09:40:00,18.86,18.95,18.86,18.92,40800.0,15.2914,15.3644,15.2914,15.3401,40800.0
2008-05-29 09:45:00,18.92,18.95,18.9,18.95,36900.0,15.3401,15.3644,15.3239,15.3644,36900.0
2008-05-29 09:50:00,18.95,18.98,18.88,18.9,145500.0,15.3644,15.3887,15.3076,15.3239,145500.0
2008-05-29 09:55:00,18.9,18.92,18.86,18.92,59400.0,15.3239,15.3401,15.2914,15.3401,59400.0
2008-05-29 10:00:00,18.93,18.96,18.89,18.9,65100.0,15.3482,15.3725,15.3158,15.3239,65100.0
2008-05-29 10:05:00,18.89,18.9,18.87,18.87,40500.0,15.3158,15.3239,15.2995,15.2995,40500.0
2008-05-29 10:10:00,18.87,18.91,18.87,18.91,39000.0,15.2995,15.332,15.2995,15.332,39000.0
2008-05-29 10:15:00,18.91,18.97,18.9,18.96,77400.0,15.332,15.3806,15.3239,15.3725,77400.0
2008-05-29 10:20:00,18.95,18.95,18.9,18.92,65700.0,15.3644,15.3644,15.3239,15.3401,65700.0
2008-05-29 10:25:00,18.92,18.92,18.88,18.89,36600.0,15.3401,15.3401,15.3076,15.3158,36600.0
2008-05-29 10:30:00,18.88,18.89,18.81,18.88,54900.0,15.3076,15.3158,15.2509,15.3076,54900.0
2008-05-29 10:35:00,18.88,18.92,18.86,18.88,63600.0,15.3076,15.3401,15.2914,15.3076,63600.0
2008-05-29 10:40:00,18.88,18.9,18.82,18.84,77700.0,15.3076,15.3239,15.259,15.2752,77700.0
2008-05-29 10:45:00,18.87,18.9,18.83,18.86,65700.0,15.2995,15.3239,15.2671,15.2914,65700.0
2008-05-29 10:50:00,18.86,18.88,18.82,18.83,71400.0,15.2914,15.3076,15.259,15.2671,71400.0
2008-05-29 10:55:00,18.83,18.87,18.83,18.86,40800.0,15.2671,15.2995,15.2671,15.2914,40800.0
2008-05-29 11:00:00,18.85,18.87,18.82,18.86,60300.0,15.2833,15.2995,15.259,15.2914,60300.0
2008-05-29 11:05:00,18.85,18.89,18.84,18.85,19800.0,15.2833,15.3158,15.2752,15.2833,19800.0
2008-05-29 11:10:00,18.87,18.91,18.87,18.91,32400.0,15.2995,15.332,15.2995,15.332,32400.0
2008-05-29 11:15:00,18.91,18.91,18.86,18.86,150300.0,15.332,15.332,15.2914,15.2914,150300.0
2008-05-29 11:20:00,18.87,18.88,18.85,18.86,25800.0,15.2995,15.3076,15.2833,15.2914,25800.0
2008-05-29 11:25:00,18.86,18.91,18.86,18.86,69600.0,15.2914,15.332,15.2914,15.2914,69600.0
2008-05-29 11:30:00,18.88,18.89,18.86,18.87,19200.0,15.3076,15.3158,15.2914,15.2995,19200.0
2008-05-29 11:35:00,18.88,18.91,18.86,18.87,40500.0,15.3076,15.332,15.2914,15.2995,40500.0
2008-05-29 11:40:00,18.87,18.91,18.87,18.88,48300.0,15.2995,15.332,15.2995,15.3076,48300.0
2008-05-29 11:45:00,18.88,18.9,18.87,18.87,33000.0,15.3076,15.3239,15.2995,15.2995,33000.0
2008-05-29 11:50:00,18.88,18.9,18.87,18.88,37800.0,15.3076,15.3239,15.2995,15.3076,37800.0
2008-05-29 11:55:00,18.88,18.89,18.85,18.88,45300.0,15.3076,15.3158,15.2833,15.3076,45300.0
2008-05-29 12:00:00,18.88,18.89,18.87,18.87,26400.0,15.3076,15.3158,15.2995,15.2995,26400.0
2008-05-29 12:05:00,18.88,18.88,18.85,18.86,20700.0,15.3076,15.3076,15.2833,15.2914,20700.0
2008-05-29 12:10:00,18.85,18.89,18.85,18.86,40800.0,15.2833,15.3158,15.2833,15.2914,40800.0
2008-05-29 12:15:00,18.86,18.87,18.84,18.87,19500.0,15.2914,15.2995,15.2752,15.2995,19500.0
2008-05-29 12:20:00,18.87,18.88,18.86,18.87,45900.0,15.2995,15.3076,15.2914,15.2995,45900.0
2008-05-29 12:25:00,18.88,18.88,18.87,18.88,28500.0,15.3076,15.3076,15.2995,15.3076,28500.0
2008-05-29 12:30:00,18.87,18.89,18.86,18.88,47700.0,15.2995,15.3158,15.2914,15.3076,47700.0
2008-05-29 12:35:00,18.88,18.89,18.87,18.88,94200.0,15.3076,15.3158,15.2995,15.3076,94200.0
2008-05-29 12:40:00,18.88,18.89,18.87,18.87,84600.0,15.3076,15.3158,15.2995,15.2995,84600.0
2008-05-29 12:45:00,18.87,18.88,18.87,18.88,31500.0,15.2995,15.3076,15.2995,15.3076,31500.0
2008-05-29 12:50:00,18.88,18.88,18.87,18.88,34800.0,15.3076,15.3076,15.2995,15.3076,34800.0
2008-05-29 12:55:00,18.88,18.88,18.87,18.87,18900.0,15.3076,15.3076,15.2995,15.2995,18900.0
2008-05-29 13:00:00,18.88,18.89,18.87,18.89,46800.0,15.3076,15.3158,15.2995,15.3158,46800.0
2008-05-29 13:05:00,18.88,18.9,18.88,18.88,42900.0,15.3076,15.3239,15.3076,15.3076,42900.0
2008-05-29 13:10:00,18.87,18.87,18.86,18.87,14100.0,15.2995,15.2995,15.2914,15.2995,14100.0
2008-05-29 13:15:00,18.87,18.88,18.85,18.85,21300.0,15.2995,15.3076,15.2833,15.2833,21300.0
2008-05-29 13:20:00,18.86,18.88,18.86,18.87,23400.0,15.2914,15.3076,15.2914,15.2995,23400.0
2008-05-29 13:25:00,18.87,18.88,18.87,18.87,18900.0,15.2995,15.3076,15.2995,15.2995,18900.0
2008-05-29 13:30:00,18.88,18.89,18.87,18.88,36900.0,15.3076,15.3158,15.2995,15.3076,36900.0
2008-05-29 13:35:00,18.88,18.88,18.87,18.88,27600.0,15.3076,15.3076,15.2995,15.3076,27600.0
2008-05-29 13:40:00,18.88,18.88,18.85,18.86,32400.0,15.3076,15.3076,15.2833,15.2914,32400.0
2008-05-29 13:45:00,18.86,18.89,18.86,18.88,34800.0,15.2914,15.3158,15.2914,15.3076,34800.0
2008-05-29 13:50:00,18.87,18.88,18.87,18.88,30600.0,15.2995,15.3076,15.2995,15.3076,30600.0
2008-05-29 13:55:00,18.88,18.88,18.85,18.85,36600.0,15.3076,15.3076,15.2833,15.2833,36600.0
2008-05-29 14:00:00,18.86,18.88,18.86,18.87,27000.0,15.2914,15.3076,15.2914,15.2995,27000.0
2008-05-29 14:05:00,18.87,18.88,18.87,18.88,46200.0,15.2995,15.3076,15.2995,15.3076,46200.0
2008-05-29 14:10:00,18.88,18.88,18.87,18.88,57600.0,15.3076,15.3076,15.2995,15.3076,57600.0
2008-05-29 14:15:00,18.87,18.88,18.86,18.87,52500.0,15.2995,15.3076,15.2914,15.2995,52500.0
2008-05-29 14:20:00,18.86,18.87,18.85,18.85,55500.0,15.2914,15.2995,15.2833,15.2833,55500.0
2008-05-29 14:25:00,18.84,18.85,18.82,18.82,51000.0,15.2752,15.2833,15.259,15.259,51000.0
2008-05-29 14:30:00,18.82,18.87,18.82,18.83,57300.0,15.259,15.2995,15.259,15.2671,57300.0
2008-05-29 14:35:00,18.84,18.84,18.82,18.83,27300.0,15.2752,15.2752,15.259,15.2671,27300.0
2008-05-29 14:40:00,18.83,18.84,18.83,18.84,40800.0,15.2671,15.2752,15.2671,15.2752,40800.0
2008-05-29 14:45:00,18.83,18.84,18.81,18.82,32100.0,15.2671,15.2752,15.2509,15.259,32100.0
2008-05-29 14:50:00,18.83,18.85,18.8,18.8,55500.0,15.2671,15.2833,15.2428,15.2428,55500.0
2008-05-29 14:55:00,18.8,18.82,18.77,18.8,59400.0,15.2428,15.259,15.2185,15.2428,59400.0
2008-05-29 15:00:00,18.79,18.8,18.77,18.8,78600.0,15.2347,15.2428,15.2185,15.2428,78600.0
2008-05-29 15:05:00,18.8,18.82,18.78,18.79,58500.0,15.2428,15.259,15.2266,15.2347,58500.0
2008-05-29 15:10:00,18.78,18.8,18.78,18.79,54300.0,15.2266,15.2428,15.2266,15.2347,54300.0
2008-05-29 15:15:00,18.79,18.79,18.75,18.76,106800.0,15.2347,15.2347,15.2022,15.2104,106800.0
2008-05-29 15:20:00,18.76,18.78,18.73,18.75,67500.0,15.2104,15.2266,15.186,15.2022,67500.0
2008-05-29 15:25:00,18.75,18.77,18.74,18.75,83400.0,15.2022,15.2185,15.1941,15.2022,83400.0
2008-05-29 15:30:00,18.76,18.79,18.75,18.76,96900.0,15.2104,15.2347,15.2022,15.2104,96900.0
2008-05-29 15:35:00,18.77,18.77,18.75,18.77,79500.0,15.2185,15.2185,15.2022,15.2185,79500.0
2008-05-29 15:40:00,18.77,18.78,18.75,18.76,140100.0,15.2185,15.2266,15.2022,15.2104,140100.0
2008-05-29 15:45:00,18.76,18.8,18.75,18.8,95400.0,15.2104,15.2428,15.2022,15.2428,95400.0
2008-05-29 15:50:00,18.8,18.81,18.78,18.78,69900.0,15.2428,15.2509,15.2266,15.2266,69900.0
2008-05-29 15:55:00,18.79,18.8,18.77,18.8,77400.0,15.2347,15.2428,15.2185,15.2428,77400.0
2008-05-30 09:30:00,18.92,18.92,18.83,18.83,23400.0,15.3401,15.3401,15.2671,15.2671,23400.0
2008-05-30 09:35:00,18.83,18.83,18.69,18.73,21600.0,15.2671,15.2671,15.1536,15.186,21600.0
2008-05-30 09:40:00,18.73,18.74,18.68,18.68,24900.0,15.186,15.1941,15.1455,15.1455,24900.0
2008-05-30 09:45:00,18.69,18.76,18.67,18.72,25500.0,15.1536,15.2104,15.1374,15.1779,25500.0
2008-05-30 09:50:00,18.72,18.74,18.69,18.74,17700.0,15.1779,15.1941,15.1536,15.1941,17700.0
2008-05-30 09:55:00,18.74,18.74,18.69,18.71,15900.0,15.1941,15.1941,15.1536,15.1698,15900.0
2008-05-30 10:00:00,18.7,18.7,18.68,18.7,25800.0,15.1617,15.1617,15.1455,15.1617,25800.0
2008-05-30 10:05:00,18.7,18.73,18.67,18.7,52200.0,15.1617,15.186,15.1374,15.1617,52200.0
2008-05-30 10:10:00,18.69,18.73,18.68,18.73,30300.0,15.1536,15.186,15.1455,15.186,30300.0
2008-05-30 10:15:00,18.73,18.74,18.69,18.7,34200.0,15.186,15.1941,15.1536,15.1617,34200.0
2008-05-30 10:20:00,18.7,18.74,18.69,18.74,27600.0,15.1617,15.1941,15.1536,15.1941,27600.0
2008-05-30 10:25:00,18.73,18.73,18.71,18.71,29100.0,15.186,15.186,15.1698,15.1698,29100.0
2008-05-30 10:30:00,18.72,18.74,18.71,18.74,48300.0,15.1779,15.1941,15.1698,15.1941,48300.0
2008-05-30 10:35:00,18.73,18.74,18.72,18.74,11400.0,15.186,15.1941,15.1779,15.1941,11400.0
2008-05-30 10:40:00,18.73,18.75,18.73,18.73,26700.0,15.186,15.2022,15.186,15.186,26700.0
2008-05-30 10:45:00,18.73,18.73,18.7,18.7,34500.0,15.186,15.186,15.1617,15.1617,34500.0
2008-05-30 10:50:00,18.7,18.7,18.68,18.69,35100.0,15.1617,15.1617,15.1455,15.1536,35100.0
2008-05-30 10:55:00,18.69,18.7,18.68,18.69,12300.0,15.1536,15.1617,15.1455,15.1536,12300.0
2008-05-30 11:00:00,18.69,18.7,18.68,18.7,13800.0,15.1536,15.1617,15.1455,15.1617,13800.0
2008-05-30 11:05:00,18.7,18.7,18.68,18.68,19800.0,15.1617,15.1617,15.1455,15.1455,19800.0
2008-05-30 11:10:00,18.68,18.69,18.67,18.69,31500.0,15.1455,15.1536,15.1374,15.1536,31500.0
2008-05-30 11:15:00,18.69,18.69,18.68,18.68,5700.0,15.1536,15.1536,15.1455,15.1455,5700.0
2008-05-30 11:20:00,18.69,18.71,18.68,18.69,15600.0,15.1536,15.1698,15.1455,15.1536,15600.0
2008-05-30 11:25:00,18.69,18.73,18.67,18.73,28500.0,15.1536,15.186,15.1374,15.186,28500.0
2008-05-30 11:30:00,18.73,18.76,18.72,18.76,14400.0,15.186,15.2104,15.1779,15.2104,14400.0
2008-05-30 11:35:00,18.76,18.8,18.76,18.77,33300.0,15.2104,15.2428,15.2104,15.2185,33300.0
2008-05-30 11:40:00,18.77,18.79,18.76,18.76,24900.0,15.2185,15.2347,15.2104,15.2104,24900.0
2008-05-30 11:45:00,18.76,18.77,18.73,18.74,19200.0,15.2104,15.2185,15.186,15.1941,19200.0
2008-05-30 11:50:00,18.73,18.75,18.73,18.75,11400.0,15.186,15.2022,15.186,15.2022,11400.0
2008-05-30 11:55:00,18.75,18.76,18.75,18.76,6600.0,15.2022,15.2104,15.2022,15.2104,6600.0
2008-05-30 12:00:00,18.76,18.76,18.74,18.75,12600.0,15.2104,15.2104,15.1941,15.2022,12600.0
2008-05-30 12:05:00,18.76,18.76,18.74,18.74,10800.0,15.2104,15.2104,15.1941,15.1941,10800.0
2008-05-30 12:10:00,18.74,18.75,18.74,18.75,6300.0,15.1941,15.2022,15.1941,15.2022,6300.0
2008-05-30 12:15:00,18.74,18.75,18.74,18.75,9900.0,15.1941,15.2022,15.1941,15.2022,9900.0
2008-05-30 12:20:00,18.75,18.75,18.73,18.74,11400.0,15.2022,15.2022,15.186,15.1941,11400.0
2008-05-30 12:25:00,18.73,18.73,18.72,18.73,25800.0,15.186,15.186,15.1779,15.186,25800.0
2008-05-30 12:30:00,18.73,18.74,18.73,18.73,33900.0,15.186,15.1941,15.186,15.186,33900.0
2008-05-30 12:35:00,18.74,18.74,18.73,18.73,3000.0,15.1941,15.1941,15.186,15.186,3000.0
2008-05-30 12:40:00,18.73,18.73,18.72,18.72,7800.0,15.186,15.186,15.1779,15.1779,7800.0
2008-05-30 12:45:00,18.72,18.74,18.72,18.72,36600.0,15.1779,15.1941,15.1779,15.1779,36600.0
2008-05-30 12:50:00,18.72,18.74,18.72,18.72,40800.0,15.1779,15.1941,15.1779,15.1779,40800.0
2008-05-30 12:55:00,18.72,18.72,18.7,18.71,10500.0,15.1779,15.1779,15.1617,15.1698,10500.0
2008-05-30 13:00:00,18.71,18.73,18.7,18.73,5700.0,15.1698,15.186,15.1617,15.186,5700.0
2008-05-30 13:05:00,18.73,18.74,18.71,18.72,19800.0,15.186,15.1941,15.1698,15.1779,19800.0
2008-05-30 13:10:00,18.72,18.72,18.7,18.7,19200.0,15.1779,15.1779,15.1617,15.1617,19200.0
2008-05-30 13:15:00,18.7,18.7,18.69,18.69,5100.0,15.1617,15.1617,15.1536,15.1536,5100.0
2008-05-30 13:20:00,18.69,18.72,18.69,18.72,16200.0,15.1536,15.1779,15.1536,15.1779,16200.0
2008-05-30 13:25:00,18.72,18.73,18.72,18.72,13500.0,15.1779,15.186,15.1779,15.1779,13500.0
2008-05-30 13:30:00,18.72,18.72,18.7,18.71,63600.0,15.1779,15.1779,15.1617,15.1698,63600.0
2008-05-30 13:35:00,18.71,18.75,18.71,18.74,18600.0,15.1698,15.2022,15.1698,15.1941,18600.0
2008-05-30 13:40:00,18.75,18.76,18.74,18.74,16500.0,15.2022,15.2104,15.1941,15.1941,16500.0
2008-05-30 13:45:00,18.74,18.76,18.73,18.76,14400.0,15.1941,15.2104,15.186,15.2104,14400.0
2008-05-30 13:50:00,18.76,18.77,18.73,18.73,16200.0,15.2104,15.2185,15.186,15.186,16200.0
2008-05-30 13:55:00,18.73,18.73,18.71,18.72,8700.0,15.186,15.186,15.1698,15.1779,8700.0
2008-05-30 14:00:00,18.71,18.73,18.7,18.7,24600.0,15.1698,15.186,15.1617,15.1617,24600.0
2008-05-30 14:05:00,18.7,18.76,18.7,18.74,34200.0,15.1617,15.2104,15.1617,15.1941,34200.0
2008-05-30 14:10:00,18.74,18.74,18.72,18.73,14400.0,15.1941,15.1941,15.1779,15.186,14400.0
2008-05-30 14:15:00,18.73,18.73,18.72,18.72,6600.0,15.186,15.186,15.1779,15.1779,6600.0
2008-05-30 14:20:00,18.72,18.73,18.7,18.72,16200.0,15.1779,15.186,15.1617,15.1779,16200.0
2008-05-30 14:25:00,18.72,18.74,18.72,18.74,13200.0,15.1779,15.1941,15.1779,15.1941,13200.0
2008-05-30 14:30:00,18.73,18.76,18.73,18.74,27300.0,15.186,15.2104,15.186,15.1941,27300.0
2008-05-30 14:35:00,18.74,18.74,18.73,18.74,6900.0,15.1941,15.1941,15.186,15.1941,6900.0
2008-05-30 14:40:00,18.74,18.75,18.73,18.73,15300.0,15.1941,15.2022,15.186,15.186,15300.0
2008-05-30 14:45:00,18.74,18.74,18.71,18.72,26700.0,15.1941,15.1941,15.1698,15.1779,26700.0
2008-05-30 14:50:00,18.72,18.74,18.72,18.74,19500.0,15.1779,15.1941,15.1779,15.1941,19500.0
2008-05-30 14:55:00,18.74,18.75,18.74,18.74,9300.0,15.1941,15.2022,15.1941,15.1941,9300.0
2008-05-30 15:00:00,18.74,18.75,18.73,18.74,28800.0,15.1941,15.2022,15.186,15.1941,28800.0
2008-05-30 15:05:00,18.74,18.75,18.73,18.74,18000.0,15.1941,15.2022,15.186,15.1941,18000.0
2008-05-30 15:10:00,18.74,18.76,18.74,18.76,20400.0,15.1941,15.2104,15.1941,15.2104,20400.0
2008-05-30 15:15:00,18.76,18.76,18.7,18.71,32100.0,15.2104,15.2104,15.1617,15.1698,32100.0
2008-05-30 15:20:00,18.71,18.73,18.71,18.73,12000.0,15.1698,15.186,15.1698,15.186,12000.0
2008-05-30 15:25:00,18.72,18.76,18.72,18.76,33900.0,15.1779,15.2104,15.1779,15.2104,33900.0
2008-05-30 15:30:00,18.76,18.77,18.72,18.74,43200.0,15.2104,15.2185,15.1779,15.1941,43200.0
2008-05-30 15:35:00,18.74,18.74,18.7,18.72,66900.0,15.1941,15.1941,15.1617,15.1779,66900.0
2008-05-30 15:40:00,18.73,18.75,18.71,18.71,115500.0,15.186,15.2022,15.1698,15.1698,115500.0
2008-05-30 15:45:00,18.72,18.74,18.71,18.72,87300.0,15.1779,15.1941,15.1698,15.1779,87300.0
2008-05-30 15:50:00,18.72,18.73,18.72,18.73,74700.0,15.1779,15.186,15.1779,15.186,74700.0
2008-05-30 15:55:00,18.72,18.73,18.69,18.7,141000.0,15.1779,15.186,15.1536,15.1617,141000.0
2008-06-02 09:30:00,18.69,18.75,18.69,18.74,21300.0,15.1536,15.2022,15.1536,15.1941,21300.0
2008-06-02 09:35:00,18.74,18.76,18.65,18.7,68100.0,15.1941,15.2104,15.1212,15.1617,68100.0
2008-06-02 09:40:00,18.7,18.7,18.58,18.58,41700.0,15.1617,15.1617,15.0644,15.0644,41700.0
2008-06-02 09:45:00,18.58,18.63,18.57,18.59,64200.0,15.0644,15.1049,15.0563,15.0725,64200.0
2008-06-02 09:50:00,18.59,18.59,18.48,18.48,51900.0,15.0725,15.0725,14.9833,14.9833,51900.0
2008-06-02 09:55:00,18.48,18.51,18.45,18.51,36900.0,14.9833,15.0077,14.959,15.0077,36900.0
2008-06-02 10:00:00,18.51,18.55,18.49,18.51,68400.0,15.0077,15.0401,14.9914,15.0077,68400.0
2008-06-02 10:05:00,18.51,18.52,18.49,18.5,71700.0,15.0077,15.0158,14.9914,14.9995,71700.0
2008-06-02 10:10:00,18.49,18.5,18.45,18.46,38700.0,14.9914,14.9995,14.959,14.9671,38700.0
2008-06-02 10:15:00,18.45,18.47,18.44,18.45,20100.0,14.959,14.9752,14.9509,14.959,20100.0
2008-06-02 10:20:00,18.46,18.5,18.45,18.47,56100.0,14.9671,14.9995,14.959,14.9752,56100.0
2008-06-02 10:25:00,18.48,18.51,18.47,18.48,21000.0,14.9833,15.0077,14.9752,14.9833,21000.0
2008-06-02 10:30:00,18.48,18.5,18.45,18.49,52200.0,14.9833,14.9995,14.959,14.9914,52200.0
2008-06-02 10:35:00,18.48,18.54,18.48,18.53,64500.0,14.9833,15.032,14.9833,15.0239,64500.0
2008-06-02 10:40:00,18.53,18.59,18.53,18.58,39300.0,15.0239,15.0725,15.0239,15.0644,39300.0
2008-06-02 10:45:00,18.58,18.58,18.55,18.57,50400.0,15.0644,15.0644,15.0401,15.0563,50400.0
2008-06-02 10:50:00,18.57,18.57,18.53,18.55,42000.0,15.0563,15.0563,15.0239,15.0401,42000.0
2008-06-02 10:55:00,18.55,18.55,18.53,18.53,13500.0,15.0401,15.0401,15.0239,15.0239,13500.0
2008-06-02 11:00:00,18.53,18.55,18.53,18.54,29700.0,15.0239,15.0401,15.0239,15.032,29700.0
2008-06-02 11:05:00,18.53,18.56,18.53,18.56,20100.0,15.0239,15.0482,15.0239,15.0482,20100.0
2008-06-02 11:10:00,18.57,18.59,18.56,18.58,92400.0,15.0563,15.0725,15.0482,15.0644,92400.0
2008-06-02 11:15:00,18.58,18.58,18.51,18.51,58200.0,15.0644,15.0644,15.0077,15.0077,58200.0
2008-06-02 11:20:00,18.5,18.55,18.5,18.54,65700.0,14.9995,15.0401,14.9995,15.032,65700.0
2008-06-02 11:25:00,18.54,18.56,18.53,18.54,30900.0,15.032,15.0482,15.0239,15.032,30900.0
2008-06-02 11:30:00,18.54,18.54,18.53,18.54,26400.0,15.032,15.032,15.0239,15.032,26400.0
2008-06-02 11:35:00,18.54,18.54,18.52,18.53,162300.0,15.032,15.032,15.0158,15.0239,162300.0
2008-06-02 11:40:00,18.53,18.54,18.53,18.53,20400.0,15.0239,15.032,15.0239,15.0239,20400.0
2008-06-02 11:45:00,18.53,18.54,18.53,18.54,28500.0,15.0239,15.032,15.0239,15.032,28500.0
2008-06-02 11:50:00,18.53,18.54,18.52,18.52,30900.0,15.0239,15.032,15.0158,15.0158,30900.0
2008-06-02 11:55:00,18.52,18.54,18.51,18.53,181800.0,15.0158,15.032,15.0077,15.0239,181800.0
2008-06-02 12:00:00,18.53,18.54,18.51,18.54,28200.0,15.0239,15.032,15.0077,15.032,28200.0
2008-06-02 12:05:00,18.54,18.54,18.53,18.54,21900.0,15.032,15.032,15.0239,15.032,21900.0
2008-06-02 12:10:00,18.54,18.55,18.53,18.54,69300.0,15.032,15.0401,15.0239,15.032,69300.0
2008-06-02 12:15:00,18.54,18.56,18.54,18.55,43800.0,15.032,15.0482,15.032,15.0401,43800.0
2008-06-02 12:20:00,18.54,18.55,18.53,18.54,15900.0,15.032,15.0401,15.0239,15.032,15900.0
2008-06-02 12:25:00,18.54,18.54,18.53,18.53,25200.0,15.032,15.032,15.0239,15.0239,25200.0
2008-06-02 12:30:00,18.53,18.55,18.53,18.53,30300.0,15.0239,15.0401,15.0239,15.0239,30300.0
2008-06-02 12:35:00,18.53,18.55,18.53,18.53,131400.0,15.0239,15.0401,15.0239,15.0239,131400.0
2008-06-02 12:40:00,18.53,18.54,18.52,18.53,166200.0,15.0239,15.032,15.0158,15.0239,166200.0
2008-06-02 12:45:00,18.53,18.53,18.52,18.52,60000.0,15.0239,15.0239,15.0158,15.0158,60000.0
2008-06-02 12:50:00,18.53,18.53,18.52,18.52,45600.0,15.0239,15.0239,15.0158,15.0158,45600.0
2008-06-02 12:55:00,18.52,18.53,18.52,18.52,201900.0,15.0158,15.0239,15.0158,15.0158,201900.0
2008-06-02 13:00:00,18.52,18.52,18.52,18.52,76800.0,15.0158,15.0158,15.0158,15.0158,76800.0
2008-06-02 13:05:00,18.52,18.52,18.52,18.52,169800.0,15.0158,15.0158,15.0158,15.0158,169800.0
2008-06-02 13:10:00,18.52,18.53,18.52,18.53,48300.0,15.0158,15.0239,15.0158,15.0239,48300.0
2008-06-02 13:15:00,18.53,18.54,18.52,18.53,168000.0,15.0239,15.032,15.0158,15.0239,168000.0
2008-06-02 13:20:00,18.53,18.53,18.52,18.52,75000.0,15.0239,15.0239,15.0158,15.0158,75000.0
2008-06-02 13:25:00,18.52,18.53,18.52,18.52,86700.0,15.0158,15.0239,15.0158,15.0158,86700.0
2008-06-02 13:30:00,18.52,18.53,18.52,18.52,83700.0,15.0158,15.0239,15.0158,15.0158,83700.0
2008-06-02 13:35:00,18.52,18.53,18.52,18.52,25200.0,15.0158,15.0239,15.0158,15.0158,25200.0
2008-06-02 13:40:00,18.52,18.55,18.52,18.53,33600.0,15.0158,15.0401,15.0158,15.0239,33600.0
2008-06-02 13:45:00,18.53,18.54,18.53,18.54,80100.0,15.0239,15.032,15.0239,15.032,80100.0
2008-06-02 13:50:00,18.53,18.55,18.53,18.54,31200.0,15.0239,15.0401,15.0239,15.032,31200.0
2008-06-02 13:55:00,18.54,18.55,18.53,18.55,133800.0,15.032,15.0401,15.0239,15.0401,133800.0
2008-06-02 14:00:00,18.56,18.56,18.53,18.53,72600.0,15.0482,15.0482,15.0239,15.0239,72600.0
2008-06-02 14:05:00,18.53,18.56,18.53,18.54,44400.0,15.0239,15.0482,15.0239,15.032,44400.0
2008-06-02 14:10:00,18.54,18.56,18.53,18.54,50100.0,15.032,15.0482,15.0239,15.032,50100.0
2008-06-02 14:15:00,18.54,18.54,18.52,18.52,46800.0,15.032,15.032,15.0158,15.0158,46800.0
2008-06-02 14:20:00,18.52,18.54,18.51,18.52,54600.0,15.0158,15.032,15.0077,15.0158,54600.0
2008-06-02 14:25:00,18.52,18.53,18.51,18.52,38100.0,15.0158,15.0239,15.0077,15.0158,38100.0
2008-06-02 14:30:00,18.52,18.54,18.52,18.53,63900.0,15.0158,15.032,15.0158,15.0239,63900.0
2008-06-02 14:35:00,18.53,18.56,18.53,18.54,43800.0,15.0239,15.0482,15.0239,15.032,43800.0
2008-06-02 14:40:00,18.54,18.54,18.53,18.53,24900.0,15.032,15.032,15.0239,15.0239,24900.0
2008-06-02 14:45:00,18.53,18.55,18.53,18.55,46200.0,15.0239,15.0401,15.0239,15.0401,46200.0
2008-06-02 14:50:00,18.55,18.56,18.54,18.55,57300.0,15.0401,15.0482,15.032,15.0401,57300.0
2008-06-02 14:55:00,18.54,18.56,18.53,18.54,69600.0,15.032,15.0482,15.0239,15.032,69600.0
2008-06-02 15:00:00,18.55,18.56,18.54,18.55,88200.0,15.0401,15.0482,15.032,15.0401,88200.0
2008-06-02 15:05:00,18.55,18.56,18.54,18.54,91800.0,15.0401,15.0482,15.032,15.032,91800.0
2008-06-02 15:10:00,18.54,18.56,18.54,18.56,78600.0,15.032,15.0482,15.032,15.0482,78600.0
2008-06-02 15:15:00,18.56,18.57,18.55,18.56,69600.0,15.0482,15.0563,15.0401,15.0482,69600.0
2008-06-02 15:20:00,18.55,18.57,18.55,18.56,103500.0,15.0401,15.0563,15.0401,15.0482,103500.0
2008-06-02 15:25:00,18.56,18.61,18.56,18.58,84600.0,15.0482,15.0887,15.0482,15.0644,84600.0
2008-06-02 15:30:00,18.58,18.59,18.57,18.58,48000.0,15.0644,15.0725,15.0563,15.0644,48000.0
2008-06-02 15:35:00,18.58,18.58,18.56,18.56,110700.0,15.0644,15.0644,15.0482,15.0482,110700.0
2008-06-02 15:40:00,18.57,18.59,18.56,18.58,108300.0,15.0563,15.0725,15.0482,15.0644,108300.0
2008-06-02 15:45:00,18.58,18.6,18.57,18.57,114900.0,15.0644,15.0806,15.0563,15.0563,114900.0
2008-06-02 15:50:00,18.57,18.59,18.57,18.58,124800.0,15.0563,15.0725,15.0563,15.0644,124800.0
2008-06-02 15:55:00,18.57,18.59,18.57,18.59,185100.0,15.0563,15.0725,15.0563,15.0725,185100.0
2008-06-03 09:30:00,17.24,17.44,17.23,17.32,242400.0,13.978,14.1401,13.9698,14.0428,242400.0
2008-06-03 09:35:00,17.32,17.5,17.32,17.45,1262100.0,14.0428,14.1888,14.0428,14.1482,1262100.0
2008-06-03 09:40:00,17.47,17.91,17.45,17.7,1754100.0,14.1644,14.5212,14.1482,14.3509,1754100.0
2008-06-03 09:45:00,17.7,17.97,17.65,17.84,1116600.0,14.3509,14.5698,14.3104,14.4644,1116600.0
2008-06-03 09:50:00,17.84,17.91,17.67,17.75,660600.0,14.4644,14.5212,14.3266,14.3915,660600.0
2008-06-03 09:55:00,17.75,17.76,17.61,17.66,688800.0,14.3915,14.3996,14.2779,14.3185,688800.0
2008-06-03 10:00:00,17.66,17.74,17.63,17.69,858300.0,14.3185,14.3833,14.2942,14.3428,858300.0
2008-06-03 10:05:00,17.69,17.73,17.66,17.72,369000.0,14.3428,14.3752,14.3185,14.3671,369000.0
2008-06-03 10:10:00,17.72,17.87,17.72,17.85,586800.0,14.3671,14.4888,14.3671,14.4725,586800.0
2008-06-03 10:15:00,17.85,18.13,17.85,18.11,597600.0,14.4725,14.6996,14.4725,14.6833,597600.0
2008-06-03 10:20:00,18.1,18.11,17.99,18.02,305100.0,14.6752,14.6833,14.586,14.6104,305100.0
2008-06-03 10:25:00,18.02,18.02,17.93,17.94,256200.0,14.6104,14.6104,14.5374,14.5455,256200.0
2008-06-03 10:30:00,17.94,17.97,17.9,17.92,283200.0,14.5455,14.5698,14.5131,14.5293,283200.0
2008-06-03 10:35:00,17.92,17.95,17.85,17.92,212400.0,14.5293,14.5536,14.4725,14.5293,212400.0
2008-06-03 10:40:00,17.92,17.95,17.88,17.89,184800.0,14.5293,14.5536,14.4969,14.505,184800.0
2008-06-03 10:45:00,17.9,17.93,17.86,17.88,309000.0,14.5131,14.5374,14.4806,14.4969,309000.0
2008-06-03 10:50:00,17.88,17.88,17.79,17.81,213600.0,14.4969,14.4969,14.4239,14.4401,213600.0
2008-06-03 10:55:00,17.81,17.83,17.76,17.83,148200.0,14.4401,14.4563,14.3996,14.4563,148200.0
2008-06-03 11:00:00,17.83,17.87,17.82,17.82,159000.0,14.4563,14.4888,14.4482,14.4482,159000.0
2008-06-03 11:05:00,17.82,17.82,17.73,17.74,257100.0,14.4482,14.4482,14.3752,14.3833,257100.0
2008-06-03 11:10:00,17.75,17.89,17.75,17.88,306000.0,14.3915,14.505,14.3915,14.4969,306000.0
2008-06-03 11:15:00,17.88,18.13,17.88,18.13,540000.0,14.4969,14.6996,14.4969,14.6996,540000.0
2008-06-03 11:20:00,18.13,18.24,18.05,18.16,549300.0,14.6996,14.7887,14.6347,14.7239,549300.0
2008-06-03 11:25:00,18.16,18.18,18.09,18.14,240000.0,14.7239,14.7401,14.6671,14.7077,240000.0
2008-06-03 11:30:00,18.14,18.27,18.02,18.05,228600.0,14.7077,14.8131,14.6104,14.6347,228600.0
2008-06-03 11:35:00,18.04,18.08,17.93,17.95,196500.0,14.6266,14.659,14.5374,14.5536,196500.0
2008-06-03 11:40:00,17.96,18.0,17.88,17.99,392700.0,14.5617,14.5942,14.4969,14.586,392700.0
2008-06-03 11:45:00,17.99,18.0,17.93,17.98,74100.0,14.586,14.5942,14.5374,14.5779,74100.0
2008-06-03 11:50:00,17.98,18.06,17.93,18.05,120000.0,14.5779,14.6428,14.5374,14.6347,120000.0
2008-06-03 11:55:00,18.04,18.15,18.04,18.15,96600.0,14.6266,14.7158,14.6266,14.7158,96600.0
2008-06-03 12:00:00,18.14,18.22,18.12,18.21,181200.0,14.7077,14.7725,14.6914,14.7644,181200.0
2008-06-03 12:05:00,18.21,18.23,18.11,18.13,91200.0,14.7644,14.7806,14.6833,14.6996,91200.0
2008-06-03 12:10:00,18.12,18.15,18.11,18.12,54300.0,14.6914,14.7158,14.6833,14.6914,54300.0
2008-06-03 12:15:00,18.12,18.15,18.11,18.15,39000.0,14.6914,14.7158,14.6833,14.7158,39000.0
2008-06-03 12:20:00,18.15,18.15,18.11,18.12,42300.0,14.7158,14.7158,14.6833,14.6914,42300.0
2008-06-03 12:25:00,18.11,18.12,18.11,18.12,74100.0,14.6833,14.6914,14.6833,14.6914,74100.0
2008-06-03 12:30:00,18.11,18.15,18.1,18.14,65700.0,14.6833,14.7158,14.6752,14.7077,65700.0
2008-06-03 12:35:00,18.14,18.14,18.07,18.07,72900.0,14.7077,14.7077,14.6509,14.6509,72900.0
2008-06-03 12:40:00,18.07,18.08,18.01,18.01,32700.0,14.6509,14.659,14.6023,14.6023,32700.0
2008-06-03 12:45:00,18.01,18.06,18.0,18.06,72600.0,14.6023,14.6428,14.5942,14.6428,72600.0
2008-06-03 12:50:00,18.06,18.09,18.05,18.05,115200.0,14.6428,14.6671,14.6347,14.6347,115200.0
2008-06-03 12:55:00,18.05,18.06,18.01,18.01,54900.0,14.6347,14.6428,14.6023,14.6023,54900.0
2008-06-03 13:00:00,18.01,18.02,17.98,17.98,81600.0,14.6023,14.6104,14.5779,14.5779,81600.0
2008-06-03 13:05:00,17.98,18.0,17.96,17.98,67200.0,14.5779,14.5942,14.5617,14.5779,67200.0
2008-06-03 13:10:00,17.98,18.06,17.98,18.05,63000.0,14.5779,14.6428,14.5779,14.6347,63000.0
2008-06-03 13:15:00,18.05,18.05,18.0,18.01,42600.0,14.6347,14.6347,14.5942,14.6023,42600.0
2008-06-03 13:20:00,18.01,18.01,17.99,18.0,34200.0,14.6023,14.6023,14.586,14.5942,34200.0
2008-06-03 13:25:00,18.0,18.01,17.99,18.01,81900.0,14.5942,14.6023,14.586,14.6023,81900.0
2008-06-03 13:30:00,18.0,18.01,17.95,18.0,213600.0,14.5942,14.6023,14.5536,14.5942,213600.0
2008-06-03 13:35:00,18.0,18.05,18.0,18.01,92100.0,14.5942,14.6347,14.5942,14.6023,92100.0
2008-06-03 13:40:00,18.01,18.02,17.99,18.01,126300.0,14.6023,14.6104,14.586,14.6023,126300.0
2008-06-03 13:45:00,18.01,18.04,17.97,17.97,115800.0,14.6023,14.6266,14.5698,14.5698,115800.0
2008-06-03 13:50:00,17.98,17.98,17.93,17.94,92700.0,14.5779,14.5779,14.5374,14.5455,92700.0
2008-06-03 13:55:00,17.94,17.99,17.9,17.98,86100.0,14.5455,14.586,14.5131,14.5779,86100.0
2008-06-03 14:00:00,17.98,18.01,17.98,17.99,81000.0,14.5779,14.6023,14.5779,14.586,81000.0
2008-06-03 14:05:00,18.0,18.01,17.97,18.01,147900.0,14.5942,14.6023,14.5698,14.6023,147900.0
2008-06-03 14:10:00,18.01,18.04,18.0,18.03,136500.0,14.6023,14.6266,14.5942,14.6185,136500.0
2008-06-03 14:15:00,18.03,18.05,18.01,18.02,119100.0,14.6185,14.6347,14.6023,14.6104,119100.0
2008-06-03 14:20:00,18.02,18.02,18.0,18.0,114000.0,14.6104,14.6104,14.5942,14.5942,114000.0
2008-06-03 14:25:00,18.0,18.2,18.0,18.09,435000.0,14.5942,14.7563,14.5942,14.6671,435000.0
2008-06-03 14:30:00,18.09,18.17,18.09,18.13,102900.0,14.6671,14.732,14.6671,14.6996,102900.0
2008-06-03 14:35:00,18.13,18.22,18.12,18.15,148200.0,14.6996,14.7725,14.6914,14.7158,148200.0
2008-06-03 14:40:00,18.14,18.25,18.12,18.25,141600.0,14.7077,14.7968,14.6914,14.7968,141600.0
2008-06-03 14:45:00,18.25,18.26,18.2,18.22,94800.0,14.7968,14.805,14.7563,14.7725,94800.0
2008-06-03 14:50:00,18.22,18.24,18.16,18.16,112800.0,14.7725,14.7887,14.7239,14.7239,112800.0
2008-06-03 14:55:00,18.16,18.2,18.16,18.19,76800.0,14.7239,14.7563,14.7239,14.7482,76800.0
2008-06-03 15:00:00,18.19,18.26,18.15,18.22,134700.0,14.7482,14.805,14.7158,14.7725,134700.0
2008-06-03 15:05:00,18.22,18.33,18.22,18.32,160500.0,14.7725,14.8617,14.7725,14.8536,160500.0
2008-06-03 15:10:00,18.31,18.32,18.24,18.28,147000.0,14.8455,14.8536,14.7887,14.8212,147000.0
2008-06-03 15:15:00,18.27,18.28,18.23,18.25,113400.0,14.8131,14.8212,14.7806,14.7968,113400.0
2008-06-03 15:20:00,18.26,18.26,18.16,18.19,223500.0,14.805,14.805,14.7239,14.7482,223500.0
2008-06-03 15:25:00,18.19,18.19,18.14,18.19,187500.0,14.7482,14.7482,14.7077,14.7482,187500.0
2008-06-03 15:30:00,18.19,18.21,18.13,18.19,291300.0,14.7482,14.7644,14.6996,14.7482,291300.0
2008-06-03 15:35:00,18.19,18.21,18.18,18.2,187800.0,14.7482,14.7644,14.7401,14.7563,187800.0
2008-06-03 15:40:00,18.2,18.22,18.17,18.18,167700.0,14.7563,14.7725,14.732,14.7401,167700.0
2008-06-03 15:45:00,18.18,18.18,18.14,18.15,227400.0,14.7401,14.7401,14.7077,14.7158,227400.0
2008-06-03 15:50:00,18.15,18.16,18.13,18.13,237900.0,14.7158,14.7239,14.6996,14.6996,237900.0
2008-06-03 15:55:00,18.13,18.18,18.13,18.17,346800.0,14.6996,14.7401,14.6996,14.732,346800.0
2008-06-04 09:30:00,17.92,18.12,17.71,18.02,316200.0,14.5293,14.6914,14.359,14.6104,316200.0
2008-06-04 09:35:00,18.02,18.06,17.94,18.03,347700.0,14.6104,14.6428,14.5455,14.6185,347700.0
2008-06-04 09:40:00,18.03,18.06,18.0,18.02,495000.0,14.6185,14.6428,14.5942,14.6104,495000.0
2008-06-04 09:45:00,18.03,18.05,18.0,18.0,162000.0,14.6185,14.6347,14.5942,14.5942,162000.0
2008-06-04 09:50:00,18.0,18.02,17.98,18.02,207300.0,14.5942,14.6104,14.5779,14.6104,207300.0
2008-06-04 09:55:00,18.02,18.03,17.92,17.96,153000.0,14.6104,14.6185,14.5293,14.5617,153000.0
2008-06-04 10:00:00,17.96,18.02,17.94,18.01,189000.0,14.5617,14.6104,14.5455,14.6023,189000.0
2008-06-04 10:05:00,18.0,18.04,17.99,18.0,154200.0,14.5942,14.6266,14.586,14.5942,154200.0
2008-06-04 10:10:00,18.0,18.02,17.99,18.01,99600.0,14.5942,14.6104,14.586,14.6023,99600.0
2008-06-04 10:15:00,18.01,18.04,18.0,18.0,154500.0,14.6023,14.6266,14.5942,14.5942,154500.0
2008-06-04 10:20:00,18.0,18.07,18.0,18.07,193800.0,14.5942,14.6509,14.5942,14.6509,193800.0
2008-06-04 10:25:00,18.07,18.08,18.05,18.06,94800.0,14.6509,14.659,14.6347,14.6428,94800.0
2008-06-04 10:30:00,18.05,18.09,18.05,18.05,130200.0,14.6347,14.6671,14.6347,14.6347,130200.0
2008-06-04 10:35:00,18.05,18.05,17.94,17.96,125100.0,14.6347,14.6347,14.5455,14.5617,125100.0
2008-06-04 10:40:00,17.97,17.98,17.92,17.94,93300.0,14.5698,14.5779,14.5293,14.5455,93300.0
2008-06-04 10:45:00,17.93,17.96,17.86,17.86,114000.0,14.5374,14.5617,14.4806,14.4806,114000.0
2008-06-04 10:50:00,17.87,17.87,17.82,17.84,122400.0,14.4888,14.4888,14.4482,14.4644,122400.0
2008-06-04 10:55:00,17.83,17.85,17.82,17.82,124200.0,14.4563,14.4725,14.4482,14.4482,124200.0
2008-06-04 11:00:00,17.83,17.86,17.82,17.86,81600.0,14.4563,14.4806,14.4482,14.4806,81600.0
2008-06-04 11:05:00,17.86,17.9,17.85,17.89,89100.0,14.4806,14.5131,14.4725,14.505,89100.0
2008-06-04 11:10:00,17.88,17.9,17.79,17.81,101100.0,14.4969,14.5131,14.4239,14.4401,101100.0
2008-06-04 11:15:00,17.8,17.81,17.77,17.78,75300.0,14.432,14.4401,14.4077,14.4158,75300.0
2008-06-04 11:20:00,17.78,17.84,17.65,17.74,515100.0,14.4158,14.4644,14.3104,14.3833,515100.0
2008-06-04 11:25:00,17.74,17.75,17.61,17.67,1194600.0,14.3833,14.3915,14.2779,14.3266,1194600.0
2008-06-04 11:30:00,17.67,17.77,17.66,17.77,504600.0,14.3266,14.4077,14.3185,14.4077,504600.0
2008-06-04 11:35:00,17.77,17.83,17.77,17.81,211800.0,14.4077,14.4563,14.4077,14.4401,211800.0
2008-06-04 11:40:00,17.82,17.83,17.75,17.77,79200.0,14.4482,14.4563,14.3915,14.4077,79200.0
2008-06-04 11:45:00,17.77,17.8,17.73,17.73,155100.0,14.4077,14.432,14.3752,14.3752,155100.0
2008-06-04 11:50:00,17.73,17.78,17.73,17.77,141900.0,14.3752,14.4158,14.3752,14.4077,141900.0
2008-06-04 11:55:00,17.77,17.77,17.74,17.75,408900.0,14.4077,14.4077,14.3833,14.3915,408900.0
2008-06-04 12:00:00,17.75,17.75,17.74,17.74,118500.0,14.3915,14.3915,14.3833,14.3833,118500.0
2008-06-04 12:05:00,17.73,17.74,17.68,17.69,132000.0,14.3752,14.3833,14.3347,14.3428,132000.0
2008-06-04 12:10:00,17.69,17.73,17.69,17.72,169200.0,14.3428,14.3752,14.3428,14.3671,169200.0
2008-06-04 12:15:00,17.72,17.72,17.69,17.7,115200.0,14.3671,14.3671,14.3428,14.3509,115200.0
2008-06-04 12:20:00,17.7,17.72,17.69,17.71,146700.0,14.3509,14.3671,14.3428,14.359,146700.0
2008-06-04 12:25:00,17.71,17.74,17.7,17.74,174000.0,14.359,14.3833,14.3509,14.3833,174000.0
2008-06-04 12:30:00,17.74,17.75,17.73,17.73,70800.0,14.3833,14.3915,14.3752,14.3752,70800.0
2008-06-04 12:35:00,17.73,17.73,17.69,17.72,156900.0,14.3752,14.3752,14.3428,14.3671,156900.0
2008-06-04 12:40:00,17.72,17.74,17.69,17.7,193800.0,14.3671,14.3833,14.3428,14.3509,193800.0
2008-06-04 12:45:00,17.7,17.76,17.67,17.68,189300.0,14.3509,14.3996,14.3266,14.3347,189300.0
2008-06-04 12:50:00,17.68,17.69,17.67,17.67,63300.0,14.3347,14.3428,14.3266,14.3266,63300.0
2008-06-04 12:55:00,17.68,17.68,17.63,17.63,117600.0,14.3347,14.3347,14.2942,14.2942,117600.0
2008-06-04 13:00:00,17.64,17.68,17.63,17.64,104400.0,14.3023,14.3347,14.2942,14.3023,104400.0
2008-06-04 13:05:00,17.65,17.65,17.6,17.62,87600.0,14.3104,14.3104,14.2698,14.2861,87600.0
2008-06-04 13:10:00,17.62,17.65,17.61,17.65,73200.0,14.2861,14.3104,14.2779,14.3104,73200.0
2008-06-04 13:15:00,17.65,17.67,17.64,17.65,84000.0,14.3104,14.3266,14.3023,14.3104,84000.0
2008-06-04 13:20:00,17.65,17.67,17.65,17.67,83700.0,14.3104,14.3266,14.3104,14.3266,83700.0
2008-06-04 13:25:00,17.67,17.69,17.66,17.67,205200.0,14.3266,14.3428,14.3185,14.3266,205200.0
2008-06-04 13:30:00,17.67,17.67,17.63,17.65,446100.0,14.3266,14.3266,14.2942,14.3104,446100.0
2008-06-04 13:35:00,17.65,17.65,17.6,17.6,55200.0,14.3104,14.3104,14.2698,14.2698,55200.0
2008-06-04 13:40:00,17.6,17.62,17.57,17.57,78900.0,14.2698,14.2861,14.2455,14.2455,78900.0
2008-06-04 13:45:00,17.57,17.6,17.52,17.59,101400.0,14.2455,14.2698,14.205,14.2617,101400.0
2008-06-04 13:50:00,17.59,17.63,17.58,17.6,133500.0,14.2617,14.2942,14.2536,14.2698,133500.0
2008-06-04 13:55:00,17.6,17.6,17.58,17.58,69000.0,14.2698,14.2698,14.2536,14.2536,69000.0
2008-06-04 14:00:00,17.58,17.61,17.55,17.56,86400.0,14.2536,14.2779,14.2293,14.2374,86400.0
2008-06-04 14:05:00,17.56,17.56,17.53,17.54,93000.0,14.2374,14.2374,14.2131,14.2212,93000.0
2008-06-04 14:10:00,17.54,17.54,17.51,17.52,112800.0,14.2212,14.2212,14.1969,14.205,112800.0
2008-06-04 14:15:00,17.51,17.51,17.43,17.43,142800.0,14.1969,14.1969,14.132,14.132,142800.0
2008-06-04 14:20:00,17.44,17.45,17.43,17.44,89700.0,14.1401,14.1482,14.132,14.1401,89700.0
2008-06-04 14:25:00,17.44,17.5,17.43,17.44,205200.0,14.1401,14.1888,14.132,14.1401,205200.0
2008-06-04 14:30:00,17.43,17.58,17.42,17.56,239700.0,14.132,14.2536,14.1239,14.2374,239700.0
2008-06-04 14:35:00,17.56,17.57,17.54,17.55,145800.0,14.2374,14.2455,14.2212,14.2293,145800.0
2008-06-04 14:40:00,17.55,17.56,17.5,17.51,105900.0,14.2293,14.2374,14.1888,14.1969,105900.0
2008-06-04 14:45:00,17.5,17.51,17.39,17.39,206400.0,14.1888,14.1969,14.0996,14.0996,206400.0
2008-06-04 14:50:00,17.39,17.41,17.33,17.34,117300.0,14.0996,14.1158,14.0509,14.059,117300.0
2008-06-04 14:55:00,17.33,17.39,17.3,17.33,573300.0,14.0509,14.0996,14.0266,14.0509,573300.0
2008-06-04 15:00:00,17.34,17.39,17.33,17.37,159900.0,14.059,14.0996,14.0509,14.0834,159900.0
2008-06-04 15:05:00,17.36,17.37,17.34,17.34,207600.0,14.0753,14.0834,14.059,14.059,207600.0
2008-06-04 15:10:00,17.34,17.36,17.32,17.34,196200.0,14.059,14.0753,14.0428,14.059,196200.0
2008-06-04 15:15:00,17.34,17.85,17.34,17.36,235500.0,14.059,14.4725,14.059,14.0753,235500.0
2008-06-04 15:20:00,17.36,17.38,17.33,17.33,172800.0,14.0753,14.0915,14.0509,14.0509,172800.0
2008-06-04 15:25:00,17.34,17.36,17.32,17.34,340500.0,14.059,14.0753,14.0428,14.059,340500.0
2008-06-04 15:30:00,17.34,17.35,17.29,17.31,252300.0,14.059,14.0671,14.0185,14.0347,252300.0
2008-06-04 15:35:00,17.31,17.35,17.28,17.35,275100.0,14.0347,14.0671,14.0104,14.0671,275100.0
2008-06-04 15:40:00,17.35,17.37,17.31,17.32,323400.0,14.0671,14.0834,14.0347,14.0428,323400.0
2008-06-04 15:45:00,17.32,17.37,17.3,17.34,275700.0,14.0428,14.0834,14.0266,14.059,275700.0
2008-06-04 15:50:00,17.34,17.38,17.31,17.33,304500.0,14.059,14.0915,14.0347,14.0509,304500.0
2008-06-04 15:55:00,17.32,17.37,17.32,17.34,309000.0,14.0428,14.0834,14.0428,14.059,309000.0
2008-06-05 09:30:00,17.35,17.38,17.24,17.24,72000.0,14.0671,14.0915,13.978,13.978,72000.0
2008-06-05 09:35:00,17.26,17.27,17.14,17.16,125100.0,13.9942,14.0023,13.8969,13.9131,125100.0
2008-06-05 09:40:00,17.16,17.2,17.07,17.08,127800.0,13.9131,13.9455,13.8401,13.8482,127800.0
2008-06-05 09:45:00,17.08,17.13,17.07,17.13,60900.0,13.8482,13.8888,13.8401,13.8888,60900.0
2008-06-05 09:50:00,17.13,17.2,17.13,17.18,147600.0,13.8888,13.9455,13.8888,13.9293,147600.0
2008-06-05 09:55:00,17.18,17.18,17.14,17.15,63900.0,13.9293,13.9293,13.8969,13.905,63900.0
2008-06-05 10:00:00,17.15,17.24,17.12,17.22,113100.0,13.905,13.978,13.8807,13.9617,113100.0
2008-06-05 10:05:00,17.22,17.23,17.17,17.22,165900.0,13.9617,13.9698,13.9212,13.9617,165900.0
2008-06-05 10:10:00,17.22,17.25,17.2,17.24,141600.0,13.9617,13.9861,13.9455,13.978,141600.0
2008-06-05 10:15:00,17.24,17.3,17.24,17.28,127800.0,13.978,14.0266,13.978,14.0104,127800.0
2008-06-05 10:20:00,17.29,17.29,17.27,17.29,61800.0,14.0185,14.0185,14.0023,14.0185,61800.0
2008-06-05 10:25:00,17.29,17.3,17.25,17.26,168600.0,14.0185,14.0266,13.9861,13.9942,168600.0
2008-06-05 10:30:00,17.26,17.27,17.22,17.25,84600.0,13.9942,14.0023,13.9617,13.9861,84600.0
2008-06-05 10:35:00,17.26,17.26,17.24,17.24,63900.0,13.9942,13.9942,13.978,13.978,63900.0
2008-06-05 10:40:00,17.24,17.24,17.18,17.19,56700.0,13.978,13.978,13.9293,13.9374,56700.0
2008-06-05 10:45:00,17.19,17.19,17.15,17.16,54300.0,13.9374,13.9374,13.905,13.9131,54300.0
2008-06-05 10:50:00,17.16,17.17,17.15,17.17,66300.0,13.9131,13.9212,13.905,13.9212,66300.0
2008-06-05 10:55:00,17.17,17.18,17.17,17.17,43200.0,13.9212,13.9293,13.9212,13.9212,43200.0
2008-06-05 11:00:00,17.18,17.22,17.18,17.18,46800.0,13.9293,13.9617,13.9293,13.9293,46800.0
2008-06-05 11:05:00,17.18,17.18,17.12,17.13,81000.0,13.9293,13.9293,13.8807,13.8888,81000.0
2008-06-05 11:10:00,17.14,17.15,17.1,17.1,58200.0,13.8969,13.905,13.8644,13.8644,58200.0
2008-06-05 11:15:00,17.1,17.1,17.06,17.06,98700.0,13.8644,13.8644,13.832,13.832,98700.0
2008-06-05 11:20:00,17.06,17.09,17.06,17.09,85200.0,13.832,13.8563,13.832,13.8563,85200.0
2008-06-05 11:25:00,17.09,17.14,17.09,17.14,68700.0,13.8563,13.8969,13.8563,13.8969,68700.0
2008-06-05 11:30:00,17.14,17.14,17.12,17.13,15000.0,13.8969,13.8969,13.8807,13.8888,15000.0
2008-06-05 11:35:00,17.13,17.13,17.1,17.1,266100.0,13.8888,13.8888,13.8644,13.8644,266100.0
2008-06-05 11:40:00,17.1,17.11,17.1,17.1,231900.0,13.8644,13.8726,13.8644,13.8644,231900.0
2008-06-05 11:45:00,17.1,17.15,17.1,17.15,90000.0,13.8644,13.905,13.8644,13.905,90000.0
2008-06-05 11:50:00,17.15,17.17,17.15,17.17,198600.0,13.905,13.9212,13.905,13.9212,198600.0
2008-06-05 11:55:00,17.17,17.18,17.16,17.17,34800.0,13.9212,13.9293,13.9131,13.9212,34800.0
2008-06-05 12:00:00,17.17,17.22,17.17,17.22,67200.0,13.9212,13.9617,13.9212,13.9617,67200.0
2008-06-05 12:05:00,17.22,17.25,17.22,17.23,79200.0,13.9617,13.9861,13.9617,13.9698,79200.0
2008-06-05 12:10:00,17.18,17.24,17.18,17.22,262200.0,13.9293,13.978,13.9293,13.9617,262200.0
2008-06-05 12:15:00,17.23,17.25,17.21,17.23,60900.0,13.9698,13.9861,13.9536,13.9698,60900.0
2008-06-05 12:20:00,17.23,17.25,17.2,17.2,118200.0,13.9698,13.9861,13.9455,13.9455,118200.0
2008-06-05 12:25:00,17.2,17.22,17.17,17.19,249900.0,13.9455,13.9617,13.9212,13.9374,249900.0
2008-06-05 12:30:00,17.2,17.26,17.19,17.23,77700.0,13.9455,13.9942,13.9374,13.9698,77700.0
2008-06-05 12:35:00,17.23,17.23,17.2,17.21,18900.0,13.9698,13.9698,13.9455,13.9536,18900.0
2008-06-05 12:40:00,17.21,17.21,17.19,17.2,35700.0,13.9536,13.9536,13.9374,13.9455,35700.0
2008-06-05 12:45:00,17.19,17.19,17.18,17.18,31500.0,13.9374,13.9374,13.9293,13.9293,31500.0
2008-06-05 12:50:00,17.19,17.19,17.17,17.17,68100.0,13.9374,13.9374,13.9212,13.9212,68100.0
2008-06-05 12:55:00,17.17,17.19,17.17,17.17,77400.0,13.9212,13.9374,13.9212,13.9212,77400.0
2008-06-05 13:00:00,17.17,17.18,17.17,17.17,51300.0,13.9212,13.9293,13.9212,13.9212,51300.0
2008-06-05 13:05:00,17.17,17.18,17.14,17.17,74400.0,13.9212,13.9293,13.8969,13.9212,74400.0
2008-06-05 13:10:00,17.17,17.18,17.15,17.15,72000.0,13.9212,13.9293,13.905,13.905,72000.0
2008-06-05 13:15:00,17.16,17.17,17.14,17.16,46800.0,13.9131,13.9212,13.8969,13.9131,46800.0
2008-06-05 13:20:00,17.16,17.16,17.12,17.14,72300.0,13.9131,13.9131,13.8807,13.8969,72300.0
2008-06-05 13:25:00,17.15,17.17,17.14,17.15,87300.0,13.905,13.9212,13.8969,13.905,87300.0
2008-06-05 13:30:00,17.15,17.17,17.14,17.17,44100.0,13.905,13.9212,13.8969,13.9212,44100.0
2008-06-05 13:35:00,17.17,17.19,17.15,17.18,63000.0,13.9212,13.9374,13.905,13.9293,63000.0
2008-06-05 13:40:00,17.18,17.19,17.16,17.17,49800.0,13.9293,13.9374,13.9131,13.9212,49800.0
2008-06-05 13:45:00,17.17,17.19,17.15,17.16,58500.0,13.9212,13.9374,13.905,13.9131,58500.0
2008-06-05 13:50:00,17.16,17.17,17.16,17.16,46500.0,13.9131,13.9212,13.9131,13.9131,46500.0
2008-06-05 13:55:00,17.16,17.18,17.16,17.16,28800.0,13.9131,13.9293,13.9131,13.9131,28800.0
2008-06-05 14:00:00,17.16,17.18,17.15,17.17,57000.0,13.9131,13.9293,13.905,13.9212,57000.0
2008-06-05 14:05:00,17.17,17.18,17.16,17.17,49500.0,13.9212,13.9293,13.9131,13.9212,49500.0
2008-06-05 14:10:00,17.17,17.17,17.14,17.16,40500.0,13.9212,13.9212,13.8969,13.9131,40500.0
2008-06-05 14:15:00,17.15,17.17,17.14,17.17,32400.0,13.905,13.9212,13.8969,13.9212,32400.0
2008-06-05 14:20:00,17.17,17.17,17.11,17.16,157500.0,13.9212,13.9212,13.8726,13.9131,157500.0
2008-06-05 14:25:00,17.16,17.16,17.11,17.12,91800.0,13.9131,13.9131,13.8726,13.8807,91800.0
2008-06-05 14:30:00,17.12,17.12,17.06,17.07,73500.0,13.8807,13.8807,13.832,13.8401,73500.0
2008-06-05 14:35:00,17.07,17.09,17.06,17.08,47700.0,13.8401,13.8563,13.832,13.8482,47700.0
2008-06-05 14:40:00,17.08,17.08,17.05,17.08,58800.0,13.8482,13.8482,13.8239,13.8482,58800.0
2008-06-05 14:45:00,17.08,17.1,17.08,17.1,55800.0,13.8482,13.8644,13.8482,13.8644,55800.0
2008-06-05 14:50:00,17.1,17.12,17.09,17.11,101700.0,13.8644,13.8807,13.8563,13.8726,101700.0
2008-06-05 14:55:00,17.11,17.12,17.08,17.1,104100.0,13.8726,13.8807,13.8482,13.8644,104100.0
2008-06-05 15:00:00,17.1,17.11,17.08,17.1,124200.0,13.8644,13.8726,13.8482,13.8644,124200.0
2008-06-05 15:05:00,17.1,17.12,17.07,17.11,128100.0,13.8644,13.8807,13.8401,13.8726,128100.0
2008-06-05 15:10:00,17.11,17.16,17.09,17.12,170100.0,13.8726,13.9131,13.8563,13.8807,170100.0
2008-06-05 15:15:00,17.13,17.15,17.11,17.14,89700.0,13.8888,13.905,13.8726,13.8969,89700.0
2008-06-05 15:20:00,17.14,17.18,17.13,17.17,70500.0,13.8969,13.9293,13.8888,13.9212,70500.0
2008-06-05 15:25:00,17.17,17.17,17.13,17.15,99300.0,13.9212,13.9212,13.8888,13.905,99300.0
2008-06-05 15:30:00,17.15,17.17,17.14,17.16,118500.0,13.905,13.9212,13.8969,13.9131,118500.0
2008-06-05 15:35:00,17.16,17.17,17.15,17.16,147900.0,13.9131,13.9212,13.905,13.9131,147900.0
2008-06-05 15:40:00,17.17,17.18,17.16,17.18,103800.0,13.9212,13.9293,13.9131,13.9293,103800.0
2008-06-05 15:45:00,17.18,17.24,17.18,17.23,246300.0,13.9293,13.978,13.9293,13.9698,246300.0
2008-06-05 15:50:00,17.23,17.25,17.22,17.24,252000.0,13.9698,13.9861,13.9617,13.978,252000.0
2008-06-05 15:55:00,17.23,17.27,17.23,17.24,344400.0,13.9698,14.0023,13.9698,13.978,344400.0
2008-06-06 09:30:00,17.09,17.19,16.95,16.95,84000.0,13.8563,13.9374,13.7428,13.7428,84000.0
2008-06-06 09:35:00,16.95,17.01,16.9,17.0,69900.0,13.7428,13.7915,13.7023,13.7834,69900.0
2008-06-06 09:40:00,17.0,17.0,16.94,16.98,78900.0,13.7834,13.7834,13.7347,13.7672,78900.0
2008-06-06 09:45:00,16.97,16.98,16.91,16.94,106500.0,13.759,13.7672,13.7104,13.7347,106500.0
2008-06-06 09:50:00,16.94,17.0,16.86,16.97,150900.0,13.7347,13.7834,13.6699,13.759,150900.0
2008-06-06 09:55:00,16.96,16.99,16.9,16.92,101100.0,13.7509,13.7753,13.7023,13.7185,101100.0
2008-06-06 10:00:00,16.92,17.0,16.9,16.93,127500.0,13.7185,13.7834,13.7023,13.7266,127500.0
2008-06-06 10:05:00,16.92,16.92,16.82,16.86,156600.0,13.7185,13.7185,13.6374,13.6699,156600.0
2008-06-06 10:10:00,16.85,16.88,16.85,16.86,78000.0,13.6617,13.6861,13.6617,13.6699,78000.0
2008-06-06 10:15:00,16.86,16.91,16.83,16.91,84300.0,13.6699,13.7104,13.6455,13.7104,84300.0
2008-06-06 10:20:00,16.91,16.94,16.89,16.93,103200.0,13.7104,13.7347,13.6942,13.7266,103200.0
2008-06-06 10:25:00,16.94,16.96,16.91,16.93,107700.0,13.7347,13.7509,13.7104,13.7266,107700.0
2008-06-06 10:30:00,16.92,16.94,16.9,16.93,58200.0,13.7185,13.7347,13.7023,13.7266,58200.0
2008-06-06 10:35:00,16.94,16.94,16.9,16.91,64500.0,13.7347,13.7347,13.7023,13.7104,64500.0
2008-06-06 10:40:00,16.91,16.94,16.88,16.92,75300.0,13.7104,13.7347,13.6861,13.7185,75300.0
2008-06-06 10:45:00,16.91,16.92,16.9,16.91,41700.0,13.7104,13.7185,13.7023,13.7104,41700.0
2008-06-06 10:50:00,16.92,16.92,16.9,16.92,55500.0,13.7185,13.7185,13.7023,13.7185,55500.0
2008-06-06 10:55:00,16.92,16.94,16.9,16.91,67800.0,13.7185,13.7347,13.7023,13.7104,67800.0
2008-06-06 11:00:00,16.91,16.91,16.89,16.9,58800.0,13.7104,13.7104,13.6942,13.7023,58800.0
2008-06-06 11:05:00,16.9,16.9,16.87,16.87,119100.0,13.7023,13.7023,13.678,13.678,119100.0
2008-06-06 11:10:00,16.87,16.87,16.84,16.86,77400.0,13.678,13.678,13.6536,13.6699,77400.0
2008-06-06 11:15:00,16.86,16.88,16.85,16.88,103800.0,13.6699,13.6861,13.6617,13.6861,103800.0
2008-06-06 11:20:00,16.88,16.89,16.85,16.85,61500.0,13.6861,13.6942,13.6617,13.6617,61500.0
2008-06-06 11:25:00,16.86,16.9,16.85,16.88,92700.0,13.6699,13.7023,13.6617,13.6861,92700.0
2008-06-06 11:30:00,16.88,16.9,16.87,16.89,61500.0,13.6861,13.7023,13.678,13.6942,61500.0
2008-06-06 11:35:00,16.88,16.94,16.87,16.92,57900.0,13.6861,13.7347,13.678,13.7185,57900.0
2008-06-06 11:40:00,16.92,16.93,16.91,16.92,51000.0,13.7185,13.7266,13.7104,13.7185,51000.0
2008-06-06 11:45:00,16.92,16.98,16.91,16.97,60000.0,13.7185,13.7672,13.7104,13.759,60000.0
2008-06-06 11:50:00,16.96,16.96,16.95,16.96,23700.0,13.7509,13.7509,13.7428,13.7509,23700.0
2008-06-06 11:55:00,16.96,17.03,16.96,17.03,166800.0,13.7509,13.8077,13.7509,13.8077,166800.0
2008-06-06 12:00:00,17.03,17.07,17.0,17.0,263100.0,13.8077,13.8401,13.7834,13.7834,263100.0
2008-06-06 12:05:00,17.0,17.02,16.96,16.98,108900.0,13.7834,13.7996,13.7509,13.7672,108900.0
2008-06-06 12:10:00,16.96,16.97,16.91,16.92,134700.0,13.7509,13.759,13.7104,13.7185,134700.0
2008-06-06 12:15:00,16.92,16.94,16.91,16.93,94800.0,13.7185,13.7347,13.7104,13.7266,94800.0
2008-06-06 12:20:00,16.91,16.93,16.89,16.9,100500.0,13.7104,13.7266,13.6942,13.7023,100500.0
2008-06-06 12:25:00,16.9,16.9,16.87,16.87,73200.0,13.7023,13.7023,13.678,13.678,73200.0
2008-06-06 12:30:00,16.87,16.91,16.87,16.9,119100.0,13.678,13.7104,13.678,13.7023,119100.0
2008-06-06 12:35:00,16.89,16.92,16.89,16.91,62400.0,13.6942,13.7185,13.6942,13.7104,62400.0
2008-06-06 12:40:00,16.91,16.92,16.9,16.91,67800.0,13.7104,13.7185,13.7023,13.7104,67800.0
2008-06-06 12:45:00,16.91,16.91,16.89,16.89,78300.0,13.7104,13.7104,13.6942,13.6942,78300.0
2008-06-06 12:50:00,16.89,16.89,16.85,16.88,67800.0,13.6942,13.6942,13.6617,13.6861,67800.0
2008-06-06 12:55:00,16.88,16.88,16.85,16.86,50100.0,13.6861,13.6861,13.6617,13.6699,50100.0
2008-06-06 13:00:00,16.86,16.87,16.84,16.86,108900.0,13.6699,13.678,13.6536,13.6699,108900.0
2008-06-06 13:05:00,16.85,16.86,16.83,16.84,71100.0,13.6617,13.6699,13.6455,13.6536,71100.0
2008-06-06 13:10:00,16.84,16.86,16.83,16.84,74100.0,13.6536,13.6699,13.6455,13.6536,74100.0
2008-06-06 13:15:00,16.84,16.84,16.78,16.78,62400.0,13.6536,13.6536,13.605,13.605,62400.0
2008-06-06 13:20:00,16.78,16.81,16.77,16.81,91200.0,13.605,13.6293,13.5969,13.6293,91200.0
2008-06-06 13:25:00,16.8,16.82,16.78,16.78,46800.0,13.6212,13.6374,13.605,13.605,46800.0
2008-06-06 13:30:00,16.78,16.79,16.77,16.78,59100.0,13.605,13.6131,13.5969,13.605,59100.0
2008-06-06 13:35:00,16.78,16.83,16.77,16.8,54600.0,13.605,13.6455,13.5969,13.6212,54600.0
2008-06-06 13:40:00,16.8,16.83,16.79,16.83,50400.0,13.6212,13.6455,13.6131,13.6455,50400.0
2008-06-06 13:45:00,16.83,16.85,16.82,16.83,67200.0,13.6455,13.6617,13.6374,13.6455,67200.0
2008-06-06 13:50:00,16.83,16.84,16.8,16.82,74400.0,13.6455,13.6536,13.6212,13.6374,74400.0
2008-06-06 13:55:00,16.82,16.83,16.79,16.79,79500.0,13.6374,13.6455,13.6131,13.6131,79500.0
2008-06-06 14:00:00,16.8,16.81,16.76,16.76,116100.0,13.6212,13.6293,13.5888,13.5888,116100.0
2008-06-06 14:05:00,16.76,16.78,16.72,16.73,69600.0,13.5888,13.605,13.5563,13.5645,69600.0
2008-06-06 14:10:00,16.72,16.73,16.71,16.72,124800.0,13.5563,13.5645,13.5482,13.5563,124800.0
2008-06-06 14:15:00,16.72,16.73,16.7,16.71,136200.0,13.5563,13.5645,13.5401,13.5482,136200.0
2008-06-06 14:20:00,16.72,16.74,16.7,16.71,97500.0,13.5563,13.5726,13.5401,13.5482,97500.0
2008-06-06 14:25:00,16.71,16.74,16.71,16.73,122100.0,13.5482,13.5726,13.5482,13.5645,122100.0
2008-06-06 14:30:00,16.72,16.75,16.7,16.7,104400.0,13.5563,13.5807,13.5401,13.5401,104400.0
2008-06-06 14:35:00,16.7,16.71,16.69,16.7,96900.0,13.5401,13.5482,13.532,13.5401,96900.0
2008-06-06 14:40:00,16.71,16.74,16.7,16.73,63600.0,13.5482,13.5726,13.5401,13.5645,63600.0
2008-06-06 14:45:00,16.73,16.73,16.7,16.7,60600.0,13.5645,13.5645,13.5401,13.5401,60600.0
2008-06-06 14:50:00,16.7,16.72,16.69,16.7,62400.0,13.5401,13.5563,13.532,13.5401,62400.0
2008-06-06 14:55:00,16.7,16.72,16.69,16.69,59400.0,13.5401,13.5563,13.532,13.532,59400.0
2008-06-06 15:00:00,16.7,16.73,16.7,16.73,62100.0,13.5401,13.5645,13.5401,13.5645,62100.0
2008-06-06 15:05:00,16.73,16.75,16.7,16.74,73800.0,13.5645,13.5807,13.5401,13.5726,73800.0
2008-06-06 15:10:00,16.74,16.79,16.74,16.76,80100.0,13.5726,13.6131,13.5726,13.5888,80100.0
2008-06-06 15:15:00,16.76,16.76,16.7,16.73,68700.0,13.5888,13.5888,13.5401,13.5645,68700.0
2008-06-06 15:20:00,16.73,16.74,16.68,16.68,85500.0,13.5645,13.5726,13.5239,13.5239,85500.0
2008-06-06 15:25:00,16.69,16.7,16.64,16.68,174000.0,13.532,13.5401,13.4915,13.5239,174000.0
2008-06-06 15:30:00,16.69,16.69,16.66,16.68,171300.0,13.532,13.532,13.5077,13.5239,171300.0
2008-06-06 15:35:00,16.68,16.73,16.68,16.72,217200.0,13.5239,13.5645,13.5239,13.5563,217200.0
2008-06-06 15:40:00,16.72,16.74,16.7,16.7,195600.0,13.5563,13.5726,13.5401,13.5401,195600.0
2008-06-06 15:45:00,16.71,16.72,16.68,16.7,154500.0,13.5482,13.5563,13.5239,13.5401,154500.0
2008-06-06 15:50:00,16.69,16.76,16.69,16.74,234600.0,13.532,13.5888,13.532,13.5726,234600.0
2008-06-06 15:55:00,16.74,16.74,16.71,16.71,188400.0,13.5726,13.5726,13.5482,13.5482,188400.0
2008-06-09 09:30:00,16.71,16.72,16.58,16.7,159000.0,13.5482,13.5563,13.4428,13.5401,159000.0
2008-06-09 09:35:00,16.7,16.88,16.67,16.67,463500.0,13.5401,13.6861,13.5158,13.5158,463500.0
2008-06-09 09:40:00,16.68,16.73,16.66,16.71,137100.0,13.5239,13.5645,13.5077,13.5482,137100.0
2008-06-09 09:45:00,16.7,16.71,16.66,16.67,64500.0,13.5401,13.5482,13.5077,13.5158,64500.0
2008-06-09 09:50:00,16.67,16.74,16.67,16.73,70200.0,13.5158,13.5726,13.5158,13.5645,70200.0
2008-06-09 09:55:00,16.71,16.78,16.71,16.78,51900.0,13.5482,13.605,13.5482,13.605,51900.0
2008-06-09 10:00:00,16.78,16.87,16.78,16.85,104100.0,13.605,13.678,13.605,13.6617,104100.0
2008-06-09 10:05:00,16.85,16.88,16.81,16.81,84900.0,13.6617,13.6861,13.6293,13.6293,84900.0
2008-06-09 10:10:00,16.81,16.87,16.8,16.85,60300.0,13.6293,13.678,13.6212,13.6617,60300.0
2008-06-09 10:15:00,16.85,16.88,16.84,16.87,42900.0,13.6617,13.6861,13.6536,13.678,42900.0
2008-06-09 10:20:00,16.86,16.93,16.86,16.88,51300.0,13.6699,13.7266,13.6699,13.6861,51300.0
2008-06-09 10:25:00,16.89,16.91,16.87,16.88,36000.0,13.6942,13.7104,13.678,13.6861,36000.0
2008-06-09 10:30:00,16.88,16.89,16.86,16.87,53400.0,13.6861,13.6942,13.6699,13.678,53400.0
2008-06-09 10:35:00,16.86,16.9,16.85,16.87,47100.0,13.6699,13.7023,13.6617,13.678,47100.0
2008-06-09 10:40:00,16.87,16.87,16.82,16.82,54600.0,13.678,13.678,13.6374,13.6374,54600.0
2008-06-09 10:45:00,16.82,16.82,16.79,16.81,63900.0,13.6374,13.6374,13.6131,13.6293,63900.0
2008-06-09 10:50:00,16.81,16.82,16.8,16.81,68700.0,13.6293,13.6374,13.6212,13.6293,68700.0
2008-06-09 10:55:00,16.8,16.81,16.76,16.76,67200.0,13.6212,13.6293,13.5888,13.5888,67200.0
2008-06-09 11:00:00,16.76,16.83,16.76,16.82,61200.0,13.5888,13.6455,13.5888,13.6374,61200.0
2008-06-09 11:05:00,16.82,16.82,16.8,16.8,88200.0,13.6374,13.6374,13.6212,13.6212,88200.0
2008-06-09 11:10:00,16.81,16.84,16.8,16.84,52800.0,13.6293,13.6536,13.6212,13.6536,52800.0
2008-06-09 11:15:00,16.83,16.85,16.82,16.84,59400.0,13.6455,13.6617,13.6374,13.6536,59400.0
2008-06-09 11:20:00,16.83,16.87,16.83,16.86,30600.0,13.6455,13.678,13.6455,13.6699,30600.0
2008-06-09 11:25:00,16.86,16.86,16.83,16.84,29700.0,13.6699,13.6699,13.6455,13.6536,29700.0
2008-06-09 11:30:00,16.84,16.84,16.81,16.81,36000.0,13.6536,13.6536,13.6293,13.6293,36000.0
2008-06-09 11:35:00,16.81,16.85,16.81,16.83,60600.0,13.6293,13.6617,13.6293,13.6455,60600.0
2008-06-09 11:40:00,16.83,16.84,16.79,16.79,25800.0,13.6455,13.6536,13.6131,13.6131,25800.0
2008-06-09 11:45:00,16.79,16.81,16.76,16.81,62100.0,13.6131,13.6293,13.5888,13.6293,62100.0
2008-06-09 11:50:00,16.81,16.81,16.79,16.8,40800.0,13.6293,13.6293,13.6131,13.6212,40800.0
2008-06-09 11:55:00,16.79,16.8,16.75,16.75,34200.0,13.6131,13.6212,13.5807,13.5807,34200.0
2008-06-09 12:00:00,16.75,16.76,16.71,16.73,131400.0,13.5807,13.5888,13.5482,13.5645,131400.0
2008-06-09 12:05:00,16.72,16.74,16.72,16.73,87600.0,13.5563,13.5726,13.5563,13.5645,87600.0
2008-06-09 12:10:00,16.73,16.74,16.72,16.73,33900.0,13.5645,13.5726,13.5563,13.5645,33900.0
2008-06-09 12:15:00,16.73,16.75,16.73,16.75,429000.0,13.5645,13.5807,13.5645,13.5807,429000.0
2008-06-09 12:20:00,16.75,16.76,16.75,16.75,57300.0,13.5807,13.5888,13.5807,13.5807,57300.0
2008-06-09 12:25:00,16.75,16.76,16.75,16.76,71100.0,13.5807,13.5888,13.5807,13.5888,71100.0
2008-06-09 12:30:00,16.76,16.76,16.75,16.75,144900.0,13.5888,13.5888,13.5807,13.5807,144900.0
2008-06-09 12:35:00,16.75,16.76,16.75,16.76,96000.0,13.5807,13.5888,13.5807,13.5888,96000.0
2008-06-09 12:40:00,16.76,16.77,16.75,16.76,167400.0,13.5888,13.5969,13.5807,13.5888,167400.0
2008-06-09 12:45:00,16.76,16.77,16.75,16.76,59100.0,13.5888,13.5969,13.5807,13.5888,59100.0
2008-06-09 12:50:00,16.76,16.78,16.75,16.76,44700.0,13.5888,13.605,13.5807,13.5888,44700.0
2008-06-09 12:55:00,16.76,16.78,16.76,16.78,30000.0,13.5888,13.605,13.5888,13.605,30000.0
2008-06-09 13:00:00,16.78,16.78,16.77,16.78,63900.0,13.605,13.605,13.5969,13.605,63900.0
2008-06-09 13:05:00,16.78,16.78,16.75,16.75,40200.0,13.605,13.605,13.5807,13.5807,40200.0
2008-06-09 13:10:00,16.75,16.77,16.74,16.77,39300.0,13.5807,13.5969,13.5726,13.5969,39300.0
2008-06-09 13:15:00,16.77,16.77,16.7,16.7,53700.0,13.5969,13.5969,13.5401,13.5401,53700.0
2008-06-09 13:20:00,16.7,16.73,16.69,16.72,83100.0,13.5401,13.5645,13.532,13.5563,83100.0
2008-06-09 13:25:00,16.73,16.73,16.71,16.73,24900.0,13.5645,13.5645,13.5482,13.5645,24900.0
2008-06-09 13:30:00,16.73,16.73,16.71,16.71,51600.0,13.5645,13.5645,13.5482,13.5482,51600.0
2008-06-09 13:35:00,16.71,16.72,16.69,16.71,36000.0,13.5482,13.5563,13.532,13.5482,36000.0
2008-06-09 13:40:00,16.71,16.73,16.67,16.72,69000.0,13.5482,13.5645,13.5158,13.5563,69000.0
2008-06-09 13:45:00,16.72,16.73,16.67,16.67,52200.0,13.5563,13.5645,13.5158,13.5158,52200.0
2008-06-09 13:50:00,16.67,16.69,16.66,16.68,89400.0,13.5158,13.532,13.5077,13.5239,89400.0
2008-06-09 13:55:00,16.67,16.69,16.67,16.67,34200.0,13.5158,13.532,13.5158,13.5158,34200.0
2008-06-09 14:00:00,16.68,16.68,16.66,16.67,60900.0,13.5239,13.5239,13.5077,13.5158,60900.0
2008-06-09 14:05:00,16.67,16.7,16.67,16.67,78900.0,13.5158,13.5401,13.5158,13.5158,78900.0
2008-06-09 14:10:00,16.67,16.68,16.65,16.67,93600.0,13.5158,13.5239,13.4996,13.5158,93600.0
2008-06-09 14:15:00,16.67,16.67,16.63,16.67,104100.0,13.5158,13.5158,13.4834,13.5158,104100.0
2008-06-09 14:20:00,16.66,16.67,16.64,16.66,58200.0,13.5077,13.5158,13.4915,13.5077,58200.0
2008-06-09 14:25:00,16.66,16.7,16.64,16.68,42900.0,13.5077,13.5401,13.4915,13.5239,42900.0
2008-06-09 14:30:00,16.68,16.69,16.67,16.67,75300.0,13.5239,13.532,13.5158,13.5158,75300.0
2008-06-09 14:35:00,16.67,16.7,16.66,16.68,67500.0,13.5158,13.5401,13.5077,13.5239,67500.0
2008-06-09 14:40:00,16.67,16.68,16.65,16.66,54000.0,13.5158,13.5239,13.4996,13.5077,54000.0
2008-06-09 14:45:00,16.66,16.67,16.64,16.67,70500.0,13.5077,13.5158,13.4915,13.5158,70500.0
2008-06-09 14:50:00,16.66,16.68,16.64,16.65,86100.0,13.5077,13.5239,13.4915,13.4996,86100.0
2008-06-09 14:55:00,16.65,16.67,16.64,16.64,97800.0,13.4996,13.5158,13.4915,13.4915,97800.0
2008-06-09 15:00:00,16.64,16.66,16.63,16.63,112200.0,13.4915,13.5077,13.4834,13.4834,112200.0
2008-06-09 15:05:00,16.63,16.65,16.63,16.65,103500.0,13.4834,13.4996,13.4834,13.4996,103500.0
2008-06-09 15:10:00,16.64,16.69,16.64,16.67,72300.0,13.4915,13.532,13.4915,13.5158,72300.0
2008-06-09 15:15:00,16.67,16.69,16.64,16.68,63600.0,13.5158,13.532,13.4915,13.5239,63600.0
2008-06-09 15:20:00,16.68,16.71,16.65,16.66,89100.0,13.5239,13.5482,13.4996,13.5077,89100.0
2008-06-09 15:25:00,16.66,16.67,16.64,16.65,109800.0,13.5077,13.5158,13.4915,13.4996,109800.0
2008-06-09 15:30:00,16.65,16.67,16.65,16.67,173700.0,13.4996,13.5158,13.4996,13.5158,173700.0
2008-06-09 15:35:00,16.67,16.67,16.66,16.67,142800.0,13.5158,13.5158,13.5077,13.5158,142800.0
2008-06-09 15:40:00,16.67,16.72,16.66,16.71,150300.0,13.5158,13.5563,13.5077,13.5482,150300.0
2008-06-09 15:45:00,16.71,16.73,16.7,16.72,157500.0,13.5482,13.5645,13.5401,13.5563,157500.0
2008-06-09 15:50:00,16.72,16.72,16.67,16.68,112200.0,13.5563,13.5563,13.5158,13.5239,112200.0
2008-06-09 15:55:00,16.68,16.72,16.67,16.7,150300.0,13.5239,13.5563,13.5158,13.5401,150300.0
2008-06-10 09:30:00,16.57,16.83,16.57,16.66,154200.0,13.4347,13.6455,13.4347,13.5077,154200.0
2008-06-10 09:35:00,16.66,16.71,16.65,16.67,111900.0,13.5077,13.5482,13.4996,13.5158,111900.0
2008-06-10 09:40:00,16.67,16.73,16.65,16.68,52800.0,13.5158,13.5645,13.4996,13.5239,52800.0
2008-06-10 09:45:00,16.67,16.76,16.67,16.76,54900.0,13.5158,13.5888,13.5158,13.5888,54900.0
2008-06-10 09:50:00,16.74,16.78,16.73,16.77,133800.0,13.5726,13.605,13.5645,13.5969,133800.0
2008-06-10 09:55:00,16.76,16.78,16.71,16.74,49200.0,13.5888,13.605,13.5482,13.5726,49200.0
2008-06-10 10:00:00,16.72,16.73,16.65,16.67,53400.0,13.5563,13.5645,13.4996,13.5158,53400.0
2008-06-10 10:05:00,16.67,16.7,16.67,16.69,47700.0,13.5158,13.5401,13.5158,13.532,47700.0
2008-06-10 10:10:00,16.68,16.75,16.68,16.74,138000.0,13.5239,13.5807,13.5239,13.5726,138000.0
2008-06-10 10:15:00,16.75,16.81,16.75,16.8,73200.0,13.5807,13.6293,13.5807,13.6212,73200.0
2008-06-10 10:20:00,16.8,16.84,16.8,16.83,56400.0,13.6212,13.6536,13.6212,13.6455,56400.0
2008-06-10 10:25:00,16.83,16.85,16.83,16.84,68100.0,13.6455,13.6617,13.6455,13.6536,68100.0
2008-06-10 10:30:00,16.83,16.86,16.81,16.81,53400.0,13.6455,13.6699,13.6293,13.6293,53400.0
2008-06-10 10:35:00,16.8,16.8,16.75,16.78,22200.0,13.6212,13.6212,13.5807,13.605,22200.0
2008-06-10 10:40:00,16.77,16.78,16.73,16.77,33300.0,13.5969,13.605,13.5645,13.5969,33300.0
2008-06-10 10:45:00,16.77,16.81,16.77,16.81,20700.0,13.5969,13.6293,13.5969,13.6293,20700.0
2008-06-10 10:50:00,16.8,16.81,16.72,16.73,35100.0,13.6212,13.6293,13.5563,13.5645,35100.0
2008-06-10 10:55:00,16.73,16.81,16.71,16.8,70800.0,13.5645,13.6293,13.5482,13.6212,70800.0
2008-06-10 11:00:00,16.79,16.82,16.75,16.77,75900.0,13.6131,13.6374,13.5807,13.5969,75900.0
2008-06-10 11:05:00,16.76,16.76,16.71,16.74,78300.0,13.5888,13.5888,13.5482,13.5726,78300.0
2008-06-10 11:10:00,16.75,16.76,16.72,16.74,47400.0,13.5807,13.5888,13.5563,13.5726,47400.0
2008-06-10 11:15:00,16.73,16.75,16.73,16.75,43200.0,13.5645,13.5807,13.5645,13.5807,43200.0
2008-06-10 11:20:00,16.75,16.76,16.74,16.76,37200.0,13.5807,13.5888,13.5726,13.5888,37200.0
2008-06-10 11:25:00,16.75,16.77,16.75,16.77,32700.0,13.5807,13.5969,13.5807,13.5969,32700.0
2008-06-10 11:30:00,16.76,16.77,16.72,16.74,51000.0,13.5888,13.5969,13.5563,13.5726,51000.0
2008-06-10 11:35:00,16.74,16.74,16.73,16.73,52200.0,13.5726,13.5726,13.5645,13.5645,52200.0
2008-06-10 11:40:00,16.72,16.78,16.72,16.77,35400.0,13.5563,13.605,13.5563,13.5969,35400.0
2008-06-10 11:45:00,16.77,16.85,16.77,16.82,70500.0,13.5969,13.6617,13.5969,13.6374,70500.0
2008-06-10 11:50:00,16.82,16.84,16.8,16.82,80100.0,13.6374,13.6536,13.6212,13.6374,80100.0
2008-06-10 11:55:00,16.82,16.85,16.8,16.84,83700.0,13.6374,13.6617,13.6212,13.6536,83700.0
2008-06-10 12:00:00,16.84,16.85,16.81,16.84,51300.0,13.6536,13.6617,13.6293,13.6536,51300.0
2008-06-10 12:05:00,16.84,16.86,16.83,16.84,56400.0,13.6536,13.6699,13.6455,13.6536,56400.0
2008-06-10 12:10:00,16.84,16.92,16.84,16.91,98100.0,13.6536,13.7185,13.6536,13.7104,98100.0
2008-06-10 12:15:00,16.9,16.98,16.9,16.95,81600.0,13.7023,13.7672,13.7023,13.7428,81600.0
2008-06-10 12:20:00,16.94,16.97,16.94,16.95,107400.0,13.7347,13.759,13.7347,13.7428,107400.0
2008-06-10 12:25:00,16.95,16.99,16.95,16.98,69300.0,13.7428,13.7753,13.7428,13.7672,69300.0
2008-06-10 12:30:00,16.98,16.99,16.97,16.98,82800.0,13.7672,13.7753,13.759,13.7672,82800.0
2008-06-10 12:35:00,16.98,17.03,16.98,17.01,118200.0,13.7672,13.8077,13.7672,13.7915,118200.0
2008-06-10 12:40:00,17.01,17.02,16.99,16.99,52800.0,13.7915,13.7996,13.7753,13.7753,52800.0
2008-06-10 12:45:00,17.0,17.02,16.99,17.01,29100.0,13.7834,13.7996,13.7753,13.7915,29100.0
2008-06-10 12:50:00,17.01,17.09,17.01,17.08,145500.0,13.7915,13.8563,13.7915,13.8482,145500.0
2008-06-10 12:55:00,17.08,17.09,17.04,17.04,52500.0,13.8482,13.8563,13.8158,13.8158,52500.0
2008-06-10 13:00:00,17.04,17.04,16.99,17.0,54300.0,13.8158,13.8158,13.7753,13.7834,54300.0
2008-06-10 13:05:00,17.0,17.01,17.0,17.0,36600.0,13.7834,13.7915,13.7834,13.7834,36600.0
2008-06-10 13:10:00,17.01,17.09,17.0,17.09,74400.0,13.7915,13.8563,13.7834,13.8563,74400.0
2008-06-10 13:15:00,17.09,17.09,17.07,17.08,51600.0,13.8563,13.8563,13.8401,13.8482,51600.0
2008-06-10 13:20:00,17.09,17.09,17.05,17.06,25500.0,13.8563,13.8563,13.8239,13.832,25500.0
2008-06-10 13:25:00,17.05,17.07,17.03,17.04,33000.0,13.8239,13.8401,13.8077,13.8158,33000.0
2008-06-10 13:30:00,17.04,17.04,16.97,16.97,37200.0,13.8158,13.8158,13.759,13.759,37200.0
2008-06-10 13:35:00,16.97,16.98,16.94,16.94,38100.0,13.759,13.7672,13.7347,13.7347,38100.0
2008-06-10 13:40:00,16.94,16.97,16.94,16.95,47700.0,13.7347,13.759,13.7347,13.7428,47700.0
2008-06-10 13:45:00,16.95,16.96,16.95,16.96,33600.0,13.7428,13.7509,13.7428,13.7509,33600.0
2008-06-10 13:50:00,16.95,16.98,16.94,16.95,39300.0,13.7428,13.7672,13.7347,13.7428,39300.0
2008-06-10 13:55:00,16.95,16.97,16.94,16.96,70800.0,13.7428,13.759,13.7347,13.7509,70800.0
2008-06-10 14:00:00,16.96,16.97,16.91,16.91,48600.0,13.7509,13.759,13.7104,13.7104,48600.0
2008-06-10 14:05:00,16.92,16.95,16.9,16.9,96000.0,13.7185,13.7428,13.7023,13.7023,96000.0
2008-06-10 14:10:00,16.9,16.91,16.88,16.88,72900.0,13.7023,13.7104,13.6861,13.6861,72900.0
2008-06-10 14:15:00,16.88,16.9,16.88,16.88,57900.0,13.6861,13.7023,13.6861,13.6861,57900.0
2008-06-10 14:20:00,16.88,16.92,16.88,16.9,69300.0,13.6861,13.7185,13.6861,13.7023,69300.0
2008-06-10 14:25:00,16.9,16.93,16.87,16.93,68700.0,13.7023,13.7266,13.678,13.7266,68700.0
2008-06-10 14:30:00,16.93,16.93,16.87,16.88,25500.0,13.7266,13.7266,13.678,13.6861,25500.0
2008-06-10 14:35:00,16.88,16.89,16.86,16.87,31200.0,13.6861,13.6942,13.6699,13.678,31200.0
2008-06-10 14:40:00,16.87,16.9,16.87,16.9,69900.0,13.678,13.7023,13.678,13.7023,69900.0
2008-06-10 14:45:00,16.9,16.94,16.9,16.94,113400.0,13.7023,13.7347,13.7023,13.7347,113400.0
2008-06-10 14:50:00,16.94,16.94,16.89,16.92,60900.0,13.7347,13.7347,13.6942,13.7185,60900.0
2008-06-10 14:55:00,16.92,16.95,16.9,16.94,47400.0,13.7185,13.7428,13.7023,13.7347,47400.0
2008-06-10 15:00:00,16.95,16.95,16.92,16.93,69600.0,13.7428,13.7428,13.7185,13.7266,69600.0
2008-06-10 15:05:00,16.93,16.93,16.91,16.93,61800.0,13.7266,13.7266,13.7104,13.7266,61800.0
2008-06-10 15:10:00,16.93,16.95,16.93,16.94,73800.0,13.7266,13.7428,13.7266,13.7347,73800.0
2008-06-10 15:15:00,16.94,16.94,16.89,16.9,67500.0,13.7347,13.7347,13.6942,13.7023,67500.0
2008-06-10 15:20:00,16.9,16.96,16.9,16.95,71400.0,13.7023,13.7509,13.7023,13.7428,71400.0
2008-06-10 15:25:00,16.95,16.95,16.93,16.93,55500.0,13.7428,13.7428,13.7266,13.7266,55500.0
2008-06-10 15:30:00,16.93,16.96,16.91,16.91,86700.0,13.7266,13.7509,13.7104,13.7104,86700.0
2008-06-10 15:35:00,16.91,16.94,16.9,16.93,84600.0,13.7104,13.7347,13.7023,13.7266,84600.0
2008-06-10 15:40:00,16.93,16.95,16.89,16.93,132900.0,13.7266,13.7428,13.6942,13.7266,132900.0
2008-06-10 15:45:00,16.93,16.95,16.91,16.92,84000.0,13.7266,13.7428,13.7104,13.7185,84000.0
2008-06-10 15:50:00,16.92,16.94,16.9,16.91,84900.0,13.7185,13.7347,13.7023,13.7104,84900.0
2008-06-10 15:55:00,16.92,16.92,16.89,16.9,72300.0,13.7185,13.7185,13.6942,13.7023,72300.0
2008-06-11 09:30:00,16.9,16.9,16.81,16.81,66600.0,13.7023,13.7023,13.6293,13.6293,66600.0
2008-06-11 09:35:00,16.8,16.81,16.77,16.79,81600.0,13.6212,13.6293,13.5969,13.6131,81600.0
2008-06-11 09:40:00,16.79,16.79,16.7,16.75,75000.0,13.6131,13.6131,13.5401,13.5807,75000.0
2008-06-11 09:45:00,16.75,16.75,16.7,16.7,48900.0,13.5807,13.5807,13.5401,13.5401,48900.0
2008-06-11 09:50:00,16.7,16.71,16.69,16.69,66600.0,13.5401,13.5482,13.532,13.532,66600.0
2008-06-11 09:55:00,16.7,16.71,16.67,16.68,82800.0,13.5401,13.5482,13.5158,13.5239,82800.0
2008-06-11 10:00:00,16.68,16.72,16.65,16.67,98400.0,13.5239,13.5563,13.4996,13.5158,98400.0
2008-06-11 10:05:00,16.67,16.67,16.63,16.66,162900.0,13.5158,13.5158,13.4834,13.5077,162900.0
2008-06-11 10:10:00,16.67,16.67,16.59,16.6,75600.0,13.5158,13.5158,13.4509,13.4591,75600.0
2008-06-11 10:15:00,16.6,16.6,16.57,16.57,96900.0,13.4591,13.4591,13.4347,13.4347,96900.0
2008-06-11 10:20:00,16.57,16.59,16.47,16.48,188700.0,13.4347,13.4509,13.3537,13.3618,188700.0
2008-06-11 10:25:00,16.49,16.49,16.33,16.35,359400.0,13.3699,13.3699,13.2401,13.2564,359400.0
2008-06-11 10:30:00,16.37,16.49,16.34,16.47,127500.0,13.2726,13.3699,13.2482,13.3537,127500.0
2008-06-11 10:35:00,16.48,16.53,16.47,16.5,199200.0,13.3618,13.4023,13.3537,13.378,199200.0
2008-06-11 10:40:00,16.5,16.52,16.41,16.42,147900.0,13.378,13.3942,13.305,13.3131,147900.0
2008-06-11 10:45:00,16.43,16.49,16.41,16.49,123900.0,13.3212,13.3699,13.305,13.3699,123900.0
2008-06-11 10:50:00,16.49,16.53,16.47,16.49,36300.0,13.3699,13.4023,13.3537,13.3699,36300.0
2008-06-11 10:55:00,16.49,16.6,16.49,16.57,56400.0,13.3699,13.4591,13.3699,13.4347,56400.0
2008-06-11 11:00:00,16.57,16.58,16.56,16.57,74100.0,13.4347,13.4428,13.4266,13.4347,74100.0
2008-06-11 11:05:00,16.57,16.58,16.55,16.57,60600.0,13.4347,13.4428,13.4185,13.4347,60600.0
2008-06-11 11:10:00,16.57,16.61,16.56,16.57,53700.0,13.4347,13.4672,13.4266,13.4347,53700.0
2008-06-11 11:15:00,16.56,16.63,16.54,16.56,63900.0,13.4266,13.4834,13.4104,13.4266,63900.0
2008-06-11 11:20:00,16.57,16.58,16.52,16.54,33900.0,13.4347,13.4428,13.3942,13.4104,33900.0
2008-06-11 11:25:00,16.53,16.54,16.46,16.48,39900.0,13.4023,13.4104,13.3455,13.3618,39900.0
2008-06-11 11:30:00,16.48,16.5,16.45,16.47,103500.0,13.3618,13.378,13.3374,13.3537,103500.0
2008-06-11 11:35:00,16.47,16.49,16.44,16.46,44100.0,13.3537,13.3699,13.3293,13.3455,44100.0
2008-06-11 11:40:00,16.47,16.49,16.45,16.45,45300.0,13.3537,13.3699,13.3374,13.3374,45300.0
2008-06-11 11:45:00,16.46,16.46,16.41,16.45,87300.0,13.3455,13.3455,13.305,13.3374,87300.0
2008-06-11 11:50:00,16.44,16.48,16.43,16.48,48600.0,13.3293,13.3618,13.3212,13.3618,48600.0
2008-06-11 11:55:00,16.46,16.48,16.46,16.48,54300.0,13.3455,13.3618,13.3455,13.3618,54300.0
2008-06-11 12:00:00,16.48,16.48,16.45,16.48,46200.0,13.3618,13.3618,13.3374,13.3618,46200.0
2008-06-11 12:05:00,16.48,16.49,16.45,16.47,60000.0,13.3618,13.3699,13.3374,13.3537,60000.0
2008-06-11 12:10:00,16.47,16.47,16.43,16.44,62100.0,13.3537,13.3537,13.3212,13.3293,62100.0
2008-06-11 12:15:00,16.43,16.46,16.41,16.42,72000.0,13.3212,13.3455,13.305,13.3131,72000.0
2008-06-11 12:20:00,16.42,16.44,16.41,16.42,38400.0,13.3131,13.3293,13.305,13.3131,38400.0
2008-06-11 12:25:00,16.43,16.43,16.41,16.42,61500.0,13.3212,13.3212,13.305,13.3131,61500.0
2008-06-11 12:30:00,16.42,16.44,16.42,16.42,36300.0,13.3131,13.3293,13.3131,13.3131,36300.0
2008-06-11 12:35:00,16.43,16.44,16.41,16.42,48900.0,13.3212,13.3293,13.305,13.3131,48900.0
2008-06-11 12:40:00,16.42,16.44,16.41,16.42,61200.0,13.3131,13.3293,13.305,13.3131,61200.0
2008-06-11 12:45:00,16.42,16.44,16.42,16.42,22800.0,13.3131,13.3293,13.3131,13.3131,22800.0
2008-06-11 12:50:00,16.43,16.43,16.42,16.42,15300.0,13.3212,13.3212,13.3131,13.3131,15300.0
2008-06-11 12:55:00,16.42,16.43,16.42,16.42,18300.0,13.3131,13.3212,13.3131,13.3131,18300.0
2008-06-11 13:00:00,16.42,16.48,16.41,16.47,58500.0,13.3131,13.3618,13.305,13.3537,58500.0
2008-06-11 13:05:00,16.46,16.46,16.42,16.42,30300.0,13.3455,13.3455,13.3131,13.3131,30300.0
2008-06-11 13:10:00,16.43,16.43,16.41,16.42,37200.0,13.3212,13.3212,13.305,13.3131,37200.0
2008-06-11 13:15:00,16.42,16.42,16.41,16.42,87900.0,13.3131,13.3131,13.305,13.3131,87900.0
2008-06-11 13:20:00,16.42,16.42,16.41,16.42,46500.0,13.3131,13.3131,13.305,13.3131,46500.0
2008-06-11 13:25:00,16.42,16.43,16.42,16.42,20100.0,13.3131,13.3212,13.3131,13.3131,20100.0
2008-06-11 13:30:00,16.42,16.42,16.4,16.4,64200.0,13.3131,13.3131,13.2969,13.2969,64200.0
2008-06-11 13:35:00,16.4,16.42,16.38,16.38,49500.0,13.2969,13.3131,13.2807,13.2807,49500.0
2008-06-11 13:40:00,16.37,16.37,16.36,16.36,62100.0,13.2726,13.2726,13.2645,13.2645,62100.0
2008-06-11 13:45:00,16.36,16.36,16.33,16.35,89100.0,13.2645,13.2645,13.2401,13.2564,89100.0
2008-06-11 13:50:00,16.35,16.35,16.32,16.33,93900.0,13.2564,13.2564,13.232,13.2401,93900.0
2008-06-11 13:55:00,16.33,16.35,16.32,16.34,96900.0,13.2401,13.2564,13.232,13.2482,96900.0
2008-06-11 14:00:00,16.34,16.36,16.31,16.33,111900.0,13.2482,13.2645,13.2239,13.2401,111900.0
2008-06-11 14:05:00,16.33,16.33,16.31,16.32,65100.0,13.2401,13.2401,13.2239,13.232,65100.0
2008-06-11 14:10:00,16.32,16.32,16.3,16.3,116400.0,13.232,13.232,13.2158,13.2158,116400.0
2008-06-11 14:15:00,16.3,16.32,16.3,16.31,86400.0,13.2158,13.232,13.2158,13.2239,86400.0
2008-06-11 14:20:00,16.31,16.34,16.3,16.33,101400.0,13.2239,13.2482,13.2158,13.2401,101400.0
2008-06-11 14:25:00,16.33,16.34,16.3,16.3,67200.0,13.2401,13.2482,13.2158,13.2158,67200.0
2008-06-11 14:30:00,16.3,16.31,16.28,16.3,110700.0,13.2158,13.2239,13.1996,13.2158,110700.0
2008-06-11 14:35:00,16.3,16.31,16.28,16.3,102000.0,13.2158,13.2239,13.1996,13.2158,102000.0
2008-06-11 14:40:00,16.3,16.31,16.29,16.3,87000.0,13.2158,13.2239,13.2077,13.2158,87000.0
2008-06-11 14:45:00,16.3,16.31,16.29,16.3,193500.0,13.2158,13.2239,13.2077,13.2158,193500.0
2008-06-11 14:50:00,16.3,16.31,16.29,16.31,41700.0,13.2158,13.2239,13.2077,13.2239,41700.0
2008-06-11 14:55:00,16.31,16.32,16.25,16.25,75300.0,13.2239,13.232,13.1753,13.1753,75300.0
2008-06-11 15:00:00,16.25,16.28,16.23,16.25,185400.0,13.1753,13.1996,13.1591,13.1753,185400.0
2008-06-11 15:05:00,16.25,16.25,16.22,16.22,98100.0,13.1753,13.1753,13.151,13.151,98100.0
2008-06-11 15:10:00,16.23,16.23,16.16,16.17,206700.0,13.1591,13.1591,13.1023,13.1104,206700.0
2008-06-11 15:15:00,16.17,16.19,16.13,16.14,169500.0,13.1104,13.1266,13.078,13.0861,169500.0
2008-06-11 15:20:00,16.13,16.14,16.02,16.03,342300.0,13.078,13.0861,12.9888,12.9969,342300.0
2008-06-11 15:25:00,16.03,16.06,15.98,16.04,335400.0,12.9969,13.0212,12.9564,13.005,335400.0
2008-06-11 15:30:00,16.04,16.11,16.0,16.1,397500.0,13.005,13.0618,12.9726,13.0537,397500.0
2008-06-11 15:35:00,16.1,16.13,16.07,16.09,249900.0,13.0537,13.078,13.0293,13.0456,249900.0
2008-06-11 15:40:00,16.09,16.11,16.06,16.1,311700.0,13.0456,13.0618,13.0212,13.0537,311700.0
2008-06-11 15:45:00,16.1,16.11,16.09,16.09,275400.0,13.0537,13.0618,13.0456,13.0456,275400.0
2008-06-11 15:50:00,16.09,16.13,16.08,16.12,317400.0,13.0456,13.078,13.0374,13.0699,317400.0
2008-06-11 15:55:00,16.12,16.13,16.05,16.07,396900.0,13.0699,13.078,13.0131,13.0293,396900.0
2008-06-12 09:30:00,16.13,16.39,16.13,16.35,84300.0,13.078,13.2888,13.078,13.2564,84300.0
2008-06-12 09:35:00,16.33,16.37,16.3,16.36,64500.0,13.2401,13.2726,13.2158,13.2645,64500.0
2008-06-12 09:40:00,16.36,16.38,16.33,16.36,62100.0,13.2645,13.2807,13.2401,13.2645,62100.0
2008-06-12 09:45:00,16.36,16.38,16.35,16.38,58500.0,13.2645,13.2807,13.2564,13.2807,58500.0
2008-06-12 09:50:00,16.38,16.45,16.37,16.44,55800.0,13.2807,13.3374,13.2726,13.3293,55800.0
2008-06-12 09:55:00,16.44,16.55,16.44,16.51,128700.0,13.3293,13.4185,13.3293,13.3861,128700.0
2008-06-12 10:00:00,16.51,16.61,16.5,16.59,174600.0,13.3861,13.4672,13.378,13.4509,174600.0
2008-06-12 10:05:00,16.59,16.61,16.54,16.56,103200.0,13.4509,13.4672,13.4104,13.4266,103200.0
2008-06-12 10:10:00,16.57,16.61,16.55,16.6,48300.0,13.4347,13.4672,13.4185,13.4591,48300.0
2008-06-12 10:15:00,16.6,16.63,16.59,16.59,62700.0,13.4591,13.4834,13.4509,13.4509,62700.0
2008-06-12 10:20:00,16.6,16.6,16.58,16.58,57300.0,13.4591,13.4591,13.4428,13.4428,57300.0
2008-06-12 10:25:00,16.58,16.62,16.57,16.58,50400.0,13.4428,13.4753,13.4347,13.4428,50400.0
2008-06-12 10:30:00,16.58,16.6,16.58,16.58,48900.0,13.4428,13.4591,13.4428,13.4428,48900.0
2008-06-12 10:35:00,16.59,16.62,16.58,16.6,88800.0,13.4509,13.4753,13.4428,13.4591,88800.0
2008-06-12 10:40:00,16.6,16.64,16.6,16.6,39600.0,13.4591,13.4915,13.4591,13.4591,39600.0
2008-06-12 10:45:00,16.6,16.66,16.59,16.65,111000.0,13.4591,13.5077,13.4509,13.4996,111000.0
2008-06-12 10:50:00,16.65,16.71,16.64,16.69,214200.0,13.4996,13.5482,13.4915,13.532,214200.0
2008-06-12 10:55:00,16.69,16.75,16.68,16.69,111000.0,13.532,13.5807,13.5239,13.532,111000.0
2008-06-12 11:00:00,16.69,16.72,16.69,16.71,116100.0,13.532,13.5563,13.532,13.5482,116100.0
2008-06-12 11:05:00,16.71,16.71,16.66,16.67,116100.0,13.5482,13.5482,13.5077,13.5158,116100.0
2008-06-12 11:10:00,16.66,16.69,16.66,16.69,46500.0,13.5077,13.532,13.5077,13.532,46500.0
2008-06-12 11:15:00,16.69,16.7,16.68,16.7,84300.0,13.532,13.5401,13.5239,13.5401,84300.0
2008-06-12 11:20:00,16.7,16.7,16.68,16.69,72000.0,13.5401,13.5401,13.5239,13.532,72000.0
2008-06-12 11:25:00,16.68,16.69,16.66,16.66,38400.0,13.5239,13.532,13.5077,13.5077,38400.0
2008-06-12 11:30:00,16.66,16.68,16.63,16.65,42600.0,13.5077,13.5239,13.4834,13.4996,42600.0
2008-06-12 11:35:00,16.65,16.66,16.63,16.63,48000.0,13.4996,13.5077,13.4834,13.4834,48000.0
2008-06-12 11:40:00,16.64,16.64,16.63,16.63,72300.0,13.4915,13.4915,13.4834,13.4834,72300.0
2008-06-12 11:45:00,16.63,16.65,16.63,16.64,43800.0,13.4834,13.4996,13.4834,13.4915,43800.0
2008-06-12 11:50:00,16.64,16.7,16.64,16.66,117300.0,13.4915,13.5401,13.4915,13.5077,117300.0
2008-06-12 11:55:00,16.66,16.66,16.64,16.64,54900.0,13.5077,13.5077,13.4915,13.4915,54900.0
2008-06-12 12:00:00,16.64,16.66,16.64,16.65,34500.0,13.4915,13.5077,13.4915,13.4996,34500.0
2008-06-12 12:05:00,16.65,16.66,16.65,16.65,22500.0,13.4996,13.5077,13.4996,13.4996,22500.0
2008-06-12 12:10:00,16.66,16.66,16.63,16.64,17700.0,13.5077,13.5077,13.4834,13.4915,17700.0
2008-06-12 12:15:00,16.64,16.65,16.62,16.62,29100.0,13.4915,13.4996,13.4753,13.4753,29100.0
2008-06-12 12:20:00,16.62,16.63,16.62,16.63,64200.0,13.4753,13.4834,13.4753,13.4834,64200.0
2008-06-12 12:25:00,16.63,16.63,16.62,16.62,52500.0,13.4834,13.4834,13.4753,13.4753,52500.0
2008-06-12 12:30:00,16.63,16.63,16.62,16.63,36600.0,13.4834,13.4834,13.4753,13.4834,36600.0
2008-06-12 12:35:00,16.63,16.63,16.62,16.63,20700.0,13.4834,13.4834,13.4753,13.4834,20700.0
2008-06-12 12:40:00,16.62,16.63,16.62,16.62,30900.0,13.4753,13.4834,13.4753,13.4753,30900.0
2008-06-12 12:45:00,16.62,16.64,16.62,16.62,61200.0,13.4753,13.4915,13.4753,13.4753,61200.0
2008-06-12 12:50:00,16.62,16.63,16.61,16.62,63300.0,13.4753,13.4834,13.4672,13.4753,63300.0
2008-06-12 12:55:00,16.62,16.63,16.62,16.63,39600.0,13.4753,13.4834,13.4753,13.4834,39600.0
2008-06-12 13:00:00,16.62,16.63,16.62,16.62,45300.0,13.4753,13.4834,13.4753,13.4753,45300.0
2008-06-12 13:05:00,16.62,16.63,16.6,16.6,77400.0,13.4753,13.4834,13.4591,13.4591,77400.0
2008-06-12 13:10:00,16.6,16.61,16.6,16.61,36900.0,13.4591,13.4672,13.4591,13.4672,36900.0
2008-06-12 13:15:00,16.61,16.62,16.6,16.61,31800.0,13.4672,13.4753,13.4591,13.4672,31800.0
2008-06-12 13:20:00,16.6,16.61,16.6,16.6,32700.0,13.4591,13.4672,13.4591,13.4591,32700.0
2008-06-12 13:25:00,16.6,16.61,16.6,16.61,27300.0,13.4591,13.4672,13.4591,13.4672,27300.0
2008-06-12 13:30:00,16.6,16.61,16.58,16.58,234600.0,13.4591,13.4672,13.4428,13.4428,234600.0
2008-06-12 13:35:00,16.58,16.59,16.58,16.58,117600.0,13.4428,13.4509,13.4428,13.4428,117600.0
2008-06-12 13:40:00,16.58,16.58,16.56,16.56,49500.0,13.4428,13.4428,13.4266,13.4266,49500.0
2008-06-12 13:45:00,16.56,16.56,16.49,16.49,87000.0,13.4266,13.4266,13.3699,13.3699,87000.0
2008-06-12 13:50:00,16.49,16.49,16.46,16.47,267300.0,13.3699,13.3699,13.3455,13.3537,267300.0
2008-06-12 13:55:00,16.47,16.48,16.45,16.46,115500.0,13.3537,13.3618,13.3374,13.3455,115500.0
2008-06-12 14:00:00,16.45,16.47,16.45,16.45,102600.0,13.3374,13.3537,13.3374,13.3374,102600.0
2008-06-12 14:05:00,16.45,16.46,16.43,16.43,309900.0,13.3374,13.3455,13.3212,13.3212,309900.0
2008-06-12 14:10:00,16.43,16.46,16.4,16.45,306900.0,13.3212,13.3455,13.2969,13.3374,306900.0
2008-06-12 14:15:00,16.46,16.48,16.44,16.44,80700.0,13.3455,13.3618,13.3293,13.3293,80700.0
2008-06-12 14:20:00,16.45,16.45,16.42,16.43,102300.0,13.3374,13.3374,13.3131,13.3212,102300.0
2008-06-12 14:25:00,16.44,16.44,16.41,16.42,80100.0,13.3293,13.3293,13.305,13.3131,80100.0
2008-06-12 14:30:00,16.43,16.43,16.39,16.4,151200.0,13.3212,13.3212,13.2888,13.2969,151200.0
2008-06-12 14:35:00,16.41,16.41,16.38,16.4,225000.0,13.305,13.305,13.2807,13.2969,225000.0
2008-06-12 14:40:00,16.4,16.45,16.38,16.42,219300.0,13.2969,13.3374,13.2807,13.3131,219300.0
2008-06-12 14:45:00,16.42,16.43,16.38,16.38,111000.0,13.3131,13.3212,13.2807,13.2807,111000.0
2008-06-12 14:50:00,16.39,16.4,16.38,16.39,48300.0,13.2888,13.2969,13.2807,13.2888,48300.0
2008-06-12 14:55:00,16.39,16.41,16.38,16.39,34200.0,13.2888,13.305,13.2807,13.2888,34200.0
2008-06-12 15:00:00,16.4,16.41,16.38,16.38,161700.0,13.2969,13.305,13.2807,13.2807,161700.0
2008-06-12 15:05:00,16.38,16.43,16.37,16.42,180600.0,13.2807,13.3212,13.2726,13.3131,180600.0
2008-06-12 15:10:00,16.42,16.42,16.39,16.4,94800.0,13.3131,13.3131,13.2888,13.2969,94800.0
2008-06-12 15:15:00,16.4,16.41,16.36,16.37,122700.0,13.2969,13.305,13.2645,13.2726,122700.0
2008-06-12 15:20:00,16.37,16.38,16.36,16.36,202200.0,13.2726,13.2807,13.2645,13.2645,202200.0
2008-06-12 15:25:00,16.36,16.4,16.36,16.39,260100.0,13.2645,13.2969,13.2645,13.2888,260100.0
2008-06-12 15:30:00,16.39,16.44,16.39,16.43,236400.0,13.2888,13.3293,13.2888,13.3212,236400.0
2008-06-12 15:35:00,16.43,16.43,16.41,16.41,134700.0,13.3212,13.3212,13.305,13.305,134700.0
2008-06-12 15:40:00,16.42,16.44,16.39,16.43,225000.0,13.3131,13.3293,13.2888,13.3212,225000.0
2008-06-12 15:45:00,16.43,16.47,16.42,16.43,352500.0,13.3212,13.3537,13.3131,13.3212,352500.0
2008-06-12 15:50:00,16.43,16.44,16.42,16.44,246600.0,13.3212,13.3293,13.3131,13.3293,246600.0
2008-06-12 15:55:00,16.44,16.48,16.43,16.48,229200.0,13.3293,13.3618,13.3212,13.3618,229200.0
2008-06-13 09:30:00,16.56,16.68,16.55,16.55,39900.0,13.4266,13.5239,13.4185,13.4185,39900.0
2008-06-13 09:35:00,16.58,16.58,16.49,16.5,47700.0,13.4428,13.4428,13.3699,13.378,47700.0
2008-06-13 09:40:00,16.5,16.5,16.45,16.48,47100.0,13.378,13.378,13.3374,13.3618,47100.0
2008-06-13 09:45:00,16.47,16.47,16.38,16.42,42600.0,13.3537,13.3537,13.2807,13.3131,42600.0
2008-06-13 09:50:00,16.41,16.47,16.41,16.46,47400.0,13.305,13.3537,13.305,13.3455,47400.0
2008-06-13 09:55:00,16.46,16.49,16.43,16.47,114300.0,13.3455,13.3699,13.3212,13.3537,114300.0
2008-06-13 10:00:00,16.47,16.54,16.42,16.54,97800.0,13.3537,13.4104,13.3131,13.4104,97800.0
2008-06-13 10:05:00,16.55,16.56,16.52,16.53,92100.0,13.4185,13.4266,13.3942,13.4023,92100.0
2008-06-13 10:10:00,16.53,16.59,16.51,16.58,92400.0,13.4023,13.4509,13.3861,13.4428,92400.0
2008-06-13 10:15:00,16.57,16.64,16.56,16.61,62700.0,13.4347,13.4915,13.4266,13.4672,62700.0
2008-06-13 10:20:00,16.61,16.65,16.6,16.65,87000.0,13.4672,13.4996,13.4591,13.4996,87000.0
2008-06-13 10:25:00,16.65,16.68,16.65,16.66,100200.0,13.4996,13.5239,13.4996,13.5077,100200.0
2008-06-13 10:30:00,16.66,16.66,16.63,16.64,141000.0,13.5077,13.5077,13.4834,13.4915,141000.0
2008-06-13 10:35:00,16.63,16.65,16.63,16.64,45300.0,13.4834,13.4996,13.4834,13.4915,45300.0
2008-06-13 10:40:00,16.64,16.65,16.63,16.63,95700.0,13.4915,13.4996,13.4834,13.4834,95700.0
2008-06-13 10:45:00,16.63,16.64,16.63,16.63,150000.0,13.4834,13.4915,13.4834,13.4834,150000.0
2008-06-13 10:50:00,16.64,16.65,16.64,16.64,20700.0,13.4915,13.4996,13.4915,13.4915,20700.0
2008-06-13 10:55:00,16.64,16.64,16.61,16.64,103200.0,13.4915,13.4915,13.4672,13.4915,103200.0
2008-06-13 11:00:00,16.64,16.69,16.64,16.66,87600.0,13.4915,13.532,13.4915,13.5077,87600.0
2008-06-13 11:05:00,16.66,16.66,16.63,16.64,18600.0,13.5077,13.5077,13.4834,13.4915,18600.0
2008-06-13 11:10:00,16.64,16.69,16.63,16.68,34200.0,13.4915,13.532,13.4834,13.5239,34200.0
2008-06-13 11:15:00,16.69,16.7,16.67,16.68,31500.0,13.532,13.5401,13.5158,13.5239,31500.0
2008-06-13 11:20:00,16.68,16.7,16.64,16.7,38100.0,13.5239,13.5401,13.4915,13.5401,38100.0
2008-06-13 11:25:00,16.71,16.71,16.69,16.69,19200.0,13.5482,13.5482,13.532,13.532,19200.0
2008-06-13 11:30:00,16.69,16.69,16.65,16.66,23400.0,13.532,13.532,13.4996,13.5077,23400.0
2008-06-13 11:35:00,16.65,16.65,16.63,16.64,22500.0,13.4996,13.4996,13.4834,13.4915,22500.0
2008-06-13 11:40:00,16.64,16.65,16.63,16.65,22200.0,13.4915,13.4996,13.4834,13.4996,22200.0
2008-06-13 11:45:00,16.65,16.65,16.63,16.63,38100.0,13.4996,13.4996,13.4834,13.4834,38100.0
2008-06-13 11:50:00,16.63,16.67,16.63,16.66,84600.0,13.4834,13.5158,13.4834,13.5077,84600.0
2008-06-13 11:55:00,16.67,16.68,16.66,16.66,39900.0,13.5158,13.5239,13.5077,13.5077,39900.0
2008-06-13 12:00:00,16.66,16.66,16.65,16.65,13500.0,13.5077,13.5077,13.4996,13.4996,13500.0
2008-06-13 12:05:00,16.65,16.65,16.64,16.65,12000.0,13.4996,13.4996,13.4915,13.4996,12000.0
2008-06-13 12:10:00,16.65,16.65,16.64,16.64,23100.0,13.4996,13.4996,13.4915,13.4915,23100.0
2008-06-13 12:15:00,16.64,16.65,16.64,16.64,20100.0,13.4915,13.4996,13.4915,13.4915,20100.0
2008-06-13 12:20:00,16.64,16.64,16.63,16.64,42300.0,13.4915,13.4915,13.4834,13.4915,42300.0
2008-06-13 12:25:00,16.63,16.64,16.63,16.63,19200.0,13.4834,13.4915,13.4834,13.4834,19200.0
2008-06-13 12:30:00,16.64,16.64,16.63,16.64,15900.0,13.4915,13.4915,13.4834,13.4915,15900.0
2008-06-13 12:35:00,16.64,16.66,16.63,16.66,73800.0,13.4915,13.5077,13.4834,13.5077,73800.0
2008-06-13 12:40:00,16.65,16.67,16.63,16.66,340500.0,13.4996,13.5158,13.4834,13.5077,340500.0
2008-06-13 12:45:00,16.65,16.67,16.65,16.66,62400.0,13.4996,13.5158,13.4996,13.5077,62400.0
2008-06-13 12:50:00,16.65,16.67,16.65,16.67,28200.0,13.4996,13.5158,13.4996,13.5158,28200.0
2008-06-13 12:55:00,16.66,16.67,16.65,16.67,53400.0,13.5077,13.5158,13.4996,13.5158,53400.0
2008-06-13 13:00:00,16.67,16.67,16.65,16.65,62700.0,13.5158,13.5158,13.4996,13.4996,62700.0
2008-06-13 13:05:00,16.66,16.66,16.64,16.66,62700.0,13.5077,13.5077,13.4915,13.5077,62700.0
2008-06-13 13:10:00,16.66,16.69,16.65,16.69,51300.0,13.5077,13.532,13.4996,13.532,51300.0
2008-06-13 13:15:00,16.69,16.7,16.67,16.68,33000.0,13.532,13.5401,13.5158,13.5239,33000.0
2008-06-13 13:20:00,16.67,16.7,16.65,16.68,33600.0,13.5158,13.5401,13.4996,13.5239,33600.0
2008-06-13 13:25:00,16.69,16.69,16.64,16.64,19200.0,13.532,13.532,13.4915,13.4915,19200.0
2008-06-13 13:30:00,16.64,16.65,16.63,16.65,48300.0,13.4915,13.4996,13.4834,13.4996,48300.0
2008-06-13 13:35:00,16.64,16.65,16.63,16.64,93300.0,13.4915,13.4996,13.4834,13.4915,93300.0
2008-06-13 13:40:00,16.63,16.65,16.63,16.64,48000.0,13.4834,13.4996,13.4834,13.4915,48000.0
2008-06-13 13:45:00,16.63,16.64,16.61,16.61,103200.0,13.4834,13.4915,13.4672,13.4672,103200.0
2008-06-13 13:50:00,16.61,16.62,16.59,16.59,58200.0,13.4672,13.4753,13.4509,13.4509,58200.0
2008-06-13 13:55:00,16.59,16.6,16.57,16.59,47400.0,13.4509,13.4591,13.4347,13.4509,47400.0
2008-06-13 14:00:00,16.59,16.59,16.56,16.58,51600.0,13.4509,13.4509,13.4266,13.4428,51600.0
2008-06-13 14:05:00,16.58,16.58,16.55,16.57,29700.0,13.4428,13.4428,13.4185,13.4347,29700.0
2008-06-13 14:10:00,16.58,16.61,16.57,16.58,30300.0,13.4428,13.4672,13.4347,13.4428,30300.0
2008-06-13 14:15:00,16.58,16.65,16.58,16.65,48900.0,13.4428,13.4996,13.4428,13.4996,48900.0
2008-06-13 14:20:00,16.65,16.66,16.64,16.66,86400.0,13.4996,13.5077,13.4915,13.5077,86400.0
2008-06-13 14:25:00,16.66,16.67,16.64,16.66,76200.0,13.5077,13.5158,13.4915,13.5077,76200.0
2008-06-13 14:30:00,16.65,16.67,16.64,16.66,30900.0,13.4996,13.5158,13.4915,13.5077,30900.0
2008-06-13 14:35:00,16.66,16.67,16.65,16.67,23700.0,13.5077,13.5158,13.4996,13.5158,23700.0
2008-06-13 14:40:00,16.66,16.67,16.66,16.67,95100.0,13.5077,13.5158,13.5077,13.5158,95100.0
2008-06-13 14:45:00,16.67,16.67,16.65,16.66,35400.0,13.5158,13.5158,13.4996,13.5077,35400.0
2008-06-13 14:50:00,16.66,16.66,16.64,16.66,38400.0,13.5077,13.5077,13.4915,13.5077,38400.0
2008-06-13 14:55:00,16.66,16.71,16.66,16.71,24900.0,13.5077,13.5482,13.5077,13.5482,24900.0
2008-06-13 15:00:00,16.71,16.72,16.7,16.72,91200.0,13.5482,13.5563,13.5401,13.5563,91200.0
2008-06-13 15:05:00,16.72,16.72,16.71,16.71,52500.0,13.5563,13.5563,13.5482,13.5482,52500.0
2008-06-13 15:10:00,16.71,16.73,16.71,16.72,37200.0,13.5482,13.5645,13.5482,13.5563,37200.0
2008-06-13 15:15:00,16.72,16.72,16.69,16.71,78900.0,13.5563,13.5563,13.532,13.5482,78900.0
2008-06-13 15:20:00,16.71,16.74,16.71,16.74,29100.0,13.5482,13.5726,13.5482,13.5726,29100.0
2008-06-13 15:25:00,16.73,16.73,16.67,16.69,63300.0,13.5645,13.5645,13.5158,13.532,63300.0
2008-06-13 15:30:00,16.69,16.7,16.63,16.67,94200.0,13.532,13.5401,13.4834,13.5158,94200.0
2008-06-13 15:35:00,16.67,16.69,16.63,16.69,111900.0,13.5158,13.532,13.4834,13.532,111900.0
2008-06-13 15:40:00,16.69,16.73,16.69,16.72,117000.0,13.532,13.5645,13.532,13.5563,117000.0
2008-06-13 15:45:00,16.71,16.76,16.7,16.75,164400.0,13.5482,13.5888,13.5401,13.5807,164400.0
2008-06-13 15:50:00,16.75,16.77,16.73,16.76,126600.0,13.5807,13.5969,13.5645,13.5888,126600.0
2008-06-13 15:55:00,16.76,16.79,16.75,16.78,119400.0,13.5888,13.6131,13.5807,13.605,119400.0
2008-06-16 09:30:00,16.76,16.76,16.6,16.62,38100.0,13.5888,13.5888,13.4591,13.4753,38100.0
2008-06-16 09:35:00,16.61,16.74,16.6,16.73,50700.0,13.4672,13.5726,13.4591,13.5645,50700.0
2008-06-16 09:40:00,16.73,16.76,16.7,16.72,60000.0,13.5645,13.5888,13.5401,13.5563,60000.0
2008-06-16 09:45:00,16.71,16.71,16.64,16.68,33000.0,13.5482,13.5482,13.4915,13.5239,33000.0
2008-06-16 09:50:00,16.69,16.73,16.66,16.73,45600.0,13.532,13.5645,13.5077,13.5645,45600.0
2008-06-16 09:55:00,16.73,16.74,16.68,16.69,37200.0,13.5645,13.5726,13.5239,13.532,37200.0
2008-06-16 10:00:00,16.69,16.72,16.67,16.7,31200.0,13.532,13.5563,13.5158,13.5401,31200.0
2008-06-16 10:05:00,16.69,16.76,16.67,16.74,55800.0,13.532,13.5888,13.5158,13.5726,55800.0
2008-06-16 10:10:00,16.74,16.75,16.7,16.74,33000.0,13.5726,13.5807,13.5401,13.5726,33000.0
2008-06-16 10:15:00,16.75,16.78,16.75,16.76,35400.0,13.5807,13.605,13.5807,13.5888,35400.0
2008-06-16 10:20:00,16.76,16.76,16.7,16.71,30300.0,13.5888,13.5888,13.5401,13.5482,30300.0
2008-06-16 10:25:00,16.71,16.73,16.7,16.73,18900.0,13.5482,13.5645,13.5401,13.5645,18900.0
2008-06-16 10:30:00,16.72,16.75,16.71,16.74,36300.0,13.5563,13.5807,13.5482,13.5726,36300.0
2008-06-16 10:35:00,16.75,16.75,16.7,16.72,49800.0,13.5807,13.5807,13.5401,13.5563,49800.0
2008-06-16 10:40:00,16.73,16.8,16.73,16.79,27000.0,13.5645,13.6212,13.5645,13.6131,27000.0
2008-06-16 10:45:00,16.8,16.8,16.78,16.79,18600.0,13.6212,13.6212,13.605,13.6131,18600.0
2008-06-16 10:50:00,16.8,16.83,16.8,16.83,24000.0,13.6212,13.6455,13.6212,13.6455,24000.0
2008-06-16 10:55:00,16.84,16.86,16.83,16.85,25200.0,13.6536,13.6699,13.6455,13.6617,25200.0
2008-06-16 11:00:00,16.85,16.88,16.82,16.87,67500.0,13.6617,13.6861,13.6374,13.678,67500.0
2008-06-16 11:05:00,16.87,16.87,16.84,16.84,18900.0,13.678,13.678,13.6536,13.6536,18900.0
2008-06-16 11:10:00,16.84,16.87,16.83,16.86,34800.0,13.6536,13.678,13.6455,13.6699,34800.0
2008-06-16 11:15:00,16.85,16.86,16.81,16.81,29700.0,13.6617,13.6699,13.6293,13.6293,29700.0
2008-06-16 11:20:00,16.81,16.81,16.78,16.78,20400.0,13.6293,13.6293,13.605,13.605,20400.0
2008-06-16 11:25:00,16.78,16.79,16.76,16.77,23700.0,13.605,13.6131,13.5888,13.5969,23700.0
2008-06-16 11:30:00,16.77,16.77,16.75,16.75,15600.0,13.5969,13.5969,13.5807,13.5807,15600.0
2008-06-16 11:35:00,16.75,16.77,16.75,16.76,22800.0,13.5807,13.5969,13.5807,13.5888,22800.0
2008-06-16 11:40:00,16.76,16.77,16.74,16.77,29100.0,13.5888,13.5969,13.5726,13.5969,29100.0
2008-06-16 11:45:00,16.77,16.78,16.77,16.78,35100.0,13.5969,13.605,13.5969,13.605,35100.0
2008-06-16 11:50:00,16.77,16.78,16.74,16.74,20100.0,13.5969,13.605,13.5726,13.5726,20100.0
2008-06-16 11:55:00,16.74,16.76,16.74,16.76,13800.0,13.5726,13.5888,13.5726,13.5888,13800.0
2008-06-16 12:00:00,16.75,16.75,16.7,16.71,30000.0,13.5807,13.5807,13.5401,13.5482,30000.0
2008-06-16 12:05:00,16.71,16.72,16.7,16.71,23100.0,13.5482,13.5563,13.5401,13.5482,23100.0
2008-06-16 12:10:00,16.71,16.73,16.71,16.73,34500.0,13.5482,13.5645,13.5482,13.5645,34500.0
2008-06-16 12:15:00,16.73,16.73,16.7,16.71,46200.0,13.5645,13.5645,13.5401,13.5482,46200.0
2008-06-16 12:20:00,16.72,16.74,16.71,16.73,45000.0,13.5563,13.5726,13.5482,13.5645,45000.0
2008-06-16 12:25:00,16.73,16.74,16.72,16.72,10500.0,13.5645,13.5726,13.5563,13.5563,10500.0
2008-06-16 12:30:00,16.73,16.73,16.7,16.71,42000.0,13.5645,13.5645,13.5401,13.5482,42000.0
2008-06-16 12:35:00,16.71,16.71,16.68,16.69,55800.0,13.5482,13.5482,13.5239,13.532,55800.0
2008-06-16 12:40:00,16.69,16.7,16.68,16.68,22200.0,13.532,13.5401,13.5239,13.5239,22200.0
2008-06-16 12:45:00,16.69,16.7,16.69,16.7,11400.0,13.532,13.5401,13.532,13.5401,11400.0
2008-06-16 12:50:00,16.7,16.72,16.69,16.71,38400.0,13.5401,13.5563,13.532,13.5482,38400.0
2008-06-16 12:55:00,16.7,16.7,16.68,16.68,25200.0,13.5401,13.5401,13.5239,13.5239,25200.0
2008-06-16 13:00:00,16.68,16.7,16.68,16.68,12300.0,13.5239,13.5401,13.5239,13.5239,12300.0
2008-06-16 13:05:00,16.69,16.69,16.66,16.66,19800.0,13.532,13.532,13.5077,13.5077,19800.0
2008-06-16 13:10:00,16.66,16.7,16.64,16.69,54300.0,13.5077,13.5401,13.4915,13.532,54300.0
2008-06-16 13:15:00,16.69,16.69,16.64,16.67,25500.0,13.532,13.532,13.4915,13.5158,25500.0
2008-06-16 13:20:00,16.68,16.68,16.66,16.66,16800.0,13.5239,13.5239,13.5077,13.5077,16800.0
2008-06-16 13:25:00,16.67,16.72,16.67,16.71,35400.0,13.5158,13.5563,13.5158,13.5482,35400.0
2008-06-16 13:30:00,16.72,16.73,16.7,16.7,149700.0,13.5563,13.5645,13.5401,13.5401,149700.0
2008-06-16 13:35:00,16.7,16.72,16.68,16.69,53100.0,13.5401,13.5563,13.5239,13.532,53100.0
2008-06-16 13:40:00,16.69,16.72,16.69,16.69,52200.0,13.532,13.5563,13.532,13.532,52200.0
2008-06-16 13:45:00,16.69,16.71,16.68,16.7,48300.0,13.532,13.5482,13.5239,13.5401,48300.0
2008-06-16 13:50:00,16.7,16.7,16.67,16.68,101400.0,13.5401,13.5401,13.5158,13.5239,101400.0
2008-06-16 13:55:00,16.68,16.7,16.68,16.69,63000.0,13.5239,13.5401,13.5239,13.532,63000.0
2008-06-16 14:00:00,16.68,16.68,16.67,16.68,24900.0,13.5239,13.5239,13.5158,13.5239,24900.0
2008-06-16 14:05:00,16.68,16.71,16.67,16.69,26400.0,13.5239,13.5482,13.5158,13.532,26400.0
2008-06-16 14:10:00,16.69,16.7,16.67,16.68,23700.0,13.532,13.5401,13.5158,13.5239,23700.0
2008-06-16 14:15:00,16.67,16.71,16.67,16.71,31200.0,13.5158,13.5482,13.5158,13.5482,31200.0
2008-06-16 14:20:00,16.71,16.72,16.68,16.69,32100.0,13.5482,13.5563,13.5239,13.532,32100.0
2008-06-16 14:25:00,16.7,16.7,16.68,16.7,33300.0,13.5401,13.5401,13.5239,13.5401,33300.0
2008-06-16 14:30:00,16.69,16.71,16.69,16.69,52500.0,13.532,13.5482,13.532,13.532,52500.0
2008-06-16 14:35:00,16.7,16.7,16.69,16.7,93300.0,13.5401,13.5401,13.532,13.5401,93300.0
2008-06-16 14:40:00,16.7,16.72,16.69,16.7,124200.0,13.5401,13.5563,13.532,13.5401,124200.0
2008-06-16 14:45:00,16.71,16.71,16.69,16.69,84300.0,13.5482,13.5482,13.532,13.532,84300.0
2008-06-16 14:50:00,16.69,16.72,16.68,16.72,42300.0,13.532,13.5563,13.5239,13.5563,42300.0
2008-06-16 14:55:00,16.72,16.72,16.7,16.7,39600.0,13.5563,13.5563,13.5401,13.5401,39600.0
2008-06-16 15:00:00,16.7,16.71,16.69,16.71,46800.0,13.5401,13.5482,13.532,13.5482,46800.0
2008-06-16 15:05:00,16.7,16.74,16.7,16.72,59400.0,13.5401,13.5726,13.5401,13.5563,59400.0
2008-06-16 15:10:00,16.72,16.74,16.69,16.72,70500.0,13.5563,13.5726,13.532,13.5563,70500.0
2008-06-16 15:15:00,16.72,16.75,16.71,16.71,51000.0,13.5563,13.5807,13.5482,13.5482,51000.0
2008-06-16 15:20:00,16.71,16.71,16.69,16.7,76500.0,13.5482,13.5482,13.532,13.5401,76500.0
2008-06-16 15:25:00,16.7,16.72,16.69,16.71,68700.0,13.5401,13.5563,13.532,13.5482,68700.0
2008-06-16 15:30:00,16.7,16.72,16.69,16.7,93300.0,13.5401,13.5563,13.532,13.5401,93300.0
2008-06-16 15:35:00,16.69,16.71,16.68,16.69,92700.0,13.532,13.5482,13.5239,13.532,92700.0
2008-06-16 15:40:00,16.69,16.69,16.66,16.67,87600.0,13.532,13.532,13.5077,13.5158,87600.0
2008-06-16 15:45:00,16.67,16.67,16.65,16.66,125100.0,13.5158,13.5158,13.4996,13.5077,125100.0
2008-06-16 15:50:00,16.66,16.68,16.63,16.63,228300.0,13.5077,13.5239,13.4834,13.4834,228300.0
2008-06-16 15:55:00,16.63,16.66,16.63,16.64,146700.0,13.4834,13.5077,13.4834,13.4915,146700.0
2008-06-17 09:30:00,16.73,16.86,16.73,16.74,36300.0,13.5645,13.6699,13.5645,13.5726,36300.0
2008-06-17 09:35:00,16.73,16.74,16.67,16.7,40500.0,13.5645,13.5726,13.5158,13.5401,40500.0
2008-06-17 09:40:00,16.7,16.73,16.63,16.64,46500.0,13.5401,13.5645,13.4834,13.4915,46500.0
2008-06-17 09:45:00,16.65,16.71,16.63,16.69,60300.0,13.4996,13.5482,13.4834,13.532,60300.0
2008-06-17 09:50:00,16.69,16.72,16.65,16.72,63300.0,13.532,13.5563,13.4996,13.5563,63300.0
2008-06-17 09:55:00,16.72,16.75,16.69,16.7,72900.0,13.5563,13.5807,13.532,13.5401,72900.0
2008-06-17 10:00:00,16.7,16.79,16.7,16.79,89400.0,13.5401,13.6131,13.5401,13.6131,89400.0
2008-06-17 10:05:00,16.79,16.8,16.7,16.71,24300.0,13.6131,13.6212,13.5401,13.5482,24300.0
2008-06-17 10:10:00,16.71,16.76,16.7,16.7,40200.0,13.5482,13.5888,13.5401,13.5401,40200.0
2008-06-17 10:15:00,16.7,16.73,16.68,16.73,22500.0,13.5401,13.5645,13.5239,13.5645,22500.0
2008-06-17 10:20:00,16.73,16.73,16.64,16.66,65700.0,13.5645,13.5645,13.4915,13.5077,65700.0
2008-06-17 10:25:00,16.66,16.67,16.63,16.66,81300.0,13.5077,13.5158,13.4834,13.5077,81300.0
2008-06-17 10:30:00,16.65,16.66,16.64,16.66,30600.0,13.4996,13.5077,13.4915,13.5077,30600.0
2008-06-17 10:35:00,16.66,16.67,16.63,16.64,42600.0,13.5077,13.5158,13.4834,13.4915,42600.0
2008-06-17 10:40:00,16.65,16.67,16.63,16.65,51300.0,13.4996,13.5158,13.4834,13.4996,51300.0
2008-06-17 10:45:00,16.65,16.66,16.64,16.65,11700.0,13.4996,13.5077,13.4915,13.4996,11700.0
2008-06-17 10:50:00,16.64,16.67,16.63,16.66,23700.0,13.4915,13.5158,13.4834,13.5077,23700.0
2008-06-17 10:55:00,16.66,16.71,16.66,16.7,22500.0,13.5077,13.5482,13.5077,13.5401,22500.0
2008-06-17 11:00:00,16.69,16.71,16.66,16.7,21600.0,13.532,13.5482,13.5077,13.5401,21600.0
2008-06-17 11:05:00,16.7,16.72,16.67,16.68,18000.0,13.5401,13.5563,13.5158,13.5239,18000.0
2008-06-17 11:10:00,16.7,16.7,16.68,16.69,7500.0,13.5401,13.5401,13.5239,13.532,7500.0
2008-06-17 11:15:00,16.68,16.69,16.65,16.65,18600.0,13.5239,13.532,13.4996,13.4996,18600.0
2008-06-17 11:20:00,16.65,16.66,16.64,16.66,36000.0,13.4996,13.5077,13.4915,13.5077,36000.0
2008-06-17 11:25:00,16.65,16.65,16.63,16.64,86100.0,13.4996,13.4996,13.4834,13.4915,86100.0
2008-06-17 11:30:00,16.65,16.67,16.63,16.63,66000.0,13.4996,13.5158,13.4834,13.4834,66000.0
2008-06-17 11:35:00,16.63,16.67,16.62,16.65,157800.0,13.4834,13.5158,13.4753,13.4996,157800.0
2008-06-17 11:40:00,16.64,16.65,16.63,16.64,26400.0,13.4915,13.4996,13.4834,13.4915,26400.0
2008-06-17 11:45:00,16.64,16.66,16.64,16.64,32400.0,13.4915,13.5077,13.4915,13.4915,32400.0
2008-06-17 11:50:00,16.64,16.65,16.64,16.64,25200.0,13.4915,13.4996,13.4915,13.4915,25200.0
2008-06-17 11:55:00,16.64,16.64,16.63,16.64,105600.0,13.4915,13.4915,13.4834,13.4915,105600.0
2008-06-17 12:00:00,16.63,16.64,16.6,16.62,105000.0,13.4834,13.4915,13.4591,13.4753,105000.0
2008-06-17 12:05:00,16.62,16.64,16.62,16.64,10800.0,13.4753,13.4915,13.4753,13.4915,10800.0
2008-06-17 12:10:00,16.64,16.68,16.64,16.67,17100.0,13.4915,13.5239,13.4915,13.5158,17100.0
2008-06-17 12:15:00,16.67,16.68,16.66,16.67,9300.0,13.5158,13.5239,13.5077,13.5158,9300.0
2008-06-17 12:20:00,16.67,16.67,16.65,16.65,9000.0,13.5158,13.5158,13.4996,13.4996,9000.0
2008-06-17 12:25:00,16.65,16.66,16.62,16.63,15900.0,13.4996,13.5077,13.4753,13.4834,15900.0
2008-06-17 12:30:00,16.62,16.63,16.61,16.62,44400.0,13.4753,13.4834,13.4672,13.4753,44400.0
2008-06-17 12:35:00,16.62,16.63,16.59,16.61,35400.0,13.4753,13.4834,13.4509,13.4672,35400.0
2008-06-17 12:40:00,16.6,16.62,16.6,16.62,22800.0,13.4591,13.4753,13.4591,13.4753,22800.0
2008-06-17 12:45:00,16.62,16.63,16.62,16.63,24900.0,13.4753,13.4834,13.4753,13.4834,24900.0
2008-06-17 12:50:00,16.64,16.65,16.61,16.65,27600.0,13.4915,13.4996,13.4672,13.4996,27600.0
2008-06-17 12:55:00,16.65,16.66,16.64,16.65,18900.0,13.4996,13.5077,13.4915,13.4996,18900.0
2008-06-17 13:00:00,16.65,16.65,16.62,16.62,28200.0,13.4996,13.4996,13.4753,13.4753,28200.0
2008-06-17 13:05:00,16.62,16.66,16.62,16.66,20400.0,13.4753,13.5077,13.4753,13.5077,20400.0
2008-06-17 13:10:00,16.65,16.68,16.65,16.67,17100.0,13.4996,13.5239,13.4996,13.5158,17100.0
2008-06-17 13:15:00,16.67,16.69,16.66,16.66,13500.0,13.5158,13.532,13.5077,13.5077,13500.0
2008-06-17 13:20:00,16.66,16.69,16.65,16.68,14700.0,13.5077,13.532,13.4996,13.5239,14700.0
2008-06-17 13:25:00,16.68,16.68,16.66,16.66,10500.0,13.5239,13.5239,13.5077,13.5077,10500.0
2008-06-17 13:30:00,16.65,16.67,16.65,16.66,13800.0,13.4996,13.5158,13.4996,13.5077,13800.0
2008-06-17 13:35:00,16.66,16.68,16.66,16.66,22200.0,13.5077,13.5239,13.5077,13.5077,22200.0
2008-06-17 13:40:00,16.66,16.66,16.64,16.64,15900.0,13.5077,13.5077,13.4915,13.4915,15900.0
2008-06-17 13:45:00,16.64,16.64,16.62,16.62,21000.0,13.4915,13.4915,13.4753,13.4753,21000.0
2008-06-17 13:50:00,16.62,16.63,16.62,16.62,41400.0,13.4753,13.4834,13.4753,13.4753,41400.0
2008-06-17 13:55:00,16.62,16.62,16.6,16.61,25800.0,13.4753,13.4753,13.4591,13.4672,25800.0
2008-06-17 14:00:00,16.61,16.63,16.61,16.62,28200.0,13.4672,13.4834,13.4672,13.4753,28200.0
2008-06-17 14:05:00,16.61,16.61,16.6,16.61,15900.0,13.4672,13.4672,13.4591,13.4672,15900.0
2008-06-17 14:10:00,16.61,16.61,16.59,16.59,12600.0,13.4672,13.4672,13.4509,13.4509,12600.0
2008-06-17 14:15:00,16.59,16.61,16.58,16.59,37800.0,13.4509,13.4672,13.4428,13.4509,37800.0
2008-06-17 14:20:00,16.59,16.61,16.59,16.59,24900.0,13.4509,13.4672,13.4509,13.4509,24900.0
2008-06-17 14:25:00,16.59,16.6,16.56,16.59,28800.0,13.4509,13.4591,13.4266,13.4509,28800.0
2008-06-17 14:30:00,16.59,16.6,16.57,16.59,46500.0,13.4509,13.4591,13.4347,13.4509,46500.0
2008-06-17 14:35:00,16.59,16.6,16.58,16.58,25800.0,13.4509,13.4591,13.4428,13.4428,25800.0
2008-06-17 14:40:00,16.58,16.61,16.58,16.6,35100.0,13.4428,13.4672,13.4428,13.4591,35100.0
2008-06-17 14:45:00,16.6,16.6,16.59,16.59,39000.0,13.4591,13.4591,13.4509,13.4509,39000.0
2008-06-17 14:50:00,16.6,16.61,16.59,16.6,31200.0,13.4591,13.4672,13.4509,13.4591,31200.0
2008-06-17 14:55:00,16.6,16.65,16.6,16.61,26700.0,13.4591,13.4996,13.4591,13.4672,26700.0
2008-06-17 15:00:00,16.61,16.62,16.59,16.6,28500.0,13.4672,13.4753,13.4509,13.4591,28500.0
2008-06-17 15:05:00,16.6,16.62,16.59,16.61,28500.0,13.4591,13.4753,13.4509,13.4672,28500.0
2008-06-17 15:10:00,16.61,16.64,16.61,16.62,40800.0,13.4672,13.4915,13.4672,13.4753,40800.0
2008-06-17 15:15:00,16.62,16.62,16.55,16.55,31500.0,13.4753,13.4753,13.4185,13.4185,31500.0
2008-06-17 15:20:00,16.56,16.59,16.55,16.58,111000.0,13.4266,13.4509,13.4185,13.4428,111000.0
2008-06-17 15:25:00,16.58,16.62,16.58,16.61,98400.0,13.4428,13.4753,13.4428,13.4672,98400.0
2008-06-17 15:30:00,16.61,16.61,16.59,16.59,36300.0,13.4672,13.4672,13.4509,13.4509,36300.0
2008-06-17 15:35:00,16.59,16.59,16.54,16.55,75000.0,13.4509,13.4509,13.4104,13.4185,75000.0
2008-06-17 15:40:00,16.56,16.59,16.53,16.53,87000.0,13.4266,13.4509,13.4023,13.4023,87000.0
2008-06-17 15:45:00,16.53,16.54,16.51,16.53,233700.0,13.4023,13.4104,13.3861,13.4023,233700.0
2008-06-17 15:50:00,16.53,16.56,16.53,16.54,101700.0,13.4023,13.4266,13.4023,13.4104,101700.0
2008-06-17 15:55:00,16.54,16.58,16.54,16.55,193800.0,13.4104,13.4428,13.4104,13.4185,193800.0
2008-06-18 09:30:00,16.49,16.49,16.36,16.38,67500.0,13.3699,13.3699,13.2645,13.2807,67500.0
2008-06-18 09:35:00,16.37,16.46,16.37,16.42,65100.0,13.2726,13.3455,13.2726,13.3131,65100.0
2008-06-18 09:40:00,16.42,16.44,16.38,16.42,56100.0,13.3131,13.3293,13.2807,13.3131,56100.0
2008-06-18 09:45:00,16.43,16.44,16.38,16.39,102300.0,13.3212,13.3293,13.2807,13.2888,102300.0
2008-06-18 09:50:00,16.38,16.4,16.33,16.34,127800.0,13.2807,13.2969,13.2401,13.2482,127800.0
2008-06-18 09:55:00,16.34,16.34,16.3,16.31,76500.0,13.2482,13.2482,13.2158,13.2239,76500.0
2008-06-18 10:00:00,16.31,16.32,16.29,16.32,57000.0,13.2239,13.232,13.2077,13.232,57000.0
2008-06-18 10:05:00,16.32,16.33,16.29,16.31,72600.0,13.232,13.2401,13.2077,13.2239,72600.0
2008-06-18 10:10:00,16.31,16.32,16.29,16.3,41700.0,13.2239,13.232,13.2077,13.2158,41700.0
2008-06-18 10:15:00,16.29,16.31,16.29,16.31,30600.0,13.2077,13.2239,13.2077,13.2239,30600.0
2008-06-18 10:20:00,16.31,16.33,16.3,16.31,38400.0,13.2239,13.2401,13.2158,13.2239,38400.0
2008-06-18 10:25:00,16.31,16.34,16.3,16.33,119700.0,13.2239,13.2482,13.2158,13.2401,119700.0
2008-06-18 10:30:00,16.33,16.33,16.31,16.33,118500.0,13.2401,13.2401,13.2239,13.2401,118500.0
2008-06-18 10:35:00,16.33,16.34,16.32,16.34,107100.0,13.2401,13.2482,13.232,13.2482,107100.0
2008-06-18 10:40:00,16.34,16.34,16.31,16.32,92100.0,13.2482,13.2482,13.2239,13.232,92100.0
2008-06-18 10:45:00,16.32,16.33,16.32,16.33,76800.0,13.232,13.2401,13.232,13.2401,76800.0
2008-06-18 10:50:00,16.33,16.33,16.32,16.33,170400.0,13.2401,13.2401,13.232,13.2401,170400.0
2008-06-18 10:55:00,16.33,16.35,16.33,16.34,117000.0,13.2401,13.2564,13.2401,13.2482,117000.0
2008-06-18 11:00:00,16.34,16.34,16.33,16.34,39600.0,13.2482,13.2482,13.2401,13.2482,39600.0
2008-06-18 11:05:00,16.34,16.4,16.33,16.4,53100.0,13.2482,13.2969,13.2401,13.2969,53100.0
2008-06-18 11:10:00,16.4,16.42,16.39,16.42,30000.0,13.2969,13.3131,13.2888,13.3131,30000.0
2008-06-18 11:15:00,16.41,16.43,16.41,16.42,20400.0,13.305,13.3212,13.305,13.3131,20400.0
2008-06-18 11:20:00,16.42,16.43,16.41,16.43,30600.0,13.3131,13.3212,13.305,13.3212,30600.0
2008-06-18 11:25:00,16.43,16.45,16.42,16.43,34200.0,13.3212,13.3374,13.3131,13.3212,34200.0
2008-06-18 11:30:00,16.42,16.47,16.42,16.47,28500.0,13.3131,13.3537,13.3131,13.3537,28500.0
2008-06-18 11:35:00,16.47,16.5,16.46,16.47,19500.0,13.3537,13.378,13.3455,13.3537,19500.0
2008-06-18 11:40:00,16.46,16.47,16.45,16.45,17100.0,13.3455,13.3537,13.3374,13.3374,17100.0
2008-06-18 11:45:00,16.45,16.49,16.45,16.48,19200.0,13.3374,13.3699,13.3374,13.3618,19200.0
2008-06-18 11:50:00,16.48,16.52,16.48,16.52,33900.0,13.3618,13.3942,13.3618,13.3942,33900.0
2008-06-18 11:55:00,16.53,16.55,16.52,16.52,18300.0,13.4023,13.4185,13.3942,13.3942,18300.0
2008-06-18 12:00:00,16.52,16.53,16.51,16.51,13800.0,13.3942,13.4023,13.3861,13.3861,13800.0
2008-06-18 12:05:00,16.51,16.53,16.51,16.53,20100.0,13.3861,13.4023,13.3861,13.4023,20100.0
2008-06-18 12:10:00,16.52,16.54,16.52,16.53,16800.0,13.3942,13.4104,13.3942,13.4023,16800.0
2008-06-18 12:15:00,16.53,16.53,16.5,16.5,26700.0,13.4023,13.4023,13.378,13.378,26700.0
2008-06-18 12:20:00,16.5,16.5,16.5,16.5,35400.0,13.378,13.378,13.378,13.378,35400.0
2008-06-18 12:25:00,16.5,16.51,16.49,16.5,109500.0,13.378,13.3861,13.3699,13.378,109500.0
2008-06-18 12:30:00,16.5,16.52,16.49,16.52,30600.0,13.378,13.3942,13.3699,13.3942,30600.0
2008-06-18 12:35:00,16.51,16.51,16.5,16.5,6300.0,13.3861,13.3861,13.378,13.378,6300.0
2008-06-18 12:40:00,16.5,16.5,16.47,16.47,138300.0,13.378,13.378,13.3537,13.3537,138300.0
2008-06-18 12:45:00,16.47,16.48,16.47,16.48,16500.0,13.3537,13.3618,13.3537,13.3618,16500.0
2008-06-18 12:50:00,16.48,16.48,16.47,16.47,18000.0,13.3618,13.3618,13.3537,13.3537,18000.0
2008-06-18 12:55:00,16.47,16.48,16.47,16.48,54600.0,13.3537,13.3618,13.3537,13.3618,54600.0
2008-06-18 13:00:00,16.48,16.48,16.47,16.47,177300.0,13.3618,13.3618,13.3537,13.3537,177300.0
2008-06-18 13:05:00,16.47,16.5,16.47,16.47,72900.0,13.3537,13.378,13.3537,13.3537,72900.0
2008-06-18 13:10:00,16.47,16.49,16.47,16.47,133500.0,13.3537,13.3699,13.3537,13.3537,133500.0
2008-06-18 13:15:00,16.47,16.47,16.45,16.47,82800.0,13.3537,13.3537,13.3374,13.3537,82800.0
2008-06-18 13:20:00,16.47,16.49,16.46,16.46,132000.0,13.3537,13.3699,13.3455,13.3455,132000.0
2008-06-18 13:25:00,16.46,16.46,16.45,16.45,63000.0,13.3455,13.3455,13.3374,13.3374,63000.0
2008-06-18 13:30:00,16.45,16.46,16.45,16.46,73500.0,13.3374,13.3455,13.3374,13.3455,73500.0
2008-06-18 13:35:00,16.46,16.46,16.44,16.45,135600.0,13.3455,13.3455,13.3293,13.3374,135600.0
2008-06-18 13:40:00,16.45,16.47,16.45,16.46,57300.0,13.3374,13.3537,13.3374,13.3455,57300.0
2008-06-18 13:45:00,16.46,16.47,16.45,16.46,42000.0,13.3455,13.3537,13.3374,13.3455,42000.0
2008-06-18 13:50:00,16.46,16.47,16.45,16.45,43500.0,13.3455,13.3537,13.3374,13.3374,43500.0
2008-06-18 13:55:00,16.46,16.46,16.45,16.45,97500.0,13.3455,13.3455,13.3374,13.3374,97500.0
2008-06-18 14:00:00,16.45,16.48,16.45,16.47,50100.0,13.3374,13.3618,13.3374,13.3537,50100.0
2008-06-18 14:05:00,16.47,16.49,16.47,16.48,75300.0,13.3537,13.3699,13.3537,13.3618,75300.0
2008-06-18 14:10:00,16.48,16.48,16.45,16.46,40800.0,13.3618,13.3618,13.3374,13.3455,40800.0
2008-06-18 14:15:00,16.46,16.49,16.44,16.46,69000.0,13.3455,13.3699,13.3293,13.3455,69000.0
2008-06-18 14:20:00,16.46,16.46,16.45,16.46,184200.0,13.3455,13.3455,13.3374,13.3455,184200.0
2008-06-18 14:25:00,16.46,16.48,16.46,16.47,75000.0,13.3455,13.3618,13.3455,13.3537,75000.0
2008-06-18 14:30:00,16.47,16.5,16.46,16.48,47400.0,13.3537,13.378,13.3455,13.3618,47400.0
2008-06-18 14:35:00,16.49,16.52,16.48,16.52,47100.0,13.3699,13.3942,13.3618,13.3942,47100.0
2008-06-18 14:40:00,16.51,16.53,16.51,16.51,36600.0,13.3861,13.4023,13.3861,13.3861,36600.0
2008-06-18 14:45:00,16.51,16.52,16.5,16.51,15300.0,13.3861,13.3942,13.378,13.3861,15300.0
2008-06-18 14:50:00,16.5,16.53,16.5,16.52,27900.0,13.378,13.4023,13.378,13.3942,27900.0
2008-06-18 14:55:00,16.52,16.52,16.51,16.51,24300.0,13.3942,13.3942,13.3861,13.3861,24300.0
2008-06-18 15:00:00,16.51,16.51,16.48,16.49,32700.0,13.3861,13.3861,13.3618,13.3699,32700.0
2008-06-18 15:05:00,16.48,16.53,16.48,16.53,47700.0,13.3618,13.4023,13.3618,13.4023,47700.0
2008-06-18 15:10:00,16.53,16.55,16.49,16.5,34500.0,13.4023,13.4185,13.3699,13.378,34500.0
2008-06-18 15:15:00,16.5,16.54,16.5,16.54,34800.0,13.378,13.4104,13.378,13.4104,34800.0
2008-06-18 15:20:00,16.54,16.55,16.52,16.53,40500.0,13.4104,13.4185,13.3942,13.4023,40500.0
2008-06-18 15:25:00,16.53,16.54,16.5,16.51,37800.0,13.4023,13.4104,13.378,13.3861,37800.0
2008-06-18 15:30:00,16.51,16.52,16.5,16.5,67800.0,13.3861,13.3942,13.378,13.378,67800.0
2008-06-18 15:35:00,16.5,16.52,16.49,16.49,72900.0,13.378,13.3942,13.3699,13.3699,72900.0
2008-06-18 15:40:00,16.49,16.5,16.48,16.5,108600.0,13.3699,13.378,13.3618,13.378,108600.0
2008-06-18 15:45:00,16.5,16.51,16.48,16.48,162900.0,13.378,13.3861,13.3618,13.3618,162900.0
2008-06-18 15:50:00,16.49,16.51,16.48,16.5,211200.0,13.3699,13.3861,13.3618,13.378,211200.0
2008-06-18 15:55:00,16.5,16.51,16.49,16.51,107100.0,13.378,13.3861,13.3699,13.3861,107100.0
2008-06-19 09:30:00,16.4,16.51,16.38,16.51,24300.0,13.2969,13.3861,13.2807,13.3861,24300.0
2008-06-19 09:35:00,16.5,16.56,16.5,16.51,26700.0,13.378,13.4266,13.378,13.3861,26700.0
2008-06-19 09:40:00,16.51,16.54,16.5,16.5,65400.0,13.3861,13.4104,13.378,13.378,65400.0
2008-06-19 09:45:00,16.5,16.53,16.42,16.45,72300.0,13.378,13.4023,13.3131,13.3374,72300.0
2008-06-19 09:50:00,16.46,16.54,16.45,16.51,69000.0,13.3455,13.4104,13.3374,13.3861,69000.0
2008-06-19 09:55:00,16.51,16.54,16.5,16.52,54000.0,13.3861,13.4104,13.378,13.3942,54000.0
2008-06-19 10:00:00,16.51,16.55,16.49,16.53,71100.0,13.3861,13.4185,13.3699,13.4023,71100.0
2008-06-19 10:05:00,16.53,16.53,16.52,16.52,45900.0,13.4023,13.4023,13.3942,13.3942,45900.0
2008-06-19 10:10:00,16.52,16.57,16.52,16.57,58800.0,13.3942,13.4347,13.3942,13.4347,58800.0
2008-06-19 10:15:00,16.57,16.59,16.54,16.55,72600.0,13.4347,13.4509,13.4104,13.4185,72600.0
2008-06-19 10:20:00,16.55,16.58,16.55,16.56,51900.0,13.4185,13.4428,13.4185,13.4266,51900.0
2008-06-19 10:25:00,16.56,16.57,16.55,16.55,25500.0,13.4266,13.4347,13.4185,13.4185,25500.0
2008-06-19 10:30:00,16.57,16.57,16.55,16.55,32400.0,13.4347,13.4347,13.4185,13.4185,32400.0
2008-06-19 10:35:00,16.55,16.58,16.55,16.56,23700.0,13.4185,13.4428,13.4185,13.4266,23700.0
2008-06-19 10:40:00,16.55,16.56,16.55,16.56,21900.0,13.4185,13.4266,13.4185,13.4266,21900.0
2008-06-19 10:45:00,16.56,16.57,16.55,16.55,14400.0,13.4266,13.4347,13.4185,13.4185,14400.0
2008-06-19 10:50:00,16.56,16.58,16.56,16.57,37500.0,13.4266,13.4428,13.4266,13.4347,37500.0
2008-06-19 10:55:00,16.57,16.58,16.57,16.57,51000.0,13.4347,13.4428,13.4347,13.4347,51000.0
2008-06-19 11:00:00,16.57,16.61,16.57,16.59,83400.0,13.4347,13.4672,13.4347,13.4509,83400.0
2008-06-19 11:05:00,16.59,16.61,16.58,16.59,122400.0,13.4509,13.4672,13.4428,13.4509,122400.0
2008-06-19 11:10:00,16.59,16.59,16.57,16.58,261900.0,13.4509,13.4509,13.4347,13.4428,261900.0
2008-06-19 11:15:00,16.58,16.61,16.58,16.61,229500.0,13.4428,13.4672,13.4428,13.4672,229500.0
2008-06-19 11:20:00,16.6,16.61,16.56,16.57,50700.0,13.4591,13.4672,13.4266,13.4347,50700.0
2008-06-19 11:25:00,16.57,16.6,16.56,16.57,58800.0,13.4347,13.4591,13.4266,13.4347,58800.0
2008-06-19 11:30:00,16.58,16.58,16.57,16.58,28800.0,13.4428,13.4428,13.4347,13.4428,28800.0
2008-06-19 11:35:00,16.58,16.61,16.57,16.58,35700.0,13.4428,13.4672,13.4347,13.4428,35700.0
2008-06-19 11:40:00,16.58,16.6,16.58,16.6,74100.0,13.4428,13.4591,13.4428,13.4591,74100.0
2008-06-19 11:45:00,16.59,16.59,16.58,16.58,141600.0,13.4509,13.4509,13.4428,13.4428,141600.0
2008-06-19 11:50:00,16.59,16.61,16.58,16.59,34200.0,13.4509,13.4672,13.4428,13.4509,34200.0
2008-06-19 11:55:00,16.59,16.6,16.58,16.59,32400.0,13.4509,13.4591,13.4428,13.4509,32400.0
2008-06-19 12:00:00,16.59,16.61,16.58,16.61,119400.0,13.4509,13.4672,13.4428,13.4672,119400.0
2008-06-19 12:05:00,16.61,16.64,16.61,16.63,43800.0,13.4672,13.4915,13.4672,13.4834,43800.0
2008-06-19 12:10:00,16.63,16.66,16.62,16.66,44100.0,13.4834,13.5077,13.4753,13.5077,44100.0
2008-06-19 12:15:00,16.66,16.69,16.66,16.69,59100.0,13.5077,13.532,13.5077,13.532,59100.0
2008-06-19 12:20:00,16.69,16.69,16.66,16.68,35400.0,13.532,13.532,13.5077,13.5239,35400.0
2008-06-19 12:25:00,16.69,16.7,16.65,16.67,149700.0,13.532,13.5401,13.4996,13.5158,149700.0
2008-06-19 12:30:00,16.67,16.73,16.67,16.73,52800.0,13.5158,13.5645,13.5158,13.5645,52800.0
2008-06-19 12:35:00,16.73,16.73,16.71,16.72,93600.0,13.5645,13.5645,13.5482,13.5563,93600.0
2008-06-19 12:40:00,16.72,16.74,16.72,16.72,45000.0,13.5563,13.5726,13.5563,13.5563,45000.0
2008-06-19 12:45:00,16.72,16.74,16.71,16.72,36900.0,13.5563,13.5726,13.5482,13.5563,36900.0
2008-06-19 12:50:00,16.72,16.73,16.71,16.72,29700.0,13.5563,13.5645,13.5482,13.5563,29700.0
2008-06-19 12:55:00,16.71,16.72,16.68,16.69,20400.0,13.5482,13.5563,13.5239,13.532,20400.0
2008-06-19 13:00:00,16.68,16.69,16.67,16.68,31200.0,13.5239,13.532,13.5158,13.5239,31200.0
2008-06-19 13:05:00,16.68,16.7,16.68,16.7,25200.0,13.5239,13.5401,13.5239,13.5401,25200.0
2008-06-19 13:10:00,16.71,16.73,16.69,16.69,30900.0,13.5482,13.5645,13.532,13.532,30900.0
2008-06-19 13:15:00,16.69,16.69,16.67,16.67,32400.0,13.532,13.532,13.5158,13.5158,32400.0
2008-06-19 13:20:00,16.68,16.69,16.67,16.68,44400.0,13.5239,13.532,13.5158,13.5239,44400.0
2008-06-19 13:25:00,16.67,16.68,16.67,16.68,23400.0,13.5158,13.5239,13.5158,13.5239,23400.0
2008-06-19 13:30:00,16.68,16.68,16.67,16.67,30900.0,13.5239,13.5239,13.5158,13.5158,30900.0
2008-06-19 13:35:00,16.67,16.68,16.66,16.66,62400.0,13.5158,13.5239,13.5077,13.5077,62400.0
2008-06-19 13:40:00,16.67,16.68,16.66,16.67,48000.0,13.5158,13.5239,13.5077,13.5158,48000.0
2008-06-19 13:45:00,16.67,16.7,16.66,16.67,71700.0,13.5158,13.5401,13.5077,13.5158,71700.0
2008-06-19 13:50:00,16.67,16.68,16.66,16.66,125400.0,13.5158,13.5239,13.5077,13.5077,125400.0
2008-06-19 13:55:00,16.66,16.68,16.65,16.68,731700.0,13.5077,13.5239,13.4996,13.5239,731700.0
2008-06-19 14:00:00,16.69,16.69,16.67,16.68,52500.0,13.532,13.532,13.5158,13.5239,52500.0
2008-06-19 14:05:00,16.68,16.71,16.67,16.7,72000.0,13.5239,13.5482,13.5158,13.5401,72000.0
2008-06-19 14:10:00,16.7,16.73,16.68,16.71,45900.0,13.5401,13.5645,13.5239,13.5482,45900.0
2008-06-19 14:15:00,16.7,16.71,16.68,16.7,45000.0,13.5401,13.5482,13.5239,13.5401,45000.0
2008-06-19 14:20:00,16.7,16.7,16.68,16.69,27000.0,13.5401,13.5401,13.5239,13.532,27000.0
2008-06-19 14:25:00,16.69,16.74,16.69,16.72,44100.0,13.532,13.5726,13.532,13.5563,44100.0
2008-06-19 14:30:00,16.73,16.77,16.72,16.76,65700.0,13.5645,13.5969,13.5563,13.5888,65700.0
2008-06-19 14:35:00,16.76,16.77,16.73,16.75,38400.0,13.5888,13.5969,13.5645,13.5807,38400.0
2008-06-19 14:40:00,16.74,16.78,16.73,16.77,62100.0,13.5726,13.605,13.5645,13.5969,62100.0
2008-06-19 14:45:00,16.78,16.78,16.75,16.76,42000.0,13.605,13.605,13.5807,13.5888,42000.0
2008-06-19 14:50:00,16.76,16.78,16.74,16.75,63600.0,13.5888,13.605,13.5726,13.5807,63600.0
2008-06-19 14:55:00,16.75,16.78,16.75,16.77,39900.0,13.5807,13.605,13.5807,13.5969,39900.0
2008-06-19 15:00:00,16.77,16.78,16.76,16.77,80400.0,13.5969,13.605,13.5888,13.5969,80400.0
2008-06-19 15:05:00,16.77,16.79,16.75,16.77,82800.0,13.5969,13.6131,13.5807,13.5969,82800.0
2008-06-19 15:10:00,16.77,16.78,16.75,16.77,78600.0,13.5969,13.605,13.5807,13.5969,78600.0
2008-06-19 15:15:00,16.77,16.77,16.74,16.74,29100.0,13.5969,13.5969,13.5726,13.5726,29100.0
2008-06-19 15:20:00,16.74,16.74,16.7,16.72,73800.0,13.5726,13.5726,13.5401,13.5563,73800.0
2008-06-19 15:25:00,16.71,16.72,16.7,16.71,84900.0,13.5482,13.5563,13.5401,13.5482,84900.0
2008-06-19 15:30:00,16.71,16.72,16.7,16.72,124200.0,13.5482,13.5563,13.5401,13.5563,124200.0
2008-06-19 15:35:00,16.72,16.73,16.71,16.72,74400.0,13.5563,13.5645,13.5482,13.5563,74400.0
2008-06-19 15:40:00,16.72,16.73,16.72,16.72,78600.0,13.5563,13.5645,13.5563,13.5563,78600.0
2008-06-19 15:45:00,16.72,16.74,16.72,16.73,234000.0,13.5563,13.5726,13.5563,13.5645,234000.0
2008-06-19 15:50:00,16.73,16.75,16.72,16.74,269100.0,13.5645,13.5807,13.5563,13.5726,269100.0
2008-06-19 15:55:00,16.74,16.74,16.71,16.71,224700.0,13.5726,13.5726,13.5482,13.5482,224700.0
2008-06-20 09:30:00,16.73,16.73,16.61,16.63,386400.0,13.5645,13.5645,13.4672,13.4834,386400.0
2008-06-20 09:35:00,16.62,16.63,16.56,16.6,72900.0,13.4753,13.4834,13.4266,13.4591,72900.0
2008-06-20 09:40:00,16.6,16.63,16.58,16.62,96900.0,13.4591,13.4834,13.4428,13.4753,96900.0
2008-06-20 09:45:00,16.61,16.64,16.6,16.6,97500.0,13.4672,13.4915,13.4591,13.4591,97500.0
2008-06-20 09:50:00,16.6,16.63,16.59,16.6,113400.0,13.4591,13.4834,13.4509,13.4591,113400.0
2008-06-20 09:55:00,16.6,16.61,16.58,16.61,83400.0,13.4591,13.4672,13.4428,13.4672,83400.0
2008-06-20 10:00:00,16.6,16.61,16.57,16.58,80400.0,13.4591,13.4672,13.4347,13.4428,80400.0
2008-06-20 10:05:00,16.57,16.6,16.56,16.6,138900.0,13.4347,13.4591,13.4266,13.4591,138900.0
2008-06-20 10:10:00,16.6,16.64,16.6,16.62,149700.0,13.4591,13.4915,13.4591,13.4753,149700.0
2008-06-20 10:15:00,16.62,16.64,16.58,16.6,118500.0,13.4753,13.4915,13.4428,13.4591,118500.0
2008-06-20 10:20:00,16.6,16.6,16.53,16.57,82800.0,13.4591,13.4591,13.4023,13.4347,82800.0
2008-06-20 10:25:00,16.57,16.62,16.56,16.62,96000.0,13.4347,13.4753,13.4266,13.4753,96000.0
2008-06-20 10:30:00,16.62,16.65,16.61,16.65,70800.0,13.4753,13.4996,13.4672,13.4996,70800.0
2008-06-20 10:35:00,16.65,16.67,16.65,16.66,103800.0,13.4996,13.5158,13.4996,13.5077,103800.0
2008-06-20 10:40:00,16.67,16.7,16.65,16.65,149100.0,13.5158,13.5401,13.4996,13.4996,149100.0
2008-06-20 10:45:00,16.65,16.69,16.65,16.68,92400.0,13.4996,13.532,13.4996,13.5239,92400.0
2008-06-20 10:50:00,16.68,16.74,16.66,16.71,84000.0,13.5239,13.5726,13.5077,13.5482,84000.0
2008-06-20 10:55:00,16.71,16.72,16.68,16.69,30000.0,13.5482,13.5563,13.5239,13.532,30000.0
2008-06-20 11:00:00,16.7,16.7,16.67,16.67,28500.0,13.5401,13.5401,13.5158,13.5158,28500.0
2008-06-20 11:05:00,16.67,16.71,16.67,16.69,48900.0,13.5158,13.5482,13.5158,13.532,48900.0
2008-06-20 11:10:00,16.69,16.69,16.67,16.68,36000.0,13.532,13.532,13.5158,13.5239,36000.0
2008-06-20 11:15:00,16.68,16.71,16.68,16.7,50100.0,13.5239,13.5482,13.5239,13.5401,50100.0
2008-06-20 11:20:00,16.7,16.73,16.7,16.73,63900.0,13.5401,13.5645,13.5401,13.5645,63900.0
2008-06-20 11:25:00,16.73,16.73,16.68,16.68,31200.0,13.5645,13.5645,13.5239,13.5239,31200.0
2008-06-20 11:30:00,16.68,16.68,16.67,16.68,31800.0,13.5239,13.5239,13.5158,13.5239,31800.0
2008-06-20 11:35:00,16.68,16.68,16.67,16.67,22200.0,13.5239,13.5239,13.5158,13.5158,22200.0
2008-06-20 11:40:00,16.67,16.7,16.67,16.67,81900.0,13.5158,13.5401,13.5158,13.5158,81900.0
2008-06-20 11:45:00,16.67,16.68,16.66,16.67,37800.0,13.5158,13.5239,13.5077,13.5158,37800.0
2008-06-20 11:50:00,16.67,16.69,16.66,16.68,25500.0,13.5158,13.532,13.5077,13.5239,25500.0
2008-06-20 11:55:00,16.68,16.68,16.65,16.65,49200.0,13.5239,13.5239,13.4996,13.4996,49200.0
2008-06-20 12:00:00,16.66,16.67,16.65,16.65,62100.0,13.5077,13.5158,13.4996,13.4996,62100.0
2008-06-20 12:05:00,16.65,16.67,16.63,16.64,58200.0,13.4996,13.5158,13.4834,13.4915,58200.0
2008-06-20 12:10:00,16.64,16.65,16.62,16.63,73500.0,13.4915,13.4996,13.4753,13.4834,73500.0
2008-06-20 12:15:00,16.62,16.64,16.62,16.62,21000.0,13.4753,13.4915,13.4753,13.4753,21000.0
2008-06-20 12:20:00,16.62,16.63,16.61,16.62,43200.0,13.4753,13.4834,13.4672,13.4753,43200.0
2008-06-20 12:25:00,16.62,16.62,16.61,16.62,28500.0,13.4753,13.4753,13.4672,13.4753,28500.0
2008-06-20 12:30:00,16.62,16.63,16.61,16.62,35100.0,13.4753,13.4834,13.4672,13.4753,35100.0
2008-06-20 12:35:00,16.63,16.63,16.61,16.61,29700.0,13.4834,13.4834,13.4672,13.4672,29700.0
2008-06-20 12:40:00,16.61,16.62,16.61,16.62,30300.0,13.4672,13.4753,13.4672,13.4753,30300.0
2008-06-20 12:45:00,16.62,16.62,16.6,16.6,12900.0,13.4753,13.4753,13.4591,13.4591,12900.0
2008-06-20 12:50:00,16.61,16.62,16.6,16.62,24000.0,13.4672,13.4753,13.4591,13.4753,24000.0
2008-06-20 12:55:00,16.62,16.62,16.6,16.61,12300.0,13.4753,13.4753,13.4591,13.4672,12300.0
2008-06-20 13:00:00,16.6,16.61,16.59,16.59,64200.0,13.4591,13.4672,13.4509,13.4509,64200.0
2008-06-20 13:05:00,16.59,16.59,16.57,16.59,55200.0,13.4509,13.4509,13.4347,13.4509,55200.0
2008-06-20 13:10:00,16.59,16.6,16.58,16.58,85800.0,13.4509,13.4591,13.4428,13.4428,85800.0
2008-06-20 13:15:00,16.58,16.59,16.58,16.58,42600.0,13.4428,13.4509,13.4428,13.4428,42600.0
2008-06-20 13:20:00,16.58,16.58,16.57,16.58,66600.0,13.4428,13.4428,13.4347,13.4428,66600.0
2008-06-20 13:25:00,16.58,16.58,16.55,16.55,504600.0,13.4428,13.4428,13.4185,13.4185,504600.0
2008-06-20 13:30:00,16.55,16.57,16.55,16.57,127500.0,13.4185,13.4347,13.4185,13.4347,127500.0
2008-06-20 13:35:00,16.57,16.58,16.56,16.57,44100.0,13.4347,13.4428,13.4266,13.4347,44100.0
2008-06-20 13:40:00,16.58,16.58,16.56,16.56,29700.0,13.4428,13.4428,13.4266,13.4266,29700.0
2008-06-20 13:45:00,16.56,16.59,16.56,16.59,108300.0,13.4266,13.4509,13.4266,13.4509,108300.0
2008-06-20 13:50:00,16.59,16.59,16.57,16.57,31200.0,13.4509,13.4509,13.4347,13.4347,31200.0
2008-06-20 13:55:00,16.57,16.6,16.57,16.58,38700.0,13.4347,13.4591,13.4347,13.4428,38700.0
2008-06-20 14:00:00,16.58,16.59,16.57,16.59,48600.0,13.4428,13.4509,13.4347,13.4509,48600.0
2008-06-20 14:05:00,16.57,16.58,16.57,16.57,36600.0,13.4347,13.4428,13.4347,13.4347,36600.0
2008-06-20 14:10:00,16.57,16.58,16.57,16.57,86400.0,13.4347,13.4428,13.4347,13.4347,86400.0
2008-06-20 14:15:00,16.57,16.6,16.57,16.57,49800.0,13.4347,13.4591,13.4347,13.4347,49800.0
2008-06-20 14:20:00,16.57,16.58,16.57,16.58,33600.0,13.4347,13.4428,13.4347,13.4428,33600.0
2008-06-20 14:25:00,16.58,16.58,16.57,16.57,142200.0,13.4428,13.4428,13.4347,13.4347,142200.0
2008-06-20 14:30:00,16.58,16.59,16.57,16.59,27900.0,13.4428,13.4509,13.4347,13.4509,27900.0
2008-06-20 14:35:00,16.59,16.6,16.58,16.58,47700.0,13.4509,13.4591,13.4428,13.4428,47700.0
2008-06-20 14:40:00,16.58,16.6,16.58,16.59,24600.0,13.4428,13.4591,13.4428,13.4509,24600.0
2008-06-20 14:45:00,16.6,16.62,16.59,16.62,40800.0,13.4591,13.4753,13.4509,13.4753,40800.0
2008-06-20 14:50:00,16.62,16.62,16.61,16.61,55200.0,13.4753,13.4753,13.4672,13.4672,55200.0
2008-06-20 14:55:00,16.61,16.63,16.61,16.61,91500.0,13.4672,13.4834,13.4672,13.4672,91500.0
2008-06-20 15:00:00,16.61,16.62,16.61,16.61,59400.0,13.4672,13.4753,13.4672,13.4672,59400.0
2008-06-20 15:05:00,16.61,16.63,16.61,16.62,105900.0,13.4672,13.4834,13.4672,13.4753,105900.0
2008-06-20 15:10:00,16.62,16.63,16.62,16.62,75300.0,13.4753,13.4834,13.4753,13.4753,75300.0
2008-06-20 15:15:00,16.62,16.63,16.6,16.6,117000.0,13.4753,13.4834,13.4591,13.4591,117000.0
2008-06-20 15:20:00,16.6,16.65,16.6,16.65,127800.0,13.4591,13.4996,13.4591,13.4996,127800.0
2008-06-20 15:25:00,16.65,16.66,16.64,16.65,126900.0,13.4996,13.5077,13.4915,13.4996,126900.0
2008-06-20 15:30:00,16.65,16.66,16.63,16.65,192300.0,13.4996,13.5077,13.4834,13.4996,192300.0
2008-06-20 15:35:00,16.65,16.66,16.64,16.65,113700.0,13.4996,13.5077,13.4915,13.4996,113700.0
2008-06-20 15:40:00,16.65,16.67,16.64,16.65,190200.0,13.4996,13.5158,13.4915,13.4996,190200.0
2008-06-20 15:45:00,16.65,16.67,16.65,16.65,217800.0,13.4996,13.5158,13.4996,13.4996,217800.0
2008-06-20 15:50:00,16.65,16.66,16.65,16.66,265800.0,13.4996,13.5077,13.4996,13.5077,265800.0
2008-06-20 15:55:00,16.66,16.67,16.65,16.66,551100.0,13.5077,13.5158,13.4996,13.5077,551100.0
2008-06-23 09:30:00,16.77,16.79,16.66,16.66,72900.0,13.5969,13.6131,13.5077,13.5077,72900.0
2008-06-23 09:35:00,16.67,16.71,16.66,16.7,115500.0,13.5158,13.5482,13.5077,13.5401,115500.0
2008-06-23 09:40:00,16.69,16.74,16.66,16.67,84000.0,13.532,13.5726,13.5077,13.5158,84000.0
2008-06-23 09:45:00,16.66,16.69,16.65,16.65,75300.0,13.5077,13.532,13.4996,13.4996,75300.0
2008-06-23 09:50:00,16.66,16.67,16.62,16.67,118500.0,13.5077,13.5158,13.4753,13.5158,118500.0
2008-06-23 09:55:00,16.67,16.7,16.64,16.69,77700.0,13.5158,13.5401,13.4915,13.532,77700.0
2008-06-23 10:00:00,16.69,16.71,16.67,16.71,61800.0,13.532,13.5482,13.5158,13.5482,61800.0
2008-06-23 10:05:00,16.71,16.72,16.68,16.69,71700.0,13.5482,13.5563,13.5239,13.532,71700.0
2008-06-23 10:10:00,16.69,16.75,16.69,16.75,57600.0,13.532,13.5807,13.532,13.5807,57600.0
2008-06-23 10:15:00,16.76,16.83,16.76,16.8,119400.0,13.5888,13.6455,13.5888,13.6212,119400.0
2008-06-23 10:20:00,16.8,16.8,16.77,16.8,83400.0,13.6212,13.6212,13.5969,13.6212,83400.0
2008-06-23 10:25:00,16.79,16.79,16.77,16.77,51000.0,13.6131,13.6131,13.5969,13.5969,51000.0
2008-06-23 10:30:00,16.77,16.85,16.77,16.84,55200.0,13.5969,13.6617,13.5969,13.6536,55200.0
2008-06-23 10:35:00,16.84,16.85,16.83,16.85,52500.0,13.6536,13.6617,13.6455,13.6617,52500.0
2008-06-23 10:40:00,16.84,16.84,16.78,16.78,36900.0,13.6536,13.6536,13.605,13.605,36900.0
2008-06-23 10:45:00,16.78,16.78,16.77,16.77,45900.0,13.605,13.605,13.5969,13.5969,45900.0
2008-06-23 10:50:00,16.77,16.81,16.76,16.79,50400.0,13.5969,13.6293,13.5888,13.6131,50400.0
2008-06-23 10:55:00,16.79,16.8,16.78,16.79,52500.0,13.6131,13.6212,13.605,13.6131,52500.0
2008-06-23 11:00:00,16.79,16.81,16.78,16.78,52800.0,13.6131,13.6293,13.605,13.605,52800.0
2008-06-23 11:05:00,16.78,16.79,16.77,16.79,155100.0,13.605,13.6131,13.5969,13.6131,155100.0
2008-06-23 11:10:00,16.79,16.81,16.78,16.8,50100.0,13.6131,13.6293,13.605,13.6212,50100.0
2008-06-23 11:15:00,16.8,16.8,16.77,16.77,79500.0,13.6212,13.6212,13.5969,13.5969,79500.0
2008-06-23 11:20:00,16.77,16.79,16.77,16.77,64800.0,13.5969,13.6131,13.5969,13.5969,64800.0
2008-06-23 11:25:00,16.77,16.8,16.77,16.79,81300.0,13.5969,13.6212,13.5969,13.6131,81300.0
2008-06-23 11:30:00,16.8,16.81,16.77,16.77,36000.0,13.6212,13.6293,13.5969,13.5969,36000.0
2008-06-23 11:35:00,16.77,16.8,16.76,16.8,122700.0,13.5969,13.6212,13.5888,13.6212,122700.0
2008-06-23 11:40:00,16.8,16.81,16.78,16.8,53400.0,13.6212,13.6293,13.605,13.6212,53400.0
2008-06-23 11:45:00,16.8,16.81,16.8,16.8,40500.0,13.6212,13.6293,13.6212,13.6212,40500.0
2008-06-23 11:50:00,16.8,16.81,16.79,16.81,110400.0,13.6212,13.6293,13.6131,13.6293,110400.0
2008-06-23 11:55:00,16.81,16.81,16.8,16.81,28500.0,13.6293,13.6293,13.6212,13.6293,28500.0
2008-06-23 12:00:00,16.8,16.81,16.79,16.8,61200.0,13.6212,13.6293,13.6131,13.6212,61200.0
2008-06-23 12:05:00,16.8,16.81,16.79,16.8,173100.0,13.6212,13.6293,13.6131,13.6212,173100.0
2008-06-23 12:10:00,16.8,16.81,16.79,16.81,82200.0,13.6212,13.6293,13.6131,13.6293,82200.0
2008-06-23 12:15:00,16.81,16.81,16.79,16.8,47100.0,13.6293,13.6293,13.6131,13.6212,47100.0
2008-06-23 12:20:00,16.8,16.8,16.8,16.8,78600.0,13.6212,13.6212,13.6212,13.6212,78600.0
2008-06-23 12:25:00,16.8,16.8,16.78,16.8,176700.0,13.6212,13.6212,13.605,13.6212,176700.0
2008-06-23 12:30:00,16.8,16.82,16.8,16.81,90300.0,13.6212,13.6374,13.6212,13.6293,90300.0
2008-06-23 12:35:00,16.81,16.81,16.8,16.81,20700.0,13.6293,13.6293,13.6212,13.6293,20700.0
2008-06-23 12:40:00,16.81,16.81,16.8,16.81,66300.0,13.6293,13.6293,13.6212,13.6293,66300.0
2008-06-23 12:45:00,16.81,16.82,16.8,16.82,37200.0,13.6293,13.6374,13.6212,13.6374,37200.0
2008-06-23 12:50:00,16.82,16.83,16.81,16.82,61500.0,13.6374,13.6455,13.6293,13.6374,61500.0
2008-06-23 12:55:00,16.82,16.83,16.8,16.81,45300.0,13.6374,13.6455,13.6212,13.6293,45300.0
2008-06-23 13:00:00,16.82,16.82,16.81,16.82,54000.0,13.6374,13.6374,13.6293,13.6374,54000.0
2008-06-23 13:05:00,16.81,16.84,16.81,16.83,74100.0,13.6293,13.6536,13.6293,13.6455,74100.0
2008-06-23 13:10:00,16.83,16.83,16.81,16.82,44100.0,13.6455,13.6455,13.6293,13.6374,44100.0
2008-06-23 13:15:00,16.82,16.83,16.82,16.82,36000.0,13.6374,13.6455,13.6374,13.6374,36000.0
2008-06-23 13:20:00,16.82,16.83,16.82,16.82,43200.0,13.6374,13.6455,13.6374,13.6374,43200.0
2008-06-23 13:25:00,16.82,16.82,16.8,16.8,227100.0,13.6374,13.6374,13.6212,13.6212,227100.0
2008-06-23 13:30:00,16.8,16.8,16.78,16.78,72300.0,13.6212,13.6212,13.605,13.605,72300.0
2008-06-23 13:35:00,16.78,16.78,16.74,16.74,73500.0,13.605,13.605,13.5726,13.5726,73500.0
2008-06-23 13:40:00,16.74,16.75,16.74,16.74,210000.0,13.5726,13.5807,13.5726,13.5726,210000.0
2008-06-23 13:45:00,16.74,16.75,16.74,16.75,61500.0,13.5726,13.5807,13.5726,13.5807,61500.0
2008-06-23 13:50:00,16.74,16.76,16.74,16.76,91500.0,13.5726,13.5888,13.5726,13.5888,91500.0
2008-06-23 13:55:00,16.76,16.76,16.74,16.74,59100.0,13.5888,13.5888,13.5726,13.5726,59100.0
2008-06-23 14:00:00,16.74,16.75,16.73,16.73,43500.0,13.5726,13.5807,13.5645,13.5645,43500.0
2008-06-23 14:05:00,16.73,16.74,16.73,16.73,69600.0,13.5645,13.5726,13.5645,13.5645,69600.0
2008-06-23 14:10:00,16.73,16.74,16.73,16.74,35700.0,13.5645,13.5726,13.5645,13.5726,35700.0
2008-06-23 14:15:00,16.74,16.77,16.73,16.77,84900.0,13.5726,13.5969,13.5645,13.5969,84900.0
2008-06-23 14:20:00,16.77,16.77,16.75,16.76,54000.0,13.5969,13.5969,13.5807,13.5888,54000.0
2008-06-23 14:25:00,16.76,16.77,16.76,16.76,204000.0,13.5888,13.5969,13.5888,13.5888,204000.0
2008-06-23 14:30:00,16.76,16.79,16.76,16.79,42900.0,13.5888,13.6131,13.5888,13.6131,42900.0
2008-06-23 14:35:00,16.79,16.79,16.77,16.77,49500.0,13.6131,13.6131,13.5969,13.5969,49500.0
2008-06-23 14:40:00,16.77,16.78,16.77,16.77,43500.0,13.5969,13.605,13.5969,13.5969,43500.0
2008-06-23 14:45:00,16.77,16.78,16.77,16.77,44400.0,13.5969,13.605,13.5969,13.5969,44400.0
2008-06-23 14:50:00,16.77,16.77,16.76,16.77,51600.0,13.5969,13.5969,13.5888,13.5969,51600.0
2008-06-23 14:55:00,16.77,16.78,16.77,16.77,31200.0,13.5969,13.605,13.5969,13.5969,31200.0
2008-06-23 15:00:00,16.77,16.78,16.77,16.77,56400.0,13.5969,13.605,13.5969,13.5969,56400.0
2008-06-23 15:05:00,16.77,16.77,16.77,16.77,56100.0,13.5969,13.5969,13.5969,13.5969,56100.0
2008-06-23 15:10:00,16.77,16.77,16.76,16.77,188700.0,13.5969,13.5969,13.5888,13.5969,188700.0
2008-06-23 15:15:00,16.77,16.77,16.76,16.76,233100.0,13.5969,13.5969,13.5888,13.5888,233100.0
2008-06-23 15:20:00,16.75,16.76,16.75,16.76,78600.0,13.5807,13.5888,13.5807,13.5888,78600.0
2008-06-23 15:25:00,16.76,16.77,16.75,16.77,120000.0,13.5888,13.5969,13.5807,13.5969,120000.0
2008-06-23 15:30:00,16.77,16.77,16.76,16.76,104400.0,13.5969,13.5969,13.5888,13.5888,104400.0
2008-06-23 15:35:00,16.76,16.76,16.75,16.75,111900.0,13.5888,13.5888,13.5807,13.5807,111900.0
2008-06-23 15:40:00,16.75,16.76,16.74,16.74,150900.0,13.5807,13.5888,13.5726,13.5726,150900.0
2008-06-23 15:45:00,16.75,16.76,16.71,16.71,143700.0,13.5807,13.5888,13.5482,13.5482,143700.0
2008-06-23 15:50:00,16.71,16.74,16.71,16.74,141600.0,13.5482,13.5726,13.5482,13.5726,141600.0
2008-06-23 15:55:00,16.74,16.74,16.72,16.73,118800.0,13.5726,13.5726,13.5563,13.5645,118800.0
2008-06-24 09:30:00,16.6,16.65,16.57,16.57,58800.0,13.4591,13.4996,13.4347,13.4347,58800.0
2008-06-24 09:35:00,16.58,16.63,16.54,16.58,95700.0,13.4428,13.4834,13.4104,13.4428,95700.0
2008-06-24 09:40:00,16.57,16.57,16.52,16.52,56400.0,13.4347,13.4347,13.3942,13.3942,56400.0
2008-06-24 09:45:00,16.52,16.53,16.49,16.5,87600.0,13.3942,13.4023,13.3699,13.378,87600.0
2008-06-24 09:50:00,16.5,16.53,16.5,16.5,78900.0,13.378,13.4023,13.378,13.378,78900.0
2008-06-24 09:55:00,16.5,16.52,16.48,16.49,82500.0,13.378,13.3942,13.3618,13.3699,82500.0
2008-06-24 10:00:00,16.49,16.52,16.48,16.49,126900.0,13.3699,13.3942,13.3618,13.3699,126900.0
2008-06-24 10:05:00,16.49,16.53,16.48,16.52,99600.0,13.3699,13.4023,13.3618,13.3942,99600.0
2008-06-24 10:10:00,16.52,16.54,16.49,16.49,50700.0,13.3942,13.4104,13.3699,13.3699,50700.0
2008-06-24 10:15:00,16.49,16.54,16.48,16.5,43800.0,13.3699,13.4104,13.3618,13.378,43800.0
2008-06-24 10:20:00,16.5,16.51,16.48,16.5,57900.0,13.378,13.3861,13.3618,13.378,57900.0
2008-06-24 10:25:00,16.5,16.5,16.42,16.43,97800.0,13.378,13.378,13.3131,13.3212,97800.0
2008-06-24 10:30:00,16.43,16.43,16.38,16.38,95100.0,13.3212,13.3212,13.2807,13.2807,95100.0
2008-06-24 10:35:00,16.39,16.4,16.37,16.38,99300.0,13.2888,13.2969,13.2726,13.2807,99300.0
2008-06-24 10:40:00,16.39,16.39,16.36,16.38,32400.0,13.2888,13.2888,13.2645,13.2807,32400.0
2008-06-24 10:45:00,16.38,16.4,16.37,16.39,103200.0,13.2807,13.2969,13.2726,13.2888,103200.0
2008-06-24 10:50:00,16.39,16.39,16.37,16.38,58800.0,13.2888,13.2888,13.2726,13.2807,58800.0
2008-06-24 10:55:00,16.38,16.41,16.37,16.4,106500.0,13.2807,13.305,13.2726,13.2969,106500.0
2008-06-24 11:00:00,16.4,16.48,16.4,16.43,57300.0,13.2969,13.3618,13.2969,13.3212,57300.0
2008-06-24 11:05:00,16.43,16.47,16.43,16.46,37200.0,13.3212,13.3537,13.3212,13.3455,37200.0
2008-06-24 11:10:00,16.46,16.46,16.41,16.42,36000.0,13.3455,13.3455,13.305,13.3131,36000.0
2008-06-24 11:15:00,16.42,16.53,16.41,16.53,54300.0,13.3131,13.4023,13.305,13.4023,54300.0
2008-06-24 11:20:00,16.54,16.57,16.53,16.56,140700.0,13.4104,13.4347,13.4023,13.4266,140700.0
2008-06-24 11:25:00,16.56,16.57,16.55,16.55,24900.0,13.4266,13.4347,13.4185,13.4185,24900.0
2008-06-24 11:30:00,16.55,16.58,16.55,16.57,56700.0,13.4185,13.4428,13.4185,13.4347,56700.0
2008-06-24 11:35:00,16.57,16.58,16.56,16.57,75300.0,13.4347,13.4428,13.4266,13.4347,75300.0
2008-06-24 11:40:00,16.57,16.59,16.57,16.59,78600.0,13.4347,13.4509,13.4347,13.4509,78600.0
2008-06-24 11:45:00,16.58,16.68,16.55,16.68,414000.0,13.4428,13.5239,13.4185,13.5239,414000.0
2008-06-24 11:50:00,16.68,16.73,16.67,16.71,136500.0,13.5239,13.5645,13.5158,13.5482,136500.0
2008-06-24 11:55:00,16.72,16.77,16.72,16.76,138900.0,13.5563,13.5969,13.5563,13.5888,138900.0
2008-06-24 12:00:00,16.76,16.77,16.75,16.76,87600.0,13.5888,13.5969,13.5807,13.5888,87600.0
2008-06-24 12:05:00,16.76,16.78,16.73,16.77,99000.0,13.5888,13.605,13.5645,13.5969,99000.0
2008-06-24 12:10:00,16.77,16.78,16.76,16.77,49200.0,13.5969,13.605,13.5888,13.5969,49200.0
2008-06-24 12:15:00,16.77,16.77,16.74,16.75,86700.0,13.5969,13.5969,13.5726,13.5807,86700.0
2008-06-24 12:20:00,16.75,16.76,16.74,16.75,56100.0,13.5807,13.5888,13.5726,13.5807,56100.0
2008-06-24 12:25:00,16.75,16.8,16.75,16.77,184500.0,13.5807,13.6212,13.5807,13.5969,184500.0
2008-06-24 12:30:00,16.77,16.77,16.73,16.75,258000.0,13.5969,13.5969,13.5645,13.5807,258000.0
2008-06-24 12:35:00,16.75,16.76,16.75,16.75,351600.0,13.5807,13.5888,13.5807,13.5807,351600.0
2008-06-24 12:40:00,16.75,16.76,16.74,16.76,123300.0,13.5807,13.5888,13.5726,13.5888,123300.0
2008-06-24 12:45:00,16.75,16.76,16.73,16.75,121500.0,13.5807,13.5888,13.5645,13.5807,121500.0
2008-06-24 12:50:00,16.76,16.78,16.75,16.76,53400.0,13.5888,13.605,13.5807,13.5888,53400.0
2008-06-24 12:55:00,16.76,16.78,16.76,16.77,52800.0,13.5888,13.605,13.5888,13.5969,52800.0
2008-06-24 13:00:00,16.77,16.79,16.77,16.78,950400.0,13.5969,13.6131,13.5969,13.605,950400.0
2008-06-24 13:05:00,16.78,16.79,16.78,16.78,115800.0,13.605,13.6131,13.605,13.605,115800.0
2008-06-24 13:10:00,16.79,16.79,16.77,16.79,192300.0,13.6131,13.6131,13.5969,13.6131,192300.0
2008-06-24 13:15:00,16.79,16.79,16.77,16.79,50700.0,13.6131,13.6131,13.5969,13.6131,50700.0
2008-06-24 13:20:00,16.79,16.79,16.78,16.78,21600.0,13.6131,13.6131,13.605,13.605,21600.0
2008-06-24 13:25:00,16.78,16.79,16.78,16.78,168000.0,13.605,13.6131,13.605,13.605,168000.0
2008-06-24 13:30:00,16.78,16.79,16.77,16.77,105000.0,13.605,13.6131,13.5969,13.5969,105000.0
2008-06-24 13:35:00,16.77,16.79,16.77,16.78,45600.0,13.5969,13.6131,13.5969,13.605,45600.0
2008-06-24 13:40:00,16.78,16.78,16.77,16.78,38400.0,13.605,13.605,13.5969,13.605,38400.0
2008-06-24 13:45:00,16.78,16.78,16.77,16.77,60900.0,13.605,13.605,13.5969,13.5969,60900.0
2008-06-24 13:50:00,16.78,16.78,16.77,16.78,25800.0,13.605,13.605,13.5969,13.605,25800.0
2008-06-24 13:55:00,16.78,16.79,16.78,16.78,53100.0,13.605,13.6131,13.605,13.605,53100.0
2008-06-24 14:00:00,16.78,16.83,16.78,16.82,710100.0,13.605,13.6455,13.605,13.6374,710100.0
2008-06-24 14:05:00,16.83,16.85,16.82,16.83,75000.0,13.6455,13.6617,13.6374,13.6455,75000.0
2008-06-24 14:10:00,16.82,16.82,16.79,16.81,192300.0,13.6374,13.6374,13.6131,13.6293,192300.0
2008-06-24 14:15:00,16.81,16.81,16.79,16.81,47700.0,13.6293,13.6293,13.6131,13.6293,47700.0
2008-06-24 14:20:00,16.81,16.81,16.8,16.81,53100.0,13.6293,13.6293,13.6212,13.6293,53100.0
2008-06-24 14:25:00,16.81,16.81,16.81,16.81,38400.0,13.6293,13.6293,13.6293,13.6293,38400.0
2008-06-24 14:30:00,16.81,16.81,16.8,16.8,874500.0,13.6293,13.6293,13.6212,13.6212,874500.0
2008-06-24 14:35:00,16.8,16.8,16.78,16.78,82200.0,13.6212,13.6212,13.605,13.605,82200.0
2008-06-24 14:40:00,16.78,16.79,16.78,16.79,117900.0,13.605,13.6131,13.605,13.6131,117900.0
2008-06-24 14:45:00,16.79,16.79,16.76,16.76,85800.0,13.6131,13.6131,13.5888,13.5888,85800.0
2008-06-24 14:50:00,16.76,16.77,16.76,16.77,146100.0,13.5888,13.5969,13.5888,13.5969,146100.0
2008-06-24 14:55:00,16.76,16.77,16.75,16.77,64800.0,13.5888,13.5969,13.5807,13.5969,64800.0
2008-06-24 15:00:00,16.77,16.78,16.75,16.76,133800.0,13.5969,13.605,13.5807,13.5888,133800.0
2008-06-24 15:05:00,16.76,16.76,16.75,16.75,97200.0,13.5888,13.5888,13.5807,13.5807,97200.0
2008-06-24 15:10:00,16.75,16.75,16.74,16.74,159600.0,13.5807,13.5807,13.5726,13.5726,159600.0
2008-06-24 15:15:00,16.74,16.75,16.73,16.74,83700.0,13.5726,13.5807,13.5645,13.5726,83700.0
2008-06-24 15:20:00,16.74,16.74,16.73,16.73,81600.0,13.5726,13.5726,13.5645,13.5645,81600.0
2008-06-24 15:25:00,16.73,16.74,16.72,16.73,116100.0,13.5645,13.5726,13.5563,13.5645,116100.0
2008-06-24 15:30:00,16.73,16.73,16.67,16.68,65400.0,13.5645,13.5645,13.5158,13.5239,65400.0
2008-06-24 15:35:00,16.68,16.68,16.63,16.66,254700.0,13.5239,13.5239,13.4834,13.5077,254700.0
2008-06-24 15:40:00,16.66,16.68,16.63,16.67,87600.0,13.5077,13.5239,13.4834,13.5158,87600.0
2008-06-24 15:45:00,16.67,16.69,16.65,16.67,252300.0,13.5158,13.532,13.4996,13.5158,252300.0
2008-06-24 15:50:00,16.67,16.67,16.62,16.62,248400.0,13.5158,13.5158,13.4753,13.4753,248400.0
2008-06-24 15:55:00,16.62,16.64,16.62,16.64,165900.0,13.4753,13.4915,13.4753,13.4915,165900.0
2008-06-25 09:30:00,16.58,16.62,16.56,16.59,55800.0,13.4428,13.4753,13.4266,13.4509,55800.0
2008-06-25 09:35:00,16.59,16.72,16.54,16.65,96000.0,13.4509,13.5563,13.4104,13.4996,96000.0
2008-06-25 09:40:00,16.65,16.67,16.59,16.65,89700.0,13.4996,13.5158,13.4509,13.4996,89700.0
2008-06-25 09:45:00,16.66,16.67,16.54,16.56,175500.0,13.5077,13.5158,13.4104,13.4266,175500.0
2008-06-25 09:50:00,16.55,16.57,16.43,16.45,371700.0,13.4185,13.4347,13.3212,13.3374,371700.0
2008-06-25 09:55:00,16.45,16.46,16.3,16.34,231600.0,13.3374,13.3455,13.2158,13.2482,231600.0
2008-06-25 10:00:00,16.34,16.38,16.32,16.37,295800.0,13.2482,13.2807,13.232,13.2726,295800.0
2008-06-25 10:05:00,16.37,16.37,16.3,16.31,375000.0,13.2726,13.2726,13.2158,13.2239,375000.0
2008-06-25 10:10:00,16.31,16.32,16.2,16.2,213600.0,13.2239,13.232,13.1347,13.1347,213600.0
2008-06-25 10:15:00,16.21,16.24,16.19,16.23,91800.0,13.1428,13.1672,13.1266,13.1591,91800.0
2008-06-25 10:20:00,16.23,16.27,16.2,16.23,118800.0,13.1591,13.1915,13.1347,13.1591,118800.0
2008-06-25 10:25:00,16.24,16.25,16.21,16.24,117300.0,13.1672,13.1753,13.1428,13.1672,117300.0
2008-06-25 10:30:00,16.24,16.27,16.24,16.27,122100.0,13.1672,13.1915,13.1672,13.1915,122100.0
2008-06-25 10:35:00,16.27,16.33,16.25,16.33,141600.0,13.1915,13.2401,13.1753,13.2401,141600.0
2008-06-25 10:40:00,16.32,16.33,16.32,16.33,176100.0,13.232,13.2401,13.232,13.2401,176100.0
2008-06-25 10:45:00,16.33,16.39,16.32,16.36,585000.0,13.2401,13.2888,13.232,13.2645,585000.0
2008-06-25 10:50:00,16.37,16.38,16.36,16.38,56400.0,13.2726,13.2807,13.2645,13.2807,56400.0
2008-06-25 10:55:00,16.38,16.4,16.36,16.39,258000.0,13.2807,13.2969,13.2645,13.2888,258000.0
2008-06-25 11:00:00,16.38,16.45,16.38,16.45,86400.0,13.2807,13.3374,13.2807,13.3374,86400.0
2008-06-25 11:05:00,16.44,16.47,16.44,16.46,67500.0,13.3293,13.3537,13.3293,13.3455,67500.0
2008-06-25 11:10:00,16.46,16.46,16.42,16.42,91800.0,13.3455,13.3455,13.3131,13.3131,91800.0
2008-06-25 11:15:00,16.42,16.42,16.42,16.42,76200.0,13.3131,13.3131,13.3131,13.3131,76200.0
2008-06-25 11:20:00,16.42,16.45,16.41,16.43,93000.0,13.3131,13.3374,13.305,13.3212,93000.0
2008-06-25 11:25:00,16.43,16.44,16.42,16.43,80700.0,13.3212,13.3293,13.3131,13.3212,80700.0
2008-06-25 11:30:00,16.44,16.46,16.43,16.46,44100.0,13.3293,13.3455,13.3212,13.3455,44100.0
2008-06-25 11:35:00,16.46,16.47,16.46,16.46,64800.0,13.3455,13.3537,13.3455,13.3455,64800.0
2008-06-25 11:40:00,16.46,16.46,16.44,16.45,38100.0,13.3455,13.3455,13.3293,13.3374,38100.0
2008-06-25 11:45:00,16.44,16.45,16.44,16.44,232500.0,13.3293,13.3374,13.3293,13.3293,232500.0
2008-06-25 11:50:00,16.44,16.45,16.43,16.45,181200.0,13.3293,13.3374,13.3212,13.3374,181200.0
2008-06-25 11:55:00,16.45,16.48,16.45,16.47,64800.0,13.3374,13.3618,13.3374,13.3537,64800.0
2008-06-25 12:00:00,16.47,16.47,16.44,16.44,35100.0,13.3537,13.3537,13.3293,13.3293,35100.0
2008-06-25 12:05:00,16.45,16.48,16.44,16.48,105600.0,13.3374,13.3618,13.3293,13.3618,105600.0
2008-06-25 12:10:00,16.48,16.5,16.47,16.5,51000.0,13.3618,13.378,13.3537,13.378,51000.0
2008-06-25 12:15:00,16.51,16.51,16.5,16.5,62700.0,13.3861,13.3861,13.378,13.378,62700.0
2008-06-25 12:20:00,16.51,16.52,16.5,16.52,27000.0,13.3861,13.3942,13.378,13.3942,27000.0
2008-06-25 12:25:00,16.52,16.53,16.52,16.53,37500.0,13.3942,13.4023,13.3942,13.4023,37500.0
2008-06-25 12:30:00,16.53,16.55,16.52,16.55,2115000.0,13.4023,13.4185,13.3942,13.4185,2115000.0
2008-06-25 12:35:00,16.54,16.55,16.46,16.46,78300.0,13.4104,13.4185,13.3455,13.3455,78300.0
2008-06-25 12:40:00,16.45,16.46,16.41,16.41,246300.0,13.3374,13.3455,13.305,13.305,246300.0
2008-06-25 12:45:00,16.41,16.42,16.4,16.41,130200.0,13.305,13.3131,13.2969,13.305,130200.0
2008-06-25 12:50:00,16.4,16.41,16.37,16.38,77400.0,13.2969,13.305,13.2726,13.2807,77400.0
2008-06-25 12:55:00,16.38,16.38,16.35,16.36,69900.0,13.2807,13.2807,13.2564,13.2645,69900.0
2008-06-25 13:00:00,16.36,16.36,16.33,16.34,141000.0,13.2645,13.2645,13.2401,13.2482,141000.0
2008-06-25 13:05:00,16.34,16.35,16.33,16.34,79500.0,13.2482,13.2564,13.2401,13.2482,79500.0
2008-06-25 13:10:00,16.34,16.39,16.34,16.36,93600.0,13.2482,13.2888,13.2482,13.2645,93600.0
2008-06-25 13:15:00,16.36,16.37,16.34,16.34,35700.0,13.2645,13.2726,13.2482,13.2482,35700.0
2008-06-25 13:20:00,16.33,16.36,16.33,16.36,37200.0,13.2401,13.2645,13.2401,13.2645,37200.0
2008-06-25 13:25:00,16.36,16.37,16.36,16.37,68700.0,13.2645,13.2726,13.2645,13.2726,68700.0
2008-06-25 13:30:00,16.37,16.37,16.35,16.35,188100.0,13.2726,13.2726,13.2564,13.2564,188100.0
2008-06-25 13:35:00,16.35,16.35,16.32,16.35,205200.0,13.2564,13.2564,13.232,13.2564,205200.0
2008-06-25 13:40:00,16.35,16.35,16.33,16.34,311400.0,13.2564,13.2564,13.2401,13.2482,311400.0
2008-06-25 13:45:00,16.34,16.34,16.33,16.33,42000.0,13.2482,13.2482,13.2401,13.2401,42000.0
2008-06-25 13:50:00,16.33,16.35,16.31,16.33,411000.0,13.2401,13.2564,13.2239,13.2401,411000.0
2008-06-25 13:55:00,16.33,16.34,16.31,16.32,37800.0,13.2401,13.2482,13.2239,13.232,37800.0
2008-06-25 14:00:00,16.31,16.32,16.29,16.31,64500.0,13.2239,13.232,13.2077,13.2239,64500.0
2008-06-25 14:05:00,16.31,16.32,16.29,16.29,125400.0,13.2239,13.232,13.2077,13.2077,125400.0
2008-06-25 14:10:00,16.29,16.37,16.28,16.34,115500.0,13.2077,13.2726,13.1996,13.2482,115500.0
2008-06-25 14:15:00,16.34,16.43,16.33,16.42,62400.0,13.2482,13.3212,13.2401,13.3131,62400.0
2008-06-25 14:20:00,16.42,16.42,16.32,16.33,104700.0,13.3131,13.3131,13.232,13.2401,104700.0
2008-06-25 14:25:00,16.33,16.34,16.24,16.24,73200.0,13.2401,13.2482,13.1672,13.1672,73200.0
2008-06-25 14:30:00,16.24,16.24,16.18,16.21,138900.0,13.1672,13.1672,13.1185,13.1428,138900.0
2008-06-25 14:35:00,16.22,16.26,16.17,16.17,66300.0,13.151,13.1834,13.1104,13.1104,66300.0
2008-06-25 14:40:00,16.18,16.2,16.14,16.18,111300.0,13.1185,13.1347,13.0861,13.1185,111300.0
2008-06-25 14:45:00,16.18,16.18,16.11,16.13,242700.0,13.1185,13.1185,13.0618,13.078,242700.0
2008-06-25 14:50:00,16.13,16.21,16.11,16.19,114000.0,13.078,13.1428,13.0618,13.1266,114000.0
2008-06-25 14:55:00,16.19,16.24,16.18,16.22,62100.0,13.1266,13.1672,13.1185,13.151,62100.0
2008-06-25 15:00:00,16.22,16.36,16.21,16.36,127800.0,13.151,13.2645,13.1428,13.2645,127800.0
2008-06-25 15:05:00,16.36,16.39,16.35,16.36,138000.0,13.2645,13.2888,13.2564,13.2645,138000.0
2008-06-25 15:10:00,16.37,16.39,16.34,16.34,153300.0,13.2726,13.2888,13.2482,13.2482,153300.0
2008-06-25 15:15:00,16.34,16.34,16.27,16.27,91500.0,13.2482,13.2482,13.1915,13.1915,91500.0
2008-06-25 15:20:00,16.27,16.27,16.2,16.23,87300.0,13.1915,13.1915,13.1347,13.1591,87300.0
2008-06-25 15:25:00,16.23,16.24,16.19,16.2,102900.0,13.1591,13.1672,13.1266,13.1347,102900.0
2008-06-25 15:30:00,16.21,16.24,16.17,16.17,112800.0,13.1428,13.1672,13.1104,13.1104,112800.0
2008-06-25 15:35:00,16.17,16.18,16.13,16.15,186600.0,13.1104,13.1185,13.078,13.0942,186600.0
2008-06-25 15:40:00,16.15,16.18,16.13,16.18,132900.0,13.0942,13.1185,13.078,13.1185,132900.0
2008-06-25 15:45:00,16.18,16.21,16.17,16.18,243300.0,13.1185,13.1428,13.1104,13.1185,243300.0
2008-06-25 15:50:00,16.18,16.25,16.18,16.24,168000.0,13.1185,13.1753,13.1185,13.1672,168000.0
2008-06-25 15:55:00,16.24,16.25,16.22,16.22,188100.0,13.1672,13.1753,13.151,13.151,188100.0
2008-06-26 09:30:00,16.06,16.06,15.83,15.83,83700.0,13.0212,13.0212,12.8347,12.8347,83700.0
2008-06-26 09:35:00,15.85,15.95,15.85,15.91,42900.0,12.851,12.932,12.851,12.8996,42900.0
2008-06-26 09:40:00,15.9,15.91,15.86,15.89,79500.0,12.8915,12.8996,12.8591,12.8834,79500.0
2008-06-26 09:45:00,15.89,15.9,15.73,15.78,206700.0,12.8834,12.8915,12.7537,12.7942,206700.0
2008-06-26 09:50:00,15.78,15.78,15.66,15.68,488700.0,12.7942,12.7942,12.6969,12.7131,488700.0
2008-06-26 09:55:00,15.68,15.69,15.66,15.67,154500.0,12.7131,12.7212,12.6969,12.705,154500.0
2008-06-26 10:00:00,15.67,15.69,15.62,15.63,334500.0,12.705,12.7212,12.6645,12.6726,334500.0
2008-06-26 10:05:00,15.63,15.63,15.56,15.58,208200.0,12.6726,12.6726,12.6158,12.6321,208200.0
2008-06-26 10:10:00,15.58,15.65,15.57,15.63,78000.0,12.6321,12.6888,12.6239,12.6726,78000.0
2008-06-26 10:15:00,15.63,15.64,15.6,15.64,102000.0,12.6726,12.6807,12.6483,12.6807,102000.0
2008-06-26 10:20:00,15.64,15.69,15.63,15.66,214200.0,12.6807,12.7212,12.6726,12.6969,214200.0
2008-06-26 10:25:00,15.66,15.7,15.65,15.67,170400.0,12.6969,12.7293,12.6888,12.705,170400.0
2008-06-26 10:30:00,15.66,15.68,15.66,15.68,98100.0,12.6969,12.7131,12.6969,12.7131,98100.0
2008-06-26 10:35:00,15.68,15.71,15.65,15.67,71400.0,12.7131,12.7375,12.6888,12.705,71400.0
2008-06-26 10:40:00,15.67,15.68,15.62,15.64,271200.0,12.705,12.7131,12.6645,12.6807,271200.0
2008-06-26 10:45:00,15.64,15.68,15.61,15.66,57000.0,12.6807,12.7131,12.6564,12.6969,57000.0
2008-06-26 10:50:00,15.66,15.71,15.66,15.68,59700.0,12.6969,12.7375,12.6969,12.7131,59700.0
2008-06-26 10:55:00,15.67,15.68,15.62,15.65,42300.0,12.705,12.7131,12.6645,12.6888,42300.0
2008-06-26 11:00:00,15.65,15.67,15.62,15.67,50100.0,12.6888,12.705,12.6645,12.705,50100.0
2008-06-26 11:05:00,15.67,15.69,15.66,15.68,56700.0,12.705,12.7212,12.6969,12.7131,56700.0
2008-06-26 11:10:00,15.68,15.68,15.66,15.67,683400.0,12.7131,12.7131,12.6969,12.705,683400.0
2008-06-26 11:15:00,15.67,15.67,15.62,15.62,85200.0,12.705,12.705,12.6645,12.6645,85200.0
2008-06-26 11:20:00,15.62,15.68,15.62,15.66,86700.0,12.6645,12.7131,12.6645,12.6969,86700.0
2008-06-26 11:25:00,15.67,15.7,15.66,15.7,57000.0,12.705,12.7293,12.6969,12.7293,57000.0
2008-06-26 11:30:00,15.69,15.72,15.69,15.7,45000.0,12.7212,12.7456,12.7212,12.7293,45000.0
2008-06-26 11:35:00,15.71,15.72,15.68,15.7,76800.0,12.7375,12.7456,12.7131,12.7293,76800.0
2008-06-26 11:40:00,15.69,15.75,15.69,15.75,30000.0,12.7212,12.7699,12.7212,12.7699,30000.0
2008-06-26 11:45:00,15.75,15.79,15.74,15.79,48900.0,12.7699,12.8023,12.7618,12.8023,48900.0
2008-06-26 11:50:00,15.79,15.86,15.79,15.86,312000.0,12.8023,12.8591,12.8023,12.8591,312000.0
2008-06-26 11:55:00,15.86,15.89,15.84,15.89,204600.0,12.8591,12.8834,12.8429,12.8834,204600.0
2008-06-26 12:00:00,15.89,15.93,15.89,15.9,489000.0,12.8834,12.9158,12.8834,12.8915,489000.0
2008-06-26 12:05:00,15.89,15.9,15.82,15.86,47700.0,12.8834,12.8915,12.8266,12.8591,47700.0
2008-06-26 12:10:00,15.86,15.89,15.86,15.89,59100.0,12.8591,12.8834,12.8591,12.8834,59100.0
2008-06-26 12:15:00,15.88,15.9,15.85,15.85,49800.0,12.8753,12.8915,12.851,12.851,49800.0
2008-06-26 12:20:00,15.85,15.87,15.82,15.86,68400.0,12.851,12.8672,12.8266,12.8591,68400.0
2008-06-26 12:25:00,15.86,15.88,15.85,15.86,139200.0,12.8591,12.8753,12.851,12.8591,139200.0
2008-06-26 12:30:00,15.85,15.86,15.79,15.79,88500.0,12.851,12.8591,12.8023,12.8023,88500.0
2008-06-26 12:35:00,15.79,15.8,15.77,15.78,92400.0,12.8023,12.8104,12.7861,12.7942,92400.0
2008-06-26 12:40:00,15.78,15.78,15.75,15.75,105900.0,12.7942,12.7942,12.7699,12.7699,105900.0
2008-06-26 12:45:00,15.75,15.76,15.71,15.72,104100.0,12.7699,12.778,12.7375,12.7456,104100.0
2008-06-26 12:50:00,15.72,15.75,15.72,15.74,177000.0,12.7456,12.7699,12.7456,12.7618,177000.0
2008-06-26 12:55:00,15.75,15.79,15.74,15.79,42000.0,12.7699,12.8023,12.7618,12.8023,42000.0
2008-06-26 13:00:00,15.78,15.84,15.78,15.82,63300.0,12.7942,12.8429,12.7942,12.8266,63300.0
2008-06-26 13:05:00,15.82,15.84,15.81,15.84,40200.0,12.8266,12.8429,12.8185,12.8429,40200.0
2008-06-26 13:10:00,15.84,15.85,15.82,15.82,39000.0,12.8429,12.851,12.8266,12.8266,39000.0
2008-06-26 13:15:00,15.82,15.85,15.82,15.84,49800.0,12.8266,12.851,12.8266,12.8429,49800.0
2008-06-26 13:20:00,15.83,15.87,15.83,15.86,76200.0,12.8347,12.8672,12.8347,12.8591,76200.0
2008-06-26 13:25:00,15.86,15.86,15.83,15.85,97500.0,12.8591,12.8591,12.8347,12.851,97500.0
2008-06-26 13:30:00,15.85,15.86,15.82,15.84,143100.0,12.851,12.8591,12.8266,12.8429,143100.0
2008-06-26 13:35:00,15.83,15.83,15.81,15.82,69300.0,12.8347,12.8347,12.8185,12.8266,69300.0
2008-06-26 13:40:00,15.82,15.82,15.79,15.8,42600.0,12.8266,12.8266,12.8023,12.8104,42600.0
2008-06-26 13:45:00,15.8,15.81,15.77,15.77,79500.0,12.8104,12.8185,12.7861,12.7861,79500.0
2008-06-26 13:50:00,15.78,15.81,15.76,15.81,97800.0,12.7942,12.8185,12.778,12.8185,97800.0
2008-06-26 13:55:00,15.81,15.81,15.75,15.77,81600.0,12.8185,12.8185,12.7699,12.7861,81600.0
2008-06-26 14:00:00,15.77,15.77,15.74,15.77,99300.0,12.7861,12.7861,12.7618,12.7861,99300.0
2008-06-26 14:05:00,15.78,15.81,15.77,15.8,119400.0,12.7942,12.8185,12.7861,12.8104,119400.0
2008-06-26 14:10:00,15.8,15.8,15.71,15.72,90300.0,12.8104,12.8104,12.7375,12.7456,90300.0
2008-06-26 14:15:00,15.72,15.74,15.7,15.71,87300.0,12.7456,12.7618,12.7293,12.7375,87300.0
2008-06-26 14:20:00,15.7,15.7,15.67,15.69,84600.0,12.7293,12.7293,12.705,12.7212,84600.0
2008-06-26 14:25:00,15.7,15.71,15.68,15.71,37500.0,12.7293,12.7375,12.7131,12.7375,37500.0
2008-06-26 14:30:00,15.7,15.74,15.68,15.71,264300.0,12.7293,12.7618,12.7131,12.7375,264300.0
2008-06-26 14:35:00,15.71,15.73,15.69,15.7,187800.0,12.7375,12.7537,12.7212,12.7293,187800.0
2008-06-26 14:40:00,15.7,15.73,15.69,15.7,115500.0,12.7293,12.7537,12.7212,12.7293,115500.0
2008-06-26 14:45:00,15.7,15.7,15.67,15.7,288300.0,12.7293,12.7293,12.705,12.7293,288300.0
2008-06-26 14:50:00,15.7,15.7,15.63,15.65,143400.0,12.7293,12.7293,12.6726,12.6888,143400.0
2008-06-26 14:55:00,15.65,15.65,15.62,15.62,101100.0,12.6888,12.6888,12.6645,12.6645,101100.0
2008-06-26 15:00:00,15.62,15.68,15.62,15.66,167400.0,12.6645,12.7131,12.6645,12.6969,167400.0
2008-06-26 15:05:00,15.66,15.66,15.61,15.63,120000.0,12.6969,12.6969,12.6564,12.6726,120000.0
2008-06-26 15:10:00,15.63,15.63,15.6,15.6,67800.0,12.6726,12.6726,12.6483,12.6483,67800.0
2008-06-26 15:15:00,15.6,15.63,15.57,15.57,168900.0,12.6483,12.6726,12.6239,12.6239,168900.0
2008-06-26 15:20:00,15.57,15.61,15.55,15.61,183900.0,12.6239,12.6564,12.6077,12.6564,183900.0
2008-06-26 15:25:00,15.6,15.62,15.6,15.6,127200.0,12.6483,12.6645,12.6483,12.6483,127200.0
2008-06-26 15:30:00,15.61,15.61,15.58,15.59,151500.0,12.6564,12.6564,12.6321,12.6402,151500.0
2008-06-26 15:35:00,15.59,15.65,15.58,15.62,160500.0,12.6402,12.6888,12.6321,12.6645,160500.0
2008-06-26 15:40:00,15.63,15.65,15.6,15.63,329400.0,12.6726,12.6888,12.6483,12.6726,329400.0
2008-06-26 15:45:00,15.61,15.64,15.58,15.64,171900.0,12.6564,12.6807,12.6321,12.6807,171900.0
2008-06-26 15:50:00,15.64,15.64,15.57,15.58,168600.0,12.6807,12.6807,12.6239,12.6321,168600.0
2008-06-26 15:55:00,15.58,15.62,15.57,15.58,273600.0,12.6321,12.6645,12.6239,12.6321,273600.0
2008-06-27 09:30:00,15.68,15.7,15.63,15.66,137400.0,12.7131,12.7293,12.6726,12.6969,137400.0
2008-06-27 09:35:00,15.66,15.68,15.58,15.59,87600.0,12.6969,12.7131,12.6321,12.6402,87600.0
2008-06-27 09:40:00,15.6,15.6,15.51,15.54,108300.0,12.6483,12.6483,12.5753,12.5996,108300.0
2008-06-27 09:45:00,15.52,15.56,15.46,15.56,65400.0,12.5834,12.6158,12.5348,12.6158,65400.0
2008-06-27 09:50:00,15.56,15.61,15.56,15.6,38700.0,12.6158,12.6564,12.6158,12.6483,38700.0
2008-06-27 09:55:00,15.6,15.66,15.57,15.66,86400.0,12.6483,12.6969,12.6239,12.6969,86400.0
2008-06-27 10:00:00,15.66,15.77,15.66,15.75,106500.0,12.6969,12.7861,12.6969,12.7699,106500.0
2008-06-27 10:05:00,15.76,15.8,15.69,15.73,111600.0,12.778,12.8104,12.7212,12.7537,111600.0
2008-06-27 10:10:00,15.73,15.74,15.69,15.69,58800.0,12.7537,12.7618,12.7212,12.7212,58800.0
2008-06-27 10:15:00,15.7,15.7,15.64,15.66,66000.0,12.7293,12.7293,12.6807,12.6969,66000.0
2008-06-27 10:20:00,15.66,15.69,15.65,15.66,72000.0,12.6969,12.7212,12.6888,12.6969,72000.0
2008-06-27 10:25:00,15.66,15.67,15.6,15.61,76500.0,12.6969,12.705,12.6483,12.6564,76500.0
2008-06-27 10:30:00,15.6,15.7,15.6,15.7,66900.0,12.6483,12.7293,12.6483,12.7293,66900.0
2008-06-27 10:35:00,15.7,15.7,15.63,15.67,58500.0,12.7293,12.7293,12.6726,12.705,58500.0
2008-06-27 10:40:00,15.67,15.67,15.6,15.63,57900.0,12.705,12.705,12.6483,12.6726,57900.0
2008-06-27 10:45:00,15.63,15.64,15.6,15.6,53400.0,12.6726,12.6807,12.6483,12.6483,53400.0
2008-06-27 10:50:00,15.61,15.65,15.61,15.63,52200.0,12.6564,12.6888,12.6564,12.6726,52200.0
2008-06-27 10:55:00,15.63,15.67,15.63,15.66,50100.0,12.6726,12.705,12.6726,12.6969,50100.0
2008-06-27 11:00:00,15.66,15.67,15.6,15.65,72600.0,12.6969,12.705,12.6483,12.6888,72600.0
2008-06-27 11:05:00,15.65,15.69,15.65,15.67,79500.0,12.6888,12.7212,12.6888,12.705,79500.0
2008-06-27 11:10:00,15.67,15.67,15.63,15.64,29700.0,12.705,12.705,12.6726,12.6807,29700.0
2008-06-27 11:15:00,15.65,15.68,15.65,15.67,132600.0,12.6888,12.7131,12.6888,12.705,132600.0
2008-06-27 11:20:00,15.67,15.71,15.66,15.69,42900.0,12.705,12.7375,12.6969,12.7212,42900.0
2008-06-27 11:25:00,15.7,15.7,15.67,15.69,52800.0,12.7293,12.7293,12.705,12.7212,52800.0
2008-06-27 11:30:00,15.69,15.69,15.65,15.66,46200.0,12.7212,12.7212,12.6888,12.6969,46200.0
2008-06-27 11:35:00,15.66,15.67,15.66,15.67,37200.0,12.6969,12.705,12.6969,12.705,37200.0
2008-06-27 11:40:00,15.67,15.68,15.67,15.67,59400.0,12.705,12.7131,12.705,12.705,59400.0
2008-06-27 11:45:00,15.68,15.71,15.67,15.71,33300.0,12.7131,12.7375,12.705,12.7375,33300.0
2008-06-27 11:50:00,15.71,15.73,15.67,15.73,75600.0,12.7375,12.7537,12.705,12.7537,75600.0
2008-06-27 11:55:00,15.73,15.76,15.71,15.76,54900.0,12.7537,12.778,12.7375,12.778,54900.0
2008-06-27 12:00:00,15.76,15.76,15.74,15.75,77400.0,12.778,12.778,12.7618,12.7699,77400.0
2008-06-27 12:05:00,15.75,15.8,15.75,15.78,63000.0,12.7699,12.8104,12.7699,12.7942,63000.0
2008-06-27 12:10:00,15.78,15.79,15.76,15.78,200100.0,12.7942,12.8023,12.778,12.7942,200100.0
2008-06-27 12:15:00,15.78,15.78,15.77,15.77,67800.0,12.7942,12.7942,12.7861,12.7861,67800.0
2008-06-27 12:20:00,15.77,15.8,15.77,15.79,96000.0,12.7861,12.8104,12.7861,12.8023,96000.0
2008-06-27 12:25:00,15.79,15.8,15.78,15.79,36300.0,12.8023,12.8104,12.7942,12.8023,36300.0
2008-06-27 12:30:00,15.8,15.8,15.75,15.75,68100.0,12.8104,12.8104,12.7699,12.7699,68100.0
2008-06-27 12:35:00,15.75,15.76,15.75,15.75,55200.0,12.7699,12.778,12.7699,12.7699,55200.0
2008-06-27 12:40:00,15.75,15.75,15.72,15.72,79200.0,12.7699,12.7699,12.7456,12.7456,79200.0
2008-06-27 12:45:00,15.72,15.73,15.7,15.71,54300.0,12.7456,12.7537,12.7293,12.7375,54300.0
2008-06-27 12:50:00,15.71,15.72,15.7,15.72,37200.0,12.7375,12.7456,12.7293,12.7456,37200.0
2008-06-27 12:55:00,15.71,15.72,15.7,15.7,45300.0,12.7375,12.7456,12.7293,12.7293,45300.0
2008-06-27 13:00:00,15.7,15.71,15.67,15.67,85800.0,12.7293,12.7375,12.705,12.705,85800.0
2008-06-27 13:05:00,15.68,15.68,15.66,15.67,73800.0,12.7131,12.7131,12.6969,12.705,73800.0
2008-06-27 13:10:00,15.67,15.67,15.57,15.59,150900.0,12.705,12.705,12.6239,12.6402,150900.0
2008-06-27 13:15:00,15.6,15.62,15.58,15.58,42900.0,12.6483,12.6645,12.6321,12.6321,42900.0
2008-06-27 13:20:00,15.58,15.59,15.56,15.58,51000.0,12.6321,12.6402,12.6158,12.6321,51000.0
2008-06-27 13:25:00,15.57,15.58,15.55,15.55,55800.0,12.6239,12.6321,12.6077,12.6077,55800.0
2008-06-27 13:30:00,15.55,15.57,15.55,15.57,46800.0,12.6077,12.6239,12.6077,12.6239,46800.0
2008-06-27 13:35:00,15.56,15.57,15.51,15.52,74100.0,12.6158,12.6239,12.5753,12.5834,74100.0
2008-06-27 13:40:00,15.52,15.52,15.48,15.49,65100.0,12.5834,12.5834,12.551,12.5591,65100.0
2008-06-27 13:45:00,15.49,15.52,15.49,15.51,38700.0,12.5591,12.5834,12.5591,12.5753,38700.0
2008-06-27 13:50:00,15.51,15.53,15.49,15.51,64500.0,12.5753,12.5915,12.5591,12.5753,64500.0
2008-06-27 13:55:00,15.51,15.57,15.51,15.52,39000.0,12.5753,12.6239,12.5753,12.5834,39000.0
2008-06-27 14:00:00,15.52,15.56,15.52,15.54,66900.0,12.5834,12.6158,12.5834,12.5996,66900.0
2008-06-27 14:05:00,15.53,15.58,15.53,15.57,104100.0,12.5915,12.6321,12.5915,12.6239,104100.0
2008-06-27 14:10:00,15.57,15.58,15.53,15.54,51600.0,12.6239,12.6321,12.5915,12.5996,51600.0
2008-06-27 14:15:00,15.53,15.61,15.53,15.58,61800.0,12.5915,12.6564,12.5915,12.6321,61800.0
2008-06-27 14:20:00,15.58,15.6,15.54,15.58,109800.0,12.6321,12.6483,12.5996,12.6321,109800.0
2008-06-27 14:25:00,15.58,15.64,15.55,15.61,111600.0,12.6321,12.6807,12.6077,12.6564,111600.0
2008-06-27 14:30:00,15.61,15.63,15.6,15.61,143100.0,12.6564,12.6726,12.6483,12.6564,143100.0
2008-06-27 14:35:00,15.61,15.63,15.61,15.62,72900.0,12.6564,12.6726,12.6564,12.6645,72900.0
2008-06-27 14:40:00,15.62,15.67,15.62,15.65,61800.0,12.6645,12.705,12.6645,12.6888,61800.0
2008-06-27 14:45:00,15.65,15.66,15.63,15.66,57300.0,12.6888,12.6969,12.6726,12.6969,57300.0
2008-06-27 14:50:00,15.66,15.66,15.64,15.66,46800.0,12.6969,12.6969,12.6807,12.6969,46800.0
2008-06-27 14:55:00,15.66,15.67,15.65,15.67,63900.0,12.6969,12.705,12.6888,12.705,63900.0
2008-06-27 15:00:00,15.67,15.68,15.66,15.66,99300.0,12.705,12.7131,12.6969,12.6969,99300.0
2008-06-27 15:05:00,15.66,15.69,15.65,15.68,78900.0,12.6969,12.7212,12.6888,12.7131,78900.0
2008-06-27 15:10:00,15.68,15.69,15.67,15.69,75600.0,12.7131,12.7212,12.705,12.7212,75600.0
2008-06-27 15:15:00,15.69,15.69,15.66,15.68,80100.0,12.7212,12.7212,12.6969,12.7131,80100.0
2008-06-27 15:20:00,15.69,15.7,15.67,15.68,65400.0,12.7212,12.7293,12.705,12.7131,65400.0
2008-06-27 15:25:00,15.67,15.68,15.66,15.68,58800.0,12.705,12.7131,12.6969,12.7131,58800.0
2008-06-27 15:30:00,15.67,15.67,15.64,15.65,129600.0,12.705,12.705,12.6807,12.6888,129600.0
2008-06-27 15:35:00,15.65,15.67,15.64,15.65,93900.0,12.6888,12.705,12.6807,12.6888,93900.0
2008-06-27 15:40:00,15.65,15.73,15.64,15.7,88200.0,12.6888,12.7537,12.6807,12.7293,88200.0
2008-06-27 15:45:00,15.7,15.7,15.64,15.67,86700.0,12.7293,12.7293,12.6807,12.705,86700.0
2008-06-27 15:50:00,15.67,15.68,15.64,15.65,111600.0,12.705,12.7131,12.6807,12.6888,111600.0
2008-06-27 15:55:00,15.65,15.66,15.63,15.64,162000.0,12.6888,12.6969,12.6726,12.6807,162000.0
2008-06-30 09:30:00,15.54,15.58,15.5,15.53,104100.0,12.5996,12.6321,12.5672,12.5915,104100.0
2008-06-30 09:35:00,15.54,15.6,15.53,15.57,72900.0,12.5996,12.6483,12.5915,12.6239,72900.0
2008-06-30 09:40:00,15.57,15.61,15.55,15.57,86100.0,12.6239,12.6564,12.6077,12.6239,86100.0
2008-06-30 09:45:00,15.57,15.58,15.52,15.54,79800.0,12.6239,12.6321,12.5834,12.5996,79800.0
2008-06-30 09:50:00,15.53,15.53,15.44,15.45,45300.0,12.5915,12.5915,12.5185,12.5266,45300.0
2008-06-30 09:55:00,15.45,15.46,15.39,15.39,37200.0,12.5266,12.5348,12.478,12.478,37200.0
2008-06-30 10:00:00,15.39,15.44,15.34,15.38,71400.0,12.478,12.5185,12.4375,12.4699,71400.0
2008-06-30 10:05:00,15.36,15.42,15.36,15.39,78600.0,12.4537,12.5023,12.4537,12.478,78600.0
2008-06-30 10:10:00,15.39,15.41,15.38,15.39,96000.0,12.478,12.4942,12.4699,12.478,96000.0
2008-06-30 10:15:00,15.39,15.41,15.35,15.36,89400.0,12.478,12.4942,12.4456,12.4537,89400.0
2008-06-30 10:20:00,15.36,15.4,15.35,15.37,74400.0,12.4537,12.4861,12.4456,12.4618,74400.0
2008-06-30 10:25:00,15.37,15.4,15.36,15.39,77100.0,12.4618,12.4861,12.4537,12.478,77100.0
2008-06-30 10:30:00,15.39,15.41,15.39,15.41,239100.0,12.478,12.4942,12.478,12.4942,239100.0
2008-06-30 10:35:00,15.41,15.48,15.4,15.47,87600.0,12.4942,12.551,12.4861,12.5429,87600.0
2008-06-30 10:40:00,15.46,15.47,15.42,15.45,49800.0,12.5348,12.5429,12.5023,12.5266,49800.0
2008-06-30 10:45:00,15.45,15.46,15.42,15.46,53700.0,12.5266,12.5348,12.5023,12.5348,53700.0
2008-06-30 10:50:00,15.46,15.5,15.45,15.49,44700.0,12.5348,12.5672,12.5266,12.5591,44700.0
2008-06-30 10:55:00,15.49,15.56,15.49,15.56,59100.0,12.5591,12.6158,12.5591,12.6158,59100.0
2008-06-30 11:00:00,15.56,15.58,15.54,15.56,52800.0,12.6158,12.6321,12.5996,12.6158,52800.0
2008-06-30 11:05:00,15.57,15.57,15.5,15.5,42300.0,12.6239,12.6239,12.5672,12.5672,42300.0
2008-06-30 11:10:00,15.5,15.55,15.5,15.54,43800.0,12.5672,12.6077,12.5672,12.5996,43800.0
2008-06-30 11:15:00,15.54,15.57,15.54,15.57,91200.0,12.5996,12.6239,12.5996,12.6239,91200.0
2008-06-30 11:20:00,15.57,15.57,15.51,15.55,63300.0,12.6239,12.6239,12.5753,12.6077,63300.0
2008-06-30 11:25:00,15.54,15.58,15.54,15.57,124500.0,12.5996,12.6321,12.5996,12.6239,124500.0
2008-06-30 11:30:00,15.57,15.59,15.56,15.59,87900.0,12.6239,12.6402,12.6158,12.6402,87900.0
2008-06-30 11:35:00,15.59,15.6,15.54,15.54,133500.0,12.6402,12.6483,12.5996,12.5996,133500.0
2008-06-30 11:40:00,15.55,15.58,15.54,15.56,33900.0,12.6077,12.6321,12.5996,12.6158,33900.0
2008-06-30 11:45:00,15.56,15.56,15.49,15.53,35400.0,12.6158,12.6158,12.5591,12.5915,35400.0
2008-06-30 11:50:00,15.53,15.56,15.53,15.56,22800.0,12.5915,12.6158,12.5915,12.6158,22800.0
2008-06-30 11:55:00,15.56,15.56,15.55,15.55,25200.0,12.6158,12.6158,12.6077,12.6077,25200.0
2008-06-30 12:00:00,15.55,15.55,15.51,15.51,26400.0,12.6077,12.6077,12.5753,12.5753,26400.0
2008-06-30 12:05:00,15.52,15.55,15.5,15.54,36300.0,12.5834,12.6077,12.5672,12.5996,36300.0
2008-06-30 12:10:00,15.54,15.56,15.54,15.56,26100.0,12.5996,12.6158,12.5996,12.6158,26100.0
2008-06-30 12:15:00,15.56,15.58,15.55,15.58,20700.0,12.6158,12.6321,12.6077,12.6321,20700.0
2008-06-30 12:20:00,15.58,15.61,15.58,15.61,42900.0,12.6321,12.6564,12.6321,12.6564,42900.0
2008-06-30 12:25:00,15.6,15.61,15.59,15.61,22800.0,12.6483,12.6564,12.6402,12.6564,22800.0
2008-06-30 12:30:00,15.61,15.62,15.6,15.6,24900.0,12.6564,12.6645,12.6483,12.6483,24900.0
2008-06-30 12:35:00,15.6,15.6,15.56,15.56,21300.0,12.6483,12.6483,12.6158,12.6158,21300.0
2008-06-30 12:40:00,15.56,15.56,15.55,15.55,27600.0,12.6158,12.6158,12.6077,12.6077,27600.0
2008-06-30 12:45:00,15.55,15.59,15.55,15.58,37200.0,12.6077,12.6402,12.6077,12.6321,37200.0
2008-06-30 12:50:00,15.58,15.58,15.57,15.57,33600.0,12.6321,12.6321,12.6239,12.6239,33600.0
2008-06-30 12:55:00,15.57,15.57,15.55,15.55,19800.0,12.6239,12.6239,12.6077,12.6077,19800.0
2008-06-30 13:00:00,15.55,15.56,15.52,15.52,48000.0,12.6077,12.6158,12.5834,12.5834,48000.0
2008-06-30 13:05:00,15.52,15.52,15.48,15.49,57900.0,12.5834,12.5834,12.551,12.5591,57900.0
2008-06-30 13:10:00,15.48,15.52,15.47,15.5,79800.0,12.551,12.5834,12.5429,12.5672,79800.0
2008-06-30 13:15:00,15.5,15.5,15.48,15.5,37800.0,12.5672,12.5672,12.551,12.5672,37800.0
2008-06-30 13:20:00,15.5,15.52,15.5,15.5,39600.0,12.5672,12.5834,12.5672,12.5672,39600.0
2008-06-30 13:25:00,15.5,15.5,15.46,15.46,30300.0,12.5672,12.5672,12.5348,12.5348,30300.0
2008-06-30 13:30:00,15.46,15.46,15.41,15.41,48000.0,12.5348,12.5348,12.4942,12.4942,48000.0
2008-06-30 13:35:00,15.41,15.42,15.38,15.41,59700.0,12.4942,12.5023,12.4699,12.4942,59700.0
2008-06-30 13:40:00,15.41,15.41,15.38,15.4,43800.0,12.4942,12.4942,12.4699,12.4861,43800.0
2008-06-30 13:45:00,15.41,15.42,15.39,15.39,41100.0,12.4942,12.5023,12.478,12.478,41100.0
2008-06-30 13:50:00,15.39,15.4,15.37,15.38,93900.0,12.478,12.4861,12.4618,12.4699,93900.0
2008-06-30 13:55:00,15.37,15.39,15.36,15.37,87900.0,12.4618,12.478,12.4537,12.4618,87900.0
2008-06-30 14:00:00,15.37,15.4,15.36,15.39,99600.0,12.4618,12.4861,12.4537,12.478,99600.0
2008-06-30 14:05:00,15.39,15.4,15.37,15.4,49800.0,12.478,12.4861,12.4618,12.4861,49800.0
2008-06-30 14:10:00,15.4,15.42,15.37,15.38,42900.0,12.4861,12.5023,12.4618,12.4699,42900.0
2008-06-30 14:15:00,15.38,15.4,15.38,15.4,60000.0,12.4699,12.4861,12.4699,12.4861,60000.0
2008-06-30 14:20:00,15.4,15.43,15.39,15.42,185400.0,12.4861,12.5104,12.478,12.5023,185400.0
2008-06-30 14:25:00,15.42,15.44,15.41,15.44,26400.0,12.5023,12.5185,12.4942,12.5185,26400.0
2008-06-30 14:30:00,15.43,15.43,15.4,15.41,41100.0,12.5104,12.5104,12.4861,12.4942,41100.0
2008-06-30 14:35:00,15.41,15.42,15.41,15.42,28200.0,12.4942,12.5023,12.4942,12.5023,28200.0
2008-06-30 14:40:00,15.42,15.42,15.4,15.41,49800.0,12.5023,12.5023,12.4861,12.4942,49800.0
2008-06-30 14:45:00,15.4,15.43,15.4,15.42,26700.0,12.4861,12.5104,12.4861,12.5023,26700.0
2008-06-30 14:50:00,15.42,15.42,15.39,15.4,49500.0,12.5023,12.5023,12.478,12.4861,49500.0
2008-06-30 14:55:00,15.4,15.41,15.39,15.39,62100.0,12.4861,12.4942,12.478,12.478,62100.0
2008-06-30 15:00:00,15.39,15.42,15.39,15.4,74400.0,12.478,12.5023,12.478,12.4861,74400.0
2008-06-30 15:05:00,15.4,15.41,15.39,15.4,89100.0,12.4861,12.4942,12.478,12.4861,89100.0
2008-06-30 15:10:00,15.4,15.42,15.39,15.41,63900.0,12.4861,12.5023,12.478,12.4942,63900.0
2008-06-30 15:15:00,15.41,15.43,15.41,15.42,84900.0,12.4942,12.5104,12.4942,12.5023,84900.0
2008-06-30 15:20:00,15.42,15.42,15.38,15.39,66300.0,12.5023,12.5023,12.4699,12.478,66300.0
2008-06-30 15:25:00,15.39,15.39,15.36,15.38,79800.0,12.478,12.478,12.4537,12.4699,79800.0
2008-06-30 15:30:00,15.38,15.38,15.35,15.36,96900.0,12.4699,12.4699,12.4456,12.4537,96900.0
2008-06-30 15:35:00,15.36,15.38,15.36,15.37,112500.0,12.4537,12.4699,12.4537,12.4618,112500.0
2008-06-30 15:40:00,15.37,15.4,15.36,15.36,114300.0,12.4618,12.4861,12.4537,12.4537,114300.0
2008-06-30 15:45:00,15.36,15.36,15.33,15.36,209100.0,12.4537,12.4537,12.4294,12.4537,209100.0
2008-06-30 15:50:00,15.36,15.36,15.32,15.33,196800.0,12.4537,12.4537,12.4212,12.4294,196800.0
2008-06-30 15:55:00,15.33,15.34,15.3,15.31,202500.0,12.4294,12.4375,12.405,12.4131,202500.0
2008-07-01 09:30:00,16.1,16.29,16.0,16.04,169200.0,13.0537,13.2077,12.9726,13.005,169200.0
2008-07-01 09:35:00,16.04,16.04,16.04,16.04,0.0,13.005,13.005,13.005,13.005,0.0
2008-07-01 09:40:00,15.88,16.06,15.75,15.77,1244400.0,12.8753,13.0212,12.7699,12.7861,1244400.0
2008-07-01 09:45:00,15.77,15.77,15.47,15.56,700500.0,12.7861,12.7861,12.5429,12.6158,700500.0
2008-07-01 09:50:00,15.54,15.6,15.47,15.49,630900.0,12.5996,12.6483,12.5429,12.5591,630900.0
2008-07-01 09:55:00,15.48,15.51,15.36,15.46,501600.0,12.551,12.5753,12.4537,12.5348,501600.0
2008-07-01 10:00:00,15.45,15.53,15.42,15.48,374400.0,12.5266,12.5915,12.5023,12.551,374400.0
2008-07-01 10:05:00,15.48,15.5,15.37,15.43,238200.0,12.551,12.5672,12.4618,12.5104,238200.0
2008-07-01 10:10:00,15.44,15.44,15.37,15.4,432600.0,12.5185,12.5185,12.4618,12.4861,432600.0
2008-07-01 10:15:00,15.4,15.4,15.36,15.39,164400.0,12.4861,12.4861,12.4537,12.478,164400.0
2008-07-01 10:20:00,15.39,15.4,15.33,15.34,157200.0,12.478,12.4861,12.4294,12.4375,157200.0
2008-07-01 10:25:00,15.34,15.35,15.27,15.28,285000.0,12.4375,12.4456,12.3807,12.3888,285000.0
2008-07-01 10:30:00,15.28,15.39,15.28,15.39,199500.0,12.3888,12.478,12.3888,12.478,199500.0
2008-07-01 10:35:00,15.39,15.5,15.38,15.5,183900.0,12.478,12.5672,12.4699,12.5672,183900.0
2008-07-01 10:40:00,15.5,15.57,15.47,15.52,262500.0,12.5672,12.6239,12.5429,12.5834,262500.0
2008-07-01 10:45:00,15.5,15.55,15.45,15.51,312900.0,12.5672,12.6077,12.5266,12.5753,312900.0
2008-07-01 10:50:00,15.52,15.63,15.51,15.59,332700.0,12.5834,12.6726,12.5753,12.6402,332700.0
2008-07-01 10:55:00,15.59,15.66,15.59,15.64,340200.0,12.6402,12.6969,12.6402,12.6807,340200.0
2008-07-01 11:00:00,15.65,15.74,15.64,15.7,295800.0,12.6888,12.7618,12.6807,12.7293,295800.0
2008-07-01 11:05:00,15.7,15.73,15.65,15.65,270000.0,12.7293,12.7537,12.6888,12.6888,270000.0
2008-07-01 11:10:00,15.67,15.69,15.63,15.65,324900.0,12.705,12.7212,12.6726,12.6888,324900.0
2008-07-01 11:15:00,15.65,15.65,15.58,15.61,208500.0,12.6888,12.6888,12.6321,12.6564,208500.0
2008-07-01 11:20:00,15.62,15.67,15.61,15.62,262500.0,12.6645,12.705,12.6564,12.6645,262500.0
2008-07-01 11:25:00,15.62,15.67,15.62,15.65,133800.0,12.6645,12.705,12.6645,12.6888,133800.0
2008-07-01 11:30:00,15.64,15.73,15.63,15.73,89100.0,12.6807,12.7537,12.6726,12.7537,89100.0
2008-07-01 11:35:00,15.72,15.78,15.71,15.77,145800.0,12.7456,12.7942,12.7375,12.7861,145800.0
2008-07-01 11:40:00,15.77,15.8,15.76,15.77,114000.0,12.7861,12.8104,12.778,12.7861,114000.0
2008-07-01 11:45:00,15.77,15.79,15.77,15.77,145500.0,12.7861,12.8023,12.7861,12.7861,145500.0
2008-07-01 11:50:00,15.77,15.8,15.77,15.79,97800.0,12.7861,12.8104,12.7861,12.8023,97800.0
2008-07-01 11:55:00,15.8,15.83,15.78,15.82,258600.0,12.8104,12.8347,12.7942,12.8266,258600.0
2008-07-01 12:00:00,15.82,15.83,15.8,15.82,101100.0,12.8266,12.8347,12.8104,12.8266,101100.0
2008-07-01 12:05:00,15.82,15.82,15.8,15.82,89700.0,12.8266,12.8266,12.8104,12.8266,89700.0
2008-07-01 12:10:00,15.82,15.84,15.8,15.81,146400.0,12.8266,12.8429,12.8104,12.8185,146400.0
2008-07-01 12:15:00,15.81,15.83,15.8,15.82,115200.0,12.8185,12.8347,12.8104,12.8266,115200.0
2008-07-01 12:20:00,15.82,15.85,15.81,15.82,132600.0,12.8266,12.851,12.8185,12.8266,132600.0
2008-07-01 12:25:00,15.82,15.82,15.74,15.75,286200.0,12.8266,12.8266,12.7618,12.7699,286200.0
2008-07-01 12:30:00,15.75,15.75,15.71,15.72,111000.0,12.7699,12.7699,12.7375,12.7456,111000.0
2008-07-01 12:35:00,15.72,15.72,15.68,15.68,96600.0,12.7456,12.7456,12.7131,12.7131,96600.0
2008-07-01 12:40:00,15.68,15.68,15.61,15.62,178200.0,12.7131,12.7131,12.6564,12.6645,178200.0
2008-07-01 12:45:00,15.61,15.65,15.6,15.64,167400.0,12.6564,12.6888,12.6483,12.6807,167400.0
2008-07-01 12:50:00,15.64,15.65,15.61,15.65,77700.0,12.6807,12.6888,12.6564,12.6888,77700.0
2008-07-01 12:55:00,15.66,15.69,15.66,15.68,67800.0,12.6969,12.7212,12.6969,12.7131,67800.0
2008-07-01 13:00:00,15.68,15.72,15.67,15.71,130500.0,12.7131,12.7456,12.705,12.7375,130500.0
2008-07-01 13:05:00,15.71,15.74,15.67,15.67,120000.0,12.7375,12.7618,12.705,12.705,120000.0
2008-07-01 13:10:00,15.67,15.69,15.67,15.69,198000.0,12.705,12.7212,12.705,12.7212,198000.0
2008-07-01 13:15:00,15.69,15.7,15.68,15.68,61500.0,12.7212,12.7293,12.7131,12.7131,61500.0
2008-07-01 13:20:00,15.68,15.74,15.68,15.73,54300.0,12.7131,12.7618,12.7131,12.7537,54300.0
2008-07-01 13:25:00,15.73,15.73,15.68,15.69,81300.0,12.7537,12.7537,12.7131,12.7212,81300.0
2008-07-01 13:30:00,15.69,15.69,15.67,15.67,68400.0,12.7212,12.7212,12.705,12.705,68400.0
2008-07-01 13:35:00,15.67,15.68,15.66,15.67,53400.0,12.705,12.7131,12.6969,12.705,53400.0
2008-07-01 13:40:00,15.67,15.7,15.67,15.68,94500.0,12.705,12.7293,12.705,12.7131,94500.0
2008-07-01 13:45:00,15.68,15.8,15.68,15.78,99000.0,12.7131,12.8104,12.7131,12.7942,99000.0
2008-07-01 13:50:00,15.78,15.85,15.78,15.84,204900.0,12.7942,12.851,12.7942,12.8429,204900.0
2008-07-01 13:55:00,15.84,15.87,15.82,15.83,120000.0,12.8429,12.8672,12.8266,12.8347,120000.0
2008-07-01 14:00:00,15.83,15.91,15.83,15.89,131100.0,12.8347,12.8996,12.8347,12.8834,131100.0
2008-07-01 14:05:00,15.88,15.96,15.87,15.92,158100.0,12.8753,12.9401,12.8672,12.9077,158100.0
2008-07-01 14:10:00,15.92,15.99,15.91,15.97,204900.0,12.9077,12.9645,12.8996,12.9483,204900.0
2008-07-01 14:15:00,15.97,16.0,15.96,15.97,123600.0,12.9483,12.9726,12.9401,12.9483,123600.0
2008-07-01 14:20:00,15.97,16.04,15.97,16.02,151200.0,12.9483,13.005,12.9483,12.9888,151200.0
2008-07-01 14:25:00,16.02,16.06,15.96,15.96,287100.0,12.9888,13.0212,12.9401,12.9401,287100.0
2008-07-01 14:30:00,15.96,15.98,15.92,15.97,404400.0,12.9401,12.9564,12.9077,12.9483,404400.0
2008-07-01 14:35:00,15.97,15.97,15.91,15.96,585300.0,12.9483,12.9483,12.8996,12.9401,585300.0
2008-07-01 14:40:00,15.96,16.15,15.96,16.15,409800.0,12.9401,13.0942,12.9401,13.0942,409800.0
2008-07-01 14:45:00,16.15,16.36,16.15,16.21,501300.0,13.0942,13.2645,13.0942,13.1428,501300.0
2008-07-01 14:50:00,16.22,16.24,16.19,16.22,185400.0,13.151,13.1672,13.1266,13.151,185400.0
2008-07-01 14:55:00,16.22,16.24,16.21,16.21,200700.0,13.151,13.1672,13.1428,13.1428,200700.0
2008-07-01 15:00:00,16.21,16.21,16.18,16.2,275100.0,13.1428,13.1428,13.1185,13.1347,275100.0
2008-07-01 15:05:00,16.19,16.21,16.17,16.2,230100.0,13.1266,13.1428,13.1104,13.1347,230100.0
2008-07-01 15:10:00,16.2,16.22,16.16,16.19,230700.0,13.1347,13.151,13.1023,13.1266,230700.0
2008-07-01 15:15:00,16.19,16.22,16.17,16.17,183900.0,13.1266,13.151,13.1104,13.1104,183900.0
2008-07-01 15:20:00,16.17,16.18,16.12,16.13,276900.0,13.1104,13.1185,13.0699,13.078,276900.0
2008-07-01 15:25:00,16.13,16.2,16.11,16.18,202800.0,13.078,13.1347,13.0618,13.1185,202800.0
2008-07-01 15:30:00,16.18,16.18,16.13,16.15,156600.0,13.1185,13.1185,13.078,13.0942,156600.0
2008-07-01 15:35:00,16.15,16.25,16.15,16.24,248400.0,13.0942,13.1753,13.0942,13.1672,248400.0
2008-07-01 15:40:00,16.24,16.26,16.22,16.23,257400.0,13.1672,13.1834,13.151,13.1591,257400.0
2008-07-01 15:45:00,16.23,16.23,16.14,16.18,426000.0,13.1591,13.1591,13.0861,13.1185,426000.0
2008-07-01 15:50:00,16.18,16.24,16.18,16.24,249300.0,13.1185,13.1672,13.1185,13.1672,249300.0
2008-07-01 15:55:00,16.23,16.29,16.23,16.28,378600.0,13.1591,13.2077,13.1591,13.1996,378600.0
2008-07-02 09:30:00,16.25,16.31,16.23,16.29,106500.0,13.1753,13.2239,13.1591,13.2077,106500.0
2008-07-02 09:35:00,16.29,16.31,16.23,16.28,128700.0,13.2077,13.2239,13.1591,13.1996,128700.0
2008-07-02 09:40:00,16.26,16.28,16.18,16.2,149400.0,13.1834,13.1996,13.1185,13.1347,149400.0
2008-07-02 09:45:00,16.2,16.21,16.04,16.06,276300.0,13.1347,13.1428,13.005,13.0212,276300.0
2008-07-02 09:50:00,16.06,16.06,16.01,16.03,192000.0,13.0212,13.0212,12.9807,12.9969,192000.0
2008-07-02 09:55:00,16.02,16.02,15.99,16.0,294000.0,12.9888,12.9888,12.9645,12.9726,294000.0
2008-07-02 10:00:00,16.0,16.1,16.0,16.1,113100.0,12.9726,13.0537,12.9726,13.0537,113100.0
2008-07-02 10:05:00,16.1,16.12,16.08,16.1,64500.0,13.0537,13.0699,13.0374,13.0537,64500.0
2008-07-02 10:10:00,16.11,16.16,16.07,16.09,80700.0,13.0618,13.1023,13.0293,13.0456,80700.0
2008-07-02 10:15:00,16.09,16.1,16.06,16.06,60300.0,13.0456,13.0537,13.0212,13.0212,60300.0
2008-07-02 10:20:00,16.06,16.14,16.06,16.13,64800.0,13.0212,13.0861,13.0212,13.078,64800.0
2008-07-02 10:25:00,16.14,16.14,16.07,16.12,51600.0,13.0861,13.0861,13.0293,13.0699,51600.0
2008-07-02 10:30:00,16.11,16.11,16.06,16.07,308400.0,13.0618,13.0618,13.0212,13.0293,308400.0
2008-07-02 10:35:00,16.07,16.09,16.05,16.05,244500.0,13.0293,13.0456,13.0131,13.0131,244500.0
2008-07-02 10:40:00,16.05,16.1,16.05,16.09,363900.0,13.0131,13.0537,13.0131,13.0456,363900.0
2008-07-02 10:45:00,16.09,16.14,16.09,16.12,101700.0,13.0456,13.0861,13.0456,13.0699,101700.0
2008-07-02 10:50:00,16.12,16.13,16.1,16.1,63600.0,13.0699,13.078,13.0537,13.0537,63600.0
2008-07-02 10:55:00,16.1,16.13,16.1,16.12,48900.0,13.0537,13.078,13.0537,13.0699,48900.0
2008-07-02 11:00:00,16.11,16.12,16.07,16.08,115800.0,13.0618,13.0699,13.0293,13.0374,115800.0
2008-07-02 11:05:00,16.07,16.08,15.92,15.95,156300.0,13.0293,13.0374,12.9077,12.932,156300.0
2008-07-02 11:10:00,15.95,16.01,15.95,16.01,112500.0,12.932,12.9807,12.932,12.9807,112500.0
2008-07-02 11:15:00,16.0,16.01,15.95,16.01,61800.0,12.9726,12.9807,12.932,12.9807,61800.0
2008-07-02 11:20:00,16.01,16.01,15.94,15.98,63600.0,12.9807,12.9807,12.9239,12.9564,63600.0
2008-07-02 11:25:00,15.98,15.98,15.89,15.89,100200.0,12.9564,12.9564,12.8834,12.8834,100200.0
2008-07-02 11:30:00,15.9,15.94,15.89,15.93,69000.0,12.8915,12.9239,12.8834,12.9158,69000.0
2008-07-02 11:35:00,15.93,15.93,15.86,15.91,132300.0,12.9158,12.9158,12.8591,12.8996,132300.0
2008-07-02 11:40:00,15.92,15.94,15.89,15.89,57300.0,12.9077,12.9239,12.8834,12.8834,57300.0
2008-07-02 11:45:00,15.89,15.9,15.83,15.84,56400.0,12.8834,12.8915,12.8347,12.8429,56400.0
2008-07-02 11:50:00,15.84,15.85,15.83,15.84,91200.0,12.8429,12.851,12.8347,12.8429,91200.0
2008-07-02 11:55:00,15.84,15.85,15.83,15.84,90900.0,12.8429,12.851,12.8347,12.8429,90900.0
2008-07-02 12:00:00,15.85,15.87,15.84,15.84,82200.0,12.851,12.8672,12.8429,12.8429,82200.0
2008-07-02 12:05:00,15.84,15.84,15.82,15.83,116400.0,12.8429,12.8429,12.8266,12.8347,116400.0
2008-07-02 12:10:00,15.83,15.87,15.83,15.87,52800.0,12.8347,12.8672,12.8347,12.8672,52800.0
2008-07-02 12:15:00,15.88,15.92,15.87,15.9,65400.0,12.8753,12.9077,12.8672,12.8915,65400.0
2008-07-02 12:20:00,15.9,15.92,15.88,15.91,62700.0,12.8915,12.9077,12.8753,12.8996,62700.0
2008-07-02 12:25:00,15.91,15.91,15.83,15.84,165900.0,12.8996,12.8996,12.8347,12.8429,165900.0
2008-07-02 12:30:00,15.83,15.84,15.81,15.82,57300.0,12.8347,12.8429,12.8185,12.8266,57300.0
2008-07-02 12:35:00,15.81,15.82,15.78,15.82,57000.0,12.8185,12.8266,12.7942,12.8266,57000.0
2008-07-02 12:40:00,15.82,15.92,15.78,15.8,261300.0,12.8266,12.9077,12.7942,12.8104,261300.0
2008-07-02 12:45:00,15.79,15.79,15.77,15.77,35700.0,12.8023,12.8023,12.7861,12.7861,35700.0
2008-07-02 12:50:00,15.78,15.81,15.78,15.78,67200.0,12.7942,12.8185,12.7942,12.7942,67200.0
2008-07-02 12:55:00,15.78,15.78,15.75,15.76,47700.0,12.7942,12.7942,12.7699,12.778,47700.0
2008-07-02 13:00:00,15.76,15.78,15.76,15.76,36600.0,12.778,12.7942,12.778,12.778,36600.0
2008-07-02 13:05:00,15.76,15.76,15.69,15.7,60900.0,12.778,12.778,12.7212,12.7293,60900.0
2008-07-02 13:10:00,15.71,15.72,15.7,15.72,90300.0,12.7375,12.7456,12.7293,12.7456,90300.0
2008-07-02 13:15:00,15.72,15.72,15.69,15.71,48300.0,12.7456,12.7456,12.7212,12.7375,48300.0
2008-07-02 13:20:00,15.71,15.72,15.71,15.72,67200.0,12.7375,12.7456,12.7375,12.7456,67200.0
2008-07-02 13:25:00,15.72,15.72,15.71,15.72,102300.0,12.7456,12.7456,12.7375,12.7456,102300.0
2008-07-02 13:30:00,15.72,15.73,15.71,15.72,100500.0,12.7456,12.7537,12.7375,12.7456,100500.0
2008-07-02 13:35:00,15.72,15.72,15.69,15.7,89400.0,12.7456,12.7456,12.7212,12.7293,89400.0
2008-07-02 13:40:00,15.7,15.73,15.69,15.73,91500.0,12.7293,12.7537,12.7212,12.7537,91500.0
2008-07-02 13:45:00,15.72,15.73,15.71,15.73,106500.0,12.7456,12.7537,12.7375,12.7537,106500.0
2008-07-02 13:50:00,15.72,15.75,15.72,15.75,146400.0,12.7456,12.7699,12.7456,12.7699,146400.0
2008-07-02 13:55:00,15.75,15.79,15.75,15.77,194700.0,12.7699,12.8023,12.7699,12.7861,194700.0
2008-07-02 14:00:00,15.77,15.79,15.77,15.78,198900.0,12.7861,12.8023,12.7861,12.7942,198900.0
2008-07-02 14:05:00,15.78,15.8,15.77,15.8,166500.0,12.7942,12.8104,12.7861,12.8104,166500.0
2008-07-02 14:10:00,15.8,15.81,15.79,15.79,62700.0,12.8104,12.8185,12.8023,12.8023,62700.0
2008-07-02 14:15:00,15.78,15.8,15.78,15.8,66000.0,12.7942,12.8104,12.7942,12.8104,66000.0
2008-07-02 14:20:00,15.8,15.8,15.74,15.76,42900.0,12.8104,12.8104,12.7618,12.778,42900.0
2008-07-02 14:25:00,15.75,15.75,15.68,15.69,47100.0,12.7699,12.7699,12.7131,12.7212,47100.0
2008-07-02 14:30:00,15.69,15.73,15.68,15.72,63300.0,12.7212,12.7537,12.7131,12.7456,63300.0
2008-07-02 14:35:00,15.71,16.09,15.66,15.67,72900.0,12.7375,13.0456,12.6969,12.705,72900.0
2008-07-02 14:40:00,15.66,15.72,15.66,15.71,30000.0,12.6969,12.7456,12.6969,12.7375,30000.0
2008-07-02 14:45:00,15.71,15.71,15.69,15.69,22500.0,12.7375,12.7375,12.7212,12.7212,22500.0
2008-07-02 14:50:00,15.69,15.69,15.65,15.66,41400.0,12.7212,12.7212,12.6888,12.6969,41400.0
2008-07-02 14:55:00,15.66,15.66,15.61,15.62,74700.0,12.6969,12.6969,12.6564,12.6645,74700.0
2008-07-02 15:00:00,15.61,15.61,15.55,15.6,190500.0,12.6564,12.6564,12.6077,12.6483,190500.0
2008-07-02 15:05:00,15.6,15.61,15.55,15.57,139800.0,12.6483,12.6564,12.6077,12.6239,139800.0
2008-07-02 15:10:00,15.57,15.61,15.57,15.59,116100.0,12.6239,12.6564,12.6239,12.6402,116100.0
2008-07-02 15:15:00,15.59,15.61,15.59,15.6,136500.0,12.6402,12.6564,12.6402,12.6483,136500.0
2008-07-02 15:20:00,15.6,15.62,15.59,15.6,77400.0,12.6483,12.6645,12.6402,12.6483,77400.0
2008-07-02 15:25:00,15.6,15.61,15.57,15.57,160200.0,12.6483,12.6564,12.6239,12.6239,160200.0
2008-07-02 15:30:00,15.57,15.58,15.53,15.53,435000.0,12.6239,12.6321,12.5915,12.5915,435000.0
2008-07-02 15:35:00,15.52,15.53,15.49,15.53,254100.0,12.5834,12.5915,12.5591,12.5915,254100.0
2008-07-02 15:40:00,15.53,15.58,15.52,15.57,266700.0,12.5915,12.6321,12.5834,12.6239,266700.0
2008-07-02 15:45:00,15.56,15.57,15.54,15.55,181500.0,12.6158,12.6239,12.5996,12.6077,181500.0
2008-07-02 15:50:00,15.55,15.6,15.53,15.58,257700.0,12.6077,12.6483,12.5915,12.6321,257700.0
2008-07-02 15:55:00,15.57,15.61,15.55,15.58,357300.0,12.6239,12.6564,12.6077,12.6321,357300.0
2008-07-03 09:30:00,15.7,15.7,15.58,15.63,69000.0,12.7293,12.7293,12.6321,12.6726,69000.0
2008-07-03 09:35:00,15.62,15.68,15.62,15.68,45300.0,12.6645,12.7131,12.6645,12.7131,45300.0
2008-07-03 09:40:00,15.68,15.77,15.68,15.73,73200.0,12.7131,12.7861,12.7131,12.7537,73200.0
2008-07-03 09:45:00,15.72,15.74,15.68,15.73,164100.0,12.7456,12.7618,12.7131,12.7537,164100.0
2008-07-03 09:50:00,15.73,15.8,15.71,15.8,166800.0,12.7537,12.8104,12.7375,12.8104,166800.0
2008-07-03 09:55:00,15.79,15.84,15.72,15.81,144600.0,12.8023,12.8429,12.7456,12.8185,144600.0
2008-07-03 10:00:00,15.8,15.8,15.73,15.77,115200.0,12.8104,12.8104,12.7537,12.7861,115200.0
2008-07-03 10:05:00,15.76,15.83,15.76,15.81,212100.0,12.778,12.8347,12.778,12.8185,212100.0
2008-07-03 10:10:00,15.81,15.81,15.73,15.78,98400.0,12.8185,12.8185,12.7537,12.7942,98400.0
2008-07-03 10:15:00,15.78,15.82,15.78,15.82,179100.0,12.7942,12.8266,12.7942,12.8266,179100.0
2008-07-03 10:20:00,15.82,15.87,15.79,15.82,132600.0,12.8266,12.8672,12.8023,12.8266,132600.0
2008-07-03 10:25:00,15.83,15.87,15.81,15.86,86700.0,12.8347,12.8672,12.8185,12.8591,86700.0
2008-07-03 10:30:00,15.85,15.86,15.83,15.83,57000.0,12.851,12.8591,12.8347,12.8347,57000.0
2008-07-03 10:35:00,15.83,15.92,15.83,15.91,94800.0,12.8347,12.9077,12.8347,12.8996,94800.0
2008-07-03 10:40:00,15.91,15.92,15.88,15.88,105300.0,12.8996,12.9077,12.8753,12.8753,105300.0
2008-07-03 10:45:00,15.87,15.87,15.81,15.85,248400.0,12.8672,12.8672,12.8185,12.851,248400.0
2008-07-03 10:50:00,15.85,15.89,15.83,15.89,89100.0,12.851,12.8834,12.8347,12.8834,89100.0
2008-07-03 10:55:00,15.9,15.9,15.87,15.89,66000.0,12.8915,12.8915,12.8672,12.8834,66000.0
2008-07-03 11:00:00,15.89,15.96,15.87,15.89,118800.0,12.8834,12.9401,12.8672,12.8834,118800.0
2008-07-03 11:05:00,15.9,15.97,15.89,15.97,78300.0,12.8915,12.9483,12.8834,12.9483,78300.0
2008-07-03 11:10:00,15.97,16.01,15.95,15.99,117300.0,12.9483,12.9807,12.932,12.9645,117300.0
2008-07-03 11:15:00,15.99,16.0,15.94,15.99,94800.0,12.9645,12.9726,12.9239,12.9645,94800.0
2008-07-03 11:20:00,15.99,15.99,15.92,15.95,46200.0,12.9645,12.9645,12.9077,12.932,46200.0
2008-07-03 11:25:00,15.94,15.97,15.92,15.96,46500.0,12.9239,12.9483,12.9077,12.9401,46500.0
2008-07-03 11:30:00,15.96,15.97,15.87,15.89,56700.0,12.9401,12.9483,12.8672,12.8834,56700.0
2008-07-03 11:35:00,15.89,15.9,15.87,15.9,40500.0,12.8834,12.8915,12.8672,12.8915,40500.0
2008-07-03 11:40:00,15.9,15.9,15.84,15.86,50700.0,12.8915,12.8915,12.8429,12.8591,50700.0
2008-07-03 11:45:00,15.85,15.88,15.83,15.87,63900.0,12.851,12.8753,12.8347,12.8672,63900.0
2008-07-03 11:50:00,15.86,15.86,15.83,15.83,60900.0,12.8591,12.8591,12.8347,12.8347,60900.0
2008-07-03 11:55:00,15.83,15.89,15.83,15.88,108900.0,12.8347,12.8834,12.8347,12.8753,108900.0
2008-07-03 12:00:00,15.88,15.88,15.82,15.82,95100.0,12.8753,12.8753,12.8266,12.8266,95100.0
2008-07-03 12:05:00,15.82,15.84,15.8,15.81,117000.0,12.8266,12.8429,12.8104,12.8185,117000.0
2008-07-03 12:10:00,15.81,15.82,15.77,15.8,53400.0,12.8185,12.8266,12.7861,12.8104,53400.0
2008-07-03 12:15:00,15.8,15.83,15.78,15.83,59100.0,12.8104,12.8347,12.7942,12.8347,59100.0
2008-07-03 12:20:00,15.83,15.84,15.82,15.84,77400.0,12.8347,12.8429,12.8266,12.8429,77400.0
2008-07-03 12:25:00,15.84,15.87,15.82,15.85,74400.0,12.8429,12.8672,12.8266,12.851,74400.0
2008-07-03 12:30:00,15.85,15.85,15.75,15.77,98400.0,12.851,12.851,12.7699,12.7861,98400.0
2008-07-03 12:35:00,15.77,15.89,15.77,15.88,99300.0,12.7861,12.8834,12.7861,12.8753,99300.0
2008-07-03 12:40:00,15.87,15.9,15.84,15.89,88200.0,12.8672,12.8915,12.8429,12.8834,88200.0
2008-07-03 12:45:00,15.9,15.94,15.89,15.91,84900.0,12.8915,12.9239,12.8834,12.8996,84900.0
2008-07-03 12:50:00,15.92,15.92,15.86,15.87,82200.0,12.9077,12.9077,12.8591,12.8672,82200.0
2008-07-03 12:55:00,15.87,15.91,15.85,15.85,81600.0,12.8672,12.8996,12.851,12.851,81600.0
2008-07-07 09:30:00,16.07,16.14,15.84,16.11,99900.0,13.0293,13.0861,12.8429,13.0618,99900.0
2008-07-07 09:35:00,16.11,16.11,16.06,16.06,56700.0,13.0618,13.0618,13.0212,13.0212,56700.0
2008-07-07 09:40:00,16.08,16.14,16.04,16.11,104700.0,13.0374,13.0861,13.005,13.0618,104700.0
2008-07-07 09:45:00,16.11,16.21,16.11,16.18,76800.0,13.0618,13.1428,13.0618,13.1185,76800.0
2008-07-07 09:50:00,16.19,16.27,16.16,16.24,225300.0,13.1266,13.1915,13.1023,13.1672,225300.0
2008-07-07 09:55:00,16.24,16.28,16.22,16.22,129000.0,13.1672,13.1996,13.151,13.151,129000.0
2008-07-07 10:00:00,16.22,16.22,16.16,16.18,96000.0,13.151,13.151,13.1023,13.1185,96000.0
2008-07-07 10:05:00,16.17,16.17,16.14,16.16,58800.0,13.1104,13.1104,13.0861,13.1023,58800.0
2008-07-07 10:10:00,16.15,16.16,16.11,16.11,76200.0,13.0942,13.1023,13.0618,13.0618,76200.0
2008-07-07 10:15:00,16.12,16.12,16.06,16.08,80700.0,13.0699,13.0699,13.0212,13.0374,80700.0
2008-07-07 10:20:00,16.08,16.1,16.06,16.08,61800.0,13.0374,13.0537,13.0212,13.0374,61800.0
2008-07-07 10:25:00,16.09,16.11,16.07,16.1,41100.0,13.0456,13.0618,13.0293,13.0537,41100.0
2008-07-07 10:30:00,16.09,16.15,16.09,16.13,109800.0,13.0456,13.0942,13.0456,13.078,109800.0
2008-07-07 10:35:00,16.14,16.14,16.12,16.12,114000.0,13.0861,13.0861,13.0699,13.0699,114000.0
2008-07-07 10:40:00,16.12,16.13,16.1,16.12,58800.0,13.0699,13.078,13.0537,13.0699,58800.0
2008-07-07 10:45:00,16.14,16.16,16.14,16.14,28800.0,13.0861,13.1023,13.0861,13.0861,28800.0
2008-07-07 10:50:00,16.14,16.14,16.11,16.13,24300.0,13.0861,13.0861,13.0618,13.078,24300.0
2008-07-07 10:55:00,16.14,16.14,16.08,16.1,40800.0,13.0861,13.0861,13.0374,13.0537,40800.0
2008-07-07 11:00:00,16.09,16.12,16.07,16.12,37500.0,13.0456,13.0699,13.0293,13.0699,37500.0
2008-07-07 11:05:00,16.12,16.13,16.07,16.1,75000.0,13.0699,13.078,13.0293,13.0537,75000.0
2008-07-07 11:10:00,16.11,16.12,16.09,16.11,57300.0,13.0618,13.0699,13.0456,13.0618,57300.0
2008-07-07 11:15:00,16.11,16.14,16.11,16.14,42600.0,13.0618,13.0861,13.0618,13.0861,42600.0
2008-07-07 11:20:00,16.13,16.15,16.13,16.15,47100.0,13.078,13.0942,13.078,13.0942,47100.0
2008-07-07 11:25:00,16.14,16.16,16.13,16.16,28500.0,13.0861,13.1023,13.078,13.1023,28500.0
2008-07-07 11:30:00,16.16,16.18,16.14,16.14,29400.0,13.1023,13.1185,13.0861,13.0861,29400.0
2008-07-07 11:35:00,16.12,16.12,16.1,16.12,14100.0,13.0699,13.0699,13.0537,13.0699,14100.0
2008-07-07 11:40:00,16.11,16.12,16.06,16.06,19500.0,13.0618,13.0699,13.0212,13.0212,19500.0
2008-07-07 11:45:00,16.06,16.08,16.04,16.04,34500.0,13.0212,13.0374,13.005,13.005,34500.0
2008-07-07 11:50:00,16.04,16.08,16.03,16.07,39000.0,13.005,13.0374,12.9969,13.0293,39000.0
2008-07-07 11:55:00,16.07,16.08,16.04,16.04,58500.0,13.0293,13.0374,13.005,13.005,58500.0
2008-07-07 12:00:00,16.05,16.06,16.04,16.06,31800.0,13.0131,13.0212,13.005,13.0212,31800.0
2008-07-07 12:05:00,16.05,16.1,16.05,16.09,70500.0,13.0131,13.0537,13.0131,13.0456,70500.0
2008-07-07 12:10:00,16.09,16.1,16.06,16.08,72900.0,13.0456,13.0537,13.0212,13.0374,72900.0
2008-07-07 12:15:00,16.08,16.09,16.05,16.07,141900.0,13.0374,13.0456,13.0131,13.0293,141900.0
2008-07-07 12:20:00,16.07,16.07,16.02,16.02,205200.0,13.0293,13.0293,12.9888,12.9888,205200.0
2008-07-07 12:25:00,16.02,16.09,16.02,16.06,119400.0,12.9888,13.0456,12.9888,13.0212,119400.0
2008-07-07 12:30:00,16.06,16.09,16.05,16.08,110700.0,13.0212,13.0456,13.0131,13.0374,110700.0
2008-07-07 12:35:00,16.08,16.08,16.06,16.07,159000.0,13.0374,13.0374,13.0212,13.0293,159000.0
2008-07-07 12:40:00,16.07,16.07,16.02,16.03,159000.0,13.0293,13.0293,12.9888,12.9969,159000.0
2008-07-07 12:45:00,16.03,16.05,16.0,16.0,64800.0,12.9969,13.0131,12.9726,12.9726,64800.0
2008-07-07 12:50:00,16.0,16.05,16.0,16.0,101100.0,12.9726,13.0131,12.9726,12.9726,101100.0
2008-07-07 12:55:00,16.01,16.01,15.94,15.95,399600.0,12.9807,12.9807,12.9239,12.932,399600.0
2008-07-07 13:00:00,15.95,15.96,15.86,15.89,188100.0,12.932,12.9401,12.8591,12.8834,188100.0
2008-07-07 13:05:00,15.89,15.9,15.84,15.85,87300.0,12.8834,12.8915,12.8429,12.851,87300.0
2008-07-07 13:10:00,15.85,15.87,15.82,15.82,64500.0,12.851,12.8672,12.8266,12.8266,64500.0
2008-07-07 13:15:00,15.82,15.89,15.82,15.88,57300.0,12.8266,12.8834,12.8266,12.8753,57300.0
2008-07-07 13:20:00,15.87,15.89,15.85,15.86,88800.0,12.8672,12.8834,12.851,12.8591,88800.0
2008-07-07 13:25:00,15.86,15.87,15.85,15.85,34500.0,12.8591,12.8672,12.851,12.851,34500.0
2008-07-07 13:30:00,15.86,15.91,15.85,15.87,135000.0,12.8591,12.8996,12.851,12.8672,135000.0
2008-07-07 13:35:00,15.87,15.9,15.86,15.87,27300.0,12.8672,12.8915,12.8591,12.8672,27300.0
2008-07-07 13:40:00,15.87,15.95,15.87,15.94,114600.0,12.8672,12.932,12.8672,12.9239,114600.0
2008-07-07 13:45:00,15.94,15.97,15.89,15.89,100800.0,12.9239,12.9483,12.8834,12.8834,100800.0
2008-07-07 13:50:00,15.89,15.9,15.87,15.87,26700.0,12.8834,12.8915,12.8672,12.8672,26700.0
2008-07-07 13:55:00,15.86,15.89,15.84,15.84,50400.0,12.8591,12.8834,12.8429,12.8429,50400.0
2008-07-07 14:00:00,15.84,15.9,15.84,15.89,43200.0,12.8429,12.8915,12.8429,12.8834,43200.0
2008-07-07 14:05:00,15.9,15.9,15.83,15.84,43200.0,12.8915,12.8915,12.8347,12.8429,43200.0
2008-07-07 14:10:00,15.84,15.88,15.83,15.87,83100.0,12.8429,12.8753,12.8347,12.8672,83100.0
2008-07-07 14:15:00,15.88,15.88,15.84,15.86,46800.0,12.8753,12.8753,12.8429,12.8591,46800.0
2008-07-07 14:20:00,15.86,15.89,15.86,15.87,102300.0,12.8591,12.8834,12.8591,12.8672,102300.0
2008-07-07 14:25:00,15.87,15.87,15.84,15.86,50400.0,12.8672,12.8672,12.8429,12.8591,50400.0
2008-07-07 14:30:00,15.86,15.88,15.83,15.84,37500.0,12.8591,12.8753,12.8347,12.8429,37500.0
2008-07-07 14:35:00,15.84,15.84,15.82,15.82,74100.0,12.8429,12.8429,12.8266,12.8266,74100.0
2008-07-07 14:40:00,15.82,15.84,15.79,15.79,81600.0,12.8266,12.8429,12.8023,12.8023,81600.0
2008-07-07 14:45:00,15.79,15.8,15.77,15.77,70200.0,12.8023,12.8104,12.7861,12.7861,70200.0
2008-07-07 14:50:00,15.77,15.78,15.74,15.74,61800.0,12.7861,12.7942,12.7618,12.7618,61800.0
2008-07-07 14:55:00,15.73,15.76,15.72,15.76,69300.0,12.7537,12.778,12.7456,12.778,69300.0
2008-07-07 15:00:00,15.76,15.86,15.76,15.83,62100.0,12.778,12.8591,12.778,12.8347,62100.0
2008-07-07 15:05:00,15.82,15.83,15.78,15.83,97800.0,12.8266,12.8347,12.7942,12.8347,97800.0
2008-07-07 15:10:00,15.83,15.88,15.82,15.87,69300.0,12.8347,12.8753,12.8266,12.8672,69300.0
2008-07-07 15:15:00,15.87,15.92,15.87,15.92,82800.0,12.8672,12.9077,12.8672,12.9077,82800.0
2008-07-07 15:20:00,15.92,15.93,15.87,15.89,97800.0,12.9077,12.9158,12.8672,12.8834,97800.0
2008-07-07 15:25:00,15.89,15.99,15.87,15.99,99600.0,12.8834,12.9645,12.8672,12.9645,99600.0
2008-07-07 15:30:00,15.98,16.01,15.96,16.01,81600.0,12.9564,12.9807,12.9401,12.9807,81600.0
2008-07-07 15:35:00,16.0,16.04,15.98,16.03,83400.0,12.9726,13.005,12.9564,12.9969,83400.0
2008-07-07 15:40:00,16.04,16.04,15.97,15.97,116100.0,13.005,13.005,12.9483,12.9483,116100.0
2008-07-07 15:45:00,15.97,16.0,15.96,15.97,47700.0,12.9483,12.9726,12.9401,12.9483,47700.0
2008-07-07 15:50:00,15.96,15.98,15.88,15.88,71100.0,12.9401,12.9564,12.8753,12.8753,71100.0
2008-07-07 15:55:00,15.88,15.91,15.85,15.86,140100.0,12.8753,12.8996,12.851,12.8591,140100.0
2008-07-08 09:30:00,15.87,15.87,15.77,15.77,49200.0,12.8672,12.8672,12.7861,12.7861,49200.0
2008-07-08 09:35:00,15.77,15.82,15.72,15.79,97200.0,12.7861,12.8266,12.7456,12.8023,97200.0
2008-07-08 09:40:00,15.79,15.89,15.78,15.79,150000.0,12.8023,12.8834,12.7942,12.8023,150000.0
2008-07-08 09:45:00,15.8,15.84,15.77,15.77,77100.0,12.8104,12.8429,12.7861,12.7861,77100.0
2008-07-08 09:50:00,15.75,15.84,15.75,15.78,79200.0,12.7699,12.8429,12.7699,12.7942,79200.0
2008-07-08 09:55:00,15.78,15.8,15.75,15.79,118200.0,12.7942,12.8104,12.7699,12.8023,118200.0
2008-07-08 10:00:00,15.78,15.8,15.66,15.71,90000.0,12.7942,12.8104,12.6969,12.7375,90000.0
2008-07-08 10:05:00,15.72,15.75,15.7,15.74,70200.0,12.7456,12.7699,12.7293,12.7618,70200.0
2008-07-08 10:10:00,15.75,15.78,15.73,15.73,120000.0,12.7699,12.7942,12.7537,12.7537,120000.0
2008-07-08 10:15:00,15.73,15.76,15.64,15.66,304500.0,12.7537,12.778,12.6807,12.6969,304500.0
2008-07-08 10:20:00,15.65,15.79,15.62,15.78,229200.0,12.6888,12.8023,12.6645,12.7942,229200.0
2008-07-08 10:25:00,15.79,15.79,15.73,15.75,54900.0,12.8023,12.8023,12.7537,12.7699,54900.0
2008-07-08 10:30:00,15.74,15.78,15.68,15.71,69000.0,12.7618,12.7942,12.7131,12.7375,69000.0
2008-07-08 10:35:00,15.73,15.75,15.69,15.7,172800.0,12.7537,12.7699,12.7212,12.7293,172800.0
2008-07-08 10:40:00,15.7,15.73,15.7,15.73,88800.0,12.7293,12.7537,12.7293,12.7537,88800.0
2008-07-08 10:45:00,15.73,15.78,15.71,15.77,43800.0,12.7537,12.7942,12.7375,12.7861,43800.0
2008-07-08 10:50:00,15.76,15.81,15.74,15.79,33600.0,12.778,12.8185,12.7618,12.8023,33600.0
2008-07-08 10:55:00,15.79,15.85,15.78,15.79,58200.0,12.8023,12.851,12.7942,12.8023,58200.0
2008-07-08 11:00:00,15.79,15.82,15.78,15.79,85800.0,12.8023,12.8266,12.7942,12.8023,85800.0
2008-07-08 11:05:00,15.79,15.83,15.77,15.82,96600.0,12.8023,12.8347,12.7861,12.8266,96600.0
2008-07-08 11:10:00,15.83,15.91,15.82,15.9,30900.0,12.8347,12.8996,12.8266,12.8915,30900.0
2008-07-08 11:15:00,15.9,15.95,15.89,15.89,33900.0,12.8915,12.932,12.8834,12.8834,33900.0
2008-07-08 11:20:00,15.89,15.93,15.88,15.88,50400.0,12.8834,12.9158,12.8753,12.8753,50400.0
2008-07-08 11:25:00,15.88,15.89,15.85,15.89,36900.0,12.8753,12.8834,12.851,12.8834,36900.0
2008-07-08 11:30:00,15.9,15.91,15.88,15.91,59700.0,12.8915,12.8996,12.8753,12.8996,59700.0
2008-07-08 11:35:00,15.91,15.92,15.91,15.91,66900.0,12.8996,12.9077,12.8996,12.8996,66900.0
2008-07-08 11:40:00,15.91,15.91,15.83,15.85,96000.0,12.8996,12.8996,12.8347,12.851,96000.0
2008-07-08 11:45:00,15.85,15.86,15.85,15.86,131700.0,12.851,12.8591,12.851,12.8591,131700.0
2008-07-08 11:50:00,15.86,15.92,15.86,15.92,452400.0,12.8591,12.9077,12.8591,12.9077,452400.0
2008-07-08 11:55:00,15.91,15.92,15.88,15.9,53700.0,12.8996,12.9077,12.8753,12.8915,53700.0
2008-07-08 12:00:00,15.9,15.92,15.89,15.91,59100.0,12.8915,12.9077,12.8834,12.8996,59100.0
2008-07-08 12:05:00,15.91,15.97,15.9,15.94,47700.0,12.8996,12.9483,12.8915,12.9239,47700.0
2008-07-08 12:10:00,15.94,15.95,15.89,15.92,48600.0,12.9239,12.932,12.8834,12.9077,48600.0
2008-07-08 12:15:00,15.93,15.93,15.9,15.91,42600.0,12.9158,12.9158,12.8915,12.8996,42600.0
2008-07-08 12:20:00,15.9,15.97,15.88,15.96,64800.0,12.8915,12.9483,12.8753,12.9401,64800.0
2008-07-08 12:25:00,15.95,16.01,15.94,16.01,49500.0,12.932,12.9807,12.9239,12.9807,49500.0
2008-07-08 12:30:00,16.01,16.03,16.0,16.01,35400.0,12.9807,12.9969,12.9726,12.9807,35400.0
2008-07-08 12:35:00,16.01,16.01,15.98,15.99,25200.0,12.9807,12.9807,12.9564,12.9645,25200.0
2008-07-08 12:40:00,15.99,16.01,15.97,15.98,42600.0,12.9645,12.9807,12.9483,12.9564,42600.0
2008-07-08 12:45:00,15.97,15.98,15.94,15.94,38400.0,12.9483,12.9564,12.9239,12.9239,38400.0
2008-07-08 12:50:00,15.95,15.99,15.95,15.97,33000.0,12.932,12.9645,12.932,12.9483,33000.0
2008-07-08 12:55:00,15.97,15.98,15.96,15.96,16500.0,12.9483,12.9564,12.9401,12.9401,16500.0
2008-07-08 13:00:00,15.96,15.97,15.94,15.94,24900.0,12.9401,12.9483,12.9239,12.9239,24900.0
2008-07-08 13:05:00,15.94,16.0,15.94,15.99,28500.0,12.9239,12.9726,12.9239,12.9645,28500.0
2008-07-08 13:10:00,15.99,15.99,15.96,15.97,24300.0,12.9645,12.9645,12.9401,12.9483,24300.0
2008-07-08 13:15:00,15.97,15.97,15.91,15.92,51600.0,12.9483,12.9483,12.8996,12.9077,51600.0
2008-07-08 13:20:00,15.93,15.93,15.91,15.92,65400.0,12.9158,12.9158,12.8996,12.9077,65400.0
2008-07-08 13:25:00,15.92,15.93,15.91,15.93,45900.0,12.9077,12.9158,12.8996,12.9158,45900.0
2008-07-08 13:30:00,15.93,15.96,15.9,15.93,62700.0,12.9158,12.9401,12.8915,12.9158,62700.0
2008-07-08 13:35:00,15.93,15.94,15.85,15.85,43500.0,12.9158,12.9239,12.851,12.851,43500.0
2008-07-08 13:40:00,15.85,15.91,15.84,15.91,42300.0,12.851,12.8996,12.8429,12.8996,42300.0
2008-07-08 13:45:00,15.9,15.94,15.89,15.91,40500.0,12.8915,12.9239,12.8834,12.8996,40500.0
2008-07-08 13:50:00,15.9,15.91,15.88,15.88,32100.0,12.8915,12.8996,12.8753,12.8753,32100.0
2008-07-08 13:55:00,15.89,15.91,15.87,15.89,35700.0,12.8834,12.8996,12.8672,12.8834,35700.0
2008-07-08 14:00:00,15.89,15.93,15.88,15.93,30900.0,12.8834,12.9158,12.8753,12.9158,30900.0
2008-07-08 14:05:00,15.94,15.96,15.92,15.96,48300.0,12.9239,12.9401,12.9077,12.9401,48300.0
2008-07-08 14:10:00,15.96,16.0,15.94,15.94,47100.0,12.9401,12.9726,12.9239,12.9239,47100.0
2008-07-08 14:15:00,15.94,15.97,15.93,15.97,30600.0,12.9239,12.9483,12.9158,12.9483,30600.0
2008-07-08 14:20:00,15.97,16.01,15.96,15.99,69300.0,12.9483,12.9807,12.9401,12.9645,69300.0
2008-07-08 14:25:00,15.98,16.02,15.96,16.01,52500.0,12.9564,12.9888,12.9401,12.9807,52500.0
2008-07-08 14:30:00,16.01,16.03,15.98,16.0,57600.0,12.9807,12.9969,12.9564,12.9726,57600.0
2008-07-08 14:35:00,16.0,16.08,15.99,16.04,59100.0,12.9726,13.0374,12.9645,13.005,59100.0
2008-07-08 14:40:00,16.04,16.12,16.04,16.1,47400.0,13.005,13.0699,13.005,13.0537,47400.0
2008-07-08 14:45:00,16.11,16.14,16.07,16.09,81300.0,13.0618,13.0861,13.0293,13.0456,81300.0
2008-07-08 14:50:00,16.08,16.11,16.07,16.09,60300.0,13.0374,13.0618,13.0293,13.0456,60300.0
2008-07-08 14:55:00,16.09,16.14,16.06,16.14,99300.0,13.0456,13.0861,13.0212,13.0861,99300.0
2008-07-08 15:00:00,16.14,16.17,16.12,16.16,89100.0,13.0861,13.1104,13.0699,13.1023,89100.0
2008-07-08 15:05:00,16.17,16.21,16.14,16.21,140100.0,13.1104,13.1428,13.0861,13.1428,140100.0
2008-07-08 15:10:00,16.21,16.23,16.16,16.18,166800.0,13.1428,13.1591,13.1023,13.1185,166800.0
2008-07-08 15:15:00,16.18,16.19,16.15,16.16,236100.0,13.1185,13.1266,13.0942,13.1023,236100.0
2008-07-08 15:20:00,16.16,16.17,16.12,16.14,246000.0,13.1023,13.1104,13.0699,13.0861,246000.0
2008-07-08 15:25:00,16.14,16.21,16.13,16.21,84600.0,13.0861,13.1428,13.078,13.1428,84600.0
2008-07-08 15:30:00,16.21,16.23,16.2,16.21,98700.0,13.1428,13.1591,13.1347,13.1428,98700.0
2008-07-08 15:35:00,16.21,16.22,16.15,16.2,98400.0,13.1428,13.151,13.0942,13.1347,98400.0
2008-07-08 15:40:00,16.21,16.27,16.2,16.27,145500.0,13.1428,13.1915,13.1347,13.1915,145500.0
2008-07-08 15:45:00,16.26,16.29,16.26,16.29,216600.0,13.1834,13.2077,13.1834,13.2077,216600.0
2008-07-08 15:50:00,16.29,16.36,16.28,16.36,258600.0,13.2077,13.2645,13.1996,13.2645,258600.0
2008-07-08 15:55:00,16.36,16.39,16.33,16.36,381600.0,13.2645,13.2888,13.2401,13.2645,381600.0
2008-07-09 09:30:00,16.46,16.46,16.36,16.38,48000.0,13.3455,13.3455,13.2645,13.2807,48000.0
2008-07-09 09:35:00,16.38,16.4,16.28,16.29,52200.0,13.2807,13.2969,13.1996,13.2077,52200.0
2008-07-09 09:40:00,16.29,16.29,16.2,16.25,31200.0,13.2077,13.2077,13.1347,13.1753,31200.0
2008-07-09 09:45:00,16.26,16.3,16.07,16.08,102900.0,13.1834,13.2158,13.0293,13.0374,102900.0
2008-07-09 09:50:00,16.08,16.13,16.04,16.04,70500.0,13.0374,13.078,13.005,13.005,70500.0
2008-07-09 09:55:00,16.04,16.13,15.98,16.11,75300.0,13.005,13.078,12.9564,13.0618,75300.0
2008-07-09 10:00:00,16.1,16.13,16.09,16.09,50700.0,13.0537,13.078,13.0456,13.0456,50700.0
2008-07-09 10:05:00,16.09,16.1,16.04,16.04,74100.0,13.0456,13.0537,13.005,13.005,74100.0
2008-07-09 10:10:00,16.04,16.06,15.98,16.02,107100.0,13.005,13.0212,12.9564,12.9888,107100.0
2008-07-09 10:15:00,16.02,16.06,16.01,16.05,84000.0,12.9888,13.0212,12.9807,13.0131,84000.0
2008-07-09 10:20:00,16.05,16.1,16.05,16.09,74100.0,13.0131,13.0537,13.0131,13.0456,74100.0
2008-07-09 10:25:00,16.09,16.1,16.08,16.1,45300.0,13.0456,13.0537,13.0374,13.0537,45300.0
2008-07-09 10:30:00,16.1,16.1,16.05,16.07,54300.0,13.0537,13.0537,13.0131,13.0293,54300.0
2008-07-09 10:35:00,16.07,16.07,16.0,16.03,106800.0,13.0293,13.0293,12.9726,12.9969,106800.0
2008-07-09 10:40:00,16.03,16.03,15.99,16.0,35400.0,12.9969,12.9969,12.9645,12.9726,35400.0
2008-07-09 10:45:00,15.99,16.04,15.97,15.99,45000.0,12.9645,13.005,12.9483,12.9645,45000.0
2008-07-09 10:50:00,15.99,16.03,15.96,15.99,339300.0,12.9645,12.9969,12.9401,12.9645,339300.0
2008-07-09 10:55:00,16.0,16.08,16.0,16.04,41100.0,12.9726,13.0374,12.9726,13.005,41100.0
2008-07-09 11:00:00,16.04,16.08,16.01,16.08,42900.0,13.005,13.0374,12.9807,13.0374,42900.0
2008-07-09 11:05:00,16.07,16.09,16.05,16.07,36600.0,13.0293,13.0456,13.0131,13.0293,36600.0
2008-07-09 11:10:00,16.07,16.08,16.0,16.03,48600.0,13.0293,13.0374,12.9726,12.9969,48600.0
2008-07-09 11:15:00,16.03,16.04,15.99,16.03,34200.0,12.9969,13.005,12.9645,12.9969,34200.0
2008-07-09 11:20:00,16.03,16.08,16.03,16.08,15900.0,12.9969,13.0374,12.9969,13.0374,15900.0
2008-07-09 11:25:00,16.09,16.1,16.09,16.1,69600.0,13.0456,13.0537,13.0456,13.0537,69600.0
2008-07-09 11:30:00,16.1,16.1,16.07,16.08,84600.0,13.0537,13.0537,13.0293,13.0374,84600.0
2008-07-09 11:35:00,16.08,16.09,16.05,16.05,36000.0,13.0374,13.0456,13.0131,13.0131,36000.0
2008-07-09 11:40:00,16.05,16.1,16.05,16.1,54900.0,13.0131,13.0537,13.0131,13.0537,54900.0
2008-07-09 11:45:00,16.11,16.13,16.08,16.09,41100.0,13.0618,13.078,13.0374,13.0456,41100.0
2008-07-09 11:50:00,16.09,16.09,16.01,16.03,28500.0,13.0456,13.0456,12.9807,12.9969,28500.0
2008-07-09 11:55:00,16.03,16.08,16.03,16.08,19800.0,12.9969,13.0374,12.9969,13.0374,19800.0
2008-07-09 12:00:00,16.07,16.08,16.03,16.04,30000.0,13.0293,13.0374,12.9969,13.005,30000.0
2008-07-09 12:05:00,16.03,16.04,16.0,16.02,58800.0,12.9969,13.005,12.9726,12.9888,58800.0
2008-07-09 12:10:00,16.02,16.02,16.0,16.01,36900.0,12.9888,12.9888,12.9726,12.9807,36900.0
2008-07-09 12:15:00,16.01,16.09,16.0,16.06,37800.0,12.9807,13.0456,12.9726,13.0212,37800.0
2008-07-09 12:20:00,16.07,16.1,16.07,16.09,23100.0,13.0293,13.0537,13.0293,13.0456,23100.0
2008-07-09 12:25:00,16.08,16.1,16.07,16.08,29400.0,13.0374,13.0537,13.0293,13.0374,29400.0
2008-07-09 12:30:00,16.09,16.1,16.08,16.1,58500.0,13.0456,13.0537,13.0374,13.0537,58500.0
2008-07-09 12:35:00,16.1,16.1,16.02,16.02,42900.0,13.0537,13.0537,12.9888,12.9888,42900.0
2008-07-09 12:40:00,16.03,16.03,15.98,16.0,31500.0,12.9969,12.9969,12.9564,12.9726,31500.0
2008-07-09 12:45:00,15.99,15.99,15.95,15.97,61200.0,12.9645,12.9645,12.932,12.9483,61200.0
2008-07-09 12:50:00,15.97,16.02,15.97,15.99,56100.0,12.9483,12.9888,12.9483,12.9645,56100.0
2008-07-09 12:55:00,15.99,16.0,15.98,15.99,20700.0,12.9645,12.9726,12.9564,12.9645,20700.0
2008-07-09 13:00:00,16.0,16.0,15.92,15.92,45000.0,12.9726,12.9726,12.9077,12.9077,45000.0
2008-07-09 13:05:00,15.92,15.93,15.88,15.9,26700.0,12.9077,12.9158,12.8753,12.8915,26700.0
2008-07-09 13:10:00,15.9,15.93,15.9,15.93,15000.0,12.8915,12.9158,12.8915,12.9158,15000.0
2008-07-09 13:15:00,15.94,15.94,15.92,15.93,49500.0,12.9239,12.9239,12.9077,12.9158,49500.0
2008-07-09 13:20:00,15.93,15.95,15.92,15.93,33300.0,12.9158,12.932,12.9077,12.9158,33300.0
2008-07-09 13:25:00,15.93,15.93,15.92,15.93,45600.0,12.9158,12.9158,12.9077,12.9158,45600.0
2008-07-09 13:30:00,15.93,15.96,15.93,15.96,78000.0,12.9158,12.9401,12.9158,12.9401,78000.0
2008-07-09 13:35:00,15.96,16.02,15.95,16.02,84900.0,12.9401,12.9888,12.932,12.9888,84900.0
2008-07-09 13:40:00,16.02,16.05,16.02,16.04,50700.0,12.9888,13.0131,12.9888,13.005,50700.0
2008-07-09 13:45:00,16.05,16.05,16.02,16.03,79500.0,13.0131,13.0131,12.9888,12.9969,79500.0
2008-07-09 13:50:00,16.03,16.03,15.99,15.99,79800.0,12.9969,12.9969,12.9645,12.9645,79800.0
2008-07-09 13:55:00,15.99,16.02,15.99,16.01,40200.0,12.9645,12.9888,12.9645,12.9807,40200.0
2008-07-09 14:00:00,16.01,16.01,15.94,16.0,60300.0,12.9807,12.9807,12.9239,12.9726,60300.0
2008-07-09 14:05:00,15.99,16.03,15.98,16.03,24600.0,12.9645,12.9969,12.9564,12.9969,24600.0
2008-07-09 14:10:00,16.03,16.06,16.02,16.04,54300.0,12.9969,13.0212,12.9888,13.005,54300.0
2008-07-09 14:15:00,16.04,16.08,16.04,16.06,155700.0,13.005,13.0374,13.005,13.0212,155700.0
2008-07-09 14:20:00,16.07,16.1,16.05,16.07,138300.0,13.0293,13.0537,13.0131,13.0293,138300.0
2008-07-09 14:25:00,16.07,16.08,16.02,16.04,35100.0,13.0293,13.0374,12.9888,13.005,35100.0
2008-07-09 14:30:00,16.05,16.07,16.0,16.0,59400.0,13.0131,13.0293,12.9726,12.9726,59400.0
2008-07-09 14:35:00,16.0,16.03,15.99,15.99,28800.0,12.9726,12.9969,12.9645,12.9645,28800.0
2008-07-09 14:40:00,15.99,16.05,15.99,16.03,64500.0,12.9645,13.0131,12.9645,12.9969,64500.0
2008-07-09 14:45:00,16.04,16.08,16.04,16.07,63600.0,13.005,13.0374,13.005,13.0293,63600.0
2008-07-09 14:50:00,16.07,16.07,16.0,16.0,138300.0,13.0293,13.0293,12.9726,12.9726,138300.0
2008-07-09 14:55:00,16.01,16.01,15.99,16.01,53400.0,12.9807,12.9807,12.9645,12.9807,53400.0
2008-07-09 15:00:00,16.0,16.0,15.93,15.96,104700.0,12.9726,12.9726,12.9158,12.9401,104700.0
2008-07-09 15:05:00,15.96,15.98,15.95,15.95,106200.0,12.9401,12.9564,12.932,12.932,106200.0
2008-07-09 15:10:00,15.95,15.97,15.94,15.95,112800.0,12.932,12.9483,12.9239,12.932,112800.0
2008-07-09 15:15:00,15.95,15.99,15.95,15.98,69600.0,12.932,12.9645,12.932,12.9564,69600.0
2008-07-09 15:20:00,15.99,16.02,15.98,15.99,75300.0,12.9645,12.9888,12.9564,12.9645,75300.0
2008-07-09 15:25:00,15.99,16.03,15.97,15.98,75600.0,12.9645,12.9969,12.9483,12.9564,75600.0
2008-07-09 15:30:00,15.98,16.04,15.97,16.03,94200.0,12.9564,13.005,12.9483,12.9969,94200.0
2008-07-09 15:35:00,16.03,16.09,16.02,16.04,256200.0,12.9969,13.0456,12.9888,13.005,256200.0
2008-07-09 15:40:00,16.03,16.04,15.92,15.93,202500.0,12.9969,13.005,12.9077,12.9158,202500.0
2008-07-09 15:45:00,15.93,15.95,15.91,15.92,130500.0,12.9158,12.932,12.8996,12.9077,130500.0
2008-07-09 15:50:00,15.92,15.95,15.91,15.94,162900.0,12.9077,12.932,12.8996,12.9239,162900.0
2008-07-09 15:55:00,15.94,15.95,15.92,15.94,183600.0,12.9239,12.932,12.9077,12.9239,183600.0
2008-07-10 09:30:00,16.14,16.5,16.11,16.41,203100.0,13.0861,13.378,13.0618,13.305,203100.0
2008-07-10 09:35:00,16.39,16.39,16.26,16.3,316800.0,13.2888,13.2888,13.1834,13.2158,316800.0
2008-07-10 09:40:00,16.3,16.32,16.19,16.21,189000.0,13.2158,13.232,13.1266,13.1428,189000.0
2008-07-10 09:45:00,16.21,16.26,16.19,16.23,113400.0,13.1428,13.1834,13.1266,13.1591,113400.0
2008-07-10 09:50:00,16.23,16.24,16.11,16.12,99000.0,13.1591,13.1672,13.0618,13.0699,99000.0
2008-07-10 09:55:00,16.11,16.12,16.03,16.03,116400.0,13.0618,13.0699,12.9969,12.9969,116400.0
2008-07-10 10:00:00,16.04,16.09,15.97,15.98,66600.0,13.005,13.0456,12.9483,12.9564,66600.0
2008-07-10 10:05:00,15.99,15.99,15.89,15.9,132300.0,12.9645,12.9645,12.8834,12.8915,132300.0
2008-07-10 10:10:00,15.91,15.94,15.87,15.9,168000.0,12.8996,12.9239,12.8672,12.8915,168000.0
2008-07-10 10:15:00,15.9,15.92,15.88,15.91,155400.0,12.8915,12.9077,12.8753,12.8996,155400.0
2008-07-10 10:20:00,15.9,15.96,15.88,15.89,97500.0,12.8915,12.9401,12.8753,12.8834,97500.0
2008-07-10 10:25:00,15.88,15.98,15.85,15.95,92700.0,12.8753,12.9564,12.851,12.932,92700.0
2008-07-10 10:30:00,15.94,15.95,15.87,15.89,122700.0,12.9239,12.932,12.8672,12.8834,122700.0
2008-07-10 10:35:00,15.9,15.9,15.82,15.89,100500.0,12.8915,12.8915,12.8266,12.8834,100500.0
2008-07-10 10:40:00,15.89,15.92,15.88,15.89,78300.0,12.8834,12.9077,12.8753,12.8834,78300.0
2008-07-10 10:45:00,15.89,15.95,15.83,15.88,64200.0,12.8834,12.932,12.8347,12.8753,64200.0
2008-07-10 10:50:00,15.88,15.89,15.82,15.85,58800.0,12.8753,12.8834,12.8266,12.851,58800.0
2008-07-10 10:55:00,15.87,15.9,15.82,15.84,51300.0,12.8672,12.8915,12.8266,12.8429,51300.0
2008-07-10 11:00:00,15.83,15.91,15.81,15.85,62100.0,12.8347,12.8996,12.8185,12.851,62100.0
2008-07-10 11:05:00,15.85,15.89,15.77,15.82,79500.0,12.851,12.8834,12.7861,12.8266,79500.0
2008-07-10 11:10:00,15.81,15.85,15.8,15.84,59700.0,12.8185,12.851,12.8104,12.8429,59700.0
2008-07-10 11:15:00,15.84,15.84,15.75,15.8,83700.0,12.8429,12.8429,12.7699,12.8104,83700.0
2008-07-10 11:20:00,15.81,15.94,15.81,15.87,160800.0,12.8185,12.9239,12.8185,12.8672,160800.0
2008-07-10 11:25:00,15.86,15.91,15.83,15.85,118200.0,12.8591,12.8996,12.8347,12.851,118200.0
2008-07-10 11:30:00,15.85,15.99,15.85,15.95,105300.0,12.851,12.9645,12.851,12.932,105300.0
2008-07-10 11:35:00,15.96,15.99,15.94,15.95,62700.0,12.9401,12.9645,12.9239,12.932,62700.0
2008-07-10 11:40:00,15.95,15.97,15.92,15.92,47100.0,12.932,12.9483,12.9077,12.9077,47100.0
2008-07-10 11:45:00,15.92,15.93,15.89,15.92,51900.0,12.9077,12.9158,12.8834,12.9077,51900.0
2008-07-10 11:50:00,15.93,15.99,15.91,15.98,63000.0,12.9158,12.9645,12.8996,12.9564,63000.0
2008-07-10 11:55:00,15.97,15.98,15.93,15.95,45900.0,12.9483,12.9564,12.9158,12.932,45900.0
2008-07-10 12:00:00,15.95,16.07,15.95,16.02,78300.0,12.932,13.0293,12.932,12.9888,78300.0
2008-07-10 12:05:00,16.03,16.05,16.01,16.01,42000.0,12.9969,13.0131,12.9807,12.9807,42000.0
2008-07-10 12:10:00,16.01,16.06,16.0,16.04,39300.0,12.9807,13.0212,12.9726,13.005,39300.0
2008-07-10 12:15:00,16.05,16.08,16.02,16.02,118500.0,13.0131,13.0374,12.9888,12.9888,118500.0
2008-07-10 12:20:00,16.03,16.04,16.0,16.02,34200.0,12.9969,13.005,12.9726,12.9888,34200.0
2008-07-10 12:25:00,16.01,16.03,15.99,16.01,22800.0,12.9807,12.9969,12.9645,12.9807,22800.0
2008-07-10 12:30:00,16.01,16.03,16.0,16.02,38700.0,12.9807,12.9969,12.9726,12.9888,38700.0
2008-07-10 12:35:00,16.01,16.02,15.97,15.99,55200.0,12.9807,12.9888,12.9483,12.9645,55200.0
2008-07-10 12:40:00,15.99,15.99,15.96,15.97,35700.0,12.9645,12.9645,12.9401,12.9483,35700.0
2008-07-10 12:45:00,15.97,16.0,15.97,15.98,28500.0,12.9483,12.9726,12.9483,12.9564,28500.0
2008-07-10 12:50:00,15.99,15.99,15.9,15.91,49200.0,12.9645,12.9645,12.8915,12.8996,49200.0
2008-07-10 12:55:00,15.91,15.91,15.88,15.89,51600.0,12.8996,12.8996,12.8753,12.8834,51600.0
2008-07-10 13:00:00,15.89,16.0,15.89,15.98,45300.0,12.8834,12.9726,12.8834,12.9564,45300.0
2008-07-10 13:05:00,15.98,16.02,15.96,15.99,36300.0,12.9564,12.9888,12.9401,12.9645,36300.0
2008-07-10 13:10:00,15.98,16.03,15.98,16.0,33600.0,12.9564,12.9969,12.9564,12.9726,33600.0
2008-07-10 13:15:00,16.0,16.07,16.0,16.06,51300.0,12.9726,13.0293,12.9726,13.0212,51300.0
2008-07-10 13:20:00,16.05,16.09,16.04,16.07,71100.0,13.0131,13.0456,13.005,13.0293,71100.0
2008-07-10 13:25:00,16.07,16.1,16.04,16.09,80400.0,13.0293,13.0537,13.005,13.0456,80400.0
2008-07-10 13:30:00,16.1,16.16,16.08,16.16,75000.0,13.0537,13.1023,13.0374,13.1023,75000.0
2008-07-10 13:35:00,16.16,16.21,16.14,16.17,80400.0,13.1023,13.1428,13.0861,13.1104,80400.0
2008-07-10 13:40:00,16.18,16.2,16.15,16.16,56700.0,13.1185,13.1347,13.0942,13.1023,56700.0
2008-07-10 13:45:00,16.15,16.19,16.15,16.19,42600.0,13.0942,13.1266,13.0942,13.1266,42600.0
2008-07-10 13:50:00,16.19,16.28,16.16,16.21,171000.0,13.1266,13.1996,13.1023,13.1428,171000.0
2008-07-10 13:55:00,16.2,16.24,16.19,16.19,43200.0,13.1347,13.1672,13.1266,13.1266,43200.0
2008-07-10 14:00:00,16.19,16.21,16.17,16.19,65100.0,13.1266,13.1428,13.1104,13.1266,65100.0
2008-07-10 14:05:00,16.19,16.22,16.15,16.16,47400.0,13.1266,13.151,13.0942,13.1023,47400.0
2008-07-10 14:10:00,16.14,16.18,16.11,16.12,71400.0,13.0861,13.1185,13.0618,13.0699,71400.0
2008-07-10 14:15:00,16.12,16.12,16.06,16.06,118500.0,13.0699,13.0699,13.0212,13.0212,118500.0
2008-07-10 14:20:00,16.06,16.09,16.04,16.04,66000.0,13.0212,13.0456,13.005,13.005,66000.0
2008-07-10 14:25:00,16.04,16.05,15.91,15.93,156000.0,13.005,13.0131,12.8996,12.9158,156000.0
2008-07-10 14:30:00,15.93,15.98,15.91,15.94,121200.0,12.9158,12.9564,12.8996,12.9239,121200.0
2008-07-10 14:35:00,15.94,15.98,15.93,15.95,92400.0,12.9239,12.9564,12.9158,12.932,92400.0
2008-07-10 14:40:00,15.94,15.96,15.85,15.85,111600.0,12.9239,12.9401,12.851,12.851,111600.0
2008-07-10 14:45:00,15.85,15.88,15.83,15.84,97200.0,12.851,12.8753,12.8347,12.8429,97200.0
2008-07-10 14:50:00,15.85,15.86,15.77,15.79,86400.0,12.851,12.8591,12.7861,12.8023,86400.0
2008-07-10 14:55:00,15.79,15.87,15.76,15.8,103200.0,12.8023,12.8672,12.778,12.8104,103200.0
2008-07-10 15:00:00,15.8,15.91,15.79,15.86,223200.0,12.8104,12.8996,12.8023,12.8591,223200.0
2008-07-10 15:05:00,15.86,15.95,15.85,15.93,87300.0,12.8591,12.932,12.851,12.9158,87300.0
2008-07-10 15:10:00,15.92,15.97,15.89,15.95,71100.0,12.9077,12.9483,12.8834,12.932,71100.0
2008-07-10 15:15:00,15.95,15.96,15.88,15.89,105600.0,12.932,12.9401,12.8753,12.8834,105600.0
2008-07-10 15:20:00,15.89,15.97,15.89,15.95,98100.0,12.8834,12.9483,12.8834,12.932,98100.0
2008-07-10 15:25:00,15.95,15.99,15.92,15.94,92400.0,12.932,12.9645,12.9077,12.9239,92400.0
2008-07-10 15:30:00,15.94,15.97,15.92,15.95,121500.0,12.9239,12.9483,12.9077,12.932,121500.0
2008-07-10 15:35:00,15.95,15.95,15.89,15.93,115200.0,12.932,12.932,12.8834,12.9158,115200.0
2008-07-10 15:40:00,15.92,15.97,15.91,15.96,109500.0,12.9077,12.9483,12.8996,12.9401,109500.0
2008-07-10 15:45:00,15.97,16.02,15.95,15.99,152400.0,12.9483,12.9888,12.932,12.9645,152400.0
2008-07-10 15:50:00,16.0,16.0,15.95,16.0,160500.0,12.9726,12.9726,12.932,12.9726,160500.0
2008-07-10 15:55:00,15.99,16.01,15.98,16.0,214800.0,12.9645,12.9807,12.9564,12.9726,214800.0
2008-07-11 09:30:00,15.89,15.89,15.65,15.66,42300.0,12.8834,12.8834,12.6888,12.6969,42300.0
2008-07-11 09:35:00,15.65,15.81,15.65,15.8,123300.0,12.6888,12.8185,12.6888,12.8104,123300.0
2008-07-11 09:40:00,15.79,15.82,15.69,15.82,135300.0,12.8023,12.8266,12.7212,12.8266,135300.0
2008-07-11 09:45:00,15.8,15.81,15.75,15.8,109500.0,12.8104,12.8185,12.7699,12.8104,109500.0
2008-07-11 09:50:00,15.81,15.81,15.71,15.77,97200.0,12.8185,12.8185,12.7375,12.7861,97200.0
2008-07-11 09:55:00,15.77,15.81,15.73,15.81,71700.0,12.7861,12.8185,12.7537,12.8185,71700.0
2008-07-11 10:00:00,15.81,15.84,15.77,15.82,72300.0,12.8185,12.8429,12.7861,12.8266,72300.0
2008-07-11 10:05:00,15.84,15.92,15.8,15.91,112200.0,12.8429,12.9077,12.8104,12.8996,112200.0
2008-07-11 10:10:00,15.92,15.93,15.88,15.91,57600.0,12.9077,12.9158,12.8753,12.8996,57600.0
2008-07-11 10:15:00,15.91,15.94,15.86,15.88,75300.0,12.8996,12.9239,12.8591,12.8753,75300.0
2008-07-11 10:20:00,15.88,15.9,15.83,15.89,64500.0,12.8753,12.8915,12.8347,12.8834,64500.0
2008-07-11 10:25:00,15.9,15.93,15.77,15.82,72600.0,12.8915,12.9158,12.7861,12.8266,72600.0
2008-07-11 10:30:00,15.81,15.82,15.67,15.67,117600.0,12.8185,12.8266,12.705,12.705,117600.0
2008-07-11 10:35:00,15.67,15.67,15.61,15.61,68100.0,12.705,12.705,12.6564,12.6564,68100.0
2008-07-11 10:40:00,15.61,15.65,15.58,15.63,105000.0,12.6564,12.6888,12.6321,12.6726,105000.0
2008-07-11 10:45:00,15.62,15.65,15.61,15.62,45900.0,12.6645,12.6888,12.6564,12.6645,45900.0
2008-07-11 10:50:00,15.64,15.65,15.59,15.59,72300.0,12.6807,12.6888,12.6402,12.6402,72300.0
2008-07-11 10:55:00,15.59,15.67,15.54,15.66,99300.0,12.6402,12.705,12.5996,12.6969,99300.0
2008-07-11 11:00:00,15.66,15.72,15.66,15.69,150600.0,12.6969,12.7456,12.6969,12.7212,150600.0
2008-07-11 11:05:00,15.7,15.71,15.69,15.7,147000.0,12.7293,12.7375,12.7212,12.7293,147000.0
2008-07-11 11:10:00,15.7,15.77,15.67,15.76,126300.0,12.7293,12.7861,12.705,12.778,126300.0
2008-07-11 11:15:00,15.77,15.8,15.72,15.74,135900.0,12.7861,12.8104,12.7456,12.7618,135900.0
2008-07-11 11:20:00,15.73,15.73,15.61,15.62,123000.0,12.7537,12.7537,12.6564,12.6645,123000.0
2008-07-11 11:25:00,15.62,15.62,15.6,15.61,60000.0,12.6645,12.6645,12.6483,12.6564,60000.0
2008-07-11 11:30:00,15.6,15.6,15.55,15.57,110700.0,12.6483,12.6483,12.6077,12.6239,110700.0
2008-07-11 11:35:00,15.57,15.68,15.57,15.67,132300.0,12.6239,12.7131,12.6239,12.705,132300.0
2008-07-11 11:40:00,15.67,15.68,15.65,15.67,96300.0,12.705,12.7131,12.6888,12.705,96300.0
2008-07-11 11:45:00,15.67,15.67,15.6,15.6,60900.0,12.705,12.705,12.6483,12.6483,60900.0
2008-07-11 11:50:00,15.6,15.6,15.54,15.55,54300.0,12.6483,12.6483,12.5996,12.6077,54300.0
2008-07-11 11:55:00,15.54,15.56,15.53,15.53,104400.0,12.5996,12.6158,12.5915,12.5915,104400.0
2008-07-11 12:00:00,15.53,15.54,15.49,15.51,104100.0,12.5915,12.5996,12.5591,12.5753,104100.0
2008-07-11 12:05:00,15.52,15.52,15.5,15.51,55500.0,12.5834,12.5834,12.5672,12.5753,55500.0
2008-07-11 12:10:00,15.51,15.52,15.5,15.52,66600.0,12.5753,12.5834,12.5672,12.5834,66600.0
2008-07-11 12:15:00,15.52,15.52,15.47,15.47,72600.0,12.5834,12.5834,12.5429,12.5429,72600.0
2008-07-11 12:20:00,15.48,15.48,15.44,15.48,60000.0,12.551,12.551,12.5185,12.551,60000.0
2008-07-11 12:25:00,15.48,15.49,15.45,15.46,64200.0,12.551,12.5591,12.5266,12.5348,64200.0
2008-07-11 12:30:00,15.46,15.46,15.41,15.42,81900.0,12.5348,12.5348,12.4942,12.5023,81900.0
2008-07-11 12:35:00,15.42,15.42,15.4,15.41,73800.0,12.5023,12.5023,12.4861,12.4942,73800.0
2008-07-11 12:40:00,15.41,15.41,15.37,15.38,91200.0,12.4942,12.4942,12.4618,12.4699,91200.0
2008-07-11 12:45:00,15.38,15.39,15.37,15.38,63900.0,12.4699,12.478,12.4618,12.4699,63900.0
2008-07-11 12:50:00,15.39,15.39,15.35,15.35,75300.0,12.478,12.478,12.4456,12.4456,75300.0
2008-07-11 12:55:00,15.35,15.35,15.28,15.32,129900.0,12.4456,12.4456,12.3888,12.4212,129900.0
2008-07-11 13:00:00,15.32,15.34,15.29,15.33,141600.0,12.4212,12.4375,12.3969,12.4294,141600.0
2008-07-11 13:05:00,15.34,15.34,15.31,15.31,72900.0,12.4375,12.4375,12.4131,12.4131,72900.0
2008-07-11 13:10:00,15.31,15.31,15.26,15.28,176700.0,12.4131,12.4131,12.3726,12.3888,176700.0
2008-07-11 13:15:00,15.28,15.35,15.28,15.35,154800.0,12.3888,12.4456,12.3888,12.4456,154800.0
2008-07-11 13:20:00,15.34,15.36,15.31,15.36,151500.0,12.4375,12.4537,12.4131,12.4537,151500.0
2008-07-11 13:25:00,15.36,15.46,15.35,15.46,135000.0,12.4537,12.5348,12.4456,12.5348,135000.0
2008-07-11 13:30:00,15.45,15.5,15.45,15.48,90600.0,12.5266,12.5672,12.5266,12.551,90600.0
2008-07-11 13:35:00,15.47,15.53,15.47,15.53,74400.0,12.5429,12.5915,12.5429,12.5915,74400.0
2008-07-11 13:40:00,15.53,15.58,15.52,15.54,90000.0,12.5915,12.6321,12.5834,12.5996,90000.0
2008-07-11 13:45:00,15.54,15.56,15.54,15.55,41700.0,12.5996,12.6158,12.5996,12.6077,41700.0
2008-07-11 13:50:00,15.54,15.54,15.52,15.53,108600.0,12.5996,12.5996,12.5834,12.5915,108600.0
2008-07-11 13:55:00,15.53,15.61,15.53,15.59,159300.0,12.5915,12.6564,12.5915,12.6402,159300.0
2008-07-11 14:00:00,15.58,15.6,15.58,15.6,106500.0,12.6321,12.6483,12.6321,12.6483,106500.0
2008-07-11 14:05:00,15.6,15.68,15.59,15.68,101700.0,12.6483,12.7131,12.6402,12.7131,101700.0
2008-07-11 14:10:00,15.68,15.7,15.66,15.68,72600.0,12.7131,12.7293,12.6969,12.7131,72600.0
2008-07-11 14:15:00,15.68,15.73,15.68,15.73,103800.0,12.7131,12.7537,12.7131,12.7537,103800.0
2008-07-11 14:20:00,15.72,15.73,15.62,15.63,59700.0,12.7456,12.7537,12.6645,12.6726,59700.0
2008-07-11 14:25:00,15.65,15.65,15.62,15.62,51000.0,12.6888,12.6888,12.6645,12.6645,51000.0
2008-07-11 14:30:00,15.63,15.65,15.61,15.63,65400.0,12.6726,12.6888,12.6564,12.6726,65400.0
2008-07-11 14:35:00,15.64,15.64,15.6,15.62,74100.0,12.6807,12.6807,12.6483,12.6645,74100.0
2008-07-11 14:40:00,15.62,15.65,15.61,15.65,69300.0,12.6645,12.6888,12.6564,12.6888,69300.0
2008-07-11 14:45:00,15.66,15.83,15.66,15.83,109800.0,12.6969,12.8347,12.6969,12.8347,109800.0
2008-07-11 14:50:00,15.83,15.89,15.71,15.72,111300.0,12.8347,12.8834,12.7375,12.7456,111300.0
2008-07-11 14:55:00,15.72,15.87,15.7,15.84,213900.0,12.7456,12.8672,12.7293,12.8429,213900.0
2008-07-11 15:00:00,15.84,16.0,15.84,16.0,131100.0,12.8429,12.9726,12.8429,12.9726,131100.0
2008-07-11 15:05:00,15.99,15.99,15.81,15.87,123300.0,12.9645,12.9645,12.8185,12.8672,123300.0
2008-07-11 15:10:00,15.87,15.88,15.72,15.73,99600.0,12.8672,12.8753,12.7456,12.7537,99600.0
2008-07-11 15:15:00,15.74,15.76,15.72,15.73,96900.0,12.7618,12.778,12.7456,12.7537,96900.0
2008-07-11 15:20:00,15.73,15.77,15.68,15.69,112500.0,12.7537,12.7861,12.7131,12.7212,112500.0
2008-07-11 15:25:00,15.7,15.73,15.67,15.72,160200.0,12.7293,12.7537,12.705,12.7456,160200.0
2008-07-11 15:30:00,15.72,15.74,15.59,15.64,169500.0,12.7456,12.7618,12.6402,12.6807,169500.0
2008-07-11 15:35:00,15.62,15.65,15.59,15.6,136200.0,12.6645,12.6888,12.6402,12.6483,136200.0
2008-07-11 15:40:00,15.61,15.61,15.54,15.59,157800.0,12.6564,12.6564,12.5996,12.6402,157800.0
2008-07-11 15:45:00,15.59,15.65,15.58,15.64,125700.0,12.6402,12.6888,12.6321,12.6807,125700.0
2008-07-11 15:50:00,15.65,15.72,15.65,15.72,124800.0,12.6888,12.7456,12.6888,12.7456,124800.0
2008-07-11 15:55:00,15.72,15.75,15.69,15.69,249600.0,12.7456,12.7699,12.7212,12.7212,249600.0
2008-07-14 09:30:00,15.84,15.98,15.84,15.97,33000.0,12.8429,12.9564,12.8429,12.9483,33000.0
2008-07-14 09:35:00,15.95,15.98,15.86,15.89,57000.0,12.932,12.9564,12.8591,12.8834,57000.0
2008-07-14 09:40:00,15.88,15.96,15.84,15.89,69600.0,12.8753,12.9401,12.8429,12.8834,69600.0
2008-07-14 09:45:00,15.84,15.85,15.77,15.85,30900.0,12.8429,12.851,12.7861,12.851,30900.0
2008-07-14 09:50:00,15.85,15.86,15.75,15.8,38700.0,12.851,12.8591,12.7699,12.8104,38700.0
2008-07-14 09:55:00,15.79,15.81,15.69,15.69,33000.0,12.8023,12.8185,12.7212,12.7212,33000.0
2008-07-14 10:00:00,15.69,15.7,15.65,15.68,42300.0,12.7212,12.7293,12.6888,12.7131,42300.0
2008-07-14 10:05:00,15.69,15.76,15.69,15.73,81300.0,12.7212,12.778,12.7212,12.7537,81300.0
2008-07-14 10:10:00,15.73,15.77,15.7,15.77,89100.0,12.7537,12.7861,12.7293,12.7861,89100.0
2008-07-14 10:15:00,15.78,15.78,15.71,15.73,91800.0,12.7942,12.7942,12.7375,12.7537,91800.0
2008-07-14 10:20:00,15.73,15.73,15.59,15.59,103200.0,12.7537,12.7537,12.6402,12.6402,103200.0
2008-07-14 10:25:00,15.59,15.59,15.48,15.59,166800.0,12.6402,12.6402,12.551,12.6402,166800.0
2008-07-14 10:30:00,15.61,15.64,15.57,15.61,52500.0,12.6564,12.6807,12.6239,12.6564,52500.0
2008-07-14 10:35:00,15.61,15.62,15.51,15.56,69900.0,12.6564,12.6645,12.5753,12.6158,69900.0
2008-07-14 10:40:00,15.56,15.56,15.47,15.47,90900.0,12.6158,12.6158,12.5429,12.5429,90900.0
2008-07-14 10:45:00,15.48,15.52,15.46,15.51,66600.0,12.551,12.5834,12.5348,12.5753,66600.0
2008-07-14 10:50:00,15.51,15.52,15.47,15.49,44400.0,12.5753,12.5834,12.5429,12.5591,44400.0
2008-07-14 10:55:00,15.5,15.55,15.49,15.54,67800.0,12.5672,12.6077,12.5591,12.5996,67800.0
2008-07-14 11:00:00,15.54,15.55,15.43,15.46,127200.0,12.5996,12.6077,12.5104,12.5348,127200.0
2008-07-14 11:05:00,15.45,15.48,15.45,15.46,50400.0,12.5266,12.551,12.5266,12.5348,50400.0
2008-07-14 11:10:00,15.46,15.47,15.37,15.42,96300.0,12.5348,12.5429,12.4618,12.5023,96300.0
2008-07-14 11:15:00,15.43,15.44,15.33,15.33,117000.0,12.5104,12.5185,12.4294,12.4294,117000.0
2008-07-14 11:20:00,15.33,15.36,15.3,15.33,141300.0,12.4294,12.4537,12.405,12.4294,141300.0
2008-07-14 11:25:00,15.33,15.35,15.32,15.35,87000.0,12.4294,12.4456,12.4212,12.4456,87000.0
2008-07-14 11:30:00,15.35,15.35,15.24,15.24,176400.0,12.4456,12.4456,12.3564,12.3564,176400.0
2008-07-14 11:35:00,15.24,15.32,15.24,15.25,144000.0,12.3564,12.4212,12.3564,12.3645,144000.0
2008-07-14 11:40:00,15.25,15.28,15.22,15.28,69900.0,12.3645,12.3888,12.3402,12.3888,69900.0
2008-07-14 11:45:00,15.28,15.29,15.25,15.26,82800.0,12.3888,12.3969,12.3645,12.3726,82800.0
2008-07-14 11:50:00,15.26,15.28,15.17,15.17,120900.0,12.3726,12.3888,12.2996,12.2996,120900.0
2008-07-14 11:55:00,15.17,15.24,15.12,15.21,150900.0,12.2996,12.3564,12.2591,12.3321,150900.0
2008-07-14 12:00:00,15.21,15.24,15.17,15.18,134400.0,12.3321,12.3564,12.2996,12.3077,134400.0
2008-07-14 12:05:00,15.17,15.21,15.15,15.2,63600.0,12.2996,12.3321,12.2834,12.324,63600.0
2008-07-14 12:10:00,15.2,15.2,15.14,15.17,150600.0,12.324,12.324,12.2753,12.2996,150600.0
2008-07-14 12:15:00,15.16,15.21,15.14,15.17,230400.0,12.2915,12.3321,12.2753,12.2996,230400.0
2008-07-14 12:20:00,15.16,15.17,15.14,15.16,98400.0,12.2915,12.2996,12.2753,12.2915,98400.0
2008-07-14 12:25:00,15.16,15.16,15.11,15.12,154500.0,12.2915,12.2915,12.251,12.2591,154500.0
2008-07-14 12:30:00,15.12,15.14,15.1,15.12,115500.0,12.2591,12.2753,12.2429,12.2591,115500.0
2008-07-14 12:35:00,15.12,15.15,15.1,15.13,109800.0,12.2591,12.2834,12.2429,12.2672,109800.0
2008-07-14 12:40:00,15.12,15.13,15.1,15.1,118200.0,12.2591,12.2672,12.2429,12.2429,118200.0
2008-07-14 12:45:00,15.1,15.14,15.08,15.09,101400.0,12.2429,12.2753,12.2267,12.2348,101400.0
2008-07-14 12:50:00,15.09,15.13,15.08,15.13,113400.0,12.2348,12.2672,12.2267,12.2672,113400.0
2008-07-14 12:55:00,15.13,15.13,15.11,15.12,179700.0,12.2672,12.2672,12.251,12.2591,179700.0
2008-07-14 13:00:00,15.12,15.12,15.06,15.1,108900.0,12.2591,12.2591,12.2104,12.2429,108900.0
2008-07-14 13:05:00,15.1,15.1,15.06,15.06,108300.0,12.2429,12.2429,12.2104,12.2104,108300.0
2008-07-14 13:10:00,15.06,15.09,15.04,15.07,94500.0,12.2104,12.2348,12.1942,12.2185,94500.0
2008-07-14 13:15:00,15.07,15.07,15.02,15.04,100800.0,12.2185,12.2185,12.178,12.1942,100800.0
2008-07-14 13:20:00,15.04,15.07,15.02,15.05,103500.0,12.1942,12.2185,12.178,12.2023,103500.0
2008-07-14 13:25:00,15.06,15.11,15.05,15.11,93600.0,12.2104,12.251,12.2023,12.251,93600.0
2008-07-14 13:30:00,15.11,15.12,15.09,15.1,96600.0,12.251,12.2591,12.2348,12.2429,96600.0
2008-07-14 13:35:00,15.1,15.15,15.09,15.15,143700.0,12.2429,12.2834,12.2348,12.2834,143700.0
2008-07-14 13:40:00,15.15,15.18,15.12,15.18,160200.0,12.2834,12.3077,12.2591,12.3077,160200.0
2008-07-14 13:45:00,15.18,15.22,15.17,15.17,129000.0,12.3077,12.3402,12.2996,12.2996,129000.0
2008-07-14 13:50:00,15.17,15.19,15.14,15.16,85500.0,12.2996,12.3158,12.2753,12.2915,85500.0
2008-07-14 13:55:00,15.16,15.17,15.15,15.16,63300.0,12.2915,12.2996,12.2834,12.2915,63300.0
2008-07-14 14:00:00,15.16,15.19,15.16,15.19,93300.0,12.2915,12.3158,12.2915,12.3158,93300.0
2008-07-14 14:05:00,15.18,15.22,15.17,15.21,104700.0,12.3077,12.3402,12.2996,12.3321,104700.0
2008-07-14 14:10:00,15.21,15.22,15.18,15.19,71400.0,12.3321,12.3402,12.3077,12.3158,71400.0
2008-07-14 14:15:00,15.19,15.2,15.18,15.18,98100.0,12.3158,12.324,12.3077,12.3077,98100.0
2008-07-14 14:20:00,15.18,15.19,15.15,15.19,84000.0,12.3077,12.3158,12.2834,12.3158,84000.0
2008-07-14 14:25:00,15.19,15.2,15.17,15.18,79200.0,12.3158,12.324,12.2996,12.3077,79200.0
2008-07-14 14:30:00,15.17,15.22,15.17,15.2,49800.0,12.2996,12.3402,12.2996,12.324,49800.0
2008-07-14 14:35:00,15.2,15.2,15.15,15.17,74100.0,12.324,12.324,12.2834,12.2996,74100.0
2008-07-14 14:40:00,15.17,15.17,15.12,15.15,123300.0,12.2996,12.2996,12.2591,12.2834,123300.0
2008-07-14 14:45:00,15.15,15.15,15.11,15.12,89400.0,12.2834,12.2834,12.251,12.2591,89400.0
2008-07-14 14:50:00,15.12,15.13,15.09,15.12,110100.0,12.2591,12.2672,12.2348,12.2591,110100.0
2008-07-14 14:55:00,15.12,15.12,15.1,15.12,102300.0,12.2591,12.2591,12.2429,12.2591,102300.0
2008-07-14 15:00:00,15.11,15.12,15.1,15.11,96600.0,12.251,12.2591,12.2429,12.251,96600.0
2008-07-14 15:05:00,15.11,15.11,15.07,15.08,131100.0,12.251,12.251,12.2185,12.2267,131100.0
2008-07-14 15:10:00,15.08,15.1,15.05,15.07,170100.0,12.2267,12.2429,12.2023,12.2185,170100.0
2008-07-14 15:15:00,15.06,15.08,15.05,15.08,205200.0,12.2104,12.2267,12.2023,12.2267,205200.0
2008-07-14 15:20:00,15.08,15.16,15.06,15.09,228000.0,12.2267,12.2915,12.2104,12.2348,228000.0
2008-07-14 15:25:00,15.1,15.12,15.06,15.09,252600.0,12.2429,12.2591,12.2104,12.2348,252600.0
2008-07-14 15:30:00,15.1,15.18,15.09,15.17,372300.0,12.2429,12.3077,12.2348,12.2996,372300.0
2008-07-14 15:35:00,15.17,15.22,15.16,15.17,171300.0,12.2996,12.3402,12.2915,12.2996,171300.0
2008-07-14 15:40:00,15.17,15.17,15.09,15.13,201600.0,12.2996,12.2996,12.2348,12.2672,201600.0
2008-07-14 15:45:00,15.13,15.14,15.1,15.12,201900.0,12.2672,12.2753,12.2429,12.2591,201900.0
2008-07-14 15:50:00,15.11,15.13,15.05,15.06,331800.0,12.251,12.2672,12.2023,12.2104,331800.0
2008-07-14 15:55:00,15.05,15.1,15.02,15.02,290400.0,12.2023,12.2429,12.178,12.178,290400.0
2008-07-15 09:30:00,14.93,15.03,14.93,14.97,132900.0,12.105,12.1861,12.105,12.1375,132900.0
2008-07-15 09:35:00,14.96,14.97,14.92,14.96,200400.0,12.1294,12.1375,12.0969,12.1294,200400.0
2008-07-15 09:40:00,14.95,15.0,14.94,14.97,163200.0,12.1213,12.1618,12.1131,12.1375,163200.0
2008-07-15 09:45:00,14.97,15.04,14.97,14.98,204000.0,12.1375,12.1942,12.1375,12.1456,204000.0
2008-07-15 09:50:00,14.98,15.0,14.98,15.0,266700.0,12.1456,12.1618,12.1456,12.1618,266700.0
2008-07-15 09:55:00,15.0,15.01,14.99,15.0,354300.0,12.1618,12.1699,12.1537,12.1618,354300.0
2008-07-15 10:00:00,15.0,15.01,14.94,15.0,222000.0,12.1618,12.1699,12.1131,12.1618,222000.0
2008-07-15 10:05:00,15.0,15.0,14.84,14.88,112200.0,12.1618,12.1618,12.0321,12.0645,112200.0
2008-07-15 10:10:00,14.89,14.92,14.86,14.92,84900.0,12.0726,12.0969,12.0483,12.0969,84900.0
2008-07-15 10:15:00,14.92,14.95,14.88,14.93,99300.0,12.0969,12.1213,12.0645,12.105,99300.0
2008-07-15 10:20:00,14.94,15.0,14.94,14.99,48000.0,12.1131,12.1618,12.1131,12.1537,48000.0
2008-07-15 10:25:00,14.99,15.0,14.96,14.96,88200.0,12.1537,12.1618,12.1294,12.1294,88200.0
2008-07-15 10:30:00,14.96,15.0,14.92,14.98,72900.0,12.1294,12.1618,12.0969,12.1456,72900.0
2008-07-15 10:35:00,14.97,15.0,14.96,14.97,117300.0,12.1375,12.1618,12.1294,12.1375,117300.0
2008-07-15 10:40:00,14.97,15.0,14.95,15.0,46200.0,12.1375,12.1618,12.1213,12.1618,46200.0
2008-07-15 10:45:00,14.99,15.02,14.97,15.01,193200.0,12.1537,12.178,12.1375,12.1699,193200.0
2008-07-15 10:50:00,15.0,15.01,14.99,15.0,135000.0,12.1618,12.1699,12.1537,12.1618,135000.0
2008-07-15 10:55:00,15.0,15.04,14.99,15.04,150000.0,12.1618,12.1942,12.1537,12.1942,150000.0
2008-07-15 11:00:00,15.05,15.15,15.04,15.14,79800.0,12.2023,12.2834,12.1942,12.2753,79800.0
2008-07-15 11:05:00,15.14,15.3,15.14,15.19,142500.0,12.2753,12.405,12.2753,12.3158,142500.0
2008-07-15 11:10:00,15.19,15.31,15.18,15.27,114600.0,12.3158,12.4131,12.3077,12.3807,114600.0
2008-07-15 11:15:00,15.27,15.37,15.27,15.36,76200.0,12.3807,12.4618,12.3807,12.4537,76200.0
2008-07-15 11:20:00,15.37,15.4,15.24,15.29,91800.0,12.4618,12.4861,12.3564,12.3969,91800.0
2008-07-15 11:25:00,15.3,15.35,15.28,15.31,110400.0,12.405,12.4456,12.3888,12.4131,110400.0
2008-07-15 11:30:00,15.31,15.31,15.22,15.22,83100.0,12.4131,12.4131,12.3402,12.3402,83100.0
2008-07-15 11:35:00,15.24,15.3,15.22,15.23,51300.0,12.3564,12.405,12.3402,12.3483,51300.0
2008-07-15 11:40:00,15.24,15.26,15.17,15.17,51600.0,12.3564,12.3726,12.2996,12.2996,51600.0
2008-07-15 11:45:00,15.18,15.21,15.15,15.19,54900.0,12.3077,12.3321,12.2834,12.3158,54900.0
2008-07-15 11:50:00,15.2,15.25,15.19,15.22,73200.0,12.324,12.3645,12.3158,12.3402,73200.0
2008-07-15 11:55:00,15.23,15.3,15.22,15.29,90300.0,12.3483,12.405,12.3402,12.3969,90300.0
2008-07-15 12:00:00,15.3,15.37,15.26,15.32,86400.0,12.405,12.4618,12.3726,12.4212,86400.0
2008-07-15 12:05:00,15.32,15.36,15.23,15.23,85800.0,12.4212,12.4537,12.3483,12.3483,85800.0
2008-07-15 12:10:00,15.23,15.28,15.19,15.28,52500.0,12.3483,12.3888,12.3158,12.3888,52500.0
2008-07-15 12:15:00,15.29,15.35,15.26,15.35,56100.0,12.3969,12.4456,12.3726,12.4456,56100.0
2008-07-15 12:20:00,15.34,15.4,15.32,15.33,59400.0,12.4375,12.4861,12.4212,12.4294,59400.0
2008-07-15 12:25:00,15.33,15.4,15.31,15.39,60900.0,12.4294,12.4861,12.4131,12.478,60900.0
2008-07-15 12:30:00,15.39,15.5,15.37,15.47,120900.0,12.478,12.5672,12.4618,12.5429,120900.0
2008-07-15 12:35:00,15.47,15.51,15.45,15.51,95100.0,12.5429,12.5753,12.5266,12.5753,95100.0
2008-07-15 12:40:00,15.52,15.59,15.51,15.54,141300.0,12.5834,12.6402,12.5753,12.5996,141300.0
2008-07-15 12:45:00,15.53,15.55,15.47,15.47,57600.0,12.5915,12.6077,12.5429,12.5429,57600.0
2008-07-15 12:50:00,15.46,15.53,15.45,15.49,76800.0,12.5348,12.5915,12.5266,12.5591,76800.0
2008-07-15 12:55:00,15.48,15.52,15.46,15.52,78600.0,12.551,12.5834,12.5348,12.5834,78600.0
2008-07-15 13:00:00,15.52,15.55,15.46,15.5,190500.0,12.5834,12.6077,12.5348,12.5672,190500.0
2008-07-15 13:05:00,15.5,15.65,15.5,15.64,198900.0,12.5672,12.6888,12.5672,12.6807,198900.0
2008-07-15 13:10:00,15.63,15.66,15.59,15.6,56700.0,12.6726,12.6969,12.6402,12.6483,56700.0
2008-07-15 13:15:00,15.59,15.64,15.58,15.64,111600.0,12.6402,12.6807,12.6321,12.6807,111600.0
2008-07-15 13:20:00,15.64,15.65,15.58,15.61,121500.0,12.6807,12.6888,12.6321,12.6564,121500.0
2008-07-15 13:25:00,15.6,15.61,15.57,15.6,126900.0,12.6483,12.6564,12.6239,12.6483,126900.0
2008-07-15 13:30:00,15.6,15.67,15.58,15.66,156900.0,12.6483,12.705,12.6321,12.6969,156900.0
2008-07-15 13:35:00,15.66,15.69,15.63,15.65,126000.0,12.6969,12.7212,12.6726,12.6888,126000.0
2008-07-15 13:40:00,15.65,15.69,15.65,15.68,93900.0,12.6888,12.7212,12.6888,12.7131,93900.0
2008-07-15 13:45:00,15.68,15.73,15.66,15.73,84900.0,12.7131,12.7537,12.6969,12.7537,84900.0
2008-07-15 13:50:00,15.73,15.75,15.68,15.73,90000.0,12.7537,12.7699,12.7131,12.7537,90000.0
2008-07-15 13:55:00,15.73,15.74,15.66,15.67,61500.0,12.7537,12.7618,12.6969,12.705,61500.0
2008-07-15 14:00:00,15.67,15.7,15.64,15.66,76500.0,12.705,12.7293,12.6807,12.6969,76500.0
2008-07-15 14:05:00,15.66,15.7,15.66,15.68,61800.0,12.6969,12.7293,12.6969,12.7131,61800.0
2008-07-15 14:10:00,15.67,15.81,15.66,15.8,201300.0,12.705,12.8185,12.6969,12.8104,201300.0
2008-07-15 14:15:00,15.8,15.85,15.78,15.83,93300.0,12.8104,12.851,12.7942,12.8347,93300.0
2008-07-15 14:20:00,15.82,15.86,15.79,15.82,119700.0,12.8266,12.8591,12.8023,12.8266,119700.0
2008-07-15 14:25:00,15.82,15.86,15.8,15.84,77400.0,12.8266,12.8591,12.8104,12.8429,77400.0
2008-07-15 14:30:00,15.84,15.86,15.8,15.8,103500.0,12.8429,12.8591,12.8104,12.8104,103500.0
2008-07-15 14:35:00,15.8,15.83,15.79,15.81,57900.0,12.8104,12.8347,12.8023,12.8185,57900.0
2008-07-15 14:40:00,15.81,15.82,15.74,15.77,66300.0,12.8185,12.8266,12.7618,12.7861,66300.0
2008-07-15 14:45:00,15.77,15.78,15.74,15.76,113400.0,12.7861,12.7942,12.7618,12.778,113400.0
2008-07-15 14:50:00,15.77,15.77,15.73,15.75,33600.0,12.7861,12.7861,12.7537,12.7699,33600.0
2008-07-15 14:55:00,15.76,15.78,15.74,15.75,76500.0,12.778,12.7942,12.7618,12.7699,76500.0
2008-07-15 15:00:00,15.75,15.8,15.73,15.78,93900.0,12.7699,12.8104,12.7537,12.7942,93900.0
2008-07-15 15:05:00,15.77,15.78,15.73,15.76,102300.0,12.7861,12.7942,12.7537,12.778,102300.0
2008-07-15 15:10:00,15.76,15.8,15.68,15.7,114000.0,12.778,12.8104,12.7131,12.7293,114000.0
2008-07-15 15:15:00,15.71,15.71,15.68,15.7,63900.0,12.7375,12.7375,12.7131,12.7293,63900.0
2008-07-15 15:20:00,15.7,15.71,15.66,15.66,94800.0,12.7293,12.7375,12.6969,12.6969,94800.0
2008-07-15 15:25:00,15.67,15.67,15.63,15.64,100800.0,12.705,12.705,12.6726,12.6807,100800.0
2008-07-15 15:30:00,15.65,15.68,15.62,15.64,143100.0,12.6888,12.7131,12.6645,12.6807,143100.0
2008-07-15 15:35:00,15.63,15.63,15.59,15.62,155100.0,12.6726,12.6726,12.6402,12.6645,155100.0
2008-07-15 15:40:00,15.62,15.62,15.56,15.58,135600.0,12.6645,12.6645,12.6158,12.6321,135600.0
2008-07-15 15:45:00,15.59,15.61,15.55,15.58,165600.0,12.6402,12.6564,12.6077,12.6321,165600.0
2008-07-15 15:50:00,15.58,15.6,15.53,15.53,192300.0,12.6321,12.6483,12.5915,12.5915,192300.0
2008-07-15 15:55:00,15.53,15.54,15.46,15.51,200700.0,12.5915,12.5996,12.5348,12.5753,200700.0
2008-07-16 09:30:00,15.42,15.47,15.39,15.46,34800.0,12.5023,12.5429,12.478,12.5348,34800.0
2008-07-16 09:35:00,15.46,15.5,15.41,15.44,88500.0,12.5348,12.5672,12.4942,12.5185,88500.0
2008-07-16 09:40:00,15.42,15.45,15.42,15.44,34500.0,12.5023,12.5266,12.5023,12.5185,34500.0
2008-07-16 09:45:00,15.44,15.45,15.41,15.44,49500.0,12.5185,12.5266,12.4942,12.5185,49500.0
2008-07-16 09:50:00,15.43,15.53,15.42,15.5,35100.0,12.5104,12.5915,12.5023,12.5672,35100.0
2008-07-16 09:55:00,15.5,15.63,15.5,15.61,46800.0,12.5672,12.6726,12.5672,12.6564,46800.0
2008-07-16 10:00:00,15.62,15.72,15.61,15.66,39300.0,12.6645,12.7456,12.6564,12.6969,39300.0
2008-07-16 10:05:00,15.66,15.66,15.47,15.49,44400.0,12.6969,12.6969,12.5429,12.5591,44400.0
2008-07-16 10:10:00,15.49,15.49,15.42,15.43,42000.0,12.5591,12.5591,12.5023,12.5104,42000.0
2008-07-16 10:15:00,15.43,15.43,15.31,15.32,57900.0,12.5104,12.5104,12.4131,12.4212,57900.0
2008-07-16 10:20:00,15.31,15.38,15.3,15.35,43800.0,12.4131,12.4699,12.405,12.4456,43800.0
2008-07-16 10:25:00,15.35,15.43,15.35,15.43,35100.0,12.4456,12.5104,12.4456,12.5104,35100.0
2008-07-16 10:30:00,15.45,15.45,15.38,15.38,42000.0,12.5266,12.5266,12.4699,12.4699,42000.0
2008-07-16 10:35:00,15.4,15.67,15.4,15.67,122400.0,12.4861,12.705,12.4861,12.705,122400.0
2008-07-16 10:40:00,15.67,15.72,15.64,15.71,161700.0,12.705,12.7456,12.6807,12.7375,161700.0
2008-07-16 10:45:00,15.7,15.71,15.67,15.68,56100.0,12.7293,12.7375,12.705,12.7131,56100.0
2008-07-16 10:50:00,15.67,15.71,15.65,15.66,83700.0,12.705,12.7375,12.6888,12.6969,83700.0
2008-07-16 10:55:00,15.66,15.71,15.64,15.66,63900.0,12.6969,12.7375,12.6807,12.6969,63900.0
2008-07-16 11:00:00,15.65,15.75,15.65,15.75,78900.0,12.6888,12.7699,12.6888,12.7699,78900.0
2008-07-16 11:05:00,15.75,15.8,15.73,15.73,69900.0,12.7699,12.8104,12.7537,12.7537,69900.0
2008-07-16 11:10:00,15.73,15.77,15.72,15.74,58800.0,12.7537,12.7861,12.7456,12.7618,58800.0
2008-07-16 11:15:00,15.74,15.74,15.7,15.71,51300.0,12.7618,12.7618,12.7293,12.7375,51300.0
2008-07-16 11:20:00,15.71,15.74,15.71,15.72,103200.0,12.7375,12.7618,12.7375,12.7456,103200.0
2008-07-16 11:25:00,15.72,15.74,15.71,15.72,74400.0,12.7456,12.7618,12.7375,12.7456,74400.0
2008-07-16 11:30:00,15.73,15.75,15.71,15.73,124800.0,12.7537,12.7699,12.7375,12.7537,124800.0
2008-07-16 11:35:00,15.73,15.75,15.6,15.6,177000.0,12.7537,12.7699,12.6483,12.6483,177000.0
2008-07-16 11:40:00,15.6,15.62,15.58,15.59,67500.0,12.6483,12.6645,12.6321,12.6402,67500.0
2008-07-16 11:45:00,15.59,15.62,15.58,15.61,69300.0,12.6402,12.6645,12.6321,12.6564,69300.0
2008-07-16 11:50:00,15.61,15.68,15.6,15.67,34800.0,12.6564,12.7131,12.6483,12.705,34800.0
2008-07-16 11:55:00,15.67,15.7,15.67,15.69,25500.0,12.705,12.7293,12.705,12.7212,25500.0
2008-07-16 12:00:00,15.69,15.71,15.65,15.68,44700.0,12.7212,12.7375,12.6888,12.7131,44700.0
2008-07-16 12:05:00,15.69,15.7,15.66,15.67,27300.0,12.7212,12.7293,12.6969,12.705,27300.0
2008-07-16 12:10:00,15.67,15.7,15.63,15.7,48000.0,12.705,12.7293,12.6726,12.7293,48000.0
2008-07-16 12:15:00,15.69,15.71,15.67,15.67,42300.0,12.7212,12.7375,12.705,12.705,42300.0
2008-07-16 12:20:00,15.67,15.71,15.6,15.68,50700.0,12.705,12.7375,12.6483,12.7131,50700.0
2008-07-16 12:25:00,15.68,15.74,15.68,15.73,54900.0,12.7131,12.7618,12.7131,12.7537,54900.0
2008-07-16 12:30:00,15.72,15.81,15.72,15.79,78900.0,12.7456,12.8185,12.7456,12.8023,78900.0
2008-07-16 12:35:00,15.8,15.81,15.77,15.78,83100.0,12.8104,12.8185,12.7861,12.7942,83100.0
2008-07-16 12:40:00,15.78,15.83,15.78,15.82,45300.0,12.7942,12.8347,12.7942,12.8266,45300.0
2008-07-16 12:45:00,15.82,15.84,15.81,15.83,65400.0,12.8266,12.8429,12.8185,12.8347,65400.0
2008-07-16 12:50:00,15.83,15.85,15.83,15.85,52800.0,12.8347,12.851,12.8347,12.851,52800.0
2008-07-16 12:55:00,15.84,15.88,15.84,15.85,43800.0,12.8429,12.8753,12.8429,12.851,43800.0
2008-07-16 13:00:00,15.85,15.89,15.83,15.88,126900.0,12.851,12.8834,12.8347,12.8753,126900.0
2008-07-16 13:05:00,15.88,15.89,15.85,15.86,72300.0,12.8753,12.8834,12.851,12.8591,72300.0
2008-07-16 13:10:00,15.87,15.88,15.85,15.87,140400.0,12.8672,12.8753,12.851,12.8672,140400.0
2008-07-16 13:15:00,15.87,15.88,15.86,15.87,93900.0,12.8672,12.8753,12.8591,12.8672,93900.0
2008-07-16 13:20:00,15.87,15.9,15.86,15.89,76200.0,12.8672,12.8915,12.8591,12.8834,76200.0
2008-07-16 13:25:00,15.9,15.92,15.89,15.92,53700.0,12.8915,12.9077,12.8834,12.9077,53700.0
2008-07-16 13:30:00,15.91,15.96,15.9,15.93,78900.0,12.8996,12.9401,12.8915,12.9158,78900.0
2008-07-16 13:35:00,15.94,15.94,15.9,15.91,27900.0,12.9239,12.9239,12.8915,12.8996,27900.0
2008-07-16 13:40:00,15.91,15.94,15.87,15.93,43800.0,12.8996,12.9239,12.8672,12.9158,43800.0
2008-07-16 13:45:00,15.94,15.96,15.89,15.9,34500.0,12.9239,12.9401,12.8834,12.8915,34500.0
2008-07-16 13:50:00,15.9,15.93,15.87,15.93,36300.0,12.8915,12.9158,12.8672,12.9158,36300.0
2008-07-16 13:55:00,15.93,15.94,15.92,15.93,49800.0,12.9158,12.9239,12.9077,12.9158,49800.0
2008-07-16 14:00:00,15.93,15.96,15.88,15.89,146400.0,12.9158,12.9401,12.8753,12.8834,146400.0
2008-07-16 14:05:00,15.89,15.89,15.79,15.8,106800.0,12.8834,12.8834,12.8023,12.8104,106800.0
2008-07-16 14:10:00,15.8,15.83,15.78,15.82,99900.0,12.8104,12.8347,12.7942,12.8266,99900.0
2008-07-16 14:15:00,15.82,15.88,15.82,15.85,89100.0,12.8266,12.8753,12.8266,12.851,89100.0
2008-07-16 14:20:00,15.85,15.9,15.81,15.9,70500.0,12.851,12.8915,12.8185,12.8915,70500.0
2008-07-16 14:25:00,15.91,15.94,15.9,15.93,73800.0,12.8996,12.9239,12.8915,12.9158,73800.0
2008-07-16 14:30:00,15.93,15.97,15.92,15.96,97500.0,12.9158,12.9483,12.9077,12.9401,97500.0
2008-07-16 14:35:00,15.97,16.0,15.96,16.0,128400.0,12.9483,12.9726,12.9401,12.9726,128400.0
2008-07-16 14:40:00,16.0,16.03,15.99,16.01,62700.0,12.9726,12.9969,12.9645,12.9807,62700.0
2008-07-16 14:45:00,16.01,16.03,15.97,15.98,75300.0,12.9807,12.9969,12.9483,12.9564,75300.0
2008-07-16 14:50:00,15.98,16.01,15.96,15.97,68400.0,12.9564,12.9807,12.9401,12.9483,68400.0
2008-07-16 14:55:00,15.97,16.06,15.97,16.04,52200.0,12.9483,13.0212,12.9483,13.005,52200.0
2008-07-16 15:00:00,16.04,16.06,16.01,16.05,70500.0,13.005,13.0212,12.9807,13.0131,70500.0
2008-07-16 15:05:00,16.06,16.07,16.05,16.06,62400.0,13.0212,13.0293,13.0131,13.0212,62400.0
2008-07-16 15:10:00,16.06,16.06,16.02,16.06,86400.0,13.0212,13.0212,12.9888,13.0212,86400.0
2008-07-16 15:15:00,16.07,16.07,16.02,16.05,112800.0,13.0293,13.0293,12.9888,13.0131,112800.0
2008-07-16 15:20:00,16.06,16.07,16.01,16.03,123000.0,13.0212,13.0293,12.9807,12.9969,123000.0
2008-07-16 15:25:00,16.02,16.06,16.02,16.06,90900.0,12.9888,13.0212,12.9888,13.0212,90900.0
2008-07-16 15:30:00,16.05,16.05,16.01,16.05,123000.0,13.0131,13.0131,12.9807,13.0131,123000.0
2008-07-16 15:35:00,16.05,16.06,16.02,16.06,96900.0,13.0131,13.0212,12.9888,13.0212,96900.0
2008-07-16 15:40:00,16.06,16.07,15.99,16.0,219600.0,13.0212,13.0293,12.9645,12.9726,219600.0
2008-07-16 15:45:00,16.0,16.0,15.98,16.0,162600.0,12.9726,12.9726,12.9564,12.9726,162600.0
2008-07-16 15:50:00,16.0,16.01,16.0,16.0,244200.0,12.9726,12.9807,12.9726,12.9726,244200.0
2008-07-16 15:55:00,16.0,16.02,15.91,15.98,835800.0,12.9726,12.9888,12.8996,12.9564,835800.0
2008-07-17 09:30:00,16.5,16.9,16.5,16.89,41700.0,13.378,13.7023,13.378,13.6942,41700.0
2008-07-17 09:35:00,16.89,17.75,16.54,16.68,230700.0,13.6942,14.3915,13.4104,13.5239,230700.0
2008-07-17 09:40:00,16.76,17.33,16.76,17.2,578400.0,13.5888,14.0509,13.5888,13.9455,578400.0
2008-07-17 09:45:00,17.2,17.2,17.0,17.01,303300.0,13.9455,13.9455,13.7834,13.7915,303300.0
2008-07-17 09:50:00,17.01,17.04,16.99,17.01,254100.0,13.7915,13.8158,13.7753,13.7915,254100.0
2008-07-17 09:55:00,17.0,17.08,17.0,17.02,180900.0,13.7834,13.8482,13.7834,13.7996,180900.0
2008-07-17 10:00:00,17.03,17.03,17.0,17.01,159600.0,13.8077,13.8077,13.7834,13.7915,159600.0
2008-07-17 10:05:00,17.03,17.06,17.0,17.04,491700.0,13.8077,13.832,13.7834,13.8158,491700.0
2008-07-17 10:10:00,17.03,17.11,17.02,17.07,467100.0,13.8077,13.8726,13.7996,13.8401,467100.0
2008-07-17 10:15:00,17.09,17.37,17.08,17.35,396000.0,13.8563,14.0834,13.8482,14.0671,396000.0
2008-07-17 10:20:00,17.37,17.41,17.2,17.23,306000.0,14.0834,14.1158,13.9455,13.9698,306000.0
2008-07-17 10:25:00,17.22,17.23,17.15,17.21,221100.0,13.9617,13.9698,13.905,13.9536,221100.0
2008-07-17 10:30:00,17.22,17.24,17.18,17.2,133200.0,13.9617,13.978,13.9293,13.9455,133200.0
2008-07-17 10:35:00,17.2,17.23,17.11,17.12,190200.0,13.9455,13.9698,13.8726,13.8807,190200.0
2008-07-17 10:40:00,17.12,17.12,17.02,17.04,114900.0,13.8807,13.8807,13.7996,13.8158,114900.0
2008-07-17 10:45:00,17.05,17.16,17.04,17.15,106800.0,13.8239,13.9131,13.8158,13.905,106800.0
2008-07-17 10:50:00,17.15,17.2,17.1,17.1,121500.0,13.905,13.9455,13.8644,13.8644,121500.0
2008-07-17 10:55:00,17.1,17.12,17.07,17.1,105900.0,13.8644,13.8807,13.8401,13.8644,105900.0
2008-07-17 11:00:00,17.11,17.12,17.03,17.04,135600.0,13.8726,13.8807,13.8077,13.8158,135600.0
2008-07-17 11:05:00,17.03,17.03,17.0,17.02,327300.0,13.8077,13.8077,13.7834,13.7996,327300.0
2008-07-17 11:10:00,17.02,17.1,17.0,17.07,132900.0,13.7996,13.8644,13.7834,13.8401,132900.0
2008-07-17 11:15:00,17.07,17.08,17.0,17.01,96600.0,13.8401,13.8482,13.7834,13.7915,96600.0
2008-07-17 11:20:00,17.01,17.04,17.0,17.01,416700.0,13.7915,13.8158,13.7834,13.7915,416700.0
2008-07-17 11:25:00,17.01,17.08,17.0,17.07,155400.0,13.7915,13.8482,13.7834,13.8401,155400.0
2008-07-17 11:30:00,17.07,17.12,17.05,17.07,228300.0,13.8401,13.8807,13.8239,13.8401,228300.0
2008-07-17 11:35:00,17.06,17.07,17.03,17.05,259500.0,13.832,13.8401,13.8077,13.8239,259500.0
2008-07-17 11:40:00,17.05,17.13,17.05,17.12,309300.0,13.8239,13.8888,13.8239,13.8807,309300.0
2008-07-17 11:45:00,17.12,17.17,17.09,17.16,133500.0,13.8807,13.9212,13.8563,13.9131,133500.0
2008-07-17 11:50:00,17.16,17.21,17.14,17.2,197100.0,13.9131,13.9536,13.8969,13.9455,197100.0
2008-07-17 11:55:00,17.2,17.29,17.2,17.26,102300.0,13.9455,14.0185,13.9455,13.9942,102300.0
2008-07-17 12:00:00,17.26,17.26,17.21,17.22,68700.0,13.9942,13.9942,13.9536,13.9617,68700.0
2008-07-17 12:05:00,17.22,17.3,17.21,17.29,105000.0,13.9617,14.0266,13.9536,14.0185,105000.0
2008-07-17 12:10:00,17.29,17.34,17.29,17.33,129000.0,14.0185,14.059,14.0185,14.0509,129000.0
2008-07-17 12:15:00,17.33,17.4,17.32,17.39,136200.0,14.0509,14.1077,14.0428,14.0996,136200.0
2008-07-17 12:20:00,17.39,17.4,17.32,17.38,166200.0,14.0996,14.1077,14.0428,14.0915,166200.0
2008-07-17 12:25:00,17.39,17.43,17.39,17.39,98700.0,14.0996,14.132,14.0996,14.0996,98700.0
2008-07-17 12:30:00,17.39,17.41,17.33,17.33,144600.0,14.0996,14.1158,14.0509,14.0509,144600.0
2008-07-17 12:35:00,17.33,17.33,17.29,17.31,91800.0,14.0509,14.0509,14.0185,14.0347,91800.0
2008-07-17 12:40:00,17.31,17.4,17.3,17.39,50100.0,14.0347,14.1077,14.0266,14.0996,50100.0
2008-07-17 12:45:00,17.39,17.48,17.38,17.48,105900.0,14.0996,14.1725,14.0915,14.1725,105900.0
2008-07-17 12:50:00,17.48,17.56,17.48,17.52,112800.0,14.1725,14.2374,14.1725,14.205,112800.0
2008-07-17 12:55:00,17.51,17.6,17.51,17.6,103200.0,14.1969,14.2698,14.1969,14.2698,103200.0
2008-07-17 13:00:00,17.6,17.65,17.55,17.62,122700.0,14.2698,14.3104,14.2293,14.2861,122700.0
2008-07-17 13:05:00,17.62,17.68,17.61,17.66,369000.0,14.2861,14.3347,14.2779,14.3185,369000.0
2008-07-17 13:10:00,17.67,17.67,17.65,17.66,109800.0,14.3266,14.3266,14.3104,14.3185,109800.0
2008-07-17 13:15:00,17.66,17.68,17.65,17.67,255000.0,14.3185,14.3347,14.3104,14.3266,255000.0
2008-07-17 13:20:00,17.67,17.67,17.61,17.63,218400.0,14.3266,14.3266,14.2779,14.2942,218400.0
2008-07-17 13:25:00,17.64,17.65,17.57,17.62,203400.0,14.3023,14.3104,14.2455,14.2861,203400.0
2008-07-17 13:30:00,17.62,17.76,17.61,17.75,132900.0,14.2861,14.3996,14.2779,14.3915,132900.0
2008-07-17 13:35:00,17.76,17.89,17.76,17.85,218100.0,14.3996,14.505,14.3996,14.4725,218100.0
2008-07-17 13:40:00,17.85,17.93,17.82,17.82,182100.0,14.4725,14.5374,14.4482,14.4482,182100.0
2008-07-17 13:45:00,17.82,17.84,17.82,17.83,130200.0,14.4482,14.4644,14.4482,14.4563,130200.0
2008-07-17 13:50:00,17.83,17.86,17.77,17.8,143100.0,14.4563,14.4806,14.4077,14.432,143100.0
2008-07-17 13:55:00,17.8,17.84,17.78,17.8,91800.0,14.432,14.4644,14.4158,14.432,91800.0
2008-07-17 14:00:00,17.8,17.83,17.77,17.82,138000.0,14.432,14.4563,14.4077,14.4482,138000.0
2008-07-17 14:05:00,17.82,17.85,17.8,17.84,94800.0,14.4482,14.4725,14.432,14.4644,94800.0
2008-07-17 14:10:00,17.84,17.85,17.81,17.81,118500.0,14.4644,14.4725,14.4401,14.4401,118500.0
2008-07-17 14:15:00,17.81,17.84,17.81,17.83,87300.0,14.4401,14.4644,14.4401,14.4563,87300.0
2008-07-17 14:20:00,17.83,17.91,17.83,17.87,127500.0,14.4563,14.5212,14.4563,14.4888,127500.0
2008-07-17 14:25:00,17.86,17.91,17.86,17.89,91800.0,14.4806,14.5212,14.4806,14.505,91800.0
2008-07-17 14:30:00,17.9,17.91,17.86,17.89,111000.0,14.5131,14.5212,14.4806,14.505,111000.0
2008-07-17 14:35:00,17.89,17.91,17.87,17.91,68700.0,14.505,14.5212,14.4888,14.5212,68700.0
2008-07-17 14:40:00,17.91,17.97,17.91,17.94,141000.0,14.5212,14.5698,14.5212,14.5455,141000.0
2008-07-17 14:45:00,17.94,17.98,17.94,17.98,78600.0,14.5455,14.5779,14.5455,14.5779,78600.0
2008-07-17 14:50:00,17.98,18.03,17.98,18.03,137700.0,14.5779,14.6185,14.5779,14.6185,137700.0
2008-07-17 14:55:00,18.04,18.04,17.89,17.9,166800.0,14.6266,14.6266,14.505,14.5131,166800.0
2008-07-17 15:00:00,17.9,17.95,17.87,17.89,165900.0,14.5131,14.5536,14.4888,14.505,165900.0
2008-07-17 15:05:00,17.9,17.9,17.85,17.85,140400.0,14.5131,14.5131,14.4725,14.4725,140400.0
2008-07-17 15:10:00,17.86,17.91,17.83,17.88,116700.0,14.4806,14.5212,14.4563,14.4969,116700.0
2008-07-17 15:15:00,17.87,17.94,17.84,17.93,95700.0,14.4888,14.5455,14.4644,14.5374,95700.0
2008-07-17 15:20:00,17.92,17.98,17.91,17.93,121200.0,14.5293,14.5779,14.5212,14.5374,121200.0
2008-07-17 15:25:00,17.93,17.94,17.85,17.86,156300.0,14.5374,14.5455,14.4725,14.4806,156300.0
2008-07-17 15:30:00,17.86,17.88,17.85,17.86,204000.0,14.4806,14.4969,14.4725,14.4806,204000.0
2008-07-17 15:35:00,17.87,17.89,17.81,17.82,187800.0,14.4888,14.505,14.4401,14.4482,187800.0
2008-07-17 15:40:00,17.82,17.84,17.78,17.84,271500.0,14.4482,14.4644,14.4158,14.4644,271500.0
2008-07-17 15:45:00,17.84,17.97,17.83,17.96,233400.0,14.4644,14.5698,14.4563,14.5617,233400.0
2008-07-17 15:50:00,17.96,17.98,17.92,17.96,280500.0,14.5617,14.5779,14.5293,14.5617,280500.0
2008-07-17 15:55:00,17.96,17.97,17.86,17.93,292800.0,14.5617,14.5698,14.4806,14.5374,292800.0
2008-07-18 09:30:00,17.87,18.08,17.83,18.04,473700.0,14.4888,14.659,14.4563,14.6266,473700.0
2008-07-18 09:35:00,18.05,18.07,17.89,17.93,84300.0,14.6347,14.6509,14.505,14.5374,84300.0
2008-07-18 09:40:00,17.92,17.93,17.66,17.68,163800.0,14.5293,14.5374,14.3185,14.3347,163800.0
2008-07-18 09:45:00,17.68,17.78,17.63,17.74,181200.0,14.3347,14.4158,14.2942,14.3833,181200.0
2008-07-18 09:50:00,17.74,17.74,17.66,17.71,62700.0,14.3833,14.3833,14.3185,14.359,62700.0
2008-07-18 09:55:00,17.71,17.72,17.63,17.67,132300.0,14.359,14.3671,14.2942,14.3266,132300.0
2008-07-18 10:00:00,17.67,17.72,17.64,17.65,104100.0,14.3266,14.3671,14.3023,14.3104,104100.0
2008-07-18 10:05:00,17.65,17.79,17.65,17.78,127500.0,14.3104,14.4239,14.3104,14.4158,127500.0
2008-07-18 10:10:00,17.78,17.86,17.77,17.79,69300.0,14.4158,14.4806,14.4077,14.4239,69300.0
2008-07-18 10:15:00,17.78,17.83,17.78,17.79,46800.0,14.4158,14.4563,14.4158,14.4239,46800.0
2008-07-18 10:20:00,17.79,17.84,17.78,17.83,61500.0,14.4239,14.4644,14.4158,14.4563,61500.0
2008-07-18 10:25:00,17.83,17.88,17.83,17.87,46500.0,14.4563,14.4969,14.4563,14.4888,46500.0
2008-07-18 10:30:00,17.87,17.93,17.86,17.92,77400.0,14.4888,14.5374,14.4806,14.5293,77400.0
2008-07-18 10:35:00,17.92,17.94,17.91,17.94,115500.0,14.5293,14.5455,14.5212,14.5455,115500.0
2008-07-18 10:40:00,17.94,17.95,17.92,17.95,50100.0,14.5455,14.5536,14.5293,14.5536,50100.0
2008-07-18 10:45:00,17.93,18.04,17.93,18.04,67200.0,14.5374,14.6266,14.5374,14.6266,67200.0
2008-07-18 10:50:00,18.05,18.07,18.03,18.05,49800.0,14.6347,14.6509,14.6185,14.6347,49800.0
2008-07-18 10:55:00,18.05,18.13,18.05,18.11,64800.0,14.6347,14.6996,14.6347,14.6833,64800.0
2008-07-18 11:00:00,18.11,18.12,18.04,18.06,57000.0,14.6833,14.6914,14.6266,14.6428,57000.0
2008-07-18 11:05:00,18.06,18.08,18.02,18.03,59700.0,14.6428,14.659,14.6104,14.6185,59700.0
2008-07-18 11:10:00,18.03,18.11,18.02,18.11,65100.0,14.6185,14.6833,14.6104,14.6833,65100.0
2008-07-18 11:15:00,18.12,18.16,18.1,18.14,41700.0,14.6914,14.7239,14.6752,14.7077,41700.0
2008-07-18 11:20:00,18.15,18.17,18.12,18.12,66900.0,14.7158,14.732,14.6914,14.6914,66900.0
2008-07-18 11:25:00,18.12,18.21,18.12,18.19,180600.0,14.6914,14.7644,14.6914,14.7482,180600.0
2008-07-18 11:30:00,18.19,18.2,18.08,18.1,63900.0,14.7482,14.7563,14.659,14.6752,63900.0
2008-07-18 11:35:00,18.09,18.16,18.09,18.13,58500.0,14.6671,14.7239,14.6671,14.6996,58500.0
2008-07-18 11:40:00,18.14,18.14,18.06,18.08,62700.0,14.7077,14.7077,14.6428,14.659,62700.0
2008-07-18 11:45:00,18.07,18.08,17.99,18.01,64200.0,14.6509,14.659,14.586,14.6023,64200.0
2008-07-18 11:50:00,18.01,18.01,17.93,17.96,95400.0,14.6023,14.6023,14.5374,14.5617,95400.0
2008-07-18 11:55:00,17.95,17.96,17.9,17.91,40800.0,14.5536,14.5617,14.5131,14.5212,40800.0
2008-07-18 12:00:00,17.91,18.04,17.9,18.04,89400.0,14.5212,14.6266,14.5131,14.6266,89400.0
2008-07-18 12:05:00,18.03,18.03,17.98,17.98,81300.0,14.6185,14.6185,14.5779,14.5779,81300.0
2008-07-18 12:10:00,17.98,18.02,17.9,17.9,73800.0,14.5779,14.6104,14.5131,14.5131,73800.0
2008-07-18 12:15:00,17.9,17.94,17.89,17.9,51900.0,14.5131,14.5455,14.505,14.5131,51900.0
2008-07-18 12:20:00,17.9,17.99,17.87,17.99,61800.0,14.5131,14.586,14.4888,14.586,61800.0
2008-07-18 12:25:00,17.98,17.98,17.95,17.95,17400.0,14.5779,14.5779,14.5536,14.5536,17400.0
2008-07-18 12:30:00,17.95,17.96,17.92,17.94,69600.0,14.5536,14.5617,14.5293,14.5455,69600.0
2008-07-18 12:35:00,17.94,17.97,17.94,17.97,69000.0,14.5455,14.5698,14.5455,14.5698,69000.0
2008-07-18 12:40:00,17.97,18.0,17.96,18.0,24300.0,14.5698,14.5942,14.5617,14.5942,24300.0
2008-07-18 12:45:00,18.0,18.0,17.97,17.98,39000.0,14.5942,14.5942,14.5698,14.5779,39000.0
2008-07-18 12:50:00,17.98,17.99,17.95,17.99,39600.0,14.5779,14.586,14.5536,14.586,39600.0
2008-07-18 12:55:00,17.99,18.0,17.97,17.99,27900.0,14.586,14.5942,14.5698,14.586,27900.0
2008-07-18 13:00:00,17.98,18.02,17.96,17.98,44100.0,14.5779,14.6104,14.5617,14.5779,44100.0
2008-07-18 13:05:00,17.98,17.99,17.97,17.97,30900.0,14.5779,14.586,14.5698,14.5698,30900.0
2008-07-18 13:10:00,17.97,18.01,17.96,18.0,44700.0,14.5698,14.6023,14.5617,14.5942,44700.0
2008-07-18 13:15:00,17.99,18.02,17.99,18.01,30000.0,14.586,14.6104,14.586,14.6023,30000.0
2008-07-18 13:20:00,18.01,18.05,18.01,18.05,36000.0,14.6023,14.6347,14.6023,14.6347,36000.0
2008-07-18 13:25:00,18.04,18.05,17.95,18.01,35100.0,14.6266,14.6347,14.5536,14.6023,35100.0
2008-07-18 13:30:00,18.01,18.1,17.97,18.08,48900.0,14.6023,14.6752,14.5698,14.659,48900.0
2008-07-18 13:35:00,18.07,18.1,18.06,18.07,44100.0,14.6509,14.6752,14.6428,14.6509,44100.0
2008-07-18 13:40:00,18.06,18.12,18.06,18.1,65100.0,14.6428,14.6914,14.6428,14.6752,65100.0
2008-07-18 13:45:00,18.1,18.12,18.09,18.09,36000.0,14.6752,14.6914,14.6671,14.6671,36000.0
2008-07-18 13:50:00,18.09,18.1,18.06,18.08,37200.0,14.6671,14.6752,14.6428,14.659,37200.0
2008-07-18 13:55:00,18.08,18.13,18.04,18.05,57900.0,14.659,14.6996,14.6266,14.6347,57900.0
2008-07-18 14:00:00,18.04,18.08,18.04,18.07,42000.0,14.6266,14.659,14.6266,14.6509,42000.0
2008-07-18 14:05:00,18.07,18.1,18.05,18.06,35100.0,14.6509,14.6752,14.6347,14.6428,35100.0
2008-07-18 14:10:00,18.07,18.15,18.07,18.15,36000.0,14.6509,14.7158,14.6509,14.7158,36000.0
2008-07-18 14:15:00,18.15,18.15,18.1,18.11,27300.0,14.7158,14.7158,14.6752,14.6833,27300.0
2008-07-18 14:20:00,18.1,18.12,18.06,18.06,21300.0,14.6752,14.6914,14.6428,14.6428,21300.0
2008-07-18 14:25:00,18.05,18.09,18.05,18.07,26100.0,14.6347,14.6671,14.6347,14.6509,26100.0
2008-07-18 14:30:00,18.06,18.07,18.01,18.02,25500.0,14.6428,14.6509,14.6023,14.6104,25500.0
2008-07-18 14:35:00,18.01,18.05,18.01,18.04,39000.0,14.6023,14.6347,14.6023,14.6266,39000.0
2008-07-18 14:40:00,18.04,18.04,18.01,18.02,59400.0,14.6266,14.6266,14.6023,14.6104,59400.0
2008-07-18 14:45:00,18.02,18.04,18.0,18.03,76500.0,14.6104,14.6266,14.5942,14.6185,76500.0
2008-07-18 14:50:00,18.03,18.04,18.0,18.04,57900.0,14.6185,14.6266,14.5942,14.6266,57900.0
2008-07-18 14:55:00,18.03,18.07,18.02,18.04,28500.0,14.6185,14.6509,14.6104,14.6266,28500.0
2008-07-18 15:00:00,18.04,18.04,17.99,18.01,62100.0,14.6266,14.6266,14.586,14.6023,62100.0
2008-07-18 15:05:00,18.01,18.03,17.98,18.0,49800.0,14.6023,14.6185,14.5779,14.5942,49800.0
2008-07-18 15:10:00,18.0,18.06,18.0,18.04,43200.0,14.5942,14.6428,14.5942,14.6266,43200.0
2008-07-18 15:15:00,18.04,18.05,17.97,17.99,98100.0,14.6266,14.6347,14.5698,14.586,98100.0
2008-07-18 15:20:00,18.0,18.03,17.95,17.98,82500.0,14.5942,14.6185,14.5536,14.5779,82500.0
2008-07-18 15:25:00,17.98,17.98,17.95,17.97,52500.0,14.5779,14.5779,14.5536,14.5698,52500.0
2008-07-18 15:30:00,17.98,18.02,17.97,18.02,65700.0,14.5779,14.6104,14.5698,14.6104,65700.0
2008-07-18 15:35:00,18.02,18.04,18.0,18.01,93300.0,14.6104,14.6266,14.5942,14.6023,93300.0
2008-07-18 15:40:00,18.01,18.07,18.01,18.01,96300.0,14.6023,14.6509,14.6023,14.6023,96300.0
2008-07-18 15:45:00,18.01,18.07,18.01,18.02,67500.0,14.6023,14.6509,14.6023,14.6104,67500.0
2008-07-18 15:50:00,18.03,18.04,17.99,18.02,81000.0,14.6185,14.6266,14.586,14.6104,81000.0
2008-07-18 15:55:00,18.01,18.04,18.01,18.01,75300.0,14.6023,14.6266,14.6023,14.6023,75300.0
2008-07-21 09:30:00,17.48,17.48,17.24,17.24,283500.0,14.1725,14.1725,13.978,13.978,283500.0
2008-07-21 09:35:00,17.25,17.32,17.13,17.27,267900.0,13.9861,14.0428,13.8888,14.0023,267900.0
2008-07-21 09:40:00,17.27,17.38,17.24,17.26,224400.0,14.0023,14.0915,13.978,13.9942,224400.0
2008-07-21 09:45:00,17.24,17.27,17.19,17.21,178500.0,13.978,14.0023,13.9374,13.9536,178500.0
2008-07-21 09:50:00,17.21,17.33,17.21,17.33,157800.0,13.9536,14.0509,13.9536,14.0509,157800.0
2008-07-21 09:55:00,17.31,17.37,17.27,17.27,108300.0,14.0347,14.0834,14.0023,14.0023,108300.0
2008-07-21 10:00:00,17.27,17.32,17.18,17.28,122400.0,14.0023,14.0428,13.9293,14.0104,122400.0
2008-07-21 10:05:00,17.28,17.28,17.18,17.27,101700.0,14.0104,14.0104,13.9293,14.0023,101700.0
2008-07-21 10:10:00,17.26,17.34,17.26,17.33,87900.0,13.9942,14.059,13.9942,14.0509,87900.0
2008-07-21 10:15:00,17.33,17.34,17.28,17.31,86400.0,14.0509,14.059,14.0104,14.0347,86400.0
2008-07-21 10:20:00,17.32,17.33,17.25,17.33,123300.0,14.0428,14.0509,13.9861,14.0509,123300.0
2008-07-21 10:25:00,17.33,17.42,17.33,17.33,144000.0,14.0509,14.1239,14.0509,14.0509,144000.0
2008-07-21 10:30:00,17.33,17.34,17.29,17.29,153300.0,14.0509,14.059,14.0185,14.0185,153300.0
2008-07-21 10:35:00,17.29,17.36,17.27,17.36,126300.0,14.0185,14.0753,14.0023,14.0753,126300.0
2008-07-21 10:40:00,17.36,17.37,17.32,17.33,76800.0,14.0753,14.0834,14.0428,14.0509,76800.0
2008-07-21 10:45:00,17.32,17.32,17.26,17.31,118500.0,14.0428,14.0428,13.9942,14.0347,118500.0
2008-07-21 10:50:00,17.33,17.35,17.3,17.35,152700.0,14.0509,14.0671,14.0266,14.0671,152700.0
2008-07-21 10:55:00,17.34,17.35,17.3,17.31,114300.0,14.059,14.0671,14.0266,14.0347,114300.0
2008-07-21 11:00:00,17.31,17.32,17.26,17.26,157800.0,14.0347,14.0428,13.9942,13.9942,157800.0
2008-07-21 11:05:00,17.26,17.27,17.22,17.23,102600.0,13.9942,14.0023,13.9617,13.9698,102600.0
2008-07-21 11:10:00,17.23,17.24,17.15,17.15,135000.0,13.9698,13.978,13.905,13.905,135000.0
2008-07-21 11:15:00,17.14,17.17,17.08,17.13,232200.0,13.8969,13.9212,13.8482,13.8888,232200.0
2008-07-21 11:20:00,17.13,17.13,17.03,17.05,131400.0,13.8888,13.8888,13.8077,13.8239,131400.0
2008-07-21 11:25:00,17.05,17.06,17.0,17.02,146100.0,13.8239,13.832,13.7834,13.7996,146100.0
2008-07-21 11:30:00,17.02,17.02,17.0,17.01,121200.0,13.7996,13.7996,13.7834,13.7915,121200.0
2008-07-21 11:35:00,17.01,17.03,16.95,16.99,372000.0,13.7915,13.8077,13.7428,13.7753,372000.0
2008-07-21 11:40:00,16.99,16.99,16.93,16.97,239100.0,13.7753,13.7753,13.7266,13.759,239100.0
2008-07-21 11:45:00,16.97,16.97,16.9,16.95,140100.0,13.759,13.759,13.7023,13.7428,140100.0
2008-07-21 11:50:00,16.95,16.95,16.82,16.83,178200.0,13.7428,13.7428,13.6374,13.6455,178200.0
2008-07-21 11:55:00,16.84,16.89,16.84,16.86,184500.0,13.6536,13.6942,13.6536,13.6699,184500.0
2008-07-21 12:00:00,16.86,16.95,16.85,16.93,161100.0,13.6699,13.7428,13.6617,13.7266,161100.0
2008-07-21 12:05:00,16.93,16.98,16.87,16.87,176400.0,13.7266,13.7672,13.678,13.678,176400.0
2008-07-21 12:10:00,16.88,16.95,16.85,16.91,170100.0,13.6861,13.7428,13.6617,13.7104,170100.0
2008-07-21 12:15:00,16.9,16.92,16.85,16.92,84000.0,13.7023,13.7185,13.6617,13.7185,84000.0
2008-07-21 12:20:00,16.91,17.02,16.91,16.99,147000.0,13.7104,13.7996,13.7104,13.7753,147000.0
2008-07-21 12:25:00,16.99,17.02,16.96,16.97,96300.0,13.7753,13.7996,13.7509,13.759,96300.0
2008-07-21 12:30:00,16.97,17.05,16.97,17.02,93300.0,13.759,13.8239,13.759,13.7996,93300.0
2008-07-21 12:35:00,17.01,17.02,16.93,16.93,129600.0,13.7915,13.7996,13.7266,13.7266,129600.0
2008-07-21 12:40:00,16.93,16.98,16.9,16.98,107400.0,13.7266,13.7672,13.7023,13.7672,107400.0
2008-07-21 12:45:00,16.99,17.0,16.94,16.94,84600.0,13.7753,13.7834,13.7347,13.7347,84600.0
2008-07-21 12:50:00,16.94,16.96,16.92,16.93,131100.0,13.7347,13.7509,13.7185,13.7266,131100.0
2008-07-21 12:55:00,16.93,16.93,16.87,16.89,65100.0,13.7266,13.7266,13.678,13.6942,65100.0
2008-07-21 13:00:00,16.89,16.94,16.87,16.93,100800.0,13.6942,13.7347,13.678,13.7266,100800.0
2008-07-21 13:05:00,16.93,16.99,16.92,16.99,146100.0,13.7266,13.7753,13.7185,13.7753,146100.0
2008-07-21 13:10:00,16.99,17.0,16.95,16.99,105900.0,13.7753,13.7834,13.7428,13.7753,105900.0
2008-07-21 13:15:00,16.98,17.03,16.98,17.01,95400.0,13.7672,13.8077,13.7672,13.7915,95400.0
2008-07-21 13:20:00,17.0,17.07,16.99,17.01,120300.0,13.7834,13.8401,13.7753,13.7915,120300.0
2008-07-21 13:25:00,17.01,17.1,17.01,17.06,128400.0,13.7915,13.8644,13.7915,13.832,128400.0
2008-07-21 13:30:00,17.06,17.07,17.02,17.06,114600.0,13.832,13.8401,13.7996,13.832,114600.0
2008-07-21 13:35:00,17.06,17.07,17.03,17.07,103500.0,13.832,13.8401,13.8077,13.8401,103500.0
2008-07-21 13:40:00,17.07,17.07,17.03,17.04,158400.0,13.8401,13.8401,13.8077,13.8158,158400.0
2008-07-21 13:45:00,17.04,17.12,16.99,17.1,253200.0,13.8158,13.8807,13.7753,13.8644,253200.0
2008-07-21 13:50:00,17.09,17.1,17.0,17.02,178500.0,13.8563,13.8644,13.7834,13.7996,178500.0
2008-07-21 13:55:00,17.02,17.02,16.94,16.94,153300.0,13.7996,13.7996,13.7347,13.7347,153300.0
2008-07-21 14:00:00,16.94,16.99,16.9,16.9,185700.0,13.7347,13.7753,13.7023,13.7023,185700.0
2008-07-21 14:05:00,16.91,16.98,16.89,16.97,156300.0,13.7104,13.7672,13.6942,13.759,156300.0
2008-07-21 14:10:00,16.97,17.02,16.95,16.96,159000.0,13.759,13.7996,13.7428,13.7509,159000.0
2008-07-21 14:15:00,16.96,16.98,16.9,16.9,143400.0,13.7509,13.7672,13.7023,13.7023,143400.0
2008-07-21 14:20:00,16.9,16.92,16.84,16.85,159300.0,13.7023,13.7185,13.6536,13.6617,159300.0
2008-07-21 14:25:00,16.84,16.89,16.83,16.85,267600.0,13.6536,13.6942,13.6455,13.6617,267600.0
2008-07-21 14:30:00,16.86,16.88,16.85,16.87,175500.0,13.6699,13.6861,13.6617,13.678,175500.0
2008-07-21 14:35:00,16.87,16.88,16.86,16.87,197400.0,13.678,13.6861,13.6699,13.678,197400.0
2008-07-21 14:40:00,16.87,16.87,16.8,16.81,120300.0,13.678,13.678,13.6212,13.6293,120300.0
2008-07-21 14:45:00,16.81,16.81,16.78,16.8,126600.0,13.6293,13.6293,13.605,13.6212,126600.0
2008-07-21 14:50:00,16.8,16.8,16.78,16.8,123300.0,13.6212,13.6212,13.605,13.6212,123300.0
2008-07-21 14:55:00,16.8,16.81,16.8,16.8,108000.0,13.6212,13.6293,13.6212,13.6212,108000.0
2008-07-21 15:00:00,16.8,16.81,16.73,16.73,156000.0,13.6212,13.6293,13.5645,13.5645,156000.0
2008-07-21 15:05:00,16.73,16.73,16.69,16.7,194100.0,13.5645,13.5645,13.532,13.5401,194100.0
2008-07-21 15:10:00,16.7,16.72,16.69,16.71,186000.0,13.5401,13.5563,13.532,13.5482,186000.0
2008-07-21 15:15:00,16.71,16.74,16.68,16.71,159000.0,13.5482,13.5726,13.5239,13.5482,159000.0
2008-07-21 15:20:00,16.71,16.79,16.71,16.77,291600.0,13.5482,13.6131,13.5482,13.5969,291600.0
2008-07-21 15:25:00,16.78,16.79,16.74,16.74,202200.0,13.605,13.6131,13.5726,13.5726,202200.0
2008-07-21 15:30:00,16.74,16.78,16.72,16.78,249900.0,13.5726,13.605,13.5563,13.605,249900.0
2008-07-21 15:35:00,16.78,16.8,16.75,16.79,210000.0,13.605,13.6212,13.5807,13.6131,210000.0
2008-07-21 15:40:00,16.79,16.83,16.75,16.77,198300.0,13.6131,13.6455,13.5807,13.5969,198300.0
2008-07-21 15:45:00,16.76,16.82,16.75,16.82,308400.0,13.5888,13.6374,13.5807,13.6374,308400.0
2008-07-21 15:50:00,16.82,16.84,16.8,16.83,343800.0,13.6374,13.6536,13.6212,13.6455,343800.0
2008-07-21 15:55:00,16.83,16.83,16.8,16.82,305700.0,13.6455,13.6455,13.6212,13.6374,305700.0
2008-07-22 09:30:00,16.79,16.93,16.77,16.81,100200.0,13.6131,13.7266,13.5969,13.6293,100200.0
2008-07-22 09:35:00,16.8,16.86,16.78,16.8,51600.0,13.6212,13.6699,13.605,13.6212,51600.0
2008-07-22 09:40:00,16.78,16.88,16.77,16.86,100200.0,13.605,13.6861,13.5969,13.6699,100200.0
2008-07-22 09:45:00,16.86,16.91,16.79,16.91,109200.0,13.6699,13.7104,13.6131,13.7104,109200.0
2008-07-22 09:50:00,16.88,16.96,16.87,16.96,65400.0,13.6861,13.7509,13.678,13.7509,65400.0
2008-07-22 09:55:00,16.96,17.09,16.96,17.09,90000.0,13.7509,13.8563,13.7509,13.8563,90000.0
2008-07-22 10:00:00,17.1,17.22,17.08,17.14,135300.0,13.8644,13.9617,13.8482,13.8969,135300.0
2008-07-22 10:05:00,17.14,17.22,17.14,17.19,121800.0,13.8969,13.9617,13.8969,13.9374,121800.0
2008-07-22 10:10:00,17.19,17.22,17.15,17.2,77700.0,13.9374,13.9617,13.905,13.9455,77700.0
2008-07-22 10:15:00,17.21,17.32,17.19,17.3,151200.0,13.9536,14.0428,13.9374,14.0266,151200.0
2008-07-22 10:20:00,17.31,17.31,17.27,17.28,107700.0,14.0347,14.0347,14.0023,14.0104,107700.0
2008-07-22 10:25:00,17.28,17.36,17.27,17.31,167700.0,14.0104,14.0753,14.0023,14.0347,167700.0
2008-07-22 10:30:00,17.31,17.38,17.3,17.3,96900.0,14.0347,14.0915,14.0266,14.0266,96900.0
2008-07-22 10:35:00,17.3,17.33,17.25,17.33,93000.0,14.0266,14.0509,13.9861,14.0509,93000.0
2008-07-22 10:40:00,17.31,17.36,17.3,17.32,135900.0,14.0347,14.0753,14.0266,14.0428,135900.0
2008-07-22 10:45:00,17.32,17.33,17.26,17.31,87000.0,14.0428,14.0509,13.9942,14.0347,87000.0
2008-07-22 10:50:00,17.3,17.34,17.24,17.25,108300.0,14.0266,14.059,13.978,13.9861,108300.0
2008-07-22 10:55:00,17.26,17.32,17.18,17.32,101100.0,13.9942,14.0428,13.9293,14.0428,101100.0
2008-07-22 11:00:00,17.33,17.38,17.32,17.35,126000.0,14.0509,14.0915,14.0428,14.0671,126000.0
2008-07-22 11:05:00,17.35,17.4,17.32,17.35,153900.0,14.0671,14.1077,14.0428,14.0671,153900.0
2008-07-22 11:10:00,17.35,17.39,17.32,17.39,95700.0,14.0671,14.0996,14.0428,14.0996,95700.0
2008-07-22 11:15:00,17.39,17.54,17.39,17.5,153600.0,14.0996,14.2212,14.0996,14.1888,153600.0
2008-07-22 11:20:00,17.51,17.62,17.51,17.54,94500.0,14.1969,14.2861,14.1969,14.2212,94500.0
2008-07-22 11:25:00,17.54,17.55,17.5,17.51,76500.0,14.2212,14.2293,14.1888,14.1969,76500.0
2008-07-22 11:30:00,17.53,17.56,17.49,17.52,282900.0,14.2131,14.2374,14.1807,14.205,282900.0
2008-07-22 11:35:00,17.53,17.53,17.45,17.46,73200.0,14.2131,14.2131,14.1482,14.1563,73200.0
2008-07-22 11:40:00,17.48,17.54,17.47,17.5,54600.0,14.1725,14.2212,14.1644,14.1888,54600.0
2008-07-22 11:45:00,17.5,17.51,17.45,17.46,69600.0,14.1888,14.1969,14.1482,14.1563,69600.0
2008-07-22 11:50:00,17.47,17.47,17.37,17.4,86700.0,14.1644,14.1644,14.0834,14.1077,86700.0
2008-07-22 11:55:00,17.4,17.4,17.34,17.38,57600.0,14.1077,14.1077,14.059,14.0915,57600.0
2008-07-22 12:00:00,17.38,17.46,17.38,17.43,132900.0,14.0915,14.1563,14.0915,14.132,132900.0
2008-07-22 12:05:00,17.42,17.44,17.39,17.44,63000.0,14.1239,14.1401,14.0996,14.1401,63000.0
2008-07-22 12:10:00,17.44,17.49,17.36,17.36,149700.0,14.1401,14.1807,14.0753,14.0753,149700.0
2008-07-22 12:15:00,17.36,17.43,17.36,17.4,69000.0,14.0753,14.132,14.0753,14.1077,69000.0
2008-07-22 12:20:00,17.41,17.47,17.4,17.47,36000.0,14.1158,14.1644,14.1077,14.1644,36000.0
2008-07-22 12:25:00,17.47,17.49,17.38,17.41,50400.0,14.1644,14.1807,14.0915,14.1158,50400.0
2008-07-22 12:30:00,17.41,17.43,17.38,17.38,32400.0,14.1158,14.132,14.0915,14.0915,32400.0
2008-07-22 12:35:00,17.38,17.39,17.35,17.37,57600.0,14.0915,14.0996,14.0671,14.0834,57600.0
2008-07-22 12:40:00,17.38,17.39,17.35,17.36,49500.0,14.0915,14.0996,14.0671,14.0753,49500.0
2008-07-22 12:45:00,17.36,17.37,17.33,17.35,84300.0,14.0753,14.0834,14.0509,14.0671,84300.0
2008-07-22 12:50:00,17.34,17.37,17.31,17.33,52500.0,14.059,14.0834,14.0347,14.0509,52500.0
2008-07-22 12:55:00,17.33,17.35,17.31,17.34,38100.0,14.0509,14.0671,14.0347,14.059,38100.0
2008-07-22 13:00:00,17.34,17.38,17.34,17.34,36600.0,14.059,14.0915,14.059,14.059,36600.0
2008-07-22 13:05:00,17.34,17.38,17.34,17.38,21300.0,14.059,14.0915,14.059,14.0915,21300.0
2008-07-22 13:10:00,17.37,17.37,17.32,17.32,54900.0,14.0834,14.0834,14.0428,14.0428,54900.0
2008-07-22 13:15:00,17.32,17.35,17.31,17.33,73500.0,14.0428,14.0671,14.0347,14.0509,73500.0
2008-07-22 13:20:00,17.33,17.34,17.32,17.34,42900.0,14.0509,14.059,14.0428,14.059,42900.0
2008-07-22 13:25:00,17.34,17.36,17.3,17.31,87000.0,14.059,14.0753,14.0266,14.0347,87000.0
2008-07-22 13:30:00,17.31,17.34,17.27,17.28,98100.0,14.0347,14.059,14.0023,14.0104,98100.0
2008-07-22 13:35:00,17.3,17.34,17.3,17.31,99300.0,14.0266,14.059,14.0266,14.0347,99300.0
2008-07-22 13:40:00,17.31,17.35,17.3,17.35,99300.0,14.0347,14.0671,14.0266,14.0671,99300.0
2008-07-22 13:45:00,17.35,17.35,17.32,17.34,36600.0,14.0671,14.0671,14.0428,14.059,36600.0
2008-07-22 13:50:00,17.34,17.38,17.34,17.34,127500.0,14.059,14.0915,14.059,14.059,127500.0
2008-07-22 13:55:00,17.34,17.41,17.33,17.41,158700.0,14.059,14.1158,14.0509,14.1158,158700.0
2008-07-22 14:00:00,17.41,17.46,17.4,17.42,128100.0,14.1158,14.1563,14.1077,14.1239,128100.0
2008-07-22 14:05:00,17.42,17.47,17.39,17.47,88800.0,14.1239,14.1644,14.0996,14.1644,88800.0
2008-07-22 14:10:00,17.47,17.47,17.39,17.41,111000.0,14.1644,14.1644,14.0996,14.1158,111000.0
2008-07-22 14:15:00,17.4,17.41,17.36,17.36,105900.0,14.1077,14.1158,14.0753,14.0753,105900.0
2008-07-22 14:20:00,17.36,17.36,17.31,17.31,126000.0,14.0753,14.0753,14.0347,14.0347,126000.0
2008-07-22 14:25:00,17.31,17.31,17.28,17.3,111300.0,14.0347,14.0347,14.0104,14.0266,111300.0
2008-07-22 14:30:00,17.3,17.33,17.3,17.3,100800.0,14.0266,14.0509,14.0266,14.0266,100800.0
2008-07-22 14:35:00,17.3,17.3,17.24,17.29,69600.0,14.0266,14.0266,13.978,14.0185,69600.0
2008-07-22 14:40:00,17.29,17.32,17.28,17.32,108600.0,14.0185,14.0428,14.0104,14.0428,108600.0
2008-07-22 14:45:00,17.33,17.37,17.32,17.32,63900.0,14.0509,14.0834,14.0428,14.0428,63900.0
2008-07-22 14:50:00,17.32,17.36,17.31,17.34,24900.0,14.0428,14.0753,14.0347,14.059,24900.0
2008-07-22 14:55:00,17.34,17.37,17.32,17.37,314100.0,14.059,14.0834,14.0428,14.0834,314100.0
2008-07-22 15:00:00,17.37,17.38,17.34,17.35,157500.0,14.0834,14.0915,14.059,14.0671,157500.0
2008-07-22 15:05:00,17.35,17.37,17.34,17.35,252000.0,14.0671,14.0834,14.059,14.0671,252000.0
2008-07-22 15:10:00,17.35,17.39,17.35,17.37,98100.0,14.0671,14.0996,14.0671,14.0834,98100.0
2008-07-22 15:15:00,17.36,17.38,17.36,17.38,110700.0,14.0753,14.0915,14.0753,14.0915,110700.0
2008-07-22 15:20:00,17.38,17.4,17.37,17.4,107400.0,14.0915,14.1077,14.0834,14.1077,107400.0
2008-07-22 15:25:00,17.4,17.43,17.4,17.43,109800.0,14.1077,14.132,14.1077,14.132,109800.0
2008-07-22 15:30:00,17.43,17.46,17.42,17.45,132900.0,14.132,14.1563,14.1239,14.1482,132900.0
2008-07-22 15:35:00,17.45,17.49,17.44,17.49,132900.0,14.1482,14.1807,14.1401,14.1807,132900.0
2008-07-22 15:40:00,17.49,17.55,17.48,17.54,226500.0,14.1807,14.2293,14.1725,14.2212,226500.0
2008-07-22 15:45:00,17.55,17.59,17.54,17.55,290700.0,14.2293,14.2617,14.2212,14.2293,290700.0
2008-07-22 15:50:00,17.56,17.63,17.55,17.63,210000.0,14.2374,14.2942,14.2293,14.2942,210000.0
2008-07-22 15:55:00,17.63,17.68,17.61,17.61,383100.0,14.2942,14.3347,14.2779,14.2779,383100.0
2008-07-23 09:30:00,17.51,17.59,17.41,17.48,125100.0,14.1969,14.2617,14.1158,14.1725,125100.0
2008-07-23 09:35:00,17.49,17.67,17.48,17.65,107400.0,14.1807,14.3266,14.1725,14.3104,107400.0
2008-07-23 09:40:00,17.67,17.76,17.62,17.73,115500.0,14.3266,14.3996,14.2861,14.3752,115500.0
2008-07-23 09:45:00,17.73,17.81,17.71,17.75,63000.0,14.3752,14.4401,14.359,14.3915,63000.0
2008-07-23 09:50:00,17.74,17.79,17.72,17.76,84900.0,14.3833,14.4239,14.3671,14.3996,84900.0
2008-07-23 09:55:00,17.76,17.79,17.75,17.77,88200.0,14.3996,14.4239,14.3915,14.4077,88200.0
2008-07-23 10:00:00,17.77,17.88,17.68,17.86,141900.0,14.4077,14.4969,14.3347,14.4806,141900.0
2008-07-23 10:05:00,17.86,17.98,17.82,17.97,154800.0,14.4806,14.5779,14.4482,14.5698,154800.0
2008-07-23 10:10:00,17.96,18.05,17.95,18.03,135600.0,14.5617,14.6347,14.5536,14.6185,135600.0
2008-07-23 10:15:00,18.03,18.23,18.03,18.23,171300.0,14.6185,14.7806,14.6185,14.7806,171300.0
2008-07-23 10:20:00,18.23,18.27,18.17,18.24,161100.0,14.7806,14.8131,14.732,14.7887,161100.0
2008-07-23 10:25:00,18.24,18.32,18.24,18.31,115200.0,14.7887,14.8536,14.7887,14.8455,115200.0
2008-07-23 10:30:00,18.3,18.31,18.24,18.27,196200.0,14.8374,14.8455,14.7887,14.8131,196200.0
2008-07-23 10:35:00,18.27,18.31,18.25,18.26,193200.0,14.8131,14.8455,14.7968,14.805,193200.0
2008-07-23 10:40:00,18.26,18.29,18.24,18.28,147600.0,14.805,14.8293,14.7887,14.8212,147600.0
2008-07-23 10:45:00,18.27,18.33,18.23,18.33,257100.0,14.8131,14.8617,14.7806,14.8617,257100.0
2008-07-23 10:50:00,18.33,18.35,18.32,18.34,215400.0,14.8617,14.8779,14.8536,14.8698,215400.0
2008-07-23 10:55:00,18.35,18.38,18.32,18.34,190500.0,14.8779,14.9023,14.8536,14.8698,190500.0
2008-07-23 11:00:00,18.33,18.36,18.24,18.26,173400.0,14.8617,14.886,14.7887,14.805,173400.0
2008-07-23 11:05:00,18.26,18.3,18.21,18.23,121200.0,14.805,14.8374,14.7644,14.7806,121200.0
2008-07-23 11:10:00,18.22,18.3,18.22,18.27,67500.0,14.7725,14.8374,14.7725,14.8131,67500.0
2008-07-23 11:15:00,18.27,18.3,18.21,18.23,147000.0,14.8131,14.8374,14.7644,14.7806,147000.0
2008-07-23 11:20:00,18.23,18.24,18.17,18.18,276600.0,14.7806,14.7887,14.732,14.7401,276600.0
2008-07-23 11:25:00,18.18,18.22,18.17,18.21,184500.0,14.7401,14.7725,14.732,14.7644,184500.0
2008-07-23 11:30:00,18.21,18.21,18.16,18.17,92100.0,14.7644,14.7644,14.7239,14.732,92100.0
2008-07-23 11:35:00,18.17,18.23,18.14,18.17,195600.0,14.732,14.7806,14.7077,14.732,195600.0
2008-07-23 11:40:00,18.16,18.18,18.14,18.17,96900.0,14.7239,14.7401,14.7077,14.732,96900.0
2008-07-23 11:45:00,18.17,18.22,18.17,18.19,178500.0,14.732,14.7725,14.732,14.7482,178500.0
2008-07-23 11:50:00,18.2,18.2,18.08,18.08,107400.0,14.7563,14.7563,14.659,14.659,107400.0
2008-07-23 11:55:00,18.08,18.09,18.0,18.01,124500.0,14.659,14.6671,14.5942,14.6023,124500.0
2008-07-23 12:00:00,18.01,18.08,18.0,18.07,48600.0,14.6023,14.659,14.5942,14.6509,48600.0
2008-07-23 12:05:00,18.08,18.09,18.03,18.04,43800.0,14.659,14.6671,14.6185,14.6266,43800.0
2008-07-23 12:10:00,18.04,18.07,18.0,18.04,30900.0,14.6266,14.6509,14.5942,14.6266,30900.0
2008-07-23 12:15:00,18.03,18.05,18.01,18.03,88500.0,14.6185,14.6347,14.6023,14.6185,88500.0
2008-07-23 12:20:00,18.03,18.04,17.96,18.0,218100.0,14.6185,14.6266,14.5617,14.5942,218100.0
2008-07-23 12:25:00,18.01,18.01,17.97,18.0,88200.0,14.6023,14.6023,14.5698,14.5942,88200.0
2008-07-23 12:30:00,18.0,18.0,17.91,17.93,56700.0,14.5942,14.5942,14.5212,14.5374,56700.0
2008-07-23 12:35:00,17.92,17.96,17.92,17.95,45600.0,14.5293,14.5617,14.5293,14.5536,45600.0
2008-07-23 12:40:00,17.95,17.95,17.9,17.94,155100.0,14.5536,14.5536,14.5131,14.5455,155100.0
2008-07-23 12:45:00,17.94,17.94,17.88,17.89,99300.0,14.5455,14.5455,14.4969,14.505,99300.0
2008-07-23 12:50:00,17.89,17.92,17.88,17.91,140100.0,14.505,14.5293,14.4969,14.5212,140100.0
2008-07-23 12:55:00,17.91,17.96,17.91,17.94,80700.0,14.5212,14.5617,14.5212,14.5455,80700.0
2008-07-23 13:00:00,17.94,17.95,17.88,17.89,81600.0,14.5455,14.5536,14.4969,14.505,81600.0
2008-07-23 13:05:00,17.88,17.9,17.85,17.86,74700.0,14.4969,14.5131,14.4725,14.4806,74700.0
2008-07-23 13:10:00,17.85,17.91,17.85,17.86,74700.0,14.4725,14.5212,14.4725,14.4806,74700.0
2008-07-23 13:15:00,17.86,17.89,17.85,17.89,49200.0,14.4806,14.505,14.4725,14.505,49200.0
2008-07-23 13:20:00,17.89,17.89,17.87,17.88,75300.0,14.505,14.505,14.4888,14.4969,75300.0
2008-07-23 13:25:00,17.88,17.94,17.88,17.94,42600.0,14.4969,14.5455,14.4969,14.5455,42600.0
2008-07-23 13:30:00,17.94,17.96,17.91,17.91,55800.0,14.5455,14.5617,14.5212,14.5212,55800.0
2008-07-23 13:35:00,17.92,17.99,17.91,17.98,46200.0,14.5293,14.586,14.5212,14.5779,46200.0
2008-07-23 13:40:00,17.98,18.05,17.96,18.04,84900.0,14.5779,14.6347,14.5617,14.6266,84900.0
2008-07-23 13:45:00,18.03,18.05,18.0,18.03,74400.0,14.6185,14.6347,14.5942,14.6185,74400.0
2008-07-23 13:50:00,18.04,18.06,17.98,17.99,98100.0,14.6266,14.6428,14.5779,14.586,98100.0
2008-07-23 13:55:00,17.97,17.97,17.91,17.95,75900.0,14.5698,14.5698,14.5212,14.5536,75900.0
2008-07-23 14:00:00,17.94,18.07,17.93,18.06,168900.0,14.5455,14.6509,14.5374,14.6428,168900.0
2008-07-23 14:05:00,18.06,18.12,18.05,18.11,109500.0,14.6428,14.6914,14.6347,14.6833,109500.0
2008-07-23 14:10:00,18.11,18.13,18.06,18.09,75300.0,14.6833,14.6996,14.6428,14.6671,75300.0
2008-07-23 14:15:00,18.08,18.15,18.08,18.12,81600.0,14.659,14.7158,14.659,14.6914,81600.0
2008-07-23 14:20:00,18.12,18.16,18.09,18.15,81300.0,14.6914,14.7239,14.6671,14.7158,81300.0
2008-07-23 14:25:00,18.15,18.19,18.14,18.17,61800.0,14.7158,14.7482,14.7077,14.732,61800.0
2008-07-23 14:30:00,18.17,18.24,18.17,18.24,99600.0,14.732,14.7887,14.732,14.7887,99600.0
2008-07-23 14:35:00,18.23,18.24,18.17,18.18,102600.0,14.7806,14.7887,14.732,14.7401,102600.0
2008-07-23 14:40:00,18.18,18.23,18.16,18.21,105900.0,14.7401,14.7806,14.7239,14.7644,105900.0
2008-07-23 14:45:00,18.21,18.23,18.17,18.19,97500.0,14.7644,14.7806,14.732,14.7482,97500.0
2008-07-23 14:50:00,18.19,18.2,18.16,18.18,73200.0,14.7482,14.7563,14.7239,14.7401,73200.0
2008-07-23 14:55:00,18.19,18.19,18.14,18.15,71400.0,14.7482,14.7482,14.7077,14.7158,71400.0
2008-07-23 15:00:00,18.15,18.18,18.13,18.15,105000.0,14.7158,14.7401,14.6996,14.7158,105000.0
2008-07-23 15:05:00,18.15,18.17,18.09,18.1,71400.0,14.7158,14.732,14.6671,14.6752,71400.0
2008-07-23 15:10:00,18.1,18.17,18.09,18.17,69900.0,14.6752,14.732,14.6671,14.732,69900.0
2008-07-23 15:15:00,18.17,18.18,18.12,18.16,67800.0,14.732,14.7401,14.6914,14.7239,67800.0
2008-07-23 15:20:00,18.16,18.19,18.11,18.18,93600.0,14.7239,14.7482,14.6833,14.7401,93600.0
2008-07-23 15:25:00,18.18,18.19,18.1,18.14,98400.0,14.7401,14.7482,14.6752,14.7077,98400.0
2008-07-23 15:30:00,18.14,18.16,18.12,18.13,70500.0,14.7077,14.7239,14.6914,14.6996,70500.0
2008-07-23 15:35:00,18.13,18.15,18.08,18.1,90600.0,14.6996,14.7158,14.659,14.6752,90600.0
2008-07-23 15:40:00,18.1,18.14,18.08,18.08,126000.0,14.6752,14.7077,14.659,14.659,126000.0
2008-07-23 15:45:00,18.09,18.16,18.08,18.14,153000.0,14.6671,14.7239,14.659,14.7077,153000.0
2008-07-23 15:50:00,18.14,18.16,18.11,18.11,109800.0,14.7077,14.7239,14.6833,14.6833,109800.0
2008-07-23 15:55:00,18.11,18.14,18.07,18.13,165000.0,14.6833,14.7077,14.6509,14.6996,165000.0
2008-07-24 09:30:00,18.22,18.22,18.0,18.03,28800.0,14.7725,14.7725,14.5942,14.6185,28800.0
2008-07-24 09:35:00,18.03,18.1,18.0,18.04,43500.0,14.6185,14.6752,14.5942,14.6266,43500.0
2008-07-24 09:40:00,18.03,18.11,17.94,18.1,57000.0,14.6185,14.6833,14.5455,14.6752,57000.0
2008-07-24 09:45:00,18.12,18.19,18.07,18.11,32400.0,14.6914,14.7482,14.6509,14.6833,32400.0
2008-07-24 09:50:00,18.11,18.11,17.96,17.99,65400.0,14.6833,14.6833,14.5617,14.586,65400.0
2008-07-24 09:55:00,17.99,17.99,17.89,17.9,94200.0,14.586,14.586,14.505,14.5131,94200.0
2008-07-24 10:00:00,17.91,17.91,17.74,17.77,128400.0,14.5212,14.5212,14.3833,14.4077,128400.0
2008-07-24 10:05:00,17.77,17.79,17.71,17.71,151500.0,14.4077,14.4239,14.359,14.359,151500.0
2008-07-24 10:10:00,17.72,17.8,17.68,17.74,72600.0,14.3671,14.432,14.3347,14.3833,72600.0
2008-07-24 10:15:00,17.73,17.88,17.72,17.84,40500.0,14.3752,14.4969,14.3671,14.4644,40500.0
2008-07-24 10:20:00,17.85,17.86,17.79,17.83,39000.0,14.4725,14.4806,14.4239,14.4563,39000.0
2008-07-24 10:25:00,17.83,17.84,17.79,17.79,24900.0,14.4563,14.4644,14.4239,14.4239,24900.0
2008-07-24 10:30:00,17.79,17.84,17.78,17.8,48900.0,14.4239,14.4644,14.4158,14.432,48900.0
2008-07-24 10:35:00,17.8,17.88,17.79,17.82,84900.0,14.432,14.4969,14.4239,14.4482,84900.0
2008-07-24 10:40:00,17.82,17.84,17.76,17.77,45600.0,14.4482,14.4644,14.3996,14.4077,45600.0
2008-07-24 10:45:00,17.77,17.85,17.77,17.82,83700.0,14.4077,14.4725,14.4077,14.4482,83700.0
2008-07-24 10:50:00,17.83,17.87,17.78,17.79,84000.0,14.4563,14.4888,14.4158,14.4239,84000.0
2008-07-24 10:55:00,17.82,17.85,17.79,17.84,65700.0,14.4482,14.4725,14.4239,14.4644,65700.0
2008-07-24 11:00:00,17.84,17.91,17.83,17.86,113100.0,14.4644,14.5212,14.4563,14.4806,113100.0
2008-07-24 11:05:00,17.85,17.87,17.75,17.75,47100.0,14.4725,14.4888,14.3915,14.3915,47100.0
2008-07-24 11:10:00,17.74,17.86,17.74,17.84,50700.0,14.3833,14.4806,14.3833,14.4644,50700.0
2008-07-24 11:15:00,17.85,17.9,17.85,17.9,28200.0,14.4725,14.5131,14.4725,14.5131,28200.0
2008-07-24 11:20:00,17.91,17.93,17.89,17.91,36600.0,14.5212,14.5374,14.505,14.5212,36600.0
2008-07-24 11:25:00,17.9,17.92,17.84,17.84,44100.0,14.5131,14.5293,14.4644,14.4644,44100.0
2008-07-24 11:30:00,17.83,17.88,17.77,17.84,46500.0,14.4563,14.4969,14.4077,14.4644,46500.0
2008-07-24 11:35:00,17.84,17.88,17.84,17.88,24000.0,14.4644,14.4969,14.4644,14.4969,24000.0
2008-07-24 11:40:00,17.88,17.88,17.87,17.88,21300.0,14.4969,14.4969,14.4888,14.4969,21300.0
2008-07-24 11:45:00,17.87,17.88,17.85,17.88,14700.0,14.4888,14.4969,14.4725,14.4969,14700.0
2008-07-24 11:50:00,17.88,17.91,17.88,17.89,56100.0,14.4969,14.5212,14.4969,14.505,56100.0
2008-07-24 11:55:00,17.89,17.9,17.85,17.9,21000.0,14.505,14.5131,14.4725,14.5131,21000.0
2008-07-24 12:00:00,17.92,17.93,17.87,17.88,28500.0,14.5293,14.5374,14.4888,14.4969,28500.0
2008-07-24 12:05:00,17.88,17.92,17.87,17.91,17700.0,14.4969,14.5293,14.4888,14.5212,17700.0
2008-07-24 12:10:00,17.92,17.92,17.84,17.85,20700.0,14.5293,14.5293,14.4644,14.4725,20700.0
2008-07-24 12:15:00,17.86,17.9,17.83,17.86,32700.0,14.4806,14.5131,14.4563,14.4806,32700.0
2008-07-24 12:20:00,17.86,17.86,17.82,17.85,14100.0,14.4806,14.4806,14.4482,14.4725,14100.0
2008-07-24 12:25:00,17.85,17.85,17.77,17.77,17400.0,14.4725,14.4725,14.4077,14.4077,17400.0
2008-07-24 12:30:00,17.77,17.81,17.77,17.8,22200.0,14.4077,14.4401,14.4077,14.432,22200.0
2008-07-24 12:35:00,17.82,17.82,17.76,17.78,27000.0,14.4482,14.4482,14.3996,14.4158,27000.0
2008-07-24 12:40:00,17.78,17.79,17.75,17.79,21900.0,14.4158,14.4239,14.3915,14.4239,21900.0
2008-07-24 12:45:00,17.78,17.8,17.77,17.8,45300.0,14.4158,14.432,14.4077,14.432,45300.0
2008-07-24 12:50:00,17.8,17.8,17.7,17.71,29400.0,14.432,14.432,14.3509,14.359,29400.0
2008-07-24 12:55:00,17.73,17.74,17.71,17.74,25500.0,14.3752,14.3833,14.359,14.3833,25500.0
2008-07-24 13:00:00,17.74,17.75,17.7,17.72,42300.0,14.3833,14.3915,14.3509,14.3671,42300.0
2008-07-24 13:05:00,17.7,17.76,17.69,17.76,61200.0,14.3509,14.3996,14.3428,14.3996,61200.0
2008-07-24 13:10:00,17.75,17.81,17.75,17.8,74700.0,14.3915,14.4401,14.3915,14.432,74700.0
2008-07-24 13:15:00,17.8,17.81,17.71,17.74,57600.0,14.432,14.4401,14.359,14.3833,57600.0
2008-07-24 13:20:00,17.74,17.76,17.7,17.75,30600.0,14.3833,14.3996,14.3509,14.3915,30600.0
2008-07-24 13:25:00,17.75,17.75,17.69,17.72,33900.0,14.3915,14.3915,14.3428,14.3671,33900.0
2008-07-24 13:30:00,17.72,17.74,17.68,17.68,27600.0,14.3671,14.3833,14.3347,14.3347,27600.0
2008-07-24 13:35:00,17.68,17.7,17.65,17.68,30900.0,14.3347,14.3509,14.3104,14.3347,30900.0
2008-07-24 13:40:00,17.68,17.71,17.67,17.68,21300.0,14.3347,14.359,14.3266,14.3347,21300.0
2008-07-24 13:45:00,17.68,17.7,17.67,17.69,28800.0,14.3347,14.3509,14.3266,14.3428,28800.0
2008-07-24 13:50:00,17.7,17.72,17.65,17.69,29400.0,14.3509,14.3671,14.3104,14.3428,29400.0
2008-07-24 13:55:00,17.7,17.71,17.63,17.64,30000.0,14.3509,14.359,14.2942,14.3023,30000.0
2008-07-24 14:00:00,17.65,17.66,17.61,17.66,31200.0,14.3104,14.3185,14.2779,14.3185,31200.0
2008-07-24 14:05:00,17.67,17.67,17.59,17.6,27900.0,14.3266,14.3266,14.2617,14.2698,27900.0
2008-07-24 14:10:00,17.61,17.63,17.56,17.57,33600.0,14.2779,14.2942,14.2374,14.2455,33600.0
2008-07-24 14:15:00,17.57,17.57,17.52,17.55,66300.0,14.2455,14.2455,14.205,14.2293,66300.0
2008-07-24 14:20:00,17.55,17.61,17.55,17.59,46800.0,14.2293,14.2779,14.2293,14.2617,46800.0
2008-07-24 14:25:00,17.58,17.61,17.54,17.56,43500.0,14.2536,14.2779,14.2212,14.2374,43500.0
2008-07-24 14:30:00,17.56,17.57,17.55,17.55,44400.0,14.2374,14.2455,14.2293,14.2293,44400.0
2008-07-24 14:35:00,17.54,17.54,17.48,17.52,45300.0,14.2212,14.2212,14.1725,14.205,45300.0
2008-07-24 14:40:00,17.52,17.52,17.47,17.51,55800.0,14.205,14.205,14.1644,14.1969,55800.0
2008-07-24 14:45:00,17.51,17.52,17.47,17.5,101400.0,14.1969,14.205,14.1644,14.1888,101400.0
2008-07-24 14:50:00,17.49,17.5,17.43,17.47,72600.0,14.1807,14.1888,14.132,14.1644,72600.0
2008-07-24 14:55:00,17.47,17.49,17.45,17.49,49800.0,14.1644,14.1807,14.1482,14.1807,49800.0
2008-07-24 15:00:00,17.49,17.54,17.48,17.53,113100.0,14.1807,14.2212,14.1725,14.2131,113100.0
2008-07-24 15:05:00,17.53,17.54,17.48,17.5,113100.0,14.2131,14.2212,14.1725,14.1888,113100.0
2008-07-24 15:10:00,17.5,17.52,17.48,17.49,73800.0,14.1888,14.205,14.1725,14.1807,73800.0
2008-07-24 15:15:00,17.48,17.49,17.39,17.43,156600.0,14.1725,14.1807,14.0996,14.132,156600.0
2008-07-24 15:20:00,17.44,17.49,17.39,17.4,169800.0,14.1401,14.1807,14.0996,14.1077,169800.0
2008-07-24 15:25:00,17.4,17.43,17.38,17.38,154200.0,14.1077,14.132,14.0915,14.0915,154200.0
2008-07-24 15:30:00,17.38,17.44,17.37,17.39,100200.0,14.0915,14.1401,14.0834,14.0996,100200.0
2008-07-24 15:35:00,17.4,17.42,17.37,17.42,73200.0,14.1077,14.1239,14.0834,14.1239,73200.0
2008-07-24 15:40:00,17.41,17.41,17.32,17.32,111600.0,14.1158,14.1158,14.0428,14.0428,111600.0
2008-07-24 15:45:00,17.32,17.32,17.27,17.29,216900.0,14.0428,14.0428,14.0023,14.0185,216900.0
2008-07-24 15:50:00,17.29,17.35,17.28,17.33,177300.0,14.0185,14.0671,14.0104,14.0509,177300.0
2008-07-24 15:55:00,17.33,17.35,17.3,17.31,132900.0,14.0509,14.0671,14.0266,14.0347,132900.0
2008-07-25 09:30:00,17.5,17.71,17.5,17.66,171000.0,14.1888,14.359,14.1888,14.3185,171000.0
2008-07-25 09:35:00,17.65,17.68,17.55,17.63,455700.0,14.3104,14.3347,14.2293,14.2942,455700.0
2008-07-25 09:40:00,17.62,17.62,17.43,17.46,117000.0,14.2861,14.2861,14.132,14.1563,117000.0
2008-07-25 09:45:00,17.47,17.58,17.46,17.58,63900.0,14.1644,14.2536,14.1563,14.2536,63900.0
2008-07-25 09:50:00,17.58,17.6,17.57,17.6,96600.0,14.2536,14.2698,14.2455,14.2698,96600.0
2008-07-25 09:55:00,17.6,17.79,17.59,17.79,226800.0,14.2698,14.4239,14.2617,14.4239,226800.0
2008-07-25 10:00:00,17.8,18.03,17.8,18.03,267300.0,14.432,14.6185,14.432,14.6185,267300.0
2008-07-25 10:05:00,18.01,18.1,17.91,17.91,132300.0,14.6023,14.6752,14.5212,14.5212,132300.0
2008-07-25 10:10:00,17.92,18.13,17.9,18.01,93900.0,14.5293,14.6996,14.5131,14.6023,93900.0
2008-07-25 10:15:00,18.02,18.02,17.78,17.84,107100.0,14.6104,14.6104,14.4158,14.4644,107100.0
2008-07-25 10:20:00,17.83,17.91,17.78,17.79,67800.0,14.4563,14.5212,14.4158,14.4239,67800.0
2008-07-25 10:25:00,17.78,17.78,17.71,17.75,58500.0,14.4158,14.4158,14.359,14.3915,58500.0
2008-07-25 10:30:00,17.75,17.76,17.68,17.74,91200.0,14.3915,14.3996,14.3347,14.3833,91200.0
2008-07-25 10:35:00,17.73,17.76,17.69,17.75,61200.0,14.3752,14.3996,14.3428,14.3915,61200.0
2008-07-25 10:40:00,17.74,17.83,17.74,17.83,22800.0,14.3833,14.4563,14.3833,14.4563,22800.0
2008-07-25 10:45:00,17.83,17.93,17.82,17.92,71100.0,14.4563,14.5374,14.4482,14.5293,71100.0
2008-07-25 10:50:00,17.91,17.92,17.84,17.92,65100.0,14.5212,14.5293,14.4644,14.5293,65100.0
2008-07-25 10:55:00,17.92,18.01,17.91,18.0,69600.0,14.5293,14.6023,14.5212,14.5942,69600.0
2008-07-25 11:00:00,18.0,18.0,17.91,17.91,44100.0,14.5942,14.5942,14.5212,14.5212,44100.0
2008-07-25 11:05:00,17.9,17.9,17.86,17.88,24300.0,14.5131,14.5131,14.4806,14.4969,24300.0
2008-07-25 11:10:00,17.87,17.87,17.8,17.87,42000.0,14.4888,14.4888,14.432,14.4888,42000.0
2008-07-25 11:15:00,17.88,17.9,17.83,17.86,36900.0,14.4969,14.5131,14.4563,14.4806,36900.0
2008-07-25 11:20:00,17.88,17.89,17.74,17.76,36600.0,14.4969,14.505,14.3833,14.3996,36600.0
2008-07-25 11:25:00,17.76,17.84,17.76,17.83,31500.0,14.3996,14.4644,14.3996,14.4563,31500.0
2008-07-25 11:30:00,17.83,17.91,17.83,17.83,44100.0,14.4563,14.5212,14.4563,14.4563,44100.0
2008-07-25 11:35:00,17.83,17.85,17.82,17.84,15900.0,14.4563,14.4725,14.4482,14.4644,15900.0
2008-07-25 11:40:00,17.84,17.86,17.79,17.83,44400.0,14.4644,14.4806,14.4239,14.4563,44400.0
2008-07-25 11:45:00,17.84,17.86,17.8,17.81,16200.0,14.4644,14.4806,14.432,14.4401,16200.0
2008-07-25 11:50:00,17.81,17.81,17.76,17.76,17700.0,14.4401,14.4401,14.3996,14.3996,17700.0
2008-07-25 11:55:00,17.77,17.78,17.74,17.75,14700.0,14.4077,14.4158,14.3833,14.3915,14700.0
2008-07-25 12:00:00,17.75,17.76,17.68,17.7,39900.0,14.3915,14.3996,14.3347,14.3509,39900.0
2008-07-25 12:05:00,17.7,17.71,17.68,17.69,13200.0,14.3509,14.359,14.3347,14.3428,13200.0
2008-07-25 12:10:00,17.68,17.68,17.65,17.68,21600.0,14.3347,14.3347,14.3104,14.3347,21600.0
2008-07-25 12:15:00,17.68,17.68,17.63,17.64,18300.0,14.3347,14.3347,14.2942,14.3023,18300.0
2008-07-25 12:20:00,17.65,17.69,17.63,17.67,29100.0,14.3104,14.3428,14.2942,14.3266,29100.0
2008-07-25 12:25:00,17.68,17.76,17.66,17.74,32400.0,14.3347,14.3996,14.3185,14.3833,32400.0
2008-07-25 12:30:00,17.75,17.75,17.66,17.67,24000.0,14.3915,14.3915,14.3185,14.3266,24000.0
2008-07-25 12:35:00,17.66,17.69,17.65,17.67,16200.0,14.3185,14.3428,14.3104,14.3266,16200.0
2008-07-25 12:40:00,17.68,17.77,17.68,17.77,18600.0,14.3347,14.4077,14.3347,14.4077,18600.0
2008-07-25 12:45:00,17.77,17.77,17.71,17.73,16800.0,14.4077,14.4077,14.359,14.3752,16800.0
2008-07-25 12:50:00,17.75,17.75,17.71,17.72,13500.0,14.3915,14.3915,14.359,14.3671,13500.0
2008-07-25 12:55:00,17.72,17.73,17.71,17.73,19500.0,14.3671,14.3752,14.359,14.3752,19500.0
2008-07-25 13:00:00,17.73,17.74,17.73,17.73,44400.0,14.3752,14.3833,14.3752,14.3752,44400.0
2008-07-25 13:05:00,17.73,17.73,17.67,17.67,29100.0,14.3752,14.3752,14.3266,14.3266,29100.0
2008-07-25 13:10:00,17.67,17.69,17.58,17.58,38700.0,14.3266,14.3428,14.2536,14.2536,38700.0
2008-07-25 13:15:00,17.58,17.67,17.58,17.65,64500.0,14.2536,14.3266,14.2536,14.3104,64500.0
2008-07-25 13:20:00,17.66,17.67,17.64,17.64,21900.0,14.3185,14.3266,14.3023,14.3023,21900.0
2008-07-25 13:25:00,17.63,17.63,17.57,17.57,22200.0,14.2942,14.2942,14.2455,14.2455,22200.0
2008-07-25 13:30:00,17.57,17.57,17.54,17.54,14700.0,14.2455,14.2455,14.2212,14.2212,14700.0
2008-07-25 13:35:00,17.54,17.58,17.54,17.58,12300.0,14.2212,14.2536,14.2212,14.2536,12300.0
2008-07-25 13:40:00,17.58,17.58,17.48,17.49,27900.0,14.2536,14.2536,14.1725,14.1807,27900.0
2008-07-25 13:45:00,17.49,17.53,17.49,17.53,29100.0,14.1807,14.2131,14.1807,14.2131,29100.0
2008-07-25 13:50:00,17.53,17.58,17.53,17.57,30900.0,14.2131,14.2536,14.2131,14.2455,30900.0
2008-07-25 13:55:00,17.58,17.58,17.55,17.56,35700.0,14.2536,14.2536,14.2293,14.2374,35700.0
2008-07-25 14:00:00,17.57,17.64,17.56,17.62,37800.0,14.2455,14.3023,14.2374,14.2861,37800.0
2008-07-25 14:05:00,17.61,17.66,17.56,17.63,50700.0,14.2779,14.3185,14.2374,14.2942,50700.0
2008-07-25 14:10:00,17.64,17.64,17.59,17.59,31500.0,14.3023,14.3023,14.2617,14.2617,31500.0
2008-07-25 14:15:00,17.59,17.65,17.58,17.63,34200.0,14.2617,14.3104,14.2536,14.2942,34200.0
2008-07-25 14:20:00,17.62,17.64,17.61,17.62,26700.0,14.2861,14.3023,14.2779,14.2861,26700.0
2008-07-25 14:25:00,17.63,17.65,17.62,17.64,30300.0,14.2942,14.3104,14.2861,14.3023,30300.0
2008-07-25 14:30:00,17.64,17.64,17.61,17.63,29700.0,14.3023,14.3023,14.2779,14.2942,29700.0
2008-07-25 14:35:00,17.64,17.67,17.64,17.66,20100.0,14.3023,14.3266,14.3023,14.3185,20100.0
2008-07-25 14:40:00,17.65,17.67,17.62,17.66,29400.0,14.3104,14.3266,14.2861,14.3185,29400.0
2008-07-25 14:45:00,17.67,17.67,17.65,17.66,19500.0,14.3266,14.3266,14.3104,14.3185,19500.0
2008-07-25 14:50:00,17.66,17.7,17.64,17.69,28200.0,14.3185,14.3509,14.3023,14.3428,28200.0
2008-07-25 14:55:00,17.69,17.7,17.65,17.66,19800.0,14.3428,14.3509,14.3104,14.3185,19800.0
2008-07-25 15:00:00,17.66,17.67,17.6,17.62,41100.0,14.3185,14.3266,14.2698,14.2861,41100.0
2008-07-25 15:05:00,17.61,17.64,17.59,17.64,34500.0,14.2779,14.3023,14.2617,14.3023,34500.0
2008-07-25 15:10:00,17.64,17.65,17.59,17.6,34200.0,14.3023,14.3104,14.2617,14.2698,34200.0
2008-07-25 15:15:00,17.6,17.62,17.58,17.61,36900.0,14.2698,14.2861,14.2536,14.2779,36900.0
2008-07-25 15:20:00,17.61,17.63,17.6,17.62,49500.0,14.2779,14.2942,14.2698,14.2861,49500.0
2008-07-25 15:25:00,17.61,17.63,17.58,17.6,41100.0,14.2779,14.2942,14.2536,14.2698,41100.0
2008-07-25 15:30:00,17.59,17.63,17.58,17.62,36000.0,14.2617,14.2942,14.2536,14.2861,36000.0
2008-07-25 15:35:00,17.62,17.64,17.6,17.61,49500.0,14.2861,14.3023,14.2698,14.2779,49500.0
2008-07-25 15:40:00,17.6,17.66,17.6,17.63,63300.0,14.2698,14.3185,14.2698,14.2942,63300.0
2008-07-25 15:45:00,17.62,17.67,17.6,17.67,75900.0,14.2861,14.3266,14.2698,14.3266,75900.0
2008-07-25 15:50:00,17.67,17.68,17.62,17.66,111900.0,14.3266,14.3347,14.2861,14.3185,111900.0
2008-07-25 15:55:00,17.67,17.7,17.65,17.65,150900.0,14.3266,14.3509,14.3104,14.3104,150900.0
2008-07-28 09:30:00,17.67,17.67,17.48,17.52,26400.0,14.3266,14.3266,14.1725,14.205,26400.0
2008-07-28 09:35:00,17.54,17.72,17.54,17.72,16500.0,14.2212,14.3671,14.2212,14.3671,16500.0
2008-07-28 09:40:00,17.74,17.79,17.68,17.68,25500.0,14.3833,14.4239,14.3347,14.3347,25500.0
2008-07-28 09:45:00,17.71,17.72,17.6,17.69,20400.0,14.359,14.3671,14.2698,14.3428,20400.0
2008-07-28 09:50:00,17.68,17.71,17.67,17.69,18000.0,14.3347,14.359,14.3266,14.3428,18000.0
2008-07-28 09:55:00,17.69,17.74,17.67,17.7,17100.0,14.3428,14.3833,14.3266,14.3509,17100.0
2008-07-28 10:00:00,17.69,17.76,17.68,17.76,16200.0,14.3428,14.3996,14.3347,14.3996,16200.0
2008-07-28 10:05:00,17.76,17.81,17.67,17.8,133200.0,14.3996,14.4401,14.3266,14.432,133200.0
2008-07-28 10:10:00,17.8,17.81,17.74,17.74,19800.0,14.432,14.4401,14.3833,14.3833,19800.0
2008-07-28 10:15:00,17.74,17.74,17.66,17.69,23100.0,14.3833,14.3833,14.3185,14.3428,23100.0
2008-07-28 10:20:00,17.71,17.71,17.64,17.64,13800.0,14.359,14.359,14.3023,14.3023,13800.0
2008-07-28 10:25:00,17.63,17.66,17.61,17.63,26700.0,14.2942,14.3185,14.2779,14.2942,26700.0
2008-07-28 10:30:00,17.64,17.65,17.57,17.57,16200.0,14.3023,14.3104,14.2455,14.2455,16200.0
2008-07-28 10:35:00,17.59,17.62,17.56,17.59,20400.0,14.2617,14.2861,14.2374,14.2617,20400.0
2008-07-28 10:40:00,17.59,17.62,17.54,17.55,25800.0,14.2617,14.2861,14.2212,14.2293,25800.0
2008-07-28 10:45:00,17.54,17.55,17.49,17.54,27300.0,14.2212,14.2293,14.1807,14.2212,27300.0
2008-07-28 10:50:00,17.54,17.62,17.51,17.57,18600.0,14.2212,14.2861,14.1969,14.2455,18600.0
2008-07-28 10:55:00,17.57,17.61,17.57,17.6,26700.0,14.2455,14.2779,14.2455,14.2698,26700.0
2008-07-28 11:00:00,17.62,17.62,17.55,17.55,15000.0,14.2861,14.2861,14.2293,14.2293,15000.0
2008-07-28 11:05:00,17.53,17.54,17.48,17.48,18600.0,14.2131,14.2212,14.1725,14.1725,18600.0
2008-07-28 11:10:00,17.48,17.53,17.48,17.53,26400.0,14.1725,14.2131,14.1725,14.2131,26400.0
2008-07-28 11:15:00,17.53,17.53,17.45,17.46,29700.0,14.2131,14.2131,14.1482,14.1563,29700.0
2008-07-28 11:20:00,17.47,17.49,17.46,17.47,11400.0,14.1644,14.1807,14.1563,14.1644,11400.0
2008-07-28 11:25:00,17.46,17.49,17.42,17.47,22800.0,14.1563,14.1807,14.1239,14.1644,22800.0
2008-07-28 11:30:00,17.46,17.49,17.42,17.42,25200.0,14.1563,14.1807,14.1239,14.1239,25200.0
2008-07-28 11:35:00,17.42,17.43,17.4,17.42,28200.0,14.1239,14.132,14.1077,14.1239,28200.0
2008-07-28 11:40:00,17.42,17.46,17.42,17.44,17400.0,14.1239,14.1563,14.1239,14.1401,17400.0
2008-07-28 11:45:00,17.45,17.49,17.45,17.49,17400.0,14.1482,14.1807,14.1482,14.1807,17400.0
2008-07-28 11:50:00,17.5,17.5,17.48,17.48,16500.0,14.1888,14.1888,14.1725,14.1725,16500.0
2008-07-28 11:55:00,17.48,17.49,17.48,17.49,25800.0,14.1725,14.1807,14.1725,14.1807,25800.0
2008-07-28 12:00:00,17.48,17.5,17.46,17.5,28200.0,14.1725,14.1888,14.1563,14.1888,28200.0
2008-07-28 12:05:00,17.51,17.56,17.49,17.52,22800.0,14.1969,14.2374,14.1807,14.205,22800.0
2008-07-28 12:10:00,17.52,17.54,17.51,17.52,35100.0,14.205,14.2212,14.1969,14.205,35100.0
2008-07-28 12:15:00,17.51,17.55,17.49,17.54,19500.0,14.1969,14.2293,14.1807,14.2212,19500.0
2008-07-28 12:20:00,17.55,17.57,17.53,17.55,11100.0,14.2293,14.2455,14.2131,14.2293,11100.0
2008-07-28 12:25:00,17.54,17.56,17.54,17.56,7500.0,14.2212,14.2374,14.2212,14.2374,7500.0
2008-07-28 12:30:00,17.56,17.58,17.55,17.56,17700.0,14.2374,14.2536,14.2293,14.2374,17700.0
2008-07-28 12:35:00,17.55,17.56,17.54,17.55,9000.0,14.2293,14.2374,14.2212,14.2293,9000.0
2008-07-28 12:40:00,17.54,17.56,17.43,17.43,28200.0,14.2212,14.2374,14.132,14.132,28200.0
2008-07-28 12:45:00,17.45,17.5,17.42,17.5,15000.0,14.1482,14.1888,14.1239,14.1888,15000.0
2008-07-28 12:50:00,17.5,17.54,17.48,17.51,15900.0,14.1888,14.2212,14.1725,14.1969,15900.0
2008-07-28 12:55:00,17.49,17.49,17.43,17.44,17400.0,14.1807,14.1807,14.132,14.1401,17400.0
2008-07-28 13:00:00,17.44,17.47,17.43,17.46,9300.0,14.1401,14.1644,14.132,14.1563,9300.0
2008-07-28 13:05:00,17.46,17.52,17.46,17.52,24300.0,14.1563,14.205,14.1563,14.205,24300.0
2008-07-28 13:10:00,17.52,17.53,17.48,17.49,17700.0,14.205,14.2131,14.1725,14.1807,17700.0
2008-07-28 13:15:00,17.49,17.5,17.48,17.49,7800.0,14.1807,14.1888,14.1725,14.1807,7800.0
2008-07-28 13:20:00,17.49,17.51,17.49,17.5,17400.0,14.1807,14.1969,14.1807,14.1888,17400.0
2008-07-28 13:25:00,17.5,17.53,17.49,17.52,15600.0,14.1888,14.2131,14.1807,14.205,15600.0
2008-07-28 13:30:00,17.52,17.52,17.48,17.48,10800.0,14.205,14.205,14.1725,14.1725,10800.0
2008-07-28 13:35:00,17.49,17.49,17.47,17.49,10200.0,14.1807,14.1807,14.1644,14.1807,10200.0
2008-07-28 13:40:00,17.49,17.55,17.48,17.53,18600.0,14.1807,14.2293,14.1725,14.2131,18600.0
2008-07-28 13:45:00,17.52,17.53,17.5,17.5,7500.0,14.205,14.2131,14.1888,14.1888,7500.0
2008-07-28 13:50:00,17.5,17.54,17.49,17.54,16200.0,14.1888,14.2212,14.1807,14.2212,16200.0
2008-07-28 13:55:00,17.54,17.54,17.47,17.47,23700.0,14.2212,14.2212,14.1644,14.1644,23700.0
2008-07-28 14:00:00,17.48,17.51,17.47,17.5,21000.0,14.1725,14.1969,14.1644,14.1888,21000.0
2008-07-28 14:05:00,17.49,17.5,17.45,17.46,18300.0,14.1807,14.1888,14.1482,14.1563,18300.0
2008-07-28 14:10:00,17.46,17.47,17.44,17.44,15300.0,14.1563,14.1644,14.1401,14.1401,15300.0
2008-07-28 14:15:00,17.45,17.46,17.39,17.4,18600.0,14.1482,14.1563,14.0996,14.1077,18600.0
2008-07-28 14:20:00,17.39,17.45,17.39,17.43,22200.0,14.0996,14.1482,14.0996,14.132,22200.0
2008-07-28 14:25:00,17.42,17.42,17.39,17.4,31200.0,14.1239,14.1239,14.0996,14.1077,31200.0
2008-07-28 14:30:00,17.4,17.41,17.38,17.4,74100.0,14.1077,14.1158,14.0915,14.1077,74100.0
2008-07-28 14:35:00,17.39,17.42,17.39,17.42,78300.0,14.0996,14.1239,14.0996,14.1239,78300.0
2008-07-28 14:40:00,17.41,17.43,17.35,17.36,69000.0,14.1158,14.132,14.0671,14.0753,69000.0
2008-07-28 14:45:00,17.36,17.37,17.34,17.37,16800.0,14.0753,14.0834,14.059,14.0834,16800.0
2008-07-28 14:50:00,17.36,17.37,17.34,17.37,38100.0,14.0753,14.0834,14.059,14.0834,38100.0
2008-07-28 14:55:00,17.37,17.37,17.3,17.33,43500.0,14.0834,14.0834,14.0266,14.0509,43500.0
2008-07-28 15:00:00,17.35,17.43,17.35,17.4,41400.0,14.0671,14.132,14.0671,14.1077,41400.0
2008-07-28 15:05:00,17.41,17.42,17.37,17.4,31800.0,14.1158,14.1239,14.0834,14.1077,31800.0
2008-07-28 15:10:00,17.4,17.44,17.4,17.44,27600.0,14.1077,14.1401,14.1077,14.1401,27600.0
2008-07-28 15:15:00,17.44,17.45,17.4,17.41,19500.0,14.1401,14.1482,14.1077,14.1158,19500.0
2008-07-28 15:20:00,17.4,17.46,17.39,17.46,39300.0,14.1077,14.1563,14.0996,14.1563,39300.0
2008-07-28 15:25:00,17.47,17.48,17.45,17.45,26100.0,14.1644,14.1725,14.1482,14.1482,26100.0
2008-07-28 15:30:00,17.45,17.45,17.4,17.42,41700.0,14.1482,14.1482,14.1077,14.1239,41700.0
2008-07-28 15:35:00,17.42,17.45,17.37,17.37,66600.0,14.1239,14.1482,14.0834,14.0834,66600.0
2008-07-28 15:40:00,17.37,17.41,17.36,17.41,47700.0,14.0834,14.1158,14.0753,14.1158,47700.0
2008-07-28 15:45:00,17.41,17.42,17.37,17.37,55800.0,14.1158,14.1239,14.0834,14.0834,55800.0
2008-07-28 15:50:00,17.37,17.4,17.35,17.38,57300.0,14.0834,14.1077,14.0671,14.0915,57300.0
2008-07-28 15:55:00,17.38,17.42,17.34,17.36,83100.0,14.0915,14.1239,14.059,14.0753,83100.0
2008-07-29 09:30:00,17.42,17.45,16.63,17.43,175800.0,14.1239,14.1482,13.4834,14.132,175800.0
2008-07-29 09:35:00,17.43,17.54,17.42,17.43,105000.0,14.132,14.2212,14.1239,14.132,105000.0
2008-07-29 09:40:00,17.4,17.5,17.33,17.42,74100.0,14.1077,14.1888,14.0509,14.1239,74100.0
2008-07-29 09:45:00,17.42,17.52,17.41,17.46,77400.0,14.1239,14.205,14.1158,14.1563,77400.0
2008-07-29 09:50:00,17.47,17.61,17.45,17.61,49800.0,14.1644,14.2779,14.1482,14.2779,49800.0
2008-07-29 09:55:00,17.6,17.78,17.6,17.77,99300.0,14.2698,14.4158,14.2698,14.4077,99300.0
2008-07-29 10:00:00,17.77,17.93,17.76,17.92,118200.0,14.4077,14.5374,14.3996,14.5293,118200.0
2008-07-29 10:05:00,17.92,18.07,17.91,18.06,128700.0,14.5293,14.6509,14.5212,14.6428,128700.0
2008-07-29 10:10:00,18.05,18.12,18.02,18.07,191100.0,14.6347,14.6914,14.6104,14.6509,191100.0
2008-07-29 10:15:00,18.08,18.11,18.0,18.0,105900.0,14.659,14.6833,14.5942,14.5942,105900.0
2008-07-29 10:20:00,18.0,18.01,17.92,17.94,45600.0,14.5942,14.6023,14.5293,14.5455,45600.0
2008-07-29 10:25:00,17.94,17.96,17.88,17.88,48000.0,14.5455,14.5617,14.4969,14.4969,48000.0
2008-07-29 10:30:00,17.88,17.93,17.84,17.91,88500.0,14.4969,14.5374,14.4644,14.5212,88500.0
2008-07-29 10:35:00,17.92,17.94,17.88,17.92,58500.0,14.5293,14.5455,14.4969,14.5293,58500.0
2008-07-29 10:40:00,17.92,17.95,17.83,17.86,83400.0,14.5293,14.5536,14.4563,14.4806,83400.0
2008-07-29 10:45:00,17.87,17.89,17.87,17.87,54600.0,14.4888,14.505,14.4888,14.4888,54600.0
2008-07-29 10:50:00,17.87,17.87,17.78,17.82,45000.0,14.4888,14.4888,14.4158,14.4482,45000.0
2008-07-29 10:55:00,17.82,17.82,17.77,17.8,32700.0,14.4482,14.4482,14.4077,14.432,32700.0
2008-07-29 11:00:00,17.81,17.81,17.78,17.79,21600.0,14.4401,14.4401,14.4158,14.4239,21600.0
2008-07-29 11:05:00,17.79,17.8,17.7,17.73,30000.0,14.4239,14.432,14.3509,14.3752,30000.0
2008-07-29 11:10:00,17.72,17.76,17.71,17.75,51900.0,14.3671,14.3996,14.359,14.3915,51900.0
2008-07-29 11:15:00,17.76,17.82,17.76,17.81,30600.0,14.3996,14.4482,14.3996,14.4401,30600.0
2008-07-29 11:20:00,17.81,17.87,17.8,17.83,33000.0,14.4401,14.4888,14.432,14.4563,33000.0
2008-07-29 11:25:00,17.83,17.84,17.81,17.83,21900.0,14.4563,14.4644,14.4401,14.4563,21900.0
2008-07-29 11:30:00,17.83,17.85,17.75,17.76,72300.0,14.4563,14.4725,14.3915,14.3996,72300.0
2008-07-29 11:35:00,17.79,17.83,17.79,17.82,27900.0,14.4239,14.4563,14.4239,14.4482,27900.0
2008-07-29 11:40:00,17.82,17.89,17.82,17.89,22500.0,14.4482,14.505,14.4482,14.505,22500.0
2008-07-29 11:45:00,17.89,17.94,17.89,17.94,33900.0,14.505,14.5455,14.505,14.5455,33900.0
2008-07-29 11:50:00,17.92,17.92,17.84,17.84,22200.0,14.5293,14.5293,14.4644,14.4644,22200.0
2008-07-29 11:55:00,17.86,17.87,17.84,17.84,13200.0,14.4806,14.4888,14.4644,14.4644,13200.0
2008-07-29 12:00:00,17.84,17.92,17.84,17.89,82500.0,14.4644,14.5293,14.4644,14.505,82500.0
2008-07-29 12:05:00,17.89,17.92,17.88,17.89,49200.0,14.505,14.5293,14.4969,14.505,49200.0
2008-07-29 12:10:00,17.88,17.9,17.87,17.89,25500.0,14.4969,14.5131,14.4888,14.505,25500.0
2008-07-29 12:15:00,17.88,17.91,17.83,17.83,29700.0,14.4969,14.5212,14.4563,14.4563,29700.0
2008-07-29 12:20:00,17.82,17.87,17.82,17.85,19800.0,14.4482,14.4888,14.4482,14.4725,19800.0
2008-07-29 12:25:00,17.85,17.88,17.83,17.88,36900.0,14.4725,14.4969,14.4563,14.4969,36900.0
2008-07-29 12:30:00,17.88,17.91,17.86,17.9,50400.0,14.4969,14.5212,14.4806,14.5131,50400.0
2008-07-29 12:35:00,17.9,17.93,17.86,17.86,30900.0,14.5131,14.5374,14.4806,14.4806,30900.0
2008-07-29 12:40:00,17.86,17.86,17.78,17.78,34800.0,14.4806,14.4806,14.4158,14.4158,34800.0
2008-07-29 12:45:00,17.79,17.83,17.78,17.83,28800.0,14.4239,14.4563,14.4158,14.4563,28800.0
2008-07-29 12:50:00,17.83,17.86,17.81,17.82,25500.0,14.4563,14.4806,14.4401,14.4482,25500.0
2008-07-29 12:55:00,17.82,17.85,17.8,17.84,25200.0,14.4482,14.4725,14.432,14.4644,25200.0
2008-07-29 13:00:00,17.82,17.87,17.81,17.86,13800.0,14.4482,14.4888,14.4401,14.4806,13800.0
2008-07-29 13:05:00,17.85,17.87,17.82,17.84,52800.0,14.4725,14.4888,14.4482,14.4644,52800.0
2008-07-29 13:10:00,17.83,17.87,17.82,17.85,42900.0,14.4563,14.4888,14.4482,14.4725,42900.0
2008-07-29 13:15:00,17.84,17.85,17.83,17.84,40200.0,14.4644,14.4725,14.4563,14.4644,40200.0
2008-07-29 13:20:00,17.84,17.85,17.8,17.83,21900.0,14.4644,14.4725,14.432,14.4563,21900.0
2008-07-29 13:25:00,17.83,17.9,17.82,17.9,29700.0,14.4563,14.5131,14.4482,14.5131,29700.0
2008-07-29 13:30:00,17.9,17.99,17.89,17.99,39300.0,14.5131,14.586,14.505,14.586,39300.0
2008-07-29 13:35:00,17.99,17.99,17.91,17.92,34200.0,14.586,14.586,14.5212,14.5293,34200.0
2008-07-29 13:40:00,17.92,17.97,17.92,17.97,44400.0,14.5293,14.5698,14.5293,14.5698,44400.0
2008-07-29 13:45:00,17.97,17.97,17.92,17.95,24600.0,14.5698,14.5698,14.5293,14.5536,24600.0
2008-07-29 13:50:00,17.94,17.97,17.92,17.94,29400.0,14.5455,14.5698,14.5293,14.5455,29400.0
2008-07-29 13:55:00,17.95,17.95,17.92,17.92,20100.0,14.5536,14.5536,14.5293,14.5293,20100.0
2008-07-29 14:00:00,17.92,17.93,17.9,17.91,41400.0,14.5293,14.5374,14.5131,14.5212,41400.0
2008-07-29 14:05:00,17.91,17.92,17.81,17.84,44400.0,14.5212,14.5293,14.4401,14.4644,44400.0
2008-07-29 14:10:00,17.84,17.84,17.81,17.81,44400.0,14.4644,14.4644,14.4401,14.4401,44400.0
2008-07-29 14:15:00,17.81,17.85,17.79,17.85,33900.0,14.4401,14.4725,14.4239,14.4725,33900.0
2008-07-29 14:20:00,17.85,17.86,17.82,17.82,30900.0,14.4725,14.4806,14.4482,14.4482,30900.0
2008-07-29 14:25:00,17.83,17.86,17.81,17.84,40500.0,14.4563,14.4806,14.4401,14.4644,40500.0
2008-07-29 14:30:00,17.84,17.86,17.79,17.81,18600.0,14.4644,14.4806,14.4239,14.4401,18600.0
2008-07-29 14:35:00,17.8,17.82,17.78,17.78,37200.0,14.432,14.4482,14.4158,14.4158,37200.0
2008-07-29 14:40:00,17.78,17.79,17.75,17.75,45900.0,14.4158,14.4239,14.3915,14.3915,45900.0
2008-07-29 14:45:00,17.75,17.79,17.75,17.78,36300.0,14.3915,14.4239,14.3915,14.4158,36300.0
2008-07-29 14:50:00,17.77,17.82,17.74,17.82,37800.0,14.4077,14.4482,14.3833,14.4482,37800.0
2008-07-29 14:55:00,17.82,17.82,17.78,17.79,24300.0,14.4482,14.4482,14.4158,14.4239,24300.0
2008-07-29 15:00:00,17.8,17.83,17.79,17.8,30600.0,14.432,14.4563,14.4239,14.432,30600.0
2008-07-29 15:05:00,17.79,17.84,17.78,17.83,35700.0,14.4239,14.4644,14.4158,14.4563,35700.0
2008-07-29 15:10:00,17.84,17.86,17.83,17.86,43200.0,14.4644,14.4806,14.4563,14.4806,43200.0
2008-07-29 15:15:00,17.86,17.9,17.84,17.89,45300.0,14.4806,14.5131,14.4644,14.505,45300.0
2008-07-29 15:20:00,17.89,17.97,17.88,17.95,66300.0,14.505,14.5698,14.4969,14.5536,66300.0
2008-07-29 15:25:00,17.96,17.97,17.93,17.94,45600.0,14.5617,14.5698,14.5374,14.5455,45600.0
2008-07-29 15:30:00,17.95,17.95,17.89,17.94,62700.0,14.5536,14.5536,14.505,14.5455,62700.0
2008-07-29 15:35:00,17.94,18.02,17.94,18.01,80700.0,14.5455,14.6104,14.5455,14.6023,80700.0
2008-07-29 15:40:00,18.0,18.0,17.93,17.94,69300.0,14.5942,14.5942,14.5374,14.5455,69300.0
2008-07-29 15:45:00,17.94,17.98,17.91,17.95,79800.0,14.5455,14.5779,14.5212,14.5536,79800.0
2008-07-29 15:50:00,17.96,17.99,17.93,17.96,83400.0,14.5617,14.586,14.5374,14.5617,83400.0
2008-07-29 15:55:00,17.96,18.01,17.96,17.99,125400.0,14.5617,14.6023,14.5617,14.586,125400.0
2008-07-30 09:30:00,18.13,18.14,18.03,18.14,31500.0,14.6996,14.7077,14.6185,14.7077,31500.0
2008-07-30 09:35:00,18.15,18.25,18.06,18.1,67800.0,14.7158,14.7968,14.6428,14.6752,67800.0
2008-07-30 09:40:00,18.09,18.23,18.04,18.21,34200.0,14.6671,14.7806,14.6266,14.7644,34200.0
2008-07-30 09:45:00,18.22,18.25,18.17,18.21,72300.0,14.7725,14.7968,14.732,14.7644,72300.0
2008-07-30 09:50:00,18.21,18.25,18.2,18.24,70500.0,14.7644,14.7968,14.7563,14.7887,70500.0
2008-07-30 09:55:00,18.24,18.26,18.24,18.24,56700.0,14.7887,14.805,14.7887,14.7887,56700.0
2008-07-30 10:00:00,18.24,18.28,18.23,18.24,153900.0,14.7887,14.8212,14.7806,14.7887,153900.0
2008-07-30 10:05:00,18.24,18.27,18.24,18.24,36300.0,14.7887,14.8131,14.7887,14.7887,36300.0
2008-07-30 10:10:00,18.25,18.34,18.25,18.34,44100.0,14.7968,14.8698,14.7968,14.8698,44100.0
2008-07-30 10:15:00,18.32,18.36,18.27,18.27,62100.0,14.8536,14.886,14.8131,14.8131,62100.0
2008-07-30 10:20:00,18.28,18.32,18.28,18.31,30300.0,14.8212,14.8536,14.8212,14.8455,30300.0
2008-07-30 10:25:00,18.31,18.32,18.28,18.3,37500.0,14.8455,14.8536,14.8212,14.8374,37500.0
2008-07-30 10:30:00,18.3,18.32,18.28,18.28,48900.0,14.8374,14.8536,14.8212,14.8212,48900.0
2008-07-30 10:35:00,18.28,18.31,18.2,18.24,100200.0,14.8212,14.8455,14.7563,14.7887,100200.0
2008-07-30 10:40:00,18.24,18.27,18.21,18.25,127500.0,14.7887,14.8131,14.7644,14.7968,127500.0
2008-07-30 10:45:00,18.24,18.36,18.21,18.29,102600.0,14.7887,14.886,14.7644,14.8293,102600.0
2008-07-30 10:50:00,18.27,18.27,18.17,18.21,151200.0,14.8131,14.8131,14.732,14.7644,151200.0
2008-07-30 10:55:00,18.22,18.24,18.18,18.23,83100.0,14.7725,14.7887,14.7401,14.7806,83100.0
2008-07-30 11:00:00,18.22,18.25,18.17,18.25,74700.0,14.7725,14.7968,14.732,14.7968,74700.0
2008-07-30 11:05:00,18.24,18.26,18.22,18.22,102300.0,14.7887,14.805,14.7725,14.7725,102300.0
2008-07-30 11:10:00,18.22,18.22,18.17,18.21,58500.0,14.7725,14.7725,14.732,14.7644,58500.0
2008-07-30 11:15:00,18.21,18.22,18.16,18.16,48300.0,14.7644,14.7725,14.7239,14.7239,48300.0
2008-07-30 11:20:00,18.15,18.15,18.12,18.12,38700.0,14.7158,14.7158,14.6914,14.6914,38700.0
2008-07-30 11:25:00,18.12,18.21,18.11,18.17,62700.0,14.6914,14.7644,14.6833,14.732,62700.0
2008-07-30 11:30:00,18.17,18.19,18.16,18.17,88500.0,14.732,14.7482,14.7239,14.732,88500.0
2008-07-30 11:35:00,18.18,18.21,18.16,18.2,123300.0,14.7401,14.7644,14.7239,14.7563,123300.0
2008-07-30 11:40:00,18.2,18.2,18.17,18.19,74100.0,14.7563,14.7563,14.732,14.7482,74100.0
2008-07-30 11:45:00,18.18,18.21,18.17,18.17,89400.0,14.7401,14.7644,14.732,14.732,89400.0
2008-07-30 11:50:00,18.16,18.18,18.15,18.16,45000.0,14.7239,14.7401,14.7158,14.7239,45000.0
2008-07-30 11:55:00,18.17,18.17,18.07,18.07,62700.0,14.732,14.732,14.6509,14.6509,62700.0
2008-07-30 12:00:00,18.07,18.08,18.04,18.05,57300.0,14.6509,14.659,14.6266,14.6347,57300.0
2008-07-30 12:05:00,18.06,18.06,18.01,18.02,42900.0,14.6428,14.6428,14.6023,14.6104,42900.0
2008-07-30 12:10:00,18.01,18.1,18.0,18.08,130200.0,14.6023,14.6752,14.5942,14.659,130200.0
2008-07-30 12:15:00,18.08,18.1,18.05,18.06,54000.0,14.659,14.6752,14.6347,14.6428,54000.0
2008-07-30 12:20:00,18.06,18.09,18.05,18.05,28200.0,14.6428,14.6671,14.6347,14.6347,28200.0
2008-07-30 12:25:00,18.05,18.06,18.04,18.04,26400.0,14.6347,14.6428,14.6266,14.6266,26400.0
2008-07-30 12:30:00,18.04,18.04,18.01,18.03,22800.0,14.6266,14.6266,14.6023,14.6185,22800.0
2008-07-30 12:35:00,18.02,18.02,17.99,18.0,33300.0,14.6104,14.6104,14.586,14.5942,33300.0
2008-07-30 12:40:00,17.99,17.99,17.96,17.98,30000.0,14.586,14.586,14.5617,14.5779,30000.0
2008-07-30 12:45:00,17.97,17.98,17.95,17.98,66600.0,14.5698,14.5779,14.5536,14.5779,66600.0
2008-07-30 12:50:00,17.98,18.01,17.96,17.99,62100.0,14.5779,14.6023,14.5617,14.586,62100.0
2008-07-30 12:55:00,17.99,18.04,17.99,18.02,21000.0,14.586,14.6266,14.586,14.6104,21000.0
2008-07-30 13:00:00,18.02,18.02,17.99,17.99,49500.0,14.6104,14.6104,14.586,14.586,49500.0
2008-07-30 13:05:00,17.98,18.04,17.98,18.03,115800.0,14.5779,14.6266,14.5779,14.6185,115800.0
2008-07-30 13:10:00,18.03,18.04,17.98,18.04,96300.0,14.6185,14.6266,14.5779,14.6266,96300.0
2008-07-30 13:15:00,18.04,18.11,18.03,18.11,72300.0,14.6266,14.6833,14.6185,14.6833,72300.0
2008-07-30 13:20:00,18.11,18.13,18.08,18.1,88500.0,14.6833,14.6996,14.659,14.6752,88500.0
2008-07-30 13:25:00,18.1,18.15,18.09,18.09,69900.0,14.6752,14.7158,14.6671,14.6671,69900.0
2008-07-30 13:30:00,18.09,18.14,18.08,18.1,42300.0,14.6671,14.7077,14.659,14.6752,42300.0
2008-07-30 13:35:00,18.1,18.14,18.03,18.03,69900.0,14.6752,14.7077,14.6185,14.6185,69900.0
2008-07-30 13:40:00,18.03,18.06,18.01,18.05,201000.0,14.6185,14.6428,14.6023,14.6347,201000.0
2008-07-30 13:45:00,18.05,18.05,18.0,18.02,61800.0,14.6347,14.6347,14.5942,14.6104,61800.0
2008-07-30 13:50:00,18.01,18.01,17.94,17.95,46500.0,14.6023,14.6023,14.5455,14.5536,46500.0
2008-07-30 13:55:00,17.95,17.99,17.94,17.98,73500.0,14.5536,14.586,14.5455,14.5779,73500.0
2008-07-30 14:00:00,17.98,17.98,17.94,17.98,42000.0,14.5779,14.5779,14.5455,14.5779,42000.0
2008-07-30 14:05:00,17.98,17.98,17.95,17.97,38100.0,14.5779,14.5779,14.5536,14.5698,38100.0
2008-07-30 14:10:00,17.97,17.99,17.93,17.94,73200.0,14.5698,14.586,14.5374,14.5455,73200.0
2008-07-30 14:15:00,17.93,17.97,17.9,17.9,36300.0,14.5374,14.5698,14.5131,14.5131,36300.0
2008-07-30 14:20:00,17.9,17.92,17.89,17.91,42300.0,14.5131,14.5293,14.505,14.5212,42300.0
2008-07-30 14:25:00,17.91,17.99,17.91,17.98,34200.0,14.5212,14.586,14.5212,14.5779,34200.0
2008-07-30 14:30:00,17.98,18.05,17.98,18.03,53400.0,14.5779,14.6347,14.5779,14.6185,53400.0
2008-07-30 14:35:00,18.03,18.06,18.03,18.05,25200.0,14.6185,14.6428,14.6185,14.6347,25200.0
2008-07-30 14:40:00,18.05,18.06,18.02,18.02,30000.0,14.6347,14.6428,14.6104,14.6104,30000.0
2008-07-30 14:45:00,18.03,18.06,18.02,18.02,21900.0,14.6185,14.6428,14.6104,14.6104,21900.0
2008-07-30 14:50:00,18.03,18.07,18.02,18.04,50400.0,14.6185,14.6509,14.6104,14.6266,50400.0
2008-07-30 14:55:00,18.04,18.09,18.03,18.08,22800.0,14.6266,14.6671,14.6185,14.659,22800.0
2008-07-30 15:00:00,18.09,18.09,17.99,17.99,52800.0,14.6671,14.6671,14.586,14.586,52800.0
2008-07-30 15:05:00,17.99,18.01,17.96,17.98,70500.0,14.586,14.6023,14.5617,14.5779,70500.0
2008-07-30 15:10:00,17.98,17.99,17.94,17.97,83700.0,14.5779,14.586,14.5455,14.5698,83700.0
2008-07-30 15:15:00,17.97,17.97,17.94,17.96,66300.0,14.5698,14.5698,14.5455,14.5617,66300.0
2008-07-30 15:20:00,17.96,18.05,17.96,18.04,76500.0,14.5617,14.6347,14.5617,14.6266,76500.0
2008-07-30 15:25:00,18.03,18.12,18.03,18.12,60000.0,14.6185,14.6914,14.6185,14.6914,60000.0
2008-07-30 15:30:00,18.12,18.21,18.12,18.21,110400.0,14.6914,14.7644,14.6914,14.7644,110400.0
2008-07-30 15:35:00,18.21,18.27,18.16,18.26,97500.0,14.7644,14.8131,14.7239,14.805,97500.0
2008-07-30 15:40:00,18.26,18.26,18.2,18.24,73200.0,14.805,14.805,14.7563,14.7887,73200.0
2008-07-30 15:45:00,18.23,18.25,18.18,18.19,67800.0,14.7806,14.7968,14.7401,14.7482,67800.0
2008-07-30 15:50:00,18.18,18.21,18.15,18.2,63600.0,14.7401,14.7644,14.7158,14.7563,63600.0
2008-07-30 15:55:00,18.19,18.25,18.17,18.25,87900.0,14.7482,14.7968,14.732,14.7968,87900.0
2008-07-31 09:30:00,18.19,18.19,18.0,18.06,54300.0,14.7482,14.7482,14.5942,14.6428,54300.0
2008-07-31 09:35:00,18.05,18.16,18.03,18.12,59400.0,14.6347,14.7239,14.6185,14.6914,59400.0
2008-07-31 09:40:00,18.13,18.17,18.07,18.1,86100.0,14.6996,14.732,14.6509,14.6752,86100.0
2008-07-31 09:45:00,18.13,18.15,18.04,18.14,60900.0,14.6996,14.7158,14.6266,14.7077,60900.0
2008-07-31 09:50:00,18.14,18.34,18.14,18.33,43800.0,14.7077,14.8698,14.7077,14.8617,43800.0
2008-07-31 09:55:00,18.33,18.33,18.17,18.23,63600.0,14.8617,14.8617,14.732,14.7806,63600.0
2008-07-31 10:00:00,18.22,18.24,18.12,18.14,57000.0,14.7725,14.7887,14.6914,14.7077,57000.0
2008-07-31 10:05:00,18.14,18.32,18.14,18.23,71100.0,14.7077,14.8536,14.7077,14.7806,71100.0
2008-07-31 10:10:00,18.23,18.25,18.16,18.21,80400.0,14.7806,14.7968,14.7239,14.7644,80400.0
2008-07-31 10:15:00,18.21,18.23,18.12,18.18,62700.0,14.7644,14.7806,14.6914,14.7401,62700.0
2008-07-31 10:20:00,18.17,18.24,18.13,18.2,62400.0,14.732,14.7887,14.6996,14.7563,62400.0
2008-07-31 10:25:00,18.21,18.3,18.21,18.27,33000.0,14.7644,14.8374,14.7644,14.8131,33000.0
2008-07-31 10:30:00,18.24,18.24,18.18,18.22,43200.0,14.7887,14.7887,14.7401,14.7725,43200.0
2008-07-31 10:35:00,18.22,18.24,18.17,18.22,55500.0,14.7725,14.7887,14.732,14.7725,55500.0
2008-07-31 10:40:00,18.21,18.27,18.19,18.27,20700.0,14.7644,14.8131,14.7482,14.8131,20700.0
2008-07-31 10:45:00,18.27,18.32,18.22,18.26,48600.0,14.8131,14.8536,14.7725,14.805,48600.0
2008-07-31 10:50:00,18.27,18.31,18.24,18.26,47100.0,14.8131,14.8455,14.7887,14.805,47100.0
2008-07-31 10:55:00,18.25,18.26,18.22,18.25,34500.0,14.7968,14.805,14.7725,14.7968,34500.0
2008-07-31 11:00:00,18.25,18.26,18.18,18.18,31200.0,14.7968,14.805,14.7401,14.7401,31200.0
2008-07-31 11:05:00,18.18,18.18,18.14,18.17,25500.0,14.7401,14.7401,14.7077,14.732,25500.0
2008-07-31 11:10:00,18.17,18.18,18.1,18.1,27000.0,14.732,14.7401,14.6752,14.6752,27000.0
2008-07-31 11:15:00,18.1,18.17,18.09,18.12,50100.0,14.6752,14.732,14.6671,14.6914,50100.0
2008-07-31 11:20:00,18.12,18.12,18.05,18.11,32700.0,14.6914,14.6914,14.6347,14.6833,32700.0
2008-07-31 11:25:00,18.1,18.1,17.99,17.99,22200.0,14.6752,14.6752,14.586,14.586,22200.0
2008-07-31 11:30:00,17.98,17.99,17.94,17.97,49500.0,14.5779,14.586,14.5455,14.5698,49500.0
2008-07-31 11:35:00,17.97,18.06,17.97,18.03,28200.0,14.5698,14.6428,14.5698,14.6185,28200.0
2008-07-31 11:40:00,18.03,18.04,17.97,17.98,27000.0,14.6185,14.6266,14.5698,14.5779,27000.0
2008-07-31 11:45:00,17.98,17.98,17.95,17.97,26400.0,14.5779,14.5779,14.5536,14.5698,26400.0
2008-07-31 11:50:00,17.97,18.01,17.95,17.97,28800.0,14.5698,14.6023,14.5536,14.5698,28800.0
2008-07-31 11:55:00,17.97,17.99,17.95,17.99,20400.0,14.5698,14.586,14.5536,14.586,20400.0
2008-07-31 12:00:00,18.0,18.01,17.97,17.97,24600.0,14.5942,14.6023,14.5698,14.5698,24600.0
2008-07-31 12:05:00,17.96,17.97,17.93,17.94,20700.0,14.5617,14.5698,14.5374,14.5455,20700.0
2008-07-31 12:10:00,17.95,17.95,17.86,17.87,46500.0,14.5536,14.5536,14.4806,14.4888,46500.0
2008-07-31 12:15:00,17.87,17.89,17.83,17.87,33600.0,14.4888,14.505,14.4563,14.4888,33600.0
2008-07-31 12:20:00,17.88,17.94,17.84,17.92,23400.0,14.4969,14.5455,14.4644,14.5293,23400.0
2008-07-31 12:25:00,17.93,17.93,17.89,17.9,36300.0,14.5374,14.5374,14.505,14.5131,36300.0
2008-07-31 12:30:00,17.9,17.98,17.89,17.98,22500.0,14.5131,14.5779,14.505,14.5779,22500.0
2008-07-31 12:35:00,17.97,17.98,17.95,17.96,18600.0,14.5698,14.5779,14.5536,14.5617,18600.0
2008-07-31 12:40:00,17.95,18.02,17.93,18.02,31200.0,14.5536,14.6104,14.5374,14.6104,31200.0
2008-07-31 12:45:00,18.01,18.06,18.01,18.06,33300.0,14.6023,14.6428,14.6023,14.6428,33300.0
2008-07-31 12:50:00,18.06,18.07,17.98,17.99,27600.0,14.6428,14.6509,14.5779,14.586,27600.0
2008-07-31 12:55:00,17.99,18.0,17.94,17.95,18300.0,14.586,14.5942,14.5455,14.5536,18300.0
2008-07-31 13:00:00,17.94,17.97,17.92,17.95,41100.0,14.5455,14.5698,14.5293,14.5536,41100.0
2008-07-31 13:05:00,17.95,17.96,17.91,17.96,27600.0,14.5536,14.5617,14.5212,14.5617,27600.0
2008-07-31 13:10:00,17.96,18.0,17.96,18.0,19200.0,14.5617,14.5942,14.5617,14.5942,19200.0
2008-07-31 13:15:00,18.0,18.02,17.98,17.99,38100.0,14.5942,14.6104,14.5779,14.586,38100.0
2008-07-31 13:20:00,18.0,18.02,17.98,18.01,22200.0,14.5942,14.6104,14.5779,14.6023,22200.0
2008-07-31 13:25:00,18.01,18.02,18.0,18.0,15300.0,14.6023,14.6104,14.5942,14.5942,15300.0
2008-07-31 13:30:00,18.0,18.04,17.99,18.01,26400.0,14.5942,14.6266,14.586,14.6023,26400.0
2008-07-31 13:35:00,18.02,18.04,18.01,18.04,24000.0,14.6104,14.6266,14.6023,14.6266,24000.0
2008-07-31 13:40:00,18.05,18.07,18.05,18.07,45900.0,14.6347,14.6509,14.6347,14.6509,45900.0
2008-07-31 13:45:00,18.08,18.08,17.99,17.99,51000.0,14.659,14.659,14.586,14.586,51000.0
2008-07-31 13:50:00,18.0,18.0,17.95,17.95,20400.0,14.5942,14.5942,14.5536,14.5536,20400.0
2008-07-31 13:55:00,17.96,17.96,17.9,17.9,25200.0,14.5617,14.5617,14.5131,14.5131,25200.0
2008-07-31 14:00:00,17.92,17.94,17.91,17.93,32400.0,14.5293,14.5455,14.5212,14.5374,32400.0
2008-07-31 14:05:00,17.93,17.94,17.9,17.94,27300.0,14.5374,14.5455,14.5131,14.5455,27300.0
2008-07-31 14:10:00,17.94,17.95,17.9,17.93,35100.0,14.5455,14.5536,14.5131,14.5374,35100.0
2008-07-31 14:15:00,17.94,18.03,17.93,18.02,54900.0,14.5455,14.6185,14.5374,14.6104,54900.0
2008-07-31 14:20:00,18.02,18.04,17.97,17.97,41100.0,14.6104,14.6266,14.5698,14.5698,41100.0
2008-07-31 14:25:00,17.96,17.97,17.92,17.95,55800.0,14.5617,14.5698,14.5293,14.5536,55800.0
2008-07-31 14:30:00,17.95,18.03,17.95,18.01,29100.0,14.5536,14.6185,14.5536,14.6023,29100.0
2008-07-31 14:35:00,18.01,18.05,17.99,18.05,31800.0,14.6023,14.6347,14.586,14.6347,31800.0
2008-07-31 14:40:00,18.04,18.06,18.01,18.03,28200.0,14.6266,14.6428,14.6023,14.6185,28200.0
2008-07-31 14:45:00,18.03,18.04,17.99,18.01,42900.0,14.6185,14.6266,14.586,14.6023,42900.0
2008-07-31 14:50:00,18.01,18.03,17.96,17.96,34200.0,14.6023,14.6185,14.5617,14.5617,34200.0
2008-07-31 14:55:00,17.96,18.0,17.95,17.95,29700.0,14.5617,14.5942,14.5536,14.5536,29700.0
2008-07-31 15:00:00,17.96,18.01,17.96,17.96,50400.0,14.5617,14.6023,14.5617,14.5617,50400.0
2008-07-31 15:05:00,17.95,17.98,17.94,17.95,48600.0,14.5536,14.5779,14.5455,14.5536,48600.0
2008-07-31 15:10:00,17.95,18.01,17.94,18.01,31200.0,14.5536,14.6023,14.5455,14.6023,31200.0
2008-07-31 15:15:00,18.01,18.02,17.93,17.93,64500.0,14.6023,14.6104,14.5374,14.5374,64500.0
2008-07-31 15:20:00,17.93,17.96,17.9,17.94,48900.0,14.5374,14.5617,14.5131,14.5455,48900.0
2008-07-31 15:25:00,17.92,17.97,17.91,17.92,65700.0,14.5293,14.5698,14.5212,14.5293,65700.0
2008-07-31 15:30:00,17.92,17.94,17.87,17.89,105300.0,14.5293,14.5455,14.4888,14.505,105300.0
2008-07-31 15:35:00,17.89,17.89,17.83,17.83,66900.0,14.505,14.505,14.4563,14.4563,66900.0
2008-07-31 15:40:00,17.83,17.86,17.77,17.8,179100.0,14.4563,14.4806,14.4077,14.432,179100.0
2008-07-31 15:45:00,17.8,17.8,17.71,17.71,168900.0,14.432,14.432,14.359,14.359,168900.0
2008-07-31 15:50:00,17.71,17.75,17.67,17.73,269100.0,14.359,14.3915,14.3266,14.3752,269100.0
2008-07-31 15:55:00,17.72,17.75,17.69,17.72,399900.0,14.3671,14.3915,14.3428,14.3671,399900.0
2008-08-01 09:30:00,17.87,17.89,17.81,17.82,24300.0,14.4888,14.505,14.4401,14.4482,24300.0
2008-08-01 09:35:00,17.83,17.86,17.7,17.79,68100.0,14.4563,14.4806,14.3509,14.4239,68100.0
2008-08-01 09:40:00,17.77,17.77,17.53,17.58,74100.0,14.4077,14.4077,14.2131,14.2536,74100.0
2008-08-01 09:45:00,17.58,17.59,17.45,17.52,30000.0,14.2536,14.2617,14.1482,14.205,30000.0
2008-08-01 09:50:00,17.54,17.54,17.45,17.52,60000.0,14.2212,14.2212,14.1482,14.205,60000.0
2008-08-01 09:55:00,17.53,17.58,17.52,17.53,82500.0,14.2131,14.2536,14.205,14.2131,82500.0
2008-08-01 10:00:00,17.52,17.55,17.35,17.46,130500.0,14.205,14.2293,14.0671,14.1563,130500.0
2008-08-01 10:05:00,17.46,17.47,17.28,17.36,51000.0,14.1563,14.1644,14.0104,14.0753,51000.0
2008-08-01 10:10:00,17.38,17.43,17.35,17.41,37200.0,14.0915,14.132,14.0671,14.1158,37200.0
2008-08-01 10:15:00,17.4,17.45,17.35,17.4,104100.0,14.1077,14.1482,14.0671,14.1077,104100.0
2008-08-01 10:20:00,17.41,17.44,17.39,17.4,36600.0,14.1158,14.1401,14.0996,14.1077,36600.0
2008-08-01 10:25:00,17.4,17.5,17.4,17.45,94800.0,14.1077,14.1888,14.1077,14.1482,94800.0
2008-08-01 10:30:00,17.46,17.5,17.46,17.5,54900.0,14.1563,14.1888,14.1563,14.1888,54900.0
2008-08-01 10:35:00,17.5,17.63,17.48,17.63,79500.0,14.1888,14.2942,14.1725,14.2942,79500.0
2008-08-01 10:40:00,17.63,17.67,17.58,17.58,112200.0,14.2942,14.3266,14.2536,14.2536,112200.0
2008-08-01 10:45:00,17.59,17.66,17.56,17.62,43200.0,14.2617,14.3185,14.2374,14.2861,43200.0
2008-08-01 10:50:00,17.62,17.62,17.54,17.58,36300.0,14.2861,14.2861,14.2212,14.2536,36300.0
2008-08-01 10:55:00,17.58,17.61,17.53,17.56,41700.0,14.2536,14.2779,14.2131,14.2374,41700.0
2008-08-01 11:00:00,17.56,17.59,17.52,17.52,38100.0,14.2374,14.2617,14.205,14.205,38100.0
2008-08-01 11:05:00,17.52,17.52,17.47,17.49,19500.0,14.205,14.205,14.1644,14.1807,19500.0
2008-08-01 11:10:00,17.49,17.49,17.44,17.47,45600.0,14.1807,14.1807,14.1401,14.1644,45600.0
2008-08-01 11:15:00,17.47,17.55,17.46,17.55,77700.0,14.1644,14.2293,14.1563,14.2293,77700.0
2008-08-01 11:20:00,17.56,17.59,17.5,17.53,75900.0,14.2374,14.2617,14.1888,14.2131,75900.0
2008-08-01 11:25:00,17.53,17.57,17.52,17.56,24900.0,14.2131,14.2455,14.205,14.2374,24900.0
2008-08-01 11:30:00,17.57,17.65,17.56,17.65,34800.0,14.2455,14.3104,14.2374,14.3104,34800.0
2008-08-01 11:35:00,17.65,17.66,17.62,17.62,40800.0,14.3104,14.3185,14.2861,14.2861,40800.0
2008-08-01 11:40:00,17.64,17.65,17.58,17.6,15900.0,14.3023,14.3104,14.2536,14.2698,15900.0
2008-08-01 11:45:00,17.6,17.6,17.57,17.57,15300.0,14.2698,14.2698,14.2455,14.2455,15300.0
2008-08-01 11:50:00,17.57,17.6,17.53,17.54,33000.0,14.2455,14.2698,14.2131,14.2212,33000.0
2008-08-01 11:55:00,17.55,17.58,17.53,17.54,14400.0,14.2293,14.2536,14.2131,14.2212,14400.0
2008-08-01 12:00:00,17.54,17.54,17.48,17.5,82800.0,14.2212,14.2212,14.1725,14.1888,82800.0
2008-08-01 12:05:00,17.5,17.57,17.47,17.52,82200.0,14.1888,14.2455,14.1644,14.205,82200.0
2008-08-01 12:10:00,17.52,17.54,17.5,17.5,72300.0,14.205,14.2212,14.1888,14.1888,72300.0
2008-08-01 12:15:00,17.51,17.51,17.4,17.4,57300.0,14.1969,14.1969,14.1077,14.1077,57300.0
2008-08-01 12:20:00,17.39,17.43,17.38,17.42,84600.0,14.0996,14.132,14.0915,14.1239,84600.0
2008-08-01 12:25:00,17.42,17.43,17.39,17.43,54000.0,14.1239,14.132,14.0996,14.132,54000.0
2008-08-01 12:30:00,17.42,17.46,17.38,17.45,65100.0,14.1239,14.1563,14.0915,14.1482,65100.0
2008-08-01 12:35:00,17.45,17.51,17.44,17.46,70800.0,14.1482,14.1969,14.1401,14.1563,70800.0
2008-08-01 12:40:00,17.46,17.46,17.42,17.42,45000.0,14.1563,14.1563,14.1239,14.1239,45000.0
2008-08-01 12:45:00,17.43,17.44,17.42,17.42,27900.0,14.132,14.1401,14.1239,14.1239,27900.0
2008-08-01 12:50:00,17.42,17.44,17.36,17.38,73200.0,14.1239,14.1401,14.0753,14.0915,73200.0
2008-08-01 12:55:00,17.4,17.4,17.38,17.39,38400.0,14.1077,14.1077,14.0915,14.0996,38400.0
2008-08-01 13:00:00,17.39,17.43,17.39,17.4,29700.0,14.0996,14.132,14.0996,14.1077,29700.0
2008-08-01 13:05:00,17.4,17.43,17.39,17.42,39000.0,14.1077,14.132,14.0996,14.1239,39000.0
2008-08-01 13:10:00,17.43,17.47,17.42,17.46,30600.0,14.132,14.1644,14.1239,14.1563,30600.0
2008-08-01 13:15:00,17.46,17.53,17.46,17.5,45600.0,14.1563,14.2131,14.1563,14.1888,45600.0
2008-08-01 13:20:00,17.51,17.53,17.49,17.52,46800.0,14.1969,14.2131,14.1807,14.205,46800.0
2008-08-01 13:25:00,17.52,17.56,17.52,17.54,47400.0,14.205,14.2374,14.205,14.2212,47400.0
2008-08-01 13:30:00,17.53,17.55,17.47,17.48,47400.0,14.2131,14.2293,14.1644,14.1725,47400.0
2008-08-01 13:35:00,17.48,17.51,17.47,17.48,36300.0,14.1725,14.1969,14.1644,14.1725,36300.0
2008-08-01 13:40:00,17.49,17.52,17.46,17.51,41700.0,14.1807,14.205,14.1563,14.1969,41700.0
2008-08-01 13:45:00,17.51,17.52,17.45,17.5,46500.0,14.1969,14.205,14.1482,14.1888,46500.0
2008-08-01 13:50:00,17.5,17.53,17.48,17.49,51900.0,14.1888,14.2131,14.1725,14.1807,51900.0
2008-08-01 13:55:00,17.49,17.51,17.46,17.46,39600.0,14.1807,14.1969,14.1563,14.1563,39600.0
2008-08-01 14:00:00,17.45,17.46,17.39,17.4,84300.0,14.1482,14.1563,14.0996,14.1077,84300.0
2008-08-01 14:05:00,17.4,17.43,17.39,17.43,50700.0,14.1077,14.132,14.0996,14.132,50700.0
2008-08-01 14:10:00,17.42,17.43,17.37,17.4,72000.0,14.1239,14.132,14.0834,14.1077,72000.0
2008-08-01 14:15:00,17.4,17.44,17.38,17.43,83100.0,14.1077,14.1401,14.0915,14.132,83100.0
2008-08-01 14:20:00,17.43,17.45,17.4,17.41,64200.0,14.132,14.1482,14.1077,14.1158,64200.0
2008-08-01 14:25:00,17.4,17.43,17.4,17.43,43200.0,14.1077,14.132,14.1077,14.132,43200.0
2008-08-01 14:30:00,17.42,17.43,17.4,17.42,29100.0,14.1239,14.132,14.1077,14.1239,29100.0
2008-08-01 14:35:00,17.43,17.44,17.41,17.41,41100.0,14.132,14.1401,14.1158,14.1158,41100.0
2008-08-01 14:40:00,17.41,17.48,17.39,17.48,54300.0,14.1158,14.1725,14.0996,14.1725,54300.0
2008-08-01 14:45:00,17.47,17.51,17.46,17.5,57900.0,14.1644,14.1969,14.1563,14.1888,57900.0
2008-08-01 14:50:00,17.51,17.51,17.48,17.5,37500.0,14.1969,14.1969,14.1725,14.1888,37500.0
2008-08-01 14:55:00,17.5,17.52,17.49,17.52,39900.0,14.1888,14.205,14.1807,14.205,39900.0
2008-08-01 15:00:00,17.52,17.56,17.47,17.49,67200.0,14.205,14.2374,14.1644,14.1807,67200.0
2008-08-01 15:05:00,17.49,17.5,17.46,17.5,60900.0,14.1807,14.1888,14.1563,14.1888,60900.0
2008-08-01 15:10:00,17.5,17.54,17.5,17.53,45300.0,14.1888,14.2212,14.1888,14.2131,45300.0
2008-08-01 15:15:00,17.52,17.54,17.5,17.53,41100.0,14.205,14.2212,14.1888,14.2131,41100.0
2008-08-01 15:20:00,17.52,17.57,17.51,17.55,55500.0,14.205,14.2455,14.1969,14.2293,55500.0
2008-08-01 15:25:00,17.55,17.56,17.51,17.52,63600.0,14.2293,14.2374,14.1969,14.205,63600.0
2008-08-01 15:30:00,17.52,17.54,17.49,17.52,80400.0,14.205,14.2212,14.1807,14.205,80400.0
2008-08-01 15:35:00,17.52,17.58,17.52,17.57,66600.0,14.205,14.2536,14.205,14.2455,66600.0
2008-08-01 15:40:00,17.56,17.56,17.52,17.52,62100.0,14.2374,14.2374,14.205,14.205,62100.0
2008-08-01 15:45:00,17.51,17.56,17.48,17.55,120000.0,14.1969,14.2374,14.1725,14.2293,120000.0
2008-08-01 15:50:00,17.55,17.55,17.52,17.53,70800.0,14.2293,14.2293,14.205,14.2131,70800.0
2008-08-01 15:55:00,17.53,17.53,17.46,17.47,170100.0,14.2131,14.2131,14.1563,14.1644,170100.0
2008-08-04 09:30:00,17.34,17.66,17.34,17.51,63000.0,14.059,14.3185,14.059,14.1969,63000.0
2008-08-04 09:35:00,17.5,17.54,17.34,17.35,50400.0,14.1888,14.2212,14.059,14.0671,50400.0
2008-08-04 09:40:00,17.34,17.37,17.22,17.36,62400.0,14.059,14.0834,13.9617,14.0753,62400.0
2008-08-04 09:45:00,17.34,17.37,17.25,17.26,36900.0,14.059,14.0834,13.9861,13.9942,36900.0
2008-08-04 09:50:00,17.26,17.44,17.26,17.42,50100.0,13.9942,14.1401,13.9942,14.1239,50100.0
2008-08-04 09:55:00,17.42,17.47,17.41,17.44,19800.0,14.1239,14.1644,14.1158,14.1401,19800.0
2008-08-04 10:00:00,17.46,17.49,17.38,17.47,48900.0,14.1563,14.1807,14.0915,14.1644,48900.0
2008-08-04 10:05:00,17.46,17.5,17.46,17.47,19200.0,14.1563,14.1888,14.1563,14.1644,19200.0
2008-08-04 10:10:00,17.47,17.47,17.41,17.42,42900.0,14.1644,14.1644,14.1158,14.1239,42900.0
2008-08-04 10:15:00,17.41,17.43,17.39,17.39,35100.0,14.1158,14.132,14.0996,14.0996,35100.0
2008-08-04 10:20:00,17.39,17.43,17.38,17.39,69900.0,14.0996,14.132,14.0915,14.0996,69900.0
2008-08-04 10:25:00,17.39,17.43,17.38,17.42,19800.0,14.0996,14.132,14.0915,14.1239,19800.0
2008-08-04 10:30:00,17.41,17.42,17.4,17.4,14700.0,14.1158,14.1239,14.1077,14.1077,14700.0
2008-08-04 10:35:00,17.41,17.44,17.41,17.41,20100.0,14.1158,14.1401,14.1158,14.1158,20100.0
2008-08-04 10:40:00,17.42,17.46,17.39,17.39,28200.0,14.1239,14.1563,14.0996,14.0996,28200.0
2008-08-04 10:45:00,17.38,17.38,17.36,17.37,14400.0,14.0915,14.0915,14.0753,14.0834,14400.0
2008-08-04 10:50:00,17.36,17.4,17.36,17.39,31200.0,14.0753,14.1077,14.0753,14.0996,31200.0
2008-08-04 10:55:00,17.4,17.41,17.39,17.41,29400.0,14.1077,14.1158,14.0996,14.1158,29400.0
2008-08-04 11:00:00,17.4,17.4,17.35,17.37,82800.0,14.1077,14.1077,14.0671,14.0834,82800.0
2008-08-04 11:05:00,17.37,17.37,17.33,17.34,19800.0,14.0834,14.0834,14.0509,14.059,19800.0
2008-08-04 11:10:00,17.35,17.35,17.32,17.33,38400.0,14.0671,14.0671,14.0428,14.0509,38400.0
2008-08-04 11:15:00,17.32,17.35,17.31,17.35,20400.0,14.0428,14.0671,14.0347,14.0671,20400.0
2008-08-04 11:20:00,17.36,17.36,17.29,17.35,36900.0,14.0753,14.0753,14.0185,14.0671,36900.0
2008-08-04 11:25:00,17.36,17.39,17.3,17.3,45300.0,14.0753,14.0996,14.0266,14.0266,45300.0
2008-08-04 11:30:00,17.32,17.48,17.31,17.46,119100.0,14.0428,14.1725,14.0347,14.1563,119100.0
2008-08-04 11:35:00,17.46,17.46,17.41,17.46,50100.0,14.1563,14.1563,14.1158,14.1563,50100.0
2008-08-04 11:40:00,17.46,17.51,17.44,17.47,46800.0,14.1563,14.1969,14.1401,14.1644,46800.0
2008-08-04 11:45:00,17.47,17.49,17.44,17.46,64500.0,14.1644,14.1807,14.1401,14.1563,64500.0
2008-08-04 11:50:00,17.46,17.48,17.46,17.46,32100.0,14.1563,14.1725,14.1563,14.1563,32100.0
2008-08-04 11:55:00,17.48,17.51,17.46,17.51,56100.0,14.1725,14.1969,14.1563,14.1969,56100.0
2008-08-04 12:00:00,17.51,17.51,17.46,17.46,33600.0,14.1969,14.1969,14.1563,14.1563,33600.0
2008-08-04 12:05:00,17.46,17.5,17.46,17.5,47100.0,14.1563,14.1888,14.1563,14.1888,47100.0
2008-08-04 12:10:00,17.48,17.54,17.47,17.51,21600.0,14.1725,14.2212,14.1644,14.1969,21600.0
2008-08-04 12:15:00,17.51,17.55,17.5,17.53,12000.0,14.1969,14.2293,14.1888,14.2131,12000.0
2008-08-04 12:20:00,17.51,17.52,17.5,17.52,18300.0,14.1969,14.205,14.1888,14.205,18300.0
2008-08-04 12:25:00,17.5,17.54,17.5,17.53,11100.0,14.1888,14.2212,14.1888,14.2131,11100.0
2008-08-04 12:30:00,17.53,17.54,17.52,17.54,15600.0,14.2131,14.2212,14.205,14.2212,15600.0
2008-08-04 12:35:00,17.54,17.56,17.5,17.5,40800.0,14.2212,14.2374,14.1888,14.1888,40800.0
2008-08-04 12:40:00,17.49,17.52,17.47,17.52,28200.0,14.1807,14.205,14.1644,14.205,28200.0
2008-08-04 12:45:00,17.52,17.53,17.47,17.48,34500.0,14.205,14.2131,14.1644,14.1725,34500.0
2008-08-04 12:50:00,17.48,17.49,17.47,17.48,21300.0,14.1725,14.1807,14.1644,14.1725,21300.0
2008-08-04 12:55:00,17.48,17.5,17.47,17.48,37800.0,14.1725,14.1888,14.1644,14.1725,37800.0
2008-08-04 13:00:00,17.49,17.49,17.45,17.47,30600.0,14.1807,14.1807,14.1482,14.1644,30600.0
2008-08-04 13:05:00,17.47,17.51,17.46,17.51,35700.0,14.1644,14.1969,14.1563,14.1969,35700.0
2008-08-04 13:10:00,17.5,17.54,17.5,17.53,30300.0,14.1888,14.2212,14.1888,14.2131,30300.0
2008-08-04 13:15:00,17.52,17.54,17.5,17.5,33300.0,14.205,14.2212,14.1888,14.1888,33300.0
2008-08-04 13:20:00,17.5,17.5,17.45,17.5,29400.0,14.1888,14.1888,14.1482,14.1888,29400.0
2008-08-04 13:25:00,17.49,17.54,17.48,17.52,21600.0,14.1807,14.2212,14.1725,14.205,21600.0
2008-08-04 13:30:00,17.52,17.56,17.49,17.5,36000.0,14.205,14.2374,14.1807,14.1888,36000.0
2008-08-04 13:35:00,17.48,17.52,17.47,17.52,12900.0,14.1725,14.205,14.1644,14.205,12900.0
2008-08-04 13:40:00,17.52,17.57,17.52,17.57,11700.0,14.205,14.2455,14.205,14.2455,11700.0
2008-08-04 13:45:00,17.57,17.61,17.52,17.6,29700.0,14.2455,14.2779,14.205,14.2698,29700.0
2008-08-04 13:50:00,17.6,17.62,17.59,17.59,36600.0,14.2698,14.2861,14.2617,14.2617,36600.0
2008-08-04 13:55:00,17.6,17.63,17.57,17.62,31800.0,14.2698,14.2942,14.2455,14.2861,31800.0
2008-08-04 14:00:00,17.61,17.64,17.59,17.61,44700.0,14.2779,14.3023,14.2617,14.2779,44700.0
2008-08-04 14:05:00,17.61,17.63,17.6,17.61,23700.0,14.2779,14.2942,14.2698,14.2779,23700.0
2008-08-04 14:10:00,17.6,17.64,17.59,17.62,29100.0,14.2698,14.3023,14.2617,14.2861,29100.0
2008-08-04 14:15:00,17.62,17.64,17.61,17.64,29400.0,14.2861,14.3023,14.2779,14.3023,29400.0
2008-08-04 14:20:00,17.63,17.71,17.62,17.67,50100.0,14.2942,14.359,14.2861,14.3266,50100.0
2008-08-04 14:25:00,17.68,17.68,17.63,17.65,44700.0,14.3347,14.3347,14.2942,14.3104,44700.0
2008-08-04 14:30:00,17.65,17.68,17.64,17.64,29700.0,14.3104,14.3347,14.3023,14.3023,29700.0
2008-08-04 14:35:00,17.64,17.66,17.64,17.65,23700.0,14.3023,14.3185,14.3023,14.3104,23700.0
2008-08-04 14:40:00,17.65,17.67,17.63,17.64,15600.0,14.3104,14.3266,14.2942,14.3023,15600.0
2008-08-04 14:45:00,17.64,17.69,17.64,17.67,42600.0,14.3023,14.3428,14.3023,14.3266,42600.0
2008-08-04 14:50:00,17.67,17.69,17.64,17.65,39600.0,14.3266,14.3428,14.3023,14.3104,39600.0
2008-08-04 14:55:00,17.65,17.66,17.63,17.64,21300.0,14.3104,14.3185,14.2942,14.3023,21300.0
2008-08-04 15:00:00,17.64,17.65,17.59,17.59,46200.0,14.3023,14.3104,14.2617,14.2617,46200.0
2008-08-04 15:05:00,17.59,17.61,17.57,17.59,47400.0,14.2617,14.2779,14.2455,14.2617,47400.0
2008-08-04 15:10:00,17.59,17.6,17.56,17.57,24000.0,14.2617,14.2698,14.2374,14.2455,24000.0
2008-08-04 15:15:00,17.57,17.61,17.57,17.6,44700.0,14.2455,14.2779,14.2455,14.2698,44700.0
2008-08-04 15:20:00,17.6,17.6,17.52,17.55,32100.0,14.2698,14.2698,14.205,14.2293,32100.0
2008-08-04 15:25:00,17.56,17.58,17.53,17.56,39000.0,14.2374,14.2536,14.2131,14.2374,39000.0
2008-08-04 15:30:00,17.55,17.56,17.52,17.53,99900.0,14.2293,14.2374,14.205,14.2131,99900.0
2008-08-04 15:35:00,17.54,17.56,17.54,17.54,96600.0,14.2212,14.2374,14.2212,14.2212,96600.0
2008-08-04 15:40:00,17.54,17.54,17.48,17.52,104700.0,14.2212,14.2212,14.1725,14.205,104700.0
2008-08-04 15:45:00,17.52,17.52,17.49,17.51,75600.0,14.205,14.205,14.1807,14.1969,75600.0
2008-08-04 15:50:00,17.51,17.55,17.48,17.53,69600.0,14.1969,14.2293,14.1725,14.2131,69600.0
2008-08-04 15:55:00,17.53,17.57,17.52,17.54,99600.0,14.2131,14.2455,14.205,14.2212,99600.0
2008-08-05 09:30:00,17.83,17.87,17.64,17.79,59100.0,14.4563,14.4888,14.3023,14.4239,59100.0
2008-08-05 09:35:00,17.77,17.88,17.77,17.83,101100.0,14.4077,14.4969,14.4077,14.4563,101100.0
2008-08-05 09:40:00,17.83,17.9,17.82,17.9,56400.0,14.4563,14.5131,14.4482,14.5131,56400.0
2008-08-05 09:45:00,17.91,17.93,17.85,17.85,105300.0,14.5212,14.5374,14.4725,14.4725,105300.0
2008-08-05 09:50:00,17.85,17.94,17.83,17.9,37200.0,14.4725,14.5455,14.4563,14.5131,37200.0
2008-08-05 09:55:00,17.9,18.04,17.9,18.03,65100.0,14.5131,14.6266,14.5131,14.6185,65100.0
2008-08-05 10:00:00,18.05,18.11,18.05,18.1,43200.0,14.6347,14.6833,14.6347,14.6752,43200.0
2008-08-05 10:05:00,18.1,18.1,18.03,18.03,128400.0,14.6752,14.6752,14.6185,14.6185,128400.0
2008-08-05 10:10:00,18.03,18.05,18.01,18.02,45000.0,14.6185,14.6347,14.6023,14.6104,45000.0
2008-08-05 10:15:00,18.02,18.02,17.98,17.99,45000.0,14.6104,14.6104,14.5779,14.586,45000.0
2008-08-05 10:20:00,17.99,18.01,17.97,17.98,78000.0,14.586,14.6023,14.5698,14.5779,78000.0
2008-08-05 10:25:00,17.97,18.04,17.96,17.96,40200.0,14.5698,14.6266,14.5617,14.5617,40200.0
2008-08-05 10:30:00,17.96,18.01,17.96,17.97,40800.0,14.5617,14.6023,14.5617,14.5698,40800.0
2008-08-05 10:35:00,17.97,18.0,17.96,18.0,46800.0,14.5698,14.5942,14.5617,14.5942,46800.0
2008-08-05 10:40:00,17.99,18.04,17.98,18.03,67800.0,14.586,14.6266,14.5779,14.6185,67800.0
2008-08-05 10:45:00,18.04,18.05,17.99,18.02,32400.0,14.6266,14.6347,14.586,14.6104,32400.0
2008-08-05 10:50:00,18.02,18.06,18.01,18.06,62100.0,14.6104,14.6428,14.6023,14.6428,62100.0
2008-08-05 10:55:00,18.07,18.07,18.03,18.06,26100.0,14.6509,14.6509,14.6185,14.6428,26100.0
2008-08-05 11:00:00,18.06,18.09,18.05,18.08,27600.0,14.6428,14.6671,14.6347,14.659,27600.0
2008-08-05 11:05:00,18.08,18.11,18.07,18.11,30900.0,14.659,14.6833,14.6509,14.6833,30900.0
2008-08-05 11:10:00,18.1,18.14,18.1,18.11,30600.0,14.6752,14.7077,14.6752,14.6833,30600.0
2008-08-05 11:15:00,18.11,18.13,18.1,18.11,24900.0,14.6833,14.6996,14.6752,14.6833,24900.0
2008-08-05 11:20:00,18.1,18.19,18.1,18.16,42000.0,14.6752,14.7482,14.6752,14.7239,42000.0
2008-08-05 11:25:00,18.16,18.19,18.15,18.18,22800.0,14.7239,14.7482,14.7158,14.7401,22800.0
2008-08-05 11:30:00,18.18,18.22,18.17,18.17,31800.0,14.7401,14.7725,14.732,14.732,31800.0
2008-08-05 11:35:00,18.17,18.21,18.17,18.2,36300.0,14.732,14.7644,14.732,14.7563,36300.0
2008-08-05 11:40:00,18.19,18.22,18.19,18.2,28800.0,14.7482,14.7725,14.7482,14.7563,28800.0
2008-08-05 11:45:00,18.2,18.24,18.2,18.24,32100.0,14.7563,14.7887,14.7563,14.7887,32100.0
2008-08-05 11:50:00,18.24,18.26,18.2,18.26,27900.0,14.7887,14.805,14.7563,14.805,27900.0
2008-08-05 11:55:00,18.24,18.25,18.22,18.23,21000.0,14.7887,14.7968,14.7725,14.7806,21000.0
2008-08-05 12:00:00,18.23,18.23,18.18,18.21,22200.0,14.7806,14.7806,14.7401,14.7644,22200.0
2008-08-05 12:05:00,18.21,18.23,18.19,18.19,24300.0,14.7644,14.7806,14.7482,14.7482,24300.0
2008-08-05 12:10:00,18.19,18.22,18.18,18.21,35400.0,14.7482,14.7725,14.7401,14.7644,35400.0
2008-08-05 12:15:00,18.2,18.26,18.2,18.23,29100.0,14.7563,14.805,14.7563,14.7806,29100.0
2008-08-05 12:20:00,18.22,18.23,18.17,18.18,47400.0,14.7725,14.7806,14.732,14.7401,47400.0
2008-08-05 12:25:00,18.19,18.22,18.18,18.18,20400.0,14.7482,14.7725,14.7401,14.7401,20400.0
2008-08-05 12:30:00,18.18,18.19,18.17,18.18,16200.0,14.7401,14.7482,14.732,14.7401,16200.0
2008-08-05 12:35:00,18.17,18.19,18.17,18.18,18900.0,14.732,14.7482,14.732,14.7401,18900.0
2008-08-05 12:40:00,18.19,18.19,18.16,18.16,20700.0,14.7482,14.7482,14.7239,14.7239,20700.0
2008-08-05 12:45:00,18.16,18.16,18.13,18.15,19800.0,14.7239,14.7239,14.6996,14.7158,19800.0
2008-08-05 12:50:00,18.15,18.16,18.13,18.14,20700.0,14.7158,14.7239,14.6996,14.7077,20700.0
2008-08-05 12:55:00,18.14,18.14,18.11,18.12,28800.0,14.7077,14.7077,14.6833,14.6914,28800.0
2008-08-05 13:00:00,18.12,18.24,18.1,18.14,22800.0,14.6914,14.7887,14.6752,14.7077,22800.0
2008-08-05 13:05:00,18.13,18.15,18.12,18.12,19200.0,14.6996,14.7158,14.6914,14.6914,19200.0
2008-08-05 13:10:00,18.12,18.12,18.09,18.09,15300.0,14.6914,14.6914,14.6671,14.6671,15300.0
2008-08-05 13:15:00,18.09,18.1,18.07,18.07,24900.0,14.6671,14.6752,14.6509,14.6509,24900.0
2008-08-05 13:20:00,18.07,18.08,18.07,18.07,24900.0,14.6509,14.659,14.6509,14.6509,24900.0
2008-08-05 13:25:00,18.07,18.13,18.05,18.08,49500.0,14.6509,14.6996,14.6347,14.659,49500.0
2008-08-05 13:30:00,18.08,18.13,18.08,18.12,13200.0,14.659,14.6996,14.659,14.6914,13200.0
2008-08-05 13:35:00,18.11,18.12,18.07,18.07,32700.0,14.6833,14.6914,14.6509,14.6509,32700.0
2008-08-05 13:40:00,18.07,18.1,18.04,18.09,85200.0,14.6509,14.6752,14.6266,14.6671,85200.0
2008-08-05 13:45:00,18.08,18.1,18.06,18.07,75600.0,14.659,14.6752,14.6428,14.6509,75600.0
2008-08-05 13:50:00,18.08,18.1,18.07,18.1,15000.0,14.659,14.6752,14.6509,14.6752,15000.0
2008-08-05 13:55:00,18.1,18.11,18.08,18.11,6900.0,14.6752,14.6833,14.659,14.6833,6900.0
2008-08-05 14:00:00,18.11,18.12,18.07,18.11,19200.0,14.6833,14.6914,14.6509,14.6833,19200.0
2008-08-05 14:05:00,18.11,18.15,18.11,18.15,20100.0,14.6833,14.7158,14.6833,14.7158,20100.0
2008-08-05 14:10:00,18.15,18.17,18.09,18.14,64200.0,14.7158,14.732,14.6671,14.7077,64200.0
2008-08-05 14:15:00,18.15,18.26,18.1,18.16,50700.0,14.7158,14.805,14.6752,14.7239,50700.0
2008-08-05 14:20:00,18.17,18.2,18.07,18.09,71700.0,14.732,14.7563,14.6509,14.6671,71700.0
2008-08-05 14:25:00,18.09,18.19,18.08,18.19,40200.0,14.6671,14.7482,14.659,14.7482,40200.0
2008-08-05 14:30:00,18.18,18.23,18.16,18.21,34800.0,14.7401,14.7806,14.7239,14.7644,34800.0
2008-08-05 14:35:00,18.21,18.23,18.13,18.13,38400.0,14.7644,14.7806,14.6996,14.6996,38400.0
2008-08-05 14:40:00,18.13,18.22,18.12,18.21,51900.0,14.6996,14.7725,14.6914,14.7644,51900.0
2008-08-05 14:45:00,18.22,18.24,18.19,18.23,57000.0,14.7725,14.7887,14.7482,14.7806,57000.0
2008-08-05 14:50:00,18.23,18.24,18.2,18.24,38700.0,14.7806,14.7887,14.7563,14.7887,38700.0
2008-08-05 14:55:00,18.24,18.24,18.16,18.18,26100.0,14.7887,14.7887,14.7239,14.7401,26100.0
2008-08-05 15:00:00,18.18,18.19,18.15,18.19,27600.0,14.7401,14.7482,14.7158,14.7482,27600.0
2008-08-05 15:05:00,18.19,18.19,18.14,18.14,24900.0,14.7482,14.7482,14.7077,14.7077,24900.0
2008-08-05 15:10:00,18.15,18.2,18.15,18.16,47700.0,14.7158,14.7563,14.7158,14.7239,47700.0
2008-08-05 15:15:00,18.15,18.17,18.12,18.17,31200.0,14.7158,14.732,14.6914,14.732,31200.0
2008-08-05 15:20:00,18.17,18.2,18.15,18.15,31800.0,14.732,14.7563,14.7158,14.7158,31800.0
2008-08-05 15:25:00,18.15,18.17,18.11,18.16,27600.0,14.7158,14.732,14.6833,14.7239,27600.0
2008-08-05 15:30:00,18.16,18.17,18.13,18.15,40800.0,14.7239,14.732,14.6996,14.7158,40800.0
2008-08-05 15:35:00,18.15,18.21,18.14,18.2,51600.0,14.7158,14.7644,14.7077,14.7563,51600.0
2008-08-05 15:40:00,18.21,18.27,18.2,18.26,58800.0,14.7644,14.8131,14.7563,14.805,58800.0
2008-08-05 15:45:00,18.26,18.27,18.24,18.25,52800.0,14.805,14.8131,14.7887,14.7968,52800.0
2008-08-05 15:50:00,18.25,18.27,18.23,18.23,64800.0,14.7968,14.8131,14.7806,14.7806,64800.0
2008-08-05 15:55:00,18.23,18.28,18.23,18.27,120300.0,14.7806,14.8212,14.7806,14.8131,120300.0
2008-08-06 09:30:00,18.3,18.3,18.01,18.09,27000.0,14.8374,14.8374,14.6023,14.6671,27000.0
2008-08-06 09:35:00,18.09,18.09,17.96,18.02,39000.0,14.6671,14.6671,14.5617,14.6104,39000.0
2008-08-06 09:40:00,18.02,18.11,17.97,17.98,30600.0,14.6104,14.6833,14.5698,14.5779,30600.0
2008-08-06 09:45:00,17.98,18.07,17.98,18.05,44100.0,14.5779,14.6509,14.5779,14.6347,44100.0
2008-08-06 09:50:00,18.04,18.04,17.92,17.93,69600.0,14.6266,14.6266,14.5293,14.5374,69600.0
2008-08-06 09:55:00,17.93,18.04,17.93,18.02,21300.0,14.5374,14.6266,14.5374,14.6104,21300.0
2008-08-06 10:00:00,18.03,18.04,17.96,17.96,33900.0,14.6185,14.6266,14.5617,14.5617,33900.0
2008-08-06 10:05:00,17.96,17.97,17.94,17.96,31200.0,14.5617,14.5698,14.5455,14.5617,31200.0
2008-08-06 10:10:00,17.96,17.97,17.92,17.92,35700.0,14.5617,14.5698,14.5293,14.5293,35700.0
2008-08-06 10:15:00,17.93,18.0,17.92,17.96,43200.0,14.5374,14.5942,14.5293,14.5617,43200.0
2008-08-06 10:20:00,17.95,17.96,17.91,17.95,25500.0,14.5536,14.5617,14.5212,14.5536,25500.0
2008-08-06 10:25:00,17.95,17.95,17.93,17.93,24300.0,14.5536,14.5536,14.5374,14.5374,24300.0
2008-08-06 10:30:00,17.92,17.94,17.9,17.93,52500.0,14.5293,14.5455,14.5131,14.5374,52500.0
2008-08-06 10:35:00,17.94,18.01,17.93,17.93,57300.0,14.5455,14.6023,14.5374,14.5374,57300.0
2008-08-06 10:40:00,17.93,17.94,17.89,17.9,67200.0,14.5374,14.5455,14.505,14.5131,67200.0
2008-08-06 10:45:00,17.9,17.94,17.89,17.94,6900.0,14.5131,14.5455,14.505,14.5455,6900.0
2008-08-06 10:50:00,17.93,17.95,17.91,17.92,22200.0,14.5374,14.5536,14.5212,14.5293,22200.0
2008-08-06 10:55:00,17.91,17.91,17.89,17.91,19500.0,14.5212,14.5212,14.505,14.5212,19500.0
2008-08-06 11:00:00,17.89,17.89,17.86,17.87,31800.0,14.505,14.505,14.4806,14.4888,31800.0
2008-08-06 11:05:00,17.9,17.94,17.9,17.93,6900.0,14.5131,14.5455,14.5131,14.5374,6900.0
2008-08-06 11:10:00,17.93,17.95,17.91,17.93,11700.0,14.5374,14.5536,14.5212,14.5374,11700.0
2008-08-06 11:15:00,17.95,17.98,17.94,17.98,7500.0,14.5536,14.5779,14.5455,14.5779,7500.0
2008-08-06 11:20:00,17.99,17.99,17.97,17.97,11700.0,14.586,14.586,14.5698,14.5698,11700.0
2008-08-06 11:25:00,17.96,18.06,17.96,18.06,29100.0,14.5617,14.6428,14.5617,14.6428,29100.0
2008-08-06 11:30:00,18.05,18.07,18.05,18.06,11400.0,14.6347,14.6509,14.6347,14.6428,11400.0
2008-08-06 11:35:00,18.05,18.08,18.04,18.07,27000.0,14.6347,14.659,14.6266,14.6509,27000.0
2008-08-06 11:40:00,18.07,18.12,18.06,18.11,19500.0,14.6509,14.6914,14.6428,14.6833,19500.0
2008-08-06 11:45:00,18.11,18.12,18.03,18.03,22500.0,14.6833,14.6914,14.6185,14.6185,22500.0
2008-08-06 11:50:00,18.03,18.05,18.01,18.03,13800.0,14.6185,14.6347,14.6023,14.6185,13800.0
2008-08-06 11:55:00,18.03,18.05,18.02,18.05,37200.0,14.6185,14.6347,14.6104,14.6347,37200.0
2008-08-06 12:00:00,18.05,18.06,18.02,18.05,26700.0,14.6347,14.6428,14.6104,14.6347,26700.0
2008-08-06 12:05:00,18.05,18.1,18.05,18.05,25200.0,14.6347,14.6752,14.6347,14.6347,25200.0
2008-08-06 12:10:00,18.05,18.06,18.01,18.03,15300.0,14.6347,14.6428,14.6023,14.6185,15300.0
2008-08-06 12:15:00,18.03,18.04,18.01,18.01,17400.0,14.6185,14.6266,14.6023,14.6023,17400.0
2008-08-06 12:20:00,18.02,18.09,18.02,18.09,10200.0,14.6104,14.6671,14.6104,14.6671,10200.0
2008-08-06 12:25:00,18.07,18.09,18.05,18.08,9600.0,14.6509,14.6671,14.6347,14.659,9600.0
2008-08-06 12:30:00,18.07,18.07,18.04,18.06,9300.0,14.6509,14.6509,14.6266,14.6428,9300.0
2008-08-06 12:35:00,18.05,18.09,18.05,18.08,32400.0,14.6347,14.6671,14.6347,14.659,32400.0
2008-08-06 12:40:00,18.08,18.13,18.08,18.11,9000.0,14.659,14.6996,14.659,14.6833,9000.0
2008-08-06 12:45:00,18.12,18.12,18.07,18.07,18300.0,14.6914,14.6914,14.6509,14.6509,18300.0
2008-08-06 12:50:00,18.08,18.08,18.03,18.04,35100.0,14.659,14.659,14.6185,14.6266,35100.0
2008-08-06 12:55:00,18.05,18.06,18.0,18.06,30900.0,14.6347,14.6428,14.5942,14.6428,30900.0
2008-08-06 13:00:00,18.04,18.04,17.99,18.01,30300.0,14.6266,14.6266,14.586,14.6023,30300.0
2008-08-06 13:05:00,18.01,18.03,18.0,18.01,7200.0,14.6023,14.6185,14.5942,14.6023,7200.0
2008-08-06 13:10:00,18.01,18.02,17.96,17.97,14100.0,14.6023,14.6104,14.5617,14.5698,14100.0
2008-08-06 13:15:00,17.97,18.01,17.97,18.01,13800.0,14.5698,14.6023,14.5698,14.6023,13800.0
2008-08-06 13:20:00,18.0,18.03,17.99,18.02,9600.0,14.5942,14.6185,14.586,14.6104,9600.0
2008-08-06 13:25:00,18.02,18.03,18.01,18.03,4500.0,14.6104,14.6185,14.6023,14.6185,4500.0
2008-08-06 13:30:00,18.03,18.03,18.02,18.02,5700.0,14.6185,14.6185,14.6104,14.6104,5700.0
2008-08-06 13:35:00,18.02,18.04,17.98,17.98,15600.0,14.6104,14.6266,14.5779,14.5779,15600.0
2008-08-06 13:40:00,17.97,17.98,17.96,17.97,17100.0,14.5698,14.5779,14.5617,14.5698,17100.0
2008-08-06 13:45:00,17.97,17.99,17.96,17.97,6000.0,14.5698,14.586,14.5617,14.5698,6000.0
2008-08-06 13:50:00,17.97,17.97,17.92,17.94,34800.0,14.5698,14.5698,14.5293,14.5455,34800.0
2008-08-06 13:55:00,17.94,17.98,17.93,17.97,12300.0,14.5455,14.5779,14.5374,14.5698,12300.0
2008-08-06 14:00:00,17.98,17.99,17.96,17.98,21000.0,14.5779,14.586,14.5617,14.5779,21000.0
2008-08-06 14:05:00,17.99,18.0,17.98,17.98,11400.0,14.586,14.5942,14.5779,14.5779,11400.0
2008-08-06 14:10:00,17.98,18.03,17.98,18.03,12300.0,14.5779,14.6185,14.5779,14.6185,12300.0
2008-08-06 14:15:00,18.03,18.04,18.02,18.02,26400.0,14.6185,14.6266,14.6104,14.6104,26400.0
2008-08-06 14:20:00,18.02,18.07,18.02,18.04,45000.0,14.6104,14.6509,14.6104,14.6266,45000.0
2008-08-06 14:25:00,18.05,18.08,18.05,18.07,41400.0,14.6347,14.659,14.6347,14.6509,41400.0
2008-08-06 14:30:00,18.07,18.13,18.07,18.11,19800.0,14.6509,14.6996,14.6509,14.6833,19800.0
2008-08-06 14:35:00,18.11,18.12,18.1,18.1,9000.0,14.6833,14.6914,14.6752,14.6752,9000.0
2008-08-06 14:40:00,18.1,18.14,18.1,18.12,8400.0,14.6752,14.7077,14.6752,14.6914,8400.0
2008-08-06 14:45:00,18.13,18.14,18.11,18.13,13200.0,14.6996,14.7077,14.6833,14.6996,13200.0
2008-08-06 14:50:00,18.15,18.18,18.13,18.14,11100.0,14.7158,14.7401,14.6996,14.7077,11100.0
2008-08-06 14:55:00,18.13,18.14,18.12,18.14,12300.0,14.6996,14.7077,14.6914,14.7077,12300.0
2008-08-06 15:00:00,18.14,18.19,18.14,18.18,56400.0,14.7077,14.7482,14.7077,14.7401,56400.0
2008-08-06 15:05:00,18.18,18.2,18.17,18.19,39900.0,14.7401,14.7563,14.732,14.7482,39900.0
2008-08-06 15:10:00,18.18,18.2,18.17,18.2,34200.0,14.7401,14.7563,14.732,14.7563,34200.0
2008-08-06 15:15:00,18.2,18.21,18.18,18.21,73500.0,14.7563,14.7644,14.7401,14.7644,73500.0
2008-08-06 15:20:00,18.21,18.23,18.2,18.2,73800.0,14.7644,14.7806,14.7563,14.7563,73800.0
2008-08-06 15:25:00,18.2,18.21,18.19,18.19,32100.0,14.7563,14.7644,14.7482,14.7482,32100.0
2008-08-06 15:30:00,18.19,18.19,18.12,18.12,62400.0,14.7482,14.7482,14.6914,14.6914,62400.0
2008-08-06 15:35:00,18.12,18.13,18.09,18.13,44400.0,14.6914,14.6996,14.6671,14.6996,44400.0
2008-08-06 15:40:00,18.13,18.14,18.11,18.13,43500.0,14.6996,14.7077,14.6833,14.6996,43500.0
2008-08-06 15:45:00,18.13,18.14,18.12,18.13,24600.0,14.6996,14.7077,14.6914,14.6996,24600.0
2008-08-06 15:50:00,18.13,18.18,18.13,18.18,45300.0,14.6996,14.7401,14.6996,14.7401,45300.0
2008-08-06 15:55:00,18.17,18.17,18.14,18.14,77100.0,14.732,14.732,14.7077,14.7077,77100.0
2008-08-07 09:30:00,18.08,18.13,17.77,17.78,40200.0,14.659,14.6996,14.4077,14.4158,40200.0
2008-08-07 09:35:00,17.8,17.96,17.8,17.89,40800.0,14.432,14.5617,14.432,14.505,40800.0
2008-08-07 09:40:00,17.87,17.91,17.81,17.86,43200.0,14.4888,14.5212,14.4401,14.4806,43200.0
2008-08-07 09:45:00,17.85,17.92,17.81,17.91,54600.0,14.4725,14.5293,14.4401,14.5212,54600.0
2008-08-07 09:50:00,17.89,17.95,17.88,17.9,27300.0,14.505,14.5536,14.4969,14.5131,27300.0
2008-08-07 09:55:00,17.91,17.94,17.9,17.94,8100.0,14.5212,14.5455,14.5131,14.5455,8100.0
2008-08-07 10:00:00,17.95,18.02,17.89,17.99,123000.0,14.5536,14.6104,14.505,14.586,123000.0
2008-08-07 10:05:00,18.0,18.04,18.0,18.02,18900.0,14.5942,14.6266,14.5942,14.6104,18900.0
2008-08-07 10:10:00,18.02,18.02,17.99,18.01,27600.0,14.6104,14.6104,14.586,14.6023,27600.0
2008-08-07 10:15:00,18.03,18.11,18.02,18.11,19500.0,14.6185,14.6833,14.6104,14.6833,19500.0
2008-08-07 10:20:00,18.12,18.12,18.07,18.07,19200.0,14.6914,14.6914,14.6509,14.6509,19200.0
2008-08-07 10:25:00,18.07,18.07,18.01,18.02,25800.0,14.6509,14.6509,14.6023,14.6104,25800.0
2008-08-07 10:30:00,18.02,18.08,18.0,18.08,17100.0,14.6104,14.659,14.5942,14.659,17100.0
2008-08-07 10:35:00,18.07,18.09,18.02,18.07,39000.0,14.6509,14.6671,14.6104,14.6509,39000.0
2008-08-07 10:40:00,18.06,18.06,17.97,18.01,30000.0,14.6428,14.6428,14.5698,14.6023,30000.0
2008-08-07 10:45:00,18.01,18.04,17.98,17.98,16500.0,14.6023,14.6266,14.5779,14.5779,16500.0
2008-08-07 10:50:00,17.99,18.04,17.99,18.03,15900.0,14.586,14.6266,14.586,14.6185,15900.0
2008-08-07 10:55:00,18.03,18.07,18.01,18.06,31500.0,14.6185,14.6509,14.6023,14.6428,31500.0
2008-08-07 11:00:00,18.06,18.11,18.02,18.03,27300.0,14.6428,14.6833,14.6104,14.6185,27300.0
2008-08-07 11:05:00,18.03,18.16,18.03,18.16,66900.0,14.6185,14.7239,14.6185,14.7239,66900.0
2008-08-07 11:10:00,18.15,18.2,18.11,18.11,49500.0,14.7158,14.7563,14.6833,14.6833,49500.0
2008-08-07 11:15:00,18.11,18.13,18.07,18.07,25800.0,14.6833,14.6996,14.6509,14.6509,25800.0
2008-08-07 11:20:00,18.06,18.09,18.04,18.05,30300.0,14.6428,14.6671,14.6266,14.6347,30300.0
2008-08-07 11:25:00,18.04,18.09,18.04,18.08,13800.0,14.6266,14.6671,14.6266,14.659,13800.0
2008-08-07 11:30:00,18.08,18.12,18.06,18.12,11400.0,14.659,14.6914,14.6428,14.6914,11400.0
2008-08-07 11:35:00,18.12,18.15,18.1,18.11,36600.0,14.6914,14.7158,14.6752,14.6833,36600.0
2008-08-07 11:40:00,18.11,18.13,18.11,18.13,21300.0,14.6833,14.6996,14.6833,14.6996,21300.0
2008-08-07 11:45:00,18.13,18.19,18.13,18.17,18900.0,14.6996,14.7482,14.6996,14.732,18900.0
2008-08-07 11:50:00,18.16,18.18,18.13,18.14,26400.0,14.7239,14.7401,14.6996,14.7077,26400.0
2008-08-07 11:55:00,18.14,18.14,18.06,18.06,29400.0,14.7077,14.7077,14.6428,14.6428,29400.0
2008-08-07 12:00:00,18.06,18.06,18.0,18.05,26100.0,14.6428,14.6428,14.5942,14.6347,26100.0
2008-08-07 12:05:00,18.05,18.05,18.0,18.0,10800.0,14.6347,14.6347,14.5942,14.5942,10800.0
2008-08-07 12:10:00,18.0,18.03,17.99,18.03,13200.0,14.5942,14.6185,14.586,14.6185,13200.0
2008-08-07 12:15:00,18.03,18.07,18.02,18.05,37500.0,14.6185,14.6509,14.6104,14.6347,37500.0
2008-08-07 12:20:00,18.05,18.05,18.02,18.03,17700.0,14.6347,14.6347,14.6104,14.6185,17700.0
2008-08-07 12:25:00,18.04,18.09,18.03,18.09,15900.0,14.6266,14.6671,14.6185,14.6671,15900.0
2008-08-07 12:30:00,18.1,18.12,18.08,18.12,16800.0,14.6752,14.6914,14.659,14.6914,16800.0
2008-08-07 12:35:00,18.12,18.17,18.11,18.14,31500.0,14.6914,14.732,14.6833,14.7077,31500.0
2008-08-07 12:40:00,18.15,18.24,18.14,18.17,44100.0,14.7158,14.7887,14.7077,14.732,44100.0
2008-08-07 12:45:00,18.17,18.25,18.16,18.23,33900.0,14.732,14.7968,14.7239,14.7806,33900.0
2008-08-07 12:50:00,18.22,18.23,18.2,18.2,12900.0,14.7725,14.7806,14.7563,14.7563,12900.0
2008-08-07 12:55:00,18.22,18.26,18.22,18.26,21300.0,14.7725,14.805,14.7725,14.805,21300.0
2008-08-07 13:00:00,18.25,18.25,18.19,18.19,26400.0,14.7968,14.7968,14.7482,14.7482,26400.0
2008-08-07 13:05:00,18.19,18.22,18.18,18.2,39600.0,14.7482,14.7725,14.7401,14.7563,39600.0
2008-08-07 13:10:00,18.21,18.28,18.2,18.28,40200.0,14.7644,14.8212,14.7563,14.8212,40200.0
2008-08-07 13:15:00,18.28,18.28,18.25,18.25,57600.0,14.8212,14.8212,14.7968,14.7968,57600.0
2008-08-07 13:20:00,18.26,18.27,18.25,18.25,6000.0,14.805,14.8131,14.7968,14.7968,6000.0
2008-08-07 13:25:00,18.25,18.31,18.24,18.29,25200.0,14.7968,14.8455,14.7887,14.8293,25200.0
2008-08-07 13:30:00,18.3,18.36,18.28,18.29,57900.0,14.8374,14.886,14.8212,14.8293,57900.0
2008-08-07 13:35:00,18.3,18.32,18.27,18.29,36900.0,14.8374,14.8536,14.8131,14.8293,36900.0
2008-08-07 13:40:00,18.3,18.35,18.29,18.34,72300.0,14.8374,14.8779,14.8293,14.8698,72300.0
2008-08-07 13:45:00,18.35,18.36,18.23,18.24,123600.0,14.8779,14.886,14.7806,14.7887,123600.0
2008-08-07 13:50:00,18.22,18.24,18.22,18.23,138000.0,14.7725,14.7887,14.7725,14.7806,138000.0
2008-08-07 13:55:00,18.23,18.26,18.2,18.24,155100.0,14.7806,14.805,14.7563,14.7887,155100.0
2008-08-07 14:00:00,18.25,18.27,18.23,18.25,34500.0,14.7968,14.8131,14.7806,14.7968,34500.0
2008-08-07 14:05:00,18.25,18.29,18.25,18.26,232800.0,14.7968,14.8293,14.7968,14.805,232800.0
2008-08-07 14:10:00,18.26,18.28,18.25,18.27,23400.0,14.805,14.8212,14.7968,14.8131,23400.0
2008-08-07 14:15:00,18.28,18.28,18.21,18.22,37200.0,14.8212,14.8212,14.7644,14.7725,37200.0
2008-08-07 14:20:00,18.23,18.23,18.2,18.2,15600.0,14.7806,14.7806,14.7563,14.7563,15600.0
2008-08-07 14:25:00,18.21,18.22,18.2,18.21,29700.0,14.7644,14.7725,14.7563,14.7644,29700.0
2008-08-07 14:30:00,18.22,18.23,18.21,18.21,39300.0,14.7725,14.7806,14.7644,14.7644,39300.0
2008-08-07 14:35:00,18.21,18.22,18.14,18.16,39300.0,14.7644,14.7725,14.7077,14.7239,39300.0
2008-08-07 14:40:00,18.18,18.19,18.16,18.19,19500.0,14.7401,14.7482,14.7239,14.7482,19500.0
2008-08-07 14:45:00,18.18,18.19,18.15,18.19,81300.0,14.7401,14.7482,14.7158,14.7482,81300.0
2008-08-07 14:50:00,18.2,18.2,18.16,18.18,21600.0,14.7563,14.7563,14.7239,14.7401,21600.0
2008-08-07 14:55:00,18.18,18.18,18.14,18.14,21900.0,14.7401,14.7401,14.7077,14.7077,21900.0
2008-08-07 15:00:00,18.14,18.16,18.1,18.11,43500.0,14.7077,14.7239,14.6752,14.6833,43500.0
2008-08-07 15:05:00,18.12,18.17,18.1,18.17,29700.0,14.6914,14.732,14.6752,14.732,29700.0
2008-08-07 15:10:00,18.15,18.16,18.07,18.1,40200.0,14.7158,14.7239,14.6509,14.6752,40200.0
2008-08-07 15:15:00,18.11,18.12,18.07,18.08,154500.0,14.6833,14.6914,14.6509,14.659,154500.0
2008-08-07 15:20:00,18.08,18.08,18.01,18.03,103800.0,14.659,14.659,14.6023,14.6185,103800.0
2008-08-07 15:25:00,18.03,18.08,18.03,18.08,120300.0,14.6185,14.659,14.6185,14.659,120300.0
2008-08-07 15:30:00,18.07,18.1,17.98,17.99,73800.0,14.6509,14.6752,14.5779,14.586,73800.0
2008-08-07 15:35:00,17.99,18.0,17.93,17.94,93600.0,14.586,14.5942,14.5374,14.5455,93600.0
2008-08-07 15:40:00,17.94,17.99,17.92,17.96,107400.0,14.5455,14.586,14.5293,14.5617,107400.0
2008-08-07 15:45:00,17.96,17.97,17.93,17.95,72000.0,14.5617,14.5698,14.5374,14.5536,72000.0
2008-08-07 15:50:00,17.93,17.98,17.93,17.96,90900.0,14.5374,14.5779,14.5374,14.5617,90900.0
2008-08-07 15:55:00,17.96,18.0,17.92,17.98,143100.0,14.5617,14.5942,14.5293,14.5779,143100.0
2008-08-08 09:30:00,18.01,18.21,17.99,18.17,37200.0,14.6023,14.7644,14.586,14.732,37200.0
2008-08-08 09:35:00,18.21,18.31,18.18,18.26,41400.0,14.7644,14.8455,14.7401,14.805,41400.0
2008-08-08 09:40:00,18.26,18.31,18.08,18.12,84300.0,14.805,14.8455,14.659,14.6914,84300.0
2008-08-08 09:45:00,18.13,18.19,18.06,18.18,59100.0,14.6996,14.7482,14.6428,14.7401,59100.0
2008-08-08 09:50:00,18.18,18.32,18.15,18.32,39900.0,14.7401,14.8536,14.7158,14.8536,39900.0
2008-08-08 09:55:00,18.33,18.42,18.27,18.36,188400.0,14.8617,14.9347,14.8131,14.886,188400.0
2008-08-08 10:00:00,18.37,18.46,18.35,18.42,100500.0,14.8941,14.9671,14.8779,14.9347,100500.0
2008-08-08 10:05:00,18.41,18.57,18.36,18.57,89700.0,14.9266,15.0563,14.886,15.0563,89700.0
2008-08-08 10:10:00,18.57,18.66,18.54,18.56,274800.0,15.0563,15.1293,15.032,15.0482,274800.0
2008-08-08 10:15:00,18.56,18.67,18.56,18.62,126000.0,15.0482,15.1374,15.0482,15.0968,126000.0
2008-08-08 10:20:00,18.63,18.68,18.59,18.67,66000.0,15.1049,15.1455,15.0725,15.1374,66000.0
2008-08-08 10:25:00,18.67,18.68,18.63,18.66,60900.0,15.1374,15.1455,15.1049,15.1293,60900.0
2008-08-08 10:30:00,18.66,18.67,18.57,18.63,51600.0,15.1293,15.1374,15.0563,15.1049,51600.0
2008-08-08 10:35:00,18.62,18.65,18.6,18.61,52200.0,15.0968,15.1212,15.0806,15.0887,52200.0
2008-08-08 10:40:00,18.61,18.64,18.61,18.63,14700.0,15.0887,15.1131,15.0887,15.1049,14700.0
2008-08-08 10:45:00,18.63,18.65,18.61,18.65,35100.0,15.1049,15.1212,15.0887,15.1212,35100.0
2008-08-08 10:50:00,18.65,18.72,18.64,18.71,71400.0,15.1212,15.1779,15.1131,15.1698,71400.0
2008-08-08 10:55:00,18.71,18.74,18.64,18.66,136500.0,15.1698,15.1941,15.1131,15.1293,136500.0
2008-08-08 11:00:00,18.67,18.68,18.65,18.65,42900.0,15.1374,15.1455,15.1212,15.1212,42900.0
2008-08-08 11:05:00,18.65,18.67,18.62,18.66,28200.0,15.1212,15.1374,15.0968,15.1293,28200.0
2008-08-08 11:10:00,18.66,18.72,18.66,18.72,97200.0,15.1293,15.1779,15.1293,15.1779,97200.0
2008-08-08 11:15:00,18.71,18.72,18.67,18.7,67500.0,15.1698,15.1779,15.1374,15.1617,67500.0
2008-08-08 11:20:00,18.69,18.73,18.69,18.72,36900.0,15.1536,15.186,15.1536,15.1779,36900.0
2008-08-08 11:25:00,18.72,18.73,18.69,18.71,66600.0,15.1779,15.186,15.1536,15.1698,66600.0
2008-08-08 11:30:00,18.72,18.73,18.71,18.71,67200.0,15.1779,15.186,15.1698,15.1698,67200.0
2008-08-08 11:35:00,18.71,18.72,18.67,18.67,275400.0,15.1698,15.1779,15.1374,15.1374,275400.0
2008-08-08 11:40:00,18.68,18.68,18.65,18.65,43500.0,15.1455,15.1455,15.1212,15.1212,43500.0
2008-08-08 11:45:00,18.65,18.66,18.62,18.66,26700.0,15.1212,15.1293,15.0968,15.1293,26700.0
2008-08-08 11:50:00,18.65,18.67,18.65,18.66,67800.0,15.1212,15.1374,15.1212,15.1293,67800.0
2008-08-08 11:55:00,18.67,18.67,18.63,18.63,60000.0,15.1374,15.1374,15.1049,15.1049,60000.0
2008-08-08 12:00:00,18.64,18.68,18.64,18.66,78900.0,15.1131,15.1455,15.1131,15.1293,78900.0
2008-08-08 12:05:00,18.67,18.73,18.67,18.73,18300.0,15.1374,15.186,15.1374,15.186,18300.0
2008-08-08 12:10:00,18.73,18.8,18.72,18.8,34200.0,15.186,15.2428,15.1779,15.2428,34200.0
2008-08-08 12:15:00,18.81,18.87,18.79,18.86,59100.0,15.2509,15.2995,15.2347,15.2914,59100.0
2008-08-08 12:20:00,18.85,18.87,18.84,18.86,46800.0,15.2833,15.2995,15.2752,15.2914,46800.0
2008-08-08 12:25:00,18.86,18.92,18.85,18.9,44400.0,15.2914,15.3401,15.2833,15.3239,44400.0
2008-08-08 12:30:00,18.89,18.94,18.88,18.92,58800.0,15.3158,15.3563,15.3076,15.3401,58800.0
2008-08-08 12:35:00,18.92,18.95,18.89,18.95,50100.0,15.3401,15.3644,15.3158,15.3644,50100.0
2008-08-08 12:40:00,18.94,18.95,18.9,18.9,96300.0,15.3563,15.3644,15.3239,15.3239,96300.0
2008-08-08 12:45:00,18.9,18.95,18.88,18.89,74100.0,15.3239,15.3644,15.3076,15.3158,74100.0
2008-08-08 12:50:00,18.9,18.91,18.89,18.9,31500.0,15.3239,15.332,15.3158,15.3239,31500.0
2008-08-08 12:55:00,18.9,18.9,18.88,18.88,33000.0,15.3239,15.3239,15.3076,15.3076,33000.0
2008-08-08 13:00:00,18.88,18.9,18.82,18.82,102000.0,15.3076,15.3239,15.259,15.259,102000.0
2008-08-08 13:05:00,18.81,18.86,18.81,18.83,36300.0,15.2509,15.2914,15.2509,15.2671,36300.0
2008-08-08 13:10:00,18.84,18.84,18.81,18.84,25500.0,15.2752,15.2752,15.2509,15.2752,25500.0
2008-08-08 13:15:00,18.84,18.87,18.83,18.87,21300.0,15.2752,15.2995,15.2671,15.2995,21300.0
2008-08-08 13:20:00,18.88,18.94,18.84,18.94,148500.0,15.3076,15.3563,15.2752,15.3563,148500.0
2008-08-08 13:25:00,18.94,18.99,18.94,18.97,83400.0,15.3563,15.3968,15.3563,15.3806,83400.0
2008-08-08 13:30:00,18.97,19.08,18.96,19.07,122100.0,15.3806,15.4698,15.3725,15.4617,122100.0
2008-08-08 13:35:00,19.07,19.07,19.0,19.01,98400.0,15.4617,15.4617,15.4049,15.413,98400.0
2008-08-08 13:40:00,19.0,19.05,19.0,19.03,57600.0,15.4049,15.4455,15.4049,15.4293,57600.0
2008-08-08 13:45:00,19.03,19.07,18.99,19.02,72900.0,15.4293,15.4617,15.3968,15.4212,72900.0
2008-08-08 13:50:00,19.02,19.05,19.02,19.04,58800.0,15.4212,15.4455,15.4212,15.4374,58800.0
2008-08-08 13:55:00,19.04,19.07,19.02,19.03,87000.0,15.4374,15.4617,15.4212,15.4293,87000.0
2008-08-08 14:00:00,19.02,19.07,19.02,19.05,80100.0,15.4212,15.4617,15.4212,15.4455,80100.0
2008-08-08 14:05:00,19.05,19.1,19.04,19.1,73800.0,15.4455,15.486,15.4374,15.486,73800.0
2008-08-08 14:10:00,19.1,19.11,19.08,19.09,37500.0,15.486,15.4941,15.4698,15.4779,37500.0
2008-08-08 14:15:00,19.09,19.1,19.07,19.09,76200.0,15.4779,15.486,15.4617,15.4779,76200.0
2008-08-08 14:20:00,19.1,19.14,19.1,19.14,131100.0,15.486,15.5184,15.486,15.5184,131100.0
2008-08-08 14:25:00,19.14,19.21,19.13,19.21,78600.0,15.5184,15.5752,15.5103,15.5752,78600.0
2008-08-08 14:30:00,19.21,19.24,19.2,19.22,128100.0,15.5752,15.5995,15.5671,15.5833,128100.0
2008-08-08 14:35:00,19.22,19.23,19.17,19.18,46500.0,15.5833,15.5914,15.5428,15.5509,46500.0
2008-08-08 14:40:00,19.18,19.2,19.16,19.18,93900.0,15.5509,15.5671,15.5347,15.5509,93900.0
2008-08-08 14:45:00,19.17,19.18,19.14,19.14,152700.0,15.5428,15.5509,15.5184,15.5184,152700.0
2008-08-08 14:50:00,19.14,19.15,19.1,19.1,135600.0,15.5184,15.5266,15.486,15.486,135600.0
2008-08-08 14:55:00,19.1,19.15,19.07,19.15,133500.0,15.486,15.5266,15.4617,15.5266,133500.0
2008-08-08 15:00:00,19.15,19.19,19.14,19.15,104100.0,15.5266,15.559,15.5184,15.5266,104100.0
2008-08-08 15:05:00,19.16,19.17,19.12,19.15,102600.0,15.5347,15.5428,15.5022,15.5266,102600.0
2008-08-08 15:10:00,19.15,19.17,19.13,19.17,50400.0,15.5266,15.5428,15.5103,15.5428,50400.0
2008-08-08 15:15:00,19.16,19.17,19.13,19.17,52200.0,15.5347,15.5428,15.5103,15.5428,52200.0
2008-08-08 15:20:00,19.17,19.21,19.15,19.16,78600.0,15.5428,15.5752,15.5266,15.5347,78600.0
2008-08-08 15:25:00,19.16,19.18,19.16,19.16,92700.0,15.5347,15.5509,15.5347,15.5347,92700.0
2008-08-08 15:30:00,19.17,19.17,19.12,19.16,61500.0,15.5428,15.5428,15.5022,15.5347,61500.0
2008-08-08 15:35:00,19.17,19.22,19.15,19.18,143700.0,15.5428,15.5833,15.5266,15.5509,143700.0
2008-08-08 15:40:00,19.19,19.2,19.14,19.19,180300.0,15.559,15.5671,15.5184,15.559,180300.0
2008-08-08 15:45:00,19.19,19.2,19.16,19.16,192600.0,15.559,15.5671,15.5347,15.5347,192600.0
2008-08-08 15:50:00,19.16,19.17,19.08,19.08,214500.0,15.5347,15.5428,15.4698,15.4698,214500.0
2008-08-08 15:55:00,19.08,19.15,19.08,19.13,185400.0,15.4698,15.5266,15.4698,15.5103,185400.0
2008-08-11 09:30:00,19.25,19.25,18.98,19.11,41700.0,15.6076,15.6076,15.3887,15.4941,41700.0
2008-08-11 09:35:00,19.12,19.17,19.1,19.16,14100.0,15.5022,15.5428,15.486,15.5347,14100.0
2008-08-11 09:40:00,19.17,19.31,19.16,19.29,51300.0,15.5428,15.6563,15.5347,15.6401,51300.0
2008-08-11 09:45:00,19.29,19.31,19.2,19.22,73500.0,15.6401,15.6563,15.5671,15.5833,73500.0
2008-08-11 09:50:00,19.23,19.33,19.22,19.33,51300.0,15.5914,15.6725,15.5833,15.6725,51300.0
2008-08-11 09:55:00,19.32,19.5,19.32,19.48,101100.0,15.6644,15.8103,15.6644,15.7941,101100.0
2008-08-11 10:00:00,19.49,19.53,19.48,19.49,79500.0,15.8022,15.8347,15.7941,15.8022,79500.0
2008-08-11 10:05:00,19.49,19.52,19.47,19.49,268200.0,15.8022,15.8265,15.786,15.8022,268200.0
2008-08-11 10:10:00,19.49,19.52,19.45,19.46,60000.0,15.8022,15.8265,15.7698,15.7779,60000.0
2008-08-11 10:15:00,19.45,19.46,19.41,19.46,69600.0,15.7698,15.7779,15.7374,15.7779,69600.0
2008-08-11 10:20:00,19.45,19.45,19.39,19.4,40200.0,15.7698,15.7698,15.7211,15.7293,40200.0
2008-08-11 10:25:00,19.4,19.4,19.33,19.33,43500.0,15.7293,15.7293,15.6725,15.6725,43500.0
2008-08-11 10:30:00,19.33,19.35,19.31,19.32,102300.0,15.6725,15.6887,15.6563,15.6644,102300.0
2008-08-11 10:35:00,19.31,19.32,19.26,19.28,55500.0,15.6563,15.6644,15.6157,15.632,55500.0
2008-08-11 10:40:00,19.29,19.31,19.28,19.3,132900.0,15.6401,15.6563,15.632,15.6482,132900.0
2008-08-11 10:45:00,19.3,19.32,19.28,19.32,93000.0,15.6482,15.6644,15.632,15.6644,93000.0
2008-08-11 10:50:00,19.32,19.37,19.31,19.37,124800.0,15.6644,15.7049,15.6563,15.7049,124800.0
2008-08-11 10:55:00,19.37,19.41,19.36,19.39,35700.0,15.7049,15.7374,15.6968,15.7211,35700.0
2008-08-11 11:00:00,19.4,19.4,19.37,19.4,65400.0,15.7293,15.7293,15.7049,15.7293,65400.0
2008-08-11 11:05:00,19.41,19.45,19.41,19.45,49500.0,15.7374,15.7698,15.7374,15.7698,49500.0
2008-08-11 11:10:00,19.45,19.47,19.42,19.43,30900.0,15.7698,15.786,15.7455,15.7536,30900.0
2008-08-11 11:15:00,19.42,19.5,19.4,19.48,128100.0,15.7455,15.8103,15.7293,15.7941,128100.0
2008-08-11 11:20:00,19.47,19.5,19.44,19.49,94500.0,15.786,15.8103,15.7617,15.8022,94500.0
2008-08-11 11:25:00,19.49,19.52,19.48,19.5,84900.0,15.8022,15.8265,15.7941,15.8103,84900.0
2008-08-11 11:30:00,19.5,19.53,19.5,19.52,38400.0,15.8103,15.8347,15.8103,15.8265,38400.0
2008-08-11 11:35:00,19.53,19.56,19.51,19.53,73800.0,15.8347,15.859,15.8184,15.8347,73800.0
2008-08-11 11:40:00,19.54,19.55,19.53,19.53,36000.0,15.8428,15.8509,15.8347,15.8347,36000.0
2008-08-11 11:45:00,19.54,19.54,19.5,19.5,55500.0,15.8428,15.8428,15.8103,15.8103,55500.0
2008-08-11 11:50:00,19.49,19.55,19.49,19.54,95100.0,15.8022,15.8509,15.8022,15.8428,95100.0
2008-08-11 11:55:00,19.54,19.55,19.47,19.49,107400.0,15.8428,15.8509,15.786,15.8022,107400.0
2008-08-11 12:00:00,19.49,19.52,19.48,19.51,69600.0,15.8022,15.8265,15.7941,15.8184,69600.0
2008-08-11 12:05:00,19.51,19.52,19.48,19.49,51900.0,15.8184,15.8265,15.7941,15.8022,51900.0
2008-08-11 12:10:00,19.49,19.5,19.45,19.47,81600.0,15.8022,15.8103,15.7698,15.786,81600.0
2008-08-11 12:15:00,19.48,19.52,19.48,19.51,137400.0,15.7941,15.8265,15.7941,15.8184,137400.0
2008-08-11 12:20:00,19.52,19.55,19.52,19.54,78300.0,15.8265,15.8509,15.8265,15.8428,78300.0
2008-08-11 12:25:00,19.54,19.63,19.54,19.63,113100.0,15.8428,15.9157,15.8428,15.9157,113100.0
2008-08-11 12:30:00,19.63,19.68,19.63,19.68,101700.0,15.9157,15.9563,15.9157,15.9563,101700.0
2008-08-11 12:35:00,19.68,19.73,19.68,19.7,102000.0,15.9563,15.9968,15.9563,15.9725,102000.0
2008-08-11 12:40:00,19.68,19.7,19.66,19.67,103200.0,15.9563,15.9725,15.9401,15.9482,103200.0
2008-08-11 12:45:00,19.66,19.68,19.65,19.68,63300.0,15.9401,15.9563,15.932,15.9563,63300.0
2008-08-11 12:50:00,19.68,19.73,19.67,19.71,61500.0,15.9563,15.9968,15.9482,15.9806,61500.0
2008-08-11 12:55:00,19.73,19.73,19.7,19.7,39000.0,15.9968,15.9968,15.9725,15.9725,39000.0
2008-08-11 13:00:00,19.7,19.85,19.67,19.83,378900.0,15.9725,16.0941,15.9482,16.0779,378900.0
2008-08-11 13:05:00,19.84,19.88,19.78,19.82,124800.0,16.086,16.1184,16.0374,16.0698,124800.0
2008-08-11 13:10:00,19.84,19.85,19.81,19.83,67800.0,16.086,16.0941,16.0617,16.0779,67800.0
2008-08-11 13:15:00,19.82,19.97,19.82,19.95,373500.0,16.0698,16.1914,16.0698,16.1752,373500.0
2008-08-11 13:20:00,19.95,20.0,19.95,19.97,95700.0,16.1752,16.2157,16.1752,16.1914,95700.0
2008-08-11 13:25:00,19.97,20.04,19.96,20.03,154500.0,16.1914,16.2482,16.1833,16.24,154500.0
2008-08-11 13:30:00,20.03,20.04,20.01,20.02,49800.0,16.24,16.2482,16.2238,16.2319,49800.0
2008-08-11 13:35:00,20.02,20.03,19.98,20.01,60600.0,16.2319,16.24,16.1995,16.2238,60600.0
2008-08-11 13:40:00,20.01,20.03,19.97,20.02,254700.0,16.2238,16.24,16.1914,16.2319,254700.0
2008-08-11 13:45:00,20.03,20.11,20.03,20.1,119100.0,16.24,16.3049,16.24,16.2968,119100.0
2008-08-11 13:50:00,20.1,20.1,20.04,20.08,87000.0,16.2968,16.2968,16.2482,16.2806,87000.0
2008-08-11 13:55:00,20.08,20.1,20.03,20.03,162900.0,16.2806,16.2968,16.24,16.24,162900.0
2008-08-11 14:00:00,20.03,20.03,19.97,20.02,606900.0,16.24,16.24,16.1914,16.2319,606900.0
2008-08-11 14:05:00,20.02,20.07,19.99,20.07,112800.0,16.2319,16.2725,16.2076,16.2725,112800.0
2008-08-11 14:10:00,20.06,20.07,20.01,20.02,73800.0,16.2644,16.2725,16.2238,16.2319,73800.0
2008-08-11 14:15:00,20.02,20.04,20.01,20.02,78000.0,16.2319,16.2482,16.2238,16.2319,78000.0
2008-08-11 14:20:00,20.02,20.06,19.97,20.02,139500.0,16.2319,16.2644,16.1914,16.2319,139500.0
2008-08-11 14:25:00,20.02,20.03,19.98,20.02,125400.0,16.2319,16.24,16.1995,16.2319,125400.0
2008-08-11 14:30:00,20.02,20.06,20.0,20.01,122700.0,16.2319,16.2644,16.2157,16.2238,122700.0
2008-08-11 14:35:00,20.0,20.01,19.92,19.98,101400.0,16.2157,16.2238,16.1509,16.1995,101400.0
2008-08-11 14:40:00,19.97,19.97,19.89,19.91,136200.0,16.1914,16.1914,16.1265,16.1428,136200.0
2008-08-11 14:45:00,19.91,19.96,19.9,19.96,125400.0,16.1428,16.1833,16.1346,16.1833,125400.0
2008-08-11 14:50:00,19.96,20.01,19.94,19.97,166200.0,16.1833,16.2238,16.1671,16.1914,166200.0
2008-08-11 14:55:00,19.97,20.04,19.97,20.02,200700.0,16.1914,16.2482,16.1914,16.2319,200700.0
2008-08-11 15:00:00,20.02,20.03,19.99,20.01,159900.0,16.2319,16.24,16.2076,16.2238,159900.0
2008-08-11 15:05:00,20.01,20.03,20.0,20.0,200100.0,16.2238,16.24,16.2157,16.2157,200100.0
2008-08-11 15:10:00,20.0,20.0,19.93,19.94,104700.0,16.2157,16.2157,16.159,16.1671,104700.0
2008-08-11 15:15:00,19.94,19.95,19.89,19.89,114600.0,16.1671,16.1752,16.1265,16.1265,114600.0
2008-08-11 15:20:00,19.89,19.9,19.83,19.84,236400.0,16.1265,16.1346,16.0779,16.086,236400.0
2008-08-11 15:25:00,19.85,19.87,19.83,19.87,167100.0,16.0941,16.1103,16.0779,16.1103,167100.0
2008-08-11 15:30:00,19.87,19.87,19.83,19.85,229500.0,16.1103,16.1103,16.0779,16.0941,229500.0
2008-08-11 15:35:00,19.85,19.89,19.84,19.88,243900.0,16.0941,16.1265,16.086,16.1184,243900.0
2008-08-11 15:40:00,19.87,19.9,19.86,19.89,216300.0,16.1103,16.1346,16.1022,16.1265,216300.0
2008-08-11 15:45:00,19.89,19.89,19.84,19.88,235200.0,16.1265,16.1265,16.086,16.1184,235200.0
2008-08-11 15:50:00,19.88,19.92,19.87,19.88,330600.0,16.1184,16.1509,16.1103,16.1184,330600.0
2008-08-11 15:55:00,19.88,19.93,19.88,19.91,278700.0,16.1184,16.159,16.1184,16.1428,278700.0
2008-08-12 09:30:00,19.75,19.77,19.68,19.71,58500.0,16.013,16.0292,15.9563,15.9806,58500.0
2008-08-12 09:35:00,19.71,19.83,19.7,19.78,50700.0,15.9806,16.0779,15.9725,16.0374,50700.0
2008-08-12 09:40:00,19.75,19.9,19.7,19.9,104100.0,16.013,16.1346,15.9725,16.1346,104100.0
2008-08-12 09:45:00,19.92,20.03,19.89,19.96,278100.0,16.1509,16.24,16.1265,16.1833,278100.0
2008-08-12 09:50:00,19.98,20.03,19.97,20.02,137400.0,16.1995,16.24,16.1914,16.2319,137400.0
2008-08-12 09:55:00,20.02,20.03,19.97,20.01,156600.0,16.2319,16.24,16.1914,16.2238,156600.0
2008-08-12 10:00:00,20.02,20.06,19.98,19.98,178500.0,16.2319,16.2644,16.1995,16.1995,178500.0
2008-08-12 10:05:00,19.98,20.06,19.98,20.01,186600.0,16.1995,16.2644,16.1995,16.2238,186600.0
2008-08-12 10:10:00,20.0,20.1,19.94,20.08,333600.0,16.2157,16.2968,16.1671,16.2806,333600.0
2008-08-12 10:15:00,20.08,20.16,20.03,20.1,94200.0,16.2806,16.3455,16.24,16.2968,94200.0
2008-08-12 10:20:00,20.06,20.06,19.99,20.02,52200.0,16.2644,16.2644,16.2076,16.2319,52200.0
2008-08-12 10:25:00,20.03,20.03,19.89,19.97,104100.0,16.24,16.24,16.1265,16.1914,104100.0
2008-08-12 10:30:00,19.97,20.0,19.94,20.0,228900.0,16.1914,16.2157,16.1671,16.2157,228900.0
2008-08-12 10:35:00,19.99,20.0,19.94,19.99,284100.0,16.2076,16.2157,16.1671,16.2076,284100.0
2008-08-12 10:40:00,19.99,20.01,19.95,19.98,282600.0,16.2076,16.2238,16.1752,16.1995,282600.0
2008-08-12 10:45:00,19.98,20.0,19.91,19.91,63300.0,16.1995,16.2157,16.1428,16.1428,63300.0
2008-08-12 10:50:00,19.91,19.92,19.81,19.83,50700.0,16.1428,16.1509,16.0617,16.0779,50700.0
2008-08-12 10:55:00,19.84,19.84,19.78,19.82,70500.0,16.086,16.086,16.0374,16.0698,70500.0
2008-08-12 11:00:00,19.81,19.84,19.74,19.76,40200.0,16.0617,16.086,16.0049,16.0211,40200.0
2008-08-12 11:05:00,19.76,19.92,19.76,19.92,120900.0,16.0211,16.1509,16.0211,16.1509,120900.0
2008-08-12 11:10:00,19.93,20.0,19.92,19.99,153900.0,16.159,16.2157,16.1509,16.2076,153900.0
2008-08-12 11:15:00,19.99,20.0,19.97,19.97,73200.0,16.2076,16.2157,16.1914,16.1914,73200.0
2008-08-12 11:20:00,19.97,20.0,19.97,19.99,126300.0,16.1914,16.2157,16.1914,16.2076,126300.0
2008-08-12 11:25:00,19.99,20.01,19.99,20.0,81900.0,16.2076,16.2238,16.2076,16.2157,81900.0
2008-08-12 11:30:00,20.01,20.01,19.97,20.0,75300.0,16.2238,16.2238,16.1914,16.2157,75300.0
2008-08-12 11:35:00,19.99,20.0,19.98,19.99,66300.0,16.2076,16.2157,16.1995,16.2076,66300.0
2008-08-12 11:40:00,19.99,20.01,19.98,20.01,62700.0,16.2076,16.2238,16.1995,16.2238,62700.0
2008-08-12 11:45:00,20.01,20.01,19.99,20.0,84000.0,16.2238,16.2238,16.2076,16.2157,84000.0
2008-08-12 11:50:00,20.0,20.06,19.95,20.0,214500.0,16.2157,16.2644,16.1752,16.2157,214500.0
2008-08-12 11:55:00,20.0,20.0,19.97,20.0,64800.0,16.2157,16.2157,16.1914,16.2157,64800.0
2008-08-12 12:00:00,20.0,20.0,19.98,20.0,179100.0,16.2157,16.2157,16.1995,16.2157,179100.0
2008-08-12 12:05:00,20.0,20.04,19.99,19.99,53400.0,16.2157,16.2482,16.2076,16.2076,53400.0
2008-08-12 12:10:00,19.99,20.01,19.99,19.99,75900.0,16.2076,16.2238,16.2076,16.2076,75900.0
2008-08-12 12:15:00,19.99,20.0,19.88,19.88,90900.0,16.2076,16.2157,16.1184,16.1184,90900.0
2008-08-12 12:20:00,19.89,19.9,19.88,19.89,27600.0,16.1265,16.1346,16.1184,16.1265,27600.0
2008-08-12 12:25:00,19.89,19.91,19.87,19.87,19800.0,16.1265,16.1428,16.1103,16.1103,19800.0
2008-08-12 12:30:00,19.87,19.88,19.81,19.83,35100.0,16.1103,16.1184,16.0617,16.0779,35100.0
2008-08-12 12:35:00,19.83,19.84,19.8,19.82,52500.0,16.0779,16.086,16.0536,16.0698,52500.0
2008-08-12 12:40:00,19.82,19.87,19.81,19.84,27300.0,16.0698,16.1103,16.0617,16.086,27300.0
2008-08-12 12:45:00,19.85,19.86,19.81,19.82,50700.0,16.0941,16.1022,16.0617,16.0698,50700.0
2008-08-12 12:50:00,19.83,19.84,19.81,19.83,17400.0,16.0779,16.086,16.0617,16.0779,17400.0
2008-08-12 12:55:00,19.83,19.91,19.83,19.88,36600.0,16.0779,16.1428,16.0779,16.1184,36600.0
2008-08-12 13:00:00,19.87,20.0,19.86,19.98,234000.0,16.1103,16.2157,16.1022,16.1995,234000.0
2008-08-12 13:05:00,19.97,20.03,19.96,19.99,305400.0,16.1914,16.24,16.1833,16.2076,305400.0
2008-08-12 13:10:00,19.98,20.04,19.96,19.99,175800.0,16.1995,16.2482,16.1833,16.2076,175800.0
2008-08-12 13:15:00,19.99,20.01,19.97,20.0,55800.0,16.2076,16.2238,16.1914,16.2157,55800.0
2008-08-12 13:20:00,19.99,20.01,19.97,20.0,189900.0,16.2076,16.2238,16.1914,16.2157,189900.0
2008-08-12 13:25:00,20.01,20.01,19.98,19.99,24900.0,16.2238,16.2238,16.1995,16.2076,24900.0
2008-08-12 13:30:00,19.99,20.0,19.99,20.0,81900.0,16.2076,16.2157,16.2076,16.2157,81900.0
2008-08-12 13:35:00,19.99,20.0,19.99,20.0,47400.0,16.2076,16.2157,16.2076,16.2157,47400.0
2008-08-12 13:40:00,20.0,20.0,19.99,19.99,43200.0,16.2157,16.2157,16.2076,16.2076,43200.0
2008-08-12 13:45:00,19.99,20.01,19.98,20.0,125700.0,16.2076,16.2238,16.1995,16.2157,125700.0
2008-08-12 13:50:00,20.0,20.0,19.99,20.0,301500.0,16.2157,16.2157,16.2076,16.2157,301500.0
2008-08-12 13:55:00,20.0,20.01,19.98,20.0,284400.0,16.2157,16.2238,16.1995,16.2157,284400.0
2008-08-12 14:00:00,20.0,20.01,19.97,19.99,231600.0,16.2157,16.2238,16.1914,16.2076,231600.0
2008-08-12 14:05:00,20.0,20.01,19.91,19.92,189600.0,16.2157,16.2238,16.1428,16.1509,189600.0
2008-08-12 14:10:00,19.92,19.93,19.88,19.91,95100.0,16.1509,16.159,16.1184,16.1428,95100.0
2008-08-12 14:15:00,19.92,19.92,19.88,19.9,23100.0,16.1509,16.1509,16.1184,16.1346,23100.0
2008-08-12 14:20:00,19.9,19.91,19.85,19.91,30900.0,16.1346,16.1428,16.0941,16.1428,30900.0
2008-08-12 14:25:00,19.9,19.93,19.87,19.92,20400.0,16.1346,16.159,16.1103,16.1509,20400.0
2008-08-12 14:30:00,19.93,19.93,19.87,19.87,13800.0,16.159,16.159,16.1103,16.1103,13800.0
2008-08-12 14:35:00,19.87,19.89,19.85,19.85,28200.0,16.1103,16.1265,16.0941,16.0941,28200.0
2008-08-12 14:40:00,19.86,19.86,19.8,19.8,58500.0,16.1022,16.1022,16.0536,16.0536,58500.0
2008-08-12 14:45:00,19.81,19.81,19.77,19.77,93000.0,16.0617,16.0617,16.0292,16.0292,93000.0
2008-08-12 14:50:00,19.77,19.77,19.74,19.75,75900.0,16.0292,16.0292,16.0049,16.013,75900.0
2008-08-12 14:55:00,19.76,19.76,19.68,19.69,108900.0,16.0211,16.0211,15.9563,15.9644,108900.0
2008-08-12 15:00:00,19.69,19.71,19.65,19.67,142800.0,15.9644,15.9806,15.932,15.9482,142800.0
2008-08-12 15:05:00,19.67,19.7,19.66,19.67,87600.0,15.9482,15.9725,15.9401,15.9482,87600.0
2008-08-12 15:10:00,19.67,19.68,19.63,19.66,172200.0,15.9482,15.9563,15.9157,15.9401,172200.0
2008-08-12 15:15:00,19.67,19.68,19.61,19.67,380700.0,15.9482,15.9563,15.8995,15.9482,380700.0
2008-08-12 15:20:00,19.66,19.66,19.58,19.6,87600.0,15.9401,15.9401,15.8752,15.8914,87600.0
2008-08-12 15:25:00,19.6,19.68,19.59,19.63,102600.0,15.8914,15.9563,15.8833,15.9157,102600.0
2008-08-12 15:30:00,19.63,19.65,19.56,19.59,69000.0,15.9157,15.932,15.859,15.8833,69000.0
2008-08-12 15:35:00,19.59,19.62,19.54,19.62,147600.0,15.8833,15.9076,15.8428,15.9076,147600.0
2008-08-12 15:40:00,19.62,19.65,19.52,19.63,285000.0,15.9076,15.932,15.8265,15.9157,285000.0
2008-08-12 15:45:00,19.62,19.68,19.62,19.67,214200.0,15.9076,15.9563,15.9076,15.9482,214200.0
2008-08-12 15:50:00,19.67,19.68,19.62,19.67,277200.0,15.9482,15.9563,15.9076,15.9482,277200.0
2008-08-12 15:55:00,19.68,19.68,19.61,19.62,251700.0,15.9563,15.9563,15.8995,15.9076,251700.0
2008-08-13 09:30:00,19.55,19.67,19.52,19.52,47700.0,15.8509,15.9482,15.8265,15.8265,47700.0
2008-08-13 09:35:00,19.54,19.6,19.44,19.44,40800.0,15.8428,15.8914,15.7617,15.7617,40800.0
2008-08-13 09:40:00,19.42,19.45,19.4,19.4,35400.0,15.7455,15.7698,15.7293,15.7293,35400.0
2008-08-13 09:45:00,19.42,19.47,19.34,19.41,69900.0,15.7455,15.786,15.6806,15.7374,69900.0
2008-08-13 09:50:00,19.41,19.47,19.39,19.43,57300.0,15.7374,15.786,15.7211,15.7536,57300.0
2008-08-13 09:55:00,19.42,19.43,19.4,19.43,10800.0,15.7455,15.7536,15.7293,15.7536,10800.0
2008-08-13 10:00:00,19.42,19.45,19.4,19.45,29100.0,15.7455,15.7698,15.7293,15.7698,29100.0
2008-08-13 10:05:00,19.45,19.5,19.44,19.44,34800.0,15.7698,15.8103,15.7617,15.7617,34800.0
2008-08-13 10:10:00,19.44,19.45,19.42,19.44,20400.0,15.7617,15.7698,15.7455,15.7617,20400.0
2008-08-13 10:15:00,19.44,19.51,19.44,19.51,36600.0,15.7617,15.8184,15.7617,15.8184,36600.0
2008-08-13 10:20:00,19.5,19.52,19.49,19.5,91200.0,15.8103,15.8265,15.8022,15.8103,91200.0
2008-08-13 10:25:00,19.51,19.51,19.46,19.48,61800.0,15.8184,15.8184,15.7779,15.7941,61800.0
2008-08-13 10:30:00,19.5,19.51,19.46,19.49,80100.0,15.8103,15.8184,15.7779,15.8022,80100.0
2008-08-13 10:35:00,19.48,19.51,19.42,19.46,197100.0,15.7941,15.8184,15.7455,15.7779,197100.0
2008-08-13 10:40:00,19.46,19.5,19.4,19.41,186300.0,15.7779,15.8103,15.7293,15.7374,186300.0
2008-08-13 10:45:00,19.41,19.5,19.41,19.49,69600.0,15.7374,15.8103,15.7374,15.8022,69600.0
2008-08-13 10:50:00,19.48,19.51,19.46,19.49,55200.0,15.7941,15.8184,15.7779,15.8022,55200.0
2008-08-13 10:55:00,19.49,19.51,19.48,19.51,27600.0,15.8022,15.8184,15.7941,15.8184,27600.0
2008-08-13 11:00:00,19.51,19.51,19.48,19.49,48900.0,15.8184,15.8184,15.7941,15.8022,48900.0
2008-08-13 11:05:00,19.49,19.51,19.44,19.47,62400.0,15.8022,15.8184,15.7617,15.786,62400.0
2008-08-13 11:10:00,19.46,19.46,19.35,19.35,32700.0,15.7779,15.7779,15.6887,15.6887,32700.0
2008-08-13 11:15:00,19.36,19.38,19.31,19.37,36600.0,15.6968,15.713,15.6563,15.7049,36600.0
2008-08-13 11:20:00,19.36,19.37,19.33,19.37,24300.0,15.6968,15.7049,15.6725,15.7049,24300.0
2008-08-13 11:25:00,19.35,19.36,19.31,19.34,70200.0,15.6887,15.6968,15.6563,15.6806,70200.0
2008-08-13 11:30:00,19.35,19.35,19.31,19.33,84300.0,15.6887,15.6887,15.6563,15.6725,84300.0
2008-08-13 11:35:00,19.33,19.36,19.3,19.36,134100.0,15.6725,15.6968,15.6482,15.6968,134100.0
2008-08-13 11:40:00,19.34,19.35,19.32,19.34,25800.0,15.6806,15.6887,15.6644,15.6806,25800.0
2008-08-13 11:45:00,19.33,19.34,19.32,19.34,64800.0,15.6725,15.6806,15.6644,15.6806,64800.0
2008-08-13 11:50:00,19.34,19.35,19.32,19.34,63000.0,15.6806,15.6887,15.6644,15.6806,63000.0
2008-08-13 11:55:00,19.33,19.38,19.32,19.38,35400.0,15.6725,15.713,15.6644,15.713,35400.0
2008-08-13 12:00:00,19.37,19.41,19.35,19.37,18300.0,15.7049,15.7374,15.6887,15.7049,18300.0
2008-08-13 12:05:00,19.37,19.38,19.31,19.32,85200.0,15.7049,15.713,15.6563,15.6644,85200.0
2008-08-13 12:10:00,19.31,19.36,19.31,19.35,63300.0,15.6563,15.6968,15.6563,15.6887,63300.0
2008-08-13 12:15:00,19.35,19.35,19.32,19.34,43800.0,15.6887,15.6887,15.6644,15.6806,43800.0
2008-08-13 12:20:00,19.34,19.34,19.31,19.31,185400.0,15.6806,15.6806,15.6563,15.6563,185400.0
2008-08-13 12:25:00,19.31,19.35,19.31,19.33,64800.0,15.6563,15.6887,15.6563,15.6725,64800.0
2008-08-13 12:30:00,19.33,19.33,19.31,19.33,64200.0,15.6725,15.6725,15.6563,15.6725,64200.0
2008-08-13 12:35:00,19.33,19.35,19.31,19.35,61200.0,15.6725,15.6887,15.6563,15.6887,61200.0
2008-08-13 12:40:00,19.34,19.36,19.31,19.33,50100.0,15.6806,15.6968,15.6563,15.6725,50100.0
2008-08-13 12:45:00,19.33,19.33,19.3,19.3,11700.0,15.6725,15.6725,15.6482,15.6482,11700.0
2008-08-13 12:50:00,19.31,19.31,19.28,19.3,30600.0,15.6563,15.6563,15.632,15.6482,30600.0
2008-08-13 12:55:00,19.3,19.34,19.3,19.34,122100.0,15.6482,15.6806,15.6482,15.6806,122100.0
2008-08-13 13:00:00,19.34,19.35,19.32,19.34,32400.0,15.6806,15.6887,15.6644,15.6806,32400.0
2008-08-13 13:05:00,19.34,19.34,19.32,19.33,18900.0,15.6806,15.6806,15.6644,15.6725,18900.0
2008-08-13 13:10:00,19.32,19.33,19.29,19.29,21300.0,15.6644,15.6725,15.6401,15.6401,21300.0
2008-08-13 13:15:00,19.28,19.28,19.23,19.28,99300.0,15.632,15.632,15.5914,15.632,99300.0
2008-08-13 13:20:00,19.28,19.32,19.26,19.32,13200.0,15.632,15.6644,15.6157,15.6644,13200.0
2008-08-13 13:25:00,19.32,19.36,19.32,19.36,33900.0,15.6644,15.6968,15.6644,15.6968,33900.0
2008-08-13 13:30:00,19.36,19.41,19.36,19.39,54300.0,15.6968,15.7374,15.6968,15.7211,54300.0
2008-08-13 13:35:00,19.4,19.42,19.38,19.41,25200.0,15.7293,15.7455,15.713,15.7374,25200.0
2008-08-13 13:40:00,19.42,19.46,19.41,19.43,35700.0,15.7455,15.7779,15.7374,15.7536,35700.0
2008-08-13 13:45:00,19.44,19.45,19.39,19.4,26100.0,15.7617,15.7698,15.7211,15.7293,26100.0
2008-08-13 13:50:00,19.41,19.44,19.41,19.43,40500.0,15.7374,15.7617,15.7374,15.7536,40500.0
2008-08-13 13:55:00,19.42,19.5,19.42,19.49,28800.0,15.7455,15.8103,15.7455,15.8022,28800.0
2008-08-13 14:00:00,19.47,19.5,19.46,19.49,46500.0,15.786,15.8103,15.7779,15.8022,46500.0
2008-08-13 14:05:00,19.49,19.5,19.48,19.5,25200.0,15.8022,15.8103,15.7941,15.8103,25200.0
2008-08-13 14:10:00,19.5,19.51,19.47,19.47,24000.0,15.8103,15.8184,15.786,15.786,24000.0
2008-08-13 14:15:00,19.48,19.48,19.42,19.45,30600.0,15.7941,15.7941,15.7455,15.7698,30600.0
2008-08-13 14:20:00,19.44,19.46,19.42,19.42,26100.0,15.7617,15.7779,15.7455,15.7455,26100.0
2008-08-13 14:25:00,19.42,19.47,19.42,19.45,38100.0,15.7455,15.786,15.7455,15.7698,38100.0
2008-08-13 14:30:00,19.45,19.45,19.41,19.41,25200.0,15.7698,15.7698,15.7374,15.7374,25200.0
2008-08-13 14:35:00,19.41,19.45,19.41,19.44,28500.0,15.7374,15.7698,15.7374,15.7617,28500.0
2008-08-13 14:40:00,19.44,19.53,19.43,19.53,38700.0,15.7617,15.8347,15.7536,15.8347,38700.0
2008-08-13 14:45:00,19.52,19.53,19.5,19.5,43500.0,15.8265,15.8347,15.8103,15.8103,43500.0
2008-08-13 14:50:00,19.5,19.5,19.44,19.45,26700.0,15.8103,15.8103,15.7617,15.7698,26700.0
2008-08-13 14:55:00,19.45,19.53,19.42,19.5,60900.0,15.7698,15.8347,15.7455,15.8103,60900.0
2008-08-13 15:00:00,19.51,19.53,19.5,19.51,55200.0,15.8184,15.8347,15.8103,15.8184,55200.0
2008-08-13 15:05:00,19.51,19.53,19.49,19.51,58500.0,15.8184,15.8347,15.8022,15.8184,58500.0
2008-08-13 15:10:00,19.51,19.54,19.51,19.52,38400.0,15.8184,15.8428,15.8184,15.8265,38400.0
2008-08-13 15:15:00,19.52,19.53,19.45,19.46,45000.0,15.8265,15.8347,15.7698,15.7779,45000.0
2008-08-13 15:20:00,19.46,19.46,19.38,19.43,79500.0,15.7779,15.7779,15.713,15.7536,79500.0
2008-08-13 15:25:00,19.43,19.45,19.4,19.43,44100.0,15.7536,15.7698,15.7293,15.7536,44100.0
2008-08-13 15:30:00,19.43,19.44,19.34,19.38,52200.0,15.7536,15.7617,15.6806,15.713,52200.0
2008-08-13 15:35:00,19.37,19.38,19.35,19.36,47400.0,15.7049,15.713,15.6887,15.6968,47400.0
2008-08-13 15:40:00,19.36,19.39,19.3,19.33,55800.0,15.6968,15.7211,15.6482,15.6725,55800.0
2008-08-13 15:45:00,19.33,19.34,19.3,19.33,72900.0,15.6725,15.6806,15.6482,15.6725,72900.0
2008-08-13 15:50:00,19.32,19.42,19.29,19.42,96300.0,15.6644,15.7455,15.6401,15.7455,96300.0
2008-08-13 15:55:00,19.42,19.43,19.39,19.42,114900.0,15.7455,15.7536,15.7211,15.7455,114900.0
2008-08-14 09:30:00,19.27,19.42,19.27,19.27,54600.0,15.6239,15.7455,15.6239,15.6239,54600.0
2008-08-14 09:35:00,19.28,19.37,19.25,19.25,64500.0,15.632,15.7049,15.6076,15.6076,64500.0
2008-08-14 09:40:00,19.28,19.33,19.26,19.3,54300.0,15.632,15.6725,15.6157,15.6482,54300.0
2008-08-14 09:45:00,19.31,19.33,19.24,19.24,34800.0,15.6563,15.6725,15.5995,15.5995,34800.0
2008-08-14 09:50:00,19.24,19.31,19.23,19.29,58800.0,15.5995,15.6563,15.5914,15.6401,58800.0
2008-08-14 09:55:00,19.31,19.42,19.28,19.4,71400.0,15.6563,15.7455,15.632,15.7293,71400.0
2008-08-14 10:00:00,19.4,19.52,19.4,19.5,83100.0,15.7293,15.8265,15.7293,15.8103,83100.0
2008-08-14 10:05:00,19.5,19.54,19.47,19.5,88200.0,15.8103,15.8428,15.786,15.8103,88200.0
2008-08-14 10:10:00,19.5,19.53,19.45,19.46,105600.0,15.8103,15.8347,15.7698,15.7779,105600.0
2008-08-14 10:15:00,19.46,19.46,19.38,19.42,53700.0,15.7779,15.7779,15.713,15.7455,53700.0
2008-08-14 10:20:00,19.42,19.43,19.4,19.43,87600.0,15.7455,15.7536,15.7293,15.7536,87600.0
2008-08-14 10:25:00,19.43,19.5,19.42,19.5,144000.0,15.7536,15.8103,15.7455,15.8103,144000.0
2008-08-14 10:30:00,19.52,19.6,19.51,19.57,30600.0,15.8265,15.8914,15.8184,15.8671,30600.0
2008-08-14 10:35:00,19.58,19.62,19.57,19.62,23100.0,15.8752,15.9076,15.8671,15.9076,23100.0
2008-08-14 10:40:00,19.62,19.66,19.6,19.65,32700.0,15.9076,15.9401,15.8914,15.932,32700.0
2008-08-14 10:45:00,19.65,19.65,19.56,19.56,27600.0,15.932,15.932,15.859,15.859,27600.0
2008-08-14 10:50:00,19.57,19.58,19.52,19.52,102000.0,15.8671,15.8752,15.8265,15.8265,102000.0
2008-08-14 10:55:00,19.51,19.52,19.48,19.52,63000.0,15.8184,15.8265,15.7941,15.8265,63000.0
2008-08-14 11:00:00,19.52,19.55,19.52,19.55,22200.0,15.8265,15.8509,15.8265,15.8509,22200.0
2008-08-14 11:05:00,19.55,19.57,19.54,19.56,81000.0,15.8509,15.8671,15.8428,15.859,81000.0
2008-08-14 11:10:00,19.56,19.58,19.52,19.53,80400.0,15.859,15.8752,15.8265,15.8347,80400.0
2008-08-14 11:15:00,19.53,19.56,19.52,19.56,54300.0,15.8347,15.859,15.8265,15.859,54300.0
2008-08-14 11:20:00,19.57,19.57,19.51,19.52,27000.0,15.8671,15.8671,15.8184,15.8265,27000.0
2008-08-14 11:25:00,19.53,19.53,19.5,19.5,36900.0,15.8347,15.8347,15.8103,15.8103,36900.0
2008-08-14 11:30:00,19.5,19.51,19.48,19.51,30600.0,15.8103,15.8184,15.7941,15.8184,30600.0
2008-08-14 11:35:00,19.51,19.54,19.5,19.53,37500.0,15.8184,15.8428,15.8103,15.8347,37500.0
2008-08-14 11:40:00,19.53,19.53,19.46,19.51,44700.0,15.8347,15.8347,15.7779,15.8184,44700.0
2008-08-14 11:45:00,19.51,19.55,19.51,19.52,20700.0,15.8184,15.8509,15.8184,15.8265,20700.0
2008-08-14 11:50:00,19.52,19.53,19.51,19.52,11400.0,15.8265,15.8347,15.8184,15.8265,11400.0
2008-08-14 11:55:00,19.53,19.55,19.52,19.53,55200.0,15.8347,15.8509,15.8265,15.8347,55200.0
2008-08-14 12:00:00,19.53,19.55,19.5,19.5,31800.0,15.8347,15.8509,15.8103,15.8103,31800.0
2008-08-14 12:05:00,19.5,19.55,19.49,19.52,47400.0,15.8103,15.8509,15.8022,15.8265,47400.0
2008-08-14 12:10:00,19.52,19.57,19.49,19.49,53700.0,15.8265,15.8671,15.8022,15.8022,53700.0
2008-08-14 12:15:00,19.49,19.56,19.49,19.56,52800.0,15.8022,15.859,15.8022,15.859,52800.0
2008-08-14 12:20:00,19.56,19.57,19.53,19.54,45300.0,15.859,15.8671,15.8347,15.8428,45300.0
2008-08-14 12:25:00,19.53,19.53,19.5,19.52,36600.0,15.8347,15.8347,15.8103,15.8265,36600.0
2008-08-14 12:30:00,19.52,19.58,19.51,19.57,92100.0,15.8265,15.8752,15.8184,15.8671,92100.0
2008-08-14 12:35:00,19.57,19.62,19.56,19.59,62700.0,15.8671,15.9076,15.859,15.8833,62700.0
2008-08-14 12:40:00,19.59,19.7,19.59,19.7,50700.0,15.8833,15.9725,15.8833,15.9725,50700.0
2008-08-14 12:45:00,19.69,19.75,19.69,19.73,66600.0,15.9644,16.013,15.9644,15.9968,66600.0
2008-08-14 12:50:00,19.73,19.77,19.72,19.76,75000.0,15.9968,16.0292,15.9887,16.0211,75000.0
2008-08-14 12:55:00,19.76,19.78,19.75,19.78,77100.0,16.0211,16.0374,16.013,16.0374,77100.0
2008-08-14 13:00:00,19.78,19.78,19.74,19.74,50400.0,16.0374,16.0374,16.0049,16.0049,50400.0
2008-08-14 13:05:00,19.73,19.73,19.63,19.64,40500.0,15.9968,15.9968,15.9157,15.9238,40500.0
2008-08-14 13:10:00,19.65,19.67,19.63,19.65,61500.0,15.932,15.9482,15.9157,15.932,61500.0
2008-08-14 13:15:00,19.65,19.67,19.64,19.65,32400.0,15.932,15.9482,15.9238,15.932,32400.0
2008-08-14 13:20:00,19.65,19.66,19.63,19.64,27300.0,15.932,15.9401,15.9157,15.9238,27300.0
2008-08-14 13:25:00,19.63,19.65,19.62,19.62,33000.0,15.9157,15.932,15.9076,15.9076,33000.0
2008-08-14 13:30:00,19.62,19.62,19.57,19.61,83700.0,15.9076,15.9076,15.8671,15.8995,83700.0
2008-08-14 13:35:00,19.62,19.63,19.62,19.63,61500.0,15.9076,15.9157,15.9076,15.9157,61500.0
2008-08-14 13:40:00,19.63,19.65,19.62,19.64,76200.0,15.9157,15.932,15.9076,15.9238,76200.0
2008-08-14 13:45:00,19.63,19.63,19.57,19.6,30000.0,15.9157,15.9157,15.8671,15.8914,30000.0
2008-08-14 13:50:00,19.6,19.62,19.59,19.59,28500.0,15.8914,15.9076,15.8833,15.8833,28500.0
2008-08-14 13:55:00,19.59,19.61,19.56,19.61,22800.0,15.8833,15.8995,15.859,15.8995,22800.0
2008-08-14 14:00:00,19.61,19.65,19.6,19.6,56700.0,15.8995,15.932,15.8914,15.8914,56700.0
2008-08-14 14:05:00,19.61,19.62,19.58,19.62,23100.0,15.8995,15.9076,15.8752,15.9076,23100.0
2008-08-14 14:10:00,19.63,19.63,19.6,19.61,35100.0,15.9157,15.9157,15.8914,15.8995,35100.0
2008-08-14 14:15:00,19.61,19.64,19.61,19.63,39300.0,15.8995,15.9238,15.8995,15.9157,39300.0
2008-08-14 14:20:00,19.63,19.63,19.58,19.6,35700.0,15.9157,15.9157,15.8752,15.8914,35700.0
2008-08-14 14:25:00,19.6,19.61,19.59,19.61,19200.0,15.8914,15.8995,15.8833,15.8995,19200.0
2008-08-14 14:30:00,19.61,19.61,19.57,19.59,30900.0,15.8995,15.8995,15.8671,15.8833,30900.0
2008-08-14 14:35:00,19.59,19.63,19.58,19.62,31500.0,15.8833,15.9157,15.8752,15.9076,31500.0
2008-08-14 14:40:00,19.62,19.65,19.6,19.61,31200.0,15.9076,15.932,15.8914,15.8995,31200.0
2008-08-14 14:45:00,19.6,19.6,19.55,19.56,33900.0,15.8914,15.8914,15.8509,15.859,33900.0
2008-08-14 14:50:00,19.56,19.59,19.56,19.58,21900.0,15.859,15.8833,15.859,15.8752,21900.0
2008-08-14 14:55:00,19.59,19.62,19.59,19.6,26400.0,15.8833,15.9076,15.8833,15.8914,26400.0
2008-08-14 15:00:00,19.6,19.6,19.55,19.57,31800.0,15.8914,15.8914,15.8509,15.8671,31800.0
2008-08-14 15:05:00,19.58,19.61,19.56,19.58,42900.0,15.8752,15.8995,15.859,15.8752,42900.0
2008-08-14 15:10:00,19.58,19.58,19.55,19.57,22200.0,15.8752,15.8752,15.8509,15.8671,22200.0
2008-08-14 15:15:00,19.57,19.63,19.57,19.62,48300.0,15.8671,15.9157,15.8671,15.9076,48300.0
2008-08-14 15:20:00,19.62,19.62,19.58,19.59,31800.0,15.9076,15.9076,15.8752,15.8833,31800.0
2008-08-14 15:25:00,19.59,19.6,19.56,19.57,31800.0,15.8833,15.8914,15.859,15.8671,31800.0
2008-08-14 15:30:00,19.57,19.6,19.55,19.59,60900.0,15.8671,15.8914,15.8509,15.8833,60900.0
2008-08-14 15:35:00,19.6,19.64,19.58,19.61,59700.0,15.8914,15.9238,15.8752,15.8995,59700.0
2008-08-14 15:40:00,19.61,19.63,19.59,19.63,49800.0,15.8995,15.9157,15.8833,15.9157,49800.0
2008-08-14 15:45:00,19.62,19.64,19.59,19.6,55500.0,15.9076,15.9238,15.8833,15.8914,55500.0
2008-08-14 15:50:00,19.6,19.67,19.58,19.67,126600.0,15.8914,15.9482,15.8752,15.9482,126600.0
2008-08-14 15:55:00,19.67,19.72,19.61,19.62,429300.0,15.9482,15.9887,15.8995,15.9076,429300.0
2008-08-15 09:30:00,19.6,19.73,19.56,19.73,286800.0,15.8914,15.9968,15.859,15.9968,286800.0
2008-08-15 09:35:00,19.73,19.73,19.62,19.69,41700.0,15.9968,15.9968,15.9076,15.9644,41700.0
2008-08-15 09:40:00,19.69,19.77,19.68,19.73,54300.0,15.9644,16.0292,15.9563,15.9968,54300.0
2008-08-15 09:45:00,19.73,19.83,19.72,19.82,32700.0,15.9968,16.0779,15.9887,16.0698,32700.0
2008-08-15 09:50:00,19.83,19.84,19.78,19.83,87900.0,16.0779,16.086,16.0374,16.0779,87900.0
2008-08-15 09:55:00,19.84,19.93,19.78,19.84,58200.0,16.086,16.159,16.0374,16.086,58200.0
2008-08-15 10:00:00,19.84,19.84,19.75,19.78,44100.0,16.086,16.086,16.013,16.0374,44100.0
2008-08-15 10:05:00,19.75,19.76,19.61,19.67,33300.0,16.013,16.0211,15.8995,15.9482,33300.0
2008-08-15 10:10:00,19.67,19.73,19.65,19.7,72300.0,15.9482,15.9968,15.932,15.9725,72300.0
2008-08-15 10:15:00,19.71,19.77,19.71,19.74,69600.0,15.9806,16.0292,15.9806,16.0049,69600.0
2008-08-15 10:20:00,19.75,19.77,19.67,19.69,83700.0,16.013,16.0292,15.9482,15.9644,83700.0
2008-08-15 10:25:00,19.68,19.7,19.65,19.67,114000.0,15.9563,15.9725,15.932,15.9482,114000.0
2008-08-15 10:30:00,19.69,19.76,19.69,19.74,34500.0,15.9644,16.0211,15.9644,16.0049,34500.0
2008-08-15 10:35:00,19.75,19.8,19.71,19.77,58800.0,16.013,16.0536,15.9806,16.0292,58800.0
2008-08-15 10:40:00,19.77,19.81,19.76,19.8,61500.0,16.0292,16.0617,16.0211,16.0536,61500.0
2008-08-15 10:45:00,19.8,19.84,19.79,19.82,40200.0,16.0536,16.086,16.0455,16.0698,40200.0
2008-08-15 10:50:00,19.82,19.9,19.82,19.83,93600.0,16.0698,16.1346,16.0698,16.0779,93600.0
2008-08-15 10:55:00,19.82,19.88,19.82,19.85,42900.0,16.0698,16.1184,16.0698,16.0941,42900.0
2008-08-15 11:00:00,19.86,19.86,19.79,19.8,24900.0,16.1022,16.1022,16.0455,16.0536,24900.0
2008-08-15 11:05:00,19.81,19.85,19.81,19.81,23100.0,16.0617,16.0941,16.0617,16.0617,23100.0
2008-08-15 11:10:00,19.81,19.85,19.8,19.85,36000.0,16.0617,16.0941,16.0536,16.0941,36000.0
2008-08-15 11:15:00,19.84,19.88,19.83,19.83,75900.0,16.086,16.1184,16.0779,16.0779,75900.0
2008-08-15 11:20:00,19.84,19.86,19.81,19.82,25500.0,16.086,16.1022,16.0617,16.0698,25500.0
2008-08-15 11:25:00,19.81,19.88,19.81,19.84,59100.0,16.0617,16.1184,16.0617,16.086,59100.0
2008-08-15 11:30:00,19.83,19.87,19.83,19.85,58500.0,16.0779,16.1103,16.0779,16.0941,58500.0
2008-08-15 11:35:00,19.85,19.85,19.79,19.8,42300.0,16.0941,16.0941,16.0455,16.0536,42300.0
2008-08-15 11:40:00,19.79,19.82,19.77,19.8,27600.0,16.0455,16.0698,16.0292,16.0536,27600.0
2008-08-15 11:45:00,19.8,19.8,19.75,19.8,22200.0,16.0536,16.0536,16.013,16.0536,22200.0
2008-08-15 11:50:00,19.8,19.8,19.75,19.78,25800.0,16.0536,16.0536,16.013,16.0374,25800.0
2008-08-15 11:55:00,19.78,19.79,19.74,19.78,8700.0,16.0374,16.0455,16.0049,16.0374,8700.0
2008-08-15 12:00:00,19.77,19.8,19.77,19.79,9300.0,16.0292,16.0536,16.0292,16.0455,9300.0
2008-08-15 12:05:00,19.78,19.79,19.73,19.75,17700.0,16.0374,16.0455,15.9968,16.013,17700.0
2008-08-15 12:10:00,19.75,19.76,19.69,19.72,41100.0,16.013,16.0211,15.9644,15.9887,41100.0
2008-08-15 12:15:00,19.71,19.73,19.7,19.73,36600.0,15.9806,15.9968,15.9725,15.9968,36600.0
2008-08-15 12:20:00,19.73,19.73,19.7,19.73,64500.0,15.9968,15.9968,15.9725,15.9968,64500.0
2008-08-15 12:25:00,19.72,19.73,19.68,19.69,33600.0,15.9887,15.9968,15.9563,15.9644,33600.0
2008-08-15 12:30:00,19.7,19.71,19.69,19.7,10200.0,15.9725,15.9806,15.9644,15.9725,10200.0
2008-08-15 12:35:00,19.7,19.73,19.7,19.73,11100.0,15.9725,15.9968,15.9725,15.9968,11100.0
2008-08-15 12:40:00,19.75,19.79,19.72,19.72,20400.0,16.013,16.0455,15.9887,15.9887,20400.0
2008-08-15 12:45:00,19.72,19.75,19.71,19.73,53700.0,15.9887,16.013,15.9806,15.9968,53700.0
2008-08-15 12:50:00,19.73,19.77,19.72,19.77,16200.0,15.9968,16.0292,15.9887,16.0292,16200.0
2008-08-15 12:55:00,19.77,19.78,19.74,19.74,14700.0,16.0292,16.0374,16.0049,16.0049,14700.0
2008-08-15 13:00:00,19.74,19.75,19.73,19.73,9900.0,16.0049,16.013,15.9968,15.9968,9900.0
2008-08-15 13:05:00,19.73,19.75,19.71,19.73,14100.0,15.9968,16.013,15.9806,15.9968,14100.0
2008-08-15 13:10:00,19.73,19.73,19.7,19.71,21900.0,15.9968,15.9968,15.9725,15.9806,21900.0
2008-08-15 13:15:00,19.71,19.72,19.71,19.71,6900.0,15.9806,15.9887,15.9806,15.9806,6900.0
2008-08-15 13:20:00,19.71,19.72,19.7,19.7,10500.0,15.9806,15.9887,15.9725,15.9725,10500.0
2008-08-15 13:25:00,19.68,19.71,19.68,19.7,21600.0,15.9563,15.9806,15.9563,15.9725,21600.0
2008-08-15 13:30:00,19.7,19.76,19.7,19.75,31800.0,15.9725,16.0211,15.9725,16.013,31800.0
2008-08-15 13:35:00,19.76,19.76,19.71,19.71,48900.0,16.0211,16.0211,15.9806,15.9806,48900.0
2008-08-15 13:40:00,19.71,19.74,19.69,19.74,12300.0,15.9806,16.0049,15.9644,16.0049,12300.0
2008-08-15 13:45:00,19.73,19.77,19.71,19.77,24300.0,15.9968,16.0292,15.9806,16.0292,24300.0
2008-08-15 13:50:00,19.77,19.77,19.74,19.74,21000.0,16.0292,16.0292,16.0049,16.0049,21000.0
2008-08-15 13:55:00,19.75,19.76,19.73,19.76,10800.0,16.013,16.0211,15.9968,16.0211,10800.0
2008-08-15 14:00:00,19.77,19.77,19.72,19.77,43800.0,16.0292,16.0292,15.9887,16.0292,43800.0
2008-08-15 14:05:00,19.77,19.77,19.7,19.72,46200.0,16.0292,16.0292,15.9725,15.9887,46200.0
2008-08-15 14:10:00,19.72,19.72,19.69,19.7,17700.0,15.9887,15.9887,15.9644,15.9725,17700.0
2008-08-15 14:15:00,19.69,19.72,19.67,19.68,25500.0,15.9644,15.9887,15.9482,15.9563,25500.0
2008-08-15 14:20:00,19.69,19.72,19.68,19.7,16500.0,15.9644,15.9887,15.9563,15.9725,16500.0
2008-08-15 14:25:00,19.7,19.71,19.67,19.67,53700.0,15.9725,15.9806,15.9482,15.9482,53700.0
2008-08-15 14:30:00,19.68,19.71,19.68,19.7,34200.0,15.9563,15.9806,15.9563,15.9725,34200.0
2008-08-15 14:35:00,19.7,19.73,19.69,19.73,56700.0,15.9725,15.9968,15.9644,15.9968,56700.0
2008-08-15 14:40:00,19.73,19.74,19.71,19.74,56700.0,15.9968,16.0049,15.9806,16.0049,56700.0
2008-08-15 14:45:00,19.74,19.78,19.74,19.77,92100.0,16.0049,16.0374,16.0049,16.0292,92100.0
2008-08-15 14:50:00,19.76,19.78,19.75,19.77,34500.0,16.0211,16.0374,16.013,16.0292,34500.0
2008-08-15 14:55:00,19.77,19.77,19.76,19.77,5100.0,16.0292,16.0292,16.0211,16.0292,5100.0
2008-08-15 15:00:00,19.76,19.8,19.76,19.78,47100.0,16.0211,16.0536,16.0211,16.0374,47100.0
2008-08-15 15:05:00,19.78,19.8,19.76,19.78,20400.0,16.0374,16.0536,16.0211,16.0374,20400.0
2008-08-15 15:10:00,19.78,19.79,19.76,19.77,12600.0,16.0374,16.0455,16.0211,16.0292,12600.0
2008-08-15 15:15:00,19.77,19.81,19.77,19.81,44700.0,16.0292,16.0617,16.0292,16.0617,44700.0
2008-08-15 15:20:00,19.81,19.83,19.8,19.8,33300.0,16.0617,16.0779,16.0536,16.0536,33300.0
2008-08-15 15:25:00,19.8,19.82,19.79,19.81,18000.0,16.0536,16.0698,16.0455,16.0617,18000.0
2008-08-15 15:30:00,19.81,19.85,19.81,19.84,86400.0,16.0617,16.0941,16.0617,16.086,86400.0
2008-08-15 15:35:00,19.84,19.85,19.84,19.85,90900.0,16.086,16.0941,16.086,16.0941,90900.0
2008-08-15 15:40:00,19.85,19.88,19.84,19.87,101100.0,16.0941,16.1184,16.086,16.1103,101100.0
2008-08-15 15:45:00,19.86,19.88,19.82,19.82,120300.0,16.1022,16.1184,16.0698,16.0698,120300.0
2008-08-15 15:50:00,19.83,19.86,19.79,19.8,74100.0,16.0779,16.1022,16.0455,16.0536,74100.0
2008-08-15 15:55:00,19.82,19.86,19.8,19.84,92400.0,16.0698,16.1022,16.0536,16.086,92400.0
2008-08-18 09:30:00,19.81,20.0,19.81,19.87,41400.0,16.0617,16.2157,16.0617,16.1103,41400.0
2008-08-18 09:35:00,19.86,19.88,19.69,19.74,45300.0,16.1022,16.1184,15.9644,16.0049,45300.0
2008-08-18 09:40:00,19.77,19.79,19.68,19.75,33600.0,16.0292,16.0455,15.9563,16.013,33600.0
2008-08-18 09:45:00,19.77,19.77,19.63,19.73,43500.0,16.0292,16.0292,15.9157,15.9968,43500.0
2008-08-18 09:50:00,19.74,19.75,19.65,19.73,18300.0,16.0049,16.013,15.932,15.9968,18300.0
2008-08-18 09:55:00,19.74,19.76,19.69,19.71,15300.0,16.0049,16.0211,15.9644,15.9806,15300.0
2008-08-18 10:00:00,19.72,19.74,19.68,19.69,38100.0,15.9887,16.0049,15.9563,15.9644,38100.0
2008-08-18 10:05:00,19.69,19.7,19.65,19.68,41400.0,15.9644,15.9725,15.932,15.9563,41400.0
2008-08-18 10:10:00,19.67,19.67,19.6,19.66,198000.0,15.9482,15.9482,15.8914,15.9401,198000.0
2008-08-18 10:15:00,19.66,19.68,19.64,19.64,124500.0,15.9401,15.9563,15.9238,15.9238,124500.0
2008-08-18 10:20:00,19.65,19.66,19.63,19.63,22800.0,15.932,15.9401,15.9157,15.9157,22800.0
2008-08-18 10:25:00,19.64,19.68,19.63,19.68,42300.0,15.9238,15.9563,15.9157,15.9563,42300.0
2008-08-18 10:30:00,19.68,19.7,19.66,19.67,37200.0,15.9563,15.9725,15.9401,15.9482,37200.0
2008-08-18 10:35:00,19.68,19.72,19.67,19.69,23100.0,15.9563,15.9887,15.9482,15.9644,23100.0
2008-08-18 10:40:00,19.68,19.72,19.68,19.72,51900.0,15.9563,15.9887,15.9563,15.9887,51900.0
2008-08-18 10:45:00,19.73,19.73,19.67,19.7,39600.0,15.9968,15.9968,15.9482,15.9725,39600.0
2008-08-18 10:50:00,19.7,19.76,19.7,19.73,29400.0,15.9725,16.0211,15.9725,15.9968,29400.0
2008-08-18 10:55:00,19.72,19.73,19.7,19.7,49500.0,15.9887,15.9968,15.9725,15.9725,49500.0
2008-08-18 11:00:00,19.71,19.75,19.7,19.72,54900.0,15.9806,16.013,15.9725,15.9887,54900.0
2008-08-18 11:05:00,19.72,19.78,19.71,19.77,38700.0,15.9887,16.0374,15.9806,16.0292,38700.0
2008-08-18 11:10:00,19.77,19.81,19.77,19.78,28500.0,16.0292,16.0617,16.0292,16.0374,28500.0
2008-08-18 11:15:00,19.77,19.77,19.71,19.73,16500.0,16.0292,16.0292,15.9806,15.9968,16500.0
2008-08-18 11:20:00,19.72,19.77,19.69,19.71,34500.0,15.9887,16.0292,15.9644,15.9806,34500.0
2008-08-18 11:25:00,19.7,19.76,19.7,19.75,50100.0,15.9725,16.0211,15.9725,16.013,50100.0
2008-08-18 11:30:00,19.75,19.77,19.75,19.76,42600.0,16.013,16.0292,16.013,16.0211,42600.0
2008-08-18 11:35:00,19.77,19.77,19.73,19.73,64500.0,16.0292,16.0292,15.9968,15.9968,64500.0
2008-08-18 11:40:00,19.72,19.73,19.65,19.67,59100.0,15.9887,15.9968,15.932,15.9482,59100.0
2008-08-18 11:45:00,19.66,19.69,19.65,19.68,29400.0,15.9401,15.9644,15.932,15.9563,29400.0
2008-08-18 11:50:00,19.68,19.7,19.68,19.69,9900.0,15.9563,15.9725,15.9563,15.9644,9900.0
2008-08-18 11:55:00,19.69,19.69,19.63,19.64,55200.0,15.9644,15.9644,15.9157,15.9238,55200.0
2008-08-18 12:00:00,19.63,19.63,19.6,19.61,21600.0,15.9157,15.9157,15.8914,15.8995,21600.0
2008-08-18 12:05:00,19.61,19.61,19.6,19.61,75000.0,15.8995,15.8995,15.8914,15.8995,75000.0
2008-08-18 12:10:00,19.61,19.66,19.61,19.65,32700.0,15.8995,15.9401,15.8995,15.932,32700.0
2008-08-18 12:15:00,19.66,19.66,19.63,19.64,12600.0,15.9401,15.9401,15.9157,15.9238,12600.0
2008-08-18 12:20:00,19.65,19.65,19.62,19.64,11400.0,15.932,15.932,15.9076,15.9238,11400.0
2008-08-18 12:25:00,19.64,19.68,19.63,19.67,30600.0,15.9238,15.9563,15.9157,15.9482,30600.0
2008-08-18 12:30:00,19.67,19.67,19.64,19.64,9900.0,15.9482,15.9482,15.9238,15.9238,9900.0
2008-08-18 12:35:00,19.63,19.67,19.63,19.66,43800.0,15.9157,15.9482,15.9157,15.9401,43800.0
2008-08-18 12:40:00,19.67,19.67,19.61,19.64,65700.0,15.9482,15.9482,15.8995,15.9238,65700.0
2008-08-18 12:45:00,19.64,19.64,19.62,19.63,45300.0,15.9238,15.9238,15.9076,15.9157,45300.0
2008-08-18 12:50:00,19.63,19.64,19.61,19.63,35400.0,15.9157,15.9238,15.8995,15.9157,35400.0
2008-08-18 12:55:00,19.63,19.64,19.61,19.63,50700.0,15.9157,15.9238,15.8995,15.9157,50700.0
2008-08-18 13:00:00,19.63,19.66,19.63,19.65,16200.0,15.9157,15.9401,15.9157,15.932,16200.0
2008-08-18 13:05:00,19.64,19.69,19.64,19.65,45300.0,15.9238,15.9644,15.9238,15.932,45300.0
2008-08-18 13:10:00,19.65,19.66,19.63,19.64,25200.0,15.932,15.9401,15.9157,15.9238,25200.0
2008-08-18 13:15:00,19.63,19.65,19.63,19.65,19500.0,15.9157,15.932,15.9157,15.932,19500.0
2008-08-18 13:20:00,19.63,19.68,19.63,19.67,20100.0,15.9157,15.9563,15.9157,15.9482,20100.0
2008-08-18 13:25:00,19.67,19.67,19.64,19.64,9000.0,15.9482,15.9482,15.9238,15.9238,9000.0
2008-08-18 13:30:00,19.64,19.64,19.62,19.64,11400.0,15.9238,15.9238,15.9076,15.9238,11400.0
2008-08-18 13:35:00,19.63,19.65,19.62,19.64,20700.0,15.9157,15.932,15.9076,15.9238,20700.0
2008-08-18 13:40:00,19.64,19.64,19.62,19.64,21300.0,15.9238,15.9238,15.9076,15.9238,21300.0
2008-08-18 13:45:00,19.63,19.63,19.6,19.61,35400.0,15.9157,15.9157,15.8914,15.8995,35400.0
2008-08-18 13:50:00,19.61,19.62,19.6,19.61,44400.0,15.8995,15.9076,15.8914,15.8995,44400.0
2008-08-18 13:55:00,19.61,19.66,19.59,19.59,38700.0,15.8995,15.9401,15.8833,15.8833,38700.0
2008-08-18 14:00:00,19.59,19.6,19.58,19.59,14400.0,15.8833,15.8914,15.8752,15.8833,14400.0
2008-08-18 14:05:00,19.59,19.61,19.58,19.61,21900.0,15.8833,15.8995,15.8752,15.8995,21900.0
2008-08-18 14:10:00,19.6,19.63,19.59,19.6,21000.0,15.8914,15.9157,15.8833,15.8914,21000.0
2008-08-18 14:15:00,19.6,19.6,19.55,19.55,23400.0,15.8914,15.8914,15.8509,15.8509,23400.0
2008-08-18 14:20:00,19.55,19.57,19.53,19.54,31800.0,15.8509,15.8671,15.8347,15.8428,31800.0
2008-08-18 14:25:00,19.54,19.58,19.53,19.55,24300.0,15.8428,15.8752,15.8347,15.8509,24300.0
2008-08-18 14:30:00,19.56,19.56,19.53,19.53,21000.0,15.859,15.859,15.8347,15.8347,21000.0
2008-08-18 14:35:00,19.53,19.55,19.53,19.54,18000.0,15.8347,15.8509,15.8347,15.8428,18000.0
2008-08-18 14:40:00,19.54,19.54,19.52,19.53,14100.0,15.8428,15.8428,15.8265,15.8347,14100.0
2008-08-18 14:45:00,19.53,19.55,19.52,19.53,38700.0,15.8347,15.8509,15.8265,15.8347,38700.0
2008-08-18 14:50:00,19.53,19.54,19.51,19.54,51600.0,15.8347,15.8428,15.8184,15.8428,51600.0
2008-08-18 14:55:00,19.53,19.55,19.52,19.52,57900.0,15.8347,15.8509,15.8265,15.8265,57900.0
2008-08-18 15:00:00,19.53,19.53,19.43,19.47,185700.0,15.8347,15.8347,15.7536,15.786,185700.0
2008-08-18 15:05:00,19.47,19.48,19.44,19.46,199500.0,15.786,15.7941,15.7617,15.7779,199500.0
2008-08-18 15:10:00,19.46,19.47,19.42,19.46,119400.0,15.7779,15.786,15.7455,15.7779,119400.0
2008-08-18 15:15:00,19.46,19.46,19.38,19.39,99000.0,15.7779,15.7779,15.713,15.7211,99000.0
2008-08-18 15:20:00,19.4,19.45,19.35,19.44,84600.0,15.7293,15.7698,15.6887,15.7617,84600.0
2008-08-18 15:25:00,19.44,19.48,19.43,19.46,39900.0,15.7617,15.7941,15.7536,15.7779,39900.0
2008-08-18 15:30:00,19.45,19.47,19.42,19.47,50100.0,15.7698,15.786,15.7455,15.786,50100.0
2008-08-18 15:35:00,19.47,19.53,19.47,19.5,216600.0,15.786,15.8347,15.786,15.8103,216600.0
2008-08-18 15:40:00,19.5,19.5,19.44,19.46,62400.0,15.8103,15.8103,15.7617,15.7779,62400.0
2008-08-18 15:45:00,19.46,19.47,19.4,19.42,74100.0,15.7779,15.786,15.7293,15.7455,74100.0
2008-08-18 15:50:00,19.42,19.49,19.41,19.47,77700.0,15.7455,15.8022,15.7374,15.786,77700.0
2008-08-18 15:55:00,19.47,19.51,19.46,19.5,208500.0,15.786,15.8184,15.7779,15.8103,208500.0
2008-08-19 09:30:00,19.36,19.36,19.26,19.27,52800.0,15.6968,15.6968,15.6157,15.6239,52800.0
2008-08-19 09:35:00,19.27,19.36,19.26,19.29,38700.0,15.6239,15.6968,15.6157,15.6401,38700.0
2008-08-19 09:40:00,19.3,19.32,19.21,19.31,36300.0,15.6482,15.6644,15.5752,15.6563,36300.0
2008-08-19 09:45:00,19.32,19.32,19.27,19.31,58200.0,15.6644,15.6644,15.6239,15.6563,58200.0
2008-08-19 09:50:00,19.3,19.36,19.3,19.33,193200.0,15.6482,15.6968,15.6482,15.6725,193200.0
2008-08-19 09:55:00,19.33,19.35,19.24,19.28,101400.0,15.6725,15.6887,15.5995,15.632,101400.0
2008-08-19 10:00:00,19.27,19.33,19.25,19.3,41100.0,15.6239,15.6725,15.6076,15.6482,41100.0
2008-08-19 10:05:00,19.3,19.32,19.26,19.26,21900.0,15.6482,15.6644,15.6157,15.6157,21900.0
2008-08-19 10:10:00,19.27,19.27,19.19,19.2,64200.0,15.6239,15.6239,15.559,15.5671,64200.0
2008-08-19 10:15:00,19.18,19.19,19.08,19.08,138900.0,15.5509,15.559,15.4698,15.4698,138900.0
2008-08-19 10:20:00,19.09,19.1,19.02,19.05,122700.0,15.4779,15.486,15.4212,15.4455,122700.0
2008-08-19 10:25:00,19.05,19.08,18.98,18.98,78900.0,15.4455,15.4698,15.3887,15.3887,78900.0
2008-08-19 10:30:00,18.99,19.05,18.98,19.01,95700.0,15.3968,15.4455,15.3887,15.413,95700.0
2008-08-19 10:35:00,19.02,19.05,18.99,19.05,54900.0,15.4212,15.4455,15.3968,15.4455,54900.0
2008-08-19 10:40:00,19.04,19.09,19.03,19.08,36000.0,15.4374,15.4779,15.4293,15.4698,36000.0
2008-08-19 10:45:00,19.09,19.11,19.07,19.08,32700.0,15.4779,15.4941,15.4617,15.4698,32700.0
2008-08-19 10:50:00,19.08,19.08,19.02,19.02,37500.0,15.4698,15.4698,15.4212,15.4212,37500.0
2008-08-19 10:55:00,19.02,19.05,19.02,19.02,15300.0,15.4212,15.4455,15.4212,15.4212,15300.0
2008-08-19 11:00:00,19.02,19.05,19.01,19.04,14100.0,15.4212,15.4455,15.413,15.4374,14100.0
2008-08-19 11:05:00,19.04,19.07,19.02,19.07,45900.0,15.4374,15.4617,15.4212,15.4617,45900.0
2008-08-19 11:10:00,19.08,19.11,19.07,19.09,22200.0,15.4698,15.4941,15.4617,15.4779,22200.0
2008-08-19 11:15:00,19.08,19.13,19.08,19.11,53400.0,15.4698,15.5103,15.4698,15.4941,53400.0
2008-08-19 11:20:00,19.11,19.18,19.1,19.18,73200.0,15.4941,15.5509,15.486,15.5509,73200.0
2008-08-19 11:25:00,19.18,19.19,19.16,19.18,29100.0,15.5509,15.559,15.5347,15.5509,29100.0
2008-08-19 11:30:00,19.17,19.19,19.16,19.19,40500.0,15.5428,15.559,15.5347,15.559,40500.0
2008-08-19 11:35:00,19.18,19.2,19.16,19.18,76200.0,15.5509,15.5671,15.5347,15.5509,76200.0
2008-08-19 11:40:00,19.18,19.2,19.13,19.17,102600.0,15.5509,15.5671,15.5103,15.5428,102600.0
2008-08-19 11:45:00,19.17,19.22,19.17,19.2,46800.0,15.5428,15.5833,15.5428,15.5671,46800.0
2008-08-19 11:50:00,19.2,19.23,19.17,19.2,68400.0,15.5671,15.5914,15.5428,15.5671,68400.0
2008-08-19 11:55:00,19.2,19.2,19.1,19.14,90000.0,15.5671,15.5671,15.486,15.5184,90000.0
2008-08-19 12:00:00,19.14,19.15,19.11,19.14,84000.0,15.5184,15.5266,15.4941,15.5184,84000.0
2008-08-19 12:05:00,19.14,19.15,19.1,19.11,100200.0,15.5184,15.5266,15.486,15.4941,100200.0
2008-08-19 12:10:00,19.12,19.15,19.11,19.13,58800.0,15.5022,15.5266,15.4941,15.5103,58800.0
2008-08-19 12:15:00,19.13,19.17,19.13,19.16,58200.0,15.5103,15.5428,15.5103,15.5347,58200.0
2008-08-19 12:20:00,19.17,19.17,19.14,19.17,117600.0,15.5428,15.5428,15.5184,15.5428,117600.0
2008-08-19 12:25:00,19.16,19.17,19.14,19.17,38700.0,15.5347,15.5428,15.5184,15.5428,38700.0
2008-08-19 12:30:00,19.16,19.19,19.15,19.19,34500.0,15.5347,15.559,15.5266,15.559,34500.0
2008-08-19 12:35:00,19.18,19.21,19.17,19.19,36300.0,15.5509,15.5752,15.5428,15.559,36300.0
2008-08-19 12:40:00,19.18,19.19,19.13,19.14,38400.0,15.5509,15.559,15.5103,15.5184,38400.0
2008-08-19 12:45:00,19.14,19.18,19.12,19.18,54000.0,15.5184,15.5509,15.5022,15.5509,54000.0
2008-08-19 12:50:00,19.18,19.21,19.18,19.2,19800.0,15.5509,15.5752,15.5509,15.5671,19800.0
2008-08-19 12:55:00,19.2,19.2,19.14,19.15,74400.0,15.5671,15.5671,15.5184,15.5266,74400.0
2008-08-19 13:00:00,19.15,19.18,19.13,19.17,65100.0,15.5266,15.5509,15.5103,15.5428,65100.0
2008-08-19 13:05:00,19.17,19.19,19.17,19.18,36000.0,15.5428,15.559,15.5428,15.5509,36000.0
2008-08-19 13:10:00,19.18,19.22,19.18,19.18,78900.0,15.5509,15.5833,15.5509,15.5509,78900.0
2008-08-19 13:15:00,19.18,19.19,19.15,19.16,63600.0,15.5509,15.559,15.5266,15.5347,63600.0
2008-08-19 13:20:00,19.17,19.22,19.17,19.22,31200.0,15.5428,15.5833,15.5428,15.5833,31200.0
2008-08-19 13:25:00,19.22,19.24,19.21,19.23,27900.0,15.5833,15.5995,15.5752,15.5914,27900.0
2008-08-19 13:30:00,19.24,19.28,19.23,19.27,39600.0,15.5995,15.632,15.5914,15.6239,39600.0
2008-08-19 13:35:00,19.27,19.27,19.23,19.24,42000.0,15.6239,15.6239,15.5914,15.5995,42000.0
2008-08-19 13:40:00,19.25,19.25,19.21,19.21,31800.0,15.6076,15.6076,15.5752,15.5752,31800.0
2008-08-19 13:45:00,19.21,19.22,19.19,19.2,64200.0,15.5752,15.5833,15.559,15.5671,64200.0
2008-08-19 13:50:00,19.2,19.22,19.18,19.18,24000.0,15.5671,15.5833,15.5509,15.5509,24000.0
2008-08-19 13:55:00,19.19,19.19,19.17,19.19,37500.0,15.559,15.559,15.5428,15.559,37500.0
2008-08-19 14:00:00,19.19,19.22,19.18,19.21,41100.0,15.559,15.5833,15.5509,15.5752,41100.0
2008-08-19 14:05:00,19.21,19.23,19.19,19.22,44700.0,15.5752,15.5914,15.559,15.5833,44700.0
2008-08-19 14:10:00,19.23,19.24,19.23,19.23,58800.0,15.5914,15.5995,15.5914,15.5914,58800.0
2008-08-19 14:15:00,19.23,19.24,19.2,19.21,32700.0,15.5914,15.5995,15.5671,15.5752,32700.0
2008-08-19 14:20:00,19.21,19.24,19.17,19.18,32700.0,15.5752,15.5995,15.5428,15.5509,32700.0
2008-08-19 14:25:00,19.18,19.2,19.17,19.17,36900.0,15.5509,15.5671,15.5428,15.5428,36900.0
2008-08-19 14:30:00,19.17,19.18,19.15,19.17,53100.0,15.5428,15.5509,15.5266,15.5428,53100.0
2008-08-19 14:35:00,19.17,19.19,19.16,19.17,35700.0,15.5428,15.559,15.5347,15.5428,35700.0
2008-08-19 14:40:00,19.17,19.18,19.17,19.17,27900.0,15.5428,15.5509,15.5428,15.5428,27900.0
2008-08-19 14:45:00,19.18,19.21,19.18,19.19,54300.0,15.5509,15.5752,15.5509,15.559,54300.0
2008-08-19 14:50:00,19.19,19.22,19.18,19.2,33900.0,15.559,15.5833,15.5509,15.5671,33900.0
2008-08-19 14:55:00,19.2,19.2,19.17,19.17,48600.0,15.5671,15.5671,15.5428,15.5428,48600.0
2008-08-19 15:00:00,19.17,19.17,19.1,19.13,123900.0,15.5428,15.5428,15.486,15.5103,123900.0
2008-08-19 15:05:00,19.13,19.18,19.13,19.16,109800.0,15.5103,15.5509,15.5103,15.5347,109800.0
2008-08-19 15:10:00,19.16,19.18,19.15,19.16,69000.0,15.5347,15.5509,15.5266,15.5347,69000.0
2008-08-19 15:15:00,19.16,19.17,19.12,19.16,36600.0,15.5347,15.5428,15.5022,15.5347,36600.0
2008-08-19 15:20:00,19.16,19.21,19.15,19.17,86100.0,15.5347,15.5752,15.5266,15.5428,86100.0
2008-08-19 15:25:00,19.17,19.18,19.13,19.13,64800.0,15.5428,15.5509,15.5103,15.5103,64800.0
2008-08-19 15:30:00,19.13,19.14,19.1,19.11,63300.0,15.5103,15.5184,15.486,15.4941,63300.0
2008-08-19 15:35:00,19.12,19.18,19.11,19.18,64800.0,15.5022,15.5509,15.4941,15.5509,64800.0
2008-08-19 15:40:00,19.18,19.2,19.15,19.17,73800.0,15.5509,15.5671,15.5266,15.5428,73800.0
2008-08-19 15:45:00,19.18,19.22,19.17,19.19,53400.0,15.5509,15.5833,15.5428,15.559,53400.0
2008-08-19 15:50:00,19.19,19.2,19.16,19.17,61200.0,15.559,15.5671,15.5347,15.5428,61200.0
2008-08-19 15:55:00,19.17,19.18,19.16,19.17,85200.0,15.5428,15.5509,15.5347,15.5428,85200.0
2008-08-20 09:30:00,19.01,19.1,18.87,18.88,113400.0,15.5081,15.5815,15.3939,15.402,113400.0
2008-08-20 09:35:00,18.9,18.95,18.75,18.8,71700.0,15.4184,15.4591,15.296,15.3368,71700.0
2008-08-20 09:40:00,18.82,18.85,18.59,18.67,87900.0,15.3531,15.3776,15.1655,15.2307,87900.0
2008-08-20 09:45:00,18.67,18.69,18.62,18.66,151800.0,15.2307,15.247,15.1899,15.2226,151800.0
2008-08-20 09:50:00,18.66,18.74,18.66,18.68,48600.0,15.2226,15.2878,15.2226,15.2389,48600.0
2008-08-20 09:55:00,18.71,18.78,18.67,18.78,72900.0,15.2634,15.3205,15.2307,15.3205,72900.0
2008-08-20 10:00:00,18.78,18.81,18.75,18.75,49200.0,15.3205,15.3449,15.296,15.296,49200.0
2008-08-20 10:05:00,18.75,18.77,18.71,18.77,64200.0,15.296,15.3123,15.2634,15.3123,64200.0
2008-08-20 10:10:00,18.77,18.78,18.74,18.78,127500.0,15.3123,15.3205,15.2878,15.3205,127500.0
2008-08-20 10:15:00,18.78,18.98,18.77,18.96,167700.0,15.3205,15.4836,15.3123,15.4673,167700.0
2008-08-20 10:20:00,18.97,19.03,18.97,18.98,90000.0,15.4755,15.5244,15.4755,15.4836,90000.0
2008-08-20 10:25:00,18.98,18.98,18.92,18.93,68700.0,15.4836,15.4836,15.4347,15.4428,68700.0
2008-08-20 10:30:00,18.93,18.94,18.85,18.89,58200.0,15.4428,15.451,15.3776,15.4102,58200.0
2008-08-20 10:35:00,18.9,19.01,18.9,19.0,76500.0,15.4184,15.5081,15.4184,15.4999,76500.0
2008-08-20 10:40:00,19.0,19.0,18.92,19.0,85200.0,15.4999,15.4999,15.4347,15.4999,85200.0
2008-08-20 10:45:00,19.0,19.05,18.97,18.97,35400.0,15.4999,15.5407,15.4755,15.4755,35400.0
2008-08-20 10:50:00,19.0,19.08,19.0,19.08,24600.0,15.4999,15.5652,15.4999,15.5652,24600.0
2008-08-20 10:55:00,19.11,19.17,19.04,19.17,58800.0,15.5897,15.6386,15.5326,15.6386,58800.0
2008-08-20 11:00:00,19.18,19.19,19.09,19.1,78000.0,15.6468,15.6549,15.5734,15.5815,78000.0
2008-08-20 11:05:00,19.1,19.1,19.08,19.09,18600.0,15.5815,15.5815,15.5652,15.5734,18600.0
2008-08-20 11:10:00,19.09,19.2,19.09,19.14,29700.0,15.5734,15.6631,15.5734,15.6141,29700.0
2008-08-20 11:15:00,19.13,19.15,19.1,19.15,20700.0,15.606,15.6223,15.5815,15.6223,20700.0
2008-08-20 11:20:00,19.13,19.17,19.13,19.17,19500.0,15.606,15.6386,15.606,15.6386,19500.0
2008-08-20 11:25:00,19.16,19.17,19.09,19.1,30900.0,15.6305,15.6386,15.5734,15.5815,30900.0
2008-08-20 11:30:00,19.11,19.13,19.08,19.09,24000.0,15.5897,15.606,15.5652,15.5734,24000.0
2008-08-20 11:35:00,19.09,19.09,19.03,19.05,26400.0,15.5734,15.5734,15.5244,15.5407,26400.0
2008-08-20 11:40:00,19.05,19.05,19.01,19.03,22200.0,15.5407,15.5407,15.5081,15.5244,22200.0
2008-08-20 11:45:00,19.03,19.06,19.02,19.05,39900.0,15.5244,15.5489,15.5162,15.5407,39900.0
2008-08-20 11:50:00,19.05,19.06,19.02,19.02,41700.0,15.5407,15.5489,15.5162,15.5162,41700.0
2008-08-20 11:55:00,19.02,19.02,18.98,18.98,56400.0,15.5162,15.5162,15.4836,15.4836,56400.0
2008-08-20 12:00:00,18.99,19.0,18.92,18.92,49800.0,15.4918,15.4999,15.4347,15.4347,49800.0
2008-08-20 12:05:00,18.93,18.96,18.87,18.94,37500.0,15.4428,15.4673,15.3939,15.451,37500.0
2008-08-20 12:10:00,18.94,18.94,18.91,18.94,20400.0,15.451,15.451,15.4265,15.451,20400.0
2008-08-20 12:15:00,18.93,18.94,18.91,18.91,30900.0,15.4428,15.451,15.4265,15.4265,30900.0
2008-08-20 12:20:00,18.92,18.94,18.9,18.93,27300.0,15.4347,15.451,15.4184,15.4428,27300.0
2008-08-20 12:25:00,18.94,19.0,18.93,18.99,45300.0,15.451,15.4999,15.4428,15.4918,45300.0
2008-08-20 12:30:00,19.0,19.01,18.97,19.01,48900.0,15.4999,15.5081,15.4755,15.5081,48900.0
2008-08-20 12:35:00,19.0,19.04,18.97,18.97,29700.0,15.4999,15.5326,15.4755,15.4755,29700.0
2008-08-20 12:40:00,18.97,18.99,18.96,18.98,56700.0,15.4755,15.4918,15.4673,15.4836,56700.0
2008-08-20 12:45:00,18.99,19.0,18.97,18.99,27000.0,15.4918,15.4999,15.4755,15.4918,27000.0
2008-08-20 12:50:00,18.99,18.99,18.93,18.98,31500.0,15.4918,15.4918,15.4428,15.4836,31500.0
2008-08-20 12:55:00,18.97,18.97,18.96,18.97,13200.0,15.4755,15.4755,15.4673,15.4755,13200.0
2008-08-20 13:00:00,18.96,18.98,18.95,18.95,37500.0,15.4673,15.4836,15.4591,15.4591,37500.0
2008-08-20 13:05:00,18.95,18.99,18.94,18.98,64500.0,15.4591,15.4918,15.451,15.4836,64500.0
2008-08-20 13:10:00,18.99,19.01,18.99,19.0,82200.0,15.4918,15.5081,15.4918,15.4999,82200.0
2008-08-20 13:15:00,18.99,19.01,18.98,18.99,30900.0,15.4918,15.5081,15.4836,15.4918,30900.0
2008-08-20 13:20:00,18.99,19.03,18.95,18.97,47100.0,15.4918,15.5244,15.4591,15.4755,47100.0
2008-08-20 13:25:00,18.97,19.02,18.96,18.99,27300.0,15.4755,15.5162,15.4673,15.4918,27300.0
2008-08-20 13:30:00,19.0,19.01,18.99,19.01,45300.0,15.4999,15.5081,15.4918,15.5081,45300.0
2008-08-20 13:35:00,19.01,19.02,18.96,18.99,58800.0,15.5081,15.5162,15.4673,15.4918,58800.0
2008-08-20 13:40:00,19.0,19.02,18.96,18.96,25500.0,15.4999,15.5162,15.4673,15.4673,25500.0
2008-08-20 13:45:00,18.98,19.02,18.96,19.01,19800.0,15.4836,15.5162,15.4673,15.5081,19800.0
2008-08-20 13:50:00,19.01,19.01,19.0,19.0,14700.0,15.5081,15.5081,15.4999,15.4999,14700.0
2008-08-20 13:55:00,19.01,19.01,18.99,19.0,33000.0,15.5081,15.5081,15.4918,15.4999,33000.0
2008-08-20 14:00:00,19.01,19.03,18.99,19.02,77100.0,15.5081,15.5244,15.4918,15.5162,77100.0
2008-08-20 14:05:00,19.02,19.05,19.0,19.02,65100.0,15.5162,15.5407,15.4999,15.5162,65100.0
2008-08-20 14:10:00,19.01,19.01,18.95,18.97,52200.0,15.5081,15.5081,15.4591,15.4755,52200.0
2008-08-20 14:15:00,18.97,18.97,18.93,18.93,46500.0,15.4755,15.4755,15.4428,15.4428,46500.0
2008-08-20 14:20:00,18.93,18.95,18.92,18.95,33000.0,15.4428,15.4591,15.4347,15.4591,33000.0
2008-08-20 14:25:00,18.95,18.96,18.93,18.93,57600.0,15.4591,15.4673,15.4428,15.4428,57600.0
2008-08-20 14:30:00,18.93,18.94,18.92,18.92,26400.0,15.4428,15.451,15.4347,15.4347,26400.0
2008-08-20 14:35:00,18.92,18.94,18.92,18.93,20100.0,15.4347,15.451,15.4347,15.4428,20100.0
2008-08-20 14:40:00,18.93,18.97,18.92,18.97,31800.0,15.4428,15.4755,15.4347,15.4755,31800.0
2008-08-20 14:45:00,18.97,19.0,18.95,18.97,60600.0,15.4755,15.4999,15.4591,15.4755,60600.0
2008-08-20 14:50:00,18.97,19.01,18.94,19.01,35400.0,15.4755,15.5081,15.451,15.5081,35400.0
2008-08-20 14:55:00,19.01,19.02,19.0,19.01,18600.0,15.5081,15.5162,15.4999,15.5081,18600.0
2008-08-20 15:00:00,19.01,19.08,19.0,19.04,47700.0,15.5081,15.5652,15.4999,15.5326,47700.0
2008-08-20 15:05:00,19.04,19.04,19.01,19.01,21600.0,15.5326,15.5326,15.5081,15.5081,21600.0
2008-08-20 15:10:00,19.0,19.02,18.98,18.98,36000.0,15.4999,15.5162,15.4836,15.4836,36000.0
2008-08-20 15:15:00,18.98,18.99,18.96,18.97,114600.0,15.4836,15.4918,15.4673,15.4755,114600.0
2008-08-20 15:20:00,18.96,18.98,18.91,18.91,134700.0,15.4673,15.4836,15.4265,15.4265,134700.0
2008-08-20 15:25:00,18.92,18.96,18.92,18.95,146400.0,15.4347,15.4673,15.4347,15.4591,146400.0
2008-08-20 15:30:00,18.95,18.97,18.88,18.89,160200.0,15.4591,15.4755,15.402,15.4102,160200.0
2008-08-20 15:35:00,18.89,18.94,18.89,18.92,107400.0,15.4102,15.451,15.4102,15.4347,107400.0
2008-08-20 15:40:00,18.93,19.03,18.93,18.99,106800.0,15.4428,15.5244,15.4428,15.4918,106800.0
2008-08-20 15:45:00,18.99,18.99,18.91,18.92,230700.0,15.4918,15.4918,15.4265,15.4347,230700.0
2008-08-20 15:50:00,18.92,18.92,18.88,18.9,168900.0,15.4347,15.4347,15.402,15.4184,168900.0
2008-08-20 15:55:00,18.9,18.94,18.9,18.92,206100.0,15.4184,15.451,15.4184,15.4347,206100.0
2008-08-21 09:30:00,18.63,18.63,18.13,18.32,167700.0,15.1981,15.1981,14.7902,14.9452,167700.0
2008-08-21 09:35:00,18.31,18.63,18.31,18.56,133500.0,14.937,15.1981,14.937,15.141,133500.0
2008-08-21 09:40:00,18.55,18.63,18.51,18.63,73200.0,15.1328,15.1981,15.1002,15.1981,73200.0
2008-08-21 09:45:00,18.61,18.71,18.59,18.59,86700.0,15.1818,15.2634,15.1655,15.1655,86700.0
2008-08-21 09:50:00,18.61,18.65,18.58,18.62,53700.0,15.1818,15.2144,15.1573,15.1899,53700.0
2008-08-21 09:55:00,18.61,18.65,18.59,18.63,63000.0,15.1818,15.2144,15.1655,15.1981,63000.0
2008-08-21 10:00:00,18.63,18.76,18.59,18.66,66600.0,15.1981,15.3041,15.1655,15.2226,66600.0
2008-08-21 10:05:00,18.66,18.68,18.63,18.64,38700.0,15.2226,15.2389,15.1981,15.2062,38700.0
2008-08-21 10:10:00,18.63,18.65,18.59,18.61,32100.0,15.1981,15.2144,15.1655,15.1818,32100.0
2008-08-21 10:15:00,18.62,18.73,18.61,18.71,45900.0,15.1899,15.2797,15.1818,15.2634,45900.0
2008-08-21 10:20:00,18.71,18.75,18.66,18.66,50100.0,15.2634,15.296,15.2226,15.2226,50100.0
2008-08-21 10:25:00,18.67,18.67,18.62,18.62,38400.0,15.2307,15.2307,15.1899,15.1899,38400.0
2008-08-21 10:30:00,18.62,18.65,18.58,18.6,38400.0,15.1899,15.2144,15.1573,15.1736,38400.0
2008-08-21 10:35:00,18.61,18.67,18.59,18.67,22800.0,15.1818,15.2307,15.1655,15.2307,22800.0
2008-08-21 10:40:00,18.67,18.68,18.61,18.62,31500.0,15.2307,15.2389,15.1818,15.1899,31500.0
2008-08-21 10:45:00,18.61,18.63,18.6,18.61,8400.0,15.1818,15.1981,15.1736,15.1818,8400.0
2008-08-21 10:50:00,18.61,18.61,18.58,18.59,46500.0,15.1818,15.1818,15.1573,15.1655,46500.0
2008-08-21 10:55:00,18.59,18.69,18.59,18.69,19500.0,15.1655,15.247,15.1655,15.247,19500.0
2008-08-21 11:00:00,18.68,18.69,18.63,18.67,38700.0,15.2389,15.247,15.1981,15.2307,38700.0
2008-08-21 11:05:00,18.67,18.67,18.64,18.65,18000.0,15.2307,15.2307,15.2062,15.2144,18000.0
2008-08-21 11:10:00,18.64,18.7,18.64,18.69,15000.0,15.2062,15.2552,15.2062,15.247,15000.0
2008-08-21 11:15:00,18.68,18.68,18.63,18.65,54300.0,15.2389,15.2389,15.1981,15.2144,54300.0
2008-08-21 11:20:00,18.65,18.68,18.65,18.65,23100.0,15.2144,15.2389,15.2144,15.2144,23100.0
2008-08-21 11:25:00,18.65,18.71,18.64,18.71,32400.0,15.2144,15.2634,15.2062,15.2634,32400.0
2008-08-21 11:30:00,18.69,18.72,18.69,18.72,40500.0,15.247,15.2715,15.247,15.2715,40500.0
2008-08-21 11:35:00,18.71,18.72,18.7,18.71,45000.0,15.2634,15.2715,15.2552,15.2634,45000.0
2008-08-21 11:40:00,18.71,18.85,18.7,18.85,81900.0,15.2634,15.3776,15.2552,15.3776,81900.0
2008-08-21 11:45:00,18.85,19.0,18.85,19.0,237600.0,15.3776,15.4999,15.3776,15.4999,237600.0
2008-08-21 11:50:00,19.0,19.04,18.95,19.02,143700.0,15.4999,15.5326,15.4591,15.5162,143700.0
2008-08-21 11:55:00,19.02,19.05,19.0,19.03,99900.0,15.5162,15.5407,15.4999,15.5244,99900.0
2008-08-21 12:00:00,19.03,19.06,18.99,19.03,194400.0,15.5244,15.5489,15.4918,15.5244,194400.0
2008-08-21 12:05:00,19.01,19.03,18.94,18.96,62100.0,15.5081,15.5244,15.451,15.4673,62100.0
2008-08-21 12:10:00,18.97,19.02,18.97,19.0,48300.0,15.4755,15.5162,15.4755,15.4999,48300.0
2008-08-21 12:15:00,18.99,19.03,18.99,19.0,37500.0,15.4918,15.5244,15.4918,15.4999,37500.0
2008-08-21 12:20:00,19.0,19.0,18.98,18.98,21600.0,15.4999,15.4999,15.4836,15.4836,21600.0
2008-08-21 12:25:00,18.98,18.98,18.94,18.94,20100.0,15.4836,15.4836,15.451,15.451,20100.0
2008-08-21 12:30:00,18.95,18.97,18.95,18.97,12600.0,15.4591,15.4755,15.4591,15.4755,12600.0
2008-08-21 12:35:00,18.97,18.99,18.97,18.99,15000.0,15.4755,15.4918,15.4755,15.4918,15000.0
2008-08-21 12:40:00,19.0,19.0,18.97,18.97,14400.0,15.4999,15.4999,15.4755,15.4755,14400.0
2008-08-21 12:45:00,18.98,19.01,18.98,19.0,9900.0,15.4836,15.5081,15.4836,15.4999,9900.0
2008-08-21 12:50:00,19.0,19.02,19.0,19.01,16800.0,15.4999,15.5162,15.4999,15.5081,16800.0
2008-08-21 12:55:00,19.01,19.05,19.01,19.05,18600.0,15.5081,15.5407,15.5081,15.5407,18600.0
2008-08-21 13:00:00,19.05,19.12,19.05,19.08,80100.0,15.5407,15.5978,15.5407,15.5652,80100.0
2008-08-21 13:05:00,19.08,19.09,19.06,19.07,16800.0,15.5652,15.5734,15.5489,15.557,16800.0
2008-08-21 13:10:00,19.08,19.1,19.06,19.1,10800.0,15.5652,15.5815,15.5489,15.5815,10800.0
2008-08-21 13:15:00,19.11,19.11,19.09,19.11,28500.0,15.5897,15.5897,15.5734,15.5897,28500.0
2008-08-21 13:20:00,19.1,19.11,19.09,19.09,27600.0,15.5815,15.5897,15.5734,15.5734,27600.0
2008-08-21 13:25:00,19.09,19.09,19.04,19.04,21600.0,15.5734,15.5734,15.5326,15.5326,21600.0
2008-08-21 13:30:00,19.04,19.04,19.02,19.02,22200.0,15.5326,15.5326,15.5162,15.5162,22200.0
2008-08-21 13:35:00,19.03,19.04,19.02,19.03,40200.0,15.5244,15.5326,15.5162,15.5244,40200.0
2008-08-21 13:40:00,19.03,19.04,19.0,19.01,17100.0,15.5244,15.5326,15.4999,15.5081,17100.0
2008-08-21 13:45:00,19.01,19.03,19.01,19.03,11400.0,15.5081,15.5244,15.5081,15.5244,11400.0
2008-08-21 13:50:00,19.04,19.05,19.02,19.03,21000.0,15.5326,15.5407,15.5162,15.5244,21000.0
2008-08-21 13:55:00,19.03,19.09,19.03,19.08,34800.0,15.5244,15.5734,15.5244,15.5652,34800.0
2008-08-21 14:00:00,19.07,19.1,19.05,19.1,27000.0,15.557,15.5815,15.5407,15.5815,27000.0
2008-08-21 14:05:00,19.1,19.1,19.08,19.08,21300.0,15.5815,15.5815,15.5652,15.5652,21300.0
2008-08-21 14:10:00,19.07,19.13,19.06,19.13,38400.0,15.557,15.606,15.5489,15.606,38400.0
2008-08-21 14:15:00,19.13,19.15,19.09,19.11,24600.0,15.606,15.6223,15.5734,15.5897,24600.0
2008-08-21 14:20:00,19.11,19.11,19.08,19.09,11400.0,15.5897,15.5897,15.5652,15.5734,11400.0
2008-08-21 14:25:00,19.09,19.13,19.09,19.1,12900.0,15.5734,15.606,15.5734,15.5815,12900.0
2008-08-21 14:30:00,19.1,19.17,19.1,19.16,29700.0,15.5815,15.6386,15.5815,15.6305,29700.0
2008-08-21 14:35:00,19.16,19.16,19.14,19.16,24300.0,15.6305,15.6305,15.6141,15.6305,24300.0
2008-08-21 14:40:00,19.15,19.17,19.14,19.17,16800.0,15.6223,15.6386,15.6141,15.6386,16800.0
2008-08-21 14:45:00,19.17,19.2,19.17,19.18,22500.0,15.6386,15.6631,15.6386,15.6468,22500.0
2008-08-21 14:50:00,19.19,19.2,19.18,19.18,16500.0,15.6549,15.6631,15.6468,15.6468,16500.0
2008-08-21 14:55:00,19.18,19.18,19.15,19.16,15900.0,15.6468,15.6468,15.6223,15.6305,15900.0
2008-08-21 15:00:00,19.16,19.18,19.15,19.17,37500.0,15.6305,15.6468,15.6223,15.6386,37500.0
2008-08-21 15:05:00,19.17,19.18,19.15,19.16,28500.0,15.6386,15.6468,15.6223,15.6305,28500.0
2008-08-21 15:10:00,19.16,19.22,19.16,19.19,37800.0,15.6305,15.6794,15.6305,15.6549,37800.0
2008-08-21 15:15:00,19.19,19.19,19.16,19.18,17700.0,15.6549,15.6549,15.6305,15.6468,17700.0
2008-08-21 15:20:00,19.18,19.19,19.15,19.17,27900.0,15.6468,15.6549,15.6223,15.6386,27900.0
2008-08-21 15:25:00,19.18,19.18,19.14,19.16,17100.0,15.6468,15.6468,15.6141,15.6305,17100.0
2008-08-21 15:30:00,19.16,19.18,19.13,19.18,70200.0,15.6305,15.6468,15.606,15.6468,70200.0
2008-08-21 15:35:00,19.18,19.18,19.14,19.15,45000.0,15.6468,15.6468,15.6141,15.6223,45000.0
2008-08-21 15:40:00,19.15,19.2,19.14,19.18,51600.0,15.6223,15.6631,15.6141,15.6468,51600.0
2008-08-21 15:45:00,19.19,19.19,19.13,19.16,71700.0,15.6549,15.6549,15.606,15.6305,71700.0
2008-08-21 15:50:00,19.15,19.16,19.13,19.15,51600.0,15.6223,15.6305,15.606,15.6223,51600.0
2008-08-21 15:55:00,19.15,19.18,19.15,19.17,97200.0,15.6223,15.6468,15.6223,15.6386,97200.0
2008-08-22 09:30:00,19.41,19.51,19.36,19.51,44700.0,15.8344,15.916,15.7936,15.916,44700.0
2008-08-22 09:35:00,19.52,19.58,19.33,19.34,81600.0,15.9241,15.9731,15.7691,15.7773,81600.0
2008-08-22 09:40:00,19.35,19.39,19.32,19.34,100500.0,15.7855,15.8181,15.761,15.7773,100500.0
2008-08-22 09:45:00,19.36,19.41,19.33,19.38,84900.0,15.7936,15.8344,15.7691,15.8099,84900.0
2008-08-22 09:50:00,19.39,19.57,19.39,19.52,50700.0,15.8181,15.9649,15.8181,15.9241,50700.0
2008-08-22 09:55:00,19.52,19.56,19.45,19.46,53400.0,15.9241,15.9568,15.867,15.8752,53400.0
2008-08-22 10:00:00,19.46,19.51,19.46,19.49,77700.0,15.8752,15.916,15.8752,15.8997,77700.0
2008-08-22 10:05:00,19.48,19.52,19.45,19.49,86400.0,15.8915,15.9241,15.867,15.8997,86400.0
2008-08-22 10:10:00,19.5,19.53,19.49,19.53,43500.0,15.9078,15.9323,15.8997,15.9323,43500.0
2008-08-22 10:15:00,19.53,19.64,19.53,19.64,23700.0,15.9323,16.022,15.9323,16.022,23700.0
2008-08-22 10:20:00,19.62,19.63,19.61,19.63,19800.0,16.0057,16.0139,15.9976,16.0139,19800.0
2008-08-22 10:25:00,19.65,19.65,19.6,19.6,25200.0,16.0302,16.0302,15.9894,15.9894,25200.0
2008-08-22 10:30:00,19.6,19.65,19.57,19.6,42000.0,15.9894,16.0302,15.9649,15.9894,42000.0
2008-08-22 10:35:00,19.6,19.67,19.6,19.65,25500.0,15.9894,16.0465,15.9894,16.0302,25500.0
2008-08-22 10:40:00,19.66,19.66,19.62,19.63,27900.0,16.0383,16.0383,16.0057,16.0139,27900.0
2008-08-22 10:45:00,19.64,19.67,19.63,19.65,20400.0,16.022,16.0465,16.0139,16.0302,20400.0
2008-08-22 10:50:00,19.65,19.65,19.59,19.59,28800.0,16.0302,16.0302,15.9812,15.9812,28800.0
2008-08-22 10:55:00,19.59,19.6,19.59,19.59,15000.0,15.9812,15.9894,15.9812,15.9812,15000.0
2008-08-22 11:00:00,19.59,19.63,19.59,19.62,20400.0,15.9812,16.0139,15.9812,16.0057,20400.0
2008-08-22 11:05:00,19.62,19.63,19.59,19.59,15900.0,16.0057,16.0139,15.9812,15.9812,15900.0
2008-08-22 11:10:00,19.59,19.59,19.53,19.54,51000.0,15.9812,15.9812,15.9323,15.9405,51000.0
2008-08-22 11:15:00,19.54,19.55,19.51,19.51,31800.0,15.9405,15.9486,15.916,15.916,31800.0
2008-08-22 11:20:00,19.51,19.54,19.5,19.51,30300.0,15.916,15.9405,15.9078,15.916,30300.0
2008-08-22 11:25:00,19.52,19.53,19.51,19.52,18000.0,15.9241,15.9323,15.916,15.9241,18000.0
2008-08-22 11:30:00,19.53,19.53,19.47,19.47,10800.0,15.9323,15.9323,15.8834,15.8834,10800.0
2008-08-22 11:35:00,19.47,19.47,19.43,19.43,17700.0,15.8834,15.8834,15.8507,15.8507,17700.0
2008-08-22 11:40:00,19.43,19.43,19.36,19.4,56700.0,15.8507,15.8507,15.7936,15.8262,56700.0
2008-08-22 11:45:00,19.39,19.39,19.36,19.36,21900.0,15.8181,15.8181,15.7936,15.7936,21900.0
2008-08-22 11:50:00,19.37,19.37,19.35,19.36,28800.0,15.8018,15.8018,15.7855,15.7936,28800.0
2008-08-22 11:55:00,19.36,19.38,19.34,19.38,24000.0,15.7936,15.8099,15.7773,15.8099,24000.0
2008-08-22 12:00:00,19.38,19.38,19.28,19.29,58800.0,15.8099,15.8099,15.7284,15.7365,58800.0
2008-08-22 12:05:00,19.29,19.29,19.24,19.26,66900.0,15.7365,15.7365,15.6957,15.712,66900.0
2008-08-22 12:10:00,19.27,19.27,19.25,19.27,39600.0,15.7202,15.7202,15.7039,15.7202,39600.0
2008-08-22 12:15:00,19.27,19.29,19.2,19.21,55500.0,15.7202,15.7365,15.6631,15.6712,55500.0
2008-08-22 12:20:00,19.21,19.22,19.18,19.21,63600.0,15.6712,15.6794,15.6468,15.6712,63600.0
2008-08-22 12:25:00,19.21,19.24,19.2,19.2,24000.0,15.6712,15.6957,15.6631,15.6631,24000.0
2008-08-22 12:30:00,19.2,19.24,19.17,19.24,58800.0,15.6631,15.6957,15.6386,15.6957,58800.0
2008-08-22 12:35:00,19.24,19.24,19.13,19.14,46800.0,15.6957,15.6957,15.606,15.6141,46800.0
2008-08-22 12:40:00,19.14,19.19,19.12,19.16,92100.0,15.6141,15.6549,15.5978,15.6305,92100.0
2008-08-22 12:45:00,19.16,19.18,19.11,19.13,50400.0,15.6305,15.6468,15.5897,15.606,50400.0
2008-08-22 12:50:00,19.14,19.19,19.14,19.19,23400.0,15.6141,15.6549,15.6141,15.6549,23400.0
2008-08-22 12:55:00,19.19,19.21,19.18,19.18,22200.0,15.6549,15.6712,15.6468,15.6468,22200.0
2008-08-22 13:00:00,19.18,19.26,19.18,19.26,29100.0,15.6468,15.712,15.6468,15.712,29100.0
2008-08-22 13:05:00,19.26,19.28,19.24,19.27,73800.0,15.712,15.7284,15.6957,15.7202,73800.0
2008-08-22 13:10:00,19.28,19.33,19.26,19.31,34500.0,15.7284,15.7691,15.712,15.7528,34500.0
2008-08-22 13:15:00,19.31,19.31,19.28,19.29,16200.0,15.7528,15.7528,15.7284,15.7365,16200.0
2008-08-22 13:20:00,19.29,19.33,19.29,19.32,22500.0,15.7365,15.7691,15.7365,15.761,22500.0
2008-08-22 13:25:00,19.32,19.33,19.27,19.29,26400.0,15.761,15.7691,15.7202,15.7365,26400.0
2008-08-22 13:30:00,19.29,19.35,19.29,19.33,11700.0,15.7365,15.7855,15.7365,15.7691,11700.0
2008-08-22 13:35:00,19.33,19.38,19.33,19.38,20400.0,15.7691,15.8099,15.7691,15.8099,20400.0
2008-08-22 13:40:00,19.38,19.42,19.38,19.42,20700.0,15.8099,15.8426,15.8099,15.8426,20700.0
2008-08-22 13:45:00,19.42,19.44,19.41,19.41,16200.0,15.8426,15.8589,15.8344,15.8344,16200.0
2008-08-22 13:50:00,19.41,19.45,19.41,19.44,23700.0,15.8344,15.867,15.8344,15.8589,23700.0
2008-08-22 13:55:00,19.44,19.48,19.41,19.46,22500.0,15.8589,15.8915,15.8344,15.8752,22500.0
2008-08-22 14:00:00,19.46,19.47,19.43,19.44,34800.0,15.8752,15.8834,15.8507,15.8589,34800.0
2008-08-22 14:05:00,19.44,19.48,19.4,19.4,46500.0,15.8589,15.8915,15.8262,15.8262,46500.0
2008-08-22 14:10:00,19.42,19.45,19.4,19.43,40500.0,15.8426,15.867,15.8262,15.8507,40500.0
2008-08-22 14:15:00,19.43,19.47,19.43,19.47,21300.0,15.8507,15.8834,15.8507,15.8834,21300.0
2008-08-22 14:20:00,19.47,19.52,19.47,19.5,68400.0,15.8834,15.9241,15.8834,15.9078,68400.0
2008-08-22 14:25:00,19.5,19.51,19.47,19.49,18900.0,15.9078,15.916,15.8834,15.8997,18900.0
2008-08-22 14:30:00,19.49,19.52,19.48,19.48,11700.0,15.8997,15.9241,15.8915,15.8915,11700.0
2008-08-22 14:35:00,19.49,19.49,19.47,19.47,12900.0,15.8997,15.8997,15.8834,15.8834,12900.0
2008-08-22 14:40:00,19.47,19.47,19.43,19.44,31200.0,15.8834,15.8834,15.8507,15.8589,31200.0
2008-08-22 14:45:00,19.45,19.45,19.39,19.41,18600.0,15.867,15.867,15.8181,15.8344,18600.0
2008-08-22 14:50:00,19.4,19.42,19.39,19.4,11400.0,15.8262,15.8426,15.8181,15.8262,11400.0
2008-08-22 14:55:00,19.4,19.42,19.38,19.4,21900.0,15.8262,15.8426,15.8099,15.8262,21900.0
2008-08-22 15:00:00,19.4,19.43,19.38,19.39,20400.0,15.8262,15.8507,15.8099,15.8181,20400.0
2008-08-22 15:05:00,19.39,19.41,19.37,19.41,16800.0,15.8181,15.8344,15.8018,15.8344,16800.0
2008-08-22 15:10:00,19.41,19.43,19.4,19.4,34800.0,15.8344,15.8507,15.8262,15.8262,34800.0
2008-08-22 15:15:00,19.4,19.4,19.36,19.38,39000.0,15.8262,15.8262,15.7936,15.8099,39000.0
2008-08-22 15:20:00,19.37,19.38,19.34,19.36,30600.0,15.8018,15.8099,15.7773,15.7936,30600.0
2008-08-22 15:25:00,19.36,19.38,19.36,19.37,15600.0,15.7936,15.8099,15.7936,15.8018,15600.0
2008-08-22 15:30:00,19.37,19.46,19.37,19.42,38700.0,15.8018,15.8752,15.8018,15.8426,38700.0
2008-08-22 15:35:00,19.43,19.48,19.42,19.43,52500.0,15.8507,15.8915,15.8426,15.8507,52500.0
2008-08-22 15:40:00,19.44,19.44,19.41,19.43,44100.0,15.8589,15.8589,15.8344,15.8507,44100.0
2008-08-22 15:45:00,19.43,19.43,19.42,19.43,41700.0,15.8507,15.8507,15.8426,15.8507,41700.0
2008-08-22 15:50:00,19.42,19.43,19.41,19.42,48300.0,15.8426,15.8507,15.8344,15.8426,48300.0
2008-08-22 15:55:00,19.42,19.44,19.39,19.43,67200.0,15.8426,15.8589,15.8181,15.8507,67200.0
2008-08-25 09:30:00,19.2,19.42,18.93,18.93,57000.0,15.6631,15.8426,15.4428,15.4428,57000.0
2008-08-25 09:35:00,18.92,19.12,18.92,18.97,64500.0,15.4347,15.5978,15.4347,15.4755,64500.0
2008-08-25 09:40:00,18.98,19.09,18.97,19.02,57600.0,15.4836,15.5734,15.4755,15.5162,57600.0
2008-08-25 09:45:00,19.01,19.12,19.0,19.09,78000.0,15.5081,15.5978,15.4999,15.5734,78000.0
2008-08-25 09:50:00,19.08,19.13,19.04,19.13,54900.0,15.5652,15.606,15.5326,15.606,54900.0
2008-08-25 09:55:00,19.13,19.23,19.12,19.18,50100.0,15.606,15.6876,15.5978,15.6468,50100.0
2008-08-25 10:00:00,19.19,19.22,19.08,19.08,33600.0,15.6549,15.6794,15.5652,15.5652,33600.0
2008-08-25 10:05:00,19.08,19.14,19.07,19.1,25800.0,15.5652,15.6141,15.557,15.5815,25800.0
2008-08-25 10:10:00,19.09,19.1,19.01,19.01,106500.0,15.5734,15.5815,15.5081,15.5081,106500.0
2008-08-25 10:15:00,19.01,19.09,19.01,19.03,51000.0,15.5081,15.5734,15.5081,15.5244,51000.0
2008-08-25 10:20:00,19.04,19.09,19.04,19.06,33600.0,15.5326,15.5734,15.5326,15.5489,33600.0
2008-08-25 10:25:00,19.06,19.11,19.06,19.09,44100.0,15.5489,15.5897,15.5489,15.5734,44100.0
2008-08-25 10:30:00,19.09,19.09,19.02,19.07,25500.0,15.5734,15.5734,15.5162,15.557,25500.0
2008-08-25 10:35:00,19.07,19.11,19.07,19.11,27900.0,15.557,15.5897,15.557,15.5897,27900.0
2008-08-25 10:40:00,19.12,19.21,19.11,19.21,25200.0,15.5978,15.6712,15.5897,15.6712,25200.0
2008-08-25 10:45:00,19.21,19.22,19.11,19.12,21900.0,15.6712,15.6794,15.5897,15.5978,21900.0
2008-08-25 10:50:00,19.1,19.11,19.03,19.03,18600.0,15.5815,15.5897,15.5244,15.5244,18600.0
2008-08-25 10:55:00,19.04,19.06,19.03,19.05,9600.0,15.5326,15.5489,15.5244,15.5407,9600.0
2008-08-25 11:00:00,19.04,19.06,19.04,19.04,15900.0,15.5326,15.5489,15.5326,15.5326,15900.0
2008-08-25 11:05:00,19.05,19.09,19.05,19.09,17400.0,15.5407,15.5734,15.5407,15.5734,17400.0
2008-08-25 11:10:00,19.09,19.09,19.06,19.06,11400.0,15.5734,15.5734,15.5489,15.5489,11400.0
2008-08-25 11:15:00,19.05,19.05,19.01,19.01,12000.0,15.5407,15.5407,15.5081,15.5081,12000.0
2008-08-25 11:20:00,19.01,19.02,19.0,19.01,17400.0,15.5081,15.5162,15.4999,15.5081,17400.0
2008-08-25 11:25:00,19.02,19.03,19.01,19.03,12300.0,15.5162,15.5244,15.5081,15.5244,12300.0
2008-08-25 11:30:00,19.01,19.03,19.01,19.02,10800.0,15.5081,15.5244,15.5081,15.5162,10800.0
2008-08-25 11:35:00,19.02,19.04,19.02,19.04,9600.0,15.5162,15.5326,15.5162,15.5326,9600.0
2008-08-25 11:40:00,19.03,19.03,19.02,19.03,9900.0,15.5244,15.5244,15.5162,15.5244,9900.0
2008-08-25 11:45:00,19.02,19.03,19.02,19.03,44400.0,15.5162,15.5244,15.5162,15.5244,44400.0
2008-08-25 11:50:00,19.03,19.03,19.02,19.02,8100.0,15.5244,15.5244,15.5162,15.5162,8100.0
2008-08-25 11:55:00,19.02,19.02,18.92,18.93,33900.0,15.5162,15.5162,15.4347,15.4428,33900.0
2008-08-25 12:00:00,18.92,18.95,18.92,18.95,18900.0,15.4347,15.4591,15.4347,15.4591,18900.0
2008-08-25 12:05:00,18.95,18.95,18.92,18.94,12300.0,15.4591,15.4591,15.4347,15.451,12300.0
2008-08-25 12:10:00,18.95,18.97,18.95,18.95,15000.0,15.4591,15.4755,15.4591,15.4591,15000.0
2008-08-25 12:15:00,18.95,18.95,18.9,18.92,12000.0,15.4591,15.4591,15.4184,15.4347,12000.0
2008-08-25 12:20:00,18.93,18.95,18.92,18.95,19500.0,15.4428,15.4591,15.4347,15.4591,19500.0
2008-08-25 12:25:00,18.95,18.99,18.95,18.97,28500.0,15.4591,15.4918,15.4591,15.4755,28500.0
2008-08-25 12:30:00,18.97,18.98,18.96,18.96,15300.0,15.4755,15.4836,15.4673,15.4673,15300.0
2008-08-25 12:35:00,18.96,18.99,18.96,18.99,12600.0,15.4673,15.4918,15.4673,15.4918,12600.0
2008-08-25 12:40:00,18.99,19.02,18.99,19.01,12000.0,15.4918,15.5162,15.4918,15.5081,12000.0
2008-08-25 12:45:00,19.0,19.01,18.98,18.99,20100.0,15.4999,15.5081,15.4836,15.4918,20100.0
2008-08-25 12:50:00,18.99,18.99,18.95,18.96,12600.0,15.4918,15.4918,15.4591,15.4673,12600.0
2008-08-25 12:55:00,18.96,19.01,18.96,19.01,23100.0,15.4673,15.5081,15.4673,15.5081,23100.0
2008-08-25 13:00:00,19.0,19.03,19.0,19.03,28200.0,15.4999,15.5244,15.4999,15.5244,28200.0
2008-08-25 13:05:00,19.03,19.05,19.03,19.05,21000.0,15.5244,15.5407,15.5244,15.5407,21000.0
2008-08-25 13:10:00,19.04,19.06,19.04,19.05,36300.0,15.5326,15.5489,15.5326,15.5407,36300.0
2008-08-25 13:15:00,19.05,19.06,19.05,19.05,36600.0,15.5407,15.5489,15.5407,15.5407,36600.0
2008-08-25 13:20:00,19.05,19.06,19.05,19.05,22800.0,15.5407,15.5489,15.5407,15.5407,22800.0
2008-08-25 13:25:00,19.05,19.09,19.05,19.08,44700.0,15.5407,15.5734,15.5407,15.5652,44700.0
2008-08-25 13:30:00,19.08,19.08,19.07,19.07,28500.0,15.5652,15.5652,15.557,15.557,28500.0
2008-08-25 13:35:00,19.07,19.09,19.07,19.09,31800.0,15.557,15.5734,15.557,15.5734,31800.0
2008-08-25 13:40:00,19.09,19.09,19.08,19.08,32100.0,15.5734,15.5734,15.5652,15.5652,32100.0
2008-08-25 13:45:00,19.08,19.09,19.08,19.08,18000.0,15.5652,15.5734,15.5652,15.5652,18000.0
2008-08-25 13:50:00,19.09,19.09,19.08,19.09,34500.0,15.5734,15.5734,15.5652,15.5734,34500.0
2008-08-25 13:55:00,19.09,19.14,19.09,19.13,71100.0,15.5734,15.6141,15.5734,15.606,71100.0
2008-08-25 14:00:00,19.14,19.14,19.13,19.13,58500.0,15.6141,15.6141,15.606,15.606,58500.0
2008-08-25 14:05:00,19.13,19.14,19.13,19.13,50400.0,15.606,15.6141,15.606,15.606,50400.0
2008-08-25 14:10:00,19.13,19.14,19.13,19.13,36300.0,15.606,15.6141,15.606,15.606,36300.0
2008-08-25 14:15:00,19.13,19.14,19.12,19.12,60600.0,15.606,15.6141,15.5978,15.5978,60600.0
2008-08-25 14:20:00,19.12,19.13,19.11,19.12,24300.0,15.5978,15.606,15.5897,15.5978,24300.0
2008-08-25 14:25:00,19.12,19.15,19.1,19.1,56700.0,15.5978,15.6223,15.5815,15.5815,56700.0
2008-08-25 14:30:00,19.09,19.1,19.08,19.1,20700.0,15.5734,15.5815,15.5652,15.5815,20700.0
2008-08-25 14:35:00,19.09,19.1,19.08,19.08,18600.0,15.5734,15.5815,15.5652,15.5652,18600.0
2008-08-25 14:40:00,19.09,19.11,19.08,19.1,19200.0,15.5734,15.5897,15.5652,15.5815,19200.0
2008-08-25 14:45:00,19.1,19.16,19.1,19.14,28200.0,15.5815,15.6305,15.5815,15.6141,28200.0
2008-08-25 14:50:00,19.14,19.14,19.13,19.13,11100.0,15.6141,15.6141,15.606,15.606,11100.0
2008-08-25 14:55:00,19.13,19.13,19.04,19.05,62100.0,15.606,15.606,15.5326,15.5407,62100.0
2008-08-25 15:00:00,19.04,19.1,19.04,19.1,25200.0,15.5326,15.5815,15.5326,15.5815,25200.0
2008-08-25 15:05:00,19.1,19.1,19.04,19.07,70500.0,15.5815,15.5815,15.5326,15.557,70500.0
2008-08-25 15:10:00,19.07,19.09,19.05,19.06,27900.0,15.557,15.5734,15.5407,15.5489,27900.0
2008-08-25 15:15:00,19.05,19.09,19.05,19.06,23100.0,15.5407,15.5734,15.5407,15.5489,23100.0
2008-08-25 15:20:00,19.06,19.06,19.02,19.04,49500.0,15.5489,15.5489,15.5162,15.5326,49500.0
2008-08-25 15:25:00,19.03,19.05,19.03,19.04,19500.0,15.5244,15.5407,15.5244,15.5326,19500.0
2008-08-25 15:30:00,19.04,19.07,19.03,19.06,68100.0,15.5326,15.557,15.5244,15.5489,68100.0
2008-08-25 15:35:00,19.07,19.08,19.06,19.08,95100.0,15.557,15.5652,15.5489,15.5652,95100.0
2008-08-25 15:40:00,19.08,19.08,19.01,19.04,86700.0,15.5652,15.5652,15.5081,15.5326,86700.0
2008-08-25 15:45:00,19.04,19.09,19.01,19.07,80100.0,15.5326,15.5734,15.5081,15.557,80100.0
2008-08-25 15:50:00,19.07,19.08,19.07,19.08,30000.0,15.557,15.5652,15.557,15.5652,30000.0
2008-08-25 15:55:00,19.08,19.09,19.06,19.08,86100.0,15.5652,15.5734,15.5489,15.5652,86100.0
2008-08-26 09:30:00,19.09,19.09,18.95,18.95,41100.0,15.5734,15.5734,15.4591,15.4591,41100.0
2008-08-26 09:35:00,18.93,18.93,18.85,18.88,149400.0,15.4428,15.4428,15.3776,15.402,149400.0
2008-08-26 09:40:00,18.88,18.97,18.82,18.95,31200.0,15.402,15.4755,15.3531,15.4591,31200.0
2008-08-26 09:45:00,18.97,18.98,18.84,18.89,39000.0,15.4755,15.4836,15.3694,15.4102,39000.0
2008-08-26 09:50:00,18.89,18.91,18.86,18.86,27300.0,15.4102,15.4265,15.3857,15.3857,27300.0
2008-08-26 09:55:00,18.84,18.9,18.8,18.88,49200.0,15.3694,15.4184,15.3368,15.402,49200.0
2008-08-26 10:00:00,18.88,18.93,18.85,18.91,108600.0,15.402,15.4428,15.3776,15.4265,108600.0
2008-08-26 10:05:00,18.93,18.98,18.93,18.96,40200.0,15.4428,15.4836,15.4428,15.4673,40200.0
2008-08-26 10:10:00,18.97,19.0,18.95,18.98,41700.0,15.4755,15.4999,15.4591,15.4836,41700.0
2008-08-26 10:15:00,18.98,19.02,18.96,18.98,34500.0,15.4836,15.5162,15.4673,15.4836,34500.0
2008-08-26 10:20:00,19.0,19.1,18.99,19.07,48900.0,15.4999,15.5815,15.4918,15.557,48900.0
2008-08-26 10:25:00,19.07,19.13,19.06,19.13,56700.0,15.557,15.606,15.5489,15.606,56700.0
2008-08-26 10:30:00,19.12,19.24,19.12,19.24,46800.0,15.5978,15.6957,15.5978,15.6957,46800.0
2008-08-26 10:35:00,19.23,19.28,19.22,19.27,35700.0,15.6876,15.7284,15.6794,15.7202,35700.0
2008-08-26 10:40:00,19.27,19.29,19.26,19.28,43800.0,15.7202,15.7365,15.712,15.7284,43800.0
2008-08-26 10:45:00,19.28,19.28,19.21,19.22,61800.0,15.7284,15.7284,15.6712,15.6794,61800.0
2008-08-26 10:50:00,19.22,19.24,19.22,19.24,15900.0,15.6794,15.6957,15.6794,15.6957,15900.0
2008-08-26 10:55:00,19.24,19.29,19.24,19.29,32100.0,15.6957,15.7365,15.6957,15.7365,32100.0
2008-08-26 11:00:00,19.29,19.33,19.29,19.3,25500.0,15.7365,15.7691,15.7365,15.7447,25500.0
2008-08-26 11:05:00,19.31,19.32,19.29,19.31,83400.0,15.7528,15.761,15.7365,15.7528,83400.0
2008-08-26 11:10:00,19.31,19.31,19.29,19.3,24600.0,15.7528,15.7528,15.7365,15.7447,24600.0
2008-08-26 11:15:00,19.3,19.31,19.29,19.3,61200.0,15.7447,15.7528,15.7365,15.7447,61200.0
2008-08-26 11:20:00,19.3,19.3,19.26,19.26,85800.0,15.7447,15.7447,15.712,15.712,85800.0
2008-08-26 11:25:00,19.26,19.27,19.26,19.26,17400.0,15.712,15.7202,15.712,15.712,17400.0
2008-08-26 11:30:00,19.26,19.26,19.23,19.23,20100.0,15.712,15.712,15.6876,15.6876,20100.0
2008-08-26 11:35:00,19.24,19.24,19.2,19.2,18900.0,15.6957,15.6957,15.6631,15.6631,18900.0
2008-08-26 11:40:00,19.2,19.24,19.2,19.21,25500.0,15.6631,15.6957,15.6631,15.6712,25500.0
2008-08-26 11:45:00,19.21,19.24,19.21,19.22,13800.0,15.6712,15.6957,15.6712,15.6794,13800.0
2008-08-26 11:50:00,19.22,19.23,19.21,19.22,30000.0,15.6794,15.6876,15.6712,15.6794,30000.0
2008-08-26 11:55:00,19.21,19.22,19.2,19.21,31800.0,15.6712,15.6794,15.6631,15.6712,31800.0
2008-08-26 12:00:00,19.22,19.22,19.19,19.2,19500.0,15.6794,15.6794,15.6549,15.6631,19500.0
2008-08-26 12:05:00,19.19,19.22,19.19,19.2,17700.0,15.6549,15.6794,15.6549,15.6631,17700.0
2008-08-26 12:10:00,19.2,19.22,19.2,19.21,10200.0,15.6631,15.6794,15.6631,15.6712,10200.0
2008-08-26 12:15:00,19.22,19.22,19.2,19.21,17100.0,15.6794,15.6794,15.6631,15.6712,17100.0
2008-08-26 12:20:00,19.21,19.23,19.19,19.19,49200.0,15.6712,15.6876,15.6549,15.6549,49200.0
2008-08-26 12:25:00,19.19,19.19,19.12,19.13,18000.0,15.6549,15.6549,15.5978,15.606,18000.0
2008-08-26 12:30:00,19.13,19.18,19.13,19.17,19800.0,15.606,15.6468,15.606,15.6386,19800.0
2008-08-26 12:35:00,19.18,19.21,19.17,19.21,13500.0,15.6468,15.6712,15.6386,15.6712,13500.0
2008-08-26 12:40:00,19.21,19.23,19.2,19.22,20700.0,15.6712,15.6876,15.6631,15.6794,20700.0
2008-08-26 12:45:00,19.22,19.23,19.2,19.22,42300.0,15.6794,15.6876,15.6631,15.6794,42300.0
2008-08-26 12:50:00,19.22,19.22,19.18,19.18,76200.0,15.6794,15.6794,15.6468,15.6468,76200.0
2008-08-26 12:55:00,19.18,19.19,19.18,19.18,19500.0,15.6468,15.6549,15.6468,15.6468,19500.0
2008-08-26 13:00:00,19.18,19.2,19.18,19.2,9300.0,15.6468,15.6631,15.6468,15.6631,9300.0
2008-08-26 13:05:00,19.19,19.2,19.19,19.2,15300.0,15.6549,15.6631,15.6549,15.6631,15300.0
2008-08-26 13:10:00,19.2,19.23,19.2,19.22,18300.0,15.6631,15.6876,15.6631,15.6794,18300.0
2008-08-26 13:15:00,19.22,19.23,19.16,19.18,65700.0,15.6794,15.6876,15.6305,15.6468,65700.0
2008-08-26 13:20:00,19.18,19.18,19.17,19.18,5700.0,15.6468,15.6468,15.6386,15.6468,5700.0
2008-08-26 13:25:00,19.18,19.18,19.17,19.18,6900.0,15.6468,15.6468,15.6386,15.6468,6900.0
2008-08-26 13:30:00,19.18,19.18,19.14,19.15,29700.0,15.6468,15.6468,15.6141,15.6223,29700.0
2008-08-26 13:35:00,19.15,19.17,19.14,19.17,20400.0,15.6223,15.6386,15.6141,15.6386,20400.0
2008-08-26 13:40:00,19.17,19.18,19.14,19.14,25200.0,15.6386,15.6468,15.6141,15.6141,25200.0
2008-08-26 13:45:00,19.15,19.15,19.11,19.11,16200.0,15.6223,15.6223,15.5897,15.5897,16200.0
2008-08-26 13:50:00,19.11,19.18,19.11,19.18,18300.0,15.5897,15.6468,15.5897,15.6468,18300.0
2008-08-26 13:55:00,19.18,19.18,19.17,19.18,12300.0,15.6468,15.6468,15.6386,15.6468,12300.0
2008-08-26 14:00:00,19.18,19.19,19.13,19.17,56700.0,15.6468,15.6549,15.606,15.6386,56700.0
2008-08-26 14:05:00,19.18,19.21,19.16,19.21,32700.0,15.6468,15.6712,15.6305,15.6712,32700.0
2008-08-26 14:10:00,19.2,19.21,19.18,19.18,75600.0,15.6631,15.6712,15.6468,15.6468,75600.0
2008-08-26 14:15:00,19.18,19.19,19.13,19.13,29100.0,15.6468,15.6549,15.606,15.606,29100.0
2008-08-26 14:20:00,19.13,19.16,19.11,19.11,26400.0,15.606,15.6305,15.5897,15.5897,26400.0
2008-08-26 14:25:00,19.11,19.11,19.08,19.08,23400.0,15.5897,15.5897,15.5652,15.5652,23400.0
2008-08-26 14:30:00,19.08,19.12,19.06,19.11,35700.0,15.5652,15.5978,15.5489,15.5897,35700.0
2008-08-26 14:35:00,19.11,19.14,19.11,19.14,25200.0,15.5897,15.6141,15.5897,15.6141,25200.0
2008-08-26 14:40:00,19.14,19.16,19.14,19.14,30000.0,15.6141,15.6305,15.6141,15.6141,30000.0
2008-08-26 14:45:00,19.14,19.16,19.12,19.15,47400.0,15.6141,15.6305,15.5978,15.6223,47400.0
2008-08-26 14:50:00,19.14,19.16,19.13,19.13,38400.0,15.6141,15.6305,15.606,15.606,38400.0
2008-08-26 14:55:00,19.14,19.15,19.12,19.14,42600.0,15.6141,15.6223,15.5978,15.6141,42600.0
2008-08-26 15:00:00,19.13,19.16,19.13,19.14,50100.0,15.606,15.6305,15.606,15.6141,50100.0
2008-08-26 15:05:00,19.14,19.18,19.11,19.12,50700.0,15.6141,15.6468,15.5897,15.5978,50700.0
2008-08-26 15:10:00,19.13,19.18,19.1,19.18,48000.0,15.606,15.6468,15.5815,15.6468,48000.0
2008-08-26 15:15:00,19.18,19.2,19.16,19.17,61500.0,15.6468,15.6631,15.6305,15.6386,61500.0
2008-08-26 15:20:00,19.16,19.17,19.14,19.16,45000.0,15.6305,15.6386,15.6141,15.6305,45000.0
2008-08-26 15:25:00,19.16,19.18,19.13,19.15,44700.0,15.6305,15.6468,15.606,15.6223,44700.0
2008-08-26 15:30:00,19.15,19.18,19.15,19.16,40800.0,15.6223,15.6468,15.6223,15.6305,40800.0
2008-08-26 15:35:00,19.16,19.22,19.16,19.21,61500.0,15.6305,15.6794,15.6305,15.6712,61500.0
2008-08-26 15:40:00,19.21,19.26,19.21,19.23,43800.0,15.6712,15.712,15.6712,15.6876,43800.0
2008-08-26 15:45:00,19.23,19.26,19.23,19.26,55500.0,15.6876,15.712,15.6876,15.712,55500.0
2008-08-26 15:50:00,19.26,19.28,19.25,19.26,37800.0,15.712,15.7284,15.7039,15.712,37800.0
2008-08-26 15:55:00,19.26,19.28,19.23,19.26,75300.0,15.712,15.7284,15.6876,15.712,75300.0
2008-08-27 09:30:00,19.01,19.57,18.9,19.2,46200.0,15.5081,15.9649,15.4184,15.6631,46200.0
2008-08-27 09:35:00,19.22,19.26,19.16,19.24,28800.0,15.6794,15.712,15.6305,15.6957,28800.0
2008-08-27 09:40:00,19.24,19.3,19.12,19.12,35400.0,15.6957,15.7447,15.5978,15.5978,35400.0
2008-08-27 09:45:00,19.13,19.22,19.11,19.12,24300.0,15.606,15.6794,15.5897,15.5978,24300.0
2008-08-27 09:50:00,19.12,19.13,19.05,19.05,51900.0,15.5978,15.606,15.5407,15.5407,51900.0
2008-08-27 09:55:00,19.05,19.1,19.05,19.1,44700.0,15.5407,15.5815,15.5407,15.5815,44700.0
2008-08-27 10:00:00,19.1,19.18,19.09,19.16,53700.0,15.5815,15.6468,15.5734,15.6305,53700.0
2008-08-27 10:05:00,19.16,19.2,19.14,19.17,48300.0,15.6305,15.6631,15.6141,15.6386,48300.0
2008-08-27 10:10:00,19.17,19.21,19.15,19.15,23400.0,15.6386,15.6712,15.6223,15.6223,23400.0
2008-08-27 10:15:00,19.15,19.22,19.15,19.18,42300.0,15.6223,15.6794,15.6223,15.6468,42300.0
2008-08-27 10:20:00,19.18,19.26,19.18,19.23,38400.0,15.6468,15.712,15.6468,15.6876,38400.0
2008-08-27 10:25:00,19.23,19.25,19.19,19.19,37800.0,15.6876,15.7039,15.6549,15.6549,37800.0
2008-08-27 10:30:00,19.18,19.23,19.17,19.22,54000.0,15.6468,15.6876,15.6386,15.6794,54000.0
2008-08-27 10:35:00,19.21,19.23,19.18,19.2,36000.0,15.6712,15.6876,15.6468,15.6631,36000.0
2008-08-27 10:40:00,19.18,19.2,19.17,19.2,36600.0,15.6468,15.6631,15.6386,15.6631,36600.0
2008-08-27 10:45:00,19.2,19.21,19.19,19.2,20100.0,15.6631,15.6712,15.6549,15.6631,20100.0
2008-08-27 10:50:00,19.2,19.2,19.17,19.17,18000.0,15.6631,15.6631,15.6386,15.6386,18000.0
2008-08-27 10:55:00,19.17,19.2,19.17,19.19,30900.0,15.6386,15.6631,15.6386,15.6549,30900.0
2008-08-27 11:00:00,19.2,19.2,19.15,19.15,7800.0,15.6631,15.6631,15.6223,15.6223,7800.0
2008-08-27 11:05:00,19.16,19.16,19.15,19.16,12000.0,15.6305,15.6305,15.6223,15.6305,12000.0
2008-08-27 11:10:00,19.15,19.16,19.14,19.16,27000.0,15.6223,15.6305,15.6141,15.6305,27000.0
2008-08-27 11:15:00,19.16,19.18,19.14,19.18,22200.0,15.6305,15.6468,15.6141,15.6468,22200.0
2008-08-27 11:20:00,19.18,19.24,19.18,19.23,27000.0,15.6468,15.6957,15.6468,15.6876,27000.0
2008-08-27 11:25:00,19.23,19.24,19.2,19.21,18900.0,15.6876,15.6957,15.6631,15.6712,18900.0
2008-08-27 11:30:00,19.2,19.2,19.15,19.17,24000.0,15.6631,15.6631,15.6223,15.6386,24000.0
2008-08-27 11:35:00,19.17,19.18,19.16,19.18,13800.0,15.6386,15.6468,15.6305,15.6468,13800.0
2008-08-27 11:40:00,19.18,19.21,19.17,19.2,19800.0,15.6468,15.6712,15.6386,15.6631,19800.0
2008-08-27 11:45:00,19.21,19.24,19.2,19.24,17700.0,15.6712,15.6957,15.6631,15.6957,17700.0
2008-08-27 11:50:00,19.24,19.28,19.24,19.28,36000.0,15.6957,15.7284,15.6957,15.7284,36000.0
2008-08-27 11:55:00,19.28,19.28,19.27,19.28,27000.0,15.7284,15.7284,15.7202,15.7284,27000.0
2008-08-27 12:00:00,19.29,19.31,19.28,19.31,21900.0,15.7365,15.7528,15.7284,15.7528,21900.0
2008-08-27 12:05:00,19.32,19.38,19.32,19.36,31500.0,15.761,15.8099,15.761,15.7936,31500.0
2008-08-27 12:10:00,19.37,19.38,19.36,19.36,33900.0,15.8018,15.8099,15.7936,15.7936,33900.0
2008-08-27 12:15:00,19.36,19.39,19.35,19.36,19500.0,15.7936,15.8181,15.7855,15.7936,19500.0
2008-08-27 12:20:00,19.37,19.39,19.35,19.35,19500.0,15.8018,15.8181,15.7855,15.7855,19500.0
2008-08-27 12:25:00,19.35,19.35,19.32,19.32,10500.0,15.7855,15.7855,15.761,15.761,10500.0
2008-08-27 12:30:00,19.32,19.33,19.3,19.31,22800.0,15.761,15.7691,15.7447,15.7528,22800.0
2008-08-27 12:35:00,19.31,19.32,19.29,19.31,9900.0,15.7528,15.761,15.7365,15.7528,9900.0
2008-08-27 12:40:00,19.3,19.31,19.28,19.3,19200.0,15.7447,15.7528,15.7284,15.7447,19200.0
2008-08-27 12:45:00,19.31,19.33,19.3,19.33,10800.0,15.7528,15.7691,15.7447,15.7691,10800.0
2008-08-27 12:50:00,19.33,19.33,19.31,19.32,16800.0,15.7691,15.7691,15.7528,15.761,16800.0
2008-08-27 12:55:00,19.32,19.32,19.29,19.31,29700.0,15.761,15.761,15.7365,15.7528,29700.0
2008-08-27 13:00:00,19.31,19.32,19.3,19.3,11100.0,15.7528,15.761,15.7447,15.7447,11100.0
2008-08-27 13:05:00,19.3,19.31,19.3,19.31,16200.0,15.7447,15.7528,15.7447,15.7528,16200.0
2008-08-27 13:10:00,19.31,19.32,19.31,19.31,15600.0,15.7528,15.761,15.7528,15.7528,15600.0
2008-08-27 13:15:00,19.31,19.33,19.31,19.31,18900.0,15.7528,15.7691,15.7528,15.7528,18900.0
2008-08-27 13:20:00,19.31,19.31,19.26,19.26,36600.0,15.7528,15.7528,15.712,15.712,36600.0
2008-08-27 13:25:00,19.26,19.27,19.26,19.26,12600.0,15.712,15.7202,15.712,15.712,12600.0
2008-08-27 13:30:00,19.28,19.31,19.28,19.29,24600.0,15.7284,15.7528,15.7284,15.7365,24600.0
2008-08-27 13:35:00,19.29,19.31,19.29,19.3,38400.0,15.7365,15.7528,15.7365,15.7447,38400.0
2008-08-27 13:40:00,19.31,19.33,19.3,19.31,20100.0,15.7528,15.7691,15.7447,15.7528,20100.0
2008-08-27 13:45:00,19.32,19.34,19.31,19.33,61500.0,15.761,15.7773,15.7528,15.7691,61500.0
2008-08-27 13:50:00,19.33,19.33,19.3,19.32,54600.0,15.7691,15.7691,15.7447,15.761,54600.0
2008-08-27 13:55:00,19.32,19.35,19.28,19.28,41400.0,15.761,15.7855,15.7284,15.7284,41400.0
2008-08-27 14:00:00,19.28,19.28,19.26,19.27,21000.0,15.7284,15.7284,15.712,15.7202,21000.0
2008-08-27 14:05:00,19.27,19.29,19.27,19.28,27300.0,15.7202,15.7365,15.7202,15.7284,27300.0
2008-08-27 14:10:00,19.28,19.3,19.24,19.27,49800.0,15.7284,15.7447,15.6957,15.7202,49800.0
2008-08-27 14:15:00,19.27,19.27,19.23,19.25,37800.0,15.7202,15.7202,15.6876,15.7039,37800.0
2008-08-27 14:20:00,19.26,19.3,19.25,19.28,60900.0,15.712,15.7447,15.7039,15.7284,60900.0
2008-08-27 14:25:00,19.28,19.29,19.27,19.27,18600.0,15.7284,15.7365,15.7202,15.7202,18600.0
2008-08-27 14:30:00,19.28,19.28,19.26,19.27,13500.0,15.7284,15.7284,15.712,15.7202,13500.0
2008-08-27 14:35:00,19.28,19.31,19.28,19.3,19500.0,15.7284,15.7528,15.7284,15.7447,19500.0
2008-08-27 14:40:00,19.31,19.35,19.3,19.32,17100.0,15.7528,15.7855,15.7447,15.761,17100.0
2008-08-27 14:45:00,19.33,19.33,19.3,19.3,23400.0,15.7691,15.7691,15.7447,15.7447,23400.0
2008-08-27 14:50:00,19.31,19.32,19.26,19.26,23400.0,15.7528,15.761,15.712,15.712,23400.0
2008-08-27 14:55:00,19.25,19.26,19.22,19.24,40500.0,15.7039,15.712,15.6794,15.6957,40500.0
2008-08-27 15:00:00,19.23,19.24,19.21,19.21,64200.0,15.6876,15.6957,15.6712,15.6712,64200.0
2008-08-27 15:05:00,19.21,19.27,19.21,19.27,39000.0,15.6712,15.7202,15.6712,15.7202,39000.0
2008-08-27 15:10:00,19.27,19.27,19.23,19.23,29400.0,15.7202,15.7202,15.6876,15.6876,29400.0
2008-08-27 15:15:00,19.23,19.23,19.19,19.2,45300.0,15.6876,15.6876,15.6549,15.6631,45300.0
2008-08-27 15:20:00,19.2,19.23,19.19,19.21,35700.0,15.6631,15.6876,15.6549,15.6712,35700.0
2008-08-27 15:25:00,19.22,19.24,19.2,19.22,42000.0,15.6794,15.6957,15.6631,15.6794,42000.0
2008-08-27 15:30:00,19.22,19.24,19.19,19.22,48900.0,15.6794,15.6957,15.6549,15.6794,48900.0
2008-08-27 15:35:00,19.21,19.23,19.19,19.21,33900.0,15.6712,15.6876,15.6549,15.6712,33900.0
2008-08-27 15:40:00,19.21,19.25,19.21,19.25,36600.0,15.6712,15.7039,15.6712,15.7039,36600.0
2008-08-27 15:45:00,19.25,19.26,19.2,19.21,53700.0,15.7039,15.712,15.6631,15.6712,53700.0
2008-08-27 15:50:00,19.21,19.26,19.21,19.25,53700.0,15.6712,15.712,15.6712,15.7039,53700.0
2008-08-27 15:55:00,19.25,19.27,19.22,19.26,82200.0,15.7039,15.7202,15.6794,15.712,82200.0
2008-08-28 09:30:00,19.48,19.54,19.39,19.5,46500.0,15.8915,15.9405,15.8181,15.9078,46500.0
2008-08-28 09:35:00,19.53,19.53,19.47,19.48,27600.0,15.9323,15.9323,15.8834,15.8915,27600.0
2008-08-28 09:40:00,19.5,19.53,19.45,19.48,79500.0,15.9078,15.9323,15.867,15.8915,79500.0
2008-08-28 09:45:00,19.48,19.58,19.47,19.58,42600.0,15.8915,15.9731,15.8834,15.9731,42600.0
2008-08-28 09:50:00,19.56,19.64,19.54,19.63,66600.0,15.9568,16.022,15.9405,16.0139,66600.0
2008-08-28 09:55:00,19.63,19.69,19.55,19.55,80100.0,16.0139,16.0628,15.9486,15.9486,80100.0
2008-08-28 10:00:00,19.55,19.59,19.5,19.51,35400.0,15.9486,15.9812,15.9078,15.916,35400.0
2008-08-28 10:05:00,19.51,19.52,19.47,19.5,20100.0,15.916,15.9241,15.8834,15.9078,20100.0
2008-08-28 10:10:00,19.5,19.54,19.5,19.54,27900.0,15.9078,15.9405,15.9078,15.9405,27900.0
2008-08-28 10:15:00,19.55,19.55,19.48,19.49,49200.0,15.9486,15.9486,15.8915,15.8997,49200.0
2008-08-28 10:20:00,19.49,19.5,19.46,19.49,12300.0,15.8997,15.9078,15.8752,15.8997,12300.0
2008-08-28 10:25:00,19.49,19.52,19.49,19.51,26400.0,15.8997,15.9241,15.8997,15.916,26400.0
2008-08-28 10:30:00,19.51,19.53,19.51,19.51,35100.0,15.916,15.9323,15.916,15.916,35100.0
2008-08-28 10:35:00,19.52,19.56,19.51,19.56,58200.0,15.9241,15.9568,15.916,15.9568,58200.0
2008-08-28 10:40:00,19.57,19.67,19.55,19.67,62100.0,15.9649,16.0465,15.9486,16.0465,62100.0
2008-08-28 10:45:00,19.67,19.67,19.64,19.65,14700.0,16.0465,16.0465,16.022,16.0302,14700.0
2008-08-28 10:50:00,19.65,19.67,19.64,19.66,25200.0,16.0302,16.0465,16.022,16.0383,25200.0
2008-08-28 10:55:00,19.66,19.68,19.64,19.64,25800.0,16.0383,16.0547,16.022,16.022,25800.0
2008-08-28 11:00:00,19.65,19.67,19.63,19.67,15300.0,16.0302,16.0465,16.0139,16.0465,15300.0
2008-08-28 11:05:00,19.67,19.69,19.66,19.69,51000.0,16.0465,16.0628,16.0383,16.0628,51000.0
2008-08-28 11:10:00,19.68,19.68,19.66,19.67,48900.0,16.0547,16.0547,16.0383,16.0465,48900.0
2008-08-28 11:15:00,19.68,19.69,19.66,19.69,54900.0,16.0547,16.0628,16.0383,16.0628,54900.0
2008-08-28 11:20:00,19.69,19.7,19.67,19.67,28800.0,16.0628,16.071,16.0465,16.0465,28800.0
2008-08-28 11:25:00,19.68,19.72,19.68,19.72,25500.0,16.0547,16.0873,16.0547,16.0873,25500.0
2008-08-28 11:30:00,19.72,19.77,19.72,19.76,16200.0,16.0873,16.1281,16.0873,16.1199,16200.0
2008-08-28 11:35:00,19.75,19.77,19.75,19.75,16800.0,16.1118,16.1281,16.1118,16.1118,16800.0
2008-08-28 11:40:00,19.75,19.76,19.73,19.76,44700.0,16.1118,16.1199,16.0955,16.1199,44700.0
2008-08-28 11:45:00,19.75,19.8,19.75,19.8,46500.0,16.1118,16.1526,16.1118,16.1526,46500.0
2008-08-28 11:50:00,19.81,19.83,19.78,19.83,39900.0,16.1607,16.177,16.1362,16.177,39900.0
2008-08-28 11:55:00,19.83,19.85,19.82,19.83,42900.0,16.177,16.1933,16.1689,16.177,42900.0
2008-08-28 12:00:00,19.83,19.85,19.8,19.83,25200.0,16.177,16.1933,16.1526,16.177,25200.0
2008-08-28 12:05:00,19.83,19.83,19.79,19.79,44700.0,16.177,16.177,16.1444,16.1444,44700.0
2008-08-28 12:10:00,19.79,19.79,19.76,19.76,17700.0,16.1444,16.1444,16.1199,16.1199,17700.0
2008-08-28 12:15:00,19.76,19.76,19.74,19.75,14100.0,16.1199,16.1199,16.1036,16.1118,14100.0
2008-08-28 12:20:00,19.75,19.75,19.74,19.75,8100.0,16.1118,16.1118,16.1036,16.1118,8100.0
2008-08-28 12:25:00,19.75,19.78,19.74,19.78,15300.0,16.1118,16.1362,16.1036,16.1362,15300.0
2008-08-28 12:30:00,19.78,19.81,19.78,19.78,22200.0,16.1362,16.1607,16.1362,16.1362,22200.0
2008-08-28 12:35:00,19.78,19.8,19.77,19.78,10200.0,16.1362,16.1526,16.1281,16.1362,10200.0
2008-08-28 12:40:00,19.77,19.8,19.77,19.77,6900.0,16.1281,16.1526,16.1281,16.1281,6900.0
2008-08-28 12:45:00,19.77,19.79,19.77,19.79,7500.0,16.1281,16.1444,16.1281,16.1444,7500.0
2008-08-28 12:50:00,19.77,19.83,19.77,19.83,14700.0,16.1281,16.177,16.1281,16.177,14700.0
2008-08-28 12:55:00,19.83,19.84,19.82,19.83,27300.0,16.177,16.1852,16.1689,16.177,27300.0
2008-08-28 13:00:00,19.83,19.85,19.81,19.83,23400.0,16.177,16.1933,16.1607,16.177,23400.0
2008-08-28 13:05:00,19.83,19.83,19.82,19.82,5400.0,16.177,16.177,16.1689,16.1689,5400.0
2008-08-28 13:10:00,19.82,19.82,19.79,19.8,12000.0,16.1689,16.1689,16.1444,16.1526,12000.0
2008-08-28 13:15:00,19.79,19.8,19.78,19.78,8100.0,16.1444,16.1526,16.1362,16.1362,8100.0
2008-08-28 13:20:00,19.78,19.79,19.77,19.77,11700.0,16.1362,16.1444,16.1281,16.1281,11700.0
2008-08-28 13:25:00,19.77,19.77,19.74,19.75,19800.0,16.1281,16.1281,16.1036,16.1118,19800.0
2008-08-28 13:30:00,19.76,19.76,19.72,19.73,52800.0,16.1199,16.1199,16.0873,16.0955,52800.0
2008-08-28 13:35:00,19.73,19.73,19.69,19.69,29400.0,16.0955,16.0955,16.0628,16.0628,29400.0
2008-08-28 13:40:00,19.7,19.72,19.69,19.71,21900.0,16.071,16.0873,16.0628,16.0791,21900.0
2008-08-28 13:45:00,19.71,19.73,19.69,19.7,19200.0,16.0791,16.0955,16.0628,16.071,19200.0
2008-08-28 13:50:00,19.71,19.71,19.66,19.7,28500.0,16.0791,16.0791,16.0383,16.071,28500.0
2008-08-28 13:55:00,19.7,19.71,19.68,19.7,12600.0,16.071,16.0791,16.0547,16.071,12600.0
2008-08-28 14:00:00,19.7,19.7,19.65,19.66,41400.0,16.071,16.071,16.0302,16.0383,41400.0
2008-08-28 14:05:00,19.66,19.67,19.65,19.66,17400.0,16.0383,16.0465,16.0302,16.0383,17400.0
2008-08-28 14:10:00,19.66,19.68,19.64,19.68,49200.0,16.0383,16.0547,16.022,16.0547,49200.0
2008-08-28 14:15:00,19.69,19.69,19.65,19.66,31800.0,16.0628,16.0628,16.0302,16.0383,31800.0
2008-08-28 14:20:00,19.67,19.7,19.66,19.69,41100.0,16.0465,16.071,16.0383,16.0628,41100.0
2008-08-28 14:25:00,19.69,19.69,19.65,19.67,27600.0,16.0628,16.0628,16.0302,16.0465,27600.0
2008-08-28 14:30:00,19.69,19.71,19.68,19.7,27300.0,16.0628,16.0791,16.0547,16.071,27300.0
2008-08-28 14:35:00,19.71,19.71,19.68,19.71,20400.0,16.0791,16.0791,16.0547,16.0791,20400.0
2008-08-28 14:40:00,19.7,19.71,19.69,19.7,14400.0,16.071,16.0791,16.0628,16.071,14400.0
2008-08-28 14:45:00,19.71,19.73,19.71,19.72,18000.0,16.0791,16.0955,16.0791,16.0873,18000.0
2008-08-28 14:50:00,19.72,19.75,19.72,19.75,22800.0,16.0873,16.1118,16.0873,16.1118,22800.0
2008-08-28 14:55:00,19.75,19.76,19.72,19.72,16500.0,16.1118,16.1199,16.0873,16.0873,16500.0
2008-08-28 15:00:00,19.72,19.75,19.71,19.74,71700.0,16.0873,16.1118,16.0791,16.1036,71700.0
2008-08-28 15:05:00,19.74,19.75,19.72,19.73,55800.0,16.1036,16.1118,16.0873,16.0955,55800.0
2008-08-28 15:10:00,19.74,19.74,19.71,19.73,17400.0,16.1036,16.1036,16.0791,16.0955,17400.0
2008-08-28 15:15:00,19.73,19.74,19.72,19.72,24900.0,16.0955,16.1036,16.0873,16.0873,24900.0
2008-08-28 15:20:00,19.72,19.72,19.63,19.69,60300.0,16.0873,16.0873,16.0139,16.0628,60300.0
2008-08-28 15:25:00,19.69,19.7,19.66,19.69,29700.0,16.0628,16.071,16.0383,16.0628,29700.0
2008-08-28 15:30:00,19.7,19.71,19.66,19.69,30300.0,16.071,16.0791,16.0383,16.0628,30300.0
2008-08-28 15:35:00,19.7,19.73,19.69,19.72,24900.0,16.071,16.0955,16.0628,16.0873,24900.0
2008-08-28 15:40:00,19.72,19.76,19.72,19.75,50100.0,16.0873,16.1199,16.0873,16.1118,50100.0
2008-08-28 15:45:00,19.75,19.76,19.72,19.76,27600.0,16.1118,16.1199,16.0873,16.1199,27600.0
2008-08-28 15:50:00,19.75,19.76,19.71,19.72,33300.0,16.1118,16.1199,16.0791,16.0873,33300.0
2008-08-28 15:55:00,19.72,19.73,19.7,19.72,73800.0,16.0873,16.0955,16.071,16.0873,73800.0
2008-08-29 09:30:00,19.73,19.87,19.57,19.6,36900.0,16.0955,16.2097,15.9649,15.9894,36900.0
2008-08-29 09:35:00,19.58,19.78,19.58,19.68,27900.0,15.9731,16.1362,15.9731,16.0547,27900.0
2008-08-29 09:40:00,19.68,19.81,19.64,19.74,24300.0,16.0547,16.1607,16.022,16.1036,24300.0
2008-08-29 09:45:00,19.76,19.84,19.75,19.84,30600.0,16.1199,16.1852,16.1118,16.1852,30600.0
2008-08-29 09:50:00,19.83,19.89,19.83,19.88,40500.0,16.177,16.226,16.177,16.2178,40500.0
2008-08-29 09:55:00,19.89,19.9,19.8,19.8,35400.0,16.226,16.2341,16.1526,16.1526,35400.0
2008-08-29 10:00:00,19.82,19.87,19.8,19.8,40200.0,16.1689,16.2097,16.1526,16.1526,40200.0
2008-08-29 10:05:00,19.8,19.81,19.74,19.76,26700.0,16.1526,16.1607,16.1036,16.1199,26700.0
2008-08-29 10:10:00,19.78,19.78,19.75,19.78,7800.0,16.1362,16.1362,16.1118,16.1362,7800.0
2008-08-29 10:15:00,19.75,19.76,19.7,19.7,26400.0,16.1118,16.1199,16.071,16.071,26400.0
2008-08-29 10:20:00,19.71,19.73,19.68,19.68,20700.0,16.0791,16.0955,16.0547,16.0547,20700.0
2008-08-29 10:25:00,19.68,19.71,19.68,19.69,7800.0,16.0547,16.0791,16.0547,16.0628,7800.0
2008-08-29 10:30:00,19.69,19.71,19.69,19.69,10800.0,16.0628,16.0791,16.0628,16.0628,10800.0
2008-08-29 10:35:00,19.68,19.69,19.65,19.66,22200.0,16.0547,16.0628,16.0302,16.0383,22200.0
2008-08-29 10:40:00,19.65,19.65,19.6,19.61,22800.0,16.0302,16.0302,15.9894,15.9976,22800.0
2008-08-29 10:45:00,19.61,19.62,19.59,19.59,20400.0,15.9976,16.0057,15.9812,15.9812,20400.0
2008-08-29 10:50:00,19.59,19.66,19.59,19.62,54000.0,15.9812,16.0383,15.9812,16.0057,54000.0
2008-08-29 10:55:00,19.62,19.65,19.62,19.65,17700.0,16.0057,16.0302,16.0057,16.0302,17700.0
2008-08-29 11:00:00,19.65,19.67,19.64,19.65,23700.0,16.0302,16.0465,16.022,16.0302,23700.0
2008-08-29 11:05:00,19.66,19.67,19.64,19.65,18000.0,16.0383,16.0465,16.022,16.0302,18000.0
2008-08-29 11:10:00,19.65,19.65,19.62,19.62,42000.0,16.0302,16.0302,16.0057,16.0057,42000.0
2008-08-29 11:15:00,19.61,19.64,19.61,19.64,35400.0,15.9976,16.022,15.9976,16.022,35400.0
2008-08-29 11:20:00,19.64,19.64,19.59,19.59,25200.0,16.022,16.022,15.9812,15.9812,25200.0
2008-08-29 11:25:00,19.59,19.62,19.59,19.61,21600.0,15.9812,16.0057,15.9812,15.9976,21600.0
2008-08-29 11:30:00,19.61,19.61,19.57,19.58,21900.0,15.9976,15.9976,15.9649,15.9731,21900.0
2008-08-29 11:35:00,19.59,19.6,19.58,19.58,26100.0,15.9812,15.9894,15.9731,15.9731,26100.0
2008-08-29 11:40:00,19.58,19.61,19.57,19.57,77100.0,15.9731,15.9976,15.9649,15.9649,77100.0
2008-08-29 11:45:00,19.57,19.6,19.56,19.57,22500.0,15.9649,15.9894,15.9568,15.9649,22500.0
2008-08-29 11:50:00,19.58,19.61,19.56,19.59,46500.0,15.9731,15.9976,15.9568,15.9812,46500.0
2008-08-29 11:55:00,19.59,19.65,19.58,19.59,81900.0,15.9812,16.0302,15.9731,15.9812,81900.0
2008-08-29 12:00:00,19.59,19.62,19.59,19.61,39000.0,15.9812,16.0057,15.9812,15.9976,39000.0
2008-08-29 12:05:00,19.61,19.61,19.54,19.55,18900.0,15.9976,15.9976,15.9405,15.9486,18900.0
2008-08-29 12:10:00,19.55,19.55,19.51,19.51,9900.0,15.9486,15.9486,15.916,15.916,9900.0
2008-08-29 12:15:00,19.52,19.53,19.5,19.53,10500.0,15.9241,15.9323,15.9078,15.9323,10500.0
2008-08-29 12:20:00,19.53,19.54,19.52,19.52,15900.0,15.9323,15.9405,15.9241,15.9241,15900.0
2008-08-29 12:25:00,19.52,19.54,19.51,19.52,23100.0,15.9241,15.9405,15.916,15.9241,23100.0
2008-08-29 12:30:00,19.52,19.55,19.52,19.54,27000.0,15.9241,15.9486,15.9241,15.9405,27000.0
2008-08-29 12:35:00,19.54,19.57,19.53,19.57,15600.0,15.9405,15.9649,15.9323,15.9649,15600.0
2008-08-29 12:40:00,19.57,19.58,19.53,19.56,55800.0,15.9649,15.9731,15.9323,15.9568,55800.0
2008-08-29 12:45:00,19.57,19.58,19.54,19.57,19800.0,15.9649,15.9731,15.9405,15.9649,19800.0
2008-08-29 12:50:00,19.57,19.62,19.56,19.57,63300.0,15.9649,16.0057,15.9568,15.9649,63300.0
2008-08-29 12:55:00,19.57,19.59,19.56,19.58,35700.0,15.9649,15.9812,15.9568,15.9731,35700.0
2008-08-29 13:00:00,19.58,19.64,19.58,19.64,29700.0,15.9731,16.022,15.9731,16.022,29700.0
2008-08-29 13:05:00,19.64,19.65,19.64,19.65,15000.0,16.022,16.0302,16.022,16.0302,15000.0
2008-08-29 13:10:00,19.64,19.68,19.64,19.67,13200.0,16.022,16.0547,16.022,16.0465,13200.0
2008-08-29 13:15:00,19.67,19.7,19.67,19.7,20400.0,16.0465,16.071,16.0465,16.071,20400.0
2008-08-29 13:20:00,19.7,19.73,19.68,19.73,35700.0,16.071,16.0955,16.0547,16.0955,35700.0
2008-08-29 13:25:00,19.73,19.73,19.68,19.69,52500.0,16.0955,16.0955,16.0547,16.0628,52500.0
2008-08-29 13:30:00,19.69,19.71,19.66,19.66,43800.0,16.0628,16.0791,16.0383,16.0383,43800.0
2008-08-29 13:35:00,19.67,19.7,19.65,19.66,14100.0,16.0465,16.071,16.0302,16.0383,14100.0
2008-08-29 13:40:00,19.65,19.67,19.64,19.67,6900.0,16.0302,16.0465,16.022,16.0465,6900.0
2008-08-29 13:45:00,19.67,19.67,19.65,19.66,15000.0,16.0465,16.0465,16.0302,16.0383,15000.0
2008-08-29 13:50:00,19.67,19.67,19.61,19.62,26100.0,16.0465,16.0465,15.9976,16.0057,26100.0
2008-08-29 13:55:00,19.62,19.63,19.59,19.62,29400.0,16.0057,16.0139,15.9812,16.0057,29400.0
2008-08-29 14:00:00,19.62,19.62,19.59,19.61,54300.0,16.0057,16.0057,15.9812,15.9976,54300.0
2008-08-29 14:05:00,19.61,19.61,19.6,19.61,33000.0,15.9976,15.9976,15.9894,15.9976,33000.0
2008-08-29 14:10:00,19.61,19.63,19.61,19.62,18300.0,15.9976,16.0139,15.9976,16.0057,18300.0
2008-08-29 14:15:00,19.63,19.67,19.59,19.67,84900.0,16.0139,16.0465,15.9812,16.0465,84900.0
2008-08-29 14:20:00,19.67,19.7,19.66,19.66,17700.0,16.0465,16.071,16.0383,16.0383,17700.0
2008-08-29 14:25:00,19.65,19.72,19.65,19.7,18000.0,16.0302,16.0873,16.0302,16.071,18000.0
2008-08-29 14:30:00,19.69,19.71,19.67,19.69,20700.0,16.0628,16.0791,16.0465,16.0628,20700.0
2008-08-29 14:35:00,19.69,19.7,19.68,19.69,9600.0,16.0628,16.071,16.0547,16.0628,9600.0
2008-08-29 14:40:00,19.69,19.69,19.68,19.68,6600.0,16.0628,16.0628,16.0547,16.0547,6600.0
2008-08-29 14:45:00,19.68,19.69,19.66,19.68,12000.0,16.0547,16.0628,16.0383,16.0547,12000.0
2008-08-29 14:50:00,19.68,19.68,19.67,19.67,13800.0,16.0547,16.0547,16.0465,16.0465,13800.0
2008-08-29 14:55:00,19.67,19.69,19.67,19.69,18900.0,16.0465,16.0628,16.0465,16.0628,18900.0
2008-08-29 15:00:00,19.69,19.69,19.65,19.65,22500.0,16.0628,16.0628,16.0302,16.0302,22500.0
2008-08-29 15:05:00,19.65,19.65,19.63,19.64,20700.0,16.0302,16.0302,16.0139,16.022,20700.0
2008-08-29 15:10:00,19.64,19.64,19.61,19.62,29400.0,16.022,16.022,15.9976,16.0057,29400.0
2008-08-29 15:15:00,19.62,19.62,19.57,19.6,12000.0,16.0057,16.0057,15.9649,15.9894,12000.0
2008-08-29 15:20:00,19.59,19.59,19.57,19.58,15000.0,15.9812,15.9812,15.9649,15.9731,15000.0
2008-08-29 15:25:00,19.59,19.59,19.57,19.58,9900.0,15.9812,15.9812,15.9649,15.9731,9900.0
2008-08-29 15:30:00,19.58,19.63,19.57,19.62,18000.0,15.9731,16.0139,15.9649,16.0057,18000.0
2008-08-29 15:35:00,19.62,19.64,19.61,19.61,17100.0,16.0057,16.022,15.9976,15.9976,17100.0
2008-08-29 15:40:00,19.59,19.6,19.57,19.6,12900.0,15.9812,15.9894,15.9649,15.9894,12900.0
2008-08-29 15:45:00,19.59,19.61,19.56,19.58,35400.0,15.9812,15.9976,15.9568,15.9731,35400.0
2008-08-29 15:50:00,19.57,19.58,19.51,19.52,39900.0,15.9649,15.9731,15.916,15.9241,39900.0
2008-08-29 15:55:00,19.51,19.54,19.5,19.52,91500.0,15.916,15.9405,15.9078,15.9241,91500.0
2008-09-02 09:30:00,19.79,20.5,19.57,20.42,378300.0,16.1444,16.7236,15.9649,16.6583,378300.0
2008-09-02 09:35:00,20.4,20.47,20.27,20.37,156900.0,16.642,16.6991,16.536,16.6176,156900.0
2008-09-02 09:40:00,20.33,20.44,20.32,20.41,155100.0,16.5849,16.6747,16.5768,16.6502,155100.0
2008-09-02 09:45:00,20.39,20.49,20.36,20.38,149400.0,16.6339,16.7155,16.6094,16.6257,149400.0
2008-09-02 09:50:00,20.38,20.39,20.31,20.33,39000.0,16.6257,16.6339,16.5686,16.5849,39000.0
2008-09-02 09:55:00,20.34,20.37,20.27,20.28,25500.0,16.5931,16.6176,16.536,16.5441,25500.0
2008-09-02 10:00:00,20.28,20.38,20.27,20.33,70200.0,16.5441,16.6257,16.536,16.5849,70200.0
2008-09-02 10:05:00,20.33,20.33,20.26,20.27,40500.0,16.5849,16.5849,16.5278,16.536,40500.0
2008-09-02 10:10:00,20.26,20.38,20.2,20.36,60900.0,16.5278,16.6257,16.4789,16.6094,60900.0
2008-09-02 10:15:00,20.37,20.37,20.24,20.26,29400.0,16.6176,16.6176,16.5115,16.5278,29400.0
2008-09-02 10:20:00,20.26,20.28,20.24,20.28,26100.0,16.5278,16.5441,16.5115,16.5441,26100.0
2008-09-02 10:25:00,20.28,20.35,20.26,20.35,43500.0,16.5441,16.6012,16.5278,16.6012,43500.0
2008-09-02 10:30:00,20.35,20.37,20.29,20.33,81600.0,16.6012,16.6176,16.5523,16.5849,81600.0
2008-09-02 10:35:00,20.33,20.39,20.3,20.39,111600.0,16.5849,16.6339,16.5605,16.6339,111600.0
2008-09-02 10:40:00,20.39,20.41,20.2,20.23,199200.0,16.6339,16.6502,16.4789,16.5033,199200.0
2008-09-02 10:45:00,20.23,20.24,20.18,20.22,33600.0,16.5033,16.5115,16.4626,16.4952,33600.0
2008-09-02 10:50:00,20.24,20.25,20.17,20.18,33900.0,16.5115,16.5197,16.4544,16.4626,33900.0
2008-09-02 10:55:00,20.2,20.2,20.17,20.17,37800.0,16.4789,16.4789,16.4544,16.4544,37800.0
2008-09-02 11:00:00,20.18,20.18,20.16,20.17,45600.0,16.4626,16.4626,16.4462,16.4544,45600.0
2008-09-02 11:05:00,20.18,20.18,20.12,20.14,62400.0,16.4626,16.4626,16.4136,16.4299,62400.0
2008-09-02 11:10:00,20.14,20.22,20.13,20.22,43200.0,16.4299,16.4952,16.4218,16.4952,43200.0
2008-09-02 11:15:00,20.22,20.23,20.17,20.18,33900.0,16.4952,16.5033,16.4544,16.4626,33900.0
2008-09-02 11:20:00,20.19,20.19,20.14,20.14,22200.0,16.4707,16.4707,16.4299,16.4299,22200.0
2008-09-02 11:25:00,20.15,20.2,20.15,20.19,35400.0,16.4381,16.4789,16.4381,16.4707,35400.0
2008-09-02 11:30:00,20.19,20.25,20.19,20.25,74100.0,16.4707,16.5197,16.4707,16.5197,74100.0
2008-09-02 11:35:00,20.25,20.26,20.23,20.25,30600.0,16.5197,16.5278,16.5033,16.5197,30600.0
2008-09-02 11:40:00,20.25,20.27,20.25,20.27,16800.0,16.5197,16.536,16.5197,16.536,16800.0
2008-09-02 11:45:00,20.27,20.28,20.24,20.27,38700.0,16.536,16.5441,16.5115,16.536,38700.0
2008-09-02 11:50:00,20.28,20.31,20.25,20.31,17100.0,16.5441,16.5686,16.5197,16.5686,17100.0
2008-09-02 11:55:00,20.32,20.32,20.26,20.28,23700.0,16.5768,16.5768,16.5278,16.5441,23700.0
2008-09-02 12:00:00,20.28,20.28,20.24,20.26,17700.0,16.5441,16.5441,16.5115,16.5278,17700.0
2008-09-02 12:05:00,20.26,20.27,20.25,20.27,12900.0,16.5278,16.536,16.5197,16.536,12900.0
2008-09-02 12:10:00,20.27,20.28,20.27,20.27,15900.0,16.536,16.5441,16.536,16.536,15900.0
2008-09-02 12:15:00,20.28,20.3,20.27,20.28,23100.0,16.5441,16.5605,16.536,16.5441,23100.0
2008-09-02 12:20:00,20.27,20.29,20.23,20.23,22200.0,16.536,16.5523,16.5033,16.5033,22200.0
2008-09-02 12:25:00,20.23,20.23,20.17,20.19,14700.0,16.5033,16.5033,16.4544,16.4707,14700.0
2008-09-02 12:30:00,20.19,20.19,20.16,20.17,26700.0,16.4707,16.4707,16.4462,16.4544,26700.0
2008-09-02 12:35:00,20.17,20.19,20.17,20.18,21000.0,16.4544,16.4707,16.4544,16.4626,21000.0
2008-09-02 12:40:00,20.17,20.21,20.16,20.21,42900.0,16.4544,16.487,16.4462,16.487,42900.0
2008-09-02 12:45:00,20.21,20.27,20.21,20.27,66600.0,16.487,16.536,16.487,16.536,66600.0
2008-09-02 12:50:00,20.27,20.29,20.24,20.28,84000.0,16.536,16.5523,16.5115,16.5441,84000.0
2008-09-02 12:55:00,20.28,20.29,20.28,20.29,24300.0,16.5441,16.5523,16.5441,16.5523,24300.0
2008-09-02 13:00:00,20.28,20.31,20.28,20.29,69900.0,16.5441,16.5686,16.5441,16.5523,69900.0
2008-09-02 13:05:00,20.29,20.31,20.27,20.29,69900.0,16.5523,16.5686,16.536,16.5523,69900.0
2008-09-02 13:10:00,20.29,20.33,20.28,20.33,43500.0,16.5523,16.5849,16.5441,16.5849,43500.0
2008-09-02 13:15:00,20.35,20.4,20.35,20.39,79200.0,16.6012,16.642,16.6012,16.6339,79200.0
2008-09-02 13:20:00,20.39,20.41,20.38,20.4,51600.0,16.6339,16.6502,16.6257,16.642,51600.0
2008-09-02 13:25:00,20.4,20.45,20.4,20.45,71400.0,16.642,16.6828,16.642,16.6828,71400.0
2008-09-02 13:30:00,20.45,20.47,20.44,20.46,78600.0,16.6828,16.6991,16.6747,16.691,78600.0
2008-09-02 13:35:00,20.46,20.5,20.46,20.49,66900.0,16.691,16.7236,16.691,16.7155,66900.0
2008-09-02 13:40:00,20.49,20.49,20.42,20.42,57000.0,16.7155,16.7155,16.6583,16.6583,57000.0
2008-09-02 13:45:00,20.42,20.42,20.36,20.36,93600.0,16.6583,16.6583,16.6094,16.6094,93600.0
2008-09-02 13:50:00,20.36,20.37,20.28,20.28,75300.0,16.6094,16.6176,16.5441,16.5441,75300.0
2008-09-02 13:55:00,20.29,20.3,20.27,20.29,59700.0,16.5523,16.5605,16.536,16.5523,59700.0
2008-09-02 14:00:00,20.29,20.33,20.28,20.29,78000.0,16.5523,16.5849,16.5441,16.5523,78000.0
2008-09-02 14:05:00,20.29,20.31,20.22,20.23,88800.0,16.5523,16.5686,16.4952,16.5033,88800.0
2008-09-02 14:10:00,20.22,20.22,20.17,20.19,86700.0,16.4952,16.4952,16.4544,16.4707,86700.0
2008-09-02 14:15:00,20.19,20.19,20.15,20.16,78600.0,16.4707,16.4707,16.4381,16.4462,78600.0
2008-09-02 14:20:00,20.16,20.22,20.16,20.22,87000.0,16.4462,16.4952,16.4462,16.4952,87000.0
2008-09-02 14:25:00,20.23,20.23,20.19,20.19,60000.0,16.5033,16.5033,16.4707,16.4707,60000.0
2008-09-02 14:30:00,20.19,20.24,20.19,20.23,64500.0,16.4707,16.5115,16.4707,16.5033,64500.0
2008-09-02 14:35:00,20.23,20.24,20.21,20.21,63900.0,16.5033,16.5115,16.487,16.487,63900.0
2008-09-02 14:40:00,20.21,20.22,20.2,20.2,72000.0,16.487,16.4952,16.4789,16.4789,72000.0
2008-09-02 14:45:00,20.2,20.2,20.19,20.19,47100.0,16.4789,16.4789,16.4707,16.4707,47100.0
2008-09-02 14:50:00,20.2,20.2,20.15,20.15,73500.0,16.4789,16.4789,16.4381,16.4381,73500.0
2008-09-02 14:55:00,20.15,20.16,20.11,20.11,65100.0,16.4381,16.4462,16.4055,16.4055,65100.0
2008-09-02 15:00:00,20.11,20.11,20.05,20.05,78600.0,16.4055,16.4055,16.3565,16.3565,78600.0
2008-09-02 15:05:00,20.05,20.12,20.04,20.08,96300.0,16.3565,16.4136,16.3483,16.381,96300.0
2008-09-02 15:10:00,20.09,20.12,20.08,20.12,43200.0,16.3891,16.4136,16.381,16.4136,43200.0
2008-09-02 15:15:00,20.12,20.15,20.12,20.13,56400.0,16.4136,16.4381,16.4136,16.4218,56400.0
2008-09-02 15:20:00,20.13,20.14,20.1,20.1,88800.0,16.4218,16.4299,16.3973,16.3973,88800.0
2008-09-02 15:25:00,20.1,20.12,20.06,20.1,108000.0,16.3973,16.4136,16.3647,16.3973,108000.0
2008-09-02 15:30:00,20.09,20.13,20.08,20.13,61500.0,16.3891,16.4218,16.381,16.4218,61500.0
2008-09-02 15:35:00,20.13,20.17,20.13,20.17,95400.0,16.4218,16.4544,16.4218,16.4544,95400.0
2008-09-02 15:40:00,20.17,20.22,20.17,20.18,144300.0,16.4544,16.4952,16.4544,16.4626,144300.0
2008-09-02 15:45:00,20.19,20.25,20.18,20.24,138300.0,16.4707,16.5197,16.4626,16.5115,138300.0
2008-09-02 15:50:00,20.23,20.25,20.17,20.21,162600.0,16.5033,16.5197,16.4544,16.487,162600.0
2008-09-02 15:55:00,20.21,20.28,20.21,20.24,197100.0,16.487,16.5441,16.487,16.5115,197100.0
2008-09-03 09:30:00,20.28,20.32,20.23,20.27,35700.0,16.5441,16.5768,16.5033,16.536,35700.0
2008-09-03 09:35:00,20.27,20.27,20.11,20.13,21000.0,16.536,16.536,16.4055,16.4218,21000.0
2008-09-03 09:40:00,20.11,20.23,20.11,20.22,32400.0,16.4055,16.5033,16.4055,16.4952,32400.0
2008-09-03 09:45:00,20.22,20.38,20.21,20.38,60600.0,16.4952,16.6257,16.487,16.6257,60600.0
2008-09-03 09:50:00,20.38,20.48,20.38,20.44,84600.0,16.6257,16.7073,16.6257,16.6747,84600.0
2008-09-03 09:55:00,20.45,20.49,20.43,20.47,41700.0,16.6828,16.7155,16.6665,16.6991,41700.0
2008-09-03 10:00:00,20.48,20.58,20.46,20.56,109800.0,16.7073,16.7889,16.691,16.7726,109800.0
2008-09-03 10:05:00,20.56,20.62,20.52,20.56,120300.0,16.7726,16.8215,16.7399,16.7726,120300.0
2008-09-03 10:10:00,20.56,20.56,20.51,20.55,84600.0,16.7726,16.7726,16.7318,16.7644,84600.0
2008-09-03 10:15:00,20.55,20.55,20.48,20.52,48600.0,16.7644,16.7644,16.7073,16.7399,48600.0
2008-09-03 10:20:00,20.51,20.63,20.5,20.6,171900.0,16.7318,16.8297,16.7236,16.8052,171900.0
2008-09-03 10:25:00,20.59,20.59,20.51,20.51,21900.0,16.797,16.797,16.7318,16.7318,21900.0
2008-09-03 10:30:00,20.51,20.57,20.51,20.55,30600.0,16.7318,16.7807,16.7318,16.7644,30600.0
2008-09-03 10:35:00,20.56,20.64,20.56,20.62,34800.0,16.7726,16.8378,16.7726,16.8215,34800.0
2008-09-03 10:40:00,20.62,20.65,20.57,20.57,58200.0,16.8215,16.846,16.7807,16.7807,58200.0
2008-09-03 10:45:00,20.57,20.59,20.54,20.56,25200.0,16.7807,16.797,16.7562,16.7726,25200.0
2008-09-03 10:50:00,20.55,20.57,20.5,20.57,51900.0,16.7644,16.7807,16.7236,16.7807,51900.0
2008-09-03 10:55:00,20.56,20.63,20.56,20.63,64500.0,16.7726,16.8297,16.7726,16.8297,64500.0
2008-09-03 11:00:00,20.63,20.71,20.61,20.71,123000.0,16.8297,16.8949,16.8133,16.8949,123000.0
2008-09-03 11:05:00,20.71,20.73,20.7,20.7,52800.0,16.8949,16.9112,16.8868,16.8868,52800.0
2008-09-03 11:10:00,20.7,20.72,20.67,20.7,60900.0,16.8868,16.9031,16.8623,16.8868,60900.0
2008-09-03 11:15:00,20.7,20.71,20.64,20.69,83400.0,16.8868,16.8949,16.8378,16.8786,83400.0
2008-09-03 11:20:00,20.69,20.71,20.66,20.66,29100.0,16.8786,16.8949,16.8541,16.8541,29100.0
2008-09-03 11:25:00,20.67,20.72,20.66,20.66,41400.0,16.8623,16.9031,16.8541,16.8541,41400.0
2008-09-03 11:30:00,20.66,20.66,20.63,20.63,56100.0,16.8541,16.8541,16.8297,16.8297,56100.0
2008-09-03 11:35:00,20.64,20.64,20.48,20.56,59400.0,16.8378,16.8378,16.7073,16.7726,59400.0
2008-09-03 11:40:00,20.57,20.59,20.52,20.58,52200.0,16.7807,16.797,16.7399,16.7889,52200.0
2008-09-03 11:45:00,20.58,20.58,20.56,20.57,12000.0,16.7889,16.7889,16.7726,16.7807,12000.0
2008-09-03 11:50:00,20.57,20.61,20.56,20.61,19800.0,16.7807,16.8133,16.7726,16.8133,19800.0
2008-09-03 11:55:00,20.6,20.61,20.5,20.5,30000.0,16.8052,16.8133,16.7236,16.7236,30000.0
2008-09-03 12:00:00,20.5,20.51,20.45,20.46,36300.0,16.7236,16.7318,16.6828,16.691,36300.0
2008-09-03 12:05:00,20.47,20.49,20.42,20.42,63900.0,16.6991,16.7155,16.6583,16.6583,63900.0
2008-09-03 12:10:00,20.44,20.51,20.43,20.51,16200.0,16.6747,16.7318,16.6665,16.7318,16200.0
2008-09-03 12:15:00,20.51,20.51,20.46,20.47,25500.0,16.7318,16.7318,16.691,16.6991,25500.0
2008-09-03 12:20:00,20.47,20.49,20.45,20.48,31200.0,16.6991,16.7155,16.6828,16.7073,31200.0
2008-09-03 12:25:00,20.48,20.48,20.42,20.42,40500.0,16.7073,16.7073,16.6583,16.6583,40500.0
2008-09-03 12:30:00,20.42,20.42,20.36,20.37,57600.0,16.6583,16.6583,16.6094,16.6176,57600.0
2008-09-03 12:35:00,20.37,20.41,20.33,20.41,122100.0,16.6176,16.6502,16.5849,16.6502,122100.0
2008-09-03 12:40:00,20.41,20.41,20.37,20.37,30000.0,16.6502,16.6502,16.6176,16.6176,30000.0
2008-09-03 12:45:00,20.37,20.42,20.37,20.4,45900.0,16.6176,16.6583,16.6176,16.642,45900.0
2008-09-03 12:50:00,20.43,20.43,20.36,20.41,27000.0,16.6665,16.6665,16.6094,16.6502,27000.0
2008-09-03 12:55:00,20.41,20.41,20.4,20.4,21000.0,16.6502,16.6502,16.642,16.642,21000.0
2008-09-03 13:00:00,20.4,20.4,20.34,20.39,36900.0,16.642,16.642,16.5931,16.6339,36900.0
2008-09-03 13:05:00,20.38,20.41,20.38,20.41,25500.0,16.6257,16.6502,16.6257,16.6502,25500.0
2008-09-03 13:10:00,20.41,20.44,20.4,20.43,29400.0,16.6502,16.6747,16.642,16.6665,29400.0
2008-09-03 13:15:00,20.43,20.44,20.41,20.43,51900.0,16.6665,16.6747,16.6502,16.6665,51900.0
2008-09-03 13:20:00,20.43,20.46,20.41,20.44,43800.0,16.6665,16.691,16.6502,16.6747,43800.0
2008-09-03 13:25:00,20.45,20.46,20.43,20.44,17100.0,16.6828,16.691,16.6665,16.6747,17100.0
2008-09-03 13:30:00,20.45,20.46,20.44,20.45,36300.0,16.6828,16.691,16.6747,16.6828,36300.0
2008-09-03 13:35:00,20.44,20.44,20.38,20.41,81300.0,16.6747,16.6747,16.6257,16.6502,81300.0
2008-09-03 13:40:00,20.41,20.42,20.4,20.41,28200.0,16.6502,16.6583,16.642,16.6502,28200.0
2008-09-03 13:45:00,20.42,20.49,20.41,20.49,75300.0,16.6583,16.7155,16.6502,16.7155,75300.0
2008-09-03 13:50:00,20.49,20.52,20.48,20.5,46800.0,16.7155,16.7399,16.7073,16.7236,46800.0
2008-09-03 13:55:00,20.5,20.55,20.49,20.51,25800.0,16.7236,16.7644,16.7155,16.7318,25800.0
2008-09-03 14:00:00,20.51,20.58,20.45,20.58,91500.0,16.7318,16.7889,16.6828,16.7889,91500.0
2008-09-03 14:05:00,20.55,20.56,20.5,20.51,48900.0,16.7644,16.7726,16.7236,16.7318,48900.0
2008-09-03 14:10:00,20.52,20.54,20.44,20.47,64200.0,16.7399,16.7562,16.6747,16.6991,64200.0
2008-09-03 14:15:00,20.46,20.48,20.46,20.47,33600.0,16.691,16.7073,16.691,16.6991,33600.0
2008-09-03 14:20:00,20.47,20.47,20.4,20.4,39300.0,16.6991,16.6991,16.642,16.642,39300.0
2008-09-03 14:25:00,20.4,20.49,20.39,20.48,50700.0,16.642,16.7155,16.6339,16.7073,50700.0
2008-09-03 14:30:00,20.47,20.5,20.46,20.47,26700.0,16.6991,16.7236,16.691,16.6991,26700.0
2008-09-03 14:35:00,20.47,20.5,20.45,20.5,48300.0,16.6991,16.7236,16.6828,16.7236,48300.0
2008-09-03 14:40:00,20.5,20.51,20.47,20.48,33900.0,16.7236,16.7318,16.6991,16.7073,33900.0
2008-09-03 14:45:00,20.48,20.5,20.46,20.46,37500.0,16.7073,16.7236,16.691,16.691,37500.0
2008-09-03 14:50:00,20.47,20.47,20.39,20.39,64200.0,16.6991,16.6991,16.6339,16.6339,64200.0
2008-09-03 14:55:00,20.4,20.43,20.4,20.42,40200.0,16.642,16.6665,16.642,16.6583,40200.0
2008-09-03 15:00:00,20.42,20.43,20.42,20.42,71400.0,16.6583,16.6665,16.6583,16.6583,71400.0
2008-09-03 15:05:00,20.42,20.42,20.38,20.4,52500.0,16.6583,16.6583,16.6257,16.642,52500.0
2008-09-03 15:10:00,20.4,20.46,20.39,20.43,56100.0,16.642,16.691,16.6339,16.6665,56100.0
2008-09-03 15:15:00,20.44,20.45,20.4,20.44,73800.0,16.6747,16.6828,16.642,16.6747,73800.0
2008-09-03 15:20:00,20.44,20.54,20.43,20.54,64500.0,16.6747,16.7562,16.6665,16.7562,64500.0
2008-09-03 15:25:00,20.53,20.56,20.5,20.51,45000.0,16.7481,16.7726,16.7236,16.7318,45000.0
2008-09-03 15:30:00,20.51,20.54,20.48,20.54,63900.0,16.7318,16.7562,16.7073,16.7562,63900.0
2008-09-03 15:35:00,20.55,20.6,20.54,20.58,56700.0,16.7644,16.8052,16.7562,16.7889,56700.0
2008-09-03 15:40:00,20.59,20.6,20.56,20.56,63900.0,16.797,16.8052,16.7726,16.7726,63900.0
2008-09-03 15:45:00,20.56,20.6,20.56,20.6,88800.0,16.7726,16.8052,16.7726,16.8052,88800.0
2008-09-03 15:50:00,20.6,20.66,20.58,20.65,97800.0,16.8052,16.8541,16.7889,16.846,97800.0
2008-09-03 15:55:00,20.65,20.68,20.64,20.66,176100.0,16.846,16.8705,16.8378,16.8541,176100.0
2008-09-04 09:30:00,20.36,20.36,20.23,20.24,64200.0,16.6094,16.6094,16.5033,16.5115,64200.0
2008-09-04 09:35:00,20.24,20.29,20.21,20.23,92100.0,16.5115,16.5523,16.487,16.5033,92100.0
2008-09-04 09:40:00,20.21,20.36,20.21,20.33,114900.0,16.487,16.6094,16.487,16.5849,114900.0
2008-09-04 09:45:00,20.34,20.44,20.31,20.43,95700.0,16.5931,16.6747,16.5686,16.6665,95700.0
2008-09-04 09:50:00,20.43,20.49,20.4,20.45,67800.0,16.6665,16.7155,16.642,16.6828,67800.0
2008-09-04 09:55:00,20.44,20.46,20.41,20.42,32700.0,16.6747,16.691,16.6502,16.6583,32700.0
2008-09-04 10:00:00,20.42,20.49,20.36,20.49,128700.0,16.6583,16.7155,16.6094,16.7155,128700.0
2008-09-04 10:05:00,20.48,20.51,20.47,20.47,38700.0,16.7073,16.7318,16.6991,16.6991,38700.0
2008-09-04 10:10:00,20.47,20.52,20.47,20.51,24300.0,16.6991,16.7399,16.6991,16.7318,24300.0
2008-09-04 10:15:00,20.5,20.5,20.45,20.45,20700.0,16.7236,16.7236,16.6828,16.6828,20700.0
2008-09-04 10:20:00,20.46,20.51,20.44,20.46,24300.0,16.691,16.7318,16.6747,16.691,24300.0
2008-09-04 10:25:00,20.47,20.47,20.4,20.4,35100.0,16.6991,16.6991,16.642,16.642,35100.0
2008-09-04 10:30:00,20.4,20.43,20.27,20.33,138600.0,16.642,16.6665,16.536,16.5849,138600.0
2008-09-04 10:35:00,20.33,20.37,20.31,20.32,40500.0,16.5849,16.6176,16.5686,16.5768,40500.0
2008-09-04 10:40:00,20.32,20.33,20.24,20.32,36600.0,16.5768,16.5849,16.5115,16.5768,36600.0
2008-09-04 10:45:00,20.32,20.36,20.22,20.24,41100.0,16.5768,16.6094,16.4952,16.5115,41100.0
2008-09-04 10:50:00,20.24,20.36,20.24,20.28,55500.0,16.5115,16.6094,16.5115,16.5441,55500.0
2008-09-04 10:55:00,20.28,20.31,20.27,20.3,81300.0,16.5441,16.5686,16.536,16.5605,81300.0
2008-09-04 11:00:00,20.29,20.32,20.24,20.28,171600.0,16.5523,16.5768,16.5115,16.5441,171600.0
2008-09-04 11:05:00,20.28,20.29,20.2,20.23,120300.0,16.5441,16.5523,16.4789,16.5033,120300.0
2008-09-04 11:10:00,20.23,20.31,20.23,20.26,66900.0,16.5033,16.5686,16.5033,16.5278,66900.0
2008-09-04 11:15:00,20.26,20.27,20.22,20.24,51600.0,16.5278,16.536,16.4952,16.5115,51600.0
2008-09-04 11:20:00,20.27,20.28,20.17,20.19,162600.0,16.536,16.5441,16.4544,16.4707,162600.0
2008-09-04 11:25:00,20.19,20.2,20.17,20.18,50400.0,16.4707,16.4789,16.4544,16.4626,50400.0
2008-09-04 11:30:00,20.18,20.21,20.18,20.18,61800.0,16.4626,16.487,16.4626,16.4626,61800.0
2008-09-04 11:35:00,20.18,20.2,20.18,20.19,32400.0,16.4626,16.4789,16.4626,16.4707,32400.0
2008-09-04 11:40:00,20.19,20.22,20.18,20.2,44700.0,16.4707,16.4952,16.4626,16.4789,44700.0
2008-09-04 11:45:00,20.19,20.24,20.18,20.24,39600.0,16.4707,16.5115,16.4626,16.5115,39600.0
2008-09-04 11:50:00,20.23,20.24,20.2,20.2,34800.0,16.5033,16.5115,16.4789,16.4789,34800.0
2008-09-04 11:55:00,20.2,20.21,20.12,20.12,24900.0,16.4789,16.487,16.4136,16.4136,24900.0
2008-09-04 12:00:00,20.13,20.2,20.13,20.18,33300.0,16.4218,16.4789,16.4218,16.4626,33300.0
2008-09-04 12:05:00,20.19,20.2,20.12,20.14,38400.0,16.4707,16.4789,16.4136,16.4299,38400.0
2008-09-04 12:10:00,20.14,20.15,20.09,20.14,45900.0,16.4299,16.4381,16.3891,16.4299,45900.0
2008-09-04 12:15:00,20.13,20.15,20.11,20.13,51000.0,16.4218,16.4381,16.4055,16.4218,51000.0
2008-09-04 12:20:00,20.13,20.15,20.13,20.15,32100.0,16.4218,16.4381,16.4218,16.4381,32100.0
2008-09-04 12:25:00,20.14,20.14,20.1,20.13,21600.0,16.4299,16.4299,16.3973,16.4218,21600.0
2008-09-04 12:30:00,20.12,20.13,20.09,20.11,22800.0,16.4136,16.4218,16.3891,16.4055,22800.0
2008-09-04 12:35:00,20.11,20.13,20.11,20.12,12300.0,16.4055,16.4218,16.4055,16.4136,12300.0
2008-09-04 12:40:00,20.12,20.13,20.08,20.09,17400.0,16.4136,16.4218,16.381,16.3891,17400.0
2008-09-04 12:45:00,20.09,20.09,20.03,20.04,21900.0,16.3891,16.3891,16.3402,16.3483,21900.0
2008-09-04 12:50:00,20.04,20.05,20.03,20.04,23400.0,16.3483,16.3565,16.3402,16.3483,23400.0
2008-09-04 12:55:00,20.05,20.05,20.01,20.02,33300.0,16.3565,16.3565,16.3239,16.332,33300.0
2008-09-04 13:00:00,20.02,20.04,20.01,20.04,24600.0,16.332,16.3483,16.3239,16.3483,24600.0
2008-09-04 13:05:00,20.04,20.04,19.99,20.03,40800.0,16.3483,16.3483,16.3076,16.3402,40800.0
2008-09-04 13:10:00,20.03,20.05,20.0,20.0,20100.0,16.3402,16.3565,16.3157,16.3157,20100.0
2008-09-04 13:15:00,20.0,20.02,20.0,20.01,21000.0,16.3157,16.332,16.3157,16.3239,21000.0
2008-09-04 13:20:00,20.01,20.05,20.0,20.01,54900.0,16.3239,16.3565,16.3157,16.3239,54900.0
2008-09-04 13:25:00,20.02,20.02,19.93,19.93,37500.0,16.332,16.332,16.2586,16.2586,37500.0
2008-09-04 13:30:00,19.93,19.93,19.87,19.9,32700.0,16.2586,16.2586,16.2097,16.2341,32700.0
2008-09-04 13:35:00,19.91,19.95,19.9,19.95,24900.0,16.2423,16.2749,16.2341,16.2749,24900.0
2008-09-04 13:40:00,19.95,19.99,19.94,19.99,15600.0,16.2749,16.3076,16.2668,16.3076,15600.0
2008-09-04 13:45:00,19.99,20.01,19.98,20.0,22200.0,16.3076,16.3239,16.2994,16.3157,22200.0
2008-09-04 13:50:00,19.99,20.0,19.97,19.98,44400.0,16.3076,16.3157,16.2912,16.2994,44400.0
2008-09-04 13:55:00,19.97,19.99,19.97,19.99,20100.0,16.2912,16.3076,16.2912,16.3076,20100.0
2008-09-04 14:00:00,19.99,19.99,19.94,19.95,28200.0,16.3076,16.3076,16.2668,16.2749,28200.0
2008-09-04 14:05:00,19.96,19.96,19.9,19.9,30900.0,16.2831,16.2831,16.2341,16.2341,30900.0
2008-09-04 14:10:00,19.89,19.92,19.84,19.85,38100.0,16.226,16.2505,16.1852,16.1933,38100.0
2008-09-04 14:15:00,19.86,19.9,19.86,19.9,21300.0,16.2015,16.2341,16.2015,16.2341,21300.0
2008-09-04 14:20:00,19.9,19.93,19.88,19.89,31500.0,16.2341,16.2586,16.2178,16.226,31500.0
2008-09-04 14:25:00,19.91,19.95,19.9,19.94,59700.0,16.2423,16.2749,16.2341,16.2668,59700.0
2008-09-04 14:30:00,19.93,19.94,19.87,19.87,47700.0,16.2586,16.2668,16.2097,16.2097,47700.0
2008-09-04 14:35:00,19.87,19.88,19.85,19.86,86400.0,16.2097,16.2178,16.1933,16.2015,86400.0
2008-09-04 14:40:00,19.86,19.88,19.85,19.86,89400.0,16.2015,16.2178,16.1933,16.2015,89400.0
2008-09-04 14:45:00,19.86,19.86,19.78,19.81,128400.0,16.2015,16.2015,16.1362,16.1607,128400.0
2008-09-04 14:50:00,19.81,19.82,19.77,19.78,60900.0,16.1607,16.1689,16.1281,16.1362,60900.0
2008-09-04 14:55:00,19.77,19.85,19.67,19.79,174600.0,16.1281,16.1933,16.0465,16.1444,174600.0
2008-09-04 15:00:00,19.79,19.87,19.79,19.85,123900.0,16.1444,16.2097,16.1444,16.1933,123900.0
2008-09-04 15:05:00,19.86,20.27,19.85,19.88,99600.0,16.2015,16.536,16.1933,16.2178,99600.0
2008-09-04 15:10:00,19.88,19.96,19.87,19.93,72600.0,16.2178,16.2831,16.2097,16.2586,72600.0
2008-09-04 15:15:00,19.93,19.98,19.91,19.91,84000.0,16.2586,16.2994,16.2423,16.2423,84000.0
2008-09-04 15:20:00,19.91,19.91,19.86,19.87,107100.0,16.2423,16.2423,16.2015,16.2097,107100.0
2008-09-04 15:25:00,19.87,19.93,19.75,19.84,263700.0,16.2097,16.2586,16.1118,16.1852,263700.0
2008-09-04 15:30:00,19.85,19.91,19.77,19.83,277800.0,16.1933,16.2423,16.1281,16.177,277800.0
2008-09-04 15:35:00,19.83,19.87,19.79,19.85,159900.0,16.177,16.2097,16.1444,16.1933,159900.0
2008-09-04 15:40:00,19.85,19.85,19.73,19.78,309900.0,16.1933,16.1933,16.0955,16.1362,309900.0
2008-09-04 15:45:00,19.79,19.83,19.76,19.77,135300.0,16.1444,16.177,16.1199,16.1281,135300.0
2008-09-04 15:50:00,19.77,19.84,19.76,19.83,122100.0,16.1281,16.1852,16.1199,16.177,122100.0
2008-09-04 15:55:00,19.83,19.83,19.72,19.79,226500.0,16.177,16.177,16.0873,16.1444,226500.0
2008-09-05 09:30:00,19.7,19.7,19.57,19.62,28200.0,16.071,16.071,15.9649,16.0057,28200.0
2008-09-05 09:35:00,19.61,19.61,19.38,19.46,31500.0,15.9976,15.9976,15.8099,15.8752,31500.0
2008-09-05 09:40:00,19.46,19.63,19.41,19.56,57300.0,15.8752,16.0139,15.8344,15.9568,57300.0
2008-09-05 09:45:00,19.56,19.68,19.56,19.61,27600.0,15.9568,16.0547,15.9568,15.9976,27600.0
2008-09-05 09:50:00,19.62,19.67,19.53,19.58,74100.0,16.0057,16.0465,15.9323,15.9731,74100.0
2008-09-05 09:55:00,19.59,19.59,19.48,19.5,34500.0,15.9812,15.9812,15.8915,15.9078,34500.0
2008-09-05 10:00:00,19.51,19.59,19.45,19.55,31200.0,15.916,15.9812,15.867,15.9486,31200.0
2008-09-05 10:05:00,19.56,19.56,19.35,19.42,90000.0,15.9568,15.9568,15.7855,15.8426,90000.0
2008-09-05 10:10:00,19.41,19.42,19.33,19.35,65700.0,15.8344,15.8426,15.7691,15.7855,65700.0
2008-09-05 10:15:00,19.34,19.42,19.33,19.35,50700.0,15.7773,15.8426,15.7691,15.7855,50700.0
2008-09-05 10:20:00,19.37,19.48,19.37,19.44,42900.0,15.8018,15.8915,15.8018,15.8589,42900.0
2008-09-05 10:25:00,19.43,19.48,19.41,19.44,37800.0,15.8507,15.8915,15.8344,15.8589,37800.0
2008-09-05 10:30:00,19.44,19.48,19.39,19.41,16200.0,15.8589,15.8915,15.8181,15.8344,16200.0
2008-09-05 10:35:00,19.41,19.52,19.41,19.48,28200.0,15.8344,15.9241,15.8344,15.8915,28200.0
2008-09-05 10:40:00,19.48,19.54,19.47,19.54,27000.0,15.8915,15.9405,15.8834,15.9405,27000.0
2008-09-05 10:45:00,19.55,19.57,19.5,19.54,34500.0,15.9486,15.9649,15.9078,15.9405,34500.0
2008-09-05 10:50:00,19.54,19.55,19.51,19.53,20700.0,15.9405,15.9486,15.916,15.9323,20700.0
2008-09-05 10:55:00,19.55,19.55,19.46,19.49,29100.0,15.9486,15.9486,15.8752,15.8997,29100.0
2008-09-05 11:00:00,19.48,19.5,19.43,19.46,20700.0,15.8915,15.9078,15.8507,15.8752,20700.0
2008-09-05 11:05:00,19.48,19.56,19.48,19.53,35400.0,15.8915,15.9568,15.8915,15.9323,35400.0
2008-09-05 11:10:00,19.53,19.53,19.44,19.44,63900.0,15.9323,15.9323,15.8589,15.8589,63900.0
2008-09-05 11:15:00,19.45,19.48,19.44,19.44,53700.0,15.867,15.8915,15.8589,15.8589,53700.0
2008-09-05 11:20:00,19.45,19.52,19.44,19.52,43500.0,15.867,15.9241,15.8589,15.9241,43500.0
2008-09-05 11:25:00,19.51,19.59,19.51,19.59,46200.0,15.916,15.9812,15.916,15.9812,46200.0
2008-09-05 11:30:00,19.58,19.6,19.56,19.56,20700.0,15.9731,15.9894,15.9568,15.9568,20700.0
2008-09-05 11:35:00,19.57,19.61,19.55,19.56,60900.0,15.9649,15.9976,15.9486,15.9568,60900.0
2008-09-05 11:40:00,19.57,19.62,19.57,19.59,37500.0,15.9649,16.0057,15.9649,15.9812,37500.0
2008-09-05 11:45:00,19.59,19.63,19.55,19.62,44400.0,15.9812,16.0139,15.9486,16.0057,44400.0
2008-09-05 11:50:00,19.63,19.71,19.62,19.71,101700.0,16.0139,16.0791,16.0057,16.0791,101700.0
2008-09-05 11:55:00,19.71,19.75,19.7,19.71,79500.0,16.0791,16.1118,16.071,16.0791,79500.0
2008-09-05 12:00:00,19.7,19.76,19.68,19.7,76800.0,16.071,16.1199,16.0547,16.071,76800.0
2008-09-05 12:05:00,19.7,19.73,19.69,19.72,63300.0,16.071,16.0955,16.0628,16.0873,63300.0
2008-09-05 12:10:00,19.7,19.72,19.64,19.64,39900.0,16.071,16.0873,16.022,16.022,39900.0
2008-09-05 12:15:00,19.66,19.68,19.65,19.65,39600.0,16.0383,16.0547,16.0302,16.0302,39600.0
2008-09-05 12:20:00,19.65,19.67,19.63,19.65,43200.0,16.0302,16.0465,16.0139,16.0302,43200.0
2008-09-05 12:25:00,19.65,19.72,19.65,19.72,35400.0,16.0302,16.0873,16.0302,16.0873,35400.0
2008-09-05 12:30:00,19.73,19.76,19.71,19.71,69300.0,16.0955,16.1199,16.0791,16.0791,69300.0
2008-09-05 12:35:00,19.7,19.74,19.69,19.7,30600.0,16.071,16.1036,16.0628,16.071,30600.0
2008-09-05 12:40:00,19.7,19.7,19.64,19.65,61500.0,16.071,16.071,16.022,16.0302,61500.0
2008-09-05 12:45:00,19.65,19.7,19.64,19.67,26400.0,16.0302,16.071,16.022,16.0465,26400.0
2008-09-05 12:50:00,19.69,19.71,19.63,19.67,23700.0,16.0628,16.0791,16.0139,16.0465,23700.0
2008-09-05 12:55:00,19.66,19.68,19.65,19.67,19500.0,16.0383,16.0547,16.0302,16.0465,19500.0
2008-09-05 13:00:00,19.67,19.67,19.63,19.63,8400.0,16.0465,16.0465,16.0139,16.0139,8400.0
2008-09-05 13:05:00,19.64,19.71,19.63,19.68,21600.0,16.022,16.0791,16.0139,16.0547,21600.0
2008-09-05 13:10:00,19.68,19.71,19.68,19.71,21000.0,16.0547,16.0791,16.0547,16.0791,21000.0
2008-09-05 13:15:00,19.71,19.74,19.71,19.72,28500.0,16.0791,16.1036,16.0791,16.0873,28500.0
2008-09-05 13:20:00,19.73,19.73,19.7,19.72,20700.0,16.0955,16.0955,16.071,16.0873,20700.0
2008-09-05 13:25:00,19.72,19.72,19.7,19.72,11100.0,16.0873,16.0873,16.071,16.0873,11100.0
2008-09-05 13:30:00,19.71,19.76,19.7,19.73,54900.0,16.0791,16.1199,16.071,16.0955,54900.0
2008-09-05 13:35:00,19.75,19.77,19.7,19.71,83100.0,16.1118,16.1281,16.071,16.0791,83100.0
2008-09-05 13:40:00,19.71,19.79,19.71,19.79,26100.0,16.0791,16.1444,16.0791,16.1444,26100.0
2008-09-05 13:45:00,19.78,19.79,19.75,19.77,47100.0,16.1362,16.1444,16.1118,16.1281,47100.0
2008-09-05 13:50:00,19.77,19.77,19.74,19.76,17700.0,16.1281,16.1281,16.1036,16.1199,17700.0
2008-09-05 13:55:00,19.76,19.82,19.76,19.81,23100.0,16.1199,16.1689,16.1199,16.1607,23100.0
2008-09-05 14:00:00,19.81,19.81,19.7,19.73,41400.0,16.1607,16.1607,16.071,16.0955,41400.0
2008-09-05 14:05:00,19.75,19.78,19.75,19.78,22200.0,16.1118,16.1362,16.1118,16.1362,22200.0
2008-09-05 14:10:00,19.78,19.84,19.75,19.83,50700.0,16.1362,16.1852,16.1118,16.177,50700.0
2008-09-05 14:15:00,19.83,19.85,19.79,19.85,34800.0,16.177,16.1933,16.1444,16.1933,34800.0
2008-09-05 14:20:00,19.86,19.91,19.85,19.87,36600.0,16.2015,16.2423,16.1933,16.2097,36600.0
2008-09-05 14:25:00,19.88,19.9,19.87,19.9,16500.0,16.2178,16.2341,16.2097,16.2341,16500.0
2008-09-05 14:30:00,19.9,19.93,19.88,19.92,34200.0,16.2341,16.2586,16.2178,16.2505,34200.0
2008-09-05 14:35:00,19.92,19.95,19.91,19.91,85500.0,16.2505,16.2749,16.2423,16.2423,85500.0
2008-09-05 14:40:00,19.92,19.98,19.91,19.98,48600.0,16.2505,16.2994,16.2423,16.2994,48600.0
2008-09-05 14:45:00,19.98,19.98,19.94,19.95,38400.0,16.2994,16.2994,16.2668,16.2749,38400.0
2008-09-05 14:50:00,19.96,19.99,19.96,19.97,16800.0,16.2831,16.3076,16.2831,16.2912,16800.0
2008-09-05 14:55:00,19.97,20.04,19.96,20.0,45300.0,16.2912,16.3483,16.2831,16.3157,45300.0
2008-09-05 15:00:00,20.0,20.0,19.95,19.96,61500.0,16.3157,16.3157,16.2749,16.2831,61500.0
2008-09-05 15:05:00,19.96,19.98,19.94,19.95,36900.0,16.2831,16.2994,16.2668,16.2749,36900.0
2008-09-05 15:10:00,19.96,19.96,19.93,19.94,30600.0,16.2831,16.2831,16.2586,16.2668,30600.0
2008-09-05 15:15:00,19.94,20.0,19.93,19.99,43500.0,16.2668,16.3157,16.2586,16.3076,43500.0
2008-09-05 15:20:00,19.99,19.99,19.93,19.95,46500.0,16.3076,16.3076,16.2586,16.2749,46500.0
2008-09-05 15:25:00,19.95,20.0,19.95,20.0,26700.0,16.2749,16.3157,16.2749,16.3157,26700.0
2008-09-05 15:30:00,20.0,20.01,19.96,19.98,36000.0,16.3157,16.3239,16.2831,16.2994,36000.0
2008-09-05 15:35:00,19.98,19.99,19.93,19.98,48600.0,16.2994,16.3076,16.2586,16.2994,48600.0
2008-09-05 15:40:00,19.98,20.02,19.93,20.0,49800.0,16.2994,16.332,16.2586,16.3157,49800.0
2008-09-05 15:45:00,19.99,20.06,19.99,20.04,72900.0,16.3076,16.3647,16.3076,16.3483,72900.0
2008-09-05 15:50:00,20.03,20.1,20.02,20.07,87000.0,16.3402,16.3973,16.332,16.3728,87000.0
2008-09-05 15:55:00,20.06,20.07,20.0,20.03,146100.0,16.3647,16.3728,16.3157,16.3402,146100.0
2008-09-08 09:30:00,20.34,20.67,20.34,20.64,150600.0,16.5931,16.8623,16.5931,16.8378,150600.0
2008-09-08 09:35:00,20.65,20.76,20.56,20.71,122700.0,16.846,16.9357,16.7726,16.8949,122700.0
2008-09-08 09:40:00,20.71,20.79,20.67,20.69,142500.0,16.8949,16.9602,16.8623,16.8786,142500.0
2008-09-08 09:45:00,20.68,20.77,20.57,20.73,100500.0,16.8705,16.9439,16.7807,16.9112,100500.0
2008-09-08 09:50:00,20.75,20.75,20.63,20.68,105000.0,16.9276,16.9276,16.8297,16.8705,105000.0
2008-09-08 09:55:00,20.68,20.83,20.67,20.7,121200.0,16.8705,16.9928,16.8623,16.8868,121200.0
2008-09-08 10:00:00,20.7,20.73,20.62,20.66,133500.0,16.8868,16.9112,16.8215,16.8541,133500.0
2008-09-08 10:05:00,20.66,20.72,20.57,20.65,108300.0,16.8541,16.9031,16.7807,16.846,108300.0
2008-09-08 10:10:00,20.65,20.65,20.57,20.63,92700.0,16.846,16.846,16.7807,16.8297,92700.0
2008-09-08 10:15:00,20.63,20.64,20.56,20.56,98400.0,16.8297,16.8378,16.7726,16.7726,98400.0
2008-09-08 10:20:00,20.57,20.64,20.57,20.62,75900.0,16.7807,16.8378,16.7807,16.8215,75900.0
2008-09-08 10:25:00,20.62,20.63,20.54,20.61,88200.0,16.8215,16.8297,16.7562,16.8133,88200.0
2008-09-08 10:30:00,20.62,20.69,20.62,20.65,44100.0,16.8215,16.8786,16.8215,16.846,44100.0
2008-09-08 10:35:00,20.66,20.72,20.65,20.72,35700.0,16.8541,16.9031,16.846,16.9031,35700.0
2008-09-08 10:40:00,20.71,20.73,20.71,20.73,56100.0,16.8949,16.9112,16.8949,16.9112,56100.0
2008-09-08 10:45:00,20.73,20.75,20.71,20.72,29100.0,16.9112,16.9276,16.8949,16.9031,29100.0
2008-09-08 10:50:00,20.72,20.72,20.61,20.64,87600.0,16.9031,16.9031,16.8133,16.8378,87600.0
2008-09-08 10:55:00,20.64,20.72,20.61,20.61,96900.0,16.8378,16.9031,16.8133,16.8133,96900.0
2008-09-08 11:00:00,20.61,20.63,20.49,20.56,262200.0,16.8133,16.8297,16.7155,16.7726,262200.0
2008-09-08 11:05:00,20.56,20.64,20.55,20.58,182400.0,16.7726,16.8378,16.7644,16.7889,182400.0
2008-09-08 11:10:00,20.58,20.66,20.56,20.62,102000.0,16.7889,16.8541,16.7726,16.8215,102000.0
2008-09-08 11:15:00,20.61,20.62,20.55,20.6,63000.0,16.8133,16.8215,16.7644,16.8052,63000.0
2008-09-08 11:20:00,20.59,20.6,20.57,20.58,29700.0,16.797,16.8052,16.7807,16.7889,29700.0
2008-09-08 11:25:00,20.57,20.6,20.49,20.51,39900.0,16.7807,16.8052,16.7155,16.7318,39900.0
2008-09-08 11:30:00,20.53,20.59,20.48,20.51,34800.0,16.7481,16.797,16.7073,16.7318,34800.0
2008-09-08 11:35:00,20.51,20.61,20.49,20.52,37800.0,16.7318,16.8133,16.7155,16.7399,37800.0
2008-09-08 11:40:00,20.51,20.52,20.44,20.47,85800.0,16.7318,16.7399,16.6747,16.6991,85800.0
2008-09-08 11:45:00,20.48,20.51,20.44,20.45,47100.0,16.7073,16.7318,16.6747,16.6828,47100.0
2008-09-08 11:50:00,20.46,20.51,20.46,20.46,38700.0,16.691,16.7318,16.691,16.691,38700.0
2008-09-08 11:55:00,20.46,20.47,20.37,20.44,90300.0,16.691,16.6991,16.6176,16.6747,90300.0
2008-09-08 12:00:00,20.46,20.47,20.4,20.42,97500.0,16.691,16.6991,16.642,16.6583,97500.0
2008-09-08 12:05:00,20.42,20.44,20.39,20.41,32700.0,16.6583,16.6747,16.6339,16.6502,32700.0
2008-09-08 12:10:00,20.41,20.42,20.37,20.38,33300.0,16.6502,16.6583,16.6176,16.6257,33300.0
2008-09-08 12:15:00,20.38,20.45,20.38,20.44,21300.0,16.6257,16.6828,16.6257,16.6747,21300.0
2008-09-08 12:20:00,20.44,20.44,20.4,20.41,33000.0,16.6747,16.6747,16.642,16.6502,33000.0
2008-09-08 12:25:00,20.41,20.45,20.41,20.44,36900.0,16.6502,16.6828,16.6502,16.6747,36900.0
2008-09-08 12:30:00,20.43,20.49,20.43,20.45,72000.0,16.6665,16.7155,16.6665,16.6828,72000.0
2008-09-08 12:35:00,20.46,20.46,20.4,20.42,98400.0,16.691,16.691,16.642,16.6583,98400.0
2008-09-08 12:40:00,20.43,20.45,20.42,20.42,60300.0,16.6665,16.6828,16.6583,16.6583,60300.0
2008-09-08 12:45:00,20.43,20.46,20.41,20.41,63300.0,16.6665,16.691,16.6502,16.6502,63300.0
2008-09-08 12:50:00,20.41,20.47,20.39,20.47,30000.0,16.6502,16.6991,16.6339,16.6991,30000.0
2008-09-08 12:55:00,20.47,20.5,20.45,20.48,30300.0,16.6991,16.7236,16.6828,16.7073,30300.0
2008-09-08 13:00:00,20.48,20.5,20.45,20.47,31200.0,16.7073,16.7236,16.6828,16.6991,31200.0
2008-09-08 13:05:00,20.45,20.46,20.37,20.37,29400.0,16.6828,16.691,16.6176,16.6176,29400.0
2008-09-08 13:10:00,20.38,20.44,20.38,20.43,34500.0,16.6257,16.6747,16.6257,16.6665,34500.0
2008-09-08 13:15:00,20.43,20.44,20.41,20.43,42000.0,16.6665,16.6747,16.6502,16.6665,42000.0
2008-09-08 13:20:00,20.43,20.46,20.4,20.43,72900.0,16.6665,16.691,16.642,16.6665,72900.0
2008-09-08 13:25:00,20.43,20.43,20.38,20.42,67200.0,16.6665,16.6665,16.6257,16.6583,67200.0
2008-09-08 13:30:00,20.4,20.43,20.38,20.4,32400.0,16.642,16.6665,16.6257,16.642,32400.0
2008-09-08 13:35:00,20.42,20.44,20.38,20.38,28800.0,16.6583,16.6747,16.6257,16.6257,28800.0
2008-09-08 13:40:00,20.38,20.38,20.32,20.38,22800.0,16.6257,16.6257,16.5768,16.6257,22800.0
2008-09-08 13:45:00,20.38,20.39,20.34,20.34,16800.0,16.6257,16.6339,16.5931,16.5931,16800.0
2008-09-08 13:50:00,20.34,20.37,20.31,20.36,51000.0,16.5931,16.6176,16.5686,16.6094,51000.0
2008-09-08 13:55:00,20.37,20.39,20.34,20.37,35700.0,16.6176,16.6339,16.5931,16.6176,35700.0
2008-09-08 14:00:00,20.36,20.46,20.35,20.45,72000.0,16.6094,16.691,16.6012,16.6828,72000.0
2008-09-08 14:05:00,20.46,20.46,20.38,20.43,44700.0,16.691,16.691,16.6257,16.6665,44700.0
2008-09-08 14:10:00,20.43,20.44,20.37,20.41,85500.0,16.6665,16.6747,16.6176,16.6502,85500.0
2008-09-08 14:15:00,20.41,20.41,20.38,20.4,33300.0,16.6502,16.6502,16.6257,16.642,33300.0
2008-09-08 14:20:00,20.39,20.43,20.34,20.42,35400.0,16.6339,16.6665,16.5931,16.6583,35400.0
2008-09-08 14:25:00,20.42,20.43,20.38,20.41,73500.0,16.6583,16.6665,16.6257,16.6502,73500.0
2008-09-08 14:30:00,20.41,20.42,20.39,20.4,32700.0,16.6502,16.6583,16.6339,16.642,32700.0
2008-09-08 14:35:00,20.4,20.44,20.39,20.44,33600.0,16.642,16.6747,16.6339,16.6747,33600.0
2008-09-08 14:40:00,20.44,20.46,20.43,20.46,35700.0,16.6747,16.691,16.6665,16.691,35700.0
2008-09-08 14:45:00,20.45,20.48,20.4,20.41,102000.0,16.6828,16.7073,16.642,16.6502,102000.0
2008-09-08 14:50:00,20.41,20.45,20.41,20.45,28500.0,16.6502,16.6828,16.6502,16.6828,28500.0
2008-09-08 14:55:00,20.46,20.46,20.37,20.4,67500.0,16.691,16.691,16.6176,16.642,67500.0
2008-09-08 15:00:00,20.41,20.43,20.4,20.41,39900.0,16.6502,16.6665,16.642,16.6502,39900.0
2008-09-08 15:05:00,20.4,20.42,20.34,20.35,55500.0,16.642,16.6583,16.5931,16.6012,55500.0
2008-09-08 15:10:00,20.34,20.45,20.34,20.45,58500.0,16.5931,16.6828,16.5931,16.6828,58500.0
2008-09-08 15:15:00,20.45,20.46,20.42,20.44,111900.0,16.6828,16.691,16.6583,16.6747,111900.0
2008-09-08 15:20:00,20.44,20.54,20.44,20.5,110700.0,16.6747,16.7562,16.6747,16.7236,110700.0
2008-09-08 15:25:00,20.5,20.54,20.49,20.51,101400.0,16.7236,16.7562,16.7155,16.7318,101400.0
2008-09-08 15:30:00,20.51,20.59,20.49,20.56,115200.0,16.7318,16.797,16.7155,16.7726,115200.0
2008-09-08 15:35:00,20.56,20.63,20.53,20.62,108000.0,16.7726,16.8297,16.7481,16.8215,108000.0
2008-09-08 15:40:00,20.62,20.63,20.53,20.58,88200.0,16.8215,16.8297,16.7481,16.7889,88200.0
2008-09-08 15:45:00,20.57,20.6,20.51,20.58,102300.0,16.7807,16.8052,16.7318,16.7889,102300.0
2008-09-08 15:50:00,20.57,20.59,20.54,20.57,90600.0,16.7807,16.797,16.7562,16.7807,90600.0
2008-09-08 15:55:00,20.57,20.63,20.54,20.63,146100.0,16.7807,16.8297,16.7562,16.8297,146100.0
2008-09-09 09:30:00,20.62,20.8,20.62,20.68,86700.0,16.8215,16.9683,16.8215,16.8705,86700.0
2008-09-09 09:35:00,20.65,20.68,20.53,20.6,78900.0,16.846,16.8705,16.7481,16.8052,78900.0
2008-09-09 09:40:00,20.6,20.77,20.6,20.75,139200.0,16.8052,16.9439,16.8052,16.9276,139200.0
2008-09-09 09:45:00,20.74,20.92,20.71,20.92,139800.0,16.9194,17.0662,16.8949,17.0662,139800.0
2008-09-09 09:50:00,20.92,21.04,20.86,21.03,150900.0,17.0662,17.1641,17.0173,17.156,150900.0
2008-09-09 09:55:00,21.02,21.1,21.0,21.08,100500.0,17.1478,17.2131,17.1315,17.1968,100500.0
2008-09-09 10:00:00,21.07,21.22,21.04,21.16,254100.0,17.1886,17.311,17.1641,17.262,254100.0
2008-09-09 10:05:00,21.16,21.16,20.98,20.99,216900.0,17.262,17.262,17.1152,17.1233,216900.0
2008-09-09 10:10:00,21.0,21.05,20.98,21.04,165300.0,17.1315,17.1723,17.1152,17.1641,165300.0
2008-09-09 10:15:00,21.04,21.06,20.9,20.9,207900.0,17.1641,17.1805,17.0499,17.0499,207900.0
2008-09-09 10:20:00,20.9,21.0,20.87,20.96,125700.0,17.0499,17.1315,17.0255,17.0989,125700.0
2008-09-09 10:25:00,20.97,20.97,20.86,20.88,50100.0,17.107,17.107,17.0173,17.0336,50100.0
2008-09-09 10:30:00,20.87,20.87,20.79,20.8,67800.0,17.0255,17.0255,16.9602,16.9683,67800.0
2008-09-09 10:35:00,20.82,20.83,20.8,20.81,203100.0,16.9847,16.9928,16.9683,16.9765,203100.0
2008-09-09 10:40:00,20.82,20.82,20.77,20.81,35700.0,16.9847,16.9847,16.9439,16.9765,35700.0
2008-09-09 10:45:00,20.8,20.8,20.73,20.75,37500.0,16.9683,16.9683,16.9112,16.9276,37500.0
2008-09-09 10:50:00,20.74,20.75,20.7,20.7,31800.0,16.9194,16.9276,16.8868,16.8868,31800.0
2008-09-09 10:55:00,20.7,20.71,20.6,20.63,59700.0,16.8868,16.8949,16.8052,16.8297,59700.0
2008-09-09 11:00:00,20.63,20.63,20.55,20.57,95400.0,16.8297,16.8297,16.7644,16.7807,95400.0
2008-09-09 11:05:00,20.58,20.58,20.52,20.53,63900.0,16.7889,16.7889,16.7399,16.7481,63900.0
2008-09-09 11:10:00,20.53,20.53,20.39,20.39,123900.0,16.7481,16.7481,16.6339,16.6339,123900.0
2008-09-09 11:15:00,20.4,20.5,20.4,20.5,54900.0,16.642,16.7236,16.642,16.7236,54900.0
2008-09-09 11:20:00,20.5,20.53,20.47,20.5,63600.0,16.7236,16.7481,16.6991,16.7236,63600.0
2008-09-09 11:25:00,20.5,20.52,20.5,20.52,36600.0,16.7236,16.7399,16.7236,16.7399,36600.0
2008-09-09 11:30:00,20.52,20.53,20.5,20.5,33900.0,16.7399,16.7481,16.7236,16.7236,33900.0
2008-09-09 11:35:00,20.5,20.53,20.49,20.5,71700.0,16.7236,16.7481,16.7155,16.7236,71700.0
2008-09-09 11:40:00,20.49,20.52,20.48,20.52,35400.0,16.7155,16.7399,16.7073,16.7399,35400.0
2008-09-09 11:45:00,20.52,20.54,20.49,20.53,64800.0,16.7399,16.7562,16.7155,16.7481,64800.0
2008-09-09 11:50:00,20.53,20.54,20.49,20.5,76800.0,16.7481,16.7562,16.7155,16.7236,76800.0
2008-09-09 11:55:00,20.5,20.5,20.45,20.45,19800.0,16.7236,16.7236,16.6828,16.6828,19800.0
2008-09-09 12:00:00,20.44,20.45,20.35,20.37,336300.0,16.6747,16.6828,16.6012,16.6176,336300.0
2008-09-09 12:05:00,20.37,20.37,20.36,20.36,144900.0,16.6176,16.6176,16.6094,16.6094,144900.0
2008-09-09 12:10:00,20.37,20.37,20.33,20.36,131700.0,16.6176,16.6176,16.5849,16.6094,131700.0
2008-09-09 12:15:00,20.36,20.4,20.35,20.4,80100.0,16.6094,16.642,16.6012,16.642,80100.0
2008-09-09 12:20:00,20.4,20.49,20.4,20.43,59100.0,16.642,16.7155,16.642,16.6665,59100.0
2008-09-09 12:25:00,20.43,20.47,20.41,20.43,36600.0,16.6665,16.6991,16.6502,16.6665,36600.0
2008-09-09 12:30:00,20.43,20.43,20.38,20.4,115500.0,16.6665,16.6665,16.6257,16.642,115500.0
2008-09-09 12:35:00,20.4,20.43,20.39,20.42,60000.0,16.642,16.6665,16.6339,16.6583,60000.0
2008-09-09 12:40:00,20.41,20.42,20.36,20.4,51600.0,16.6502,16.6583,16.6094,16.642,51600.0
2008-09-09 12:45:00,20.4,20.42,20.4,20.41,77700.0,16.642,16.6583,16.642,16.6502,77700.0
2008-09-09 12:50:00,20.41,20.41,20.36,20.39,54300.0,16.6502,16.6502,16.6094,16.6339,54300.0
2008-09-09 12:55:00,20.4,20.41,20.36,20.37,57600.0,16.642,16.6502,16.6094,16.6176,57600.0
2008-09-09 13:00:00,20.37,20.37,20.31,20.37,87600.0,16.6176,16.6176,16.5686,16.6176,87600.0
2008-09-09 13:05:00,20.37,20.38,20.35,20.36,66600.0,16.6176,16.6257,16.6012,16.6094,66600.0
2008-09-09 13:10:00,20.36,20.36,20.3,20.3,76200.0,16.6094,16.6094,16.5605,16.5605,76200.0
2008-09-09 13:15:00,20.3,20.33,20.3,20.3,114600.0,16.5605,16.5849,16.5605,16.5605,114600.0
2008-09-09 13:20:00,20.31,20.32,20.28,20.28,72900.0,16.5686,16.5768,16.5441,16.5441,72900.0
2008-09-09 13:25:00,20.28,20.28,20.2,20.2,46200.0,16.5441,16.5441,16.4789,16.4789,46200.0
2008-09-09 13:30:00,20.21,20.22,20.15,20.16,101100.0,16.487,16.4952,16.4381,16.4462,101100.0
2008-09-09 13:35:00,20.16,20.16,20.09,20.15,93300.0,16.4462,16.4462,16.3891,16.4381,93300.0
2008-09-09 13:40:00,20.13,20.15,20.12,20.13,98700.0,16.4218,16.4381,16.4136,16.4218,98700.0
2008-09-09 13:45:00,20.13,20.13,20.03,20.07,41100.0,16.4218,16.4218,16.3402,16.3728,41100.0
2008-09-09 13:50:00,20.06,20.06,20.01,20.03,71700.0,16.3647,16.3647,16.3239,16.3402,71700.0
2008-09-09 13:55:00,20.03,20.04,20.01,20.03,53100.0,16.3402,16.3483,16.3239,16.3402,53100.0
2008-09-09 14:00:00,20.03,20.11,20.02,20.07,89700.0,16.3402,16.4055,16.332,16.3728,89700.0
2008-09-09 14:05:00,20.07,20.1,20.03,20.07,100500.0,16.3728,16.3973,16.3402,16.3728,100500.0
2008-09-09 14:10:00,20.07,20.1,20.01,20.06,94500.0,16.3728,16.3973,16.3239,16.3647,94500.0
2008-09-09 14:15:00,20.07,20.07,19.98,19.99,37200.0,16.3728,16.3728,16.2994,16.3076,37200.0
2008-09-09 14:20:00,20.0,20.02,19.99,20.0,31800.0,16.3157,16.332,16.3076,16.3157,31800.0
2008-09-09 14:25:00,20.0,20.01,19.97,19.97,66600.0,16.3157,16.3239,16.2912,16.2912,66600.0
2008-09-09 14:30:00,19.97,19.97,19.88,19.89,48300.0,16.2912,16.2912,16.2178,16.226,48300.0
2008-09-09 14:35:00,19.89,19.96,19.89,19.92,37500.0,16.226,16.2831,16.226,16.2505,37500.0
2008-09-09 14:40:00,19.93,19.95,19.89,19.9,58800.0,16.2586,16.2749,16.226,16.2341,58800.0
2008-09-09 14:45:00,19.9,19.95,19.87,19.94,130500.0,16.2341,16.2749,16.2097,16.2668,130500.0
2008-09-09 14:50:00,19.94,19.94,19.92,19.93,50700.0,16.2668,16.2668,16.2505,16.2586,50700.0
2008-09-09 14:55:00,19.93,19.94,19.88,19.9,48600.0,16.2586,16.2668,16.2178,16.2341,48600.0
2008-09-09 15:00:00,19.89,19.9,19.85,19.87,62700.0,16.226,16.2341,16.1933,16.2097,62700.0
2008-09-09 15:05:00,19.87,19.9,19.87,19.88,93900.0,16.2097,16.2341,16.2097,16.2178,93900.0
2008-09-09 15:10:00,19.89,19.94,19.88,19.94,87900.0,16.226,16.2668,16.2178,16.2668,87900.0
2008-09-09 15:15:00,19.93,19.96,19.91,19.91,75900.0,16.2586,16.2831,16.2423,16.2423,75900.0
2008-09-09 15:20:00,19.9,19.95,19.82,19.83,225300.0,16.2341,16.2749,16.1689,16.177,225300.0
2008-09-09 15:25:00,19.83,19.95,19.83,19.95,261600.0,16.177,16.2749,16.177,16.2749,261600.0
2008-09-09 15:30:00,19.95,20.02,19.95,20.0,106500.0,16.2749,16.332,16.2749,16.3157,106500.0
2008-09-09 15:35:00,20.01,20.02,19.96,19.97,122700.0,16.3239,16.332,16.2831,16.2912,122700.0
2008-09-09 15:40:00,19.97,19.99,19.93,19.96,103500.0,16.2912,16.3076,16.2586,16.2831,103500.0
2008-09-09 15:45:00,19.95,19.98,19.95,19.96,85200.0,16.2749,16.2994,16.2749,16.2831,85200.0
2008-09-09 15:50:00,19.95,19.98,19.92,19.96,153900.0,16.2749,16.2994,16.2505,16.2831,153900.0
2008-09-09 15:55:00,19.96,19.97,19.85,19.9,228900.0,16.2831,16.2912,16.1933,16.2341,228900.0
2008-09-10 09:30:00,20.09,20.22,19.99,20.0,66300.0,16.3891,16.4952,16.3076,16.3157,66300.0
2008-09-10 09:35:00,20.02,20.02,19.87,19.88,16500.0,16.332,16.332,16.2097,16.2178,16500.0
2008-09-10 09:40:00,19.87,20.13,19.86,19.98,54000.0,16.2097,16.4218,16.2015,16.2994,54000.0
2008-09-10 09:45:00,19.98,20.04,19.91,20.0,44100.0,16.2994,16.3483,16.2423,16.3157,44100.0
2008-09-10 09:50:00,19.99,20.04,19.91,19.91,70800.0,16.3076,16.3483,16.2423,16.2423,70800.0
2008-09-10 09:55:00,19.92,19.97,19.89,19.89,25500.0,16.2505,16.2912,16.226,16.226,25500.0
2008-09-10 10:00:00,19.89,20.0,19.89,19.96,47700.0,16.226,16.3157,16.226,16.2831,47700.0
2008-09-10 10:05:00,19.97,19.98,19.87,19.88,99600.0,16.2912,16.2994,16.2097,16.2178,99600.0
2008-09-10 10:10:00,19.87,19.87,19.74,19.78,25200.0,16.2097,16.2097,16.1036,16.1362,25200.0
2008-09-10 10:15:00,19.77,19.79,19.71,19.73,51900.0,16.1281,16.1444,16.0791,16.0955,51900.0
2008-09-10 10:20:00,19.73,19.77,19.68,19.73,51000.0,16.0955,16.1281,16.0547,16.0955,51000.0
2008-09-10 10:25:00,19.74,19.81,19.72,19.79,41700.0,16.1036,16.1607,16.0873,16.1444,41700.0
2008-09-10 10:30:00,19.79,19.83,19.76,19.77,37500.0,16.1444,16.177,16.1199,16.1281,37500.0
2008-09-10 10:35:00,19.75,19.81,19.71,19.71,118800.0,16.1118,16.1607,16.0791,16.0791,118800.0
2008-09-10 10:40:00,19.72,19.76,19.7,19.74,15900.0,16.0873,16.1199,16.071,16.1036,15900.0
2008-09-10 10:45:00,19.74,19.75,19.66,19.7,77400.0,16.1036,16.1118,16.0383,16.071,77400.0
2008-09-10 10:50:00,19.68,19.73,19.67,19.73,44700.0,16.0547,16.0955,16.0465,16.0955,44700.0
2008-09-10 10:55:00,19.71,19.72,19.64,19.68,54300.0,16.0791,16.0873,16.022,16.0547,54300.0
2008-09-10 11:00:00,19.69,19.69,19.6,19.69,40200.0,16.0628,16.0628,15.9894,16.0628,40200.0
2008-09-10 11:05:00,19.7,19.7,19.64,19.65,84000.0,16.071,16.071,16.022,16.0302,84000.0
2008-09-10 11:10:00,19.65,19.66,19.62,19.65,45600.0,16.0302,16.0383,16.0057,16.0302,45600.0
2008-09-10 11:15:00,19.65,19.67,19.59,19.67,44700.0,16.0302,16.0465,15.9812,16.0465,44700.0
2008-09-10 11:20:00,19.66,19.67,19.6,19.64,32400.0,16.0383,16.0465,15.9894,16.022,32400.0
2008-09-10 11:25:00,19.65,19.65,19.6,19.63,24000.0,16.0302,16.0302,15.9894,16.0139,24000.0
2008-09-10 11:30:00,19.63,19.73,19.59,19.69,57300.0,16.0139,16.0955,15.9812,16.0628,57300.0
2008-09-10 11:35:00,19.7,19.7,19.64,19.65,58800.0,16.071,16.071,16.022,16.0302,58800.0
2008-09-10 11:40:00,19.66,19.69,19.62,19.68,95400.0,16.0383,16.0628,16.0057,16.0547,95400.0
2008-09-10 11:45:00,19.67,19.76,19.66,19.71,150000.0,16.0465,16.1199,16.0383,16.0791,150000.0
2008-09-10 11:50:00,19.72,19.83,19.66,19.66,156000.0,16.0873,16.177,16.0383,16.0383,156000.0
2008-09-10 11:55:00,19.66,19.76,19.66,19.73,64500.0,16.0383,16.1199,16.0383,16.0955,64500.0
2008-09-10 12:00:00,19.72,19.76,19.69,19.76,99900.0,16.0873,16.1199,16.0628,16.1199,99900.0
2008-09-10 12:05:00,19.75,19.87,19.74,19.87,40200.0,16.1118,16.2097,16.1036,16.2097,40200.0
2008-09-10 12:10:00,19.86,19.86,19.83,19.83,18300.0,16.2015,16.2015,16.177,16.177,18300.0
2008-09-10 12:15:00,19.82,19.85,19.82,19.83,79500.0,16.1689,16.1933,16.1689,16.177,79500.0
2008-09-10 12:20:00,19.83,19.83,19.76,19.76,41100.0,16.177,16.177,16.1199,16.1199,41100.0
2008-09-10 12:25:00,19.74,19.77,19.73,19.77,30300.0,16.1036,16.1281,16.0955,16.1281,30300.0
2008-09-10 12:30:00,19.77,19.83,19.77,19.83,24900.0,16.1281,16.177,16.1281,16.177,24900.0
2008-09-10 12:35:00,19.83,19.89,19.83,19.88,37500.0,16.177,16.226,16.177,16.2178,37500.0
2008-09-10 12:40:00,19.88,19.89,19.86,19.86,21600.0,16.2178,16.226,16.2015,16.2015,21600.0
2008-09-10 12:45:00,19.87,19.91,19.79,19.83,111600.0,16.2097,16.2423,16.1444,16.177,111600.0
2008-09-10 12:50:00,19.82,19.89,19.81,19.89,15300.0,16.1689,16.226,16.1607,16.226,15300.0
2008-09-10 12:55:00,19.89,19.89,19.82,19.86,25500.0,16.226,16.226,16.1689,16.2015,25500.0
2008-09-10 13:00:00,19.86,19.86,19.82,19.86,15600.0,16.2015,16.2015,16.1689,16.2015,15600.0
2008-09-10 13:05:00,19.86,19.89,19.83,19.83,29100.0,16.2015,16.226,16.177,16.177,29100.0
2008-09-10 13:10:00,19.85,19.89,19.84,19.86,35700.0,16.1933,16.226,16.1852,16.2015,35700.0
2008-09-10 13:15:00,19.86,19.89,19.86,19.88,12600.0,16.2015,16.226,16.2015,16.2178,12600.0
2008-09-10 13:20:00,19.88,19.92,19.88,19.92,18300.0,16.2178,16.2505,16.2178,16.2505,18300.0
2008-09-10 13:25:00,19.92,19.93,19.88,19.88,31800.0,16.2505,16.2586,16.2178,16.2178,31800.0
2008-09-10 13:30:00,19.89,19.92,19.87,19.92,51300.0,16.226,16.2505,16.2097,16.2505,51300.0
2008-09-10 13:35:00,19.92,19.99,19.9,19.99,117000.0,16.2505,16.3076,16.2341,16.3076,117000.0
2008-09-10 13:40:00,19.99,19.99,19.9,19.92,113100.0,16.3076,16.3076,16.2341,16.2505,113100.0
2008-09-10 13:45:00,19.92,19.94,19.89,19.9,110100.0,16.2505,16.2668,16.226,16.2341,110100.0
2008-09-10 13:50:00,19.92,19.95,19.9,19.95,94200.0,16.2505,16.2749,16.2341,16.2749,94200.0
2008-09-10 13:55:00,19.95,19.95,19.9,19.9,48600.0,16.2749,16.2749,16.2341,16.2341,48600.0
2008-09-10 14:00:00,19.9,19.94,19.89,19.92,89700.0,16.2341,16.2668,16.226,16.2505,89700.0
2008-09-10 14:05:00,19.92,19.97,19.91,19.97,62700.0,16.2505,16.2912,16.2423,16.2912,62700.0
2008-09-10 14:10:00,19.97,20.03,19.96,19.97,98400.0,16.2912,16.3402,16.2831,16.2912,98400.0
2008-09-10 14:15:00,19.98,20.06,19.96,20.05,75900.0,16.2994,16.3647,16.2831,16.3565,75900.0
2008-09-10 14:20:00,20.05,20.08,20.04,20.07,39600.0,16.3565,16.381,16.3483,16.3728,39600.0
2008-09-10 14:25:00,20.07,20.09,20.0,20.02,49800.0,16.3728,16.3891,16.3157,16.332,49800.0
2008-09-10 14:30:00,20.01,20.07,20.0,20.04,68700.0,16.3239,16.3728,16.3157,16.3483,68700.0
2008-09-10 14:35:00,20.05,20.05,19.99,20.02,112200.0,16.3565,16.3565,16.3076,16.332,112200.0
2008-09-10 14:40:00,20.01,20.02,19.95,19.96,127200.0,16.3239,16.332,16.2749,16.2831,127200.0
2008-09-10 14:45:00,19.96,20.03,19.94,20.03,133800.0,16.2831,16.3402,16.2668,16.3402,133800.0
2008-09-10 14:50:00,20.02,20.02,19.98,19.98,139800.0,16.332,16.332,16.2994,16.2994,139800.0
2008-09-10 14:55:00,19.98,19.98,19.93,19.94,42000.0,16.2994,16.2994,16.2586,16.2668,42000.0
2008-09-10 15:00:00,19.94,19.99,19.94,19.95,80700.0,16.2668,16.3076,16.2668,16.2749,80700.0
2008-09-10 15:05:00,19.95,19.96,19.92,19.94,110700.0,16.2749,16.2831,16.2505,16.2668,110700.0
2008-09-10 15:10:00,19.94,19.95,19.87,19.91,143100.0,16.2668,16.2749,16.2097,16.2423,143100.0
2008-09-10 15:15:00,19.91,19.96,19.9,19.94,338100.0,16.2423,16.2831,16.2341,16.2668,338100.0
2008-09-10 15:20:00,19.93,19.95,19.9,19.91,103200.0,16.2586,16.2749,16.2341,16.2423,103200.0
2008-09-10 15:25:00,19.91,19.92,19.86,19.89,96000.0,16.2423,16.2505,16.2015,16.226,96000.0
2008-09-10 15:30:00,19.89,19.93,19.88,19.88,133200.0,16.226,16.2586,16.2178,16.2178,133200.0
2008-09-10 15:35:00,19.87,19.89,19.76,19.76,54300.0,16.2097,16.226,16.1199,16.1199,54300.0
2008-09-10 15:40:00,19.77,19.84,19.77,19.84,53100.0,16.1281,16.1852,16.1281,16.1852,53100.0
2008-09-10 15:45:00,19.86,19.87,19.78,19.82,71400.0,16.2015,16.2097,16.1362,16.1689,71400.0
2008-09-10 15:50:00,19.84,19.87,19.8,19.82,62400.0,16.1852,16.2097,16.1526,16.1689,62400.0
2008-09-10 15:55:00,19.82,19.85,19.77,19.85,206700.0,16.1689,16.1933,16.1281,16.1933,206700.0
2008-09-11 09:30:00,19.67,19.73,19.62,19.68,46500.0,16.0465,16.0955,16.0057,16.0547,46500.0
2008-09-11 09:35:00,19.66,19.75,19.44,19.6,38100.0,16.0383,16.1118,15.8589,15.9894,38100.0
2008-09-11 09:40:00,19.61,19.63,19.5,19.55,31800.0,15.9976,16.0139,15.9078,15.9486,31800.0
2008-09-11 09:45:00,19.51,19.6,19.51,19.6,50400.0,15.916,15.9894,15.916,15.9894,50400.0
2008-09-11 09:50:00,19.62,19.79,19.61,19.75,44700.0,16.0057,16.1444,15.9976,16.1118,44700.0
2008-09-11 09:55:00,19.76,19.8,19.69,19.76,34500.0,16.1199,16.1526,16.0628,16.1199,34500.0
2008-09-11 10:00:00,19.75,19.93,19.75,19.87,68400.0,16.1118,16.2586,16.1118,16.2097,68400.0
2008-09-11 10:05:00,19.88,19.99,19.86,19.96,39600.0,16.2178,16.3076,16.2015,16.2831,39600.0
2008-09-11 10:10:00,19.96,20.11,19.94,20.09,303300.0,16.2831,16.4055,16.2668,16.3891,303300.0
2008-09-11 10:15:00,20.08,20.1,20.07,20.09,110700.0,16.381,16.3973,16.3728,16.3891,110700.0
2008-09-11 10:20:00,20.09,20.27,20.08,20.25,114300.0,16.3891,16.536,16.381,16.5197,114300.0
2008-09-11 10:25:00,20.26,20.32,20.11,20.12,75300.0,16.5278,16.5768,16.4055,16.4136,75300.0
2008-09-11 10:30:00,20.12,20.28,20.12,20.25,116700.0,16.4136,16.5441,16.4136,16.5197,116700.0
2008-09-11 10:35:00,20.25,20.27,20.2,20.25,52500.0,16.5197,16.536,16.4789,16.5197,52500.0
2008-09-11 10:40:00,20.23,20.28,20.21,20.22,57600.0,16.5033,16.5441,16.487,16.4952,57600.0
2008-09-11 10:45:00,20.21,20.28,20.18,20.26,77700.0,16.487,16.5441,16.4626,16.5278,77700.0
2008-09-11 10:50:00,20.26,20.31,20.25,20.28,129900.0,16.5278,16.5686,16.5197,16.5441,129900.0
2008-09-11 10:55:00,20.28,20.33,20.28,20.32,73200.0,16.5441,16.5849,16.5441,16.5768,73200.0
2008-09-11 11:00:00,20.32,20.43,20.32,20.36,40200.0,16.5768,16.6665,16.5768,16.6094,40200.0
2008-09-11 11:05:00,20.37,20.44,20.32,20.32,65700.0,16.6176,16.6747,16.5768,16.5768,65700.0
2008-09-11 11:10:00,20.33,20.38,20.32,20.38,80100.0,16.5849,16.6257,16.5768,16.6257,80100.0
2008-09-11 11:15:00,20.38,20.39,20.3,20.35,99000.0,16.6257,16.6339,16.5605,16.6012,99000.0
2008-09-11 11:20:00,20.36,20.42,20.34,20.37,71700.0,16.6094,16.6583,16.5931,16.6176,71700.0
2008-09-11 11:25:00,20.37,20.37,20.32,20.36,38400.0,16.6176,16.6176,16.5768,16.6094,38400.0
2008-09-11 11:30:00,20.37,20.53,20.35,20.53,84900.0,16.6176,16.7481,16.6012,16.7481,84900.0
2008-09-11 11:35:00,20.53,20.57,20.49,20.5,51000.0,16.7481,16.7807,16.7155,16.7236,51000.0
2008-09-11 11:40:00,20.48,20.57,20.47,20.53,40200.0,16.7073,16.7807,16.6991,16.7481,40200.0
2008-09-11 11:45:00,20.54,20.55,20.46,20.54,24900.0,16.7562,16.7644,16.691,16.7562,24900.0
2008-09-11 11:50:00,20.55,20.64,20.55,20.61,62100.0,16.7644,16.8378,16.7644,16.8133,62100.0
2008-09-11 11:55:00,20.61,20.62,20.51,20.53,42600.0,16.8133,16.8215,16.7318,16.7481,42600.0
2008-09-11 12:00:00,20.53,20.61,20.52,20.53,111000.0,16.7481,16.8133,16.7399,16.7481,111000.0
2008-09-11 12:05:00,20.51,20.57,20.48,20.48,52800.0,16.7318,16.7807,16.7073,16.7073,52800.0
2008-09-11 12:10:00,20.48,20.48,20.4,20.43,43800.0,16.7073,16.7073,16.642,16.6665,43800.0
2008-09-11 12:15:00,20.41,20.51,20.38,20.41,82800.0,16.6502,16.7318,16.6257,16.6502,82800.0
2008-09-11 12:20:00,20.43,20.47,20.4,20.47,42600.0,16.6665,16.6991,16.642,16.6991,42600.0
2008-09-11 12:25:00,20.46,20.49,20.44,20.46,44400.0,16.691,16.7155,16.6747,16.691,44400.0
2008-09-11 12:30:00,20.47,20.53,20.41,20.53,96600.0,16.6991,16.7481,16.6502,16.7481,96600.0
2008-09-11 12:35:00,20.53,20.63,20.49,20.52,101100.0,16.7481,16.8297,16.7155,16.7399,101100.0
2008-09-11 12:40:00,20.5,20.55,20.45,20.53,53100.0,16.7236,16.7644,16.6828,16.7481,53100.0
2008-09-11 12:45:00,20.52,20.57,20.46,20.46,109500.0,16.7399,16.7807,16.691,16.691,109500.0
2008-09-11 12:50:00,20.49,20.54,20.48,20.51,68400.0,16.7155,16.7562,16.7073,16.7318,68400.0
2008-09-11 12:55:00,20.51,20.54,20.48,20.5,28800.0,16.7318,16.7562,16.7073,16.7236,28800.0
2008-09-11 13:00:00,20.49,20.5,20.47,20.5,48600.0,16.7155,16.7236,16.6991,16.7236,48600.0
2008-09-11 13:05:00,20.5,20.5,20.4,20.41,53400.0,16.7236,16.7236,16.642,16.6502,53400.0
2008-09-11 13:10:00,20.41,20.43,20.4,20.43,25500.0,16.6502,16.6665,16.642,16.6665,25500.0
2008-09-11 13:15:00,20.43,20.44,20.4,20.43,37800.0,16.6665,16.6747,16.642,16.6665,37800.0
2008-09-11 13:20:00,20.44,20.44,20.4,20.42,52200.0,16.6747,16.6747,16.642,16.6583,52200.0
2008-09-11 13:25:00,20.42,20.44,20.39,20.43,128400.0,16.6583,16.6747,16.6339,16.6665,128400.0
2008-09-11 13:30:00,20.43,20.46,20.41,20.45,49200.0,16.6665,16.691,16.6502,16.6828,49200.0
2008-09-11 13:35:00,20.44,20.5,20.4,20.49,11100.0,16.6747,16.7236,16.642,16.7155,11100.0
2008-09-11 13:40:00,20.5,20.52,20.46,20.52,21000.0,16.7236,16.7399,16.691,16.7399,21000.0
2008-09-11 13:45:00,20.54,20.54,20.48,20.48,39300.0,16.7562,16.7562,16.7073,16.7073,39300.0
2008-09-11 13:50:00,20.49,20.64,20.48,20.6,55500.0,16.7155,16.8378,16.7073,16.8052,55500.0
2008-09-11 13:55:00,20.63,20.63,20.56,20.56,16200.0,16.8297,16.8297,16.7726,16.7726,16200.0
2008-09-11 14:00:00,20.56,20.59,20.5,20.59,49800.0,16.7726,16.797,16.7236,16.797,49800.0
2008-09-11 14:05:00,20.6,20.65,20.55,20.61,121800.0,16.8052,16.846,16.7644,16.8133,121800.0
2008-09-11 14:10:00,20.62,20.62,20.52,20.54,47400.0,16.8215,16.8215,16.7399,16.7562,47400.0
2008-09-11 14:15:00,20.55,20.61,20.54,20.58,42600.0,16.7644,16.8133,16.7562,16.7889,42600.0
2008-09-11 14:20:00,20.57,20.6,20.56,20.57,38700.0,16.7807,16.8052,16.7726,16.7807,38700.0
2008-09-11 14:25:00,20.57,20.58,20.53,20.57,21000.0,16.7807,16.7889,16.7481,16.7807,21000.0
2008-09-11 14:30:00,20.56,20.56,20.48,20.51,35100.0,16.7726,16.7726,16.7073,16.7318,35100.0
2008-09-11 14:35:00,20.51,20.51,20.43,20.46,57000.0,16.7318,16.7318,16.6665,16.691,57000.0
2008-09-11 14:40:00,20.46,20.47,20.4,20.44,85500.0,16.691,16.6991,16.642,16.6747,85500.0
2008-09-11 14:45:00,20.45,20.52,20.44,20.5,31800.0,16.6828,16.7399,16.6747,16.7236,31800.0
2008-09-11 14:50:00,20.51,20.53,20.48,20.53,35100.0,16.7318,16.7481,16.7073,16.7481,35100.0
2008-09-11 14:55:00,20.54,20.54,20.45,20.46,22800.0,16.7562,16.7562,16.6828,16.691,22800.0
2008-09-11 15:00:00,20.46,20.52,20.45,20.48,27600.0,16.691,16.7399,16.6828,16.7073,27600.0
2008-09-11 15:05:00,20.47,20.54,20.47,20.54,44400.0,16.6991,16.7562,16.6991,16.7562,44400.0
2008-09-11 15:10:00,20.53,20.54,20.47,20.47,23100.0,16.7481,16.7562,16.6991,16.6991,23100.0
2008-09-11 15:15:00,20.45,20.45,20.37,20.37,78900.0,16.6828,16.6828,16.6176,16.6176,78900.0
2008-09-11 15:20:00,20.38,20.4,20.36,20.37,29400.0,16.6257,16.642,16.6094,16.6176,29400.0
2008-09-11 15:25:00,20.37,20.4,20.31,20.31,28500.0,16.6176,16.642,16.5686,16.5686,28500.0
2008-09-11 15:30:00,20.3,20.33,20.26,20.31,88200.0,16.5605,16.5849,16.5278,16.5686,88200.0
2008-09-11 15:35:00,20.32,20.38,20.3,20.38,26100.0,16.5768,16.6257,16.5605,16.6257,26100.0
2008-09-11 15:40:00,20.37,20.46,20.35,20.44,26400.0,16.6176,16.691,16.6012,16.6747,26400.0
2008-09-11 15:45:00,20.44,20.52,20.44,20.52,63600.0,16.6747,16.7399,16.6747,16.7399,63600.0
2008-09-11 15:50:00,20.51,20.56,20.5,20.55,107100.0,16.7318,16.7726,16.7236,16.7644,107100.0
2008-09-11 15:55:00,20.56,20.62,20.52,20.59,198000.0,16.7726,16.8215,16.7399,16.797,198000.0
2008-09-12 09:30:00,20.33,20.33,20.27,20.27,21900.0,16.5849,16.5849,16.536,16.536,21900.0
2008-09-12 09:35:00,20.31,20.37,20.12,20.15,37200.0,16.5686,16.6176,16.4136,16.4381,37200.0
2008-09-12 09:40:00,20.15,20.38,20.13,20.38,50400.0,16.4381,16.6257,16.4218,16.6257,50400.0
2008-09-12 09:45:00,20.35,20.38,20.23,20.25,30600.0,16.6012,16.6257,16.5033,16.5197,30600.0
2008-09-12 09:50:00,20.25,20.27,20.18,20.24,63000.0,16.5197,16.536,16.4626,16.5115,63000.0
2008-09-12 09:55:00,20.23,20.27,20.11,20.15,95400.0,16.5033,16.536,16.4055,16.4381,95400.0
2008-09-12 10:00:00,20.15,20.18,20.11,20.18,86400.0,16.4381,16.4626,16.4055,16.4626,86400.0
2008-09-12 10:05:00,20.18,20.22,20.18,20.21,99900.0,16.4626,16.4952,16.4626,16.487,99900.0
2008-09-12 10:10:00,20.21,20.22,20.14,20.22,42900.0,16.487,16.4952,16.4299,16.4952,42900.0
2008-09-12 10:15:00,20.22,20.34,20.22,20.33,153300.0,16.4952,16.5931,16.4952,16.5849,153300.0
2008-09-12 10:20:00,20.32,20.32,20.24,20.25,87900.0,16.5768,16.5768,16.5115,16.5197,87900.0
2008-09-12 10:25:00,20.25,20.28,20.21,20.21,47400.0,16.5197,16.5441,16.487,16.487,47400.0
2008-09-12 10:30:00,20.22,20.27,20.22,20.25,29100.0,16.4952,16.536,16.4952,16.5197,29100.0
2008-09-12 10:35:00,20.24,20.28,20.21,20.28,66300.0,16.5115,16.5441,16.487,16.5441,66300.0
2008-09-12 10:40:00,20.27,20.32,20.27,20.31,72000.0,16.536,16.5768,16.536,16.5686,72000.0
2008-09-12 10:45:00,20.32,20.32,20.23,20.23,42900.0,16.5768,16.5768,16.5033,16.5033,42900.0
2008-09-12 10:50:00,20.24,20.33,20.24,20.29,28500.0,16.5115,16.5849,16.5115,16.5523,28500.0
2008-09-12 10:55:00,20.28,20.37,20.28,20.37,24300.0,16.5441,16.6176,16.5441,16.6176,24300.0
2008-09-12 11:00:00,20.37,20.43,20.37,20.41,28500.0,16.6176,16.6665,16.6176,16.6502,28500.0
2008-09-12 11:05:00,20.4,20.41,20.35,20.38,63300.0,16.642,16.6502,16.6012,16.6257,63300.0
2008-09-12 11:10:00,20.38,20.38,20.36,20.38,54300.0,16.6257,16.6257,16.6094,16.6257,54300.0
2008-09-12 11:15:00,20.38,20.4,20.37,20.38,84600.0,16.6257,16.642,16.6176,16.6257,84600.0
2008-09-12 11:20:00,20.38,20.42,20.35,20.39,42600.0,16.6257,16.6583,16.6012,16.6339,42600.0
2008-09-12 11:25:00,20.4,20.44,20.36,20.37,36600.0,16.642,16.6747,16.6094,16.6176,36600.0
2008-09-12 11:30:00,20.38,20.43,20.36,20.43,43500.0,16.6257,16.6665,16.6094,16.6665,43500.0
2008-09-12 11:35:00,20.43,20.49,20.41,20.45,67500.0,16.6665,16.7155,16.6502,16.6828,67500.0
2008-09-12 11:40:00,20.45,20.46,20.4,20.44,54000.0,16.6828,16.691,16.642,16.6747,54000.0
2008-09-12 11:45:00,20.42,20.44,20.37,20.39,84000.0,16.6583,16.6747,16.6176,16.6339,84000.0
2008-09-12 11:50:00,20.38,20.4,20.35,20.36,43800.0,16.6257,16.642,16.6012,16.6094,43800.0
2008-09-12 11:55:00,20.36,20.42,20.36,20.41,39300.0,16.6094,16.6583,16.6094,16.6502,39300.0
2008-09-12 12:00:00,20.42,20.42,20.37,20.42,132600.0,16.6583,16.6583,16.6176,16.6583,132600.0
2008-09-12 12:05:00,20.4,20.45,20.4,20.45,33000.0,16.642,16.6828,16.642,16.6828,33000.0
2008-09-12 12:10:00,20.44,20.47,20.42,20.42,27600.0,16.6747,16.6991,16.6583,16.6583,27600.0
2008-09-12 12:15:00,20.42,20.5,20.41,20.5,27300.0,16.6583,16.7236,16.6502,16.7236,27300.0
2008-09-12 12:20:00,20.5,20.5,20.44,20.44,25200.0,16.7236,16.7236,16.6747,16.6747,25200.0
2008-09-12 12:25:00,20.45,20.48,20.41,20.46,17100.0,16.6828,16.7073,16.6502,16.691,17100.0
2008-09-12 12:30:00,20.47,20.5,20.46,20.49,17400.0,16.6991,16.7236,16.691,16.7155,17400.0
2008-09-12 12:35:00,20.49,20.51,20.47,20.47,17700.0,16.7155,16.7318,16.6991,16.6991,17700.0
2008-09-12 12:40:00,20.48,20.53,20.47,20.47,18300.0,16.7073,16.7481,16.6991,16.6991,18300.0
2008-09-12 12:45:00,20.47,20.47,20.38,20.39,94200.0,16.6991,16.6991,16.6257,16.6339,94200.0
2008-09-12 12:50:00,20.4,20.49,20.37,20.38,114000.0,16.642,16.7155,16.6176,16.6257,114000.0
2008-09-12 12:55:00,20.38,20.42,20.37,20.41,16800.0,16.6257,16.6583,16.6176,16.6502,16800.0
2008-09-12 13:00:00,20.41,20.41,20.32,20.34,64200.0,16.6502,16.6502,16.5768,16.5931,64200.0
2008-09-12 13:05:00,20.33,20.33,20.29,20.31,30600.0,16.5849,16.5849,16.5523,16.5686,30600.0
2008-09-12 13:10:00,20.31,20.34,20.27,20.33,73200.0,16.5686,16.5931,16.536,16.5849,73200.0
2008-09-12 13:15:00,20.34,20.39,20.33,20.37,58800.0,16.5931,16.6339,16.5849,16.6176,58800.0
2008-09-12 13:20:00,20.36,20.39,20.35,20.37,39900.0,16.6094,16.6339,16.6012,16.6176,39900.0
2008-09-12 13:25:00,20.37,20.44,20.37,20.42,69300.0,16.6176,16.6747,16.6176,16.6583,69300.0
2008-09-12 13:30:00,20.42,20.44,20.38,20.43,37500.0,16.6583,16.6747,16.6257,16.6665,37500.0
2008-09-12 13:35:00,20.43,20.47,20.42,20.43,63600.0,16.6665,16.6991,16.6583,16.6665,63600.0
2008-09-12 13:40:00,20.43,20.52,20.4,20.5,124800.0,16.6665,16.7399,16.642,16.7236,124800.0
2008-09-12 13:45:00,20.5,20.57,20.48,20.57,44700.0,16.7236,16.7807,16.7073,16.7807,44700.0
2008-09-12 13:50:00,20.57,20.57,20.52,20.56,20700.0,16.7807,16.7807,16.7399,16.7726,20700.0
2008-09-12 13:55:00,20.57,20.58,20.53,20.56,23100.0,16.7807,16.7889,16.7481,16.7726,23100.0
2008-09-12 14:00:00,20.57,20.58,20.43,20.45,21600.0,16.7807,16.7889,16.6665,16.6828,21600.0
2008-09-12 14:05:00,20.45,20.5,20.45,20.46,16800.0,16.6828,16.7236,16.6828,16.691,16800.0
2008-09-12 14:10:00,20.47,20.56,20.46,20.52,16200.0,16.6991,16.7726,16.691,16.7399,16200.0
2008-09-12 14:15:00,20.51,20.54,20.49,20.53,26700.0,16.7318,16.7562,16.7155,16.7481,26700.0
2008-09-12 14:20:00,20.54,20.61,20.52,20.59,40500.0,16.7562,16.8133,16.7399,16.797,40500.0
2008-09-12 14:25:00,20.58,20.58,20.52,20.54,17400.0,16.7889,16.7889,16.7399,16.7562,17400.0
2008-09-12 14:30:00,20.54,20.55,20.49,20.54,18000.0,16.7562,16.7644,16.7155,16.7562,18000.0
2008-09-12 14:35:00,20.53,20.6,20.52,20.6,21000.0,16.7481,16.8052,16.7399,16.8052,21000.0
2008-09-12 14:40:00,20.6,20.64,20.57,20.57,40200.0,16.8052,16.8378,16.7807,16.7807,40200.0
2008-09-12 14:45:00,20.58,20.67,20.57,20.67,67800.0,16.7889,16.8623,16.7807,16.8623,67800.0
2008-09-12 14:50:00,20.66,20.66,20.6,20.64,31500.0,16.8541,16.8541,16.8052,16.8378,31500.0
2008-09-12 14:55:00,20.63,20.73,20.63,20.69,36600.0,16.8297,16.9112,16.8297,16.8786,36600.0
2008-09-12 15:00:00,20.69,20.7,20.6,20.63,90900.0,16.8786,16.8868,16.8052,16.8297,90900.0
2008-09-12 15:05:00,20.64,20.64,20.6,20.62,53400.0,16.8378,16.8378,16.8052,16.8215,53400.0
2008-09-12 15:10:00,20.61,20.67,20.6,20.62,57900.0,16.8133,16.8623,16.8052,16.8215,57900.0
2008-09-12 15:15:00,20.63,20.66,20.6,20.6,79200.0,16.8297,16.8541,16.8052,16.8052,79200.0
2008-09-12 15:20:00,20.58,20.6,20.54,20.6,49200.0,16.7889,16.8052,16.7562,16.8052,49200.0
2008-09-12 15:25:00,20.6,20.63,20.54,20.62,69000.0,16.8052,16.8297,16.7562,16.8215,69000.0
2008-09-12 15:30:00,20.61,20.62,20.52,20.53,71700.0,16.8133,16.8215,16.7399,16.7481,71700.0
2008-09-12 15:35:00,20.52,20.57,20.48,20.55,69000.0,16.7399,16.7807,16.7073,16.7644,69000.0
2008-09-12 15:40:00,20.55,20.59,20.54,20.55,55200.0,16.7644,16.797,16.7562,16.7644,55200.0
2008-09-12 15:45:00,20.55,20.59,20.53,20.55,55800.0,16.7644,16.797,16.7481,16.7644,55800.0
2008-09-12 15:50:00,20.55,20.62,20.53,20.59,73500.0,16.7644,16.8215,16.7481,16.797,73500.0
2008-09-12 15:55:00,20.59,20.64,20.58,20.59,102600.0,16.797,16.8378,16.7889,16.797,102600.0
2008-09-15 09:30:00,19.84,20.29,19.69,20.28,70500.0,16.1852,16.5523,16.0628,16.5441,70500.0
2008-09-15 09:35:00,20.29,20.31,20.14,20.26,62400.0,16.5523,16.5686,16.4299,16.5278,62400.0
2008-09-15 09:40:00,20.23,20.67,20.23,20.62,83100.0,16.5033,16.8623,16.5033,16.8215,83100.0
2008-09-15 09:45:00,20.62,20.65,20.58,20.6,54600.0,16.8215,16.846,16.7889,16.8052,54600.0
2008-09-15 09:50:00,20.6,20.65,20.41,20.41,86400.0,16.8052,16.846,16.6502,16.6502,86400.0
2008-09-15 09:55:00,20.42,20.56,20.36,20.53,103200.0,16.6583,16.7726,16.6094,16.7481,103200.0
2008-09-15 10:00:00,20.54,20.73,20.52,20.67,86700.0,16.7562,16.9112,16.7399,16.8623,86700.0
2008-09-15 10:05:00,20.66,20.73,20.64,20.7,76200.0,16.8541,16.9112,16.8378,16.8868,76200.0
2008-09-15 10:10:00,20.71,21.01,20.7,20.99,190500.0,16.8949,17.1397,16.8868,17.1233,190500.0
2008-09-15 10:15:00,21.0,21.25,20.98,21.2,255900.0,17.1315,17.3354,17.1152,17.2947,255900.0
2008-09-15 10:20:00,21.2,21.26,21.13,21.21,218100.0,17.2947,17.3436,17.2376,17.3028,218100.0
2008-09-15 10:25:00,21.2,21.21,21.1,21.13,108300.0,17.2947,17.3028,17.2131,17.2376,108300.0
2008-09-15 10:30:00,21.13,21.19,21.07,21.12,147900.0,17.2376,17.2865,17.1886,17.2294,147900.0
2008-09-15 10:35:00,21.12,21.12,20.96,20.99,144900.0,17.2294,17.2294,17.0989,17.1233,144900.0
2008-09-15 10:40:00,20.99,21.0,20.85,20.85,165600.0,17.1233,17.1315,17.0091,17.0091,165600.0
2008-09-15 10:45:00,20.86,20.88,20.8,20.83,132000.0,17.0173,17.0336,16.9683,16.9928,132000.0
2008-09-15 10:50:00,20.83,20.84,20.79,20.83,210000.0,16.9928,17.001,16.9602,16.9928,210000.0
2008-09-15 10:55:00,20.83,20.89,20.76,20.8,231600.0,16.9928,17.0418,16.9357,16.9683,231600.0
2008-09-15 11:00:00,20.8,20.92,20.77,20.92,479700.0,16.9683,17.0662,16.9439,17.0662,479700.0
2008-09-15 11:05:00,20.91,21.0,20.88,20.88,191400.0,17.0581,17.1315,17.0336,17.0336,191400.0
2008-09-15 11:10:00,20.88,20.95,20.88,20.93,202800.0,17.0336,17.0907,17.0336,17.0744,202800.0
2008-09-15 11:15:00,20.93,20.95,20.92,20.95,197400.0,17.0744,17.0907,17.0662,17.0907,197400.0
2008-09-15 11:20:00,20.95,20.95,20.9,20.93,140400.0,17.0907,17.0907,17.0499,17.0744,140400.0
2008-09-15 11:25:00,20.93,20.97,20.92,20.97,139200.0,17.0744,17.107,17.0662,17.107,139200.0
2008-09-15 11:30:00,20.97,20.98,20.92,20.94,183000.0,17.107,17.1152,17.0662,17.0826,183000.0
2008-09-15 11:35:00,20.94,20.94,20.84,20.9,59400.0,17.0826,17.0826,17.001,17.0499,59400.0
2008-09-15 11:40:00,20.9,20.9,20.78,20.79,83400.0,17.0499,17.0499,16.952,16.9602,83400.0
2008-09-15 11:45:00,20.78,20.84,20.78,20.8,116100.0,16.952,17.001,16.952,16.9683,116100.0
2008-09-15 11:50:00,20.8,20.88,20.72,20.75,57000.0,16.9683,17.0336,16.9031,16.9276,57000.0
2008-09-15 11:55:00,20.75,20.78,20.65,20.71,186300.0,16.9276,16.952,16.846,16.8949,186300.0
2008-09-15 12:00:00,20.7,20.8,20.69,20.76,190200.0,16.8868,16.9683,16.8786,16.9357,190200.0
2008-09-15 12:05:00,20.76,20.77,20.7,20.75,157500.0,16.9357,16.9439,16.8868,16.9276,157500.0
2008-09-15 12:10:00,20.73,20.83,20.72,20.73,260100.0,16.9112,16.9928,16.9031,16.9112,260100.0
2008-09-15 12:15:00,20.75,20.75,20.68,20.73,186300.0,16.9276,16.9276,16.8705,16.9112,186300.0
2008-09-15 12:20:00,20.73,20.75,20.69,20.69,223800.0,16.9112,16.9276,16.8786,16.8786,223800.0
2008-09-15 12:25:00,20.7,20.71,20.68,20.7,77100.0,16.8868,16.8949,16.8705,16.8868,77100.0
2008-09-15 12:30:00,20.7,20.7,20.69,20.69,86100.0,16.8868,16.8868,16.8786,16.8786,86100.0
2008-09-15 12:35:00,20.7,20.7,20.68,20.68,129000.0,16.8868,16.8868,16.8705,16.8705,129000.0
2008-09-15 12:40:00,20.69,20.7,20.67,20.69,83400.0,16.8786,16.8868,16.8623,16.8786,83400.0
2008-09-15 12:45:00,20.7,20.74,20.65,20.7,124200.0,16.8868,16.9194,16.846,16.8868,124200.0
2008-09-15 12:50:00,20.69,20.74,20.69,20.73,305700.0,16.8786,16.9194,16.8786,16.9112,305700.0
2008-09-15 12:55:00,20.73,20.78,20.7,20.71,228000.0,16.9112,16.952,16.8868,16.8949,228000.0
2008-09-15 13:00:00,20.71,20.87,20.7,20.87,168600.0,16.8949,17.0255,16.8868,17.0255,168600.0
2008-09-15 13:05:00,20.87,20.94,20.87,20.91,109800.0,17.0255,17.0826,17.0255,17.0581,109800.0
2008-09-15 13:10:00,20.89,20.95,20.89,20.94,43500.0,17.0418,17.0907,17.0418,17.0826,43500.0
2008-09-15 13:15:00,20.94,20.95,20.9,20.92,26100.0,17.0826,17.0907,17.0499,17.0662,26100.0
2008-09-15 13:20:00,20.91,20.93,20.86,20.87,218400.0,17.0581,17.0744,17.0173,17.0255,218400.0
2008-09-15 13:25:00,20.87,20.9,20.85,20.87,126000.0,17.0255,17.0499,17.0091,17.0255,126000.0
2008-09-15 13:30:00,20.87,20.87,20.83,20.84,72600.0,17.0255,17.0255,16.9928,17.001,72600.0
2008-09-15 13:35:00,20.82,20.82,20.67,20.79,167700.0,16.9847,16.9847,16.8623,16.9602,167700.0
2008-09-15 13:40:00,20.78,20.79,20.72,20.76,64500.0,16.952,16.9602,16.9031,16.9357,64500.0
2008-09-15 13:45:00,20.77,20.82,20.69,20.71,71700.0,16.9439,16.9847,16.8786,16.8949,71700.0
2008-09-15 13:50:00,20.72,20.72,20.65,20.66,49200.0,16.9031,16.9031,16.846,16.8541,49200.0
2008-09-15 13:55:00,20.66,20.68,20.65,20.65,46800.0,16.8541,16.8705,16.846,16.846,46800.0
2008-09-15 14:00:00,20.66,20.67,20.62,20.64,77400.0,16.8541,16.8623,16.8215,16.8378,77400.0
2008-09-15 14:05:00,20.64,20.65,20.61,20.62,24000.0,16.8378,16.846,16.8133,16.8215,24000.0
2008-09-15 14:10:00,20.62,20.64,20.58,20.58,41400.0,16.8215,16.8378,16.7889,16.7889,41400.0
2008-09-15 14:15:00,20.59,20.66,20.57,20.65,214800.0,16.797,16.8541,16.7807,16.846,214800.0
2008-09-15 14:20:00,20.65,20.7,20.63,20.67,156300.0,16.846,16.8868,16.8297,16.8623,156300.0
2008-09-15 14:25:00,20.66,20.67,20.65,20.67,169800.0,16.8541,16.8623,16.846,16.8623,169800.0
2008-09-15 14:30:00,20.67,20.67,20.64,20.64,78600.0,16.8623,16.8623,16.8378,16.8378,78600.0
2008-09-15 14:35:00,20.66,20.67,20.61,20.61,46800.0,16.8541,16.8623,16.8133,16.8133,46800.0
2008-09-15 14:40:00,20.62,20.66,20.6,20.64,156000.0,16.8215,16.8541,16.8052,16.8378,156000.0
2008-09-15 14:45:00,20.64,20.67,20.62,20.66,114900.0,16.8378,16.8623,16.8215,16.8541,114900.0
2008-09-15 14:50:00,20.66,20.67,20.62,20.63,134700.0,16.8541,16.8623,16.8215,16.8297,134700.0
2008-09-15 14:55:00,20.61,20.64,20.6,20.63,135600.0,16.8133,16.8378,16.8052,16.8297,135600.0
2008-09-15 15:00:00,20.63,20.66,20.62,20.63,208800.0,16.8297,16.8541,16.8215,16.8297,208800.0
2008-09-15 15:05:00,20.63,20.63,20.4,20.46,198300.0,16.8297,16.8297,16.642,16.691,198300.0
2008-09-15 15:10:00,20.46,20.52,20.36,20.36,189000.0,16.691,16.7399,16.6094,16.6094,189000.0
2008-09-15 15:15:00,20.37,20.42,20.33,20.42,234000.0,16.6176,16.6583,16.5849,16.6583,234000.0
2008-09-15 15:20:00,20.42,20.51,20.42,20.49,257100.0,16.6583,16.7318,16.6583,16.7155,257100.0
2008-09-15 15:25:00,20.49,20.53,20.46,20.52,269100.0,16.7155,16.7481,16.691,16.7399,269100.0
2008-09-15 15:30:00,20.52,20.72,20.41,20.69,375600.0,16.7399,16.9031,16.6502,16.8786,375600.0
2008-09-15 15:35:00,20.71,20.73,20.61,20.72,140700.0,16.8949,16.9112,16.8133,16.9031,140700.0
2008-09-15 15:40:00,20.72,20.73,20.62,20.65,164100.0,16.9031,16.9112,16.8215,16.846,164100.0
2008-09-15 15:45:00,20.61,20.66,20.5,20.55,102900.0,16.8133,16.8541,16.7236,16.7644,102900.0
2008-09-15 15:50:00,20.55,20.68,20.52,20.67,399000.0,16.7644,16.8705,16.7399,16.8623,399000.0
2008-09-15 15:55:00,20.67,20.75,20.62,20.63,331200.0,16.8623,16.9276,16.8215,16.8297,331200.0
2008-09-16 09:30:00,20.23,20.25,20.01,20.18,61500.0,16.5033,16.5197,16.3239,16.4626,61500.0
2008-09-16 09:35:00,20.17,20.18,20.07,20.13,101100.0,16.4544,16.4626,16.3728,16.4218,101100.0
2008-09-16 09:40:00,20.12,20.2,20.1,20.11,156600.0,16.4136,16.4789,16.3973,16.4055,156600.0
2008-09-16 09:45:00,20.11,20.18,20.03,20.04,184800.0,16.4055,16.4626,16.3402,16.3483,184800.0
2008-09-16 09:50:00,20.04,20.04,19.82,19.87,90600.0,16.3483,16.3483,16.1689,16.2097,90600.0
2008-09-16 09:55:00,19.87,19.88,19.75,19.78,94500.0,16.2097,16.2178,16.1118,16.1362,94500.0
2008-09-16 10:00:00,19.77,19.89,19.75,19.89,113100.0,16.1281,16.226,16.1118,16.226,113100.0
2008-09-16 10:05:00,19.9,19.95,19.88,19.94,206400.0,16.2341,16.2749,16.2178,16.2668,206400.0
2008-09-16 10:10:00,19.93,20.14,19.92,20.14,268500.0,16.2586,16.4299,16.2505,16.4299,268500.0
2008-09-16 10:15:00,20.14,20.25,20.14,20.2,43800.0,16.4299,16.5197,16.4299,16.4789,43800.0
2008-09-16 10:20:00,20.2,20.27,20.2,20.25,72600.0,16.4789,16.536,16.4789,16.5197,72600.0
2008-09-16 10:25:00,20.25,20.28,20.21,20.26,86400.0,16.5197,16.5441,16.487,16.5278,86400.0
2008-09-16 10:30:00,20.24,20.28,20.21,20.26,72900.0,16.5115,16.5441,16.487,16.5278,72900.0
2008-09-16 10:35:00,20.26,20.29,20.2,20.2,127800.0,16.5278,16.5523,16.4789,16.4789,127800.0
2008-09-16 10:40:00,20.18,20.18,20.06,20.1,135300.0,16.4626,16.4626,16.3647,16.3973,135300.0
2008-09-16 10:45:00,20.1,20.13,20.09,20.12,80400.0,16.3973,16.4218,16.3891,16.4136,80400.0
2008-09-16 10:50:00,20.12,20.29,20.06,20.24,136800.0,16.4136,16.5523,16.3647,16.5115,136800.0
2008-09-16 10:55:00,20.27,20.33,20.17,20.17,108600.0,16.536,16.5849,16.4544,16.4544,108600.0
2008-09-16 11:00:00,20.18,20.39,20.17,20.35,192900.0,16.4626,16.6339,16.4544,16.6012,192900.0
2008-09-16 11:05:00,20.38,20.5,20.35,20.46,197400.0,16.6257,16.7236,16.6012,16.691,197400.0
2008-09-16 11:10:00,20.45,20.48,20.42,20.46,315900.0,16.6828,16.7073,16.6583,16.691,315900.0
2008-09-16 11:15:00,20.46,20.46,20.36,20.41,100500.0,16.691,16.691,16.6094,16.6502,100500.0
2008-09-16 11:20:00,20.4,20.42,20.19,20.25,69900.0,16.642,16.6583,16.4707,16.5197,69900.0
2008-09-16 11:25:00,20.25,20.27,20.2,20.2,60000.0,16.5197,16.536,16.4789,16.4789,60000.0
2008-09-16 11:30:00,20.18,20.25,20.16,20.24,34500.0,16.4626,16.5197,16.4462,16.5115,34500.0
2008-09-16 11:35:00,20.24,20.26,20.18,20.23,42600.0,16.5115,16.5278,16.4626,16.5033,42600.0
2008-09-16 11:40:00,20.22,20.25,20.2,20.24,69000.0,16.4952,16.5197,16.4789,16.5115,69000.0
2008-09-16 11:45:00,20.24,20.27,20.2,20.2,55500.0,16.5115,16.536,16.4789,16.4789,55500.0
2008-09-16 11:50:00,20.22,20.26,20.2,20.23,29400.0,16.4952,16.5278,16.4789,16.5033,29400.0
2008-09-16 11:55:00,20.2,20.28,20.2,20.26,60900.0,16.4789,16.5441,16.4789,16.5278,60900.0
2008-09-16 12:00:00,20.26,20.32,20.18,20.2,73800.0,16.5278,16.5768,16.4626,16.4789,73800.0
2008-09-16 12:05:00,20.21,20.22,20.14,20.21,38100.0,16.487,16.4952,16.4299,16.487,38100.0
2008-09-16 12:10:00,20.22,20.22,20.18,20.19,33000.0,16.4952,16.4952,16.4626,16.4707,33000.0
2008-09-16 12:15:00,20.2,20.23,20.17,20.23,48300.0,16.4789,16.5033,16.4544,16.5033,48300.0
2008-09-16 12:20:00,20.22,20.23,20.15,20.22,30300.0,16.4952,16.5033,16.4381,16.4952,30300.0
2008-09-16 12:25:00,20.22,20.23,20.13,20.19,39000.0,16.4952,16.5033,16.4218,16.4707,39000.0
2008-09-16 12:30:00,20.19,20.22,20.13,20.16,39900.0,16.4707,16.4952,16.4218,16.4462,39900.0
2008-09-16 12:35:00,20.14,20.15,20.12,20.13,27900.0,16.4299,16.4381,16.4136,16.4218,27900.0
2008-09-16 12:40:00,20.13,20.14,20.05,20.1,29100.0,16.4218,16.4299,16.3565,16.3973,29100.0
2008-09-16 12:45:00,20.08,20.11,20.06,20.08,28200.0,16.381,16.4055,16.3647,16.381,28200.0
2008-09-16 12:50:00,20.08,20.08,20.07,20.08,58800.0,16.381,16.381,16.3728,16.381,58800.0
2008-09-16 12:55:00,20.08,20.08,20.07,20.08,42300.0,16.381,16.381,16.3728,16.381,42300.0
2008-09-16 13:00:00,20.08,20.08,20.03,20.07,67800.0,16.381,16.381,16.3402,16.3728,67800.0
2008-09-16 13:05:00,20.07,20.16,20.06,20.16,46800.0,16.3728,16.4462,16.3647,16.4462,46800.0
2008-09-16 13:10:00,20.16,20.24,20.14,20.23,18600.0,16.4462,16.5115,16.4299,16.5033,18600.0
2008-09-16 13:15:00,20.24,20.26,20.19,20.19,21600.0,16.5115,16.5278,16.4707,16.4707,21600.0
2008-09-16 13:20:00,20.21,20.28,20.21,20.28,18300.0,16.487,16.5441,16.487,16.5441,18300.0
2008-09-16 13:25:00,20.28,20.28,20.23,20.23,15300.0,16.5441,16.5441,16.5033,16.5033,15300.0
2008-09-16 13:30:00,20.24,20.28,20.24,20.27,14100.0,16.5115,16.5441,16.5115,16.536,14100.0
2008-09-16 13:35:00,20.29,20.3,20.23,20.25,32700.0,16.5523,16.5605,16.5033,16.5197,32700.0
2008-09-16 13:40:00,20.26,20.26,20.2,20.21,44400.0,16.5278,16.5278,16.4789,16.487,44400.0
2008-09-16 13:45:00,20.19,20.19,20.12,20.16,36900.0,16.4707,16.4707,16.4136,16.4462,36900.0
2008-09-16 13:50:00,20.16,20.17,20.11,20.17,19500.0,16.4462,16.4544,16.4055,16.4544,19500.0
2008-09-16 13:55:00,20.17,20.2,20.15,20.16,14100.0,16.4544,16.4789,16.4381,16.4462,14100.0
2008-09-16 14:00:00,20.15,20.17,20.14,20.16,24600.0,16.4381,16.4544,16.4299,16.4462,24600.0
2008-09-16 14:05:00,20.15,20.17,20.14,20.16,43500.0,16.4381,16.4544,16.4299,16.4462,43500.0
2008-09-16 14:10:00,20.15,20.15,20.0,20.0,141300.0,16.4381,16.4381,16.3157,16.3157,141300.0
2008-09-16 14:15:00,20.01,20.07,20.0,20.02,350100.0,16.3239,16.3728,16.3157,16.332,350100.0
2008-09-16 14:20:00,20.02,20.06,19.95,20.02,141600.0,16.332,16.3647,16.2749,16.332,141600.0
2008-09-16 14:25:00,20.03,20.04,19.94,19.98,116700.0,16.3402,16.3483,16.2668,16.2994,116700.0
2008-09-16 14:30:00,19.98,20.07,19.96,20.01,139800.0,16.2994,16.3728,16.2831,16.3239,139800.0
2008-09-16 14:35:00,20.01,20.33,20.0,20.3,269100.0,16.3239,16.5849,16.3157,16.5605,269100.0
2008-09-16 14:40:00,20.31,20.45,20.19,20.24,80400.0,16.5686,16.6828,16.4707,16.5115,80400.0
2008-09-16 14:45:00,20.24,20.53,20.24,20.45,88200.0,16.5115,16.7481,16.5115,16.6828,88200.0
2008-09-16 14:50:00,20.45,20.53,20.37,20.48,67500.0,16.6828,16.7481,16.6176,16.7073,67500.0
2008-09-16 14:55:00,20.46,20.53,20.43,20.46,90600.0,16.691,16.7481,16.6665,16.691,90600.0
2008-09-16 15:00:00,20.46,20.46,20.37,20.39,98400.0,16.691,16.691,16.6176,16.6339,98400.0
2008-09-16 15:05:00,20.4,20.48,20.4,20.45,86400.0,16.642,16.7073,16.642,16.6828,86400.0
2008-09-16 15:10:00,20.45,20.5,20.38,20.5,64500.0,16.6828,16.7236,16.6257,16.7236,64500.0
2008-09-16 15:15:00,20.5,20.61,20.46,20.58,50700.0,16.7236,16.8133,16.691,16.7889,50700.0
2008-09-16 15:20:00,20.57,20.63,20.54,20.62,70800.0,16.7807,16.8297,16.7562,16.8215,70800.0
2008-09-16 15:25:00,20.62,20.66,20.55,20.56,83400.0,16.8215,16.8541,16.7644,16.7726,83400.0
2008-09-16 15:30:00,20.55,20.59,20.54,20.55,98100.0,16.7644,16.797,16.7562,16.7644,98100.0
2008-09-16 15:35:00,20.55,20.74,20.54,20.71,123900.0,16.7644,16.9194,16.7562,16.8949,123900.0
2008-09-16 15:40:00,20.71,20.73,20.64,20.71,174600.0,16.8949,16.9112,16.8378,16.8949,174600.0
2008-09-16 15:45:00,20.72,20.75,20.6,20.69,90000.0,16.9031,16.9276,16.8052,16.8786,90000.0
2008-09-16 15:50:00,20.7,20.73,20.6,20.62,53700.0,16.8868,16.9112,16.8052,16.8215,53700.0
2008-09-16 15:55:00,20.61,20.66,20.6,20.65,125400.0,16.8133,16.8541,16.8052,16.846,125400.0
2008-09-17 09:30:00,20.0,20.12,20.0,20.12,33900.0,16.3157,16.4136,16.3157,16.4136,33900.0
2008-09-17 09:35:00,20.09,20.3,20.08,20.12,108900.0,16.3891,16.5605,16.381,16.4136,108900.0
2008-09-17 09:40:00,20.12,20.26,19.97,20.17,129000.0,16.4136,16.5278,16.2912,16.4544,129000.0
2008-09-17 09:45:00,20.19,20.27,20.11,20.26,58200.0,16.4707,16.536,16.4055,16.5278,58200.0
2008-09-17 09:50:00,20.27,20.34,20.15,20.34,133500.0,16.536,16.5931,16.4381,16.5931,133500.0
2008-09-17 09:55:00,20.37,20.44,20.3,20.42,108900.0,16.6176,16.6747,16.5605,16.6583,108900.0
2008-09-17 10:00:00,20.42,20.59,20.42,20.52,113400.0,16.6583,16.797,16.6583,16.7399,113400.0
2008-09-17 10:05:00,20.52,20.52,20.31,20.35,62400.0,16.7399,16.7399,16.5686,16.6012,62400.0
2008-09-17 10:10:00,20.36,20.36,20.25,20.26,24000.0,16.6094,16.6094,16.5197,16.5278,24000.0
2008-09-17 10:15:00,20.25,20.38,20.25,20.29,48300.0,16.5197,16.6257,16.5197,16.5523,48300.0
2008-09-17 10:20:00,20.28,20.3,20.16,20.17,36000.0,16.5441,16.5605,16.4462,16.4544,36000.0
2008-09-17 10:25:00,20.15,20.21,20.14,20.14,23400.0,16.4381,16.487,16.4299,16.4299,23400.0
2008-09-17 10:30:00,20.16,20.47,20.13,20.44,234300.0,16.4462,16.6991,16.4218,16.6747,234300.0
2008-09-17 10:35:00,20.42,20.55,20.29,20.31,213900.0,16.6583,16.7644,16.5523,16.5686,213900.0
2008-09-17 10:40:00,20.3,20.3,20.26,20.28,70200.0,16.5605,16.5605,16.5278,16.5441,70200.0
2008-09-17 10:45:00,20.28,20.36,20.26,20.31,153900.0,16.5441,16.6094,16.5278,16.5686,153900.0
2008-09-17 10:50:00,20.3,20.35,20.28,20.32,66600.0,16.5605,16.6012,16.5441,16.5768,66600.0
2008-09-17 10:55:00,20.32,20.32,20.27,20.28,92100.0,16.5768,16.5768,16.536,16.5441,92100.0
2008-09-17 11:00:00,20.28,20.3,20.2,20.21,57900.0,16.5441,16.5605,16.4789,16.487,57900.0
2008-09-17 11:05:00,20.21,20.22,20.14,20.15,50700.0,16.487,16.4952,16.4299,16.4381,50700.0
2008-09-17 11:10:00,20.15,20.15,20.08,20.08,37500.0,16.4381,16.4381,16.381,16.381,37500.0
2008-09-17 11:15:00,20.08,20.12,20.04,20.12,45900.0,16.381,16.4136,16.3483,16.4136,45900.0
2008-09-17 11:20:00,20.1,20.15,20.06,20.08,93900.0,16.3973,16.4381,16.3647,16.381,93900.0
2008-09-17 11:25:00,20.08,20.1,19.98,20.01,125100.0,16.381,16.3973,16.2994,16.3239,125100.0
2008-09-17 11:30:00,20.0,20.03,19.96,20.01,139200.0,16.3157,16.3402,16.2831,16.3239,139200.0
2008-09-17 11:35:00,20.01,20.07,19.99,20.03,142200.0,16.3239,16.3728,16.3076,16.3402,142200.0
2008-09-17 11:40:00,20.02,20.04,19.98,20.01,71400.0,16.332,16.3483,16.2994,16.3239,71400.0
2008-09-17 11:45:00,20.01,20.11,20.0,20.09,111900.0,16.3239,16.4055,16.3157,16.3891,111900.0
2008-09-17 11:50:00,20.09,20.13,20.0,20.02,97500.0,16.3891,16.4218,16.3157,16.332,97500.0
2008-09-17 11:55:00,20.0,20.06,19.99,20.01,47100.0,16.3157,16.3647,16.3076,16.3239,47100.0
2008-09-17 12:00:00,20.02,20.03,19.95,19.96,88800.0,16.332,16.3402,16.2749,16.2831,88800.0
2008-09-17 12:05:00,19.95,20.01,19.87,20.01,61800.0,16.2749,16.3239,16.2097,16.3239,61800.0
2008-09-17 12:10:00,20.01,20.07,20.0,20.05,57300.0,16.3239,16.3728,16.3157,16.3565,57300.0
2008-09-17 12:15:00,20.06,20.06,20.01,20.05,79800.0,16.3647,16.3647,16.3239,16.3565,79800.0
2008-09-17 12:20:00,20.05,20.11,20.01,20.05,73500.0,16.3565,16.4055,16.3239,16.3565,73500.0
2008-09-17 12:25:00,20.05,20.08,20.0,20.04,59400.0,16.3565,16.381,16.3157,16.3483,59400.0
2008-09-17 12:30:00,20.05,20.09,20.03,20.07,60600.0,16.3565,16.3891,16.3402,16.3728,60600.0
2008-09-17 12:35:00,20.07,20.09,19.97,20.02,46200.0,16.3728,16.3891,16.2912,16.332,46200.0
2008-09-17 12:40:00,20.01,20.08,19.97,20.07,42300.0,16.3239,16.381,16.2912,16.3728,42300.0
2008-09-17 12:45:00,20.06,20.06,19.99,20.05,19800.0,16.3647,16.3647,16.3076,16.3565,19800.0
2008-09-17 12:50:00,20.05,20.05,19.97,20.02,16200.0,16.3565,16.3565,16.2912,16.332,16200.0
2008-09-17 12:55:00,20.03,20.08,20.0,20.02,24900.0,16.3402,16.381,16.3157,16.332,24900.0
2008-09-17 13:00:00,20.0,20.07,20.0,20.04,20400.0,16.3157,16.3728,16.3157,16.3483,20400.0
2008-09-17 13:05:00,20.05,20.07,19.97,19.98,38400.0,16.3565,16.3728,16.2912,16.2994,38400.0
2008-09-17 13:10:00,19.99,20.01,19.98,20.0,27900.0,16.3076,16.3239,16.2994,16.3157,27900.0
2008-09-17 13:15:00,20.0,20.02,19.98,20.0,497100.0,16.3157,16.332,16.2994,16.3157,497100.0
2008-09-17 13:20:00,20.0,20.07,20.0,20.01,28500.0,16.3157,16.3728,16.3157,16.3239,28500.0
2008-09-17 13:25:00,20.01,20.04,19.99,20.03,138300.0,16.3239,16.3483,16.3076,16.3402,138300.0
2008-09-17 13:30:00,20.01,20.07,20.0,20.04,113700.0,16.3239,16.3728,16.3157,16.3483,113700.0
2008-09-17 13:35:00,20.05,20.11,20.04,20.11,122400.0,16.3565,16.4055,16.3483,16.4055,122400.0
2008-09-17 13:40:00,20.12,20.15,20.08,20.14,66900.0,16.4136,16.4381,16.381,16.4299,66900.0
2008-09-17 13:45:00,20.12,20.12,20.08,20.11,211500.0,16.4136,16.4136,16.381,16.4055,211500.0
2008-09-17 13:50:00,20.11,20.15,20.1,20.11,312000.0,16.4055,16.4381,16.3973,16.4055,312000.0
2008-09-17 13:55:00,20.11,20.15,20.04,20.04,380400.0,16.4055,16.4381,16.3483,16.3483,380400.0
2008-09-17 14:00:00,20.04,20.12,20.01,20.12,41400.0,16.3483,16.4136,16.3239,16.4136,41400.0
2008-09-17 14:05:00,20.14,20.15,20.11,20.14,1708500.0,16.4299,16.4381,16.4055,16.4299,1708500.0
2008-09-17 14:10:00,20.13,20.18,20.05,20.05,69300.0,16.4218,16.4626,16.3565,16.3565,69300.0
2008-09-17 14:15:00,20.05,20.13,20.0,20.12,19200.0,16.3565,16.4218,16.3157,16.4136,19200.0
2008-09-17 14:20:00,20.13,20.13,20.09,20.12,61800.0,16.4218,16.4218,16.3891,16.4136,61800.0
2008-09-17 14:25:00,20.13,20.15,20.07,20.15,63000.0,16.4218,16.4381,16.3728,16.4381,63000.0
2008-09-17 14:30:00,20.15,20.17,20.07,20.13,130500.0,16.4381,16.4544,16.3728,16.4218,130500.0
2008-09-17 14:35:00,20.13,20.13,20.09,20.12,171900.0,16.4218,16.4218,16.3891,16.4136,171900.0
2008-09-17 14:40:00,20.12,20.15,20.1,20.14,111300.0,16.4136,16.4381,16.3973,16.4299,111300.0
2008-09-17 14:45:00,20.14,20.15,20.09,20.1,109500.0,16.4299,16.4381,16.3891,16.3973,109500.0
2008-09-17 14:50:00,20.1,20.1,20.01,20.02,79800.0,16.3973,16.3973,16.3239,16.332,79800.0
2008-09-17 14:55:00,20.02,20.04,19.97,20.03,85200.0,16.332,16.3483,16.2912,16.3402,85200.0
2008-09-17 15:00:00,20.03,20.12,19.99,20.04,204300.0,16.3402,16.4136,16.3076,16.3483,204300.0
2008-09-17 15:05:00,20.05,20.13,20.0,20.05,146400.0,16.3565,16.4218,16.3157,16.3565,146400.0
2008-09-17 15:10:00,20.05,20.12,20.03,20.04,37800.0,16.3565,16.4136,16.3402,16.3483,37800.0
2008-09-17 15:15:00,20.04,20.13,20.04,20.12,59700.0,16.3483,16.4218,16.3483,16.4136,59700.0
2008-09-17 15:20:00,20.13,20.13,20.0,20.04,79500.0,16.4218,16.4218,16.3157,16.3483,79500.0
2008-09-17 15:25:00,20.04,20.12,20.03,20.08,78300.0,16.3483,16.4136,16.3402,16.381,78300.0
2008-09-17 15:30:00,20.06,20.09,19.98,20.03,86100.0,16.3647,16.3891,16.2994,16.3402,86100.0
2008-09-17 15:35:00,20.03,20.03,19.89,19.94,66900.0,16.3402,16.3402,16.226,16.2668,66900.0
2008-09-17 15:40:00,19.94,19.97,19.92,19.95,71100.0,16.2668,16.2912,16.2505,16.2749,71100.0
2008-09-17 15:45:00,19.95,20.0,19.95,19.97,82200.0,16.2749,16.3157,16.2749,16.2912,82200.0
2008-09-17 15:50:00,19.98,19.98,19.87,19.9,94800.0,16.2994,16.2994,16.2097,16.2341,94800.0
2008-09-17 15:55:00,19.9,19.91,19.74,19.81,169800.0,16.2341,16.2423,16.1036,16.1607,169800.0
2008-09-18 09:30:00,19.9,20.18,19.9,20.03,59400.0,16.2341,16.4626,16.2341,16.3402,59400.0
2008-09-18 09:35:00,20.08,20.2,20.03,20.11,39300.0,16.381,16.4789,16.3402,16.4055,39300.0
2008-09-18 09:40:00,20.11,20.13,19.83,19.86,42300.0,16.4055,16.4218,16.177,16.2015,42300.0
2008-09-18 09:45:00,19.82,19.82,19.59,19.65,81000.0,16.1689,16.1689,15.9812,16.0302,81000.0
2008-09-18 09:50:00,19.65,19.82,19.61,19.78,121800.0,16.0302,16.1689,15.9976,16.1362,121800.0
2008-09-18 09:55:00,19.77,19.83,19.73,19.77,99600.0,16.1281,16.177,16.0955,16.1281,99600.0
2008-09-18 10:00:00,19.78,19.89,19.73,19.83,73200.0,16.1362,16.226,16.0955,16.177,73200.0
2008-09-18 10:05:00,19.82,19.86,19.76,19.78,47100.0,16.1689,16.2015,16.1199,16.1362,47100.0
2008-09-18 10:10:00,19.78,19.82,19.72,19.74,37200.0,16.1362,16.1689,16.0873,16.1036,37200.0
2008-09-18 10:15:00,19.74,19.76,19.69,19.74,33900.0,16.1036,16.1199,16.0628,16.1036,33900.0
2008-09-18 10:20:00,19.74,19.76,19.7,19.74,103200.0,16.1036,16.1199,16.071,16.1036,103200.0
2008-09-18 10:25:00,19.75,19.8,19.75,19.79,48000.0,16.1118,16.1526,16.1118,16.1444,48000.0
2008-09-18 10:30:00,19.77,19.83,19.74,19.75,53700.0,16.1281,16.177,16.1036,16.1118,53700.0
2008-09-18 10:35:00,19.76,19.83,19.76,19.78,58500.0,16.1199,16.177,16.1199,16.1362,58500.0
2008-09-18 10:40:00,19.77,19.78,19.69,19.71,87000.0,16.1281,16.1362,16.0628,16.0791,87000.0
2008-09-18 10:45:00,19.7,19.71,19.67,19.67,123900.0,16.071,16.0791,16.0465,16.0465,123900.0
2008-09-18 10:50:00,19.67,19.7,19.66,19.69,58800.0,16.0465,16.071,16.0383,16.0628,58800.0
2008-09-18 10:55:00,19.7,19.7,19.5,19.5,91200.0,16.071,16.071,15.9078,15.9078,91200.0
2008-09-18 11:00:00,19.52,19.57,19.5,19.56,63300.0,15.9241,15.9649,15.9078,15.9568,63300.0
2008-09-18 11:05:00,19.56,19.62,19.54,19.58,50400.0,15.9568,16.0057,15.9405,15.9731,50400.0
2008-09-18 11:10:00,19.57,19.58,19.5,19.54,43800.0,15.9649,15.9731,15.9078,15.9405,43800.0
2008-09-18 11:15:00,19.53,19.56,19.5,19.53,111900.0,15.9323,15.9568,15.9078,15.9323,111900.0
2008-09-18 11:20:00,19.5,19.52,19.39,19.41,66000.0,15.9078,15.9241,15.8181,15.8344,66000.0
2008-09-18 11:25:00,19.44,19.51,19.42,19.49,69900.0,15.8589,15.916,15.8426,15.8997,69900.0
2008-09-18 11:30:00,19.48,19.51,19.43,19.45,63300.0,15.8915,15.916,15.8507,15.867,63300.0
2008-09-18 11:35:00,19.45,19.46,19.34,19.35,124500.0,15.867,15.8752,15.7773,15.7855,124500.0
2008-09-18 11:40:00,19.36,19.41,19.24,19.28,89700.0,15.7936,15.8344,15.6957,15.7284,89700.0
2008-09-18 11:45:00,19.29,19.29,19.19,19.24,130200.0,15.7365,15.7365,15.6549,15.6957,130200.0
2008-09-18 11:50:00,19.23,19.24,19.15,19.18,59100.0,15.6876,15.6957,15.6223,15.6468,59100.0
2008-09-18 11:55:00,19.18,19.32,19.18,19.32,57600.0,15.6468,15.761,15.6468,15.761,57600.0
2008-09-18 12:00:00,19.31,19.36,19.17,19.22,93900.0,15.7528,15.7936,15.6386,15.6794,93900.0
2008-09-18 12:05:00,19.22,19.27,19.2,19.27,78300.0,15.6794,15.7202,15.6631,15.7202,78300.0
2008-09-18 12:10:00,19.26,19.35,19.26,19.29,63300.0,15.712,15.7855,15.712,15.7365,63300.0
2008-09-18 12:15:00,19.29,19.35,19.26,19.32,44100.0,15.7365,15.7855,15.712,15.761,44100.0
2008-09-18 12:20:00,19.31,19.35,19.28,19.32,51000.0,15.7528,15.7855,15.7284,15.761,51000.0
2008-09-18 12:25:00,19.33,19.33,19.22,19.3,120600.0,15.7691,15.7691,15.6794,15.7447,120600.0
2008-09-18 12:30:00,19.3,19.32,19.19,19.19,100200.0,15.7447,15.761,15.6549,15.6549,100200.0
2008-09-18 12:35:00,19.18,19.21,19.06,19.08,119400.0,15.6468,15.6712,15.5489,15.5652,119400.0
2008-09-18 12:40:00,19.09,19.14,19.03,19.08,88200.0,15.5734,15.6141,15.5244,15.5652,88200.0
2008-09-18 12:45:00,19.08,19.11,18.92,18.92,94200.0,15.5652,15.5897,15.4347,15.4347,94200.0
2008-09-18 12:50:00,18.93,18.94,18.75,18.88,227700.0,15.4428,15.451,15.296,15.402,227700.0
2008-09-18 12:55:00,18.86,18.94,18.69,18.75,230700.0,15.3857,15.451,15.247,15.296,230700.0
2008-09-18 13:00:00,18.75,18.85,18.7,18.76,245100.0,15.296,15.3776,15.2552,15.3041,245100.0
2008-09-18 13:05:00,18.75,19.09,18.73,19.09,222300.0,15.296,15.5734,15.2797,15.5734,222300.0
2008-09-18 13:10:00,19.1,19.13,18.99,19.0,158100.0,15.5815,15.606,15.4918,15.4999,158100.0
2008-09-18 13:15:00,19.0,19.12,18.95,19.09,155100.0,15.4999,15.5978,15.4591,15.5734,155100.0
2008-09-18 13:20:00,19.14,19.15,19.06,19.1,111000.0,15.6141,15.6223,15.5489,15.5815,111000.0
2008-09-18 13:25:00,19.1,19.12,19.07,19.08,119100.0,15.5815,15.5978,15.557,15.5652,119100.0
2008-09-18 13:30:00,19.08,19.18,19.07,19.18,125700.0,15.5652,15.6468,15.557,15.6468,125700.0
2008-09-18 13:35:00,19.18,19.5,19.14,19.45,126300.0,15.6468,15.9078,15.6141,15.867,126300.0
2008-09-18 13:40:00,19.45,19.52,19.38,19.43,93900.0,15.867,15.9241,15.8099,15.8507,93900.0
2008-09-18 13:45:00,19.41,19.54,19.4,19.47,108900.0,15.8344,15.9405,15.8262,15.8834,108900.0
2008-09-18 13:50:00,19.46,19.58,19.43,19.45,160500.0,15.8752,15.9731,15.8507,15.867,160500.0
2008-09-18 13:55:00,19.43,19.48,19.4,19.46,165000.0,15.8507,15.8915,15.8262,15.8752,165000.0
2008-09-18 14:00:00,19.49,19.52,19.32,19.32,53400.0,15.8997,15.9241,15.761,15.761,53400.0
2008-09-18 14:05:00,19.32,19.35,19.21,19.26,58800.0,15.761,15.7855,15.6712,15.712,58800.0
2008-09-18 14:10:00,19.28,19.45,19.27,19.38,67200.0,15.7284,15.867,15.7202,15.8099,67200.0
2008-09-18 14:15:00,19.37,19.45,19.31,19.4,79200.0,15.8018,15.867,15.7528,15.8262,79200.0
2008-09-18 14:20:00,19.4,19.4,19.28,19.35,69600.0,15.8262,15.8262,15.7284,15.7855,69600.0
2008-09-18 14:25:00,19.37,19.38,19.3,19.34,65100.0,15.8018,15.8099,15.7447,15.7773,65100.0
2008-09-18 14:30:00,19.33,19.42,19.32,19.37,72600.0,15.7691,15.8426,15.761,15.8018,72600.0
2008-09-18 14:35:00,19.37,19.4,19.28,19.31,83700.0,15.8018,15.8262,15.7284,15.7528,83700.0
2008-09-18 14:40:00,19.31,19.39,19.28,19.36,97200.0,15.7528,15.8181,15.7284,15.7936,97200.0
2008-09-18 14:45:00,19.35,19.5,19.33,19.47,60900.0,15.7855,15.9078,15.7691,15.8834,60900.0
2008-09-18 14:50:00,19.46,19.5,19.36,19.4,63600.0,15.8752,15.9078,15.7936,15.8262,63600.0
2008-09-18 14:55:00,19.4,19.58,19.37,19.49,72600.0,15.8262,15.9731,15.8018,15.8997,72600.0
2008-09-18 15:00:00,19.5,19.75,19.49,19.73,126000.0,15.9078,16.1118,15.8997,16.0955,126000.0
2008-09-18 15:05:00,19.74,19.85,19.66,19.77,152700.0,16.1036,16.1933,16.0383,16.1281,152700.0
2008-09-18 15:10:00,19.77,20.16,19.76,20.09,148500.0,16.1281,16.4462,16.1199,16.3891,148500.0
2008-09-18 15:15:00,20.07,20.11,19.84,20.06,161100.0,16.3728,16.4055,16.1852,16.3647,161100.0
2008-09-18 15:20:00,20.06,20.38,19.98,20.37,114900.0,16.3647,16.6257,16.2994,16.6176,114900.0
2008-09-18 15:25:00,20.32,20.41,20.26,20.3,105000.0,16.5768,16.6502,16.5278,16.5605,105000.0
2008-09-18 15:30:00,20.29,20.38,20.26,20.33,97500.0,16.5523,16.6257,16.5278,16.5849,97500.0
2008-09-18 15:35:00,20.27,20.37,20.24,20.24,98700.0,16.536,16.6176,16.5115,16.5115,98700.0
2008-09-18 15:40:00,20.33,20.38,20.18,20.35,108600.0,16.5849,16.6257,16.4626,16.6012,108600.0
2008-09-18 15:45:00,20.37,20.45,20.33,20.38,91500.0,16.6176,16.6828,16.5849,16.6257,91500.0
2008-09-18 15:50:00,20.37,20.39,20.24,20.32,177600.0,16.6176,16.6339,16.5115,16.5768,177600.0
2008-09-18 15:55:00,20.33,20.62,20.32,20.41,339600.0,16.5849,16.8215,16.5768,16.6502,339600.0
2008-09-19 09:30:00,20.67,21.48,20.67,21.48,2700.0,16.8623,17.5231,16.8623,17.5231,2700.0
2008-09-19 09:35:00,21.48,21.67,20.69,21.51,659100.0,17.5231,17.6781,16.8786,17.5476,659100.0
2008-09-19 09:40:00,21.53,21.53,21.0,21.06,129000.0,17.5639,17.5639,17.1315,17.1805,129000.0
2008-09-19 09:45:00,21.08,21.16,21.07,21.15,93000.0,17.1968,17.262,17.1886,17.2539,93000.0
2008-09-19 09:50:00,21.15,21.15,20.92,21.0,98700.0,17.2539,17.2539,17.0662,17.1315,98700.0
2008-09-19 09:55:00,20.97,21.04,20.89,20.95,75900.0,17.107,17.1641,17.0418,17.0907,75900.0
2008-09-19 10:00:00,20.96,21.0,20.73,20.83,161700.0,17.0989,17.1315,16.9112,16.9928,161700.0
2008-09-19 10:05:00,20.83,20.94,20.44,20.53,197100.0,16.9928,17.0826,16.6747,16.7481,197100.0
2008-09-19 10:10:00,20.59,20.66,20.47,20.5,93600.0,16.797,16.8541,16.6991,16.7236,93600.0
2008-09-19 10:15:00,20.51,20.53,20.42,20.42,85500.0,16.7318,16.7481,16.6583,16.6583,85500.0
2008-09-19 10:20:00,20.43,20.47,20.28,20.43,138600.0,16.6665,16.6991,16.5441,16.6665,138600.0
2008-09-19 10:25:00,20.41,20.47,20.41,20.43,106200.0,16.6502,16.6991,16.6502,16.6665,106200.0
2008-09-19 10:30:00,20.43,20.53,20.42,20.49,123900.0,16.6665,16.7481,16.6583,16.7155,123900.0
2008-09-19 10:35:00,20.5,20.53,20.45,20.49,123300.0,16.7236,16.7481,16.6828,16.7155,123300.0
2008-09-19 10:40:00,20.5,20.52,20.48,20.49,106200.0,16.7236,16.7399,16.7073,16.7155,106200.0
2008-09-19 10:45:00,20.49,20.57,20.47,20.55,300000.0,16.7155,16.7807,16.6991,16.7644,300000.0
2008-09-19 10:50:00,20.56,20.65,20.55,20.59,69900.0,16.7726,16.846,16.7644,16.797,69900.0
2008-09-19 10:55:00,20.59,20.66,20.58,20.61,72900.0,16.797,16.8541,16.7889,16.8133,72900.0
2008-09-19 11:00:00,20.61,20.69,20.61,20.64,89400.0,16.8133,16.8786,16.8133,16.8378,89400.0
2008-09-19 11:05:00,20.64,20.7,20.62,20.65,88200.0,16.8378,16.8868,16.8215,16.846,88200.0
2008-09-19 11:10:00,20.66,20.67,20.62,20.64,170700.0,16.8541,16.8623,16.8215,16.8378,170700.0
2008-09-19 11:15:00,20.65,20.69,20.63,20.69,99600.0,16.846,16.8786,16.8297,16.8786,99600.0
2008-09-19 11:20:00,20.7,20.7,20.56,20.58,215100.0,16.8868,16.8868,16.7726,16.7889,215100.0
2008-09-19 11:25:00,20.57,20.62,20.56,20.58,92400.0,16.7807,16.8215,16.7726,16.7889,92400.0
2008-09-19 11:30:00,20.6,20.66,20.59,20.65,38700.0,16.8052,16.8541,16.797,16.846,38700.0
2008-09-19 11:35:00,20.65,20.7,20.65,20.69,39300.0,16.846,16.8868,16.846,16.8786,39300.0
2008-09-19 11:40:00,20.69,20.77,20.69,20.75,492900.0,16.8786,16.9439,16.8786,16.9276,492900.0
2008-09-19 11:45:00,20.75,20.8,20.69,20.69,60600.0,16.9276,16.9683,16.8786,16.8786,60600.0
2008-09-19 11:50:00,20.68,20.75,20.67,20.75,55500.0,16.8705,16.9276,16.8623,16.9276,55500.0
2008-09-19 11:55:00,20.75,20.78,20.74,20.74,92700.0,16.9276,16.952,16.9194,16.9194,92700.0
2008-09-19 12:00:00,20.75,20.84,20.75,20.82,49500.0,16.9276,17.001,16.9276,16.9847,49500.0
2008-09-19 12:05:00,20.82,20.87,20.82,20.87,69000.0,16.9847,17.0255,16.9847,17.0255,69000.0
2008-09-19 12:10:00,20.87,20.97,20.87,20.96,100800.0,17.0255,17.107,17.0255,17.0989,100800.0
2008-09-19 12:15:00,20.96,21.0,20.95,20.95,55200.0,17.0989,17.1315,17.0907,17.0907,55200.0
2008-09-19 12:20:00,20.95,21.0,20.95,21.0,45000.0,17.0907,17.1315,17.0907,17.1315,45000.0
2008-09-19 12:25:00,20.99,21.07,20.99,21.07,200400.0,17.1233,17.1886,17.1233,17.1886,200400.0
2008-09-19 12:30:00,21.05,21.11,21.05,21.1,72000.0,17.1723,17.2212,17.1723,17.2131,72000.0
2008-09-19 12:35:00,21.1,21.12,21.09,21.11,78600.0,17.2131,17.2294,17.2049,17.2212,78600.0
2008-09-19 12:40:00,21.12,21.14,21.1,21.13,292500.0,17.2294,17.2457,17.2131,17.2376,292500.0
2008-09-19 12:45:00,21.13,21.14,21.08,21.12,62400.0,17.2376,17.2457,17.1968,17.2294,62400.0
2008-09-19 12:50:00,21.13,21.13,21.07,21.1,39900.0,17.2376,17.2376,17.1886,17.2131,39900.0
2008-09-19 12:55:00,21.09,21.17,21.09,21.16,22800.0,17.2049,17.2702,17.2049,17.262,22800.0
2008-09-19 13:00:00,21.17,21.17,21.11,21.12,29100.0,17.2702,17.2702,17.2212,17.2294,29100.0
2008-09-19 13:05:00,21.14,21.15,21.08,21.12,29400.0,17.2457,17.2539,17.1968,17.2294,29400.0
2008-09-19 13:10:00,21.12,21.15,21.04,21.12,57300.0,17.2294,17.2539,17.1641,17.2294,57300.0
2008-09-19 13:15:00,21.1,21.17,21.09,21.12,43200.0,17.2131,17.2702,17.2049,17.2294,43200.0
2008-09-19 13:20:00,21.13,21.15,21.04,21.09,48300.0,17.2376,17.2539,17.1641,17.2049,48300.0
2008-09-19 13:25:00,21.1,21.13,21.07,21.08,18000.0,17.2131,17.2376,17.1886,17.1968,18000.0
2008-09-19 13:30:00,21.08,21.09,21.05,21.07,15300.0,17.1968,17.2049,17.1723,17.1886,15300.0
2008-09-19 13:35:00,21.07,21.07,21.01,21.01,9300.0,17.1886,17.1886,17.1397,17.1397,9300.0
2008-09-19 13:40:00,21.01,21.02,20.94,20.94,27600.0,17.1397,17.1478,17.0826,17.0826,27600.0
2008-09-19 13:45:00,20.93,20.93,20.89,20.92,44700.0,17.0744,17.0744,17.0418,17.0662,44700.0
2008-09-19 13:50:00,20.91,20.92,20.88,20.89,52800.0,17.0581,17.0662,17.0336,17.0418,52800.0
2008-09-19 13:55:00,20.89,20.92,20.88,20.9,21300.0,17.0418,17.0662,17.0336,17.0499,21300.0
2008-09-19 14:00:00,20.9,20.92,20.84,20.85,26100.0,17.0499,17.0662,17.001,17.0091,26100.0
2008-09-19 14:05:00,20.83,20.91,20.83,20.87,26700.0,16.9928,17.0581,16.9928,17.0255,26700.0
2008-09-19 14:10:00,20.87,20.89,20.84,20.87,54900.0,17.0255,17.0418,17.001,17.0255,54900.0
2008-09-19 14:15:00,20.87,20.89,20.8,20.81,37200.0,17.0255,17.0418,16.9683,16.9765,37200.0
2008-09-19 14:20:00,20.81,20.82,20.77,20.78,44700.0,16.9765,16.9847,16.9439,16.952,44700.0
2008-09-19 14:25:00,20.79,20.8,20.74,20.8,87900.0,16.9602,16.9683,16.9194,16.9683,87900.0
2008-09-19 14:30:00,20.8,20.82,20.75,20.75,61500.0,16.9683,16.9847,16.9276,16.9276,61500.0
2008-09-19 14:35:00,20.75,20.78,20.73,20.77,38400.0,16.9276,16.952,16.9112,16.9439,38400.0
2008-09-19 14:40:00,20.76,20.8,20.71,20.77,57600.0,16.9357,16.9683,16.8949,16.9439,57600.0
2008-09-19 14:45:00,20.78,20.78,20.76,20.76,67500.0,16.952,16.952,16.9357,16.9357,67500.0
2008-09-19 14:50:00,20.76,20.76,20.65,20.67,75900.0,16.9357,16.9357,16.846,16.8623,75900.0
2008-09-19 14:55:00,20.67,20.77,20.67,20.75,116100.0,16.8623,16.9439,16.8623,16.9276,116100.0
2008-09-19 15:00:00,20.76,20.83,20.76,20.82,64800.0,16.9357,16.9928,16.9357,16.9847,64800.0
2008-09-19 15:05:00,20.82,20.82,20.68,20.72,99900.0,16.9847,16.9847,16.8705,16.9031,99900.0
2008-09-19 15:10:00,20.72,20.77,20.72,20.76,64800.0,16.9031,16.9439,16.9031,16.9357,64800.0
2008-09-19 15:15:00,20.74,20.89,20.74,20.88,176700.0,16.9194,17.0418,16.9194,17.0336,176700.0
2008-09-19 15:20:00,20.88,20.97,20.81,20.95,143700.0,17.0336,17.107,16.9765,17.0907,143700.0
2008-09-19 15:25:00,20.94,20.99,20.92,20.96,83400.0,17.0826,17.1233,17.0662,17.0989,83400.0
2008-09-19 15:30:00,20.97,21.04,20.9,20.99,199500.0,17.107,17.1641,17.0499,17.1233,199500.0
2008-09-19 15:35:00,20.99,21.0,20.89,20.92,169200.0,17.1233,17.1315,17.0418,17.0662,169200.0
2008-09-19 15:40:00,20.92,21.06,20.92,20.99,223500.0,17.0662,17.1805,17.0662,17.1233,223500.0
2008-09-19 15:45:00,20.99,21.04,20.96,20.99,174000.0,17.1233,17.1641,17.0989,17.1233,174000.0
2008-09-19 15:50:00,20.99,21.12,20.97,21.11,151500.0,17.1233,17.2294,17.107,17.2212,151500.0
2008-09-19 15:55:00,21.09,21.16,21.0,21.11,330900.0,17.2049,17.262,17.1315,17.2212,330900.0
2008-09-22 09:30:00,21.08,21.08,20.71,20.81,53400.0,17.1968,17.1968,16.8949,16.9765,53400.0
2008-09-22 09:35:00,20.81,21.06,20.8,20.92,41700.0,16.9765,17.1805,16.9683,17.0662,41700.0
2008-09-22 09:40:00,20.92,20.98,20.83,20.9,36000.0,17.0662,17.1152,16.9928,17.0499,36000.0
2008-09-22 09:45:00,20.89,21.01,20.88,20.99,87600.0,17.0418,17.1397,17.0336,17.1233,87600.0
2008-09-22 09:50:00,20.98,21.01,20.91,20.94,63300.0,17.1152,17.1397,17.0581,17.0826,63300.0
2008-09-22 09:55:00,20.92,20.94,20.8,20.87,81000.0,17.0662,17.0826,16.9683,17.0255,81000.0
2008-09-22 10:00:00,20.89,20.92,20.76,20.82,56100.0,17.0418,17.0662,16.9357,16.9847,56100.0
2008-09-22 10:05:00,20.81,20.83,20.65,20.67,48600.0,16.9765,16.9928,16.846,16.8623,48600.0
2008-09-22 10:10:00,20.67,20.69,20.52,20.55,77400.0,16.8623,16.8786,16.7399,16.7644,77400.0
2008-09-22 10:15:00,20.57,20.57,20.47,20.47,67500.0,16.7807,16.7807,16.6991,16.6991,67500.0
2008-09-22 10:20:00,20.47,20.55,20.46,20.51,50400.0,16.6991,16.7644,16.691,16.7318,50400.0
2008-09-22 10:25:00,20.52,20.61,20.49,20.61,42900.0,16.7399,16.8133,16.7155,16.8133,42900.0
2008-09-22 10:30:00,20.59,20.61,20.56,20.6,23700.0,16.797,16.8133,16.7726,16.8052,23700.0
2008-09-22 10:35:00,20.6,20.6,20.51,20.51,22800.0,16.8052,16.8052,16.7318,16.7318,22800.0
2008-09-22 10:40:00,20.51,20.51,20.43,20.43,32400.0,16.7318,16.7318,16.6665,16.6665,32400.0
2008-09-22 10:45:00,20.43,20.47,20.39,20.4,30000.0,16.6665,16.6991,16.6339,16.642,30000.0
2008-09-22 10:50:00,20.4,20.44,20.4,20.44,20400.0,16.642,16.6747,16.642,16.6747,20400.0
2008-09-22 10:55:00,20.44,20.53,20.44,20.52,45900.0,16.6747,16.7481,16.6747,16.7399,45900.0
2008-09-22 11:00:00,20.52,20.54,20.51,20.53,54300.0,16.7399,16.7562,16.7318,16.7481,54300.0
2008-09-22 11:05:00,20.53,20.59,20.5,20.5,22200.0,16.7481,16.797,16.7236,16.7236,22200.0
2008-09-22 11:10:00,20.5,20.54,20.47,20.48,54000.0,16.7236,16.7562,16.6991,16.7073,54000.0
2008-09-22 11:15:00,20.5,20.5,20.47,20.48,13200.0,16.7236,16.7236,16.6991,16.7073,13200.0
2008-09-22 11:20:00,20.48,20.51,20.47,20.49,46200.0,16.7073,16.7318,16.6991,16.7155,46200.0
2008-09-22 11:25:00,20.48,20.54,20.48,20.5,33900.0,16.7073,16.7562,16.7073,16.7236,33900.0
2008-09-22 11:30:00,20.51,20.53,20.47,20.49,12900.0,16.7318,16.7481,16.6991,16.7155,12900.0
2008-09-22 11:35:00,20.49,20.56,20.47,20.53,24300.0,16.7155,16.7726,16.6991,16.7481,24300.0
2008-09-22 11:40:00,20.53,20.56,20.47,20.48,14100.0,16.7481,16.7726,16.6991,16.7073,14100.0
2008-09-22 11:45:00,20.48,20.53,20.47,20.48,16500.0,16.7073,16.7481,16.6991,16.7073,16500.0
2008-09-22 11:50:00,20.48,20.56,20.45,20.55,28500.0,16.7073,16.7726,16.6828,16.7644,28500.0
2008-09-22 11:55:00,20.54,20.57,20.52,20.57,15300.0,16.7562,16.7807,16.7399,16.7807,15300.0
2008-09-22 12:00:00,20.57,20.62,20.51,20.53,25800.0,16.7807,16.8215,16.7318,16.7481,25800.0
2008-09-22 12:05:00,20.53,20.56,20.46,20.46,25800.0,16.7481,16.7726,16.691,16.691,25800.0
2008-09-22 12:10:00,20.47,20.5,20.45,20.47,38700.0,16.6991,16.7236,16.6828,16.6991,38700.0
2008-09-22 12:15:00,20.47,20.52,20.44,20.52,41400.0,16.6991,16.7399,16.6747,16.7399,41400.0
2008-09-22 12:20:00,20.53,20.56,20.52,20.52,16500.0,16.7481,16.7726,16.7399,16.7399,16500.0
2008-09-22 12:25:00,20.52,20.56,20.51,20.54,36900.0,16.7399,16.7726,16.7318,16.7562,36900.0
2008-09-22 12:30:00,20.54,20.61,20.54,20.58,36900.0,16.7562,16.8133,16.7562,16.7889,36900.0
2008-09-22 12:35:00,20.59,20.68,20.59,20.68,35100.0,16.797,16.8705,16.797,16.8705,35100.0
2008-09-22 12:40:00,20.67,20.69,20.62,20.62,21600.0,16.8623,16.8786,16.8215,16.8215,21600.0
2008-09-22 12:45:00,20.61,20.62,20.58,20.58,13500.0,16.8133,16.8215,16.7889,16.7889,13500.0
2008-09-22 12:50:00,20.58,20.66,20.58,20.64,25800.0,16.7889,16.8541,16.7889,16.8378,25800.0
2008-09-22 12:55:00,20.64,20.64,20.56,20.59,25200.0,16.8378,16.8378,16.7726,16.797,25200.0
2008-09-22 13:00:00,20.57,20.57,20.48,20.49,49500.0,16.7807,16.7807,16.7073,16.7155,49500.0
2008-09-22 13:05:00,20.5,20.56,20.48,20.56,17700.0,16.7236,16.7726,16.7073,16.7726,17700.0
2008-09-22 13:10:00,20.56,20.63,20.54,20.54,38700.0,16.7726,16.8297,16.7562,16.7562,38700.0
2008-09-22 13:15:00,20.52,20.52,20.46,20.47,39600.0,16.7399,16.7399,16.691,16.6991,39600.0
2008-09-22 13:20:00,20.47,20.51,20.46,20.5,30000.0,16.6991,16.7318,16.691,16.7236,30000.0
2008-09-22 13:25:00,20.51,20.52,20.47,20.48,37800.0,16.7318,16.7399,16.6991,16.7073,37800.0
2008-09-22 13:30:00,20.48,20.49,20.44,20.45,46200.0,16.7073,16.7155,16.6747,16.6828,46200.0
2008-09-22 13:35:00,20.44,20.45,20.39,20.42,79200.0,16.6747,16.6828,16.6339,16.6583,79200.0
2008-09-22 13:40:00,20.41,20.44,20.39,20.43,86700.0,16.6502,16.6747,16.6339,16.6665,86700.0
2008-09-22 13:45:00,20.43,20.49,20.42,20.43,63300.0,16.6665,16.7155,16.6583,16.6665,63300.0
2008-09-22 13:50:00,20.42,20.52,20.41,20.51,98700.0,16.6583,16.7399,16.6502,16.7318,98700.0
2008-09-22 13:55:00,20.51,20.51,20.44,20.47,36600.0,16.7318,16.7318,16.6747,16.6991,36600.0
2008-09-22 14:00:00,20.47,20.47,20.45,20.47,29400.0,16.6991,16.6991,16.6828,16.6991,29400.0
2008-09-22 14:05:00,20.47,20.47,20.36,20.37,66300.0,16.6991,16.6991,16.6094,16.6176,66300.0
2008-09-22 14:10:00,20.37,20.38,20.32,20.33,221400.0,16.6176,16.6257,16.5768,16.5849,221400.0
2008-09-22 14:15:00,20.32,20.38,20.32,20.36,143100.0,16.5768,16.6257,16.5768,16.6094,143100.0
2008-09-22 14:20:00,20.36,20.36,20.16,20.22,210900.0,16.6094,16.6094,16.4462,16.4952,210900.0
2008-09-22 14:25:00,20.22,20.34,20.22,20.33,47400.0,16.4952,16.5931,16.4952,16.5849,47400.0
2008-09-22 14:30:00,20.32,20.35,20.26,20.28,116100.0,16.5768,16.6012,16.5278,16.5441,116100.0
2008-09-22 14:35:00,20.27,20.29,20.25,20.25,48000.0,16.536,16.5523,16.5197,16.5197,48000.0
2008-09-22 14:40:00,20.26,20.27,20.14,20.19,92100.0,16.5278,16.536,16.4299,16.4707,92100.0
2008-09-22 14:45:00,20.18,20.2,20.15,20.16,65700.0,16.4626,16.4789,16.4381,16.4462,65700.0
2008-09-22 14:50:00,20.16,20.17,20.05,20.05,55800.0,16.4462,16.4544,16.3565,16.3565,55800.0
2008-09-22 14:55:00,20.04,20.07,20.02,20.05,83400.0,16.3483,16.3728,16.332,16.3565,83400.0
2008-09-22 15:00:00,20.05,20.08,20.04,20.07,50100.0,16.3565,16.381,16.3483,16.3728,50100.0
2008-09-22 15:05:00,20.06,20.13,20.03,20.03,125100.0,16.3647,16.4218,16.3402,16.3402,125100.0
2008-09-22 15:10:00,20.03,20.07,20.03,20.03,181500.0,16.3402,16.3728,16.3402,16.3402,181500.0
2008-09-22 15:15:00,20.03,20.04,19.93,19.94,72000.0,16.3402,16.3483,16.2586,16.2668,72000.0
2008-09-22 15:20:00,19.94,19.96,19.89,19.92,52500.0,16.2668,16.2831,16.226,16.2505,52500.0
2008-09-22 15:25:00,19.92,19.92,19.83,19.83,91200.0,16.2505,16.2505,16.177,16.177,91200.0
2008-09-22 15:30:00,19.85,19.92,19.8,19.9,49500.0,16.1933,16.2505,16.1526,16.2341,49500.0
2008-09-22 15:35:00,19.91,19.98,19.9,19.95,34500.0,16.2423,16.2994,16.2341,16.2749,34500.0
2008-09-22 15:40:00,19.96,19.97,19.84,19.87,93000.0,16.2831,16.2912,16.1852,16.2097,93000.0
2008-09-22 15:45:00,19.86,19.87,19.81,19.84,96000.0,16.2015,16.2097,16.1607,16.1852,96000.0
2008-09-22 15:50:00,19.84,19.86,19.82,19.84,126900.0,16.1852,16.2015,16.1689,16.1852,126900.0
2008-09-22 15:55:00,19.83,19.96,19.83,19.94,196800.0,16.177,16.2831,16.177,16.2668,196800.0
2008-09-23 09:30:00,20.15,20.31,20.05,20.12,19800.0,16.4381,16.5686,16.3565,16.4136,19800.0
2008-09-23 09:35:00,20.09,20.09,19.95,19.97,15600.0,16.3891,16.3891,16.2749,16.2912,15600.0
2008-09-23 09:40:00,20.03,20.14,19.95,20.08,51600.0,16.3402,16.4299,16.2749,16.381,51600.0
2008-09-23 09:45:00,20.1,20.31,20.0,20.28,24000.0,16.3973,16.5686,16.3157,16.5441,24000.0
2008-09-23 09:50:00,20.31,20.33,20.05,20.07,35700.0,16.5686,16.5849,16.3565,16.3728,35700.0
2008-09-23 09:55:00,20.1,20.14,20.03,20.03,28500.0,16.3973,16.4299,16.3402,16.3402,28500.0
2008-09-23 10:00:00,20.03,20.07,19.97,20.06,51300.0,16.3402,16.3728,16.2912,16.3647,51300.0
2008-09-23 10:05:00,20.07,20.13,20.02,20.1,65100.0,16.3728,16.4218,16.332,16.3973,65100.0
2008-09-23 10:10:00,20.1,20.15,20.01,20.12,42000.0,16.3973,16.4381,16.3239,16.4136,42000.0
2008-09-23 10:15:00,20.15,20.17,20.02,20.15,65700.0,16.4381,16.4544,16.332,16.4381,65700.0
2008-09-23 10:20:00,20.13,20.15,20.02,20.06,95400.0,16.4218,16.4381,16.332,16.3647,95400.0
2008-09-23 10:25:00,20.09,20.12,20.04,20.04,44400.0,16.3891,16.4136,16.3483,16.3483,44400.0
2008-09-23 10:30:00,20.05,20.13,20.03,20.06,37200.0,16.3565,16.4218,16.3402,16.3647,37200.0
2008-09-23 10:35:00,20.06,20.07,20.0,20.04,27300.0,16.3647,16.3728,16.3157,16.3483,27300.0
2008-09-23 10:40:00,20.04,20.06,19.97,19.97,21300.0,16.3483,16.3647,16.2912,16.2912,21300.0
2008-09-23 10:45:00,19.94,19.99,19.92,19.97,15900.0,16.2668,16.3076,16.2505,16.2912,15900.0
2008-09-23 10:50:00,19.97,19.97,19.84,19.88,26700.0,16.2912,16.2912,16.1852,16.2178,26700.0
2008-09-23 10:55:00,19.88,19.93,19.87,19.91,13200.0,16.2178,16.2586,16.2097,16.2423,13200.0
2008-09-23 11:00:00,19.91,19.94,19.86,19.93,10500.0,16.2423,16.2668,16.2015,16.2586,10500.0
2008-09-23 11:05:00,19.89,19.92,19.82,19.92,15300.0,16.226,16.2505,16.1689,16.2505,15300.0
2008-09-23 11:10:00,19.92,19.96,19.86,19.95,9600.0,16.2505,16.2831,16.2015,16.2749,9600.0
2008-09-23 11:15:00,19.98,20.0,19.97,20.0,12900.0,16.2994,16.3157,16.2912,16.3157,12900.0
2008-09-23 11:20:00,20.0,20.02,19.97,19.99,31500.0,16.3157,16.332,16.2912,16.3076,31500.0
2008-09-23 11:25:00,19.98,19.99,19.92,19.93,17700.0,16.2994,16.3076,16.2505,16.2586,17700.0
2008-09-23 11:30:00,19.96,19.97,19.93,19.93,34500.0,16.2831,16.2912,16.2586,16.2586,34500.0
2008-09-23 11:35:00,19.93,19.93,19.86,19.89,8700.0,16.2586,16.2586,16.2015,16.226,8700.0
2008-09-23 11:40:00,19.89,19.92,19.84,19.84,29400.0,16.226,16.2505,16.1852,16.1852,29400.0
2008-09-23 11:45:00,19.84,19.89,19.84,19.89,18600.0,16.1852,16.226,16.1852,16.226,18600.0
2008-09-23 11:50:00,19.86,19.87,19.82,19.84,9300.0,16.2015,16.2097,16.1689,16.1852,9300.0
2008-09-23 11:55:00,19.84,19.85,19.79,19.8,8700.0,16.1852,16.1933,16.1444,16.1526,8700.0
2008-09-23 12:00:00,19.79,19.81,19.74,19.76,14100.0,16.1444,16.1607,16.1036,16.1199,14100.0
2008-09-23 12:05:00,19.76,19.79,19.74,19.79,8700.0,16.1199,16.1444,16.1036,16.1444,8700.0
2008-09-23 12:10:00,19.81,19.88,19.79,19.86,28500.0,16.1607,16.2178,16.1444,16.2015,28500.0
2008-09-23 12:15:00,19.88,19.88,19.81,19.83,19200.0,16.2178,16.2178,16.1607,16.177,19200.0
2008-09-23 12:20:00,19.82,19.83,19.76,19.81,41700.0,16.1689,16.177,16.1199,16.1607,41700.0
2008-09-23 12:25:00,19.8,19.8,19.68,19.69,26700.0,16.1526,16.1526,16.0547,16.0628,26700.0
2008-09-23 12:30:00,19.71,19.73,19.67,19.68,51900.0,16.0791,16.0955,16.0465,16.0547,51900.0
2008-09-23 12:35:00,19.68,19.71,19.63,19.64,31500.0,16.0547,16.0791,16.0139,16.022,31500.0
2008-09-23 12:40:00,19.65,19.65,19.53,19.57,44700.0,16.0302,16.0302,15.9323,15.9649,44700.0
2008-09-23 12:45:00,19.57,19.57,19.5,19.57,22500.0,15.9649,15.9649,15.9078,15.9649,22500.0
2008-09-23 12:50:00,19.58,19.59,19.46,19.48,41400.0,15.9731,15.9812,15.8752,15.8915,41400.0
2008-09-23 12:55:00,19.48,19.52,19.43,19.49,48900.0,15.8915,15.9241,15.8507,15.8997,48900.0
2008-09-23 13:00:00,19.47,19.58,19.45,19.58,206100.0,15.8834,15.9731,15.867,15.9731,206100.0
2008-09-23 13:05:00,19.58,19.59,19.51,19.55,30900.0,15.9731,15.9812,15.916,15.9486,30900.0
2008-09-23 13:10:00,19.55,19.6,19.52,19.57,27000.0,15.9486,15.9894,15.9241,15.9649,27000.0
2008-09-23 13:15:00,19.56,19.6,19.52,19.52,49800.0,15.9568,15.9894,15.9241,15.9241,49800.0
2008-09-23 13:20:00,19.51,19.6,19.51,19.58,22800.0,15.916,15.9894,15.916,15.9731,22800.0
2008-09-23 13:25:00,19.56,19.59,19.5,19.54,23700.0,15.9568,15.9812,15.9078,15.9405,23700.0
2008-09-23 13:30:00,19.53,19.55,19.47,19.49,89700.0,15.9323,15.9486,15.8834,15.8997,89700.0
2008-09-23 13:35:00,19.49,19.6,19.49,19.56,55200.0,15.8997,15.9894,15.8997,15.9568,55200.0
2008-09-23 13:40:00,19.56,19.59,19.5,19.53,36900.0,15.9568,15.9812,15.9078,15.9323,36900.0
2008-09-23 13:45:00,19.53,19.53,19.46,19.48,24300.0,15.9323,15.9323,15.8752,15.8915,24300.0
2008-09-23 13:50:00,19.48,19.5,19.44,19.47,36600.0,15.8915,15.9078,15.8589,15.8834,36600.0
2008-09-23 13:55:00,19.48,19.54,19.47,19.53,33600.0,15.8915,15.9405,15.8834,15.9323,33600.0
2008-09-23 14:00:00,19.55,19.58,19.43,19.47,75300.0,15.9486,15.9731,15.8507,15.8834,75300.0
2008-09-23 14:05:00,19.48,19.56,19.41,19.56,106200.0,15.8915,15.9568,15.8344,15.9568,106200.0
2008-09-23 14:10:00,19.57,19.62,19.56,19.57,36000.0,15.9649,16.0057,15.9568,15.9649,36000.0
2008-09-23 14:15:00,19.57,19.58,19.51,19.54,14400.0,15.9649,15.9731,15.916,15.9405,14400.0
2008-09-23 14:20:00,19.56,19.59,19.49,19.55,54900.0,15.9568,15.9812,15.8997,15.9486,54900.0
2008-09-23 14:25:00,19.55,19.68,19.53,19.65,40500.0,15.9486,16.0547,15.9323,16.0302,40500.0
2008-09-23 14:30:00,19.65,19.66,19.59,19.59,45300.0,16.0302,16.0383,15.9812,15.9812,45300.0
2008-09-23 14:35:00,19.6,19.62,19.56,19.57,33600.0,15.9894,16.0057,15.9568,15.9649,33600.0
2008-09-23 14:40:00,19.57,19.62,19.54,19.57,30300.0,15.9649,16.0057,15.9405,15.9649,30300.0
2008-09-23 14:45:00,19.56,19.75,19.54,19.68,42600.0,15.9568,16.1118,15.9405,16.0547,42600.0
2008-09-23 14:50:00,19.69,19.73,19.67,19.69,22500.0,16.0628,16.0955,16.0465,16.0628,22500.0
2008-09-23 14:55:00,19.68,19.7,19.63,19.63,19500.0,16.0547,16.071,16.0139,16.0139,19500.0
2008-09-23 15:00:00,19.64,19.67,19.61,19.63,29400.0,16.022,16.0465,15.9976,16.0139,29400.0
2008-09-23 15:05:00,19.63,19.78,19.63,19.73,59700.0,16.0139,16.1362,16.0139,16.0955,59700.0
2008-09-23 15:10:00,19.76,19.76,19.66,19.67,29100.0,16.1199,16.1199,16.0383,16.0465,29100.0
2008-09-23 15:15:00,19.66,19.78,19.66,19.76,44400.0,16.0383,16.1362,16.0383,16.1199,44400.0
2008-09-23 15:20:00,19.76,19.76,19.65,19.66,27000.0,16.1199,16.1199,16.0302,16.0383,27000.0
2008-09-23 15:25:00,19.66,19.7,19.61,19.61,35400.0,16.0383,16.071,15.9976,15.9976,35400.0
2008-09-23 15:30:00,19.61,19.62,19.53,19.55,50700.0,15.9976,16.0057,15.9323,15.9486,50700.0
2008-09-23 15:35:00,19.56,19.56,19.45,19.49,55800.0,15.9568,15.9568,15.867,15.8997,55800.0
2008-09-23 15:40:00,19.49,19.54,19.43,19.44,43200.0,15.8997,15.9405,15.8507,15.8589,43200.0
2008-09-23 15:45:00,19.43,19.43,19.32,19.35,64200.0,15.8507,15.8507,15.761,15.7855,64200.0
2008-09-23 15:50:00,19.35,19.44,19.32,19.42,61800.0,15.7855,15.8589,15.761,15.8426,61800.0
2008-09-23 15:55:00,19.42,19.46,19.36,19.46,214500.0,15.8426,15.8752,15.7936,15.8752,214500.0
2008-09-24 09:30:00,19.98,20.06,19.93,19.97,168000.0,16.2994,16.3647,16.2586,16.2912,168000.0
2008-09-24 09:35:00,19.97,19.99,19.77,19.86,76500.0,16.2912,16.3076,16.1281,16.2015,76500.0
2008-09-24 09:40:00,19.85,19.86,19.8,19.82,43500.0,16.1933,16.2015,16.1526,16.1689,43500.0
2008-09-24 09:45:00,19.79,19.81,19.7,19.79,46500.0,16.1444,16.1607,16.071,16.1444,46500.0
2008-09-24 09:50:00,19.79,19.81,19.75,19.76,54600.0,16.1444,16.1607,16.1118,16.1199,54600.0
2008-09-24 09:55:00,19.76,19.76,19.72,19.75,32400.0,16.1199,16.1199,16.0873,16.1118,32400.0
2008-09-24 10:00:00,19.75,19.8,19.72,19.77,56400.0,16.1118,16.1526,16.0873,16.1281,56400.0
2008-09-24 10:05:00,19.77,19.8,19.69,19.73,42000.0,16.1281,16.1526,16.0628,16.0955,42000.0
2008-09-24 10:10:00,19.75,19.75,19.65,19.66,68700.0,16.1118,16.1118,16.0302,16.0383,68700.0
2008-09-24 10:15:00,19.67,19.7,19.63,19.65,30600.0,16.0465,16.071,16.0139,16.0302,30600.0
2008-09-24 10:20:00,19.65,19.68,19.61,19.65,50100.0,16.0302,16.0547,15.9976,16.0302,50100.0
2008-09-24 10:25:00,19.66,19.7,19.64,19.69,74700.0,16.0383,16.071,16.022,16.0628,74700.0
2008-09-24 10:30:00,19.7,19.77,19.7,19.75,82800.0,16.071,16.1281,16.071,16.1118,82800.0
2008-09-24 10:35:00,19.75,19.77,19.65,19.72,48000.0,16.1118,16.1281,16.0302,16.0873,48000.0
2008-09-24 10:40:00,19.7,19.83,19.7,19.81,104700.0,16.071,16.177,16.071,16.1607,104700.0
2008-09-24 10:45:00,19.81,19.81,19.74,19.76,25200.0,16.1607,16.1607,16.1036,16.1199,25200.0
2008-09-24 10:50:00,19.76,19.8,19.72,19.72,48900.0,16.1199,16.1526,16.0873,16.0873,48900.0
2008-09-24 10:55:00,19.71,19.8,19.68,19.8,123000.0,16.0791,16.1526,16.0547,16.1526,123000.0
2008-09-24 11:00:00,19.8,19.81,19.77,19.79,23100.0,16.1526,16.1607,16.1281,16.1444,23100.0
2008-09-24 11:05:00,19.78,19.78,19.72,19.73,61500.0,16.1362,16.1362,16.0873,16.0955,61500.0
2008-09-24 11:10:00,19.73,19.74,19.7,19.71,31500.0,16.0955,16.1036,16.071,16.0791,31500.0
2008-09-24 11:15:00,19.73,19.73,19.61,19.62,39300.0,16.0955,16.0955,15.9976,16.0057,39300.0
2008-09-24 11:20:00,19.67,19.69,19.61,19.65,35700.0,16.0465,16.0628,15.9976,16.0302,35700.0
2008-09-24 11:25:00,19.66,19.67,19.6,19.63,24000.0,16.0383,16.0465,15.9894,16.0139,24000.0
2008-09-24 11:30:00,19.62,19.67,19.59,19.67,15300.0,16.0057,16.0465,15.9812,16.0465,15300.0
2008-09-24 11:35:00,19.65,19.65,19.55,19.55,21300.0,16.0302,16.0302,15.9486,15.9486,21300.0
2008-09-24 11:40:00,19.56,19.57,19.48,19.48,83100.0,15.9568,15.9649,15.8915,15.8915,83100.0
2008-09-24 11:45:00,19.48,19.5,19.38,19.4,32700.0,15.8915,15.9078,15.8099,15.8262,32700.0
2008-09-24 11:50:00,19.41,19.49,19.41,19.49,32100.0,15.8344,15.8997,15.8344,15.8997,32100.0
2008-09-24 11:55:00,19.5,19.65,19.49,19.62,147900.0,15.9078,16.0302,15.8997,16.0057,147900.0
2008-09-24 12:00:00,19.62,19.7,19.61,19.64,152100.0,16.0057,16.071,15.9976,16.022,152100.0
2008-09-24 12:05:00,19.65,19.71,19.63,19.67,130500.0,16.0302,16.0791,16.0139,16.0465,130500.0
2008-09-24 12:10:00,19.66,19.69,19.63,19.68,18900.0,16.0383,16.0628,16.0139,16.0547,18900.0
2008-09-24 12:15:00,19.67,19.75,19.67,19.72,17700.0,16.0465,16.1118,16.0465,16.0873,17700.0
2008-09-24 12:20:00,19.73,19.73,19.67,19.68,12300.0,16.0955,16.0955,16.0465,16.0547,12300.0
2008-09-24 12:25:00,19.67,19.69,19.65,19.68,50700.0,16.0465,16.0628,16.0302,16.0547,50700.0
2008-09-24 12:30:00,19.67,19.7,19.67,19.7,24600.0,16.0465,16.071,16.0465,16.071,24600.0
2008-09-24 12:35:00,19.7,19.71,19.68,19.68,63900.0,16.071,16.0791,16.0547,16.0547,63900.0
2008-09-24 12:40:00,19.68,19.72,19.68,19.72,18300.0,16.0547,16.0873,16.0547,16.0873,18300.0
2008-09-24 12:45:00,19.72,19.76,19.71,19.73,30900.0,16.0873,16.1199,16.0791,16.0955,30900.0
2008-09-24 12:50:00,19.73,19.81,19.73,19.78,17100.0,16.0955,16.1607,16.0955,16.1362,17100.0
2008-09-24 12:55:00,19.79,19.86,19.58,19.74,297000.0,16.1444,16.2015,15.9731,16.1036,297000.0
2008-09-24 13:00:00,19.73,19.76,19.72,19.75,32700.0,16.0955,16.1199,16.0873,16.1118,32700.0
2008-09-24 13:05:00,19.77,19.86,19.76,19.86,18900.0,16.1281,16.2015,16.1199,16.2015,18900.0
2008-09-24 13:10:00,19.84,19.87,19.83,19.84,14100.0,16.1852,16.2097,16.177,16.1852,14100.0
2008-09-24 13:15:00,19.84,19.86,19.8,19.82,45900.0,16.1852,16.2015,16.1526,16.1689,45900.0
2008-09-24 13:20:00,19.83,19.9,19.82,19.87,62700.0,16.177,16.2341,16.1689,16.2097,62700.0
2008-09-24 13:25:00,19.87,19.88,19.84,19.86,64800.0,16.2097,16.2178,16.1852,16.2015,64800.0
2008-09-24 13:30:00,19.87,19.93,19.85,19.92,52200.0,16.2097,16.2586,16.1933,16.2505,52200.0
2008-09-24 13:35:00,19.92,19.96,19.91,19.92,25500.0,16.2505,16.2831,16.2423,16.2505,25500.0
2008-09-24 13:40:00,19.92,19.99,19.89,19.99,45300.0,16.2505,16.3076,16.226,16.3076,45300.0
2008-09-24 13:45:00,19.98,19.99,19.92,19.94,21300.0,16.2994,16.3076,16.2505,16.2668,21300.0
2008-09-24 13:50:00,19.93,19.95,19.92,19.92,48000.0,16.2586,16.2749,16.2505,16.2505,48000.0
2008-09-24 13:55:00,19.92,19.94,19.92,19.92,78900.0,16.2505,16.2668,16.2505,16.2505,78900.0
2008-09-24 14:00:00,19.92,19.95,19.92,19.93,61500.0,16.2505,16.2749,16.2505,16.2586,61500.0
2008-09-24 14:05:00,19.93,19.97,19.92,19.96,57000.0,16.2586,16.2912,16.2505,16.2831,57000.0
2008-09-24 14:10:00,19.96,19.96,19.89,19.95,143700.0,16.2831,16.2831,16.226,16.2749,143700.0
2008-09-24 14:15:00,19.95,20.0,19.91,20.0,74700.0,16.2749,16.3157,16.2423,16.3157,74700.0
2008-09-24 14:20:00,19.99,20.0,19.92,19.93,39600.0,16.3076,16.3157,16.2505,16.2586,39600.0
2008-09-24 14:25:00,19.97,19.97,19.92,19.95,32400.0,16.2912,16.2912,16.2505,16.2749,32400.0
2008-09-24 14:30:00,19.98,20.01,19.97,19.99,61800.0,16.2994,16.3239,16.2912,16.3076,61800.0
2008-09-24 14:35:00,19.99,20.0,19.95,19.96,114000.0,16.3076,16.3157,16.2749,16.2831,114000.0
2008-09-24 14:40:00,19.96,20.01,19.96,19.99,46200.0,16.2831,16.3239,16.2831,16.3076,46200.0
2008-09-24 14:45:00,19.99,20.01,19.96,19.99,121200.0,16.3076,16.3239,16.2831,16.3076,121200.0
2008-09-24 14:50:00,19.99,19.99,19.9,19.9,41400.0,16.3076,16.3076,16.2341,16.2341,41400.0
2008-09-24 14:55:00,19.9,19.94,19.85,19.86,38400.0,16.2341,16.2668,16.1933,16.2015,38400.0
2008-09-24 15:00:00,19.86,19.86,19.81,19.84,23700.0,16.2015,16.2015,16.1607,16.1852,23700.0
2008-09-24 15:05:00,19.84,19.96,19.84,19.96,41400.0,16.1852,16.2831,16.1852,16.2831,41400.0
2008-09-24 15:10:00,19.95,19.95,19.88,19.93,27900.0,16.2749,16.2749,16.2178,16.2586,27900.0
2008-09-24 15:15:00,19.93,19.95,19.78,19.81,49500.0,16.2586,16.2749,16.1362,16.1607,49500.0
2008-09-24 15:20:00,19.81,19.87,19.77,19.86,52500.0,16.1607,16.2097,16.1281,16.2015,52500.0
2008-09-24 15:25:00,19.85,19.9,19.84,19.89,34200.0,16.1933,16.2341,16.1852,16.226,34200.0
2008-09-24 15:30:00,19.91,19.93,19.85,19.86,89700.0,16.2423,16.2586,16.1933,16.2015,89700.0
2008-09-24 15:35:00,19.86,19.86,19.76,19.76,53700.0,16.2015,16.2015,16.1199,16.1199,53700.0
2008-09-24 15:40:00,19.76,19.77,19.68,19.73,69600.0,16.1199,16.1281,16.0547,16.0955,69600.0
2008-09-24 15:45:00,19.73,19.75,19.69,19.72,75300.0,16.0955,16.1118,16.0628,16.0873,75300.0
2008-09-24 15:50:00,19.71,19.75,19.67,19.71,100200.0,16.0791,16.1118,16.0465,16.0791,100200.0
2008-09-24 15:55:00,19.72,19.82,19.7,19.81,205500.0,16.0873,16.1689,16.071,16.1607,205500.0
2008-09-25 09:30:00,19.82,20.0,19.82,20.0,23400.0,16.1689,16.3157,16.1689,16.3157,23400.0
2008-09-25 09:35:00,20.0,20.0,19.76,19.87,24300.0,16.3157,16.3157,16.1199,16.2097,24300.0
2008-09-25 09:40:00,19.84,20.05,19.83,20.01,22500.0,16.1852,16.3565,16.177,16.3239,22500.0
2008-09-25 09:45:00,20.02,20.11,20.01,20.03,30900.0,16.332,16.4055,16.3239,16.3402,30900.0
2008-09-25 09:50:00,20.04,20.1,20.01,20.06,43500.0,16.3483,16.3973,16.3239,16.3647,43500.0
2008-09-25 09:55:00,20.06,20.14,20.05,20.13,55200.0,16.3647,16.4299,16.3565,16.4218,55200.0
2008-09-25 10:00:00,20.11,20.25,20.07,20.19,73500.0,16.4055,16.5197,16.3728,16.4707,73500.0
2008-09-25 10:05:00,20.19,20.32,20.15,20.27,84600.0,16.4707,16.5768,16.4381,16.536,84600.0
2008-09-25 10:10:00,20.29,20.45,20.27,20.4,85500.0,16.5523,16.6828,16.536,16.642,85500.0
2008-09-25 10:15:00,20.44,20.5,20.34,20.36,83100.0,16.6747,16.7236,16.5931,16.6094,83100.0
2008-09-25 10:20:00,20.36,20.36,20.24,20.25,61200.0,16.6094,16.6094,16.5115,16.5197,61200.0
2008-09-25 10:25:00,20.24,20.29,20.23,20.23,66300.0,16.5115,16.5523,16.5033,16.5033,66300.0
2008-09-25 10:30:00,20.23,20.25,20.05,20.08,108300.0,16.5033,16.5197,16.3565,16.381,108300.0
2008-09-25 10:35:00,20.06,20.06,19.97,19.99,38100.0,16.3647,16.3647,16.2912,16.3076,38100.0
2008-09-25 10:40:00,19.98,20.0,19.93,19.94,71100.0,16.2994,16.3157,16.2586,16.2668,71100.0
2008-09-25 10:45:00,19.95,19.99,19.92,19.96,75000.0,16.2749,16.3076,16.2505,16.2831,75000.0
2008-09-25 10:50:00,19.96,20.01,19.96,19.99,68400.0,16.2831,16.3239,16.2831,16.3076,68400.0
2008-09-25 10:55:00,19.98,19.98,19.88,19.89,24300.0,16.2994,16.2994,16.2178,16.226,24300.0
2008-09-25 11:00:00,19.89,19.92,19.88,19.88,38100.0,16.226,16.2505,16.2178,16.2178,38100.0
2008-09-25 11:05:00,19.89,19.9,19.79,19.8,39600.0,16.226,16.2341,16.1444,16.1526,39600.0
2008-09-25 11:10:00,19.79,19.86,19.78,19.83,90000.0,16.1444,16.2015,16.1362,16.177,90000.0
2008-09-25 11:15:00,19.83,19.86,19.83,19.86,46800.0,16.177,16.2015,16.177,16.2015,46800.0
2008-09-25 11:20:00,19.86,19.91,19.83,19.9,88800.0,16.2015,16.2423,16.177,16.2341,88800.0
2008-09-25 11:25:00,19.9,19.91,19.86,19.89,65700.0,16.2341,16.2423,16.2015,16.226,65700.0
2008-09-25 11:30:00,19.9,19.93,19.88,19.89,40500.0,16.2341,16.2586,16.2178,16.226,40500.0
2008-09-25 11:35:00,19.89,19.89,19.87,19.88,93300.0,16.226,16.226,16.2097,16.2178,93300.0
2008-09-25 11:40:00,19.88,19.9,19.87,19.88,43500.0,16.2178,16.2341,16.2097,16.2178,43500.0
2008-09-25 11:45:00,19.88,19.9,19.86,19.86,42300.0,16.2178,16.2341,16.2015,16.2015,42300.0
2008-09-25 11:50:00,19.87,19.88,19.84,19.88,25200.0,16.2097,16.2178,16.1852,16.2178,25200.0
2008-09-25 11:55:00,19.88,19.89,19.87,19.88,28500.0,16.2178,16.226,16.2097,16.2178,28500.0
2008-09-25 12:00:00,19.88,19.9,19.88,19.89,23100.0,16.2178,16.2341,16.2178,16.226,23100.0
2008-09-25 12:05:00,19.89,19.91,19.89,19.91,26100.0,16.226,16.2423,16.226,16.2423,26100.0
2008-09-25 12:10:00,19.92,19.94,19.91,19.92,55800.0,16.2505,16.2668,16.2423,16.2505,55800.0
2008-09-25 12:15:00,19.93,19.96,19.92,19.94,31500.0,16.2586,16.2831,16.2505,16.2668,31500.0
2008-09-25 12:20:00,19.94,19.95,19.92,19.93,34800.0,16.2668,16.2749,16.2505,16.2586,34800.0
2008-09-25 12:25:00,19.93,19.93,19.88,19.88,46800.0,16.2586,16.2586,16.2178,16.2178,46800.0
2008-09-25 12:30:00,19.9,19.9,19.88,19.88,34800.0,16.2341,16.2341,16.2178,16.2178,34800.0
2008-09-25 12:35:00,19.89,19.9,19.87,19.88,46200.0,16.226,16.2341,16.2097,16.2178,46200.0
2008-09-25 12:40:00,19.88,19.91,19.88,19.9,34200.0,16.2178,16.2423,16.2178,16.2341,34200.0
2008-09-25 12:45:00,19.9,19.9,19.87,19.89,25800.0,16.2341,16.2341,16.2097,16.226,25800.0
2008-09-25 12:50:00,19.89,20.0,19.89,19.91,39600.0,16.226,16.3157,16.226,16.2423,39600.0
2008-09-25 12:55:00,19.92,20.02,19.92,20.0,44400.0,16.2505,16.332,16.2505,16.3157,44400.0
2008-09-25 13:00:00,20.0,20.12,20.0,20.07,37200.0,16.3157,16.4136,16.3157,16.3728,37200.0
2008-09-25 13:05:00,20.08,20.08,20.04,20.06,20400.0,16.381,16.381,16.3483,16.3647,20400.0
2008-09-25 13:10:00,20.06,20.08,19.99,20.01,32100.0,16.3647,16.381,16.3076,16.3239,32100.0
2008-09-25 13:15:00,20.0,20.04,19.99,20.04,29700.0,16.3157,16.3483,16.3076,16.3483,29700.0
2008-09-25 13:20:00,20.04,20.05,20.02,20.05,14700.0,16.3483,16.3565,16.332,16.3565,14700.0
2008-09-25 13:25:00,20.05,20.07,20.03,20.07,30600.0,16.3565,16.3728,16.3402,16.3728,30600.0
2008-09-25 13:30:00,20.09,20.12,20.08,20.1,25500.0,16.3891,16.4136,16.381,16.3973,25500.0
2008-09-25 13:35:00,20.12,20.23,20.11,20.22,50700.0,16.4136,16.5033,16.4055,16.4952,50700.0
2008-09-25 13:40:00,20.23,20.23,20.17,20.2,13800.0,16.5033,16.5033,16.4544,16.4789,13800.0
2008-09-25 13:45:00,20.21,20.26,20.19,20.24,30000.0,16.487,16.5278,16.4707,16.5115,30000.0
2008-09-25 13:50:00,20.21,20.21,20.14,20.15,20100.0,16.487,16.487,16.4299,16.4381,20100.0
2008-09-25 13:55:00,20.15,20.19,20.12,20.19,13500.0,16.4381,16.4707,16.4136,16.4707,13500.0
2008-09-25 14:00:00,20.21,20.21,20.13,20.16,17700.0,16.487,16.487,16.4218,16.4462,17700.0
2008-09-25 14:05:00,20.16,20.19,20.14,20.16,31500.0,16.4462,16.4707,16.4299,16.4462,31500.0
2008-09-25 14:10:00,20.16,20.17,20.12,20.13,14700.0,16.4462,16.4544,16.4136,16.4218,14700.0
2008-09-25 14:15:00,20.11,20.12,20.02,20.07,26400.0,16.4055,16.4136,16.332,16.3728,26400.0
2008-09-25 14:20:00,20.07,20.08,20.01,20.03,41700.0,16.3728,16.381,16.3239,16.3402,41700.0
2008-09-25 14:25:00,20.03,20.1,20.03,20.08,14700.0,16.3402,16.3973,16.3402,16.381,14700.0
2008-09-25 14:30:00,20.07,20.1,20.06,20.08,14100.0,16.3728,16.3973,16.3647,16.381,14100.0
2008-09-25 14:35:00,20.07,20.09,20.06,20.06,12600.0,16.3728,16.3891,16.3647,16.3647,12600.0
2008-09-25 14:40:00,20.06,20.07,20.02,20.04,17400.0,16.3647,16.3728,16.332,16.3483,17400.0
2008-09-25 14:45:00,20.04,20.07,20.0,20.01,24600.0,16.3483,16.3728,16.3157,16.3239,24600.0
2008-09-25 14:50:00,19.99,20.01,19.96,20.01,27600.0,16.3076,16.3239,16.2831,16.3239,27600.0
2008-09-25 14:55:00,20.0,20.08,20.0,20.08,12900.0,16.3157,16.381,16.3157,16.381,12900.0
2008-09-25 15:00:00,20.1,20.13,20.09,20.12,28200.0,16.3973,16.4218,16.3891,16.4136,28200.0
2008-09-25 15:05:00,20.11,20.15,20.07,20.15,40200.0,16.4055,16.4381,16.3728,16.4381,40200.0
2008-09-25 15:10:00,20.15,20.17,20.11,20.12,27300.0,16.4381,16.4544,16.4055,16.4136,27300.0
2008-09-25 15:15:00,20.12,20.18,20.09,20.17,28800.0,16.4136,16.4626,16.3891,16.4544,28800.0
2008-09-25 15:20:00,20.17,20.24,20.15,20.21,47400.0,16.4544,16.5115,16.4381,16.487,47400.0
2008-09-25 15:25:00,20.22,20.24,20.19,20.23,46500.0,16.4952,16.5115,16.4707,16.5033,46500.0
2008-09-25 15:30:00,20.22,20.24,20.19,20.21,46800.0,16.4952,16.5115,16.4707,16.487,46800.0
2008-09-25 15:35:00,20.21,20.25,20.2,20.23,53700.0,16.487,16.5197,16.4789,16.5033,53700.0
2008-09-25 15:40:00,20.25,20.25,20.19,20.19,110700.0,16.5197,16.5197,16.4707,16.4707,110700.0
2008-09-25 15:45:00,20.19,20.21,20.16,20.18,69600.0,16.4707,16.487,16.4462,16.4626,69600.0
2008-09-25 15:50:00,20.17,20.23,20.15,20.19,112500.0,16.4544,16.5033,16.4381,16.4707,112500.0
2008-09-25 15:55:00,20.2,20.2,20.16,20.18,146400.0,16.4789,16.4789,16.4462,16.4626,146400.0
2008-09-26 09:30:00,20.19,20.19,19.94,20.16,92100.0,16.4707,16.4707,16.2668,16.4462,92100.0
2008-09-26 09:35:00,20.12,20.17,20.12,20.14,54900.0,16.4136,16.4544,16.4136,16.4299,54900.0
2008-09-26 09:40:00,20.14,20.24,20.06,20.12,55500.0,16.4299,16.5115,16.3647,16.4136,55500.0
2008-09-26 09:45:00,20.1,20.2,20.09,20.2,54600.0,16.3973,16.4789,16.3891,16.4789,54600.0
2008-09-26 09:50:00,20.21,20.21,20.07,20.15,42000.0,16.487,16.487,16.3728,16.4381,42000.0
2008-09-26 09:55:00,20.14,20.29,20.1,20.16,60600.0,16.4299,16.5523,16.3973,16.4462,60600.0
2008-09-26 10:00:00,20.15,20.19,20.1,20.11,52500.0,16.4381,16.4707,16.3973,16.4055,52500.0
2008-09-26 10:05:00,20.09,20.11,19.96,19.97,60900.0,16.3891,16.4055,16.2831,16.2912,60900.0
2008-09-26 10:10:00,19.98,20.06,19.96,20.03,63300.0,16.2994,16.3647,16.2831,16.3402,63300.0
2008-09-26 10:15:00,20.03,20.21,19.97,20.15,219600.0,16.3402,16.487,16.2912,16.4381,219600.0
2008-09-26 10:20:00,20.18,20.25,20.11,20.16,72000.0,16.4626,16.5197,16.4055,16.4462,72000.0
2008-09-26 10:25:00,20.14,20.17,20.06,20.06,48600.0,16.4299,16.4544,16.3647,16.3647,48600.0
2008-09-26 10:30:00,20.09,20.13,20.07,20.13,21600.0,16.3891,16.4218,16.3728,16.4218,21600.0
2008-09-26 10:35:00,20.13,20.17,20.1,20.13,62400.0,16.4218,16.4544,16.3973,16.4218,62400.0
2008-09-26 10:40:00,20.13,20.14,20.1,20.12,102600.0,16.4218,16.4299,16.3973,16.4136,102600.0
2008-09-26 10:45:00,20.12,20.2,20.12,20.16,461400.0,16.4136,16.4789,16.4136,16.4462,461400.0
2008-09-26 10:50:00,20.16,20.21,20.13,20.14,383400.0,16.4462,16.487,16.4218,16.4299,383400.0
2008-09-26 10:55:00,20.16,20.17,20.12,20.16,189300.0,16.4462,16.4544,16.4136,16.4462,189300.0
2008-09-26 11:00:00,20.13,20.15,20.09,20.14,81600.0,16.4218,16.4381,16.3891,16.4299,81600.0
2008-09-26 11:05:00,20.14,20.18,20.13,20.17,295500.0,16.4299,16.4626,16.4218,16.4544,295500.0
2008-09-26 11:10:00,20.17,20.17,20.08,20.12,86400.0,16.4544,16.4544,16.381,16.4136,86400.0
2008-09-26 11:15:00,20.12,20.13,20.06,20.12,69000.0,16.4136,16.4218,16.3647,16.4136,69000.0
2008-09-26 11:20:00,20.11,20.13,20.08,20.09,34500.0,16.4055,16.4218,16.381,16.3891,34500.0
2008-09-26 11:25:00,20.11,20.13,20.07,20.08,48000.0,16.4055,16.4218,16.3728,16.381,48000.0
2008-09-26 11:30:00,20.08,20.08,20.04,20.08,65700.0,16.381,16.381,16.3483,16.381,65700.0
2008-09-26 11:35:00,20.07,20.07,19.98,19.98,40200.0,16.3728,16.3728,16.2994,16.2994,40200.0
2008-09-26 11:40:00,20.0,20.05,19.99,19.99,59400.0,16.3157,16.3565,16.3076,16.3076,59400.0
2008-09-26 11:45:00,19.99,20.0,19.99,20.0,49200.0,16.3076,16.3157,16.3076,16.3157,49200.0
2008-09-26 11:50:00,20.0,20.03,19.99,20.03,63600.0,16.3157,16.3402,16.3076,16.3402,63600.0
2008-09-26 11:55:00,20.02,20.05,19.97,19.99,61500.0,16.332,16.3565,16.2912,16.3076,61500.0
2008-09-26 12:00:00,19.98,20.06,19.98,20.05,173100.0,16.2994,16.3647,16.2994,16.3565,173100.0
2008-09-26 12:05:00,20.05,20.05,20.01,20.03,60000.0,16.3565,16.3565,16.3239,16.3402,60000.0
2008-09-26 12:10:00,20.03,20.03,19.97,20.0,56700.0,16.3402,16.3402,16.2912,16.3157,56700.0
2008-09-26 12:15:00,20.0,20.0,19.93,20.0,100500.0,16.3157,16.3157,16.2586,16.3157,100500.0
2008-09-26 12:20:00,20.0,20.0,19.97,20.0,26100.0,16.3157,16.3157,16.2912,16.3157,26100.0
2008-09-26 12:25:00,19.99,20.07,19.99,20.05,65700.0,16.3076,16.3728,16.3076,16.3565,65700.0
2008-09-26 12:30:00,20.06,20.08,20.05,20.06,50400.0,16.3647,16.381,16.3565,16.3647,50400.0
2008-09-26 12:35:00,20.06,20.08,20.0,20.01,216000.0,16.3647,16.381,16.3157,16.3239,216000.0
2008-09-26 12:40:00,20.03,20.08,20.01,20.07,45600.0,16.3402,16.381,16.3239,16.3728,45600.0
2008-09-26 12:45:00,20.07,20.12,20.05,20.05,108900.0,16.3728,16.4136,16.3565,16.3565,108900.0
2008-09-26 12:50:00,20.05,20.08,20.04,20.06,30000.0,16.3565,16.381,16.3483,16.3647,30000.0
2008-09-26 12:55:00,20.06,20.06,20.01,20.01,33600.0,16.3647,16.3647,16.3239,16.3239,33600.0
2008-09-26 13:00:00,20.01,20.06,19.99,20.0,60300.0,16.3239,16.3647,16.3076,16.3157,60300.0
2008-09-26 13:05:00,20.0,20.0,19.98,20.0,56400.0,16.3157,16.3157,16.2994,16.3157,56400.0
2008-09-26 13:10:00,20.0,20.14,20.0,20.12,177000.0,16.3157,16.4299,16.3157,16.4136,177000.0
2008-09-26 13:15:00,20.12,20.13,20.05,20.07,100500.0,16.4136,16.4218,16.3565,16.3728,100500.0
2008-09-26 13:20:00,20.07,20.08,20.04,20.07,63300.0,16.3728,16.381,16.3483,16.3728,63300.0
2008-09-26 13:25:00,20.06,20.11,20.04,20.04,34200.0,16.3647,16.4055,16.3483,16.3483,34200.0
2008-09-26 13:30:00,20.04,20.07,20.03,20.04,82200.0,16.3483,16.3728,16.3402,16.3483,82200.0
2008-09-26 13:35:00,20.04,20.07,20.04,20.06,39300.0,16.3483,16.3728,16.3483,16.3647,39300.0
2008-09-26 13:40:00,20.07,20.1,20.04,20.1,73800.0,16.3728,16.3973,16.3483,16.3973,73800.0
2008-09-26 13:45:00,20.1,20.12,20.09,20.12,17100.0,16.3973,16.4136,16.3891,16.4136,17100.0
2008-09-26 13:50:00,20.12,20.13,20.09,20.1,47100.0,16.4136,16.4218,16.3891,16.3973,47100.0
2008-09-26 13:55:00,20.1,20.12,20.09,20.12,55500.0,16.3973,16.4136,16.3891,16.4136,55500.0
2008-09-26 14:00:00,20.12,20.12,20.08,20.1,18600.0,16.4136,16.4136,16.381,16.3973,18600.0
2008-09-26 14:05:00,20.13,20.14,20.13,20.14,242700.0,16.4218,16.4299,16.4218,16.4299,242700.0
2008-09-26 14:10:00,20.14,20.22,20.14,20.22,34500.0,16.4299,16.4952,16.4299,16.4952,34500.0
2008-09-26 14:15:00,20.22,20.29,20.21,20.24,44100.0,16.4952,16.5523,16.487,16.5115,44100.0
2008-09-26 14:20:00,20.29,20.31,20.27,20.27,25500.0,16.5523,16.5686,16.536,16.536,25500.0
2008-09-26 14:25:00,20.27,20.28,20.22,20.23,26400.0,16.536,16.5441,16.4952,16.5033,26400.0
2008-09-26 14:30:00,20.22,20.25,20.2,20.24,25200.0,16.4952,16.5197,16.4789,16.5115,25200.0
2008-09-26 14:35:00,20.23,20.32,20.23,20.29,82200.0,16.5033,16.5768,16.5033,16.5523,82200.0
2008-09-26 14:40:00,20.29,20.31,20.27,20.3,27600.0,16.5523,16.5686,16.536,16.5605,27600.0
2008-09-26 14:45:00,20.3,20.36,20.3,20.34,34500.0,16.5605,16.6094,16.5605,16.5931,34500.0
2008-09-26 14:50:00,20.34,20.35,20.32,20.34,32400.0,16.5931,16.6012,16.5768,16.5931,32400.0
2008-09-26 14:55:00,20.34,20.34,20.28,20.28,42900.0,16.5931,16.5931,16.5441,16.5441,42900.0
2008-09-26 15:00:00,20.27,20.27,20.18,20.18,46500.0,16.536,16.536,16.4626,16.4626,46500.0
2008-09-26 15:05:00,20.19,20.22,20.16,20.2,35100.0,16.4707,16.4952,16.4462,16.4789,35100.0
2008-09-26 15:10:00,20.2,20.32,20.2,20.31,67200.0,16.4789,16.5768,16.4789,16.5686,67200.0
2008-09-26 15:15:00,20.32,20.32,20.27,20.27,41700.0,16.5768,16.5768,16.536,16.536,41700.0
2008-09-26 15:20:00,20.28,20.38,20.28,20.38,93600.0,16.5441,16.6257,16.5441,16.6257,93600.0
2008-09-26 15:25:00,20.38,20.46,20.38,20.38,73200.0,16.6257,16.691,16.6257,16.6257,73200.0
2008-09-26 15:30:00,20.38,20.41,20.34,20.34,64500.0,16.6257,16.6502,16.5931,16.5931,64500.0
2008-09-26 15:35:00,20.35,20.42,20.33,20.42,54900.0,16.6012,16.6583,16.5849,16.6583,54900.0
2008-09-26 15:40:00,20.42,20.53,20.39,20.53,111600.0,16.6583,16.7481,16.6339,16.7481,111600.0
2008-09-26 15:45:00,20.52,20.52,20.45,20.45,107400.0,16.7399,16.7399,16.6828,16.6828,107400.0
2008-09-26 15:50:00,20.45,20.55,20.45,20.54,127800.0,16.6828,16.7644,16.6828,16.7562,127800.0
2008-09-26 15:55:00,20.53,20.59,20.52,20.57,223500.0,16.7481,16.797,16.7399,16.7807,223500.0
2008-09-29 09:30:00,20.13,20.21,19.4,19.6,231300.0,16.4218,16.487,15.8262,15.9894,231300.0
2008-09-29 09:35:00,19.6,19.96,19.5,19.79,122100.0,15.9894,16.2831,15.9078,16.1444,122100.0
2008-09-29 09:40:00,19.74,19.86,19.69,19.76,71700.0,16.1036,16.2015,16.0628,16.1199,71700.0
2008-09-29 09:45:00,19.73,19.83,19.61,19.65,60900.0,16.0955,16.177,15.9976,16.0302,60900.0
2008-09-29 09:50:00,19.68,19.72,19.5,19.5,150000.0,16.0547,16.0873,15.9078,15.9078,150000.0
2008-09-29 09:55:00,19.52,19.66,19.5,19.64,58200.0,15.9241,16.0383,15.9078,16.022,58200.0
2008-09-29 10:00:00,19.64,19.72,19.58,19.64,84300.0,16.022,16.0873,15.9731,16.022,84300.0
2008-09-29 10:05:00,19.65,19.68,19.54,19.57,57000.0,16.0302,16.0547,15.9405,15.9649,57000.0
2008-09-29 10:10:00,19.55,19.65,19.54,19.58,41400.0,15.9486,16.0302,15.9405,15.9731,41400.0
2008-09-29 10:15:00,19.61,19.62,19.5,19.5,67800.0,15.9976,16.0057,15.9078,15.9078,67800.0
2008-09-29 10:20:00,19.52,19.57,19.49,19.53,79800.0,15.9241,15.9649,15.8997,15.9323,79800.0
2008-09-29 10:25:00,19.53,19.59,19.52,19.56,81300.0,15.9323,15.9812,15.9241,15.9568,81300.0
2008-09-29 10:30:00,19.56,19.58,19.54,19.56,72000.0,15.9568,15.9731,15.9405,15.9568,72000.0
2008-09-29 10:35:00,19.56,19.58,19.54,19.54,61200.0,15.9568,15.9731,15.9405,15.9405,61200.0
2008-09-29 10:40:00,19.51,19.53,19.49,19.5,103200.0,15.916,15.9323,15.8997,15.9078,103200.0
2008-09-29 10:45:00,19.5,19.53,19.5,19.53,103200.0,15.9078,15.9323,15.9078,15.9323,103200.0
2008-09-29 10:50:00,19.53,19.55,19.45,19.45,81000.0,15.9323,15.9486,15.867,15.867,81000.0
2008-09-29 10:55:00,19.44,19.49,19.42,19.48,47400.0,15.8589,15.8997,15.8426,15.8915,47400.0
2008-09-29 11:00:00,19.48,19.51,19.44,19.46,46500.0,15.8915,15.916,15.8589,15.8752,46500.0
2008-09-29 11:05:00,19.47,19.56,19.47,19.53,50100.0,15.8834,15.9568,15.8834,15.9323,50100.0
2008-09-29 11:10:00,19.53,19.53,19.44,19.49,44100.0,15.9323,15.9323,15.8589,15.8997,44100.0
2008-09-29 11:15:00,19.49,19.52,19.48,19.5,50400.0,15.8997,15.9241,15.8915,15.9078,50400.0
2008-09-29 11:20:00,19.5,19.54,19.47,19.48,48600.0,15.9078,15.9405,15.8834,15.8915,48600.0
2008-09-29 11:25:00,19.47,19.5,19.47,19.5,47400.0,15.8834,15.9078,15.8834,15.9078,47400.0
2008-09-29 11:30:00,19.5,19.51,19.45,19.45,51600.0,15.9078,15.916,15.867,15.867,51600.0
2008-09-29 11:35:00,19.45,19.48,19.43,19.45,74700.0,15.867,15.8915,15.8507,15.867,74700.0
2008-09-29 11:40:00,19.44,19.45,19.42,19.44,90300.0,15.8589,15.867,15.8426,15.8589,90300.0
2008-09-29 11:45:00,19.44,19.48,19.41,19.43,72600.0,15.8589,15.8915,15.8344,15.8507,72600.0
2008-09-29 11:50:00,19.43,19.45,19.41,19.42,36600.0,15.8507,15.867,15.8344,15.8426,36600.0
2008-09-29 11:55:00,19.42,19.45,19.4,19.42,49200.0,15.8426,15.867,15.8262,15.8426,49200.0
2008-09-29 12:00:00,19.42,19.44,19.38,19.38,44100.0,15.8426,15.8589,15.8099,15.8099,44100.0
2008-09-29 12:05:00,19.38,19.38,19.34,19.35,37800.0,15.8099,15.8099,15.7773,15.7855,37800.0
2008-09-29 12:10:00,19.36,19.39,19.31,19.32,47700.0,15.7936,15.8181,15.7528,15.761,47700.0
2008-09-29 12:15:00,19.31,19.31,19.14,19.16,40800.0,15.7528,15.7528,15.6141,15.6305,40800.0
2008-09-29 12:20:00,19.16,19.19,19.13,19.19,26100.0,15.6305,15.6549,15.606,15.6549,26100.0
2008-09-29 12:25:00,19.17,19.25,19.17,19.25,24600.0,15.6386,15.7039,15.6386,15.7039,24600.0
2008-09-29 12:30:00,19.23,19.26,19.18,19.25,138000.0,15.6876,15.712,15.6468,15.7039,138000.0
2008-09-29 12:35:00,19.25,19.25,19.23,19.25,124800.0,15.7039,15.7039,15.6876,15.7039,124800.0
2008-09-29 12:40:00,19.25,19.31,19.24,19.29,192000.0,15.7039,15.7528,15.6957,15.7365,192000.0
2008-09-29 12:45:00,19.28,19.41,19.19,19.32,374400.0,15.7284,15.8344,15.6549,15.761,374400.0
2008-09-29 12:50:00,19.33,19.33,19.32,19.32,100500.0,15.7691,15.7691,15.761,15.761,100500.0
2008-09-29 12:55:00,19.32,19.33,19.32,19.32,142200.0,15.761,15.7691,15.761,15.761,142200.0
2008-09-29 13:00:00,19.32,19.32,19.22,19.25,153000.0,15.761,15.761,15.6794,15.7039,153000.0
2008-09-29 13:05:00,19.26,19.26,19.22,19.24,64800.0,15.712,15.712,15.6794,15.6957,64800.0
2008-09-29 13:10:00,19.25,19.25,19.19,19.25,36900.0,15.7039,15.7039,15.6549,15.7039,36900.0
2008-09-29 13:15:00,19.25,19.35,19.23,19.33,178800.0,15.7039,15.7855,15.6876,15.7691,178800.0
2008-09-29 13:20:00,19.33,19.44,19.33,19.42,375900.0,15.7691,15.8589,15.7691,15.8426,375900.0
2008-09-29 13:25:00,19.44,19.57,19.43,19.56,153000.0,15.8589,15.9649,15.8507,15.9568,153000.0
2008-09-29 13:30:00,19.57,19.59,19.44,19.45,57000.0,15.9649,15.9812,15.8589,15.867,57000.0
2008-09-29 13:35:00,19.44,19.47,19.33,19.4,48000.0,15.8589,15.8834,15.7691,15.8262,48000.0
2008-09-29 13:40:00,19.4,19.41,19.12,19.14,105900.0,15.8262,15.8344,15.5978,15.6141,105900.0
2008-09-29 13:45:00,19.14,19.2,18.95,19.06,183300.0,15.6141,15.6631,15.4591,15.5489,183300.0
2008-09-29 13:50:00,19.11,19.21,19.05,19.17,120000.0,15.5897,15.6712,15.5407,15.6386,120000.0
2008-09-29 13:55:00,19.16,19.28,18.98,19.1,87600.0,15.6305,15.7284,15.4836,15.5815,87600.0
2008-09-29 14:00:00,19.1,19.17,19.07,19.13,75600.0,15.5815,15.6386,15.557,15.606,75600.0
2008-09-29 14:05:00,19.13,19.17,18.96,19.1,186600.0,15.606,15.6386,15.4673,15.5815,186600.0
2008-09-29 14:10:00,19.12,19.2,19.06,19.16,99000.0,15.5978,15.6631,15.5489,15.6305,99000.0
2008-09-29 14:15:00,19.11,19.2,19.0,19.05,114300.0,15.5897,15.6631,15.4999,15.5407,114300.0
2008-09-29 14:20:00,19.07,19.18,19.04,19.13,68700.0,15.557,15.6468,15.5326,15.606,68700.0
2008-09-29 14:25:00,19.13,19.15,19.02,19.05,103500.0,15.606,15.6223,15.5162,15.5407,103500.0
2008-09-29 14:30:00,19.06,19.07,18.92,18.99,127800.0,15.5489,15.557,15.4347,15.4918,127800.0
2008-09-29 14:35:00,18.99,19.03,18.94,18.99,124200.0,15.4918,15.5244,15.451,15.4918,124200.0
2008-09-29 14:40:00,18.98,19.0,18.96,19.0,51600.0,15.4836,15.4999,15.4673,15.4999,51600.0
2008-09-29 14:45:00,19.0,19.1,19.0,19.03,63000.0,15.4999,15.5815,15.4999,15.5244,63000.0
2008-09-29 14:50:00,19.05,19.11,19.05,19.1,66300.0,15.5407,15.5897,15.5407,15.5815,66300.0
2008-09-29 14:55:00,19.08,19.12,19.01,19.03,86100.0,15.5652,15.5978,15.5081,15.5244,86100.0
2008-09-29 15:00:00,19.03,19.12,18.99,19.01,79800.0,15.5244,15.5978,15.4918,15.5081,79800.0
2008-09-29 15:05:00,18.99,18.99,18.91,18.93,38100.0,15.4918,15.4918,15.4265,15.4428,38100.0
2008-09-29 15:10:00,18.93,19.01,18.92,18.95,35700.0,15.4428,15.5081,15.4347,15.4591,35700.0
2008-09-29 15:15:00,18.95,18.98,18.9,18.93,41700.0,15.4591,15.4836,15.4184,15.4428,41700.0
2008-09-29 15:20:00,18.93,18.93,18.8,18.81,51000.0,15.4428,15.4428,15.3368,15.3449,51000.0
2008-09-29 15:25:00,18.82,18.82,18.65,18.71,110700.0,15.3531,15.3531,15.2144,15.2634,110700.0
2008-09-29 15:30:00,18.71,18.86,18.7,18.86,66900.0,15.2634,15.3857,15.2552,15.3857,66900.0
2008-09-29 15:35:00,18.87,18.93,18.78,18.93,75000.0,15.3939,15.4428,15.3205,15.4428,75000.0
2008-09-29 15:40:00,18.93,19.12,18.87,19.05,89100.0,15.4428,15.5978,15.3939,15.5407,89100.0
2008-09-29 15:45:00,19.01,19.07,18.91,19.01,53100.0,15.5081,15.557,15.4265,15.5081,53100.0
2008-09-29 15:50:00,19.01,19.01,18.85,18.97,131100.0,15.5081,15.5081,15.3776,15.4755,131100.0
2008-09-29 15:55:00,18.99,19.15,18.97,19.05,176100.0,15.4918,15.6223,15.4755,15.5407,176100.0
2008-09-30 09:30:00,19.2,19.54,19.2,19.5,8700.0,15.6631,15.9405,15.6631,15.9078,8700.0
2008-09-30 09:35:00,19.57,19.57,19.28,19.32,123300.0,15.9649,15.9649,15.7284,15.761,123300.0
2008-09-30 09:40:00,19.32,19.37,19.11,19.22,84000.0,15.761,15.8018,15.5897,15.6794,84000.0
2008-09-30 09:45:00,19.22,19.23,19.09,19.11,73800.0,15.6794,15.6876,15.5734,15.5897,73800.0
2008-09-30 09:50:00,19.11,19.15,19.08,19.1,66600.0,15.5897,15.6223,15.5652,15.5815,66600.0
2008-09-30 09:55:00,19.1,19.14,19.03,19.11,58800.0,15.5815,15.6141,15.5244,15.5897,58800.0
2008-09-30 10:00:00,19.13,19.15,19.06,19.08,68400.0,15.606,15.6223,15.5489,15.5652,68400.0
2008-09-30 10:05:00,19.07,19.21,19.05,19.1,45600.0,15.557,15.6712,15.5407,15.5815,45600.0
2008-09-30 10:10:00,19.07,19.26,19.07,19.24,29400.0,15.557,15.712,15.557,15.6957,29400.0
2008-09-30 10:15:00,19.24,19.24,19.12,19.17,24900.0,15.6957,15.6957,15.5978,15.6386,24900.0
2008-09-30 10:20:00,19.15,19.16,19.08,19.09,33900.0,15.6223,15.6305,15.5652,15.5734,33900.0
2008-09-30 10:25:00,19.09,19.16,19.08,19.15,81300.0,15.5734,15.6305,15.5652,15.6223,81300.0
2008-09-30 10:30:00,19.16,19.21,19.13,19.15,99300.0,15.6305,15.6712,15.606,15.6223,99300.0
2008-09-30 10:35:00,19.16,19.25,19.09,19.15,64500.0,15.6305,15.7039,15.5734,15.6223,64500.0
2008-09-30 10:40:00,19.12,19.18,19.08,19.12,58200.0,15.5978,15.6468,15.5652,15.5978,58200.0
2008-09-30 10:45:00,19.14,19.18,19.09,19.13,34800.0,15.6141,15.6468,15.5734,15.606,34800.0
2008-09-30 10:50:00,19.16,19.16,19.06,19.08,40500.0,15.6305,15.6305,15.5489,15.5652,40500.0
2008-09-30 10:55:00,19.08,19.08,18.96,18.99,36300.0,15.5652,15.5652,15.4673,15.4918,36300.0
2008-09-30 11:00:00,19.0,19.05,18.97,18.99,39000.0,15.4999,15.5407,15.4755,15.4918,39000.0
2008-09-30 11:05:00,19.01,19.07,18.97,19.0,47400.0,15.5081,15.557,15.4755,15.4999,47400.0
2008-09-30 11:10:00,19.0,19.04,18.98,18.98,21600.0,15.4999,15.5326,15.4836,15.4836,21600.0
2008-09-30 11:15:00,18.98,19.0,18.96,18.99,74100.0,15.4836,15.4999,15.4673,15.4918,74100.0
2008-09-30 11:20:00,19.0,19.0,18.89,18.94,30000.0,15.4999,15.4999,15.4102,15.451,30000.0
2008-09-30 11:25:00,18.93,19.02,18.93,19.0,45900.0,15.4428,15.5162,15.4428,15.4999,45900.0
2008-09-30 11:30:00,19.0,19.03,18.97,19.02,22200.0,15.4999,15.5244,15.4755,15.5162,22200.0
2008-09-30 11:35:00,19.02,19.19,19.02,19.1,111000.0,15.5162,15.6549,15.5162,15.5815,111000.0
2008-09-30 11:40:00,19.1,19.15,19.08,19.1,50400.0,15.5815,15.6223,15.5652,15.5815,50400.0
2008-09-30 11:45:00,19.1,19.13,19.06,19.12,51000.0,15.5815,15.606,15.5489,15.5978,51000.0
2008-09-30 11:50:00,19.12,19.12,19.04,19.06,39300.0,15.5978,15.5978,15.5326,15.5489,39300.0
2008-09-30 11:55:00,19.06,19.1,19.04,19.07,21000.0,15.5489,15.5815,15.5326,15.557,21000.0
2008-09-30 12:00:00,19.07,19.07,18.94,18.95,34800.0,15.557,15.557,15.451,15.4591,34800.0
2008-09-30 12:05:00,18.95,18.99,18.95,18.99,15600.0,15.4591,15.4918,15.4591,15.4918,15600.0
2008-09-30 12:10:00,18.98,19.03,18.96,18.97,40500.0,15.4836,15.5244,15.4673,15.4755,40500.0
2008-09-30 12:15:00,18.97,18.97,18.92,18.93,23400.0,15.4755,15.4755,15.4347,15.4428,23400.0
2008-09-30 12:20:00,18.93,18.95,18.84,18.88,57600.0,15.4428,15.4591,15.3694,15.402,57600.0
2008-09-30 12:25:00,18.87,18.93,18.86,18.9,33600.0,15.3939,15.4428,15.3857,15.4184,33600.0
2008-09-30 12:30:00,18.9,18.95,18.89,18.91,50100.0,15.4184,15.4591,15.4102,15.4265,50100.0
2008-09-30 12:35:00,18.91,18.96,18.9,18.95,60600.0,15.4265,15.4673,15.4184,15.4591,60600.0
2008-09-30 12:40:00,18.95,18.98,18.94,18.96,44700.0,15.4591,15.4836,15.451,15.4673,44700.0
2008-09-30 12:45:00,18.96,19.01,18.94,18.99,35700.0,15.4673,15.5081,15.451,15.4918,35700.0
2008-09-30 12:50:00,18.99,19.01,18.94,18.95,48900.0,15.4918,15.5081,15.451,15.4591,48900.0
2008-09-30 12:55:00,18.95,18.97,18.9,18.96,55200.0,15.4591,15.4755,15.4184,15.4673,55200.0
2008-09-30 13:00:00,18.95,18.97,18.87,18.87,33900.0,15.4591,15.4755,15.3939,15.3939,33900.0
2008-09-30 13:05:00,18.88,18.91,18.88,18.89,37500.0,15.402,15.4265,15.402,15.4102,37500.0
2008-09-30 13:10:00,18.89,18.93,18.84,18.91,36000.0,15.4102,15.4428,15.3694,15.4265,36000.0
2008-09-30 13:15:00,18.91,18.97,18.89,18.93,42900.0,15.4265,15.4755,15.4102,15.4428,42900.0
2008-09-30 13:20:00,18.94,18.96,18.92,18.93,19200.0,15.451,15.4673,15.4347,15.4428,19200.0
2008-09-30 13:25:00,18.94,19.03,18.94,19.0,33000.0,15.451,15.5244,15.451,15.4999,33000.0
2008-09-30 13:30:00,19.0,19.05,18.99,19.03,46800.0,15.4999,15.5407,15.4918,15.5244,46800.0
2008-09-30 13:35:00,19.02,19.03,18.97,18.97,77100.0,15.5162,15.5244,15.4755,15.4755,77100.0
2008-09-30 13:40:00,18.99,19.01,18.96,18.98,37800.0,15.4918,15.5081,15.4673,15.4836,37800.0
2008-09-30 13:45:00,18.98,19.03,18.95,19.03,21000.0,15.4836,15.5244,15.4591,15.5244,21000.0
2008-09-30 13:50:00,19.03,19.1,19.02,19.09,49200.0,15.5244,15.5815,15.5162,15.5734,49200.0
2008-09-30 13:55:00,19.09,19.12,19.02,19.04,81000.0,15.5734,15.5978,15.5162,15.5326,81000.0
2008-09-30 14:00:00,19.03,19.05,19.0,19.01,37200.0,15.5244,15.5407,15.4999,15.5081,37200.0
2008-09-30 14:05:00,19.01,19.11,19.01,19.06,38400.0,15.5081,15.5897,15.5081,15.5489,38400.0
2008-09-30 14:10:00,19.06,19.14,19.06,19.08,50100.0,15.5489,15.6141,15.5489,15.5652,50100.0
2008-09-30 14:15:00,19.11,19.11,19.04,19.08,21000.0,15.5897,15.5897,15.5326,15.5652,21000.0
2008-09-30 14:20:00,19.09,19.13,19.04,19.12,29400.0,15.5734,15.606,15.5326,15.5978,29400.0
2008-09-30 14:25:00,19.13,19.17,19.13,19.16,58200.0,15.606,15.6386,15.606,15.6305,58200.0
2008-09-30 14:30:00,19.16,19.19,19.14,19.16,62400.0,15.6305,15.6549,15.6141,15.6305,62400.0
2008-09-30 14:35:00,19.16,19.17,19.14,19.15,45600.0,15.6305,15.6386,15.6141,15.6223,45600.0
2008-09-30 14:40:00,19.16,19.18,19.13,19.17,48300.0,15.6305,15.6468,15.606,15.6386,48300.0
2008-09-30 14:45:00,19.16,19.18,19.12,19.16,32700.0,15.6305,15.6468,15.5978,15.6305,32700.0
2008-09-30 14:50:00,19.15,19.17,19.1,19.13,50700.0,15.6223,15.6386,15.5815,15.606,50700.0
2008-09-30 14:55:00,19.13,19.17,19.08,19.11,46200.0,15.606,15.6386,15.5652,15.5897,46200.0
2008-09-30 15:00:00,19.12,19.16,19.1,19.16,51300.0,15.5978,15.6305,15.5815,15.6305,51300.0
2008-09-30 15:05:00,19.15,19.15,19.11,19.11,81600.0,15.6223,15.6223,15.5897,15.5897,81600.0
2008-09-30 15:10:00,19.1,19.12,19.06,19.06,34500.0,15.5815,15.5978,15.5489,15.5489,34500.0
2008-09-30 15:15:00,19.04,19.1,19.02,19.09,53100.0,15.5326,15.5815,15.5162,15.5734,53100.0
2008-09-30 15:20:00,19.08,19.2,19.08,19.19,70800.0,15.5652,15.6631,15.5652,15.6549,70800.0
2008-09-30 15:25:00,19.19,19.19,19.11,19.12,57300.0,15.6549,15.6549,15.5897,15.5978,57300.0
2008-09-30 15:30:00,19.13,19.14,19.07,19.09,44700.0,15.606,15.6141,15.557,15.5734,44700.0
2008-09-30 15:35:00,19.09,19.17,19.04,19.12,130800.0,15.5734,15.6386,15.5326,15.5978,130800.0
2008-09-30 15:40:00,19.12,19.16,19.07,19.14,72900.0,15.5978,15.6305,15.557,15.6141,72900.0
2008-09-30 15:45:00,19.14,19.2,19.14,19.17,120600.0,15.6141,15.6631,15.6141,15.6386,120600.0
2008-09-30 15:50:00,19.17,19.18,19.1,19.14,81300.0,15.6386,15.6468,15.5815,15.6141,81300.0
2008-09-30 15:55:00,19.14,19.14,19.08,19.1,176700.0,15.6141,15.6141,15.5652,15.5815,176700.0
2008-10-01 09:30:00,18.75,19.21,18.56,18.83,263100.0,15.296,15.6712,15.141,15.3612,263100.0
2008-10-01 09:35:00,18.83,19.07,18.82,19.04,62700.0,15.3612,15.557,15.3531,15.5326,62700.0
2008-10-01 09:40:00,19.08,19.14,18.99,19.12,43500.0,15.5652,15.6141,15.4918,15.5978,43500.0
2008-10-01 09:45:00,19.16,19.16,19.05,19.09,97200.0,15.6305,15.6305,15.5407,15.5734,97200.0
2008-10-01 09:50:00,19.08,19.13,19.07,19.11,151800.0,15.5652,15.606,15.557,15.5897,151800.0
2008-10-01 09:55:00,19.11,19.15,19.1,19.12,96300.0,15.5897,15.6223,15.5815,15.5978,96300.0
2008-10-01 10:00:00,19.12,19.12,19.01,19.04,182700.0,15.5978,15.5978,15.5081,15.5326,182700.0
2008-10-01 10:05:00,19.02,19.03,18.92,18.95,66900.0,15.5162,15.5244,15.4347,15.4591,66900.0
2008-10-01 10:10:00,18.93,18.98,18.93,18.98,35100.0,15.4428,15.4836,15.4428,15.4836,35100.0
2008-10-01 10:15:00,18.99,19.11,18.97,19.1,34500.0,15.4918,15.5897,15.4755,15.5815,34500.0
2008-10-01 10:20:00,19.12,19.15,19.1,19.13,33600.0,15.5978,15.6223,15.5815,15.606,33600.0
2008-10-01 10:25:00,19.12,19.19,19.12,19.17,31500.0,15.5978,15.6549,15.5978,15.6386,31500.0
2008-10-01 10:30:00,19.17,19.19,19.14,19.17,86100.0,15.6386,15.6549,15.6141,15.6386,86100.0
2008-10-01 10:35:00,19.17,19.19,19.13,19.14,40800.0,15.6386,15.6549,15.606,15.6141,40800.0
2008-10-01 10:40:00,19.16,19.22,19.16,19.2,33600.0,15.6305,15.6794,15.6305,15.6631,33600.0
2008-10-01 10:45:00,19.21,19.28,19.2,19.27,32700.0,15.6712,15.7284,15.6631,15.7202,32700.0
2008-10-01 10:50:00,19.26,19.27,19.21,19.25,36300.0,15.712,15.7202,15.6712,15.7039,36300.0
2008-10-01 10:55:00,19.26,19.27,19.24,19.25,21900.0,15.712,15.7202,15.6957,15.7039,21900.0
2008-10-01 11:00:00,19.26,19.28,19.2,19.23,56100.0,15.712,15.7284,15.6631,15.6876,56100.0
2008-10-01 11:05:00,19.24,19.26,19.15,19.19,69300.0,15.6957,15.712,15.6223,15.6549,69300.0
2008-10-01 11:10:00,19.19,19.23,19.17,19.18,23700.0,15.6549,15.6876,15.6386,15.6468,23700.0
2008-10-01 11:15:00,19.19,19.26,19.17,19.24,30600.0,15.6549,15.712,15.6386,15.6957,30600.0
2008-10-01 11:20:00,19.24,19.35,19.2,19.31,46800.0,15.6957,15.7855,15.6631,15.7528,46800.0
2008-10-01 11:25:00,19.31,19.37,19.3,19.37,49200.0,15.7528,15.8018,15.7447,15.8018,49200.0
2008-10-01 11:30:00,19.36,19.37,19.33,19.34,52500.0,15.7936,15.8018,15.7691,15.7773,52500.0
2008-10-01 11:35:00,19.33,19.4,19.33,19.39,27900.0,15.7691,15.8262,15.7691,15.8181,27900.0
2008-10-01 11:40:00,19.39,19.39,19.33,19.34,24900.0,15.8181,15.8181,15.7691,15.7773,24900.0
2008-10-01 11:45:00,19.35,19.37,19.32,19.35,55800.0,15.7855,15.8018,15.761,15.7855,55800.0
2008-10-01 11:50:00,19.35,19.37,19.3,19.31,45900.0,15.7855,15.8018,15.7447,15.7528,45900.0
2008-10-01 11:55:00,19.31,19.33,19.3,19.31,54300.0,15.7528,15.7691,15.7447,15.7528,54300.0
2008-10-01 12:00:00,19.32,19.35,19.27,19.31,45300.0,15.761,15.7855,15.7202,15.7528,45300.0
2008-10-01 12:05:00,19.32,19.35,19.3,19.32,65400.0,15.761,15.7855,15.7447,15.761,65400.0
2008-10-01 12:10:00,19.3,19.3,19.21,19.24,62400.0,15.7447,15.7447,15.6712,15.6957,62400.0
2008-10-01 12:15:00,19.25,19.35,19.25,19.3,76800.0,15.7039,15.7855,15.7039,15.7447,76800.0
2008-10-01 12:20:00,19.3,19.32,19.27,19.31,36600.0,15.7447,15.761,15.7202,15.7528,36600.0
2008-10-01 12:25:00,19.3,19.32,19.28,19.3,19500.0,15.7447,15.761,15.7284,15.7447,19500.0
2008-10-01 12:30:00,19.32,19.42,19.32,19.38,49500.0,15.761,15.8426,15.761,15.8099,49500.0
2008-10-01 12:35:00,19.38,19.47,19.37,19.43,42000.0,15.8099,15.8834,15.8018,15.8507,42000.0
2008-10-01 12:40:00,19.43,19.5,19.43,19.45,25500.0,15.8507,15.9078,15.8507,15.867,25500.0
2008-10-01 12:45:00,19.45,19.52,19.44,19.5,35700.0,15.867,15.9241,15.8589,15.9078,35700.0
2008-10-01 12:50:00,19.51,19.59,19.51,19.54,53700.0,15.916,15.9812,15.916,15.9405,53700.0
2008-10-01 12:55:00,19.53,19.56,19.5,19.55,27600.0,15.9323,15.9568,15.9078,15.9486,27600.0
2008-10-01 13:00:00,19.55,19.55,19.4,19.4,36000.0,15.9486,15.9486,15.8262,15.8262,36000.0
2008-10-01 13:05:00,19.4,19.45,19.38,19.43,30600.0,15.8262,15.867,15.8099,15.8507,30600.0
2008-10-01 13:10:00,19.44,19.46,19.38,19.39,41700.0,15.8589,15.8752,15.8099,15.8181,41700.0
2008-10-01 13:15:00,19.38,19.45,19.38,19.42,41700.0,15.8099,15.867,15.8099,15.8426,41700.0
2008-10-01 13:20:00,19.41,19.42,19.39,19.41,24600.0,15.8344,15.8426,15.8181,15.8344,24600.0
2008-10-01 13:25:00,19.4,19.42,19.33,19.37,189300.0,15.8262,15.8426,15.7691,15.8018,189300.0
2008-10-01 13:30:00,19.38,19.38,19.26,19.28,331200.0,15.8099,15.8099,15.712,15.7284,331200.0
2008-10-01 13:35:00,19.27,19.32,19.27,19.31,119400.0,15.7202,15.761,15.7202,15.7528,119400.0
2008-10-01 13:40:00,19.3,19.53,19.2,19.46,114000.0,15.7447,15.9323,15.6631,15.8752,114000.0
2008-10-01 13:45:00,19.51,19.57,19.37,19.44,107100.0,15.916,15.9649,15.8018,15.8589,107100.0
2008-10-01 13:50:00,19.44,19.45,19.39,19.4,127500.0,15.8589,15.867,15.8181,15.8262,127500.0
2008-10-01 13:55:00,19.4,19.43,19.38,19.4,142800.0,15.8262,15.8507,15.8099,15.8262,142800.0
2008-10-01 14:00:00,19.4,19.45,19.35,19.42,89700.0,15.8262,15.867,15.7855,15.8426,89700.0
2008-10-01 14:05:00,19.42,19.47,19.37,19.37,127800.0,15.8426,15.8834,15.8018,15.8018,127800.0
2008-10-01 14:10:00,19.38,19.43,19.33,19.43,63600.0,15.8099,15.8507,15.7691,15.8507,63600.0
2008-10-01 14:15:00,19.41,19.5,19.41,19.46,24000.0,15.8344,15.9078,15.8344,15.8752,24000.0
2008-10-01 14:20:00,19.46,19.55,19.46,19.53,23700.0,15.8752,15.9486,15.8752,15.9323,23700.0
2008-10-01 14:25:00,19.5,19.56,19.47,19.49,118500.0,15.9078,15.9568,15.8834,15.8997,118500.0
2008-10-01 14:30:00,19.49,19.49,19.38,19.41,57600.0,15.8997,15.8997,15.8099,15.8344,57600.0
2008-10-01 14:35:00,19.41,19.45,19.39,19.44,30900.0,15.8344,15.867,15.8181,15.8589,30900.0
2008-10-01 14:40:00,19.46,19.46,19.37,19.46,69000.0,15.8752,15.8752,15.8018,15.8752,69000.0
2008-10-01 14:45:00,19.46,19.48,19.41,19.48,47700.0,15.8752,15.8915,15.8344,15.8915,47700.0
2008-10-01 14:50:00,19.49,19.51,19.46,19.49,30600.0,15.8997,15.916,15.8752,15.8997,30600.0
2008-10-01 14:55:00,19.48,19.49,19.37,19.38,53100.0,15.8915,15.8997,15.8018,15.8099,53100.0
2008-10-01 15:00:00,19.38,19.39,19.33,19.38,32700.0,15.8099,15.8181,15.7691,15.8099,32700.0
2008-10-01 15:05:00,19.38,19.42,19.36,19.38,96900.0,15.8099,15.8426,15.7936,15.8099,96900.0
2008-10-01 15:10:00,19.38,19.4,19.31,19.32,100800.0,15.8099,15.8262,15.7528,15.761,100800.0
2008-10-01 15:15:00,19.33,19.34,19.27,19.3,84000.0,15.7691,15.7773,15.7202,15.7447,84000.0
2008-10-01 15:20:00,19.3,19.31,19.26,19.27,240300.0,15.7447,15.7528,15.712,15.7202,240300.0
2008-10-01 15:25:00,19.27,19.3,19.24,19.27,97200.0,15.7202,15.7447,15.6957,15.7202,97200.0
2008-10-01 15:30:00,19.27,19.31,19.25,19.27,55200.0,15.7202,15.7528,15.7039,15.7202,55200.0
2008-10-01 15:35:00,19.27,19.33,19.22,19.24,81900.0,15.7202,15.7691,15.6794,15.6957,81900.0
2008-10-01 15:40:00,19.22,19.24,18.94,19.2,214200.0,15.6794,15.6957,15.451,15.6631,214200.0
2008-10-01 15:45:00,19.2,19.22,19.17,19.2,103500.0,15.6631,15.6794,15.6386,15.6631,103500.0
2008-10-01 15:50:00,19.2,19.22,19.16,19.19,74400.0,15.6631,15.6794,15.6305,15.6549,74400.0
2008-10-01 15:55:00,19.19,19.23,19.16,19.23,168900.0,15.6549,15.6876,15.6305,15.6876,168900.0
2008-10-02 09:30:00,19.16,19.33,19.06,19.13,28200.0,15.6305,15.7691,15.5489,15.606,28200.0
2008-10-02 09:35:00,19.1,19.17,19.06,19.12,66300.0,15.5815,15.6386,15.5489,15.5978,66300.0
2008-10-02 09:40:00,19.09,19.14,18.97,19.02,46500.0,15.5734,15.6141,15.4755,15.5162,46500.0
2008-10-02 09:45:00,18.98,19.02,18.93,19.0,44400.0,15.4836,15.5162,15.4428,15.4999,44400.0
2008-10-02 09:50:00,19.0,19.0,18.86,18.86,38700.0,15.4999,15.4999,15.3857,15.3857,38700.0
2008-10-02 09:55:00,18.88,18.91,18.79,18.8,42900.0,15.402,15.4265,15.3286,15.3368,42900.0
2008-10-02 10:00:00,18.8,18.8,18.75,18.78,39600.0,15.3368,15.3368,15.296,15.3205,39600.0
2008-10-02 10:05:00,18.78,18.79,18.69,18.75,30900.0,15.3205,15.3286,15.247,15.296,30900.0
2008-10-02 10:10:00,18.75,18.95,18.75,18.94,37800.0,15.296,15.4591,15.296,15.451,37800.0
2008-10-02 10:15:00,18.93,18.98,18.91,18.96,51300.0,15.4428,15.4836,15.4265,15.4673,51300.0
2008-10-02 10:20:00,18.97,18.97,18.86,18.86,56700.0,15.4755,15.4755,15.3857,15.3857,56700.0
2008-10-02 10:25:00,18.87,18.93,18.87,18.9,44100.0,15.3939,15.4428,15.3939,15.4184,44100.0
2008-10-02 10:30:00,18.92,18.93,18.9,18.91,34500.0,15.4347,15.4428,15.4184,15.4265,34500.0
2008-10-02 10:35:00,18.93,18.93,18.82,18.84,112800.0,15.4428,15.4428,15.3531,15.3694,112800.0
2008-10-02 10:40:00,18.83,18.86,18.78,18.79,161400.0,15.3612,15.3857,15.3205,15.3286,161400.0
2008-10-02 10:45:00,18.79,18.81,18.62,18.64,91500.0,15.3286,15.3449,15.1899,15.2062,91500.0
2008-10-02 10:50:00,18.64,18.72,18.63,18.66,102600.0,15.2062,15.2715,15.1981,15.2226,102600.0
2008-10-02 10:55:00,18.66,18.66,18.55,18.56,85200.0,15.2226,15.2226,15.1328,15.141,85200.0
2008-10-02 11:00:00,18.56,18.64,18.56,18.62,118200.0,15.141,15.2062,15.141,15.1899,118200.0
2008-10-02 11:05:00,18.61,18.62,18.48,18.51,56700.0,15.1818,15.1899,15.0757,15.1002,56700.0
2008-10-02 11:10:00,18.52,18.57,18.47,18.5,74400.0,15.1084,15.1491,15.0676,15.092,74400.0
2008-10-02 11:15:00,18.51,18.54,18.46,18.5,149100.0,15.1002,15.1247,15.0594,15.092,149100.0
2008-10-02 11:20:00,18.47,18.55,18.47,18.47,107400.0,15.0676,15.1328,15.0676,15.0676,107400.0
2008-10-02 11:25:00,18.48,18.5,18.4,18.45,105000.0,15.0757,15.092,15.0105,15.0512,105000.0
2008-10-02 11:30:00,18.45,18.47,18.44,18.46,245700.0,15.0512,15.0676,15.0431,15.0594,245700.0
2008-10-02 11:35:00,18.47,18.5,18.43,18.46,101700.0,15.0676,15.092,15.0349,15.0594,101700.0
2008-10-02 11:40:00,18.46,18.49,18.42,18.48,72600.0,15.0594,15.0839,15.0268,15.0757,72600.0
2008-10-02 11:45:00,18.49,18.49,18.35,18.36,258300.0,15.0839,15.0839,14.9697,14.9778,258300.0
2008-10-02 11:50:00,18.37,18.44,18.36,18.39,34800.0,14.986,15.0431,14.9778,15.0023,34800.0
2008-10-02 11:55:00,18.39,18.5,18.39,18.48,45000.0,15.0023,15.092,15.0023,15.0757,45000.0
2008-10-02 12:00:00,18.47,18.54,18.47,18.51,39900.0,15.0676,15.1247,15.0676,15.1002,39900.0
2008-10-02 12:05:00,18.5,18.5,18.48,18.49,37500.0,15.092,15.092,15.0757,15.0839,37500.0
2008-10-02 12:10:00,18.49,18.5,18.43,18.46,45900.0,15.0839,15.092,15.0349,15.0594,45900.0
2008-10-02 12:15:00,18.45,18.49,18.44,18.45,48300.0,15.0512,15.0839,15.0431,15.0512,48300.0
2008-10-02 12:20:00,18.44,18.45,18.41,18.42,38100.0,15.0431,15.0512,15.0186,15.0268,38100.0
2008-10-02 12:25:00,18.42,18.42,18.37,18.38,43500.0,15.0268,15.0268,14.986,14.9941,43500.0
2008-10-02 12:30:00,18.37,18.43,18.37,18.43,36000.0,14.986,15.0349,14.986,15.0349,36000.0
2008-10-02 12:35:00,18.43,18.43,18.37,18.37,58800.0,15.0349,15.0349,14.986,14.986,58800.0
2008-10-02 12:40:00,18.36,18.39,18.3,18.3,63900.0,14.9778,15.0023,14.9289,14.9289,63900.0
2008-10-02 12:45:00,18.28,18.33,18.27,18.33,24000.0,14.9126,14.9534,14.9044,14.9534,24000.0
2008-10-02 12:50:00,18.33,18.46,18.33,18.46,52800.0,14.9534,15.0594,14.9534,15.0594,52800.0
2008-10-02 12:55:00,18.46,18.48,18.41,18.42,43500.0,15.0594,15.0757,15.0186,15.0268,43500.0
2008-10-02 13:00:00,18.42,18.42,18.36,18.36,35400.0,15.0268,15.0268,14.9778,14.9778,35400.0
2008-10-02 13:05:00,18.36,18.37,18.3,18.3,80400.0,14.9778,14.986,14.9289,14.9289,80400.0
2008-10-02 13:10:00,18.31,18.35,18.3,18.35,39300.0,14.937,14.9697,14.9289,14.9697,39300.0
2008-10-02 13:15:00,18.35,18.35,18.31,18.31,30900.0,14.9697,14.9697,14.937,14.937,30900.0
2008-10-02 13:20:00,18.32,18.34,18.27,18.28,30900.0,14.9452,14.9615,14.9044,14.9126,30900.0
2008-10-02 13:25:00,18.27,18.29,18.27,18.29,34500.0,14.9044,14.9207,14.9044,14.9207,34500.0
2008-10-02 13:30:00,18.3,18.34,18.3,18.3,41100.0,14.9289,14.9615,14.9289,14.9289,41100.0
2008-10-02 13:35:00,18.31,18.31,18.24,18.24,58200.0,14.937,14.937,14.8799,14.8799,58200.0
2008-10-02 13:40:00,18.24,18.27,18.12,18.18,184500.0,14.8799,14.9044,14.782,14.831,184500.0
2008-10-02 13:45:00,18.19,18.28,18.19,18.2,121800.0,14.8391,14.9126,14.8391,14.8473,121800.0
2008-10-02 13:50:00,18.2,18.21,17.96,18.0,117300.0,14.8473,14.8555,14.6515,14.6841,117300.0
2008-10-02 13:55:00,18.01,18.03,18.0,18.0,103500.0,14.6923,14.7086,14.6841,14.6841,103500.0
2008-10-02 14:00:00,18.0,18.08,17.96,18.07,248100.0,14.6841,14.7494,14.6515,14.7413,248100.0
2008-10-02 14:05:00,18.07,18.08,18.06,18.08,166200.0,14.7413,14.7494,14.7331,14.7494,166200.0
2008-10-02 14:10:00,18.08,18.1,18.07,18.09,124800.0,14.7494,14.7657,14.7413,14.7576,124800.0
2008-10-02 14:15:00,18.09,18.09,18.02,18.04,69900.0,14.7576,14.7576,14.7005,14.7168,69900.0
2008-10-02 14:20:00,18.04,18.05,17.96,17.98,219000.0,14.7168,14.7249,14.6515,14.6678,219000.0
2008-10-02 14:25:00,17.98,18.0,17.96,17.96,98100.0,14.6678,14.6841,14.6515,14.6515,98100.0
2008-10-02 14:30:00,17.96,18.0,17.95,17.95,123000.0,14.6515,14.6841,14.6434,14.6434,123000.0
2008-10-02 14:35:00,17.95,17.99,17.94,17.97,151800.0,14.6434,14.676,14.6352,14.6597,151800.0
2008-10-02 14:40:00,17.97,18.0,17.96,18.0,97800.0,14.6597,14.6841,14.6515,14.6841,97800.0
2008-10-02 14:45:00,18.0,18.03,17.99,18.02,261600.0,14.6841,14.7086,14.676,14.7005,261600.0
2008-10-02 14:50:00,18.02,18.08,18.01,18.08,199200.0,14.7005,14.7494,14.6923,14.7494,199200.0
2008-10-02 14:55:00,18.07,18.2,18.07,18.19,139800.0,14.7413,14.8473,14.7413,14.8391,139800.0
2008-10-02 15:00:00,18.19,18.25,18.18,18.22,151800.0,14.8391,14.8881,14.831,14.8636,151800.0
2008-10-02 15:05:00,18.22,18.27,18.2,18.2,136500.0,14.8636,14.9044,14.8473,14.8473,136500.0
2008-10-02 15:10:00,18.21,18.23,18.2,18.21,130500.0,14.8555,14.8718,14.8473,14.8555,130500.0
2008-10-02 15:15:00,18.21,18.23,18.15,18.15,206100.0,14.8555,14.8718,14.8065,14.8065,206100.0
2008-10-02 15:20:00,18.17,18.22,18.15,18.22,111300.0,14.8228,14.8636,14.8065,14.8636,111300.0
2008-10-02 15:25:00,18.22,18.23,18.15,18.2,192600.0,14.8636,14.8718,14.8065,14.8473,192600.0
2008-10-02 15:30:00,18.2,18.31,18.18,18.28,124800.0,14.8473,14.937,14.831,14.9126,124800.0
2008-10-02 15:35:00,18.28,18.29,18.21,18.22,184800.0,14.9126,14.9207,14.8555,14.8636,184800.0
2008-10-02 15:40:00,18.22,18.27,18.21,18.23,173700.0,14.8636,14.9044,14.8555,14.8718,173700.0
2008-10-02 15:45:00,18.23,18.24,18.17,18.17,131400.0,14.8718,14.8799,14.8228,14.8228,131400.0
2008-10-02 15:50:00,18.19,18.27,18.17,18.26,106500.0,14.8391,14.9044,14.8228,14.8962,106500.0
2008-10-02 15:55:00,18.26,18.27,18.18,18.23,194700.0,14.8962,14.9044,14.831,14.8718,194700.0
2008-10-03 09:30:00,18.52,18.52,18.29,18.36,50700.0,15.1084,15.1084,14.9207,14.9778,50700.0
2008-10-03 09:35:00,18.36,18.41,18.33,18.37,23100.0,14.9778,15.0186,14.9534,14.986,23100.0
2008-10-03 09:40:00,18.41,18.61,18.37,18.38,52200.0,15.0186,15.1818,14.986,14.9941,52200.0
2008-10-03 09:45:00,18.37,18.51,18.27,18.33,231300.0,14.986,15.1002,14.9044,14.9534,231300.0
2008-10-03 09:50:00,18.33,18.4,18.31,18.39,44400.0,14.9534,15.0105,14.937,15.0023,44400.0
2008-10-03 09:55:00,18.4,18.44,18.37,18.37,28500.0,15.0105,15.0431,14.986,14.986,28500.0
2008-10-03 10:00:00,18.35,18.39,18.35,18.37,28200.0,14.9697,15.0023,14.9697,14.986,28200.0
2008-10-03 10:05:00,18.37,18.38,18.32,18.33,21300.0,14.986,14.9941,14.9452,14.9534,21300.0
2008-10-03 10:10:00,18.33,18.39,18.3,18.38,60000.0,14.9534,15.0023,14.9289,14.9941,60000.0
2008-10-03 10:15:00,18.39,18.44,18.33,18.34,59400.0,15.0023,15.0431,14.9534,14.9615,59400.0
2008-10-03 10:20:00,18.35,18.41,18.32,18.33,59700.0,14.9697,15.0186,14.9452,14.9534,59700.0
2008-10-03 10:25:00,18.33,18.36,18.32,18.33,57600.0,14.9534,14.9778,14.9452,14.9534,57600.0
2008-10-03 10:30:00,18.35,18.37,18.31,18.37,33300.0,14.9697,14.986,14.937,14.986,33300.0
2008-10-03 10:35:00,18.34,18.39,18.33,18.37,136200.0,14.9615,15.0023,14.9534,14.986,136200.0
2008-10-03 10:40:00,18.36,18.38,18.32,18.33,43200.0,14.9778,14.9941,14.9452,14.9534,43200.0
2008-10-03 10:45:00,18.34,18.36,18.33,18.34,20100.0,14.9615,14.9778,14.9534,14.9615,20100.0
2008-10-03 10:50:00,18.35,18.41,18.33,18.41,121200.0,14.9697,15.0186,14.9534,15.0186,121200.0
2008-10-03 10:55:00,18.42,18.42,18.34,18.36,54600.0,15.0268,15.0268,14.9615,14.9778,54600.0
2008-10-03 11:00:00,18.36,18.45,18.35,18.35,65700.0,14.9778,15.0512,14.9697,14.9697,65700.0
2008-10-03 11:05:00,18.35,18.37,18.33,18.34,44700.0,14.9697,14.986,14.9534,14.9615,44700.0
2008-10-03 11:10:00,18.35,18.39,18.34,18.35,42000.0,14.9697,15.0023,14.9615,14.9697,42000.0
2008-10-03 11:15:00,18.34,18.39,18.32,18.33,97800.0,14.9615,15.0023,14.9452,14.9534,97800.0
2008-10-03 11:20:00,18.33,18.35,18.32,18.33,74400.0,14.9534,14.9697,14.9452,14.9534,74400.0
2008-10-03 11:25:00,18.33,18.35,18.31,18.33,57900.0,14.9534,14.9697,14.937,14.9534,57900.0
2008-10-03 11:30:00,18.33,18.36,18.33,18.34,25500.0,14.9534,14.9778,14.9534,14.9615,25500.0
2008-10-03 11:35:00,18.34,18.37,18.33,18.34,40800.0,14.9615,14.986,14.9534,14.9615,40800.0
2008-10-03 11:40:00,18.33,18.36,18.32,18.33,75300.0,14.9534,14.9778,14.9452,14.9534,75300.0
2008-10-03 11:45:00,18.33,18.34,18.31,18.34,49500.0,14.9534,14.9615,14.937,14.9615,49500.0
2008-10-03 11:50:00,18.34,18.36,18.33,18.33,58800.0,14.9615,14.9778,14.9534,14.9534,58800.0
2008-10-03 11:55:00,18.34,18.38,18.33,18.35,50100.0,14.9615,14.9941,14.9534,14.9697,50100.0
2008-10-03 12:00:00,18.34,18.36,18.33,18.33,50700.0,14.9615,14.9778,14.9534,14.9534,50700.0
2008-10-03 12:05:00,18.34,18.36,18.33,18.33,161100.0,14.9615,14.9778,14.9534,14.9534,161100.0
2008-10-03 12:10:00,18.34,18.35,18.33,18.33,26100.0,14.9615,14.9697,14.9534,14.9534,26100.0
2008-10-03 12:15:00,18.34,18.34,18.32,18.34,85500.0,14.9615,14.9615,14.9452,14.9615,85500.0
2008-10-03 12:20:00,18.34,18.35,18.3,18.34,78000.0,14.9615,14.9697,14.9289,14.9615,78000.0
2008-10-03 12:25:00,18.34,18.35,18.31,18.33,61200.0,14.9615,14.9697,14.937,14.9534,61200.0
2008-10-03 12:30:00,18.33,18.33,18.3,18.32,29700.0,14.9534,14.9534,14.9289,14.9452,29700.0
2008-10-03 12:35:00,18.32,18.34,18.32,18.34,67800.0,14.9452,14.9615,14.9452,14.9615,67800.0
2008-10-03 12:40:00,18.33,18.38,18.3,18.37,140400.0,14.9534,14.9941,14.9289,14.986,140400.0
2008-10-03 12:45:00,18.37,18.37,18.3,18.33,120000.0,14.986,14.986,14.9289,14.9534,120000.0
2008-10-03 12:50:00,18.31,18.33,18.31,18.33,55800.0,14.937,14.9534,14.937,14.9534,55800.0
2008-10-03 12:55:00,18.31,18.35,18.29,18.29,63000.0,14.937,14.9697,14.9207,14.9207,63000.0
2008-10-03 13:00:00,18.3,18.33,18.25,18.31,127800.0,14.9289,14.9534,14.8881,14.937,127800.0
2008-10-03 13:05:00,18.33,18.4,18.27,18.34,182700.0,14.9534,15.0105,14.9044,14.9615,182700.0
2008-10-03 13:10:00,18.34,18.37,18.21,18.28,100200.0,14.9615,14.986,14.8555,14.9126,100200.0
2008-10-03 13:15:00,18.28,18.3,18.21,18.24,59400.0,14.9126,14.9289,14.8555,14.8799,59400.0
2008-10-03 13:20:00,18.26,18.38,18.22,18.24,149100.0,14.8962,14.9941,14.8636,14.8799,149100.0
2008-10-03 13:25:00,18.24,18.28,18.04,18.12,112200.0,14.8799,14.9126,14.7168,14.782,112200.0
2008-10-03 13:30:00,18.12,18.15,17.95,18.0,87600.0,14.782,14.8065,14.6434,14.6841,87600.0
2008-10-03 13:35:00,17.99,18.13,17.96,18.1,87900.0,14.676,14.7902,14.6515,14.7657,87900.0
2008-10-03 13:40:00,18.08,18.12,17.91,17.91,91800.0,14.7494,14.782,14.6107,14.6107,91800.0
2008-10-03 13:45:00,17.92,18.04,17.92,17.98,178800.0,14.6189,14.7168,14.6189,14.6678,178800.0
2008-10-03 13:50:00,18.0,18.09,17.81,17.81,158100.0,14.6841,14.7576,14.5291,14.5291,158100.0
2008-10-03 13:55:00,17.82,17.95,17.81,17.9,67800.0,14.5373,14.6434,14.5291,14.6026,67800.0
2008-10-03 14:00:00,17.91,17.93,17.72,17.8,106800.0,14.6107,14.627,14.4557,14.521,106800.0
2008-10-03 14:05:00,17.79,17.86,17.77,17.81,58800.0,14.5128,14.5699,14.4965,14.5291,58800.0
2008-10-03 14:10:00,17.81,17.87,17.8,17.82,82800.0,14.5291,14.5781,14.521,14.5373,82800.0
2008-10-03 14:15:00,17.82,17.82,17.74,17.77,45600.0,14.5373,14.5373,14.472,14.4965,45600.0
2008-10-03 14:20:00,17.78,17.79,17.71,17.74,70800.0,14.5047,14.5128,14.4476,14.472,70800.0
2008-10-03 14:25:00,17.73,17.77,17.55,17.61,74400.0,14.4639,14.4965,14.317,14.366,74400.0
2008-10-03 14:30:00,17.59,17.67,17.53,17.56,71400.0,14.3497,14.4149,14.3007,14.3252,71400.0
2008-10-03 14:35:00,17.54,17.72,17.54,17.71,42300.0,14.3089,14.4557,14.3089,14.4476,42300.0
2008-10-03 14:40:00,17.72,17.77,17.72,17.74,70500.0,14.4557,14.4965,14.4557,14.472,70500.0
2008-10-03 14:45:00,17.74,17.74,17.67,17.69,131400.0,14.472,14.472,14.4149,14.4313,131400.0
2008-10-03 14:50:00,17.7,17.75,17.69,17.73,94800.0,14.4394,14.4802,14.4313,14.4639,94800.0
2008-10-03 14:55:00,17.73,17.83,17.69,17.83,98400.0,14.4639,14.5455,14.4313,14.5455,98400.0
2008-10-03 15:00:00,17.83,17.9,17.81,17.84,63300.0,14.5455,14.6026,14.5291,14.5536,63300.0
2008-10-03 15:05:00,17.86,17.86,17.77,17.81,63900.0,14.5699,14.5699,14.4965,14.5291,63900.0
2008-10-03 15:10:00,17.81,17.81,17.69,17.69,54000.0,14.5291,14.5291,14.4313,14.4313,54000.0
2008-10-03 15:15:00,17.69,17.72,17.61,17.62,70200.0,14.4313,14.4557,14.366,14.3741,70200.0
2008-10-03 15:20:00,17.62,17.64,17.57,17.58,93600.0,14.3741,14.3905,14.3334,14.3415,93600.0
2008-10-03 15:25:00,17.58,17.66,17.55,17.58,182100.0,14.3415,14.4068,14.317,14.3415,182100.0
2008-10-03 15:30:00,17.58,17.69,17.58,17.69,173700.0,14.3415,14.4313,14.3415,14.4313,173700.0
2008-10-03 15:35:00,17.68,17.72,17.56,17.59,112200.0,14.4231,14.4557,14.3252,14.3497,112200.0
2008-10-03 15:40:00,17.59,17.6,17.48,17.5,169500.0,14.3497,14.3578,14.2599,14.2763,169500.0
2008-10-03 15:45:00,17.49,17.56,17.47,17.52,145800.0,14.2681,14.3252,14.2518,14.2926,145800.0
2008-10-03 15:50:00,17.52,17.67,17.51,17.61,235500.0,14.2926,14.4149,14.2844,14.366,235500.0
2008-10-03 15:55:00,17.61,17.68,17.54,17.58,280800.0,14.366,14.4231,14.3089,14.3415,280800.0
2008-10-06 09:30:00,16.92,17.33,16.88,17.33,95100.0,13.8031,14.1376,13.7705,14.1376,95100.0
2008-10-06 09:35:00,17.36,17.47,17.3,17.47,55200.0,14.162,14.2518,14.1131,14.2518,55200.0
2008-10-06 09:40:00,17.47,17.49,17.24,17.3,98700.0,14.2518,14.2681,14.0641,14.1131,98700.0
2008-10-06 09:45:00,17.27,17.32,17.21,17.31,56100.0,14.0886,14.1294,14.0397,14.1213,56100.0
2008-10-06 09:50:00,17.29,17.32,17.17,17.17,59400.0,14.1049,14.1294,14.007,14.007,59400.0
2008-10-06 09:55:00,17.16,17.18,17.07,17.16,54600.0,13.9989,14.0152,13.9255,13.9989,54600.0
2008-10-06 10:00:00,17.14,17.16,17.0,17.03,65400.0,13.9826,13.9989,13.8684,13.8928,65400.0
2008-10-06 10:05:00,17.02,17.05,16.97,17.0,106500.0,13.8847,13.9091,13.8439,13.8684,106500.0
2008-10-06 10:10:00,17.0,17.02,16.88,16.9,214200.0,13.8684,13.8847,13.7705,13.7868,214200.0
2008-10-06 10:15:00,16.88,16.97,16.85,16.89,73500.0,13.7705,13.8439,13.746,13.7786,73500.0
2008-10-06 10:20:00,16.89,16.92,16.86,16.87,110700.0,13.7786,13.8031,13.7541,13.7623,110700.0
2008-10-06 10:25:00,16.88,16.97,16.86,16.91,130800.0,13.7705,13.8439,13.7541,13.7949,130800.0
2008-10-06 10:30:00,16.89,16.92,16.83,16.87,87900.0,13.7786,13.8031,13.7297,13.7623,87900.0
2008-10-06 10:35:00,16.87,16.89,16.78,16.79,112200.0,13.7623,13.7786,13.6889,13.697,112200.0
2008-10-06 10:40:00,16.79,16.81,16.57,16.63,64500.0,13.697,13.7134,13.5176,13.5665,64500.0
2008-10-06 10:45:00,16.63,16.68,16.63,16.65,261300.0,13.5665,13.6073,13.5665,13.5828,261300.0
2008-10-06 10:50:00,16.66,16.69,16.6,16.63,168000.0,13.591,13.6155,13.542,13.5665,168000.0
2008-10-06 10:55:00,16.63,16.82,16.62,16.82,129000.0,13.5665,13.7215,13.5584,13.7215,129000.0
2008-10-06 11:00:00,16.83,17.0,16.83,17.0,96900.0,13.7297,13.8684,13.7297,13.8684,96900.0
2008-10-06 11:05:00,17.0,17.02,16.87,17.0,146100.0,13.8684,13.8847,13.7623,13.8684,146100.0
2008-10-06 11:10:00,17.0,17.11,16.87,16.91,185700.0,13.8684,13.9581,13.7623,13.7949,185700.0
2008-10-06 11:15:00,16.93,16.93,16.86,16.9,220200.0,13.8113,13.8113,13.7541,13.7868,220200.0
2008-10-06 11:20:00,16.9,16.95,16.86,16.9,153900.0,13.7868,13.8276,13.7541,13.7868,153900.0
2008-10-06 11:25:00,16.91,16.92,16.87,16.88,205200.0,13.7949,13.8031,13.7623,13.7705,205200.0
2008-10-06 11:30:00,16.88,16.92,16.85,16.91,80400.0,13.7705,13.8031,13.746,13.7949,80400.0
2008-10-06 11:35:00,16.92,16.97,16.83,16.92,67200.0,13.8031,13.8439,13.7297,13.8031,67200.0
2008-10-06 11:40:00,16.91,16.92,16.86,16.87,24300.0,13.7949,13.8031,13.7541,13.7623,24300.0
2008-10-06 11:45:00,16.89,16.93,16.83,16.85,117300.0,13.7786,13.8113,13.7297,13.746,117300.0
2008-10-06 11:50:00,16.83,16.84,16.76,16.76,50400.0,13.7297,13.7378,13.6726,13.6726,50400.0
2008-10-06 11:55:00,16.78,16.91,16.78,16.84,53400.0,13.6889,13.7949,13.6889,13.7378,53400.0
2008-10-06 12:00:00,16.82,16.9,16.78,16.8,102900.0,13.7215,13.7868,13.6889,13.7052,102900.0
2008-10-06 12:05:00,16.8,16.81,16.73,16.75,36600.0,13.7052,13.7134,13.6481,13.6644,36600.0
2008-10-06 12:10:00,16.74,16.8,16.73,16.78,84600.0,13.6563,13.7052,13.6481,13.6889,84600.0
2008-10-06 12:15:00,16.8,16.8,16.67,16.78,71400.0,13.7052,13.7052,13.5992,13.6889,71400.0
2008-10-06 12:20:00,16.77,16.81,16.75,16.77,37200.0,13.6807,13.7134,13.6644,13.6807,37200.0
2008-10-06 12:25:00,16.77,16.81,16.73,16.76,92100.0,13.6807,13.7134,13.6481,13.6726,92100.0
2008-10-06 12:30:00,16.75,16.8,16.73,16.74,57000.0,13.6644,13.7052,13.6481,13.6563,57000.0
2008-10-06 12:35:00,16.73,16.79,16.68,16.68,108000.0,13.6481,13.697,13.6073,13.6073,108000.0
2008-10-06 12:40:00,16.68,16.75,16.68,16.73,76800.0,13.6073,13.6644,13.6073,13.6481,76800.0
2008-10-06 12:45:00,16.72,16.75,16.67,16.71,56100.0,13.6399,13.6644,13.5992,13.6318,56100.0
2008-10-06 12:50:00,16.73,16.78,16.71,16.76,52800.0,13.6481,13.6889,13.6318,13.6726,52800.0
2008-10-06 12:55:00,16.74,16.77,16.67,16.68,139500.0,13.6563,13.6807,13.5992,13.6073,139500.0
2008-10-06 13:00:00,16.68,16.8,16.67,16.78,99900.0,13.6073,13.7052,13.5992,13.6889,99900.0
2008-10-06 13:05:00,16.79,16.89,16.77,16.77,212100.0,13.697,13.7786,13.6807,13.6807,212100.0
2008-10-06 13:10:00,16.78,16.79,16.72,16.77,35400.0,13.6889,13.697,13.6399,13.6807,35400.0
2008-10-06 13:15:00,16.77,16.85,16.76,16.84,39900.0,13.6807,13.746,13.6726,13.7378,39900.0
2008-10-06 13:20:00,16.83,16.9,16.81,16.85,108600.0,13.7297,13.7868,13.7134,13.746,108600.0
2008-10-06 13:25:00,16.84,16.9,16.83,16.85,106500.0,13.7378,13.7868,13.7297,13.746,106500.0
2008-10-06 13:30:00,16.85,16.85,16.8,16.81,35700.0,13.746,13.746,13.7052,13.7134,35700.0
2008-10-06 13:35:00,16.82,16.84,16.78,16.82,102300.0,13.7215,13.7378,13.6889,13.7215,102300.0
2008-10-06 13:40:00,16.83,16.88,16.79,16.81,81000.0,13.7297,13.7705,13.697,13.7134,81000.0
2008-10-06 13:45:00,16.79,16.79,16.68,16.69,42600.0,13.697,13.697,13.6073,13.6155,42600.0
2008-10-06 13:50:00,16.7,16.78,16.68,16.77,43800.0,13.6236,13.6889,13.6073,13.6807,43800.0
2008-10-06 13:55:00,16.79,16.83,16.74,16.76,73500.0,13.697,13.7297,13.6563,13.6726,73500.0
2008-10-06 14:00:00,16.76,16.76,16.71,16.72,87900.0,13.6726,13.6726,13.6318,13.6399,87900.0
2008-10-06 14:05:00,16.72,16.81,16.7,16.73,90000.0,13.6399,13.7134,13.6236,13.6481,90000.0
2008-10-06 14:10:00,16.73,16.79,16.72,16.73,93600.0,13.6481,13.697,13.6399,13.6481,93600.0
2008-10-06 14:15:00,16.74,16.77,16.67,16.67,115200.0,13.6563,13.6807,13.5992,13.5992,115200.0
2008-10-06 14:20:00,16.67,16.7,16.6,16.66,135000.0,13.5992,13.6236,13.542,13.591,135000.0
2008-10-06 14:25:00,16.65,16.71,16.56,16.59,149700.0,13.5828,13.6318,13.5094,13.5339,149700.0
2008-10-06 14:30:00,16.58,16.64,16.5,16.63,92100.0,13.5257,13.5747,13.4605,13.5665,92100.0
2008-10-06 14:35:00,16.63,16.7,16.59,16.61,114900.0,13.5665,13.6236,13.5339,13.5502,114900.0
2008-10-06 14:40:00,16.61,16.67,16.54,16.57,141300.0,13.5502,13.5992,13.4931,13.5176,141300.0
2008-10-06 14:45:00,16.55,16.68,16.5,16.62,99000.0,13.5013,13.6073,13.4605,13.5584,99000.0
2008-10-06 14:50:00,16.62,16.75,16.6,16.75,85500.0,13.5584,13.6644,13.542,13.6644,85500.0
2008-10-06 14:55:00,16.76,16.86,16.7,16.77,91500.0,13.6726,13.7541,13.6236,13.6807,91500.0
2008-10-06 15:00:00,16.77,16.83,16.66,16.81,108300.0,13.6807,13.7297,13.591,13.7134,108300.0
2008-10-06 15:05:00,16.8,16.95,16.8,16.93,138000.0,13.7052,13.8276,13.7052,13.8113,138000.0
2008-10-06 15:10:00,16.94,17.09,16.91,17.08,176400.0,13.8194,13.9418,13.7949,13.9336,176400.0
2008-10-06 15:15:00,17.08,17.29,17.02,17.26,208800.0,13.9336,14.1049,13.8847,14.0805,208800.0
2008-10-06 15:20:00,17.27,17.43,17.22,17.23,198300.0,14.0886,14.2191,14.0478,14.056,198300.0
2008-10-06 15:25:00,17.22,17.68,17.22,17.66,251700.0,14.0478,14.4231,14.0478,14.4068,251700.0
2008-10-06 15:30:00,17.68,17.85,17.66,17.79,297900.0,14.4231,14.5618,14.4068,14.5128,297900.0
2008-10-06 15:35:00,17.79,17.81,17.65,17.71,342300.0,14.5128,14.5291,14.3986,14.4476,342300.0
2008-10-06 15:40:00,17.69,17.76,17.57,17.72,366300.0,14.4313,14.4884,14.3334,14.4557,366300.0
2008-10-06 15:45:00,17.72,17.87,17.69,17.85,262500.0,14.4557,14.5781,14.4313,14.5618,262500.0
2008-10-06 15:50:00,17.85,18.13,17.78,18.1,426600.0,14.5618,14.7902,14.5047,14.7657,426600.0
2008-10-06 15:55:00,18.1,18.17,17.95,17.96,440100.0,14.7657,14.8228,14.6434,14.6515,440100.0
2008-10-07 09:30:00,18.17,18.27,18.06,18.21,62100.0,14.8228,14.9044,14.7331,14.8555,62100.0
2008-10-07 09:35:00,18.13,18.33,18.01,18.33,104700.0,14.7902,14.9534,14.6923,14.9534,104700.0
2008-10-07 09:40:00,18.35,18.61,18.33,18.53,82200.0,14.9697,15.1818,14.9534,15.1165,82200.0
2008-10-07 09:45:00,18.5,18.56,18.22,18.24,288000.0,15.092,15.141,14.8636,14.8799,288000.0
2008-10-07 09:50:00,18.23,18.25,17.86,17.86,184200.0,14.8718,14.8881,14.5699,14.5699,184200.0
2008-10-07 09:55:00,17.86,18.01,17.79,17.95,118500.0,14.5699,14.6923,14.5128,14.6434,118500.0
2008-10-07 10:00:00,17.97,18.0,17.71,17.76,108600.0,14.6597,14.6841,14.4476,14.4884,108600.0
2008-10-07 10:05:00,17.78,17.79,17.65,17.73,124500.0,14.5047,14.5128,14.3986,14.4639,124500.0
2008-10-07 10:10:00,17.73,17.83,17.73,17.82,137700.0,14.4639,14.5455,14.4639,14.5373,137700.0
2008-10-07 10:15:00,17.82,17.93,17.8,17.86,139200.0,14.5373,14.627,14.521,14.5699,139200.0
2008-10-07 10:20:00,17.86,17.88,17.75,17.86,88200.0,14.5699,14.5863,14.4802,14.5699,88200.0
2008-10-07 10:25:00,17.86,17.98,17.86,17.98,111000.0,14.5699,14.6678,14.5699,14.6678,111000.0
2008-10-07 10:30:00,17.98,18.05,17.93,17.99,95400.0,14.6678,14.7249,14.627,14.676,95400.0
2008-10-07 10:35:00,17.99,18.06,17.94,18.05,206400.0,14.676,14.7331,14.6352,14.7249,206400.0
2008-10-07 10:40:00,18.06,18.08,17.92,18.03,200400.0,14.7331,14.7494,14.6189,14.7086,200400.0
2008-10-07 10:45:00,18.03,18.1,17.97,18.02,116100.0,14.7086,14.7657,14.6597,14.7005,116100.0
2008-10-07 10:50:00,18.03,18.12,18.0,18.06,233700.0,14.7086,14.782,14.6841,14.7331,233700.0
2008-10-07 10:55:00,18.07,18.07,17.96,17.99,128400.0,14.7413,14.7413,14.6515,14.676,128400.0
2008-10-07 11:00:00,17.99,18.05,17.96,18.0,40800.0,14.676,14.7249,14.6515,14.6841,40800.0
2008-10-07 11:05:00,18.0,18.0,17.87,17.92,52500.0,14.6841,14.6841,14.5781,14.6189,52500.0
2008-10-07 11:10:00,17.91,17.93,17.81,17.88,49800.0,14.6107,14.627,14.5291,14.5863,49800.0
2008-10-07 11:15:00,17.87,17.87,17.79,17.83,52200.0,14.5781,14.5781,14.5128,14.5455,52200.0
2008-10-07 11:20:00,17.83,17.84,17.62,17.69,55200.0,14.5455,14.5536,14.3741,14.4313,55200.0
2008-10-07 11:25:00,17.7,17.83,17.69,17.8,57000.0,14.4394,14.5455,14.4313,14.521,57000.0
2008-10-07 11:30:00,17.8,17.89,17.78,17.8,72000.0,14.521,14.5944,14.5047,14.521,72000.0
2008-10-07 11:35:00,17.79,17.9,17.79,17.84,67500.0,14.5128,14.6026,14.5128,14.5536,67500.0
2008-10-07 11:40:00,17.85,17.89,17.76,17.89,82200.0,14.5618,14.5944,14.4884,14.5944,82200.0
2008-10-07 11:45:00,17.93,18.03,17.89,18.01,54300.0,14.627,14.7086,14.5944,14.6923,54300.0
2008-10-07 11:50:00,18.0,18.04,17.98,18.02,43800.0,14.6841,14.7168,14.6678,14.7005,43800.0
2008-10-07 11:55:00,18.02,18.03,17.93,17.96,49800.0,14.7005,14.7086,14.627,14.6515,49800.0
2008-10-07 12:00:00,17.96,17.98,17.82,17.89,46200.0,14.6515,14.6678,14.5373,14.5944,46200.0
2008-10-07 12:05:00,17.88,17.93,17.85,17.9,81300.0,14.5863,14.627,14.5618,14.6026,81300.0
2008-10-07 12:10:00,17.9,18.11,17.89,18.09,166800.0,14.6026,14.7739,14.5944,14.7576,166800.0
2008-10-07 12:15:00,18.1,18.23,18.09,18.19,55800.0,14.7657,14.8718,14.7576,14.8391,55800.0
2008-10-07 12:20:00,18.19,18.2,18.03,18.04,32700.0,14.8391,14.8473,14.7086,14.7168,32700.0
2008-10-07 12:25:00,18.04,18.04,17.92,17.95,45900.0,14.7168,14.7168,14.6189,14.6434,45900.0
2008-10-07 12:30:00,17.95,17.99,17.93,17.93,53700.0,14.6434,14.676,14.627,14.627,53700.0
2008-10-07 12:35:00,17.92,17.96,17.75,17.81,64500.0,14.6189,14.6515,14.4802,14.5291,64500.0
2008-10-07 12:40:00,17.81,17.87,17.81,17.81,40800.0,14.5291,14.5781,14.5291,14.5291,40800.0
2008-10-07 12:45:00,17.81,17.84,17.65,17.72,104100.0,14.5291,14.5536,14.3986,14.4557,104100.0
2008-10-07 12:50:00,17.71,17.73,17.63,17.67,111300.0,14.4476,14.4639,14.3823,14.4149,111300.0
2008-10-07 12:55:00,17.67,17.71,17.64,17.7,85500.0,14.4149,14.4476,14.3905,14.4394,85500.0
2008-10-07 13:00:00,17.7,17.76,17.7,17.74,57300.0,14.4394,14.4884,14.4394,14.472,57300.0
2008-10-07 13:05:00,17.74,17.82,17.71,17.78,84000.0,14.472,14.5373,14.4476,14.5047,84000.0
2008-10-07 13:10:00,17.78,17.84,17.76,17.78,57300.0,14.5047,14.5536,14.4884,14.5047,57300.0
2008-10-07 13:15:00,17.77,17.77,17.64,17.66,103800.0,14.4965,14.4965,14.3905,14.4068,103800.0
2008-10-07 13:20:00,17.66,17.68,17.45,17.6,172800.0,14.4068,14.4231,14.2355,14.3578,172800.0
2008-10-07 13:25:00,17.6,17.61,17.46,17.53,120900.0,14.3578,14.366,14.2436,14.3007,120900.0
2008-10-07 13:30:00,17.53,17.64,17.53,17.58,120600.0,14.3007,14.3905,14.3007,14.3415,120600.0
2008-10-07 13:35:00,17.59,17.73,17.54,17.7,76500.0,14.3497,14.4639,14.3089,14.4394,76500.0
2008-10-07 13:40:00,17.7,17.7,17.52,17.54,59400.0,14.4394,14.4394,14.2926,14.3089,59400.0
2008-10-07 13:45:00,17.54,17.56,17.46,17.46,74700.0,14.3089,14.3252,14.2436,14.2436,74700.0
2008-10-07 13:50:00,17.48,17.52,17.35,17.45,102000.0,14.2599,14.2926,14.1539,14.2355,102000.0
2008-10-07 13:55:00,17.46,17.49,17.39,17.41,60900.0,14.2436,14.2681,14.1865,14.2028,60900.0
2008-10-07 14:00:00,17.39,17.53,17.36,17.43,81000.0,14.1865,14.3007,14.162,14.2191,81000.0
2008-10-07 14:05:00,17.42,17.46,17.39,17.43,67200.0,14.211,14.2436,14.1865,14.2191,67200.0
2008-10-07 14:10:00,17.41,17.53,17.25,17.48,111300.0,14.2028,14.3007,14.0723,14.2599,111300.0
2008-10-07 14:15:00,17.47,17.63,17.32,17.61,95700.0,14.2518,14.3823,14.1294,14.366,95700.0
2008-10-07 14:20:00,17.6,17.74,17.6,17.63,122100.0,14.3578,14.472,14.3578,14.3823,122100.0
2008-10-07 14:25:00,17.6,17.64,17.53,17.57,100200.0,14.3578,14.3905,14.3007,14.3334,100200.0
2008-10-07 14:30:00,17.58,17.73,17.52,17.53,83100.0,14.3415,14.4639,14.2926,14.3007,83100.0
2008-10-07 14:35:00,17.54,17.6,17.48,17.54,62400.0,14.3089,14.3578,14.2599,14.3089,62400.0
2008-10-07 14:40:00,17.54,17.6,17.47,17.48,87300.0,14.3089,14.3578,14.2518,14.2599,87300.0
2008-10-07 14:45:00,17.48,17.66,17.41,17.61,100200.0,14.2599,14.4068,14.2028,14.366,100200.0
2008-10-07 14:50:00,17.59,17.63,17.51,17.52,46800.0,14.3497,14.3823,14.2844,14.2926,46800.0
2008-10-07 14:55:00,17.53,17.58,17.49,17.55,77400.0,14.3007,14.3415,14.2681,14.317,77400.0
2008-10-07 15:00:00,17.56,17.65,17.48,17.58,194700.0,14.3252,14.3986,14.2599,14.3415,194700.0
2008-10-07 15:05:00,17.59,17.6,17.5,17.58,108600.0,14.3497,14.3578,14.2763,14.3415,108600.0
2008-10-07 15:10:00,17.6,17.69,17.54,17.62,145800.0,14.3578,14.4313,14.3089,14.3741,145800.0
2008-10-07 15:15:00,17.61,17.65,17.47,17.55,138900.0,14.366,14.3986,14.2518,14.317,138900.0
2008-10-07 15:20:00,17.55,17.58,17.42,17.45,115200.0,14.317,14.3415,14.211,14.2355,115200.0
2008-10-07 15:25:00,17.45,17.64,17.43,17.64,138000.0,14.2355,14.3905,14.2191,14.3905,138000.0
2008-10-07 15:30:00,17.65,17.71,17.55,17.67,232800.0,14.3986,14.4476,14.317,14.4149,232800.0
2008-10-07 15:35:00,17.65,17.71,17.6,17.62,237600.0,14.3986,14.4476,14.3578,14.3741,237600.0
2008-10-07 15:40:00,17.6,17.65,17.5,17.53,169500.0,14.3578,14.3986,14.2763,14.3007,169500.0
2008-10-07 15:45:00,17.52,17.56,17.42,17.5,273900.0,14.2926,14.3252,14.211,14.2763,273900.0
2008-10-07 15:50:00,17.5,17.53,17.43,17.47,228600.0,14.2763,14.3007,14.2191,14.2518,228600.0
2008-10-07 15:55:00,17.49,17.74,17.49,17.68,653700.0,14.2681,14.472,14.2681,14.4231,653700.0
2008-10-08 09:30:00,17.28,17.32,16.87,17.25,6900.0,14.0968,14.1294,13.7623,14.0723,6900.0
2008-10-08 09:35:00,17.23,17.76,17.19,17.65,213600.0,14.056,14.4884,14.0234,14.3986,213600.0
2008-10-08 09:40:00,17.65,17.84,17.6,17.74,216300.0,14.3986,14.5536,14.3578,14.472,216300.0
2008-10-08 09:45:00,17.74,17.89,17.66,17.76,127200.0,14.472,14.5944,14.4068,14.4884,127200.0
2008-10-08 09:50:00,17.8,18.18,17.76,17.97,166500.0,14.521,14.831,14.4884,14.6597,166500.0
2008-10-08 09:55:00,17.98,18.09,17.94,18.01,143100.0,14.6678,14.7576,14.6352,14.6923,143100.0
2008-10-08 10:00:00,18.0,18.33,17.99,18.27,160500.0,14.6841,14.9534,14.676,14.9044,160500.0
2008-10-08 10:05:00,18.26,18.29,17.95,17.95,133800.0,14.8962,14.9207,14.6434,14.6434,133800.0
2008-10-08 10:10:00,17.97,18.12,17.93,18.12,197400.0,14.6597,14.782,14.627,14.782,197400.0
2008-10-08 10:15:00,18.11,18.14,17.81,17.87,89700.0,14.7739,14.7984,14.5291,14.5781,89700.0
2008-10-08 10:20:00,17.88,17.92,17.76,17.92,275100.0,14.5863,14.6189,14.4884,14.6189,275100.0
2008-10-08 10:25:00,17.9,17.9,17.74,17.88,128400.0,14.6026,14.6026,14.472,14.5863,128400.0
2008-10-08 10:30:00,17.9,17.95,17.74,17.87,216000.0,14.6026,14.6434,14.472,14.5781,216000.0
2008-10-08 10:35:00,17.87,17.9,17.7,17.83,106200.0,14.5781,14.6026,14.4394,14.5455,106200.0
2008-10-08 10:40:00,17.87,17.93,17.79,17.79,89700.0,14.5781,14.627,14.5128,14.5128,89700.0
2008-10-08 10:45:00,17.78,17.87,17.71,17.79,157500.0,14.5047,14.5781,14.4476,14.5128,157500.0
2008-10-08 10:50:00,17.76,17.82,17.75,17.78,158100.0,14.4884,14.5373,14.4802,14.5047,158100.0
2008-10-08 10:55:00,17.77,17.91,17.75,17.88,173700.0,14.4965,14.6107,14.4802,14.5863,173700.0
2008-10-08 11:00:00,17.88,17.91,17.73,17.86,261900.0,14.5863,14.6107,14.4639,14.5699,261900.0
2008-10-08 11:05:00,17.84,17.88,17.71,17.73,150000.0,14.5536,14.5863,14.4476,14.4639,150000.0
2008-10-08 11:10:00,17.72,17.75,17.71,17.73,195300.0,14.4557,14.4802,14.4476,14.4639,195300.0
2008-10-08 11:15:00,17.73,17.76,17.66,17.68,471900.0,14.4639,14.4884,14.4068,14.4231,471900.0
2008-10-08 11:20:00,17.68,17.75,17.67,17.71,406200.0,14.4231,14.4802,14.4149,14.4476,406200.0
2008-10-08 11:25:00,17.71,17.73,17.6,17.6,401100.0,14.4476,14.4639,14.3578,14.3578,401100.0
2008-10-08 11:30:00,17.61,17.66,17.53,17.57,158700.0,14.366,14.4068,14.3007,14.3334,158700.0
2008-10-08 11:35:00,17.57,17.62,17.53,17.59,263700.0,14.3334,14.3741,14.3007,14.3497,263700.0
2008-10-08 11:40:00,17.6,17.62,17.39,17.43,157200.0,14.3578,14.3741,14.1865,14.2191,157200.0
2008-10-08 11:45:00,17.43,17.54,17.37,17.48,167100.0,14.2191,14.3089,14.1702,14.2599,167100.0
2008-10-08 11:50:00,17.47,17.5,17.43,17.48,159600.0,14.2518,14.2763,14.2191,14.2599,159600.0
2008-10-08 11:55:00,17.48,17.61,17.42,17.57,219900.0,14.2599,14.366,14.211,14.3334,219900.0
2008-10-08 12:00:00,17.57,17.67,17.49,17.55,207900.0,14.3334,14.4149,14.2681,14.317,207900.0
2008-10-08 12:05:00,17.55,17.6,17.38,17.52,69900.0,14.317,14.3578,14.1784,14.2926,69900.0
2008-10-08 12:10:00,17.51,17.74,17.48,17.67,98100.0,14.2844,14.472,14.2599,14.4149,98100.0
2008-10-08 12:15:00,17.67,17.91,17.65,17.81,123900.0,14.4149,14.6107,14.3986,14.5291,123900.0
2008-10-08 12:20:00,17.79,17.83,17.69,17.73,67200.0,14.5128,14.5455,14.4313,14.4639,67200.0
2008-10-08 12:25:00,17.74,17.86,17.7,17.74,63600.0,14.472,14.5699,14.4394,14.472,63600.0
2008-10-08 12:30:00,17.74,17.93,17.72,17.83,92700.0,14.472,14.627,14.4557,14.5455,92700.0
2008-10-08 12:35:00,17.83,18.07,17.73,17.98,137700.0,14.5455,14.7413,14.4639,14.6678,137700.0
2008-10-08 12:40:00,17.99,18.17,17.98,18.04,73800.0,14.676,14.8228,14.6678,14.7168,73800.0
2008-10-08 12:45:00,18.02,18.08,17.95,18.07,107400.0,14.7005,14.7494,14.6434,14.7413,107400.0
2008-10-08 12:50:00,18.06,18.23,18.0,18.21,63900.0,14.7331,14.8718,14.6841,14.8555,63900.0
2008-10-08 12:55:00,18.21,18.27,18.05,18.14,97500.0,14.8555,14.9044,14.7249,14.7984,97500.0
2008-10-08 13:00:00,18.13,18.38,18.11,18.36,139200.0,14.7902,14.9941,14.7739,14.9778,139200.0
2008-10-08 13:05:00,18.34,18.47,18.34,18.43,141300.0,14.9615,15.0676,14.9615,15.0349,141300.0
2008-10-08 13:10:00,18.42,18.48,18.33,18.4,153600.0,15.0268,15.0757,14.9534,15.0105,153600.0
2008-10-08 13:15:00,18.42,18.49,18.29,18.34,134100.0,15.0268,15.0839,14.9207,14.9615,134100.0
2008-10-08 13:20:00,18.37,18.43,18.25,18.25,157200.0,14.986,15.0349,14.8881,14.8881,157200.0
2008-10-08 13:25:00,18.25,18.32,18.21,18.22,134700.0,14.8881,14.9452,14.8555,14.8636,134700.0
2008-10-08 13:30:00,18.22,18.27,18.16,18.24,75300.0,14.8636,14.9044,14.8147,14.8799,75300.0
2008-10-08 13:35:00,18.22,18.3,18.16,18.2,176700.0,14.8636,14.9289,14.8147,14.8473,176700.0
2008-10-08 13:40:00,18.2,18.25,18.16,18.25,177000.0,14.8473,14.8881,14.8147,14.8881,177000.0
2008-10-08 13:45:00,18.25,18.27,18.17,18.21,159000.0,14.8881,14.9044,14.8228,14.8555,159000.0
2008-10-08 13:50:00,18.19,18.24,18.12,18.22,185700.0,14.8391,14.8799,14.782,14.8636,185700.0
2008-10-08 13:55:00,18.23,18.27,18.15,18.17,181800.0,14.8718,14.9044,14.8065,14.8228,181800.0
2008-10-08 14:00:00,18.17,18.25,18.14,18.23,106500.0,14.8228,14.8881,14.7984,14.8718,106500.0
2008-10-08 14:05:00,18.23,18.26,18.13,18.2,176700.0,14.8718,14.8962,14.7902,14.8473,176700.0
2008-10-08 14:10:00,18.21,18.22,18.12,18.15,137100.0,14.8555,14.8636,14.782,14.8065,137100.0
2008-10-08 14:15:00,18.15,18.22,18.09,18.14,186300.0,14.8065,14.8636,14.7576,14.7984,186300.0
2008-10-08 14:20:00,18.15,18.27,18.12,18.19,200100.0,14.8065,14.9044,14.782,14.8391,200100.0
2008-10-08 14:25:00,18.19,18.26,18.11,18.15,61200.0,14.8391,14.8962,14.7739,14.8065,61200.0
2008-10-08 14:30:00,18.12,18.23,18.1,18.11,67200.0,14.782,14.8718,14.7657,14.7739,67200.0
2008-10-08 14:35:00,18.13,18.18,18.07,18.13,49800.0,14.7902,14.831,14.7413,14.7902,49800.0
2008-10-08 14:40:00,18.13,18.14,17.98,18.0,84900.0,14.7902,14.7984,14.6678,14.6841,84900.0
2008-10-08 14:45:00,18.0,18.17,18.0,18.13,60900.0,14.6841,14.8228,14.6841,14.7902,60900.0
2008-10-08 14:50:00,18.13,18.24,18.13,18.23,52500.0,14.7902,14.8799,14.7902,14.8718,52500.0
2008-10-08 14:55:00,18.24,18.29,18.19,18.19,77400.0,14.8799,14.9207,14.8391,14.8391,77400.0
2008-10-08 15:00:00,18.19,18.26,18.08,18.21,78900.0,14.8391,14.8962,14.7494,14.8555,78900.0
2008-10-08 15:05:00,18.21,18.32,18.18,18.25,74100.0,14.8555,14.9452,14.831,14.8881,74100.0
2008-10-08 15:10:00,18.25,18.31,18.18,18.18,67800.0,14.8881,14.937,14.831,14.831,67800.0
2008-10-08 15:15:00,18.18,18.44,18.14,18.43,93900.0,14.831,15.0431,14.7984,15.0349,93900.0
2008-10-08 15:20:00,18.44,18.49,18.39,18.48,110700.0,15.0431,15.0839,15.0023,15.0757,110700.0
2008-10-08 15:25:00,18.46,18.6,18.45,18.55,183000.0,15.0594,15.1736,15.0512,15.1328,183000.0
2008-10-08 15:30:00,18.55,18.58,18.36,18.36,93900.0,15.1328,15.1573,14.9778,14.9778,93900.0
2008-10-08 15:35:00,18.36,18.4,18.11,18.13,84900.0,14.9778,15.0105,14.7739,14.7902,84900.0
2008-10-08 15:40:00,18.14,18.26,18.1,18.22,100800.0,14.7984,14.8962,14.7657,14.8636,100800.0
2008-10-08 15:45:00,18.22,18.22,18.02,18.07,97800.0,14.8636,14.8636,14.7005,14.7413,97800.0
2008-10-08 15:50:00,18.07,18.1,17.85,17.92,123300.0,14.7413,14.7657,14.5618,14.6189,123300.0
2008-10-08 15:55:00,17.92,17.94,17.74,17.76,228600.0,14.6189,14.6352,14.472,14.4884,228600.0
2008-10-09 09:30:00,17.75,18.13,17.75,17.86,38700.0,14.4802,14.7902,14.4802,14.5699,38700.0
2008-10-09 09:35:00,17.84,17.95,17.83,17.91,38700.0,14.5536,14.6434,14.5455,14.6107,38700.0
2008-10-09 09:40:00,17.88,18.19,17.85,18.14,52500.0,14.5863,14.8391,14.5618,14.7984,52500.0
2008-10-09 09:45:00,18.13,18.31,18.13,18.2,96600.0,14.7902,14.937,14.7902,14.8473,96600.0
2008-10-09 09:50:00,18.19,18.31,18.19,18.23,88500.0,14.8391,14.937,14.8391,14.8718,88500.0
2008-10-09 09:55:00,18.2,18.23,18.04,18.07,56100.0,14.8473,14.8718,14.7168,14.7413,56100.0
2008-10-09 10:00:00,18.03,18.06,17.92,17.98,58800.0,14.7086,14.7331,14.6189,14.6678,58800.0
2008-10-09 10:05:00,17.98,18.23,17.97,18.2,100800.0,14.6678,14.8718,14.6597,14.8473,100800.0
2008-10-09 10:10:00,18.21,18.27,18.16,18.21,68400.0,14.8555,14.9044,14.8147,14.8555,68400.0
2008-10-09 10:15:00,18.21,18.36,18.08,18.16,307500.0,14.8555,14.9778,14.7494,14.8147,307500.0
2008-10-09 10:20:00,18.16,18.21,18.01,18.05,92100.0,14.8147,14.8555,14.6923,14.7249,92100.0
2008-10-09 10:25:00,18.07,18.07,17.89,17.97,150000.0,14.7413,14.7413,14.5944,14.6597,150000.0
2008-10-09 10:30:00,17.98,18.0,17.88,17.94,83700.0,14.6678,14.6841,14.5863,14.6352,83700.0
2008-10-09 10:35:00,17.92,18.09,17.8,17.83,108300.0,14.6189,14.7576,14.521,14.5455,108300.0
2008-10-09 10:40:00,17.83,17.99,17.79,17.84,48900.0,14.5455,14.676,14.5128,14.5536,48900.0
2008-10-09 10:45:00,17.83,18.06,17.78,18.01,88200.0,14.5455,14.7331,14.5047,14.6923,88200.0
2008-10-09 10:50:00,18.02,18.04,17.87,17.93,47100.0,14.7005,14.7168,14.5781,14.627,47100.0
2008-10-09 10:55:00,17.95,18.04,17.87,17.95,54000.0,14.6434,14.7168,14.5781,14.6434,54000.0
2008-10-09 11:00:00,17.94,18.03,17.76,17.78,54000.0,14.6352,14.7086,14.4884,14.5047,54000.0
2008-10-09 11:05:00,17.77,17.94,17.68,17.92,102000.0,14.4965,14.6352,14.4231,14.6189,102000.0
2008-10-09 11:10:00,17.9,17.93,17.86,17.93,69000.0,14.6026,14.627,14.5699,14.627,69000.0
2008-10-09 11:15:00,17.92,18.01,17.88,18.01,92400.0,14.6189,14.6923,14.5863,14.6923,92400.0
2008-10-09 11:20:00,18.01,18.05,17.91,17.94,85800.0,14.6923,14.7249,14.6107,14.6352,85800.0
2008-10-09 11:25:00,17.94,18.05,17.92,18.02,150900.0,14.6352,14.7249,14.6189,14.7005,150900.0
2008-10-09 11:30:00,18.02,18.07,17.91,17.94,72300.0,14.7005,14.7413,14.6107,14.6352,72300.0
2008-10-09 11:35:00,17.94,18.16,17.91,18.05,84600.0,14.6352,14.8147,14.6107,14.7249,84600.0
2008-10-09 11:40:00,18.06,18.24,18.05,18.17,90000.0,14.7331,14.8799,14.7249,14.8228,90000.0
2008-10-09 11:45:00,18.18,18.35,18.17,18.25,60900.0,14.831,14.9697,14.8228,14.8881,60900.0
2008-10-09 11:50:00,18.23,18.29,18.09,18.09,61800.0,14.8718,14.9207,14.7576,14.7576,61800.0
2008-10-09 11:55:00,18.1,18.15,17.97,18.01,50400.0,14.7657,14.8065,14.6597,14.6923,50400.0
2008-10-09 12:00:00,18.0,18.09,17.93,18.08,39000.0,14.6841,14.7576,14.627,14.7494,39000.0
2008-10-09 12:05:00,18.06,18.25,18.03,18.2,53400.0,14.7331,14.8881,14.7086,14.8473,53400.0
2008-10-09 12:10:00,18.18,18.28,18.15,18.15,95100.0,14.831,14.9126,14.8065,14.8065,95100.0
2008-10-09 12:15:00,18.14,18.29,18.14,18.21,31200.0,14.7984,14.9207,14.7984,14.8555,31200.0
2008-10-09 12:20:00,18.2,18.3,18.18,18.24,47100.0,14.8473,14.9289,14.831,14.8799,47100.0
2008-10-09 12:25:00,18.24,18.24,18.08,18.1,171600.0,14.8799,14.8799,14.7494,14.7657,171600.0
2008-10-09 12:30:00,18.12,18.14,18.02,18.05,50100.0,14.782,14.7984,14.7005,14.7249,50100.0
2008-10-09 12:35:00,18.07,18.12,18.04,18.04,39300.0,14.7413,14.782,14.7168,14.7168,39300.0
2008-10-09 12:40:00,18.04,18.04,17.91,17.98,166500.0,14.7168,14.7168,14.6107,14.6678,166500.0
2008-10-09 12:45:00,17.98,18.03,17.82,17.84,133200.0,14.6678,14.7086,14.5373,14.5536,133200.0
2008-10-09 12:50:00,17.83,17.91,17.78,17.86,135300.0,14.5455,14.6107,14.5047,14.5699,135300.0
2008-10-09 12:55:00,17.86,17.87,17.79,17.87,107400.0,14.5699,14.5781,14.5128,14.5781,107400.0
2008-10-09 13:00:00,17.87,17.96,17.87,17.95,57900.0,14.5781,14.6515,14.5781,14.6434,57900.0
2008-10-09 13:05:00,17.93,17.96,17.85,17.92,31500.0,14.627,14.6515,14.5618,14.6189,31500.0
2008-10-09 13:10:00,17.92,18.1,17.91,17.95,71700.0,14.6189,14.7657,14.6107,14.6434,71700.0
2008-10-09 13:15:00,17.94,17.99,17.88,17.98,213000.0,14.6352,14.676,14.5863,14.6678,213000.0
2008-10-09 13:20:00,17.92,17.97,17.86,17.87,27600.0,14.6189,14.6597,14.5699,14.5781,27600.0
2008-10-09 13:25:00,17.87,18.14,17.81,18.01,112800.0,14.5781,14.7984,14.5291,14.6923,112800.0
2008-10-09 13:30:00,18.05,18.07,17.93,17.94,132300.0,14.7249,14.7413,14.627,14.6352,132300.0
2008-10-09 13:35:00,17.94,18.02,17.94,18.0,270900.0,14.6352,14.7005,14.6352,14.6841,270900.0
2008-10-09 13:40:00,18.0,18.06,17.95,17.96,59700.0,14.6841,14.7331,14.6434,14.6515,59700.0
2008-10-09 13:45:00,17.97,18.01,17.89,17.97,74100.0,14.6597,14.6923,14.5944,14.6597,74100.0
2008-10-09 13:50:00,17.97,17.97,17.88,17.94,16200.0,14.6597,14.6597,14.5863,14.6352,16200.0
2008-10-09 13:55:00,17.95,18.07,17.95,18.02,198900.0,14.6434,14.7413,14.6434,14.7005,198900.0
2008-10-09 14:00:00,18.01,18.18,18.01,18.15,201300.0,14.6923,14.831,14.6923,14.8065,201300.0
2008-10-09 14:05:00,18.14,18.16,18.04,18.08,169800.0,14.7984,14.8147,14.7168,14.7494,169800.0
2008-10-09 14:10:00,18.1,18.1,17.9,17.94,39300.0,14.7657,14.7657,14.6026,14.6352,39300.0
2008-10-09 14:15:00,17.95,18.01,17.89,17.95,42000.0,14.6434,14.6923,14.5944,14.6434,42000.0
2008-10-09 14:20:00,17.95,17.95,17.8,17.87,80100.0,14.6434,14.6434,14.521,14.5781,80100.0
2008-10-09 14:25:00,17.86,17.9,17.83,17.83,32400.0,14.5699,14.6026,14.5455,14.5455,32400.0
2008-10-09 14:30:00,17.83,17.9,17.79,17.81,55200.0,14.5455,14.6026,14.5128,14.5291,55200.0
2008-10-09 14:35:00,17.81,17.83,17.75,17.8,20100.0,14.5291,14.5455,14.4802,14.521,20100.0
2008-10-09 14:40:00,17.81,17.92,17.81,17.88,23100.0,14.5291,14.6189,14.5291,14.5863,23100.0
2008-10-09 14:45:00,17.89,17.89,17.78,17.83,42900.0,14.5944,14.5944,14.5047,14.5455,42900.0
2008-10-09 14:50:00,17.85,17.85,17.71,17.72,80100.0,14.5618,14.5618,14.4476,14.4557,80100.0
2008-10-09 14:55:00,17.7,17.82,17.7,17.73,36900.0,14.4394,14.5373,14.4394,14.4639,36900.0
2008-10-09 15:00:00,17.72,17.75,17.61,17.66,107400.0,14.4557,14.4802,14.366,14.4068,107400.0
2008-10-09 15:05:00,17.67,17.83,17.65,17.79,134700.0,14.4149,14.5455,14.3986,14.5128,134700.0
2008-10-09 15:10:00,17.79,17.8,17.56,17.67,141600.0,14.5128,14.521,14.3252,14.4149,141600.0
2008-10-09 15:15:00,17.66,17.78,17.64,17.66,89100.0,14.4068,14.5047,14.3905,14.4068,89100.0
2008-10-09 15:20:00,17.65,17.76,17.62,17.73,168900.0,14.3986,14.4884,14.3741,14.4639,168900.0
2008-10-09 15:25:00,17.74,17.74,17.63,17.64,75000.0,14.472,14.472,14.3823,14.3905,75000.0
2008-10-09 15:30:00,17.66,17.78,17.59,17.7,137100.0,14.4068,14.5047,14.3497,14.4394,137100.0
2008-10-09 15:35:00,17.7,17.7,17.39,17.4,105600.0,14.4394,14.4394,14.1865,14.1947,105600.0
2008-10-09 15:40:00,17.4,17.41,17.21,17.27,132600.0,14.1947,14.2028,14.0397,14.0886,132600.0
2008-10-09 15:45:00,17.3,17.37,17.19,17.26,192600.0,14.1131,14.1702,14.0234,14.0805,192600.0
2008-10-09 15:50:00,17.27,17.59,17.23,17.59,252000.0,14.0886,14.3497,14.056,14.3497,252000.0
2008-10-09 15:55:00,17.59,17.71,17.55,17.7,431100.0,14.3497,14.4476,14.317,14.4394,431100.0
2008-10-10 09:30:00,16.66,16.8,16.33,16.56,111300.0,13.591,13.7052,13.3218,13.5094,111300.0
2008-10-10 09:35:00,16.53,16.67,16.33,16.66,160200.0,13.4849,13.5992,13.3218,13.591,160200.0
2008-10-10 09:40:00,16.67,16.97,16.57,16.92,393300.0,13.5992,13.8439,13.5176,13.8031,393300.0
2008-10-10 09:45:00,16.91,17.07,16.7,16.82,221100.0,13.7949,13.9255,13.6236,13.7215,221100.0
2008-10-10 09:50:00,16.75,17.08,16.6,17.03,172500.0,13.6644,13.9336,13.542,13.8928,172500.0
2008-10-10 09:55:00,17.07,17.07,16.6,16.74,127800.0,13.9255,13.9255,13.542,13.6563,127800.0
2008-10-10 10:00:00,16.76,16.9,16.68,16.83,143700.0,13.6726,13.7868,13.6073,13.7297,143700.0
2008-10-10 10:05:00,16.81,17.46,16.79,17.36,201300.0,13.7134,14.2436,13.697,14.162,201300.0
2008-10-10 10:10:00,17.35,17.41,17.23,17.31,103200.0,14.1539,14.2028,14.056,14.1213,103200.0
2008-10-10 10:15:00,17.32,17.33,17.14,17.24,164400.0,14.1294,14.1376,13.9826,14.0641,164400.0
2008-10-10 10:20:00,17.24,17.43,17.19,17.31,203700.0,14.0641,14.2191,14.0234,14.1213,203700.0
2008-10-10 10:25:00,17.33,17.42,17.24,17.37,240300.0,14.1376,14.211,14.0641,14.1702,240300.0
2008-10-10 10:30:00,17.36,17.41,17.31,17.32,129600.0,14.162,14.2028,14.1213,14.1294,129600.0
2008-10-10 10:35:00,17.33,17.38,17.21,17.3,260100.0,14.1376,14.1784,14.0397,14.1131,260100.0
2008-10-10 10:40:00,17.29,17.31,17.06,17.18,328500.0,14.1049,14.1213,13.9173,14.0152,328500.0
2008-10-10 10:45:00,17.18,17.32,17.04,17.32,71400.0,14.0152,14.1294,13.901,14.1294,71400.0
2008-10-10 10:50:00,17.28,17.37,17.2,17.24,111900.0,14.0968,14.1702,14.0315,14.0641,111900.0
2008-10-10 10:55:00,17.26,17.42,17.1,17.41,235800.0,14.0805,14.211,13.9499,14.2028,235800.0
2008-10-10 11:00:00,17.41,17.46,17.31,17.37,144900.0,14.2028,14.2436,14.1213,14.1702,144900.0
2008-10-10 11:05:00,17.33,17.44,17.28,17.38,210000.0,14.1376,14.2273,14.0968,14.1784,210000.0
2008-10-10 11:10:00,17.38,17.42,17.25,17.39,150300.0,14.1784,14.211,14.0723,14.1865,150300.0
2008-10-10 11:15:00,17.38,17.44,17.28,17.33,109200.0,14.1784,14.2273,14.0968,14.1376,109200.0
2008-10-10 11:20:00,17.34,17.35,17.17,17.19,216600.0,14.1457,14.1539,14.007,14.0234,216600.0
2008-10-10 11:25:00,17.19,17.29,17.17,17.27,151800.0,14.0234,14.1049,14.007,14.0886,151800.0
2008-10-10 11:30:00,17.26,17.3,17.15,17.2,200700.0,14.0805,14.1131,13.9907,14.0315,200700.0
2008-10-10 11:35:00,17.21,17.3,17.15,17.27,155700.0,14.0397,14.1131,13.9907,14.0886,155700.0
2008-10-10 11:40:00,17.26,17.33,17.2,17.23,47400.0,14.0805,14.1376,14.0315,14.056,47400.0
2008-10-10 11:45:00,17.22,17.33,17.18,17.2,79500.0,14.0478,14.1376,14.0152,14.0315,79500.0
2008-10-10 11:50:00,17.19,17.27,17.17,17.2,102000.0,14.0234,14.0886,14.007,14.0315,102000.0
2008-10-10 11:55:00,17.21,17.31,17.15,17.3,261300.0,14.0397,14.1213,13.9907,14.1131,261300.0
2008-10-10 12:00:00,17.3,17.42,17.22,17.39,167100.0,14.1131,14.211,14.0478,14.1865,167100.0
2008-10-10 12:05:00,17.39,17.42,17.28,17.3,153000.0,14.1865,14.211,14.0968,14.1131,153000.0
2008-10-10 12:10:00,17.31,17.42,17.28,17.35,167400.0,14.1213,14.211,14.0968,14.1539,167400.0
2008-10-10 12:15:00,17.35,17.46,17.34,17.38,86100.0,14.1539,14.2436,14.1457,14.1784,86100.0
2008-10-10 12:20:00,17.4,17.41,17.27,17.3,246900.0,14.1947,14.2028,14.0886,14.1131,246900.0
2008-10-10 12:25:00,17.3,17.33,17.22,17.27,97500.0,14.1131,14.1376,14.0478,14.0886,97500.0
2008-10-10 12:30:00,17.27,17.3,17.14,17.17,108000.0,14.0886,14.1131,13.9826,14.007,108000.0
2008-10-10 12:35:00,17.17,17.24,17.07,17.19,190500.0,14.007,14.0641,13.9255,14.0234,190500.0
2008-10-10 12:40:00,17.2,17.28,17.17,17.23,352500.0,14.0315,14.0968,14.007,14.056,352500.0
2008-10-10 12:45:00,17.23,17.27,17.0,17.01,158700.0,14.056,14.0886,13.8684,13.8765,158700.0
2008-10-10 12:50:00,17.0,17.09,16.96,17.0,100800.0,13.8684,13.9418,13.8357,13.8684,100800.0
2008-10-10 12:55:00,17.0,17.09,16.99,17.07,48600.0,13.8684,13.9418,13.8602,13.9255,48600.0
2008-10-10 13:00:00,17.09,17.09,16.98,16.99,27000.0,13.9418,13.9418,13.852,13.8602,27000.0
2008-10-10 13:05:00,17.0,17.04,16.93,16.97,52200.0,13.8684,13.901,13.8113,13.8439,52200.0
2008-10-10 13:10:00,16.98,16.98,16.75,16.81,71100.0,13.852,13.852,13.6644,13.7134,71100.0
2008-10-10 13:15:00,16.78,16.79,16.72,16.72,66300.0,13.6889,13.697,13.6399,13.6399,66300.0
2008-10-10 13:20:00,16.71,16.88,16.7,16.84,102300.0,13.6318,13.7705,13.6236,13.7378,102300.0
2008-10-10 13:25:00,16.84,16.88,16.82,16.83,129900.0,13.7378,13.7705,13.7215,13.7297,129900.0
2008-10-10 13:30:00,16.83,16.84,16.7,16.7,110400.0,13.7297,13.7378,13.6236,13.6236,110400.0
2008-10-10 13:35:00,16.7,16.74,16.61,16.73,99000.0,13.6236,13.6563,13.5502,13.6481,99000.0
2008-10-10 13:40:00,16.73,16.73,16.57,16.6,96600.0,13.6481,13.6481,13.5176,13.542,96600.0
2008-10-10 13:45:00,16.6,16.64,16.39,16.41,100200.0,13.542,13.5747,13.3707,13.387,100200.0
2008-10-10 13:50:00,16.41,16.54,16.35,16.38,105300.0,13.387,13.4931,13.3381,13.3626,105300.0
2008-10-10 13:55:00,16.38,16.55,16.37,16.55,96900.0,13.3626,13.5013,13.3544,13.5013,96900.0
2008-10-10 14:00:00,16.56,16.57,16.42,16.56,99900.0,13.5094,13.5176,13.3952,13.5094,99900.0
2008-10-10 14:05:00,16.57,16.82,16.54,16.81,184800.0,13.5176,13.7215,13.4931,13.7134,184800.0
2008-10-10 14:10:00,16.82,16.91,16.67,16.78,232200.0,13.7215,13.7949,13.5992,13.6889,232200.0
2008-10-10 14:15:00,16.78,16.86,16.6,16.62,174900.0,13.6889,13.7541,13.542,13.5584,174900.0
2008-10-10 14:20:00,16.61,16.77,16.6,16.61,157200.0,13.5502,13.6807,13.542,13.5502,157200.0
2008-10-10 14:25:00,16.6,16.68,16.55,16.59,104400.0,13.542,13.6073,13.5013,13.5339,104400.0
2008-10-10 14:30:00,16.59,16.8,16.58,16.71,122700.0,13.5339,13.7052,13.5257,13.6318,122700.0
2008-10-10 14:35:00,16.7,16.7,16.59,16.67,153900.0,13.6236,13.6236,13.5339,13.5992,153900.0
2008-10-10 14:40:00,16.67,16.69,16.62,16.67,178800.0,13.5992,13.6155,13.5584,13.5992,178800.0
2008-10-10 14:45:00,16.67,16.76,16.66,16.72,239400.0,13.5992,13.6726,13.591,13.6399,239400.0
2008-10-10 14:50:00,16.73,16.76,16.62,16.64,161100.0,13.6481,13.6726,13.5584,13.5747,161100.0
2008-10-10 14:55:00,16.62,16.73,16.53,16.68,147900.0,13.5584,13.6481,13.4849,13.6073,147900.0
2008-10-10 15:00:00,16.69,16.77,16.63,16.71,181200.0,13.6155,13.6807,13.5665,13.6318,181200.0
2008-10-10 15:05:00,16.7,16.91,16.65,16.82,100200.0,13.6236,13.7949,13.5828,13.7215,100200.0
2008-10-10 15:10:00,16.81,17.13,16.78,17.1,250500.0,13.7134,13.9744,13.6889,13.9499,250500.0
2008-10-10 15:15:00,17.08,17.12,17.03,17.09,339900.0,13.9336,13.9663,13.8928,13.9418,339900.0
2008-10-10 15:20:00,17.09,17.28,17.08,17.16,211200.0,13.9418,14.0968,13.9336,13.9989,211200.0
2008-10-10 15:25:00,17.25,17.33,17.14,17.28,183300.0,14.0723,14.1376,13.9826,14.0968,183300.0
2008-10-10 15:30:00,17.28,17.63,17.24,17.53,235200.0,14.0968,14.3823,14.0641,14.3007,235200.0
2008-10-10 15:35:00,17.53,17.73,17.5,17.55,311700.0,14.3007,14.4639,14.2763,14.317,311700.0
2008-10-10 15:40:00,17.57,17.58,17.26,17.48,223500.0,14.3334,14.3415,14.0805,14.2599,223500.0
2008-10-10 15:45:00,17.5,17.5,17.1,17.19,294000.0,14.2763,14.2763,13.9499,14.0234,294000.0
2008-10-10 15:50:00,17.17,17.26,17.09,17.15,258900.0,14.007,14.0805,13.9418,13.9907,258900.0
2008-10-10 15:55:00,17.16,17.23,17.14,17.16,288600.0,13.9989,14.056,13.9826,13.9989,288600.0
2008-10-13 09:30:00,17.77,17.88,17.58,17.67,95700.0,14.4965,14.5863,14.3415,14.4149,95700.0
2008-10-13 09:35:00,17.67,18.18,17.67,18.12,112800.0,14.4149,14.831,14.4149,14.782,112800.0
2008-10-13 09:40:00,18.15,18.2,17.88,17.92,148500.0,14.8065,14.8473,14.5863,14.6189,148500.0
2008-10-13 09:45:00,17.95,18.05,17.92,18.02,135000.0,14.6434,14.7249,14.6189,14.7005,135000.0
2008-10-13 09:50:00,18.01,18.04,17.81,17.92,63600.0,14.6923,14.7168,14.5291,14.6189,63600.0
2008-10-13 09:55:00,17.9,17.94,17.84,17.88,30000.0,14.6026,14.6352,14.5536,14.5863,30000.0
2008-10-13 10:00:00,17.86,17.9,17.67,17.69,104400.0,14.5699,14.6026,14.4149,14.4313,104400.0
2008-10-13 10:05:00,17.68,17.68,17.56,17.62,110100.0,14.4231,14.4231,14.3252,14.3741,110100.0
2008-10-13 10:10:00,17.62,17.72,17.6,17.72,40200.0,14.3741,14.4557,14.3578,14.4557,40200.0
2008-10-13 10:15:00,17.71,17.75,17.66,17.7,41700.0,14.4476,14.4802,14.4068,14.4394,41700.0
2008-10-13 10:20:00,17.73,17.74,17.62,17.64,64200.0,14.4639,14.472,14.3741,14.3905,64200.0
2008-10-13 10:25:00,17.63,17.77,17.63,17.73,100200.0,14.3823,14.4965,14.3823,14.4639,100200.0
2008-10-13 10:30:00,17.73,17.78,17.7,17.71,91200.0,14.4639,14.5047,14.4394,14.4476,91200.0
2008-10-13 10:35:00,17.72,17.76,17.69,17.75,49800.0,14.4557,14.4884,14.4313,14.4802,49800.0
2008-10-13 10:40:00,17.75,17.75,17.65,17.71,33000.0,14.4802,14.4802,14.3986,14.4476,33000.0
2008-10-13 10:45:00,17.7,17.72,17.61,17.63,33900.0,14.4394,14.4557,14.366,14.3823,33900.0
2008-10-13 10:50:00,17.64,17.68,17.63,17.67,42300.0,14.3905,14.4231,14.3823,14.4149,42300.0
2008-10-13 10:55:00,17.67,17.71,17.62,17.63,45000.0,14.4149,14.4476,14.3741,14.3823,45000.0
2008-10-13 11:00:00,17.64,17.68,17.58,17.67,61200.0,14.3905,14.4231,14.3415,14.4149,61200.0
2008-10-13 11:05:00,17.67,17.72,17.64,17.68,70800.0,14.4149,14.4557,14.3905,14.4231,70800.0
2008-10-13 11:10:00,17.67,17.68,17.6,17.62,63300.0,14.4149,14.4231,14.3578,14.3741,63300.0
2008-10-13 11:15:00,17.63,17.66,17.52,17.52,65400.0,14.3823,14.4068,14.2926,14.2926,65400.0
2008-10-13 11:20:00,17.53,17.57,17.51,17.55,84600.0,14.3007,14.3334,14.2844,14.317,84600.0
2008-10-13 11:25:00,17.55,17.59,17.52,17.56,53700.0,14.317,14.3497,14.2926,14.3252,53700.0
2008-10-13 11:30:00,17.57,17.63,17.54,17.6,82200.0,14.3334,14.3823,14.3089,14.3578,82200.0
2008-10-13 11:35:00,17.6,17.6,17.55,17.6,40200.0,14.3578,14.3578,14.317,14.3578,40200.0
2008-10-13 11:40:00,17.6,17.62,17.57,17.6,56700.0,14.3578,14.3741,14.3334,14.3578,56700.0
2008-10-13 11:45:00,17.6,17.65,17.54,17.54,70500.0,14.3578,14.3986,14.3089,14.3089,70500.0
2008-10-13 11:50:00,17.56,17.58,17.56,17.58,8700.0,14.3252,14.3415,14.3252,14.3415,8700.0
2008-10-13 11:55:00,17.56,17.61,17.56,17.6,40200.0,14.3252,14.366,14.3252,14.3578,40200.0
2008-10-13 12:00:00,17.6,17.63,17.56,17.63,50400.0,14.3578,14.3823,14.3252,14.3823,50400.0
2008-10-13 12:05:00,17.62,17.66,17.6,17.61,60600.0,14.3741,14.4068,14.3578,14.366,60600.0
2008-10-13 12:10:00,17.62,17.64,17.58,17.63,71700.0,14.3741,14.3905,14.3415,14.3823,71700.0
2008-10-13 12:15:00,17.63,17.65,17.57,17.6,110100.0,14.3823,14.3986,14.3334,14.3578,110100.0
2008-10-13 12:20:00,17.61,17.63,17.59,17.6,45900.0,14.366,14.3823,14.3497,14.3578,45900.0
2008-10-13 12:25:00,17.59,17.65,17.59,17.62,62400.0,14.3497,14.3986,14.3497,14.3741,62400.0
2008-10-13 12:30:00,17.62,17.63,17.55,17.6,62700.0,14.3741,14.3823,14.317,14.3578,62700.0
2008-10-13 12:35:00,17.59,17.6,17.54,17.59,83700.0,14.3497,14.3578,14.3089,14.3497,83700.0
2008-10-13 12:40:00,17.6,17.6,17.59,17.6,142200.0,14.3578,14.3578,14.3497,14.3578,142200.0
2008-10-13 12:45:00,17.6,17.6,17.56,17.6,80700.0,14.3578,14.3578,14.3252,14.3578,80700.0
2008-10-13 12:50:00,17.59,17.6,17.52,17.56,72300.0,14.3497,14.3578,14.2926,14.3252,72300.0
2008-10-13 12:55:00,17.55,17.59,17.53,17.59,21000.0,14.317,14.3497,14.3007,14.3497,21000.0
2008-10-13 13:00:00,17.59,17.59,17.55,17.56,53700.0,14.3497,14.3497,14.317,14.3252,53700.0
2008-10-13 13:05:00,17.56,17.57,17.52,17.52,72900.0,14.3252,14.3334,14.2926,14.2926,72900.0
2008-10-13 13:10:00,17.5,17.54,17.5,17.53,27300.0,14.2763,14.3089,14.2763,14.3007,27300.0
2008-10-13 13:15:00,17.54,17.55,17.43,17.45,93000.0,14.3089,14.317,14.2191,14.2355,93000.0
2008-10-13 13:20:00,17.45,17.51,17.45,17.49,33600.0,14.2355,14.2844,14.2355,14.2681,33600.0
2008-10-13 13:25:00,17.5,17.51,17.48,17.5,60000.0,14.2763,14.2844,14.2599,14.2763,60000.0
2008-10-13 13:30:00,17.5,17.52,17.49,17.5,47700.0,14.2763,14.2926,14.2681,14.2763,47700.0
2008-10-13 13:35:00,17.5,17.51,17.42,17.43,83700.0,14.2763,14.2844,14.211,14.2191,83700.0
2008-10-13 13:40:00,17.43,17.44,17.31,17.35,100200.0,14.2191,14.2273,14.1213,14.1539,100200.0
2008-10-13 13:45:00,17.37,17.42,17.32,17.35,104100.0,14.1702,14.211,14.1294,14.1539,104100.0
2008-10-13 13:50:00,17.35,17.35,17.32,17.33,49800.0,14.1539,14.1539,14.1294,14.1376,49800.0
2008-10-13 13:55:00,17.32,17.34,17.28,17.3,98700.0,14.1294,14.1457,14.0968,14.1131,98700.0
2008-10-13 14:00:00,17.29,17.33,17.28,17.29,66300.0,14.1049,14.1376,14.0968,14.1049,66300.0
2008-10-13 14:05:00,17.3,17.32,17.22,17.25,65400.0,14.1131,14.1294,14.0478,14.0723,65400.0
2008-10-13 14:10:00,17.24,17.29,17.24,17.26,74400.0,14.0641,14.1049,14.0641,14.0805,74400.0
2008-10-13 14:15:00,17.26,17.31,17.24,17.24,196200.0,14.0805,14.1213,14.0641,14.0641,196200.0
2008-10-13 14:20:00,17.23,17.29,17.22,17.23,48000.0,14.056,14.1049,14.0478,14.056,48000.0
2008-10-13 14:25:00,17.24,17.28,17.19,17.2,46800.0,14.0641,14.0968,14.0234,14.0315,46800.0
2008-10-13 14:30:00,17.21,17.24,17.17,17.23,46800.0,14.0397,14.0641,14.007,14.056,46800.0
2008-10-13 14:35:00,17.24,17.27,17.23,17.24,96600.0,14.0641,14.0886,14.056,14.0641,96600.0
2008-10-13 14:40:00,17.24,17.35,17.24,17.33,90900.0,14.0641,14.1539,14.0641,14.1376,90900.0
2008-10-13 14:45:00,17.33,17.37,17.29,17.33,65700.0,14.1376,14.1702,14.1049,14.1376,65700.0
2008-10-13 14:50:00,17.33,17.35,17.23,17.26,58200.0,14.1376,14.1539,14.056,14.0805,58200.0
2008-10-13 14:55:00,17.26,17.39,17.24,17.38,117000.0,14.0805,14.1865,14.0641,14.1784,117000.0
2008-10-13 15:00:00,17.39,17.43,17.34,17.37,73800.0,14.1865,14.2191,14.1457,14.1702,73800.0
2008-10-13 15:05:00,17.37,17.44,17.35,17.43,276000.0,14.1702,14.2273,14.1539,14.2191,276000.0
2008-10-13 15:10:00,17.43,17.48,17.38,17.39,174000.0,14.2191,14.2599,14.1784,14.1865,174000.0
2008-10-13 15:15:00,17.39,17.45,17.39,17.43,289200.0,14.1865,14.2355,14.1865,14.2191,289200.0
2008-10-13 15:20:00,17.43,17.5,17.39,17.5,90300.0,14.2191,14.2763,14.1865,14.2763,90300.0
2008-10-13 15:25:00,17.5,17.51,17.37,17.4,145200.0,14.2763,14.2844,14.1702,14.1947,145200.0
2008-10-13 15:30:00,17.4,17.51,17.38,17.49,80700.0,14.1947,14.2844,14.1784,14.2681,80700.0
2008-10-13 15:35:00,17.48,17.49,17.44,17.46,98400.0,14.2599,14.2681,14.2273,14.2436,98400.0
2008-10-13 15:40:00,17.46,17.52,17.43,17.45,192600.0,14.2436,14.2926,14.2191,14.2355,192600.0
2008-10-13 15:45:00,17.46,17.63,17.44,17.59,388200.0,14.2436,14.3823,14.2273,14.3497,388200.0
2008-10-13 15:50:00,17.59,17.65,17.4,17.47,351900.0,14.3497,14.3986,14.1947,14.2518,351900.0
2008-10-13 15:55:00,17.46,17.75,17.45,17.71,360600.0,14.2436,14.4802,14.2355,14.4476,360600.0
2008-10-14 09:30:00,18.03,18.58,18.03,18.41,48000.0,14.7086,15.1573,14.7086,15.0186,48000.0
2008-10-14 09:35:00,18.44,18.52,18.23,18.24,63900.0,15.0431,15.1084,14.8718,14.8799,63900.0
2008-10-14 09:40:00,18.22,18.23,17.74,17.81,119700.0,14.8636,14.8718,14.472,14.5291,119700.0
2008-10-14 09:45:00,17.78,17.8,17.54,17.67,100200.0,14.5047,14.521,14.3089,14.4149,100200.0
2008-10-14 09:50:00,17.68,17.76,17.48,17.56,372900.0,14.4231,14.4884,14.2599,14.3252,372900.0
2008-10-14 09:55:00,17.57,17.7,17.51,17.56,196500.0,14.3334,14.4394,14.2844,14.3252,196500.0
2008-10-14 10:00:00,17.56,17.96,17.56,17.86,232800.0,14.3252,14.6515,14.3252,14.5699,232800.0
2008-10-14 10:05:00,17.85,17.93,17.67,17.83,166200.0,14.5618,14.627,14.4149,14.5455,166200.0
2008-10-14 10:10:00,17.82,17.92,17.7,17.86,94800.0,14.5373,14.6189,14.4394,14.5699,94800.0
2008-10-14 10:15:00,17.86,17.93,17.83,17.9,245400.0,14.5699,14.627,14.5455,14.6026,245400.0
2008-10-14 10:20:00,17.91,17.95,17.87,17.89,274200.0,14.6107,14.6434,14.5781,14.5944,274200.0
2008-10-14 10:25:00,17.88,17.93,17.87,17.9,238800.0,14.5863,14.627,14.5781,14.6026,238800.0
2008-10-14 10:30:00,17.91,17.97,17.89,17.93,163200.0,14.6107,14.6597,14.5944,14.627,163200.0
2008-10-14 10:35:00,17.95,18.01,17.83,17.86,70500.0,14.6434,14.6923,14.5455,14.5699,70500.0
2008-10-14 10:40:00,17.87,17.94,17.67,17.68,118200.0,14.5781,14.6352,14.4149,14.4231,118200.0
2008-10-14 10:45:00,17.69,17.87,17.67,17.81,109800.0,14.4313,14.5781,14.4149,14.5291,109800.0
2008-10-14 10:50:00,17.83,18.0,17.83,18.0,135600.0,14.5455,14.6841,14.5455,14.6841,135600.0
2008-10-14 10:55:00,17.99,18.08,17.99,18.06,106500.0,14.676,14.7494,14.676,14.7331,106500.0
2008-10-14 11:00:00,18.05,18.1,17.95,18.04,91800.0,14.7249,14.7657,14.6434,14.7168,91800.0
2008-10-14 11:05:00,18.04,18.13,18.01,18.07,63300.0,14.7168,14.7902,14.6923,14.7413,63300.0
2008-10-14 11:10:00,18.09,18.1,17.97,18.04,51600.0,14.7576,14.7657,14.6597,14.7168,51600.0
2008-10-14 11:15:00,18.08,18.22,18.07,18.2,125100.0,14.7494,14.8636,14.7413,14.8473,125100.0
2008-10-14 11:20:00,18.21,18.23,18.16,18.23,86700.0,14.8555,14.8718,14.8147,14.8718,86700.0
2008-10-14 11:25:00,18.24,18.36,18.23,18.3,123000.0,14.8799,14.9778,14.8718,14.9289,123000.0
2008-10-14 11:30:00,18.3,18.36,18.23,18.23,65400.0,14.9289,14.9778,14.8718,14.8718,65400.0
2008-10-14 11:35:00,18.23,18.23,18.18,18.21,33000.0,14.8718,14.8718,14.831,14.8555,33000.0
2008-10-14 11:40:00,18.21,18.25,18.19,18.21,30600.0,14.8555,14.8881,14.8391,14.8555,30600.0
2008-10-14 11:45:00,18.23,18.33,18.22,18.28,50400.0,14.8718,14.9534,14.8636,14.9126,50400.0
2008-10-14 11:50:00,18.28,18.3,18.11,18.11,62400.0,14.9126,14.9289,14.7739,14.7739,62400.0
2008-10-14 11:55:00,18.13,18.17,18.11,18.11,49800.0,14.7902,14.8228,14.7739,14.7739,49800.0
2008-10-14 12:00:00,18.11,18.13,18.0,18.0,51900.0,14.7739,14.7902,14.6841,14.6841,51900.0
2008-10-14 12:05:00,17.99,18.13,17.99,18.12,59700.0,14.676,14.7902,14.676,14.782,59700.0
2008-10-14 12:10:00,18.13,18.25,18.1,18.18,123300.0,14.7902,14.8881,14.7657,14.831,123300.0
2008-10-14 12:15:00,18.16,18.23,18.16,18.21,66300.0,14.8147,14.8718,14.8147,14.8555,66300.0
2008-10-14 12:20:00,18.2,18.25,18.18,18.24,66000.0,14.8473,14.8881,14.831,14.8799,66000.0
2008-10-14 12:25:00,18.23,18.34,18.23,18.33,70200.0,14.8718,14.9615,14.8718,14.9534,70200.0
2008-10-14 12:30:00,18.33,18.33,18.28,18.31,72000.0,14.9534,14.9534,14.9126,14.937,72000.0
2008-10-14 12:35:00,18.31,18.35,18.29,18.32,160800.0,14.937,14.9697,14.9207,14.9452,160800.0
2008-10-14 12:40:00,18.33,18.4,18.32,18.39,103800.0,14.9534,15.0105,14.9452,15.0023,103800.0
2008-10-14 12:45:00,18.39,18.49,18.39,18.48,89700.0,15.0023,15.0839,15.0023,15.0757,89700.0
2008-10-14 12:50:00,18.49,18.52,18.39,18.4,45900.0,15.0839,15.1084,15.0023,15.0105,45900.0
2008-10-14 12:55:00,18.41,18.43,18.33,18.33,47700.0,15.0186,15.0349,14.9534,14.9534,47700.0
2008-10-14 13:00:00,18.33,18.33,18.25,18.31,44400.0,14.9534,14.9534,14.8881,14.937,44400.0
2008-10-14 13:05:00,18.31,18.38,18.31,18.38,57900.0,14.937,14.9941,14.937,14.9941,57900.0
2008-10-14 13:10:00,18.39,18.41,18.33,18.41,67800.0,15.0023,15.0186,14.9534,15.0186,67800.0
2008-10-14 13:15:00,18.42,18.42,18.28,18.37,46500.0,15.0268,15.0268,14.9126,14.986,46500.0
2008-10-14 13:20:00,18.37,18.4,18.31,18.31,39000.0,14.986,15.0105,14.937,14.937,39000.0
2008-10-14 13:25:00,18.32,18.41,18.32,18.34,138000.0,14.9452,15.0186,14.9452,14.9615,138000.0
2008-10-14 13:30:00,18.34,18.4,18.33,18.38,88800.0,14.9615,15.0105,14.9534,14.9941,88800.0
2008-10-14 13:35:00,18.35,18.36,18.19,18.2,33000.0,14.9697,14.9778,14.8391,14.8473,33000.0
2008-10-14 13:40:00,18.2,18.25,18.17,18.25,27900.0,14.8473,14.8881,14.8228,14.8881,27900.0
2008-10-14 13:45:00,18.25,18.36,18.25,18.29,48600.0,14.8881,14.9778,14.8881,14.9207,48600.0
2008-10-14 13:50:00,18.29,18.33,18.23,18.26,38100.0,14.9207,14.9534,14.8718,14.8962,38100.0
2008-10-14 13:55:00,18.24,18.27,18.19,18.25,94200.0,14.8799,14.9044,14.8391,14.8881,94200.0
2008-10-14 14:00:00,18.25,18.25,18.15,18.15,66900.0,14.8881,14.8881,14.8065,14.8065,66900.0
2008-10-14 14:05:00,18.16,18.16,18.05,18.06,80100.0,14.8147,14.8147,14.7249,14.7331,80100.0
2008-10-14 14:10:00,18.06,18.06,17.89,17.97,62400.0,14.7331,14.7331,14.5944,14.6597,62400.0
2008-10-14 14:15:00,17.97,18.09,17.88,17.93,85200.0,14.6597,14.7576,14.5863,14.627,85200.0
2008-10-14 14:20:00,17.94,18.0,17.84,17.98,75000.0,14.6352,14.6841,14.5536,14.6678,75000.0
2008-10-14 14:25:00,17.99,18.18,17.94,18.18,80700.0,14.676,14.831,14.6352,14.831,80700.0
2008-10-14 14:30:00,18.19,18.19,18.0,18.0,154200.0,14.8391,14.8391,14.6841,14.6841,154200.0
2008-10-14 14:35:00,18.01,18.08,17.98,17.99,115500.0,14.6923,14.7494,14.6678,14.676,115500.0
2008-10-14 14:40:00,17.99,18.0,17.85,17.86,126900.0,14.676,14.6841,14.5618,14.5699,126900.0
2008-10-14 14:45:00,17.86,17.87,17.78,17.79,88500.0,14.5699,14.5781,14.5047,14.5128,88500.0
2008-10-14 14:50:00,17.81,17.83,17.71,17.76,165600.0,14.5291,14.5455,14.4476,14.4884,165600.0
2008-10-14 14:55:00,17.75,17.79,17.68,17.75,147300.0,14.4802,14.5128,14.4231,14.4802,147300.0
2008-10-14 15:00:00,17.75,17.91,17.73,17.83,87600.0,14.4802,14.6107,14.4639,14.5455,87600.0
2008-10-14 15:05:00,17.84,17.97,17.83,17.96,94500.0,14.5536,14.6597,14.5455,14.6515,94500.0
2008-10-14 15:10:00,17.97,18.08,17.96,18.02,189600.0,14.6597,14.7494,14.6515,14.7005,189600.0
2008-10-14 15:15:00,18.01,18.04,17.85,17.88,96900.0,14.6923,14.7168,14.5618,14.5863,96900.0
2008-10-14 15:20:00,17.91,17.99,17.84,17.84,87600.0,14.6107,14.676,14.5536,14.5536,87600.0
2008-10-14 15:25:00,17.85,18.02,17.85,18.02,144000.0,14.5618,14.7005,14.5618,14.7005,144000.0
2008-10-14 15:30:00,18.02,18.25,18.02,18.16,183300.0,14.7005,14.8881,14.7005,14.8147,183300.0
2008-10-14 15:35:00,18.15,18.2,17.9,17.92,129000.0,14.8065,14.8473,14.6026,14.6189,129000.0
2008-10-14 15:40:00,17.92,18.04,17.92,17.99,225000.0,14.6189,14.7168,14.6189,14.676,225000.0
2008-10-14 15:45:00,17.98,18.09,17.98,18.01,182400.0,14.6678,14.7576,14.6678,14.6923,182400.0
2008-10-14 15:50:00,18.01,18.08,17.94,18.07,216900.0,14.6923,14.7494,14.6352,14.7413,216900.0
2008-10-14 15:55:00,18.06,18.12,17.7,17.76,408600.0,14.7331,14.782,14.4394,14.4884,408600.0
2008-10-15 09:30:00,17.46,17.67,17.37,17.6,134700.0,14.2436,14.4149,14.1702,14.3578,134700.0
2008-10-15 09:35:00,17.59,17.65,17.49,17.53,80700.0,14.3497,14.3986,14.2681,14.3007,80700.0
2008-10-15 09:40:00,17.53,17.55,17.32,17.51,70500.0,14.3007,14.317,14.1294,14.2844,70500.0
2008-10-15 09:45:00,17.5,17.5,17.33,17.35,106200.0,14.2763,14.2763,14.1376,14.1539,106200.0
2008-10-15 09:50:00,17.37,17.38,17.27,17.28,177000.0,14.1702,14.1784,14.0886,14.0968,177000.0
2008-10-15 09:55:00,17.28,17.33,17.25,17.33,272400.0,14.0968,14.1376,14.0723,14.1376,272400.0
2008-10-15 10:00:00,17.32,17.33,17.24,17.3,239100.0,14.1294,14.1376,14.0641,14.1131,239100.0
2008-10-15 10:05:00,17.33,17.37,17.29,17.37,154500.0,14.1376,14.1702,14.1049,14.1702,154500.0
2008-10-15 10:10:00,17.38,17.45,17.36,17.39,93600.0,14.1784,14.2355,14.162,14.1865,93600.0
2008-10-15 10:15:00,17.38,17.4,17.33,17.35,100800.0,14.1784,14.1947,14.1376,14.1539,100800.0
2008-10-15 10:20:00,17.35,17.41,17.33,17.39,130800.0,14.1539,14.2028,14.1376,14.1865,130800.0
2008-10-15 10:25:00,17.38,17.39,17.34,17.34,138000.0,14.1784,14.1865,14.1457,14.1457,138000.0
2008-10-15 10:30:00,17.34,17.41,17.34,17.37,148200.0,14.1457,14.2028,14.1457,14.1702,148200.0
2008-10-15 10:35:00,17.37,17.44,17.36,17.42,120300.0,14.1702,14.2273,14.162,14.211,120300.0
2008-10-15 10:40:00,17.42,17.46,17.33,17.33,185400.0,14.211,14.2436,14.1376,14.1376,185400.0
2008-10-15 10:45:00,17.33,17.43,17.33,17.4,176700.0,14.1376,14.2191,14.1376,14.1947,176700.0
2008-10-15 10:50:00,17.4,17.49,17.39,17.49,117600.0,14.1947,14.2681,14.1865,14.2681,117600.0
2008-10-15 10:55:00,17.49,17.53,17.39,17.43,88800.0,14.2681,14.3007,14.1865,14.2191,88800.0
2008-10-15 11:00:00,17.43,17.43,17.39,17.4,88200.0,14.2191,14.2191,14.1865,14.1947,88200.0
2008-10-15 11:05:00,17.42,17.44,17.39,17.42,119400.0,14.211,14.2273,14.1865,14.211,119400.0
2008-10-15 11:10:00,17.42,17.42,17.37,17.38,122100.0,14.211,14.211,14.1702,14.1784,122100.0
2008-10-15 11:15:00,17.38,17.4,17.33,17.38,105600.0,14.1784,14.1947,14.1376,14.1784,105600.0
2008-10-15 11:20:00,17.37,17.38,17.33,17.34,152400.0,14.1702,14.1784,14.1376,14.1457,152400.0
2008-10-15 11:25:00,17.34,17.37,17.33,17.34,188100.0,14.1457,14.1702,14.1376,14.1457,188100.0
2008-10-15 11:30:00,17.35,17.37,17.33,17.33,80400.0,14.1539,14.1702,14.1376,14.1376,80400.0
2008-10-15 11:35:00,17.33,17.38,17.33,17.37,144600.0,14.1376,14.1784,14.1376,14.1702,144600.0
2008-10-15 11:40:00,17.37,17.4,17.34,17.36,88200.0,14.1702,14.1947,14.1457,14.162,88200.0
2008-10-15 11:45:00,17.35,17.38,17.33,17.36,101400.0,14.1539,14.1784,14.1376,14.162,101400.0
2008-10-15 11:50:00,17.37,17.39,17.34,17.36,90300.0,14.1702,14.1865,14.1457,14.162,90300.0
2008-10-15 11:55:00,17.36,17.36,17.32,17.32,316800.0,14.162,14.162,14.1294,14.1294,316800.0
2008-10-15 12:00:00,17.32,17.35,17.18,17.22,419700.0,14.1294,14.1539,14.0152,14.0478,419700.0
2008-10-15 12:05:00,17.22,17.23,17.19,17.2,165900.0,14.0478,14.056,14.0234,14.0315,165900.0
2008-10-15 12:10:00,17.2,17.26,17.12,17.25,71400.0,14.0315,14.0805,13.9663,14.0723,71400.0
2008-10-15 12:15:00,17.25,17.25,17.08,17.13,48900.0,14.0723,14.0723,13.9336,13.9744,48900.0
2008-10-15 12:20:00,17.13,17.13,17.01,17.03,67800.0,13.9744,13.9744,13.8765,13.8928,67800.0
2008-10-15 12:25:00,17.03,17.07,17.0,17.05,121500.0,13.8928,13.9255,13.8684,13.9091,121500.0
2008-10-15 12:30:00,17.07,17.1,17.05,17.1,67800.0,13.9255,13.9499,13.9091,13.9499,67800.0
2008-10-15 12:35:00,17.1,17.2,17.1,17.2,56100.0,13.9499,14.0315,13.9499,14.0315,56100.0
2008-10-15 12:40:00,17.2,17.26,17.18,17.21,75000.0,14.0315,14.0805,14.0152,14.0397,75000.0
2008-10-15 12:45:00,17.2,17.2,17.16,17.17,37500.0,14.0315,14.0315,13.9989,14.007,37500.0
2008-10-15 12:50:00,17.18,17.19,17.14,17.17,55800.0,14.0152,14.0234,13.9826,14.007,55800.0
2008-10-15 12:55:00,17.18,17.2,17.12,17.12,25800.0,14.0152,14.0315,13.9663,13.9663,25800.0
2008-10-15 13:00:00,17.12,17.12,17.05,17.1,39900.0,13.9663,13.9663,13.9091,13.9499,39900.0
2008-10-15 13:05:00,17.1,17.13,17.07,17.12,25200.0,13.9499,13.9744,13.9255,13.9663,25200.0
2008-10-15 13:10:00,17.13,17.16,17.04,17.04,40200.0,13.9744,13.9989,13.901,13.901,40200.0
2008-10-15 13:15:00,17.04,17.07,16.96,16.99,63000.0,13.901,13.9255,13.8357,13.8602,63000.0
2008-10-15 13:20:00,16.98,17.03,16.91,16.91,63900.0,13.852,13.8928,13.7949,13.7949,63900.0
2008-10-15 13:25:00,16.91,16.97,16.91,16.92,95400.0,13.7949,13.8439,13.7949,13.8031,95400.0
2008-10-15 13:30:00,16.92,16.95,16.75,16.77,111600.0,13.8031,13.8276,13.6644,13.6807,111600.0
2008-10-15 13:35:00,16.77,16.78,16.63,16.69,94500.0,13.6807,13.6889,13.5665,13.6155,94500.0
2008-10-15 13:40:00,16.68,16.68,16.65,16.66,142500.0,13.6073,13.6073,13.5828,13.591,142500.0
2008-10-15 13:45:00,16.66,16.68,16.64,16.67,152400.0,13.591,13.6073,13.5747,13.5992,152400.0
2008-10-15 13:50:00,16.67,16.7,16.65,16.67,179400.0,13.5992,13.6236,13.5828,13.5992,179400.0
2008-10-15 13:55:00,16.67,16.68,16.64,16.66,133200.0,13.5992,13.6073,13.5747,13.591,133200.0
2008-10-15 14:00:00,16.66,16.67,16.62,16.64,159300.0,13.591,13.5992,13.5584,13.5747,159300.0
2008-10-15 14:05:00,16.63,16.65,16.62,16.63,135000.0,13.5665,13.5828,13.5584,13.5665,135000.0
2008-10-15 14:10:00,16.64,16.67,16.59,16.64,151200.0,13.5747,13.5992,13.5339,13.5747,151200.0
2008-10-15 14:15:00,16.63,16.65,16.6,16.61,69900.0,13.5665,13.5828,13.542,13.5502,69900.0
2008-10-15 14:20:00,16.61,16.67,16.59,16.65,103500.0,13.5502,13.5992,13.5339,13.5828,103500.0
2008-10-15 14:25:00,16.67,16.7,16.62,16.67,173400.0,13.5992,13.6236,13.5584,13.5992,173400.0
2008-10-15 14:30:00,16.67,16.69,16.66,16.68,224700.0,13.5992,13.6155,13.591,13.6073,224700.0
2008-10-15 14:35:00,16.67,16.68,16.66,16.67,604800.0,13.5992,13.6073,13.591,13.5992,604800.0
2008-10-15 14:40:00,16.67,16.89,16.67,16.82,230100.0,13.5992,13.7786,13.5992,13.7215,230100.0
2008-10-15 14:45:00,16.82,16.87,16.8,16.86,98700.0,13.7215,13.7623,13.7052,13.7541,98700.0
2008-10-15 14:50:00,16.88,16.89,16.75,16.76,51000.0,13.7705,13.7786,13.6644,13.6726,51000.0
2008-10-15 14:55:00,16.77,16.81,16.71,16.74,102000.0,13.6807,13.7134,13.6318,13.6563,102000.0
2008-10-15 15:00:00,16.73,16.79,16.66,16.76,214200.0,13.6481,13.697,13.591,13.6726,214200.0
2008-10-15 15:05:00,16.76,16.95,16.76,16.9,143700.0,13.6726,13.8276,13.6726,13.7868,143700.0
2008-10-15 15:10:00,16.91,16.93,16.81,16.81,131700.0,13.7949,13.8113,13.7134,13.7134,131700.0
2008-10-15 15:15:00,16.8,16.87,16.69,16.74,111000.0,13.7052,13.7623,13.6155,13.6563,111000.0
2008-10-15 15:20:00,16.74,16.82,16.71,16.81,178800.0,13.6563,13.7215,13.6318,13.7134,178800.0
2008-10-15 15:25:00,16.81,16.81,16.67,16.71,113100.0,13.7134,13.7134,13.5992,13.6318,113100.0
2008-10-15 15:30:00,16.71,16.72,16.66,16.69,144600.0,13.6318,13.6399,13.591,13.6155,144600.0
2008-10-15 15:35:00,16.69,16.73,16.67,16.69,141600.0,13.6155,13.6481,13.5992,13.6155,141600.0
2008-10-15 15:40:00,16.69,16.77,16.66,16.66,169200.0,13.6155,13.6807,13.591,13.591,169200.0
2008-10-15 15:45:00,16.67,16.68,16.61,16.63,405900.0,13.5992,13.6073,13.5502,13.5665,405900.0
2008-10-15 15:50:00,16.63,16.63,16.54,16.55,271800.0,13.5665,13.5665,13.4931,13.5013,271800.0
2008-10-15 15:55:00,16.55,16.55,16.5,16.51,436800.0,13.5013,13.5013,13.4605,13.4686,436800.0
2008-10-16 09:30:00,17.06,17.5,17.06,17.18,52200.0,13.9173,14.2763,13.9173,14.0152,52200.0
2008-10-16 09:35:00,17.23,17.7,17.21,17.36,332400.0,14.056,14.4394,14.0397,14.162,332400.0
2008-10-16 09:40:00,17.34,17.8,17.34,17.77,753300.0,14.1457,14.521,14.1457,14.4965,753300.0
2008-10-16 09:45:00,17.77,18.18,17.74,18.16,455100.0,14.4965,14.831,14.472,14.8147,455100.0
2008-10-16 09:50:00,18.14,18.26,17.7,17.7,652800.0,14.7984,14.8962,14.4394,14.4394,652800.0
2008-10-16 09:55:00,17.73,17.73,17.41,17.7,538800.0,14.4639,14.4639,14.2028,14.4394,538800.0
2008-10-16 10:00:00,17.7,17.94,17.55,17.69,475800.0,14.4394,14.6352,14.317,14.4313,475800.0
2008-10-16 10:05:00,17.7,17.75,17.43,17.54,315000.0,14.4394,14.4802,14.2191,14.3089,315000.0
2008-10-16 10:10:00,17.53,17.56,17.18,17.29,309000.0,14.3007,14.3252,14.0152,14.1049,309000.0
2008-10-16 10:15:00,17.32,17.41,17.22,17.25,322200.0,14.1294,14.2028,14.0478,14.0723,322200.0
2008-10-16 10:20:00,17.24,17.58,17.23,17.56,215100.0,14.0641,14.3415,14.056,14.3252,215100.0
2008-10-16 10:25:00,17.51,17.55,17.26,17.31,184200.0,14.2844,14.317,14.0805,14.1213,184200.0
2008-10-16 10:30:00,17.29,17.3,17.13,17.29,198900.0,14.1049,14.1131,13.9744,14.1049,198900.0
2008-10-16 10:35:00,17.29,17.3,17.1,17.25,164100.0,14.1049,14.1131,13.9499,14.0723,164100.0
2008-10-16 10:40:00,17.24,17.52,17.17,17.51,247200.0,14.0641,14.2926,14.007,14.2844,247200.0
2008-10-16 10:45:00,17.49,17.67,17.36,17.64,152400.0,14.2681,14.4149,14.162,14.3905,152400.0
2008-10-16 10:50:00,17.64,17.76,17.51,17.61,186000.0,14.3905,14.4884,14.2844,14.366,186000.0
2008-10-16 10:55:00,17.61,17.68,17.33,17.35,204300.0,14.366,14.4231,14.1376,14.1539,204300.0
2008-10-16 11:00:00,17.36,17.39,17.11,17.16,509400.0,14.162,14.1865,13.9581,13.9989,509400.0
2008-10-16 11:05:00,17.16,17.2,16.87,16.9,176400.0,13.9989,14.0315,13.7623,13.7868,176400.0
2008-10-16 11:10:00,16.88,16.94,16.64,16.88,238200.0,13.7705,13.8194,13.5747,13.7705,238200.0
2008-10-16 11:15:00,16.86,16.96,16.84,16.93,162600.0,13.7541,13.8357,13.7378,13.8113,162600.0
2008-10-16 11:20:00,16.93,17.1,16.9,17.06,96900.0,13.8113,13.9499,13.7868,13.9173,96900.0
2008-10-16 11:25:00,17.06,17.13,17.01,17.06,221700.0,13.9173,13.9744,13.8765,13.9173,221700.0
2008-10-16 11:30:00,17.06,17.16,17.06,17.1,220200.0,13.9173,13.9989,13.9173,13.9499,220200.0
2008-10-16 11:35:00,17.11,17.28,17.11,17.2,254700.0,13.9581,14.0968,13.9581,14.0315,254700.0
2008-10-16 11:40:00,17.2,17.32,17.12,17.31,96600.0,14.0315,14.1294,13.9663,14.1213,96600.0
2008-10-16 11:45:00,17.33,17.37,17.21,17.22,321300.0,14.1376,14.1702,14.0397,14.0478,321300.0
2008-10-16 11:50:00,17.22,17.41,17.09,17.41,155700.0,14.0478,14.2028,13.9418,14.2028,155700.0
2008-10-16 11:55:00,17.41,17.42,17.18,17.24,297000.0,14.2028,14.211,14.0152,14.0641,297000.0
2008-10-16 12:00:00,17.24,17.26,17.15,17.21,88500.0,14.0641,14.0805,13.9907,14.0397,88500.0
2008-10-16 12:05:00,17.19,17.3,17.13,17.28,84300.0,14.0234,14.1131,13.9744,14.0968,84300.0
2008-10-16 12:10:00,17.28,17.42,17.28,17.37,441600.0,14.0968,14.211,14.0968,14.1702,441600.0
2008-10-16 12:15:00,17.38,17.45,17.3,17.33,345000.0,14.1784,14.2355,14.1131,14.1376,345000.0
2008-10-16 12:20:00,17.34,17.59,17.34,17.5,239400.0,14.1457,14.3497,14.1457,14.2763,239400.0
2008-10-16 12:25:00,17.5,17.51,17.24,17.29,194700.0,14.2763,14.2844,14.0641,14.1049,194700.0
2008-10-16 12:30:00,17.29,17.47,17.24,17.4,184500.0,14.1049,14.2518,14.0641,14.1947,184500.0
2008-10-16 12:35:00,17.4,17.52,17.38,17.49,193800.0,14.1947,14.2926,14.1784,14.2681,193800.0
2008-10-16 12:40:00,17.45,17.5,17.25,17.32,178500.0,14.2355,14.2763,14.0723,14.1294,178500.0
2008-10-16 12:45:00,17.32,17.56,17.27,17.46,140100.0,14.1294,14.3252,14.0886,14.2436,140100.0
2008-10-16 12:50:00,17.41,17.49,17.36,17.45,108300.0,14.2028,14.2681,14.162,14.2355,108300.0
2008-10-16 12:55:00,17.45,17.46,17.26,17.3,125400.0,14.2355,14.2436,14.0805,14.1131,125400.0
2008-10-16 13:00:00,17.27,17.46,17.26,17.43,104700.0,14.0886,14.2436,14.0805,14.2191,104700.0
2008-10-16 13:05:00,17.45,17.55,17.4,17.47,261000.0,14.2355,14.317,14.1947,14.2518,261000.0
2008-10-16 13:10:00,17.48,17.59,17.46,17.46,144000.0,14.2599,14.3497,14.2436,14.2436,144000.0
2008-10-16 13:15:00,17.47,17.55,17.44,17.46,151500.0,14.2518,14.317,14.2273,14.2436,151500.0
2008-10-16 13:20:00,17.46,17.56,17.45,17.49,141300.0,14.2436,14.3252,14.2355,14.2681,141300.0
2008-10-16 13:25:00,17.47,17.52,17.45,17.46,98400.0,14.2518,14.2926,14.2355,14.2436,98400.0
2008-10-16 13:30:00,17.47,17.52,17.44,17.47,93300.0,14.2518,14.2926,14.2273,14.2518,93300.0
2008-10-16 13:35:00,17.47,17.5,17.33,17.38,110400.0,14.2518,14.2763,14.1376,14.1784,110400.0
2008-10-16 13:40:00,17.38,17.47,17.37,17.45,94500.0,14.1784,14.2518,14.1702,14.2355,94500.0
2008-10-16 13:45:00,17.45,17.56,17.45,17.55,85200.0,14.2355,14.3252,14.2355,14.317,85200.0
2008-10-16 13:50:00,17.54,17.69,17.5,17.67,62100.0,14.3089,14.4313,14.2763,14.4149,62100.0
2008-10-16 13:55:00,17.67,17.86,17.67,17.75,112800.0,14.4149,14.5699,14.4149,14.4802,112800.0
2008-10-16 14:00:00,17.75,17.79,17.63,17.68,146400.0,14.4802,14.5128,14.3823,14.4231,146400.0
2008-10-16 14:05:00,17.67,17.69,17.59,17.64,105900.0,14.4149,14.4313,14.3497,14.3905,105900.0
2008-10-16 14:10:00,17.65,17.7,17.57,17.6,77700.0,14.3986,14.4394,14.3334,14.3578,77700.0
2008-10-16 14:15:00,17.58,17.62,17.57,17.59,60600.0,14.3415,14.3741,14.3334,14.3497,60600.0
2008-10-16 14:20:00,17.57,17.61,17.52,17.54,60000.0,14.3334,14.366,14.2926,14.3089,60000.0
2008-10-16 14:25:00,17.52,17.57,17.46,17.56,119100.0,14.2926,14.3334,14.2436,14.3252,119100.0
2008-10-16 14:30:00,17.56,17.65,17.53,17.65,90600.0,14.3252,14.3986,14.3007,14.3986,90600.0
2008-10-16 14:35:00,17.65,17.78,17.6,17.78,105000.0,14.3986,14.5047,14.3578,14.5047,105000.0
2008-10-16 14:40:00,17.78,17.78,17.71,17.77,114900.0,14.5047,14.5047,14.4476,14.4965,114900.0
2008-10-16 14:45:00,17.78,18.04,17.77,18.0,113400.0,14.5047,14.7168,14.4965,14.6841,113400.0
2008-10-16 14:50:00,18.01,18.14,17.99,18.09,188400.0,14.6923,14.7984,14.676,14.7576,188400.0
2008-10-16 14:55:00,18.06,18.17,17.99,18.05,233700.0,14.7331,14.8228,14.676,14.7249,233700.0
2008-10-16 15:00:00,18.03,18.13,17.94,18.09,210000.0,14.7086,14.7902,14.6352,14.7576,210000.0
2008-10-16 15:05:00,18.07,18.29,18.06,18.27,212700.0,14.7413,14.9207,14.7331,14.9044,212700.0
2008-10-16 15:10:00,18.28,18.49,18.25,18.46,218700.0,14.9126,15.0839,14.8881,15.0594,218700.0
2008-10-16 15:15:00,18.48,18.55,18.44,18.54,383100.0,15.0757,15.1328,15.0431,15.1247,383100.0
2008-10-16 15:20:00,18.54,18.67,18.52,18.61,444900.0,15.1247,15.2307,15.1084,15.1818,444900.0
2008-10-16 15:25:00,18.62,18.7,18.56,18.66,260400.0,15.1899,15.2552,15.141,15.2226,260400.0
2008-10-16 15:30:00,18.66,18.83,18.66,18.75,311400.0,15.2226,15.3612,15.2226,15.296,311400.0
2008-10-16 15:35:00,18.75,18.78,18.63,18.7,388200.0,15.296,15.3205,15.1981,15.2552,388200.0
2008-10-16 15:40:00,18.7,18.87,18.66,18.75,435600.0,15.2552,15.3939,15.2226,15.296,435600.0
2008-10-16 15:45:00,18.76,19.03,18.74,19.03,221700.0,15.3041,15.5244,15.2878,15.5244,221700.0
2008-10-16 15:50:00,19.04,19.06,18.91,18.98,453300.0,15.5326,15.5489,15.4265,15.4836,453300.0
2008-10-16 15:55:00,18.99,19.05,18.8,18.86,412200.0,15.4918,15.5407,15.3368,15.3857,412200.0
2008-10-17 09:30:00,18.33,18.69,18.33,18.36,385500.0,14.9534,15.247,14.9534,14.9778,385500.0
2008-10-17 09:35:00,18.38,18.56,18.33,18.33,152700.0,14.9941,15.141,14.9534,14.9534,152700.0
2008-10-17 09:40:00,18.33,18.56,18.27,18.4,102600.0,14.9534,15.141,14.9044,15.0105,102600.0
2008-10-17 09:45:00,18.41,18.52,18.37,18.48,81600.0,15.0186,15.1084,14.986,15.0757,81600.0
2008-10-17 09:50:00,18.48,18.71,18.46,18.64,135300.0,15.0757,15.2634,15.0594,15.2062,135300.0
2008-10-17 09:55:00,18.67,19.04,18.61,19.04,252300.0,15.2307,15.5326,15.1818,15.5326,252300.0
2008-10-17 10:00:00,19.04,19.23,18.98,19.23,268200.0,15.5326,15.6876,15.4836,15.6876,268200.0
2008-10-17 10:05:00,19.22,19.3,18.98,18.99,234000.0,15.6794,15.7447,15.4836,15.4918,234000.0
2008-10-17 10:10:00,18.97,19.02,18.83,18.95,167700.0,15.4755,15.5162,15.3612,15.4591,167700.0
2008-10-17 10:15:00,18.95,19.15,18.93,19.08,93000.0,15.4591,15.6223,15.4428,15.5652,93000.0
2008-10-17 10:20:00,19.14,19.15,18.95,18.98,145800.0,15.6141,15.6223,15.4591,15.4836,145800.0
2008-10-17 10:25:00,19.01,19.1,18.96,19.09,94500.0,15.5081,15.5815,15.4673,15.5734,94500.0
2008-10-17 10:30:00,19.09,19.09,18.95,19.04,107400.0,15.5734,15.5734,15.4591,15.5326,107400.0
2008-10-17 10:35:00,19.01,19.12,18.96,19.09,71700.0,15.5081,15.5978,15.4673,15.5734,71700.0
2008-10-17 10:40:00,19.08,19.22,19.04,19.22,172500.0,15.5652,15.6794,15.5326,15.6794,172500.0
2008-10-17 10:45:00,19.2,19.29,19.19,19.26,191700.0,15.6631,15.7365,15.6549,15.712,191700.0
2008-10-17 10:50:00,19.27,19.27,19.09,19.1,108000.0,15.7202,15.7202,15.5734,15.5815,108000.0
2008-10-17 10:55:00,19.1,19.19,19.06,19.19,91800.0,15.5815,15.6549,15.5489,15.6549,91800.0
2008-10-17 11:00:00,19.19,19.26,19.17,19.24,33900.0,15.6549,15.712,15.6386,15.6957,33900.0
2008-10-17 11:05:00,19.23,19.34,19.22,19.32,95100.0,15.6876,15.7773,15.6794,15.761,95100.0
2008-10-17 11:10:00,19.31,19.33,19.25,19.32,102600.0,15.7528,15.7691,15.7039,15.761,102600.0
2008-10-17 11:15:00,19.31,19.32,19.2,19.21,59100.0,15.7528,15.761,15.6631,15.6712,59100.0
2008-10-17 11:20:00,19.19,19.22,19.1,19.1,83400.0,15.6549,15.6794,15.5815,15.5815,83400.0
2008-10-17 11:25:00,19.11,19.11,19.03,19.08,56100.0,15.5897,15.5897,15.5244,15.5652,56100.0
2008-10-17 11:30:00,19.07,19.08,19.0,19.02,121500.0,15.557,15.5652,15.4999,15.5162,121500.0
2008-10-17 11:35:00,19.03,19.04,18.93,18.96,123000.0,15.5244,15.5326,15.4428,15.4673,123000.0
2008-10-17 11:40:00,18.95,19.1,18.94,19.08,57900.0,15.4591,15.5815,15.451,15.5652,57900.0
2008-10-17 11:45:00,19.09,19.1,18.96,18.99,50100.0,15.5734,15.5815,15.4673,15.4918,50100.0
2008-10-17 11:50:00,18.98,19.02,18.96,19.0,59400.0,15.4836,15.5162,15.4673,15.4999,59400.0
2008-10-17 11:55:00,19.0,19.01,18.93,18.95,45300.0,15.4999,15.5081,15.4428,15.4591,45300.0
2008-10-17 12:00:00,18.95,18.97,18.85,18.85,62100.0,15.4591,15.4755,15.3776,15.3776,62100.0
2008-10-17 12:05:00,18.86,18.86,18.72,18.73,195300.0,15.3857,15.3857,15.2715,15.2797,195300.0
2008-10-17 12:10:00,18.74,18.78,18.7,18.73,109500.0,15.2878,15.3205,15.2552,15.2797,109500.0
2008-10-17 12:15:00,18.72,18.76,18.67,18.72,26400.0,15.2715,15.3041,15.2307,15.2715,26400.0
2008-10-17 12:20:00,18.72,18.85,18.72,18.8,29700.0,15.2715,15.3776,15.2715,15.3368,29700.0
2008-10-17 12:25:00,18.81,18.81,18.72,18.78,23100.0,15.3449,15.3449,15.2715,15.3205,23100.0
2008-10-17 12:30:00,18.76,18.8,18.7,18.71,20100.0,15.3041,15.3368,15.2552,15.2634,20100.0
2008-10-17 12:35:00,18.7,18.75,18.65,18.72,53100.0,15.2552,15.296,15.2144,15.2715,53100.0
2008-10-17 12:40:00,18.73,18.8,18.73,18.75,66900.0,15.2797,15.3368,15.2797,15.296,66900.0
2008-10-17 12:45:00,18.75,18.88,18.74,18.81,69900.0,15.296,15.402,15.2878,15.3449,69900.0
2008-10-17 12:50:00,18.81,18.89,18.76,18.87,136200.0,15.3449,15.4102,15.3041,15.3939,136200.0
2008-10-17 12:55:00,18.89,19.05,18.87,18.94,56100.0,15.4102,15.5407,15.3939,15.451,56100.0
2008-10-17 13:00:00,18.93,19.1,18.93,19.07,77700.0,15.4428,15.5815,15.4428,15.557,77700.0
2008-10-17 13:05:00,19.05,19.07,18.93,18.95,63000.0,15.5407,15.557,15.4428,15.4591,63000.0
2008-10-17 13:10:00,18.95,18.99,18.85,18.91,82200.0,15.4591,15.4918,15.3776,15.4265,82200.0
2008-10-17 13:15:00,18.91,18.92,18.82,18.89,79800.0,15.4265,15.4347,15.3531,15.4102,79800.0
2008-10-17 13:20:00,18.89,19.05,18.89,19.03,64200.0,15.4102,15.5407,15.4102,15.5244,64200.0
2008-10-17 13:25:00,19.05,19.09,18.96,19.01,79500.0,15.5407,15.5734,15.4673,15.5081,79500.0
2008-10-17 13:30:00,19.0,19.19,18.99,19.17,96000.0,15.4999,15.6549,15.4918,15.6386,96000.0
2008-10-17 13:35:00,19.16,19.25,19.16,19.24,94200.0,15.6305,15.7039,15.6305,15.6957,94200.0
2008-10-17 13:40:00,19.25,19.27,19.15,19.16,62700.0,15.7039,15.7202,15.6223,15.6305,62700.0
2008-10-17 13:45:00,19.15,19.16,19.05,19.08,60000.0,15.6223,15.6305,15.5407,15.5652,60000.0
2008-10-17 13:50:00,19.08,19.09,18.92,18.95,111000.0,15.5652,15.5734,15.4347,15.4591,111000.0
2008-10-17 13:55:00,18.94,18.98,18.89,18.94,77400.0,15.451,15.4836,15.4102,15.451,77400.0
2008-10-17 14:00:00,18.95,19.12,18.95,19.11,73800.0,15.4591,15.5978,15.4591,15.5897,73800.0
2008-10-17 14:05:00,19.08,19.13,18.97,18.97,51900.0,15.5652,15.606,15.4755,15.4755,51900.0
2008-10-17 14:10:00,18.97,19.04,18.92,18.92,53400.0,15.4755,15.5326,15.4347,15.4347,53400.0
2008-10-17 14:15:00,18.93,19.0,18.92,18.96,36000.0,15.4428,15.4999,15.4347,15.4673,36000.0
2008-10-17 14:20:00,18.95,18.96,18.77,18.78,59400.0,15.4591,15.4673,15.3123,15.3205,59400.0
2008-10-17 14:25:00,18.77,18.86,18.77,18.84,42600.0,15.3123,15.3857,15.3123,15.3694,42600.0
2008-10-17 14:30:00,18.84,18.99,18.84,18.93,62400.0,15.3694,15.4918,15.3694,15.4428,62400.0
2008-10-17 14:35:00,18.94,18.99,18.83,18.83,164100.0,15.451,15.4918,15.3612,15.3612,164100.0
2008-10-17 14:40:00,18.82,18.96,18.72,18.94,159600.0,15.3531,15.4673,15.2715,15.451,159600.0
2008-10-17 14:45:00,18.93,19.0,18.85,18.97,176700.0,15.4428,15.4999,15.3776,15.4755,176700.0
2008-10-17 14:50:00,18.98,19.01,18.88,18.94,133500.0,15.4836,15.5081,15.402,15.451,133500.0
2008-10-17 14:55:00,18.95,19.06,18.92,19.03,61800.0,15.4591,15.5489,15.4347,15.5244,61800.0
2008-10-17 15:00:00,19.03,19.26,19.02,19.14,67800.0,15.5244,15.712,15.5162,15.6141,67800.0
2008-10-17 15:05:00,19.12,19.17,19.06,19.14,66600.0,15.5978,15.6386,15.5489,15.6141,66600.0
2008-10-17 15:10:00,19.14,19.14,18.91,19.03,186900.0,15.6141,15.6141,15.4265,15.5244,186900.0
2008-10-17 15:15:00,19.03,19.08,18.91,18.91,108300.0,15.5244,15.5652,15.4265,15.4265,108300.0
2008-10-17 15:20:00,18.93,18.93,18.73,18.9,125700.0,15.4428,15.4428,15.2797,15.4184,125700.0
2008-10-17 15:25:00,18.91,19.01,18.86,18.97,128400.0,15.4265,15.5081,15.3857,15.4755,128400.0
2008-10-17 15:30:00,18.98,19.02,18.9,18.97,181500.0,15.4836,15.5162,15.4184,15.4755,181500.0
2008-10-17 15:35:00,18.97,19.02,18.75,18.86,212100.0,15.4755,15.5162,15.296,15.3857,212100.0
2008-10-17 15:40:00,18.87,19.06,18.85,19.0,185400.0,15.3939,15.5489,15.3776,15.4999,185400.0
2008-10-17 15:45:00,18.99,19.0,18.8,18.81,147900.0,15.4918,15.4999,15.3368,15.3449,147900.0
2008-10-17 15:50:00,18.82,18.86,18.75,18.84,153600.0,15.3531,15.3857,15.296,15.3694,153600.0
2008-10-17 15:55:00,18.83,18.87,18.74,18.74,148500.0,15.3612,15.3939,15.2878,15.2878,148500.0
2008-10-20 09:30:00,18.74,18.75,18.47,18.7,80700.0,15.2878,15.296,15.0676,15.2552,80700.0
2008-10-20 09:35:00,18.71,18.75,18.55,18.71,61800.0,15.2634,15.296,15.1328,15.2634,61800.0
2008-10-20 09:40:00,18.74,18.75,18.37,18.49,70200.0,15.2878,15.296,14.986,15.0839,70200.0
2008-10-20 09:45:00,18.49,18.61,18.48,18.58,43800.0,15.0839,15.1818,15.0757,15.1573,43800.0
2008-10-20 09:50:00,18.59,18.71,18.45,18.47,175800.0,15.1655,15.2634,15.0512,15.0676,175800.0
2008-10-20 09:55:00,18.47,18.62,18.4,18.62,90600.0,15.0676,15.1899,15.0105,15.1899,90600.0
2008-10-20 10:00:00,18.63,18.73,18.59,18.6,80700.0,15.1981,15.2797,15.1655,15.1736,80700.0
2008-10-20 10:05:00,18.6,18.67,18.57,18.63,93000.0,15.1736,15.2307,15.1491,15.1981,93000.0
2008-10-20 10:10:00,18.61,18.66,18.44,18.48,44100.0,15.1818,15.2226,15.0431,15.0757,44100.0
2008-10-20 10:15:00,18.47,18.56,18.44,18.54,20700.0,15.0676,15.141,15.0431,15.1247,20700.0
2008-10-20 10:20:00,18.51,18.52,18.44,18.49,46200.0,15.1002,15.1084,15.0431,15.0839,46200.0
2008-10-20 10:25:00,18.48,18.52,18.47,18.5,66900.0,15.0757,15.1084,15.0676,15.092,66900.0
2008-10-20 10:30:00,18.5,18.67,18.5,18.64,58200.0,15.092,15.2307,15.092,15.2062,58200.0
2008-10-20 10:35:00,18.66,18.67,18.53,18.56,31800.0,15.2226,15.2307,15.1165,15.141,31800.0
2008-10-20 10:40:00,18.57,18.58,18.49,18.51,42600.0,15.1491,15.1573,15.0839,15.1002,42600.0
2008-10-20 10:45:00,18.56,18.61,18.53,18.61,27000.0,15.141,15.1818,15.1165,15.1818,27000.0
2008-10-20 10:50:00,18.62,18.65,18.49,18.52,63900.0,15.1899,15.2144,15.0839,15.1084,63900.0
2008-10-20 10:55:00,18.52,18.55,18.48,18.55,96300.0,15.1084,15.1328,15.0757,15.1328,96300.0
2008-10-20 11:00:00,18.55,18.57,18.53,18.53,34200.0,15.1328,15.1491,15.1165,15.1165,34200.0
2008-10-20 11:05:00,18.53,18.53,18.43,18.44,40200.0,15.1165,15.1165,15.0349,15.0431,40200.0
2008-10-20 11:10:00,18.44,18.48,18.38,18.48,83400.0,15.0431,15.0757,14.9941,15.0757,83400.0
2008-10-20 11:15:00,18.48,18.56,18.46,18.55,32100.0,15.0757,15.141,15.0594,15.1328,32100.0
2008-10-20 11:20:00,18.54,18.56,18.52,18.53,13800.0,15.1247,15.141,15.1084,15.1165,13800.0
2008-10-20 11:25:00,18.53,18.55,18.49,18.55,32700.0,15.1165,15.1328,15.0839,15.1328,32700.0
2008-10-20 11:30:00,18.56,18.65,18.56,18.6,50100.0,15.141,15.2144,15.141,15.1736,50100.0
2008-10-20 11:35:00,18.6,18.67,18.59,18.66,156900.0,15.1736,15.2307,15.1655,15.2226,156900.0
2008-10-20 11:40:00,18.66,18.73,18.63,18.73,43800.0,15.2226,15.2797,15.1981,15.2797,43800.0
2008-10-20 11:45:00,18.73,18.82,18.73,18.81,56400.0,15.2797,15.3531,15.2797,15.3449,56400.0
2008-10-20 11:50:00,18.79,18.89,18.78,18.83,72600.0,15.3286,15.4102,15.3205,15.3612,72600.0
2008-10-20 11:55:00,18.81,18.89,18.81,18.82,42600.0,15.3449,15.4102,15.3449,15.3531,42600.0
2008-10-20 12:00:00,18.82,18.82,18.71,18.73,17700.0,15.3531,15.3531,15.2634,15.2797,17700.0
2008-10-20 12:05:00,18.73,18.76,18.71,18.72,21300.0,15.2797,15.3041,15.2634,15.2715,21300.0
2008-10-20 12:10:00,18.73,18.78,18.7,18.76,17700.0,15.2797,15.3205,15.2552,15.3041,17700.0
2008-10-20 12:15:00,18.75,18.88,18.72,18.82,52800.0,15.296,15.402,15.2715,15.3531,52800.0
2008-10-20 12:20:00,18.83,18.83,18.77,18.77,17100.0,15.3612,15.3612,15.3123,15.3123,17100.0
2008-10-20 12:25:00,18.77,18.84,18.73,18.78,18300.0,15.3123,15.3694,15.2797,15.3205,18300.0
2008-10-20 12:30:00,18.75,18.82,18.72,18.82,11400.0,15.296,15.3531,15.2715,15.3531,11400.0
2008-10-20 12:35:00,18.78,18.78,18.7,18.7,8100.0,15.3205,15.3205,15.2552,15.2552,8100.0
2008-10-20 12:40:00,18.72,18.72,18.63,18.63,24300.0,15.2715,15.2715,15.1981,15.1981,24300.0
2008-10-20 12:45:00,18.61,18.73,18.61,18.71,20700.0,15.1818,15.2797,15.1818,15.2634,20700.0
2008-10-20 12:50:00,18.71,18.71,18.59,18.61,15000.0,15.2634,15.2634,15.1655,15.1818,15000.0
2008-10-20 12:55:00,18.61,18.66,18.59,18.59,21900.0,15.1818,15.2226,15.1655,15.1655,21900.0
2008-10-20 13:00:00,18.59,18.6,18.58,18.59,53100.0,15.1655,15.1736,15.1573,15.1655,53100.0
2008-10-20 13:05:00,18.58,18.64,18.57,18.62,39600.0,15.1573,15.2062,15.1491,15.1899,39600.0
2008-10-20 13:10:00,18.62,18.66,18.62,18.64,10500.0,15.1899,15.2226,15.1899,15.2062,10500.0
2008-10-20 13:15:00,18.62,18.64,18.58,18.63,22500.0,15.1899,15.2062,15.1573,15.1981,22500.0
2008-10-20 13:20:00,18.63,18.68,18.6,18.67,21900.0,15.1981,15.2389,15.1736,15.2307,21900.0
2008-10-20 13:25:00,18.66,18.76,18.66,18.74,30300.0,15.2226,15.3041,15.2226,15.2878,30300.0
2008-10-20 13:30:00,18.74,18.84,18.74,18.76,81000.0,15.2878,15.3694,15.2878,15.3041,81000.0
2008-10-20 13:35:00,18.75,18.79,18.71,18.74,45900.0,15.296,15.3286,15.2634,15.2878,45900.0
2008-10-20 13:40:00,18.74,18.84,18.73,18.8,67800.0,15.2878,15.3694,15.2797,15.3368,67800.0
2008-10-20 13:45:00,18.79,18.9,18.78,18.88,12300.0,15.3286,15.4184,15.3205,15.402,12300.0
2008-10-20 13:50:00,18.87,18.88,18.82,18.84,34800.0,15.3939,15.402,15.3531,15.3694,34800.0
2008-10-20 13:55:00,18.84,18.87,18.78,18.81,26700.0,15.3694,15.3939,15.3205,15.3449,26700.0
2008-10-20 14:00:00,18.8,18.81,18.75,18.81,53400.0,15.3368,15.3449,15.296,15.3449,53400.0
2008-10-20 14:05:00,18.83,18.94,18.83,18.92,45600.0,15.3612,15.451,15.3612,15.4347,45600.0
2008-10-20 14:10:00,18.93,18.93,18.85,18.85,28200.0,15.4428,15.4428,15.3776,15.3776,28200.0
2008-10-20 14:15:00,18.86,18.86,18.79,18.81,32700.0,15.3857,15.3857,15.3286,15.3449,32700.0
2008-10-20 14:20:00,18.81,18.85,18.78,18.78,39600.0,15.3449,15.3776,15.3205,15.3205,39600.0
2008-10-20 14:25:00,18.77,18.83,18.74,18.8,33600.0,15.3123,15.3612,15.2878,15.3368,33600.0
2008-10-20 14:30:00,18.8,18.8,18.71,18.74,22200.0,15.3368,15.3368,15.2634,15.2878,22200.0
2008-10-20 14:35:00,18.76,18.8,18.74,18.78,27300.0,15.3041,15.3368,15.2878,15.3205,27300.0
2008-10-20 14:40:00,18.79,18.91,18.78,18.89,36000.0,15.3286,15.4265,15.3205,15.4102,36000.0
2008-10-20 14:45:00,18.9,18.92,18.82,18.83,32400.0,15.4184,15.4347,15.3531,15.3612,32400.0
2008-10-20 14:50:00,18.83,18.83,18.72,18.75,26100.0,15.3612,15.3612,15.2715,15.296,26100.0
2008-10-20 14:55:00,18.75,18.89,18.74,18.89,59700.0,15.296,15.4102,15.2878,15.4102,59700.0
2008-10-20 15:00:00,18.88,18.93,18.87,18.89,90000.0,15.402,15.4428,15.3939,15.4102,90000.0
2008-10-20 15:05:00,18.9,18.9,18.79,18.84,68400.0,15.4184,15.4184,15.3286,15.3694,68400.0
2008-10-20 15:10:00,18.85,18.89,18.82,18.84,30600.0,15.3776,15.4102,15.3531,15.3694,30600.0
2008-10-20 15:15:00,18.83,18.91,18.8,18.9,50700.0,15.3612,15.4265,15.3368,15.4184,50700.0
2008-10-20 15:20:00,18.91,18.91,18.82,18.87,38100.0,15.4265,15.4265,15.3531,15.3939,38100.0
2008-10-20 15:25:00,18.89,18.9,18.83,18.88,81900.0,15.4102,15.4184,15.3612,15.402,81900.0
2008-10-20 15:30:00,18.87,18.99,18.77,18.97,135300.0,15.3939,15.4918,15.3123,15.4755,135300.0
2008-10-20 15:35:00,18.97,19.06,18.97,19.0,62700.0,15.4755,15.5489,15.4755,15.4999,62700.0
2008-10-20 15:40:00,19.0,19.06,18.93,18.99,70200.0,15.4999,15.5489,15.4428,15.4918,70200.0
2008-10-20 15:45:00,19.0,19.05,18.95,19.04,89400.0,15.4999,15.5407,15.4591,15.5326,89400.0
2008-10-20 15:50:00,19.03,19.15,19.03,19.12,91800.0,15.5244,15.6223,15.5244,15.5978,91800.0
2008-10-20 15:55:00,19.12,19.19,19.08,19.16,206700.0,15.5978,15.6549,15.5652,15.6305,206700.0
2008-10-21 09:30:00,19.01,19.28,18.7,19.16,113700.0,15.5081,15.7284,15.2552,15.6305,113700.0
2008-10-21 09:35:00,19.17,19.31,19.02,19.08,47400.0,15.6386,15.7528,15.5162,15.5652,47400.0
2008-10-21 09:40:00,19.08,19.12,18.98,19.11,91800.0,15.5652,15.5978,15.4836,15.5897,91800.0
2008-10-21 09:45:00,19.12,19.14,19.01,19.1,129300.0,15.5978,15.6141,15.5081,15.5815,129300.0
2008-10-21 09:50:00,19.1,19.18,19.03,19.17,94500.0,15.5815,15.6468,15.5244,15.6386,94500.0
2008-10-21 09:55:00,19.17,19.2,19.06,19.16,63900.0,15.6386,15.6631,15.5489,15.6305,63900.0
2008-10-21 10:00:00,19.15,19.27,19.08,19.27,118500.0,15.6223,15.7202,15.5652,15.7202,118500.0
2008-10-21 10:05:00,19.27,19.33,19.21,19.27,60000.0,15.7202,15.7691,15.6712,15.7202,60000.0
2008-10-21 10:10:00,19.26,19.32,19.23,19.32,82500.0,15.712,15.761,15.6876,15.761,82500.0
2008-10-21 10:15:00,19.32,19.53,19.3,19.51,86100.0,15.761,15.9323,15.7447,15.916,86100.0
2008-10-21 10:20:00,19.5,19.53,19.46,19.5,75300.0,15.9078,15.9323,15.8752,15.9078,75300.0
2008-10-21 10:25:00,19.5,19.5,19.42,19.43,85800.0,15.9078,15.9078,15.8426,15.8507,85800.0
2008-10-21 10:30:00,19.42,19.42,19.28,19.34,42300.0,15.8426,15.8426,15.7284,15.7773,42300.0
2008-10-21 10:35:00,19.34,19.44,19.34,19.44,45300.0,15.7773,15.8589,15.7773,15.8589,45300.0
2008-10-21 10:40:00,19.43,19.44,19.32,19.36,51900.0,15.8507,15.8589,15.761,15.7936,51900.0
2008-10-21 10:45:00,19.35,19.37,19.3,19.33,36000.0,15.7855,15.8018,15.7447,15.7691,36000.0
2008-10-21 10:50:00,19.33,19.36,19.3,19.33,40200.0,15.7691,15.7936,15.7447,15.7691,40200.0
2008-10-21 10:55:00,19.33,19.34,19.3,19.33,42000.0,15.7691,15.7773,15.7447,15.7691,42000.0
2008-10-21 11:00:00,19.34,19.36,19.29,19.32,41400.0,15.7773,15.7936,15.7365,15.761,41400.0
2008-10-21 11:05:00,19.33,19.34,19.28,19.28,57300.0,15.7691,15.7773,15.7284,15.7284,57300.0
2008-10-21 11:10:00,19.28,19.29,19.19,19.2,37500.0,15.7284,15.7365,15.6549,15.6631,37500.0
2008-10-21 11:15:00,19.2,19.22,19.19,19.22,90000.0,15.6631,15.6794,15.6549,15.6794,90000.0
2008-10-21 11:20:00,19.21,19.23,19.09,19.11,199800.0,15.6712,15.6876,15.5734,15.5897,199800.0
2008-10-21 11:25:00,19.12,19.18,19.11,19.17,36300.0,15.5978,15.6468,15.5897,15.6386,36300.0
2008-10-21 11:30:00,19.18,19.22,19.17,19.2,47100.0,15.6468,15.6794,15.6386,15.6631,47100.0
2008-10-21 11:35:00,19.2,19.28,19.15,19.19,200400.0,15.6631,15.7284,15.6223,15.6549,200400.0
2008-10-21 11:40:00,19.19,19.3,19.15,19.17,121500.0,15.6549,15.7447,15.6223,15.6386,121500.0
2008-10-21 11:45:00,19.16,19.16,19.08,19.09,12300.0,15.6305,15.6305,15.5652,15.5734,12300.0
2008-10-21 11:50:00,19.09,19.09,19.0,19.0,39600.0,15.5734,15.5734,15.4999,15.4999,39600.0
2008-10-21 11:55:00,19.01,19.04,18.86,18.87,65100.0,15.5081,15.5326,15.3857,15.3939,65100.0
2008-10-21 12:00:00,18.87,18.98,18.82,18.96,78900.0,15.3939,15.4836,15.3531,15.4673,78900.0
2008-10-21 12:05:00,18.99,19.0,18.91,18.97,20100.0,15.4918,15.4999,15.4265,15.4755,20100.0
2008-10-21 12:10:00,18.98,19.01,18.95,18.95,11700.0,15.4836,15.5081,15.4591,15.4591,11700.0
2008-10-21 12:15:00,18.92,18.95,18.9,18.93,20700.0,15.4347,15.4591,15.4184,15.4428,20700.0
2008-10-21 12:20:00,18.93,18.95,18.88,18.93,47700.0,15.4428,15.4591,15.402,15.4428,47700.0
2008-10-21 12:25:00,18.93,18.93,18.88,18.89,21600.0,15.4428,15.4428,15.402,15.4102,21600.0
2008-10-21 12:30:00,18.89,18.99,18.85,18.98,21600.0,15.4102,15.4918,15.3776,15.4836,21600.0
2008-10-21 12:35:00,18.99,18.99,18.95,18.99,20100.0,15.4918,15.4918,15.4591,15.4918,20100.0
2008-10-21 12:40:00,19.0,19.0,18.94,18.98,14700.0,15.4999,15.4999,15.451,15.4836,14700.0
2008-10-21 12:45:00,18.98,18.98,18.87,18.89,20700.0,15.4836,15.4836,15.3939,15.4102,20700.0
2008-10-21 12:50:00,18.89,18.9,18.8,18.81,26400.0,15.4102,15.4184,15.3368,15.3449,26400.0
2008-10-21 12:55:00,18.82,18.84,18.74,18.74,26400.0,15.3531,15.3694,15.2878,15.2878,26400.0
2008-10-21 13:00:00,18.75,18.79,18.72,18.79,23700.0,15.296,15.3286,15.2715,15.3286,23700.0
2008-10-21 13:05:00,18.8,18.93,18.8,18.89,45300.0,15.3368,15.4428,15.3368,15.4102,45300.0
2008-10-21 13:10:00,18.89,18.92,18.86,18.86,15900.0,15.4102,15.4347,15.3857,15.3857,15900.0
2008-10-21 13:15:00,18.86,18.93,18.83,18.84,80400.0,15.3857,15.4428,15.3612,15.3694,80400.0
2008-10-21 13:20:00,18.84,19.01,18.84,18.96,36900.0,15.3694,15.5081,15.3694,15.4673,36900.0
2008-10-21 13:25:00,18.94,18.96,18.91,18.91,11700.0,15.451,15.4673,15.4265,15.4265,11700.0
2008-10-21 13:30:00,18.91,18.97,18.86,18.95,15300.0,15.4265,15.4755,15.3857,15.4591,15300.0
2008-10-21 13:35:00,18.96,19.01,18.95,18.99,28500.0,15.4673,15.5081,15.4591,15.4918,28500.0
2008-10-21 13:40:00,18.99,19.02,18.94,18.94,33300.0,15.4918,15.5162,15.451,15.451,33300.0
2008-10-21 13:45:00,18.93,18.93,18.88,18.93,6600.0,15.4428,15.4428,15.402,15.4428,6600.0
2008-10-21 13:50:00,18.91,18.93,18.85,18.88,21000.0,15.4265,15.4428,15.3776,15.402,21000.0
2008-10-21 13:55:00,18.88,18.88,18.82,18.88,8700.0,15.402,15.402,15.3531,15.402,8700.0
2008-10-21 14:00:00,18.89,18.95,18.89,18.92,30300.0,15.4102,15.4591,15.4102,15.4347,30300.0
2008-10-21 14:05:00,18.93,18.94,18.85,18.85,21600.0,15.4428,15.451,15.3776,15.3776,21600.0
2008-10-21 14:10:00,18.85,18.95,18.85,18.88,18000.0,15.3776,15.4591,15.3776,15.402,18000.0
2008-10-21 14:15:00,18.89,19.0,18.88,18.96,47700.0,15.4102,15.4999,15.402,15.4673,47700.0
2008-10-21 14:20:00,18.96,19.0,18.96,18.99,39900.0,15.4673,15.4999,15.4673,15.4918,39900.0
2008-10-21 14:25:00,19.0,19.03,18.98,19.02,63900.0,15.4999,15.5244,15.4836,15.5162,63900.0
2008-10-21 14:30:00,19.02,19.03,18.93,18.93,91500.0,15.5162,15.5244,15.4428,15.4428,91500.0
2008-10-21 14:35:00,18.92,19.02,18.88,19.02,70200.0,15.4347,15.5162,15.402,15.5162,70200.0
2008-10-21 14:40:00,19.03,19.04,18.97,19.0,167400.0,15.5244,15.5326,15.4755,15.4999,167400.0
2008-10-21 14:45:00,19.0,19.03,18.92,18.95,153900.0,15.4999,15.5244,15.4347,15.4591,153900.0
2008-10-21 14:50:00,18.97,18.98,18.91,18.96,72300.0,15.4755,15.4836,15.4265,15.4673,72300.0
2008-10-21 14:55:00,18.98,19.01,18.96,18.99,50400.0,15.4836,15.5081,15.4673,15.4918,50400.0
2008-10-21 15:00:00,19.0,19.08,18.99,19.02,134100.0,15.4999,15.5652,15.4918,15.5162,134100.0
2008-10-21 15:05:00,19.04,19.05,18.96,18.99,56700.0,15.5326,15.5407,15.4673,15.4918,56700.0
2008-10-21 15:10:00,19.0,19.01,18.97,18.99,49800.0,15.4999,15.5081,15.4755,15.4918,49800.0
2008-10-21 15:15:00,19.0,19.0,18.81,18.81,44400.0,15.4999,15.4999,15.3449,15.3449,44400.0
2008-10-21 15:20:00,18.8,18.86,18.72,18.8,74400.0,15.3368,15.3857,15.2715,15.3368,74400.0
2008-10-21 15:25:00,18.8,18.84,18.74,18.74,51000.0,15.3368,15.3694,15.2878,15.2878,51000.0
2008-10-21 15:30:00,18.76,18.8,18.66,18.69,70200.0,15.3041,15.3368,15.2226,15.247,70200.0
2008-10-21 15:35:00,18.7,18.79,18.69,18.74,84900.0,15.2552,15.3286,15.247,15.2878,84900.0
2008-10-21 15:40:00,18.74,18.86,18.69,18.69,78300.0,15.2878,15.3857,15.247,15.247,78300.0
2008-10-21 15:45:00,18.69,18.74,18.66,18.73,136800.0,15.247,15.2878,15.2226,15.2797,136800.0
2008-10-21 15:50:00,18.73,18.85,18.71,18.84,161100.0,15.2797,15.3776,15.2634,15.3694,161100.0
2008-10-21 15:55:00,18.82,18.85,18.72,18.72,129600.0,15.3531,15.3776,15.2715,15.2715,129600.0
2008-10-22 09:30:00,18.58,18.58,18.18,18.25,143700.0,15.1573,15.1573,14.831,14.8881,143700.0
2008-10-22 09:35:00,18.22,18.32,18.18,18.3,53700.0,14.8636,14.9452,14.831,14.9289,53700.0
2008-10-22 09:40:00,18.29,18.62,18.29,18.58,73800.0,14.9207,15.1899,14.9207,15.1573,73800.0
2008-10-22 09:45:00,18.62,18.71,18.54,18.67,134100.0,15.1899,15.2634,15.1247,15.2307,134100.0
2008-10-22 09:50:00,18.67,18.67,18.4,18.51,111000.0,15.2307,15.2307,15.0105,15.1002,111000.0
2008-10-22 09:55:00,18.55,18.6,18.43,18.45,147300.0,15.1328,15.1736,15.0349,15.0512,147300.0
2008-10-22 10:00:00,18.45,18.54,18.45,18.48,123300.0,15.0512,15.1247,15.0512,15.0757,123300.0
2008-10-22 10:05:00,18.48,18.61,18.46,18.53,53700.0,15.0757,15.1818,15.0594,15.1165,53700.0
2008-10-22 10:10:00,18.55,18.67,18.55,18.67,72900.0,15.1328,15.2307,15.1328,15.2307,72900.0
2008-10-22 10:15:00,18.66,18.79,18.59,18.59,123900.0,15.2226,15.3286,15.1655,15.1655,123900.0
2008-10-22 10:20:00,18.6,18.76,18.58,18.69,149700.0,15.1736,15.3041,15.1573,15.247,149700.0
2008-10-22 10:25:00,18.7,18.73,18.57,18.73,77400.0,15.2552,15.2797,15.1491,15.2797,77400.0
2008-10-22 10:30:00,18.69,18.77,18.67,18.69,63900.0,15.247,15.3123,15.2307,15.247,63900.0
2008-10-22 10:35:00,18.68,18.8,18.62,18.8,72000.0,15.2389,15.3368,15.1899,15.3368,72000.0
2008-10-22 10:40:00,18.8,18.99,18.78,18.94,108600.0,15.3368,15.4918,15.3205,15.451,108600.0
2008-10-22 10:45:00,18.92,19.06,18.85,19.04,119700.0,15.4347,15.5489,15.3776,15.5326,119700.0
2008-10-22 10:50:00,19.06,19.07,18.91,19.03,87000.0,15.5489,15.557,15.4265,15.5244,87000.0
2008-10-22 10:55:00,19.04,19.05,18.96,19.0,56700.0,15.5326,15.5407,15.4673,15.4999,56700.0
2008-10-22 11:00:00,19.0,19.02,18.94,18.99,41100.0,15.4999,15.5162,15.451,15.4918,41100.0
2008-10-22 11:05:00,19.0,19.0,18.9,18.97,36000.0,15.4999,15.4999,15.4184,15.4755,36000.0
2008-10-22 11:10:00,18.96,19.13,18.93,19.12,62100.0,15.4673,15.606,15.4428,15.5978,62100.0
2008-10-22 11:15:00,19.1,19.25,19.09,19.2,87600.0,15.5815,15.7039,15.5734,15.6631,87600.0
2008-10-22 11:20:00,19.22,19.28,19.17,19.24,138600.0,15.6794,15.7284,15.6386,15.6957,138600.0
2008-10-22 11:25:00,19.24,19.28,19.17,19.21,117900.0,15.6957,15.7284,15.6386,15.6712,117900.0
2008-10-22 11:30:00,19.18,19.33,19.18,19.28,119400.0,15.6468,15.7691,15.6468,15.7284,119400.0
2008-10-22 11:35:00,19.27,19.27,19.14,19.23,88200.0,15.7202,15.7202,15.6141,15.6876,88200.0
2008-10-22 11:40:00,19.24,19.35,19.2,19.31,95400.0,15.6957,15.7855,15.6631,15.7528,95400.0
2008-10-22 11:45:00,19.31,19.35,19.28,19.28,54600.0,15.7528,15.7855,15.7284,15.7284,54600.0
2008-10-22 11:50:00,19.29,19.3,19.2,19.2,55200.0,15.7365,15.7447,15.6631,15.6631,55200.0
2008-10-22 11:55:00,19.19,19.22,19.17,19.18,42300.0,15.6549,15.6794,15.6386,15.6468,42300.0
2008-10-22 12:00:00,19.18,19.2,19.1,19.11,32400.0,15.6468,15.6631,15.5815,15.5897,32400.0
2008-10-22 12:05:00,19.1,19.15,19.08,19.13,69600.0,15.5815,15.6223,15.5652,15.606,69600.0
2008-10-22 12:10:00,19.13,19.13,19.04,19.05,47100.0,15.606,15.606,15.5326,15.5407,47100.0
2008-10-22 12:15:00,19.05,19.14,19.03,19.14,31500.0,15.5407,15.6141,15.5244,15.6141,31500.0
2008-10-22 12:20:00,19.14,19.24,19.14,19.2,35700.0,15.6141,15.6957,15.6141,15.6631,35700.0
2008-10-22 12:25:00,19.21,19.29,19.19,19.26,47100.0,15.6712,15.7365,15.6549,15.712,47100.0
2008-10-22 12:30:00,19.25,19.25,19.18,19.24,49200.0,15.7039,15.7039,15.6468,15.6957,49200.0
2008-10-22 12:35:00,19.26,19.29,19.22,19.28,40800.0,15.712,15.7365,15.6794,15.7284,40800.0
2008-10-22 12:40:00,19.29,19.29,19.26,19.28,32400.0,15.7365,15.7365,15.712,15.7284,32400.0
2008-10-22 12:45:00,19.29,19.32,19.23,19.26,83400.0,15.7365,15.761,15.6876,15.712,83400.0
2008-10-22 12:50:00,19.26,19.33,19.26,19.3,57600.0,15.712,15.7691,15.712,15.7447,57600.0
2008-10-22 12:55:00,19.3,19.31,19.23,19.23,54900.0,15.7447,15.7528,15.6876,15.6876,54900.0
2008-10-22 13:00:00,19.23,19.23,19.12,19.12,118800.0,15.6876,15.6876,15.5978,15.5978,118800.0
2008-10-22 13:05:00,19.14,19.14,19.0,19.0,200400.0,15.6141,15.6141,15.4999,15.4999,200400.0
2008-10-22 13:10:00,19.0,19.01,18.95,19.0,38100.0,15.4999,15.5081,15.4591,15.4999,38100.0
2008-10-22 13:15:00,18.98,18.99,18.93,18.95,59100.0,15.4836,15.4918,15.4428,15.4591,59100.0
2008-10-22 13:20:00,18.98,18.98,18.9,18.91,30900.0,15.4836,15.4836,15.4184,15.4265,30900.0
2008-10-22 13:25:00,18.92,18.94,18.83,18.92,71400.0,15.4347,15.451,15.3612,15.4347,71400.0
2008-10-22 13:30:00,18.92,18.98,18.89,18.93,86700.0,15.4347,15.4836,15.4102,15.4428,86700.0
2008-10-22 13:35:00,18.95,19.03,18.87,19.01,75300.0,15.4591,15.5244,15.3939,15.5081,75300.0
2008-10-22 13:40:00,18.98,19.04,18.97,18.98,34800.0,15.4836,15.5326,15.4755,15.4836,34800.0
2008-10-22 13:45:00,18.99,19.08,18.99,19.05,82200.0,15.4918,15.5652,15.4918,15.5407,82200.0
2008-10-22 13:50:00,19.06,19.06,18.97,19.02,53100.0,15.5489,15.5489,15.4755,15.5162,53100.0
2008-10-22 13:55:00,19.02,19.07,18.97,19.02,102000.0,15.5162,15.557,15.4755,15.5162,102000.0
2008-10-22 14:00:00,19.02,19.03,18.96,18.96,164400.0,15.5162,15.5244,15.4673,15.4673,164400.0
2008-10-22 14:05:00,18.96,19.0,18.87,18.9,91500.0,15.4673,15.4999,15.3939,15.4184,91500.0
2008-10-22 14:10:00,18.89,18.91,18.87,18.9,71400.0,15.4102,15.4265,15.3939,15.4184,71400.0
2008-10-22 14:15:00,18.91,19.03,18.91,19.03,206400.0,15.4265,15.5244,15.4265,15.5244,206400.0
2008-10-22 14:20:00,19.03,19.06,18.99,19.0,144600.0,15.5244,15.5489,15.4918,15.4999,144600.0
2008-10-22 14:25:00,19.0,19.0,18.94,18.94,101100.0,15.4999,15.4999,15.451,15.451,101100.0
2008-10-22 14:30:00,18.95,18.95,18.84,18.87,110400.0,15.4591,15.4591,15.3694,15.3939,110400.0
2008-10-22 14:35:00,18.87,18.9,18.83,18.87,114300.0,15.3939,15.4184,15.3612,15.3939,114300.0
2008-10-22 14:40:00,18.86,18.89,18.74,18.8,120600.0,15.3857,15.4102,15.2878,15.3368,120600.0
2008-10-22 14:45:00,18.8,18.84,18.72,18.73,142200.0,15.3368,15.3694,15.2715,15.2797,142200.0
2008-10-22 14:50:00,18.75,18.75,18.59,18.6,116700.0,15.296,15.296,15.1655,15.1736,116700.0
2008-10-22 14:55:00,18.61,18.74,18.59,18.72,191400.0,15.1818,15.2878,15.1655,15.2715,191400.0
2008-10-22 15:00:00,18.72,18.79,18.72,18.78,144600.0,15.2715,15.3286,15.2715,15.3205,144600.0
2008-10-22 15:05:00,18.79,18.79,18.59,18.62,177900.0,15.3286,15.3286,15.1655,15.1899,177900.0
2008-10-22 15:10:00,18.62,18.66,18.51,18.53,138900.0,15.1899,15.2226,15.1002,15.1165,138900.0
2008-10-22 15:15:00,18.52,18.53,18.41,18.44,112500.0,15.1084,15.1165,15.0186,15.0431,112500.0
2008-10-22 15:20:00,18.45,18.48,18.41,18.47,92400.0,15.0512,15.0757,15.0186,15.0676,92400.0
2008-10-22 15:25:00,18.46,18.53,18.39,18.39,106200.0,15.0594,15.1165,15.0023,15.0023,106200.0
2008-10-22 15:30:00,18.38,18.39,18.31,18.32,103800.0,14.9941,15.0023,14.937,14.9452,103800.0
2008-10-22 15:35:00,18.32,18.36,18.23,18.23,189900.0,14.9452,14.9778,14.8718,14.8718,189900.0
2008-10-22 15:40:00,18.22,18.23,18.1,18.14,248700.0,14.8636,14.8718,14.7657,14.7984,248700.0
2008-10-22 15:45:00,18.14,18.43,18.07,18.39,314400.0,14.7984,15.0349,14.7413,15.0023,314400.0
2008-10-22 15:50:00,18.38,18.68,18.35,18.62,269100.0,14.9941,15.2389,14.9697,15.1899,269100.0
2008-10-22 15:55:00,18.62,18.7,18.5,18.63,353100.0,15.1899,15.2552,15.092,15.1981,353100.0
2008-10-23 09:30:00,18.49,18.95,18.49,18.95,56400.0,15.0839,15.4591,15.0839,15.4591,56400.0
2008-10-23 09:35:00,18.9,18.9,18.51,18.58,50400.0,15.4184,15.4184,15.1002,15.1573,50400.0
2008-10-23 09:40:00,18.58,18.69,18.4,18.46,73500.0,15.1573,15.247,15.0105,15.0594,73500.0
2008-10-23 09:45:00,18.46,18.48,18.35,18.41,54300.0,15.0594,15.0757,14.9697,15.0186,54300.0
2008-10-23 09:50:00,18.4,18.44,18.3,18.41,75600.0,15.0105,15.0431,14.9289,15.0186,75600.0
2008-10-23 09:55:00,18.41,18.47,18.38,18.47,45900.0,15.0186,15.0676,14.9941,15.0676,45900.0
2008-10-23 10:00:00,18.47,18.6,18.47,18.6,66300.0,15.0676,15.1736,15.0676,15.1736,66300.0
2008-10-23 10:05:00,18.59,18.75,18.57,18.69,63900.0,15.1655,15.296,15.1491,15.247,63900.0
2008-10-23 10:10:00,18.65,18.81,18.65,18.74,60000.0,15.2144,15.3449,15.2144,15.2878,60000.0
2008-10-23 10:15:00,18.74,18.76,18.57,18.64,48300.0,15.2878,15.3041,15.1491,15.2062,48300.0
2008-10-23 10:20:00,18.65,18.74,18.62,18.69,44400.0,15.2144,15.2878,15.1899,15.247,44400.0
2008-10-23 10:25:00,18.68,18.71,18.55,18.57,53100.0,15.2389,15.2634,15.1328,15.1491,53100.0
2008-10-23 10:30:00,18.55,18.7,18.55,18.7,50700.0,15.1328,15.2552,15.1328,15.2552,50700.0
2008-10-23 10:35:00,18.7,18.74,18.63,18.71,46500.0,15.2552,15.2878,15.1981,15.2634,46500.0
2008-10-23 10:40:00,18.72,18.89,18.68,18.88,146400.0,15.2715,15.4102,15.2389,15.402,146400.0
2008-10-23 10:45:00,18.86,18.98,18.81,18.86,135600.0,15.3857,15.4836,15.3449,15.3857,135600.0
2008-10-23 10:50:00,18.86,18.96,18.81,18.95,88500.0,15.3857,15.4673,15.3449,15.4591,88500.0
2008-10-23 10:55:00,18.93,19.11,18.91,19.09,166500.0,15.4428,15.5897,15.4265,15.5734,166500.0
2008-10-23 11:00:00,19.09,19.15,19.0,19.0,209100.0,15.5734,15.6223,15.4999,15.4999,209100.0
2008-10-23 11:05:00,19.0,19.04,18.94,18.98,80400.0,15.4999,15.5326,15.451,15.4836,80400.0
2008-10-23 11:10:00,18.97,19.0,18.93,18.95,48000.0,15.4755,15.4999,15.4428,15.4591,48000.0
2008-10-23 11:15:00,18.94,18.98,18.82,18.83,52800.0,15.451,15.4836,15.3531,15.3612,52800.0
2008-10-23 11:20:00,18.81,18.88,18.78,18.87,42000.0,15.3449,15.402,15.3205,15.3939,42000.0
2008-10-23 11:25:00,18.85,18.85,18.77,18.8,36900.0,15.3776,15.3776,15.3123,15.3368,36900.0
2008-10-23 11:30:00,18.79,18.82,18.77,18.82,76200.0,15.3286,15.3531,15.3123,15.3531,76200.0
2008-10-23 11:35:00,18.81,18.95,18.81,18.93,51900.0,15.3449,15.4591,15.3449,15.4428,51900.0
2008-10-23 11:40:00,18.93,18.93,18.72,18.74,73200.0,15.4428,15.4428,15.2715,15.2878,73200.0
2008-10-23 11:45:00,18.74,18.84,18.71,18.83,87300.0,15.2878,15.3694,15.2634,15.3612,87300.0
2008-10-23 11:50:00,18.83,18.88,18.81,18.85,64200.0,15.3612,15.402,15.3449,15.3776,64200.0
2008-10-23 11:55:00,18.85,18.85,18.76,18.77,72600.0,15.3776,15.3776,15.3041,15.3123,72600.0
2008-10-23 12:00:00,18.77,18.77,18.69,18.69,110400.0,15.3123,15.3123,15.247,15.247,110400.0
2008-10-23 12:05:00,18.69,18.74,18.66,18.68,86700.0,15.247,15.2878,15.2226,15.2389,86700.0
2008-10-23 12:10:00,18.67,18.7,18.63,18.66,52200.0,15.2307,15.2552,15.1981,15.2226,52200.0
2008-10-23 12:15:00,18.66,18.68,18.58,18.59,117000.0,15.2226,15.2389,15.1573,15.1655,117000.0
2008-10-23 12:20:00,18.57,18.6,18.54,18.56,60600.0,15.1491,15.1736,15.1247,15.141,60600.0
2008-10-23 12:25:00,18.56,18.56,18.45,18.48,50100.0,15.141,15.141,15.0512,15.0757,50100.0
2008-10-23 12:30:00,18.5,18.52,18.44,18.49,69900.0,15.092,15.1084,15.0431,15.0839,69900.0
2008-10-23 12:35:00,18.5,18.54,18.4,18.44,67800.0,15.092,15.1247,15.0105,15.0431,67800.0
2008-10-23 12:40:00,18.43,18.53,18.39,18.52,48900.0,15.0349,15.1165,15.0023,15.1084,48900.0
2008-10-23 12:45:00,18.53,18.63,18.5,18.52,73800.0,15.1165,15.1981,15.092,15.1084,73800.0
2008-10-23 12:50:00,18.52,18.57,18.47,18.49,54900.0,15.1084,15.1491,15.0676,15.0839,54900.0
2008-10-23 12:55:00,18.47,18.48,18.29,18.34,64800.0,15.0676,15.0757,14.9207,14.9615,64800.0
2008-10-23 13:00:00,18.33,18.39,18.22,18.27,36000.0,14.9534,15.0023,14.8636,14.9044,36000.0
2008-10-23 13:05:00,18.24,18.34,18.17,18.32,52800.0,14.8799,14.9615,14.8228,14.9452,52800.0
2008-10-23 13:10:00,18.3,18.32,18.24,18.31,72900.0,14.9289,14.9452,14.8799,14.937,72900.0
2008-10-23 13:15:00,18.3,18.42,18.3,18.31,37200.0,14.9289,15.0268,14.9289,14.937,37200.0
2008-10-23 13:20:00,18.3,18.34,18.26,18.26,49200.0,14.9289,14.9615,14.8962,14.8962,49200.0
2008-10-23 13:25:00,18.25,18.32,18.18,18.18,58800.0,14.8881,14.9452,14.831,14.831,58800.0
2008-10-23 13:30:00,18.17,18.23,18.1,18.1,80100.0,14.8228,14.8718,14.7657,14.7657,80100.0
2008-10-23 13:35:00,18.08,18.34,18.07,18.17,138300.0,14.7494,14.9615,14.7413,14.8228,138300.0
2008-10-23 13:40:00,18.19,18.27,18.17,18.21,91800.0,14.8391,14.9044,14.8228,14.8555,91800.0
2008-10-23 13:45:00,18.19,18.26,18.02,18.04,139500.0,14.8391,14.8962,14.7005,14.7168,139500.0
2008-10-23 13:50:00,18.03,18.07,17.93,18.05,100200.0,14.7086,14.7413,14.627,14.7249,100200.0
2008-10-23 13:55:00,18.06,18.13,18.01,18.03,49800.0,14.7331,14.7902,14.6923,14.7086,49800.0
2008-10-23 14:00:00,18.02,18.02,17.76,17.77,113400.0,14.7005,14.7005,14.4884,14.4965,113400.0
2008-10-23 14:05:00,17.78,17.92,17.77,17.88,50100.0,14.5047,14.6189,14.4965,14.5863,50100.0
2008-10-23 14:10:00,17.88,17.93,17.79,17.84,156900.0,14.5863,14.627,14.5128,14.5536,156900.0
2008-10-23 14:15:00,17.84,17.89,17.71,17.71,99000.0,14.5536,14.5944,14.4476,14.4476,99000.0
2008-10-23 14:20:00,17.72,17.82,17.66,17.82,132900.0,14.4557,14.5373,14.4068,14.5373,132900.0
2008-10-23 14:25:00,17.82,18.02,17.82,18.01,92100.0,14.5373,14.7005,14.5373,14.6923,92100.0
2008-10-23 14:30:00,18.0,18.19,17.97,18.09,70500.0,14.6841,14.8391,14.6597,14.7576,70500.0
2008-10-23 14:35:00,18.08,18.3,18.07,18.3,69900.0,14.7494,14.9289,14.7413,14.9289,69900.0
2008-10-23 14:40:00,18.31,18.31,18.12,18.19,84300.0,14.937,14.937,14.782,14.8391,84300.0
2008-10-23 14:45:00,18.19,18.29,18.1,18.11,92100.0,14.8391,14.9207,14.7657,14.7739,92100.0
2008-10-23 14:50:00,18.11,18.15,17.99,18.03,77400.0,14.7739,14.8065,14.676,14.7086,77400.0
2008-10-23 14:55:00,18.02,18.13,17.98,18.13,103200.0,14.7005,14.7902,14.6678,14.7902,103200.0
2008-10-23 15:00:00,18.13,18.26,18.05,18.22,72300.0,14.7902,14.8962,14.7249,14.8636,72300.0
2008-10-23 15:05:00,18.19,18.51,18.18,18.51,81000.0,14.8391,15.1002,14.831,15.1002,81000.0
2008-10-23 15:10:00,18.51,18.72,18.51,18.61,215400.0,15.1002,15.2715,15.1002,15.1818,215400.0
2008-10-23 15:15:00,18.59,18.59,18.37,18.4,165300.0,15.1655,15.1655,14.986,15.0105,165300.0
2008-10-23 15:20:00,18.38,18.63,18.31,18.52,146400.0,14.9941,15.1981,14.937,15.1084,146400.0
2008-10-23 15:25:00,18.52,18.52,18.34,18.37,141900.0,15.1084,15.1084,14.9615,14.986,141900.0
2008-10-23 15:30:00,18.38,18.41,18.12,18.17,147300.0,14.9941,15.0186,14.782,14.8228,147300.0
2008-10-23 15:35:00,18.17,18.34,18.17,18.19,159600.0,14.8228,14.9615,14.8228,14.8391,159600.0
2008-10-23 15:40:00,18.19,18.5,18.12,18.5,155100.0,14.8391,15.092,14.782,15.092,155100.0
2008-10-23 15:45:00,18.51,18.73,18.5,18.73,187800.0,15.1002,15.2797,15.092,15.2797,187800.0
2008-10-23 15:50:00,18.72,18.73,18.62,18.66,207600.0,15.2715,15.2797,15.1899,15.2226,207600.0
2008-10-23 15:55:00,18.69,18.86,18.64,18.81,213900.0,15.247,15.3857,15.2062,15.3449,213900.0
2008-10-24 09:30:00,17.97,18.17,17.68,18.14,127500.0,14.6597,14.8228,14.4231,14.7984,127500.0
2008-10-24 09:35:00,18.07,18.12,17.97,18.05,59100.0,14.7413,14.782,14.6597,14.7249,59100.0
2008-10-24 09:40:00,18.05,18.14,18.0,18.03,67800.0,14.7249,14.7984,14.6841,14.7086,67800.0
2008-10-24 09:45:00,18.01,18.32,18.0,18.28,93000.0,14.6923,14.9452,14.6841,14.9126,93000.0
2008-10-24 09:50:00,18.25,18.36,18.18,18.25,133200.0,14.8881,14.9778,14.831,14.8881,133200.0
2008-10-24 09:55:00,18.24,18.39,18.18,18.31,85200.0,14.8799,15.0023,14.831,14.937,85200.0
2008-10-24 10:00:00,18.32,18.44,18.18,18.23,114900.0,14.9452,15.0431,14.831,14.8718,114900.0
2008-10-24 10:05:00,18.22,18.28,18.04,18.12,87600.0,14.8636,14.9126,14.7168,14.782,87600.0
2008-10-24 10:10:00,18.13,18.15,18.01,18.08,48600.0,14.7902,14.8065,14.6923,14.7494,48600.0
2008-10-24 10:15:00,18.08,18.2,18.03,18.15,86700.0,14.7494,14.8473,14.7086,14.8065,86700.0
2008-10-24 10:20:00,18.14,18.18,18.06,18.14,49500.0,14.7984,14.831,14.7331,14.7984,49500.0
2008-10-24 10:25:00,18.11,18.15,18.01,18.14,54300.0,14.7739,14.8065,14.6923,14.7984,54300.0
2008-10-24 10:30:00,18.12,18.2,18.08,18.14,65700.0,14.782,14.8473,14.7494,14.7984,65700.0
2008-10-24 10:35:00,18.17,18.25,18.16,18.19,48000.0,14.8228,14.8881,14.8147,14.8391,48000.0
2008-10-24 10:40:00,18.18,18.22,18.16,18.22,78300.0,14.831,14.8636,14.8147,14.8636,78300.0
2008-10-24 10:45:00,18.22,18.27,18.19,18.27,64200.0,14.8636,14.9044,14.8391,14.9044,64200.0
2008-10-24 10:50:00,18.29,18.51,18.29,18.47,81000.0,14.9207,15.1002,14.9207,15.0676,81000.0
2008-10-24 10:55:00,18.47,18.56,18.45,18.54,81000.0,15.0676,15.141,15.0512,15.1247,81000.0
2008-10-24 11:00:00,18.56,18.61,18.52,18.56,70800.0,15.141,15.1818,15.1084,15.141,70800.0
2008-10-24 11:05:00,18.57,18.67,18.57,18.63,61200.0,15.1491,15.2307,15.1491,15.1981,61200.0
2008-10-24 11:10:00,18.62,18.64,18.57,18.58,60000.0,15.1899,15.2062,15.1491,15.1573,60000.0
2008-10-24 11:15:00,18.59,18.63,18.58,18.63,30600.0,15.1655,15.1981,15.1573,15.1981,30600.0
2008-10-24 11:20:00,18.63,18.82,18.63,18.76,59700.0,15.1981,15.3531,15.1981,15.3041,59700.0
2008-10-24 11:25:00,18.78,18.78,18.68,18.72,38400.0,15.3205,15.3205,15.2389,15.2715,38400.0
2008-10-24 11:30:00,18.71,18.75,18.6,18.62,29100.0,15.2634,15.296,15.1736,15.1899,29100.0
2008-10-24 11:35:00,18.61,18.79,18.59,18.76,57000.0,15.1818,15.3286,15.1655,15.3041,57000.0
2008-10-24 11:40:00,18.79,18.8,18.67,18.7,47100.0,15.3286,15.3368,15.2307,15.2552,47100.0
2008-10-24 11:45:00,18.7,18.7,18.59,18.59,56100.0,15.2552,15.2552,15.1655,15.1655,56100.0
2008-10-24 11:50:00,18.6,18.6,18.41,18.44,51000.0,15.1736,15.1736,15.0186,15.0431,51000.0
2008-10-24 11:55:00,18.44,18.46,18.44,18.44,36900.0,15.0431,15.0594,15.0431,15.0431,36900.0
2008-10-24 12:00:00,18.44,18.49,18.34,18.47,40800.0,15.0431,15.0839,14.9615,15.0676,40800.0
2008-10-24 12:05:00,18.5,18.56,18.48,18.51,23700.0,15.092,15.141,15.0757,15.1002,23700.0
2008-10-24 12:10:00,18.5,18.58,18.41,18.53,23400.0,15.092,15.1573,15.0186,15.1165,23400.0
2008-10-24 12:15:00,18.51,18.51,18.42,18.43,17100.0,15.1002,15.1002,15.0268,15.0349,17100.0
2008-10-24 12:20:00,18.43,18.48,18.3,18.3,11400.0,15.0349,15.0757,14.9289,14.9289,11400.0
2008-10-24 12:25:00,18.3,18.37,18.25,18.26,12900.0,14.9289,14.986,14.8881,14.8962,12900.0
2008-10-24 12:30:00,18.25,18.35,18.22,18.3,25200.0,14.8881,14.9697,14.8636,14.9289,25200.0
2008-10-24 12:35:00,18.3,18.41,18.3,18.38,41400.0,14.9289,15.0186,14.9289,14.9941,41400.0
2008-10-24 12:40:00,18.34,18.4,18.25,18.3,52200.0,14.9615,15.0105,14.8881,14.9289,52200.0
2008-10-24 12:45:00,18.27,18.36,18.25,18.34,46500.0,14.9044,14.9778,14.8881,14.9615,46500.0
2008-10-24 12:50:00,18.35,18.45,18.35,18.43,15900.0,14.9697,15.0512,14.9697,15.0349,15900.0
2008-10-24 12:55:00,18.46,18.5,18.41,18.43,16800.0,15.0594,15.092,15.0186,15.0349,16800.0
2008-10-24 13:00:00,18.43,18.48,18.43,18.44,11100.0,15.0349,15.0757,15.0349,15.0431,11100.0
2008-10-24 13:05:00,18.44,18.46,18.43,18.43,6000.0,15.0431,15.0594,15.0349,15.0349,6000.0
2008-10-24 13:10:00,18.44,18.45,18.4,18.45,12600.0,15.0431,15.0512,15.0105,15.0512,12600.0
2008-10-24 13:15:00,18.43,18.6,18.39,18.59,19800.0,15.0349,15.1736,15.0023,15.1655,19800.0
2008-10-24 13:20:00,18.57,18.58,18.5,18.52,21600.0,15.1491,15.1573,15.092,15.1084,21600.0
2008-10-24 13:25:00,18.5,18.51,18.4,18.4,9300.0,15.092,15.1002,15.0105,15.0105,9300.0
2008-10-24 13:30:00,18.39,18.39,18.32,18.32,30300.0,15.0023,15.0023,14.9452,14.9452,30300.0
2008-10-24 13:35:00,18.33,18.36,18.25,18.27,21600.0,14.9534,14.9778,14.8881,14.9044,21600.0
2008-10-24 13:40:00,18.25,18.33,18.25,18.27,10500.0,14.8881,14.9534,14.8881,14.9044,10500.0
2008-10-24 13:45:00,18.29,18.3,18.07,18.07,28800.0,14.9207,14.9289,14.7413,14.7413,28800.0
2008-10-24 13:50:00,18.09,18.23,18.08,18.16,18000.0,14.7576,14.8718,14.7494,14.8147,18000.0
2008-10-24 13:55:00,18.15,18.25,18.11,18.11,21300.0,14.8065,14.8881,14.7739,14.7739,21300.0
2008-10-24 14:00:00,18.1,18.11,18.06,18.08,12600.0,14.7657,14.7739,14.7331,14.7494,12600.0
2008-10-24 14:05:00,18.1,18.1,17.99,18.04,24900.0,14.7657,14.7657,14.676,14.7168,24900.0
2008-10-24 14:10:00,18.06,18.21,18.05,18.08,25500.0,14.7331,14.8555,14.7249,14.7494,25500.0
2008-10-24 14:15:00,18.1,18.2,18.06,18.19,25500.0,14.7657,14.8473,14.7331,14.8391,25500.0
2008-10-24 14:20:00,18.19,18.19,18.08,18.11,14400.0,14.8391,14.8391,14.7494,14.7739,14400.0
2008-10-24 14:25:00,18.13,18.18,18.08,18.13,24300.0,14.7902,14.831,14.7494,14.7902,24300.0
2008-10-24 14:30:00,18.14,18.37,18.14,18.34,34200.0,14.7984,14.986,14.7984,14.9615,34200.0
2008-10-24 14:35:00,18.34,18.36,18.28,18.33,20700.0,14.9615,14.9778,14.9126,14.9534,20700.0
2008-10-24 14:40:00,18.31,18.4,18.29,18.3,47400.0,14.937,15.0105,14.9207,14.9289,47400.0
2008-10-24 14:45:00,18.29,18.34,18.17,18.23,61200.0,14.9207,14.9615,14.8228,14.8718,61200.0
2008-10-24 14:50:00,18.22,18.33,18.2,18.29,17100.0,14.8636,14.9534,14.8473,14.9207,17100.0
2008-10-24 14:55:00,18.29,18.5,18.28,18.48,43800.0,14.9207,15.092,14.9126,15.0757,43800.0
2008-10-24 15:00:00,18.5,18.67,18.46,18.49,87300.0,15.092,15.2307,15.0594,15.0839,87300.0
2008-10-24 15:05:00,18.48,18.53,18.41,18.44,40800.0,15.0757,15.1165,15.0186,15.0431,40800.0
2008-10-24 15:10:00,18.46,18.58,18.36,18.39,66300.0,15.0594,15.1573,14.9778,15.0023,66300.0
2008-10-24 15:15:00,18.37,18.42,18.27,18.29,66300.0,14.986,15.0268,14.9044,14.9207,66300.0
2008-10-24 15:20:00,18.28,18.46,18.24,18.46,66000.0,14.9126,15.0594,14.8799,15.0594,66000.0
2008-10-24 15:25:00,18.45,18.46,18.36,18.46,41700.0,15.0512,15.0594,14.9778,15.0594,41700.0
2008-10-24 15:30:00,18.46,18.46,18.29,18.38,53700.0,15.0594,15.0594,14.9207,14.9941,53700.0
2008-10-24 15:35:00,18.38,18.42,18.27,18.33,97200.0,14.9941,15.0268,14.9044,14.9534,97200.0
2008-10-24 15:40:00,18.33,18.49,18.29,18.43,106200.0,14.9534,15.0839,14.9207,15.0349,106200.0
2008-10-24 15:45:00,18.44,18.55,18.37,18.52,55800.0,15.0431,15.1328,14.986,15.1084,55800.0
2008-10-24 15:50:00,18.52,18.54,18.38,18.47,73500.0,15.1084,15.1247,14.9941,15.0676,73500.0
2008-10-24 15:55:00,18.48,18.48,18.27,18.33,162900.0,15.0757,15.0757,14.9044,14.9534,162900.0
2008-10-27 09:30:00,17.98,18.16,17.97,18.0,41100.0,14.6678,14.8147,14.6597,14.6841,41100.0
2008-10-27 09:35:00,18.0,18.31,17.99,18.31,47100.0,14.6841,14.937,14.676,14.937,47100.0
2008-10-27 09:40:00,18.3,18.59,18.26,18.59,38400.0,14.9289,15.1655,14.8962,15.1655,38400.0
2008-10-27 09:45:00,18.61,18.61,18.32,18.34,78900.0,15.1818,15.1818,14.9452,14.9615,78900.0
2008-10-27 09:50:00,18.36,18.44,18.36,18.43,120600.0,14.9778,15.0431,14.9778,15.0349,120600.0
2008-10-27 09:55:00,18.42,18.54,18.42,18.52,511800.0,15.0268,15.1247,15.0268,15.1084,511800.0
2008-10-27 10:00:00,18.54,18.72,18.42,18.62,161400.0,15.1247,15.2715,15.0268,15.1899,161400.0
2008-10-27 10:05:00,18.6,18.63,18.44,18.46,46800.0,15.1736,15.1981,15.0431,15.0594,46800.0
2008-10-27 10:10:00,18.45,18.46,18.3,18.3,133500.0,15.0512,15.0594,14.9289,14.9289,133500.0
2008-10-27 10:15:00,18.28,18.32,18.22,18.22,24000.0,14.9126,14.9452,14.8636,14.8636,24000.0
2008-10-27 10:20:00,18.22,18.25,18.16,18.22,82200.0,14.8636,14.8881,14.8147,14.8636,82200.0
2008-10-27 10:25:00,18.23,18.36,18.22,18.23,50400.0,14.8718,14.9778,14.8636,14.8718,50400.0
2008-10-27 10:30:00,18.24,18.27,18.12,18.14,43500.0,14.8799,14.9044,14.782,14.7984,43500.0
2008-10-27 10:35:00,18.1,18.19,18.08,18.11,40800.0,14.7657,14.8391,14.7494,14.7739,40800.0
2008-10-27 10:40:00,18.13,18.14,17.99,18.07,57600.0,14.7902,14.7984,14.676,14.7413,57600.0
2008-10-27 10:45:00,18.06,18.14,18.06,18.12,88500.0,14.7331,14.7984,14.7331,14.782,88500.0
2008-10-27 10:50:00,18.12,18.17,18.08,18.09,87000.0,14.782,14.8228,14.7494,14.7576,87000.0
2008-10-27 10:55:00,18.08,18.33,18.08,18.3,50100.0,14.7494,14.9534,14.7494,14.9289,50100.0
2008-10-27 11:00:00,18.29,18.31,18.23,18.27,49500.0,14.9207,14.937,14.8718,14.9044,49500.0
2008-10-27 11:05:00,18.27,18.35,18.22,18.32,45600.0,14.9044,14.9697,14.8636,14.9452,45600.0
2008-10-27 11:10:00,18.32,18.42,18.31,18.42,71400.0,14.9452,15.0268,14.937,15.0268,71400.0
2008-10-27 11:15:00,18.42,18.42,18.26,18.27,48900.0,15.0268,15.0268,14.8962,14.9044,48900.0
2008-10-27 11:20:00,18.27,18.28,18.15,18.17,41700.0,14.9044,14.9126,14.8065,14.8228,41700.0
2008-10-27 11:25:00,18.16,18.16,18.11,18.15,41100.0,14.8147,14.8147,14.7739,14.8065,41100.0
2008-10-27 11:30:00,18.17,18.18,18.06,18.1,36900.0,14.8228,14.831,14.7331,14.7657,36900.0
2008-10-27 11:35:00,18.1,18.17,18.09,18.13,49200.0,14.7657,14.8228,14.7576,14.7902,49200.0
2008-10-27 11:40:00,18.13,18.23,18.08,18.18,86400.0,14.7902,14.8718,14.7494,14.831,86400.0
2008-10-27 11:45:00,18.18,18.3,18.18,18.18,55800.0,14.831,14.9289,14.831,14.831,55800.0
2008-10-27 11:50:00,18.18,18.25,18.15,18.23,61800.0,14.831,14.8881,14.8065,14.8718,61800.0
2008-10-27 11:55:00,18.2,18.27,18.12,18.19,61800.0,14.8473,14.9044,14.782,14.8391,61800.0
2008-10-27 12:00:00,18.19,18.35,18.19,18.29,60000.0,14.8391,14.9697,14.8391,14.9207,60000.0
2008-10-27 12:05:00,18.3,18.38,18.22,18.33,103500.0,14.9289,14.9941,14.8636,14.9534,103500.0
2008-10-27 12:10:00,18.34,18.42,18.32,18.36,91200.0,14.9615,15.0268,14.9452,14.9778,91200.0
2008-10-27 12:15:00,18.35,18.36,18.21,18.24,54300.0,14.9697,14.9778,14.8555,14.8799,54300.0
2008-10-27 12:20:00,18.25,18.28,18.17,18.23,34500.0,14.8881,14.9126,14.8228,14.8718,34500.0
2008-10-27 12:25:00,18.22,18.34,18.13,18.14,54000.0,14.8636,14.9615,14.7902,14.7984,54000.0
2008-10-27 12:30:00,18.15,18.27,18.1,18.27,29100.0,14.8065,14.9044,14.7657,14.9044,29100.0
2008-10-27 12:35:00,18.27,18.34,18.21,18.28,32700.0,14.9044,14.9615,14.8555,14.9126,32700.0
2008-10-27 12:40:00,18.3,18.43,18.23,18.23,48900.0,14.9289,15.0349,14.8718,14.8718,48900.0
2008-10-27 12:45:00,18.25,18.3,18.17,18.21,35700.0,14.8881,14.9289,14.8228,14.8555,35700.0
2008-10-27 12:50:00,18.21,18.36,18.21,18.34,62700.0,14.8555,14.9778,14.8555,14.9615,62700.0
2008-10-27 12:55:00,18.35,18.39,18.28,18.37,23100.0,14.9697,15.0023,14.9126,14.986,23100.0
2008-10-27 13:00:00,18.36,18.38,18.28,18.32,27300.0,14.9778,14.9941,14.9126,14.9452,27300.0
2008-10-27 13:05:00,18.34,18.37,18.23,18.24,13800.0,14.9615,14.986,14.8718,14.8799,13800.0
2008-10-27 13:10:00,18.25,18.3,18.24,18.28,30900.0,14.8881,14.9289,14.8799,14.9126,30900.0
2008-10-27 13:15:00,18.28,18.32,18.27,18.31,24000.0,14.9126,14.9452,14.9044,14.937,24000.0
2008-10-27 13:20:00,18.3,18.36,18.26,18.28,46500.0,14.9289,14.9778,14.8962,14.9126,46500.0
2008-10-27 13:25:00,18.36,18.44,18.34,18.43,63300.0,14.9778,15.0431,14.9615,15.0349,63300.0
2008-10-27 13:30:00,18.43,18.46,18.4,18.43,31500.0,15.0349,15.0594,15.0105,15.0349,31500.0
2008-10-27 13:35:00,18.43,18.43,18.33,18.35,14400.0,15.0349,15.0349,14.9534,14.9697,14400.0
2008-10-27 13:40:00,18.35,18.5,18.35,18.46,31800.0,14.9697,15.092,14.9697,15.0594,31800.0
2008-10-27 13:45:00,18.47,18.51,18.39,18.51,64200.0,15.0676,15.1002,15.0023,15.1002,64200.0
2008-10-27 13:50:00,18.5,18.5,18.37,18.37,33000.0,15.092,15.092,14.986,14.986,33000.0
2008-10-27 13:55:00,18.38,18.39,18.29,18.32,22200.0,14.9941,15.0023,14.9207,14.9452,22200.0
2008-10-27 14:00:00,18.35,18.35,18.25,18.27,12300.0,14.9697,14.9697,14.8881,14.9044,12300.0
2008-10-27 14:05:00,18.26,18.31,18.22,18.31,28200.0,14.8962,14.937,14.8636,14.937,28200.0
2008-10-27 14:10:00,18.31,18.31,18.18,18.18,28200.0,14.937,14.937,14.831,14.831,28200.0
2008-10-27 14:15:00,18.19,18.21,18.11,18.12,68700.0,14.8391,14.8555,14.7739,14.782,68700.0
2008-10-27 14:20:00,18.12,18.14,18.03,18.09,25200.0,14.782,14.7984,14.7086,14.7576,25200.0
2008-10-27 14:25:00,18.1,18.13,17.98,17.99,45600.0,14.7657,14.7902,14.6678,14.676,45600.0
2008-10-27 14:30:00,18.0,18.04,17.93,17.94,49500.0,14.6841,14.7168,14.627,14.6352,49500.0
2008-10-27 14:35:00,17.96,17.97,17.88,17.88,72900.0,14.6515,14.6597,14.5863,14.5863,72900.0
2008-10-27 14:40:00,17.87,18.0,17.86,17.95,59100.0,14.5781,14.6841,14.5699,14.6434,59100.0
2008-10-27 14:45:00,17.95,18.01,17.9,17.93,34200.0,14.6434,14.6923,14.6026,14.627,34200.0
2008-10-27 14:50:00,17.92,17.92,17.8,17.88,60600.0,14.6189,14.6189,14.521,14.5863,60600.0
2008-10-27 14:55:00,17.9,17.91,17.74,17.77,77400.0,14.6026,14.6107,14.472,14.4965,77400.0
2008-10-27 15:00:00,17.77,17.83,17.77,17.81,72900.0,14.4965,14.5455,14.4965,14.5291,72900.0
2008-10-27 15:05:00,17.8,17.95,17.8,17.82,71100.0,14.521,14.6434,14.521,14.5373,71100.0
2008-10-27 15:10:00,17.84,17.94,17.84,17.94,118500.0,14.5536,14.6352,14.5536,14.6352,118500.0
2008-10-27 15:15:00,17.93,17.98,17.81,17.85,63300.0,14.627,14.6678,14.5291,14.5618,63300.0
2008-10-27 15:20:00,17.83,17.85,17.75,17.8,70800.0,14.5455,14.5618,14.4802,14.521,70800.0
2008-10-27 15:25:00,17.79,17.8,17.67,17.73,102000.0,14.5128,14.521,14.4149,14.4639,102000.0
2008-10-27 15:30:00,17.73,17.79,17.7,17.71,158100.0,14.4639,14.5128,14.4394,14.4476,158100.0
2008-10-27 15:35:00,17.72,17.76,17.58,17.69,205800.0,14.4557,14.4884,14.3415,14.4313,205800.0
2008-10-27 15:40:00,17.69,17.69,17.55,17.55,151800.0,14.4313,14.4313,14.317,14.317,151800.0
2008-10-27 15:45:00,17.55,17.59,17.43,17.54,345600.0,14.317,14.3497,14.2191,14.3089,345600.0
2008-10-27 15:50:00,17.56,17.57,17.36,17.4,191100.0,14.3252,14.3334,14.162,14.1947,191100.0
2008-10-27 15:55:00,17.4,17.48,17.11,17.11,533700.0,14.1947,14.2599,13.9581,13.9581,533700.0
2008-10-28 09:30:00,17.57,17.57,17.32,17.32,243300.0,14.3334,14.3334,14.1294,14.1294,243300.0
2008-10-28 09:35:00,17.28,17.31,16.72,16.86,475200.0,14.0968,14.1213,13.6399,13.7541,475200.0
2008-10-28 09:40:00,16.86,17.08,16.85,17.08,279300.0,13.7541,13.9336,13.746,13.9336,279300.0
2008-10-28 09:45:00,17.08,17.14,17.01,17.06,213300.0,13.9336,13.9826,13.8765,13.9173,213300.0
2008-10-28 09:50:00,17.06,17.1,17.0,17.02,246300.0,13.9173,13.9499,13.8684,13.8847,246300.0
2008-10-28 09:55:00,17.04,17.09,17.01,17.02,154500.0,13.901,13.9418,13.8765,13.8847,154500.0
2008-10-28 10:00:00,17.0,17.01,16.93,16.95,218400.0,13.8684,13.8765,13.8113,13.8276,218400.0
2008-10-28 10:05:00,16.95,16.96,16.7,16.74,282300.0,13.8276,13.8357,13.6236,13.6563,282300.0
2008-10-28 10:10:00,16.74,16.78,16.62,16.75,231000.0,13.6563,13.6889,13.5584,13.6644,231000.0
2008-10-28 10:15:00,16.75,16.78,16.69,16.73,192300.0,13.6644,13.6889,13.6155,13.6481,192300.0
2008-10-28 10:20:00,16.73,16.78,16.69,16.75,201000.0,13.6481,13.6889,13.6155,13.6644,201000.0
2008-10-28 10:25:00,16.77,16.81,16.74,16.74,203700.0,13.6807,13.7134,13.6563,13.6563,203700.0
2008-10-28 10:30:00,16.74,16.78,16.73,16.74,135600.0,13.6563,13.6889,13.6481,13.6563,135600.0
2008-10-28 10:35:00,16.75,16.78,16.69,16.7,114600.0,13.6644,13.6889,13.6155,13.6236,114600.0
2008-10-28 10:40:00,16.7,16.72,16.63,16.63,205800.0,13.6236,13.6399,13.5665,13.5665,205800.0
2008-10-28 10:45:00,16.63,16.67,16.6,16.65,67800.0,13.5665,13.5992,13.542,13.5828,67800.0
2008-10-28 10:50:00,16.65,16.67,16.51,16.51,124800.0,13.5828,13.5992,13.4686,13.4686,124800.0
2008-10-28 10:55:00,16.51,16.52,16.32,16.33,129300.0,13.4686,13.4768,13.3136,13.3218,129300.0
2008-10-28 11:00:00,16.33,16.34,16.27,16.28,321000.0,13.3218,13.3299,13.2728,13.281,321000.0
2008-10-28 11:05:00,16.27,16.29,16.14,16.17,418200.0,13.2728,13.2892,13.1668,13.1913,418200.0
2008-10-28 11:10:00,16.17,16.24,16.11,16.22,170100.0,13.1913,13.2484,13.1423,13.232,170100.0
2008-10-28 11:15:00,16.23,16.31,16.19,16.24,133200.0,13.2402,13.3055,13.2076,13.2484,133200.0
2008-10-28 11:20:00,16.24,16.27,16.23,16.25,162900.0,13.2484,13.2728,13.2402,13.2565,162900.0
2008-10-28 11:25:00,16.25,16.36,16.23,16.35,192900.0,13.2565,13.3463,13.2402,13.3381,192900.0
2008-10-28 11:30:00,16.35,16.58,16.35,16.58,296700.0,13.3381,13.5257,13.3381,13.5257,296700.0
2008-10-28 11:35:00,16.58,16.67,16.37,16.65,306600.0,13.5257,13.5992,13.3544,13.5828,306600.0
2008-10-28 11:40:00,16.65,16.79,16.63,16.79,120900.0,13.5828,13.697,13.5665,13.697,120900.0
2008-10-28 11:45:00,16.78,16.82,16.66,16.68,84000.0,13.6889,13.7215,13.591,13.6073,84000.0
2008-10-28 11:50:00,16.67,16.71,16.58,16.64,145200.0,13.5992,13.6318,13.5257,13.5747,145200.0
2008-10-28 11:55:00,16.67,16.74,16.66,16.72,51300.0,13.5992,13.6563,13.591,13.6399,51300.0
2008-10-28 12:00:00,16.7,16.7,16.65,16.68,223500.0,13.6236,13.6236,13.5828,13.6073,223500.0
2008-10-28 12:05:00,16.68,16.73,16.67,16.71,66300.0,13.6073,13.6481,13.5992,13.6318,66300.0
2008-10-28 12:10:00,16.71,16.85,16.7,16.85,100500.0,13.6318,13.746,13.6236,13.746,100500.0
2008-10-28 12:15:00,16.85,16.85,16.8,16.85,71700.0,13.746,13.746,13.7052,13.746,71700.0
2008-10-28 12:20:00,16.84,16.84,16.79,16.84,64500.0,13.7378,13.7378,13.697,13.7378,64500.0
2008-10-28 12:25:00,16.83,16.84,16.78,16.8,79500.0,13.7297,13.7378,13.6889,13.7052,79500.0
2008-10-28 12:30:00,16.81,16.97,16.8,16.87,115500.0,13.7134,13.8439,13.7052,13.7623,115500.0
2008-10-28 12:35:00,16.85,16.87,16.84,16.85,67800.0,13.746,13.7623,13.7378,13.746,67800.0
2008-10-28 12:40:00,16.86,16.96,16.84,16.95,71700.0,13.7541,13.8357,13.7378,13.8276,71700.0
2008-10-28 12:45:00,16.95,17.01,16.94,17.0,101700.0,13.8276,13.8765,13.8194,13.8684,101700.0
2008-10-28 12:50:00,17.01,17.05,16.99,17.04,67200.0,13.8765,13.9091,13.8602,13.901,67200.0
2008-10-28 12:55:00,17.03,17.09,17.02,17.05,44400.0,13.8928,13.9418,13.8847,13.9091,44400.0
2008-10-28 13:00:00,17.05,17.07,17.0,17.05,36600.0,13.9091,13.9255,13.8684,13.9091,36600.0
2008-10-28 13:05:00,17.04,17.07,16.99,17.02,177000.0,13.901,13.9255,13.8602,13.8847,177000.0
2008-10-28 13:10:00,17.02,17.05,17.0,17.02,47700.0,13.8847,13.9091,13.8684,13.8847,47700.0
2008-10-28 13:15:00,17.04,17.04,17.0,17.01,87000.0,13.901,13.901,13.8684,13.8765,87000.0
2008-10-28 13:20:00,17.01,17.06,17.01,17.05,23700.0,13.8765,13.9173,13.8765,13.9091,23700.0
2008-10-28 13:25:00,17.04,17.04,16.86,16.95,175800.0,13.901,13.901,13.7541,13.8276,175800.0
2008-10-28 13:30:00,16.95,16.96,16.91,16.94,84000.0,13.8276,13.8357,13.7949,13.8194,84000.0
2008-10-28 13:35:00,16.94,16.95,16.91,16.93,58500.0,13.8194,13.8276,13.7949,13.8113,58500.0
2008-10-28 13:40:00,16.93,17.0,16.93,17.0,37800.0,13.8113,13.8684,13.8113,13.8684,37800.0
2008-10-28 13:45:00,17.0,17.0,16.96,16.97,25500.0,13.8684,13.8684,13.8357,13.8439,25500.0
2008-10-28 13:50:00,16.96,16.98,16.92,16.96,51600.0,13.8357,13.852,13.8031,13.8357,51600.0
2008-10-28 13:55:00,16.95,16.96,16.85,16.92,58500.0,13.8276,13.8357,13.746,13.8031,58500.0
2008-10-28 14:00:00,16.91,17.0,16.9,16.98,53400.0,13.7949,13.8684,13.7868,13.852,53400.0
2008-10-28 14:05:00,16.97,17.0,16.97,16.99,56700.0,13.8439,13.8684,13.8439,13.8602,56700.0
2008-10-28 14:10:00,16.99,17.04,16.99,17.02,272700.0,13.8602,13.901,13.8602,13.8847,272700.0
2008-10-28 14:15:00,17.02,17.08,17.01,17.07,183000.0,13.8847,13.9336,13.8765,13.9255,183000.0
2008-10-28 14:20:00,17.07,17.16,16.99,17.16,137400.0,13.9255,13.9989,13.8602,13.9989,137400.0
2008-10-28 14:25:00,17.16,17.24,17.15,17.22,81300.0,13.9989,14.0641,13.9907,14.0478,81300.0
2008-10-28 14:30:00,17.23,17.36,17.23,17.31,110100.0,14.056,14.162,14.056,14.1213,110100.0
2008-10-28 14:35:00,17.32,17.33,17.24,17.27,96900.0,14.1294,14.1376,14.0641,14.0886,96900.0
2008-10-28 14:40:00,17.27,17.52,17.23,17.51,112500.0,14.0886,14.2926,14.056,14.2844,112500.0
2008-10-28 14:45:00,17.52,17.63,17.4,17.46,195900.0,14.2926,14.3823,14.1947,14.2436,195900.0
2008-10-28 14:50:00,17.45,17.61,17.4,17.61,178800.0,14.2355,14.366,14.1947,14.366,178800.0
2008-10-28 14:55:00,17.61,17.72,17.61,17.68,82800.0,14.366,14.4557,14.366,14.4231,82800.0
2008-10-28 15:00:00,17.69,17.72,17.64,17.65,132300.0,14.4313,14.4557,14.3905,14.3986,132300.0
2008-10-28 15:05:00,17.65,17.65,17.51,17.53,133500.0,14.3986,14.3986,14.2844,14.3007,133500.0
2008-10-28 15:10:00,17.54,17.6,17.52,17.57,165900.0,14.3089,14.3578,14.2926,14.3334,165900.0
2008-10-28 15:15:00,17.59,17.84,17.54,17.83,156900.0,14.3497,14.5536,14.3089,14.5455,156900.0
2008-10-28 15:20:00,17.83,18.05,17.83,18.0,198600.0,14.5455,14.7249,14.5455,14.6841,198600.0
2008-10-28 15:25:00,17.99,18.06,17.95,18.0,185400.0,14.676,14.7331,14.6434,14.6841,185400.0
2008-10-28 15:30:00,18.0,18.0,17.83,17.94,128700.0,14.6841,14.6841,14.5455,14.6352,128700.0
2008-10-28 15:35:00,17.94,18.03,17.89,18.0,188100.0,14.6352,14.7086,14.5944,14.6841,188100.0
2008-10-28 15:40:00,18.0,18.04,17.88,18.03,169500.0,14.6841,14.7168,14.5863,14.7086,169500.0
2008-10-28 15:45:00,18.03,18.05,17.94,18.03,118500.0,14.7086,14.7249,14.6352,14.7086,118500.0
2008-10-28 15:50:00,18.05,18.1,18.0,18.08,159300.0,14.7249,14.7657,14.6841,14.7494,159300.0
2008-10-28 15:55:00,18.08,18.29,18.02,18.27,387000.0,14.7494,14.9207,14.7005,14.9044,387000.0
2008-10-29 09:30:00,18.29,18.29,17.99,18.17,93300.0,14.9207,14.9207,14.676,14.8228,93300.0
2008-10-29 09:35:00,18.18,18.18,17.9,17.96,32100.0,14.831,14.831,14.6026,14.6515,32100.0
2008-10-29 09:40:00,17.95,18.06,17.68,17.81,210300.0,14.6434,14.7331,14.4231,14.5291,210300.0
2008-10-29 09:45:00,17.82,17.93,17.82,17.9,63900.0,14.5373,14.627,14.5373,14.6026,63900.0
2008-10-29 09:50:00,17.9,17.96,17.85,17.9,112500.0,14.6026,14.6515,14.5618,14.6026,112500.0
2008-10-29 09:55:00,17.9,18.03,17.89,17.9,108900.0,14.6026,14.7086,14.5944,14.6026,108900.0
2008-10-29 10:00:00,17.89,17.92,17.78,17.92,74700.0,14.5944,14.6189,14.5047,14.6189,74700.0
2008-10-29 10:05:00,17.95,18.03,17.88,17.93,121500.0,14.6434,14.7086,14.5863,14.627,121500.0
2008-10-29 10:10:00,17.96,18.01,17.88,17.99,141600.0,14.6515,14.6923,14.5863,14.676,141600.0
2008-10-29 10:15:00,17.99,18.06,17.94,17.98,88500.0,14.676,14.7331,14.6352,14.6678,88500.0
2008-10-29 10:20:00,17.98,18.05,17.91,17.99,103500.0,14.6678,14.7249,14.6107,14.676,103500.0
2008-10-29 10:25:00,17.99,18.01,17.93,17.94,162300.0,14.676,14.6923,14.627,14.6352,162300.0
2008-10-29 10:30:00,17.92,17.97,17.81,17.82,88200.0,14.6189,14.6597,14.5291,14.5373,88200.0
2008-10-29 10:35:00,17.82,17.83,17.68,17.71,124200.0,14.5373,14.5455,14.4231,14.4476,124200.0
2008-10-29 10:40:00,17.71,17.71,17.66,17.67,124500.0,14.4476,14.4476,14.4068,14.4149,124500.0
2008-10-29 10:45:00,17.67,17.73,17.67,17.71,57300.0,14.4149,14.4639,14.4149,14.4476,57300.0
2008-10-29 10:50:00,17.71,17.78,17.7,17.72,108600.0,14.4476,14.5047,14.4394,14.4557,108600.0
2008-10-29 10:55:00,17.72,17.73,17.68,17.68,77700.0,14.4557,14.4639,14.4231,14.4231,77700.0
2008-10-29 11:00:00,17.69,17.73,17.67,17.73,83400.0,14.4313,14.4639,14.4149,14.4639,83400.0
2008-10-29 11:05:00,17.72,17.79,17.71,17.78,93600.0,14.4557,14.5128,14.4476,14.5047,93600.0
2008-10-29 11:10:00,17.78,17.87,17.77,17.87,94500.0,14.5047,14.5781,14.4965,14.5781,94500.0
2008-10-29 11:15:00,17.87,17.95,17.81,17.95,87600.0,14.5781,14.6434,14.5291,14.6434,87600.0
2008-10-29 11:20:00,17.98,18.02,17.94,17.96,92700.0,14.6678,14.7005,14.6352,14.6515,92700.0
2008-10-29 11:25:00,17.97,18.01,17.9,17.9,94200.0,14.6597,14.6923,14.6026,14.6026,94200.0
2008-10-29 11:30:00,17.91,17.96,17.88,17.94,82200.0,14.6107,14.6515,14.5863,14.6352,82200.0
2008-10-29 11:35:00,17.93,17.95,17.85,17.93,187800.0,14.627,14.6434,14.5618,14.627,187800.0
2008-10-29 11:40:00,17.93,17.97,17.92,17.95,104400.0,14.627,14.6597,14.6189,14.6434,104400.0
2008-10-29 11:45:00,17.96,17.99,17.93,17.99,109800.0,14.6515,14.676,14.627,14.676,109800.0
2008-10-29 11:50:00,17.99,18.03,17.95,17.98,79800.0,14.676,14.7086,14.6434,14.6678,79800.0
2008-10-29 11:55:00,17.99,18.04,17.99,18.03,49800.0,14.676,14.7168,14.676,14.7086,49800.0
2008-10-29 12:00:00,18.02,18.03,17.99,17.99,70200.0,14.7005,14.7086,14.676,14.676,70200.0
2008-10-29 12:05:00,17.98,18.01,17.97,17.97,214200.0,14.6678,14.6923,14.6597,14.6597,214200.0
2008-10-29 12:10:00,17.96,18.05,17.96,18.04,38400.0,14.6515,14.7249,14.6515,14.7168,38400.0
2008-10-29 12:15:00,18.04,18.12,18.01,18.1,64200.0,14.7168,14.782,14.6923,14.7657,64200.0
2008-10-29 12:20:00,18.11,18.19,18.1,18.19,51900.0,14.7739,14.8391,14.7657,14.8391,51900.0
2008-10-29 12:25:00,18.18,18.28,18.18,18.28,53100.0,14.831,14.9126,14.831,14.9126,53100.0
2008-10-29 12:30:00,18.28,18.38,18.28,18.35,117000.0,14.9126,14.9941,14.9126,14.9697,117000.0
2008-10-29 12:35:00,18.36,18.46,18.35,18.43,52500.0,14.9778,15.0594,14.9697,15.0349,52500.0
2008-10-29 12:40:00,18.42,18.44,18.35,18.35,114000.0,15.0268,15.0431,14.9697,14.9697,114000.0
2008-10-29 12:45:00,18.35,18.4,18.34,18.39,49200.0,14.9697,15.0105,14.9615,15.0023,49200.0
2008-10-29 12:50:00,18.39,18.41,18.35,18.39,75900.0,15.0023,15.0186,14.9697,15.0023,75900.0
2008-10-29 12:55:00,18.38,18.43,18.36,18.36,77100.0,14.9941,15.0349,14.9778,14.9778,77100.0
2008-10-29 13:00:00,18.36,18.41,18.31,18.32,60600.0,14.9778,15.0186,14.937,14.9452,60600.0
2008-10-29 13:05:00,18.32,18.37,18.29,18.29,28800.0,14.9452,14.986,14.9207,14.9207,28800.0
2008-10-29 13:10:00,18.31,18.31,18.28,18.29,70200.0,14.937,14.937,14.9126,14.9207,70200.0
2008-10-29 13:15:00,18.3,18.4,18.29,18.38,125400.0,14.9289,15.0105,14.9207,14.9941,125400.0
2008-10-29 13:20:00,18.38,18.43,18.38,18.43,114600.0,14.9941,15.0349,14.9941,15.0349,114600.0
2008-10-29 13:25:00,18.45,18.51,18.45,18.48,68700.0,15.0512,15.1002,15.0512,15.0757,68700.0
2008-10-29 13:30:00,18.48,18.66,18.48,18.65,97200.0,15.0757,15.2226,15.0757,15.2144,97200.0
2008-10-29 13:35:00,18.64,18.76,18.64,18.72,108300.0,15.2062,15.3041,15.2062,15.2715,108300.0
2008-10-29 13:40:00,18.72,18.73,18.6,18.61,71100.0,15.2715,15.2797,15.1736,15.1818,71100.0
2008-10-29 13:45:00,18.6,18.65,18.56,18.57,96000.0,15.1736,15.2144,15.141,15.1491,96000.0
2008-10-29 13:50:00,18.56,18.59,18.56,18.56,86700.0,15.141,15.1655,15.141,15.141,86700.0
2008-10-29 13:55:00,18.56,18.57,18.39,18.4,71100.0,15.141,15.1491,15.0023,15.0105,71100.0
2008-10-29 14:00:00,18.4,18.45,18.39,18.43,38700.0,15.0105,15.0512,15.0023,15.0349,38700.0
2008-10-29 14:05:00,18.44,18.48,18.35,18.48,72300.0,15.0431,15.0757,14.9697,15.0757,72300.0
2008-10-29 14:10:00,18.49,18.52,18.4,18.41,125400.0,15.0839,15.1084,15.0105,15.0186,125400.0
2008-10-29 14:15:00,18.43,18.47,18.16,18.36,253200.0,15.0349,15.0676,14.8147,14.9778,253200.0
2008-10-29 14:20:00,18.37,18.49,18.27,18.34,154800.0,14.986,15.0839,14.9044,14.9615,154800.0
2008-10-29 14:25:00,18.33,18.42,18.28,18.34,218400.0,14.9534,15.0268,14.9126,14.9615,218400.0
2008-10-29 14:30:00,18.34,18.34,18.11,18.12,159600.0,14.9615,14.9615,14.7739,14.782,159600.0
2008-10-29 14:35:00,18.11,18.23,18.1,18.23,248400.0,14.7739,14.8718,14.7657,14.8718,248400.0
2008-10-29 14:40:00,18.23,18.47,18.23,18.43,177000.0,14.8718,15.0676,14.8718,15.0349,177000.0
2008-10-29 14:45:00,18.43,18.52,18.36,18.51,141000.0,15.0349,15.1084,14.9778,15.1002,141000.0
2008-10-29 14:50:00,18.51,18.51,18.34,18.35,70200.0,15.1002,15.1002,14.9615,14.9697,70200.0
2008-10-29 14:55:00,18.34,18.46,18.31,18.42,107700.0,14.9615,15.0594,14.937,15.0268,107700.0
2008-10-29 15:00:00,18.42,18.43,18.22,18.3,166800.0,15.0268,15.0349,14.8636,14.9289,166800.0
2008-10-29 15:05:00,18.3,18.33,18.26,18.27,174000.0,14.9289,14.9534,14.8962,14.9044,174000.0
2008-10-29 15:10:00,18.27,18.32,18.2,18.32,159300.0,14.9044,14.9452,14.8473,14.9452,159300.0
2008-10-29 15:15:00,18.31,18.58,18.31,18.58,140100.0,14.937,15.1573,14.937,15.1573,140100.0
2008-10-29 15:20:00,18.58,18.71,18.58,18.67,141300.0,15.1573,15.2634,15.1573,15.2307,141300.0
2008-10-29 15:25:00,18.67,18.75,18.48,18.48,156900.0,15.2307,15.296,15.0757,15.0757,156900.0
2008-10-29 15:30:00,18.5,18.6,18.38,18.38,137100.0,15.092,15.1736,14.9941,14.9941,137100.0
2008-10-29 15:35:00,18.38,18.41,18.3,18.4,130500.0,14.9941,15.0186,14.9289,15.0105,130500.0
2008-10-29 15:40:00,18.4,18.52,18.4,18.47,200700.0,15.0105,15.1084,15.0105,15.0676,200700.0
2008-10-29 15:45:00,18.47,18.56,18.46,18.53,221700.0,15.0676,15.141,15.0594,15.1165,221700.0
2008-10-29 15:50:00,18.54,18.55,18.23,18.27,183600.0,15.1247,15.1328,14.8718,14.9044,183600.0
2008-10-29 15:55:00,18.27,18.34,17.96,17.98,282900.0,14.9044,14.9615,14.6515,14.6678,282900.0
2008-10-30 09:30:00,18.63,18.86,18.54,18.75,40800.0,15.1981,15.3857,15.1247,15.296,40800.0
2008-10-30 09:35:00,18.75,18.75,18.49,18.56,51600.0,15.296,15.296,15.0839,15.141,51600.0
2008-10-30 09:40:00,18.55,18.76,18.47,18.62,47700.0,15.1328,15.3041,15.0676,15.1899,47700.0
2008-10-30 09:45:00,18.61,18.62,18.44,18.44,48600.0,15.1818,15.1899,15.0431,15.0431,48600.0
2008-10-30 09:50:00,18.44,18.44,18.31,18.38,80100.0,15.0431,15.0431,14.937,14.9941,80100.0
2008-10-30 09:55:00,18.34,18.36,18.29,18.35,42900.0,14.9615,14.9778,14.9207,14.9697,42900.0
2008-10-30 10:00:00,18.36,18.52,18.35,18.51,41100.0,14.9778,15.1084,14.9697,15.1002,41100.0
2008-10-30 10:05:00,18.49,18.58,18.46,18.48,48000.0,15.0839,15.1573,15.0594,15.0757,48000.0
2008-10-30 10:10:00,18.49,18.53,18.4,18.41,22500.0,15.0839,15.1165,15.0105,15.0186,22500.0
2008-10-30 10:15:00,18.4,18.44,18.32,18.33,24000.0,15.0105,15.0431,14.9452,14.9534,24000.0
2008-10-30 10:20:00,18.32,18.36,18.27,18.31,45900.0,14.9452,14.9778,14.9044,14.937,45900.0
2008-10-30 10:25:00,18.31,18.39,18.27,18.27,41400.0,14.937,15.0023,14.9044,14.9044,41400.0
2008-10-30 10:30:00,18.27,18.46,18.26,18.39,103200.0,14.9044,15.0594,14.8962,15.0023,103200.0
2008-10-30 10:35:00,18.37,18.38,18.27,18.33,63300.0,14.986,14.9941,14.9044,14.9534,63300.0
2008-10-30 10:40:00,18.33,18.34,18.21,18.21,49200.0,14.9534,14.9615,14.8555,14.8555,49200.0
2008-10-30 10:45:00,18.22,18.27,18.22,18.25,32100.0,14.8636,14.9044,14.8636,14.8881,32100.0
2008-10-30 10:50:00,18.25,18.35,18.25,18.34,27000.0,14.8881,14.9697,14.8881,14.9615,27000.0
2008-10-30 10:55:00,18.35,18.41,18.33,18.33,29700.0,14.9697,15.0186,14.9534,14.9534,29700.0
2008-10-30 11:00:00,18.33,18.47,18.33,18.43,42900.0,14.9534,15.0676,14.9534,15.0349,42900.0
2008-10-30 11:05:00,18.45,18.46,18.36,18.39,31200.0,15.0512,15.0594,14.9778,15.0023,31200.0
2008-10-30 11:10:00,18.39,18.42,18.35,18.38,34500.0,15.0023,15.0268,14.9697,14.9941,34500.0
2008-10-30 11:15:00,18.41,18.43,18.27,18.29,39900.0,15.0186,15.0349,14.9044,14.9207,39900.0
2008-10-30 11:20:00,18.3,18.33,18.28,18.32,38100.0,14.9289,14.9534,14.9126,14.9452,38100.0
2008-10-30 11:25:00,18.32,18.32,18.25,18.26,50400.0,14.9452,14.9452,14.8881,14.8962,50400.0
2008-10-30 11:30:00,18.28,18.34,18.24,18.24,50100.0,14.9126,14.9615,14.8799,14.8799,50100.0
2008-10-30 11:35:00,18.24,18.24,18.19,18.23,23700.0,14.8799,14.8799,14.8391,14.8718,23700.0
2008-10-30 11:40:00,18.23,18.28,18.21,18.28,47400.0,14.8718,14.9126,14.8555,14.9126,47400.0
2008-10-30 11:45:00,18.28,18.31,18.18,18.19,50100.0,14.9126,14.937,14.831,14.8391,50100.0
2008-10-30 11:50:00,18.21,18.25,18.13,18.16,49800.0,14.8555,14.8881,14.7902,14.8147,49800.0
2008-10-30 11:55:00,18.15,18.27,18.14,18.23,55200.0,14.8065,14.9044,14.7984,14.8718,55200.0
2008-10-30 12:00:00,18.23,18.4,18.21,18.4,105300.0,14.8718,15.0105,14.8555,15.0105,105300.0
2008-10-30 12:05:00,18.4,18.4,18.31,18.33,46500.0,15.0105,15.0105,14.937,14.9534,46500.0
2008-10-30 12:10:00,18.33,18.34,18.28,18.34,41400.0,14.9534,14.9615,14.9126,14.9615,41400.0
2008-10-30 12:15:00,18.33,18.41,18.3,18.37,33300.0,14.9534,15.0186,14.9289,14.986,33300.0
2008-10-30 12:20:00,18.36,18.41,18.35,18.36,17400.0,14.9778,15.0186,14.9697,14.9778,17400.0
2008-10-30 12:25:00,18.36,18.38,18.32,18.37,30300.0,14.9778,14.9941,14.9452,14.986,30300.0
2008-10-30 12:30:00,18.38,18.5,18.35,18.48,47400.0,14.9941,15.092,14.9697,15.0757,47400.0
2008-10-30 12:35:00,18.49,18.49,18.44,18.44,16500.0,15.0839,15.0839,15.0431,15.0431,16500.0
2008-10-30 12:40:00,18.44,18.44,18.37,18.38,28500.0,15.0431,15.0431,14.986,14.9941,28500.0
2008-10-30 12:45:00,18.38,18.38,18.32,18.34,27900.0,14.9941,14.9941,14.9452,14.9615,27900.0
2008-10-30 12:50:00,18.34,18.34,18.3,18.33,55500.0,14.9615,14.9615,14.9289,14.9534,55500.0
2008-10-30 12:55:00,18.33,18.34,18.25,18.27,15300.0,14.9534,14.9615,14.8881,14.9044,15300.0
2008-10-30 13:00:00,18.27,18.32,18.22,18.28,39900.0,14.9044,14.9452,14.8636,14.9126,39900.0
2008-10-30 13:05:00,18.27,18.39,18.27,18.38,65700.0,14.9044,15.0023,14.9044,14.9941,65700.0
2008-10-30 13:10:00,18.39,18.4,18.34,18.36,42900.0,15.0023,15.0105,14.9615,14.9778,42900.0
2008-10-30 13:15:00,18.37,18.39,18.35,18.35,22500.0,14.986,15.0023,14.9697,14.9697,22500.0
2008-10-30 13:20:00,18.36,18.37,18.31,18.31,20100.0,14.9778,14.986,14.937,14.937,20100.0
2008-10-30 13:25:00,18.31,18.34,18.27,18.28,21300.0,14.937,14.9615,14.9044,14.9126,21300.0
2008-10-30 13:30:00,18.27,18.31,18.26,18.29,37500.0,14.9044,14.937,14.8962,14.9207,37500.0
2008-10-30 13:35:00,18.3,18.36,18.3,18.36,27000.0,14.9289,14.9778,14.9289,14.9778,27000.0
2008-10-30 13:40:00,18.37,18.37,18.27,18.28,32100.0,14.986,14.986,14.9044,14.9126,32100.0
2008-10-30 13:45:00,18.27,18.3,18.27,18.29,24000.0,14.9044,14.9289,14.9044,14.9207,24000.0
2008-10-30 13:50:00,18.3,18.37,18.3,18.36,18900.0,14.9289,14.986,14.9289,14.9778,18900.0
2008-10-30 13:55:00,18.36,18.41,18.33,18.38,33300.0,14.9778,15.0186,14.9534,14.9941,33300.0
2008-10-30 14:00:00,18.39,18.4,18.38,18.39,26100.0,15.0023,15.0105,14.9941,15.0023,26100.0
2008-10-30 14:05:00,18.39,18.48,18.39,18.46,43500.0,15.0023,15.0757,15.0023,15.0594,43500.0
2008-10-30 14:10:00,18.46,18.48,18.43,18.43,27600.0,15.0594,15.0757,15.0349,15.0349,27600.0
2008-10-30 14:15:00,18.44,18.45,18.39,18.39,26100.0,15.0431,15.0512,15.0023,15.0023,26100.0
2008-10-30 14:20:00,18.41,18.54,18.39,18.54,47400.0,15.0186,15.1247,15.0023,15.1247,47400.0
2008-10-30 14:25:00,18.53,18.61,18.51,18.57,34200.0,15.1165,15.1818,15.1002,15.1491,34200.0
2008-10-30 14:30:00,18.56,18.56,18.51,18.55,39000.0,15.141,15.141,15.1002,15.1328,39000.0
2008-10-30 14:35:00,18.55,18.63,18.55,18.62,54300.0,15.1328,15.1981,15.1328,15.1899,54300.0
2008-10-30 14:40:00,18.62,18.64,18.55,18.62,57000.0,15.1899,15.2062,15.1328,15.1899,57000.0
2008-10-30 14:45:00,18.61,18.71,18.57,18.71,57300.0,15.1818,15.2634,15.1491,15.2634,57300.0
2008-10-30 14:50:00,18.73,18.73,18.67,18.69,34200.0,15.2797,15.2797,15.2307,15.247,34200.0
2008-10-30 14:55:00,18.67,18.75,18.64,18.75,101100.0,15.2307,15.296,15.2062,15.296,101100.0
2008-10-30 15:00:00,18.75,18.82,18.7,18.82,66900.0,15.296,15.3531,15.2552,15.3531,66900.0
2008-10-30 15:05:00,18.82,18.91,18.79,18.89,75600.0,15.3531,15.4265,15.3286,15.4102,75600.0
2008-10-30 15:10:00,18.88,18.9,18.76,18.76,62700.0,15.402,15.4184,15.3041,15.3041,62700.0
2008-10-30 15:15:00,18.77,18.77,18.65,18.67,119700.0,15.3123,15.3123,15.2144,15.2307,119700.0
2008-10-30 15:20:00,18.67,18.73,18.62,18.69,145200.0,15.2307,15.2797,15.1899,15.247,145200.0
2008-10-30 15:25:00,18.72,18.78,18.65,18.77,79500.0,15.2715,15.3205,15.2144,15.3123,79500.0
2008-10-30 15:30:00,18.77,18.79,18.59,18.63,76500.0,15.3123,15.3286,15.1655,15.1981,76500.0
2008-10-30 15:35:00,18.64,18.73,18.57,18.72,92700.0,15.2062,15.2797,15.1491,15.2715,92700.0
2008-10-30 15:40:00,18.72,18.83,18.63,18.72,148200.0,15.2715,15.3612,15.1981,15.2715,148200.0
2008-10-30 15:45:00,18.74,18.84,18.7,18.81,152100.0,15.2878,15.3694,15.2552,15.3449,152100.0
2008-10-30 15:50:00,18.81,18.87,18.76,18.83,146100.0,15.3449,15.3939,15.3041,15.3612,146100.0
2008-10-30 15:55:00,18.82,18.97,18.82,18.93,238800.0,15.3531,15.4755,15.3531,15.4428,238800.0
2008-10-31 09:30:00,18.8,18.8,18.74,18.78,72300.0,15.3368,15.3368,15.2878,15.3205,72300.0
2008-10-31 09:35:00,18.78,18.93,18.77,18.9,56400.0,15.3205,15.4428,15.3123,15.4184,56400.0
2008-10-31 09:40:00,18.91,18.99,18.88,18.93,60300.0,15.4265,15.4918,15.402,15.4428,60300.0
2008-10-31 09:45:00,18.93,18.93,18.75,18.8,23100.0,15.4428,15.4428,15.296,15.3368,23100.0
2008-10-31 09:50:00,18.77,18.96,18.77,18.94,30900.0,15.3123,15.4673,15.3123,15.451,30900.0
2008-10-31 09:55:00,18.95,19.0,18.91,19.0,39300.0,15.4591,15.4999,15.4265,15.4999,39300.0
2008-10-31 10:00:00,18.98,19.14,18.98,19.12,153000.0,15.4836,15.6141,15.4836,15.5978,153000.0
2008-10-31 10:05:00,19.15,19.16,19.09,19.13,72900.0,15.6223,15.6305,15.5734,15.606,72900.0
2008-10-31 10:10:00,19.11,19.14,19.07,19.1,87000.0,15.5897,15.6141,15.557,15.5815,87000.0
2008-10-31 10:15:00,19.11,19.11,18.98,19.03,57900.0,15.5897,15.5897,15.4836,15.5244,57900.0
2008-10-31 10:20:00,19.04,19.11,19.03,19.06,36300.0,15.5326,15.5897,15.5244,15.5489,36300.0
2008-10-31 10:25:00,19.06,19.08,19.0,19.01,57900.0,15.5489,15.5652,15.4999,15.5081,57900.0
2008-10-31 10:30:00,19.02,19.09,18.95,18.97,96300.0,15.5162,15.5734,15.4591,15.4755,96300.0
2008-10-31 10:35:00,18.96,18.98,18.89,18.93,35100.0,15.4673,15.4836,15.4102,15.4428,35100.0
2008-10-31 10:40:00,18.93,18.98,18.89,18.97,29100.0,15.4428,15.4836,15.4102,15.4755,29100.0
2008-10-31 10:45:00,18.96,18.96,18.88,18.89,53100.0,15.4673,15.4673,15.402,15.4102,53100.0
2008-10-31 10:50:00,18.88,18.97,18.86,18.97,23700.0,15.402,15.4755,15.3857,15.4755,23700.0
2008-10-31 10:55:00,18.97,18.98,18.88,18.9,28500.0,15.4755,15.4836,15.402,15.4184,28500.0
2008-10-31 11:00:00,18.9,18.99,18.9,18.99,45900.0,15.4184,15.4918,15.4184,15.4918,45900.0
2008-10-31 11:05:00,18.98,19.0,18.9,18.94,92700.0,15.4836,15.4999,15.4184,15.451,92700.0
2008-10-31 11:10:00,18.93,18.98,18.93,18.94,12000.0,15.4428,15.4836,15.4428,15.451,12000.0
2008-10-31 11:15:00,18.94,19.13,18.94,19.1,55200.0,15.451,15.606,15.451,15.5815,55200.0
2008-10-31 11:20:00,19.1,19.13,19.04,19.04,18600.0,15.5815,15.606,15.5326,15.5326,18600.0
2008-10-31 11:25:00,19.04,19.04,18.95,18.96,23400.0,15.5326,15.5326,15.4591,15.4673,23400.0
2008-10-31 11:30:00,18.97,19.0,18.91,18.93,20100.0,15.4755,15.4999,15.4265,15.4428,20100.0
2008-10-31 11:35:00,18.92,19.03,18.92,19.02,14700.0,15.4347,15.5244,15.4347,15.5162,14700.0
2008-10-31 11:40:00,19.06,19.07,18.98,18.99,144000.0,15.5489,15.557,15.4836,15.4918,144000.0
2008-10-31 11:45:00,19.0,19.02,18.93,18.95,22500.0,15.4999,15.5162,15.4428,15.4591,22500.0
2008-10-31 11:50:00,18.93,19.0,18.92,19.0,31200.0,15.4428,15.4999,15.4347,15.4999,31200.0
2008-10-31 11:55:00,19.0,19.0,18.93,18.95,24300.0,15.4999,15.4999,15.4428,15.4591,24300.0
2008-10-31 12:00:00,18.94,18.96,18.9,18.91,20700.0,15.451,15.4673,15.4184,15.4265,20700.0
2008-10-31 12:05:00,18.91,18.94,18.88,18.92,38400.0,15.4265,15.451,15.402,15.4347,38400.0
2008-10-31 12:10:00,18.91,18.94,18.9,18.9,15600.0,15.4265,15.451,15.4184,15.4184,15600.0
2008-10-31 12:15:00,18.9,18.9,18.84,18.85,22500.0,15.4184,15.4184,15.3694,15.3776,22500.0
2008-10-31 12:20:00,18.87,18.94,18.87,18.94,51000.0,15.3939,15.451,15.3939,15.451,51000.0
2008-10-31 12:25:00,18.94,19.02,18.94,18.95,32700.0,15.451,15.5162,15.451,15.4591,32700.0
2008-10-31 12:30:00,18.96,18.98,18.9,18.92,18900.0,15.4673,15.4836,15.4184,15.4347,18900.0
2008-10-31 12:35:00,18.93,18.94,18.9,18.92,61800.0,15.4428,15.451,15.4184,15.4347,61800.0
2008-10-31 12:40:00,18.93,18.96,18.92,18.95,66000.0,15.4428,15.4673,15.4347,15.4591,66000.0
2008-10-31 12:45:00,18.95,18.95,18.92,18.95,85200.0,15.4591,15.4591,15.4347,15.4591,85200.0
2008-10-31 12:50:00,18.95,19.02,18.93,19.02,27900.0,15.4591,15.5162,15.4428,15.5162,27900.0
2008-10-31 12:55:00,19.01,19.06,19.01,19.03,23100.0,15.5081,15.5489,15.5081,15.5244,23100.0
2008-10-31 13:00:00,19.03,19.04,18.99,19.04,25800.0,15.5244,15.5326,15.4918,15.5326,25800.0
2008-10-31 13:05:00,19.04,19.04,18.99,18.99,51000.0,15.5326,15.5326,15.4918,15.4918,51000.0
2008-10-31 13:10:00,18.99,19.04,18.98,19.03,65700.0,15.4918,15.5326,15.4836,15.5244,65700.0
2008-10-31 13:15:00,19.03,19.03,18.96,18.98,104400.0,15.5244,15.5244,15.4673,15.4836,104400.0
2008-10-31 13:20:00,18.99,19.08,18.98,19.06,186600.0,15.4918,15.5652,15.4836,15.5489,186600.0
2008-10-31 13:25:00,19.07,19.08,19.0,19.01,87900.0,15.557,15.5652,15.4999,15.5081,87900.0
2008-10-31 13:30:00,19.01,19.03,18.93,18.99,156000.0,15.5081,15.5244,15.4428,15.4918,156000.0
2008-10-31 13:35:00,18.99,19.0,18.88,18.95,106200.0,15.4918,15.4999,15.402,15.4591,106200.0
2008-10-31 13:40:00,18.97,19.04,18.92,19.03,137700.0,15.4755,15.5326,15.4347,15.5244,137700.0
2008-10-31 13:45:00,19.03,19.04,18.94,19.0,253200.0,15.5244,15.5326,15.451,15.4999,253200.0
2008-10-31 13:50:00,19.0,19.0,18.95,18.96,68100.0,15.4999,15.4999,15.4591,15.4673,68100.0
2008-10-31 13:55:00,18.96,19.0,18.91,18.93,78600.0,15.4673,15.4999,15.4265,15.4428,78600.0
2008-10-31 14:00:00,18.95,18.98,18.86,18.97,37800.0,15.4591,15.4836,15.3857,15.4755,37800.0
2008-10-31 14:05:00,18.97,19.0,18.96,18.97,128400.0,15.4755,15.4999,15.4673,15.4755,128400.0
2008-10-31 14:10:00,18.98,18.99,18.95,18.95,57300.0,15.4836,15.4918,15.4591,15.4591,57300.0
2008-10-31 14:15:00,18.96,18.98,18.9,18.91,96600.0,15.4673,15.4836,15.4184,15.4265,96600.0
2008-10-31 14:20:00,18.94,18.99,18.93,18.98,32100.0,15.451,15.4918,15.4428,15.4836,32100.0
2008-10-31 14:25:00,18.97,19.0,18.95,18.97,89700.0,15.4755,15.4999,15.4591,15.4755,89700.0
2008-10-31 14:30:00,18.97,19.0,18.94,19.0,169200.0,15.4755,15.4999,15.451,15.4999,169200.0
2008-10-31 14:35:00,18.99,19.01,18.96,18.98,171000.0,15.4918,15.5081,15.4673,15.4836,171000.0
2008-10-31 14:40:00,18.98,18.99,18.93,18.96,158700.0,15.4836,15.4918,15.4428,15.4673,158700.0
2008-10-31 14:45:00,18.97,18.98,18.87,18.95,57900.0,15.4755,15.4836,15.3939,15.4591,57900.0
2008-10-31 14:50:00,18.96,18.99,18.95,18.97,88200.0,15.4673,15.4918,15.4591,15.4755,88200.0
2008-10-31 14:55:00,18.98,18.99,18.97,18.99,111900.0,15.4836,15.4918,15.4755,15.4918,111900.0
2008-10-31 15:00:00,18.99,18.99,18.96,18.98,369600.0,15.4918,15.4918,15.4673,15.4836,369600.0
2008-10-31 15:05:00,18.99,19.0,18.92,18.99,86400.0,15.4918,15.4999,15.4347,15.4918,86400.0
2008-10-31 15:10:00,19.0,19.03,18.91,18.94,81900.0,15.4999,15.5244,15.4265,15.451,81900.0
2008-10-31 15:15:00,18.93,18.96,18.82,18.84,64200.0,15.4428,15.4673,15.3531,15.3694,64200.0
2008-10-31 15:20:00,18.84,18.96,18.75,18.91,123900.0,15.3694,15.4673,15.296,15.4265,123900.0
2008-10-31 15:25:00,18.9,18.92,18.75,18.82,98100.0,15.4184,15.4347,15.296,15.3531,98100.0
2008-10-31 15:30:00,18.82,18.99,18.81,18.97,107100.0,15.3531,15.4918,15.3449,15.4755,107100.0
2008-10-31 15:35:00,18.97,19.0,18.94,19.0,348300.0,15.4755,15.4999,15.451,15.4999,348300.0
2008-10-31 15:40:00,19.0,19.0,18.73,18.88,301800.0,15.4999,15.4999,15.2797,15.402,301800.0
2008-10-31 15:45:00,18.9,18.99,18.86,18.94,172800.0,15.4184,15.4918,15.3857,15.451,172800.0
2008-10-31 15:50:00,18.95,19.0,18.89,18.95,204900.0,15.4591,15.4999,15.4102,15.4591,204900.0
2008-10-31 15:55:00,18.93,19.0,18.89,19.0,339900.0,15.4428,15.4999,15.4102,15.4999,339900.0
2008-11-03 09:30:00,18.95,18.96,18.82,18.89,31800.0,15.4591,15.4673,15.3531,15.4102,31800.0
2008-11-03 09:35:00,18.89,19.0,18.85,18.91,88800.0,15.4102,15.4999,15.3776,15.4265,88800.0
2008-11-03 09:40:00,18.92,19.0,18.9,18.98,47700.0,15.4347,15.4999,15.4184,15.4836,47700.0
2008-11-03 09:45:00,18.99,19.03,18.95,19.02,35400.0,15.4918,15.5244,15.4591,15.5162,35400.0
2008-11-03 09:50:00,19.02,19.03,18.9,18.94,60000.0,15.5162,15.5244,15.4184,15.451,60000.0
2008-11-03 09:55:00,18.92,18.92,18.84,18.84,42300.0,15.4347,15.4347,15.3694,15.3694,42300.0
2008-11-03 10:00:00,18.84,18.85,18.68,18.7,91200.0,15.3694,15.3776,15.2389,15.2552,91200.0
2008-11-03 10:05:00,18.71,18.73,18.62,18.68,127500.0,15.2634,15.2797,15.1899,15.2389,127500.0
2008-11-03 10:10:00,18.68,18.71,18.65,18.69,112500.0,15.2389,15.2634,15.2144,15.247,112500.0
2008-11-03 10:15:00,18.7,18.7,18.58,18.65,105300.0,15.2552,15.2552,15.1573,15.2144,105300.0
2008-11-03 10:20:00,18.66,18.7,18.65,18.67,58800.0,15.2226,15.2552,15.2144,15.2307,58800.0
2008-11-03 10:25:00,18.66,18.68,18.61,18.68,96600.0,15.2226,15.2389,15.1818,15.2389,96600.0
2008-11-03 10:30:00,18.67,18.69,18.64,18.65,91500.0,15.2307,15.247,15.2062,15.2144,91500.0
2008-11-03 10:35:00,18.67,18.71,18.63,18.65,255900.0,15.2307,15.2634,15.1981,15.2144,255900.0
2008-11-03 10:40:00,18.64,18.68,18.57,18.58,124500.0,15.2062,15.2389,15.1491,15.1573,124500.0
2008-11-03 10:45:00,18.58,18.64,18.56,18.63,87300.0,15.1573,15.2062,15.141,15.1981,87300.0
2008-11-03 10:50:00,18.63,18.65,18.59,18.63,100800.0,15.1981,15.2144,15.1655,15.1981,100800.0
2008-11-03 10:55:00,18.63,18.65,18.61,18.64,80700.0,15.1981,15.2144,15.1818,15.2062,80700.0
2008-11-03 11:00:00,18.64,18.69,18.64,18.66,93600.0,15.2062,15.247,15.2062,15.2226,93600.0
2008-11-03 11:05:00,18.66,18.68,18.65,18.67,56700.0,15.2226,15.2389,15.2144,15.2307,56700.0
2008-11-03 11:10:00,18.67,18.67,18.62,18.64,51600.0,15.2307,15.2307,15.1899,15.2062,51600.0
2008-11-03 11:15:00,18.64,18.64,18.59,18.6,56700.0,15.2062,15.2062,15.1655,15.1736,56700.0
2008-11-03 11:20:00,18.59,18.63,18.58,18.6,44100.0,15.1655,15.1981,15.1573,15.1736,44100.0
2008-11-03 11:25:00,18.6,18.63,18.59,18.63,50400.0,15.1736,15.1981,15.1655,15.1981,50400.0
2008-11-03 11:30:00,18.63,18.63,18.61,18.62,41700.0,15.1981,15.1981,15.1818,15.1899,41700.0
2008-11-03 11:35:00,18.62,18.64,18.6,18.62,33000.0,15.1899,15.2062,15.1736,15.1899,33000.0
2008-11-03 11:40:00,18.62,18.64,18.62,18.64,61500.0,15.1899,15.2062,15.1899,15.2062,61500.0
2008-11-03 11:45:00,18.64,18.64,18.62,18.63,40500.0,15.2062,15.2062,15.1899,15.1981,40500.0
2008-11-03 11:50:00,18.63,18.63,18.58,18.63,58200.0,15.1981,15.1981,15.1573,15.1981,58200.0
2008-11-03 11:55:00,18.63,18.65,18.6,18.6,91500.0,15.1981,15.2144,15.1736,15.1736,91500.0
2008-11-03 12:00:00,18.6,18.62,18.59,18.6,50700.0,15.1736,15.1899,15.1655,15.1736,50700.0
2008-11-03 12:05:00,18.59,18.6,18.58,18.58,31200.0,15.1655,15.1736,15.1573,15.1573,31200.0
2008-11-03 12:10:00,18.57,18.62,18.56,18.61,37200.0,15.1491,15.1899,15.141,15.1818,37200.0
2008-11-03 12:15:00,18.61,18.63,18.59,18.62,32400.0,15.1818,15.1981,15.1655,15.1899,32400.0
2008-11-03 12:20:00,18.63,18.63,18.59,18.59,50100.0,15.1981,15.1981,15.1655,15.1655,50100.0
2008-11-03 12:25:00,18.6,18.63,18.56,18.56,57600.0,15.1736,15.1981,15.141,15.141,57600.0
2008-11-03 12:30:00,18.56,18.59,18.54,18.56,49200.0,15.141,15.1655,15.1247,15.141,49200.0
2008-11-03 12:35:00,18.56,18.57,18.55,18.56,23100.0,15.141,15.1491,15.1328,15.141,23100.0
2008-11-03 12:40:00,18.55,18.57,18.52,18.52,27900.0,15.1328,15.1491,15.1084,15.1084,27900.0
2008-11-03 12:45:00,18.53,18.54,18.52,18.52,12600.0,15.1165,15.1247,15.1084,15.1084,12600.0
2008-11-03 12:50:00,18.53,18.61,18.53,18.61,31200.0,15.1165,15.1818,15.1165,15.1818,31200.0
2008-11-03 12:55:00,18.6,18.65,18.6,18.65,33600.0,15.1736,15.2144,15.1736,15.2144,33600.0
2008-11-03 13:00:00,18.64,18.69,18.64,18.68,63600.0,15.2062,15.247,15.2062,15.2389,63600.0
2008-11-03 13:05:00,18.68,18.68,18.65,18.67,36300.0,15.2389,15.2389,15.2144,15.2307,36300.0
2008-11-03 13:10:00,18.67,18.68,18.66,18.66,59700.0,15.2307,15.2389,15.2226,15.2226,59700.0
2008-11-03 13:15:00,18.67,18.67,18.61,18.61,13200.0,15.2307,15.2307,15.1818,15.1818,13200.0
2008-11-03 13:20:00,18.62,18.64,18.62,18.64,22800.0,15.1899,15.2062,15.1899,15.2062,22800.0
2008-11-03 13:25:00,18.65,18.66,18.61,18.62,21900.0,15.2144,15.2226,15.1818,15.1899,21900.0
2008-11-03 13:30:00,18.62,18.63,18.6,18.63,39000.0,15.1899,15.1981,15.1736,15.1981,39000.0
2008-11-03 13:35:00,18.62,18.64,18.61,18.63,34800.0,15.1899,15.2062,15.1818,15.1981,34800.0
2008-11-03 13:40:00,18.63,18.63,18.62,18.62,24300.0,15.1981,15.1981,15.1899,15.1899,24300.0
2008-11-03 13:45:00,18.62,18.63,18.59,18.61,22200.0,15.1899,15.1981,15.1655,15.1818,22200.0
2008-11-03 13:50:00,18.62,18.63,18.61,18.61,6600.0,15.1899,15.1981,15.1818,15.1818,6600.0
2008-11-03 13:55:00,18.61,18.61,18.56,18.58,28500.0,15.1818,15.1818,15.141,15.1573,28500.0
2008-11-03 14:00:00,18.58,18.58,18.53,18.53,12600.0,15.1573,15.1573,15.1165,15.1165,12600.0
2008-11-03 14:05:00,18.52,18.55,18.52,18.53,4800.0,15.1084,15.1328,15.1084,15.1165,4800.0
2008-11-03 14:10:00,18.53,18.54,18.49,18.5,14400.0,15.1165,15.1247,15.0839,15.092,14400.0
2008-11-03 14:15:00,18.48,18.5,18.41,18.42,20700.0,15.0757,15.092,15.0186,15.0268,20700.0
2008-11-03 14:20:00,18.4,18.42,18.39,18.41,27300.0,15.0105,15.0268,15.0023,15.0186,27300.0
2008-11-03 14:25:00,18.41,18.43,18.38,18.43,25500.0,15.0186,15.0349,14.9941,15.0349,25500.0
2008-11-03 14:30:00,18.42,18.43,18.39,18.39,30000.0,15.0268,15.0349,15.0023,15.0023,30000.0
2008-11-03 14:35:00,18.39,18.41,18.36,18.39,42300.0,15.0023,15.0186,14.9778,15.0023,42300.0
2008-11-03 14:40:00,18.39,18.39,18.34,18.35,34200.0,15.0023,15.0023,14.9615,14.9697,34200.0
2008-11-03 14:45:00,18.35,18.46,18.35,18.45,21000.0,14.9697,15.0594,14.9697,15.0512,21000.0
2008-11-03 14:50:00,18.45,18.45,18.37,18.38,29700.0,15.0512,15.0512,14.986,14.9941,29700.0
2008-11-03 14:55:00,18.37,18.38,18.33,18.34,36300.0,14.986,14.9941,14.9534,14.9615,36300.0
2008-11-03 15:00:00,18.33,18.33,18.25,18.26,27000.0,14.9534,14.9534,14.8881,14.8962,27000.0
2008-11-03 15:05:00,18.25,18.25,18.18,18.22,110100.0,14.8881,14.8881,14.831,14.8636,110100.0
2008-11-03 15:10:00,18.22,18.23,18.13,18.14,165300.0,14.8636,14.8718,14.7902,14.7984,165300.0
2008-11-03 15:15:00,18.14,18.18,18.14,18.15,112800.0,14.7984,14.831,14.7984,14.8065,112800.0
2008-11-03 15:20:00,18.15,18.16,18.09,18.12,165000.0,14.8065,14.8147,14.7576,14.782,165000.0
2008-11-03 15:25:00,18.12,18.15,18.06,18.13,102300.0,14.782,14.8065,14.7331,14.7902,102300.0
2008-11-03 15:30:00,18.13,18.16,18.09,18.12,123000.0,14.7902,14.8147,14.7576,14.782,123000.0
2008-11-03 15:35:00,18.12,18.14,18.07,18.09,216000.0,14.782,14.7984,14.7413,14.7576,216000.0
2008-11-03 15:40:00,18.09,18.12,18.05,18.05,252300.0,14.7576,14.782,14.7249,14.7249,252300.0
2008-11-03 15:45:00,18.04,18.13,18.04,18.12,136800.0,14.7168,14.7902,14.7168,14.782,136800.0
2008-11-03 15:50:00,18.12,18.14,18.04,18.05,130500.0,14.782,14.7984,14.7168,14.7249,130500.0
2008-11-03 15:55:00,18.05,18.12,18.0,18.1,204900.0,14.7249,14.782,14.6841,14.7657,204900.0
2008-11-04 09:30:00,18.69,18.72,18.31,18.34,445200.0,15.247,15.2715,14.937,14.9615,445200.0
2008-11-04 09:35:00,18.33,18.34,18.15,18.17,426600.0,14.9534,14.9615,14.8065,14.8228,426600.0
2008-11-04 09:40:00,18.17,18.35,18.14,18.3,312900.0,14.8228,14.9697,14.7984,14.9289,312900.0
2008-11-04 09:45:00,18.3,18.34,18.26,18.32,106500.0,14.9289,14.9615,14.8962,14.9452,106500.0
2008-11-04 09:50:00,18.32,18.37,18.28,18.32,92100.0,14.9452,14.986,14.9126,14.9452,92100.0
2008-11-04 09:55:00,18.32,18.33,18.25,18.26,138000.0,14.9452,14.9534,14.8881,14.8962,138000.0
2008-11-04 10:00:00,18.25,18.25,18.12,18.22,123600.0,14.8881,14.8881,14.782,14.8636,123600.0
2008-11-04 10:05:00,18.2,18.2,18.03,18.08,148800.0,14.8473,14.8473,14.7086,14.7494,148800.0
2008-11-04 10:10:00,18.08,18.13,18.0,18.04,442500.0,14.7494,14.7902,14.6841,14.7168,442500.0
2008-11-04 10:15:00,18.05,18.19,18.05,18.16,78900.0,14.7249,14.8391,14.7249,14.8147,78900.0
2008-11-04 10:20:00,18.18,18.22,18.15,18.19,97500.0,14.831,14.8636,14.8065,14.8391,97500.0
2008-11-04 10:25:00,18.19,18.25,18.15,18.23,100800.0,14.8391,14.8881,14.8065,14.8718,100800.0
2008-11-04 10:30:00,18.24,18.32,18.23,18.31,162600.0,14.8799,14.9452,14.8718,14.937,162600.0
2008-11-04 10:35:00,18.3,18.41,18.23,18.41,141900.0,14.9289,15.0186,14.8718,15.0186,141900.0
2008-11-04 10:40:00,18.42,18.5,18.4,18.49,61500.0,15.0268,15.092,15.0105,15.0839,61500.0
2008-11-04 10:45:00,18.5,18.64,18.5,18.54,110700.0,15.092,15.2062,15.092,15.1247,110700.0
2008-11-04 10:50:00,18.55,18.56,18.49,18.52,126000.0,15.1328,15.141,15.0839,15.1084,126000.0
2008-11-04 10:55:00,18.52,18.53,18.48,18.53,43200.0,15.1084,15.1165,15.0757,15.1165,43200.0
2008-11-04 11:00:00,18.53,18.57,18.47,18.5,178200.0,15.1165,15.1491,15.0676,15.092,178200.0
2008-11-04 11:05:00,18.52,18.61,18.51,18.61,54300.0,15.1084,15.1818,15.1002,15.1818,54300.0
2008-11-04 11:10:00,18.61,18.61,18.59,18.6,68100.0,15.1818,15.1818,15.1655,15.1736,68100.0
2008-11-04 11:15:00,18.6,18.64,18.56,18.61,105000.0,15.1736,15.2062,15.141,15.1818,105000.0
2008-11-04 11:20:00,18.61,18.62,18.57,18.62,71400.0,15.1818,15.1899,15.1491,15.1899,71400.0
2008-11-04 11:25:00,18.62,18.62,18.58,18.61,81000.0,15.1899,15.1899,15.1573,15.1818,81000.0
2008-11-04 11:30:00,18.61,18.62,18.59,18.62,37800.0,15.1818,15.1899,15.1655,15.1899,37800.0
2008-11-04 11:35:00,18.62,18.64,18.56,18.58,51300.0,15.1899,15.2062,15.141,15.1573,51300.0
2008-11-04 11:40:00,18.58,18.63,18.58,18.62,65400.0,15.1573,15.1981,15.1573,15.1899,65400.0
2008-11-04 11:45:00,18.63,18.63,18.58,18.62,77400.0,15.1981,15.1981,15.1573,15.1899,77400.0
2008-11-04 11:50:00,18.62,18.63,18.6,18.62,119700.0,15.1899,15.1981,15.1736,15.1899,119700.0
2008-11-04 11:55:00,18.62,18.62,18.57,18.62,126600.0,15.1899,15.1899,15.1491,15.1899,126600.0
2008-11-04 12:00:00,18.6,18.61,18.54,18.57,52500.0,15.1736,15.1818,15.1247,15.1491,52500.0
2008-11-04 12:05:00,18.57,18.57,18.53,18.56,23100.0,15.1491,15.1491,15.1165,15.141,23100.0
2008-11-04 12:10:00,18.55,18.61,18.53,18.59,54000.0,15.1328,15.1818,15.1165,15.1655,54000.0
2008-11-04 12:15:00,18.59,18.6,18.57,18.58,42000.0,15.1655,15.1736,15.1491,15.1573,42000.0
2008-11-04 12:20:00,18.58,18.6,18.58,18.59,77100.0,15.1573,15.1736,15.1573,15.1655,77100.0
2008-11-04 12:25:00,18.59,18.6,18.57,18.59,73200.0,15.1655,15.1736,15.1491,15.1655,73200.0
2008-11-04 12:30:00,18.59,18.59,18.55,18.57,25200.0,15.1655,15.1655,15.1328,15.1491,25200.0
2008-11-04 12:35:00,18.58,18.61,18.57,18.59,61200.0,15.1573,15.1818,15.1491,15.1655,61200.0
2008-11-04 12:40:00,18.58,18.62,18.57,18.62,50700.0,15.1573,15.1899,15.1491,15.1899,50700.0
2008-11-04 12:45:00,18.62,18.63,18.58,18.61,86100.0,15.1899,15.1981,15.1573,15.1818,86100.0
2008-11-04 12:50:00,18.61,18.61,18.57,18.6,46500.0,15.1818,15.1818,15.1491,15.1736,46500.0
2008-11-04 12:55:00,18.6,18.6,18.55,18.6,30300.0,15.1736,15.1736,15.1328,15.1736,30300.0
2008-11-04 13:00:00,18.6,18.62,18.59,18.59,679500.0,15.1736,15.1899,15.1655,15.1655,679500.0
2008-11-04 13:05:00,18.6,18.62,18.58,18.61,58500.0,15.1736,15.1899,15.1573,15.1818,58500.0
2008-11-04 13:10:00,18.62,18.62,18.57,18.61,78600.0,15.1899,15.1899,15.1491,15.1818,78600.0
2008-11-04 13:15:00,18.61,18.65,18.59,18.6,149400.0,15.1818,15.2144,15.1655,15.1736,149400.0
2008-11-04 13:20:00,18.6,18.62,18.58,18.61,67800.0,15.1736,15.1899,15.1573,15.1818,67800.0
2008-11-04 13:25:00,18.61,18.63,18.6,18.63,96000.0,15.1818,15.1981,15.1736,15.1981,96000.0
2008-11-04 13:30:00,18.63,18.7,18.63,18.7,92700.0,15.1981,15.2552,15.1981,15.2552,92700.0
2008-11-04 13:35:00,18.7,18.76,18.67,18.76,72900.0,15.2552,15.3041,15.2307,15.3041,72900.0
2008-11-04 13:40:00,18.76,18.83,18.75,18.8,72300.0,15.3041,15.3612,15.296,15.3368,72300.0
2008-11-04 13:45:00,18.8,18.88,18.8,18.85,48900.0,15.3368,15.402,15.3368,15.3776,48900.0
2008-11-04 13:50:00,18.84,18.88,18.81,18.86,44700.0,15.3694,15.402,15.3449,15.3857,44700.0
2008-11-04 13:55:00,18.86,18.93,18.85,18.91,77700.0,15.3857,15.4428,15.3776,15.4265,77700.0
2008-11-04 14:00:00,18.9,18.9,18.77,18.8,80100.0,15.4184,15.4184,15.3123,15.3368,80100.0
2008-11-04 14:05:00,18.82,18.84,18.77,18.8,50700.0,15.3531,15.3694,15.3123,15.3368,50700.0
2008-11-04 14:10:00,18.8,18.85,18.79,18.84,58200.0,15.3368,15.3776,15.3286,15.3694,58200.0
2008-11-04 14:15:00,18.84,18.87,18.79,18.83,169800.0,15.3694,15.3939,15.3286,15.3612,169800.0
2008-11-04 14:20:00,18.83,18.85,18.81,18.83,68100.0,15.3612,15.3776,15.3449,15.3612,68100.0
2008-11-04 14:25:00,18.84,18.84,18.79,18.8,122100.0,15.3694,15.3694,15.3286,15.3368,122100.0
2008-11-04 14:30:00,18.81,18.82,18.79,18.81,61500.0,15.3449,15.3531,15.3286,15.3449,61500.0
2008-11-04 14:35:00,18.81,18.82,18.8,18.81,91200.0,15.3449,15.3531,15.3368,15.3449,91200.0
2008-11-04 14:40:00,18.8,18.82,18.78,18.8,104700.0,15.3368,15.3531,15.3205,15.3368,104700.0
2008-11-04 14:45:00,18.8,18.81,18.79,18.8,42000.0,15.3368,15.3449,15.3286,15.3368,42000.0
2008-11-04 14:50:00,18.81,18.81,18.71,18.71,55500.0,15.3449,15.3449,15.2634,15.2634,55500.0
2008-11-04 14:55:00,18.71,18.77,18.68,18.76,62100.0,15.2634,15.3123,15.2389,15.3041,62100.0
2008-11-04 15:00:00,18.76,18.77,18.69,18.72,67500.0,15.3041,15.3123,15.247,15.2715,67500.0
2008-11-04 15:05:00,18.71,18.78,18.71,18.76,93300.0,15.2634,15.3205,15.2634,15.3041,93300.0
2008-11-04 15:10:00,18.76,18.81,18.7,18.8,102300.0,15.3041,15.3449,15.2552,15.3368,102300.0
2008-11-04 15:15:00,18.81,18.82,18.78,18.79,96900.0,15.3449,15.3531,15.3205,15.3286,96900.0
2008-11-04 15:20:00,18.79,18.82,18.75,18.81,92400.0,15.3286,15.3531,15.296,15.3449,92400.0
2008-11-04 15:25:00,18.81,18.83,18.76,18.78,116100.0,15.3449,15.3612,15.3041,15.3205,116100.0
2008-11-04 15:30:00,18.75,18.82,18.75,18.79,194400.0,15.296,15.3531,15.296,15.3286,194400.0
2008-11-04 15:35:00,18.81,18.82,18.78,18.82,154500.0,15.3449,15.3531,15.3205,15.3531,154500.0
2008-11-04 15:40:00,18.81,18.83,18.79,18.81,236400.0,15.3449,15.3612,15.3286,15.3449,236400.0
2008-11-04 15:45:00,18.81,18.83,18.79,18.8,445200.0,15.3449,15.3612,15.3286,15.3368,445200.0
2008-11-04 15:50:00,18.8,18.82,18.69,18.76,129600.0,15.3368,15.3531,15.247,15.3041,129600.0
2008-11-04 15:55:00,18.75,18.83,18.69,18.75,319500.0,15.296,15.3612,15.247,15.296,319500.0
2008-11-05 09:30:00,18.47,18.72,18.47,18.54,84900.0,15.0676,15.2715,15.0676,15.1247,84900.0
2008-11-05 09:35:00,18.54,18.69,18.46,18.48,171300.0,15.1247,15.247,15.0594,15.0757,171300.0
2008-11-05 09:40:00,18.49,18.6,18.35,18.36,82500.0,15.0839,15.1736,14.9697,14.9778,82500.0
2008-11-05 09:45:00,18.36,18.42,18.24,18.4,112200.0,14.9778,15.0268,14.8799,15.0105,112200.0
2008-11-05 09:50:00,18.42,18.48,18.39,18.42,153600.0,15.0268,15.0757,15.0023,15.0268,153600.0
2008-11-05 09:55:00,18.41,18.52,18.37,18.4,114000.0,15.0186,15.1084,14.986,15.0105,114000.0
2008-11-05 10:00:00,18.37,18.55,18.37,18.53,76500.0,14.986,15.1328,14.986,15.1165,76500.0
2008-11-05 10:05:00,18.55,18.63,18.53,18.61,57900.0,15.1328,15.1981,15.1165,15.1818,57900.0
2008-11-05 10:10:00,18.61,18.66,18.57,18.6,42300.0,15.1818,15.2226,15.1491,15.1736,42300.0
2008-11-05 10:15:00,18.6,18.71,18.6,18.71,57300.0,15.1736,15.2634,15.1736,15.2634,57300.0
2008-11-05 10:20:00,18.71,18.79,18.71,18.75,29700.0,15.2634,15.3286,15.2634,15.296,29700.0
2008-11-05 10:25:00,18.76,18.77,18.69,18.77,198300.0,15.3041,15.3123,15.247,15.3123,198300.0
2008-11-05 10:30:00,18.76,18.84,18.76,18.84,37800.0,15.3041,15.3694,15.3041,15.3694,37800.0
2008-11-05 10:35:00,18.82,18.85,18.8,18.81,56700.0,15.3531,15.3776,15.3368,15.3449,56700.0
2008-11-05 10:40:00,18.83,18.88,18.82,18.86,135900.0,15.3612,15.402,15.3531,15.3857,135900.0
2008-11-05 10:45:00,18.86,18.99,18.86,18.99,49800.0,15.3857,15.4918,15.3857,15.4918,49800.0
2008-11-05 10:50:00,18.99,18.99,18.94,18.94,49200.0,15.4918,15.4918,15.451,15.451,49200.0
2008-11-05 10:55:00,18.94,18.94,18.84,18.85,31500.0,15.451,15.451,15.3694,15.3776,31500.0
2008-11-05 11:00:00,18.85,18.91,18.84,18.9,30300.0,15.3776,15.4265,15.3694,15.4184,30300.0
2008-11-05 11:05:00,18.9,18.91,18.86,18.9,31500.0,15.4184,15.4265,15.3857,15.4184,31500.0
2008-11-05 11:10:00,18.91,18.97,18.91,18.95,23100.0,15.4265,15.4755,15.4265,15.4591,23100.0
2008-11-05 11:15:00,18.96,18.98,18.93,18.96,25500.0,15.4673,15.4836,15.4428,15.4673,25500.0
2008-11-05 11:20:00,18.96,19.0,18.95,18.98,63000.0,15.4673,15.4999,15.4591,15.4836,63000.0
2008-11-05 11:25:00,18.98,19.0,18.97,18.99,20700.0,15.4836,15.4999,15.4755,15.4918,20700.0
2008-11-05 11:30:00,18.99,19.04,18.97,19.03,40500.0,15.4918,15.5326,15.4755,15.5244,40500.0
2008-11-05 11:35:00,19.03,19.03,18.98,18.98,27600.0,15.5244,15.5244,15.4836,15.4836,27600.0
2008-11-05 11:40:00,18.99,19.07,18.99,19.05,33000.0,15.4918,15.557,15.4918,15.5407,33000.0
2008-11-05 11:45:00,19.05,19.05,18.96,19.01,40800.0,15.5407,15.5407,15.4673,15.5081,40800.0
2008-11-05 11:50:00,18.99,19.02,18.93,18.96,57600.0,15.4918,15.5162,15.4428,15.4673,57600.0
2008-11-05 11:55:00,18.96,18.99,18.95,18.97,28200.0,15.4673,15.4918,15.4591,15.4755,28200.0
2008-11-05 12:00:00,18.97,19.0,18.97,18.99,19200.0,15.4755,15.4999,15.4755,15.4918,19200.0
2008-11-05 12:05:00,18.98,18.99,18.97,18.97,23400.0,15.4836,15.4918,15.4755,15.4755,23400.0
2008-11-05 12:10:00,18.96,18.97,18.91,18.93,56400.0,15.4673,15.4755,15.4265,15.4428,56400.0
2008-11-05 12:15:00,18.94,18.97,18.93,18.93,36000.0,15.451,15.4755,15.4428,15.4428,36000.0
2008-11-05 12:20:00,18.94,18.98,18.91,18.92,32400.0,15.451,15.4836,15.4265,15.4347,32400.0
2008-11-05 12:25:00,18.92,18.92,18.79,18.8,36600.0,15.4347,15.4347,15.3286,15.3368,36600.0
2008-11-05 12:30:00,18.8,18.8,18.77,18.78,48600.0,15.3368,15.3368,15.3123,15.3205,48600.0
2008-11-05 12:35:00,18.78,18.78,18.74,18.74,23700.0,15.3205,15.3205,15.2878,15.2878,23700.0
2008-11-05 12:40:00,18.75,18.77,18.69,18.76,28800.0,15.296,15.3123,15.247,15.3041,28800.0
2008-11-05 12:45:00,18.76,18.8,18.76,18.79,20700.0,15.3041,15.3368,15.3041,15.3286,20700.0
2008-11-05 12:50:00,18.79,18.8,18.74,18.77,21300.0,15.3286,15.3368,15.2878,15.3123,21300.0
2008-11-05 12:55:00,18.76,18.8,18.76,18.79,28800.0,15.3041,15.3368,15.3041,15.3286,28800.0
2008-11-05 13:00:00,18.79,18.8,18.74,18.75,32700.0,15.3286,15.3368,15.2878,15.296,32700.0
2008-11-05 13:05:00,18.74,18.81,18.72,18.81,233700.0,15.2878,15.3449,15.2715,15.3449,233700.0
2008-11-05 13:10:00,18.81,18.86,18.81,18.86,27900.0,15.3449,15.3857,15.3449,15.3857,27900.0
2008-11-05 13:15:00,18.86,18.87,18.84,18.84,50700.0,15.3857,15.3939,15.3694,15.3694,50700.0
2008-11-05 13:20:00,18.84,18.84,18.75,18.75,24900.0,15.3694,15.3694,15.296,15.296,24900.0
2008-11-05 13:25:00,18.75,18.76,18.72,18.75,23100.0,15.296,15.3041,15.2715,15.296,23100.0
2008-11-05 13:30:00,18.75,18.77,18.69,18.69,27600.0,15.296,15.3123,15.247,15.247,27600.0
2008-11-05 13:35:00,18.69,18.7,18.67,18.69,11100.0,15.247,15.2552,15.2307,15.247,11100.0
2008-11-05 13:40:00,18.67,18.77,18.67,18.77,20700.0,15.2307,15.3123,15.2307,15.3123,20700.0
2008-11-05 13:45:00,18.76,18.78,18.73,18.75,17100.0,15.3041,15.3205,15.2797,15.296,17100.0
2008-11-05 13:50:00,18.75,18.8,18.74,18.77,18300.0,15.296,15.3368,15.2878,15.3123,18300.0
2008-11-05 13:55:00,18.76,18.8,18.74,18.79,123600.0,15.3041,15.3368,15.2878,15.3286,123600.0
2008-11-05 14:00:00,18.78,18.85,18.78,18.83,79800.0,15.3205,15.3776,15.3205,15.3612,79800.0
2008-11-05 14:05:00,18.81,18.81,18.75,18.77,27000.0,15.3449,15.3449,15.296,15.3123,27000.0
2008-11-05 14:10:00,18.75,18.79,18.73,18.77,28800.0,15.296,15.3286,15.2797,15.3123,28800.0
2008-11-05 14:15:00,18.75,18.79,18.75,18.75,23700.0,15.296,15.3286,15.296,15.296,23700.0
2008-11-05 14:20:00,18.74,18.75,18.7,18.71,22800.0,15.2878,15.296,15.2552,15.2634,22800.0
2008-11-05 14:25:00,18.7,18.76,18.69,18.73,26700.0,15.2552,15.3041,15.247,15.2797,26700.0
2008-11-05 14:30:00,18.72,18.88,18.72,18.87,57000.0,15.2715,15.402,15.2715,15.3939,57000.0
2008-11-05 14:35:00,18.86,18.86,18.78,18.81,22200.0,15.3857,15.3857,15.3205,15.3449,22200.0
2008-11-05 14:40:00,18.82,18.86,18.82,18.85,79800.0,15.3531,15.3857,15.3531,15.3776,79800.0
2008-11-05 14:45:00,18.85,18.88,18.83,18.83,26100.0,15.3776,15.402,15.3612,15.3612,26100.0
2008-11-05 14:50:00,18.83,18.9,18.81,18.89,54000.0,15.3612,15.4184,15.3449,15.4102,54000.0
2008-11-05 14:55:00,18.89,18.93,18.86,18.87,69900.0,15.4102,15.4428,15.3857,15.3939,69900.0
2008-11-05 15:00:00,18.87,18.91,18.83,18.87,49500.0,15.3939,15.4265,15.3612,15.3939,49500.0
2008-11-05 15:05:00,18.88,18.97,18.87,18.87,129600.0,15.402,15.4755,15.3939,15.3939,129600.0
2008-11-05 15:10:00,18.87,18.89,18.8,18.84,89700.0,15.3939,15.4102,15.3368,15.3694,89700.0
2008-11-05 15:15:00,18.84,18.84,18.76,18.81,143400.0,15.3694,15.3694,15.3041,15.3449,143400.0
2008-11-05 15:20:00,18.8,18.84,18.79,18.82,178200.0,15.3368,15.3694,15.3286,15.3531,178200.0
2008-11-05 15:25:00,18.82,18.87,18.8,18.82,98700.0,15.3531,15.3939,15.3368,15.3531,98700.0
2008-11-05 15:30:00,18.82,18.84,18.7,18.71,125400.0,15.3531,15.3694,15.2552,15.2634,125400.0
2008-11-05 15:35:00,18.71,18.74,18.58,18.61,159600.0,15.2634,15.2878,15.1573,15.1818,159600.0
2008-11-05 15:40:00,18.6,18.69,18.6,18.68,142200.0,15.1736,15.247,15.1736,15.2389,142200.0
2008-11-05 15:45:00,18.68,18.93,18.68,18.8,195300.0,15.2389,15.4428,15.2389,15.3368,195300.0
2008-11-05 15:50:00,18.81,18.82,18.7,18.71,259800.0,15.3449,15.3531,15.2552,15.2634,259800.0
2008-11-05 15:55:00,18.7,18.7,18.47,18.54,330900.0,15.2552,15.2552,15.0676,15.1247,330900.0
2008-11-06 09:30:00,18.39,18.53,18.06,18.18,144300.0,15.0023,15.1165,14.7331,14.831,144300.0
2008-11-06 09:35:00,18.21,18.4,18.21,18.28,83400.0,14.8555,15.0105,14.8555,14.9126,83400.0
2008-11-06 09:40:00,18.29,18.35,18.22,18.29,101400.0,14.9207,14.9697,14.8636,14.9207,101400.0
2008-11-06 09:45:00,18.25,18.27,18.18,18.22,40500.0,14.8881,14.9044,14.831,14.8636,40500.0
2008-11-06 09:50:00,18.2,18.21,18.08,18.2,143400.0,14.8473,14.8555,14.7494,14.8473,143400.0
2008-11-06 09:55:00,18.19,18.27,18.14,18.19,235500.0,14.8391,14.9044,14.7984,14.8391,235500.0
2008-11-06 10:00:00,18.18,18.19,18.08,18.11,177000.0,14.831,14.8391,14.7494,14.7739,177000.0
2008-11-06 10:05:00,18.1,18.17,18.08,18.15,79500.0,14.7657,14.8228,14.7494,14.8065,79500.0
2008-11-06 10:10:00,18.15,18.17,18.13,18.13,78300.0,14.8065,14.8228,14.7902,14.7902,78300.0
2008-11-06 10:15:00,18.14,18.18,18.14,18.15,82200.0,14.7984,14.831,14.7984,14.8065,82200.0
2008-11-06 10:20:00,18.14,18.15,18.11,18.12,114000.0,14.7984,14.8065,14.7739,14.782,114000.0
2008-11-06 10:25:00,18.11,18.12,17.9,17.94,152700.0,14.7739,14.782,14.6026,14.6352,152700.0
2008-11-06 10:30:00,17.95,17.98,17.9,17.98,79200.0,14.6434,14.6678,14.6026,14.6678,79200.0
2008-11-06 10:35:00,17.98,17.99,17.91,17.98,93000.0,14.6678,14.676,14.6107,14.6678,93000.0
2008-11-06 10:40:00,17.98,17.99,17.86,17.88,97800.0,14.6678,14.676,14.5699,14.5863,97800.0
2008-11-06 10:45:00,17.87,17.89,17.83,17.83,69000.0,14.5781,14.5944,14.5455,14.5455,69000.0
2008-11-06 10:50:00,17.84,17.86,17.73,17.84,81000.0,14.5536,14.5699,14.4639,14.5536,81000.0
2008-11-06 10:55:00,17.86,17.96,17.85,17.94,52800.0,14.5699,14.6515,14.5618,14.6352,52800.0
2008-11-06 11:00:00,17.95,17.99,17.94,17.98,31800.0,14.6434,14.676,14.6352,14.6678,31800.0
2008-11-06 11:05:00,17.99,18.04,17.86,17.88,51000.0,14.676,14.7168,14.5699,14.5863,51000.0
2008-11-06 11:10:00,17.87,17.92,17.8,17.91,30900.0,14.5781,14.6189,14.521,14.6107,30900.0
2008-11-06 11:15:00,17.92,17.92,17.85,17.87,42000.0,14.6189,14.6189,14.5618,14.5781,42000.0
2008-11-06 11:20:00,17.88,17.89,17.86,17.87,40800.0,14.5863,14.5944,14.5699,14.5781,40800.0
2008-11-06 11:25:00,17.89,17.96,17.89,17.95,34500.0,14.5944,14.6515,14.5944,14.6434,34500.0
2008-11-06 11:30:00,17.95,18.0,17.95,18.0,45600.0,14.6434,14.6841,14.6434,14.6841,45600.0
2008-11-06 11:35:00,18.0,18.05,17.97,18.04,77700.0,14.6841,14.7249,14.6597,14.7168,77700.0
2008-11-06 11:40:00,18.04,18.1,18.01,18.09,35700.0,14.7168,14.7657,14.6923,14.7576,35700.0
2008-11-06 11:45:00,18.08,18.16,18.08,18.1,68400.0,14.7494,14.8147,14.7494,14.7657,68400.0
2008-11-06 11:50:00,18.1,18.11,18.03,18.04,48300.0,14.7657,14.7739,14.7086,14.7168,48300.0
2008-11-06 11:55:00,18.04,18.14,18.02,18.1,43500.0,14.7168,14.7984,14.7005,14.7657,43500.0
2008-11-06 12:00:00,18.08,18.1,17.98,18.08,41700.0,14.7494,14.7657,14.6678,14.7494,41700.0
2008-11-06 12:05:00,18.09,18.14,18.02,18.03,36900.0,14.7576,14.7984,14.7005,14.7086,36900.0
2008-11-06 12:10:00,18.02,18.11,18.02,18.1,36000.0,14.7005,14.7739,14.7005,14.7657,36000.0
2008-11-06 12:15:00,18.09,18.1,18.01,18.02,41700.0,14.7576,14.7657,14.6923,14.7005,41700.0
2008-11-06 12:20:00,18.03,18.06,17.95,17.97,34800.0,14.7086,14.7331,14.6434,14.6597,34800.0
2008-11-06 12:25:00,17.96,17.98,17.92,17.94,26700.0,14.6515,14.6678,14.6189,14.6352,26700.0
2008-11-06 12:30:00,17.92,17.94,17.87,17.93,42000.0,14.6189,14.6352,14.5781,14.627,42000.0
2008-11-06 12:35:00,17.93,17.93,17.87,17.87,19200.0,14.627,14.627,14.5781,14.5781,19200.0
2008-11-06 12:40:00,17.87,17.92,17.86,17.91,20100.0,14.5781,14.6189,14.5699,14.6107,20100.0
2008-11-06 12:45:00,17.9,17.98,17.88,17.98,24900.0,14.6026,14.6678,14.5863,14.6678,24900.0
2008-11-06 12:50:00,17.98,18.03,17.98,18.02,26700.0,14.6678,14.7086,14.6678,14.7005,26700.0
2008-11-06 12:55:00,18.04,18.05,17.96,18.05,38400.0,14.7168,14.7249,14.6515,14.7249,38400.0
2008-11-06 13:00:00,18.03,18.08,18.0,18.07,84900.0,14.7086,14.7494,14.6841,14.7413,84900.0
2008-11-06 13:05:00,18.07,18.11,18.0,18.07,103800.0,14.7413,14.7739,14.6841,14.7413,103800.0
2008-11-06 13:10:00,18.07,18.07,17.97,18.04,59100.0,14.7413,14.7413,14.6597,14.7168,59100.0
2008-11-06 13:15:00,18.05,18.08,18.01,18.06,75600.0,14.7249,14.7494,14.6923,14.7331,75600.0
2008-11-06 13:20:00,18.06,18.14,18.06,18.14,106500.0,14.7331,14.7984,14.7331,14.7984,106500.0
2008-11-06 13:25:00,18.13,18.14,18.03,18.1,105600.0,14.7902,14.7984,14.7086,14.7657,105600.0
2008-11-06 13:30:00,18.09,18.09,17.96,17.99,61200.0,14.7576,14.7576,14.6515,14.676,61200.0
2008-11-06 13:35:00,17.99,18.03,17.9,17.93,52800.0,14.676,14.7086,14.6026,14.627,52800.0
2008-11-06 13:40:00,17.91,17.91,17.86,17.88,38100.0,14.6107,14.6107,14.5699,14.5863,38100.0
2008-11-06 13:45:00,17.89,17.96,17.88,17.93,51600.0,14.5944,14.6515,14.5863,14.627,51600.0
2008-11-06 13:50:00,17.94,18.06,17.94,18.04,57900.0,14.6352,14.7331,14.6352,14.7168,57900.0
2008-11-06 13:55:00,18.04,18.1,18.03,18.07,74100.0,14.7168,14.7657,14.7086,14.7413,74100.0
2008-11-06 14:00:00,18.05,18.15,18.04,18.1,66600.0,14.7249,14.8065,14.7168,14.7657,66600.0
2008-11-06 14:05:00,18.1,18.23,18.1,18.16,56100.0,14.7657,14.8718,14.7657,14.8147,56100.0
2008-11-06 14:10:00,18.17,18.23,18.12,18.13,51900.0,14.8228,14.8718,14.782,14.7902,51900.0
2008-11-06 14:15:00,18.13,18.2,18.09,18.2,66000.0,14.7902,14.8473,14.7576,14.8473,66000.0
2008-11-06 14:20:00,18.19,18.19,18.11,18.19,54000.0,14.8391,14.8391,14.7739,14.8391,54000.0
2008-11-06 14:25:00,18.19,18.19,18.05,18.07,84000.0,14.8391,14.8391,14.7249,14.7413,84000.0
2008-11-06 14:30:00,18.07,18.14,18.06,18.14,58200.0,14.7413,14.7984,14.7331,14.7984,58200.0
2008-11-06 14:35:00,18.14,18.33,18.09,18.3,66900.0,14.7984,14.9534,14.7576,14.9289,66900.0
2008-11-06 14:40:00,18.29,18.32,18.2,18.29,63300.0,14.9207,14.9452,14.8473,14.9207,63300.0
2008-11-06 14:45:00,18.29,18.31,18.2,18.23,35400.0,14.9207,14.937,14.8473,14.8718,35400.0
2008-11-06 14:50:00,18.23,18.3,18.17,18.17,78900.0,14.8718,14.9289,14.8228,14.8228,78900.0
2008-11-06 14:55:00,18.17,18.17,18.07,18.15,54000.0,14.8228,14.8228,14.7413,14.8065,54000.0
2008-11-06 15:00:00,18.15,18.19,18.0,18.01,94500.0,14.8065,14.8391,14.6841,14.6923,94500.0
2008-11-06 15:05:00,18.01,18.04,17.98,18.0,94500.0,14.6923,14.7168,14.6678,14.6841,94500.0
2008-11-06 15:10:00,18.01,18.04,17.99,18.0,93000.0,14.6923,14.7168,14.676,14.6841,93000.0
2008-11-06 15:15:00,18.0,18.08,17.98,18.08,58500.0,14.6841,14.7494,14.6678,14.7494,58500.0
2008-11-06 15:20:00,18.08,18.09,17.98,18.0,112500.0,14.7494,14.7576,14.6678,14.6841,112500.0
2008-11-06 15:25:00,18.0,18.06,17.98,18.02,100800.0,14.6841,14.7331,14.6678,14.7005,100800.0
2008-11-06 15:30:00,18.01,18.07,17.93,18.02,118200.0,14.6923,14.7413,14.627,14.7005,118200.0
2008-11-06 15:35:00,18.01,18.06,17.92,17.92,60900.0,14.6923,14.7331,14.6189,14.6189,60900.0
2008-11-06 15:40:00,17.92,18.1,17.92,18.07,85500.0,14.6189,14.7657,14.6189,14.7413,85500.0
2008-11-06 15:45:00,18.05,18.13,18.0,18.0,78900.0,14.7249,14.7902,14.6841,14.6841,78900.0
2008-11-06 15:50:00,18.01,18.07,17.93,17.94,105300.0,14.6923,14.7413,14.627,14.6352,105300.0
2008-11-06 15:55:00,17.92,17.99,17.91,17.95,206400.0,14.6189,14.676,14.6107,14.6434,206400.0
2008-11-07 09:30:00,18.08,18.13,18.06,18.11,59100.0,14.7494,14.7902,14.7331,14.7739,59100.0
2008-11-07 09:35:00,18.15,18.19,17.9,17.91,64500.0,14.8065,14.8391,14.6026,14.6107,64500.0
2008-11-07 09:40:00,17.9,17.99,17.9,17.97,213900.0,14.6026,14.676,14.6026,14.6597,213900.0
2008-11-07 09:45:00,17.98,18.1,17.97,18.05,135000.0,14.6678,14.7657,14.6597,14.7249,135000.0
2008-11-07 09:50:00,18.06,18.06,17.99,18.06,31800.0,14.7331,14.7331,14.676,14.7331,31800.0
2008-11-07 09:55:00,18.03,18.11,18.02,18.02,43200.0,14.7086,14.7739,14.7005,14.7005,43200.0
2008-11-07 10:00:00,18.02,18.17,18.02,18.13,69300.0,14.7005,14.8228,14.7005,14.7902,69300.0
2008-11-07 10:05:00,18.13,18.14,18.05,18.11,45300.0,14.7902,14.7984,14.7249,14.7739,45300.0
2008-11-07 10:10:00,18.11,18.12,18.07,18.12,68400.0,14.7739,14.782,14.7413,14.782,68400.0
2008-11-07 10:15:00,18.12,18.13,18.09,18.09,84900.0,14.782,14.7902,14.7576,14.7576,84900.0
2008-11-07 10:20:00,18.1,18.15,18.1,18.13,62400.0,14.7657,14.8065,14.7657,14.7902,62400.0
2008-11-07 10:25:00,18.13,18.15,18.07,18.08,46800.0,14.7902,14.8065,14.7413,14.7494,46800.0
2008-11-07 10:30:00,18.07,18.09,18.03,18.04,92100.0,14.7413,14.7576,14.7086,14.7168,92100.0
2008-11-07 10:35:00,18.05,18.12,18.02,18.12,174300.0,14.7249,14.782,14.7005,14.782,174300.0
2008-11-07 10:40:00,18.12,18.14,18.09,18.14,40200.0,14.782,14.7984,14.7576,14.7984,40200.0
2008-11-07 10:45:00,18.13,18.18,18.07,18.09,55800.0,14.7902,14.831,14.7413,14.7576,55800.0
2008-11-07 10:50:00,18.09,18.11,18.05,18.11,17100.0,14.7576,14.7739,14.7249,14.7739,17100.0
2008-11-07 10:55:00,18.12,18.12,18.0,18.0,8700.0,14.782,14.782,14.6841,14.6841,8700.0
2008-11-07 11:00:00,18.02,18.1,18.0,18.08,32700.0,14.7005,14.7657,14.6841,14.7494,32700.0
2008-11-07 11:05:00,18.08,18.11,18.01,18.02,24900.0,14.7494,14.7739,14.6923,14.7005,24900.0
2008-11-07 11:10:00,18.03,18.1,18.03,18.08,15300.0,14.7086,14.7657,14.7086,14.7494,15300.0
2008-11-07 11:15:00,18.09,18.12,18.06,18.08,27600.0,14.7576,14.782,14.7331,14.7494,27600.0
2008-11-07 11:20:00,18.08,18.08,18.0,18.07,60900.0,14.7494,14.7494,14.6841,14.7413,60900.0
2008-11-07 11:25:00,18.07,18.07,17.91,17.92,42300.0,14.7413,14.7413,14.6107,14.6189,42300.0
2008-11-07 11:30:00,17.93,17.97,17.91,17.96,21600.0,14.627,14.6597,14.6107,14.6515,21600.0
2008-11-07 11:35:00,17.98,18.0,17.96,17.96,20700.0,14.6678,14.6841,14.6515,14.6515,20700.0
2008-11-07 11:40:00,17.95,17.95,17.92,17.93,21000.0,14.6434,14.6434,14.6189,14.627,21000.0
2008-11-07 11:45:00,17.93,17.95,17.89,17.9,43500.0,14.627,14.6434,14.5944,14.6026,43500.0
2008-11-07 11:50:00,17.91,17.96,17.91,17.96,69000.0,14.6107,14.6515,14.6107,14.6515,69000.0
2008-11-07 11:55:00,17.96,18.05,17.94,18.05,28800.0,14.6515,14.7249,14.6352,14.7249,28800.0
2008-11-07 12:00:00,18.05,18.12,18.04,18.12,43800.0,14.7249,14.782,14.7168,14.782,43800.0
2008-11-07 12:05:00,18.12,18.12,18.09,18.09,73200.0,14.782,14.782,14.7576,14.7576,73200.0
2008-11-07 12:10:00,18.09,18.1,18.0,18.01,24000.0,14.7576,14.7657,14.6841,14.6923,24000.0
2008-11-07 12:15:00,18.01,18.02,17.98,17.98,14400.0,14.6923,14.7005,14.6678,14.6678,14400.0
2008-11-07 12:20:00,17.98,18.01,17.98,18.01,15000.0,14.6678,14.6923,14.6678,14.6923,15000.0
2008-11-07 12:25:00,18.05,18.06,18.03,18.03,36600.0,14.7249,14.7331,14.7086,14.7086,36600.0
2008-11-07 12:30:00,18.03,18.03,17.92,17.97,21300.0,14.7086,14.7086,14.6189,14.6597,21300.0
2008-11-07 12:35:00,17.96,18.03,17.95,18.03,15900.0,14.6515,14.7086,14.6434,14.7086,15900.0
2008-11-07 12:40:00,18.02,18.11,18.02,18.09,50400.0,14.7005,14.7739,14.7005,14.7576,50400.0
2008-11-07 12:45:00,18.09,18.09,18.04,18.05,47700.0,14.7576,14.7576,14.7168,14.7249,47700.0
2008-11-07 12:50:00,18.05,18.05,18.02,18.04,21000.0,14.7249,14.7249,14.7005,14.7168,21000.0
2008-11-07 12:55:00,18.04,18.07,18.04,18.05,20100.0,14.7168,14.7413,14.7168,14.7249,20100.0
2008-11-07 13:00:00,18.05,18.06,18.04,18.05,71400.0,14.7249,14.7331,14.7168,14.7249,71400.0
2008-11-07 13:05:00,18.06,18.1,18.05,18.05,51300.0,14.7331,14.7657,14.7249,14.7249,51300.0
2008-11-07 13:10:00,18.05,18.08,18.01,18.08,28800.0,14.7249,14.7494,14.6923,14.7494,28800.0
2008-11-07 13:15:00,18.06,18.06,18.02,18.04,17700.0,14.7331,14.7331,14.7005,14.7168,17700.0
2008-11-07 13:20:00,18.05,18.09,18.04,18.09,68700.0,14.7249,14.7576,14.7168,14.7576,68700.0
2008-11-07 13:25:00,18.09,18.12,18.08,18.1,30900.0,14.7576,14.782,14.7494,14.7657,30900.0
2008-11-07 13:30:00,18.12,18.12,18.09,18.1,14100.0,14.782,14.782,14.7576,14.7657,14100.0
2008-11-07 13:35:00,18.1,18.1,18.04,18.06,12900.0,14.7657,14.7657,14.7168,14.7331,12900.0
2008-11-07 13:40:00,18.06,18.08,18.02,18.02,21600.0,14.7331,14.7494,14.7005,14.7005,21600.0
2008-11-07 13:45:00,18.02,18.05,18.02,18.05,13500.0,14.7005,14.7249,14.7005,14.7249,13500.0
2008-11-07 13:50:00,18.05,18.11,18.05,18.08,33600.0,14.7249,14.7739,14.7249,14.7494,33600.0
2008-11-07 13:55:00,18.07,18.12,18.05,18.12,19500.0,14.7413,14.782,14.7249,14.782,19500.0
2008-11-07 14:00:00,18.12,18.12,18.09,18.11,36300.0,14.782,14.782,14.7576,14.7739,36300.0
2008-11-07 14:05:00,18.11,18.12,18.07,18.08,19500.0,14.7739,14.782,14.7413,14.7494,19500.0
2008-11-07 14:10:00,18.07,18.09,18.07,18.09,18900.0,14.7413,14.7576,14.7413,14.7576,18900.0
2008-11-07 14:15:00,18.09,18.12,18.09,18.12,37800.0,14.7576,14.782,14.7576,14.782,37800.0
2008-11-07 14:20:00,18.11,18.12,18.05,18.05,51000.0,14.7739,14.782,14.7249,14.7249,51000.0
2008-11-07 14:25:00,18.05,18.07,18.04,18.07,17100.0,14.7249,14.7413,14.7168,14.7413,17100.0
2008-11-07 14:30:00,18.07,18.1,18.06,18.08,22800.0,14.7413,14.7657,14.7331,14.7494,22800.0
2008-11-07 14:35:00,18.08,18.12,18.08,18.11,36000.0,14.7494,14.782,14.7494,14.7739,36000.0
2008-11-07 14:40:00,18.11,18.13,18.09,18.11,91500.0,14.7739,14.7902,14.7576,14.7739,91500.0
2008-11-07 14:45:00,18.11,18.12,18.1,18.1,46200.0,14.7739,14.782,14.7657,14.7657,46200.0
2008-11-07 14:50:00,18.12,18.12,18.03,18.03,48900.0,14.782,14.782,14.7086,14.7086,48900.0
2008-11-07 14:55:00,18.03,18.05,17.94,17.95,101100.0,14.7086,14.7249,14.6352,14.6434,101100.0
2008-11-07 15:00:00,17.94,18.0,17.91,17.94,39300.0,14.6352,14.6841,14.6107,14.6352,39300.0
2008-11-07 15:05:00,17.94,18.05,17.9,18.03,42600.0,14.6352,14.7249,14.6026,14.7086,42600.0
2008-11-07 15:10:00,18.04,18.11,18.0,18.03,20400.0,14.7168,14.7739,14.6841,14.7086,20400.0
2008-11-07 15:15:00,18.04,18.09,17.95,18.0,39000.0,14.7168,14.7576,14.6434,14.6841,39000.0
2008-11-07 15:20:00,17.99,18.01,17.89,17.93,86400.0,14.676,14.6923,14.5944,14.627,86400.0
2008-11-07 15:25:00,17.93,18.03,17.93,17.98,44400.0,14.627,14.7086,14.627,14.6678,44400.0
2008-11-07 15:30:00,17.97,18.1,17.95,18.07,83400.0,14.6597,14.7657,14.6434,14.7413,83400.0
2008-11-07 15:35:00,18.07,18.08,18.01,18.02,51900.0,14.7413,14.7494,14.6923,14.7005,51900.0
2008-11-07 15:40:00,18.04,18.1,18.03,18.06,102600.0,14.7168,14.7657,14.7086,14.7331,102600.0
2008-11-07 15:45:00,18.08,18.11,18.04,18.06,99900.0,14.7494,14.7739,14.7168,14.7331,99900.0
2008-11-07 15:50:00,18.05,18.08,18.02,18.05,140100.0,14.7249,14.7494,14.7005,14.7249,140100.0
2008-11-07 15:55:00,18.05,18.19,18.04,18.17,339300.0,14.7249,14.8391,14.7168,14.8228,339300.0
2008-11-10 09:30:00,18.28,18.54,18.28,18.54,42900.0,14.9126,15.1247,14.9126,15.1247,42900.0
2008-11-10 09:35:00,18.56,18.73,18.5,18.54,52800.0,15.141,15.2797,15.092,15.1247,52800.0
2008-11-10 09:40:00,18.54,18.58,18.5,18.56,74400.0,15.1247,15.1573,15.092,15.141,74400.0
2008-11-10 09:45:00,18.58,18.66,18.55,18.55,101100.0,15.1573,15.2226,15.1328,15.1328,101100.0
2008-11-10 09:50:00,18.53,18.57,18.5,18.53,52200.0,15.1165,15.1491,15.092,15.1165,52200.0
2008-11-10 09:55:00,18.51,18.54,18.48,18.51,71400.0,15.1002,15.1247,15.0757,15.1002,71400.0
2008-11-10 10:00:00,18.51,18.51,18.43,18.45,26400.0,15.1002,15.1002,15.0349,15.0512,26400.0
2008-11-10 10:05:00,18.47,18.54,18.45,18.52,37200.0,15.0676,15.1247,15.0512,15.1084,37200.0
2008-11-10 10:10:00,18.53,18.57,18.51,18.57,59100.0,15.1165,15.1491,15.1002,15.1491,59100.0
2008-11-10 10:15:00,18.56,18.57,18.54,18.56,28200.0,15.141,15.1491,15.1247,15.141,28200.0
2008-11-10 10:20:00,18.56,18.56,18.48,18.48,32400.0,15.141,15.141,15.0757,15.0757,32400.0
2008-11-10 10:25:00,18.5,18.52,18.49,18.5,44100.0,15.092,15.1084,15.0839,15.092,44100.0
2008-11-10 10:30:00,18.51,18.52,18.48,18.49,50700.0,15.1002,15.1084,15.0757,15.0839,50700.0
2008-11-10 10:35:00,18.49,18.5,18.46,18.48,23100.0,15.0839,15.092,15.0594,15.0757,23100.0
2008-11-10 10:40:00,18.49,18.49,18.42,18.44,29400.0,15.0839,15.0839,15.0268,15.0431,29400.0
2008-11-10 10:45:00,18.45,18.47,18.42,18.42,29400.0,15.0512,15.0676,15.0268,15.0268,29400.0
2008-11-10 10:50:00,18.42,18.43,18.39,18.39,52200.0,15.0268,15.0349,15.0023,15.0023,52200.0
2008-11-10 10:55:00,18.39,18.4,18.33,18.33,47100.0,15.0023,15.0105,14.9534,14.9534,47100.0
2008-11-10 11:00:00,18.33,18.34,18.31,18.31,35100.0,14.9534,14.9615,14.937,14.937,35100.0
2008-11-10 11:05:00,18.33,18.33,18.29,18.32,51900.0,14.9534,14.9534,14.9207,14.9452,51900.0
2008-11-10 11:10:00,18.32,18.32,18.28,18.29,70200.0,14.9452,14.9452,14.9126,14.9207,70200.0
2008-11-10 11:15:00,18.28,18.28,18.25,18.26,30300.0,14.9126,14.9126,14.8881,14.8962,30300.0
2008-11-10 11:20:00,18.25,18.36,18.25,18.35,30000.0,14.8881,14.9778,14.8881,14.9697,30000.0
2008-11-10 11:25:00,18.35,18.38,18.34,18.37,36600.0,14.9697,14.9941,14.9615,14.986,36600.0
2008-11-10 11:30:00,18.38,18.39,18.33,18.33,51000.0,14.9941,15.0023,14.9534,14.9534,51000.0
2008-11-10 11:35:00,18.33,18.35,18.33,18.35,49800.0,14.9534,14.9697,14.9534,14.9697,49800.0
2008-11-10 11:40:00,18.34,18.35,18.33,18.33,19800.0,14.9615,14.9697,14.9534,14.9534,19800.0
2008-11-10 11:45:00,18.34,18.37,18.33,18.34,61200.0,14.9615,14.986,14.9534,14.9615,61200.0
2008-11-10 11:50:00,18.33,18.34,18.26,18.26,60900.0,14.9534,14.9615,14.8962,14.8962,60900.0
2008-11-10 11:55:00,18.25,18.28,18.25,18.28,78300.0,14.8881,14.9126,14.8881,14.9126,78300.0
2008-11-10 12:00:00,18.29,18.29,18.25,18.25,14400.0,14.9207,14.9207,14.8881,14.8881,14400.0
2008-11-10 12:05:00,18.25,18.3,18.23,18.3,92700.0,14.8881,14.9289,14.8718,14.9289,92700.0
2008-11-10 12:10:00,18.3,18.33,18.3,18.33,10500.0,14.9289,14.9534,14.9289,14.9534,10500.0
2008-11-10 12:15:00,18.32,18.33,18.29,18.31,33600.0,14.9452,14.9534,14.9207,14.937,33600.0
2008-11-10 12:20:00,18.31,18.33,18.29,18.3,60600.0,14.937,14.9534,14.9207,14.9289,60600.0
2008-11-10 12:25:00,18.3,18.33,18.3,18.31,20100.0,14.9289,14.9534,14.9289,14.937,20100.0
2008-11-10 12:30:00,18.32,18.38,18.3,18.35,56400.0,14.9452,14.9941,14.9289,14.9697,56400.0
2008-11-10 12:35:00,18.34,18.34,18.29,18.3,63000.0,14.9615,14.9615,14.9207,14.9289,63000.0
2008-11-10 12:40:00,18.31,18.31,18.27,18.27,31500.0,14.937,14.937,14.9044,14.9044,31500.0
2008-11-10 12:45:00,18.27,18.3,18.26,18.29,66900.0,14.9044,14.9289,14.8962,14.9207,66900.0
2008-11-10 12:50:00,18.29,18.3,18.26,18.28,51600.0,14.9207,14.9289,14.8962,14.9126,51600.0
2008-11-10 12:55:00,18.27,18.3,18.23,18.24,30600.0,14.9044,14.9289,14.8718,14.8799,30600.0
2008-11-10 13:00:00,18.24,18.26,18.22,18.24,58200.0,14.8799,14.8962,14.8636,14.8799,58200.0
2008-11-10 13:05:00,18.24,18.34,18.24,18.32,45000.0,14.8799,14.9615,14.8799,14.9452,45000.0
2008-11-10 13:10:00,18.33,18.37,18.32,18.37,37200.0,14.9534,14.986,14.9452,14.986,37200.0
2008-11-10 13:15:00,18.36,18.37,18.31,18.33,36000.0,14.9778,14.986,14.937,14.9534,36000.0
2008-11-10 13:20:00,18.33,18.33,18.27,18.27,26700.0,14.9534,14.9534,14.9044,14.9044,26700.0
2008-11-10 13:25:00,18.27,18.39,18.27,18.38,50100.0,14.9044,15.0023,14.9044,14.9941,50100.0
2008-11-10 13:30:00,18.38,18.42,18.38,18.38,39000.0,14.9941,15.0268,14.9941,14.9941,39000.0
2008-11-10 13:35:00,18.38,18.44,18.38,18.42,73500.0,14.9941,15.0431,14.9941,15.0268,73500.0
2008-11-10 13:40:00,18.42,18.49,18.39,18.48,134400.0,15.0268,15.0839,15.0023,15.0757,134400.0
2008-11-10 13:45:00,18.47,18.47,18.41,18.41,62100.0,15.0676,15.0676,15.0186,15.0186,62100.0
2008-11-10 13:50:00,18.44,18.54,18.43,18.53,49800.0,15.0431,15.1247,15.0349,15.1165,49800.0
2008-11-10 13:55:00,18.53,18.61,18.52,18.59,61200.0,15.1165,15.1818,15.1084,15.1655,61200.0
2008-11-10 14:00:00,18.6,18.6,18.51,18.51,22200.0,15.1736,15.1736,15.1002,15.1002,22200.0
2008-11-10 14:05:00,18.51,18.6,18.51,18.58,54300.0,15.1002,15.1736,15.1002,15.1573,54300.0
2008-11-10 14:10:00,18.57,18.57,18.49,18.49,24600.0,15.1491,15.1491,15.0839,15.0839,24600.0
2008-11-10 14:15:00,18.49,18.53,18.48,18.51,78900.0,15.0839,15.1165,15.0757,15.1002,78900.0
2008-11-10 14:20:00,18.52,18.52,18.43,18.44,45000.0,15.1084,15.1084,15.0349,15.0431,45000.0
2008-11-10 14:25:00,18.44,18.45,18.4,18.41,24000.0,15.0431,15.0512,15.0105,15.0186,24000.0
2008-11-10 14:30:00,18.41,18.43,18.37,18.39,48300.0,15.0186,15.0349,14.986,15.0023,48300.0
2008-11-10 14:35:00,18.39,18.42,18.39,18.42,45900.0,15.0023,15.0268,15.0023,15.0268,45900.0
2008-11-10 14:40:00,18.43,18.51,18.43,18.47,41400.0,15.0349,15.1002,15.0349,15.0676,41400.0
2008-11-10 14:45:00,18.47,18.48,18.36,18.36,82200.0,15.0676,15.0757,14.9778,14.9778,82200.0
2008-11-10 14:50:00,18.36,18.41,18.35,18.4,64200.0,14.9778,15.0186,14.9697,15.0105,64200.0
2008-11-10 14:55:00,18.4,18.46,18.34,18.37,150300.0,15.0105,15.0594,14.9615,14.986,150300.0
2008-11-10 15:00:00,18.37,18.37,18.27,18.29,147300.0,14.986,14.986,14.9044,14.9207,147300.0
2008-11-10 15:05:00,18.33,18.38,18.24,18.27,136800.0,14.9534,14.9941,14.8799,14.9044,136800.0
2008-11-10 15:10:00,18.27,18.32,18.24,18.29,123000.0,14.9044,14.9452,14.8799,14.9207,123000.0
2008-11-10 15:15:00,18.29,18.33,18.19,18.21,98700.0,14.9207,14.9534,14.8391,14.8555,98700.0
2008-11-10 15:20:00,18.2,18.24,18.16,18.22,101100.0,14.8473,14.8799,14.8147,14.8636,101100.0
2008-11-10 15:25:00,18.22,18.25,18.19,18.21,121500.0,14.8636,14.8881,14.8391,14.8555,121500.0
2008-11-10 15:30:00,18.22,18.31,18.2,18.21,135300.0,14.8636,14.937,14.8473,14.8555,135300.0
2008-11-10 15:35:00,18.22,18.26,18.2,18.21,111900.0,14.8636,14.8962,14.8473,14.8555,111900.0
2008-11-10 15:40:00,18.21,18.34,18.21,18.34,96900.0,14.8555,14.9615,14.8555,14.9615,96900.0
2008-11-10 15:45:00,18.34,18.34,18.25,18.31,72000.0,14.9615,14.9615,14.8881,14.937,72000.0
2008-11-10 15:50:00,18.31,18.45,18.31,18.41,137700.0,14.937,15.0512,14.937,15.0186,137700.0
2008-11-10 15:55:00,18.41,18.44,18.38,18.44,232800.0,15.0186,15.0431,14.9941,15.0431,232800.0
2008-11-11 09:30:00,18.23,18.23,18.08,18.08,26400.0,14.8718,14.8718,14.7494,14.7494,26400.0
2008-11-11 09:35:00,18.08,18.17,17.97,18.17,33600.0,14.7494,14.8228,14.6597,14.8228,33600.0
2008-11-11 09:40:00,18.16,18.18,17.97,18.05,41100.0,14.8147,14.831,14.6597,14.7249,41100.0
2008-11-11 09:45:00,18.06,18.15,17.92,17.93,56400.0,14.7331,14.8065,14.6189,14.627,56400.0
2008-11-11 09:50:00,17.93,17.93,17.83,17.93,36600.0,14.627,14.627,14.5455,14.627,36600.0
2008-11-11 09:55:00,17.93,18.01,17.92,18.01,72300.0,14.627,14.6923,14.6189,14.6923,72300.0
2008-11-11 10:00:00,17.99,18.11,17.94,18.1,67800.0,14.676,14.7739,14.6352,14.7657,67800.0
2008-11-11 10:05:00,18.11,18.23,18.08,18.22,156600.0,14.7739,14.8718,14.7494,14.8636,156600.0
2008-11-11 10:10:00,18.23,18.31,18.2,18.31,85800.0,14.8718,14.937,14.8473,14.937,85800.0
2008-11-11 10:15:00,18.3,18.3,18.16,18.28,87900.0,14.9289,14.9289,14.8147,14.9126,87900.0
2008-11-11 10:20:00,18.31,18.39,18.27,18.37,176100.0,14.937,15.0023,14.9044,14.986,176100.0
2008-11-11 10:25:00,18.37,18.39,18.33,18.34,49800.0,14.986,15.0023,14.9534,14.9615,49800.0
2008-11-11 10:30:00,18.34,18.34,18.27,18.3,69300.0,14.9615,14.9615,14.9044,14.9289,69300.0
2008-11-11 10:35:00,18.3,18.31,18.19,18.19,57600.0,14.9289,14.937,14.8391,14.8391,57600.0
2008-11-11 10:40:00,18.17,18.17,18.1,18.1,53400.0,14.8228,14.8228,14.7657,14.7657,53400.0
2008-11-11 10:45:00,18.09,18.09,18.0,18.03,90900.0,14.7576,14.7576,14.6841,14.7086,90900.0
2008-11-11 10:50:00,18.05,18.12,18.05,18.12,43200.0,14.7249,14.782,14.7249,14.782,43200.0
2008-11-11 10:55:00,18.11,18.12,17.99,18.01,43800.0,14.7739,14.782,14.676,14.6923,43800.0
2008-11-11 11:00:00,18.01,18.03,17.96,17.98,55500.0,14.6923,14.7086,14.6515,14.6678,55500.0
2008-11-11 11:05:00,17.97,17.97,17.83,17.83,121800.0,14.6597,14.6597,14.5455,14.5455,121800.0
2008-11-11 11:10:00,17.84,17.84,17.75,17.78,249000.0,14.5536,14.5536,14.4802,14.5047,249000.0
2008-11-11 11:15:00,17.77,17.8,17.76,17.78,135300.0,14.4965,14.521,14.4884,14.5047,135300.0
2008-11-11 11:20:00,17.77,17.82,17.77,17.8,102600.0,14.4965,14.5373,14.4965,14.521,102600.0
2008-11-11 11:25:00,17.8,17.81,17.75,17.75,65700.0,14.521,14.5291,14.4802,14.4802,65700.0
2008-11-11 11:30:00,17.75,17.77,17.68,17.7,89100.0,14.4802,14.4965,14.4231,14.4394,89100.0
2008-11-11 11:35:00,17.7,17.76,17.69,17.74,38700.0,14.4394,14.4884,14.4313,14.472,38700.0
2008-11-11 11:40:00,17.74,17.75,17.7,17.7,51000.0,14.472,14.4802,14.4394,14.4394,51000.0
2008-11-11 11:45:00,17.7,17.76,17.67,17.7,147300.0,14.4394,14.4884,14.4149,14.4394,147300.0
2008-11-11 11:50:00,17.7,17.72,17.68,17.71,57600.0,14.4394,14.4557,14.4231,14.4476,57600.0
2008-11-11 11:55:00,17.71,17.71,17.62,17.62,43500.0,14.4476,14.4476,14.3741,14.3741,43500.0
2008-11-11 12:00:00,17.63,17.65,17.62,17.65,28500.0,14.3823,14.3986,14.3741,14.3986,28500.0
2008-11-11 12:05:00,17.64,17.68,17.59,17.59,35100.0,14.3905,14.4231,14.3497,14.3497,35100.0
2008-11-11 12:10:00,17.59,17.69,17.59,17.62,54600.0,14.3497,14.4313,14.3497,14.3741,54600.0
2008-11-11 12:15:00,17.62,17.72,17.62,17.64,40800.0,14.3741,14.4557,14.3741,14.3905,40800.0
2008-11-11 12:20:00,17.65,17.66,17.6,17.63,27600.0,14.3986,14.4068,14.3578,14.3823,27600.0
2008-11-11 12:25:00,17.61,17.7,17.61,17.69,42300.0,14.366,14.4394,14.366,14.4313,42300.0
2008-11-11 12:30:00,17.69,17.76,17.69,17.75,19200.0,14.4313,14.4884,14.4313,14.4802,19200.0
2008-11-11 12:35:00,17.76,17.81,17.75,17.8,33300.0,14.4884,14.5291,14.4802,14.521,33300.0
2008-11-11 12:40:00,17.81,17.86,17.81,17.85,33600.0,14.5291,14.5699,14.5291,14.5618,33600.0
2008-11-11 12:45:00,17.85,17.88,17.85,17.86,52200.0,14.5618,14.5863,14.5618,14.5699,52200.0
2008-11-11 12:50:00,17.86,17.96,17.84,17.95,90300.0,14.5699,14.6515,14.5536,14.6434,90300.0
2008-11-11 12:55:00,17.96,17.99,17.95,17.98,36300.0,14.6515,14.676,14.6434,14.6678,36300.0
2008-11-11 13:00:00,17.98,17.98,17.92,17.92,45000.0,14.6678,14.6678,14.6189,14.6189,45000.0
2008-11-11 13:05:00,17.92,17.97,17.89,17.94,20400.0,14.6189,14.6597,14.5944,14.6352,20400.0
2008-11-11 13:10:00,17.93,17.95,17.88,17.88,17700.0,14.627,14.6434,14.5863,14.5863,17700.0
2008-11-11 13:15:00,17.86,17.87,17.83,17.85,18300.0,14.5699,14.5781,14.5455,14.5618,18300.0
2008-11-11 13:20:00,17.87,17.87,17.83,17.83,21300.0,14.5781,14.5781,14.5455,14.5455,21300.0
2008-11-11 13:25:00,17.83,17.85,17.8,17.84,26700.0,14.5455,14.5618,14.521,14.5536,26700.0
2008-11-11 13:30:00,17.85,17.88,17.78,17.8,45600.0,14.5618,14.5863,14.5047,14.521,45600.0
2008-11-11 13:35:00,17.79,17.8,17.76,17.77,31500.0,14.5128,14.521,14.4884,14.4965,31500.0
2008-11-11 13:40:00,17.76,17.79,17.75,17.78,31800.0,14.4884,14.5128,14.4802,14.5047,31800.0
2008-11-11 13:45:00,17.79,17.93,17.77,17.92,130500.0,14.5128,14.627,14.4965,14.6189,130500.0
2008-11-11 13:50:00,17.93,18.07,17.93,18.07,45300.0,14.627,14.7413,14.627,14.7413,45300.0
2008-11-11 13:55:00,18.05,18.16,18.05,18.12,105300.0,14.7249,14.8147,14.7249,14.782,105300.0
2008-11-11 14:00:00,18.11,18.24,18.1,18.14,113400.0,14.7739,14.8799,14.7657,14.7984,113400.0
2008-11-11 14:05:00,18.14,18.16,18.06,18.07,113400.0,14.7984,14.8147,14.7331,14.7413,113400.0
2008-11-11 14:10:00,18.08,18.14,18.06,18.11,45300.0,14.7494,14.7984,14.7331,14.7739,45300.0
2008-11-11 14:15:00,18.1,18.2,18.04,18.17,112200.0,14.7657,14.8473,14.7168,14.8228,112200.0
2008-11-11 14:20:00,18.17,18.26,18.17,18.24,117000.0,14.8228,14.8962,14.8228,14.8799,117000.0
2008-11-11 14:25:00,18.23,18.43,18.23,18.42,97200.0,14.8718,15.0349,14.8718,15.0268,97200.0
2008-11-11 14:30:00,18.41,18.45,18.31,18.45,55800.0,15.0186,15.0512,14.937,15.0512,55800.0
2008-11-11 14:35:00,18.45,18.46,18.31,18.31,43500.0,15.0512,15.0594,14.937,14.937,43500.0
2008-11-11 14:40:00,18.31,18.31,18.17,18.18,36000.0,14.937,14.937,14.8228,14.831,36000.0
2008-11-11 14:45:00,18.19,18.26,18.15,18.17,38400.0,14.8391,14.8962,14.8065,14.8228,38400.0
2008-11-11 14:50:00,18.17,18.17,18.02,18.05,57300.0,14.8228,14.8228,14.7005,14.7249,57300.0
2008-11-11 14:55:00,18.06,18.12,18.03,18.04,75600.0,14.7331,14.782,14.7086,14.7168,75600.0
2008-11-11 15:00:00,18.04,18.08,17.99,18.07,58500.0,14.7168,14.7494,14.676,14.7413,58500.0
2008-11-11 15:05:00,18.07,18.17,18.06,18.06,35400.0,14.7413,14.8228,14.7331,14.7331,35400.0
2008-11-11 15:10:00,18.06,18.16,18.04,18.16,43800.0,14.7331,14.8147,14.7168,14.8147,43800.0
2008-11-11 15:15:00,18.14,18.21,18.09,18.2,37500.0,14.7984,14.8555,14.7576,14.8473,37500.0
2008-11-11 15:20:00,18.2,18.24,18.17,18.18,62400.0,14.8473,14.8799,14.8228,14.831,62400.0
2008-11-11 15:25:00,18.19,18.2,18.09,18.14,56100.0,14.8391,14.8473,14.7576,14.7984,56100.0
2008-11-11 15:30:00,18.14,18.14,18.03,18.03,66600.0,14.7984,14.7984,14.7086,14.7086,66600.0
2008-11-11 15:35:00,18.03,18.04,17.89,17.93,87300.0,14.7086,14.7168,14.5944,14.627,87300.0
2008-11-11 15:40:00,17.93,18.05,17.93,18.03,96900.0,14.627,14.7249,14.627,14.7086,96900.0
2008-11-11 15:45:00,18.01,18.12,17.97,18.12,95400.0,14.6923,14.782,14.6597,14.782,95400.0
2008-11-11 15:50:00,18.12,18.16,18.01,18.08,105300.0,14.782,14.8147,14.6923,14.7494,105300.0
2008-11-11 15:55:00,18.08,18.14,18.06,18.07,162600.0,14.7494,14.7984,14.7331,14.7413,162600.0
2008-11-12 09:30:00,17.8,17.81,17.63,17.76,66000.0,14.6191,14.6273,14.4794,14.5862,66000.0
2008-11-12 09:35:00,17.74,17.84,17.71,17.84,113700.0,14.5698,14.6519,14.5451,14.6519,113700.0
2008-11-12 09:40:00,17.82,17.83,17.73,17.81,302700.0,14.6355,14.6437,14.5616,14.6273,302700.0
2008-11-12 09:45:00,17.82,17.87,17.72,17.76,124800.0,14.6355,14.6766,14.5534,14.5862,124800.0
2008-11-12 09:50:00,17.74,17.79,17.7,17.77,133200.0,14.5698,14.6109,14.5369,14.5944,133200.0
2008-11-12 09:55:00,17.77,17.87,17.74,17.83,161100.0,14.5944,14.6766,14.5698,14.6437,161100.0
2008-11-12 10:00:00,17.82,17.96,17.82,17.91,75900.0,14.6355,14.7505,14.6355,14.7094,75900.0
2008-11-12 10:05:00,17.93,17.97,17.91,17.92,110400.0,14.7258,14.7587,14.7094,14.7176,110400.0
2008-11-12 10:10:00,17.92,17.98,17.91,17.93,50700.0,14.7176,14.7669,14.7094,14.7258,50700.0
2008-11-12 10:15:00,17.95,17.95,17.87,17.88,96000.0,14.7423,14.7423,14.6766,14.6848,96000.0
2008-11-12 10:20:00,17.88,17.9,17.83,17.86,312600.0,14.6848,14.7012,14.6437,14.6683,312600.0
2008-11-12 10:25:00,17.87,17.89,17.84,17.85,97500.0,14.6766,14.693,14.6519,14.6601,97500.0
2008-11-12 10:30:00,17.84,17.88,17.81,17.82,152400.0,14.6519,14.6848,14.6273,14.6355,152400.0
2008-11-12 10:35:00,17.83,17.85,17.81,17.82,52500.0,14.6437,14.6601,14.6273,14.6355,52500.0
2008-11-12 10:40:00,17.83,17.83,17.78,17.81,109200.0,14.6437,14.6437,14.6026,14.6273,109200.0
2008-11-12 10:45:00,17.81,17.81,17.71,17.74,95700.0,14.6273,14.6273,14.5451,14.5698,95700.0
2008-11-12 10:50:00,17.76,17.76,17.67,17.69,196500.0,14.5862,14.5862,14.5123,14.5287,196500.0
2008-11-12 10:55:00,17.68,17.74,17.67,17.69,81900.0,14.5205,14.5698,14.5123,14.5287,81900.0
2008-11-12 11:00:00,17.68,17.72,17.62,17.64,126600.0,14.5205,14.5534,14.4712,14.4877,126600.0
2008-11-12 11:05:00,17.64,17.72,17.62,17.7,33300.0,14.4877,14.5534,14.4712,14.5369,33300.0
2008-11-12 11:10:00,17.72,17.73,17.65,17.67,90600.0,14.5534,14.5616,14.4959,14.5123,90600.0
2008-11-12 11:15:00,17.66,17.73,17.66,17.73,101700.0,14.5041,14.5616,14.5041,14.5616,101700.0
2008-11-12 11:20:00,17.72,17.78,17.71,17.78,84300.0,14.5534,14.6026,14.5451,14.6026,84300.0
2008-11-12 11:25:00,17.78,17.83,17.76,17.8,40200.0,14.6026,14.6437,14.5862,14.6191,40200.0
2008-11-12 11:30:00,17.81,17.83,17.7,17.74,58500.0,14.6273,14.6437,14.5369,14.5698,58500.0
2008-11-12 11:35:00,17.74,17.74,17.68,17.69,26700.0,14.5698,14.5698,14.5205,14.5287,26700.0
2008-11-12 11:40:00,17.69,17.72,17.67,17.67,26700.0,14.5287,14.5534,14.5123,14.5123,26700.0
2008-11-12 11:45:00,17.68,17.68,17.6,17.63,26700.0,14.5205,14.5205,14.4548,14.4794,26700.0
2008-11-12 11:50:00,17.63,17.63,17.54,17.57,50400.0,14.4794,14.4794,14.4055,14.4302,50400.0
2008-11-12 11:55:00,17.58,17.66,17.57,17.66,18300.0,14.4384,14.5041,14.4302,14.5041,18300.0
2008-11-12 12:00:00,17.66,17.67,17.58,17.6,27300.0,14.5041,14.5123,14.4384,14.4548,27300.0
2008-11-12 12:05:00,17.6,17.6,17.5,17.5,25200.0,14.4548,14.4548,14.3727,14.3727,25200.0
2008-11-12 12:10:00,17.5,17.58,17.5,17.57,45600.0,14.3727,14.4384,14.3727,14.4302,45600.0
2008-11-12 12:15:00,17.57,17.57,17.52,17.53,15900.0,14.4302,14.4302,14.3891,14.3973,15900.0
2008-11-12 12:20:00,17.52,17.6,17.51,17.6,102000.0,14.3891,14.4548,14.3809,14.4548,102000.0
2008-11-12 12:25:00,17.58,17.61,17.57,17.59,46800.0,14.4384,14.463,14.4302,14.4466,46800.0
2008-11-12 12:30:00,17.58,17.6,17.56,17.57,20100.0,14.4384,14.4548,14.422,14.4302,20100.0
2008-11-12 12:35:00,17.56,17.59,17.55,17.59,38100.0,14.422,14.4466,14.4137,14.4466,38100.0
2008-11-12 12:40:00,17.59,17.61,17.58,17.6,139800.0,14.4466,14.463,14.4384,14.4548,139800.0
2008-11-12 12:45:00,17.61,17.63,17.61,17.63,56700.0,14.463,14.4794,14.463,14.4794,56700.0
2008-11-12 12:50:00,17.62,17.67,17.61,17.66,48000.0,14.4712,14.5123,14.463,14.5041,48000.0
2008-11-12 12:55:00,17.65,17.68,17.65,17.67,101700.0,14.4959,14.5205,14.4959,14.5123,101700.0
2008-11-12 13:00:00,17.68,17.68,17.63,17.64,93300.0,14.5205,14.5205,14.4794,14.4877,93300.0
2008-11-12 13:05:00,17.65,17.65,17.57,17.6,99900.0,14.4959,14.4959,14.4302,14.4548,99900.0
2008-11-12 13:10:00,17.61,17.63,17.56,17.57,86400.0,14.463,14.4794,14.422,14.4302,86400.0
2008-11-12 13:15:00,17.58,17.63,17.57,17.63,96900.0,14.4384,14.4794,14.4302,14.4794,96900.0
2008-11-12 13:20:00,17.63,17.65,17.61,17.63,50100.0,14.4794,14.4959,14.463,14.4794,50100.0
2008-11-12 13:25:00,17.63,17.67,17.63,17.66,74700.0,14.4794,14.5123,14.4794,14.5041,74700.0
2008-11-12 13:30:00,17.66,17.68,17.59,17.6,92100.0,14.5041,14.5205,14.4466,14.4548,92100.0
2008-11-12 13:35:00,17.61,17.68,17.61,17.67,29100.0,14.463,14.5205,14.463,14.5123,29100.0
2008-11-12 13:40:00,17.67,17.71,17.67,17.71,34200.0,14.5123,14.5451,14.5123,14.5451,34200.0
2008-11-12 13:45:00,17.7,17.7,17.66,17.67,18300.0,14.5369,14.5369,14.5041,14.5123,18300.0
2008-11-12 13:50:00,17.67,17.67,17.6,17.65,81300.0,14.5123,14.5123,14.4548,14.4959,81300.0
2008-11-12 13:55:00,17.65,17.65,17.59,17.64,54300.0,14.4959,14.4959,14.4466,14.4877,54300.0
2008-11-12 14:00:00,17.63,17.63,17.54,17.57,114300.0,14.4794,14.4794,14.4055,14.4302,114300.0
2008-11-12 14:05:00,17.57,17.57,17.4,17.5,289200.0,14.4302,14.4302,14.2905,14.3727,289200.0
2008-11-12 14:10:00,17.5,17.55,17.48,17.48,83100.0,14.3727,14.4137,14.3563,14.3563,83100.0
2008-11-12 14:15:00,17.49,17.56,17.48,17.56,31500.0,14.3645,14.422,14.3563,14.422,31500.0
2008-11-12 14:20:00,17.56,17.58,17.53,17.58,67800.0,14.422,14.4384,14.3973,14.4384,67800.0
2008-11-12 14:25:00,17.57,17.59,17.55,17.56,57300.0,14.4302,14.4466,14.4137,14.422,57300.0
2008-11-12 14:30:00,17.56,17.59,17.54,17.57,48600.0,14.422,14.4466,14.4055,14.4302,48600.0
2008-11-12 14:35:00,17.56,17.57,17.48,17.5,45900.0,14.422,14.4302,14.3563,14.3727,45900.0
2008-11-12 14:40:00,17.5,17.57,17.49,17.56,41400.0,14.3727,14.4302,14.3645,14.422,41400.0
2008-11-12 14:45:00,17.58,17.6,17.49,17.49,92400.0,14.4384,14.4548,14.3645,14.3645,92400.0
2008-11-12 14:50:00,17.48,17.56,17.48,17.55,91200.0,14.3563,14.422,14.3563,14.4137,91200.0
2008-11-12 14:55:00,17.56,17.57,17.51,17.53,31800.0,14.422,14.4302,14.3809,14.3973,31800.0
2008-11-12 15:00:00,17.53,17.54,17.49,17.51,35700.0,14.3973,14.4055,14.3645,14.3809,35700.0
2008-11-12 15:05:00,17.51,17.55,17.47,17.47,67500.0,14.3809,14.4137,14.348,14.348,67500.0
2008-11-12 15:10:00,17.46,17.48,17.26,17.32,366900.0,14.3398,14.3563,14.1756,14.2248,366900.0
2008-11-12 15:15:00,17.32,17.33,17.26,17.31,156000.0,14.2248,14.2331,14.1756,14.2166,156000.0
2008-11-12 15:20:00,17.3,17.35,17.29,17.3,87600.0,14.2084,14.2495,14.2002,14.2084,87600.0
2008-11-12 15:25:00,17.3,17.34,17.28,17.33,186600.0,14.2084,14.2413,14.192,14.2331,186600.0
2008-11-12 15:30:00,17.33,17.4,17.31,17.36,242100.0,14.2331,14.2905,14.2166,14.2577,242100.0
2008-11-12 15:35:00,17.34,17.37,17.29,17.33,128700.0,14.2413,14.2659,14.2002,14.2331,128700.0
2008-11-12 15:40:00,17.33,17.35,17.21,17.35,206100.0,14.2331,14.2495,14.1345,14.2495,206100.0
2008-11-12 15:45:00,17.35,17.37,17.26,17.28,290700.0,14.2495,14.2659,14.1756,14.192,290700.0
2008-11-12 15:50:00,17.29,17.33,17.26,17.31,149700.0,14.2002,14.2331,14.1756,14.2166,149700.0
2008-11-12 15:55:00,17.32,17.33,17.27,17.28,225900.0,14.2248,14.2331,14.1838,14.192,225900.0
2008-11-13 09:30:00,17.18,17.54,17.12,17.46,80700.0,14.1099,14.4055,14.0606,14.3398,80700.0
2008-11-13 09:35:00,17.46,17.49,17.19,17.26,102600.0,14.3398,14.3645,14.1181,14.1756,102600.0
2008-11-13 09:40:00,17.24,17.25,17.1,17.1,54300.0,14.1591,14.1674,14.0442,14.0442,54300.0
2008-11-13 09:45:00,17.12,17.15,17.03,17.03,107700.0,14.0606,14.0852,13.9867,13.9867,107700.0
2008-11-13 09:50:00,17.0,17.09,16.98,17.04,72300.0,13.962,14.0359,13.9456,13.9949,72300.0
2008-11-13 09:55:00,17.07,17.1,16.94,17.03,93300.0,14.0195,14.0442,13.9128,13.9867,93300.0
2008-11-13 10:00:00,17.0,17.12,16.98,17.07,63600.0,13.962,14.0606,13.9456,14.0195,63600.0
2008-11-13 10:05:00,17.08,17.1,17.04,17.05,75600.0,14.0277,14.0442,13.9949,14.0031,75600.0
2008-11-13 10:10:00,17.07,17.24,17.06,17.22,38400.0,14.0195,14.1591,14.0113,14.1427,38400.0
2008-11-13 10:15:00,17.23,17.31,17.23,17.25,81600.0,14.1509,14.2166,14.1509,14.1674,81600.0
2008-11-13 10:20:00,17.25,17.41,17.25,17.35,58200.0,14.1674,14.2988,14.1674,14.2495,58200.0
2008-11-13 10:25:00,17.33,17.38,17.29,17.29,71100.0,14.2331,14.2741,14.2002,14.2002,71100.0
2008-11-13 10:30:00,17.32,17.43,17.28,17.29,68700.0,14.2248,14.3152,14.192,14.2002,68700.0
2008-11-13 10:35:00,17.29,17.45,17.29,17.44,54300.0,14.2002,14.3316,14.2002,14.3234,54300.0
2008-11-13 10:40:00,17.44,17.49,17.35,17.35,48000.0,14.3234,14.3645,14.2495,14.2495,48000.0
2008-11-13 10:45:00,17.35,17.35,17.26,17.31,97500.0,14.2495,14.2495,14.1756,14.2166,97500.0
2008-11-13 10:50:00,17.31,17.45,17.3,17.44,59400.0,14.2166,14.3316,14.2084,14.3234,59400.0
2008-11-13 10:55:00,17.44,17.46,17.36,17.41,42900.0,14.3234,14.3398,14.2577,14.2988,42900.0
2008-11-13 11:00:00,17.41,17.48,17.38,17.46,59400.0,14.2988,14.3563,14.2741,14.3398,59400.0
2008-11-13 11:05:00,17.46,17.46,17.27,17.27,61800.0,14.3398,14.3398,14.1838,14.1838,61800.0
2008-11-13 11:10:00,17.27,17.47,17.25,17.44,108600.0,14.1838,14.348,14.1674,14.3234,108600.0
2008-11-13 11:15:00,17.44,17.46,17.38,17.38,31200.0,14.3234,14.3398,14.2741,14.2741,31200.0
2008-11-13 11:20:00,17.36,17.43,17.33,17.39,34500.0,14.2577,14.3152,14.2331,14.2823,34500.0
2008-11-13 11:25:00,17.39,17.46,17.39,17.45,51300.0,14.2823,14.3398,14.2823,14.3316,51300.0
2008-11-13 11:30:00,17.46,17.47,17.41,17.41,51600.0,14.3398,14.348,14.2988,14.2988,51600.0
2008-11-13 11:35:00,17.41,17.42,17.27,17.28,23700.0,14.2988,14.307,14.1838,14.192,23700.0
2008-11-13 11:40:00,17.28,17.33,17.26,17.26,34800.0,14.192,14.2331,14.1756,14.1756,34800.0
2008-11-13 11:45:00,17.27,17.35,17.26,17.27,31800.0,14.1838,14.2495,14.1756,14.1838,31800.0
2008-11-13 11:50:00,17.26,17.36,17.26,17.27,46500.0,14.1756,14.2577,14.1756,14.1838,46500.0
2008-11-13 11:55:00,17.27,17.3,17.25,17.28,15300.0,14.1838,14.2084,14.1674,14.192,15300.0
2008-11-13 12:00:00,17.27,17.35,17.27,17.31,23700.0,14.1838,14.2495,14.1838,14.2166,23700.0
2008-11-13 12:05:00,17.28,17.34,17.28,17.31,24900.0,14.192,14.2413,14.192,14.2166,24900.0
2008-11-13 12:10:00,17.3,17.32,17.23,17.24,20100.0,14.2084,14.2248,14.1509,14.1591,20100.0
2008-11-13 12:15:00,17.23,17.23,17.13,17.13,43800.0,14.1509,14.1509,14.0688,14.0688,43800.0
2008-11-13 12:20:00,17.14,17.15,17.09,17.12,35400.0,14.077,14.0852,14.0359,14.0606,35400.0
2008-11-13 12:25:00,17.11,17.12,17.07,17.09,31200.0,14.0524,14.0606,14.0195,14.0359,31200.0
2008-11-13 12:30:00,17.1,17.14,17.08,17.12,38100.0,14.0442,14.077,14.0277,14.0606,38100.0
2008-11-13 12:35:00,17.12,17.15,17.1,17.14,20700.0,14.0606,14.0852,14.0442,14.077,20700.0
2008-11-13 12:40:00,17.15,17.16,17.1,17.1,31200.0,14.0852,14.0934,14.0442,14.0442,31200.0
2008-11-13 12:45:00,17.11,17.13,16.98,16.98,22800.0,14.0524,14.0688,13.9456,13.9456,22800.0
2008-11-13 12:50:00,16.97,16.99,16.85,16.9,58200.0,13.9374,13.9538,13.8388,13.8799,58200.0
2008-11-13 12:55:00,16.9,16.91,16.67,16.68,68700.0,13.8799,13.8881,13.691,13.6992,68700.0
2008-11-13 13:00:00,16.67,16.78,16.67,16.71,50400.0,13.691,13.7813,13.691,13.7239,50400.0
2008-11-13 13:05:00,16.71,16.93,16.71,16.93,50700.0,13.7239,13.9045,13.7239,13.9045,50700.0
2008-11-13 13:10:00,16.93,17.01,16.91,16.99,41100.0,13.9045,13.9702,13.8881,13.9538,41100.0
2008-11-13 13:15:00,16.99,17.22,16.99,17.15,75600.0,13.9538,14.1427,13.9538,14.0852,75600.0
2008-11-13 13:20:00,17.15,17.17,17.05,17.05,43800.0,14.0852,14.1016,14.0031,14.0031,43800.0
2008-11-13 13:25:00,17.05,17.18,17.02,17.18,41400.0,14.0031,14.1099,13.9785,14.1099,41400.0
2008-11-13 13:30:00,17.18,17.28,17.14,17.17,57300.0,14.1099,14.192,14.077,14.1016,57300.0
2008-11-13 13:35:00,17.18,17.39,17.16,17.36,86100.0,14.1099,14.2823,14.0934,14.2577,86100.0
2008-11-13 13:40:00,17.36,17.47,17.31,17.45,90900.0,14.2577,14.348,14.2166,14.3316,90900.0
2008-11-13 13:45:00,17.47,17.53,17.25,17.28,104100.0,14.348,14.3973,14.1674,14.192,104100.0
2008-11-13 13:50:00,17.26,17.59,17.25,17.51,106500.0,14.1756,14.4466,14.1674,14.3809,106500.0
2008-11-13 13:55:00,17.52,17.52,17.35,17.36,62100.0,14.3891,14.3891,14.2495,14.2577,62100.0
2008-11-13 14:00:00,17.34,17.45,17.33,17.35,55500.0,14.2413,14.3316,14.2331,14.2495,55500.0
2008-11-13 14:05:00,17.36,17.44,17.35,17.42,63300.0,14.2577,14.3234,14.2495,14.307,63300.0
2008-11-13 14:10:00,17.43,17.5,17.4,17.43,41400.0,14.3152,14.3727,14.2905,14.3152,41400.0
2008-11-13 14:15:00,17.43,17.52,17.41,17.41,55200.0,14.3152,14.3891,14.2988,14.2988,55200.0
2008-11-13 14:20:00,17.43,17.6,17.4,17.57,100200.0,14.3152,14.4548,14.2905,14.4302,100200.0
2008-11-13 14:25:00,17.56,17.77,17.55,17.67,156900.0,14.422,14.5944,14.4137,14.5123,156900.0
2008-11-13 14:30:00,17.67,17.71,17.45,17.45,93900.0,14.5123,14.5451,14.3316,14.3316,93900.0
2008-11-13 14:35:00,17.45,17.77,17.45,17.75,105000.0,14.3316,14.5944,14.3316,14.578,105000.0
2008-11-13 14:40:00,17.75,17.83,17.66,17.79,130200.0,14.578,14.6437,14.5041,14.6109,130200.0
2008-11-13 14:45:00,17.8,18.0,17.8,17.96,136800.0,14.6191,14.7833,14.6191,14.7505,136800.0
2008-11-13 14:50:00,17.96,18.02,17.89,17.91,82500.0,14.7505,14.7998,14.693,14.7094,82500.0
2008-11-13 14:55:00,17.91,17.98,17.89,17.9,52500.0,14.7094,14.7669,14.693,14.7012,52500.0
2008-11-13 15:00:00,17.91,17.96,17.76,17.77,62400.0,14.7094,14.7505,14.5862,14.5944,62400.0
2008-11-13 15:05:00,17.76,17.8,17.51,17.55,93900.0,14.5862,14.6191,14.3809,14.4137,93900.0
2008-11-13 15:10:00,17.57,17.69,17.56,17.65,329400.0,14.4302,14.5287,14.422,14.4959,329400.0
2008-11-13 15:15:00,17.64,17.83,17.63,17.8,121800.0,14.4877,14.6437,14.4794,14.6191,121800.0
2008-11-13 15:20:00,17.79,17.94,17.77,17.88,111600.0,14.6109,14.734,14.5944,14.6848,111600.0
2008-11-13 15:25:00,17.91,18.0,17.89,18.0,115200.0,14.7094,14.7833,14.693,14.7833,115200.0
2008-11-13 15:30:00,18.01,18.06,17.97,18.0,209100.0,14.7915,14.8326,14.7587,14.7833,209100.0
2008-11-13 15:35:00,17.98,18.03,17.94,17.97,205500.0,14.7669,14.808,14.734,14.7587,205500.0
2008-11-13 15:40:00,17.99,18.04,17.93,17.99,179700.0,14.7751,14.8162,14.7258,14.7751,179700.0
2008-11-13 15:45:00,18.0,18.03,17.93,17.93,192600.0,14.7833,14.808,14.7258,14.7258,192600.0
2008-11-13 15:50:00,17.91,18.11,17.91,18.1,105300.0,14.7094,14.8737,14.7094,14.8655,105300.0
2008-11-13 15:55:00,18.11,18.26,18.08,18.23,220200.0,14.8737,14.9969,14.849,14.9722,220200.0
2008-11-14 09:30:00,17.91,18.14,17.91,18.13,81000.0,14.7094,14.8983,14.7094,14.8901,81000.0
2008-11-14 09:35:00,18.13,18.22,18.1,18.19,99000.0,14.8901,14.964,14.8655,14.9394,99000.0
2008-11-14 09:40:00,18.19,18.59,18.19,18.55,146400.0,14.9394,15.2679,14.9394,15.235,146400.0
2008-11-14 09:45:00,18.55,18.63,18.51,18.55,88200.0,15.235,15.3007,15.2022,15.235,88200.0
2008-11-14 09:50:00,18.55,18.63,18.52,18.59,78900.0,15.235,15.3007,15.2104,15.2679,78900.0
2008-11-14 09:55:00,18.6,18.62,18.48,18.54,63900.0,15.2761,15.2925,15.1775,15.2268,63900.0
2008-11-14 10:00:00,18.54,18.6,18.47,18.47,35700.0,15.2268,15.2761,15.1693,15.1693,35700.0
2008-11-14 10:05:00,18.46,18.47,18.31,18.33,66900.0,15.1611,15.1693,15.0379,15.0544,66900.0
2008-11-14 10:10:00,18.33,18.39,18.32,18.32,39600.0,15.0544,15.1036,15.0461,15.0461,39600.0
2008-11-14 10:15:00,18.31,18.35,18.24,18.24,48300.0,15.0379,15.0708,14.9804,14.9804,48300.0
2008-11-14 10:20:00,18.24,18.3,18.18,18.18,74400.0,14.9804,15.0297,14.9312,14.9312,74400.0
2008-11-14 10:25:00,18.17,18.28,18.15,18.25,81000.0,14.9229,15.0133,14.9065,14.9886,81000.0
2008-11-14 10:30:00,18.23,18.24,18.15,18.16,58800.0,14.9722,14.9804,14.9065,14.9147,58800.0
2008-11-14 10:35:00,18.13,18.3,18.12,18.21,102300.0,14.8901,15.0297,14.8819,14.9558,102300.0
2008-11-14 10:40:00,18.21,18.22,18.11,18.21,87600.0,14.9558,14.964,14.8737,14.9558,87600.0
2008-11-14 10:45:00,18.21,18.32,18.12,18.29,59100.0,14.9558,15.0461,14.8819,15.0215,59100.0
2008-11-14 10:50:00,18.33,18.36,18.26,18.27,42300.0,15.0544,15.079,14.9969,15.0051,42300.0
2008-11-14 10:55:00,18.3,18.33,18.24,18.27,20100.0,15.0297,15.0544,14.9804,15.0051,20100.0
2008-11-14 11:00:00,18.29,18.31,18.16,18.19,45600.0,15.0215,15.0379,14.9147,14.9394,45600.0
2008-11-14 11:05:00,18.16,18.26,18.12,18.21,49800.0,14.9147,14.9969,14.8819,14.9558,49800.0
2008-11-14 11:10:00,18.22,18.24,18.14,18.24,38700.0,14.964,14.9804,14.8983,14.9804,38700.0
2008-11-14 11:15:00,18.24,18.32,18.24,18.28,28500.0,14.9804,15.0461,14.9804,15.0133,28500.0
2008-11-14 11:20:00,18.28,18.28,18.2,18.22,17100.0,15.0133,15.0133,14.9476,14.964,17100.0
2008-11-14 11:25:00,18.21,18.3,18.19,18.21,22800.0,14.9558,15.0297,14.9394,14.9558,22800.0
2008-11-14 11:30:00,18.19,18.19,18.09,18.11,29100.0,14.9394,14.9394,14.8572,14.8737,29100.0
2008-11-14 11:35:00,18.12,18.16,18.08,18.13,31800.0,14.8819,14.9147,14.849,14.8901,31800.0
2008-11-14 11:40:00,18.14,18.15,18.09,18.13,26700.0,14.8983,14.9065,14.8572,14.8901,26700.0
2008-11-14 11:45:00,18.11,18.24,18.09,18.24,38700.0,14.8737,14.9804,14.8572,14.9804,38700.0
2008-11-14 11:50:00,18.27,18.29,18.23,18.25,24000.0,15.0051,15.0215,14.9722,14.9886,24000.0
2008-11-14 11:55:00,18.23,18.26,18.13,18.15,22800.0,14.9722,14.9969,14.8901,14.9065,22800.0
2008-11-14 12:00:00,18.14,18.18,18.11,18.14,53700.0,14.8983,14.9312,14.8737,14.8983,53700.0
2008-11-14 12:05:00,18.14,18.29,18.12,18.28,54000.0,14.8983,15.0215,14.8819,15.0133,54000.0
2008-11-14 12:10:00,18.28,18.29,18.16,18.23,94200.0,15.0133,15.0215,14.9147,14.9722,94200.0
2008-11-14 12:15:00,18.24,18.26,18.11,18.13,37200.0,14.9804,14.9969,14.8737,14.8901,37200.0
2008-11-14 12:20:00,18.13,18.23,18.13,18.18,31500.0,14.8901,14.9722,14.8901,14.9312,31500.0
2008-11-14 12:25:00,18.2,18.29,18.18,18.29,32400.0,14.9476,15.0215,14.9312,15.0215,32400.0
2008-11-14 12:30:00,18.29,18.3,18.15,18.15,21900.0,15.0215,15.0297,14.9065,14.9065,21900.0
2008-11-14 12:35:00,18.16,18.35,18.16,18.35,34500.0,14.9147,15.0708,14.9147,15.0708,34500.0
2008-11-14 12:40:00,18.35,18.36,18.32,18.33,26400.0,15.0708,15.079,15.0461,15.0544,26400.0
2008-11-14 12:45:00,18.34,18.34,18.2,18.2,20700.0,15.0626,15.0626,14.9476,14.9476,20700.0
2008-11-14 12:50:00,18.18,18.3,18.18,18.27,52800.0,14.9312,15.0297,14.9312,15.0051,52800.0
2008-11-14 12:55:00,18.27,18.41,18.26,18.37,59100.0,15.0051,15.1201,14.9969,15.0872,59100.0
2008-11-14 13:00:00,18.38,18.39,18.34,18.38,96900.0,15.0954,15.1036,15.0626,15.0954,96900.0
2008-11-14 13:05:00,18.38,18.41,18.36,18.39,30600.0,15.0954,15.1201,15.079,15.1036,30600.0
2008-11-14 13:10:00,18.37,18.41,18.26,18.27,79800.0,15.0872,15.1201,14.9969,15.0051,79800.0
2008-11-14 13:15:00,18.27,18.38,18.26,18.36,85500.0,15.0051,15.0954,14.9969,15.079,85500.0
2008-11-14 13:20:00,18.34,18.36,18.27,18.36,48000.0,15.0626,15.079,15.0051,15.079,48000.0
2008-11-14 13:25:00,18.37,18.51,18.37,18.51,45300.0,15.0872,15.2022,15.0872,15.2022,45300.0
2008-11-14 13:30:00,18.49,18.58,18.47,18.48,62100.0,15.1858,15.2597,15.1693,15.1775,62100.0
2008-11-14 13:35:00,18.46,18.48,18.39,18.4,30300.0,15.1611,15.1775,15.1036,15.1118,30300.0
2008-11-14 13:40:00,18.41,18.48,18.39,18.41,57300.0,15.1201,15.1775,15.1036,15.1201,57300.0
2008-11-14 13:45:00,18.41,18.41,18.35,18.41,44700.0,15.1201,15.1201,15.0708,15.1201,44700.0
2008-11-14 13:50:00,18.42,18.53,18.41,18.43,39300.0,15.1283,15.2186,15.1201,15.1365,39300.0
2008-11-14 13:55:00,18.42,18.49,18.31,18.32,158700.0,15.1283,15.1858,15.0379,15.0461,158700.0
2008-11-14 14:00:00,18.33,18.42,18.28,18.41,50700.0,15.0544,15.1283,15.0133,15.1201,50700.0
2008-11-14 14:05:00,18.41,18.57,18.41,18.55,61200.0,15.1201,15.2515,15.1201,15.235,61200.0
2008-11-14 14:10:00,18.55,18.57,18.5,18.54,135900.0,15.235,15.2515,15.194,15.2268,135900.0
2008-11-14 14:15:00,18.53,18.66,18.53,18.64,87600.0,15.2186,15.3254,15.2186,15.309,87600.0
2008-11-14 14:20:00,18.63,18.66,18.49,18.56,126900.0,15.3007,15.3254,15.1858,15.2432,126900.0
2008-11-14 14:25:00,18.56,18.63,18.48,18.52,108600.0,15.2432,15.3007,15.1775,15.2104,108600.0
2008-11-14 14:30:00,18.53,18.54,18.39,18.45,36000.0,15.2186,15.2268,15.1036,15.1529,36000.0
2008-11-14 14:35:00,18.46,18.59,18.45,18.54,30900.0,15.1611,15.2679,15.1529,15.2268,30900.0
2008-11-14 14:40:00,18.55,18.88,18.54,18.8,169800.0,15.235,15.5061,15.2268,15.4404,169800.0
2008-11-14 14:45:00,18.8,18.8,18.6,18.61,56700.0,15.4404,15.4404,15.2761,15.2843,56700.0
2008-11-14 14:50:00,18.61,18.75,18.58,18.71,41700.0,15.2843,15.3993,15.2597,15.3664,41700.0
2008-11-14 14:55:00,18.71,18.9,18.7,18.9,55500.0,15.3664,15.5225,15.3582,15.5225,55500.0
2008-11-14 15:00:00,18.89,18.94,18.74,18.74,105900.0,15.5143,15.5553,15.3911,15.3911,105900.0
2008-11-14 15:05:00,18.74,18.82,18.68,18.8,80100.0,15.3911,15.4568,15.3418,15.4404,80100.0
2008-11-14 15:10:00,18.78,18.83,18.67,18.79,55800.0,15.4239,15.465,15.3336,15.4321,55800.0
2008-11-14 15:15:00,18.78,18.83,18.6,18.61,46500.0,15.4239,15.465,15.2761,15.2843,46500.0
2008-11-14 15:20:00,18.6,18.73,18.58,18.72,57300.0,15.2761,15.3829,15.2597,15.3747,57300.0
2008-11-14 15:25:00,18.72,18.72,18.48,18.51,51900.0,15.3747,15.3747,15.1775,15.2022,51900.0
2008-11-14 15:30:00,18.51,18.54,18.24,18.29,82500.0,15.2022,15.2268,14.9804,15.0215,82500.0
2008-11-14 15:35:00,18.29,18.41,18.28,18.35,81000.0,15.0215,15.1201,15.0133,15.0708,81000.0
2008-11-14 15:40:00,18.37,18.38,18.25,18.34,153000.0,15.0872,15.0954,14.9886,15.0626,153000.0
2008-11-14 15:45:00,18.35,18.44,18.31,18.41,103800.0,15.0708,15.1447,15.0379,15.1201,103800.0
2008-11-14 15:50:00,18.41,18.44,18.28,18.28,104100.0,15.1201,15.1447,15.0133,15.0133,104100.0
2008-11-14 15:55:00,18.28,18.3,18.08,18.14,254400.0,15.0133,15.0297,14.849,14.8983,254400.0
2008-11-17 09:30:00,18.05,18.05,17.77,17.8,33000.0,14.8244,14.8244,14.5944,14.6191,33000.0
2008-11-17 09:35:00,17.77,18.08,17.77,17.98,56400.0,14.5944,14.849,14.5944,14.7669,56400.0
2008-11-17 09:40:00,17.97,17.99,17.8,17.99,57900.0,14.7587,14.7751,14.6191,14.7751,57900.0
2008-11-17 09:45:00,17.94,17.96,17.83,17.91,52800.0,14.734,14.7505,14.6437,14.7094,52800.0
2008-11-17 09:50:00,17.94,18.07,17.92,17.98,50400.0,14.734,14.8408,14.7176,14.7669,50400.0
2008-11-17 09:55:00,17.98,18.08,17.92,18.03,39300.0,14.7669,14.849,14.7176,14.808,39300.0
2008-11-17 10:00:00,18.03,18.05,17.99,18.02,120000.0,14.808,14.8244,14.7751,14.7998,120000.0
2008-11-17 10:05:00,18.02,18.08,17.99,18.04,46200.0,14.7998,14.849,14.7751,14.8162,46200.0
2008-11-17 10:10:00,18.03,18.03,17.87,17.87,50400.0,14.808,14.808,14.6766,14.6766,50400.0
2008-11-17 10:15:00,17.87,17.87,17.7,17.71,51600.0,14.6766,14.6766,14.5369,14.5451,51600.0
2008-11-17 10:20:00,17.71,17.76,17.63,17.76,49500.0,14.5451,14.5862,14.4794,14.5862,49500.0
2008-11-17 10:25:00,17.77,17.84,17.75,17.84,47400.0,14.5944,14.6519,14.578,14.6519,47400.0
2008-11-17 10:30:00,17.84,17.84,17.7,17.83,85500.0,14.6519,14.6519,14.5369,14.6437,85500.0
2008-11-17 10:35:00,17.83,17.87,17.79,17.84,128700.0,14.6437,14.6766,14.6109,14.6519,128700.0
2008-11-17 10:40:00,17.84,17.85,17.76,17.82,41400.0,14.6519,14.6601,14.5862,14.6355,41400.0
2008-11-17 10:45:00,17.79,17.85,17.77,17.85,31800.0,14.6109,14.6601,14.5944,14.6601,31800.0
2008-11-17 10:50:00,17.86,17.94,17.82,17.9,49500.0,14.6683,14.734,14.6355,14.7012,49500.0
2008-11-17 10:55:00,17.9,17.92,17.86,17.87,34800.0,14.7012,14.7176,14.6683,14.6766,34800.0
2008-11-17 11:00:00,17.87,18.03,17.86,18.01,29100.0,14.6766,14.808,14.6683,14.7915,29100.0
2008-11-17 11:05:00,18.03,18.08,17.99,18.0,45900.0,14.808,14.849,14.7751,14.7833,45900.0
2008-11-17 11:10:00,18.0,18.07,18.0,18.01,41100.0,14.7833,14.8408,14.7833,14.7915,41100.0
2008-11-17 11:15:00,18.0,18.0,17.95,17.97,25500.0,14.7833,14.7833,14.7423,14.7587,25500.0
2008-11-17 11:20:00,17.97,18.01,17.92,17.92,24600.0,14.7587,14.7915,14.7176,14.7176,24600.0
2008-11-17 11:25:00,17.92,17.95,17.88,17.91,46500.0,14.7176,14.7423,14.6848,14.7094,46500.0
2008-11-17 11:30:00,17.91,18.0,17.88,17.97,49800.0,14.7094,14.7833,14.6848,14.7587,49800.0
2008-11-17 11:35:00,17.97,17.98,17.91,17.94,14100.0,14.7587,14.7669,14.7094,14.734,14100.0
2008-11-17 11:40:00,17.96,17.96,17.85,17.87,48600.0,14.7505,14.7505,14.6601,14.6766,48600.0
2008-11-17 11:45:00,17.88,18.1,17.88,18.08,32700.0,14.6848,14.8655,14.6848,14.849,32700.0
2008-11-17 11:50:00,18.09,18.16,18.05,18.14,65700.0,14.8572,14.9147,14.8244,14.8983,65700.0
2008-11-17 11:55:00,18.16,18.26,18.11,18.23,84300.0,14.9147,14.9969,14.8737,14.9722,84300.0
2008-11-17 12:00:00,18.24,18.28,18.19,18.21,58500.0,14.9804,15.0133,14.9394,14.9558,58500.0
2008-11-17 12:05:00,18.21,18.3,18.19,18.29,96900.0,14.9558,15.0297,14.9394,15.0215,96900.0
2008-11-17 12:10:00,18.29,18.31,18.22,18.3,95100.0,15.0215,15.0379,14.964,15.0297,95100.0
2008-11-17 12:15:00,18.3,18.34,18.27,18.29,51300.0,15.0297,15.0626,15.0051,15.0215,51300.0
2008-11-17 12:20:00,18.3,18.33,18.25,18.25,36600.0,15.0297,15.0544,14.9886,14.9886,36600.0
2008-11-17 12:25:00,18.25,18.25,18.14,18.2,61200.0,14.9886,14.9886,14.8983,14.9476,61200.0
2008-11-17 12:30:00,18.21,18.28,18.2,18.24,52200.0,14.9558,15.0133,14.9476,14.9804,52200.0
2008-11-17 12:35:00,18.24,18.24,18.09,18.09,33600.0,14.9804,14.9804,14.8572,14.8572,33600.0
2008-11-17 12:40:00,18.1,18.13,18.07,18.13,27300.0,14.8655,14.8901,14.8408,14.8901,27300.0
2008-11-17 12:45:00,18.13,18.3,18.13,18.28,36600.0,14.8901,15.0297,14.8901,15.0133,36600.0
2008-11-17 12:50:00,18.28,18.28,18.2,18.21,32700.0,15.0133,15.0133,14.9476,14.9558,32700.0
2008-11-17 12:55:00,18.19,18.2,18.1,18.1,30300.0,14.9394,14.9476,14.8655,14.8655,30300.0
2008-11-17 13:00:00,18.09,18.12,18.07,18.08,34200.0,14.8572,14.8819,14.8408,14.849,34200.0
2008-11-17 13:05:00,18.08,18.08,18.02,18.08,20100.0,14.849,14.849,14.7998,14.849,20100.0
2008-11-17 13:10:00,18.06,18.11,18.04,18.1,13200.0,14.8326,14.8737,14.8162,14.8655,13200.0
2008-11-17 13:15:00,18.1,18.1,17.99,18.02,23700.0,14.8655,14.8655,14.7751,14.7998,23700.0
2008-11-17 13:20:00,18.02,18.08,18.02,18.05,21000.0,14.7998,14.849,14.7998,14.8244,21000.0
2008-11-17 13:25:00,18.06,18.17,18.06,18.14,51300.0,14.8326,14.9229,14.8326,14.8983,51300.0
2008-11-17 13:30:00,18.16,18.16,18.06,18.06,23100.0,14.9147,14.9147,14.8326,14.8326,23100.0
2008-11-17 13:35:00,18.04,18.06,17.95,17.95,17400.0,14.8162,14.8326,14.7423,14.7423,17400.0
2008-11-17 13:40:00,17.95,17.97,17.91,17.94,29400.0,14.7423,14.7587,14.7094,14.734,29400.0
2008-11-17 13:45:00,17.93,18.0,17.93,17.99,27600.0,14.7258,14.7833,14.7258,14.7751,27600.0
2008-11-17 13:50:00,17.99,18.12,17.97,18.11,64200.0,14.7751,14.8819,14.7587,14.8737,64200.0
2008-11-17 13:55:00,18.11,18.17,18.11,18.13,44100.0,14.8737,14.9229,14.8737,14.8901,44100.0
2008-11-17 14:00:00,18.13,18.15,17.99,18.0,22800.0,14.8901,14.9065,14.7751,14.7833,22800.0
2008-11-17 14:05:00,17.96,18.17,17.96,18.14,53400.0,14.7505,14.9229,14.7505,14.8983,53400.0
2008-11-17 14:10:00,18.14,18.21,18.06,18.16,22500.0,14.8983,14.9558,14.8326,14.9147,22500.0
2008-11-17 14:15:00,18.16,18.16,18.03,18.07,22200.0,14.9147,14.9147,14.808,14.8408,22200.0
2008-11-17 14:20:00,18.06,18.18,18.01,18.02,33300.0,14.8326,14.9312,14.7915,14.7998,33300.0
2008-11-17 14:25:00,18.01,18.01,17.89,17.91,42300.0,14.7915,14.7915,14.693,14.7094,42300.0
2008-11-17 14:30:00,17.91,17.99,17.88,17.96,39600.0,14.7094,14.7751,14.6848,14.7505,39600.0
2008-11-17 14:35:00,17.97,18.12,17.96,18.12,32400.0,14.7587,14.8819,14.7505,14.8819,32400.0
2008-11-17 14:40:00,18.11,18.19,18.05,18.17,32400.0,14.8737,14.9394,14.8244,14.9229,32400.0
2008-11-17 14:45:00,18.17,18.17,18.0,18.0,40800.0,14.9229,14.9229,14.7833,14.7833,40800.0
2008-11-17 14:50:00,18.0,18.09,17.97,18.05,66300.0,14.7833,14.8572,14.7587,14.8244,66300.0
2008-11-17 14:55:00,18.07,18.15,18.02,18.04,58800.0,14.8408,14.9065,14.7998,14.8162,58800.0
2008-11-17 15:00:00,18.04,18.17,17.96,18.17,45000.0,14.8162,14.9229,14.7505,14.9229,45000.0
2008-11-17 15:05:00,18.17,18.17,18.06,18.1,48600.0,14.9229,14.9229,14.8326,14.8655,48600.0
2008-11-17 15:10:00,18.09,18.15,18.0,18.13,41400.0,14.8572,14.9065,14.7833,14.8901,41400.0
2008-11-17 15:15:00,18.15,18.21,18.11,18.12,42300.0,14.9065,14.9558,14.8737,14.8819,42300.0
2008-11-17 15:20:00,18.12,18.21,18.09,18.09,107700.0,14.8819,14.9558,14.8572,14.8572,107700.0
2008-11-17 15:25:00,18.09,18.14,18.04,18.09,57600.0,14.8572,14.8983,14.8162,14.8572,57600.0
2008-11-17 15:30:00,18.09,18.14,17.94,17.95,96900.0,14.8572,14.8983,14.734,14.7423,96900.0
2008-11-17 15:35:00,17.95,17.99,17.81,17.92,74700.0,14.7423,14.7751,14.6273,14.7176,74700.0
2008-11-17 15:40:00,17.94,17.99,17.85,17.96,87000.0,14.734,14.7751,14.6601,14.7505,87000.0
2008-11-17 15:45:00,17.98,17.98,17.86,17.87,54300.0,14.7669,14.7669,14.6683,14.6766,54300.0
2008-11-17 15:50:00,17.85,17.95,17.84,17.91,79500.0,14.6601,14.7423,14.6519,14.7094,79500.0
2008-11-17 15:55:00,17.92,17.93,17.77,17.79,203400.0,14.7176,14.7258,14.5944,14.6109,203400.0
2008-11-18 09:30:00,17.93,18.01,17.93,17.97,80700.0,14.7258,14.7915,14.7258,14.7587,80700.0
2008-11-18 09:35:00,17.99,18.22,17.99,18.08,132900.0,14.7751,14.964,14.7751,14.849,132900.0
2008-11-18 09:40:00,18.1,18.22,18.04,18.04,52200.0,14.8655,14.964,14.8162,14.8162,52200.0
2008-11-18 09:45:00,18.05,18.07,17.98,18.06,33900.0,14.8244,14.8408,14.7669,14.8326,33900.0
2008-11-18 09:50:00,18.1,18.1,17.88,17.88,69600.0,14.8655,14.8655,14.6848,14.6848,69600.0
2008-11-18 09:55:00,17.88,18.02,17.85,18.02,77700.0,14.6848,14.7998,14.6601,14.7998,77700.0
2008-11-18 10:00:00,18.03,18.04,17.92,18.01,79200.0,14.808,14.8162,14.7176,14.7915,79200.0
2008-11-18 10:05:00,18.02,18.06,17.99,18.04,51000.0,14.7998,14.8326,14.7751,14.8162,51000.0
2008-11-18 10:10:00,18.03,18.13,18.03,18.06,102300.0,14.808,14.8901,14.808,14.8326,102300.0
2008-11-18 10:15:00,18.06,18.19,18.04,18.17,60900.0,14.8326,14.9394,14.8162,14.9229,60900.0
2008-11-18 10:20:00,18.17,18.21,18.07,18.08,75000.0,14.9229,14.9558,14.8408,14.849,75000.0
2008-11-18 10:25:00,18.08,18.21,18.06,18.21,153900.0,14.849,14.9558,14.8326,14.9558,153900.0
2008-11-18 10:30:00,18.21,18.3,18.2,18.25,60300.0,14.9558,15.0297,14.9476,14.9886,60300.0
2008-11-18 10:35:00,18.25,18.25,18.08,18.2,66900.0,14.9886,14.9886,14.849,14.9476,66900.0
2008-11-18 10:40:00,18.22,18.24,18.03,18.06,85200.0,14.964,14.9804,14.808,14.8326,85200.0
2008-11-18 10:45:00,18.05,18.21,18.05,18.19,92100.0,14.8244,14.9558,14.8244,14.9394,92100.0
2008-11-18 10:50:00,18.19,18.32,18.15,18.32,66000.0,14.9394,15.0461,14.9065,15.0461,66000.0
2008-11-18 10:55:00,18.31,18.33,18.22,18.32,100500.0,15.0379,15.0544,14.964,15.0461,100500.0
2008-11-18 11:00:00,18.31,18.32,18.14,18.15,138300.0,15.0379,15.0461,14.8983,14.9065,138300.0
2008-11-18 11:05:00,18.17,18.18,18.14,18.14,99000.0,14.9229,14.9312,14.8983,14.8983,99000.0
2008-11-18 11:10:00,18.13,18.14,18.09,18.11,28500.0,14.8901,14.8983,14.8572,14.8737,28500.0
2008-11-18 11:15:00,18.12,18.17,18.09,18.12,46800.0,14.8819,14.9229,14.8572,14.8819,46800.0
2008-11-18 11:20:00,18.14,18.23,18.12,18.2,166800.0,14.8983,14.9722,14.8819,14.9476,166800.0
2008-11-18 11:25:00,18.23,18.28,18.21,18.28,11700.0,14.9722,15.0133,14.9558,15.0133,11700.0
2008-11-18 11:30:00,18.28,18.35,18.28,18.35,17700.0,15.0133,15.0708,15.0133,15.0708,17700.0
2008-11-18 11:35:00,18.37,18.43,18.36,18.38,37800.0,15.0872,15.1365,15.079,15.0954,37800.0
2008-11-18 11:40:00,18.36,18.37,18.3,18.36,24600.0,15.079,15.0872,15.0297,15.079,24600.0
2008-11-18 11:45:00,18.37,18.48,18.36,18.38,90900.0,15.0872,15.1775,15.079,15.0954,90900.0
2008-11-18 11:50:00,18.38,18.58,18.36,18.53,52200.0,15.0954,15.2597,15.079,15.2186,52200.0
2008-11-18 11:55:00,18.55,18.55,18.47,18.53,127500.0,15.235,15.235,15.1693,15.2186,127500.0
2008-11-18 12:00:00,18.53,18.53,18.46,18.5,112800.0,15.2186,15.2186,15.1611,15.194,112800.0
2008-11-18 12:05:00,18.49,18.5,18.42,18.49,149700.0,15.1858,15.194,15.1283,15.1858,149700.0
2008-11-18 12:10:00,18.49,18.51,18.37,18.39,84000.0,15.1858,15.2022,15.0872,15.1036,84000.0
2008-11-18 12:15:00,18.4,18.43,18.36,18.36,46500.0,15.1118,15.1365,15.079,15.079,46500.0
2008-11-18 12:20:00,18.36,18.36,18.29,18.31,57900.0,15.079,15.079,15.0215,15.0379,57900.0
2008-11-18 12:25:00,18.31,18.33,18.27,18.32,41700.0,15.0379,15.0544,15.0051,15.0461,41700.0
2008-11-18 12:30:00,18.32,18.32,18.28,18.3,31200.0,15.0461,15.0461,15.0133,15.0297,31200.0
2008-11-18 12:35:00,18.3,18.36,18.29,18.35,58800.0,15.0297,15.079,15.0215,15.0708,58800.0
2008-11-18 12:40:00,18.35,18.35,18.26,18.27,35100.0,15.0708,15.0708,14.9969,15.0051,35100.0
2008-11-18 12:45:00,18.27,18.28,18.23,18.28,41400.0,15.0051,15.0133,14.9722,15.0133,41400.0
2008-11-18 12:50:00,18.26,18.28,18.23,18.27,53400.0,14.9969,15.0133,14.9722,15.0051,53400.0
2008-11-18 12:55:00,18.27,18.29,18.19,18.19,24000.0,15.0051,15.0215,14.9394,14.9394,24000.0
2008-11-18 13:00:00,18.17,18.18,18.1,18.12,35400.0,14.9229,14.9312,14.8655,14.8819,35400.0
2008-11-18 13:05:00,18.13,18.13,18.07,18.09,24000.0,14.8901,14.8901,14.8408,14.8572,24000.0
2008-11-18 13:10:00,18.09,18.15,18.09,18.15,51900.0,14.8572,14.9065,14.8572,14.9065,51900.0
2008-11-18 13:15:00,18.15,18.18,18.11,18.17,74700.0,14.9065,14.9312,14.8737,14.9229,74700.0
2008-11-18 13:20:00,18.17,18.23,18.17,18.18,58200.0,14.9229,14.9722,14.9229,14.9312,58200.0
2008-11-18 13:25:00,18.19,18.19,18.09,18.14,47700.0,14.9394,14.9394,14.8572,14.8983,47700.0
2008-11-18 13:30:00,18.13,18.13,18.01,18.03,43800.0,14.8901,14.8901,14.7915,14.808,43800.0
2008-11-18 13:35:00,18.02,18.02,17.87,17.88,81900.0,14.7998,14.7998,14.6766,14.6848,81900.0
2008-11-18 13:40:00,17.87,17.9,17.83,17.83,119100.0,14.6766,14.7012,14.6437,14.6437,119100.0
2008-11-18 13:45:00,17.84,17.84,17.75,17.77,132300.0,14.6519,14.6519,14.578,14.5944,132300.0
2008-11-18 13:50:00,17.78,17.81,17.75,17.81,129900.0,14.6026,14.6273,14.578,14.6273,129900.0
2008-11-18 13:55:00,17.83,17.93,17.8,17.88,94500.0,14.6437,14.7258,14.6191,14.6848,94500.0
2008-11-18 14:00:00,17.9,17.95,17.85,17.92,105300.0,14.7012,14.7423,14.6601,14.7176,105300.0
2008-11-18 14:05:00,17.92,17.97,17.83,17.87,83100.0,14.7176,14.7587,14.6437,14.6766,83100.0
2008-11-18 14:10:00,17.85,17.98,17.83,17.93,55200.0,14.6601,14.7669,14.6437,14.7258,55200.0
2008-11-18 14:15:00,17.93,18.0,17.9,17.99,48300.0,14.7258,14.7833,14.7012,14.7751,48300.0
2008-11-18 14:20:00,17.97,18.13,17.92,18.08,77100.0,14.7587,14.8901,14.7176,14.849,77100.0
2008-11-18 14:25:00,18.08,18.09,18.03,18.04,43500.0,14.849,14.8572,14.808,14.8162,43500.0
2008-11-18 14:30:00,18.05,18.05,17.92,17.93,23100.0,14.8244,14.8244,14.7176,14.7258,23100.0
2008-11-18 14:35:00,17.93,17.97,17.91,17.94,30900.0,14.7258,14.7587,14.7094,14.734,30900.0
2008-11-18 14:40:00,17.95,17.98,17.92,17.93,38100.0,14.7423,14.7669,14.7176,14.7258,38100.0
2008-11-18 14:45:00,17.95,17.95,17.84,17.86,87300.0,14.7423,14.7423,14.6519,14.6683,87300.0
2008-11-18 14:50:00,17.88,17.91,17.84,17.9,117900.0,14.6848,14.7094,14.6519,14.7012,117900.0
2008-11-18 14:55:00,17.89,17.95,17.78,17.88,184800.0,14.693,14.7423,14.6026,14.6848,184800.0
2008-11-18 15:00:00,17.86,17.87,17.76,17.79,69000.0,14.6683,14.6766,14.5862,14.6109,69000.0
2008-11-18 15:05:00,17.78,17.96,17.75,17.94,85800.0,14.6026,14.7505,14.578,14.734,85800.0
2008-11-18 15:10:00,17.95,18.01,17.91,17.95,191700.0,14.7423,14.7915,14.7094,14.7423,191700.0
2008-11-18 15:15:00,17.96,18.07,17.93,18.07,88200.0,14.7505,14.8408,14.7258,14.8408,88200.0
2008-11-18 15:20:00,18.06,18.21,18.04,18.11,97800.0,14.8326,14.9558,14.8162,14.8737,97800.0
2008-11-18 15:25:00,18.11,18.11,17.93,18.06,41100.0,14.8737,14.8737,14.7258,14.8326,41100.0
2008-11-18 15:30:00,18.04,18.05,17.91,18.01,51900.0,14.8162,14.8244,14.7094,14.7915,51900.0
2008-11-18 15:35:00,17.99,18.12,17.95,18.05,92700.0,14.7751,14.8819,14.7423,14.8244,92700.0
2008-11-18 15:40:00,18.07,18.24,18.06,18.07,111900.0,14.8408,14.9804,14.8326,14.8408,111900.0
2008-11-18 15:45:00,18.07,18.2,18.05,18.16,112500.0,14.8408,14.9476,14.8244,14.9147,112500.0
2008-11-18 15:50:00,18.18,18.19,18.05,18.07,297900.0,14.9312,14.9394,14.8244,14.8408,297900.0
2008-11-18 15:55:00,18.07,18.15,18.02,18.13,394500.0,14.8408,14.9065,14.7998,14.8901,394500.0
2008-11-19 09:30:00,18.14,18.24,18.12,18.19,50700.0,14.8983,14.9804,14.8819,14.9394,50700.0
2008-11-19 09:35:00,18.22,18.22,18.15,18.19,45900.0,14.964,14.964,14.9065,14.9394,45900.0
2008-11-19 09:40:00,18.19,18.24,18.06,18.08,73500.0,14.9394,14.9804,14.8326,14.849,73500.0
2008-11-19 09:45:00,18.07,18.11,18.01,18.11,38400.0,14.8408,14.8737,14.7915,14.8737,38400.0
2008-11-19 09:50:00,18.1,18.16,18.07,18.15,54000.0,14.8655,14.9147,14.8408,14.9065,54000.0
2008-11-19 09:55:00,18.15,18.22,18.06,18.08,75000.0,14.9065,14.964,14.8326,14.849,75000.0
2008-11-19 10:00:00,18.08,18.19,18.02,18.17,88500.0,14.849,14.9394,14.7998,14.9229,88500.0
2008-11-19 10:05:00,18.19,18.24,18.14,18.21,102900.0,14.9394,14.9804,14.8983,14.9558,102900.0
2008-11-19 10:10:00,18.22,18.31,18.17,18.31,72300.0,14.964,15.0379,14.9229,15.0379,72300.0
2008-11-19 10:15:00,18.31,18.42,18.29,18.32,54300.0,15.0379,15.1283,15.0215,15.0461,54300.0
2008-11-19 10:20:00,18.3,18.34,18.24,18.28,45300.0,15.0297,15.0626,14.9804,15.0133,45300.0
2008-11-19 10:25:00,18.27,18.3,18.16,18.28,43200.0,15.0051,15.0297,14.9147,15.0133,43200.0
2008-11-19 10:30:00,18.3,18.3,18.21,18.29,33000.0,15.0297,15.0297,14.9558,15.0215,33000.0
2008-11-19 10:35:00,18.29,18.29,18.16,18.2,51900.0,15.0215,15.0215,14.9147,14.9476,51900.0
2008-11-19 10:40:00,18.17,18.18,18.1,18.14,24300.0,14.9229,14.9312,14.8655,14.8983,24300.0
2008-11-19 10:45:00,18.13,18.13,18.06,18.1,68100.0,14.8901,14.8901,14.8326,14.8655,68100.0
2008-11-19 10:50:00,18.1,18.13,18.08,18.11,50100.0,14.8655,14.8901,14.849,14.8737,50100.0
2008-11-19 10:55:00,18.09,18.12,18.02,18.03,59700.0,14.8572,14.8819,14.7998,14.808,59700.0
2008-11-19 11:00:00,18.03,18.04,17.82,17.82,278700.0,14.808,14.8162,14.6355,14.6355,278700.0
2008-11-19 11:05:00,17.82,17.85,17.78,17.83,108600.0,14.6355,14.6601,14.6026,14.6437,108600.0
2008-11-19 11:10:00,17.83,17.85,17.69,17.7,81300.0,14.6437,14.6601,14.5287,14.5369,81300.0
2008-11-19 11:15:00,17.7,17.84,17.62,17.84,74400.0,14.5369,14.6519,14.4712,14.6519,74400.0
2008-11-19 11:20:00,17.82,17.86,17.8,17.8,46800.0,14.6355,14.6683,14.6191,14.6191,46800.0
2008-11-19 11:25:00,17.8,17.8,17.71,17.71,38700.0,14.6191,14.6191,14.5451,14.5451,38700.0
2008-11-19 11:30:00,17.73,17.75,17.69,17.7,23400.0,14.5616,14.578,14.5287,14.5369,23400.0
2008-11-19 11:35:00,17.68,17.71,17.65,17.68,44400.0,14.5205,14.5451,14.4959,14.5205,44400.0
2008-11-19 11:40:00,17.7,17.79,17.7,17.79,36900.0,14.5369,14.6109,14.5369,14.6109,36900.0
2008-11-19 11:45:00,17.79,17.79,17.69,17.78,10800.0,14.6109,14.6109,14.5287,14.6026,10800.0
2008-11-19 11:50:00,17.8,18.0,17.8,18.0,90600.0,14.6191,14.7833,14.6191,14.7833,90600.0
2008-11-19 11:55:00,18.0,18.03,17.97,18.02,70500.0,14.7833,14.808,14.7587,14.7998,70500.0
2008-11-19 12:00:00,18.02,18.02,17.82,17.87,160500.0,14.7998,14.7998,14.6355,14.6766,160500.0
2008-11-19 12:05:00,17.87,17.9,17.85,17.86,48000.0,14.6766,14.7012,14.6601,14.6683,48000.0
2008-11-19 12:10:00,17.85,17.86,17.76,17.83,35700.0,14.6601,14.6683,14.5862,14.6437,35700.0
2008-11-19 12:15:00,17.83,17.83,17.75,17.77,23100.0,14.6437,14.6437,14.578,14.5944,23100.0
2008-11-19 12:20:00,17.76,17.82,17.75,17.78,33000.0,14.5862,14.6355,14.578,14.6026,33000.0
2008-11-19 12:25:00,17.79,17.81,17.77,17.8,34200.0,14.6109,14.6273,14.5944,14.6191,34200.0
2008-11-19 12:30:00,17.8,17.82,17.77,17.82,26400.0,14.6191,14.6355,14.5944,14.6355,26400.0
2008-11-19 12:35:00,17.82,17.84,17.81,17.84,68400.0,14.6355,14.6519,14.6273,14.6519,68400.0
2008-11-19 12:40:00,17.87,17.88,17.82,17.82,47100.0,14.6766,14.6848,14.6355,14.6355,47100.0
2008-11-19 12:45:00,17.82,17.83,17.73,17.73,47100.0,14.6355,14.6437,14.5616,14.5616,47100.0
2008-11-19 12:50:00,17.73,17.76,17.71,17.71,63600.0,14.5616,14.5862,14.5451,14.5451,63600.0
2008-11-19 12:55:00,17.71,17.74,17.7,17.71,64500.0,14.5451,14.5698,14.5369,14.5451,64500.0
2008-11-19 13:00:00,17.71,17.76,17.7,17.74,78900.0,14.5451,14.5862,14.5369,14.5698,78900.0
2008-11-19 13:05:00,17.74,17.79,17.74,17.74,48600.0,14.5698,14.6109,14.5698,14.5698,48600.0
2008-11-19 13:10:00,17.74,17.75,17.7,17.74,109200.0,14.5698,14.578,14.5369,14.5698,109200.0
2008-11-19 13:15:00,17.75,17.75,17.65,17.68,162900.0,14.578,14.578,14.4959,14.5205,162900.0
2008-11-19 13:20:00,17.69,17.7,17.65,17.66,106500.0,14.5287,14.5369,14.4959,14.5041,106500.0
2008-11-19 13:25:00,17.66,17.66,17.6,17.62,87000.0,14.5041,14.5041,14.4548,14.4712,87000.0
2008-11-19 13:30:00,17.62,17.65,17.59,17.63,98700.0,14.4712,14.4959,14.4466,14.4794,98700.0
2008-11-19 13:35:00,17.63,17.69,17.6,17.67,110700.0,14.4794,14.5287,14.4548,14.5123,110700.0
2008-11-19 13:40:00,17.67,17.69,17.65,17.67,73800.0,14.5123,14.5287,14.4959,14.5123,73800.0
2008-11-19 13:45:00,17.67,17.68,17.63,17.63,265500.0,14.5123,14.5205,14.4794,14.4794,265500.0
2008-11-19 13:50:00,17.63,17.65,17.62,17.64,222300.0,14.4794,14.4959,14.4712,14.4877,222300.0
2008-11-19 13:55:00,17.64,17.66,17.58,17.59,267900.0,14.4877,14.5041,14.4384,14.4466,267900.0
2008-11-19 14:00:00,17.59,17.6,17.51,17.54,123300.0,14.4466,14.4548,14.3809,14.4055,123300.0
2008-11-19 14:05:00,17.52,17.65,17.51,17.64,67500.0,14.3891,14.4959,14.3809,14.4877,67500.0
2008-11-19 14:10:00,17.64,17.71,17.63,17.67,53100.0,14.4877,14.5451,14.4794,14.5123,53100.0
2008-11-19 14:15:00,17.67,17.67,17.55,17.56,54900.0,14.5123,14.5123,14.4137,14.422,54900.0
2008-11-19 14:20:00,17.54,17.58,17.52,17.55,81000.0,14.4055,14.4384,14.3891,14.4137,81000.0
2008-11-19 14:25:00,17.55,17.67,17.55,17.61,85200.0,14.4137,14.5123,14.4137,14.463,85200.0
2008-11-19 14:30:00,17.59,17.63,17.55,17.55,84000.0,14.4466,14.4794,14.4137,14.4137,84000.0
2008-11-19 14:35:00,17.54,17.64,17.54,17.61,98100.0,14.4055,14.4877,14.4055,14.463,98100.0
2008-11-19 14:40:00,17.61,17.68,17.6,17.64,148800.0,14.463,14.5205,14.4548,14.4877,148800.0
2008-11-19 14:45:00,17.65,17.83,17.64,17.72,102900.0,14.4959,14.6437,14.4877,14.5534,102900.0
2008-11-19 14:50:00,17.73,17.77,17.69,17.72,39600.0,14.5616,14.5944,14.5287,14.5534,39600.0
2008-11-19 14:55:00,17.71,17.77,17.66,17.71,93000.0,14.5451,14.5944,14.5041,14.5451,93000.0
2008-11-19 15:00:00,17.72,17.75,17.65,17.72,107400.0,14.5534,14.578,14.4959,14.5534,107400.0
2008-11-19 15:05:00,17.72,17.76,17.66,17.71,103200.0,14.5534,14.5862,14.5041,14.5451,103200.0
2008-11-19 15:10:00,17.72,17.73,17.65,17.68,81600.0,14.5534,14.5616,14.4959,14.5205,81600.0
2008-11-19 15:15:00,17.68,17.69,17.63,17.66,261300.0,14.5205,14.5287,14.4794,14.5041,261300.0
2008-11-19 15:20:00,17.66,17.67,17.51,17.55,100800.0,14.5041,14.5123,14.3809,14.4137,100800.0
2008-11-19 15:25:00,17.55,17.6,17.5,17.58,80400.0,14.4137,14.4548,14.3727,14.4384,80400.0
2008-11-19 15:30:00,17.58,17.64,17.51,17.64,51600.0,14.4384,14.4877,14.3809,14.4877,51600.0
2008-11-19 15:35:00,17.64,17.64,17.52,17.55,125700.0,14.4877,14.4877,14.3891,14.4137,125700.0
2008-11-19 15:40:00,17.56,17.6,17.46,17.47,199200.0,14.422,14.4548,14.3398,14.348,199200.0
2008-11-19 15:45:00,17.46,17.46,17.33,17.38,216900.0,14.3398,14.3398,14.2331,14.2741,216900.0
2008-11-19 15:50:00,17.38,17.4,17.32,17.35,246600.0,14.2741,14.2905,14.2248,14.2495,246600.0
2008-11-19 15:55:00,17.35,17.38,17.16,17.23,254700.0,14.2495,14.2741,14.0934,14.1509,254700.0
2008-11-20 09:30:00,17.0,17.23,16.8,17.06,89400.0,13.962,14.1509,13.7978,14.0113,89400.0
2008-11-20 09:35:00,17.01,17.07,16.75,16.81,217800.0,13.9702,14.0195,13.7567,13.806,217800.0
2008-11-20 09:40:00,16.83,16.92,16.69,16.85,309600.0,13.8224,13.8963,13.7074,13.8388,309600.0
2008-11-20 09:45:00,16.83,17.01,16.83,17.01,144900.0,13.8224,13.9702,13.8224,13.9702,144900.0
2008-11-20 09:50:00,17.01,17.13,16.98,17.05,93300.0,13.9702,14.0688,13.9456,14.0031,93300.0
2008-11-20 09:55:00,17.03,17.06,16.97,17.0,321000.0,13.9867,14.0113,13.9374,13.962,321000.0
2008-11-20 10:00:00,16.99,17.05,16.96,16.98,242100.0,13.9538,14.0031,13.9292,13.9456,242100.0
2008-11-20 10:05:00,16.98,17.03,16.9,16.95,260100.0,13.9456,13.9867,13.8799,13.921,260100.0
2008-11-20 10:10:00,16.95,16.95,16.83,16.89,219900.0,13.921,13.921,13.8224,13.8717,219900.0
2008-11-20 10:15:00,16.89,16.94,16.83,16.93,92100.0,13.8717,13.9128,13.8224,13.9045,92100.0
2008-11-20 10:20:00,16.94,17.19,16.91,17.11,91800.0,13.9128,14.1181,13.8881,14.0524,91800.0
2008-11-20 10:25:00,17.1,17.22,17.05,17.22,110700.0,14.0442,14.1427,14.0031,14.1427,110700.0
2008-11-20 10:30:00,17.22,17.44,17.14,17.37,199200.0,14.1427,14.3234,14.077,14.2659,199200.0
2008-11-20 10:35:00,17.37,17.39,17.16,17.18,204900.0,14.2659,14.2823,14.0934,14.1099,204900.0
2008-11-20 10:40:00,17.19,17.36,17.13,17.33,213600.0,14.1181,14.2577,14.0688,14.2331,213600.0
2008-11-20 10:45:00,17.32,17.53,17.32,17.41,144900.0,14.2248,14.3973,14.2248,14.2988,144900.0
2008-11-20 10:50:00,17.41,17.41,17.17,17.31,154500.0,14.2988,14.2988,14.1016,14.2166,154500.0
2008-11-20 10:55:00,17.31,17.4,17.22,17.39,175800.0,14.2166,14.2905,14.1427,14.2823,175800.0
2008-11-20 11:00:00,17.39,17.43,17.33,17.43,160200.0,14.2823,14.3152,14.2331,14.3152,160200.0
2008-11-20 11:05:00,17.45,17.54,17.34,17.37,48600.0,14.3316,14.4055,14.2413,14.2659,48600.0
2008-11-20 11:10:00,17.34,17.52,17.24,17.52,60000.0,14.2413,14.3891,14.1591,14.3891,60000.0
2008-11-20 11:15:00,17.49,17.51,17.3,17.34,45600.0,14.3645,14.3809,14.2084,14.2413,45600.0
2008-11-20 11:20:00,17.31,17.36,17.22,17.23,62400.0,14.2166,14.2577,14.1427,14.1509,62400.0
2008-11-20 11:25:00,17.22,17.28,17.18,17.19,99600.0,14.1427,14.192,14.1099,14.1181,99600.0
2008-11-20 11:30:00,17.2,17.21,17.15,17.21,110700.0,14.1263,14.1345,14.0852,14.1345,110700.0
2008-11-20 11:35:00,17.2,17.27,17.12,17.18,113100.0,14.1263,14.1838,14.0606,14.1099,113100.0
2008-11-20 11:40:00,17.17,17.34,17.1,17.34,136800.0,14.1016,14.2413,14.0442,14.2413,136800.0
2008-11-20 11:45:00,17.35,17.35,17.18,17.24,81000.0,14.2495,14.2495,14.1099,14.1591,81000.0
2008-11-20 11:50:00,17.25,17.31,17.17,17.25,75600.0,14.1674,14.2166,14.1016,14.1674,75600.0
2008-11-20 11:55:00,17.26,17.27,17.17,17.2,97800.0,14.1756,14.1838,14.1016,14.1263,97800.0
2008-11-20 12:00:00,17.2,17.23,17.12,17.19,231600.0,14.1263,14.1509,14.0606,14.1181,231600.0
2008-11-20 12:05:00,17.19,17.37,17.19,17.24,70200.0,14.1181,14.2659,14.1181,14.1591,70200.0
2008-11-20 12:10:00,17.24,17.45,17.23,17.42,60600.0,14.1591,14.3316,14.1509,14.307,60600.0
2008-11-20 12:15:00,17.43,17.49,17.37,17.43,53700.0,14.3152,14.3645,14.2659,14.3152,53700.0
2008-11-20 12:20:00,17.44,17.55,17.44,17.53,110700.0,14.3234,14.4137,14.3234,14.3973,110700.0
2008-11-20 12:25:00,17.53,17.77,17.49,17.76,199200.0,14.3973,14.5944,14.3645,14.5862,199200.0
2008-11-20 12:30:00,17.76,18.05,17.75,17.93,306600.0,14.5862,14.8244,14.578,14.7258,306600.0
2008-11-20 12:35:00,17.9,17.91,17.81,17.83,64800.0,14.7012,14.7094,14.6273,14.6437,64800.0
2008-11-20 12:40:00,17.85,17.87,17.81,17.84,49200.0,14.6601,14.6766,14.6273,14.6519,49200.0
2008-11-20 12:45:00,17.83,18.01,17.8,17.97,120600.0,14.6437,14.7915,14.6191,14.7587,120600.0
2008-11-20 12:50:00,17.97,17.98,17.81,17.85,106200.0,14.7587,14.7669,14.6273,14.6601,106200.0
2008-11-20 12:55:00,17.85,17.93,17.78,17.85,184800.0,14.6601,14.7258,14.6026,14.6601,184800.0
2008-11-20 13:00:00,17.85,17.85,17.72,17.74,61200.0,14.6601,14.6601,14.5534,14.5698,61200.0
2008-11-20 13:05:00,17.74,17.86,17.69,17.75,102000.0,14.5698,14.6683,14.5287,14.578,102000.0
2008-11-20 13:10:00,17.77,17.77,17.63,17.71,69300.0,14.5944,14.5944,14.4794,14.5451,69300.0
2008-11-20 13:15:00,17.69,17.88,17.67,17.67,162900.0,14.5287,14.6848,14.5123,14.5123,162900.0
2008-11-20 13:20:00,17.67,17.7,17.51,17.65,116100.0,14.5123,14.5369,14.3809,14.4959,116100.0
2008-11-20 13:25:00,17.67,17.78,17.6,17.62,80700.0,14.5123,14.6026,14.4548,14.4712,80700.0
2008-11-20 13:30:00,17.61,17.77,17.59,17.75,73200.0,14.463,14.5944,14.4466,14.578,73200.0
2008-11-20 13:35:00,17.75,17.75,17.52,17.61,165300.0,14.578,14.578,14.3891,14.463,165300.0
2008-11-20 13:40:00,17.62,17.67,17.58,17.66,88800.0,14.4712,14.5123,14.4384,14.5041,88800.0
2008-11-20 13:45:00,17.64,17.73,17.64,17.66,57600.0,14.4877,14.5616,14.4877,14.5041,57600.0
2008-11-20 13:50:00,17.65,17.73,17.6,17.61,46500.0,14.4959,14.5616,14.4548,14.463,46500.0
2008-11-20 13:55:00,17.62,17.71,17.55,17.69,81000.0,14.4712,14.5451,14.4137,14.5287,81000.0
2008-11-20 14:00:00,17.69,17.72,17.48,17.54,63900.0,14.5287,14.5534,14.3563,14.4055,63900.0
2008-11-20 14:05:00,17.52,17.55,17.41,17.42,63300.0,14.3891,14.4137,14.2988,14.307,63300.0
2008-11-20 14:10:00,17.41,17.47,17.41,17.41,54900.0,14.2988,14.348,14.2988,14.2988,54900.0
2008-11-20 14:15:00,17.41,17.45,17.32,17.33,106500.0,14.2988,14.3316,14.2248,14.2331,106500.0
2008-11-20 14:20:00,17.33,17.44,17.32,17.37,81000.0,14.2331,14.3234,14.2248,14.2659,81000.0
2008-11-20 14:25:00,17.37,17.38,17.21,17.22,174600.0,14.2659,14.2741,14.1345,14.1427,174600.0
2008-11-20 14:30:00,17.22,17.29,17.22,17.29,170700.0,14.1427,14.2002,14.1427,14.2002,170700.0
2008-11-20 14:35:00,17.27,17.47,17.26,17.44,150900.0,14.1838,14.348,14.1756,14.3234,150900.0
2008-11-20 14:40:00,17.46,17.52,17.43,17.5,103500.0,14.3398,14.3891,14.3152,14.3727,103500.0
2008-11-20 14:45:00,17.48,17.51,17.29,17.36,90900.0,14.3563,14.3809,14.2002,14.2577,90900.0
2008-11-20 14:50:00,17.38,17.42,17.29,17.32,84600.0,14.2741,14.307,14.2002,14.2248,84600.0
2008-11-20 14:55:00,17.33,17.43,17.26,17.41,204000.0,14.2331,14.3152,14.1756,14.2988,204000.0
2008-11-20 15:00:00,17.4,17.5,17.36,17.42,119400.0,14.2905,14.3727,14.2577,14.307,119400.0
2008-11-20 15:05:00,17.39,17.47,17.35,17.41,147000.0,14.2823,14.348,14.2495,14.2988,147000.0
2008-11-20 15:10:00,17.42,17.51,17.37,17.41,145200.0,14.307,14.3809,14.2659,14.2988,145200.0
2008-11-20 15:15:00,17.41,17.45,17.32,17.36,159900.0,14.2988,14.3316,14.2248,14.2577,159900.0
2008-11-20 15:20:00,17.37,17.4,17.3,17.32,138300.0,14.2659,14.2905,14.2084,14.2248,138300.0
2008-11-20 15:25:00,17.32,17.34,17.24,17.33,87900.0,14.2248,14.2413,14.1591,14.2331,87900.0
2008-11-20 15:30:00,17.33,17.4,17.29,17.31,135300.0,14.2331,14.2905,14.2002,14.2166,135300.0
2008-11-20 15:35:00,17.32,17.34,17.14,17.18,219300.0,14.2248,14.2413,14.077,14.1099,219300.0
2008-11-20 15:40:00,17.17,17.23,17.06,17.07,347700.0,14.1016,14.1509,14.0113,14.0195,347700.0
2008-11-20 15:45:00,17.08,17.1,16.98,17.0,422100.0,14.0277,14.0442,13.9456,13.962,422100.0
2008-11-20 15:50:00,17.0,17.0,16.72,16.76,281700.0,13.962,13.962,13.7321,13.7649,281700.0
2008-11-20 15:55:00,16.75,16.79,16.61,16.66,526500.0,13.7567,13.7896,13.6417,13.6828,526500.0
2008-11-21 09:30:00,16.99,17.16,16.83,16.99,221400.0,13.9538,14.0934,13.8224,13.9538,221400.0
2008-11-21 09:35:00,16.99,17.0,16.81,16.82,55800.0,13.9538,13.962,13.806,13.8142,55800.0
2008-11-21 09:40:00,16.81,16.87,16.74,16.85,62400.0,13.806,13.8553,13.7485,13.8388,62400.0
2008-11-21 09:45:00,16.83,16.92,16.83,16.88,91500.0,13.8224,13.8963,13.8224,13.8635,91500.0
2008-11-21 09:50:00,16.87,16.88,16.73,16.78,159000.0,13.8553,13.8635,13.7403,13.7813,159000.0
2008-11-21 09:55:00,16.78,16.82,16.68,16.75,94500.0,13.7813,13.8142,13.6992,13.7567,94500.0
2008-11-21 10:00:00,16.75,16.77,16.63,16.64,159300.0,13.7567,13.7731,13.6581,13.6664,159300.0
2008-11-21 10:05:00,16.65,16.95,16.62,16.93,138600.0,13.6746,13.921,13.6499,13.9045,138600.0
2008-11-21 10:10:00,16.93,16.93,16.8,16.81,69600.0,13.9045,13.9045,13.7978,13.806,69600.0
2008-11-21 10:15:00,16.81,16.85,16.72,16.81,156900.0,13.806,13.8388,13.7321,13.806,156900.0
2008-11-21 10:20:00,16.84,16.93,16.81,16.84,80400.0,13.8306,13.9045,13.806,13.8306,80400.0
2008-11-21 10:25:00,16.84,16.86,16.8,16.84,70200.0,13.8306,13.847,13.7978,13.8306,70200.0
2008-11-21 10:30:00,16.85,16.91,16.82,16.86,66000.0,13.8388,13.8881,13.8142,13.847,66000.0
2008-11-21 10:35:00,16.86,16.9,16.81,16.82,125400.0,13.847,13.8799,13.806,13.8142,125400.0
2008-11-21 10:40:00,16.83,16.83,16.78,16.79,205800.0,13.8224,13.8224,13.7813,13.7896,205800.0
2008-11-21 10:45:00,16.79,16.89,16.79,16.79,217200.0,13.7896,13.8717,13.7896,13.7896,217200.0
2008-11-21 10:50:00,16.79,16.83,16.75,16.77,284100.0,13.7896,13.8224,13.7567,13.7731,284100.0
2008-11-21 10:55:00,16.76,16.77,16.55,16.57,145200.0,13.7649,13.7731,13.5924,13.6089,145200.0
2008-11-21 11:00:00,16.57,16.58,16.39,16.39,325800.0,13.6089,13.6171,13.461,13.461,325800.0
2008-11-21 11:05:00,16.45,16.45,16.34,16.41,135300.0,13.5103,13.5103,13.42,13.4775,135300.0
2008-11-21 11:10:00,16.4,16.57,16.4,16.5,87600.0,13.4693,13.6089,13.4693,13.5514,87600.0
2008-11-21 11:15:00,16.5,16.6,16.48,16.6,284100.0,13.5514,13.6335,13.535,13.6335,284100.0
2008-11-21 11:20:00,16.6,16.72,16.6,16.69,61800.0,13.6335,13.7321,13.6335,13.7074,61800.0
2008-11-21 11:25:00,16.71,16.88,16.7,16.86,207900.0,13.7239,13.8635,13.7156,13.847,207900.0
2008-11-21 11:30:00,16.86,16.97,16.84,16.9,188100.0,13.847,13.9374,13.8306,13.8799,188100.0
2008-11-21 11:35:00,16.92,16.96,16.9,16.92,129300.0,13.8963,13.9292,13.8799,13.8963,129300.0
2008-11-21 11:40:00,16.91,16.99,16.9,16.9,76800.0,13.8881,13.9538,13.8799,13.8799,76800.0
2008-11-21 11:45:00,16.93,17.05,16.92,17.0,176100.0,13.9045,14.0031,13.8963,13.962,176100.0
2008-11-21 11:50:00,17.02,17.03,16.86,16.87,69000.0,13.9785,13.9867,13.847,13.8553,69000.0
2008-11-21 11:55:00,16.88,16.94,16.85,16.92,125700.0,13.8635,13.9128,13.8388,13.8963,125700.0
2008-11-21 12:00:00,16.92,16.96,16.86,16.95,56700.0,13.8963,13.9292,13.847,13.921,56700.0
2008-11-21 12:05:00,16.95,16.97,16.87,16.91,63000.0,13.921,13.9374,13.8553,13.8881,63000.0
2008-11-21 12:10:00,16.91,16.92,16.8,16.86,56700.0,13.8881,13.8963,13.7978,13.847,56700.0
2008-11-21 12:15:00,16.86,16.94,16.83,16.83,55800.0,13.847,13.9128,13.8224,13.8224,55800.0
2008-11-21 12:20:00,16.82,16.95,16.8,16.84,71700.0,13.8142,13.921,13.7978,13.8306,71700.0
2008-11-21 12:25:00,16.83,16.92,16.83,16.92,53400.0,13.8224,13.8963,13.8224,13.8963,53400.0
2008-11-21 12:30:00,16.9,16.97,16.86,16.95,48300.0,13.8799,13.9374,13.847,13.921,48300.0
2008-11-21 12:35:00,16.92,17.02,16.9,16.99,52500.0,13.8963,13.9785,13.8799,13.9538,52500.0
2008-11-21 12:40:00,17.0,17.02,16.96,16.98,84300.0,13.962,13.9785,13.9292,13.9456,84300.0
2008-11-21 12:45:00,16.97,17.03,16.89,16.9,33300.0,13.9374,13.9867,13.8717,13.8799,33300.0
2008-11-21 12:50:00,16.89,17.01,16.89,16.99,58800.0,13.8717,13.9702,13.8717,13.9538,58800.0
2008-11-21 12:55:00,16.99,17.02,16.96,16.96,42600.0,13.9538,13.9785,13.9292,13.9292,42600.0
2008-11-21 13:00:00,16.98,16.99,16.8,16.8,41700.0,13.9456,13.9538,13.7978,13.7978,41700.0
2008-11-21 13:05:00,16.8,16.83,16.76,16.81,42600.0,13.7978,13.8224,13.7649,13.806,42600.0
2008-11-21 13:10:00,16.81,16.86,16.78,16.85,64500.0,13.806,13.847,13.7813,13.8388,64500.0
2008-11-21 13:15:00,16.85,16.89,16.81,16.84,32700.0,13.8388,13.8717,13.806,13.8306,32700.0
2008-11-21 13:20:00,16.85,16.85,16.76,16.76,38100.0,13.8388,13.8388,13.7649,13.7649,38100.0
2008-11-21 13:25:00,16.78,16.88,16.76,16.88,72000.0,13.7813,13.8635,13.7649,13.8635,72000.0
2008-11-21 13:30:00,16.89,16.93,16.88,16.88,63300.0,13.8717,13.9045,13.8635,13.8635,63300.0
2008-11-21 13:35:00,16.87,16.91,16.82,16.89,61200.0,13.8553,13.8881,13.8142,13.8717,61200.0
2008-11-21 13:40:00,16.89,17.0,16.87,16.94,55200.0,13.8717,13.962,13.8553,13.9128,55200.0
2008-11-21 13:45:00,16.93,17.0,16.93,16.95,105900.0,13.9045,13.962,13.9045,13.921,105900.0
2008-11-21 13:50:00,16.95,17.0,16.92,17.0,69600.0,13.921,13.962,13.8963,13.962,69600.0
2008-11-21 13:55:00,16.98,16.99,16.89,16.89,87000.0,13.9456,13.9538,13.8717,13.8717,87000.0
2008-11-21 14:00:00,16.89,17.0,16.85,17.0,84000.0,13.8717,13.962,13.8388,13.962,84000.0
2008-11-21 14:05:00,17.02,17.02,16.93,16.96,81000.0,13.9785,13.9785,13.9045,13.9292,81000.0
2008-11-21 14:10:00,16.97,16.97,16.87,16.88,51300.0,13.9374,13.9374,13.8553,13.8635,51300.0
2008-11-21 14:15:00,16.87,16.89,16.84,16.89,36600.0,13.8553,13.8717,13.8306,13.8717,36600.0
2008-11-21 14:20:00,16.87,16.99,16.87,16.9,49800.0,13.8553,13.9538,13.8553,13.8799,49800.0
2008-11-21 14:25:00,16.89,16.89,16.83,16.84,59400.0,13.8717,13.8717,13.8224,13.8306,59400.0
2008-11-21 14:30:00,16.85,16.85,16.78,16.81,36300.0,13.8388,13.8388,13.7813,13.806,36300.0
2008-11-21 14:35:00,16.83,16.85,16.74,16.84,72000.0,13.8224,13.8388,13.7485,13.8306,72000.0
2008-11-21 14:40:00,16.86,16.88,16.69,16.8,43800.0,13.847,13.8635,13.7074,13.7978,43800.0
2008-11-21 14:45:00,16.83,17.04,16.81,16.98,96900.0,13.8224,13.9949,13.806,13.9456,96900.0
2008-11-21 14:50:00,16.96,17.01,16.93,17.0,126300.0,13.9292,13.9702,13.9045,13.962,126300.0
2008-11-21 14:55:00,16.99,17.05,16.92,16.98,165600.0,13.9538,14.0031,13.8963,13.9456,165600.0
2008-11-21 15:00:00,16.99,17.21,16.98,17.18,120000.0,13.9538,14.1345,13.9456,14.1099,120000.0
2008-11-21 15:05:00,17.18,17.31,17.14,17.17,104700.0,14.1099,14.2166,14.077,14.1016,104700.0
2008-11-21 15:10:00,17.16,17.55,17.14,17.52,115200.0,14.0934,14.4137,14.077,14.3891,115200.0
2008-11-21 15:15:00,17.52,17.54,17.35,17.38,173400.0,14.3891,14.4055,14.2495,14.2741,173400.0
2008-11-21 15:20:00,17.4,17.41,17.14,17.24,142800.0,14.2905,14.2988,14.077,14.1591,142800.0
2008-11-21 15:25:00,17.22,17.47,17.2,17.39,77700.0,14.1427,14.348,14.1263,14.2823,77700.0
2008-11-21 15:30:00,17.4,17.58,17.32,17.51,108000.0,14.2905,14.4384,14.2248,14.3809,108000.0
2008-11-21 15:35:00,17.51,17.73,17.48,17.61,180600.0,14.3809,14.5616,14.3563,14.463,180600.0
2008-11-21 15:40:00,17.6,17.68,17.47,17.59,212400.0,14.4548,14.5205,14.348,14.4466,212400.0
2008-11-21 15:45:00,17.58,17.59,17.43,17.52,378900.0,14.4384,14.4466,14.3152,14.3891,378900.0
2008-11-21 15:50:00,17.52,17.75,17.47,17.7,275700.0,14.3891,14.578,14.348,14.5369,275700.0
2008-11-21 15:55:00,17.71,17.84,17.71,17.77,378300.0,14.5451,14.6519,14.5451,14.5944,378300.0
2008-11-24 09:30:00,18.07,18.14,17.99,18.05,45900.0,14.8408,14.8983,14.7751,14.8244,45900.0
2008-11-24 09:35:00,18.05,18.1,18.02,18.08,46200.0,14.8244,14.8655,14.7998,14.849,46200.0
2008-11-24 09:40:00,18.08,18.09,17.92,17.96,55800.0,14.849,14.8572,14.7176,14.7505,55800.0
2008-11-24 09:45:00,17.94,17.94,17.85,17.92,52200.0,14.734,14.734,14.6601,14.7176,52200.0
2008-11-24 09:50:00,17.88,17.92,17.78,17.79,35400.0,14.6848,14.7176,14.6026,14.6109,35400.0
2008-11-24 09:55:00,17.81,17.88,17.73,17.86,108300.0,14.6273,14.6848,14.5616,14.6683,108300.0
2008-11-24 10:00:00,17.87,17.92,17.84,17.86,105300.0,14.6766,14.7176,14.6519,14.6683,105300.0
2008-11-24 10:05:00,17.84,17.92,17.81,17.91,158700.0,14.6519,14.7176,14.6273,14.7094,158700.0
2008-11-24 10:10:00,17.93,17.99,17.92,17.95,56700.0,14.7258,14.7751,14.7176,14.7423,56700.0
2008-11-24 10:15:00,17.98,17.98,17.79,17.86,68100.0,14.7669,14.7669,14.6109,14.6683,68100.0
2008-11-24 10:20:00,17.84,17.9,17.8,17.89,42900.0,14.6519,14.7012,14.6191,14.693,42900.0
2008-11-24 10:25:00,17.89,17.94,17.83,17.93,128100.0,14.693,14.734,14.6437,14.7258,128100.0
2008-11-24 10:30:00,17.93,18.07,17.93,18.06,116700.0,14.7258,14.8408,14.7258,14.8326,116700.0
2008-11-24 10:35:00,18.04,18.07,18.0,18.03,97200.0,14.8162,14.8408,14.7833,14.808,97200.0
2008-11-24 10:40:00,18.05,18.17,18.03,18.15,69000.0,14.8244,14.9229,14.808,14.9065,69000.0
2008-11-24 10:45:00,18.16,18.17,18.04,18.07,111600.0,14.9147,14.9229,14.8162,14.8408,111600.0
2008-11-24 10:50:00,18.06,18.16,18.05,18.16,44400.0,14.8326,14.9147,14.8244,14.9147,44400.0
2008-11-24 10:55:00,18.14,18.18,18.11,18.15,68700.0,14.8983,14.9312,14.8737,14.9065,68700.0
2008-11-24 11:00:00,18.17,18.19,18.11,18.15,74100.0,14.9229,14.9394,14.8737,14.9065,74100.0
2008-11-24 11:05:00,18.14,18.24,18.13,18.23,84600.0,14.8983,14.9804,14.8901,14.9722,84600.0
2008-11-24 11:10:00,18.22,18.31,18.18,18.31,97200.0,14.964,15.0379,14.9312,15.0379,97200.0
2008-11-24 11:15:00,18.31,18.38,18.31,18.34,164700.0,15.0379,15.0954,15.0379,15.0626,164700.0
2008-11-24 11:20:00,18.34,18.49,18.33,18.46,98400.0,15.0626,15.1858,15.0544,15.1611,98400.0
2008-11-24 11:25:00,18.48,18.52,18.41,18.43,39900.0,15.1775,15.2104,15.1201,15.1365,39900.0
2008-11-24 11:30:00,18.4,18.42,18.32,18.39,44100.0,15.1118,15.1283,15.0461,15.1036,44100.0
2008-11-24 11:35:00,18.38,18.42,18.34,18.37,57300.0,15.0954,15.1283,15.0626,15.0872,57300.0
2008-11-24 11:40:00,18.36,18.38,18.33,18.37,27000.0,15.079,15.0954,15.0544,15.0872,27000.0
2008-11-24 11:45:00,18.36,18.43,18.33,18.42,43800.0,15.079,15.1365,15.0544,15.1283,43800.0
2008-11-24 11:50:00,18.4,18.44,18.36,18.39,43500.0,15.1118,15.1447,15.079,15.1036,43500.0
2008-11-24 11:55:00,18.41,18.43,18.36,18.37,24300.0,15.1201,15.1365,15.079,15.0872,24300.0
2008-11-24 12:00:00,18.37,18.45,18.34,18.39,74100.0,15.0872,15.1529,15.0626,15.1036,74100.0
2008-11-24 12:05:00,18.4,18.4,18.34,18.37,60600.0,15.1118,15.1118,15.0626,15.0872,60600.0
2008-11-24 12:10:00,18.35,18.37,18.33,18.33,149100.0,15.0708,15.0872,15.0544,15.0544,149100.0
2008-11-24 12:15:00,18.35,18.36,18.3,18.32,252300.0,15.0708,15.079,15.0297,15.0461,252300.0
2008-11-24 12:20:00,18.33,18.37,18.3,18.33,201300.0,15.0544,15.0872,15.0297,15.0544,201300.0
2008-11-24 12:25:00,18.33,18.38,18.29,18.33,90600.0,15.0544,15.0954,15.0215,15.0544,90600.0
2008-11-24 12:30:00,18.32,18.42,18.32,18.36,117000.0,15.0461,15.1283,15.0461,15.079,117000.0
2008-11-24 12:35:00,18.36,18.4,18.28,18.33,108600.0,15.079,15.1118,15.0133,15.0544,108600.0
2008-11-24 12:40:00,18.33,18.41,18.3,18.39,85200.0,15.0544,15.1201,15.0297,15.1036,85200.0
2008-11-24 12:45:00,18.39,18.43,18.33,18.41,56100.0,15.1036,15.1365,15.0544,15.1201,56100.0
2008-11-24 12:50:00,18.42,18.5,18.41,18.46,50100.0,15.1283,15.194,15.1201,15.1611,50100.0
2008-11-24 12:55:00,18.47,18.51,18.45,18.51,55500.0,15.1693,15.2022,15.1529,15.2022,55500.0
2008-11-24 13:00:00,18.5,18.52,18.47,18.49,60900.0,15.194,15.2104,15.1693,15.1858,60900.0
2008-11-24 13:05:00,18.48,18.51,18.43,18.43,58500.0,15.1775,15.2022,15.1365,15.1365,58500.0
2008-11-24 13:10:00,18.43,18.44,18.38,18.42,33000.0,15.1365,15.1447,15.0954,15.1283,33000.0
2008-11-24 13:15:00,18.43,18.47,18.37,18.45,45000.0,15.1365,15.1693,15.0872,15.1529,45000.0
2008-11-24 13:20:00,18.45,18.5,18.41,18.46,31200.0,15.1529,15.194,15.1201,15.1611,31200.0
2008-11-24 13:25:00,18.46,18.5,18.43,18.47,47700.0,15.1611,15.194,15.1365,15.1693,47700.0
2008-11-24 13:30:00,18.47,18.52,18.45,18.5,75000.0,15.1693,15.2104,15.1529,15.194,75000.0
2008-11-24 13:35:00,18.49,18.52,18.46,18.5,76800.0,15.1858,15.2104,15.1611,15.194,76800.0
2008-11-24 13:40:00,18.5,18.56,18.47,18.52,60900.0,15.194,15.2432,15.1693,15.2104,60900.0
2008-11-24 13:45:00,18.52,18.54,18.48,18.52,69300.0,15.2104,15.2268,15.1775,15.2104,69300.0
2008-11-24 13:50:00,18.52,18.64,18.52,18.63,103200.0,15.2104,15.309,15.2104,15.3007,103200.0
2008-11-24 13:55:00,18.63,18.81,18.62,18.79,142200.0,15.3007,15.4486,15.2925,15.4321,142200.0
2008-11-24 14:00:00,18.8,18.85,18.76,18.84,190800.0,15.4404,15.4814,15.4075,15.4732,190800.0
2008-11-24 14:05:00,18.84,18.88,18.79,18.81,235200.0,15.4732,15.5061,15.4321,15.4486,235200.0
2008-11-24 14:10:00,18.81,18.85,18.79,18.84,359700.0,15.4486,15.4814,15.4321,15.4732,359700.0
2008-11-24 14:15:00,18.84,18.86,18.79,18.83,199200.0,15.4732,15.4896,15.4321,15.465,199200.0
2008-11-24 14:20:00,18.84,18.97,18.84,18.97,70800.0,15.4732,15.58,15.4732,15.58,70800.0
2008-11-24 14:25:00,18.98,18.98,18.89,18.91,50700.0,15.5882,15.5882,15.5143,15.5307,50700.0
2008-11-24 14:30:00,18.92,19.05,18.88,18.89,62400.0,15.5389,15.6457,15.5061,15.5143,62400.0
2008-11-24 14:35:00,18.91,18.94,18.87,18.94,68100.0,15.5307,15.5553,15.4979,15.5553,68100.0
2008-11-24 14:40:00,18.92,18.94,18.87,18.89,101100.0,15.5389,15.5553,15.4979,15.5143,101100.0
2008-11-24 14:45:00,18.89,18.91,18.83,18.85,154800.0,15.5143,15.5307,15.465,15.4814,154800.0
2008-11-24 14:50:00,18.85,18.94,18.84,18.88,132900.0,15.4814,15.5553,15.4732,15.5061,132900.0
2008-11-24 14:55:00,18.89,18.94,18.87,18.89,54600.0,15.5143,15.5553,15.4979,15.5143,54600.0
2008-11-24 15:00:00,18.9,19.04,18.85,19.02,116100.0,15.5225,15.6375,15.4814,15.621,116100.0
2008-11-24 15:05:00,19.02,19.07,18.95,19.06,95400.0,15.621,15.6621,15.5636,15.6539,95400.0
2008-11-24 15:10:00,19.06,19.14,19.0,19.08,91200.0,15.6539,15.7196,15.6046,15.6703,91200.0
2008-11-24 15:15:00,19.09,19.15,19.02,19.09,138600.0,15.6785,15.7278,15.621,15.6785,138600.0
2008-11-24 15:20:00,19.11,19.15,19.09,19.12,203400.0,15.695,15.7278,15.6785,15.7032,203400.0
2008-11-24 15:25:00,19.13,19.25,19.12,19.21,89700.0,15.7114,15.8099,15.7032,15.7771,89700.0
2008-11-24 15:30:00,19.22,19.22,19.05,19.09,120600.0,15.7853,15.7853,15.6457,15.6785,120600.0
2008-11-24 15:35:00,19.08,19.22,19.05,19.18,159300.0,15.6703,15.7853,15.6457,15.7525,159300.0
2008-11-24 15:40:00,19.16,19.23,19.1,19.17,295200.0,15.736,15.7935,15.6867,15.7442,295200.0
2008-11-24 15:45:00,19.17,19.2,18.99,19.0,171000.0,15.7442,15.7689,15.5964,15.6046,171000.0
2008-11-24 15:50:00,18.99,19.05,18.72,18.76,313500.0,15.5964,15.6457,15.3747,15.4075,313500.0
2008-11-24 15:55:00,18.76,18.91,18.72,18.76,341700.0,15.4075,15.5307,15.3747,15.4075,341700.0
2008-11-25 09:30:00,19.18,19.32,19.15,19.3,102600.0,15.7525,15.8674,15.7278,15.851,102600.0
2008-11-25 09:35:00,19.3,19.32,19.19,19.23,150300.0,15.851,15.8674,15.7607,15.7935,150300.0
2008-11-25 09:40:00,19.21,19.27,18.97,18.97,135300.0,15.7771,15.8264,15.58,15.58,135300.0
2008-11-25 09:45:00,18.97,18.98,18.88,18.94,165000.0,15.58,15.5882,15.5061,15.5553,165000.0
2008-11-25 09:50:00,18.96,19.15,18.96,19.08,114900.0,15.5718,15.7278,15.5718,15.6703,114900.0
2008-11-25 09:55:00,19.06,19.16,18.98,19.14,71700.0,15.6539,15.736,15.5882,15.7196,71700.0
2008-11-25 10:00:00,19.15,19.29,19.14,19.2,127800.0,15.7278,15.8428,15.7196,15.7689,127800.0
2008-11-25 10:05:00,19.2,19.25,19.16,19.22,75600.0,15.7689,15.8099,15.736,15.7853,75600.0
2008-11-25 10:10:00,19.22,19.22,19.09,19.17,65400.0,15.7853,15.7853,15.6785,15.7442,65400.0
2008-11-25 10:15:00,19.16,19.21,19.11,19.2,55800.0,15.736,15.7771,15.695,15.7689,55800.0
2008-11-25 10:20:00,19.19,19.25,19.12,19.13,66300.0,15.7607,15.8099,15.7032,15.7114,66300.0
2008-11-25 10:25:00,19.15,19.24,19.15,19.24,29400.0,15.7278,15.8017,15.7278,15.8017,29400.0
2008-11-25 10:30:00,19.21,19.23,19.14,19.15,34200.0,15.7771,15.7935,15.7196,15.7278,34200.0
2008-11-25 10:35:00,19.15,19.16,19.08,19.08,51900.0,15.7278,15.736,15.6703,15.6703,51900.0
2008-11-25 10:40:00,19.09,19.17,19.07,19.15,42000.0,15.6785,15.7442,15.6621,15.7278,42000.0
2008-11-25 10:45:00,19.14,19.15,19.07,19.07,35100.0,15.7196,15.7278,15.6621,15.6621,35100.0
2008-11-25 10:50:00,19.06,19.09,19.0,19.04,37500.0,15.6539,15.6785,15.6046,15.6375,37500.0
2008-11-25 10:55:00,19.04,19.06,18.93,18.95,123600.0,15.6375,15.6539,15.5471,15.5636,123600.0
2008-11-25 11:00:00,18.94,19.0,18.82,18.85,52200.0,15.5553,15.6046,15.4568,15.4814,52200.0
2008-11-25 11:05:00,18.85,18.85,18.72,18.81,107700.0,15.4814,15.4814,15.3747,15.4486,107700.0
2008-11-25 11:10:00,18.82,18.93,18.8,18.92,97800.0,15.4568,15.5471,15.4404,15.5389,97800.0
2008-11-25 11:15:00,18.92,18.93,18.83,18.91,155700.0,15.5389,15.5471,15.465,15.5307,155700.0
2008-11-25 11:20:00,18.92,18.94,18.83,18.84,108300.0,15.5389,15.5553,15.465,15.4732,108300.0
2008-11-25 11:25:00,18.85,18.96,18.85,18.94,54300.0,15.4814,15.5718,15.4814,15.5553,54300.0
2008-11-25 11:30:00,18.93,18.99,18.93,18.96,53700.0,15.5471,15.5964,15.5471,15.5718,53700.0
2008-11-25 11:35:00,18.96,18.99,18.91,18.92,67800.0,15.5718,15.5964,15.5307,15.5389,67800.0
2008-11-25 11:40:00,18.92,19.0,18.89,18.99,66600.0,15.5389,15.6046,15.5143,15.5964,66600.0
2008-11-25 11:45:00,19.0,19.15,19.0,19.08,90600.0,15.6046,15.7278,15.6046,15.6703,90600.0
2008-11-25 11:50:00,19.1,19.16,19.04,19.12,125100.0,15.6867,15.736,15.6375,15.7032,125100.0
2008-11-25 11:55:00,19.13,19.19,19.12,19.13,87000.0,15.7114,15.7607,15.7032,15.7114,87000.0
2008-11-25 12:00:00,19.14,19.19,19.06,19.06,42300.0,15.7196,15.7607,15.6539,15.6539,42300.0
2008-11-25 12:05:00,19.06,19.13,19.06,19.11,56700.0,15.6539,15.7114,15.6539,15.695,56700.0
2008-11-25 12:10:00,19.12,19.13,19.06,19.09,97200.0,15.7032,15.7114,15.6539,15.6785,97200.0
2008-11-25 12:15:00,19.08,19.11,19.04,19.07,41100.0,15.6703,15.695,15.6375,15.6621,41100.0
2008-11-25 12:20:00,19.06,19.06,18.94,18.94,40500.0,15.6539,15.6539,15.5553,15.5553,40500.0
2008-11-25 12:25:00,18.94,19.1,18.94,19.06,66900.0,15.5553,15.6867,15.5553,15.6539,66900.0
2008-11-25 12:30:00,19.05,19.1,18.99,19.01,79500.0,15.6457,15.6867,15.5964,15.6128,79500.0
2008-11-25 12:35:00,19.02,19.1,19.02,19.07,25200.0,15.621,15.6867,15.621,15.6621,25200.0
2008-11-25 12:40:00,19.07,19.08,18.99,19.0,26400.0,15.6621,15.6703,15.5964,15.6046,26400.0
2008-11-25 12:45:00,19.0,19.06,18.94,19.02,97800.0,15.6046,15.6539,15.5553,15.621,97800.0
2008-11-25 12:50:00,19.02,19.05,18.95,18.95,66600.0,15.621,15.6457,15.5636,15.5636,66600.0
2008-11-25 12:55:00,18.96,19.12,18.95,19.03,115500.0,15.5718,15.7032,15.5636,15.6293,115500.0
2008-11-25 13:00:00,19.04,19.06,18.99,18.99,33600.0,15.6375,15.6539,15.5964,15.5964,33600.0
2008-11-25 13:05:00,18.99,19.08,18.99,19.08,52500.0,15.5964,15.6703,15.5964,15.6703,52500.0
2008-11-25 13:10:00,19.08,19.1,19.01,19.01,40500.0,15.6703,15.6867,15.6128,15.6128,40500.0
2008-11-25 13:15:00,19.01,19.06,18.93,19.04,114000.0,15.6128,15.6539,15.5471,15.6375,114000.0
2008-11-25 13:20:00,19.04,19.04,18.94,18.96,35100.0,15.6375,15.6375,15.5553,15.5718,35100.0
2008-11-25 13:25:00,18.94,19.07,18.93,19.01,43800.0,15.5553,15.6621,15.5471,15.6128,43800.0
2008-11-25 13:30:00,19.02,19.1,19.01,19.03,54300.0,15.621,15.6867,15.6128,15.6293,54300.0
2008-11-25 13:35:00,19.03,19.06,19.0,19.02,37800.0,15.6293,15.6539,15.6046,15.621,37800.0
2008-11-25 13:40:00,19.02,19.03,18.99,19.01,72600.0,15.621,15.6293,15.5964,15.6128,72600.0
2008-11-25 13:45:00,19.01,19.1,19.0,19.09,38400.0,15.6128,15.6867,15.6046,15.6785,38400.0
2008-11-25 13:50:00,19.08,19.09,19.05,19.09,30900.0,15.6703,15.6785,15.6457,15.6785,30900.0
2008-11-25 13:55:00,19.08,19.09,19.02,19.02,66600.0,15.6703,15.6785,15.621,15.621,66600.0
2008-11-25 14:00:00,19.02,19.09,19.0,19.07,64800.0,15.621,15.6785,15.6046,15.6621,64800.0
2008-11-25 14:05:00,19.07,19.1,19.0,19.03,79200.0,15.6621,15.6867,15.6046,15.6293,79200.0
2008-11-25 14:10:00,19.03,19.05,18.97,18.97,111900.0,15.6293,15.6457,15.58,15.58,111900.0
2008-11-25 14:15:00,18.97,18.99,18.86,18.99,73200.0,15.58,15.5964,15.4896,15.5964,73200.0
2008-11-25 14:20:00,19.0,19.0,18.9,18.95,67500.0,15.6046,15.6046,15.5225,15.5636,67500.0
2008-11-25 14:25:00,18.94,18.95,18.85,18.87,154800.0,15.5553,15.5636,15.4814,15.4979,154800.0
2008-11-25 14:30:00,18.87,18.95,18.86,18.9,105600.0,15.4979,15.5636,15.4896,15.5225,105600.0
2008-11-25 14:35:00,18.9,18.96,18.9,18.9,39300.0,15.5225,15.5718,15.5225,15.5225,39300.0
2008-11-25 14:40:00,18.91,18.91,18.87,18.9,34500.0,15.5307,15.5307,15.4979,15.5225,34500.0
2008-11-25 14:45:00,18.89,18.9,18.86,18.87,36000.0,15.5143,15.5225,15.4896,15.4979,36000.0
2008-11-25 14:50:00,18.87,18.9,18.82,18.9,141000.0,15.4979,15.5225,15.4568,15.5225,141000.0
2008-11-25 14:55:00,18.9,19.13,18.9,19.08,96000.0,15.5225,15.7114,15.5225,15.6703,96000.0
2008-11-25 15:00:00,19.09,19.14,19.02,19.13,174000.0,15.6785,15.7196,15.621,15.7114,174000.0
2008-11-25 15:05:00,19.14,19.2,19.0,19.01,135000.0,15.7196,15.7689,15.6046,15.6128,135000.0
2008-11-25 15:10:00,19.01,19.04,18.94,18.98,82500.0,15.6128,15.6375,15.5553,15.5882,82500.0
2008-11-25 15:15:00,18.98,19.03,18.97,19.01,122700.0,15.5882,15.6293,15.58,15.6128,122700.0
2008-11-25 15:20:00,19.0,19.0,18.88,18.94,90900.0,15.6046,15.6046,15.5061,15.5553,90900.0
2008-11-25 15:25:00,18.92,18.99,18.83,18.96,106500.0,15.5389,15.5964,15.465,15.5718,106500.0
2008-11-25 15:30:00,18.97,19.01,18.89,18.93,85800.0,15.58,15.6128,15.5143,15.5471,85800.0
2008-11-25 15:35:00,18.92,19.08,18.92,19.02,158700.0,15.5389,15.6703,15.5389,15.621,158700.0
2008-11-25 15:40:00,19.02,19.19,19.01,19.14,244200.0,15.621,15.7607,15.6128,15.7196,244200.0
2008-11-25 15:45:00,19.13,19.13,18.99,19.06,150300.0,15.7114,15.7114,15.5964,15.6539,150300.0
2008-11-25 15:50:00,19.07,19.13,19.03,19.09,140700.0,15.6621,15.7114,15.6293,15.6785,140700.0
2008-11-25 15:55:00,19.09,19.1,18.97,19.03,279900.0,15.6785,15.6867,15.58,15.6293,279900.0
2008-11-26 09:30:00,18.73,18.96,18.73,18.95,55800.0,15.3829,15.5718,15.3829,15.5636,55800.0
2008-11-26 09:35:00,18.97,19.04,18.91,19.04,54600.0,15.58,15.6375,15.5307,15.6375,54600.0
2008-11-26 09:40:00,19.04,19.17,19.02,19.09,56100.0,15.6375,15.7442,15.621,15.6785,56100.0
2008-11-26 09:45:00,19.08,19.16,19.07,19.15,41100.0,15.6703,15.736,15.6621,15.7278,41100.0
2008-11-26 09:50:00,19.15,19.25,19.12,19.24,175800.0,15.7278,15.8099,15.7032,15.8017,175800.0
2008-11-26 09:55:00,19.25,19.28,19.17,19.18,51600.0,15.8099,15.8346,15.7442,15.7525,51600.0
2008-11-26 10:00:00,19.18,19.3,19.14,19.28,37500.0,15.7525,15.851,15.7196,15.8346,37500.0
2008-11-26 10:05:00,19.28,19.3,19.25,19.27,46200.0,15.8346,15.851,15.8099,15.8264,46200.0
2008-11-26 10:10:00,19.26,19.33,19.25,19.3,37500.0,15.8182,15.8756,15.8099,15.851,37500.0
2008-11-26 10:15:00,19.3,19.41,19.3,19.35,96600.0,15.851,15.9414,15.851,15.8921,96600.0
2008-11-26 10:20:00,19.34,19.43,19.34,19.39,30600.0,15.8839,15.9578,15.8839,15.9249,30600.0
2008-11-26 10:25:00,19.38,19.48,19.38,19.43,38700.0,15.9167,15.9988,15.9167,15.9578,38700.0
2008-11-26 10:30:00,19.44,19.46,19.41,19.42,55200.0,15.966,15.9824,15.9414,15.9496,55200.0
2008-11-26 10:35:00,19.42,19.51,19.4,19.5,68700.0,15.9496,16.0235,15.9331,16.0153,68700.0
2008-11-26 10:40:00,19.51,19.52,19.41,19.43,59400.0,16.0235,16.0317,15.9414,15.9578,59400.0
2008-11-26 10:45:00,19.43,19.48,19.35,19.4,61500.0,15.9578,15.9988,15.8921,15.9331,61500.0
2008-11-26 10:50:00,19.41,19.49,19.34,19.46,64800.0,15.9414,16.0071,15.8839,15.9824,64800.0
2008-11-26 10:55:00,19.47,19.53,19.46,19.48,54000.0,15.9906,16.0399,15.9824,15.9988,54000.0
2008-11-26 11:00:00,19.47,19.5,19.4,19.42,51900.0,15.9906,16.0153,15.9331,15.9496,51900.0
2008-11-26 11:05:00,19.41,19.51,19.4,19.48,52800.0,15.9414,16.0235,15.9331,15.9988,52800.0
2008-11-26 11:10:00,19.48,19.61,19.48,19.58,61500.0,15.9988,16.1056,15.9988,16.081,61500.0
2008-11-26 11:15:00,19.57,19.6,19.5,19.57,56100.0,16.0728,16.0974,16.0153,16.0728,56100.0
2008-11-26 11:20:00,19.57,19.65,19.55,19.64,99000.0,16.0728,16.1385,16.0563,16.1302,99000.0
2008-11-26 11:25:00,19.64,19.71,19.64,19.68,73500.0,16.1302,16.1877,16.1302,16.1631,73500.0
2008-11-26 11:30:00,19.68,19.74,19.66,19.68,147000.0,16.1631,16.2124,16.1467,16.1631,147000.0
2008-11-26 11:35:00,19.69,19.9,19.67,19.88,660300.0,16.1713,16.3438,16.1549,16.3274,660300.0
2008-11-26 11:40:00,19.89,19.9,19.77,19.8,138900.0,16.3356,16.3438,16.237,16.2617,138900.0
2008-11-26 11:45:00,19.8,19.8,19.71,19.76,88800.0,16.2617,16.2617,16.1877,16.2288,88800.0
2008-11-26 11:50:00,19.75,19.76,19.56,19.56,91500.0,16.2206,16.2288,16.0645,16.0645,91500.0
2008-11-26 11:55:00,19.57,19.62,19.56,19.58,70800.0,16.0728,16.1138,16.0645,16.081,70800.0
2008-11-26 12:00:00,19.58,19.66,19.58,19.64,50400.0,16.081,16.1467,16.081,16.1302,50400.0
2008-11-26 12:05:00,19.63,19.68,19.59,19.61,132900.0,16.122,16.1631,16.0892,16.1056,132900.0
2008-11-26 12:10:00,19.61,19.66,19.58,19.65,151200.0,16.1056,16.1467,16.081,16.1385,151200.0
2008-11-26 12:15:00,19.65,19.67,19.63,19.64,111900.0,16.1385,16.1549,16.122,16.1302,111900.0
2008-11-26 12:20:00,19.64,19.67,19.63,19.66,82800.0,16.1302,16.1549,16.122,16.1467,82800.0
2008-11-26 12:25:00,19.66,19.67,19.63,19.65,133800.0,16.1467,16.1549,16.122,16.1385,133800.0
2008-11-26 12:30:00,19.65,19.67,19.62,19.67,38400.0,16.1385,16.1549,16.1138,16.1549,38400.0
2008-11-26 12:35:00,19.66,19.67,19.62,19.65,69000.0,16.1467,16.1549,16.1138,16.1385,69000.0
2008-11-26 12:40:00,19.65,19.67,19.63,19.67,61200.0,16.1385,16.1549,16.122,16.1549,61200.0
2008-11-26 12:45:00,19.66,19.69,19.64,19.67,204600.0,16.1467,16.1713,16.1302,16.1549,204600.0
2008-11-26 12:50:00,19.67,19.7,19.65,19.69,123900.0,16.1549,16.1795,16.1385,16.1713,123900.0
2008-11-26 12:55:00,19.7,19.71,19.68,19.7,49500.0,16.1795,16.1877,16.1631,16.1795,49500.0
2008-11-26 13:00:00,19.7,19.74,19.69,19.74,86400.0,16.1795,16.2124,16.1713,16.2124,86400.0
2008-11-26 13:05:00,19.75,19.79,19.74,19.74,81600.0,16.2206,16.2534,16.2124,16.2124,81600.0
2008-11-26 13:10:00,19.74,19.75,19.67,19.68,39600.0,16.2124,16.2206,16.1549,16.1631,39600.0
2008-11-26 13:15:00,19.68,19.68,19.66,19.67,39600.0,16.1631,16.1631,16.1467,16.1549,39600.0
2008-11-26 13:20:00,19.68,19.68,19.65,19.67,102900.0,16.1631,16.1631,16.1385,16.1549,102900.0
2008-11-26 13:25:00,19.67,19.72,19.66,19.7,102600.0,16.1549,16.196,16.1467,16.1795,102600.0
2008-11-26 13:30:00,19.7,19.73,19.65,19.65,79800.0,16.1795,16.2042,16.1385,16.1385,79800.0
2008-11-26 13:35:00,19.66,19.68,19.62,19.67,62400.0,16.1467,16.1631,16.1138,16.1549,62400.0
2008-11-26 13:40:00,19.66,19.68,19.64,19.67,107700.0,16.1467,16.1631,16.1302,16.1549,107700.0
2008-11-26 13:45:00,19.67,19.7,19.66,19.67,103200.0,16.1549,16.1795,16.1467,16.1549,103200.0
2008-11-26 13:50:00,19.67,19.72,19.64,19.67,59700.0,16.1549,16.196,16.1302,16.1549,59700.0
2008-11-26 13:55:00,19.67,19.69,19.66,19.69,61800.0,16.1549,16.1713,16.1467,16.1713,61800.0
2008-11-26 14:00:00,19.69,19.69,19.65,19.67,70200.0,16.1713,16.1713,16.1385,16.1549,70200.0
2008-11-26 14:05:00,19.68,19.77,19.68,19.76,65400.0,16.1631,16.237,16.1631,16.2288,65400.0
2008-11-26 14:10:00,19.77,19.78,19.73,19.75,33000.0,16.237,16.2452,16.2042,16.2206,33000.0
2008-11-26 14:15:00,19.75,19.82,19.74,19.82,66900.0,16.2206,16.2781,16.2124,16.2781,66900.0
2008-11-26 14:20:00,19.82,19.92,19.82,19.91,69600.0,16.2781,16.3602,16.2781,16.352,69600.0
2008-11-26 14:25:00,19.9,19.91,19.82,19.83,67500.0,16.3438,16.352,16.2781,16.2863,67500.0
2008-11-26 14:30:00,19.83,19.97,19.83,19.97,146700.0,16.2863,16.4013,16.2863,16.4013,146700.0
2008-11-26 14:35:00,19.97,19.97,19.92,19.94,83400.0,16.4013,16.4013,16.3602,16.3766,83400.0
2008-11-26 14:40:00,19.94,20.0,19.94,19.99,213600.0,16.3766,16.4259,16.3766,16.4177,213600.0
2008-11-26 14:45:00,19.98,20.01,19.96,19.99,189900.0,16.4095,16.4341,16.3931,16.4177,189900.0
2008-11-26 14:50:00,20.0,20.01,19.98,20.0,149100.0,16.4259,16.4341,16.4095,16.4259,149100.0
2008-11-26 14:55:00,20.0,20.02,19.97,20.0,180900.0,16.4259,16.4423,16.4013,16.4259,180900.0
2008-11-26 15:00:00,20.01,20.01,19.97,19.98,312000.0,16.4341,16.4341,16.4013,16.4095,312000.0
2008-11-26 15:05:00,19.98,20.03,19.96,20.02,154500.0,16.4095,16.4506,16.3931,16.4423,154500.0
2008-11-26 15:10:00,20.03,20.06,20.0,20.04,189600.0,16.4506,16.4752,16.4259,16.4588,189600.0
2008-11-26 15:15:00,20.04,20.07,20.01,20.02,193200.0,16.4588,16.4834,16.4341,16.4423,193200.0
2008-11-26 15:20:00,20.02,20.06,19.99,20.02,160200.0,16.4423,16.4752,16.4177,16.4423,160200.0
2008-11-26 15:25:00,20.01,20.03,19.97,20.0,183000.0,16.4341,16.4506,16.4013,16.4259,183000.0
2008-11-26 15:30:00,20.0,20.02,19.96,20.02,144900.0,16.4259,16.4423,16.3931,16.4423,144900.0
2008-11-26 15:35:00,20.01,20.08,20.0,20.04,222600.0,16.4341,16.4916,16.4259,16.4588,222600.0
2008-11-26 15:40:00,20.04,20.06,19.9,19.95,156300.0,16.4588,16.4752,16.3438,16.3849,156300.0
2008-11-26 15:45:00,19.95,20.01,19.95,19.98,212700.0,16.3849,16.4341,16.3849,16.4095,212700.0
2008-11-26 15:50:00,19.98,20.0,19.94,20.0,151800.0,16.4095,16.4259,16.3766,16.4259,151800.0
2008-11-26 15:55:00,20.0,20.0,19.98,19.99,196200.0,16.4259,16.4259,16.4095,16.4177,196200.0
2008-11-28 09:30:00,19.97,20.02,19.72,19.75,116700.0,16.4013,16.4423,16.196,16.2206,116700.0
2008-11-28 09:35:00,19.74,19.8,19.72,19.76,88200.0,16.2124,16.2617,16.196,16.2288,88200.0
2008-11-28 09:40:00,19.75,19.76,19.64,19.65,28500.0,16.2206,16.2288,16.1302,16.1385,28500.0
2008-11-28 09:45:00,19.65,19.7,19.62,19.64,55500.0,16.1385,16.1795,16.1138,16.1302,55500.0
2008-11-28 09:50:00,19.63,19.63,19.47,19.47,28200.0,16.122,16.122,15.9906,15.9906,28200.0
2008-11-28 09:55:00,19.47,19.5,19.44,19.46,49500.0,15.9906,16.0153,15.966,15.9824,49500.0
2008-11-28 10:00:00,19.45,19.55,19.45,19.48,38400.0,15.9742,16.0563,15.9742,15.9988,38400.0
2008-11-28 10:05:00,19.47,19.5,19.43,19.46,39600.0,15.9906,16.0153,15.9578,15.9824,39600.0
2008-11-28 10:10:00,19.46,19.5,19.44,19.5,30600.0,15.9824,16.0153,15.966,16.0153,30600.0
2008-11-28 10:15:00,19.49,19.55,19.46,19.55,35100.0,16.0071,16.0563,15.9824,16.0563,35100.0
2008-11-28 10:20:00,19.55,19.69,19.55,19.67,84000.0,16.0563,16.1713,16.0563,16.1549,84000.0
2008-11-28 10:25:00,19.67,19.68,19.59,19.61,79800.0,16.1549,16.1631,16.0892,16.1056,79800.0
2008-11-28 10:30:00,19.61,19.62,19.57,19.62,48300.0,16.1056,16.1138,16.0728,16.1138,48300.0
2008-11-28 10:35:00,19.62,19.64,19.57,19.59,72300.0,16.1138,16.1302,16.0728,16.0892,72300.0
2008-11-28 10:40:00,19.58,19.6,19.56,19.59,36300.0,16.081,16.0974,16.0645,16.0892,36300.0
2008-11-28 10:45:00,19.58,19.6,19.55,19.59,49800.0,16.081,16.0974,16.0563,16.0892,49800.0
2008-11-28 10:50:00,19.59,19.59,19.52,19.53,51600.0,16.0892,16.0892,16.0317,16.0399,51600.0
2008-11-28 10:55:00,19.53,19.54,19.51,19.53,32100.0,16.0399,16.0481,16.0235,16.0399,32100.0
2008-11-28 11:00:00,19.53,19.54,19.49,19.51,48300.0,16.0399,16.0481,16.0071,16.0235,48300.0
2008-11-28 11:05:00,19.51,19.55,19.49,19.52,46500.0,16.0235,16.0563,16.0071,16.0317,46500.0
2008-11-28 11:10:00,19.52,19.54,19.5,19.5,24000.0,16.0317,16.0481,16.0153,16.0153,24000.0
2008-11-28 11:15:00,19.49,19.49,19.42,19.42,28800.0,16.0071,16.0071,15.9496,15.9496,28800.0
2008-11-28 11:20:00,19.41,19.48,19.4,19.47,33000.0,15.9414,15.9988,15.9331,15.9906,33000.0
2008-11-28 11:25:00,19.48,19.55,19.47,19.54,38400.0,15.9988,16.0563,15.9906,16.0481,38400.0
2008-11-28 11:30:00,19.55,19.55,19.51,19.53,41100.0,16.0563,16.0563,16.0235,16.0399,41100.0
2008-11-28 11:35:00,19.52,19.53,19.48,19.49,31200.0,16.0317,16.0399,15.9988,16.0071,31200.0
2008-11-28 11:40:00,19.49,19.51,19.47,19.5,33900.0,16.0071,16.0235,15.9906,16.0153,33900.0
2008-11-28 11:45:00,19.5,19.52,19.48,19.5,35700.0,16.0153,16.0317,15.9988,16.0153,35700.0
2008-11-28 11:50:00,19.51,19.55,19.49,19.54,39600.0,16.0235,16.0563,16.0071,16.0481,39600.0
2008-11-28 11:55:00,19.55,19.61,19.53,19.59,81600.0,16.0563,16.1056,16.0399,16.0892,81600.0
2008-11-28 12:00:00,19.59,19.61,19.52,19.58,42900.0,16.0892,16.1056,16.0317,16.081,42900.0
2008-11-28 12:05:00,19.58,19.61,19.55,19.56,41700.0,16.081,16.1056,16.0563,16.0645,41700.0
2008-11-28 12:10:00,19.57,19.58,19.55,19.58,26100.0,16.0728,16.081,16.0563,16.081,26100.0
2008-11-28 12:15:00,19.58,19.58,19.49,19.5,38100.0,16.081,16.081,16.0071,16.0153,38100.0
2008-11-28 12:20:00,19.49,19.52,19.45,19.48,51300.0,16.0071,16.0317,15.9742,15.9988,51300.0
2008-11-28 12:25:00,19.49,19.5,19.46,19.48,33000.0,16.0071,16.0153,15.9824,15.9988,33000.0
2008-11-28 12:30:00,19.48,19.51,19.46,19.49,72000.0,15.9988,16.0235,15.9824,16.0071,72000.0
2008-11-28 12:35:00,19.5,19.51,19.48,19.48,42600.0,16.0153,16.0235,15.9988,15.9988,42600.0
2008-11-28 12:40:00,19.49,19.59,19.49,19.59,75300.0,16.0071,16.0892,16.0071,16.0892,75300.0
2008-11-28 12:45:00,19.58,19.59,19.53,19.59,78000.0,16.081,16.0892,16.0399,16.0892,78000.0
2008-11-28 12:50:00,19.58,19.6,19.57,19.57,75300.0,16.081,16.0974,16.0728,16.0728,75300.0
2008-11-28 12:55:00,19.56,19.6,19.53,19.57,114300.0,16.0645,16.0974,16.0399,16.0728,114300.0
2008-11-28 13:00:00,19.64,19.64,19.56,19.56,219900.0,16.1302,16.1302,16.0645,16.0645,219900.0
2008-11-28 13:05:00,19.56,19.56,19.56,19.56,0.0,16.0645,16.0645,16.0645,16.0645,0.0
2008-11-28 13:10:00,19.56,19.56,19.56,19.56,0.0,16.0645,16.0645,16.0645,16.0645,0.0
2008-11-28 13:15:00,19.56,19.56,19.56,19.56,0.0,16.0645,16.0645,16.0645,16.0645,0.0
2008-11-28 13:20:00,19.56,19.56,19.56,19.56,0.0,16.0645,16.0645,16.0645,16.0645,0.0
2008-11-28 13:25:00,19.64,19.64,19.64,19.64,7500.0,16.1302,16.1302,16.1302,16.1302,7500.0
2008-11-28 13:30:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 13:35:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 13:40:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 13:45:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 13:50:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 13:55:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 14:00:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 14:05:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 14:10:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 14:15:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 14:20:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 14:25:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 14:30:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 14:35:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 14:40:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 14:45:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 14:50:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 14:55:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 15:00:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 15:05:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 15:10:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 15:15:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 15:20:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 15:25:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 15:30:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 15:35:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 15:40:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 15:45:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 15:50:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 15:55:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-12-01 09:30:00,19.25,19.58,18.99,19.02,171300.0,15.8099,16.081,15.5964,15.621,171300.0
2008-12-01 09:35:00,18.99,19.0,18.88,18.95,96900.0,15.5964,15.6046,15.5061,15.5636,96900.0
2008-12-01 09:40:00,18.94,18.97,18.77,18.95,102300.0,15.5553,15.58,15.4157,15.5636,102300.0
2008-12-01 09:45:00,18.93,18.93,18.8,18.88,75300.0,15.5471,15.5471,15.4404,15.5061,75300.0
2008-12-01 09:50:00,18.87,18.89,18.75,18.88,94500.0,15.4979,15.5143,15.3993,15.5061,94500.0
2008-12-01 09:55:00,18.88,18.99,18.84,18.85,48300.0,15.5061,15.5964,15.4732,15.4814,48300.0
2008-12-01 10:00:00,18.86,19.0,18.83,18.97,66000.0,15.4896,15.6046,15.465,15.58,66000.0
2008-12-01 10:05:00,18.97,19.02,18.84,19.01,91800.0,15.58,15.621,15.4732,15.6128,91800.0
2008-12-01 10:10:00,19.04,19.09,19.02,19.05,75600.0,15.6375,15.6785,15.621,15.6457,75600.0
2008-12-01 10:15:00,19.05,19.14,19.03,19.13,76800.0,15.6457,15.7196,15.6293,15.7114,76800.0
2008-12-01 10:20:00,19.14,19.26,19.13,19.24,70500.0,15.7196,15.8182,15.7114,15.8017,70500.0
2008-12-01 10:25:00,19.23,19.24,19.11,19.17,57900.0,15.7935,15.8017,15.695,15.7442,57900.0
2008-12-01 10:30:00,19.16,19.17,19.1,19.17,27300.0,15.736,15.7442,15.6867,15.7442,27300.0
2008-12-01 10:35:00,19.17,19.24,19.16,19.2,27900.0,15.7442,15.8017,15.736,15.7689,27900.0
2008-12-01 10:40:00,19.21,19.24,19.18,19.24,34800.0,15.7771,15.8017,15.7525,15.8017,34800.0
2008-12-01 10:45:00,19.25,19.29,19.18,19.18,56400.0,15.8099,15.8428,15.7525,15.7525,56400.0
2008-12-01 10:50:00,19.17,19.25,19.17,19.25,47700.0,15.7442,15.8099,15.7442,15.8099,47700.0
2008-12-01 10:55:00,19.23,19.23,19.13,19.14,27900.0,15.7935,15.7935,15.7114,15.7196,27900.0
2008-12-01 11:00:00,19.13,19.13,19.03,19.04,27300.0,15.7114,15.7114,15.6293,15.6375,27300.0
2008-12-01 11:05:00,19.04,19.04,18.98,18.99,100800.0,15.6375,15.6375,15.5882,15.5964,100800.0
2008-12-01 11:10:00,18.99,19.11,18.99,19.1,61200.0,15.5964,15.695,15.5964,15.6867,61200.0
2008-12-01 11:15:00,19.11,19.11,18.98,18.99,54000.0,15.695,15.695,15.5882,15.5964,54000.0
2008-12-01 11:20:00,18.99,18.99,18.87,18.88,59100.0,15.5964,15.5964,15.4979,15.5061,59100.0
2008-12-01 11:25:00,18.89,18.9,18.8,18.82,81300.0,15.5143,15.5225,15.4404,15.4568,81300.0
2008-12-01 11:30:00,18.81,18.88,18.8,18.84,102300.0,15.4486,15.5061,15.4404,15.4732,102300.0
2008-12-01 11:35:00,18.85,18.9,18.81,18.83,56100.0,15.4814,15.5225,15.4486,15.465,56100.0
2008-12-01 11:40:00,18.83,18.9,18.83,18.88,48600.0,15.465,15.5225,15.465,15.5061,48600.0
2008-12-01 11:45:00,18.88,18.98,18.88,18.98,44100.0,15.5061,15.5882,15.5061,15.5882,44100.0
2008-12-01 11:50:00,18.97,18.97,18.92,18.94,50100.0,15.58,15.58,15.5389,15.5553,50100.0
2008-12-01 11:55:00,18.93,18.98,18.91,18.95,56700.0,15.5471,15.5882,15.5307,15.5636,56700.0
2008-12-01 12:00:00,18.96,18.96,18.92,18.94,79800.0,15.5718,15.5718,15.5389,15.5553,79800.0
2008-12-01 12:05:00,18.94,19.01,18.93,18.96,77400.0,15.5553,15.6128,15.5471,15.5718,77400.0
2008-12-01 12:10:00,18.96,19.0,18.91,18.95,45000.0,15.5718,15.6046,15.5307,15.5636,45000.0
2008-12-01 12:15:00,18.95,18.96,18.91,18.96,51600.0,15.5636,15.5718,15.5307,15.5718,51600.0
2008-12-01 12:20:00,18.96,18.96,18.91,18.95,36000.0,15.5718,15.5718,15.5307,15.5636,36000.0
2008-12-01 12:25:00,18.94,18.94,18.79,18.83,42900.0,15.5553,15.5553,15.4321,15.465,42900.0
2008-12-01 12:30:00,18.83,18.84,18.75,18.76,68400.0,15.465,15.4732,15.3993,15.4075,68400.0
2008-12-01 12:35:00,18.76,18.76,18.65,18.67,53700.0,15.4075,15.4075,15.3172,15.3336,53700.0
2008-12-01 12:40:00,18.67,18.7,18.62,18.66,74700.0,15.3336,15.3582,15.2925,15.3254,74700.0
2008-12-01 12:45:00,18.66,18.72,18.63,18.67,71100.0,15.3254,15.3747,15.3007,15.3336,71100.0
2008-12-01 12:50:00,18.68,18.68,18.57,18.6,62100.0,15.3418,15.3418,15.2515,15.2761,62100.0
2008-12-01 12:55:00,18.59,18.61,18.57,18.6,47100.0,15.2679,15.2843,15.2515,15.2761,47100.0
2008-12-01 13:00:00,18.6,18.63,18.59,18.62,37200.0,15.2761,15.3007,15.2679,15.2925,37200.0
2008-12-01 13:05:00,18.63,18.67,18.63,18.67,24300.0,15.3007,15.3336,15.3007,15.3336,24300.0
2008-12-01 13:10:00,18.67,18.74,18.67,18.7,44400.0,15.3336,15.3911,15.3336,15.3582,44400.0
2008-12-01 13:15:00,18.7,18.72,18.65,18.7,53400.0,15.3582,15.3747,15.3172,15.3582,53400.0
2008-12-01 13:20:00,18.71,18.72,18.64,18.66,54900.0,15.3664,15.3747,15.309,15.3254,54900.0
2008-12-01 13:25:00,18.65,18.66,18.6,18.66,42600.0,15.3172,15.3254,15.2761,15.3254,42600.0
2008-12-01 13:30:00,18.65,18.76,18.64,18.76,40200.0,15.3172,15.4075,15.309,15.4075,40200.0
2008-12-01 13:35:00,18.76,18.77,18.73,18.73,47700.0,15.4075,15.4157,15.3829,15.3829,47700.0
2008-12-01 13:40:00,18.74,18.77,18.68,18.69,53100.0,15.3911,15.4157,15.3418,15.35,53100.0
2008-12-01 13:45:00,18.68,18.75,18.6,18.61,81600.0,15.3418,15.3993,15.2761,15.2843,81600.0
2008-12-01 13:50:00,18.62,18.68,18.59,18.65,78300.0,15.2925,15.3418,15.2679,15.3172,78300.0
2008-12-01 13:55:00,18.66,18.75,18.62,18.74,53400.0,15.3254,15.3993,15.2925,15.3911,53400.0
2008-12-01 14:00:00,18.74,18.76,18.69,18.72,77100.0,15.3911,15.4075,15.35,15.3747,77100.0
2008-12-01 14:05:00,18.71,18.81,18.66,18.8,74700.0,15.3664,15.4486,15.3254,15.4404,74700.0
2008-12-01 14:10:00,18.8,18.8,18.76,18.8,30600.0,15.4404,15.4404,15.4075,15.4404,30600.0
2008-12-01 14:15:00,18.79,18.79,18.66,18.68,69900.0,15.4321,15.4321,15.3254,15.3418,69900.0
2008-12-01 14:20:00,18.69,18.72,18.66,18.71,52500.0,15.35,15.3747,15.3254,15.3664,52500.0
2008-12-01 14:25:00,18.72,18.73,18.62,18.62,102000.0,15.3747,15.3829,15.2925,15.2925,102000.0
2008-12-01 14:30:00,18.62,18.68,18.56,18.56,138300.0,15.2925,15.3418,15.2432,15.2432,138300.0
2008-12-01 14:35:00,18.56,18.57,18.46,18.47,122700.0,15.2432,15.2515,15.1611,15.1693,122700.0
2008-12-01 14:40:00,18.47,18.57,18.43,18.47,134400.0,15.1693,15.2515,15.1365,15.1693,134400.0
2008-12-01 14:45:00,18.48,18.56,18.47,18.51,61500.0,15.1775,15.2432,15.1693,15.2022,61500.0
2008-12-01 14:50:00,18.5,18.66,18.5,18.64,81900.0,15.194,15.3254,15.194,15.309,81900.0
2008-12-01 14:55:00,18.63,18.66,18.55,18.57,103200.0,15.3007,15.3254,15.235,15.2515,103200.0
2008-12-01 15:00:00,18.57,18.59,18.5,18.52,82800.0,15.2515,15.2679,15.194,15.2104,82800.0
2008-12-01 15:05:00,18.51,18.58,18.47,18.48,82200.0,15.2022,15.2597,15.1693,15.1775,82200.0
2008-12-01 15:10:00,18.47,18.61,18.47,18.54,58500.0,15.1693,15.2843,15.1693,15.2268,58500.0
2008-12-01 15:15:00,18.53,18.56,18.47,18.49,66900.0,15.2186,15.2432,15.1693,15.1858,66900.0
2008-12-01 15:20:00,18.49,18.49,18.36,18.39,72900.0,15.1858,15.1858,15.079,15.1036,72900.0
2008-12-01 15:25:00,18.4,18.42,18.33,18.38,86400.0,15.1118,15.1283,15.0544,15.0954,86400.0
2008-12-01 15:30:00,18.39,18.44,18.32,18.35,183300.0,15.1036,15.1447,15.0461,15.0708,183300.0
2008-12-01 15:35:00,18.34,18.37,18.32,18.32,83700.0,15.0626,15.0872,15.0461,15.0461,83700.0
2008-12-01 15:40:00,18.32,18.32,18.2,18.2,228900.0,15.0461,15.0461,14.9476,14.9476,228900.0
2008-12-01 15:45:00,18.2,18.28,18.17,18.24,251100.0,14.9476,15.0133,14.9229,14.9804,251100.0
2008-12-01 15:50:00,18.24,18.26,18.12,18.15,237000.0,14.9804,14.9969,14.8819,14.9065,237000.0
2008-12-01 15:55:00,18.15,18.2,18.09,18.1,489900.0,14.9065,14.9476,14.8572,14.8655,489900.0
2008-12-02 09:30:00,18.23,18.27,18.16,18.26,57900.0,14.9722,15.0051,14.9147,14.9969,57900.0
2008-12-02 09:35:00,18.27,18.27,17.98,18.07,76500.0,15.0051,15.0051,14.7669,14.8408,76500.0
2008-12-02 09:40:00,18.09,18.1,17.83,17.87,100200.0,14.8572,14.8655,14.6437,14.6766,100200.0
2008-12-02 09:45:00,17.89,17.95,17.87,17.92,54600.0,14.693,14.7423,14.6766,14.7176,54600.0
2008-12-02 09:50:00,17.94,17.95,17.86,17.88,114900.0,14.734,14.7423,14.6683,14.6848,114900.0
2008-12-02 09:55:00,17.88,17.93,17.85,17.9,123600.0,14.6848,14.7258,14.6601,14.7012,123600.0
2008-12-02 10:00:00,17.9,17.95,17.89,17.95,101400.0,14.7012,14.7423,14.693,14.7423,101400.0
2008-12-02 10:05:00,17.95,17.97,17.92,17.95,130200.0,14.7423,14.7587,14.7176,14.7423,130200.0
2008-12-02 10:10:00,17.96,18.01,17.94,17.97,126300.0,14.7505,14.7915,14.734,14.7587,126300.0
2008-12-02 10:15:00,17.97,18.0,17.94,17.97,174900.0,14.7587,14.7833,14.734,14.7587,174900.0
2008-12-02 10:20:00,17.97,18.02,17.9,18.02,223800.0,14.7587,14.7998,14.7012,14.7998,223800.0
2008-12-02 10:25:00,18.01,18.03,17.94,17.95,81900.0,14.7915,14.808,14.734,14.7423,81900.0
2008-12-02 10:30:00,17.98,18.08,17.98,18.07,88500.0,14.7669,14.849,14.7669,14.8408,88500.0
2008-12-02 10:35:00,18.07,18.18,18.02,18.18,88500.0,14.8408,14.9312,14.7998,14.9312,88500.0
2008-12-02 10:40:00,18.17,18.25,18.16,18.16,100500.0,14.9229,14.9886,14.9147,14.9147,100500.0
2008-12-02 10:45:00,18.17,18.24,18.17,18.17,74100.0,14.9229,14.9804,14.9229,14.9229,74100.0
2008-12-02 10:50:00,18.18,18.24,18.13,18.16,177900.0,14.9312,14.9804,14.8901,14.9147,177900.0
2008-12-02 10:55:00,18.15,18.19,18.11,18.16,89400.0,14.9065,14.9394,14.8737,14.9147,89400.0
2008-12-02 11:00:00,18.16,18.17,18.06,18.1,61200.0,14.9147,14.9229,14.8326,14.8655,61200.0
2008-12-02 11:05:00,18.1,18.1,17.99,18.08,54000.0,14.8655,14.8655,14.7751,14.849,54000.0
2008-12-02 11:10:00,18.07,18.08,17.93,17.93,87000.0,14.8408,14.849,14.7258,14.7258,87000.0
2008-12-02 11:15:00,17.93,17.98,17.92,17.96,65700.0,14.7258,14.7669,14.7176,14.7505,65700.0
2008-12-02 11:20:00,17.97,18.06,17.96,18.0,58200.0,14.7587,14.8326,14.7505,14.7833,58200.0
2008-12-02 11:25:00,18.01,18.1,17.99,18.06,74400.0,14.7915,14.8655,14.7751,14.8326,74400.0
2008-12-02 11:30:00,18.06,18.11,17.94,17.94,142800.0,14.8326,14.8737,14.734,14.734,142800.0
2008-12-02 11:35:00,17.95,17.98,17.94,17.97,60600.0,14.7423,14.7669,14.734,14.7587,60600.0
2008-12-02 11:40:00,17.97,17.99,17.93,17.93,61500.0,14.7587,14.7751,14.7258,14.7258,61500.0
2008-12-02 11:45:00,17.95,18.05,17.91,18.05,83400.0,14.7423,14.8244,14.7094,14.8244,83400.0
2008-12-02 11:50:00,18.06,18.06,18.0,18.0,58200.0,14.8326,14.8326,14.7833,14.7833,58200.0
2008-12-02 11:55:00,18.01,18.01,17.92,17.93,432300.0,14.7915,14.7915,14.7176,14.7258,432300.0
2008-12-02 12:00:00,17.94,17.99,17.94,17.96,51900.0,14.734,14.7751,14.734,14.7505,51900.0
2008-12-02 12:05:00,17.97,18.02,17.94,18.01,50400.0,14.7587,14.7998,14.734,14.7915,50400.0
2008-12-02 12:10:00,18.01,18.05,18.0,18.0,38100.0,14.7915,14.8244,14.7833,14.7833,38100.0
2008-12-02 12:15:00,18.01,18.01,17.99,18.0,39900.0,14.7915,14.7915,14.7751,14.7833,39900.0
2008-12-02 12:20:00,18.0,18.02,17.99,18.0,33000.0,14.7833,14.7998,14.7751,14.7833,33000.0
2008-12-02 12:25:00,18.01,18.06,18.01,18.03,43200.0,14.7915,14.8326,14.7915,14.808,43200.0
2008-12-02 12:30:00,18.04,18.05,18.02,18.02,204000.0,14.8162,14.8244,14.7998,14.7998,204000.0
2008-12-02 12:35:00,18.03,18.05,18.02,18.04,156300.0,14.808,14.8244,14.7998,14.8162,156300.0
2008-12-02 12:40:00,18.05,18.12,18.03,18.08,55200.0,14.8244,14.8819,14.808,14.849,55200.0
2008-12-02 12:45:00,18.1,18.16,18.07,18.15,43800.0,14.8655,14.9147,14.8408,14.9065,43800.0
2008-12-02 12:50:00,18.16,18.16,18.1,18.13,59100.0,14.9147,14.9147,14.8655,14.8901,59100.0
2008-12-02 12:55:00,18.13,18.13,18.11,18.12,50700.0,14.8901,14.8901,14.8737,14.8819,50700.0
2008-12-02 13:00:00,18.13,18.13,18.09,18.1,38400.0,14.8901,14.8901,14.8572,14.8655,38400.0
2008-12-02 13:05:00,18.1,18.12,18.08,18.11,29100.0,14.8655,14.8819,14.849,14.8737,29100.0
2008-12-02 13:10:00,18.12,18.15,18.1,18.15,37200.0,14.8819,14.9065,14.8655,14.9065,37200.0
2008-12-02 13:15:00,18.15,18.15,18.11,18.11,34800.0,14.9065,14.9065,14.8737,14.8737,34800.0
2008-12-02 13:20:00,18.12,18.12,18.07,18.07,42300.0,14.8819,14.8819,14.8408,14.8408,42300.0
2008-12-02 13:25:00,18.07,18.12,18.07,18.11,31500.0,14.8408,14.8819,14.8408,14.8737,31500.0
2008-12-02 13:30:00,18.12,18.12,18.05,18.1,100800.0,14.8819,14.8819,14.8244,14.8655,100800.0
2008-12-02 13:35:00,18.08,18.1,18.05,18.07,55800.0,14.849,14.8655,14.8244,14.8408,55800.0
2008-12-02 13:40:00,18.07,18.1,18.05,18.08,57000.0,14.8408,14.8655,14.8244,14.849,57000.0
2008-12-02 13:45:00,18.08,18.09,18.07,18.08,56100.0,14.849,14.8572,14.8408,14.849,56100.0
2008-12-02 13:50:00,18.1,18.1,18.05,18.06,67800.0,14.8655,14.8655,14.8244,14.8326,67800.0
2008-12-02 13:55:00,18.07,18.08,18.04,18.07,51300.0,14.8408,14.849,14.8162,14.8408,51300.0
2008-12-02 14:00:00,18.08,18.1,18.01,18.04,85800.0,14.849,14.8655,14.7915,14.8162,85800.0
2008-12-02 14:05:00,18.04,18.04,17.96,17.97,50400.0,14.8162,14.8162,14.7505,14.7587,50400.0
2008-12-02 14:10:00,17.97,18.03,17.96,18.01,46800.0,14.7587,14.808,14.7505,14.7915,46800.0
2008-12-02 14:15:00,18.02,18.03,17.94,17.98,42300.0,14.7998,14.808,14.734,14.7669,42300.0
2008-12-02 14:20:00,17.98,17.99,17.91,17.96,107700.0,14.7669,14.7751,14.7094,14.7505,107700.0
2008-12-02 14:25:00,17.98,17.98,17.86,17.93,108000.0,14.7669,14.7669,14.6683,14.7258,108000.0
2008-12-02 14:30:00,17.93,18.0,17.89,17.94,68700.0,14.7258,14.7833,14.693,14.734,68700.0
2008-12-02 14:35:00,17.94,17.99,17.9,17.93,109500.0,14.734,14.7751,14.7012,14.7258,109500.0
2008-12-02 14:40:00,17.94,17.97,17.86,17.91,94800.0,14.734,14.7587,14.6683,14.7094,94800.0
2008-12-02 14:45:00,17.92,17.94,17.87,17.91,63000.0,14.7176,14.734,14.6766,14.7094,63000.0
2008-12-02 14:50:00,17.92,17.99,17.88,17.94,64200.0,14.7176,14.7751,14.6848,14.734,64200.0
2008-12-02 14:55:00,17.95,17.98,17.92,17.95,60300.0,14.7423,14.7669,14.7176,14.7423,60300.0
2008-12-02 15:00:00,17.97,17.97,17.87,17.92,48600.0,14.7587,14.7587,14.6766,14.7176,48600.0
2008-12-02 15:05:00,17.92,17.93,17.79,17.86,72000.0,14.7176,14.7258,14.6109,14.6683,72000.0
2008-12-02 15:10:00,17.86,17.92,17.83,17.88,80400.0,14.6683,14.7176,14.6437,14.6848,80400.0
2008-12-02 15:15:00,17.89,18.01,17.88,18.01,214800.0,14.693,14.7915,14.6848,14.7915,214800.0
2008-12-02 15:20:00,18.01,18.07,17.97,18.04,123300.0,14.7915,14.8408,14.7587,14.8162,123300.0
2008-12-02 15:25:00,18.05,18.07,17.97,18.0,144000.0,14.8244,14.8408,14.7587,14.7833,144000.0
2008-12-02 15:30:00,18.01,18.1,17.99,18.06,147300.0,14.7915,14.8655,14.7751,14.8326,147300.0
2008-12-02 15:35:00,18.07,18.1,17.97,17.97,166800.0,14.8408,14.8655,14.7587,14.7587,166800.0
2008-12-02 15:40:00,17.97,18.07,17.89,18.03,147600.0,14.7587,14.8408,14.693,14.808,147600.0
2008-12-02 15:45:00,18.03,18.09,17.89,17.91,161700.0,14.808,14.8572,14.693,14.7094,161700.0
2008-12-02 15:50:00,17.91,18.06,17.87,18.01,183900.0,14.7094,14.8326,14.6766,14.7915,183900.0
2008-12-02 15:55:00,18.02,18.16,18.02,18.14,209700.0,14.7998,14.9147,14.7998,14.8983,209700.0
2008-12-03 09:30:00,17.93,18.04,17.86,17.9,47700.0,14.7258,14.8162,14.6683,14.7012,47700.0
2008-12-03 09:35:00,17.87,18.07,17.84,18.07,67200.0,14.6766,14.8408,14.6519,14.8408,67200.0
2008-12-03 09:40:00,18.05,18.16,17.88,18.11,108300.0,14.8244,14.9147,14.6848,14.8737,108300.0
2008-12-03 09:45:00,18.09,18.11,17.98,18.0,54600.0,14.8572,14.8737,14.7669,14.7833,54600.0
2008-12-03 09:50:00,18.0,18.06,17.93,18.04,39900.0,14.7833,14.8326,14.7258,14.8162,39900.0
2008-12-03 09:55:00,18.06,18.08,18.02,18.06,43500.0,14.8326,14.849,14.7998,14.8326,43500.0
2008-12-03 10:00:00,18.05,18.08,17.93,18.08,69600.0,14.8244,14.849,14.7258,14.849,69600.0
2008-12-03 10:05:00,18.1,18.19,18.05,18.07,59700.0,14.8655,14.9394,14.8244,14.8408,59700.0
2008-12-03 10:10:00,18.05,18.19,18.03,18.17,38700.0,14.8244,14.9394,14.808,14.9229,38700.0
2008-12-03 10:15:00,18.17,18.25,18.17,18.24,104700.0,14.9229,14.9886,14.9229,14.9804,104700.0
2008-12-03 10:20:00,18.22,18.3,18.2,18.28,70500.0,14.964,15.0297,14.9476,15.0133,70500.0
2008-12-03 10:25:00,18.28,18.41,18.27,18.38,79800.0,15.0133,15.1201,15.0051,15.0954,79800.0
2008-12-03 10:30:00,18.37,18.49,18.33,18.47,84300.0,15.0872,15.1858,15.0544,15.1693,84300.0
2008-12-03 10:35:00,18.47,18.49,18.33,18.34,125700.0,15.1693,15.1858,15.0544,15.0626,125700.0
2008-12-03 10:40:00,18.35,18.37,18.31,18.36,57900.0,15.0708,15.0872,15.0379,15.079,57900.0
2008-12-03 10:45:00,18.36,18.45,18.36,18.39,116400.0,15.079,15.1529,15.079,15.1036,116400.0
2008-12-03 10:50:00,18.4,18.52,18.39,18.52,198900.0,15.1118,15.2104,15.1036,15.2104,198900.0
2008-12-03 10:55:00,18.52,18.57,18.48,18.56,168000.0,15.2104,15.2515,15.1775,15.2432,168000.0
2008-12-03 11:00:00,18.55,18.64,18.54,18.64,134400.0,15.235,15.309,15.2268,15.309,134400.0
2008-12-03 11:05:00,18.65,18.69,18.65,18.69,136200.0,15.3172,15.35,15.3172,15.35,136200.0
2008-12-03 11:10:00,18.69,18.84,18.69,18.84,133500.0,15.35,15.4732,15.35,15.4732,133500.0
2008-12-03 11:15:00,18.85,18.94,18.84,18.92,147300.0,15.4814,15.5553,15.4732,15.5389,147300.0
2008-12-03 11:20:00,18.92,18.99,18.91,18.98,98100.0,15.5389,15.5964,15.5307,15.5882,98100.0
2008-12-03 11:25:00,18.98,18.99,18.83,18.84,87300.0,15.5882,15.5964,15.465,15.4732,87300.0
2008-12-03 11:30:00,18.84,18.96,18.83,18.91,72000.0,15.4732,15.5718,15.465,15.5307,72000.0
2008-12-03 11:35:00,18.91,18.91,18.8,18.9,115500.0,15.5307,15.5307,15.4404,15.5225,115500.0
2008-12-03 11:40:00,18.9,19.02,18.88,18.9,114300.0,15.5225,15.621,15.5061,15.5225,114300.0
2008-12-03 11:45:00,18.9,18.93,18.85,18.93,61500.0,15.5225,15.5471,15.4814,15.5471,61500.0
2008-12-03 11:50:00,18.93,19.01,18.87,19.01,54000.0,15.5471,15.6128,15.4979,15.6128,54000.0
2008-12-03 11:55:00,19.02,19.02,18.97,18.97,45000.0,15.621,15.621,15.58,15.58,45000.0
2008-12-03 12:00:00,18.98,18.98,18.82,18.82,60300.0,15.5882,15.5882,15.4568,15.4568,60300.0
2008-12-03 12:05:00,18.83,18.85,18.72,18.72,51300.0,15.465,15.4814,15.3747,15.3747,51300.0
2008-12-03 12:10:00,18.73,18.82,18.72,18.72,58500.0,15.3829,15.4568,15.3747,15.3747,58500.0
2008-12-03 12:15:00,18.73,18.77,18.63,18.63,51300.0,15.3829,15.4157,15.3007,15.3007,51300.0
2008-12-03 12:20:00,18.62,18.73,18.62,18.72,35100.0,15.2925,15.3829,15.2925,15.3747,35100.0
2008-12-03 12:25:00,18.73,18.82,18.72,18.73,48000.0,15.3829,15.4568,15.3747,15.3829,48000.0
2008-12-03 12:30:00,18.72,18.77,18.72,18.72,42000.0,15.3747,15.4157,15.3747,15.3747,42000.0
2008-12-03 12:35:00,18.71,18.78,18.71,18.77,40200.0,15.3664,15.4239,15.3664,15.4157,40200.0
2008-12-03 12:40:00,18.76,18.76,18.64,18.68,44100.0,15.4075,15.4075,15.309,15.3418,44100.0
2008-12-03 12:45:00,18.69,18.76,18.67,18.69,73500.0,15.35,15.4075,15.3336,15.35,73500.0
2008-12-03 12:50:00,18.68,18.73,18.66,18.72,39900.0,15.3418,15.3829,15.3254,15.3747,39900.0
2008-12-03 12:55:00,18.74,18.78,18.69,18.69,52800.0,15.3911,15.4239,15.35,15.35,52800.0
2008-12-03 13:00:00,18.71,18.75,18.69,18.73,37500.0,15.3664,15.3993,15.35,15.3829,37500.0
2008-12-03 13:05:00,18.73,18.73,18.7,18.71,28200.0,15.3829,15.3829,15.3582,15.3664,28200.0
2008-12-03 13:10:00,18.72,18.73,18.71,18.73,17400.0,15.3747,15.3829,15.3664,15.3829,17400.0
2008-12-03 13:15:00,18.73,18.76,18.71,18.73,48600.0,15.3829,15.4075,15.3664,15.3829,48600.0
2008-12-03 13:20:00,18.74,18.78,18.62,18.62,32100.0,15.3911,15.4239,15.2925,15.2925,32100.0
2008-12-03 13:25:00,18.61,18.61,18.54,18.55,41100.0,15.2843,15.2843,15.2268,15.235,41100.0
2008-12-03 13:30:00,18.54,18.55,18.47,18.48,44400.0,15.2268,15.235,15.1693,15.1775,44400.0
2008-12-03 13:35:00,18.48,18.5,18.43,18.45,48900.0,15.1775,15.194,15.1365,15.1529,48900.0
2008-12-03 13:40:00,18.45,18.46,18.3,18.33,90300.0,15.1529,15.1611,15.0297,15.0544,90300.0
2008-12-03 13:45:00,18.34,18.34,18.24,18.33,102300.0,15.0626,15.0626,14.9804,15.0544,102300.0
2008-12-03 13:50:00,18.34,18.34,18.27,18.3,77400.0,15.0626,15.0626,15.0051,15.0297,77400.0
2008-12-03 13:55:00,18.3,18.37,18.27,18.37,34500.0,15.0297,15.0872,15.0051,15.0872,34500.0
2008-12-03 14:00:00,18.37,18.45,18.35,18.43,49500.0,15.0872,15.1529,15.0708,15.1365,49500.0
2008-12-03 14:05:00,18.43,18.43,18.28,18.4,62700.0,15.1365,15.1365,15.0133,15.1118,62700.0
2008-12-03 14:10:00,18.39,18.47,18.35,18.37,53700.0,15.1036,15.1693,15.0708,15.0872,53700.0
2008-12-03 14:15:00,18.38,18.48,18.36,18.48,45600.0,15.0954,15.1775,15.079,15.1775,45600.0
2008-12-03 14:20:00,18.47,18.54,18.44,18.52,66300.0,15.1693,15.2268,15.1447,15.2104,66300.0
2008-12-03 14:25:00,18.52,18.65,18.51,18.53,98100.0,15.2104,15.3172,15.2022,15.2186,98100.0
2008-12-03 14:30:00,18.55,18.68,18.55,18.66,99300.0,15.235,15.3418,15.235,15.3254,99300.0
2008-12-03 14:35:00,18.66,18.67,18.54,18.56,34800.0,15.3254,15.3336,15.2268,15.2432,34800.0
2008-12-03 14:40:00,18.58,18.69,18.57,18.64,85500.0,15.2597,15.35,15.2515,15.309,85500.0
2008-12-03 14:45:00,18.64,18.74,18.64,18.68,56100.0,15.309,15.3911,15.309,15.3418,56100.0
2008-12-03 14:50:00,18.69,18.78,18.67,18.69,99300.0,15.35,15.4239,15.3336,15.35,99300.0
2008-12-03 14:55:00,18.69,18.72,18.54,18.54,53700.0,15.35,15.3747,15.2268,15.2268,53700.0
2008-12-03 15:00:00,18.55,18.63,18.47,18.5,43500.0,15.235,15.3007,15.1693,15.194,43500.0
2008-12-03 15:05:00,18.51,18.75,18.51,18.72,51600.0,15.2022,15.3993,15.2022,15.3747,51600.0
2008-12-03 15:10:00,18.73,18.75,18.62,18.67,60900.0,15.3829,15.3993,15.2925,15.3336,60900.0
2008-12-03 15:15:00,18.69,18.76,18.56,18.73,53400.0,15.35,15.4075,15.2432,15.3829,53400.0
2008-12-03 15:20:00,18.74,18.8,18.65,18.65,91800.0,15.3911,15.4404,15.3172,15.3172,91800.0
2008-12-03 15:25:00,18.65,18.75,18.62,18.73,89400.0,15.3172,15.3993,15.2925,15.3829,89400.0
2008-12-03 15:30:00,18.75,18.81,18.62,18.78,72900.0,15.3993,15.4486,15.2925,15.4239,72900.0
2008-12-03 15:35:00,18.8,18.84,18.75,18.82,146100.0,15.4404,15.4732,15.3993,15.4568,146100.0
2008-12-03 15:40:00,18.85,19.03,18.85,18.95,192300.0,15.4814,15.6293,15.4814,15.5636,192300.0
2008-12-03 15:45:00,18.93,18.97,18.81,18.89,138000.0,15.5471,15.58,15.4486,15.5143,138000.0
2008-12-03 15:50:00,18.88,19.09,18.86,19.07,156600.0,15.5061,15.6785,15.4896,15.6621,156600.0
2008-12-03 15:55:00,19.08,19.09,19.0,19.05,264300.0,15.6703,15.6785,15.6046,15.6457,264300.0
2008-12-04 09:30:00,18.9,18.98,18.87,18.96,22800.0,15.5225,15.5882,15.4979,15.5718,22800.0
2008-12-04 09:35:00,18.96,19.23,18.94,19.23,123600.0,15.5718,15.7935,15.5553,15.7935,123600.0
2008-12-04 09:40:00,19.18,19.4,19.17,19.17,56400.0,15.7525,15.9331,15.7442,15.7442,56400.0
2008-12-04 09:45:00,19.19,19.29,19.12,19.19,38100.0,15.7607,15.8428,15.7032,15.7607,38100.0
2008-12-04 09:50:00,19.19,19.32,19.19,19.28,78900.0,15.7607,15.8674,15.7607,15.8346,78900.0
2008-12-04 09:55:00,19.26,19.42,19.25,19.35,46800.0,15.8182,15.9496,15.8099,15.8921,46800.0
2008-12-04 10:00:00,19.36,19.48,19.33,19.46,89700.0,15.9003,15.9988,15.8756,15.9824,89700.0
2008-12-04 10:05:00,19.45,19.48,19.43,19.45,131100.0,15.9742,15.9988,15.9578,15.9742,131100.0
2008-12-04 10:10:00,19.44,19.47,19.36,19.38,114000.0,15.966,15.9906,15.9003,15.9167,114000.0
2008-12-04 10:15:00,19.38,19.4,19.35,19.39,218400.0,15.9167,15.9331,15.8921,15.9249,218400.0
2008-12-04 10:20:00,19.39,19.44,19.36,19.39,99900.0,15.9249,15.966,15.9003,15.9249,99900.0
2008-12-04 10:25:00,19.37,19.38,19.28,19.29,84600.0,15.9085,15.9167,15.8346,15.8428,84600.0
2008-12-04 10:30:00,19.29,19.34,19.24,19.32,62700.0,15.8428,15.8839,15.8017,15.8674,62700.0
2008-12-04 10:35:00,19.32,19.32,19.23,19.29,138900.0,15.8674,15.8674,15.7935,15.8428,138900.0
2008-12-04 10:40:00,19.28,19.3,19.21,19.22,77100.0,15.8346,15.851,15.7771,15.7853,77100.0
2008-12-04 10:45:00,19.2,19.29,19.17,19.25,79200.0,15.7689,15.8428,15.7442,15.8099,79200.0
2008-12-04 10:50:00,19.25,19.29,19.19,19.21,67500.0,15.8099,15.8428,15.7607,15.7771,67500.0
2008-12-04 10:55:00,19.22,19.25,19.19,19.21,39300.0,15.7853,15.8099,15.7607,15.7771,39300.0
2008-12-04 11:00:00,19.21,19.23,19.15,19.17,27300.0,15.7771,15.7935,15.7278,15.7442,27300.0
2008-12-04 11:05:00,19.16,19.17,19.01,19.02,26400.0,15.736,15.7442,15.6128,15.621,26400.0
2008-12-04 11:10:00,19.03,19.04,18.99,19.02,78900.0,15.6293,15.6375,15.5964,15.621,78900.0
2008-12-04 11:15:00,19.02,19.11,19.02,19.09,36900.0,15.621,15.695,15.621,15.6785,36900.0
2008-12-04 11:20:00,19.07,19.21,19.05,19.21,34500.0,15.6621,15.7771,15.6457,15.7771,34500.0
2008-12-04 11:25:00,19.21,19.25,19.14,19.14,37500.0,15.7771,15.8099,15.7196,15.7196,37500.0
2008-12-04 11:30:00,19.13,19.14,19.06,19.11,39600.0,15.7114,15.7196,15.6539,15.695,39600.0
2008-12-04 11:35:00,19.12,19.16,19.07,19.15,43800.0,15.7032,15.736,15.6621,15.7278,43800.0
2008-12-04 11:40:00,19.15,19.18,19.1,19.1,36000.0,15.7278,15.7525,15.6867,15.6867,36000.0
2008-12-04 11:45:00,19.1,19.21,19.1,19.2,35700.0,15.6867,15.7771,15.6867,15.7689,35700.0
2008-12-04 11:50:00,19.19,19.23,19.19,19.23,24600.0,15.7607,15.7935,15.7607,15.7935,24600.0
2008-12-04 11:55:00,19.23,19.28,19.18,19.18,49200.0,15.7935,15.8346,15.7525,15.7525,49200.0
2008-12-04 12:00:00,19.16,19.17,19.03,19.05,41400.0,15.736,15.7442,15.6293,15.6457,41400.0
2008-12-04 12:05:00,19.03,19.03,18.99,19.0,46500.0,15.6293,15.6293,15.5964,15.6046,46500.0
2008-12-04 12:10:00,18.99,19.0,18.92,18.94,43200.0,15.5964,15.6046,15.5389,15.5553,43200.0
2008-12-04 12:15:00,18.92,18.94,18.81,18.82,60000.0,15.5389,15.5553,15.4486,15.4568,60000.0
2008-12-04 12:20:00,18.83,18.83,18.77,18.83,100500.0,15.465,15.465,15.4157,15.465,100500.0
2008-12-04 12:25:00,18.82,18.85,18.79,18.8,69300.0,15.4568,15.4814,15.4321,15.4404,69300.0
2008-12-04 12:30:00,18.82,18.86,18.76,18.86,106500.0,15.4568,15.4896,15.4075,15.4896,106500.0
2008-12-04 12:35:00,18.85,18.85,18.74,18.8,67200.0,15.4814,15.4814,15.3911,15.4404,67200.0
2008-12-04 12:40:00,18.78,18.83,18.77,18.82,147900.0,15.4239,15.465,15.4157,15.4568,147900.0
2008-12-04 12:45:00,18.81,18.82,18.76,18.77,39300.0,15.4486,15.4568,15.4075,15.4157,39300.0
2008-12-04 12:50:00,18.76,18.79,18.71,18.79,43200.0,15.4075,15.4321,15.3664,15.4321,43200.0
2008-12-04 12:55:00,18.78,18.84,18.75,18.78,42000.0,15.4239,15.4732,15.3993,15.4239,42000.0
2008-12-04 13:00:00,18.79,18.81,18.75,18.77,63600.0,15.4321,15.4486,15.3993,15.4157,63600.0
2008-12-04 13:05:00,18.77,18.8,18.74,18.74,72300.0,15.4157,15.4404,15.3911,15.3911,72300.0
2008-12-04 13:10:00,18.73,18.78,18.69,18.72,96300.0,15.3829,15.4239,15.35,15.3747,96300.0
2008-12-04 13:15:00,18.7,18.72,18.68,18.7,32100.0,15.3582,15.3747,15.3418,15.3582,32100.0
2008-12-04 13:20:00,18.68,18.69,18.67,18.69,39000.0,15.3418,15.35,15.3336,15.35,39000.0
2008-12-04 13:25:00,18.68,18.7,18.59,18.59,59100.0,15.3418,15.3582,15.2679,15.2679,59100.0
2008-12-04 13:30:00,18.59,18.66,18.55,18.64,49500.0,15.2679,15.3254,15.235,15.309,49500.0
2008-12-04 13:35:00,18.65,18.71,18.64,18.68,65100.0,15.3172,15.3664,15.309,15.3418,65100.0
2008-12-04 13:40:00,18.66,18.67,18.61,18.63,36600.0,15.3254,15.3336,15.2843,15.3007,36600.0
2008-12-04 13:45:00,18.59,18.77,18.58,18.75,94200.0,15.2679,15.4157,15.2597,15.3993,94200.0
2008-12-04 13:50:00,18.75,18.87,18.74,18.85,79200.0,15.3993,15.4979,15.3911,15.4814,79200.0
2008-12-04 13:55:00,18.84,18.85,18.79,18.79,27000.0,15.4732,15.4814,15.4321,15.4321,27000.0
2008-12-04 14:00:00,18.79,18.84,18.79,18.8,93300.0,15.4321,15.4732,15.4321,15.4404,93300.0
2008-12-04 14:05:00,18.8,18.88,18.8,18.84,56700.0,15.4404,15.5061,15.4404,15.4732,56700.0
2008-12-04 14:10:00,18.86,18.9,18.83,18.83,122400.0,15.4896,15.5225,15.465,15.465,122400.0
2008-12-04 14:15:00,18.84,18.87,18.81,18.84,114300.0,15.4732,15.4979,15.4486,15.4732,114300.0
2008-12-04 14:20:00,18.83,18.9,18.82,18.84,111900.0,15.465,15.5225,15.4568,15.4732,111900.0
2008-12-04 14:25:00,18.85,18.85,18.76,18.77,49200.0,15.4814,15.4814,15.4075,15.4157,49200.0
2008-12-04 14:30:00,18.77,18.88,18.76,18.85,114000.0,15.4157,15.5061,15.4075,15.4814,114000.0
2008-12-04 14:35:00,18.86,18.9,18.84,18.87,46500.0,15.4896,15.5225,15.4732,15.4979,46500.0
2008-12-04 14:40:00,18.87,18.88,18.81,18.83,84900.0,15.4979,15.5061,15.4486,15.465,84900.0
2008-12-04 14:45:00,18.83,18.84,18.78,18.83,101700.0,15.465,15.4732,15.4239,15.465,101700.0
2008-12-04 14:50:00,18.82,18.88,18.78,18.83,26700.0,15.4568,15.5061,15.4239,15.465,26700.0
2008-12-04 14:55:00,18.82,18.91,18.77,18.78,56100.0,15.4568,15.5307,15.4157,15.4239,56100.0
2008-12-04 15:00:00,18.78,18.8,18.65,18.65,114300.0,15.4239,15.4404,15.3172,15.3172,114300.0
2008-12-04 15:05:00,18.65,18.65,18.54,18.63,84900.0,15.3172,15.3172,15.2268,15.3007,84900.0
2008-12-04 15:10:00,18.62,18.72,18.52,18.52,82800.0,15.2925,15.3747,15.2104,15.2104,82800.0
2008-12-04 15:15:00,18.51,18.6,18.45,18.58,135000.0,15.2022,15.2761,15.1529,15.2597,135000.0
2008-12-04 15:20:00,18.58,18.6,18.46,18.51,88800.0,15.2597,15.2761,15.1611,15.2022,88800.0
2008-12-04 15:25:00,18.51,18.59,18.5,18.51,239400.0,15.2022,15.2679,15.194,15.2022,239400.0
2008-12-04 15:30:00,18.5,18.58,18.41,18.45,98100.0,15.194,15.2597,15.1201,15.1529,98100.0
2008-12-04 15:35:00,18.44,18.52,18.41,18.46,114600.0,15.1447,15.2104,15.1201,15.1611,114600.0
2008-12-04 15:40:00,18.46,18.64,18.41,18.57,211200.0,15.1611,15.309,15.1201,15.2515,211200.0
2008-12-04 15:45:00,18.55,18.71,18.48,18.58,127800.0,15.235,15.3664,15.1775,15.2597,127800.0
2008-12-04 15:50:00,18.58,18.58,18.48,18.58,111300.0,15.2597,15.2597,15.1775,15.2597,111300.0
2008-12-04 15:55:00,18.58,18.75,18.51,18.68,204600.0,15.2597,15.3993,15.2022,15.3418,204600.0
2008-12-05 09:30:00,18.44,18.62,18.44,18.61,27300.0,15.1447,15.2925,15.1447,15.2843,27300.0
2008-12-05 09:35:00,18.61,18.64,18.38,18.61,65100.0,15.2843,15.309,15.0954,15.2843,65100.0
2008-12-05 09:40:00,18.63,18.7,18.42,18.48,47400.0,15.3007,15.3582,15.1283,15.1775,47400.0
2008-12-05 09:45:00,18.44,18.52,18.35,18.35,41700.0,15.1447,15.2104,15.0708,15.0708,41700.0
2008-12-05 09:50:00,18.38,18.55,18.38,18.54,22500.0,15.0954,15.235,15.0954,15.2268,22500.0
2008-12-05 09:55:00,18.52,18.53,18.44,18.46,58500.0,15.2104,15.2186,15.1447,15.1611,58500.0
2008-12-05 10:00:00,18.46,18.53,18.43,18.51,109800.0,15.1611,15.2186,15.1365,15.2022,109800.0
2008-12-05 10:05:00,18.51,18.59,18.5,18.58,40500.0,15.2022,15.2679,15.194,15.2597,40500.0
2008-12-05 10:10:00,18.58,18.6,18.5,18.52,37500.0,15.2597,15.2761,15.194,15.2104,37500.0
2008-12-05 10:15:00,18.49,18.59,18.49,18.51,139500.0,15.1858,15.2679,15.1858,15.2022,139500.0
2008-12-05 10:20:00,18.51,18.61,18.48,18.61,51600.0,15.2022,15.2843,15.1775,15.2843,51600.0
2008-12-05 10:25:00,18.61,18.72,18.59,18.67,54000.0,15.2843,15.3747,15.2679,15.3336,54000.0
2008-12-05 10:30:00,18.69,18.82,18.67,18.81,76200.0,15.35,15.4568,15.3336,15.4486,76200.0
2008-12-05 10:35:00,18.83,18.83,18.75,18.78,357900.0,15.465,15.465,15.3993,15.4239,357900.0
2008-12-05 10:40:00,18.78,18.79,18.61,18.66,111300.0,15.4239,15.4321,15.2843,15.3254,111300.0
2008-12-05 10:45:00,18.67,18.78,18.64,18.76,54900.0,15.3336,15.4239,15.309,15.4075,54900.0
2008-12-05 10:50:00,18.77,18.84,18.7,18.8,138600.0,15.4157,15.4732,15.3582,15.4404,138600.0
2008-12-05 10:55:00,18.81,18.88,18.73,18.76,123600.0,15.4486,15.5061,15.3829,15.4075,123600.0
2008-12-05 11:00:00,18.74,18.83,18.71,18.71,99300.0,15.3911,15.465,15.3664,15.3664,99300.0
2008-12-05 11:05:00,18.71,18.84,18.69,18.81,72000.0,15.3664,15.4732,15.35,15.4486,72000.0
2008-12-05 11:10:00,18.84,18.94,18.84,18.88,62700.0,15.4732,15.5553,15.4732,15.5061,62700.0
2008-12-05 11:15:00,18.89,18.91,18.76,18.8,57600.0,15.5143,15.5307,15.4075,15.4404,57600.0
2008-12-05 11:20:00,18.8,18.82,18.75,18.75,34200.0,15.4404,15.4568,15.3993,15.3993,34200.0
2008-12-05 11:25:00,18.76,18.85,18.76,18.83,24900.0,15.4075,15.4814,15.4075,15.465,24900.0
2008-12-05 11:30:00,18.83,18.91,18.76,18.87,48000.0,15.465,15.5307,15.4075,15.4979,48000.0
2008-12-05 11:35:00,18.87,18.88,18.8,18.88,45300.0,15.4979,15.5061,15.4404,15.5061,45300.0
2008-12-05 11:40:00,18.91,18.97,18.86,18.93,49200.0,15.5307,15.58,15.4896,15.5471,49200.0
2008-12-05 11:45:00,18.94,18.99,18.92,18.99,70800.0,15.5553,15.5964,15.5389,15.5964,70800.0
2008-12-05 11:50:00,18.99,19.1,18.98,19.06,81900.0,15.5964,15.6867,15.5882,15.6539,81900.0
2008-12-05 11:55:00,19.08,19.09,19.05,19.07,102000.0,15.6703,15.6785,15.6457,15.6621,102000.0
2008-12-05 12:00:00,19.07,19.12,19.02,19.02,78600.0,15.6621,15.7032,15.621,15.621,78600.0
2008-12-05 12:05:00,19.02,19.13,19.0,19.1,55500.0,15.621,15.7114,15.6046,15.6867,55500.0
2008-12-05 12:10:00,19.1,19.13,19.05,19.12,38700.0,15.6867,15.7114,15.6457,15.7032,38700.0
2008-12-05 12:15:00,19.12,19.13,19.04,19.08,49800.0,15.7032,15.7114,15.6375,15.6703,49800.0
2008-12-05 12:20:00,19.07,19.12,19.03,19.05,39300.0,15.6621,15.7032,15.6293,15.6457,39300.0
2008-12-05 12:25:00,19.05,19.14,19.05,19.11,28200.0,15.6457,15.7196,15.6457,15.695,28200.0
2008-12-05 12:30:00,19.1,19.1,18.89,18.89,37200.0,15.6867,15.6867,15.5143,15.5143,37200.0
2008-12-05 12:35:00,18.89,19.01,18.88,18.99,79500.0,15.5143,15.6128,15.5061,15.5964,79500.0
2008-12-05 12:40:00,19.0,19.0,18.93,18.98,22800.0,15.6046,15.6046,15.5471,15.5882,22800.0
2008-12-05 12:45:00,18.97,19.05,18.97,19.01,23700.0,15.58,15.6457,15.58,15.6128,23700.0
2008-12-05 12:50:00,19.01,19.03,18.94,19.03,30300.0,15.6128,15.6293,15.5553,15.6293,30300.0
2008-12-05 12:55:00,19.02,19.07,18.96,19.07,42000.0,15.621,15.6621,15.5718,15.6621,42000.0
2008-12-05 13:00:00,19.07,19.14,19.05,19.1,63900.0,15.6621,15.7196,15.6457,15.6867,63900.0
2008-12-05 13:05:00,19.1,19.17,19.1,19.15,60900.0,15.6867,15.7442,15.6867,15.7278,60900.0
2008-12-05 13:10:00,19.17,19.27,19.17,19.24,41700.0,15.7442,15.8264,15.7442,15.8017,41700.0
2008-12-05 13:15:00,19.26,19.31,19.19,19.21,72600.0,15.8182,15.8592,15.7607,15.7771,72600.0
2008-12-05 13:20:00,19.21,19.29,19.21,19.24,56400.0,15.7771,15.8428,15.7771,15.8017,56400.0
2008-12-05 13:25:00,19.25,19.31,19.22,19.23,48900.0,15.8099,15.8592,15.7853,15.7935,48900.0
2008-12-05 13:30:00,19.24,19.41,19.22,19.36,82200.0,15.8017,15.9414,15.7853,15.9003,82200.0
2008-12-05 13:35:00,19.36,19.39,19.33,19.37,76500.0,15.9003,15.9249,15.8756,15.9085,76500.0
2008-12-05 13:40:00,19.36,19.46,19.31,19.46,105300.0,15.9003,15.9824,15.8592,15.9824,105300.0
2008-12-05 13:45:00,19.45,19.56,19.45,19.54,160800.0,15.9742,16.0645,15.9742,16.0481,160800.0
2008-12-05 13:50:00,19.55,19.63,19.55,19.56,95400.0,16.0563,16.122,16.0563,16.0645,95400.0
2008-12-05 13:55:00,19.58,19.75,19.57,19.62,141900.0,16.081,16.2206,16.0728,16.1138,141900.0
2008-12-05 14:00:00,19.62,19.67,19.52,19.53,64800.0,16.1138,16.1549,16.0317,16.0399,64800.0
2008-12-05 14:05:00,19.54,19.57,19.42,19.44,42900.0,16.0481,16.0728,15.9496,15.966,42900.0
2008-12-05 14:10:00,19.42,19.43,19.38,19.4,78900.0,15.9496,15.9578,15.9167,15.9331,78900.0
2008-12-05 14:15:00,19.4,19.41,19.28,19.34,68400.0,15.9331,15.9414,15.8346,15.8839,68400.0
2008-12-05 14:20:00,19.34,19.39,19.3,19.36,120300.0,15.8839,15.9249,15.851,15.9003,120300.0
2008-12-05 14:25:00,19.38,19.41,19.27,19.27,98100.0,15.9167,15.9414,15.8264,15.8264,98100.0
2008-12-05 14:30:00,19.28,19.32,19.25,19.32,82800.0,15.8346,15.8674,15.8099,15.8674,82800.0
2008-12-05 14:35:00,19.32,19.36,19.26,19.35,52500.0,15.8674,15.9003,15.8182,15.8921,52500.0
2008-12-05 14:40:00,19.36,19.47,19.36,19.41,48900.0,15.9003,15.9906,15.9003,15.9414,48900.0
2008-12-05 14:45:00,19.43,19.57,19.36,19.51,127800.0,15.9578,16.0728,15.9003,16.0235,127800.0
2008-12-05 14:50:00,19.51,19.56,19.44,19.49,57900.0,16.0235,16.0645,15.966,16.0071,57900.0
2008-12-05 14:55:00,19.49,19.57,19.48,19.54,228300.0,16.0071,16.0728,15.9988,16.0481,228300.0
2008-12-05 15:00:00,19.53,19.6,19.25,19.33,125700.0,16.0399,16.0974,15.8099,15.8756,125700.0
2008-12-05 15:05:00,19.33,19.41,19.22,19.27,151500.0,15.8756,15.9414,15.7853,15.8264,151500.0
2008-12-05 15:10:00,19.27,19.38,19.2,19.31,318300.0,15.8264,15.9167,15.7689,15.8592,318300.0
2008-12-05 15:15:00,19.32,19.43,19.24,19.26,155400.0,15.8674,15.9578,15.8017,15.8182,155400.0
2008-12-05 15:20:00,19.26,19.29,19.16,19.24,152700.0,15.8182,15.8428,15.736,15.8017,152700.0
2008-12-05 15:25:00,19.23,19.35,19.21,19.32,110400.0,15.7935,15.8921,15.7771,15.8674,110400.0
2008-12-05 15:30:00,19.32,19.48,19.31,19.36,102300.0,15.8674,15.9988,15.8592,15.9003,102300.0
2008-12-05 15:35:00,19.35,19.49,19.31,19.44,91500.0,15.8921,16.0071,15.8592,15.966,91500.0
2008-12-05 15:40:00,19.44,19.56,19.37,19.46,145800.0,15.966,16.0645,15.9085,15.9824,145800.0
2008-12-05 15:45:00,19.45,19.56,19.4,19.47,134700.0,15.9742,16.0645,15.9331,15.9906,134700.0
2008-12-05 15:50:00,19.48,19.52,19.44,19.51,108000.0,15.9988,16.0317,15.966,16.0235,108000.0
2008-12-05 15:55:00,19.48,19.56,19.42,19.53,356100.0,15.9988,16.0645,15.9496,16.0399,356100.0
2008-12-08 09:30:00,19.92,19.92,19.71,19.79,95400.0,16.3602,16.3602,16.1877,16.2534,95400.0
2008-12-08 09:35:00,19.79,19.79,19.59,19.72,73500.0,16.2534,16.2534,16.0892,16.196,73500.0
2008-12-08 09:40:00,19.74,19.87,19.73,19.82,67800.0,16.2124,16.3191,16.2042,16.2781,67800.0
2008-12-08 09:45:00,19.8,19.83,19.73,19.77,91200.0,16.2617,16.2863,16.2042,16.237,91200.0
2008-12-08 09:50:00,19.77,19.79,19.51,19.57,117600.0,16.237,16.2534,16.0235,16.0728,117600.0
2008-12-08 09:55:00,19.57,19.63,19.42,19.59,147000.0,16.0728,16.122,15.9496,16.0892,147000.0
2008-12-08 10:00:00,19.59,19.64,19.51,19.61,75000.0,16.0892,16.1302,16.0235,16.1056,75000.0
2008-12-08 10:05:00,19.6,19.65,19.59,19.62,54300.0,16.0974,16.1385,16.0892,16.1138,54300.0
2008-12-08 10:10:00,19.61,19.61,19.5,19.51,74400.0,16.1056,16.1056,16.0153,16.0235,74400.0
2008-12-08 10:15:00,19.54,19.56,19.44,19.51,183000.0,16.0481,16.0645,15.966,16.0235,183000.0
2008-12-08 10:20:00,19.52,19.52,19.46,19.5,81000.0,16.0317,16.0317,15.9824,16.0153,81000.0
2008-12-08 10:25:00,19.49,19.51,19.46,19.5,123300.0,16.0071,16.0235,15.9824,16.0153,123300.0
2008-12-08 10:30:00,19.5,19.53,19.46,19.5,95400.0,16.0153,16.0399,15.9824,16.0153,95400.0
2008-12-08 10:35:00,19.5,19.51,19.44,19.48,107100.0,16.0153,16.0235,15.966,15.9988,107100.0
2008-12-08 10:40:00,19.49,19.5,19.41,19.41,95100.0,16.0071,16.0153,15.9414,15.9414,95100.0
2008-12-08 10:45:00,19.42,19.51,19.42,19.45,101100.0,15.9496,16.0235,15.9496,15.9742,101100.0
2008-12-08 10:50:00,19.47,19.52,19.46,19.48,46200.0,15.9906,16.0317,15.9824,15.9988,46200.0
2008-12-08 10:55:00,19.5,19.5,19.46,19.48,182700.0,16.0153,16.0153,15.9824,15.9988,182700.0
2008-12-08 11:00:00,19.48,19.58,19.47,19.58,53100.0,15.9988,16.081,15.9906,16.081,53100.0
2008-12-08 11:05:00,19.58,19.6,19.5,19.56,81900.0,16.081,16.0974,16.0153,16.0645,81900.0
2008-12-08 11:10:00,19.56,19.59,19.5,19.5,123900.0,16.0645,16.0892,16.0153,16.0153,123900.0
2008-12-08 11:15:00,19.51,19.57,19.47,19.54,83100.0,16.0235,16.0728,15.9906,16.0481,83100.0
2008-12-08 11:20:00,19.54,19.57,19.5,19.52,40800.0,16.0481,16.0728,16.0153,16.0317,40800.0
2008-12-08 11:25:00,19.54,19.56,19.51,19.51,53400.0,16.0481,16.0645,16.0235,16.0235,53400.0
2008-12-08 11:30:00,19.52,19.56,19.48,19.5,64200.0,16.0317,16.0645,15.9988,16.0153,64200.0
2008-12-08 11:35:00,19.5,19.52,19.37,19.5,61500.0,16.0153,16.0317,15.9085,16.0153,61500.0
2008-12-08 11:40:00,19.49,19.49,19.41,19.44,45900.0,16.0071,16.0071,15.9414,15.966,45900.0
2008-12-08 11:45:00,19.44,19.51,19.43,19.44,56400.0,15.966,16.0235,15.9578,15.966,56400.0
2008-12-08 11:50:00,19.45,19.45,19.31,19.37,106200.0,15.9742,15.9742,15.8592,15.9085,106200.0
2008-12-08 11:55:00,19.37,19.39,19.27,19.32,62100.0,15.9085,15.9249,15.8264,15.8674,62100.0
2008-12-08 12:00:00,19.31,19.32,19.26,19.28,53400.0,15.8592,15.8674,15.8182,15.8346,53400.0
2008-12-08 12:05:00,19.28,19.29,19.1,19.11,129900.0,15.8346,15.8428,15.6867,15.695,129900.0
2008-12-08 12:10:00,19.13,19.13,19.07,19.12,113100.0,15.7114,15.7114,15.6621,15.7032,113100.0
2008-12-08 12:15:00,19.12,19.22,19.11,19.22,61800.0,15.7032,15.7853,15.695,15.7853,61800.0
2008-12-08 12:20:00,19.22,19.23,19.14,19.15,69600.0,15.7853,15.7935,15.7196,15.7278,69600.0
2008-12-08 12:25:00,19.15,19.21,19.14,19.19,42000.0,15.7278,15.7771,15.7196,15.7607,42000.0
2008-12-08 12:30:00,19.19,19.21,19.18,19.2,42600.0,15.7607,15.7771,15.7525,15.7689,42600.0
2008-12-08 12:35:00,19.2,19.21,19.11,19.11,55200.0,15.7689,15.7771,15.695,15.695,55200.0
2008-12-08 12:40:00,19.11,19.14,19.1,19.14,25500.0,15.695,15.7196,15.6867,15.7196,25500.0
2008-12-08 12:45:00,19.15,19.19,19.02,19.03,87300.0,15.7278,15.7607,15.621,15.6293,87300.0
2008-12-08 12:50:00,19.03,19.05,18.9,19.04,194700.0,15.6293,15.6457,15.5225,15.6375,194700.0
2008-12-08 12:55:00,19.03,19.13,19.02,19.09,33300.0,15.6293,15.7114,15.621,15.6785,33300.0
2008-12-08 13:00:00,19.09,19.15,19.06,19.08,59100.0,15.6785,15.7278,15.6539,15.6703,59100.0
2008-12-08 13:05:00,19.08,19.08,18.97,18.98,81000.0,15.6703,15.6703,15.58,15.5882,81000.0
2008-12-08 13:10:00,18.98,18.99,18.95,18.95,77100.0,15.5882,15.5964,15.5636,15.5636,77100.0
2008-12-08 13:15:00,18.95,18.95,18.87,18.87,92700.0,15.5636,15.5636,15.4979,15.4979,92700.0
2008-12-08 13:20:00,18.86,18.91,18.83,18.9,50100.0,15.4896,15.5307,15.465,15.5225,50100.0
2008-12-08 13:25:00,18.9,18.96,18.9,18.9,55800.0,15.5225,15.5718,15.5225,15.5225,55800.0
2008-12-08 13:30:00,18.9,18.9,18.78,18.83,108600.0,15.5225,15.5225,15.4239,15.465,108600.0
2008-12-08 13:35:00,18.83,18.9,18.83,18.89,74700.0,15.465,15.5225,15.465,15.5143,74700.0
2008-12-08 13:40:00,18.89,18.96,18.88,18.95,43800.0,15.5143,15.5718,15.5061,15.5636,43800.0
2008-12-08 13:45:00,18.95,18.96,18.88,18.9,44400.0,15.5636,15.5718,15.5061,15.5225,44400.0
2008-12-08 13:50:00,18.9,18.95,18.84,18.9,81300.0,15.5225,15.5636,15.4732,15.5225,81300.0
2008-12-08 13:55:00,18.9,18.97,18.85,18.95,60300.0,15.5225,15.58,15.4814,15.5636,60300.0
2008-12-08 14:00:00,18.94,19.07,18.93,19.06,39600.0,15.5553,15.6621,15.5471,15.6539,39600.0
2008-12-08 14:05:00,19.07,19.11,19.03,19.07,38400.0,15.6621,15.695,15.6293,15.6621,38400.0
2008-12-08 14:10:00,19.07,19.11,19.02,19.03,110100.0,15.6621,15.695,15.621,15.6293,110100.0
2008-12-08 14:15:00,19.04,19.06,19.02,19.06,35400.0,15.6375,15.6539,15.621,15.6539,35400.0
2008-12-08 14:20:00,19.06,19.13,19.06,19.1,89400.0,15.6539,15.7114,15.6539,15.6867,89400.0
2008-12-08 14:25:00,19.1,19.15,19.01,19.01,105600.0,15.6867,15.7278,15.6128,15.6128,105600.0
2008-12-08 14:30:00,19.01,19.04,18.96,18.97,81600.0,15.6128,15.6375,15.5718,15.58,81600.0
2008-12-08 14:35:00,18.97,19.04,18.95,19.02,81000.0,15.58,15.6375,15.5636,15.621,81000.0
2008-12-08 14:40:00,19.04,19.13,19.03,19.1,87000.0,15.6375,15.7114,15.6293,15.6867,87000.0
2008-12-08 14:45:00,19.09,19.17,19.05,19.15,96000.0,15.6785,15.7442,15.6457,15.7278,96000.0
2008-12-08 14:50:00,19.14,19.17,19.12,19.16,90600.0,15.7196,15.7442,15.7032,15.736,90600.0
2008-12-08 14:55:00,19.17,19.26,19.14,19.25,97200.0,15.7442,15.8182,15.7196,15.8099,97200.0
2008-12-08 15:00:00,19.24,19.32,19.2,19.31,89700.0,15.8017,15.8674,15.7689,15.8592,89700.0
2008-12-08 15:05:00,19.3,19.41,19.25,19.34,120900.0,15.851,15.9414,15.8099,15.8839,120900.0
2008-12-08 15:10:00,19.35,19.38,19.29,19.33,317700.0,15.8921,15.9167,15.8428,15.8756,317700.0
2008-12-08 15:15:00,19.33,19.37,19.3,19.33,152400.0,15.8756,15.9085,15.851,15.8756,152400.0
2008-12-08 15:20:00,19.33,19.36,19.29,19.32,85200.0,15.8756,15.9003,15.8428,15.8674,85200.0
2008-12-08 15:25:00,19.32,19.37,19.32,19.36,201300.0,15.8674,15.9085,15.8674,15.9003,201300.0
2008-12-08 15:30:00,19.36,19.37,19.3,19.33,179700.0,15.9003,15.9085,15.851,15.8756,179700.0
2008-12-08 15:35:00,19.33,19.35,19.27,19.28,245700.0,15.8756,15.8921,15.8264,15.8346,245700.0
2008-12-08 15:40:00,19.28,19.3,19.14,19.14,360900.0,15.8346,15.851,15.7196,15.7196,360900.0
2008-12-08 15:45:00,19.16,19.16,18.82,18.91,312900.0,15.736,15.736,15.4568,15.5307,312900.0
2008-12-08 15:50:00,18.91,19.14,18.91,19.11,247200.0,15.5307,15.7196,15.5307,15.695,247200.0
2008-12-08 15:55:00,19.11,19.22,19.1,19.19,321300.0,15.695,15.7853,15.6867,15.7607,321300.0
2008-12-09 09:30:00,18.95,19.12,18.95,19.08,121800.0,15.5636,15.7032,15.5636,15.6703,121800.0
2008-12-09 09:35:00,19.09,19.1,18.98,19.03,91200.0,15.6785,15.6867,15.5882,15.6293,91200.0
2008-12-09 09:40:00,19.02,19.09,18.93,19.07,60300.0,15.621,15.6785,15.5471,15.6621,60300.0
2008-12-09 09:45:00,19.06,19.19,19.05,19.12,127200.0,15.6539,15.7607,15.6457,15.7032,127200.0
2008-12-09 09:50:00,19.12,19.2,19.0,19.05,199200.0,15.7032,15.7689,15.6046,15.6457,199200.0
2008-12-09 09:55:00,19.05,19.09,18.99,19.0,208200.0,15.6457,15.6785,15.5964,15.6046,208200.0
2008-12-09 10:00:00,19.01,19.19,19.01,19.18,186000.0,15.6128,15.7607,15.6128,15.7525,186000.0
2008-12-09 10:05:00,19.18,19.21,19.13,19.16,137700.0,15.7525,15.7771,15.7114,15.736,137700.0
2008-12-09 10:10:00,19.17,19.3,19.16,19.2,95100.0,15.7442,15.851,15.736,15.7689,95100.0
2008-12-09 10:15:00,19.17,19.31,19.16,19.28,83100.0,15.7442,15.8592,15.736,15.8346,83100.0
2008-12-09 10:20:00,19.29,19.33,19.2,19.29,95400.0,15.8428,15.8756,15.7689,15.8428,95400.0
2008-12-09 10:25:00,19.3,19.35,19.23,19.24,102900.0,15.851,15.8921,15.7935,15.8017,102900.0
2008-12-09 10:30:00,19.24,19.29,19.19,19.28,114300.0,15.8017,15.8428,15.7607,15.8346,114300.0
2008-12-09 10:35:00,19.29,19.3,19.14,19.17,132600.0,15.8428,15.851,15.7196,15.7442,132600.0
2008-12-09 10:40:00,19.17,19.19,19.09,19.13,194100.0,15.7442,15.7607,15.6785,15.7114,194100.0
2008-12-09 10:45:00,19.14,19.19,19.11,19.19,192900.0,15.7196,15.7607,15.695,15.7607,192900.0
2008-12-09 10:50:00,19.19,19.29,19.18,19.28,180600.0,15.7607,15.8428,15.7525,15.8346,180600.0
2008-12-09 10:55:00,19.29,19.33,19.21,19.25,141300.0,15.8428,15.8756,15.7771,15.8099,141300.0
2008-12-09 11:00:00,19.26,19.3,19.16,19.17,175500.0,15.8182,15.851,15.736,15.7442,175500.0
2008-12-09 11:05:00,19.18,19.19,19.07,19.09,104700.0,15.7525,15.7607,15.6621,15.6785,104700.0
2008-12-09 11:10:00,19.08,19.12,19.06,19.09,69300.0,15.6703,15.7032,15.6539,15.6785,69300.0
2008-12-09 11:15:00,19.1,19.13,19.08,19.11,48900.0,15.6867,15.7114,15.6703,15.695,48900.0
2008-12-09 11:20:00,19.11,19.16,19.1,19.11,58500.0,15.695,15.736,15.6867,15.695,58500.0
2008-12-09 11:25:00,19.11,19.18,19.11,19.11,46800.0,15.695,15.7525,15.695,15.695,46800.0
2008-12-09 11:30:00,19.11,19.19,19.11,19.13,63300.0,15.695,15.7607,15.695,15.7114,63300.0
2008-12-09 11:35:00,19.14,19.16,19.04,19.06,54600.0,15.7196,15.736,15.6375,15.6539,54600.0
2008-12-09 11:40:00,19.06,19.18,19.06,19.13,65100.0,15.6539,15.7525,15.6539,15.7114,65100.0
2008-12-09 11:45:00,19.14,19.19,19.13,19.15,31800.0,15.7196,15.7607,15.7114,15.7278,31800.0
2008-12-09 11:50:00,19.16,19.26,19.16,19.23,54900.0,15.736,15.8182,15.736,15.7935,54900.0
2008-12-09 11:55:00,19.24,19.25,19.15,19.15,54900.0,15.8017,15.8099,15.7278,15.7278,54900.0
2008-12-09 12:00:00,19.15,19.25,19.14,19.23,68100.0,15.7278,15.8099,15.7196,15.7935,68100.0
2008-12-09 12:05:00,19.23,19.31,19.23,19.26,95400.0,15.7935,15.8592,15.7935,15.8182,95400.0
2008-12-09 12:10:00,19.27,19.27,19.21,19.22,60300.0,15.8264,15.8264,15.7771,15.7853,60300.0
2008-12-09 12:15:00,19.24,19.27,19.14,19.27,96300.0,15.8017,15.8264,15.7196,15.8264,96300.0
2008-12-09 12:20:00,19.27,19.28,19.16,19.24,71700.0,15.8264,15.8346,15.736,15.8017,71700.0
2008-12-09 12:25:00,19.24,19.26,19.19,19.26,89400.0,15.8017,15.8182,15.7607,15.8182,89400.0
2008-12-09 12:30:00,19.27,19.31,19.25,19.27,108600.0,15.8264,15.8592,15.8099,15.8264,108600.0
2008-12-09 12:35:00,19.25,19.31,19.24,19.25,80400.0,15.8099,15.8592,15.8017,15.8099,80400.0
2008-12-09 12:40:00,19.26,19.26,19.16,19.17,72300.0,15.8182,15.8182,15.736,15.7442,72300.0
2008-12-09 12:45:00,19.18,19.23,19.15,19.17,72300.0,15.7525,15.7935,15.7278,15.7442,72300.0
2008-12-09 12:50:00,19.16,19.22,19.15,19.2,52200.0,15.736,15.7853,15.7278,15.7689,52200.0
2008-12-09 12:55:00,19.21,19.21,19.06,19.09,43500.0,15.7771,15.7771,15.6539,15.6785,43500.0
2008-12-09 13:00:00,19.09,19.13,19.07,19.12,31200.0,15.6785,15.7114,15.6621,15.7032,31200.0
2008-12-09 13:05:00,19.11,19.23,19.11,19.19,45300.0,15.695,15.7935,15.695,15.7607,45300.0
2008-12-09 13:10:00,19.2,19.21,19.14,19.15,49500.0,15.7689,15.7771,15.7196,15.7278,49500.0
2008-12-09 13:15:00,19.15,19.15,19.05,19.06,38400.0,15.7278,15.7278,15.6457,15.6539,38400.0
2008-12-09 13:20:00,19.07,19.12,19.04,19.11,30600.0,15.6621,15.7032,15.6375,15.695,30600.0
2008-12-09 13:25:00,19.1,19.1,18.98,18.98,31800.0,15.6867,15.6867,15.5882,15.5882,31800.0
2008-12-09 13:30:00,18.99,19.05,18.98,19.03,64200.0,15.5964,15.6457,15.5882,15.6293,64200.0
2008-12-09 13:35:00,19.02,19.1,19.0,19.1,65700.0,15.621,15.6867,15.6046,15.6867,65700.0
2008-12-09 13:40:00,19.1,19.16,19.08,19.11,71400.0,15.6867,15.736,15.6703,15.695,71400.0
2008-12-09 13:45:00,19.09,19.2,19.09,19.19,82500.0,15.6785,15.7689,15.6785,15.7607,82500.0
2008-12-09 13:50:00,19.2,19.21,19.03,19.05,53100.0,15.7689,15.7771,15.6293,15.6457,53100.0
2008-12-09 13:55:00,19.05,19.07,18.99,19.03,65400.0,15.6457,15.6621,15.5964,15.6293,65400.0
2008-12-09 14:00:00,19.02,19.05,18.97,19.01,53400.0,15.621,15.6457,15.58,15.6128,53400.0
2008-12-09 14:05:00,19.0,19.0,18.91,18.93,40500.0,15.6046,15.6046,15.5307,15.5471,40500.0
2008-12-09 14:10:00,18.94,18.99,18.93,18.97,42300.0,15.5553,15.5964,15.5471,15.58,42300.0
2008-12-09 14:15:00,18.98,19.02,18.96,19.0,49800.0,15.5882,15.621,15.5718,15.6046,49800.0
2008-12-09 14:20:00,19.0,19.0,18.86,18.87,49200.0,15.6046,15.6046,15.4896,15.4979,49200.0
2008-12-09 14:25:00,18.88,18.9,18.77,18.79,82500.0,15.5061,15.5225,15.4157,15.4321,82500.0
2008-12-09 14:30:00,18.79,18.84,18.71,18.84,78300.0,15.4321,15.4732,15.3664,15.4732,78300.0
2008-12-09 14:35:00,18.85,18.94,18.85,18.92,89700.0,15.4814,15.5553,15.4814,15.5389,89700.0
2008-12-09 14:40:00,18.92,18.98,18.92,18.95,67500.0,15.5389,15.5882,15.5389,15.5636,67500.0
2008-12-09 14:45:00,18.94,19.1,18.89,19.07,118800.0,15.5553,15.6867,15.5143,15.6621,118800.0
2008-12-09 14:50:00,19.07,19.07,18.94,18.99,123300.0,15.6621,15.6621,15.5553,15.5964,123300.0
2008-12-09 14:55:00,19.01,19.17,18.99,19.12,145500.0,15.6128,15.7442,15.5964,15.7032,145500.0
2008-12-09 15:00:00,19.11,19.19,19.04,19.05,101700.0,15.695,15.7607,15.6375,15.6457,101700.0
2008-12-09 15:05:00,19.03,19.06,18.92,19.02,117000.0,15.6293,15.6539,15.5389,15.621,117000.0
2008-12-09 15:10:00,19.01,19.01,18.84,18.87,124500.0,15.6128,15.6128,15.4732,15.4979,124500.0
2008-12-09 15:15:00,18.87,18.94,18.82,18.94,99900.0,15.4979,15.5553,15.4568,15.5553,99900.0
2008-12-09 15:20:00,18.93,18.98,18.8,18.81,143700.0,15.5471,15.5882,15.4404,15.4486,143700.0
2008-12-09 15:25:00,18.83,18.83,18.69,18.73,75000.0,15.465,15.465,15.35,15.3829,75000.0
2008-12-09 15:30:00,18.72,18.83,18.67,18.77,89400.0,15.3747,15.465,15.3336,15.4157,89400.0
2008-12-09 15:35:00,18.76,18.81,18.69,18.77,86400.0,15.4075,15.4486,15.35,15.4157,86400.0
2008-12-09 15:40:00,18.77,18.85,18.74,18.74,132000.0,15.4157,15.4814,15.3911,15.3911,132000.0
2008-12-09 15:45:00,18.73,18.84,18.71,18.78,111300.0,15.3829,15.4732,15.3664,15.4239,111300.0
2008-12-09 15:50:00,18.76,18.84,18.72,18.77,134400.0,15.4075,15.4732,15.3747,15.4157,134400.0
2008-12-09 15:55:00,18.76,18.79,18.72,18.75,172800.0,15.4075,15.4321,15.3747,15.3993,172800.0
2008-12-10 09:30:00,18.83,18.88,18.72,18.81,58800.0,15.465,15.5061,15.3747,15.4486,58800.0
2008-12-10 09:35:00,18.83,18.83,18.55,18.56,24600.0,15.465,15.465,15.235,15.2432,24600.0
2008-12-10 09:40:00,18.53,18.53,18.43,18.46,33600.0,15.2186,15.2186,15.1365,15.1611,33600.0
2008-12-10 09:45:00,18.5,18.6,18.5,18.51,59700.0,15.194,15.2761,15.194,15.2022,59700.0
2008-12-10 09:50:00,18.53,18.65,18.5,18.55,117900.0,15.2186,15.3172,15.194,15.235,117900.0
2008-12-10 09:55:00,18.55,18.66,18.52,18.61,67500.0,15.235,15.3254,15.2104,15.2843,67500.0
2008-12-10 10:00:00,18.6,18.67,18.56,18.67,213900.0,15.2761,15.3336,15.2432,15.3336,213900.0
2008-12-10 10:05:00,18.69,18.69,18.35,18.48,246000.0,15.35,15.35,15.0708,15.1775,246000.0
2008-12-10 10:10:00,18.48,18.6,18.47,18.59,104100.0,15.1775,15.2761,15.1693,15.2679,104100.0
2008-12-10 10:15:00,18.59,18.64,18.54,18.58,260400.0,15.2679,15.309,15.2268,15.2597,260400.0
2008-12-10 10:20:00,18.58,18.73,18.55,18.73,65400.0,15.2597,15.3829,15.235,15.3829,65400.0
2008-12-10 10:25:00,18.73,18.81,18.68,18.81,56700.0,15.3829,15.4486,15.3418,15.4486,56700.0
2008-12-10 10:30:00,18.8,18.84,18.75,18.8,61200.0,15.4404,15.4732,15.3993,15.4404,61200.0
2008-12-10 10:35:00,18.79,18.79,18.67,18.77,70200.0,15.4321,15.4321,15.3336,15.4157,70200.0
2008-12-10 10:40:00,18.76,18.78,18.71,18.74,30000.0,15.4075,15.4239,15.3664,15.3911,30000.0
2008-12-10 10:45:00,18.74,18.77,18.69,18.77,25500.0,15.3911,15.4157,15.35,15.4157,25500.0
2008-12-10 10:50:00,18.77,18.79,18.67,18.67,53400.0,15.4157,15.4321,15.3336,15.3336,53400.0
2008-12-10 10:55:00,18.68,18.73,18.67,18.7,36600.0,15.3418,15.3829,15.3336,15.3582,36600.0
2008-12-10 11:00:00,18.71,18.78,18.67,18.75,43500.0,15.3664,15.4239,15.3336,15.3993,43500.0
2008-12-10 11:05:00,18.76,18.79,18.64,18.66,72300.0,15.4075,15.4321,15.309,15.3254,72300.0
2008-12-10 11:10:00,18.66,18.79,18.65,18.71,92100.0,15.3254,15.4321,15.3172,15.3664,92100.0
2008-12-10 11:15:00,18.71,18.79,18.71,18.75,66600.0,15.3664,15.4321,15.3664,15.3993,66600.0
2008-12-10 11:20:00,18.75,18.82,18.73,18.8,54300.0,15.3993,15.4568,15.3829,15.4404,54300.0
2008-12-10 11:25:00,18.79,18.82,18.75,18.79,53700.0,15.4321,15.4568,15.3993,15.4321,53700.0
2008-12-10 11:30:00,18.79,18.83,18.79,18.81,71400.0,15.4321,15.465,15.4321,15.4486,71400.0
2008-12-10 11:35:00,18.8,18.81,18.69,18.73,69300.0,15.4404,15.4486,15.35,15.3829,69300.0
2008-12-10 11:40:00,18.74,18.82,18.72,18.77,52800.0,15.3911,15.4568,15.3747,15.4157,52800.0
2008-12-10 11:45:00,18.78,18.84,18.73,18.8,73200.0,15.4239,15.4732,15.3829,15.4404,73200.0
2008-12-10 11:50:00,18.8,18.82,18.73,18.74,67800.0,15.4404,15.4568,15.3829,15.3911,67800.0
2008-12-10 11:55:00,18.75,18.75,18.72,18.74,59100.0,15.3993,15.3993,15.3747,15.3911,59100.0
2008-12-10 12:00:00,18.73,18.78,18.73,18.74,70500.0,15.3829,15.4239,15.3829,15.3911,70500.0
2008-12-10 12:05:00,18.74,18.78,18.69,18.69,86700.0,15.3911,15.4239,15.35,15.35,86700.0
2008-12-10 12:10:00,18.7,18.71,18.67,18.68,314700.0,15.3582,15.3664,15.3336,15.3418,314700.0
2008-12-10 12:15:00,18.68,18.72,18.66,18.7,52200.0,15.3418,15.3747,15.3254,15.3582,52200.0
2008-12-10 12:20:00,18.7,18.72,18.63,18.64,91200.0,15.3582,15.3747,15.3007,15.309,91200.0
2008-12-10 12:25:00,18.64,18.67,18.56,18.58,54300.0,15.309,15.3336,15.2432,15.2597,54300.0
2008-12-10 12:30:00,18.58,18.65,18.57,18.65,18300.0,15.2597,15.3172,15.2515,15.3172,18300.0
2008-12-10 12:35:00,18.65,18.67,18.63,18.66,48600.0,15.3172,15.3336,15.3007,15.3254,48600.0
2008-12-10 12:40:00,18.67,18.71,18.56,18.56,192900.0,15.3336,15.3664,15.2432,15.2432,192900.0
2008-12-10 12:45:00,18.56,18.62,18.55,18.59,57000.0,15.2432,15.2925,15.235,15.2679,57000.0
2008-12-10 12:50:00,18.59,18.65,18.58,18.58,52500.0,15.2679,15.3172,15.2597,15.2597,52500.0
2008-12-10 12:55:00,18.57,18.59,18.53,18.54,28800.0,15.2515,15.2679,15.2186,15.2268,28800.0
2008-12-10 13:00:00,18.53,18.58,18.51,18.56,78900.0,15.2186,15.2597,15.2022,15.2432,78900.0
2008-12-10 13:05:00,18.57,18.57,18.5,18.5,42000.0,15.2515,15.2515,15.194,15.194,42000.0
2008-12-10 13:10:00,18.5,18.57,18.49,18.51,36000.0,15.194,15.2515,15.1858,15.2022,36000.0
2008-12-10 13:15:00,18.51,18.56,18.51,18.51,27300.0,15.2022,15.2432,15.2022,15.2022,27300.0
2008-12-10 13:20:00,18.51,18.52,18.43,18.44,182100.0,15.2022,15.2104,15.1365,15.1447,182100.0
2008-12-10 13:25:00,18.44,18.47,18.33,18.35,209400.0,15.1447,15.1693,15.0544,15.0708,209400.0
2008-12-10 13:30:00,18.34,18.35,18.18,18.22,162300.0,15.0626,15.0708,14.9312,14.964,162300.0
2008-12-10 13:35:00,18.22,18.22,18.12,18.12,155100.0,14.964,14.964,14.8819,14.8819,155100.0
2008-12-10 13:40:00,18.12,18.12,18.01,18.09,215100.0,14.8819,14.8819,14.7915,14.8572,215100.0
2008-12-10 13:45:00,18.09,18.11,18.06,18.1,75600.0,14.8572,14.8737,14.8326,14.8655,75600.0
2008-12-10 13:50:00,18.09,18.09,18.03,18.07,119100.0,14.8572,14.8572,14.808,14.8408,119100.0
2008-12-10 13:55:00,18.07,18.07,18.0,18.06,86400.0,14.8408,14.8408,14.7833,14.8326,86400.0
2008-12-10 14:00:00,18.05,18.09,18.05,18.09,51600.0,14.8244,14.8572,14.8244,14.8572,51600.0
2008-12-10 14:05:00,18.09,18.16,18.05,18.15,114600.0,14.8572,14.9147,14.8244,14.9065,114600.0
2008-12-10 14:10:00,18.16,18.2,18.15,18.19,21900.0,14.9147,14.9476,14.9065,14.9394,21900.0
2008-12-10 14:15:00,18.21,18.3,18.2,18.28,75000.0,14.9558,15.0297,14.9476,15.0133,75000.0
2008-12-10 14:20:00,18.28,18.29,18.16,18.25,74400.0,15.0133,15.0215,14.9147,14.9886,74400.0
2008-12-10 14:25:00,18.26,18.28,18.22,18.26,35100.0,14.9969,15.0133,14.964,14.9969,35100.0
2008-12-10 14:30:00,18.27,18.33,18.21,18.3,54900.0,15.0051,15.0544,14.9558,15.0297,54900.0
2008-12-10 14:35:00,18.3,18.47,18.3,18.44,40500.0,15.0297,15.1693,15.0297,15.1447,40500.0
2008-12-10 14:40:00,18.46,18.49,18.4,18.49,52500.0,15.1611,15.1858,15.1118,15.1858,52500.0
2008-12-10 14:45:00,18.47,18.49,18.39,18.41,67200.0,15.1693,15.1858,15.1036,15.1201,67200.0
2008-12-10 14:50:00,18.41,18.54,18.4,18.53,102900.0,15.1201,15.2268,15.1118,15.2186,102900.0
2008-12-10 14:55:00,18.51,18.53,18.47,18.5,54000.0,15.2022,15.2186,15.1693,15.194,54000.0
2008-12-10 15:00:00,18.5,18.56,18.47,18.48,96600.0,15.194,15.2432,15.1693,15.1775,96600.0
2008-12-10 15:05:00,18.49,18.6,18.46,18.53,112200.0,15.1858,15.2761,15.1611,15.2186,112200.0
2008-12-10 15:10:00,18.53,18.55,18.44,18.51,89400.0,15.2186,15.235,15.1447,15.2022,89400.0
2008-12-10 15:15:00,18.52,18.58,18.42,18.43,84600.0,15.2104,15.2597,15.1283,15.1365,84600.0
2008-12-10 15:20:00,18.43,18.46,18.39,18.42,98700.0,15.1365,15.1611,15.1036,15.1283,98700.0
2008-12-10 15:25:00,18.43,18.5,18.4,18.45,108000.0,15.1365,15.194,15.1118,15.1529,108000.0
2008-12-10 15:30:00,18.44,18.44,18.33,18.33,201300.0,15.1447,15.1447,15.0544,15.0544,201300.0
2008-12-10 15:35:00,18.33,18.39,18.33,18.35,122700.0,15.0544,15.1036,15.0544,15.0708,122700.0
2008-12-10 15:40:00,18.35,18.43,18.35,18.42,111300.0,15.0708,15.1365,15.0708,15.1283,111300.0
2008-12-10 15:45:00,18.42,18.49,18.38,18.4,145800.0,15.1283,15.1858,15.0954,15.1118,145800.0
2008-12-10 15:50:00,18.4,18.44,18.4,18.41,123900.0,15.1118,15.1447,15.1118,15.1201,123900.0
2008-12-10 15:55:00,18.41,18.56,18.41,18.54,210300.0,15.1201,15.2432,15.1201,15.2268,210300.0
2008-12-11 09:30:00,18.37,18.37,17.91,17.96,115500.0,15.0872,15.0872,14.7094,14.7505,115500.0
2008-12-11 09:35:00,17.97,18.26,17.97,18.25,71100.0,14.7587,14.9969,14.7587,14.9886,71100.0
2008-12-11 09:40:00,18.24,18.26,18.14,18.18,41400.0,14.9804,14.9969,14.8983,14.9312,41400.0
2008-12-11 09:45:00,18.16,18.41,18.15,18.36,365700.0,14.9147,15.1201,14.9065,15.079,365700.0
2008-12-11 09:50:00,18.36,18.45,18.19,18.38,237900.0,15.079,15.1529,14.9394,15.0954,237900.0
2008-12-11 09:55:00,18.38,18.5,18.36,18.49,45000.0,15.0954,15.194,15.079,15.1858,45000.0
2008-12-11 10:00:00,18.49,18.49,18.41,18.48,39900.0,15.1858,15.1858,15.1201,15.1775,39900.0
2008-12-11 10:05:00,18.46,18.55,18.37,18.54,65400.0,15.1611,15.235,15.0872,15.2268,65400.0
2008-12-11 10:10:00,18.54,18.63,18.52,18.57,89400.0,15.2268,15.3007,15.2104,15.2515,89400.0
2008-12-11 10:15:00,18.56,18.63,18.45,18.47,85500.0,15.2432,15.3007,15.1529,15.1693,85500.0
2008-12-11 10:20:00,18.46,18.56,18.46,18.56,138000.0,15.1611,15.2432,15.1611,15.2432,138000.0
2008-12-11 10:25:00,18.56,18.58,18.47,18.52,63300.0,15.2432,15.2597,15.1693,15.2104,63300.0
2008-12-11 10:30:00,18.51,18.55,18.44,18.55,39000.0,15.2022,15.235,15.1447,15.235,39000.0
2008-12-11 10:35:00,18.55,18.58,18.44,18.46,33000.0,15.235,15.2597,15.1447,15.1611,33000.0
2008-12-11 10:40:00,18.47,18.48,18.43,18.48,23700.0,15.1693,15.1775,15.1365,15.1775,23700.0
2008-12-11 10:45:00,18.46,18.51,18.43,18.46,37500.0,15.1611,15.2022,15.1365,15.1611,37500.0
2008-12-11 10:50:00,18.46,18.46,18.39,18.41,15000.0,15.1611,15.1611,15.1036,15.1201,15000.0
2008-12-11 10:55:00,18.41,18.43,18.39,18.42,20700.0,15.1201,15.1365,15.1036,15.1283,20700.0
2008-12-11 11:00:00,18.41,18.42,18.36,18.36,12000.0,15.1201,15.1283,15.079,15.079,12000.0
2008-12-11 11:05:00,18.36,18.42,18.36,18.41,22500.0,15.079,15.1283,15.079,15.1201,22500.0
2008-12-11 11:10:00,18.41,18.42,18.36,18.38,63600.0,15.1201,15.1283,15.079,15.0954,63600.0
2008-12-11 11:15:00,18.38,18.38,18.28,18.29,33300.0,15.0954,15.0954,15.0133,15.0215,33300.0
2008-12-11 11:20:00,18.29,18.33,18.24,18.24,72600.0,15.0215,15.0544,14.9804,14.9804,72600.0
2008-12-11 11:25:00,18.24,18.33,18.24,18.33,70800.0,14.9804,15.0544,14.9804,15.0544,70800.0
2008-12-11 11:30:00,18.33,18.34,18.3,18.3,50700.0,15.0544,15.0626,15.0297,15.0297,50700.0
2008-12-11 11:35:00,18.3,18.3,18.2,18.3,33600.0,15.0297,15.0297,14.9476,15.0297,33600.0
2008-12-11 11:40:00,18.3,18.34,18.3,18.34,54300.0,15.0297,15.0626,15.0297,15.0626,54300.0
2008-12-11 11:45:00,18.33,18.35,18.32,18.34,56700.0,15.0544,15.0708,15.0461,15.0626,56700.0
2008-12-11 11:50:00,18.34,18.34,18.31,18.31,53700.0,15.0626,15.0626,15.0379,15.0379,53700.0
2008-12-11 11:55:00,18.31,18.37,18.31,18.36,68400.0,15.0379,15.0872,15.0379,15.079,68400.0
2008-12-11 12:00:00,18.37,18.38,18.33,18.35,68700.0,15.0872,15.0954,15.0544,15.0708,68700.0
2008-12-11 12:05:00,18.36,18.36,18.32,18.33,80400.0,15.079,15.079,15.0461,15.0544,80400.0
2008-12-11 12:10:00,18.34,18.34,18.29,18.32,88500.0,15.0626,15.0626,15.0215,15.0461,88500.0
2008-12-11 12:15:00,18.32,18.35,18.31,18.31,45300.0,15.0461,15.0708,15.0379,15.0379,45300.0
2008-12-11 12:20:00,18.33,18.36,18.23,18.23,64500.0,15.0544,15.079,14.9722,14.9722,64500.0
2008-12-11 12:25:00,18.23,18.24,18.19,18.2,29400.0,14.9722,14.9804,14.9394,14.9476,29400.0
2008-12-11 12:30:00,18.19,18.21,18.16,18.17,25500.0,14.9394,14.9558,14.9147,14.9229,25500.0
2008-12-11 12:35:00,18.17,18.21,18.12,18.12,217500.0,14.9229,14.9558,14.8819,14.8819,217500.0
2008-12-11 12:40:00,18.1,18.15,18.1,18.14,50100.0,14.8655,14.9065,14.8655,14.8983,50100.0
2008-12-11 12:45:00,18.14,18.16,18.13,18.14,34500.0,14.8983,14.9147,14.8901,14.8983,34500.0
2008-12-11 12:50:00,18.15,18.17,18.11,18.14,63900.0,14.9065,14.9229,14.8737,14.8983,63900.0
2008-12-11 12:55:00,18.15,18.22,18.12,18.22,84600.0,14.9065,14.964,14.8819,14.964,84600.0
2008-12-11 13:00:00,18.22,18.22,18.1,18.15,65700.0,14.964,14.964,14.8655,14.9065,65700.0
2008-12-11 13:05:00,18.14,18.14,18.08,18.1,49200.0,14.8983,14.8983,14.849,14.8655,49200.0
2008-12-11 13:10:00,18.09,18.11,18.01,18.02,45000.0,14.8572,14.8737,14.7915,14.7998,45000.0
2008-12-11 13:15:00,18.02,18.05,18.0,18.0,54000.0,14.7998,14.8244,14.7833,14.7833,54000.0
2008-12-11 13:20:00,18.01,18.05,17.98,18.05,111900.0,14.7915,14.8244,14.7669,14.8244,111900.0
2008-12-11 13:25:00,18.05,18.09,18.04,18.06,33300.0,14.8244,14.8572,14.8162,14.8326,33300.0
2008-12-11 13:30:00,18.07,18.08,18.05,18.07,36600.0,14.8408,14.849,14.8244,14.8408,36600.0
2008-12-11 13:35:00,18.07,18.12,18.05,18.11,46500.0,14.8408,14.8819,14.8244,14.8737,46500.0
2008-12-11 13:40:00,18.11,18.16,18.1,18.13,68700.0,14.8737,14.9147,14.8655,14.8901,68700.0
2008-12-11 13:45:00,18.12,18.14,18.1,18.11,225000.0,14.8819,14.8983,14.8655,14.8737,225000.0
2008-12-11 13:50:00,18.11,18.13,18.07,18.08,50400.0,14.8737,14.8901,14.8408,14.849,50400.0
2008-12-11 13:55:00,18.07,18.08,18.0,18.01,24900.0,14.8408,14.849,14.7833,14.7915,24900.0
2008-12-11 14:00:00,18.01,18.05,18.0,18.04,39300.0,14.7915,14.8244,14.7833,14.8162,39300.0
2008-12-11 14:05:00,18.04,18.04,18.01,18.01,30300.0,14.8162,14.8162,14.7915,14.7915,30300.0
2008-12-11 14:10:00,18.01,18.02,17.99,18.01,43500.0,14.7915,14.7998,14.7751,14.7915,43500.0
2008-12-11 14:15:00,18.0,18.02,18.0,18.01,49200.0,14.7833,14.7998,14.7833,14.7915,49200.0
2008-12-11 14:20:00,18.01,18.01,17.96,17.98,34200.0,14.7915,14.7915,14.7505,14.7669,34200.0
2008-12-11 14:25:00,17.97,17.97,17.93,17.95,57000.0,14.7587,14.7587,14.7258,14.7423,57000.0
2008-12-11 14:30:00,17.94,17.99,17.93,17.98,43200.0,14.734,14.7751,14.7258,14.7669,43200.0
2008-12-11 14:35:00,17.97,17.98,17.89,17.9,172200.0,14.7587,14.7669,14.693,14.7012,172200.0
2008-12-11 14:40:00,17.9,17.92,17.83,17.83,53400.0,14.7012,14.7176,14.6437,14.6437,53400.0
2008-12-11 14:45:00,17.82,17.88,17.79,17.87,83100.0,14.6355,14.6848,14.6109,14.6766,83100.0
2008-12-11 14:50:00,17.87,17.91,17.79,17.79,47100.0,14.6766,14.7094,14.6109,14.6109,47100.0
2008-12-11 14:55:00,17.8,17.83,17.75,17.77,52500.0,14.6191,14.6437,14.578,14.5944,52500.0
2008-12-11 15:00:00,17.77,17.79,17.71,17.76,87000.0,14.5944,14.6109,14.5451,14.5862,87000.0
2008-12-11 15:05:00,17.77,17.78,17.65,17.71,57600.0,14.5944,14.6026,14.4959,14.5451,57600.0
2008-12-11 15:10:00,17.73,17.74,17.69,17.73,79500.0,14.5616,14.5698,14.5287,14.5616,79500.0
2008-12-11 15:15:00,17.73,17.74,17.67,17.68,90300.0,14.5616,14.5698,14.5123,14.5205,90300.0
2008-12-11 15:20:00,17.68,17.7,17.65,17.68,181800.0,14.5205,14.5369,14.4959,14.5205,181800.0
2008-12-11 15:25:00,17.67,17.72,17.61,17.62,153000.0,14.5123,14.5534,14.463,14.4712,153000.0
2008-12-11 15:30:00,17.62,17.64,17.57,17.6,113100.0,14.4712,14.4877,14.4302,14.4548,113100.0
2008-12-11 15:35:00,17.6,17.65,17.55,17.56,114600.0,14.4548,14.4959,14.4137,14.422,114600.0
2008-12-11 15:40:00,17.56,17.65,17.55,17.65,137100.0,14.422,14.4959,14.4137,14.4959,137100.0
2008-12-11 15:45:00,17.65,17.77,17.65,17.74,155700.0,14.4959,14.5944,14.4959,14.5698,155700.0
2008-12-11 15:50:00,17.74,17.84,17.7,17.8,160800.0,14.5698,14.6519,14.5369,14.6191,160800.0
2008-12-11 15:55:00,17.8,17.82,17.7,17.72,156600.0,14.6191,14.6355,14.5369,14.5534,156600.0
2008-12-12 09:30:00,17.33,17.33,17.04,17.17,60600.0,14.2331,14.2331,13.9949,14.1016,60600.0
2008-12-12 09:35:00,17.14,17.41,17.13,17.29,56400.0,14.077,14.2988,14.0688,14.2002,56400.0
2008-12-12 09:40:00,17.33,17.36,17.24,17.31,47100.0,14.2331,14.2577,14.1591,14.2166,47100.0
2008-12-12 09:45:00,17.34,17.42,17.31,17.42,165900.0,14.2413,14.307,14.2166,14.307,165900.0
2008-12-12 09:50:00,17.42,17.6,17.42,17.58,69000.0,14.307,14.4548,14.307,14.4384,69000.0
2008-12-12 09:55:00,17.6,17.8,17.57,17.75,88200.0,14.4548,14.6191,14.4302,14.578,88200.0
2008-12-12 10:00:00,17.77,17.89,17.77,17.89,80700.0,14.5944,14.693,14.5944,14.693,80700.0
2008-12-12 10:05:00,17.9,17.93,17.78,17.8,57600.0,14.7012,14.7258,14.6026,14.6191,57600.0
2008-12-12 10:10:00,17.79,17.91,17.78,17.88,51000.0,14.6109,14.7094,14.6026,14.6848,51000.0
2008-12-12 10:15:00,17.89,17.9,17.83,17.86,90900.0,14.693,14.7012,14.6437,14.6683,90900.0
2008-12-12 10:20:00,17.87,17.98,17.87,17.94,82500.0,14.6766,14.7669,14.6766,14.734,82500.0
2008-12-12 10:25:00,17.93,18.04,17.89,18.02,127500.0,14.7258,14.8162,14.693,14.7998,127500.0
2008-12-12 10:30:00,18.03,18.05,17.83,17.85,67500.0,14.808,14.8244,14.6437,14.6601,67500.0
2008-12-12 10:35:00,17.86,17.99,17.86,17.99,37200.0,14.6683,14.7751,14.6683,14.7751,37200.0
2008-12-12 10:40:00,18.0,18.1,17.93,18.08,48900.0,14.7833,14.8655,14.7258,14.849,48900.0
2008-12-12 10:45:00,18.09,18.11,18.0,18.08,38400.0,14.8572,14.8737,14.7833,14.849,38400.0
2008-12-12 10:50:00,18.08,18.2,18.06,18.2,43500.0,14.849,14.9476,14.8326,14.9476,43500.0
2008-12-12 10:55:00,18.19,18.23,18.13,18.22,41700.0,14.9394,14.9722,14.8901,14.964,41700.0
2008-12-12 11:00:00,18.21,18.22,18.14,18.19,39600.0,14.9558,14.964,14.8983,14.9394,39600.0
2008-12-12 11:05:00,18.18,18.24,18.17,18.2,37800.0,14.9312,14.9804,14.9229,14.9476,37800.0
2008-12-12 11:10:00,18.2,18.21,18.07,18.1,22200.0,14.9476,14.9558,14.8408,14.8655,22200.0
2008-12-12 11:15:00,18.09,18.1,18.03,18.1,34200.0,14.8572,14.8655,14.808,14.8655,34200.0
2008-12-12 11:20:00,18.09,18.13,18.07,18.1,38700.0,14.8572,14.8901,14.8408,14.8655,38700.0
2008-12-12 11:25:00,18.1,18.11,18.04,18.09,29400.0,14.8655,14.8737,14.8162,14.8572,29400.0
2008-12-12 11:30:00,18.08,18.12,18.0,18.08,42300.0,14.849,14.8819,14.7833,14.849,42300.0
2008-12-12 11:35:00,18.07,18.1,17.99,17.99,36600.0,14.8408,14.8655,14.7751,14.7751,36600.0
2008-12-12 11:40:00,17.99,18.03,17.93,17.97,28500.0,14.7751,14.808,14.7258,14.7587,28500.0
2008-12-12 11:45:00,17.99,18.07,17.96,18.06,29100.0,14.7751,14.8408,14.7505,14.8326,29100.0
2008-12-12 11:50:00,18.04,18.06,18.0,18.05,12300.0,14.8162,14.8326,14.7833,14.8244,12300.0
2008-12-12 11:55:00,18.03,18.03,17.94,17.97,17100.0,14.808,14.808,14.734,14.7587,17100.0
2008-12-12 12:00:00,17.97,18.09,17.97,18.05,27300.0,14.7587,14.8572,14.7587,14.8244,27300.0
2008-12-12 12:05:00,18.03,18.08,18.02,18.08,21300.0,14.808,14.849,14.7998,14.849,21300.0
2008-12-12 12:10:00,18.08,18.13,18.06,18.07,22200.0,14.849,14.8901,14.8326,14.8408,22200.0
2008-12-12 12:15:00,18.07,18.1,18.01,18.08,44100.0,14.8408,14.8655,14.7915,14.849,44100.0
2008-12-12 12:20:00,18.07,18.13,18.02,18.11,60000.0,14.8408,14.8901,14.7998,14.8737,60000.0
2008-12-12 12:25:00,18.12,18.15,18.06,18.14,33300.0,14.8819,14.9065,14.8326,14.8983,33300.0
2008-12-12 12:30:00,18.14,18.2,18.1,18.19,24000.0,14.8983,14.9476,14.8655,14.9394,24000.0
2008-12-12 12:35:00,18.2,18.3,18.19,18.27,40500.0,14.9476,15.0297,14.9394,15.0051,40500.0
2008-12-12 12:40:00,18.26,18.33,18.26,18.31,45000.0,14.9969,15.0544,14.9969,15.0379,45000.0
2008-12-12 12:45:00,18.31,18.39,18.28,18.36,44700.0,15.0379,15.1036,15.0133,15.079,44700.0
2008-12-12 12:50:00,18.34,18.48,18.34,18.48,45900.0,15.0626,15.1775,15.0626,15.1775,45900.0
2008-12-12 12:55:00,18.48,18.5,18.43,18.44,42000.0,15.1775,15.194,15.1365,15.1447,42000.0
2008-12-12 13:00:00,18.44,18.52,18.42,18.43,66900.0,15.1447,15.2104,15.1283,15.1365,66900.0
2008-12-12 13:05:00,18.42,18.46,18.36,18.4,27300.0,15.1283,15.1611,15.079,15.1118,27300.0
2008-12-12 13:10:00,18.41,18.42,18.33,18.33,36600.0,15.1201,15.1283,15.0544,15.0544,36600.0
2008-12-12 13:15:00,18.35,18.4,18.34,18.36,35700.0,15.0708,15.1118,15.0626,15.079,35700.0
2008-12-12 13:20:00,18.36,18.43,18.36,18.43,42300.0,15.079,15.1365,15.079,15.1365,42300.0
2008-12-12 13:25:00,18.41,18.43,18.26,18.33,52200.0,15.1201,15.1365,14.9969,15.0544,52200.0
2008-12-12 13:30:00,18.34,18.38,18.31,18.32,55500.0,15.0626,15.0954,15.0379,15.0461,55500.0
2008-12-12 13:35:00,18.3,18.3,18.2,18.28,51300.0,15.0297,15.0297,14.9476,15.0133,51300.0
2008-12-12 13:40:00,18.29,18.29,18.21,18.24,67800.0,15.0215,15.0215,14.9558,14.9804,67800.0
2008-12-12 13:45:00,18.25,18.33,18.25,18.29,77700.0,14.9886,15.0544,14.9886,15.0215,77700.0
2008-12-12 13:50:00,18.28,18.33,18.25,18.32,62100.0,15.0133,15.0544,14.9886,15.0461,62100.0
2008-12-12 13:55:00,18.34,18.34,18.31,18.32,44400.0,15.0626,15.0626,15.0379,15.0461,44400.0
2008-12-12 14:00:00,18.31,18.46,18.3,18.46,85800.0,15.0379,15.1611,15.0297,15.1611,85800.0
2008-12-12 14:05:00,18.46,18.52,18.42,18.44,45900.0,15.1611,15.2104,15.1283,15.1447,45900.0
2008-12-12 14:10:00,18.43,18.51,18.42,18.43,51900.0,15.1365,15.2022,15.1283,15.1365,51900.0
2008-12-12 14:15:00,18.44,18.52,18.33,18.33,42000.0,15.1447,15.2104,15.0544,15.0544,42000.0
2008-12-12 14:20:00,18.32,18.4,18.27,18.4,47700.0,15.0461,15.1118,15.0051,15.1118,47700.0
2008-12-12 14:25:00,18.41,18.46,18.34,18.41,68100.0,15.1201,15.1611,15.0626,15.1201,68100.0
2008-12-12 14:30:00,18.4,18.4,18.28,18.36,50100.0,15.1118,15.1118,15.0133,15.079,50100.0
2008-12-12 14:35:00,18.36,18.49,18.35,18.45,66900.0,15.079,15.1858,15.0708,15.1529,66900.0
2008-12-12 14:40:00,18.46,18.53,18.44,18.47,54600.0,15.1611,15.2186,15.1447,15.1693,54600.0
2008-12-12 14:45:00,18.48,18.51,18.43,18.51,43500.0,15.1775,15.2022,15.1365,15.2022,43500.0
2008-12-12 14:50:00,18.51,18.59,18.5,18.53,78000.0,15.2022,15.2679,15.194,15.2186,78000.0
2008-12-12 14:55:00,18.52,18.58,18.47,18.54,69900.0,15.2104,15.2597,15.1693,15.2268,69900.0
2008-12-12 15:00:00,18.54,18.7,18.54,18.57,74400.0,15.2268,15.3582,15.2268,15.2515,74400.0
2008-12-12 15:05:00,18.57,18.61,18.48,18.53,77400.0,15.2515,15.2843,15.1775,15.2186,77400.0
2008-12-12 15:10:00,18.47,18.48,18.4,18.45,56400.0,15.1693,15.1775,15.1118,15.1529,56400.0
2008-12-12 15:15:00,18.45,18.54,18.32,18.32,79500.0,15.1529,15.2268,15.0461,15.0461,79500.0
2008-12-12 15:20:00,18.32,18.52,18.31,18.4,75300.0,15.0461,15.2104,15.0379,15.1118,75300.0
2008-12-12 15:25:00,18.41,18.49,18.35,18.45,71700.0,15.1201,15.1858,15.0708,15.1529,71700.0
2008-12-12 15:30:00,18.47,18.47,18.32,18.38,58500.0,15.1693,15.1693,15.0461,15.0954,58500.0
2008-12-12 15:35:00,18.39,18.47,18.34,18.43,74100.0,15.1036,15.1693,15.0626,15.1365,74100.0
2008-12-12 15:40:00,18.43,18.48,18.37,18.39,110100.0,15.1365,15.1775,15.0872,15.1036,110100.0
2008-12-12 15:45:00,18.4,18.45,18.32,18.45,94800.0,15.1118,15.1529,15.0461,15.1529,94800.0
2008-12-12 15:50:00,18.45,18.48,18.4,18.42,68700.0,15.1529,15.1775,15.1118,15.1283,68700.0
2008-12-12 15:55:00,18.41,18.53,18.35,18.51,157500.0,15.1201,15.2186,15.0708,15.2022,157500.0
2008-12-15 09:30:00,18.54,18.77,18.41,18.77,58800.0,15.2268,15.4157,15.1201,15.4157,58800.0
2008-12-15 09:35:00,18.75,18.81,18.6,18.81,105600.0,15.3993,15.4486,15.2761,15.4486,105600.0
2008-12-15 09:40:00,18.8,18.81,18.69,18.73,66300.0,15.4404,15.4486,15.35,15.3829,66300.0
2008-12-15 09:45:00,18.72,18.83,18.67,18.79,47700.0,15.3747,15.465,15.3336,15.4321,47700.0
2008-12-15 09:50:00,18.8,18.82,18.66,18.67,91800.0,15.4404,15.4568,15.3254,15.3336,91800.0
2008-12-15 09:55:00,18.67,18.71,18.63,18.67,58500.0,15.3336,15.3664,15.3007,15.3336,58500.0
2008-12-15 10:00:00,18.67,18.7,18.66,18.67,59400.0,15.3336,15.3582,15.3254,15.3336,59400.0
2008-12-15 10:05:00,18.67,18.72,18.64,18.64,60300.0,15.3336,15.3747,15.309,15.309,60300.0
2008-12-15 10:10:00,18.63,18.66,18.59,18.64,22800.0,15.3007,15.3254,15.2679,15.309,22800.0
2008-12-15 10:15:00,18.64,18.65,18.6,18.64,23400.0,15.309,15.3172,15.2761,15.309,23400.0
2008-12-15 10:20:00,18.63,18.64,18.56,18.56,22500.0,15.3007,15.309,15.2432,15.2432,22500.0
2008-12-15 10:25:00,18.57,18.66,18.56,18.65,37500.0,15.2515,15.3254,15.2432,15.3172,37500.0
2008-12-15 10:30:00,18.64,18.73,18.61,18.71,27600.0,15.309,15.3829,15.2843,15.3664,27600.0
2008-12-15 10:35:00,18.71,18.73,18.63,18.73,35100.0,15.3664,15.3829,15.3007,15.3829,35100.0
2008-12-15 10:40:00,18.74,18.75,18.71,18.71,22800.0,15.3911,15.3993,15.3664,15.3664,22800.0
2008-12-15 10:45:00,18.7,18.72,18.66,18.66,22200.0,15.3582,15.3747,15.3254,15.3254,22200.0
2008-12-15 10:50:00,18.66,18.69,18.66,18.66,25800.0,15.3254,15.35,15.3254,15.3254,25800.0
2008-12-15 10:55:00,18.68,18.7,18.65,18.67,38400.0,15.3418,15.3582,15.3172,15.3336,38400.0
2008-12-15 11:00:00,18.66,18.71,18.65,18.71,49500.0,15.3254,15.3664,15.3172,15.3664,49500.0
2008-12-15 11:05:00,18.7,18.75,18.69,18.74,25500.0,15.3582,15.3993,15.35,15.3911,25500.0
2008-12-15 11:10:00,18.73,18.82,18.73,18.81,19800.0,15.3829,15.4568,15.3829,15.4486,19800.0
2008-12-15 11:15:00,18.83,18.83,18.76,18.76,45000.0,15.465,15.465,15.4075,15.4075,45000.0
2008-12-15 11:20:00,18.77,18.82,18.73,18.74,26700.0,15.4157,15.4568,15.3829,15.3911,26700.0
2008-12-15 11:25:00,18.73,18.76,18.72,18.73,20100.0,15.3829,15.4075,15.3747,15.3829,20100.0
2008-12-15 11:30:00,18.72,18.74,18.66,18.66,22800.0,15.3747,15.3911,15.3254,15.3254,22800.0
2008-12-15 11:35:00,18.67,18.7,18.64,18.65,24600.0,15.3336,15.3582,15.309,15.3172,24600.0
2008-12-15 11:40:00,18.65,18.65,18.57,18.65,30600.0,15.3172,15.3172,15.2515,15.3172,30600.0
2008-12-15 11:45:00,18.63,18.71,18.62,18.7,35400.0,15.3007,15.3664,15.2925,15.3582,35400.0
2008-12-15 11:50:00,18.72,18.79,18.68,18.76,39000.0,15.3747,15.4321,15.3418,15.4075,39000.0
2008-12-15 11:55:00,18.76,18.77,18.73,18.74,13500.0,15.4075,15.4157,15.3829,15.3911,13500.0
2008-12-15 12:00:00,18.74,18.74,18.68,18.68,17700.0,15.3911,15.3911,15.3418,15.3418,17700.0
2008-12-15 12:05:00,18.69,18.79,18.69,18.78,9900.0,15.35,15.4321,15.35,15.4239,9900.0
2008-12-15 12:10:00,18.78,18.83,18.78,18.83,26400.0,15.4239,15.465,15.4239,15.465,26400.0
2008-12-15 12:15:00,18.83,18.92,18.8,18.91,168000.0,15.465,15.5389,15.4404,15.5307,168000.0
2008-12-15 12:20:00,18.91,18.97,18.91,18.97,42000.0,15.5307,15.58,15.5307,15.58,42000.0
2008-12-15 12:25:00,18.97,18.98,18.94,18.96,97500.0,15.58,15.5882,15.5553,15.5718,97500.0
2008-12-15 12:30:00,18.96,18.96,18.88,18.88,12000.0,15.5718,15.5718,15.5061,15.5061,12000.0
2008-12-15 12:35:00,18.88,18.88,18.76,18.76,30600.0,15.5061,15.5061,15.4075,15.4075,30600.0
2008-12-15 12:40:00,18.75,18.78,18.75,18.76,7200.0,15.3993,15.4239,15.3993,15.4075,7200.0
2008-12-15 12:45:00,18.78,18.83,18.78,18.79,15300.0,15.4239,15.465,15.4239,15.4321,15300.0
2008-12-15 12:50:00,18.79,18.8,18.77,18.78,8700.0,15.4321,15.4404,15.4157,15.4239,8700.0
2008-12-15 12:55:00,18.78,18.8,18.77,18.79,6300.0,15.4239,15.4404,15.4157,15.4321,6300.0
2008-12-15 13:00:00,18.76,18.79,18.73,18.73,19200.0,15.4075,15.4321,15.3829,15.3829,19200.0
2008-12-15 13:05:00,18.72,18.73,18.67,18.7,26100.0,15.3747,15.3829,15.3336,15.3582,26100.0
2008-12-15 13:10:00,18.68,18.71,18.68,18.71,8400.0,15.3418,15.3664,15.3418,15.3664,8400.0
2008-12-15 13:15:00,18.71,18.74,18.7,18.71,56700.0,15.3664,15.3911,15.3582,15.3664,56700.0
2008-12-15 13:20:00,18.71,18.77,18.71,18.76,25800.0,15.3664,15.4157,15.3664,15.4075,25800.0
2008-12-15 13:25:00,18.75,18.82,18.74,18.81,60600.0,15.3993,15.4568,15.3911,15.4486,60600.0
2008-12-15 13:30:00,18.8,18.83,18.78,18.83,40500.0,15.4404,15.465,15.4239,15.465,40500.0
2008-12-15 13:35:00,18.83,18.83,18.77,18.78,13800.0,15.465,15.465,15.4157,15.4239,13800.0
2008-12-15 13:40:00,18.79,18.85,18.79,18.8,22200.0,15.4321,15.4814,15.4321,15.4404,22200.0
2008-12-15 13:45:00,18.78,18.84,18.78,18.82,27900.0,15.4239,15.4732,15.4239,15.4568,27900.0
2008-12-15 13:50:00,18.82,18.89,18.8,18.89,38100.0,15.4568,15.5143,15.4404,15.5143,38100.0
2008-12-15 13:55:00,18.87,18.87,18.8,18.83,27300.0,15.4979,15.4979,15.4404,15.465,27300.0
2008-12-15 14:00:00,18.84,18.9,18.82,18.88,43500.0,15.4732,15.5225,15.4568,15.5061,43500.0
2008-12-15 14:05:00,18.87,18.87,18.82,18.85,20700.0,15.4979,15.4979,15.4568,15.4814,20700.0
2008-12-15 14:10:00,18.83,18.86,18.76,18.77,21600.0,15.465,15.4896,15.4075,15.4157,21600.0
2008-12-15 14:15:00,18.77,18.84,18.75,18.83,39300.0,15.4157,15.4732,15.3993,15.465,39300.0
2008-12-15 14:20:00,18.84,18.88,18.83,18.84,26700.0,15.4732,15.5061,15.465,15.4732,26700.0
2008-12-15 14:25:00,18.84,18.9,18.76,18.76,40200.0,15.4732,15.5225,15.4075,15.4075,40200.0
2008-12-15 14:30:00,18.75,18.83,18.74,18.82,30000.0,15.3993,15.465,15.3911,15.4568,30000.0
2008-12-15 14:35:00,18.82,18.84,18.77,18.79,17700.0,15.4568,15.4732,15.4157,15.4321,17700.0
2008-12-15 14:40:00,18.81,18.83,18.71,18.71,18300.0,15.4486,15.465,15.3664,15.3664,18300.0
2008-12-15 14:45:00,18.7,18.77,18.67,18.73,40800.0,15.3582,15.4157,15.3336,15.3829,40800.0
2008-12-15 14:50:00,18.76,18.77,18.74,18.76,18600.0,15.4075,15.4157,15.3911,15.4075,18600.0
2008-12-15 14:55:00,18.76,18.76,18.69,18.69,24300.0,15.4075,15.4075,15.35,15.35,24300.0
2008-12-15 15:00:00,18.68,18.75,18.66,18.71,44400.0,15.3418,15.3993,15.3254,15.3664,44400.0
2008-12-15 15:05:00,18.7,18.74,18.68,18.71,36300.0,15.3582,15.3911,15.3418,15.3664,36300.0
2008-12-15 15:10:00,18.72,18.72,18.66,18.68,70200.0,15.3747,15.3747,15.3254,15.3418,70200.0
2008-12-15 15:15:00,18.69,18.71,18.65,18.67,60900.0,15.35,15.3664,15.3172,15.3336,60900.0
2008-12-15 15:20:00,18.67,18.71,18.65,18.68,60900.0,15.3336,15.3664,15.3172,15.3418,60900.0
2008-12-15 15:25:00,18.67,18.71,18.66,18.71,39600.0,15.3336,15.3664,15.3254,15.3664,39600.0
2008-12-15 15:30:00,18.7,18.72,18.64,18.71,52500.0,15.3582,15.3747,15.309,15.3664,52500.0
2008-12-15 15:35:00,18.71,18.9,18.71,18.82,82200.0,15.3664,15.5225,15.3664,15.4568,82200.0
2008-12-15 15:40:00,18.81,18.93,18.78,18.85,90900.0,15.4486,15.5471,15.4239,15.4814,90900.0
2008-12-15 15:45:00,18.84,18.94,18.78,18.8,95100.0,15.4732,15.5553,15.4239,15.4404,95100.0
2008-12-15 15:50:00,18.82,18.84,18.74,18.79,72300.0,15.4568,15.4732,15.3911,15.4321,72300.0
2008-12-15 15:55:00,18.78,18.84,18.78,18.83,109500.0,15.4239,15.4732,15.4239,15.465,109500.0
2008-12-16 09:30:00,19.12,19.12,18.86,19.0,68400.0,15.7032,15.7032,15.4896,15.6046,68400.0
2008-12-16 09:35:00,18.96,19.08,18.92,19.08,66600.0,15.5718,15.6703,15.5389,15.6703,66600.0
2008-12-16 09:40:00,19.07,19.17,19.07,19.14,161100.0,15.6621,15.7442,15.6621,15.7196,161100.0
2008-12-16 09:45:00,19.15,19.21,19.05,19.05,94200.0,15.7278,15.7771,15.6457,15.6457,94200.0
2008-12-16 09:50:00,19.04,19.09,18.92,18.94,81300.0,15.6375,15.6785,15.5389,15.5553,81300.0
2008-12-16 09:55:00,18.94,19.02,18.86,18.89,43500.0,15.5553,15.621,15.4896,15.5143,43500.0
2008-12-16 10:00:00,18.89,18.9,18.84,18.9,66300.0,15.5143,15.5225,15.4732,15.5225,66300.0
2008-12-16 10:05:00,18.9,19.02,18.9,18.99,45300.0,15.5225,15.621,15.5225,15.5964,45300.0
2008-12-16 10:10:00,18.99,19.05,18.98,19.0,57600.0,15.5964,15.6457,15.5882,15.6046,57600.0
2008-12-16 10:15:00,19.0,19.02,18.95,19.02,18000.0,15.6046,15.621,15.5636,15.621,18000.0
2008-12-16 10:20:00,19.03,19.03,18.96,18.97,15600.0,15.6293,15.6293,15.5718,15.58,15600.0
2008-12-16 10:25:00,18.99,19.0,18.97,18.98,19200.0,15.5964,15.6046,15.58,15.5882,19200.0
2008-12-16 10:30:00,18.98,19.02,18.98,18.99,15900.0,15.5882,15.621,15.5882,15.5964,15900.0
2008-12-16 10:35:00,19.0,19.01,18.96,18.96,15600.0,15.6046,15.6128,15.5718,15.5718,15600.0
2008-12-16 10:40:00,18.96,18.98,18.93,18.93,28800.0,15.5718,15.5882,15.5471,15.5471,28800.0
2008-12-16 10:45:00,18.94,18.96,18.91,18.91,69900.0,15.5553,15.5718,15.5307,15.5307,69900.0
2008-12-16 10:50:00,18.91,18.92,18.88,18.89,67200.0,15.5307,15.5389,15.5061,15.5143,67200.0
2008-12-16 10:55:00,18.89,18.9,18.85,18.88,29100.0,15.5143,15.5225,15.4814,15.5061,29100.0
2008-12-16 11:00:00,18.89,18.91,18.88,18.9,60300.0,15.5143,15.5307,15.5061,15.5225,60300.0
2008-12-16 11:05:00,18.9,18.91,18.89,18.89,34200.0,15.5225,15.5307,15.5143,15.5143,34200.0
2008-12-16 11:10:00,18.89,18.91,18.88,18.89,25800.0,15.5143,15.5307,15.5061,15.5143,25800.0
2008-12-16 11:15:00,18.89,18.9,18.85,18.89,41100.0,15.5143,15.5225,15.4814,15.5143,41100.0
2008-12-16 11:20:00,18.89,18.89,18.86,18.89,40500.0,15.5143,15.5143,15.4896,15.5143,40500.0
2008-12-16 11:25:00,18.89,18.89,18.84,18.87,24600.0,15.5143,15.5143,15.4732,15.4979,24600.0
2008-12-16 11:30:00,18.87,18.9,18.87,18.89,51000.0,15.4979,15.5225,15.4979,15.5143,51000.0
2008-12-16 11:35:00,18.89,18.9,18.87,18.89,65700.0,15.5143,15.5225,15.4979,15.5143,65700.0
2008-12-16 11:40:00,18.9,18.9,18.88,18.9,54600.0,15.5225,15.5225,15.5061,15.5225,54600.0
2008-12-16 11:45:00,18.9,18.9,18.87,18.87,33000.0,15.5225,15.5225,15.4979,15.4979,33000.0
2008-12-16 11:50:00,18.87,18.93,18.85,18.92,35400.0,15.4979,15.5471,15.4814,15.5389,35400.0
2008-12-16 11:55:00,18.92,18.97,18.92,18.93,26700.0,15.5389,15.58,15.5389,15.5471,26700.0
2008-12-16 12:00:00,18.94,18.96,18.9,18.91,21000.0,15.5553,15.5718,15.5225,15.5307,21000.0
2008-12-16 12:05:00,18.92,18.93,18.89,18.93,10500.0,15.5389,15.5471,15.5143,15.5471,10500.0
2008-12-16 12:10:00,18.93,18.98,18.93,18.98,45600.0,15.5471,15.5882,15.5471,15.5882,45600.0
2008-12-16 12:15:00,18.99,19.11,18.99,19.11,59700.0,15.5964,15.695,15.5964,15.695,59700.0
2008-12-16 12:20:00,19.1,19.14,19.07,19.07,168600.0,15.6867,15.7196,15.6621,15.6621,168600.0
2008-12-16 12:25:00,19.07,19.09,19.04,19.06,19800.0,15.6621,15.6785,15.6375,15.6539,19800.0
2008-12-16 12:30:00,19.06,19.15,19.06,19.14,19800.0,15.6539,15.7278,15.6539,15.7196,19800.0
2008-12-16 12:35:00,19.14,19.14,19.1,19.13,20700.0,15.7196,15.7196,15.6867,15.7114,20700.0
2008-12-16 12:40:00,19.14,19.22,19.14,19.2,25500.0,15.7196,15.7853,15.7196,15.7689,25500.0
2008-12-16 12:45:00,19.2,19.22,19.15,19.18,27000.0,15.7689,15.7853,15.7278,15.7525,27000.0
2008-12-16 12:50:00,19.18,19.21,19.14,19.14,22500.0,15.7525,15.7771,15.7196,15.7196,22500.0
2008-12-16 12:55:00,19.15,19.15,19.12,19.12,14400.0,15.7278,15.7278,15.7032,15.7032,14400.0
2008-12-16 13:00:00,19.12,19.14,19.11,19.12,39300.0,15.7032,15.7196,15.695,15.7032,39300.0
2008-12-16 13:05:00,19.12,19.13,19.09,19.09,10500.0,15.7032,15.7114,15.6785,15.6785,10500.0
2008-12-16 13:10:00,19.1,19.13,19.09,19.13,27300.0,15.6867,15.7114,15.6785,15.7114,27300.0
2008-12-16 13:15:00,19.13,19.15,19.11,19.14,30300.0,15.7114,15.7278,15.695,15.7196,30300.0
2008-12-16 13:20:00,19.14,19.15,19.13,19.14,15300.0,15.7196,15.7278,15.7114,15.7196,15300.0
2008-12-16 13:25:00,19.15,19.16,19.13,19.16,16800.0,15.7278,15.736,15.7114,15.736,16800.0
2008-12-16 13:30:00,19.16,19.16,19.1,19.1,33300.0,15.736,15.736,15.6867,15.6867,33300.0
2008-12-16 13:35:00,19.09,19.11,19.08,19.08,17400.0,15.6785,15.695,15.6703,15.6703,17400.0
2008-12-16 13:40:00,19.08,19.1,19.04,19.05,24000.0,15.6703,15.6867,15.6375,15.6457,24000.0
2008-12-16 13:45:00,19.05,19.08,19.03,19.04,28500.0,15.6457,15.6703,15.6293,15.6375,28500.0
2008-12-16 13:50:00,19.03,19.11,19.03,19.08,29700.0,15.6293,15.695,15.6293,15.6703,29700.0
2008-12-16 13:55:00,19.09,19.09,19.02,19.05,28500.0,15.6785,15.6785,15.621,15.6457,28500.0
2008-12-16 14:00:00,19.04,19.07,19.03,19.07,12300.0,15.6375,15.6621,15.6293,15.6621,12300.0
2008-12-16 14:05:00,19.06,19.12,19.05,19.1,17700.0,15.6539,15.7032,15.6457,15.6867,17700.0
2008-12-16 14:10:00,19.1,19.12,19.05,19.09,107400.0,15.6867,15.7032,15.6457,15.6785,107400.0
2008-12-16 14:15:00,19.09,19.09,19.04,19.06,29400.0,15.6785,15.6785,15.6375,15.6539,29400.0
2008-12-16 14:20:00,19.04,19.1,18.94,18.95,207900.0,15.6375,15.6867,15.5553,15.5636,207900.0
2008-12-16 14:25:00,18.96,19.1,18.93,19.08,129900.0,15.5718,15.6867,15.5471,15.6703,129900.0
2008-12-16 14:30:00,19.08,19.15,19.06,19.11,212100.0,15.6703,15.7278,15.6539,15.695,212100.0
2008-12-16 14:35:00,19.11,19.13,19.05,19.06,89100.0,15.695,15.7114,15.6457,15.6539,89100.0
2008-12-16 14:40:00,19.06,19.06,18.91,18.94,107700.0,15.6539,15.6539,15.5307,15.5553,107700.0
2008-12-16 14:45:00,18.94,18.98,18.85,18.97,121500.0,15.5553,15.5882,15.4814,15.58,121500.0
2008-12-16 14:50:00,18.96,19.11,18.92,19.1,208200.0,15.5718,15.695,15.5389,15.6867,208200.0
2008-12-16 14:55:00,19.08,19.12,19.05,19.1,184800.0,15.6703,15.7032,15.6457,15.6867,184800.0
2008-12-16 15:00:00,19.1,19.12,19.01,19.03,196800.0,15.6867,15.7032,15.6128,15.6293,196800.0
2008-12-16 15:05:00,19.03,19.14,19.03,19.09,153000.0,15.6293,15.7196,15.6293,15.6785,153000.0
2008-12-16 15:10:00,19.08,19.2,19.08,19.17,170700.0,15.6703,15.7689,15.6703,15.7442,170700.0
2008-12-16 15:15:00,19.17,19.2,19.14,19.16,247200.0,15.7442,15.7689,15.7196,15.736,247200.0
2008-12-16 15:20:00,19.17,19.32,19.17,19.28,231900.0,15.7442,15.8674,15.7442,15.8346,231900.0
2008-12-16 15:25:00,19.29,19.32,19.18,19.21,443700.0,15.8428,15.8674,15.7525,15.7771,443700.0
2008-12-16 15:30:00,19.19,19.22,19.1,19.15,110400.0,15.7607,15.7853,15.6867,15.7278,110400.0
2008-12-16 15:35:00,19.14,19.18,19.11,19.17,145500.0,15.7196,15.7525,15.695,15.7442,145500.0
2008-12-16 15:40:00,19.16,19.18,19.11,19.18,130500.0,15.736,15.7525,15.695,15.7525,130500.0
2008-12-16 15:45:00,19.16,19.2,19.06,19.08,125100.0,15.736,15.7689,15.6539,15.6703,125100.0
2008-12-16 15:50:00,19.08,19.2,19.08,19.18,195600.0,15.6703,15.7689,15.6703,15.7525,195600.0
2008-12-16 15:55:00,19.19,19.25,19.14,19.17,472800.0,15.7607,15.8099,15.7196,15.7442,472800.0
2008-12-17 09:30:00,19.09,19.17,19.05,19.16,50100.0,15.6785,15.7442,15.6457,15.736,50100.0
2008-12-17 09:35:00,19.15,19.28,19.09,19.25,81000.0,15.7278,15.8346,15.6785,15.8099,81000.0
2008-12-17 09:40:00,19.25,19.26,19.07,19.17,46800.0,15.8099,15.8182,15.6621,15.7442,46800.0
2008-12-17 09:45:00,19.18,19.2,19.15,19.2,114300.0,15.7525,15.7689,15.7278,15.7689,114300.0
2008-12-17 09:50:00,19.2,19.21,19.1,19.11,62700.0,15.7689,15.7771,15.6867,15.695,62700.0
2008-12-17 09:55:00,19.1,19.1,18.97,19.09,83400.0,15.6867,15.6867,15.58,15.6785,83400.0
2008-12-17 10:00:00,19.1,19.13,18.99,19.02,30300.0,15.6867,15.7114,15.5964,15.621,30300.0
2008-12-17 10:05:00,19.01,19.05,18.98,19.05,59700.0,15.6128,15.6457,15.5882,15.6457,59700.0
2008-12-17 10:10:00,19.05,19.05,19.01,19.03,40200.0,15.6457,15.6457,15.6128,15.6293,40200.0
2008-12-17 10:15:00,19.03,19.03,18.97,18.98,37500.0,15.6293,15.6293,15.58,15.5882,37500.0
2008-12-17 10:20:00,19.0,19.02,18.94,18.94,39300.0,15.6046,15.621,15.5553,15.5553,39300.0
2008-12-17 10:25:00,18.94,18.94,18.86,18.9,125100.0,15.5553,15.5553,15.4896,15.5225,125100.0
2008-12-17 10:30:00,18.91,19.0,18.88,18.99,99300.0,15.5307,15.6046,15.5061,15.5964,99300.0
2008-12-17 10:35:00,18.99,19.0,18.97,19.0,129000.0,15.5964,15.6046,15.58,15.6046,129000.0
2008-12-17 10:40:00,18.99,19.09,18.96,19.08,212400.0,15.5964,15.6785,15.5718,15.6703,212400.0
2008-12-17 10:45:00,19.09,19.1,18.97,18.97,78300.0,15.6785,15.6867,15.58,15.58,78300.0
2008-12-17 10:50:00,18.96,19.01,18.94,18.98,87300.0,15.5718,15.6128,15.5553,15.5882,87300.0
2008-12-17 10:55:00,19.0,19.02,18.96,18.97,58500.0,15.6046,15.621,15.5718,15.58,58500.0
2008-12-17 11:00:00,18.98,19.01,18.94,18.98,28500.0,15.5882,15.6128,15.5553,15.5882,28500.0
2008-12-17 11:05:00,18.97,18.97,18.93,18.94,18900.0,15.58,15.58,15.5471,15.5553,18900.0
2008-12-17 11:10:00,18.95,18.95,18.89,18.93,28500.0,15.5636,15.5636,15.5143,15.5471,28500.0
2008-12-17 11:15:00,18.93,18.93,18.83,18.84,74100.0,15.5471,15.5471,15.465,15.4732,74100.0
2008-12-17 11:20:00,18.84,18.86,18.83,18.83,44400.0,15.4732,15.4896,15.465,15.465,44400.0
2008-12-17 11:25:00,18.84,18.89,18.84,18.88,87600.0,15.4732,15.5143,15.4732,15.5061,87600.0
2008-12-17 11:30:00,18.88,18.88,18.79,18.8,45900.0,15.5061,15.5061,15.4321,15.4404,45900.0
2008-12-17 11:35:00,18.8,18.88,18.79,18.86,55200.0,15.4404,15.5061,15.4321,15.4896,55200.0
2008-12-17 11:40:00,18.87,18.89,18.85,18.85,49500.0,15.4979,15.5143,15.4814,15.4814,49500.0
2008-12-17 11:45:00,18.86,18.87,18.84,18.85,38100.0,15.4896,15.4979,15.4732,15.4814,38100.0
2008-12-17 11:50:00,18.87,18.87,18.84,18.85,62100.0,15.4979,15.4979,15.4732,15.4814,62100.0
2008-12-17 11:55:00,18.85,18.87,18.8,18.84,87900.0,15.4814,15.4979,15.4404,15.4732,87900.0
2008-12-17 12:00:00,18.83,18.87,18.83,18.87,51000.0,15.465,15.4979,15.465,15.4979,51000.0
2008-12-17 12:05:00,18.87,18.89,18.86,18.89,60600.0,15.4979,15.5143,15.4896,15.5143,60600.0
2008-12-17 12:10:00,18.89,18.99,18.89,18.97,56100.0,15.5143,15.5964,15.5143,15.58,56100.0
2008-12-17 12:15:00,18.97,18.97,18.95,18.97,31200.0,15.58,15.58,15.5636,15.58,31200.0
2008-12-17 12:20:00,18.96,18.98,18.93,18.97,93900.0,15.5718,15.5882,15.5471,15.58,93900.0
2008-12-17 12:25:00,18.97,18.98,18.88,18.9,60000.0,15.58,15.5882,15.5061,15.5225,60000.0
2008-12-17 12:30:00,18.9,18.99,18.89,18.91,50400.0,15.5225,15.5964,15.5143,15.5307,50400.0
2008-12-17 12:35:00,18.9,18.91,18.86,18.87,35400.0,15.5225,15.5307,15.4896,15.4979,35400.0
2008-12-17 12:40:00,18.86,18.88,18.85,18.86,18600.0,15.4896,15.5061,15.4814,15.4896,18600.0
2008-12-17 12:45:00,18.86,18.93,18.85,18.93,36900.0,15.4896,15.5471,15.4814,15.5471,36900.0
2008-12-17 12:50:00,18.93,18.98,18.93,18.97,70500.0,15.5471,15.5882,15.5471,15.58,70500.0
2008-12-17 12:55:00,18.97,18.97,18.93,18.94,41100.0,15.58,15.58,15.5471,15.5553,41100.0
2008-12-17 13:00:00,18.94,18.94,18.9,18.92,30900.0,15.5553,15.5553,15.5225,15.5389,30900.0
2008-12-17 13:05:00,18.92,18.96,18.92,18.96,27900.0,15.5389,15.5718,15.5389,15.5718,27900.0
2008-12-17 13:10:00,18.96,19.0,18.96,18.98,36600.0,15.5718,15.6046,15.5718,15.5882,36600.0
2008-12-17 13:15:00,18.99,19.07,18.99,19.07,72600.0,15.5964,15.6621,15.5964,15.6621,72600.0
2008-12-17 13:20:00,19.08,19.21,19.08,19.2,32700.0,15.6703,15.7771,15.6703,15.7689,32700.0
2008-12-17 13:25:00,19.2,19.21,19.13,19.13,119700.0,15.7689,15.7771,15.7114,15.7114,119700.0
2008-12-17 13:30:00,19.13,19.15,19.11,19.12,22800.0,15.7114,15.7278,15.695,15.7032,22800.0
2008-12-17 13:35:00,19.13,19.15,19.11,19.14,26100.0,15.7114,15.7278,15.695,15.7196,26100.0
2008-12-17 13:40:00,19.14,19.15,19.12,19.13,38700.0,15.7196,15.7278,15.7032,15.7114,38700.0
2008-12-17 13:45:00,19.12,19.15,19.1,19.12,63300.0,15.7032,15.7278,15.6867,15.7032,63300.0
2008-12-17 13:50:00,19.12,19.19,19.1,19.19,81300.0,15.7032,15.7607,15.6867,15.7607,81300.0
2008-12-17 13:55:00,19.19,19.22,19.15,19.15,189600.0,15.7607,15.7853,15.7278,15.7278,189600.0
2008-12-17 14:00:00,19.15,19.18,19.12,19.15,66900.0,15.7278,15.7525,15.7032,15.7278,66900.0
2008-12-17 14:05:00,19.13,19.19,19.11,19.15,58200.0,15.7114,15.7607,15.695,15.7278,58200.0
2008-12-17 14:10:00,19.15,19.17,19.13,19.16,48900.0,15.7278,15.7442,15.7114,15.736,48900.0
2008-12-17 14:15:00,19.16,19.17,19.12,19.13,112200.0,15.736,15.7442,15.7032,15.7114,112200.0
2008-12-17 14:20:00,19.13,19.15,19.11,19.14,51900.0,15.7114,15.7278,15.695,15.7196,51900.0
2008-12-17 14:25:00,19.13,19.13,19.06,19.08,57000.0,15.7114,15.7114,15.6539,15.6703,57000.0
2008-12-17 14:30:00,19.08,19.11,19.01,19.04,83400.0,15.6703,15.695,15.6128,15.6375,83400.0
2008-12-17 14:35:00,19.03,19.09,19.02,19.07,93600.0,15.6293,15.6785,15.621,15.6621,93600.0
2008-12-17 14:40:00,19.07,19.1,19.03,19.04,51000.0,15.6621,15.6867,15.6293,15.6375,51000.0
2008-12-17 14:45:00,19.05,19.09,19.01,19.09,65400.0,15.6457,15.6785,15.6128,15.6785,65400.0
2008-12-17 14:50:00,19.09,19.1,19.02,19.03,48600.0,15.6785,15.6867,15.621,15.6293,48600.0
2008-12-17 14:55:00,19.02,19.09,19.0,19.08,65400.0,15.621,15.6785,15.6046,15.6703,65400.0
2008-12-17 15:00:00,19.08,19.15,19.08,19.12,53700.0,15.6703,15.7278,15.6703,15.7032,53700.0
2008-12-17 15:05:00,19.11,19.13,19.06,19.09,55200.0,15.695,15.7114,15.6539,15.6785,55200.0
2008-12-17 15:10:00,19.1,19.13,19.03,19.07,52200.0,15.6867,15.7114,15.6293,15.6621,52200.0
2008-12-17 15:15:00,19.07,19.1,19.04,19.05,52500.0,15.6621,15.6867,15.6375,15.6457,52500.0
2008-12-17 15:20:00,19.06,19.1,18.99,19.02,46800.0,15.6539,15.6867,15.5964,15.621,46800.0
2008-12-17 15:25:00,19.02,19.04,18.98,19.0,45600.0,15.621,15.6375,15.5882,15.6046,45600.0
2008-12-17 15:30:00,19.01,19.02,18.95,18.98,77100.0,15.6128,15.621,15.5636,15.5882,77100.0
2008-12-17 15:35:00,18.98,19.0,18.93,18.94,77100.0,15.5882,15.6046,15.5471,15.5553,77100.0
2008-12-17 15:40:00,18.94,19.0,18.94,18.99,78000.0,15.5553,15.6046,15.5553,15.5964,78000.0
2008-12-17 15:45:00,18.99,19.05,18.97,19.05,85800.0,15.5964,15.6457,15.58,15.6457,85800.0
2008-12-17 15:50:00,19.06,19.07,18.98,19.0,97800.0,15.6539,15.6621,15.5882,15.6046,97800.0
2008-12-17 15:55:00,19.02,19.02,18.93,18.94,108300.0,15.621,15.621,15.5471,15.5553,108300.0
2008-12-18 09:30:00,19.07,19.12,19.04,19.1,57900.0,15.6621,15.7032,15.6375,15.6867,57900.0
2008-12-18 09:35:00,19.08,19.11,19.07,19.09,76200.0,15.6703,15.695,15.6621,15.6785,76200.0
2008-12-18 09:40:00,19.09,19.14,19.06,19.07,57900.0,15.6785,15.7196,15.6539,15.6621,57900.0
2008-12-18 09:45:00,19.07,19.07,18.93,19.01,36300.0,15.6621,15.6621,15.5471,15.6128,36300.0
2008-12-18 09:50:00,19.01,19.01,18.89,18.92,40800.0,15.6128,15.6128,15.5143,15.5389,40800.0
2008-12-18 09:55:00,18.92,19.0,18.92,18.93,30900.0,15.5389,15.6046,15.5389,15.5471,30900.0
2008-12-18 10:00:00,18.94,19.05,18.94,18.99,57000.0,15.5553,15.6457,15.5553,15.5964,57000.0
2008-12-18 10:05:00,18.99,18.99,18.91,18.94,46800.0,15.5964,15.5964,15.5307,15.5553,46800.0
2008-12-18 10:10:00,18.94,18.98,18.9,18.9,20100.0,15.5553,15.5882,15.5225,15.5225,20100.0
2008-12-18 10:15:00,18.92,18.92,18.85,18.85,42300.0,15.5389,15.5389,15.4814,15.4814,42300.0
2008-12-18 10:20:00,18.84,18.86,18.79,18.8,27000.0,15.4732,15.4896,15.4321,15.4404,27000.0
2008-12-18 10:25:00,18.81,18.9,18.81,18.84,40500.0,15.4486,15.5225,15.4486,15.4732,40500.0
2008-12-18 10:30:00,18.85,18.91,18.84,18.9,40200.0,15.4814,15.5307,15.4732,15.5225,40200.0
2008-12-18 10:35:00,18.9,19.04,18.89,19.03,39000.0,15.5225,15.6375,15.5143,15.6293,39000.0
2008-12-18 10:40:00,19.04,19.04,19.0,19.02,36300.0,15.6375,15.6375,15.6046,15.621,36300.0
2008-12-18 10:45:00,19.02,19.03,19.0,19.01,24600.0,15.621,15.6293,15.6046,15.6128,24600.0
2008-12-18 10:50:00,19.01,19.06,18.99,19.04,49800.0,15.6128,15.6539,15.5964,15.6375,49800.0
2008-12-18 10:55:00,19.04,19.04,18.98,19.0,31200.0,15.6375,15.6375,15.5882,15.6046,31200.0
2008-12-18 11:00:00,19.0,19.01,18.98,19.0,29700.0,15.6046,15.6128,15.5882,15.6046,29700.0
2008-12-18 11:05:00,19.0,19.0,18.94,18.94,16500.0,15.6046,15.6046,15.5553,15.5553,16500.0
2008-12-18 11:10:00,18.92,18.92,18.86,18.87,18600.0,15.5389,15.5389,15.4896,15.4979,18600.0
2008-12-18 11:15:00,18.87,18.94,18.87,18.91,51600.0,15.4979,15.5553,15.4979,15.5307,51600.0
2008-12-18 11:20:00,18.91,18.93,18.89,18.91,107700.0,15.5307,15.5471,15.5143,15.5307,107700.0
2008-12-18 11:25:00,18.9,18.93,18.88,18.9,20100.0,15.5225,15.5471,15.5061,15.5225,20100.0
2008-12-18 11:30:00,18.91,18.93,18.89,18.92,11400.0,15.5307,15.5471,15.5143,15.5389,11400.0
2008-12-18 11:35:00,18.93,18.93,18.89,18.92,34200.0,15.5471,15.5471,15.5143,15.5389,34200.0
2008-12-18 11:40:00,18.92,18.95,18.91,18.92,17100.0,15.5389,15.5636,15.5307,15.5389,17100.0
2008-12-18 11:45:00,18.92,18.94,18.91,18.91,27900.0,15.5389,15.5553,15.5307,15.5307,27900.0
2008-12-18 11:50:00,18.91,18.92,18.9,18.9,32700.0,15.5307,15.5389,15.5225,15.5225,32700.0
2008-12-18 11:55:00,18.92,18.92,18.9,18.91,10500.0,15.5389,15.5389,15.5225,15.5307,10500.0
2008-12-18 12:00:00,18.92,18.92,18.86,18.86,12900.0,15.5389,15.5389,15.4896,15.4896,12900.0
2008-12-18 12:05:00,18.86,18.88,18.85,18.88,8100.0,15.4896,15.5061,15.4814,15.5061,8100.0
2008-12-18 12:10:00,18.87,18.91,18.86,18.91,33900.0,15.4979,15.5307,15.4896,15.5307,33900.0
2008-12-18 12:15:00,18.92,18.92,18.89,18.9,17100.0,15.5389,15.5389,15.5143,15.5225,17100.0
2008-12-18 12:20:00,18.89,18.89,18.8,18.83,21900.0,15.5143,15.5143,15.4404,15.465,21900.0
2008-12-18 12:25:00,18.83,18.83,18.78,18.81,23700.0,15.465,15.465,15.4239,15.4486,23700.0
2008-12-18 12:30:00,18.8,18.83,18.77,18.82,36300.0,15.4404,15.465,15.4157,15.4568,36300.0
2008-12-18 12:35:00,18.83,18.83,18.78,18.79,13500.0,15.465,15.465,15.4239,15.4321,13500.0
2008-12-18 12:40:00,18.77,18.83,18.77,18.83,24300.0,15.4157,15.465,15.4157,15.465,24300.0
2008-12-18 12:45:00,18.83,18.87,18.83,18.85,20100.0,15.465,15.4979,15.465,15.4814,20100.0
2008-12-18 12:50:00,18.86,18.86,18.83,18.85,9600.0,15.4896,15.4896,15.465,15.4814,9600.0
2008-12-18 12:55:00,18.85,18.85,18.82,18.85,9900.0,15.4814,15.4814,15.4568,15.4814,9900.0
2008-12-18 13:00:00,18.85,18.87,18.84,18.85,26400.0,15.4814,15.4979,15.4732,15.4814,26400.0
2008-12-18 13:05:00,18.84,18.87,18.82,18.86,33900.0,15.4732,15.4979,15.4568,15.4896,33900.0
2008-12-18 13:10:00,18.86,18.87,18.84,18.87,91200.0,15.4896,15.4979,15.4732,15.4979,91200.0
2008-12-18 13:15:00,18.87,18.88,18.85,18.87,54300.0,15.4979,15.5061,15.4814,15.4979,54300.0
2008-12-18 13:20:00,18.87,18.87,18.8,18.81,31200.0,15.4979,15.4979,15.4404,15.4486,31200.0
2008-12-18 13:25:00,18.8,18.82,18.78,18.79,26100.0,15.4404,15.4568,15.4239,15.4321,26100.0
2008-12-18 13:30:00,18.8,18.82,18.75,18.77,23100.0,15.4404,15.4568,15.3993,15.4157,23100.0
2008-12-18 13:35:00,18.76,18.82,18.74,18.77,47700.0,15.4075,15.4568,15.3911,15.4157,47700.0
2008-12-18 13:40:00,18.77,18.77,18.73,18.73,14400.0,15.4157,15.4157,15.3829,15.3829,14400.0
2008-12-18 13:45:00,18.73,18.73,18.66,18.71,51000.0,15.3829,15.3829,15.3254,15.3664,51000.0
2008-12-18 13:50:00,18.7,18.71,18.66,18.67,54600.0,15.3582,15.3664,15.3254,15.3336,54600.0
2008-12-18 13:55:00,18.67,18.68,18.65,18.66,10500.0,15.3336,15.3418,15.3172,15.3254,10500.0
2008-12-18 14:00:00,18.67,18.68,18.65,18.68,31500.0,15.3336,15.3418,15.3172,15.3418,31500.0
2008-12-18 14:05:00,18.68,18.7,18.66,18.68,24000.0,15.3418,15.3582,15.3254,15.3418,24000.0
2008-12-18 14:10:00,18.69,18.7,18.67,18.7,18900.0,15.35,15.3582,15.3336,15.3582,18900.0
2008-12-18 14:15:00,18.71,18.72,18.67,18.68,29700.0,15.3664,15.3747,15.3336,15.3418,29700.0
2008-12-18 14:20:00,18.67,18.68,18.58,18.61,108300.0,15.3336,15.3418,15.2597,15.2843,108300.0
2008-12-18 14:25:00,18.6,18.67,18.6,18.66,28200.0,15.2761,15.3336,15.2761,15.3254,28200.0
2008-12-18 14:30:00,18.65,18.67,18.63,18.63,45600.0,15.3172,15.3336,15.3007,15.3007,45600.0
2008-12-18 14:35:00,18.64,18.68,18.63,18.68,31200.0,15.309,15.3418,15.3007,15.3418,31200.0
2008-12-18 14:40:00,18.67,18.71,18.67,18.71,44100.0,15.3336,15.3664,15.3336,15.3664,44100.0
2008-12-18 14:45:00,18.7,18.72,18.69,18.71,57300.0,15.3582,15.3747,15.35,15.3664,57300.0
2008-12-18 14:50:00,18.71,18.73,18.68,18.71,78300.0,15.3664,15.3829,15.3418,15.3664,78300.0
2008-12-18 14:55:00,18.73,18.73,18.67,18.69,59100.0,15.3829,15.3829,15.3336,15.35,59100.0
2008-12-18 15:00:00,18.69,18.73,18.65,18.71,61800.0,15.35,15.3829,15.3172,15.3664,61800.0
2008-12-18 15:05:00,18.72,18.74,18.68,18.71,33300.0,15.3747,15.3911,15.3418,15.3664,33300.0
2008-12-18 15:10:00,18.69,18.7,18.66,18.66,46500.0,15.35,15.3582,15.3254,15.3254,46500.0
2008-12-18 15:15:00,18.67,18.68,18.65,18.67,37500.0,15.3336,15.3418,15.3172,15.3336,37500.0
2008-12-18 15:20:00,18.66,18.66,18.44,18.49,45600.0,15.3254,15.3254,15.1447,15.1858,45600.0
2008-12-18 15:25:00,18.49,18.52,18.45,18.48,43200.0,15.1858,15.2104,15.1529,15.1775,43200.0
2008-12-18 15:30:00,18.48,18.56,18.48,18.5,35700.0,15.1775,15.2432,15.1775,15.194,35700.0
2008-12-18 15:35:00,18.5,18.61,18.5,18.56,58800.0,15.194,15.2843,15.194,15.2432,58800.0
2008-12-18 15:40:00,18.57,18.62,18.54,18.55,78300.0,15.2515,15.2925,15.2268,15.235,78300.0
2008-12-18 15:45:00,18.55,18.66,18.51,18.64,107700.0,15.235,15.3254,15.2022,15.309,107700.0
2008-12-18 15:50:00,18.64,18.7,18.6,18.6,129000.0,15.309,15.3582,15.2761,15.2761,129000.0
2008-12-18 15:55:00,18.61,18.65,18.58,18.65,131400.0,15.2843,15.3172,15.2597,15.3172,131400.0
2008-12-19 09:30:00,18.79,18.86,18.64,18.73,717900.0,15.4321,15.4896,15.309,15.3829,717900.0
2008-12-19 09:35:00,18.69,18.93,18.69,18.91,312300.0,15.35,15.5471,15.35,15.5307,312300.0
2008-12-19 09:40:00,18.91,19.03,18.81,18.83,105600.0,15.5307,15.6293,15.4486,15.465,105600.0
2008-12-19 09:45:00,18.83,18.93,18.82,18.92,39000.0,15.465,15.5471,15.4568,15.5389,39000.0
2008-12-19 09:50:00,18.92,18.96,18.86,18.87,46800.0,15.5389,15.5718,15.4896,15.4979,46800.0
2008-12-19 09:55:00,18.87,18.87,18.78,18.79,138900.0,15.4979,15.4979,15.4239,15.4321,138900.0
2008-12-19 10:00:00,18.79,18.86,18.79,18.81,45000.0,15.4321,15.4896,15.4321,15.4486,45000.0
2008-12-19 10:05:00,18.82,18.83,18.79,18.82,35700.0,15.4568,15.465,15.4321,15.4568,35700.0
2008-12-19 10:10:00,18.82,18.9,18.8,18.83,60000.0,15.4568,15.5225,15.4404,15.465,60000.0
2008-12-19 10:15:00,18.86,18.88,18.83,18.87,46800.0,15.4896,15.5061,15.465,15.4979,46800.0
2008-12-19 10:20:00,18.87,18.9,18.87,18.88,15900.0,15.4979,15.5225,15.4979,15.5061,15900.0
2008-12-19 10:25:00,18.89,18.91,18.88,18.91,27300.0,15.5143,15.5307,15.5061,15.5307,27300.0
2008-12-19 10:30:00,18.91,18.92,18.86,18.86,20100.0,15.5307,15.5389,15.4896,15.4896,20100.0
2008-12-19 10:35:00,18.84,18.86,18.8,18.84,26100.0,15.4732,15.4896,15.4404,15.4732,26100.0
2008-12-19 10:40:00,18.82,18.91,18.8,18.89,57900.0,15.4568,15.5307,15.4404,15.5143,57900.0
2008-12-19 10:45:00,18.9,18.91,18.84,18.86,43800.0,15.5225,15.5307,15.4732,15.4896,43800.0
2008-12-19 10:50:00,18.86,18.89,18.84,18.89,19200.0,15.4896,15.5143,15.4732,15.5143,19200.0
2008-12-19 10:55:00,18.9,18.95,18.89,18.9,91200.0,15.5225,15.5636,15.5143,15.5225,91200.0
2008-12-19 11:00:00,18.92,18.99,18.91,18.98,66300.0,15.5389,15.5964,15.5307,15.5882,66300.0
2008-12-19 11:05:00,18.99,18.99,18.9,18.91,31200.0,15.5964,15.5964,15.5225,15.5307,31200.0
2008-12-19 11:10:00,18.91,18.96,18.91,18.95,16200.0,15.5307,15.5718,15.5307,15.5636,16200.0
2008-12-19 11:15:00,18.95,18.99,18.9,18.95,42900.0,15.5636,15.5964,15.5225,15.5636,42900.0
2008-12-19 11:20:00,18.96,18.97,18.91,18.94,41400.0,15.5718,15.58,15.5307,15.5553,41400.0
2008-12-19 11:25:00,18.96,18.97,18.89,18.9,42900.0,15.5718,15.58,15.5143,15.5225,42900.0
2008-12-19 11:30:00,18.91,18.95,18.89,18.9,30600.0,15.5307,15.5636,15.5143,15.5225,30600.0
2008-12-19 11:35:00,18.9,18.93,18.89,18.89,31500.0,15.5225,15.5471,15.5143,15.5143,31500.0
2008-12-19 11:40:00,18.89,18.93,18.87,18.89,31500.0,15.5143,15.5471,15.4979,15.5143,31500.0
2008-12-19 11:45:00,18.88,18.94,18.87,18.93,36300.0,15.5061,15.5553,15.4979,15.5471,36300.0
2008-12-19 11:50:00,18.92,18.94,18.85,18.88,54600.0,15.5389,15.5553,15.4814,15.5061,54600.0
2008-12-19 11:55:00,18.88,18.91,18.83,18.85,43500.0,15.5061,15.5307,15.465,15.4814,43500.0
2008-12-19 12:00:00,18.86,18.86,18.76,18.77,28200.0,15.4896,15.4896,15.4075,15.4157,28200.0
2008-12-19 12:05:00,18.77,18.81,18.74,18.75,37500.0,15.4157,15.4486,15.3911,15.3993,37500.0
2008-12-19 12:10:00,18.76,18.82,18.75,18.79,28200.0,15.4075,15.4568,15.3993,15.4321,28200.0
2008-12-19 12:15:00,18.78,18.8,18.75,18.75,13200.0,15.4239,15.4404,15.3993,15.3993,13200.0
2008-12-19 12:20:00,18.75,18.76,18.72,18.74,44700.0,15.3993,15.4075,15.3747,15.3911,44700.0
2008-12-19 12:25:00,18.74,18.79,18.72,18.78,22200.0,15.3911,15.4321,15.3747,15.4239,22200.0
2008-12-19 12:30:00,18.76,18.81,18.76,18.79,20100.0,15.4075,15.4486,15.4075,15.4321,20100.0
2008-12-19 12:35:00,18.79,18.8,18.77,18.78,8100.0,15.4321,15.4404,15.4157,15.4239,8100.0
2008-12-19 12:40:00,18.77,18.78,18.72,18.73,22200.0,15.4157,15.4239,15.3747,15.3829,22200.0
2008-12-19 12:45:00,18.73,18.76,18.71,18.75,16800.0,15.3829,15.4075,15.3664,15.3993,16800.0
2008-12-19 12:50:00,18.75,18.76,18.71,18.71,13800.0,15.3993,15.4075,15.3664,15.3664,13800.0
2008-12-19 12:55:00,18.72,18.72,18.71,18.72,2100.0,15.3747,15.3747,15.3664,15.3747,2100.0
2008-12-19 13:00:00,18.72,18.76,18.7,18.74,14100.0,15.3747,15.4075,15.3582,15.3911,14100.0
2008-12-19 13:05:00,18.74,18.74,18.71,18.73,15300.0,15.3911,15.3911,15.3664,15.3829,15300.0
2008-12-19 13:10:00,18.72,18.77,18.72,18.76,21000.0,15.3747,15.4157,15.3747,15.4075,21000.0
2008-12-19 13:15:00,18.75,18.83,18.75,18.81,12900.0,15.3993,15.465,15.3993,15.4486,12900.0
2008-12-19 13:20:00,18.81,18.81,18.78,18.78,10800.0,15.4486,15.4486,15.4239,15.4239,10800.0
2008-12-19 13:25:00,18.79,18.81,18.77,18.79,12600.0,15.4321,15.4486,15.4157,15.4321,12600.0
2008-12-19 13:30:00,18.8,18.84,18.78,18.79,21300.0,15.4404,15.4732,15.4239,15.4321,21300.0
2008-12-19 13:35:00,18.8,18.82,18.77,18.82,19200.0,15.4404,15.4568,15.4157,15.4568,19200.0
2008-12-19 13:40:00,18.83,18.86,18.81,18.84,22800.0,15.465,15.4896,15.4486,15.4732,22800.0
2008-12-19 13:45:00,18.85,18.87,18.81,18.81,48300.0,15.4814,15.4979,15.4486,15.4486,48300.0
2008-12-19 13:50:00,18.82,18.82,18.77,18.81,43200.0,15.4568,15.4568,15.4157,15.4486,43200.0
2008-12-19 13:55:00,18.81,18.83,18.8,18.8,10500.0,15.4486,15.465,15.4404,15.4404,10500.0
2008-12-19 14:00:00,18.81,18.87,18.81,18.86,27300.0,15.4486,15.4979,15.4486,15.4896,27300.0
2008-12-19 14:05:00,18.85,18.86,18.79,18.81,26400.0,15.4814,15.4896,15.4321,15.4486,26400.0
2008-12-19 14:10:00,18.81,18.83,18.79,18.81,38100.0,15.4486,15.465,15.4321,15.4486,38100.0
2008-12-19 14:15:00,18.81,18.85,18.8,18.81,27300.0,15.4486,15.4814,15.4404,15.4486,27300.0
2008-12-19 14:20:00,18.8,18.8,18.72,18.72,40500.0,15.4404,15.4404,15.3747,15.3747,40500.0
2008-12-19 14:25:00,18.73,18.78,18.73,18.77,26700.0,15.3829,15.4239,15.3829,15.4157,26700.0
2008-12-19 14:30:00,18.77,18.82,18.77,18.78,10200.0,15.4157,15.4568,15.4157,15.4239,10200.0
2008-12-19 14:35:00,18.8,18.81,18.75,18.77,34800.0,15.4404,15.4486,15.3993,15.4157,34800.0
2008-12-19 14:40:00,18.76,18.8,18.75,18.79,14700.0,15.4075,15.4404,15.3993,15.4321,14700.0
2008-12-19 14:45:00,18.8,18.85,18.8,18.83,23100.0,15.4404,15.4814,15.4404,15.465,23100.0
2008-12-19 14:50:00,18.83,18.84,18.75,18.77,16500.0,15.465,15.4732,15.3993,15.4157,16500.0
2008-12-19 14:55:00,18.75,18.8,18.71,18.75,20700.0,15.3993,15.4404,15.3664,15.3993,20700.0
2008-12-19 15:00:00,18.75,18.76,18.7,18.73,26700.0,15.3993,15.4075,15.3582,15.3829,26700.0
2008-12-19 15:05:00,18.75,18.75,18.7,18.71,30000.0,15.3993,15.3993,15.3582,15.3664,30000.0
2008-12-19 15:10:00,18.7,18.72,18.63,18.65,53100.0,15.3582,15.3747,15.3007,15.3172,53100.0
2008-12-19 15:15:00,18.64,18.66,18.6,18.64,26700.0,15.309,15.3254,15.2761,15.309,26700.0
2008-12-19 15:20:00,18.63,18.63,18.55,18.59,68400.0,15.3007,15.3007,15.235,15.2679,68400.0
2008-12-19 15:25:00,18.61,18.65,18.58,18.62,50700.0,15.2843,15.3172,15.2597,15.2925,50700.0
2008-12-19 15:30:00,18.61,18.62,18.52,18.52,65700.0,15.2843,15.2925,15.2104,15.2104,65700.0
2008-12-19 15:35:00,18.52,18.56,18.49,18.49,72900.0,15.2104,15.2432,15.1858,15.1858,72900.0
2008-12-19 15:40:00,18.49,18.54,18.44,18.51,193200.0,15.1858,15.2268,15.1447,15.2022,193200.0
2008-12-19 15:45:00,18.5,18.53,18.48,18.52,138300.0,15.194,15.2186,15.1775,15.2104,138300.0
2008-12-19 15:50:00,18.52,18.53,18.46,18.46,134700.0,15.2104,15.2186,15.1611,15.1611,134700.0
2008-12-19 15:55:00,18.46,18.5,18.41,18.46,235200.0,15.1611,15.194,15.1201,15.1611,235200.0
2008-12-22 09:30:00,18.45,18.51,18.43,18.43,24900.0,15.1529,15.2022,15.1365,15.1365,24900.0
2008-12-22 09:35:00,18.43,18.43,18.27,18.29,32700.0,15.1365,15.1365,15.0051,15.0215,32700.0
2008-12-22 09:40:00,18.27,18.31,18.17,18.17,79500.0,15.0051,15.0379,14.9229,14.9229,79500.0
2008-12-22 09:45:00,18.17,18.18,18.11,18.12,69600.0,14.9229,14.9312,14.8737,14.8819,69600.0
2008-12-22 09:50:00,18.11,18.2,18.09,18.16,74100.0,14.8737,14.9476,14.8572,14.9147,74100.0
2008-12-22 09:55:00,18.17,18.18,18.14,18.15,47100.0,14.9229,14.9312,14.8983,14.9065,47100.0
2008-12-22 10:00:00,18.15,18.16,18.13,18.14,29400.0,14.9065,14.9147,14.8901,14.8983,29400.0
2008-12-22 10:05:00,18.14,18.17,18.13,18.14,30300.0,14.8983,14.9229,14.8901,14.8983,30300.0
2008-12-22 10:10:00,18.14,18.15,18.11,18.14,34800.0,14.8983,14.9065,14.8737,14.8983,34800.0
2008-12-22 10:15:00,18.15,18.25,18.15,18.24,26100.0,14.9065,14.9886,14.9065,14.9804,26100.0
2008-12-22 10:20:00,18.24,18.26,18.22,18.25,17100.0,14.9804,14.9969,14.964,14.9886,17100.0
2008-12-22 10:25:00,18.24,18.26,18.23,18.25,16800.0,14.9804,14.9969,14.9722,14.9886,16800.0
2008-12-22 10:30:00,18.25,18.29,18.25,18.29,31800.0,14.9886,15.0215,14.9886,15.0215,31800.0
2008-12-22 10:35:00,18.29,18.35,18.29,18.32,19200.0,15.0215,15.0708,15.0215,15.0461,19200.0
2008-12-22 10:40:00,18.32,18.34,18.28,18.33,36000.0,15.0461,15.0626,15.0133,15.0544,36000.0
2008-12-22 10:45:00,18.34,18.38,18.34,18.38,11700.0,15.0626,15.0954,15.0626,15.0954,11700.0
2008-12-22 10:50:00,18.36,18.41,18.36,18.41,12000.0,15.079,15.1201,15.079,15.1201,12000.0
2008-12-22 10:55:00,18.4,18.4,18.38,18.39,8100.0,15.1118,15.1118,15.0954,15.1036,8100.0
2008-12-22 11:00:00,18.39,18.4,18.32,18.32,20100.0,15.1036,15.1118,15.0461,15.0461,20100.0
2008-12-22 11:05:00,18.33,18.38,18.33,18.38,8700.0,15.0544,15.0954,15.0544,15.0954,8700.0
2008-12-22 11:10:00,18.37,18.38,18.36,18.36,9600.0,15.0872,15.0954,15.079,15.079,9600.0
2008-12-22 11:15:00,18.36,18.36,18.35,18.36,12000.0,15.079,15.079,15.0708,15.079,12000.0
2008-12-22 11:20:00,18.36,18.37,18.28,18.28,18300.0,15.079,15.0872,15.0133,15.0133,18300.0
2008-12-22 11:25:00,18.28,18.3,18.27,18.29,12600.0,15.0133,15.0297,15.0051,15.0215,12600.0
2008-12-22 11:30:00,18.3,18.3,18.19,18.2,23100.0,15.0297,15.0297,14.9394,14.9476,23100.0
2008-12-22 11:35:00,18.19,18.19,18.16,18.18,10500.0,14.9394,14.9394,14.9147,14.9312,10500.0
2008-12-22 11:40:00,18.18,18.21,18.17,18.2,6300.0,14.9312,14.9558,14.9229,14.9476,6300.0
2008-12-22 11:45:00,18.21,18.24,18.2,18.24,7500.0,14.9558,14.9804,14.9476,14.9804,7500.0
2008-12-22 11:50:00,18.23,18.25,18.23,18.25,3300.0,14.9722,14.9886,14.9722,14.9886,3300.0
2008-12-22 11:55:00,18.24,18.29,18.22,18.29,47100.0,14.9804,15.0215,14.964,15.0215,47100.0
2008-12-22 12:00:00,18.29,18.3,18.28,18.28,27600.0,15.0215,15.0297,15.0133,15.0133,27600.0
2008-12-22 12:05:00,18.28,18.3,18.26,18.26,44400.0,15.0133,15.0297,14.9969,14.9969,44400.0
2008-12-22 12:10:00,18.26,18.29,18.25,18.27,49200.0,14.9969,15.0215,14.9886,15.0051,49200.0
2008-12-22 12:15:00,18.29,18.31,18.27,18.31,213000.0,15.0215,15.0379,15.0051,15.0379,213000.0
2008-12-22 12:20:00,18.29,18.3,18.29,18.29,10800.0,15.0215,15.0297,15.0215,15.0215,10800.0
2008-12-22 12:25:00,18.27,18.27,18.24,18.24,24600.0,15.0051,15.0051,14.9804,14.9804,24600.0
2008-12-22 12:30:00,18.23,18.24,18.2,18.23,28800.0,14.9722,14.9804,14.9476,14.9722,28800.0
2008-12-22 12:35:00,18.21,18.22,18.17,18.18,101700.0,14.9558,14.964,14.9229,14.9312,101700.0
2008-12-22 12:40:00,18.18,18.22,18.18,18.22,148800.0,14.9312,14.964,14.9312,14.964,148800.0
2008-12-22 12:45:00,18.21,18.21,18.19,18.2,19200.0,14.9558,14.9558,14.9394,14.9476,19200.0
2008-12-22 12:50:00,18.2,18.2,18.16,18.17,36900.0,14.9476,14.9476,14.9147,14.9229,36900.0
2008-12-22 12:55:00,18.17,18.18,18.16,18.16,8400.0,14.9229,14.9312,14.9147,14.9147,8400.0
2008-12-22 13:00:00,18.18,18.2,18.17,18.19,9300.0,14.9312,14.9476,14.9229,14.9394,9300.0
2008-12-22 13:05:00,18.19,18.19,18.13,18.14,21900.0,14.9394,14.9394,14.8901,14.8983,21900.0
2008-12-22 13:10:00,18.14,18.14,18.1,18.13,62100.0,14.8983,14.8983,14.8655,14.8901,62100.0
2008-12-22 13:15:00,18.14,18.19,18.14,18.18,13800.0,14.8983,14.9394,14.8983,14.9312,13800.0
2008-12-22 13:20:00,18.18,18.2,18.18,18.19,9000.0,14.9312,14.9476,14.9312,14.9394,9000.0
2008-12-22 13:25:00,18.19,18.2,18.16,18.19,13200.0,14.9394,14.9476,14.9147,14.9394,13200.0
2008-12-22 13:30:00,18.19,18.2,18.18,18.2,20700.0,14.9394,14.9476,14.9312,14.9476,20700.0
2008-12-22 13:35:00,18.2,18.21,18.19,18.2,24900.0,14.9476,14.9558,14.9394,14.9476,24900.0
2008-12-22 13:40:00,18.21,18.21,18.18,18.2,48000.0,14.9558,14.9558,14.9312,14.9476,48000.0
2008-12-22 13:45:00,18.18,18.18,18.11,18.12,26700.0,14.9312,14.9312,14.8737,14.8819,26700.0
2008-12-22 13:50:00,18.14,18.17,18.12,18.14,23100.0,14.8983,14.9229,14.8819,14.8983,23100.0
2008-12-22 13:55:00,18.14,18.15,18.08,18.1,21600.0,14.8983,14.9065,14.849,14.8655,21600.0
2008-12-22 14:00:00,18.1,18.11,18.09,18.11,11100.0,14.8655,14.8737,14.8572,14.8737,11100.0
2008-12-22 14:05:00,18.11,18.17,18.11,18.14,17100.0,14.8737,14.9229,14.8737,14.8983,17100.0
2008-12-22 14:10:00,18.14,18.14,18.09,18.12,17700.0,14.8983,14.8983,14.8572,14.8819,17700.0
2008-12-22 14:15:00,18.12,18.13,18.06,18.06,16200.0,14.8819,14.8901,14.8326,14.8326,16200.0
2008-12-22 14:20:00,18.07,18.09,18.05,18.06,126900.0,14.8408,14.8572,14.8244,14.8326,126900.0
2008-12-22 14:25:00,18.07,18.07,18.01,18.03,26400.0,14.8408,14.8408,14.7915,14.808,26400.0
2008-12-22 14:30:00,18.03,18.05,18.0,18.02,40800.0,14.808,14.8244,14.7833,14.7998,40800.0
2008-12-22 14:35:00,18.03,18.05,18.02,18.04,24300.0,14.808,14.8244,14.7998,14.8162,24300.0
2008-12-22 14:40:00,18.04,18.1,18.03,18.08,19500.0,14.8162,14.8655,14.808,14.849,19500.0
2008-12-22 14:45:00,18.07,18.15,18.07,18.15,29100.0,14.8408,14.9065,14.8408,14.9065,29100.0
2008-12-22 14:50:00,18.15,18.16,18.1,18.11,32400.0,14.9065,14.9147,14.8655,14.8737,32400.0
2008-12-22 14:55:00,18.11,18.13,18.01,18.02,36600.0,14.8737,14.8901,14.7915,14.7998,36600.0
2008-12-22 15:00:00,18.03,18.07,18.0,18.04,52200.0,14.808,14.8408,14.7833,14.8162,52200.0
2008-12-22 15:05:00,18.05,18.09,18.02,18.06,42000.0,14.8244,14.8572,14.7998,14.8326,42000.0
2008-12-22 15:10:00,18.07,18.09,18.0,18.02,37200.0,14.8408,14.8572,14.7833,14.7998,37200.0
2008-12-22 15:15:00,18.02,18.04,18.0,18.01,30900.0,14.7998,14.8162,14.7833,14.7915,30900.0
2008-12-22 15:20:00,18.01,18.03,18.0,18.0,22800.0,14.7915,14.808,14.7833,14.7833,22800.0
2008-12-22 15:25:00,18.0,18.0,17.92,17.94,63000.0,14.7833,14.7833,14.7176,14.734,63000.0
2008-12-22 15:30:00,17.93,17.99,17.93,17.98,43200.0,14.7258,14.7751,14.7258,14.7669,43200.0
2008-12-22 15:35:00,17.99,18.11,17.97,18.11,71100.0,14.7751,14.8737,14.7587,14.8737,71100.0
2008-12-22 15:40:00,18.11,18.15,18.07,18.11,53700.0,14.8737,14.9065,14.8408,14.8737,53700.0
2008-12-22 15:45:00,18.11,18.14,18.07,18.1,43500.0,14.8737,14.8983,14.8408,14.8655,43500.0
2008-12-22 15:50:00,18.09,18.15,18.09,18.1,84300.0,14.8572,14.9065,14.8572,14.8655,84300.0
2008-12-22 15:55:00,18.11,18.29,18.07,18.24,161400.0,14.8737,15.0215,14.8408,14.9804,161400.0
2008-12-23 09:30:00,18.31,18.48,18.26,18.28,128700.0,15.0379,15.1775,14.9969,15.0133,128700.0
2008-12-23 09:35:00,18.28,18.33,18.05,18.06,92700.0,15.0133,15.0544,14.8244,14.8326,92700.0
2008-12-23 09:40:00,18.05,18.2,18.02,18.18,108000.0,14.8244,14.9476,14.7998,14.9312,108000.0
2008-12-23 09:45:00,18.18,18.23,18.15,18.17,49500.0,14.9312,14.9722,14.9065,14.9229,49500.0
2008-12-23 09:50:00,18.16,18.17,18.12,18.16,31800.0,14.9147,14.9229,14.8819,14.9147,31800.0
2008-12-23 09:55:00,18.16,18.28,18.16,18.25,59100.0,14.9147,15.0133,14.9147,14.9886,59100.0
2008-12-23 10:00:00,18.24,18.27,18.17,18.19,92700.0,14.9804,15.0051,14.9229,14.9394,92700.0
2008-12-23 10:05:00,18.2,18.24,18.13,18.18,49200.0,14.9476,14.9804,14.8901,14.9312,49200.0
2008-12-23 10:10:00,18.18,18.23,18.16,18.22,21600.0,14.9312,14.9722,14.9147,14.964,21600.0
2008-12-23 10:15:00,18.21,18.22,18.17,18.17,15300.0,14.9558,14.964,14.9229,14.9229,15300.0
2008-12-23 10:20:00,18.17,18.18,18.12,18.17,27600.0,14.9229,14.9312,14.8819,14.9229,27600.0
2008-12-23 10:25:00,18.17,18.28,18.17,18.28,28200.0,14.9229,15.0133,14.9229,15.0133,28200.0
2008-12-23 10:30:00,18.27,18.32,18.25,18.32,46500.0,15.0051,15.0461,14.9886,15.0461,46500.0
2008-12-23 10:35:00,18.32,18.34,18.32,18.32,33300.0,15.0461,15.0626,15.0461,15.0461,33300.0
2008-12-23 10:40:00,18.32,18.34,18.28,18.32,53700.0,15.0461,15.0626,15.0133,15.0461,53700.0
2008-12-23 10:45:00,18.31,18.36,18.31,18.34,29400.0,15.0379,15.079,15.0379,15.0626,29400.0
2008-12-23 10:50:00,18.34,18.37,18.32,18.35,34500.0,15.0626,15.0872,15.0461,15.0708,34500.0
2008-12-23 10:55:00,18.35,18.37,18.35,18.35,9000.0,15.0708,15.0872,15.0708,15.0708,9000.0
2008-12-23 11:00:00,18.34,18.37,18.32,18.32,15600.0,15.0626,15.0872,15.0461,15.0461,15600.0
2008-12-23 11:05:00,18.32,18.32,18.26,18.27,31200.0,15.0461,15.0461,14.9969,15.0051,31200.0
2008-12-23 11:10:00,18.27,18.27,18.23,18.26,21000.0,15.0051,15.0051,14.9722,14.9969,21000.0
2008-12-23 11:15:00,18.24,18.25,18.18,18.19,15000.0,14.9804,14.9886,14.9312,14.9394,15000.0
2008-12-23 11:20:00,18.18,18.18,18.16,18.16,8100.0,14.9312,14.9312,14.9147,14.9147,8100.0
2008-12-23 11:25:00,18.16,18.16,18.1,18.12,14400.0,14.9147,14.9147,14.8655,14.8819,14400.0
2008-12-23 11:30:00,18.12,18.13,18.1,18.12,9900.0,14.8819,14.8901,14.8655,14.8819,9900.0
2008-12-23 11:35:00,18.12,18.16,18.12,18.16,9600.0,14.8819,14.9147,14.8819,14.9147,9600.0
2008-12-23 11:40:00,18.17,18.2,18.15,18.2,7800.0,14.9229,14.9476,14.9065,14.9476,7800.0
2008-12-23 11:45:00,18.19,18.23,18.17,18.17,25200.0,14.9394,14.9722,14.9229,14.9229,25200.0
2008-12-23 11:50:00,18.18,18.18,18.15,18.15,7800.0,14.9312,14.9312,14.9065,14.9065,7800.0
2008-12-23 11:55:00,18.17,18.17,18.07,18.07,14100.0,14.9229,14.9229,14.8408,14.8408,14100.0
2008-12-23 12:00:00,18.07,18.08,18.04,18.05,12300.0,14.8408,14.849,14.8162,14.8244,12300.0
2008-12-23 12:05:00,18.05,18.05,17.99,18.0,100200.0,14.8244,14.8244,14.7751,14.7833,100200.0
2008-12-23 12:10:00,17.99,18.06,17.99,18.05,27600.0,14.7751,14.8326,14.7751,14.8244,27600.0
2008-12-23 12:15:00,18.05,18.12,18.05,18.12,21900.0,14.8244,14.8819,14.8244,14.8819,21900.0
2008-12-23 12:20:00,18.11,18.15,18.11,18.13,15300.0,14.8737,14.9065,14.8737,14.8901,15300.0
2008-12-23 12:25:00,18.14,18.16,18.13,18.15,16200.0,14.8983,14.9147,14.8901,14.9065,16200.0
2008-12-23 12:30:00,18.16,18.17,18.09,18.11,63900.0,14.9147,14.9229,14.8572,14.8737,63900.0
2008-12-23 12:35:00,18.11,18.15,18.1,18.11,59700.0,14.8737,14.9065,14.8655,14.8737,59700.0
2008-12-23 12:40:00,18.12,18.14,18.1,18.12,10800.0,14.8819,14.8983,14.8655,14.8819,10800.0
2008-12-23 12:45:00,18.13,18.16,18.11,18.15,6600.0,14.8901,14.9147,14.8737,14.9065,6600.0
2008-12-23 12:50:00,18.15,18.21,18.15,18.21,6300.0,14.9065,14.9558,14.9065,14.9558,6300.0
2008-12-23 12:55:00,18.19,18.22,18.19,18.22,7500.0,14.9394,14.964,14.9394,14.964,7500.0
2008-12-23 13:00:00,18.22,18.22,18.19,18.19,10500.0,14.964,14.964,14.9394,14.9394,10500.0
2008-12-23 13:05:00,18.18,18.2,18.17,18.19,13800.0,14.9312,14.9476,14.9229,14.9394,13800.0
2008-12-23 13:10:00,18.2,18.2,18.18,18.2,7800.0,14.9476,14.9476,14.9312,14.9476,7800.0
2008-12-23 13:15:00,18.21,18.22,18.18,18.19,9000.0,14.9558,14.964,14.9312,14.9394,9000.0
2008-12-23 13:20:00,18.17,18.21,18.15,18.21,15300.0,14.9229,14.9558,14.9065,14.9558,15300.0
2008-12-23 13:25:00,18.21,18.21,18.18,18.18,9000.0,14.9558,14.9558,14.9312,14.9312,9000.0
2008-12-23 13:30:00,18.17,18.2,18.15,18.17,13200.0,14.9229,14.9476,14.9065,14.9229,13200.0
2008-12-23 13:35:00,18.18,18.21,18.15,18.2,92400.0,14.9312,14.9558,14.9065,14.9476,92400.0
2008-12-23 13:40:00,18.19,18.22,18.18,18.2,18000.0,14.9394,14.964,14.9312,14.9476,18000.0
2008-12-23 13:45:00,18.19,18.22,18.19,18.2,20400.0,14.9394,14.964,14.9394,14.9476,20400.0
2008-12-23 13:50:00,18.22,18.26,18.21,18.24,15300.0,14.964,14.9969,14.9558,14.9804,15300.0
2008-12-23 13:55:00,18.24,18.32,18.23,18.31,19200.0,14.9804,15.0461,14.9722,15.0379,19200.0
2008-12-23 14:00:00,18.3,18.31,18.27,18.29,23400.0,15.0297,15.0379,15.0051,15.0215,23400.0
2008-12-23 14:05:00,18.29,18.29,18.26,18.28,15300.0,15.0215,15.0215,14.9969,15.0133,15300.0
2008-12-23 14:10:00,18.27,18.27,18.23,18.27,17100.0,15.0051,15.0051,14.9722,15.0051,17100.0
2008-12-23 14:15:00,18.27,18.34,18.25,18.34,25500.0,15.0051,15.0626,14.9886,15.0626,25500.0
2008-12-23 14:20:00,18.33,18.34,18.3,18.3,17700.0,15.0544,15.0626,15.0297,15.0297,17700.0
2008-12-23 14:25:00,18.3,18.3,18.26,18.27,8700.0,15.0297,15.0297,14.9969,15.0051,8700.0
2008-12-23 14:30:00,18.26,18.29,18.15,18.18,35400.0,14.9969,15.0215,14.9065,14.9312,35400.0
2008-12-23 14:35:00,18.16,18.22,18.16,18.16,45900.0,14.9147,14.964,14.9147,14.9147,45900.0
2008-12-23 14:40:00,18.17,18.18,18.13,18.16,10500.0,14.9229,14.9312,14.8901,14.9147,10500.0
2008-12-23 14:45:00,18.15,18.16,18.12,18.16,24600.0,14.9065,14.9147,14.8819,14.9147,24600.0
2008-12-23 14:50:00,18.17,18.23,18.16,18.2,39600.0,14.9229,14.9722,14.9147,14.9476,39600.0
2008-12-23 14:55:00,18.2,18.21,18.17,18.19,15900.0,14.9476,14.9558,14.9229,14.9394,15900.0
2008-12-23 15:00:00,18.18,18.22,18.16,18.2,14400.0,14.9312,14.964,14.9147,14.9476,14400.0
2008-12-23 15:05:00,18.19,18.2,18.09,18.09,23400.0,14.9394,14.9476,14.8572,14.8572,23400.0
2008-12-23 15:10:00,18.1,18.25,18.09,18.23,61200.0,14.8655,14.9886,14.8572,14.9722,61200.0
2008-12-23 15:15:00,18.22,18.23,18.17,18.18,29100.0,14.964,14.9722,14.9229,14.9312,29100.0
2008-12-23 15:20:00,18.19,18.24,18.15,18.19,36000.0,14.9394,14.9804,14.9065,14.9394,36000.0
2008-12-23 15:25:00,18.18,18.28,18.18,18.25,41400.0,14.9312,15.0133,14.9312,14.9886,41400.0
2008-12-23 15:30:00,18.24,18.28,18.19,18.23,38100.0,14.9804,15.0133,14.9394,14.9722,38100.0
2008-12-23 15:35:00,18.22,18.22,18.14,18.15,48900.0,14.964,14.964,14.8983,14.9065,48900.0
2008-12-23 15:40:00,18.15,18.17,18.12,18.12,103200.0,14.9065,14.9229,14.8819,14.8819,103200.0
2008-12-23 15:45:00,18.13,18.16,18.09,18.1,81900.0,14.8901,14.9147,14.8572,14.8655,81900.0
2008-12-23 15:50:00,18.11,18.12,18.08,18.08,63900.0,14.8737,14.8819,14.849,14.849,63900.0
2008-12-23 15:55:00,18.08,18.13,18.08,18.1,80700.0,14.849,14.8901,14.849,14.8655,80700.0
2008-12-24 09:30:00,19.31,19.31,17.67,18.46,34200.0,15.8592,15.8592,14.5123,15.1611,34200.0
2008-12-24 09:35:00,18.43,18.46,18.28,18.33,44700.0,15.1365,15.1611,15.0133,15.0544,44700.0
2008-12-24 09:40:00,18.33,18.48,18.31,18.45,33600.0,15.0544,15.1775,15.0379,15.1529,33600.0
2008-12-24 09:45:00,18.45,18.51,18.42,18.5,50400.0,15.1529,15.2022,15.1283,15.194,50400.0
2008-12-24 09:50:00,18.5,18.56,18.49,18.52,41100.0,15.194,15.2432,15.1858,15.2104,41100.0
2008-12-24 09:55:00,18.52,18.56,18.49,18.5,41700.0,15.2104,15.2432,15.1858,15.194,41700.0
2008-12-24 10:00:00,18.49,18.52,18.44,18.52,31200.0,15.1858,15.2104,15.1447,15.2104,31200.0
2008-12-24 10:05:00,18.52,18.67,18.52,18.65,41400.0,15.2104,15.3336,15.2104,15.3172,41400.0
2008-12-24 10:10:00,18.66,18.75,18.62,18.75,38400.0,15.3254,15.3993,15.2925,15.3993,38400.0
2008-12-24 10:15:00,18.75,18.75,18.72,18.72,22500.0,15.3993,15.3993,15.3747,15.3747,22500.0
2008-12-24 10:20:00,18.71,18.78,18.71,18.78,30900.0,15.3664,15.4239,15.3664,15.4239,30900.0
2008-12-24 10:25:00,18.78,18.79,18.75,18.75,28800.0,15.4239,15.4321,15.3993,15.3993,28800.0
2008-12-24 10:30:00,18.75,18.75,18.71,18.73,18000.0,15.3993,15.3993,15.3664,15.3829,18000.0
2008-12-24 10:35:00,18.73,18.74,18.63,18.63,45000.0,15.3829,15.3911,15.3007,15.3007,45000.0
2008-12-24 10:40:00,18.63,18.68,18.63,18.64,69300.0,15.3007,15.3418,15.3007,15.309,69300.0
2008-12-24 10:45:00,18.64,18.7,18.64,18.69,58800.0,15.309,15.3582,15.309,15.35,58800.0
2008-12-24 10:50:00,18.69,18.77,18.69,18.76,30900.0,15.35,15.4157,15.35,15.4075,30900.0
2008-12-24 10:55:00,18.76,18.78,18.76,18.76,21300.0,15.4075,15.4239,15.4075,15.4075,21300.0
2008-12-24 11:00:00,18.76,18.78,18.75,18.76,29100.0,15.4075,15.4239,15.3993,15.4075,29100.0
2008-12-24 11:05:00,18.75,18.76,18.75,18.75,174000.0,15.3993,15.4075,15.3993,15.3993,174000.0
2008-12-24 11:10:00,18.75,18.77,18.75,18.76,15000.0,15.3993,15.4157,15.3993,15.4075,15000.0
2008-12-24 11:15:00,18.76,18.76,18.75,18.75,13200.0,15.4075,15.4075,15.3993,15.3993,13200.0
2008-12-24 11:20:00,18.75,18.77,18.75,18.77,42000.0,15.3993,15.4157,15.3993,15.4157,42000.0
2008-12-24 11:25:00,18.77,18.78,18.75,18.76,23700.0,15.4157,15.4239,15.3993,15.4075,23700.0
2008-12-24 11:30:00,18.75,18.75,18.74,18.75,52200.0,15.3993,15.3993,15.3911,15.3993,52200.0
2008-12-24 11:35:00,18.75,18.75,18.74,18.75,15600.0,15.3993,15.3993,15.3911,15.3993,15600.0
2008-12-24 11:40:00,18.75,18.77,18.74,18.75,58200.0,15.3993,15.4157,15.3911,15.3993,58200.0
2008-12-24 11:45:00,18.75,18.78,18.74,18.77,78900.0,15.3993,15.4239,15.3911,15.4157,78900.0
2008-12-24 11:50:00,18.77,18.78,18.75,18.75,36000.0,15.4157,15.4239,15.3993,15.3993,36000.0
2008-12-24 11:55:00,18.74,18.74,18.68,18.68,20100.0,15.3911,15.3911,15.3418,15.3418,20100.0
2008-12-24 12:00:00,18.68,18.69,18.66,18.67,13200.0,15.3418,15.35,15.3254,15.3336,13200.0
2008-12-24 12:05:00,18.67,18.69,18.66,18.68,32400.0,15.3336,15.35,15.3254,15.3418,32400.0
2008-12-24 12:10:00,18.68,18.68,18.61,18.62,24300.0,15.3418,15.3418,15.2843,15.2925,24300.0
2008-12-24 12:15:00,18.61,18.63,18.6,18.62,15600.0,15.2843,15.3007,15.2761,15.2925,15600.0
2008-12-24 12:20:00,18.61,18.62,18.61,18.62,29700.0,15.2843,15.2925,15.2843,15.2925,29700.0
2008-12-24 12:25:00,18.62,18.62,18.6,18.6,41700.0,15.2925,15.2925,15.2761,15.2761,41700.0
2008-12-24 12:30:00,18.6,18.6,18.57,18.58,97800.0,15.2761,15.2761,15.2515,15.2597,97800.0
2008-12-24 12:35:00,18.58,18.58,18.57,18.57,24900.0,15.2597,15.2597,15.2515,15.2515,24900.0
2008-12-24 12:40:00,18.57,18.59,18.57,18.59,23100.0,15.2515,15.2679,15.2515,15.2679,23100.0
2008-12-24 12:45:00,18.58,18.59,18.57,18.57,71400.0,15.2597,15.2679,15.2515,15.2515,71400.0
2008-12-24 12:50:00,18.58,18.6,18.56,18.6,158400.0,15.2597,15.2761,15.2432,15.2761,158400.0
2008-12-24 12:55:00,18.59,18.6,18.56,18.58,127800.0,15.2679,15.2761,15.2432,15.2597,127800.0
2008-12-26 09:30:00,18.59,18.59,18.49,18.59,18900.0,15.2679,15.2679,15.1858,15.2679,18900.0
2008-12-26 09:35:00,18.57,18.57,18.55,18.55,4200.0,15.2515,15.2515,15.235,15.235,4200.0
2008-12-26 09:40:00,18.55,18.59,18.55,18.58,11400.0,15.235,15.2679,15.235,15.2597,11400.0
2008-12-26 09:45:00,18.58,18.59,18.57,18.58,18000.0,15.2597,15.2679,15.2515,15.2597,18000.0
2008-12-26 09:50:00,18.59,18.59,18.57,18.58,17100.0,15.2679,15.2679,15.2515,15.2597,17100.0
2008-12-26 09:55:00,18.58,18.59,18.56,18.58,17100.0,15.2597,15.2679,15.2432,15.2597,17100.0
2008-12-26 10:00:00,18.59,18.59,18.58,18.59,30900.0,15.2679,15.2679,15.2597,15.2679,30900.0
2008-12-26 10:05:00,18.58,18.59,18.58,18.58,7500.0,15.2597,15.2679,15.2597,15.2597,7500.0
2008-12-26 10:10:00,18.58,18.59,18.58,18.58,19200.0,15.2597,15.2679,15.2597,15.2597,19200.0
2008-12-26 10:15:00,18.59,18.59,18.58,18.59,12300.0,15.2679,15.2679,15.2597,15.2679,12300.0
2008-12-26 10:20:00,18.59,18.59,18.58,18.59,18000.0,15.2679,15.2679,15.2597,15.2679,18000.0
2008-12-26 10:25:00,18.58,18.59,18.58,18.58,6300.0,15.2597,15.2679,15.2597,15.2597,6300.0
2008-12-26 10:30:00,18.59,18.65,18.58,18.65,17700.0,15.2679,15.3172,15.2597,15.3172,17700.0
2008-12-26 10:35:00,18.65,18.66,18.6,18.64,16200.0,15.3172,15.3254,15.2761,15.309,16200.0
2008-12-26 10:40:00,18.64,18.64,18.6,18.6,7800.0,15.309,15.309,15.2761,15.2761,7800.0
2008-12-26 10:45:00,18.6,18.61,18.6,18.61,5400.0,15.2761,15.2843,15.2761,15.2843,5400.0
2008-12-26 10:50:00,18.61,18.62,18.6,18.62,6600.0,15.2843,15.2925,15.2761,15.2925,6600.0
2008-12-26 10:55:00,18.62,18.62,18.61,18.61,3900.0,15.2925,15.2925,15.2843,15.2843,3900.0
2008-12-26 11:00:00,18.62,18.63,18.62,18.63,4200.0,15.2925,15.3007,15.2925,15.3007,4200.0
2008-12-26 11:05:00,18.62,18.64,18.62,18.64,2100.0,15.2925,15.309,15.2925,15.309,2100.0
2008-12-26 11:10:00,18.63,18.64,18.62,18.64,8400.0,15.3007,15.309,15.2925,15.309,8400.0
2008-12-26 11:15:00,18.64,18.64,18.62,18.62,7500.0,15.309,15.309,15.2925,15.2925,7500.0
2008-12-26 11:20:00,18.62,18.63,18.61,18.61,7200.0,15.2925,15.3007,15.2843,15.2843,7200.0
2008-12-26 11:25:00,18.61,18.61,18.59,18.6,5100.0,15.2843,15.2843,15.2679,15.2761,5100.0
2008-12-26 11:30:00,18.6,18.61,18.59,18.59,3900.0,15.2761,15.2843,15.2679,15.2679,3900.0
2008-12-26 11:35:00,18.59,18.6,18.59,18.59,2700.0,15.2679,15.2761,15.2679,15.2679,2700.0
2008-12-26 11:40:00,18.6,18.6,18.6,18.6,2400.0,15.2761,15.2761,15.2761,15.2761,2400.0
2008-12-26 11:45:00,18.6,18.6,18.59,18.59,900.0,15.2761,15.2761,15.2679,15.2679,900.0
2008-12-26 11:50:00,18.59,18.61,18.59,18.61,3900.0,15.2679,15.2843,15.2679,15.2843,3900.0
2008-12-26 11:55:00,18.6,18.61,18.6,18.61,3300.0,15.2761,15.2843,15.2761,15.2843,3300.0
2008-12-26 12:00:00,18.61,18.61,18.59,18.6,6300.0,15.2843,15.2843,15.2679,15.2761,6300.0
2008-12-26 12:05:00,18.61,18.61,18.61,18.61,1500.0,15.2843,15.2843,15.2843,15.2843,1500.0
2008-12-26 12:10:00,18.6,18.6,18.58,18.59,3300.0,15.2761,15.2761,15.2597,15.2679,3300.0
2008-12-26 12:15:00,18.58,18.6,18.58,18.58,4800.0,15.2597,15.2761,15.2597,15.2597,4800.0
2008-12-26 12:20:00,18.58,18.59,18.57,18.57,2700.0,15.2597,15.2679,15.2515,15.2515,2700.0
2008-12-26 12:25:00,18.58,18.58,18.57,18.57,6000.0,15.2597,15.2597,15.2515,15.2515,6000.0
2008-12-26 12:30:00,18.56,18.56,18.56,18.56,1800.0,15.2432,15.2432,15.2432,15.2432,1800.0
2008-12-26 12:35:00,18.56,18.56,18.56,18.56,2100.0,15.2432,15.2432,15.2432,15.2432,2100.0
2008-12-26 12:40:00,18.56,18.56,18.56,18.56,2400.0,15.2432,15.2432,15.2432,15.2432,2400.0
2008-12-26 12:45:00,18.55,18.56,18.53,18.53,6000.0,15.235,15.2432,15.2186,15.2186,6000.0
2008-12-26 12:50:00,18.53,18.54,18.52,18.54,8400.0,15.2186,15.2268,15.2104,15.2268,8400.0
2008-12-26 12:55:00,18.53,18.54,18.53,18.54,900.0,15.2186,15.2268,15.2186,15.2268,900.0
2008-12-26 13:00:00,18.54,18.54,18.53,18.53,1200.0,15.2268,15.2268,15.2186,15.2186,1200.0
2008-12-26 13:05:00,18.54,18.55,18.54,18.55,3600.0,15.2268,15.235,15.2268,15.235,3600.0
2008-12-26 13:10:00,18.54,18.56,18.54,18.56,3300.0,15.2268,15.2432,15.2268,15.2432,3300.0
2008-12-26 13:15:00,18.56,18.56,18.56,18.56,1800.0,15.2432,15.2432,15.2432,15.2432,1800.0
2008-12-26 13:20:00,18.56,18.56,18.55,18.55,2700.0,15.2432,15.2432,15.235,15.235,2700.0
2008-12-26 13:25:00,18.54,18.58,18.54,18.58,8100.0,15.2268,15.2597,15.2268,15.2597,8100.0
2008-12-26 13:30:00,18.58,18.62,18.58,18.59,14400.0,15.2597,15.2925,15.2597,15.2679,14400.0
2008-12-26 13:35:00,18.58,18.58,18.57,18.57,2400.0,15.2597,15.2597,15.2515,15.2515,2400.0
2008-12-26 13:40:00,18.57,18.57,18.55,18.55,6000.0,15.2515,15.2515,15.235,15.235,6000.0
2008-12-26 13:45:00,18.54,18.56,18.54,18.55,6300.0,15.2268,15.2432,15.2268,15.235,6300.0
2008-12-26 13:50:00,18.55,18.57,18.55,18.57,8100.0,15.235,15.2515,15.235,15.2515,8100.0
2008-12-26 13:55:00,18.56,18.56,18.54,18.55,3600.0,15.2432,15.2432,15.2268,15.235,3600.0
2008-12-26 14:00:00,18.55,18.57,18.55,18.56,15900.0,15.235,15.2515,15.235,15.2432,15900.0
2008-12-26 14:05:00,18.56,18.56,18.54,18.54,1200.0,15.2432,15.2432,15.2268,15.2268,1200.0
2008-12-26 14:10:00,18.54,18.54,18.54,18.54,5700.0,15.2268,15.2268,15.2268,15.2268,5700.0
2008-12-26 14:15:00,18.54,18.56,18.53,18.56,9600.0,15.2268,15.2432,15.2186,15.2432,9600.0
2008-12-26 14:20:00,18.55,18.57,18.55,18.56,9000.0,15.235,15.2515,15.235,15.2432,9000.0
2008-12-26 14:25:00,18.56,18.57,18.55,18.55,3600.0,15.2432,15.2515,15.235,15.235,3600.0
2008-12-26 14:30:00,18.55,18.58,18.55,18.55,10800.0,15.235,15.2597,15.235,15.235,10800.0
2008-12-26 14:35:00,18.55,18.57,18.55,18.57,7500.0,15.235,15.2515,15.235,15.2515,7500.0
2008-12-26 14:40:00,18.57,18.58,18.57,18.58,4800.0,15.2515,15.2597,15.2515,15.2597,4800.0
2008-12-26 14:45:00,18.57,18.58,18.57,18.57,6000.0,15.2515,15.2597,15.2515,15.2515,6000.0
2008-12-26 14:50:00,18.57,18.58,18.55,18.55,13200.0,15.2515,15.2597,15.235,15.235,13200.0
2008-12-26 14:55:00,18.56,18.58,18.56,18.57,6300.0,15.2432,15.2597,15.2432,15.2515,6300.0
2008-12-26 15:00:00,18.56,18.57,18.54,18.55,10800.0,15.2432,15.2515,15.2268,15.235,10800.0
2008-12-26 15:05:00,18.56,18.56,18.55,18.55,7200.0,15.2432,15.2432,15.235,15.235,7200.0
2008-12-26 15:10:00,18.56,18.58,18.56,18.58,7500.0,15.2432,15.2597,15.2432,15.2597,7500.0
2008-12-26 15:15:00,18.58,18.61,18.57,18.6,9900.0,15.2597,15.2843,15.2515,15.2761,9900.0
2008-12-26 15:20:00,18.59,18.6,18.57,18.58,9000.0,15.2679,15.2761,15.2515,15.2597,9000.0
2008-12-26 15:25:00,18.59,18.61,18.57,18.6,19800.0,15.2679,15.2843,15.2515,15.2761,19800.0
2008-12-26 15:30:00,18.6,18.6,18.57,18.57,13800.0,15.2761,15.2761,15.2515,15.2515,13800.0
2008-12-26 15:35:00,18.56,18.58,18.56,18.57,18600.0,15.2432,15.2597,15.2432,15.2515,18600.0
2008-12-26 15:40:00,18.57,18.58,18.57,18.58,14400.0,15.2515,15.2597,15.2515,15.2597,14400.0
2008-12-26 15:45:00,18.58,18.59,18.58,18.58,18600.0,15.2597,15.2679,15.2597,15.2597,18600.0
2008-12-26 15:50:00,18.58,18.59,18.58,18.58,24000.0,15.2597,15.2679,15.2597,15.2597,24000.0
2008-12-26 15:55:00,18.58,18.6,18.54,18.59,68700.0,15.2597,15.2761,15.2268,15.2679,68700.0
2008-12-29 09:30:00,18.57,18.6,18.52,18.54,35400.0,15.2515,15.2761,15.2104,15.2268,35400.0
2008-12-29 09:35:00,18.53,18.58,18.44,18.56,72300.0,15.2186,15.2597,15.1447,15.2432,72300.0
2008-12-29 09:40:00,18.56,18.57,18.5,18.53,61500.0,15.2432,15.2515,15.194,15.2186,61500.0
2008-12-29 09:45:00,18.54,18.6,18.53,18.59,15900.0,15.2268,15.2761,15.2186,15.2679,15900.0
2008-12-29 09:50:00,18.59,18.63,18.57,18.58,48000.0,15.2679,15.3007,15.2515,15.2597,48000.0
2008-12-29 09:55:00,18.57,18.57,18.48,18.48,49500.0,15.2515,15.2515,15.1775,15.1775,49500.0
2008-12-29 10:00:00,18.48,18.49,18.39,18.39,67500.0,15.1775,15.1858,15.1036,15.1036,67500.0
2008-12-29 10:05:00,18.39,18.4,18.36,18.38,68400.0,15.1036,15.1118,15.079,15.0954,68400.0
2008-12-29 10:10:00,18.39,18.39,18.34,18.35,36300.0,15.1036,15.1036,15.0626,15.0708,36300.0
2008-12-29 10:15:00,18.35,18.35,18.19,18.2,114000.0,15.0708,15.0708,14.9394,14.9476,114000.0
2008-12-29 10:20:00,18.2,18.2,18.14,18.14,78600.0,14.9476,14.9476,14.8983,14.8983,78600.0
2008-12-29 10:25:00,18.16,18.25,18.14,18.24,82500.0,14.9147,14.9886,14.8983,14.9804,82500.0
2008-12-29 10:30:00,18.24,18.3,18.23,18.3,17400.0,14.9804,15.0297,14.9722,15.0297,17400.0
2008-12-29 10:35:00,18.3,18.33,18.3,18.32,17700.0,15.0297,15.0544,15.0297,15.0461,17700.0
2008-12-29 10:40:00,18.33,18.38,18.32,18.37,36900.0,15.0544,15.0954,15.0461,15.0872,36900.0
2008-12-29 10:45:00,18.36,18.37,18.35,18.36,17400.0,15.079,15.0872,15.0708,15.079,17400.0
2008-12-29 10:50:00,18.37,18.37,18.35,18.36,23400.0,15.0872,15.0872,15.0708,15.079,23400.0
2008-12-29 10:55:00,18.36,18.36,18.34,18.34,21900.0,15.079,15.079,15.0626,15.0626,21900.0
2008-12-29 11:00:00,18.34,18.34,18.28,18.3,93000.0,15.0626,15.0626,15.0133,15.0297,93000.0
2008-12-29 11:05:00,18.28,18.33,18.28,18.31,24600.0,15.0133,15.0544,15.0133,15.0379,24600.0
2008-12-29 11:10:00,18.32,18.35,18.32,18.35,18900.0,15.0461,15.0708,15.0461,15.0708,18900.0
2008-12-29 11:15:00,18.35,18.4,18.35,18.38,36600.0,15.0708,15.1118,15.0708,15.0954,36600.0
2008-12-29 11:20:00,18.36,18.43,18.36,18.4,38400.0,15.079,15.1365,15.079,15.1118,38400.0
2008-12-29 11:25:00,18.4,18.41,18.38,18.39,14100.0,15.1118,15.1201,15.0954,15.1036,14100.0
2008-12-29 11:30:00,18.39,18.41,18.38,18.41,9000.0,15.1036,15.1201,15.0954,15.1201,9000.0
2008-12-29 11:35:00,18.41,18.48,18.4,18.48,39300.0,15.1201,15.1775,15.1118,15.1775,39300.0
2008-12-29 11:40:00,18.47,18.48,18.46,18.46,14400.0,15.1693,15.1775,15.1611,15.1611,14400.0
2008-12-29 11:45:00,18.47,18.49,18.45,18.48,46200.0,15.1693,15.1858,15.1529,15.1775,46200.0
2008-12-29 11:50:00,18.49,18.49,18.47,18.48,10500.0,15.1858,15.1858,15.1693,15.1775,10500.0
2008-12-29 11:55:00,18.48,18.49,18.48,18.49,19800.0,15.1775,15.1858,15.1775,15.1858,19800.0
2008-12-29 12:00:00,18.48,18.53,18.48,18.53,22200.0,15.1775,15.2186,15.1775,15.2186,22200.0
2008-12-29 12:05:00,18.51,18.52,18.5,18.52,28800.0,15.2022,15.2104,15.194,15.2104,28800.0
2008-12-29 12:10:00,18.52,18.52,18.51,18.52,16500.0,15.2104,15.2104,15.2022,15.2104,16500.0
2008-12-29 12:15:00,18.52,18.57,18.51,18.56,30600.0,15.2104,15.2515,15.2022,15.2432,30600.0
2008-12-29 12:20:00,18.56,18.56,18.55,18.55,13200.0,15.2432,15.2432,15.235,15.235,13200.0
2008-12-29 12:25:00,18.56,18.56,18.53,18.53,17400.0,15.2432,15.2432,15.2186,15.2186,17400.0
2008-12-29 12:30:00,18.52,18.53,18.51,18.52,13800.0,15.2104,15.2186,15.2022,15.2104,13800.0
2008-12-29 12:35:00,18.52,18.53,18.51,18.51,6600.0,15.2104,15.2186,15.2022,15.2022,6600.0
2008-12-29 12:40:00,18.52,18.52,18.51,18.51,11700.0,15.2104,15.2104,15.2022,15.2022,11700.0
2008-12-29 12:45:00,18.51,18.52,18.51,18.52,13500.0,15.2022,15.2104,15.2022,15.2104,13500.0
2008-12-29 12:50:00,18.51,18.53,18.51,18.52,15600.0,15.2022,15.2186,15.2022,15.2104,15600.0
2008-12-29 12:55:00,18.51,18.53,18.51,18.51,52200.0,15.2022,15.2186,15.2022,15.2022,52200.0
2008-12-29 13:00:00,18.51,18.57,18.49,18.56,111900.0,15.2022,15.2515,15.1858,15.2432,111900.0
2008-12-29 13:05:00,18.56,18.56,18.52,18.53,12900.0,15.2432,15.2432,15.2104,15.2186,12900.0
2008-12-29 13:10:00,18.52,18.53,18.51,18.52,14100.0,15.2104,15.2186,15.2022,15.2104,14100.0
2008-12-29 13:15:00,18.52,18.54,18.51,18.52,25500.0,15.2104,15.2268,15.2022,15.2104,25500.0
2008-12-29 13:20:00,18.51,18.54,18.51,18.52,11400.0,15.2022,15.2268,15.2022,15.2104,11400.0
2008-12-29 13:25:00,18.52,18.54,18.51,18.53,27000.0,15.2104,15.2268,15.2022,15.2186,27000.0
2008-12-29 13:30:00,18.53,18.56,18.53,18.56,29700.0,15.2186,15.2432,15.2186,15.2432,29700.0
2008-12-29 13:35:00,18.55,18.57,18.55,18.57,17700.0,15.235,15.2515,15.235,15.2515,17700.0
2008-12-29 13:40:00,18.56,18.62,18.56,18.62,24000.0,15.2432,15.2925,15.2432,15.2925,24000.0
2008-12-29 13:45:00,18.61,18.61,18.59,18.6,21300.0,15.2843,15.2843,15.2679,15.2761,21300.0
2008-12-29 13:50:00,18.61,18.62,18.61,18.61,16200.0,15.2843,15.2925,15.2843,15.2843,16200.0
2008-12-29 13:55:00,18.61,18.66,18.6,18.65,31500.0,15.2843,15.3254,15.2761,15.3172,31500.0
2008-12-29 14:00:00,18.65,18.66,18.62,18.63,23100.0,15.3172,15.3254,15.2925,15.3007,23100.0
2008-12-29 14:05:00,18.61,18.65,18.6,18.62,28800.0,15.2843,15.3172,15.2761,15.2925,28800.0
2008-12-29 14:10:00,18.61,18.63,18.61,18.62,21900.0,15.2843,15.3007,15.2843,15.2925,21900.0
2008-12-29 14:15:00,18.61,18.62,18.58,18.6,21000.0,15.2843,15.2925,15.2597,15.2761,21000.0
2008-12-29 14:20:00,18.61,18.61,18.6,18.6,21900.0,15.2843,15.2843,15.2761,15.2761,21900.0
2008-12-29 14:25:00,18.6,18.65,18.59,18.64,22200.0,15.2761,15.3172,15.2679,15.309,22200.0
2008-12-29 14:30:00,18.65,18.65,18.61,18.62,16200.0,15.3172,15.3172,15.2843,15.2925,16200.0
2008-12-29 14:35:00,18.62,18.63,18.59,18.61,28500.0,15.2925,15.3007,15.2679,15.2843,28500.0
2008-12-29 14:40:00,18.6,18.61,18.59,18.6,17400.0,15.2761,15.2843,15.2679,15.2761,17400.0
2008-12-29 14:45:00,18.6,18.6,18.59,18.6,15300.0,15.2761,15.2761,15.2679,15.2761,15300.0
2008-12-29 14:50:00,18.6,18.61,18.59,18.6,17100.0,15.2761,15.2843,15.2679,15.2761,17100.0
2008-12-29 14:55:00,18.6,18.66,18.6,18.65,47400.0,15.2761,15.3254,15.2761,15.3172,47400.0
2008-12-29 15:00:00,18.66,18.68,18.65,18.67,25200.0,15.3254,15.3418,15.3172,15.3336,25200.0
2008-12-29 15:05:00,18.67,18.74,18.67,18.72,24900.0,15.3336,15.3911,15.3336,15.3747,24900.0
2008-12-29 15:10:00,18.73,18.76,18.71,18.73,100200.0,15.3829,15.4075,15.3664,15.3829,100200.0
2008-12-29 15:15:00,18.7,18.73,18.63,18.66,72900.0,15.3582,15.3829,15.3007,15.3254,72900.0
2008-12-29 15:20:00,18.66,18.73,18.65,18.7,45300.0,15.3254,15.3829,15.3172,15.3582,45300.0
2008-12-29 15:25:00,18.69,18.7,18.64,18.68,44100.0,15.35,15.3582,15.309,15.3418,44100.0
2008-12-29 15:30:00,18.67,18.71,18.66,18.66,51300.0,15.3336,15.3664,15.3254,15.3254,51300.0
2008-12-29 15:35:00,18.65,18.65,18.56,18.59,57900.0,15.3172,15.3172,15.2432,15.2679,57900.0
2008-12-29 15:40:00,18.6,18.69,18.6,18.68,62700.0,15.2761,15.35,15.2761,15.3418,62700.0
2008-12-29 15:45:00,18.67,18.71,18.67,18.71,54000.0,15.3336,15.3664,15.3336,15.3664,54000.0
2008-12-29 15:50:00,18.71,18.72,18.65,18.7,122100.0,15.3664,15.3747,15.3172,15.3582,122100.0
2008-12-29 15:55:00,18.71,18.73,18.66,18.73,136200.0,15.3664,15.3829,15.3254,15.3829,136200.0
2008-12-30 09:30:00,18.87,18.92,18.86,18.86,30300.0,15.4979,15.5389,15.4896,15.4896,30300.0
2008-12-30 09:35:00,18.84,18.84,18.75,18.81,42900.0,15.4732,15.4732,15.3993,15.4486,42900.0
2008-12-30 09:40:00,18.82,18.91,18.79,18.89,27000.0,15.4568,15.5307,15.4321,15.5143,27000.0
2008-12-30 09:45:00,18.88,18.94,18.82,18.83,60300.0,15.5061,15.5553,15.4568,15.465,60300.0
2008-12-30 09:50:00,18.83,18.86,18.82,18.84,14700.0,15.465,15.4896,15.4568,15.4732,14700.0
2008-12-30 09:55:00,18.83,18.95,18.83,18.93,46800.0,15.465,15.5636,15.465,15.5471,46800.0
2008-12-30 10:00:00,18.92,18.98,18.87,18.94,60600.0,15.5389,15.5882,15.4979,15.5553,60600.0
2008-12-30 10:05:00,18.93,19.05,18.93,19.01,42300.0,15.5471,15.6457,15.5471,15.6128,42300.0
2008-12-30 10:10:00,19.0,19.13,19.0,19.08,41700.0,15.6046,15.7114,15.6046,15.6703,41700.0
2008-12-30 10:15:00,19.09,19.17,19.09,19.15,38100.0,15.6785,15.7442,15.6785,15.7278,38100.0
2008-12-30 10:20:00,19.16,19.23,19.15,19.2,63600.0,15.736,15.7935,15.7278,15.7689,63600.0
2008-12-30 10:25:00,19.19,19.32,19.19,19.27,81900.0,15.7607,15.8674,15.7607,15.8264,81900.0
2008-12-30 10:30:00,19.28,19.33,19.26,19.31,62700.0,15.8346,15.8756,15.8182,15.8592,62700.0
2008-12-30 10:35:00,19.31,19.35,19.3,19.33,48000.0,15.8592,15.8921,15.851,15.8756,48000.0
2008-12-30 10:40:00,19.33,19.33,19.31,19.32,21000.0,15.8756,15.8756,15.8592,15.8674,21000.0
2008-12-30 10:45:00,19.32,19.33,19.31,19.31,65100.0,15.8674,15.8756,15.8592,15.8592,65100.0
2008-12-30 10:50:00,19.32,19.32,19.3,19.3,31200.0,15.8674,15.8674,15.851,15.851,31200.0
2008-12-30 10:55:00,19.3,19.3,19.27,19.28,30900.0,15.851,15.851,15.8264,15.8346,30900.0
2008-12-30 11:00:00,19.27,19.31,19.26,19.27,27600.0,15.8264,15.8592,15.8182,15.8264,27600.0
2008-12-30 11:05:00,19.27,19.32,19.27,19.3,43200.0,15.8264,15.8674,15.8264,15.851,43200.0
2008-12-30 11:10:00,19.3,19.31,19.29,19.3,37200.0,15.851,15.8592,15.8428,15.851,37200.0
2008-12-30 11:15:00,19.3,19.31,19.3,19.31,45000.0,15.851,15.8592,15.851,15.8592,45000.0
2008-12-30 11:20:00,19.31,19.33,19.3,19.32,28200.0,15.8592,15.8756,15.851,15.8674,28200.0
2008-12-30 11:25:00,19.32,19.36,19.31,19.36,54000.0,15.8674,15.9003,15.8592,15.9003,54000.0
2008-12-30 11:30:00,19.35,19.41,19.35,19.39,46200.0,15.8921,15.9414,15.8921,15.9249,46200.0
2008-12-30 11:35:00,19.38,19.45,19.37,19.44,55500.0,15.9167,15.9742,15.9085,15.966,55500.0
2008-12-30 11:40:00,19.45,19.49,19.42,19.47,62400.0,15.9742,16.0071,15.9496,15.9906,62400.0
2008-12-30 11:45:00,19.47,19.56,19.47,19.53,33900.0,15.9906,16.0645,15.9906,16.0399,33900.0
2008-12-30 11:50:00,19.53,19.55,19.48,19.5,83400.0,16.0399,16.0563,15.9988,16.0153,83400.0
2008-12-30 11:55:00,19.5,19.51,19.48,19.48,33600.0,16.0153,16.0235,15.9988,15.9988,33600.0
2008-12-30 12:00:00,19.47,19.53,19.47,19.52,33300.0,15.9906,16.0399,15.9906,16.0317,33300.0
2008-12-30 12:05:00,19.52,19.57,19.51,19.54,58500.0,16.0317,16.0728,16.0235,16.0481,58500.0
2008-12-30 12:10:00,19.54,19.54,19.47,19.5,41100.0,16.0481,16.0481,15.9906,16.0153,41100.0
2008-12-30 12:15:00,19.49,19.5,19.48,19.5,31200.0,16.0071,16.0153,15.9988,16.0153,31200.0
2008-12-30 12:20:00,19.5,19.55,19.5,19.54,21600.0,16.0153,16.0563,16.0153,16.0481,21600.0
2008-12-30 12:25:00,19.53,19.56,19.49,19.49,55500.0,16.0399,16.0645,16.0071,16.0071,55500.0
2008-12-30 12:30:00,19.51,19.53,19.49,19.53,24000.0,16.0235,16.0399,16.0071,16.0399,24000.0
2008-12-30 12:35:00,19.52,19.53,19.46,19.46,69000.0,16.0317,16.0399,15.9824,15.9824,69000.0
2008-12-30 12:40:00,19.46,19.46,19.38,19.39,104700.0,15.9824,15.9824,15.9167,15.9249,104700.0
2008-12-30 12:45:00,19.38,19.39,19.32,19.32,68400.0,15.9167,15.9249,15.8674,15.8674,68400.0
2008-12-30 12:50:00,19.32,19.34,19.31,19.33,39600.0,15.8674,15.8839,15.8592,15.8756,39600.0
2008-12-30 12:55:00,19.33,19.36,19.32,19.34,66000.0,15.8756,15.9003,15.8674,15.8839,66000.0
2008-12-30 13:00:00,19.34,19.36,19.34,19.36,15600.0,15.8839,15.9003,15.8839,15.9003,15600.0
2008-12-30 13:05:00,19.35,19.35,19.29,19.29,35700.0,15.8921,15.8921,15.8428,15.8428,35700.0
2008-12-30 13:10:00,19.28,19.3,19.27,19.28,18600.0,15.8346,15.851,15.8264,15.8346,18600.0
2008-12-30 13:15:00,19.27,19.32,19.27,19.27,33300.0,15.8264,15.8674,15.8264,15.8264,33300.0
2008-12-30 13:20:00,19.27,19.29,19.27,19.28,15600.0,15.8264,15.8428,15.8264,15.8346,15600.0
2008-12-30 13:25:00,19.29,19.36,19.29,19.34,34500.0,15.8428,15.9003,15.8428,15.8839,34500.0
2008-12-30 13:30:00,19.35,19.36,19.33,19.34,27900.0,15.8921,15.9003,15.8756,15.8839,27900.0
2008-12-30 13:35:00,19.34,19.34,19.32,19.33,31200.0,15.8839,15.8839,15.8674,15.8756,31200.0
2008-12-30 13:40:00,19.32,19.38,19.32,19.36,29700.0,15.8674,15.9167,15.8674,15.9003,29700.0
2008-12-30 13:45:00,19.36,19.42,19.35,19.41,31500.0,15.9003,15.9496,15.8921,15.9414,31500.0
2008-12-30 13:50:00,19.42,19.46,19.41,19.43,54000.0,15.9496,15.9824,15.9414,15.9578,54000.0
2008-12-30 13:55:00,19.43,19.43,19.34,19.35,66600.0,15.9578,15.9578,15.8839,15.8921,66600.0
2008-12-30 14:00:00,19.35,19.35,19.31,19.32,51600.0,15.8921,15.8921,15.8592,15.8674,51600.0
2008-12-30 14:05:00,19.32,19.44,19.32,19.42,31800.0,15.8674,15.966,15.8674,15.9496,31800.0
2008-12-30 14:10:00,19.42,19.43,19.41,19.42,46200.0,15.9496,15.9578,15.9414,15.9496,46200.0
2008-12-30 14:15:00,19.41,19.46,19.41,19.43,29100.0,15.9414,15.9824,15.9414,15.9578,29100.0
2008-12-30 14:20:00,19.44,19.48,19.44,19.46,36300.0,15.966,15.9988,15.966,15.9824,36300.0
2008-12-30 14:25:00,19.46,19.52,19.46,19.5,56700.0,15.9824,16.0317,15.9824,16.0153,56700.0
2008-12-30 14:30:00,19.51,19.53,19.5,19.52,45900.0,16.0235,16.0399,16.0153,16.0317,45900.0
2008-12-30 14:35:00,19.52,19.54,19.51,19.53,33000.0,16.0317,16.0481,16.0235,16.0399,33000.0
2008-12-30 14:40:00,19.53,19.54,19.48,19.53,47400.0,16.0399,16.0481,15.9988,16.0399,47400.0
2008-12-30 14:45:00,19.52,19.53,19.47,19.48,38400.0,16.0317,16.0399,15.9906,15.9988,38400.0
2008-12-30 14:50:00,19.48,19.48,19.45,19.46,45000.0,15.9988,15.9988,15.9742,15.9824,45000.0
2008-12-30 14:55:00,19.46,19.48,19.45,19.46,57300.0,15.9824,15.9988,15.9742,15.9824,57300.0
2008-12-30 15:00:00,19.47,19.48,19.45,19.45,36600.0,15.9906,15.9988,15.9742,15.9742,36600.0
2008-12-30 15:05:00,19.45,19.45,19.4,19.4,24600.0,15.9742,15.9742,15.9331,15.9331,24600.0
2008-12-30 15:10:00,19.38,19.39,19.34,19.34,35400.0,15.9167,15.9249,15.8839,15.8839,35400.0
2008-12-30 15:15:00,19.35,19.43,19.35,19.42,39300.0,15.8921,15.9578,15.8921,15.9496,39300.0
2008-12-30 15:20:00,19.42,19.44,19.39,19.39,36000.0,15.9496,15.966,15.9249,15.9249,36000.0
2008-12-30 15:25:00,19.4,19.49,19.4,19.48,63900.0,15.9331,16.0071,15.9331,15.9988,63900.0
2008-12-30 15:30:00,19.47,19.47,19.43,19.44,25500.0,15.9906,15.9906,15.9578,15.966,25500.0
2008-12-30 15:35:00,19.43,19.43,19.4,19.42,56400.0,15.9578,15.9578,15.9331,15.9496,56400.0
2008-12-30 15:40:00,19.43,19.47,19.42,19.47,44100.0,15.9578,15.9906,15.9496,15.9906,44100.0
2008-12-30 15:45:00,19.47,19.49,19.42,19.43,45600.0,15.9906,16.0071,15.9496,15.9578,45600.0
2008-12-30 15:50:00,19.42,19.5,19.42,19.47,88800.0,15.9496,16.0153,15.9496,15.9906,88800.0
2008-12-30 15:55:00,19.47,19.53,19.47,19.5,171900.0,15.9906,16.0399,15.9906,16.0153,171900.0
2008-12-31 09:30:00,19.5,19.6,19.5,19.6,39600.0,16.0153,16.0974,16.0153,16.0974,39600.0
2008-12-31 09:35:00,19.6,19.73,19.6,19.68,41700.0,16.0974,16.2042,16.0974,16.1631,41700.0
2008-12-31 09:40:00,19.68,19.82,19.66,19.79,35400.0,16.1631,16.2781,16.1467,16.2534,35400.0
2008-12-31 09:45:00,19.79,19.82,19.7,19.75,52800.0,16.2534,16.2781,16.1795,16.2206,52800.0
2008-12-31 09:50:00,19.75,19.88,19.75,19.83,69600.0,16.2206,16.3274,16.2206,16.2863,69600.0
2008-12-31 09:55:00,19.84,19.97,19.82,19.95,47400.0,16.2945,16.4013,16.2781,16.3849,47400.0
2008-12-31 10:00:00,19.96,19.97,19.93,19.95,30600.0,16.3931,16.4013,16.3684,16.3849,30600.0
2008-12-31 10:05:00,19.95,19.95,19.9,19.95,32100.0,16.3849,16.3849,16.3438,16.3849,32100.0
2008-12-31 10:10:00,19.96,19.98,19.94,19.98,82800.0,16.3931,16.4095,16.3766,16.4095,82800.0
2008-12-31 10:15:00,19.96,19.99,19.95,19.96,49800.0,16.3931,16.4177,16.3849,16.3931,49800.0
2008-12-31 10:20:00,19.95,19.96,19.94,19.95,52800.0,16.3849,16.3931,16.3766,16.3849,52800.0
2008-12-31 10:25:00,19.94,19.96,19.94,19.95,26700.0,16.3766,16.3931,16.3766,16.3849,26700.0
2008-12-31 10:30:00,19.95,19.96,19.94,19.94,43500.0,16.3849,16.3931,16.3766,16.3766,43500.0
2008-12-31 10:35:00,19.94,19.95,19.89,19.93,48000.0,16.3766,16.3849,16.3356,16.3684,48000.0
2008-12-31 10:40:00,19.94,19.96,19.91,19.93,30300.0,16.3766,16.3931,16.352,16.3684,30300.0
2008-12-31 10:45:00,19.92,20.0,19.91,19.98,103200.0,16.3602,16.4259,16.352,16.4095,103200.0
2008-12-31 10:50:00,19.99,20.0,19.97,20.0,27000.0,16.4177,16.4259,16.4013,16.4259,27000.0
2008-12-31 10:55:00,20.0,20.0,19.99,20.0,24900.0,16.4259,16.4259,16.4177,16.4259,24900.0
2008-12-31 11:00:00,19.99,20.0,19.98,19.99,69600.0,16.4177,16.4259,16.4095,16.4177,69600.0
2008-12-31 11:05:00,19.99,20.01,19.98,20.0,71700.0,16.4177,16.4341,16.4095,16.4259,71700.0
2008-12-31 11:10:00,20.01,20.01,19.99,20.0,44100.0,16.4341,16.4341,16.4177,16.4259,44100.0
2008-12-31 11:15:00,20.0,20.0,19.99,19.99,39600.0,16.4259,16.4259,16.4177,16.4177,39600.0
2008-12-31 11:20:00,20.0,20.0,19.99,20.0,35700.0,16.4259,16.4259,16.4177,16.4259,35700.0
2008-12-31 11:25:00,20.0,20.05,20.0,20.04,50700.0,16.4259,16.467,16.4259,16.4588,50700.0
2008-12-31 11:30:00,20.03,20.06,20.03,20.04,40200.0,16.4506,16.4752,16.4506,16.4588,40200.0
2008-12-31 11:35:00,20.04,20.04,20.01,20.01,20700.0,16.4588,16.4588,16.4341,16.4341,20700.0
2008-12-31 11:40:00,20.01,20.01,19.98,20.0,25800.0,16.4341,16.4341,16.4095,16.4259,25800.0
2008-12-31 11:45:00,20.0,20.0,19.97,19.97,24600.0,16.4259,16.4259,16.4013,16.4013,24600.0
2008-12-31 11:50:00,19.98,19.99,19.96,19.97,24300.0,16.4095,16.4177,16.3931,16.4013,24300.0
2008-12-31 11:55:00,19.95,19.99,19.95,19.97,29400.0,16.3849,16.4177,16.3849,16.4013,29400.0
2008-12-31 12:00:00,19.96,19.99,19.95,19.99,21900.0,16.3931,16.4177,16.3849,16.4177,21900.0
2008-12-31 12:05:00,19.99,20.0,19.97,19.99,16200.0,16.4177,16.4259,16.4013,16.4177,16200.0
2008-12-31 12:10:00,19.98,20.02,19.97,19.99,19200.0,16.4095,16.4423,16.4013,16.4177,19200.0
2008-12-31 12:15:00,19.99,20.02,19.95,19.96,22500.0,16.4177,16.4423,16.3849,16.3931,22500.0
2008-12-31 12:20:00,19.96,19.96,19.94,19.95,14100.0,16.3931,16.3931,16.3766,16.3849,14100.0
2008-12-31 12:25:00,19.94,19.97,19.93,19.97,14400.0,16.3766,16.4013,16.3684,16.4013,14400.0
2008-12-31 12:30:00,19.97,20.0,19.97,19.99,23100.0,16.4013,16.4259,16.4013,16.4177,23100.0
2008-12-31 12:35:00,19.99,20.0,19.97,19.98,26700.0,16.4177,16.4259,16.4013,16.4095,26700.0
2008-12-31 12:40:00,19.98,19.98,19.96,19.97,12000.0,16.4095,16.4095,16.3931,16.4013,12000.0
2008-12-31 12:45:00,19.97,19.98,19.94,19.94,62700.0,16.4013,16.4095,16.3766,16.3766,62700.0
2008-12-31 12:50:00,19.94,19.96,19.92,19.93,32400.0,16.3766,16.3931,16.3602,16.3684,32400.0
2008-12-31 12:55:00,19.92,19.94,19.92,19.93,24000.0,16.3602,16.3766,16.3602,16.3684,24000.0
2008-12-31 13:00:00,19.93,19.94,19.92,19.93,15900.0,16.3684,16.3766,16.3602,16.3684,15900.0
2008-12-31 13:05:00,19.93,19.94,19.91,19.91,42600.0,16.3684,16.3766,16.352,16.352,42600.0
2008-12-31 13:10:00,19.91,19.91,19.88,19.89,16200.0,16.352,16.352,16.3274,16.3356,16200.0
2008-12-31 13:15:00,19.88,19.91,19.88,19.89,21000.0,16.3274,16.352,16.3274,16.3356,21000.0
2008-12-31 13:20:00,19.9,19.91,19.89,19.89,14400.0,16.3438,16.352,16.3356,16.3356,14400.0
2008-12-31 13:25:00,19.87,19.89,19.86,19.88,8700.0,16.3191,16.3356,16.3109,16.3274,8700.0
2008-12-31 13:30:00,19.88,19.9,19.85,19.89,16500.0,16.3274,16.3438,16.3027,16.3356,16500.0
2008-12-31 13:35:00,19.88,19.93,19.88,19.9,18900.0,16.3274,16.3684,16.3274,16.3438,18900.0
2008-12-31 13:40:00,19.89,19.91,19.88,19.9,84600.0,16.3356,16.352,16.3274,16.3438,84600.0
2008-12-31 13:45:00,19.9,19.9,19.88,19.89,13200.0,16.3438,16.3438,16.3274,16.3356,13200.0
2008-12-31 13:50:00,19.88,19.9,19.88,19.88,21300.0,16.3274,16.3438,16.3274,16.3274,21300.0
2008-12-31 13:55:00,19.88,19.96,19.87,19.93,25500.0,16.3274,16.3931,16.3191,16.3684,25500.0
2008-12-31 14:00:00,19.92,19.98,19.92,19.97,33000.0,16.3602,16.4095,16.3602,16.4013,33000.0
2008-12-31 14:05:00,19.97,19.98,19.9,19.91,33300.0,16.4013,16.4095,16.3438,16.352,33300.0
2008-12-31 14:10:00,19.89,19.91,19.86,19.86,79800.0,16.3356,16.352,16.3109,16.3109,79800.0
2008-12-31 14:15:00,19.87,19.87,19.85,19.86,21900.0,16.3191,16.3191,16.3027,16.3109,21900.0
2008-12-31 14:20:00,19.86,19.87,19.85,19.85,14100.0,16.3109,16.3191,16.3027,16.3027,14100.0
2008-12-31 14:25:00,19.86,19.91,19.85,19.9,14700.0,16.3109,16.352,16.3027,16.3438,14700.0
2008-12-31 14:30:00,19.9,19.92,19.89,19.92,170700.0,16.3438,16.3602,16.3356,16.3602,170700.0
2008-12-31 14:35:00,19.92,19.92,19.84,19.89,170400.0,16.3602,16.3602,16.2945,16.3356,170400.0
2008-12-31 14:40:00,19.89,19.92,19.89,19.9,27900.0,16.3356,16.3602,16.3356,16.3438,27900.0
2008-12-31 14:45:00,19.9,19.91,19.89,19.91,17700.0,16.3438,16.352,16.3356,16.352,17700.0
2008-12-31 14:50:00,19.91,19.93,19.91,19.93,23400.0,16.352,16.3684,16.352,16.3684,23400.0
2008-12-31 14:55:00,19.92,19.95,19.92,19.95,15900.0,16.3602,16.3849,16.3602,16.3849,15900.0
2008-12-31 15:00:00,19.95,19.97,19.94,19.97,50400.0,16.3849,16.4013,16.3766,16.4013,50400.0
2008-12-31 15:05:00,19.96,19.98,19.9,19.93,36000.0,16.3931,16.4095,16.3438,16.3684,36000.0
2008-12-31 15:10:00,19.93,19.95,19.87,19.88,27900.0,16.3684,16.3849,16.3191,16.3274,27900.0
2008-12-31 15:15:00,19.88,19.94,19.87,19.94,35400.0,16.3274,16.3766,16.3191,16.3766,35400.0
2008-12-31 15:20:00,19.94,19.94,19.89,19.92,84300.0,16.3766,16.3766,16.3356,16.3602,84300.0
2008-12-31 15:25:00,19.91,19.92,19.85,19.87,48600.0,16.352,16.3602,16.3027,16.3191,48600.0
2008-12-31 15:30:00,19.86,19.88,19.84,19.87,85500.0,16.3109,16.3274,16.2945,16.3191,85500.0
2008-12-31 15:35:00,19.87,19.93,19.86,19.92,76800.0,16.3191,16.3684,16.3109,16.3602,76800.0
2008-12-31 15:40:00,19.92,19.92,19.88,19.9,53400.0,16.3602,16.3602,16.3274,16.3438,53400.0
2008-12-31 15:45:00,19.9,19.91,19.83,19.88,113700.0,16.3438,16.352,16.2863,16.3274,113700.0
2008-12-31 15:50:00,19.88,19.91,19.83,19.89,81000.0,16.3274,16.352,16.2863,16.3356,81000.0
2008-12-31 15:55:00,19.89,19.93,19.88,19.89,402000.0,16.3356,16.3684,16.3274,16.3356,402000.0
2009-01-02 09:30:00,19.95,19.95,19.86,19.88,43200.0,16.3849,16.3849,16.3109,16.3274,43200.0
2009-01-02 09:35:00,19.88,19.9,19.85,19.88,87600.0,16.3274,16.3438,16.3027,16.3274,87600.0
2009-01-02 09:40:00,19.88,19.88,19.84,19.86,168000.0,16.3274,16.3274,16.2945,16.3109,168000.0
2009-01-02 09:45:00,19.87,19.87,19.78,19.78,30600.0,16.3191,16.3191,16.2452,16.2452,30600.0
2009-01-02 09:50:00,19.78,19.78,19.66,19.69,117300.0,16.2452,16.2452,16.1467,16.1713,117300.0
2009-01-02 09:55:00,19.69,19.74,19.69,19.71,42900.0,16.1713,16.2124,16.1713,16.1877,42900.0
2009-01-02 10:00:00,19.7,19.75,19.68,19.69,55800.0,16.1795,16.2206,16.1631,16.1713,55800.0
2009-01-02 10:05:00,19.68,19.7,19.67,19.68,32400.0,16.1631,16.1795,16.1549,16.1631,32400.0
2009-01-02 10:10:00,19.67,19.73,19.67,19.72,49800.0,16.1549,16.2042,16.1549,16.196,49800.0
2009-01-02 10:15:00,19.73,19.73,19.7,19.71,19200.0,16.2042,16.2042,16.1795,16.1877,19200.0
2009-01-02 10:20:00,19.7,19.73,19.7,19.73,25500.0,16.1795,16.2042,16.1795,16.2042,25500.0
2009-01-02 10:25:00,19.73,19.73,19.72,19.73,31500.0,16.2042,16.2042,16.196,16.2042,31500.0
2009-01-02 10:30:00,19.73,19.76,19.72,19.76,67200.0,16.2042,16.2288,16.196,16.2288,67200.0
2009-01-02 10:35:00,19.77,19.83,19.77,19.83,15300.0,16.237,16.2863,16.237,16.2863,15300.0
2009-01-02 10:40:00,19.84,19.86,19.78,19.79,35100.0,16.2945,16.3109,16.2452,16.2534,35100.0
2009-01-02 10:45:00,19.79,19.79,19.75,19.78,38700.0,16.2534,16.2534,16.2206,16.2452,38700.0
2009-01-02 10:50:00,19.78,19.87,19.78,19.86,18000.0,16.2452,16.3191,16.2452,16.3109,18000.0
2009-01-02 10:55:00,19.87,19.87,19.85,19.86,16200.0,16.3191,16.3191,16.3027,16.3109,16200.0
2009-01-02 11:00:00,19.85,19.86,19.84,19.84,11100.0,16.3027,16.3109,16.2945,16.2945,11100.0
2009-01-02 11:05:00,19.83,19.84,19.81,19.84,18900.0,16.2863,16.2945,16.2699,16.2945,18900.0
2009-01-02 11:10:00,19.83,19.83,19.76,19.78,25500.0,16.2863,16.2863,16.2288,16.2452,25500.0
2009-01-02 11:15:00,19.79,19.79,19.75,19.77,93300.0,16.2534,16.2534,16.2206,16.237,93300.0
2009-01-02 11:20:00,19.78,19.81,19.75,19.77,189000.0,16.2452,16.2699,16.2206,16.237,189000.0
2009-01-02 11:25:00,19.78,19.84,19.77,19.8,155700.0,16.2452,16.2945,16.237,16.2617,155700.0
2009-01-02 11:30:00,19.81,19.85,19.81,19.85,7800.0,16.2699,16.3027,16.2699,16.3027,7800.0
2009-01-02 11:35:00,19.86,19.9,19.85,19.85,10500.0,16.3109,16.3438,16.3027,16.3027,10500.0
2009-01-02 11:40:00,19.86,19.86,19.83,19.84,8700.0,16.3109,16.3109,16.2863,16.2945,8700.0
2009-01-02 11:45:00,19.84,19.87,19.84,19.85,20400.0,16.2945,16.3191,16.2945,16.3027,20400.0
2009-01-02 11:50:00,19.86,19.87,19.83,19.84,27900.0,16.3109,16.3191,16.2863,16.2945,27900.0
2009-01-02 11:55:00,19.84,19.88,19.83,19.87,15600.0,16.2945,16.3274,16.2863,16.3191,15600.0
2009-01-02 12:00:00,19.86,19.89,19.86,19.87,15300.0,16.3109,16.3356,16.3109,16.3191,15300.0
2009-01-02 12:05:00,19.87,19.92,19.87,19.91,11700.0,16.3191,16.3602,16.3191,16.352,11700.0
2009-01-02 12:10:00,19.91,19.94,19.9,19.91,22800.0,16.352,16.3766,16.3438,16.352,22800.0
2009-01-02 12:15:00,19.91,19.91,19.88,19.89,24600.0,16.352,16.352,16.3274,16.3356,24600.0
2009-01-02 12:20:00,19.89,19.89,19.87,19.87,14400.0,16.3356,16.3356,16.3191,16.3191,14400.0
2009-01-02 12:25:00,19.87,19.89,19.86,19.87,14400.0,16.3191,16.3356,16.3109,16.3191,14400.0
2009-01-02 12:30:00,19.88,19.89,19.88,19.88,9900.0,16.3274,16.3356,16.3274,16.3274,9900.0
2009-01-02 12:35:00,19.88,19.97,19.88,19.95,21300.0,16.3274,16.4013,16.3274,16.3849,21300.0
2009-01-02 12:40:00,19.97,19.97,19.93,19.93,25500.0,16.4013,16.4013,16.3684,16.3684,25500.0
2009-01-02 12:45:00,19.93,19.94,19.91,19.92,15900.0,16.3684,16.3766,16.352,16.3602,15900.0
2009-01-02 12:50:00,19.92,19.93,19.91,19.91,67800.0,16.3602,16.3684,16.352,16.352,67800.0
2009-01-02 12:55:00,19.93,19.97,19.93,19.94,65100.0,16.3684,16.4013,16.3684,16.3766,65100.0
2009-01-02 13:00:00,19.94,19.94,19.9,19.92,31800.0,16.3766,16.3766,16.3438,16.3602,31800.0
2009-01-02 13:05:00,19.92,19.96,19.92,19.95,33600.0,16.3602,16.3931,16.3602,16.3849,33600.0
2009-01-02 13:10:00,19.94,19.97,19.93,19.94,23400.0,16.3766,16.4013,16.3684,16.3766,23400.0
2009-01-02 13:15:00,19.93,19.94,19.92,19.93,11100.0,16.3684,16.3766,16.3602,16.3684,11100.0
2009-01-02 13:20:00,19.92,19.94,19.91,19.93,9300.0,16.3602,16.3766,16.352,16.3684,9300.0
2009-01-02 13:25:00,19.93,19.95,19.92,19.94,20100.0,16.3684,16.3849,16.3602,16.3766,20100.0
2009-01-02 13:30:00,19.94,19.97,19.92,19.95,22800.0,16.3766,16.4013,16.3602,16.3849,22800.0
2009-01-02 13:35:00,19.96,19.98,19.95,19.97,50400.0,16.3931,16.4095,16.3849,16.4013,50400.0
2009-01-02 13:40:00,19.97,19.98,19.96,19.96,33600.0,16.4013,16.4095,16.3931,16.3931,33600.0
2009-01-02 13:45:00,19.96,19.98,19.95,19.98,20700.0,16.3931,16.4095,16.3849,16.4095,20700.0
2009-01-02 13:50:00,19.97,19.98,19.96,19.97,24600.0,16.4013,16.4095,16.3931,16.4013,24600.0
2009-01-02 13:55:00,19.97,19.98,19.96,19.98,19500.0,16.4013,16.4095,16.3931,16.4095,19500.0
2009-01-02 14:00:00,19.98,19.98,19.95,19.96,23700.0,16.4095,16.4095,16.3849,16.3931,23700.0
2009-01-02 14:05:00,19.96,19.98,19.93,19.94,75300.0,16.3931,16.4095,16.3684,16.3766,75300.0
2009-01-02 14:10:00,19.93,19.97,19.93,19.96,80400.0,16.3684,16.4013,16.3684,16.3931,80400.0
2009-01-02 14:15:00,19.96,19.96,19.92,19.93,51300.0,16.3931,16.3931,16.3602,16.3684,51300.0
2009-01-02 14:20:00,19.93,19.99,19.92,19.98,116700.0,16.3684,16.4177,16.3602,16.4095,116700.0
2009-01-02 14:25:00,19.98,20.0,19.97,20.0,94500.0,16.4095,16.4259,16.4013,16.4259,94500.0
2009-01-02 14:30:00,20.0,20.0,19.99,20.0,108900.0,16.4259,16.4259,16.4177,16.4259,108900.0
2009-01-02 14:35:00,20.0,20.0,19.99,20.0,209700.0,16.4259,16.4259,16.4177,16.4259,209700.0
2009-01-02 14:40:00,20.0,20.0,19.99,19.99,100200.0,16.4259,16.4259,16.4177,16.4177,100200.0
2009-01-02 14:45:00,19.99,20.0,19.96,19.99,27300.0,16.4177,16.4259,16.3931,16.4177,27300.0
2009-01-02 14:50:00,19.99,20.0,19.98,20.0,33900.0,16.4177,16.4259,16.4095,16.4259,33900.0
2009-01-02 14:55:00,19.99,20.0,19.98,20.0,20400.0,16.4177,16.4259,16.4095,16.4259,20400.0
2009-01-02 15:00:00,20.0,20.0,19.98,19.99,88800.0,16.4259,16.4259,16.4095,16.4177,88800.0
2009-01-02 15:05:00,19.99,19.99,19.95,19.96,40800.0,16.4177,16.4177,16.3849,16.3931,40800.0
2009-01-02 15:10:00,19.96,20.0,19.95,20.0,22200.0,16.3931,16.4259,16.3849,16.4259,22200.0
2009-01-02 15:15:00,20.0,20.0,19.98,20.0,259200.0,16.4259,16.4259,16.4095,16.4259,259200.0
2009-01-02 15:20:00,20.0,20.0,19.97,19.99,33000.0,16.4259,16.4259,16.4013,16.4177,33000.0
2009-01-02 15:25:00,19.98,20.0,19.98,20.0,50700.0,16.4095,16.4259,16.4095,16.4259,50700.0
2009-01-02 15:30:00,20.0,20.0,19.92,19.97,119400.0,16.4259,16.4259,16.3602,16.4013,119400.0
2009-01-02 15:35:00,19.98,19.99,19.94,19.98,34200.0,16.4095,16.4177,16.3766,16.4095,34200.0
2009-01-02 15:40:00,19.99,20.0,19.98,19.99,66600.0,16.4177,16.4259,16.4095,16.4177,66600.0
2009-01-02 15:45:00,20.0,20.0,19.99,19.99,118800.0,16.4259,16.4259,16.4177,16.4177,118800.0
2009-01-02 15:50:00,19.99,20.02,19.99,20.0,232800.0,16.4177,16.4423,16.4177,16.4259,232800.0
2009-01-02 15:55:00,20.01,20.01,19.95,19.99,224400.0,16.4341,16.4341,16.3849,16.4177,224400.0
2009-01-05 09:30:00,19.75,20.0,19.75,19.78,131400.0,16.2206,16.4259,16.2206,16.2452,131400.0
2009-01-05 09:35:00,19.77,19.83,19.74,19.81,46500.0,16.237,16.2863,16.2124,16.2699,46500.0
2009-01-05 09:40:00,19.81,19.93,19.8,19.86,78900.0,16.2699,16.3684,16.2617,16.3109,78900.0
2009-01-05 09:45:00,19.84,19.84,19.77,19.79,19500.0,16.2945,16.2945,16.237,16.2534,19500.0
2009-01-05 09:50:00,19.78,19.82,19.74,19.76,30900.0,16.2452,16.2781,16.2124,16.2288,30900.0
2009-01-05 09:55:00,19.77,19.79,19.74,19.79,25200.0,16.237,16.2534,16.2124,16.2534,25200.0
2009-01-05 10:00:00,19.8,19.9,19.8,19.89,43200.0,16.2617,16.3438,16.2617,16.3356,43200.0
2009-01-05 10:05:00,19.89,19.93,19.82,19.92,51900.0,16.3356,16.3684,16.2781,16.3602,51900.0
2009-01-05 10:10:00,19.92,19.95,19.82,19.84,123300.0,16.3602,16.3849,16.2781,16.2945,123300.0
2009-01-05 10:15:00,19.84,19.86,19.77,19.77,42900.0,16.2945,16.3109,16.237,16.237,42900.0
2009-01-05 10:20:00,19.78,19.81,19.75,19.76,36900.0,16.2452,16.2699,16.2206,16.2288,36900.0
2009-01-05 10:25:00,19.76,19.82,19.74,19.82,42600.0,16.2288,16.2781,16.2124,16.2781,42600.0
2009-01-05 10:30:00,19.81,19.83,19.76,19.78,131400.0,16.2699,16.2863,16.2288,16.2452,131400.0
2009-01-05 10:35:00,19.77,19.78,19.72,19.73,224400.0,16.237,16.2452,16.196,16.2042,224400.0
2009-01-05 10:40:00,19.73,19.75,19.72,19.73,105900.0,16.2042,16.2206,16.196,16.2042,105900.0
2009-01-05 10:45:00,19.73,19.83,19.73,19.83,92700.0,16.2042,16.2863,16.2042,16.2863,92700.0
2009-01-05 10:50:00,19.82,19.87,19.79,19.85,192900.0,16.2781,16.3191,16.2534,16.3027,192900.0
2009-01-05 10:55:00,19.85,19.91,19.85,19.88,34800.0,16.3027,16.352,16.3027,16.3274,34800.0
2009-01-05 11:00:00,19.88,19.88,19.83,19.86,50100.0,16.3274,16.3274,16.2863,16.3109,50100.0
2009-01-05 11:05:00,19.86,19.86,19.81,19.83,123000.0,16.3109,16.3109,16.2699,16.2863,123000.0
2009-01-05 11:10:00,19.83,19.87,19.82,19.84,19800.0,16.2863,16.3191,16.2781,16.2945,19800.0
2009-01-05 11:15:00,19.84,19.85,19.77,19.79,33000.0,16.2945,16.3027,16.237,16.2534,33000.0
2009-01-05 11:20:00,19.79,19.8,19.73,19.75,32700.0,16.2534,16.2617,16.2042,16.2206,32700.0
2009-01-05 11:25:00,19.75,19.75,19.73,19.73,25800.0,16.2206,16.2206,16.2042,16.2042,25800.0
2009-01-05 11:30:00,19.72,19.72,19.66,19.67,144900.0,16.196,16.196,16.1467,16.1549,144900.0
2009-01-05 11:35:00,19.66,19.77,19.66,19.77,58500.0,16.1467,16.237,16.1467,16.237,58500.0
2009-01-05 11:40:00,19.78,19.78,19.74,19.76,24000.0,16.2452,16.2452,16.2124,16.2288,24000.0
2009-01-05 11:45:00,19.76,19.78,19.75,19.78,25500.0,16.2288,16.2452,16.2206,16.2452,25500.0
2009-01-05 11:50:00,19.78,19.78,19.72,19.74,60900.0,16.2452,16.2452,16.196,16.2124,60900.0
2009-01-05 11:55:00,19.74,19.75,19.66,19.67,66600.0,16.2124,16.2206,16.1467,16.1549,66600.0
2009-01-05 12:00:00,19.65,19.71,19.65,19.68,91200.0,16.1385,16.1877,16.1385,16.1631,91200.0
2009-01-05 12:05:00,19.66,19.68,19.65,19.67,31800.0,16.1467,16.1631,16.1385,16.1549,31800.0
2009-01-05 12:10:00,19.66,19.69,19.64,19.66,46800.0,16.1467,16.1713,16.1302,16.1467,46800.0
2009-01-05 12:15:00,19.66,19.74,19.66,19.74,26100.0,16.1467,16.2124,16.1467,16.2124,26100.0
2009-01-05 12:20:00,19.74,19.74,19.72,19.74,12600.0,16.2124,16.2124,16.196,16.2124,12600.0
2009-01-05 12:25:00,19.74,19.76,19.72,19.76,39300.0,16.2124,16.2288,16.196,16.2288,39300.0
2009-01-05 12:30:00,19.75,19.76,19.73,19.75,18900.0,16.2206,16.2288,16.2042,16.2206,18900.0
2009-01-05 12:35:00,19.75,19.75,19.7,19.74,28800.0,16.2206,16.2206,16.1795,16.2124,28800.0
2009-01-05 12:40:00,19.74,19.74,19.72,19.72,18900.0,16.2124,16.2124,16.196,16.196,18900.0
2009-01-05 12:45:00,19.72,19.77,19.72,19.74,28200.0,16.196,16.237,16.196,16.2124,28200.0
2009-01-05 12:50:00,19.75,19.77,19.73,19.76,15300.0,16.2206,16.237,16.2042,16.2288,15300.0
2009-01-05 12:55:00,19.75,19.8,19.74,19.79,29100.0,16.2206,16.2617,16.2124,16.2534,29100.0
2009-01-05 13:00:00,19.79,19.83,19.78,19.82,30300.0,16.2534,16.2863,16.2452,16.2781,30300.0
2009-01-05 13:05:00,19.83,19.83,19.8,19.81,17700.0,16.2863,16.2863,16.2617,16.2699,17700.0
2009-01-05 13:10:00,19.8,19.84,19.79,19.83,16800.0,16.2617,16.2945,16.2534,16.2863,16800.0
2009-01-05 13:15:00,19.83,19.84,19.78,19.81,21300.0,16.2863,16.2945,16.2452,16.2699,21300.0
2009-01-05 13:20:00,19.82,19.84,19.8,19.84,13200.0,16.2781,16.2945,16.2617,16.2945,13200.0
2009-01-05 13:25:00,19.84,19.88,19.82,19.84,34500.0,16.2945,16.3274,16.2781,16.2945,34500.0
2009-01-05 13:30:00,19.84,19.87,19.81,19.81,44100.0,16.2945,16.3191,16.2699,16.2699,44100.0
2009-01-05 13:35:00,19.81,19.81,19.72,19.74,60900.0,16.2699,16.2699,16.196,16.2124,60900.0
2009-01-05 13:40:00,19.73,19.75,19.71,19.73,41400.0,16.2042,16.2206,16.1877,16.2042,41400.0
2009-01-05 13:45:00,19.74,19.79,19.74,19.75,30000.0,16.2124,16.2534,16.2124,16.2206,30000.0
2009-01-05 13:50:00,19.77,19.85,19.75,19.85,28800.0,16.237,16.3027,16.2206,16.3027,28800.0
2009-01-05 13:55:00,19.85,19.88,19.85,19.86,17700.0,16.3027,16.3274,16.3027,16.3109,17700.0
2009-01-05 14:00:00,19.85,19.87,19.84,19.85,34800.0,16.3027,16.3191,16.2945,16.3027,34800.0
2009-01-05 14:05:00,19.85,19.88,19.83,19.83,41100.0,16.3027,16.3274,16.2863,16.2863,41100.0
2009-01-05 14:10:00,19.83,19.85,19.81,19.82,18600.0,16.2863,16.3027,16.2699,16.2781,18600.0
2009-01-05 14:15:00,19.82,19.82,19.77,19.78,27300.0,16.2781,16.2781,16.237,16.2452,27300.0
2009-01-05 14:20:00,19.77,19.78,19.69,19.7,42900.0,16.237,16.2452,16.1713,16.1795,42900.0
2009-01-05 14:25:00,19.71,19.71,19.68,19.68,37800.0,16.1877,16.1877,16.1631,16.1631,37800.0
2009-01-05 14:30:00,19.68,19.74,19.66,19.74,36000.0,16.1631,16.2124,16.1467,16.2124,36000.0
2009-01-05 14:35:00,19.74,19.78,19.73,19.76,35400.0,16.2124,16.2452,16.2042,16.2288,35400.0
2009-01-05 14:40:00,19.74,19.79,19.74,19.77,26100.0,16.2124,16.2534,16.2124,16.237,26100.0
2009-01-05 14:45:00,19.76,19.76,19.67,19.74,38100.0,16.2288,16.2288,16.1549,16.2124,38100.0
2009-01-05 14:50:00,19.74,19.76,19.72,19.73,55200.0,16.2124,16.2288,16.196,16.2042,55200.0
2009-01-05 14:55:00,19.74,19.81,19.74,19.79,33300.0,16.2124,16.2699,16.2124,16.2534,33300.0
2009-01-05 15:00:00,19.8,19.83,19.79,19.8,50400.0,16.2617,16.2863,16.2534,16.2617,50400.0
2009-01-05 15:05:00,19.8,19.85,19.78,19.79,50700.0,16.2617,16.3027,16.2452,16.2534,50700.0
2009-01-05 15:10:00,19.79,19.8,19.73,19.73,25200.0,16.2534,16.2617,16.2042,16.2042,25200.0
2009-01-05 15:15:00,19.74,19.77,19.69,19.75,47700.0,16.2124,16.237,16.1713,16.2206,47700.0
2009-01-05 15:20:00,19.75,19.79,19.69,19.73,89100.0,16.2206,16.2534,16.1713,16.2042,89100.0
2009-01-05 15:25:00,19.73,19.81,19.72,19.77,87600.0,16.2042,16.2699,16.196,16.237,87600.0
2009-01-05 15:30:00,19.77,19.82,19.73,19.82,82500.0,16.237,16.2781,16.2042,16.2781,82500.0
2009-01-05 15:35:00,19.81,19.9,19.81,19.87,108900.0,16.2699,16.3438,16.2699,16.3191,108900.0
2009-01-05 15:40:00,19.87,19.94,19.87,19.92,178200.0,16.3191,16.3766,16.3191,16.3602,178200.0
2009-01-05 15:45:00,19.92,19.97,19.91,19.95,153600.0,16.3602,16.4013,16.352,16.3849,153600.0
2009-01-05 15:50:00,19.95,19.97,19.9,19.97,175800.0,16.3849,16.4013,16.3438,16.4013,175800.0
2009-01-05 15:55:00,19.96,19.97,19.9,19.94,152400.0,16.3931,16.4013,16.3438,16.3766,152400.0
2009-01-06 09:30:00,19.99,20.0,19.81,19.88,123000.0,16.4177,16.4259,16.2699,16.3274,123000.0
2009-01-06 09:35:00,19.88,20.0,19.88,19.98,80400.0,16.3274,16.4259,16.3274,16.4095,80400.0
2009-01-06 09:40:00,19.98,20.09,19.88,20.04,108900.0,16.4095,16.4998,16.3274,16.4588,108900.0
2009-01-06 09:45:00,20.05,20.14,20.05,20.09,133800.0,16.467,16.5409,16.467,16.4998,133800.0
2009-01-06 09:50:00,20.09,20.16,20.08,20.09,132000.0,16.4998,16.5573,16.4916,16.4998,132000.0
2009-01-06 09:55:00,20.09,20.17,20.07,20.16,74700.0,16.4998,16.5655,16.4834,16.5573,74700.0
2009-01-06 10:00:00,20.16,20.2,20.1,20.12,134700.0,16.5573,16.5902,16.508,16.5245,134700.0
2009-01-06 10:05:00,20.12,20.13,20.06,20.06,175500.0,16.5245,16.5327,16.4752,16.4752,175500.0
2009-01-06 10:10:00,20.05,20.06,19.89,19.91,68100.0,16.467,16.4752,16.3356,16.352,68100.0
2009-01-06 10:15:00,19.9,19.94,19.83,19.87,101100.0,16.3438,16.3766,16.2863,16.3191,101100.0
2009-01-06 10:20:00,19.87,19.92,19.86,19.92,65100.0,16.3191,16.3602,16.3109,16.3602,65100.0
2009-01-06 10:25:00,19.92,19.97,19.86,19.87,90900.0,16.3602,16.4013,16.3109,16.3191,90900.0
2009-01-06 10:30:00,19.87,19.92,19.86,19.86,89700.0,16.3191,16.3602,16.3109,16.3109,89700.0
2009-01-06 10:35:00,19.87,19.93,19.85,19.92,94200.0,16.3191,16.3684,16.3027,16.3602,94200.0
2009-01-06 10:40:00,19.92,19.95,19.91,19.93,33600.0,16.3602,16.3849,16.352,16.3684,33600.0
2009-01-06 10:45:00,19.93,19.95,19.91,19.93,48000.0,16.3684,16.3849,16.352,16.3684,48000.0
2009-01-06 10:50:00,19.94,19.98,19.91,19.92,64500.0,16.3766,16.4095,16.352,16.3602,64500.0
2009-01-06 10:55:00,19.93,19.98,19.91,19.96,105900.0,16.3684,16.4095,16.352,16.3931,105900.0
2009-01-06 11:00:00,19.93,19.96,19.92,19.92,14100.0,16.3684,16.3931,16.3602,16.3602,14100.0
2009-01-06 11:05:00,19.92,19.98,19.88,19.91,41100.0,16.3602,16.4095,16.3274,16.352,41100.0
2009-01-06 11:10:00,19.91,20.03,19.91,19.99,82500.0,16.352,16.4506,16.352,16.4177,82500.0
2009-01-06 11:15:00,19.98,20.03,19.98,20.01,52800.0,16.4095,16.4506,16.4095,16.4341,52800.0
2009-01-06 11:20:00,20.02,20.11,20.02,20.06,111300.0,16.4423,16.5163,16.4423,16.4752,111300.0
2009-01-06 11:25:00,20.05,20.07,20.04,20.04,18000.0,16.467,16.4834,16.4588,16.4588,18000.0
2009-01-06 11:30:00,20.04,20.14,20.04,20.09,67200.0,16.4588,16.5409,16.4588,16.4998,67200.0
2009-01-06 11:35:00,20.08,20.16,20.08,20.11,58200.0,16.4916,16.5573,16.4916,16.5163,58200.0
2009-01-06 11:40:00,20.1,20.1,20.06,20.07,36300.0,16.508,16.508,16.4752,16.4834,36300.0
2009-01-06 11:45:00,20.07,20.12,20.04,20.09,120000.0,16.4834,16.5245,16.4588,16.4998,120000.0
2009-01-06 11:50:00,20.08,20.12,20.05,20.05,50700.0,16.4916,16.5245,16.467,16.467,50700.0
2009-01-06 11:55:00,20.06,20.1,20.02,20.03,57000.0,16.4752,16.508,16.4423,16.4506,57000.0
2009-01-06 12:00:00,20.03,20.05,20.02,20.04,18900.0,16.4506,16.467,16.4423,16.4588,18900.0
2009-01-06 12:05:00,20.03,20.1,20.03,20.08,78900.0,16.4506,16.508,16.4506,16.4916,78900.0
2009-01-06 12:10:00,20.08,20.09,20.06,20.09,26700.0,16.4916,16.4998,16.4752,16.4998,26700.0
2009-01-06 12:15:00,20.08,20.1,20.02,20.03,55500.0,16.4916,16.508,16.4423,16.4506,55500.0
2009-01-06 12:20:00,20.03,20.09,20.02,20.04,38700.0,16.4506,16.4998,16.4423,16.4588,38700.0
2009-01-06 12:25:00,20.03,20.08,20.03,20.08,23400.0,16.4506,16.4916,16.4506,16.4916,23400.0
2009-01-06 12:30:00,20.08,20.12,20.06,20.12,39900.0,16.4916,16.5245,16.4752,16.5245,39900.0
2009-01-06 12:35:00,20.12,20.16,20.11,20.14,51300.0,16.5245,16.5573,16.5163,16.5409,51300.0
2009-01-06 12:40:00,20.14,20.15,20.1,20.11,35100.0,16.5409,16.5491,16.508,16.5163,35100.0
2009-01-06 12:45:00,20.12,20.13,20.08,20.12,39300.0,16.5245,16.5327,16.4916,16.5245,39300.0
2009-01-06 12:50:00,20.13,20.18,20.13,20.17,41100.0,16.5327,16.5737,16.5327,16.5655,41100.0
2009-01-06 12:55:00,20.17,20.18,20.15,20.17,53700.0,16.5655,16.5737,16.5491,16.5655,53700.0
2009-01-06 13:00:00,20.17,20.17,20.13,20.13,67800.0,16.5655,16.5655,16.5327,16.5327,67800.0
2009-01-06 13:05:00,20.13,20.15,20.11,20.14,26700.0,16.5327,16.5491,16.5163,16.5409,26700.0
2009-01-06 13:10:00,20.14,20.15,20.11,20.12,20700.0,16.5409,16.5491,16.5163,16.5245,20700.0
2009-01-06 13:15:00,20.12,20.12,20.05,20.07,21000.0,16.5245,16.5245,16.467,16.4834,21000.0
2009-01-06 13:20:00,20.07,20.11,20.05,20.09,38700.0,16.4834,16.5163,16.467,16.4998,38700.0
2009-01-06 13:25:00,20.07,20.11,20.06,20.1,19800.0,16.4834,16.5163,16.4752,16.508,19800.0
2009-01-06 13:30:00,20.09,20.1,20.05,20.09,68400.0,16.4998,16.508,16.467,16.4998,68400.0
2009-01-06 13:35:00,20.09,20.13,20.07,20.09,46500.0,16.4998,16.5327,16.4834,16.4998,46500.0
2009-01-06 13:40:00,20.09,20.11,20.06,20.08,49200.0,16.4998,16.5163,16.4752,16.4916,49200.0
2009-01-06 13:45:00,20.07,20.12,20.07,20.12,39900.0,16.4834,16.5245,16.4834,16.5245,39900.0
2009-01-06 13:50:00,20.12,20.13,20.11,20.12,33000.0,16.5245,16.5327,16.5163,16.5245,33000.0
2009-01-06 13:55:00,20.12,20.13,20.11,20.11,26400.0,16.5245,16.5327,16.5163,16.5163,26400.0
2009-01-06 14:00:00,20.11,20.11,20.01,20.03,106200.0,16.5163,16.5163,16.4341,16.4506,106200.0
2009-01-06 14:05:00,20.02,20.09,20.02,20.09,45000.0,16.4423,16.4998,16.4423,16.4998,45000.0
2009-01-06 14:10:00,20.09,20.16,20.08,20.15,85800.0,16.4998,16.5573,16.4916,16.5491,85800.0
2009-01-06 14:15:00,20.14,20.18,20.13,20.17,57300.0,16.5409,16.5737,16.5327,16.5655,57300.0
2009-01-06 14:20:00,20.17,20.19,20.14,20.15,63900.0,16.5655,16.582,16.5409,16.5491,63900.0
2009-01-06 14:25:00,20.14,20.18,20.13,20.13,85800.0,16.5409,16.5737,16.5327,16.5327,85800.0
2009-01-06 14:30:00,20.13,20.2,20.12,20.13,131400.0,16.5327,16.5902,16.5245,16.5327,131400.0
2009-01-06 14:35:00,20.14,20.2,20.13,20.16,138000.0,16.5409,16.5902,16.5327,16.5573,138000.0
2009-01-06 14:40:00,20.16,20.19,20.14,20.17,57600.0,16.5573,16.582,16.5409,16.5655,57600.0
2009-01-06 14:45:00,20.17,20.2,20.13,20.19,97800.0,16.5655,16.5902,16.5327,16.582,97800.0
2009-01-06 14:50:00,20.19,20.2,20.15,20.16,59100.0,16.582,16.5902,16.5491,16.5573,59100.0
2009-01-06 14:55:00,20.16,20.2,20.16,20.2,45000.0,16.5573,16.5902,16.5573,16.5902,45000.0
2009-01-06 15:00:00,20.2,20.23,20.15,20.16,193200.0,16.5902,16.6148,16.5491,16.5573,193200.0
2009-01-06 15:05:00,20.18,20.18,20.12,20.18,52200.0,16.5737,16.5737,16.5245,16.5737,52200.0
2009-01-06 15:10:00,20.17,20.19,20.11,20.19,87300.0,16.5655,16.582,16.5163,16.582,87300.0
2009-01-06 15:15:00,20.18,20.2,20.13,20.14,59100.0,16.5737,16.5902,16.5327,16.5409,59100.0
2009-01-06 15:20:00,20.14,20.15,20.08,20.09,52200.0,16.5409,16.5491,16.4916,16.4998,52200.0
2009-01-06 15:25:00,20.09,20.13,20.05,20.09,52200.0,16.4998,16.5327,16.467,16.4998,52200.0
2009-01-06 15:30:00,20.08,20.14,20.06,20.06,81900.0,16.4916,16.5409,16.4752,16.4752,81900.0
2009-01-06 15:35:00,20.06,20.1,20.03,20.09,114300.0,16.4752,16.508,16.4506,16.4998,114300.0
2009-01-06 15:40:00,20.09,20.17,20.09,20.14,98700.0,16.4998,16.5655,16.4998,16.5409,98700.0
2009-01-06 15:45:00,20.16,20.17,20.09,20.14,84900.0,16.5573,16.5655,16.4998,16.5409,84900.0
2009-01-06 15:50:00,20.14,20.16,20.09,20.15,82800.0,16.5409,16.5573,16.4998,16.5491,82800.0
2009-01-06 15:55:00,20.15,20.15,20.09,20.12,96600.0,16.5491,16.5491,16.4998,16.5245,96600.0
2009-01-07 09:30:00,19.83,20.04,19.83,19.93,141000.0,16.2863,16.4588,16.2863,16.3684,141000.0
2009-01-07 09:35:00,19.92,20.06,19.92,20.01,130200.0,16.3602,16.4752,16.3602,16.4341,130200.0
2009-01-07 09:40:00,20.02,20.04,19.96,19.99,82200.0,16.4423,16.4588,16.3931,16.4177,82200.0
2009-01-07 09:45:00,19.99,20.08,19.94,20.08,39000.0,16.4177,16.4916,16.3766,16.4916,39000.0
2009-01-07 09:50:00,20.07,20.22,20.06,20.18,95100.0,16.4834,16.6066,16.4752,16.5737,95100.0
2009-01-07 09:55:00,20.19,20.28,20.17,20.17,93000.0,16.582,16.6559,16.5655,16.5655,93000.0
2009-01-07 10:00:00,20.17,20.2,20.05,20.09,66600.0,16.5655,16.5902,16.467,16.4998,66600.0
2009-01-07 10:05:00,20.08,20.08,20.02,20.05,90900.0,16.4916,16.4916,16.4423,16.467,90900.0
2009-01-07 10:10:00,20.06,20.09,20.0,20.01,117600.0,16.4752,16.4998,16.4259,16.4341,117600.0
2009-01-07 10:15:00,20.0,20.0,19.93,19.98,82200.0,16.4259,16.4259,16.3684,16.4095,82200.0
2009-01-07 10:20:00,20.0,20.0,19.94,19.98,148800.0,16.4259,16.4259,16.3766,16.4095,148800.0
2009-01-07 10:25:00,19.98,20.01,19.97,19.98,76500.0,16.4095,16.4341,16.4013,16.4095,76500.0
2009-01-07 10:30:00,19.98,19.98,19.83,19.89,188400.0,16.4095,16.4095,16.2863,16.3356,188400.0
2009-01-07 10:35:00,19.91,19.92,19.88,19.91,53400.0,16.352,16.3602,16.3274,16.352,53400.0
2009-01-07 10:40:00,19.91,19.94,19.9,19.92,34500.0,16.352,16.3766,16.3438,16.3602,34500.0
2009-01-07 10:45:00,19.91,19.94,19.89,19.92,20400.0,16.352,16.3766,16.3356,16.3602,20400.0
2009-01-07 10:50:00,19.9,19.9,19.84,19.88,23400.0,16.3438,16.3438,16.2945,16.3274,23400.0
2009-01-07 10:55:00,19.86,19.88,19.82,19.86,55500.0,16.3109,16.3274,16.2781,16.3109,55500.0
2009-01-07 11:00:00,19.86,19.89,19.84,19.85,63000.0,16.3109,16.3356,16.2945,16.3027,63000.0
2009-01-07 11:05:00,19.85,19.88,19.85,19.87,29100.0,16.3027,16.3274,16.3027,16.3191,29100.0
2009-01-07 11:10:00,19.87,19.88,19.85,19.86,37500.0,16.3191,16.3274,16.3027,16.3109,37500.0
2009-01-07 11:15:00,19.86,19.88,19.83,19.83,27900.0,16.3109,16.3274,16.2863,16.2863,27900.0
2009-01-07 11:20:00,19.84,19.85,19.79,19.81,112200.0,16.2945,16.3027,16.2534,16.2699,112200.0
2009-01-07 11:25:00,19.83,19.84,19.82,19.84,51600.0,16.2863,16.2945,16.2781,16.2945,51600.0
2009-01-07 11:30:00,19.85,19.87,19.81,19.84,82200.0,16.3027,16.3191,16.2699,16.2945,82200.0
2009-01-07 11:35:00,19.85,19.86,19.82,19.86,15900.0,16.3027,16.3109,16.2781,16.3109,15900.0
2009-01-07 11:40:00,19.85,19.9,19.83,19.89,37800.0,16.3027,16.3438,16.2863,16.3356,37800.0
2009-01-07 11:45:00,19.9,19.91,19.86,19.88,57600.0,16.3438,16.352,16.3109,16.3274,57600.0
2009-01-07 11:50:00,19.88,19.95,19.86,19.92,53700.0,16.3274,16.3849,16.3109,16.3602,53700.0
2009-01-07 11:55:00,19.92,19.94,19.9,19.94,19200.0,16.3602,16.3766,16.3438,16.3766,19200.0
2009-01-07 12:00:00,19.94,19.94,19.87,19.87,32400.0,16.3766,16.3766,16.3191,16.3191,32400.0
2009-01-07 12:05:00,19.86,19.92,19.86,19.91,14100.0,16.3109,16.3602,16.3109,16.352,14100.0
2009-01-07 12:10:00,19.91,19.94,19.87,19.88,85500.0,16.352,16.3766,16.3191,16.3274,85500.0
2009-01-07 12:15:00,19.88,19.88,19.83,19.83,63900.0,16.3274,16.3274,16.2863,16.2863,63900.0
2009-01-07 12:20:00,19.82,19.83,19.76,19.76,64200.0,16.2781,16.2863,16.2288,16.2288,64200.0
2009-01-07 12:25:00,19.78,19.82,19.75,19.81,74700.0,16.2452,16.2781,16.2206,16.2699,74700.0
2009-01-07 12:30:00,19.82,19.86,19.82,19.85,29100.0,16.2781,16.3109,16.2781,16.3027,29100.0
2009-01-07 12:35:00,19.87,19.92,19.87,19.92,15300.0,16.3191,16.3602,16.3191,16.3602,15300.0
2009-01-07 12:40:00,19.92,19.93,19.89,19.9,16500.0,16.3602,16.3684,16.3356,16.3438,16500.0
2009-01-07 12:45:00,19.91,19.94,19.9,19.92,15000.0,16.352,16.3766,16.3438,16.3602,15000.0
2009-01-07 12:50:00,19.92,19.92,19.9,19.91,23700.0,16.3602,16.3602,16.3438,16.352,23700.0
2009-01-07 12:55:00,19.91,19.91,19.89,19.91,22200.0,16.352,16.352,16.3356,16.352,22200.0
2009-01-07 13:00:00,19.9,19.92,19.9,19.91,26700.0,16.3438,16.3602,16.3438,16.352,26700.0
2009-01-07 13:05:00,19.91,19.96,19.91,19.96,18000.0,16.352,16.3931,16.352,16.3931,18000.0
2009-01-07 13:10:00,19.96,19.99,19.95,19.97,23100.0,16.3931,16.4177,16.3849,16.4013,23100.0
2009-01-07 13:15:00,19.96,20.0,19.96,19.99,43800.0,16.3931,16.4259,16.3931,16.4177,43800.0
2009-01-07 13:20:00,19.99,19.99,19.97,19.97,72600.0,16.4177,16.4177,16.4013,16.4013,72600.0
2009-01-07 13:25:00,19.97,19.99,19.96,19.97,31500.0,16.4013,16.4177,16.3931,16.4013,31500.0
2009-01-07 13:30:00,19.97,19.98,19.95,19.96,56700.0,16.4013,16.4095,16.3849,16.3931,56700.0
2009-01-07 13:35:00,19.96,19.97,19.95,19.97,8100.0,16.3931,16.4013,16.3849,16.4013,8100.0
2009-01-07 13:40:00,19.97,19.97,19.88,19.88,33000.0,16.4013,16.4013,16.3274,16.3274,33000.0
2009-01-07 13:45:00,19.87,19.9,19.83,19.9,32100.0,16.3191,16.3438,16.2863,16.3438,32100.0
2009-01-07 13:50:00,19.89,19.92,19.89,19.92,19500.0,16.3356,16.3602,16.3356,16.3602,19500.0
2009-01-07 13:55:00,19.92,19.92,19.83,19.83,51900.0,16.3602,16.3602,16.2863,16.2863,51900.0
2009-01-07 14:00:00,19.82,19.84,19.8,19.8,39900.0,16.2781,16.2945,16.2617,16.2617,39900.0
2009-01-07 14:05:00,19.8,19.83,19.8,19.83,35700.0,16.2617,16.2863,16.2617,16.2863,35700.0
2009-01-07 14:10:00,19.83,19.87,19.81,19.84,137100.0,16.2863,16.3191,16.2699,16.2945,137100.0
2009-01-07 14:15:00,19.84,19.84,19.8,19.81,34800.0,16.2945,16.2945,16.2617,16.2699,34800.0
2009-01-07 14:20:00,19.81,19.85,19.8,19.83,65400.0,16.2699,16.3027,16.2617,16.2863,65400.0
2009-01-07 14:25:00,19.83,19.87,19.81,19.82,172200.0,16.2863,16.3191,16.2699,16.2781,172200.0
2009-01-07 14:30:00,19.82,19.84,19.81,19.83,123300.0,16.2781,16.2945,16.2699,16.2863,123300.0
2009-01-07 14:35:00,19.83,19.85,19.81,19.85,36900.0,16.2863,16.3027,16.2699,16.3027,36900.0
2009-01-07 14:40:00,19.85,19.92,19.81,19.9,56100.0,16.3027,16.3602,16.2699,16.3438,56100.0
2009-01-07 14:45:00,19.91,19.94,19.85,19.85,98100.0,16.352,16.3766,16.3027,16.3027,98100.0
2009-01-07 14:50:00,19.84,19.88,19.82,19.88,93900.0,16.2945,16.3274,16.2781,16.3274,93900.0
2009-01-07 14:55:00,19.88,19.88,19.82,19.84,51900.0,16.3274,16.3274,16.2781,16.2945,51900.0
2009-01-07 15:00:00,19.84,19.89,19.82,19.85,122100.0,16.2945,16.3356,16.2781,16.3027,122100.0
2009-01-07 15:05:00,19.85,19.86,19.81,19.84,73500.0,16.3027,16.3109,16.2699,16.2945,73500.0
2009-01-07 15:10:00,19.85,19.9,19.85,19.87,83400.0,16.3027,16.3438,16.3027,16.3191,83400.0
2009-01-07 15:15:00,19.87,19.92,19.82,19.92,100800.0,16.3191,16.3602,16.2781,16.3602,100800.0
2009-01-07 15:20:00,19.93,19.96,19.9,19.95,101400.0,16.3684,16.3931,16.3438,16.3849,101400.0
2009-01-07 15:25:00,19.95,19.97,19.9,19.91,64800.0,16.3849,16.4013,16.3438,16.352,64800.0
2009-01-07 15:30:00,19.91,19.96,19.89,19.89,65100.0,16.352,16.3931,16.3356,16.3356,65100.0
2009-01-07 15:35:00,19.88,19.88,19.8,19.81,82500.0,16.3274,16.3274,16.2617,16.2699,82500.0
2009-01-07 15:40:00,19.81,19.85,19.8,19.84,90000.0,16.2699,16.3027,16.2617,16.2945,90000.0
2009-01-07 15:45:00,19.84,19.85,19.82,19.83,105300.0,16.2945,16.3027,16.2781,16.2863,105300.0
2009-01-07 15:50:00,19.84,19.87,19.82,19.85,163800.0,16.2945,16.3191,16.2781,16.3027,163800.0
2009-01-07 15:55:00,19.85,19.88,19.84,19.86,184800.0,16.3027,16.3274,16.2945,16.3109,184800.0
2009-01-08 09:30:00,19.74,19.83,19.59,19.82,21000.0,16.2124,16.2863,16.0892,16.2781,21000.0
2009-01-08 09:35:00,19.82,19.86,19.67,19.7,48000.0,16.2781,16.3109,16.1549,16.1795,48000.0
2009-01-08 09:40:00,19.69,19.75,19.63,19.73,29700.0,16.1713,16.2206,16.122,16.2042,29700.0
2009-01-08 09:45:00,19.72,19.73,19.67,19.68,113100.0,16.196,16.2042,16.1549,16.1631,113100.0
2009-01-08 09:50:00,19.68,19.69,19.64,19.68,78900.0,16.1631,16.1713,16.1302,16.1631,78900.0
2009-01-08 09:55:00,19.68,19.73,19.67,19.7,42300.0,16.1631,16.2042,16.1549,16.1795,42300.0
2009-01-08 10:00:00,19.7,19.73,19.68,19.69,18600.0,16.1795,16.2042,16.1631,16.1713,18600.0
2009-01-08 10:05:00,19.69,19.78,19.68,19.76,28800.0,16.1713,16.2452,16.1631,16.2288,28800.0
2009-01-08 10:10:00,19.76,19.79,19.76,19.76,19800.0,16.2288,16.2534,16.2288,16.2288,19800.0
2009-01-08 10:15:00,19.76,19.77,19.69,19.7,54600.0,16.2288,16.237,16.1713,16.1795,54600.0
2009-01-08 10:20:00,19.7,19.73,19.68,19.7,18300.0,16.1795,16.2042,16.1631,16.1795,18300.0
2009-01-08 10:25:00,19.71,19.73,19.69,19.73,57600.0,16.1877,16.2042,16.1713,16.2042,57600.0
2009-01-08 10:30:00,19.73,19.73,19.7,19.73,31800.0,16.2042,16.2042,16.1795,16.2042,31800.0
2009-01-08 10:35:00,19.73,19.77,19.72,19.75,104100.0,16.2042,16.237,16.196,16.2206,104100.0
2009-01-08 10:40:00,19.75,19.84,19.75,19.81,75900.0,16.2206,16.2945,16.2206,16.2699,75900.0
2009-01-08 10:45:00,19.81,19.84,19.81,19.81,30900.0,16.2699,16.2945,16.2699,16.2699,30900.0
2009-01-08 10:50:00,19.82,19.89,19.82,19.87,47400.0,16.2781,16.3356,16.2781,16.3191,47400.0
2009-01-08 10:55:00,19.86,19.87,19.83,19.85,22800.0,16.3109,16.3191,16.2863,16.3027,22800.0
2009-01-08 11:00:00,19.86,19.89,19.85,19.87,53100.0,16.3109,16.3356,16.3027,16.3191,53100.0
2009-01-08 11:05:00,19.87,19.88,19.83,19.84,38400.0,16.3191,16.3274,16.2863,16.2945,38400.0
2009-01-08 11:10:00,19.84,19.85,19.81,19.82,28200.0,16.2945,16.3027,16.2699,16.2781,28200.0
2009-01-08 11:15:00,19.82,19.84,19.79,19.83,61800.0,16.2781,16.2945,16.2534,16.2863,61800.0
2009-01-08 11:20:00,19.84,19.85,19.79,19.79,19200.0,16.2945,16.3027,16.2534,16.2534,19200.0
2009-01-08 11:25:00,19.77,19.78,19.72,19.74,24300.0,16.237,16.2452,16.196,16.2124,24300.0
2009-01-08 11:30:00,19.76,19.78,19.72,19.73,100800.0,16.2288,16.2452,16.196,16.2042,100800.0
2009-01-08 11:35:00,19.73,19.75,19.71,19.75,27300.0,16.2042,16.2206,16.1877,16.2206,27300.0
2009-01-08 11:40:00,19.75,19.83,19.74,19.83,31500.0,16.2206,16.2863,16.2124,16.2863,31500.0
2009-01-08 11:45:00,19.83,19.83,19.77,19.8,28500.0,16.2863,16.2863,16.237,16.2617,28500.0
2009-01-08 11:50:00,19.8,19.82,19.76,19.79,24900.0,16.2617,16.2781,16.2288,16.2534,24900.0
2009-01-08 11:55:00,19.79,19.79,19.73,19.74,30900.0,16.2534,16.2534,16.2042,16.2124,30900.0
2009-01-08 12:00:00,19.74,19.85,19.73,19.84,29400.0,16.2124,16.3027,16.2042,16.2945,29400.0
2009-01-08 12:05:00,19.81,19.82,19.76,19.79,22200.0,16.2699,16.2781,16.2288,16.2534,22200.0
2009-01-08 12:10:00,19.8,19.86,19.79,19.84,26700.0,16.2617,16.3109,16.2534,16.2945,26700.0
2009-01-08 12:15:00,19.83,19.84,19.77,19.77,35100.0,16.2863,16.2945,16.237,16.237,35100.0
2009-01-08 12:20:00,19.77,19.8,19.76,19.8,61800.0,16.237,16.2617,16.2288,16.2617,61800.0
2009-01-08 12:25:00,19.79,19.87,19.78,19.87,15600.0,16.2534,16.3191,16.2452,16.3191,15600.0
2009-01-08 12:30:00,19.87,19.87,19.81,19.83,18300.0,16.3191,16.3191,16.2699,16.2863,18300.0
2009-01-08 12:35:00,19.83,19.84,19.81,19.84,30900.0,16.2863,16.2945,16.2699,16.2945,30900.0
2009-01-08 12:40:00,19.84,19.87,19.83,19.87,10200.0,16.2945,16.3191,16.2863,16.3191,10200.0
2009-01-08 12:45:00,19.87,19.93,19.87,19.91,13500.0,16.3191,16.3684,16.3191,16.352,13500.0
2009-01-08 12:50:00,19.9,19.95,19.89,19.94,64800.0,16.3438,16.3849,16.3356,16.3766,64800.0
2009-01-08 12:55:00,19.94,19.95,19.88,19.88,21300.0,16.3766,16.3849,16.3274,16.3274,21300.0
2009-01-08 13:00:00,19.88,19.88,19.85,19.86,11400.0,16.3274,16.3274,16.3027,16.3109,11400.0
2009-01-08 13:05:00,19.86,19.89,19.83,19.83,11700.0,16.3109,16.3356,16.2863,16.2863,11700.0
2009-01-08 13:10:00,19.83,19.83,19.78,19.79,18000.0,16.2863,16.2863,16.2452,16.2534,18000.0
2009-01-08 13:15:00,19.79,19.83,19.78,19.79,21600.0,16.2534,16.2863,16.2452,16.2534,21600.0
2009-01-08 13:20:00,19.79,19.86,19.79,19.86,15600.0,16.2534,16.3109,16.2534,16.3109,15600.0
2009-01-08 13:25:00,19.86,19.87,19.81,19.84,20400.0,16.3109,16.3191,16.2699,16.2945,20400.0
2009-01-08 13:30:00,19.83,19.88,19.82,19.88,9000.0,16.2863,16.3274,16.2781,16.3274,9000.0
2009-01-08 13:35:00,19.88,19.93,19.88,19.92,35400.0,16.3274,16.3684,16.3274,16.3602,35400.0
2009-01-08 13:40:00,19.92,19.95,19.91,19.94,38100.0,16.3602,16.3849,16.352,16.3766,38100.0
2009-01-08 13:45:00,19.95,19.99,19.93,19.96,110400.0,16.3849,16.4177,16.3684,16.3931,110400.0
2009-01-08 13:50:00,19.96,19.97,19.94,19.95,20400.0,16.3931,16.4013,16.3766,16.3849,20400.0
2009-01-08 13:55:00,19.97,19.98,19.94,19.98,28800.0,16.4013,16.4095,16.3766,16.4095,28800.0
2009-01-08 14:00:00,19.98,19.98,19.93,19.94,27000.0,16.4095,16.4095,16.3684,16.3766,27000.0
2009-01-08 14:05:00,19.94,20.0,19.94,19.98,98400.0,16.3766,16.4259,16.3766,16.4095,98400.0
2009-01-08 14:10:00,19.98,20.0,19.98,20.0,84900.0,16.4095,16.4259,16.4095,16.4259,84900.0
2009-01-08 14:15:00,20.0,20.0,19.98,19.98,140700.0,16.4259,16.4259,16.4095,16.4095,140700.0
2009-01-08 14:20:00,19.99,20.11,19.99,20.11,168300.0,16.4177,16.5163,16.4177,16.5163,168300.0
2009-01-08 14:25:00,20.1,20.13,20.03,20.03,78000.0,16.508,16.5327,16.4506,16.4506,78000.0
2009-01-08 14:30:00,20.03,20.03,19.97,20.0,53700.0,16.4506,16.4506,16.4013,16.4259,53700.0
2009-01-08 14:35:00,19.99,20.05,19.99,20.05,38100.0,16.4177,16.467,16.4177,16.467,38100.0
2009-01-08 14:40:00,20.05,20.16,20.04,20.15,78000.0,16.467,16.5573,16.4588,16.5491,78000.0
2009-01-08 14:45:00,20.15,20.18,20.12,20.16,61800.0,16.5491,16.5737,16.5245,16.5573,61800.0
2009-01-08 14:50:00,20.16,20.24,20.15,20.23,100200.0,16.5573,16.623,16.5491,16.6148,100200.0
2009-01-08 14:55:00,20.22,20.24,20.16,20.19,71100.0,16.6066,16.623,16.5573,16.582,71100.0
2009-01-08 15:00:00,20.19,20.24,20.15,20.21,175500.0,16.582,16.623,16.5491,16.5984,175500.0
2009-01-08 15:05:00,20.21,20.22,20.16,20.16,158700.0,16.5984,16.6066,16.5573,16.5573,158700.0
2009-01-08 15:10:00,20.17,20.21,20.12,20.2,97200.0,16.5655,16.5984,16.5245,16.5902,97200.0
2009-01-08 15:15:00,20.19,20.25,20.18,20.22,90000.0,16.582,16.6312,16.5737,16.6066,90000.0
2009-01-08 15:20:00,20.21,20.27,20.15,20.24,130800.0,16.5984,16.6477,16.5491,16.623,130800.0
2009-01-08 15:25:00,20.24,20.29,20.21,20.24,76200.0,16.623,16.6641,16.5984,16.623,76200.0
2009-01-08 15:30:00,20.24,20.25,20.2,20.24,129300.0,16.623,16.6312,16.5902,16.623,129300.0
2009-01-08 15:35:00,20.24,20.24,20.18,20.21,147900.0,16.623,16.623,16.5737,16.5984,147900.0
2009-01-08 15:40:00,20.22,20.27,20.2,20.25,177000.0,16.6066,16.6477,16.5902,16.6312,177000.0
2009-01-08 15:45:00,20.25,20.37,20.21,20.33,273300.0,16.6312,16.7298,16.5984,16.6969,273300.0
2009-01-08 15:50:00,20.33,20.38,20.3,20.32,175200.0,16.6969,16.738,16.6723,16.6887,175200.0
2009-01-08 15:55:00,20.32,20.42,20.31,20.35,497400.0,16.6887,16.7709,16.6805,16.7134,497400.0
2009-01-09 09:30:00,20.29,20.33,20.29,20.31,31500.0,16.6641,16.6969,16.6641,16.6805,31500.0
2009-01-09 09:35:00,20.3,20.32,20.16,20.16,18300.0,16.6723,16.6887,16.5573,16.5573,18300.0
2009-01-09 09:40:00,20.17,20.17,19.97,20.02,44700.0,16.5655,16.5655,16.4013,16.4423,44700.0
2009-01-09 09:45:00,20.01,20.03,19.83,19.83,158100.0,16.4341,16.4506,16.2863,16.2863,158100.0
2009-01-09 09:50:00,19.83,19.88,19.72,19.73,123600.0,16.2863,16.3274,16.196,16.2042,123600.0
2009-01-09 09:55:00,19.72,19.82,19.71,19.78,87900.0,16.196,16.2781,16.1877,16.2452,87900.0
2009-01-09 10:00:00,19.79,19.83,19.74,19.83,22200.0,16.2534,16.2863,16.2124,16.2863,22200.0
2009-01-09 10:05:00,19.81,19.89,19.81,19.85,46800.0,16.2699,16.3356,16.2699,16.3027,46800.0
2009-01-09 10:10:00,19.86,19.92,19.83,19.87,108300.0,16.3109,16.3602,16.2863,16.3191,108300.0
2009-01-09 10:15:00,19.86,19.94,19.82,19.91,67800.0,16.3109,16.3766,16.2781,16.352,67800.0
2009-01-09 10:20:00,19.91,20.0,19.9,19.98,61500.0,16.352,16.4259,16.3438,16.4095,61500.0
2009-01-09 10:25:00,19.97,19.98,19.92,19.95,37500.0,16.4013,16.4095,16.3602,16.3849,37500.0
2009-01-09 10:30:00,19.94,19.98,19.9,19.98,44700.0,16.3766,16.4095,16.3438,16.4095,44700.0
2009-01-09 10:35:00,19.98,19.98,19.89,19.97,51000.0,16.4095,16.4095,16.3356,16.4013,51000.0
2009-01-09 10:40:00,19.97,20.06,19.96,20.06,53700.0,16.4013,16.4752,16.3931,16.4752,53700.0
2009-01-09 10:45:00,20.06,20.15,20.06,20.11,75600.0,16.4752,16.5491,16.4752,16.5163,75600.0
2009-01-09 10:50:00,20.11,20.11,20.05,20.1,17400.0,16.5163,16.5163,16.467,16.508,17400.0
2009-01-09 10:55:00,20.11,20.13,20.1,20.12,19200.0,16.5163,16.5327,16.508,16.5245,19200.0
2009-01-09 11:00:00,20.12,20.15,20.11,20.13,32400.0,16.5245,16.5491,16.5163,16.5327,32400.0
2009-01-09 11:05:00,20.13,20.13,20.12,20.12,31500.0,16.5327,16.5327,16.5245,16.5245,31500.0
2009-01-09 11:10:00,20.12,20.13,20.11,20.13,27300.0,16.5245,16.5327,16.5163,16.5327,27300.0
2009-01-09 11:15:00,20.12,20.12,20.09,20.1,41100.0,16.5245,16.5245,16.4998,16.508,41100.0
2009-01-09 11:20:00,20.1,20.26,20.1,20.24,144300.0,16.508,16.6395,16.508,16.623,144300.0
2009-01-09 11:25:00,20.25,20.27,20.23,20.24,34800.0,16.6312,16.6477,16.6148,16.623,34800.0
2009-01-09 11:30:00,20.25,20.25,20.23,20.24,54900.0,16.6312,16.6312,16.6148,16.623,54900.0
2009-01-09 11:35:00,20.25,20.26,20.23,20.24,30000.0,16.6312,16.6395,16.6148,16.623,30000.0
2009-01-09 11:40:00,20.26,20.26,20.19,20.2,42600.0,16.6395,16.6395,16.582,16.5902,42600.0
2009-01-09 11:45:00,20.18,20.2,20.14,20.2,42000.0,16.5737,16.5902,16.5409,16.5902,42000.0
2009-01-09 11:50:00,20.2,20.22,20.18,20.21,15300.0,16.5902,16.6066,16.5737,16.5984,15300.0
2009-01-09 11:55:00,20.21,20.21,20.19,20.2,16200.0,16.5984,16.5984,16.582,16.5902,16200.0
2009-01-09 12:00:00,20.22,20.23,20.2,20.21,24900.0,16.6066,16.6148,16.5902,16.5984,24900.0
2009-01-09 12:05:00,20.21,20.31,20.21,20.28,98100.0,16.5984,16.6805,16.5984,16.6559,98100.0
2009-01-09 12:10:00,20.29,20.31,20.23,20.25,50100.0,16.6641,16.6805,16.6148,16.6312,50100.0
2009-01-09 12:15:00,20.25,20.25,20.23,20.24,38700.0,16.6312,16.6312,16.6148,16.623,38700.0
2009-01-09 12:20:00,20.24,20.27,20.23,20.26,68400.0,16.623,16.6477,16.6148,16.6395,68400.0
2009-01-09 12:25:00,20.26,20.32,20.26,20.3,61800.0,16.6395,16.6887,16.6395,16.6723,61800.0
2009-01-09 12:30:00,20.31,20.41,20.28,20.41,151200.0,16.6805,16.7626,16.6559,16.7626,151200.0
2009-01-09 12:35:00,20.4,20.47,20.37,20.37,84900.0,16.7544,16.8119,16.7298,16.7298,84900.0
2009-01-09 12:40:00,20.38,20.38,20.31,20.32,39300.0,16.738,16.738,16.6805,16.6887,39300.0
2009-01-09 12:45:00,20.32,20.33,20.3,20.31,22200.0,16.6887,16.6969,16.6723,16.6805,22200.0
2009-01-09 12:50:00,20.3,20.31,20.26,20.3,52800.0,16.6723,16.6805,16.6395,16.6723,52800.0
2009-01-09 12:55:00,20.3,20.3,20.23,20.24,43800.0,16.6723,16.6723,16.6148,16.623,43800.0
2009-01-09 13:00:00,20.24,20.31,20.24,20.26,79500.0,16.623,16.6805,16.623,16.6395,79500.0
2009-01-09 13:05:00,20.26,20.26,20.14,20.17,59700.0,16.6395,16.6395,16.5409,16.5655,59700.0
2009-01-09 13:10:00,20.17,20.19,20.16,20.19,13500.0,16.5655,16.582,16.5573,16.582,13500.0
2009-01-09 13:15:00,20.18,20.19,20.11,20.18,52500.0,16.5737,16.582,16.5163,16.5737,52500.0
2009-01-09 13:20:00,20.18,20.18,20.13,20.15,23400.0,16.5737,16.5737,16.5327,16.5491,23400.0
2009-01-09 13:25:00,20.15,20.15,20.1,20.1,36900.0,16.5491,16.5491,16.508,16.508,36900.0
2009-01-09 13:30:00,20.1,20.18,20.1,20.17,57000.0,16.508,16.5737,16.508,16.5655,57000.0
2009-01-09 13:35:00,20.17,20.24,20.17,20.2,28200.0,16.5655,16.623,16.5655,16.5902,28200.0
2009-01-09 13:40:00,20.2,20.23,20.17,20.17,24300.0,16.5902,16.6148,16.5655,16.5655,24300.0
2009-01-09 13:45:00,20.16,20.18,20.13,20.15,30900.0,16.5573,16.5737,16.5327,16.5491,30900.0
2009-01-09 13:50:00,20.14,20.14,20.05,20.05,34800.0,16.5409,16.5409,16.467,16.467,34800.0
2009-01-09 13:55:00,20.05,20.09,20.04,20.07,35400.0,16.467,16.4998,16.4588,16.4834,35400.0
2009-01-09 14:00:00,20.06,20.12,20.06,20.1,37200.0,16.4752,16.5245,16.4752,16.508,37200.0
2009-01-09 14:05:00,20.09,20.11,20.07,20.08,38400.0,16.4998,16.5163,16.4834,16.4916,38400.0
2009-01-09 14:10:00,20.07,20.07,20.02,20.04,52200.0,16.4834,16.4834,16.4423,16.4588,52200.0
2009-01-09 14:15:00,20.04,20.07,20.01,20.06,59100.0,16.4588,16.4834,16.4341,16.4752,59100.0
2009-01-09 14:20:00,20.06,20.11,20.03,20.04,26400.0,16.4752,16.5163,16.4506,16.4588,26400.0
2009-01-09 14:25:00,20.05,20.07,20.03,20.03,19800.0,16.467,16.4834,16.4506,16.4506,19800.0
2009-01-09 14:30:00,20.05,20.11,20.05,20.1,66900.0,16.467,16.5163,16.467,16.508,66900.0
2009-01-09 14:35:00,20.1,20.1,20.06,20.09,30600.0,16.508,16.508,16.4752,16.4998,30600.0
2009-01-09 14:40:00,20.09,20.14,20.04,20.13,60000.0,16.4998,16.5409,16.4588,16.5327,60000.0
2009-01-09 14:45:00,20.13,20.17,20.08,20.08,63900.0,16.5327,16.5655,16.4916,16.4916,63900.0
2009-01-09 14:50:00,20.08,20.1,20.07,20.1,29100.0,16.4916,16.508,16.4834,16.508,29100.0
2009-01-09 14:55:00,20.1,20.12,20.05,20.07,83700.0,16.508,16.5245,16.467,16.4834,83700.0
2009-01-09 15:00:00,20.06,20.11,20.03,20.11,118200.0,16.4752,16.5163,16.4506,16.5163,118200.0
2009-01-09 15:05:00,20.11,20.12,19.98,19.98,214500.0,16.5163,16.5245,16.4095,16.4095,214500.0
2009-01-09 15:10:00,19.97,19.99,19.94,19.97,80700.0,16.4013,16.4177,16.3766,16.4013,80700.0
2009-01-09 15:15:00,19.98,20.01,19.92,20.0,62400.0,16.4095,16.4341,16.3602,16.4259,62400.0
2009-01-09 15:20:00,20.01,20.02,19.96,19.99,53100.0,16.4341,16.4423,16.3931,16.4177,53100.0
2009-01-09 15:25:00,19.99,20.0,19.9,20.0,95700.0,16.4177,16.4259,16.3438,16.4259,95700.0
2009-01-09 15:30:00,20.0,20.06,19.98,20.05,61800.0,16.4259,16.4752,16.4095,16.467,61800.0
2009-01-09 15:35:00,20.04,20.08,20.0,20.03,83100.0,16.4588,16.4916,16.4259,16.4506,83100.0
2009-01-09 15:40:00,20.03,20.04,19.95,19.97,95700.0,16.4506,16.4588,16.3849,16.4013,95700.0
2009-01-09 15:45:00,19.96,19.97,19.93,19.93,90900.0,16.3931,16.4013,16.3684,16.3684,90900.0
2009-01-09 15:50:00,19.94,19.97,19.87,19.88,136200.0,16.3766,16.4013,16.3191,16.3274,136200.0
2009-01-09 15:55:00,19.89,19.91,19.81,19.81,332700.0,16.3356,16.352,16.2699,16.2699,332700.0
2009-01-12 09:30:00,19.72,19.97,19.72,19.93,109500.0,16.196,16.4013,16.196,16.3684,109500.0
2009-01-12 09:35:00,19.93,20.03,19.9,19.99,47700.0,16.3684,16.4506,16.3438,16.4177,47700.0
2009-01-12 09:40:00,19.99,20.0,19.93,19.98,122400.0,16.4177,16.4259,16.3684,16.4095,122400.0
2009-01-12 09:45:00,19.98,20.0,19.95,20.0,50400.0,16.4095,16.4259,16.3849,16.4259,50400.0
2009-01-12 09:50:00,20.0,20.0,19.97,19.97,86700.0,16.4259,16.4259,16.4013,16.4013,86700.0
2009-01-12 09:55:00,19.97,20.0,19.95,20.0,29400.0,16.4013,16.4259,16.3849,16.4259,29400.0
2009-01-12 10:00:00,20.0,20.06,19.97,20.05,99300.0,16.4259,16.4752,16.4013,16.467,99300.0
2009-01-12 10:05:00,20.05,20.13,20.04,20.07,106800.0,16.467,16.5327,16.4588,16.4834,106800.0
2009-01-12 10:10:00,20.09,20.1,19.98,19.99,38100.0,16.4998,16.508,16.4095,16.4177,38100.0
2009-01-12 10:15:00,19.97,19.98,19.89,19.91,48900.0,16.4013,16.4095,16.3356,16.352,48900.0
2009-01-12 10:20:00,19.92,19.92,19.83,19.84,194700.0,16.3602,16.3602,16.2863,16.2945,194700.0
2009-01-12 10:25:00,19.84,19.9,19.77,19.85,95100.0,16.2945,16.3438,16.237,16.3027,95100.0
2009-01-12 10:30:00,19.84,19.84,19.79,19.8,63600.0,16.2945,16.2945,16.2534,16.2617,63600.0
2009-01-12 10:35:00,19.8,19.82,19.78,19.81,69000.0,16.2617,16.2781,16.2452,16.2699,69000.0
2009-01-12 10:40:00,19.8,19.81,19.79,19.8,54300.0,16.2617,16.2699,16.2534,16.2617,54300.0
2009-01-12 10:45:00,19.8,19.82,19.74,19.75,49500.0,16.2617,16.2781,16.2124,16.2206,49500.0
2009-01-12 10:50:00,19.75,19.77,19.72,19.73,105600.0,16.2206,16.237,16.196,16.2042,105600.0
2009-01-12 10:55:00,19.74,19.78,19.73,19.76,33000.0,16.2124,16.2452,16.2042,16.2288,33000.0
2009-01-12 11:00:00,19.76,19.78,19.75,19.77,15600.0,16.2288,16.2452,16.2206,16.237,15600.0
2009-01-12 11:05:00,19.77,19.8,19.74,19.78,39600.0,16.237,16.2617,16.2124,16.2452,39600.0
2009-01-12 11:10:00,19.77,19.8,19.73,19.74,43800.0,16.237,16.2617,16.2042,16.2124,43800.0
2009-01-12 11:15:00,19.73,19.75,19.72,19.74,47100.0,16.2042,16.2206,16.196,16.2124,47100.0
2009-01-12 11:20:00,19.74,19.76,19.73,19.74,63000.0,16.2124,16.2288,16.2042,16.2124,63000.0
2009-01-12 11:25:00,19.74,19.75,19.72,19.73,51600.0,16.2124,16.2206,16.196,16.2042,51600.0
2009-01-12 11:30:00,19.73,19.75,19.71,19.73,45600.0,16.2042,16.2206,16.1877,16.2042,45600.0
2009-01-12 11:35:00,19.73,19.77,19.71,19.74,35400.0,16.2042,16.237,16.1877,16.2124,35400.0
2009-01-12 11:40:00,19.73,19.75,19.72,19.74,18000.0,16.2042,16.2206,16.196,16.2124,18000.0
2009-01-12 11:45:00,19.74,19.76,19.72,19.73,28500.0,16.2124,16.2288,16.196,16.2042,28500.0
2009-01-12 11:50:00,19.73,19.8,19.73,19.79,23100.0,16.2042,16.2617,16.2042,16.2534,23100.0
2009-01-12 11:55:00,19.79,19.81,19.71,19.74,57900.0,16.2534,16.2699,16.1877,16.2124,57900.0
2009-01-12 12:00:00,19.74,19.74,19.72,19.73,62100.0,16.2124,16.2124,16.196,16.2042,62100.0
2009-01-12 12:05:00,19.72,19.74,19.71,19.72,39300.0,16.196,16.2124,16.1877,16.196,39300.0
2009-01-12 12:10:00,19.72,19.76,19.7,19.76,83100.0,16.196,16.2288,16.1795,16.2288,83100.0
2009-01-12 12:15:00,19.76,19.77,19.75,19.75,16800.0,16.2288,16.237,16.2206,16.2206,16800.0
2009-01-12 12:20:00,19.75,19.76,19.74,19.74,9000.0,16.2206,16.2288,16.2124,16.2124,9000.0
2009-01-12 12:25:00,19.75,19.75,19.72,19.72,14400.0,16.2206,16.2206,16.196,16.196,14400.0
2009-01-12 12:30:00,19.72,19.73,19.71,19.72,30600.0,16.196,16.2042,16.1877,16.196,30600.0
2009-01-12 12:35:00,19.72,19.73,19.72,19.72,44700.0,16.196,16.2042,16.196,16.196,44700.0
2009-01-12 12:40:00,19.72,19.73,19.72,19.72,9000.0,16.196,16.2042,16.196,16.196,9000.0
2009-01-12 12:45:00,19.73,19.73,19.71,19.72,22200.0,16.2042,16.2042,16.1877,16.196,22200.0
2009-01-12 12:50:00,19.71,19.73,19.7,19.71,18600.0,16.1877,16.2042,16.1795,16.1877,18600.0
2009-01-12 12:55:00,19.7,19.73,19.7,19.73,23700.0,16.1795,16.2042,16.1795,16.2042,23700.0
2009-01-12 13:00:00,19.72,19.72,19.7,19.71,30900.0,16.196,16.196,16.1795,16.1877,30900.0
2009-01-12 13:05:00,19.71,19.72,19.71,19.71,18600.0,16.1877,16.196,16.1877,16.1877,18600.0
2009-01-12 13:10:00,19.72,19.74,19.7,19.72,27900.0,16.196,16.2124,16.1795,16.196,27900.0
2009-01-12 13:15:00,19.7,19.73,19.7,19.72,22500.0,16.1795,16.2042,16.1795,16.196,22500.0
2009-01-12 13:20:00,19.72,19.72,19.69,19.69,33900.0,16.196,16.196,16.1713,16.1713,33900.0
2009-01-12 13:25:00,19.7,19.71,19.67,19.68,32100.0,16.1795,16.1877,16.1549,16.1631,32100.0
2009-01-12 13:30:00,19.67,19.68,19.67,19.68,16500.0,16.1549,16.1631,16.1549,16.1631,16500.0
2009-01-12 13:35:00,19.68,19.68,19.67,19.67,13500.0,16.1631,16.1631,16.1549,16.1549,13500.0
2009-01-12 13:40:00,19.68,19.69,19.68,19.68,33600.0,16.1631,16.1713,16.1631,16.1631,33600.0
2009-01-12 13:45:00,19.69,19.7,19.67,19.68,101400.0,16.1713,16.1795,16.1549,16.1631,101400.0
2009-01-12 13:50:00,19.68,19.69,19.67,19.69,29700.0,16.1631,16.1713,16.1549,16.1713,29700.0
2009-01-12 13:55:00,19.69,19.7,19.65,19.65,55800.0,16.1713,16.1795,16.1385,16.1385,55800.0
2009-01-12 14:00:00,19.65,19.67,19.62,19.66,86700.0,16.1385,16.1549,16.1138,16.1467,86700.0
2009-01-12 14:05:00,19.66,19.68,19.63,19.63,33300.0,16.1467,16.1631,16.122,16.122,33300.0
2009-01-12 14:10:00,19.64,19.67,19.64,19.66,15600.0,16.1302,16.1549,16.1302,16.1467,15600.0
2009-01-12 14:15:00,19.66,19.67,19.6,19.62,72900.0,16.1467,16.1549,16.0974,16.1138,72900.0
2009-01-12 14:20:00,19.62,19.63,19.57,19.59,56700.0,16.1138,16.122,16.0728,16.0892,56700.0
2009-01-12 14:25:00,19.6,19.6,19.52,19.52,87900.0,16.0974,16.0974,16.0317,16.0317,87900.0
2009-01-12 14:30:00,19.53,19.53,19.46,19.48,73200.0,16.0399,16.0399,15.9824,15.9988,73200.0
2009-01-12 14:35:00,19.48,19.5,19.41,19.42,128100.0,15.9988,16.0153,15.9414,15.9496,128100.0
2009-01-12 14:40:00,19.42,19.43,19.33,19.34,195300.0,15.9496,15.9578,15.8756,15.8839,195300.0
2009-01-12 14:45:00,19.34,19.39,19.31,19.38,85500.0,15.8839,15.9249,15.8592,15.9167,85500.0
2009-01-12 14:50:00,19.38,19.43,19.37,19.39,52500.0,15.9167,15.9578,15.9085,15.9249,52500.0
2009-01-12 14:55:00,19.38,19.45,19.38,19.4,55200.0,15.9167,15.9742,15.9167,15.9331,55200.0
2009-01-12 15:00:00,19.4,19.48,19.4,19.46,100800.0,15.9331,15.9988,15.9331,15.9824,100800.0
2009-01-12 15:05:00,19.47,19.5,19.41,19.48,52500.0,15.9906,16.0153,15.9414,15.9988,52500.0
2009-01-12 15:10:00,19.48,19.51,19.42,19.43,72600.0,15.9988,16.0235,15.9496,15.9578,72600.0
2009-01-12 15:15:00,19.43,19.53,19.43,19.48,63600.0,15.9578,16.0399,15.9578,15.9988,63600.0
2009-01-12 15:20:00,19.48,19.59,19.46,19.59,103200.0,15.9988,16.0892,15.9824,16.0892,103200.0
2009-01-12 15:25:00,19.58,19.61,19.51,19.51,64500.0,16.081,16.1056,16.0235,16.0235,64500.0
2009-01-12 15:30:00,19.51,19.56,19.46,19.47,83400.0,16.0235,16.0645,15.9824,15.9906,83400.0
2009-01-12 15:35:00,19.47,19.51,19.43,19.46,81300.0,15.9906,16.0235,15.9578,15.9824,81300.0
2009-01-12 15:40:00,19.46,19.46,19.36,19.38,162900.0,15.9824,15.9824,15.9003,15.9167,162900.0
2009-01-12 15:45:00,19.38,19.44,19.36,19.41,143400.0,15.9167,15.966,15.9003,15.9414,143400.0
2009-01-12 15:50:00,19.41,19.55,19.41,19.54,142500.0,15.9414,16.0563,15.9414,16.0481,142500.0
2009-01-12 15:55:00,19.54,19.56,19.49,19.5,155100.0,16.0481,16.0645,16.0071,16.0153,155100.0
2009-01-13 09:30:00,19.36,19.5,19.26,19.46,64800.0,15.9003,16.0153,15.8182,15.9824,64800.0
2009-01-13 09:35:00,19.44,19.48,19.28,19.28,55800.0,15.966,15.9988,15.8346,15.8346,55800.0
2009-01-13 09:40:00,19.31,19.5,19.28,19.48,82800.0,15.8592,16.0153,15.8346,15.9988,82800.0
2009-01-13 09:45:00,19.5,19.63,19.49,19.63,93900.0,16.0153,16.122,16.0071,16.122,93900.0
2009-01-13 09:50:00,19.62,19.74,19.61,19.69,124800.0,16.1138,16.2124,16.1056,16.1713,124800.0
2009-01-13 09:55:00,19.69,19.84,19.69,19.81,82800.0,16.1713,16.2945,16.1713,16.2699,82800.0
2009-01-13 10:00:00,19.83,19.89,19.74,19.75,112800.0,16.2863,16.3356,16.2124,16.2206,112800.0
2009-01-13 10:05:00,19.75,19.81,19.73,19.78,41100.0,16.2206,16.2699,16.2042,16.2452,41100.0
2009-01-13 10:10:00,19.79,19.82,19.74,19.78,38400.0,16.2534,16.2781,16.2124,16.2452,38400.0
2009-01-13 10:15:00,19.78,19.81,19.69,19.72,88200.0,16.2452,16.2699,16.1713,16.196,88200.0
2009-01-13 10:20:00,19.72,19.75,19.67,19.68,81000.0,16.196,16.2206,16.1549,16.1631,81000.0
2009-01-13 10:25:00,19.69,19.7,19.67,19.7,46500.0,16.1713,16.1795,16.1549,16.1795,46500.0
2009-01-13 10:30:00,19.69,19.73,19.66,19.66,41700.0,16.1713,16.2042,16.1467,16.1467,41700.0
2009-01-13 10:35:00,19.66,19.67,19.63,19.63,29100.0,16.1467,16.1549,16.122,16.122,29100.0
2009-01-13 10:40:00,19.63,19.72,19.63,19.69,42900.0,16.122,16.196,16.122,16.1713,42900.0
2009-01-13 10:45:00,19.7,19.73,19.68,19.73,27000.0,16.1795,16.2042,16.1631,16.2042,27000.0
2009-01-13 10:50:00,19.74,19.8,19.72,19.79,61200.0,16.2124,16.2617,16.196,16.2534,61200.0
2009-01-13 10:55:00,19.8,19.82,19.74,19.77,77100.0,16.2617,16.2781,16.2124,16.237,77100.0
2009-01-13 11:00:00,19.76,19.77,19.73,19.74,39600.0,16.2288,16.237,16.2042,16.2124,39600.0
2009-01-13 11:05:00,19.73,19.8,19.73,19.79,60600.0,16.2042,16.2617,16.2042,16.2534,60600.0
2009-01-13 11:10:00,19.78,19.79,19.66,19.68,42900.0,16.2452,16.2534,16.1467,16.1631,42900.0
2009-01-13 11:15:00,19.68,19.68,19.62,19.67,46500.0,16.1631,16.1631,16.1138,16.1549,46500.0
2009-01-13 11:20:00,19.66,19.67,19.62,19.64,26100.0,16.1467,16.1549,16.1138,16.1302,26100.0
2009-01-13 11:25:00,19.66,19.78,19.65,19.77,35400.0,16.1467,16.2452,16.1385,16.237,35400.0
2009-01-13 11:30:00,19.77,19.79,19.72,19.72,33600.0,16.237,16.2534,16.196,16.196,33600.0
2009-01-13 11:35:00,19.71,19.78,19.7,19.76,39600.0,16.1877,16.2452,16.1795,16.2288,39600.0
2009-01-13 11:40:00,19.76,19.78,19.71,19.71,40800.0,16.2288,16.2452,16.1877,16.1877,40800.0
2009-01-13 11:45:00,19.7,19.73,19.68,19.72,29100.0,16.1795,16.2042,16.1631,16.196,29100.0
2009-01-13 11:50:00,19.73,19.77,19.68,19.69,27000.0,16.2042,16.237,16.1631,16.1713,27000.0
2009-01-13 11:55:00,19.69,19.78,19.67,19.78,39600.0,16.1713,16.2452,16.1549,16.2452,39600.0
2009-01-13 12:00:00,19.77,19.8,19.75,19.79,44100.0,16.237,16.2617,16.2206,16.2534,44100.0
2009-01-13 12:05:00,19.78,19.81,19.77,19.78,23700.0,16.2452,16.2699,16.237,16.2452,23700.0
2009-01-13 12:10:00,19.78,19.79,19.74,19.76,54900.0,16.2452,16.2534,16.2124,16.2288,54900.0
2009-01-13 12:15:00,19.76,19.77,19.69,19.69,41700.0,16.2288,16.237,16.1713,16.1713,41700.0
2009-01-13 12:20:00,19.69,19.74,19.68,19.73,46800.0,16.1713,16.2124,16.1631,16.2042,46800.0
2009-01-13 12:25:00,19.73,19.78,19.73,19.78,30000.0,16.2042,16.2452,16.2042,16.2452,30000.0
2009-01-13 12:30:00,19.78,19.82,19.77,19.81,59100.0,16.2452,16.2781,16.237,16.2699,59100.0
2009-01-13 12:35:00,19.81,19.85,19.81,19.84,58500.0,16.2699,16.3027,16.2699,16.2945,58500.0
2009-01-13 12:40:00,19.83,19.83,19.77,19.78,48000.0,16.2863,16.2863,16.237,16.2452,48000.0
2009-01-13 12:45:00,19.77,19.79,19.75,19.76,50700.0,16.237,16.2534,16.2206,16.2288,50700.0
2009-01-13 12:50:00,19.77,19.82,19.76,19.8,29400.0,16.237,16.2781,16.2288,16.2617,29400.0
2009-01-13 12:55:00,19.8,19.8,19.76,19.76,33600.0,16.2617,16.2617,16.2288,16.2288,33600.0
2009-01-13 13:00:00,19.76,19.8,19.74,19.74,32700.0,16.2288,16.2617,16.2124,16.2124,32700.0
2009-01-13 13:05:00,19.74,19.77,19.73,19.76,74400.0,16.2124,16.237,16.2042,16.2288,74400.0
2009-01-13 13:10:00,19.75,19.79,19.73,19.78,62400.0,16.2206,16.2534,16.2042,16.2452,62400.0
2009-01-13 13:15:00,19.78,19.79,19.73,19.75,42000.0,16.2452,16.2534,16.2042,16.2206,42000.0
2009-01-13 13:20:00,19.75,19.75,19.68,19.7,44400.0,16.2206,16.2206,16.1631,16.1795,44400.0
2009-01-13 13:25:00,19.71,19.75,19.7,19.75,41400.0,16.1877,16.2206,16.1795,16.2206,41400.0
2009-01-13 13:30:00,19.74,19.75,19.72,19.73,79500.0,16.2124,16.2206,16.196,16.2042,79500.0
2009-01-13 13:35:00,19.73,19.73,19.67,19.68,95100.0,16.2042,16.2042,16.1549,16.1631,95100.0
2009-01-13 13:40:00,19.68,19.68,19.61,19.63,94200.0,16.1631,16.1631,16.1056,16.122,94200.0
2009-01-13 13:45:00,19.64,19.65,19.56,19.56,84600.0,16.1302,16.1385,16.0645,16.0645,84600.0
2009-01-13 13:50:00,19.57,19.58,19.53,19.56,104100.0,16.0728,16.081,16.0399,16.0645,104100.0
2009-01-13 13:55:00,19.55,19.56,19.52,19.52,72900.0,16.0563,16.0645,16.0317,16.0317,72900.0
2009-01-13 14:00:00,19.52,19.53,19.47,19.47,119700.0,16.0317,16.0399,15.9906,15.9906,119700.0
2009-01-13 14:05:00,19.46,19.53,19.45,19.47,81900.0,15.9824,16.0399,15.9742,15.9906,81900.0
2009-01-13 14:10:00,19.47,19.5,19.46,19.49,82200.0,15.9906,16.0153,15.9824,16.0071,82200.0
2009-01-13 14:15:00,19.49,19.5,19.41,19.43,82200.0,16.0071,16.0153,15.9414,15.9578,82200.0
2009-01-13 14:20:00,19.42,19.43,19.39,19.4,60300.0,15.9496,15.9578,15.9249,15.9331,60300.0
2009-01-13 14:25:00,19.41,19.42,19.36,19.4,81900.0,15.9414,15.9496,15.9003,15.9331,81900.0
2009-01-13 14:30:00,19.41,19.5,19.41,19.48,74100.0,15.9414,16.0153,15.9414,15.9988,74100.0
2009-01-13 14:35:00,19.49,19.57,19.48,19.56,53700.0,16.0071,16.0728,15.9988,16.0645,53700.0
2009-01-13 14:40:00,19.57,19.61,19.57,19.6,38700.0,16.0728,16.1056,16.0728,16.0974,38700.0
2009-01-13 14:45:00,19.6,19.67,19.59,19.6,84300.0,16.0974,16.1549,16.0892,16.0974,84300.0
2009-01-13 14:50:00,19.6,19.64,19.58,19.61,43500.0,16.0974,16.1302,16.081,16.1056,43500.0
2009-01-13 14:55:00,19.61,19.65,19.56,19.56,48600.0,16.1056,16.1385,16.0645,16.0645,48600.0
2009-01-13 15:00:00,19.56,19.58,19.51,19.57,60900.0,16.0645,16.081,16.0235,16.0728,60900.0
2009-01-13 15:05:00,19.57,19.57,19.44,19.46,60300.0,16.0728,16.0728,15.966,15.9824,60300.0
2009-01-13 15:10:00,19.46,19.51,19.46,19.49,40500.0,15.9824,16.0235,15.9824,16.0071,40500.0
2009-01-13 15:15:00,19.5,19.55,19.45,19.53,54900.0,16.0153,16.0563,15.9742,16.0399,54900.0
2009-01-13 15:20:00,19.52,19.58,19.49,19.57,94500.0,16.0317,16.081,16.0071,16.0728,94500.0
2009-01-13 15:25:00,19.57,19.57,19.51,19.56,54000.0,16.0728,16.0728,16.0235,16.0645,54000.0
2009-01-13 15:30:00,19.56,19.57,19.45,19.53,112200.0,16.0645,16.0728,15.9742,16.0399,112200.0
2009-01-13 15:35:00,19.54,19.63,19.53,19.59,107400.0,16.0481,16.122,16.0399,16.0892,107400.0
2009-01-13 15:40:00,19.59,19.64,19.55,19.59,137400.0,16.0892,16.1302,16.0563,16.0892,137400.0
2009-01-13 15:45:00,19.58,19.6,19.48,19.53,153900.0,16.081,16.0974,15.9988,16.0399,153900.0
2009-01-13 15:50:00,19.53,19.57,19.49,19.51,164700.0,16.0399,16.0728,16.0071,16.0235,164700.0
2009-01-13 15:55:00,19.52,19.57,19.51,19.54,153000.0,16.0317,16.0728,16.0235,16.0481,153000.0
2009-01-14 09:30:00,19.19,19.19,19.07,19.1,81300.0,15.7607,15.7607,15.6621,15.6867,81300.0
2009-01-14 09:35:00,19.1,19.13,18.93,18.94,94200.0,15.6867,15.7114,15.5471,15.5553,94200.0
2009-01-14 09:40:00,18.94,19.05,18.94,18.99,73200.0,15.5553,15.6457,15.5553,15.5964,73200.0
2009-01-14 09:45:00,19.0,19.08,18.96,19.06,65700.0,15.6046,15.6703,15.5718,15.6539,65700.0
2009-01-14 09:50:00,19.06,19.09,18.98,19.05,77100.0,15.6539,15.6785,15.5882,15.6457,77100.0
2009-01-14 09:55:00,19.07,19.15,19.06,19.07,61800.0,15.6621,15.7278,15.6539,15.6621,61800.0
2009-01-14 10:00:00,19.06,19.1,19.02,19.07,78900.0,15.6539,15.6867,15.621,15.6621,78900.0
2009-01-14 10:05:00,19.06,19.22,19.04,19.18,288900.0,15.6539,15.7853,15.6375,15.7525,288900.0
2009-01-14 10:10:00,19.18,19.2,19.12,19.13,113700.0,15.7525,15.7689,15.7032,15.7114,113700.0
2009-01-14 10:15:00,19.15,19.17,19.07,19.07,95100.0,15.7278,15.7442,15.6621,15.6621,95100.0
2009-01-14 10:20:00,19.08,19.18,19.08,19.17,45000.0,15.6703,15.7525,15.6703,15.7442,45000.0
2009-01-14 10:25:00,19.19,19.22,19.11,19.12,29100.0,15.7607,15.7853,15.695,15.7032,29100.0
2009-01-14 10:30:00,19.11,19.12,19.06,19.11,65400.0,15.695,15.7032,15.6539,15.695,65400.0
2009-01-14 10:35:00,19.09,19.13,18.98,19.0,182400.0,15.6785,15.7114,15.5882,15.6046,182400.0
2009-01-14 10:40:00,19.0,19.0,18.93,18.96,149700.0,15.6046,15.6046,15.5471,15.5718,149700.0
2009-01-14 10:45:00,18.95,19.01,18.94,18.99,84300.0,15.5636,15.6128,15.5553,15.5964,84300.0
2009-01-14 10:50:00,18.98,18.99,18.94,18.98,71700.0,15.5882,15.5964,15.5553,15.5882,71700.0
2009-01-14 10:55:00,18.98,19.0,18.93,18.99,60600.0,15.5882,15.6046,15.5471,15.5964,60600.0
2009-01-14 11:00:00,18.98,19.0,18.95,18.99,58200.0,15.5882,15.6046,15.5636,15.5964,58200.0
2009-01-14 11:05:00,18.98,19.01,18.96,18.99,70200.0,15.5882,15.6128,15.5718,15.5964,70200.0
2009-01-14 11:10:00,18.99,19.01,18.94,18.97,112800.0,15.5964,15.6128,15.5553,15.58,112800.0
2009-01-14 11:15:00,18.97,18.99,18.95,18.99,54900.0,15.58,15.5964,15.5636,15.5964,54900.0
2009-01-14 11:20:00,18.99,19.02,18.95,18.95,85800.0,15.5964,15.621,15.5636,15.5636,85800.0
2009-01-14 11:25:00,18.96,18.97,18.91,18.92,89700.0,15.5718,15.58,15.5307,15.5389,89700.0
2009-01-14 11:30:00,18.93,18.94,18.86,18.89,81900.0,15.5471,15.5553,15.4896,15.5143,81900.0
2009-01-14 11:35:00,18.9,18.93,18.88,18.89,96600.0,15.5225,15.5471,15.5061,15.5143,96600.0
2009-01-14 11:40:00,18.89,18.94,18.87,18.91,46800.0,15.5143,15.5553,15.4979,15.5307,46800.0
2009-01-14 11:45:00,18.91,18.93,18.89,18.91,47400.0,15.5307,15.5471,15.5143,15.5307,47400.0
2009-01-14 11:50:00,18.91,18.93,18.91,18.91,144600.0,15.5307,15.5471,15.5307,15.5307,144600.0
2009-01-14 11:55:00,18.91,18.91,18.85,18.87,129300.0,15.5307,15.5307,15.4814,15.4979,129300.0
2009-01-14 12:00:00,18.87,18.88,18.85,18.86,66000.0,15.4979,15.5061,15.4814,15.4896,66000.0
2009-01-14 12:05:00,18.86,18.9,18.85,18.9,22500.0,15.4896,15.5225,15.4814,15.5225,22500.0
2009-01-14 12:10:00,18.9,18.9,18.85,18.86,39900.0,15.5225,15.5225,15.4814,15.4896,39900.0
2009-01-14 12:15:00,18.86,18.86,18.83,18.85,134400.0,15.4896,15.4896,15.465,15.4814,134400.0
2009-01-14 12:20:00,18.86,18.87,18.82,18.85,127500.0,15.4896,15.4979,15.4568,15.4814,127500.0
2009-01-14 12:25:00,18.85,18.85,18.83,18.85,66300.0,15.4814,15.4814,15.465,15.4814,66300.0
2009-01-14 12:30:00,18.85,18.88,18.84,18.85,67500.0,15.4814,15.5061,15.4732,15.4814,67500.0
2009-01-14 12:35:00,18.85,18.86,18.8,18.8,98100.0,15.4814,15.4896,15.4404,15.4404,98100.0
2009-01-14 12:40:00,18.8,18.81,18.72,18.73,64500.0,15.4404,15.4486,15.3747,15.3829,64500.0
2009-01-14 12:45:00,18.73,18.76,18.71,18.72,115200.0,15.3829,15.4075,15.3664,15.3747,115200.0
2009-01-14 12:50:00,18.72,18.83,18.72,18.83,48900.0,15.3747,15.465,15.3747,15.465,48900.0
2009-01-14 12:55:00,18.83,18.85,18.81,18.84,35100.0,15.465,15.4814,15.4486,15.4732,35100.0
2009-01-14 13:00:00,18.83,18.86,18.79,18.81,47100.0,15.465,15.4896,15.4321,15.4486,47100.0
2009-01-14 13:05:00,18.81,18.84,18.81,18.82,26100.0,15.4486,15.4732,15.4486,15.4568,26100.0
2009-01-14 13:10:00,18.82,18.84,18.77,18.77,66900.0,15.4568,15.4732,15.4157,15.4157,66900.0
2009-01-14 13:15:00,18.77,18.79,18.76,18.78,37500.0,15.4157,15.4321,15.4075,15.4239,37500.0
2009-01-14 13:20:00,18.79,18.82,18.77,18.78,62700.0,15.4321,15.4568,15.4157,15.4239,62700.0
2009-01-14 13:25:00,18.78,18.79,18.75,18.79,22500.0,15.4239,15.4321,15.3993,15.4321,22500.0
2009-01-14 13:30:00,18.79,18.83,18.77,18.81,49200.0,15.4321,15.465,15.4157,15.4486,49200.0
2009-01-14 13:35:00,18.81,18.84,18.76,18.76,86700.0,15.4486,15.4732,15.4075,15.4075,86700.0
2009-01-14 13:40:00,18.76,18.78,18.74,18.77,39900.0,15.4075,15.4239,15.3911,15.4157,39900.0
2009-01-14 13:45:00,18.76,18.83,18.74,18.81,75000.0,15.4075,15.465,15.3911,15.4486,75000.0
2009-01-14 13:50:00,18.81,18.83,18.74,18.75,61500.0,15.4486,15.465,15.3911,15.3993,61500.0
2009-01-14 13:55:00,18.75,18.75,18.68,18.71,86700.0,15.3993,15.3993,15.3418,15.3664,86700.0
2009-01-14 14:00:00,18.71,18.71,18.59,18.64,156300.0,15.3664,15.3664,15.2679,15.309,156300.0
2009-01-14 14:05:00,18.64,18.64,18.6,18.6,124200.0,15.309,15.309,15.2761,15.2761,124200.0
2009-01-14 14:10:00,18.6,18.63,18.58,18.59,150000.0,15.2761,15.3007,15.2597,15.2679,150000.0
2009-01-14 14:15:00,18.59,18.62,18.55,18.56,103200.0,15.2679,15.2925,15.235,15.2432,103200.0
2009-01-14 14:20:00,18.58,18.59,18.55,18.59,49200.0,15.2597,15.2679,15.235,15.2679,49200.0
2009-01-14 14:25:00,18.59,18.59,18.56,18.58,61500.0,15.2679,15.2679,15.2432,15.2597,61500.0
2009-01-14 14:30:00,18.58,18.66,18.58,18.63,61500.0,15.2597,15.3254,15.2597,15.3007,61500.0
2009-01-14 14:35:00,18.63,18.64,18.59,18.59,63300.0,15.3007,15.309,15.2679,15.2679,63300.0
2009-01-14 14:40:00,18.59,18.61,18.57,18.61,45300.0,15.2679,15.2843,15.2515,15.2843,45300.0
2009-01-14 14:45:00,18.61,18.66,18.57,18.63,252600.0,15.2843,15.3254,15.2515,15.3007,252600.0
2009-01-14 14:50:00,18.63,18.69,18.61,18.61,131100.0,15.3007,15.35,15.2843,15.2843,131100.0
2009-01-14 14:55:00,18.62,18.66,18.62,18.66,132900.0,15.2925,15.3254,15.2925,15.3254,132900.0
2009-01-14 15:00:00,18.66,18.66,18.56,18.62,186300.0,15.3254,15.3254,15.2432,15.2925,186300.0
2009-01-14 15:05:00,18.62,18.64,18.6,18.61,174000.0,15.2925,15.309,15.2761,15.2843,174000.0
2009-01-14 15:10:00,18.62,18.64,18.57,18.6,100500.0,15.2925,15.309,15.2515,15.2761,100500.0
2009-01-14 15:15:00,18.6,18.62,18.56,18.61,160800.0,15.2761,15.2925,15.2432,15.2843,160800.0
2009-01-14 15:20:00,18.62,18.69,18.62,18.66,123600.0,15.2925,15.35,15.2925,15.3254,123600.0
2009-01-14 15:25:00,18.65,18.68,18.56,18.58,111300.0,15.3172,15.3418,15.2432,15.2597,111300.0
2009-01-14 15:30:00,18.58,18.63,18.57,18.62,111000.0,15.2597,15.3007,15.2515,15.2925,111000.0
2009-01-14 15:35:00,18.62,18.62,18.5,18.52,177300.0,15.2925,15.2925,15.194,15.2104,177300.0
2009-01-14 15:40:00,18.52,18.53,18.43,18.47,252300.0,15.2104,15.2186,15.1365,15.1693,252300.0
2009-01-14 15:45:00,18.48,18.6,18.45,18.58,276300.0,15.1775,15.2761,15.1529,15.2597,276300.0
2009-01-14 15:50:00,18.58,18.63,18.55,18.56,212400.0,15.2597,15.3007,15.235,15.2432,212400.0
2009-01-14 15:55:00,18.56,18.63,18.52,18.61,194700.0,15.2432,15.3007,15.2104,15.2843,194700.0
2009-01-15 09:30:00,18.55,18.62,18.55,18.57,67500.0,15.235,15.2925,15.235,15.2515,67500.0
2009-01-15 09:35:00,18.55,18.61,18.49,18.59,109500.0,15.235,15.2843,15.1858,15.2679,109500.0
2009-01-15 09:40:00,18.58,18.61,18.55,18.55,206400.0,15.2597,15.2843,15.235,15.235,206400.0
2009-01-15 09:45:00,18.55,18.55,18.33,18.35,152700.0,15.235,15.235,15.0544,15.0708,152700.0
2009-01-15 09:50:00,18.34,18.37,18.11,18.16,301500.0,15.0626,15.0872,14.8737,14.9147,301500.0
2009-01-15 09:55:00,18.16,18.32,18.16,18.26,90900.0,14.9147,15.0461,14.9147,14.9969,90900.0
2009-01-15 10:00:00,18.26,18.38,18.25,18.35,160800.0,14.9969,15.0954,14.9886,15.0708,160800.0
2009-01-15 10:05:00,18.37,18.4,18.31,18.37,130500.0,15.0872,15.1118,15.0379,15.0872,130500.0
2009-01-15 10:10:00,18.36,18.37,18.33,18.35,91500.0,15.079,15.0872,15.0544,15.0708,91500.0
2009-01-15 10:15:00,18.35,18.37,18.32,18.33,129600.0,15.0708,15.0872,15.0461,15.0544,129600.0
2009-01-15 10:20:00,18.32,18.35,18.27,18.28,127200.0,15.0461,15.0708,15.0051,15.0133,127200.0
2009-01-15 10:25:00,18.27,18.28,18.2,18.28,81000.0,15.0051,15.0133,14.9476,15.0133,81000.0
2009-01-15 10:30:00,18.28,18.34,18.23,18.23,80700.0,15.0133,15.0626,14.9722,14.9722,80700.0
2009-01-15 10:35:00,18.23,18.28,18.2,18.27,76200.0,14.9722,15.0133,14.9476,15.0051,76200.0
2009-01-15 10:40:00,18.27,18.33,18.25,18.25,61500.0,15.0051,15.0544,14.9886,14.9886,61500.0
2009-01-15 10:45:00,18.26,18.33,18.24,18.33,121200.0,14.9969,15.0544,14.9804,15.0544,121200.0
2009-01-15 10:50:00,18.32,18.36,18.3,18.34,73800.0,15.0461,15.079,15.0297,15.0626,73800.0
2009-01-15 10:55:00,18.34,18.37,18.3,18.31,44100.0,15.0626,15.0872,15.0297,15.0379,44100.0
2009-01-15 11:00:00,18.31,18.36,18.3,18.33,51600.0,15.0379,15.079,15.0297,15.0544,51600.0
2009-01-15 11:05:00,18.33,18.38,18.31,18.37,75600.0,15.0544,15.0954,15.0379,15.0872,75600.0
2009-01-15 11:10:00,18.37,18.38,18.34,18.35,58500.0,15.0872,15.0954,15.0626,15.0708,58500.0
2009-01-15 11:15:00,18.34,18.37,18.29,18.3,58800.0,15.0626,15.0872,15.0215,15.0297,58800.0
2009-01-15 11:20:00,18.3,18.36,18.3,18.36,49200.0,15.0297,15.079,15.0297,15.079,49200.0
2009-01-15 11:25:00,18.35,18.39,18.33,18.37,178500.0,15.0708,15.1036,15.0544,15.0872,178500.0
2009-01-15 11:30:00,18.38,18.47,18.37,18.47,99300.0,15.0954,15.1693,15.0872,15.1693,99300.0
2009-01-15 11:35:00,18.47,18.47,18.4,18.46,116100.0,15.1693,15.1693,15.1118,15.1611,116100.0
2009-01-15 11:40:00,18.45,18.48,18.4,18.43,92700.0,15.1529,15.1775,15.1118,15.1365,92700.0
2009-01-15 11:45:00,18.42,18.45,18.4,18.4,62100.0,15.1283,15.1529,15.1118,15.1118,62100.0
2009-01-15 11:50:00,18.41,18.45,18.41,18.45,67500.0,15.1201,15.1529,15.1201,15.1529,67500.0
2009-01-15 11:55:00,18.45,18.46,18.39,18.39,61200.0,15.1529,15.1611,15.1036,15.1036,61200.0
2009-01-15 12:00:00,18.39,18.43,18.36,18.37,73800.0,15.1036,15.1365,15.079,15.0872,73800.0
2009-01-15 12:05:00,18.36,18.36,18.29,18.32,63600.0,15.079,15.079,15.0215,15.0461,63600.0
2009-01-15 12:10:00,18.32,18.33,18.3,18.31,54900.0,15.0461,15.0544,15.0297,15.0379,54900.0
2009-01-15 12:15:00,18.3,18.35,18.29,18.31,98400.0,15.0297,15.0708,15.0215,15.0379,98400.0
2009-01-15 12:20:00,18.31,18.31,18.27,18.28,65400.0,15.0379,15.0379,15.0051,15.0133,65400.0
2009-01-15 12:25:00,18.28,18.29,18.22,18.24,66300.0,15.0133,15.0215,14.964,14.9804,66300.0
2009-01-15 12:30:00,18.24,18.28,18.22,18.24,92700.0,14.9804,15.0133,14.964,14.9804,92700.0
2009-01-15 12:35:00,18.24,18.25,18.21,18.21,52800.0,14.9804,14.9886,14.9558,14.9558,52800.0
2009-01-15 12:40:00,18.21,18.28,18.21,18.28,43800.0,14.9558,15.0133,14.9558,15.0133,43800.0
2009-01-15 12:45:00,18.28,18.3,18.25,18.29,49200.0,15.0133,15.0297,14.9886,15.0215,49200.0
2009-01-15 12:50:00,18.29,18.3,18.23,18.25,69600.0,15.0215,15.0297,14.9722,14.9886,69600.0
2009-01-15 12:55:00,18.25,18.3,18.21,18.3,119400.0,14.9886,15.0297,14.9558,15.0297,119400.0
2009-01-15 13:00:00,18.31,18.37,18.31,18.33,27900.0,15.0379,15.0872,15.0379,15.0544,27900.0
2009-01-15 13:05:00,18.34,18.35,18.32,18.35,34200.0,15.0626,15.0708,15.0461,15.0708,34200.0
2009-01-15 13:10:00,18.35,18.39,18.31,18.37,78900.0,15.0708,15.1036,15.0379,15.0872,78900.0
2009-01-15 13:15:00,18.37,18.43,18.36,18.4,33000.0,15.0872,15.1365,15.079,15.1118,33000.0
2009-01-15 13:20:00,18.41,18.42,18.37,18.42,39300.0,15.1201,15.1283,15.0872,15.1283,39300.0
2009-01-15 13:25:00,18.41,18.45,18.4,18.44,58500.0,15.1201,15.1529,15.1118,15.1447,58500.0
2009-01-15 13:30:00,18.43,18.48,18.43,18.43,49500.0,15.1365,15.1775,15.1365,15.1365,49500.0
2009-01-15 13:35:00,18.44,18.51,18.41,18.47,90600.0,15.1447,15.2022,15.1201,15.1693,90600.0
2009-01-15 13:40:00,18.47,18.48,18.4,18.43,114600.0,15.1693,15.1775,15.1118,15.1365,114600.0
2009-01-15 13:45:00,18.43,18.44,18.39,18.43,38700.0,15.1365,15.1447,15.1036,15.1365,38700.0
2009-01-15 13:50:00,18.43,18.55,18.42,18.53,48300.0,15.1365,15.235,15.1283,15.2186,48300.0
2009-01-15 13:55:00,18.53,18.7,18.51,18.7,79200.0,15.2186,15.3582,15.2022,15.3582,79200.0
2009-01-15 14:00:00,18.7,18.78,18.66,18.66,111000.0,15.3582,15.4239,15.3254,15.3254,111000.0
2009-01-15 14:05:00,18.65,18.81,18.65,18.81,68700.0,15.3172,15.4486,15.3172,15.4486,68700.0
2009-01-15 14:10:00,18.81,18.88,18.8,18.85,109500.0,15.4486,15.5061,15.4404,15.4814,109500.0
2009-01-15 14:15:00,18.85,18.95,18.84,18.9,54900.0,15.4814,15.5636,15.4732,15.5225,54900.0
2009-01-15 14:20:00,18.91,18.98,18.85,18.85,59700.0,15.5307,15.5882,15.4814,15.4814,59700.0
2009-01-15 14:25:00,18.85,18.98,18.8,18.95,76500.0,15.4814,15.5882,15.4404,15.5636,76500.0
2009-01-15 14:30:00,18.93,19.03,18.9,18.95,107100.0,15.5471,15.6293,15.5225,15.5636,107100.0
2009-01-15 14:35:00,18.93,18.96,18.89,18.92,33300.0,15.5471,15.5718,15.5143,15.5389,33300.0
2009-01-15 14:40:00,18.94,18.99,18.9,18.96,57000.0,15.5553,15.5964,15.5225,15.5718,57000.0
2009-01-15 14:45:00,18.96,19.06,18.95,18.98,44700.0,15.5718,15.6539,15.5636,15.5882,44700.0
2009-01-15 14:50:00,18.99,19.02,18.89,18.89,36900.0,15.5964,15.621,15.5143,15.5143,36900.0
2009-01-15 14:55:00,18.9,18.91,18.8,18.81,47100.0,15.5225,15.5307,15.4404,15.4486,47100.0
2009-01-15 15:00:00,18.81,18.92,18.79,18.81,88200.0,15.4486,15.5389,15.4321,15.4486,88200.0
2009-01-15 15:05:00,18.81,18.86,18.73,18.76,136200.0,15.4486,15.4896,15.3829,15.4075,136200.0
2009-01-15 15:10:00,18.78,18.86,18.77,18.83,77400.0,15.4239,15.4896,15.4157,15.465,77400.0
2009-01-15 15:15:00,18.84,18.89,18.81,18.87,78300.0,15.4732,15.5143,15.4486,15.4979,78300.0
2009-01-15 15:20:00,18.87,18.88,18.78,18.78,80400.0,15.4979,15.5061,15.4239,15.4239,80400.0
2009-01-15 15:25:00,18.75,18.75,18.66,18.72,103500.0,15.3993,15.3993,15.3254,15.3747,103500.0
2009-01-15 15:30:00,18.72,18.73,18.65,18.71,118800.0,15.3747,15.3829,15.3172,15.3664,118800.0
2009-01-15 15:35:00,18.72,18.78,18.65,18.76,152100.0,15.3747,15.4239,15.3172,15.4075,152100.0
2009-01-15 15:40:00,18.76,18.81,18.69,18.71,295500.0,15.4075,15.4486,15.35,15.3664,295500.0
2009-01-15 15:45:00,18.71,18.79,18.69,18.72,217500.0,15.3664,15.4321,15.35,15.3747,217500.0
2009-01-15 15:50:00,18.72,18.83,18.72,18.8,307200.0,15.3747,15.465,15.3747,15.4404,307200.0
2009-01-15 15:55:00,18.8,18.83,18.77,18.82,357900.0,15.4404,15.465,15.4157,15.4568,357900.0
2009-01-16 09:30:00,19.05,19.07,19.01,19.01,194100.0,15.6457,15.6621,15.6128,15.6128,194100.0
2009-01-16 09:35:00,19.01,19.08,18.95,19.07,80100.0,15.6128,15.6703,15.5636,15.6621,80100.0
2009-01-16 09:40:00,19.06,19.31,19.02,19.3,104100.0,15.6539,15.8592,15.621,15.851,104100.0
2009-01-16 09:45:00,19.31,19.31,19.15,19.15,58200.0,15.8592,15.8592,15.7278,15.7278,58200.0
2009-01-16 09:50:00,19.14,19.2,19.07,19.1,45300.0,15.7196,15.7689,15.6621,15.6867,45300.0
2009-01-16 09:55:00,19.11,19.19,19.07,19.16,50100.0,15.695,15.7607,15.6621,15.736,50100.0
2009-01-16 10:00:00,19.16,19.28,19.16,19.24,42300.0,15.736,15.8346,15.736,15.8017,42300.0
2009-01-16 10:05:00,19.23,19.23,19.11,19.12,44100.0,15.7935,15.7935,15.695,15.7032,44100.0
2009-01-16 10:10:00,19.11,19.12,18.99,19.0,53400.0,15.695,15.7032,15.5964,15.6046,53400.0
2009-01-16 10:15:00,19.01,19.01,18.89,18.93,61800.0,15.6128,15.6128,15.5143,15.5471,61800.0
2009-01-16 10:20:00,18.95,19.02,18.93,18.99,75600.0,15.5636,15.621,15.5471,15.5964,75600.0
2009-01-16 10:25:00,18.99,19.05,18.98,19.03,147600.0,15.5964,15.6457,15.5882,15.6293,147600.0
2009-01-16 10:30:00,19.03,19.19,19.0,19.17,101400.0,15.6293,15.7607,15.6046,15.7442,101400.0
2009-01-16 10:35:00,19.17,19.24,19.12,19.14,77100.0,15.7442,15.8017,15.7032,15.7196,77100.0
2009-01-16 10:40:00,19.14,19.17,19.11,19.16,93600.0,15.7196,15.7442,15.695,15.736,93600.0
2009-01-16 10:45:00,19.16,19.21,19.12,19.14,95400.0,15.736,15.7771,15.7032,15.7196,95400.0
2009-01-16 10:50:00,19.13,19.19,19.11,19.13,44700.0,15.7114,15.7607,15.695,15.7114,44700.0
2009-01-16 10:55:00,19.12,19.16,19.09,19.13,24000.0,15.7032,15.736,15.6785,15.7114,24000.0
2009-01-16 11:00:00,19.13,19.14,19.08,19.13,49200.0,15.7114,15.7196,15.6703,15.7114,49200.0
2009-01-16 11:05:00,19.13,19.13,19.02,19.04,48600.0,15.7114,15.7114,15.621,15.6375,48600.0
2009-01-16 11:10:00,19.04,19.1,19.03,19.08,130800.0,15.6375,15.6867,15.6293,15.6703,130800.0
2009-01-16 11:15:00,19.08,19.1,19.05,19.1,40800.0,15.6703,15.6867,15.6457,15.6867,40800.0
2009-01-16 11:20:00,19.1,19.18,19.06,19.18,44400.0,15.6867,15.7525,15.6539,15.7525,44400.0
2009-01-16 11:25:00,19.18,19.21,19.12,19.12,47100.0,15.7525,15.7771,15.7032,15.7032,47100.0
2009-01-16 11:30:00,19.14,19.16,19.05,19.07,36300.0,15.7196,15.736,15.6457,15.6621,36300.0
2009-01-16 11:35:00,19.09,19.1,19.05,19.06,81900.0,15.6785,15.6867,15.6457,15.6539,81900.0
2009-01-16 11:40:00,19.06,19.11,19.03,19.05,112500.0,15.6539,15.695,15.6293,15.6457,112500.0
2009-01-16 11:45:00,19.04,19.07,19.01,19.03,46800.0,15.6375,15.6621,15.6128,15.6293,46800.0
2009-01-16 11:50:00,19.02,19.06,18.99,18.99,33900.0,15.621,15.6539,15.5964,15.5964,33900.0
2009-01-16 11:55:00,18.99,18.99,18.89,18.96,60900.0,15.5964,15.5964,15.5143,15.5718,60900.0
2009-01-16 12:00:00,18.95,18.98,18.9,18.95,48600.0,15.5636,15.5882,15.5225,15.5636,48600.0
2009-01-16 12:05:00,18.94,18.94,18.85,18.85,24300.0,15.5553,15.5553,15.4814,15.4814,24300.0
2009-01-16 12:10:00,18.83,18.91,18.81,18.87,87000.0,15.465,15.5307,15.4486,15.4979,87000.0
2009-01-16 12:15:00,18.87,18.88,18.78,18.8,53100.0,15.4979,15.5061,15.4239,15.4404,53100.0
2009-01-16 12:20:00,18.81,18.82,18.72,18.73,66000.0,15.4486,15.4568,15.3747,15.3829,66000.0
2009-01-16 12:25:00,18.74,18.76,18.72,18.74,31500.0,15.3911,15.4075,15.3747,15.3911,31500.0
2009-01-16 12:30:00,18.74,18.8,18.71,18.73,34800.0,15.3911,15.4404,15.3664,15.3829,34800.0
2009-01-16 12:35:00,18.71,18.75,18.68,18.75,44400.0,15.3664,15.3993,15.3418,15.3993,44400.0
2009-01-16 12:40:00,18.75,18.77,18.74,18.77,36300.0,15.3993,15.4157,15.3911,15.4157,36300.0
2009-01-16 12:45:00,18.78,18.79,18.75,18.77,34800.0,15.4239,15.4321,15.3993,15.4157,34800.0
2009-01-16 12:50:00,18.76,18.86,18.75,18.83,53400.0,15.4075,15.4896,15.3993,15.465,53400.0
2009-01-16 12:55:00,18.84,18.85,18.82,18.84,28200.0,15.4732,15.4814,15.4568,15.4732,28200.0
2009-01-16 13:00:00,18.85,18.89,18.81,18.81,54900.0,15.4814,15.5143,15.4486,15.4486,54900.0
2009-01-16 13:05:00,18.82,18.82,18.77,18.78,33900.0,15.4568,15.4568,15.4157,15.4239,33900.0
2009-01-16 13:10:00,18.79,18.87,18.76,18.76,67500.0,15.4321,15.4979,15.4075,15.4075,67500.0
2009-01-16 13:15:00,18.77,18.77,18.71,18.72,87300.0,15.4157,15.4157,15.3664,15.3747,87300.0
2009-01-16 13:20:00,18.73,18.76,18.7,18.72,152400.0,15.3829,15.4075,15.3582,15.3747,152400.0
2009-01-16 13:25:00,18.72,18.74,18.67,18.74,70500.0,15.3747,15.3911,15.3336,15.3911,70500.0
2009-01-16 13:30:00,18.74,18.8,18.72,18.78,107700.0,15.3911,15.4404,15.3747,15.4239,107700.0
2009-01-16 13:35:00,18.78,18.87,18.77,18.84,114600.0,15.4239,15.4979,15.4157,15.4732,114600.0
2009-01-16 13:40:00,18.84,18.93,18.84,18.9,42900.0,15.4732,15.5471,15.4732,15.5225,42900.0
2009-01-16 13:45:00,18.91,18.91,18.84,18.87,27600.0,15.5307,15.5307,15.4732,15.4979,27600.0
2009-01-16 13:50:00,18.86,18.91,18.82,18.83,25200.0,15.4896,15.5307,15.4568,15.465,25200.0
2009-01-16 13:55:00,18.84,18.95,18.84,18.94,38700.0,15.4732,15.5636,15.4732,15.5553,38700.0
2009-01-16 14:00:00,18.95,18.96,18.88,18.92,37200.0,15.5636,15.5718,15.5061,15.5389,37200.0
2009-01-16 14:05:00,18.92,18.99,18.92,18.95,54000.0,15.5389,15.5964,15.5389,15.5636,54000.0
2009-01-16 14:10:00,18.94,18.96,18.9,18.9,41400.0,15.5553,15.5718,15.5225,15.5225,41400.0
2009-01-16 14:15:00,18.91,18.93,18.82,18.86,74700.0,15.5307,15.5471,15.4568,15.4896,74700.0
2009-01-16 14:20:00,18.85,18.9,18.79,18.9,75300.0,15.4814,15.5225,15.4321,15.5225,75300.0
2009-01-16 14:25:00,18.9,18.91,18.85,18.89,114900.0,15.5225,15.5307,15.4814,15.5143,114900.0
2009-01-16 14:30:00,18.88,18.93,18.79,18.84,69000.0,15.5061,15.5471,15.4321,15.4732,69000.0
2009-01-16 14:35:00,18.84,18.95,18.84,18.89,45000.0,15.4732,15.5636,15.4732,15.5143,45000.0
2009-01-16 14:40:00,18.91,18.96,18.82,18.89,55200.0,15.5307,15.5718,15.4568,15.5143,55200.0
2009-01-16 14:45:00,18.89,18.92,18.87,18.91,50700.0,15.5143,15.5389,15.4979,15.5307,50700.0
2009-01-16 14:50:00,18.92,19.01,18.92,19.01,44700.0,15.5389,15.6128,15.5389,15.6128,44700.0
2009-01-16 14:55:00,19.0,19.08,18.98,19.08,44700.0,15.6046,15.6703,15.5882,15.6703,44700.0
2009-01-16 15:00:00,19.08,19.08,18.96,18.97,57300.0,15.6703,15.6703,15.5718,15.58,57300.0
2009-01-16 15:05:00,18.97,19.09,18.97,19.07,75300.0,15.58,15.6785,15.58,15.6621,75300.0
2009-01-16 15:10:00,19.09,19.14,19.08,19.09,39900.0,15.6785,15.7196,15.6703,15.6785,39900.0
2009-01-16 15:15:00,19.1,19.17,19.1,19.15,55800.0,15.6867,15.7442,15.6867,15.7278,55800.0
2009-01-16 15:20:00,19.15,19.16,19.03,19.16,59700.0,15.7278,15.736,15.6293,15.736,59700.0
2009-01-16 15:25:00,19.15,19.18,19.03,19.03,60300.0,15.7278,15.7525,15.6293,15.6293,60300.0
2009-01-16 15:30:00,19.03,19.12,19.0,19.11,77700.0,15.6293,15.7032,15.6046,15.695,77700.0
2009-01-16 15:35:00,19.1,19.17,19.1,19.13,60600.0,15.6867,15.7442,15.6867,15.7114,60600.0
2009-01-16 15:40:00,19.14,19.16,19.08,19.14,69300.0,15.7196,15.736,15.6703,15.7196,69300.0
2009-01-16 15:45:00,19.14,19.19,19.11,19.13,89100.0,15.7196,15.7607,15.695,15.7114,89100.0
2009-01-16 15:50:00,19.13,19.17,19.1,19.13,119100.0,15.7114,15.7442,15.6867,15.7114,119100.0
2009-01-16 15:55:00,19.13,19.15,19.09,19.11,121200.0,15.7114,15.7278,15.6785,15.695,121200.0
2009-01-20 09:30:00,19.04,19.33,18.76,18.86,77400.0,15.6375,15.8756,15.4075,15.4896,77400.0
2009-01-20 09:35:00,18.87,19.0,18.87,18.89,187500.0,15.4979,15.6046,15.4979,15.5143,187500.0
2009-01-20 09:40:00,18.89,18.9,18.59,18.61,125100.0,15.5143,15.5225,15.2679,15.2843,125100.0
2009-01-20 09:45:00,18.61,18.61,18.41,18.5,113400.0,15.2843,15.2843,15.1201,15.194,113400.0
2009-01-20 09:50:00,18.5,18.57,18.46,18.47,124800.0,15.194,15.2515,15.1611,15.1693,124800.0
2009-01-20 09:55:00,18.47,18.54,18.43,18.48,199500.0,15.1693,15.2268,15.1365,15.1775,199500.0
2009-01-20 10:00:00,18.49,18.53,18.44,18.49,62100.0,15.1858,15.2186,15.1447,15.1858,62100.0
2009-01-20 10:05:00,18.48,18.57,18.48,18.53,76800.0,15.1775,15.2515,15.1775,15.2186,76800.0
2009-01-20 10:10:00,18.53,18.6,18.5,18.58,49800.0,15.2186,15.2761,15.194,15.2597,49800.0
2009-01-20 10:15:00,18.58,18.64,18.53,18.54,154800.0,15.2597,15.309,15.2186,15.2268,154800.0
2009-01-20 10:20:00,18.53,18.61,18.5,18.57,90600.0,15.2186,15.2843,15.194,15.2515,90600.0
2009-01-20 10:25:00,18.56,18.65,18.53,18.62,42600.0,15.2432,15.3172,15.2186,15.2925,42600.0
2009-01-20 10:30:00,18.61,18.62,18.55,18.58,82200.0,15.2843,15.2925,15.235,15.2597,82200.0
2009-01-20 10:35:00,18.56,18.56,18.5,18.52,65700.0,15.2432,15.2432,15.194,15.2104,65700.0
2009-01-20 10:40:00,18.53,18.58,18.5,18.55,83400.0,15.2186,15.2597,15.194,15.235,83400.0
2009-01-20 10:45:00,18.55,18.58,18.54,18.58,23700.0,15.235,15.2597,15.2268,15.2597,23700.0
2009-01-20 10:50:00,18.57,18.62,18.55,18.57,93000.0,15.2515,15.2925,15.235,15.2515,93000.0
2009-01-20 10:55:00,18.57,18.57,18.46,18.47,60900.0,15.2515,15.2515,15.1611,15.1693,60900.0
2009-01-20 11:00:00,18.48,18.52,18.46,18.49,67500.0,15.1775,15.2104,15.1611,15.1858,67500.0
2009-01-20 11:05:00,18.5,18.51,18.4,18.43,167400.0,15.194,15.2022,15.1118,15.1365,167400.0
2009-01-20 11:10:00,18.43,18.43,18.3,18.31,92400.0,15.1365,15.1365,15.0297,15.0379,92400.0
2009-01-20 11:15:00,18.3,18.33,18.25,18.25,166500.0,15.0297,15.0544,14.9886,14.9886,166500.0
2009-01-20 11:20:00,18.26,18.27,18.17,18.24,94800.0,14.9969,15.0051,14.9229,14.9804,94800.0
2009-01-20 11:25:00,18.24,18.31,18.21,18.27,112500.0,14.9804,15.0379,14.9558,15.0051,112500.0
2009-01-20 11:30:00,18.27,18.43,18.26,18.43,135600.0,15.0051,15.1365,14.9969,15.1365,135600.0
2009-01-20 11:35:00,18.44,18.44,18.38,18.4,150900.0,15.1447,15.1447,15.0954,15.1118,150900.0
2009-01-20 11:40:00,18.4,18.45,18.4,18.45,87000.0,15.1118,15.1529,15.1118,15.1529,87000.0
2009-01-20 11:45:00,18.45,18.47,18.43,18.47,193800.0,15.1529,15.1693,15.1365,15.1693,193800.0
2009-01-20 11:50:00,18.46,18.48,18.44,18.47,96900.0,15.1611,15.1775,15.1447,15.1693,96900.0
2009-01-20 11:55:00,18.47,18.48,18.44,18.47,187200.0,15.1693,15.1775,15.1447,15.1693,187200.0
2009-01-20 12:00:00,18.46,18.57,18.45,18.56,171900.0,15.1611,15.2515,15.1529,15.2432,171900.0
2009-01-20 12:05:00,18.56,18.59,18.48,18.49,87900.0,15.2432,15.2679,15.1775,15.1858,87900.0
2009-01-20 12:10:00,18.49,18.56,18.49,18.56,50700.0,15.1858,15.2432,15.1858,15.2432,50700.0
2009-01-20 12:15:00,18.58,18.6,18.51,18.51,20700.0,15.2597,15.2761,15.2022,15.2022,20700.0
2009-01-20 12:20:00,18.51,18.51,18.47,18.48,41700.0,15.2022,15.2022,15.1693,15.1775,41700.0
2009-01-20 12:25:00,18.49,18.49,18.38,18.45,84600.0,15.1858,15.1858,15.0954,15.1529,84600.0
2009-01-20 12:30:00,18.45,18.54,18.44,18.54,26400.0,15.1529,15.2268,15.1447,15.2268,26400.0
2009-01-20 12:35:00,18.54,18.58,18.52,18.53,48900.0,15.2268,15.2597,15.2104,15.2186,48900.0
2009-01-20 12:40:00,18.54,18.59,18.51,18.57,66900.0,15.2268,15.2679,15.2022,15.2515,66900.0
2009-01-20 12:45:00,18.58,18.65,18.53,18.55,46800.0,15.2597,15.3172,15.2186,15.235,46800.0
2009-01-20 12:50:00,18.54,18.58,18.51,18.51,31200.0,15.2268,15.2597,15.2022,15.2022,31200.0
2009-01-20 12:55:00,18.52,18.54,18.49,18.51,32700.0,15.2104,15.2268,15.1858,15.2022,32700.0
2009-01-20 13:00:00,18.5,18.61,18.5,18.56,19800.0,15.194,15.2843,15.194,15.2432,19800.0
2009-01-20 13:05:00,18.57,18.57,18.46,18.48,39000.0,15.2515,15.2515,15.1611,15.1775,39000.0
2009-01-20 13:10:00,18.48,18.52,18.46,18.48,69600.0,15.1775,15.2104,15.1611,15.1775,69600.0
2009-01-20 13:15:00,18.49,18.5,18.46,18.49,40500.0,15.1858,15.194,15.1611,15.1858,40500.0
2009-01-20 13:20:00,18.49,18.54,18.47,18.54,18900.0,15.1858,15.2268,15.1693,15.2268,18900.0
2009-01-20 13:25:00,18.53,18.59,18.53,18.55,15900.0,15.2186,15.2679,15.2186,15.235,15900.0
2009-01-20 13:30:00,18.55,18.57,18.48,18.48,34800.0,15.235,15.2515,15.1775,15.1775,34800.0
2009-01-20 13:35:00,18.49,18.52,18.48,18.51,23100.0,15.1858,15.2104,15.1775,15.2022,23100.0
2009-01-20 13:40:00,18.51,18.53,18.5,18.53,15600.0,15.2022,15.2186,15.194,15.2186,15600.0
2009-01-20 13:45:00,18.52,18.52,18.47,18.49,72900.0,15.2104,15.2104,15.1693,15.1858,72900.0
2009-01-20 13:50:00,18.49,18.51,18.47,18.5,56100.0,15.1858,15.2022,15.1693,15.194,56100.0
2009-01-20 13:55:00,18.5,18.57,18.5,18.5,60900.0,15.194,15.2515,15.194,15.194,60900.0
2009-01-20 14:00:00,18.48,18.5,18.46,18.5,55800.0,15.1775,15.194,15.1611,15.194,55800.0
2009-01-20 14:05:00,18.5,18.51,18.46,18.46,107100.0,15.194,15.2022,15.1611,15.1611,107100.0
2009-01-20 14:10:00,18.46,18.47,18.41,18.41,24900.0,15.1611,15.1693,15.1201,15.1201,24900.0
2009-01-20 14:15:00,18.43,18.47,18.41,18.41,33600.0,15.1365,15.1693,15.1201,15.1201,33600.0
2009-01-20 14:20:00,18.41,18.43,18.37,18.42,76500.0,15.1201,15.1365,15.0872,15.1283,76500.0
2009-01-20 14:25:00,18.43,18.5,18.4,18.48,47100.0,15.1365,15.194,15.1118,15.1775,47100.0
2009-01-20 14:30:00,18.49,18.49,18.44,18.47,35400.0,15.1858,15.1858,15.1447,15.1693,35400.0
2009-01-20 14:35:00,18.47,18.51,18.46,18.48,55200.0,15.1693,15.2022,15.1611,15.1775,55200.0
2009-01-20 14:40:00,18.48,18.5,18.44,18.45,32400.0,15.1775,15.194,15.1447,15.1529,32400.0
2009-01-20 14:45:00,18.46,18.46,18.36,18.37,40200.0,15.1611,15.1611,15.079,15.0872,40200.0
2009-01-20 14:50:00,18.38,18.48,18.37,18.43,127500.0,15.0954,15.1775,15.0872,15.1365,127500.0
2009-01-20 14:55:00,18.43,18.45,18.33,18.36,78900.0,15.1365,15.1529,15.0544,15.079,78900.0
2009-01-20 15:00:00,18.36,18.41,18.34,18.37,292500.0,15.079,15.1201,15.0626,15.0872,292500.0
2009-01-20 15:05:00,18.37,18.38,18.3,18.33,301200.0,15.0872,15.0954,15.0297,15.0544,301200.0
2009-01-20 15:10:00,18.33,18.38,18.32,18.33,118500.0,15.0544,15.0954,15.0461,15.0544,118500.0
2009-01-20 15:15:00,18.33,18.35,18.29,18.33,112200.0,15.0544,15.0708,15.0215,15.0544,112200.0
2009-01-20 15:20:00,18.33,18.39,18.3,18.33,83400.0,15.0544,15.1036,15.0297,15.0544,83400.0
2009-01-20 15:25:00,18.31,18.39,18.31,18.33,125400.0,15.0379,15.1036,15.0379,15.0544,125400.0
2009-01-20 15:30:00,18.34,18.46,18.32,18.41,155700.0,15.0626,15.1611,15.0461,15.1201,155700.0
2009-01-20 15:35:00,18.43,18.5,18.4,18.41,105600.0,15.1365,15.194,15.1118,15.1201,105600.0
2009-01-20 15:40:00,18.42,18.45,18.35,18.37,149100.0,15.1283,15.1529,15.0708,15.0872,149100.0
2009-01-20 15:45:00,18.38,18.46,18.34,18.46,152400.0,15.0954,15.1611,15.0626,15.1611,152400.0
2009-01-20 15:50:00,18.47,18.47,18.33,18.33,186900.0,15.1693,15.1693,15.0544,15.0544,186900.0
2009-01-20 15:55:00,18.33,18.37,18.27,18.34,262200.0,15.0544,15.0872,15.0051,15.0626,262200.0
2009-01-21 09:30:00,18.73,18.81,18.45,18.45,71100.0,15.3829,15.4486,15.1529,15.1529,71100.0
2009-01-21 09:35:00,18.45,18.47,18.31,18.33,78900.0,15.1529,15.1693,15.0379,15.0544,78900.0
2009-01-21 09:40:00,18.32,18.34,18.17,18.18,157200.0,15.0461,15.0626,14.9229,14.9312,157200.0
2009-01-21 09:45:00,18.18,18.2,18.07,18.11,218700.0,14.9312,14.9476,14.8408,14.8737,218700.0
2009-01-21 09:50:00,18.12,18.26,18.08,18.26,151500.0,14.8819,14.9969,14.849,14.9969,151500.0
2009-01-21 09:55:00,18.26,18.35,18.24,18.3,152100.0,14.9969,15.0708,14.9804,15.0297,152100.0
2009-01-21 10:00:00,18.32,18.36,18.28,18.34,122700.0,15.0461,15.079,15.0133,15.0626,122700.0
2009-01-21 10:05:00,18.34,18.36,18.24,18.27,71700.0,15.0626,15.079,14.9804,15.0051,71700.0
2009-01-21 10:10:00,18.27,18.3,18.18,18.22,47700.0,15.0051,15.0297,14.9312,14.964,47700.0
2009-01-21 10:15:00,18.22,18.24,18.12,18.2,100800.0,14.964,14.9804,14.8819,14.9476,100800.0
2009-01-21 10:20:00,18.2,18.22,18.12,18.17,69900.0,14.9476,14.964,14.8819,14.9229,69900.0
2009-01-21 10:25:00,18.15,18.18,18.08,18.11,92100.0,14.9065,14.9312,14.849,14.8737,92100.0
2009-01-21 10:30:00,18.11,18.16,18.09,18.1,146100.0,14.8737,14.9147,14.8572,14.8655,146100.0
2009-01-21 10:35:00,18.1,18.12,18.0,18.09,130200.0,14.8655,14.8819,14.7833,14.8572,130200.0
2009-01-21 10:40:00,18.08,18.09,18.02,18.05,121800.0,14.849,14.8572,14.7998,14.8244,121800.0
2009-01-21 10:45:00,18.07,18.09,17.89,17.95,299100.0,14.8408,14.8572,14.693,14.7423,299100.0
2009-01-21 10:50:00,17.95,17.95,17.83,17.87,154500.0,14.7423,14.7423,14.6437,14.6766,154500.0
2009-01-21 10:55:00,17.86,17.86,17.71,17.72,258600.0,14.6683,14.6683,14.5451,14.5534,258600.0
2009-01-21 11:00:00,17.72,17.82,17.71,17.79,149100.0,14.5534,14.6355,14.5451,14.6109,149100.0
2009-01-21 11:05:00,17.78,17.86,17.77,17.86,180000.0,14.6026,14.6683,14.5944,14.6683,180000.0
2009-01-21 11:10:00,17.87,17.88,17.81,17.84,149100.0,14.6766,14.6848,14.6273,14.6519,149100.0
2009-01-21 11:15:00,17.84,17.84,17.77,17.77,106500.0,14.6519,14.6519,14.5944,14.5944,106500.0
2009-01-21 11:20:00,17.78,17.92,17.77,17.9,105900.0,14.6026,14.7176,14.5944,14.7012,105900.0
2009-01-21 11:25:00,17.89,17.94,17.83,17.84,68400.0,14.693,14.734,14.6437,14.6519,68400.0
2009-01-21 11:30:00,17.84,17.88,17.81,17.86,87300.0,14.6519,14.6848,14.6273,14.6683,87300.0
2009-01-21 11:35:00,17.85,17.91,17.82,17.86,73200.0,14.6601,14.7094,14.6355,14.6683,73200.0
2009-01-21 11:40:00,17.84,17.99,17.83,17.94,87900.0,14.6519,14.7751,14.6437,14.734,87900.0
2009-01-21 11:45:00,17.94,18.01,17.94,18.0,88800.0,14.734,14.7915,14.734,14.7833,88800.0
2009-01-21 11:50:00,18.0,18.09,17.98,17.98,75900.0,14.7833,14.8572,14.7669,14.7669,75900.0
2009-01-21 11:55:00,17.98,18.01,17.95,17.97,126600.0,14.7669,14.7915,14.7423,14.7587,126600.0
2009-01-21 12:00:00,17.97,17.98,17.9,17.92,167400.0,14.7587,14.7669,14.7012,14.7176,167400.0
2009-01-21 12:05:00,17.92,17.97,17.9,17.94,197400.0,14.7176,14.7587,14.7012,14.734,197400.0
2009-01-21 12:10:00,17.94,18.02,17.92,17.96,104100.0,14.734,14.7998,14.7176,14.7505,104100.0
2009-01-21 12:15:00,17.96,17.98,17.91,17.94,56700.0,14.7505,14.7669,14.7094,14.734,56700.0
2009-01-21 12:20:00,17.93,17.96,17.89,17.9,58500.0,14.7258,14.7505,14.693,14.7012,58500.0
2009-01-21 12:25:00,17.9,17.95,17.87,17.9,111600.0,14.7012,14.7423,14.6766,14.7012,111600.0
2009-01-21 12:30:00,17.9,18.02,17.89,17.99,75600.0,14.7012,14.7998,14.693,14.7751,75600.0
2009-01-21 12:35:00,17.99,18.01,17.92,17.92,23100.0,14.7751,14.7915,14.7176,14.7176,23100.0
2009-01-21 12:40:00,17.93,17.97,17.9,17.9,44400.0,14.7258,14.7587,14.7012,14.7012,44400.0
2009-01-21 12:45:00,17.9,17.91,17.82,17.89,167100.0,14.7012,14.7094,14.6355,14.693,167100.0
2009-01-21 12:50:00,17.9,17.91,17.86,17.87,50100.0,14.7012,14.7094,14.6683,14.6766,50100.0
2009-01-21 12:55:00,17.86,18.01,17.86,18.01,94500.0,14.6683,14.7915,14.6683,14.7915,94500.0
2009-01-21 13:00:00,18.01,18.08,17.97,18.06,128400.0,14.7915,14.849,14.7587,14.8326,128400.0
2009-01-21 13:05:00,18.06,18.09,18.02,18.02,45900.0,14.8326,14.8572,14.7998,14.7998,45900.0
2009-01-21 13:10:00,18.02,18.04,18.0,18.0,59100.0,14.7998,14.8162,14.7833,14.7833,59100.0
2009-01-21 13:15:00,18.0,18.02,17.98,17.99,37800.0,14.7833,14.7998,14.7669,14.7751,37800.0
2009-01-21 13:20:00,17.99,18.0,17.96,17.99,28800.0,14.7751,14.7833,14.7505,14.7751,28800.0
2009-01-21 13:25:00,17.99,17.99,17.88,17.89,39300.0,14.7751,14.7751,14.6848,14.693,39300.0
2009-01-21 13:30:00,17.9,18.0,17.9,17.98,51000.0,14.7012,14.7833,14.7012,14.7669,51000.0
2009-01-21 13:35:00,17.98,18.02,17.97,18.0,69600.0,14.7669,14.7998,14.7587,14.7833,69600.0
2009-01-21 13:40:00,18.0,18.03,17.98,17.98,56100.0,14.7833,14.808,14.7669,14.7669,56100.0
2009-01-21 13:45:00,17.99,18.03,17.96,18.01,105000.0,14.7751,14.808,14.7505,14.7915,105000.0
2009-01-21 13:50:00,18.02,18.04,18.0,18.0,66900.0,14.7998,14.8162,14.7833,14.7833,66900.0
2009-01-21 13:55:00,18.01,18.04,17.98,18.01,80100.0,14.7915,14.8162,14.7669,14.7915,80100.0
2009-01-21 14:00:00,18.01,18.03,17.98,17.99,59400.0,14.7915,14.808,14.7669,14.7751,59400.0
2009-01-21 14:05:00,17.99,18.04,17.98,18.01,51000.0,14.7751,14.8162,14.7669,14.7915,51000.0
2009-01-21 14:10:00,18.01,18.09,18.01,18.07,83700.0,14.7915,14.8572,14.7915,14.8408,83700.0
2009-01-21 14:15:00,18.07,18.09,18.01,18.07,55800.0,14.8408,14.8572,14.7915,14.8408,55800.0
2009-01-21 14:20:00,18.07,18.13,18.04,18.06,80100.0,14.8408,14.8901,14.8162,14.8326,80100.0
2009-01-21 14:25:00,18.07,18.1,18.05,18.09,57300.0,14.8408,14.8655,14.8244,14.8572,57300.0
2009-01-21 14:30:00,18.08,18.12,18.07,18.11,87600.0,14.849,14.8819,14.8408,14.8737,87600.0
2009-01-21 14:35:00,18.1,18.12,18.07,18.09,84300.0,14.8655,14.8819,14.8408,14.8572,84300.0
2009-01-21 14:40:00,18.09,18.12,18.08,18.11,118200.0,14.8572,14.8819,14.849,14.8737,118200.0
2009-01-21 14:45:00,18.11,18.14,18.09,18.09,116100.0,14.8737,14.8983,14.8572,14.8572,116100.0
2009-01-21 14:50:00,18.1,18.15,18.08,18.12,106200.0,14.8655,14.9065,14.849,14.8819,106200.0
2009-01-21 14:55:00,18.13,18.18,18.11,18.16,135300.0,14.8901,14.9312,14.8737,14.9147,135300.0
2009-01-21 15:00:00,18.16,18.18,18.12,18.14,120000.0,14.9147,14.9312,14.8819,14.8983,120000.0
2009-01-21 15:05:00,18.15,18.21,18.15,18.21,65400.0,14.9065,14.9558,14.9065,14.9558,65400.0
2009-01-21 15:10:00,18.21,18.27,18.19,18.24,77400.0,14.9558,15.0051,14.9394,14.9804,77400.0
2009-01-21 15:15:00,18.24,18.28,18.22,18.24,98400.0,14.9804,15.0133,14.964,14.9804,98400.0
2009-01-21 15:20:00,18.25,18.26,18.14,18.16,118800.0,14.9886,14.9969,14.8983,14.9147,118800.0
2009-01-21 15:25:00,18.15,18.16,18.1,18.13,167400.0,14.9065,14.9147,14.8655,14.8901,167400.0
2009-01-21 15:30:00,18.13,18.16,18.08,18.15,168000.0,14.8901,14.9147,14.849,14.9065,168000.0
2009-01-21 15:35:00,18.15,18.24,18.15,18.17,177900.0,14.9065,14.9804,14.9065,14.9229,177900.0
2009-01-21 15:40:00,18.16,18.24,18.15,18.24,216900.0,14.9147,14.9804,14.9065,14.9804,216900.0
2009-01-21 15:45:00,18.23,18.28,18.2,18.26,161700.0,14.9722,15.0133,14.9476,14.9969,161700.0
2009-01-21 15:50:00,18.27,18.45,18.27,18.44,365400.0,15.0051,15.1529,15.0051,15.1447,365400.0
2009-01-21 15:55:00,18.44,18.51,18.42,18.46,251700.0,15.1447,15.2022,15.1283,15.1611,251700.0
2009-01-22 09:30:00,16.1,16.32,16.02,16.1,380700.0,13.2229,13.4035,13.1572,13.2229,380700.0
2009-01-22 09:35:00,16.1,16.53,16.0,16.19,2346600.0,13.2229,13.576,13.1407,13.2968,2346600.0
2009-01-22 09:40:00,16.18,16.25,15.94,16.09,1861500.0,13.2886,13.3461,13.0915,13.2146,1861500.0
2009-01-22 09:45:00,16.07,16.18,15.95,16.04,1436100.0,13.1982,13.2886,13.0997,13.1736,1436100.0
2009-01-22 09:50:00,16.04,16.1,15.82,15.84,851100.0,13.1736,13.2229,12.9929,13.0093,851100.0
2009-01-22 09:55:00,15.84,15.97,15.8,15.9,1431000.0,13.0093,13.1161,12.9765,13.0586,1431000.0
2009-01-22 10:00:00,15.9,16.1,15.79,15.83,1038900.0,13.0586,13.2229,12.9683,13.0011,1038900.0
2009-01-22 10:05:00,15.84,15.85,15.65,15.68,970200.0,13.0093,13.0175,12.8533,12.8779,970200.0
2009-01-22 10:10:00,15.68,15.82,15.66,15.8,816600.0,12.8779,12.9929,12.8615,12.9765,816600.0
2009-01-22 10:15:00,15.8,16.05,15.76,16.05,753600.0,12.9765,13.1818,12.9436,13.1818,753600.0
2009-01-22 10:20:00,16.06,16.09,15.9,15.9,275700.0,13.19,13.2146,13.0586,13.0586,275700.0
2009-01-22 10:25:00,15.9,16.07,15.88,16.04,306000.0,13.0586,13.1982,13.0422,13.1736,306000.0
2009-01-22 10:30:00,16.04,16.04,15.93,16.0,249000.0,13.1736,13.1736,13.0832,13.1407,249000.0
2009-01-22 10:35:00,16.0,16.08,16.0,16.05,255600.0,13.1407,13.2064,13.1407,13.1818,255600.0
2009-01-22 10:40:00,16.04,16.06,15.88,15.88,268500.0,13.1736,13.19,13.0422,13.0422,268500.0
2009-01-22 10:45:00,15.89,15.9,15.85,15.89,240900.0,13.0504,13.0586,13.0175,13.0504,240900.0
2009-01-22 10:50:00,15.89,15.97,15.87,15.97,293700.0,13.0504,13.1161,13.034,13.1161,293700.0
2009-01-22 10:55:00,15.97,16.02,15.95,16.0,169500.0,13.1161,13.1572,13.0997,13.1407,169500.0
2009-01-22 11:00:00,15.99,16.21,15.97,16.19,383700.0,13.1325,13.3132,13.1161,13.2968,383700.0
2009-01-22 11:05:00,16.19,16.3,16.17,16.3,319800.0,13.2968,13.3871,13.2804,13.3871,319800.0
2009-01-22 11:10:00,16.3,16.3,16.2,16.24,368100.0,13.3871,13.3871,13.305,13.3378,368100.0
2009-01-22 11:15:00,16.23,16.24,16.04,16.05,248700.0,13.3296,13.3378,13.1736,13.1818,248700.0
2009-01-22 11:20:00,16.05,16.14,15.99,16.06,327000.0,13.1818,13.2557,13.1325,13.19,327000.0
2009-01-22 11:25:00,16.06,16.12,16.03,16.1,178500.0,13.19,13.2393,13.1654,13.2229,178500.0
2009-01-22 11:30:00,16.1,16.15,16.08,16.15,457800.0,13.2229,13.2639,13.2064,13.2639,457800.0
2009-01-22 11:35:00,16.15,16.16,15.93,15.93,505200.0,13.2639,13.2721,13.0832,13.0832,505200.0
2009-01-22 11:40:00,15.94,15.94,15.83,15.85,563700.0,13.0915,13.0915,13.0011,13.0175,563700.0
2009-01-22 11:45:00,15.85,15.86,15.81,15.85,361500.0,13.0175,13.0258,12.9847,13.0175,361500.0
2009-01-22 11:50:00,15.84,15.89,15.84,15.85,182400.0,13.0093,13.0504,13.0093,13.0175,182400.0
2009-01-22 11:55:00,15.84,15.84,15.77,15.78,415500.0,13.0093,13.0093,12.9518,12.96,415500.0
2009-01-22 12:00:00,15.78,15.83,15.77,15.8,169500.0,12.96,13.0011,12.9518,12.9765,169500.0
2009-01-22 12:05:00,15.81,15.9,15.8,15.89,120300.0,12.9847,13.0586,12.9765,13.0504,120300.0
2009-01-22 12:10:00,15.89,15.95,15.89,15.95,95400.0,13.0504,13.0997,13.0504,13.0997,95400.0
2009-01-22 12:15:00,15.95,16.04,15.92,16.02,162000.0,13.0997,13.1736,13.075,13.1572,162000.0
2009-01-22 12:20:00,16.02,16.08,15.98,16.06,191400.0,13.1572,13.2064,13.1243,13.19,191400.0
2009-01-22 12:25:00,16.07,16.07,15.99,16.0,163500.0,13.1982,13.1982,13.1325,13.1407,163500.0
2009-01-22 12:30:00,16.0,16.0,15.92,15.93,107400.0,13.1407,13.1407,13.075,13.0832,107400.0
2009-01-22 12:35:00,15.92,15.99,15.92,15.96,116400.0,13.075,13.1325,13.075,13.1079,116400.0
2009-01-22 12:40:00,15.95,15.99,15.95,15.97,89100.0,13.0997,13.1325,13.0997,13.1161,89100.0
2009-01-22 12:45:00,15.97,16.03,15.95,16.0,141300.0,13.1161,13.1654,13.0997,13.1407,141300.0
2009-01-22 12:50:00,16.01,16.01,15.96,15.99,94800.0,13.1489,13.1489,13.1079,13.1325,94800.0
2009-01-22 12:55:00,15.99,16.01,15.94,15.97,181500.0,13.1325,13.1489,13.0915,13.1161,181500.0
2009-01-22 13:00:00,15.97,16.04,15.97,16.02,125700.0,13.1161,13.1736,13.1161,13.1572,125700.0
2009-01-22 13:05:00,16.02,16.09,16.0,16.0,311700.0,13.1572,13.2146,13.1407,13.1407,311700.0
2009-01-22 13:10:00,16.0,16.01,15.92,15.98,222900.0,13.1407,13.1489,13.075,13.1243,222900.0
2009-01-22 13:15:00,15.97,16.01,15.97,16.0,113400.0,13.1161,13.1489,13.1161,13.1407,113400.0
2009-01-22 13:20:00,16.0,16.01,15.93,15.97,144900.0,13.1407,13.1489,13.0832,13.1161,144900.0
2009-01-22 13:25:00,15.97,16.03,15.96,15.97,75900.0,13.1161,13.1654,13.1079,13.1161,75900.0
2009-01-22 13:30:00,15.97,15.98,15.89,15.9,117600.0,13.1161,13.1243,13.0504,13.0586,117600.0
2009-01-22 13:35:00,15.91,15.96,15.9,15.9,143700.0,13.0668,13.1079,13.0586,13.0586,143700.0
2009-01-22 13:40:00,15.9,15.93,15.88,15.9,136800.0,13.0586,13.0832,13.0422,13.0586,136800.0
2009-01-22 13:45:00,15.9,16.02,15.88,15.99,176100.0,13.0586,13.1572,13.0422,13.1325,176100.0
2009-01-22 13:50:00,15.99,16.02,15.95,16.01,151800.0,13.1325,13.1572,13.0997,13.1489,151800.0
2009-01-22 13:55:00,16.0,16.09,15.98,16.06,246600.0,13.1407,13.2146,13.1243,13.19,246600.0
2009-01-22 14:00:00,16.05,16.06,15.99,16.0,328200.0,13.1818,13.19,13.1325,13.1407,328200.0
2009-01-22 14:05:00,16.0,16.01,15.95,15.97,218400.0,13.1407,13.1489,13.0997,13.1161,218400.0
2009-01-22 14:10:00,15.98,15.98,15.93,15.95,204000.0,13.1243,13.1243,13.0832,13.0997,204000.0
2009-01-22 14:15:00,15.95,16.0,15.92,15.92,208800.0,13.0997,13.1407,13.075,13.075,208800.0
2009-01-22 14:20:00,15.92,15.95,15.83,15.83,347700.0,13.075,13.0997,13.0011,13.0011,347700.0
2009-01-22 14:25:00,15.84,15.91,15.83,15.9,152400.0,13.0093,13.0668,13.0011,13.0586,152400.0
2009-01-22 14:30:00,15.89,15.91,15.87,15.88,160200.0,13.0504,13.0668,13.034,13.0422,160200.0
2009-01-22 14:35:00,15.88,15.91,15.85,15.86,180000.0,13.0422,13.0668,13.0175,13.0258,180000.0
2009-01-22 14:40:00,15.86,15.87,15.82,15.83,183000.0,13.0258,13.034,12.9929,13.0011,183000.0
2009-01-22 14:45:00,15.83,15.83,15.73,15.74,292200.0,13.0011,13.0011,12.919,12.9272,292200.0
2009-01-22 14:50:00,15.74,15.84,15.73,15.81,180900.0,12.9272,13.0093,12.919,12.9847,180900.0
2009-01-22 14:55:00,15.81,15.9,15.79,15.9,154200.0,12.9847,13.0586,12.9683,13.0586,154200.0
2009-01-22 15:00:00,15.89,15.93,15.82,15.82,209400.0,13.0504,13.0832,12.9929,12.9929,209400.0
2009-01-22 15:05:00,15.82,15.82,15.72,15.77,195900.0,12.9929,12.9929,12.9108,12.9518,195900.0
2009-01-22 15:10:00,15.77,15.89,15.75,15.88,147000.0,12.9518,13.0504,12.9354,13.0422,147000.0
2009-01-22 15:15:00,15.88,15.9,15.86,15.86,266400.0,13.0422,13.0586,13.0258,13.0258,266400.0
2009-01-22 15:20:00,15.87,15.89,15.82,15.86,260100.0,13.034,13.0504,12.9929,13.0258,260100.0
2009-01-22 15:25:00,15.86,16.07,15.86,16.06,217500.0,13.0258,13.1982,13.0258,13.19,217500.0
2009-01-22 15:30:00,16.06,16.08,16.01,16.03,285300.0,13.19,13.2064,13.1489,13.1654,285300.0
2009-01-22 15:35:00,16.03,16.06,15.95,15.98,468900.0,13.1654,13.19,13.0997,13.1243,468900.0
2009-01-22 15:40:00,15.97,16.15,15.97,16.13,416400.0,13.1161,13.2639,13.1161,13.2475,416400.0
2009-01-22 15:45:00,16.13,16.16,16.1,16.11,375600.0,13.2475,13.2721,13.2229,13.2311,375600.0
2009-01-22 15:50:00,16.11,16.12,16.02,16.08,840300.0,13.2311,13.2393,13.1572,13.2064,840300.0
2009-01-22 15:55:00,16.08,16.09,16.02,16.03,605700.0,13.2064,13.2146,13.1572,13.1654,605700.0
2009-01-23 09:30:00,15.75,15.8,15.5,15.54,138600.0,12.9354,12.9765,12.7301,12.7629,138600.0
2009-01-23 09:35:00,15.58,15.76,15.52,15.68,133500.0,12.7958,12.9436,12.7465,12.8779,133500.0
2009-01-23 09:40:00,15.68,15.85,15.68,15.85,126600.0,12.8779,13.0175,12.8779,13.0175,126600.0
2009-01-23 09:45:00,15.85,15.92,15.79,15.86,173700.0,13.0175,13.075,12.9683,13.0258,173700.0
2009-01-23 09:50:00,15.85,15.99,15.8,15.98,183600.0,13.0175,13.1325,12.9765,13.1243,183600.0
2009-01-23 09:55:00,15.98,15.99,15.86,15.87,294600.0,13.1243,13.1325,13.0258,13.034,294600.0
2009-01-23 10:00:00,15.87,15.98,15.83,15.92,395100.0,13.034,13.1243,13.0011,13.075,395100.0
2009-01-23 10:05:00,15.92,15.94,15.83,15.89,256200.0,13.075,13.0915,13.0011,13.0504,256200.0
2009-01-23 10:10:00,15.89,15.91,15.81,15.86,109500.0,13.0504,13.0668,12.9847,13.0258,109500.0
2009-01-23 10:15:00,15.86,15.91,15.85,15.85,113700.0,13.0258,13.0668,13.0175,13.0175,113700.0
2009-01-23 10:20:00,15.84,15.85,15.78,15.85,79500.0,13.0093,13.0175,12.96,13.0175,79500.0
2009-01-23 10:25:00,15.86,15.88,15.77,15.77,111000.0,13.0258,13.0422,12.9518,12.9518,111000.0
2009-01-23 10:30:00,15.77,15.77,15.63,15.67,184200.0,12.9518,12.9518,12.8369,12.8697,184200.0
2009-01-23 10:35:00,15.67,15.74,15.64,15.64,144900.0,12.8697,12.9272,12.8451,12.8451,144900.0
2009-01-23 10:40:00,15.64,15.65,15.53,15.57,186900.0,12.8451,12.8533,12.7547,12.7876,186900.0
2009-01-23 10:45:00,15.57,15.67,15.57,15.66,110700.0,12.7876,12.8697,12.7876,12.8615,110700.0
2009-01-23 10:50:00,15.66,15.68,15.66,15.68,95400.0,12.8615,12.8779,12.8615,12.8779,95400.0
2009-01-23 10:55:00,15.68,15.73,15.68,15.7,81000.0,12.8779,12.919,12.8779,12.8943,81000.0
2009-01-23 11:00:00,15.7,15.89,15.7,15.88,76500.0,12.8943,13.0504,12.8943,13.0422,76500.0
2009-01-23 11:05:00,15.88,15.88,15.8,15.81,55800.0,13.0422,13.0422,12.9765,12.9847,55800.0
2009-01-23 11:10:00,15.8,15.94,15.8,15.94,159900.0,12.9765,13.0915,12.9765,13.0915,159900.0
2009-01-23 11:15:00,15.95,16.05,15.94,16.01,193500.0,13.0997,13.1818,13.0915,13.1489,193500.0
2009-01-23 11:20:00,16.01,16.03,15.96,15.97,324600.0,13.1489,13.1654,13.1079,13.1161,324600.0
2009-01-23 11:25:00,15.95,15.98,15.92,15.97,96900.0,13.0997,13.1243,13.075,13.1161,96900.0
2009-01-23 11:30:00,15.97,16.0,15.93,15.94,92400.0,13.1161,13.1407,13.0832,13.0915,92400.0
2009-01-23 11:35:00,15.94,15.94,15.85,15.88,66600.0,13.0915,13.0915,13.0175,13.0422,66600.0
2009-01-23 11:40:00,15.87,15.91,15.84,15.84,71400.0,13.034,13.0668,13.0093,13.0093,71400.0
2009-01-23 11:45:00,15.83,15.84,15.76,15.78,42300.0,13.0011,13.0093,12.9436,12.96,42300.0
2009-01-23 11:50:00,15.78,15.8,15.69,15.72,162300.0,12.96,12.9765,12.8861,12.9108,162300.0
2009-01-23 11:55:00,15.72,15.74,15.63,15.65,60000.0,12.9108,12.9272,12.8369,12.8533,60000.0
2009-01-23 12:00:00,15.65,15.75,15.63,15.73,71100.0,12.8533,12.9354,12.8369,12.919,71100.0
2009-01-23 12:05:00,15.73,15.78,15.71,15.71,51300.0,12.919,12.96,12.9026,12.9026,51300.0
2009-01-23 12:10:00,15.71,15.9,15.71,15.88,141300.0,12.9026,13.0586,12.9026,13.0422,141300.0
2009-01-23 12:15:00,15.88,15.91,15.83,15.83,84900.0,13.0422,13.0668,13.0011,13.0011,84900.0
2009-01-23 12:20:00,15.83,15.93,15.83,15.89,65400.0,13.0011,13.0832,13.0011,13.0504,65400.0
2009-01-23 12:25:00,15.88,15.88,15.79,15.8,97200.0,13.0422,13.0422,12.9683,12.9765,97200.0
2009-01-23 12:30:00,15.79,15.82,15.7,15.7,82800.0,12.9683,12.9929,12.8943,12.8943,82800.0
2009-01-23 12:35:00,15.7,15.72,15.67,15.68,120600.0,12.8943,12.9108,12.8697,12.8779,120600.0
2009-01-23 12:40:00,15.68,15.75,15.67,15.73,73800.0,12.8779,12.9354,12.8697,12.919,73800.0
2009-01-23 12:45:00,15.72,15.83,15.7,15.74,88800.0,12.9108,13.0011,12.8943,12.9272,88800.0
2009-01-23 12:50:00,15.75,15.81,15.7,15.7,98700.0,12.9354,12.9847,12.8943,12.8943,98700.0
2009-01-23 12:55:00,15.68,15.78,15.68,15.74,75900.0,12.8779,12.96,12.8779,12.9272,75900.0
2009-01-23 13:00:00,15.73,15.8,15.69,15.78,64500.0,12.919,12.9765,12.8861,12.96,64500.0
2009-01-23 13:05:00,15.78,15.81,15.69,15.75,59400.0,12.96,12.9847,12.8861,12.9354,59400.0
2009-01-23 13:10:00,15.75,15.83,15.74,15.76,90000.0,12.9354,13.0011,12.9272,12.9436,90000.0
2009-01-23 13:15:00,15.77,15.87,15.76,15.83,96000.0,12.9518,13.034,12.9436,13.0011,96000.0
2009-01-23 13:20:00,15.83,15.88,15.77,15.82,56700.0,13.0011,13.0422,12.9518,12.9929,56700.0
2009-01-23 13:25:00,15.83,15.88,15.81,15.82,63300.0,13.0011,13.0422,12.9847,12.9929,63300.0
2009-01-23 13:30:00,15.81,15.83,15.77,15.82,70500.0,12.9847,13.0011,12.9518,12.9929,70500.0
2009-01-23 13:35:00,15.81,15.84,15.79,15.8,39900.0,12.9847,13.0093,12.9683,12.9765,39900.0
2009-01-23 13:40:00,15.79,15.83,15.77,15.8,75600.0,12.9683,13.0011,12.9518,12.9765,75600.0
2009-01-23 13:45:00,15.83,15.84,15.8,15.83,47700.0,13.0011,13.0093,12.9765,13.0011,47700.0
2009-01-23 13:50:00,15.83,15.84,15.77,15.81,84600.0,13.0011,13.0093,12.9518,12.9847,84600.0
2009-01-23 13:55:00,15.82,15.95,15.78,15.95,75600.0,12.9929,13.0997,12.96,13.0997,75600.0
2009-01-23 14:00:00,15.95,15.98,15.89,15.9,74100.0,13.0997,13.1243,13.0504,13.0586,74100.0
2009-01-23 14:05:00,15.89,15.93,15.88,15.9,73200.0,13.0504,13.0832,13.0422,13.0586,73200.0
2009-01-23 14:10:00,15.89,15.91,15.86,15.87,82500.0,13.0504,13.0668,13.0258,13.034,82500.0
2009-01-23 14:15:00,15.86,15.88,15.83,15.87,51000.0,13.0258,13.0422,13.0011,13.034,51000.0
2009-01-23 14:20:00,15.86,15.96,15.84,15.95,117900.0,13.0258,13.1079,13.0093,13.0997,117900.0
2009-01-23 14:25:00,15.94,15.98,15.86,15.9,76800.0,13.0915,13.1243,13.0258,13.0586,76800.0
2009-01-23 14:30:00,15.89,15.9,15.74,15.75,83100.0,13.0504,13.0586,12.9272,12.9354,83100.0
2009-01-23 14:35:00,15.75,15.83,15.75,15.82,60300.0,12.9354,13.0011,12.9354,12.9929,60300.0
2009-01-23 14:40:00,15.82,15.83,15.73,15.8,87900.0,12.9929,13.0011,12.919,12.9765,87900.0
2009-01-23 14:45:00,15.78,15.79,15.72,15.73,130500.0,12.96,12.9683,12.9108,12.919,130500.0
2009-01-23 14:50:00,15.72,15.76,15.61,15.65,199800.0,12.9108,12.9436,12.8204,12.8533,199800.0
2009-01-23 14:55:00,15.65,15.7,15.55,15.67,169200.0,12.8533,12.8943,12.7711,12.8697,169200.0
2009-01-23 15:00:00,15.66,15.71,15.62,15.66,177600.0,12.8615,12.9026,12.8286,12.8615,177600.0
2009-01-23 15:05:00,15.66,15.69,15.63,15.65,189900.0,12.8615,12.8861,12.8369,12.8533,189900.0
2009-01-23 15:10:00,15.65,15.69,15.62,15.62,229500.0,12.8533,12.8861,12.8286,12.8286,229500.0
2009-01-23 15:15:00,15.62,15.64,15.56,15.6,181800.0,12.8286,12.8451,12.7794,12.8122,181800.0
2009-01-23 15:20:00,15.61,15.68,15.56,15.63,163500.0,12.8204,12.8779,12.7794,12.8369,163500.0
2009-01-23 15:25:00,15.64,15.66,15.53,15.53,174900.0,12.8451,12.8615,12.7547,12.7547,174900.0
2009-01-23 15:30:00,15.54,15.63,15.52,15.62,213600.0,12.7629,12.8369,12.7465,12.8286,213600.0
2009-01-23 15:35:00,15.62,15.71,15.62,15.65,208800.0,12.8286,12.9026,12.8286,12.8533,208800.0
2009-01-23 15:40:00,15.65,15.69,15.61,15.64,236400.0,12.8533,12.8861,12.8204,12.8451,236400.0
2009-01-23 15:45:00,15.64,15.67,15.61,15.67,221400.0,12.8451,12.8697,12.8204,12.8697,221400.0
2009-01-23 15:50:00,15.67,15.69,15.62,15.66,276900.0,12.8697,12.8861,12.8286,12.8615,276900.0
2009-01-23 15:55:00,15.66,15.68,15.61,15.64,281400.0,12.8615,12.8779,12.8204,12.8451,281400.0
2009-01-26 09:30:00,15.67,15.8,15.66,15.67,201900.0,12.8697,12.9765,12.8615,12.8697,201900.0
2009-01-26 09:35:00,15.67,15.69,15.53,15.69,198000.0,12.8697,12.8861,12.7547,12.8861,198000.0
2009-01-26 09:40:00,15.68,15.87,15.68,15.81,149400.0,12.8779,13.034,12.8779,12.9847,149400.0
2009-01-26 09:45:00,15.81,15.86,15.68,15.68,191100.0,12.9847,13.0258,12.8779,12.8779,191100.0
2009-01-26 09:50:00,15.69,15.71,15.65,15.7,164100.0,12.8861,12.9026,12.8533,12.8943,164100.0
2009-01-26 09:55:00,15.71,15.71,15.65,15.67,347100.0,12.9026,12.9026,12.8533,12.8697,347100.0
2009-01-26 10:00:00,15.67,15.85,15.66,15.85,139200.0,12.8697,13.0175,12.8615,13.0175,139200.0
2009-01-26 10:05:00,15.85,15.9,15.84,15.89,188100.0,13.0175,13.0586,13.0093,13.0504,188100.0
2009-01-26 10:10:00,15.88,15.93,15.85,15.9,123900.0,13.0422,13.0832,13.0175,13.0586,123900.0
2009-01-26 10:15:00,15.91,15.99,15.91,15.97,115200.0,13.0668,13.1325,13.0668,13.1161,115200.0
2009-01-26 10:20:00,15.98,16.06,15.97,16.05,175800.0,13.1243,13.19,13.1161,13.1818,175800.0
2009-01-26 10:25:00,16.05,16.09,15.94,16.03,250200.0,13.1818,13.2146,13.0915,13.1654,250200.0
2009-01-26 10:30:00,16.03,16.06,15.99,16.01,165000.0,13.1654,13.19,13.1325,13.1489,165000.0
2009-01-26 10:35:00,16.02,16.09,15.97,15.97,131700.0,13.1572,13.2146,13.1161,13.1161,131700.0
2009-01-26 10:40:00,15.98,16.01,15.96,15.99,118800.0,13.1243,13.1489,13.1079,13.1325,118800.0
2009-01-26 10:45:00,15.99,16.09,15.99,16.09,178500.0,13.1325,13.2146,13.1325,13.2146,178500.0
2009-01-26 10:50:00,16.08,16.09,16.05,16.08,114300.0,13.2064,13.2146,13.1818,13.2064,114300.0
2009-01-26 10:55:00,16.07,16.12,16.06,16.12,92700.0,13.1982,13.2393,13.19,13.2393,92700.0
2009-01-26 11:00:00,16.12,16.15,16.05,16.05,109800.0,13.2393,13.2639,13.1818,13.1818,109800.0
2009-01-26 11:05:00,16.06,16.06,16.0,16.0,106200.0,13.19,13.19,13.1407,13.1407,106200.0
2009-01-26 11:10:00,16.01,16.06,16.01,16.04,59400.0,13.1489,13.19,13.1489,13.1736,59400.0
2009-01-26 11:15:00,16.04,16.08,15.95,15.97,277200.0,13.1736,13.2064,13.0997,13.1161,277200.0
2009-01-26 11:20:00,15.97,15.98,15.93,15.94,66000.0,13.1161,13.1243,13.0832,13.0915,66000.0
2009-01-26 11:25:00,15.94,15.95,15.93,15.95,31500.0,13.0915,13.0997,13.0832,13.0997,31500.0
2009-01-26 11:30:00,15.94,15.95,15.9,15.9,72300.0,13.0915,13.0997,13.0586,13.0586,72300.0
2009-01-26 11:35:00,15.89,15.9,15.84,15.84,37200.0,13.0504,13.0586,13.0093,13.0093,37200.0
2009-01-26 11:40:00,15.85,15.87,15.83,15.86,75300.0,13.0175,13.034,13.0011,13.0258,75300.0
2009-01-26 11:45:00,15.86,15.87,15.81,15.84,130200.0,13.0258,13.034,12.9847,13.0093,130200.0
2009-01-26 11:50:00,15.83,15.84,15.8,15.83,84300.0,13.0011,13.0093,12.9765,13.0011,84300.0
2009-01-26 11:55:00,15.84,15.85,15.81,15.83,65400.0,13.0093,13.0175,12.9847,13.0011,65400.0
2009-01-26 12:00:00,15.83,15.88,15.82,15.84,53100.0,13.0011,13.0422,12.9929,13.0093,53100.0
2009-01-26 12:05:00,15.84,15.84,15.77,15.79,32100.0,13.0093,13.0093,12.9518,12.9683,32100.0
2009-01-26 12:10:00,15.78,15.79,15.72,15.77,59100.0,12.96,12.9683,12.9108,12.9518,59100.0
2009-01-26 12:15:00,15.77,15.78,15.75,15.76,65100.0,12.9518,12.96,12.9354,12.9436,65100.0
2009-01-26 12:20:00,15.76,15.87,15.76,15.83,75900.0,12.9436,13.034,12.9436,13.0011,75900.0
2009-01-26 12:25:00,15.84,15.86,15.84,15.85,31200.0,13.0093,13.0258,13.0093,13.0175,31200.0
2009-01-26 12:30:00,15.86,15.89,15.82,15.83,67800.0,13.0258,13.0504,12.9929,13.0011,67800.0
2009-01-26 12:35:00,15.83,15.83,15.76,15.81,57600.0,13.0011,13.0011,12.9436,12.9847,57600.0
2009-01-26 12:40:00,15.82,15.84,15.82,15.83,37800.0,12.9929,13.0093,12.9929,13.0011,37800.0
2009-01-26 12:45:00,15.83,15.85,15.79,15.8,99000.0,13.0011,13.0175,12.9683,12.9765,99000.0
2009-01-26 12:50:00,15.8,15.83,15.75,15.83,64500.0,12.9765,13.0011,12.9354,13.0011,64500.0
2009-01-26 12:55:00,15.82,15.83,15.73,15.74,64500.0,12.9929,13.0011,12.919,12.9272,64500.0
2009-01-26 13:00:00,15.74,15.81,15.74,15.79,44700.0,12.9272,12.9847,12.9272,12.9683,44700.0
2009-01-26 13:05:00,15.79,15.79,15.71,15.73,57900.0,12.9683,12.9683,12.9026,12.919,57900.0
2009-01-26 13:10:00,15.73,15.73,15.71,15.73,13200.0,12.919,12.919,12.9026,12.919,13200.0
2009-01-26 13:15:00,15.72,15.78,15.72,15.77,39900.0,12.9108,12.96,12.9108,12.9518,39900.0
2009-01-26 13:20:00,15.76,15.77,15.67,15.75,78900.0,12.9436,12.9518,12.8697,12.9354,78900.0
2009-01-26 13:25:00,15.75,15.76,15.7,15.72,89700.0,12.9354,12.9436,12.8943,12.9108,89700.0
2009-01-26 13:30:00,15.71,15.73,15.66,15.66,139800.0,12.9026,12.919,12.8615,12.8615,139800.0
2009-01-26 13:35:00,15.66,15.67,15.64,15.66,53400.0,12.8615,12.8697,12.8451,12.8615,53400.0
2009-01-26 13:40:00,15.65,15.71,15.65,15.71,39300.0,12.8533,12.9026,12.8533,12.9026,39300.0
2009-01-26 13:45:00,15.71,15.72,15.65,15.65,39900.0,12.9026,12.9108,12.8533,12.8533,39900.0
2009-01-26 13:50:00,15.65,15.66,15.63,15.65,103200.0,12.8533,12.8615,12.8369,12.8533,103200.0
2009-01-26 13:55:00,15.64,15.69,15.64,15.65,75000.0,12.8451,12.8861,12.8451,12.8533,75000.0
2009-01-26 14:00:00,15.65,15.65,15.56,15.6,54300.0,12.8533,12.8533,12.7794,12.8122,54300.0
2009-01-26 14:05:00,15.59,15.61,15.57,15.59,52800.0,12.804,12.8204,12.7876,12.804,52800.0
2009-01-26 14:10:00,15.59,15.59,15.56,15.57,46500.0,12.804,12.804,12.7794,12.7876,46500.0
2009-01-26 14:15:00,15.56,15.58,15.54,15.58,45600.0,12.7794,12.7958,12.7629,12.7958,45600.0
2009-01-26 14:20:00,15.59,15.64,15.57,15.58,108600.0,12.804,12.8451,12.7876,12.7958,108600.0
2009-01-26 14:25:00,15.58,15.64,15.57,15.59,78300.0,12.7958,12.8451,12.7876,12.804,78300.0
2009-01-26 14:30:00,15.58,15.6,15.56,15.6,76800.0,12.7958,12.8122,12.7794,12.8122,76800.0
2009-01-26 14:35:00,15.6,15.61,15.56,15.56,121500.0,12.8122,12.8204,12.7794,12.7794,121500.0
2009-01-26 14:40:00,15.56,15.57,15.52,15.54,87300.0,12.7794,12.7876,12.7465,12.7629,87300.0
2009-01-26 14:45:00,15.55,15.6,15.52,15.6,95700.0,12.7711,12.8122,12.7465,12.8122,95700.0
2009-01-26 14:50:00,15.61,15.62,15.52,15.55,132300.0,12.8204,12.8286,12.7465,12.7711,132300.0
2009-01-26 14:55:00,15.55,15.63,15.52,15.62,112500.0,12.7711,12.8369,12.7465,12.8286,112500.0
2009-01-26 15:00:00,15.62,15.67,15.61,15.65,120900.0,12.8286,12.8697,12.8204,12.8533,120900.0
2009-01-26 15:05:00,15.66,15.68,15.64,15.66,72300.0,12.8615,12.8779,12.8451,12.8615,72300.0
2009-01-26 15:10:00,15.66,15.69,15.59,15.61,93600.0,12.8615,12.8861,12.804,12.8204,93600.0
2009-01-26 15:15:00,15.61,15.64,15.58,15.64,96000.0,12.8204,12.8451,12.7958,12.8451,96000.0
2009-01-26 15:20:00,15.63,15.68,15.62,15.66,71700.0,12.8369,12.8779,12.8286,12.8615,71700.0
2009-01-26 15:25:00,15.66,15.72,15.65,15.66,74700.0,12.8615,12.9108,12.8533,12.8615,74700.0
2009-01-26 15:30:00,15.66,15.68,15.59,15.6,102000.0,12.8615,12.8779,12.804,12.8122,102000.0
2009-01-26 15:35:00,15.6,15.64,15.56,15.57,132000.0,12.8122,12.8451,12.7794,12.7876,132000.0
2009-01-26 15:40:00,15.57,15.59,15.52,15.55,187800.0,12.7876,12.804,12.7465,12.7711,187800.0
2009-01-26 15:45:00,15.55,15.61,15.53,15.59,168600.0,12.7711,12.8204,12.7547,12.804,168600.0
2009-01-26 15:50:00,15.59,15.62,15.57,15.59,261600.0,12.804,12.8286,12.7876,12.804,261600.0
2009-01-26 15:55:00,15.59,15.6,15.52,15.56,211500.0,12.804,12.8122,12.7465,12.7794,211500.0
2009-01-27 09:30:00,15.58,15.7,15.51,15.63,99300.0,12.7958,12.8943,12.7383,12.8369,99300.0
2009-01-27 09:35:00,15.66,15.68,15.6,15.63,136800.0,12.8615,12.8779,12.8122,12.8369,136800.0
2009-01-27 09:40:00,15.63,15.73,15.61,15.73,138300.0,12.8369,12.919,12.8204,12.919,138300.0
2009-01-27 09:45:00,15.74,15.81,15.74,15.8,65700.0,12.9272,12.9847,12.9272,12.9765,65700.0
2009-01-27 09:50:00,15.78,15.85,15.78,15.8,163500.0,12.96,13.0175,12.96,12.9765,163500.0
2009-01-27 09:55:00,15.81,15.85,15.79,15.8,136500.0,12.9847,13.0175,12.9683,12.9765,136500.0
2009-01-27 10:00:00,15.8,15.8,15.7,15.75,220800.0,12.9765,12.9765,12.8943,12.9354,220800.0
2009-01-27 10:05:00,15.76,15.77,15.63,15.69,130500.0,12.9436,12.9518,12.8369,12.8861,130500.0
2009-01-27 10:10:00,15.69,15.78,15.69,15.7,273300.0,12.8861,12.96,12.8861,12.8943,273300.0
2009-01-27 10:15:00,15.71,15.72,15.65,15.66,78000.0,12.9026,12.9108,12.8533,12.8615,78000.0
2009-01-27 10:20:00,15.65,15.7,15.65,15.69,141600.0,12.8533,12.8943,12.8533,12.8861,141600.0
2009-01-27 10:25:00,15.68,15.7,15.67,15.69,80400.0,12.8779,12.8943,12.8697,12.8861,80400.0
2009-01-27 10:30:00,15.68,15.76,15.67,15.74,147600.0,12.8779,12.9436,12.8697,12.9272,147600.0
2009-01-27 10:35:00,15.74,15.86,15.74,15.83,250200.0,12.9272,13.0258,12.9272,13.0011,250200.0
2009-01-27 10:40:00,15.83,15.88,15.8,15.83,239700.0,13.0011,13.0422,12.9765,13.0011,239700.0
2009-01-27 10:45:00,15.83,15.84,15.79,15.82,286800.0,13.0011,13.0093,12.9683,12.9929,286800.0
2009-01-27 10:50:00,15.81,15.89,15.8,15.88,146700.0,12.9847,13.0504,12.9765,13.0422,146700.0
2009-01-27 10:55:00,15.89,15.98,15.88,15.97,112800.0,13.0504,13.1243,13.0422,13.1161,112800.0
2009-01-27 11:00:00,15.96,16.06,15.96,15.96,109800.0,13.1079,13.19,13.1079,13.1079,109800.0
2009-01-27 11:05:00,15.96,16.13,15.96,16.1,138600.0,13.1079,13.2475,13.1079,13.2229,138600.0
2009-01-27 11:10:00,16.09,16.11,16.06,16.07,121200.0,13.2146,13.2311,13.19,13.1982,121200.0
2009-01-27 11:15:00,16.07,16.15,16.04,16.11,204900.0,13.1982,13.2639,13.1736,13.2311,204900.0
2009-01-27 11:20:00,16.11,16.11,16.05,16.07,112800.0,13.2311,13.2311,13.1818,13.1982,112800.0
2009-01-27 11:25:00,16.07,16.08,16.05,16.08,61500.0,13.1982,13.2064,13.1818,13.2064,61500.0
2009-01-27 11:30:00,16.08,16.09,16.04,16.05,64500.0,13.2064,13.2146,13.1736,13.1818,64500.0
2009-01-27 11:35:00,16.05,16.06,16.04,16.05,60900.0,13.1818,13.19,13.1736,13.1818,60900.0
2009-01-27 11:40:00,16.05,16.06,16.01,16.03,54300.0,13.1818,13.19,13.1489,13.1654,54300.0
2009-01-27 11:45:00,16.02,16.1,16.02,16.06,79800.0,13.1572,13.2229,13.1572,13.19,79800.0
2009-01-27 11:50:00,16.06,16.1,16.05,16.09,48300.0,13.19,13.2229,13.1818,13.2146,48300.0
2009-01-27 11:55:00,16.1,16.1,16.04,16.05,42600.0,13.2229,13.2229,13.1736,13.1818,42600.0
2009-01-27 12:00:00,16.05,16.1,16.04,16.1,78600.0,13.1818,13.2229,13.1736,13.2229,78600.0
2009-01-27 12:05:00,16.1,16.14,16.1,16.12,53400.0,13.2229,13.2557,13.2229,13.2393,53400.0
2009-01-27 12:10:00,16.12,16.14,16.11,16.12,34500.0,13.2393,13.2557,13.2311,13.2393,34500.0
2009-01-27 12:15:00,16.13,16.16,16.11,16.16,70500.0,13.2475,13.2721,13.2311,13.2721,70500.0
2009-01-27 12:20:00,16.15,16.19,16.15,16.16,123600.0,13.2639,13.2968,13.2639,13.2721,123600.0
2009-01-27 12:25:00,16.16,16.21,16.15,16.19,165300.0,13.2721,13.3132,13.2639,13.2968,165300.0
2009-01-27 12:30:00,16.19,16.2,16.11,16.11,51000.0,13.2968,13.305,13.2311,13.2311,51000.0
2009-01-27 12:35:00,16.13,16.14,16.08,16.08,30000.0,13.2475,13.2557,13.2064,13.2064,30000.0
2009-01-27 12:40:00,16.1,16.12,16.08,16.08,27000.0,13.2229,13.2393,13.2064,13.2064,27000.0
2009-01-27 12:45:00,16.08,16.09,16.06,16.07,42300.0,13.2064,13.2146,13.19,13.1982,42300.0
2009-01-27 12:50:00,16.07,16.07,16.05,16.07,53100.0,13.1982,13.1982,13.1818,13.1982,53100.0
2009-01-27 12:55:00,16.06,16.08,16.05,16.05,89700.0,13.19,13.2064,13.1818,13.1818,89700.0
2009-01-27 13:00:00,16.06,16.06,16.01,16.03,63300.0,13.19,13.19,13.1489,13.1654,63300.0
2009-01-27 13:05:00,16.02,16.03,15.99,16.0,169500.0,13.1572,13.1654,13.1325,13.1407,169500.0
2009-01-27 13:10:00,15.99,16.07,15.99,16.07,177300.0,13.1325,13.1982,13.1325,13.1982,177300.0
2009-01-27 13:15:00,16.07,16.07,16.03,16.04,41100.0,13.1982,13.1982,13.1654,13.1736,41100.0
2009-01-27 13:20:00,16.04,16.14,16.03,16.14,74700.0,13.1736,13.2557,13.1654,13.2557,74700.0
2009-01-27 13:25:00,16.13,16.16,16.11,16.13,139800.0,13.2475,13.2721,13.2311,13.2475,139800.0
2009-01-27 13:30:00,16.12,16.12,16.05,16.08,54600.0,13.2393,13.2393,13.1818,13.2064,54600.0
2009-01-27 13:35:00,16.05,16.13,16.05,16.1,113100.0,13.1818,13.2475,13.1818,13.2229,113100.0
2009-01-27 13:40:00,16.09,16.2,16.09,16.17,134700.0,13.2146,13.305,13.2146,13.2804,134700.0
2009-01-27 13:45:00,16.18,16.24,16.14,16.17,195000.0,13.2886,13.3378,13.2557,13.2804,195000.0
2009-01-27 13:50:00,16.18,16.22,16.17,16.21,62700.0,13.2886,13.3214,13.2804,13.3132,62700.0
2009-01-27 13:55:00,16.2,16.21,16.13,16.18,96900.0,13.305,13.3132,13.2475,13.2886,96900.0
2009-01-27 14:00:00,16.17,16.21,16.15,16.15,160500.0,13.2804,13.3132,13.2639,13.2639,160500.0
2009-01-27 14:05:00,16.15,16.17,16.09,16.11,56100.0,13.2639,13.2804,13.2146,13.2311,56100.0
2009-01-27 14:10:00,16.11,16.16,16.09,16.09,76500.0,13.2311,13.2721,13.2146,13.2146,76500.0
2009-01-27 14:15:00,16.09,16.16,16.08,16.12,99000.0,13.2146,13.2721,13.2064,13.2393,99000.0
2009-01-27 14:20:00,16.12,16.14,16.1,16.11,110400.0,13.2393,13.2557,13.2229,13.2311,110400.0
2009-01-27 14:25:00,16.13,16.15,16.1,16.11,94200.0,13.2475,13.2639,13.2229,13.2311,94200.0
2009-01-27 14:30:00,16.11,16.15,16.09,16.14,225900.0,13.2311,13.2639,13.2146,13.2557,225900.0
2009-01-27 14:35:00,16.14,16.23,16.14,16.19,185100.0,13.2557,13.3296,13.2557,13.2968,185100.0
2009-01-27 14:40:00,16.19,16.2,16.14,16.16,137100.0,13.2968,13.305,13.2557,13.2721,137100.0
2009-01-27 14:45:00,16.16,16.16,16.12,16.15,95700.0,13.2721,13.2721,13.2393,13.2639,95700.0
2009-01-27 14:50:00,16.15,16.25,16.15,16.23,172800.0,13.2639,13.3461,13.2639,13.3296,172800.0
2009-01-27 14:55:00,16.24,16.28,16.2,16.21,171000.0,13.3378,13.3707,13.305,13.3132,171000.0
2009-01-27 15:00:00,16.21,16.23,16.16,16.2,255300.0,13.3132,13.3296,13.2721,13.305,255300.0
2009-01-27 15:05:00,16.2,16.29,16.19,16.28,228600.0,13.305,13.3789,13.2968,13.3707,228600.0
2009-01-27 15:10:00,16.28,16.32,16.25,16.31,163800.0,13.3707,13.4035,13.3461,13.3953,163800.0
2009-01-27 15:15:00,16.31,16.36,16.28,16.28,199500.0,13.3953,13.4364,13.3707,13.3707,199500.0
2009-01-27 15:20:00,16.28,16.31,16.27,16.29,201000.0,13.3707,13.3953,13.3625,13.3789,201000.0
2009-01-27 15:25:00,16.3,16.4,16.27,16.35,273600.0,13.3871,13.4693,13.3625,13.4282,273600.0
2009-01-27 15:30:00,16.35,16.35,16.22,16.23,186000.0,13.4282,13.4282,13.3214,13.3296,186000.0
2009-01-27 15:35:00,16.22,16.23,16.18,16.22,182400.0,13.3214,13.3296,13.2886,13.3214,182400.0
2009-01-27 15:40:00,16.22,16.27,16.19,16.25,270000.0,13.3214,13.3625,13.2968,13.3461,270000.0
2009-01-27 15:45:00,16.25,16.25,16.18,16.18,227100.0,13.3461,13.3461,13.2886,13.2886,227100.0
2009-01-27 15:50:00,16.19,16.2,16.16,16.18,333600.0,13.2968,13.305,13.2721,13.2886,333600.0
2009-01-27 15:55:00,16.18,16.28,16.18,16.2,407400.0,13.2886,13.3707,13.2886,13.305,407400.0
2009-01-28 09:30:00,16.31,16.6,16.31,16.53,112800.0,13.3953,13.6335,13.3953,13.576,112800.0
2009-01-28 09:35:00,16.51,16.66,16.41,16.58,182700.0,13.5596,13.6828,13.4775,13.6171,182700.0
2009-01-28 09:40:00,16.58,16.67,16.52,16.53,123600.0,13.6171,13.691,13.5678,13.576,123600.0
2009-01-28 09:45:00,16.53,16.56,16.48,16.52,94500.0,13.576,13.6007,13.535,13.5678,94500.0
2009-01-28 09:50:00,16.5,16.55,16.44,16.47,99900.0,13.5514,13.5924,13.5021,13.5267,99900.0
2009-01-28 09:55:00,16.46,16.47,16.4,16.43,120900.0,13.5185,13.5267,13.4693,13.4939,120900.0
2009-01-28 10:00:00,16.43,16.56,16.42,16.54,88200.0,13.4939,13.6007,13.4857,13.5842,88200.0
2009-01-28 10:05:00,16.54,16.61,16.51,16.6,112500.0,13.5842,13.6417,13.5596,13.6335,112500.0
2009-01-28 10:10:00,16.61,16.62,16.5,16.54,122400.0,13.6417,13.6499,13.5514,13.5842,122400.0
2009-01-28 10:15:00,16.54,16.56,16.51,16.56,150600.0,13.5842,13.6007,13.5596,13.6007,150600.0
2009-01-28 10:20:00,16.56,16.61,16.54,16.6,201900.0,13.6007,13.6417,13.5842,13.6335,201900.0
2009-01-28 10:25:00,16.6,16.63,16.56,16.62,116100.0,13.6335,13.6581,13.6007,13.6499,116100.0
2009-01-28 10:30:00,16.63,16.75,16.62,16.72,584400.0,13.6581,13.7567,13.6499,13.7321,584400.0
2009-01-28 10:35:00,16.72,16.77,16.66,16.67,258600.0,13.7321,13.7731,13.6828,13.691,258600.0
2009-01-28 10:40:00,16.67,16.68,16.66,16.66,208500.0,13.691,13.6992,13.6828,13.6828,208500.0
2009-01-28 10:45:00,16.67,16.68,16.64,16.64,77100.0,13.691,13.6992,13.6664,13.6664,77100.0
2009-01-28 10:50:00,16.63,16.67,16.62,16.65,350400.0,13.6581,13.691,13.6499,13.6746,350400.0
2009-01-28 10:55:00,16.65,16.66,16.6,16.62,70800.0,13.6746,13.6828,13.6335,13.6499,70800.0
2009-01-28 11:00:00,16.62,16.65,16.6,16.63,57600.0,13.6499,13.6746,13.6335,13.6581,57600.0
2009-01-28 11:05:00,16.64,16.67,16.63,16.66,135300.0,13.6664,13.691,13.6581,13.6828,135300.0
2009-01-28 11:10:00,16.66,16.67,16.63,16.63,123000.0,13.6828,13.691,13.6581,13.6581,123000.0
2009-01-28 11:15:00,16.63,16.64,16.61,16.62,144600.0,13.6581,13.6664,13.6417,13.6499,144600.0
2009-01-28 11:20:00,16.61,16.64,16.61,16.64,81900.0,13.6417,13.6664,13.6417,13.6664,81900.0
2009-01-28 11:25:00,16.63,16.64,16.6,16.62,116100.0,13.6581,13.6664,13.6335,13.6499,116100.0
2009-01-28 11:30:00,16.62,16.63,16.59,16.61,81000.0,13.6499,13.6581,13.6253,13.6417,81000.0
2009-01-28 11:35:00,16.61,16.61,16.55,16.56,50100.0,13.6417,13.6417,13.5924,13.6007,50100.0
2009-01-28 11:40:00,16.57,16.6,16.56,16.56,57600.0,13.6089,13.6335,13.6007,13.6007,57600.0
2009-01-28 11:45:00,16.56,16.57,16.54,16.55,37800.0,13.6007,13.6089,13.5842,13.5924,37800.0
2009-01-28 11:50:00,16.57,16.57,16.51,16.52,50100.0,13.6089,13.6089,13.5596,13.5678,50100.0
2009-01-28 11:55:00,16.53,16.54,16.51,16.51,63000.0,13.576,13.5842,13.5596,13.5596,63000.0
2009-01-28 12:00:00,16.5,16.51,16.46,16.49,57600.0,13.5514,13.5596,13.5185,13.5432,57600.0
2009-01-28 12:05:00,16.5,16.51,16.45,16.48,73800.0,13.5514,13.5596,13.5103,13.535,73800.0
2009-01-28 12:10:00,16.48,16.49,16.46,16.49,49200.0,13.535,13.5432,13.5185,13.5432,49200.0
2009-01-28 12:15:00,16.49,16.54,16.49,16.52,75300.0,13.5432,13.5842,13.5432,13.5678,75300.0
2009-01-28 12:20:00,16.53,16.6,16.52,16.58,98400.0,13.576,13.6335,13.5678,13.6171,98400.0
2009-01-28 12:25:00,16.58,16.59,16.57,16.59,57600.0,13.6171,13.6253,13.6089,13.6253,57600.0
2009-01-28 12:30:00,16.59,16.61,16.58,16.6,89700.0,13.6253,13.6417,13.6171,13.6335,89700.0
2009-01-28 12:35:00,16.6,16.63,16.6,16.61,105300.0,13.6335,13.6581,13.6335,13.6417,105300.0
2009-01-28 12:40:00,16.61,16.61,16.58,16.59,72900.0,13.6417,13.6417,13.6171,13.6253,72900.0
2009-01-28 12:45:00,16.58,16.61,16.58,16.59,79200.0,13.6171,13.6417,13.6171,13.6253,79200.0
2009-01-28 12:50:00,16.59,16.59,16.58,16.59,87000.0,13.6253,13.6253,13.6171,13.6253,87000.0
2009-01-28 12:55:00,16.58,16.58,16.57,16.57,35400.0,13.6171,13.6171,13.6089,13.6089,35400.0
2009-01-28 13:00:00,16.57,16.61,16.57,16.59,87900.0,13.6089,13.6417,13.6089,13.6253,87900.0
2009-01-28 13:05:00,16.59,16.62,16.58,16.6,78000.0,13.6253,13.6499,13.6171,13.6335,78000.0
2009-01-28 13:10:00,16.6,16.61,16.58,16.61,58800.0,13.6335,13.6417,13.6171,13.6417,58800.0
2009-01-28 13:15:00,16.61,16.61,16.59,16.59,77700.0,13.6417,13.6417,13.6253,13.6253,77700.0
2009-01-28 13:20:00,16.59,16.6,16.57,16.59,75900.0,13.6253,13.6335,13.6089,13.6253,75900.0
2009-01-28 13:25:00,16.59,16.61,16.57,16.59,61200.0,13.6253,13.6417,13.6089,13.6253,61200.0
2009-01-28 13:30:00,16.6,16.65,16.59,16.64,174300.0,13.6335,13.6746,13.6253,13.6664,174300.0
2009-01-28 13:35:00,16.64,16.65,16.63,16.64,36900.0,13.6664,13.6746,13.6581,13.6664,36900.0
2009-01-28 13:40:00,16.64,16.69,16.63,16.68,240900.0,13.6664,13.7074,13.6581,13.6992,240900.0
2009-01-28 13:45:00,16.68,16.73,16.68,16.72,119100.0,13.6992,13.7403,13.6992,13.7321,119100.0
2009-01-28 13:50:00,16.73,16.75,16.69,16.7,197700.0,13.7403,13.7567,13.7074,13.7156,197700.0
2009-01-28 13:55:00,16.7,16.7,16.67,16.67,32100.0,13.7156,13.7156,13.691,13.691,32100.0
2009-01-28 14:00:00,16.67,16.67,16.63,16.66,73200.0,13.691,13.691,13.6581,13.6828,73200.0
2009-01-28 14:05:00,16.66,16.68,16.64,16.64,56700.0,13.6828,13.6992,13.6664,13.6664,56700.0
2009-01-28 14:10:00,16.64,16.72,16.64,16.72,84900.0,13.6664,13.7321,13.6664,13.7321,84900.0
2009-01-28 14:15:00,16.71,16.75,16.59,16.73,136200.0,13.7239,13.7567,13.6253,13.7403,136200.0
2009-01-28 14:20:00,16.73,16.75,16.61,16.62,94800.0,13.7403,13.7567,13.6417,13.6499,94800.0
2009-01-28 14:25:00,16.63,16.67,16.58,16.67,95100.0,13.6581,13.691,13.6171,13.691,95100.0
2009-01-28 14:30:00,16.67,16.69,16.57,16.59,110400.0,13.691,13.7074,13.6089,13.6253,110400.0
2009-01-28 14:35:00,16.59,16.6,16.51,16.59,79500.0,13.6253,13.6335,13.5596,13.6253,79500.0
2009-01-28 14:40:00,16.6,16.63,16.57,16.6,95400.0,13.6335,13.6581,13.6089,13.6335,95400.0
2009-01-28 14:45:00,16.6,16.62,16.56,16.6,123600.0,13.6335,13.6499,13.6007,13.6335,123600.0
2009-01-28 14:50:00,16.6,16.62,16.54,16.55,133800.0,13.6335,13.6499,13.5842,13.5924,133800.0
2009-01-28 14:55:00,16.56,16.69,16.56,16.68,159000.0,13.6007,13.7074,13.6007,13.6992,159000.0
2009-01-28 15:00:00,16.68,16.7,16.61,16.62,183900.0,13.6992,13.7156,13.6417,13.6499,183900.0
2009-01-28 15:05:00,16.62,16.64,16.46,16.54,126900.0,13.6499,13.6664,13.5185,13.5842,126900.0
2009-01-28 15:10:00,16.54,16.54,16.46,16.46,144600.0,13.5842,13.5842,13.5185,13.5185,144600.0
2009-01-28 15:15:00,16.46,16.54,16.45,16.52,131100.0,13.5185,13.5842,13.5103,13.5678,131100.0
2009-01-28 15:20:00,16.52,16.54,16.44,16.49,62700.0,13.5678,13.5842,13.5021,13.5432,62700.0
2009-01-28 15:25:00,16.49,16.51,16.41,16.48,114300.0,13.5432,13.5596,13.4775,13.535,114300.0
2009-01-28 15:30:00,16.49,16.51,16.46,16.49,128700.0,13.5432,13.5596,13.5185,13.5432,128700.0
2009-01-28 15:35:00,16.48,16.54,16.46,16.52,138600.0,13.535,13.5842,13.5185,13.5678,138600.0
2009-01-28 15:40:00,16.52,16.57,16.51,16.54,230700.0,13.5678,13.6089,13.5596,13.5842,230700.0
2009-01-28 15:45:00,16.54,16.55,16.49,16.52,206400.0,13.5842,13.5924,13.5432,13.5678,206400.0
2009-01-28 15:50:00,16.52,16.53,16.47,16.48,258300.0,13.5678,13.576,13.5267,13.535,258300.0
2009-01-28 15:55:00,16.48,16.56,16.48,16.55,225600.0,13.535,13.6007,13.535,13.5924,225600.0
2009-01-29 09:30:00,16.38,16.42,16.35,16.36,124200.0,13.4528,13.4857,13.4282,13.4364,124200.0
2009-01-29 09:35:00,16.37,16.37,16.27,16.32,84900.0,13.4446,13.4446,13.3625,13.4035,84900.0
2009-01-29 09:40:00,16.32,16.39,16.3,16.32,95700.0,13.4035,13.461,13.3871,13.4035,95700.0
2009-01-29 09:45:00,16.33,16.39,16.33,16.37,151800.0,13.4118,13.461,13.4118,13.4446,151800.0
2009-01-29 09:50:00,16.38,16.4,16.34,16.4,79200.0,13.4528,13.4693,13.42,13.4693,79200.0
2009-01-29 09:55:00,16.39,16.43,16.38,16.42,122100.0,13.461,13.4939,13.4528,13.4857,122100.0
2009-01-29 10:00:00,16.42,16.42,16.34,16.38,212100.0,13.4857,13.4857,13.42,13.4528,212100.0
2009-01-29 10:05:00,16.38,16.4,16.35,16.36,102300.0,13.4528,13.4693,13.4282,13.4364,102300.0
2009-01-29 10:10:00,16.37,16.41,16.34,16.41,106500.0,13.4446,13.4775,13.42,13.4775,106500.0
2009-01-29 10:15:00,16.41,16.43,16.36,16.41,89100.0,13.4775,13.4939,13.4364,13.4775,89100.0
2009-01-29 10:20:00,16.41,16.43,16.38,16.42,92400.0,13.4775,13.4939,13.4528,13.4857,92400.0
2009-01-29 10:25:00,16.41,16.44,16.38,16.41,98700.0,13.4775,13.5021,13.4528,13.4775,98700.0
2009-01-29 10:30:00,16.42,16.43,16.37,16.42,86700.0,13.4857,13.4939,13.4446,13.4857,86700.0
2009-01-29 10:35:00,16.42,16.45,16.41,16.45,57300.0,13.4857,13.5103,13.4775,13.5103,57300.0
2009-01-29 10:40:00,16.45,16.51,16.45,16.5,77100.0,13.5103,13.5596,13.5103,13.5514,77100.0
2009-01-29 10:45:00,16.5,16.51,16.46,16.47,170100.0,13.5514,13.5596,13.5185,13.5267,170100.0
2009-01-29 10:50:00,16.47,16.51,16.45,16.51,47400.0,13.5267,13.5596,13.5103,13.5596,47400.0
2009-01-29 10:55:00,16.5,16.52,16.45,16.51,41700.0,13.5514,13.5678,13.5103,13.5596,41700.0
2009-01-29 11:00:00,16.51,16.52,16.48,16.48,56700.0,13.5596,13.5678,13.535,13.535,56700.0
2009-01-29 11:05:00,16.48,16.5,16.44,16.45,37800.0,13.535,13.5514,13.5021,13.5103,37800.0
2009-01-29 11:10:00,16.45,16.48,16.43,16.46,56700.0,13.5103,13.535,13.4939,13.5185,56700.0
2009-01-29 11:15:00,16.46,16.48,16.43,16.43,48900.0,13.5185,13.535,13.4939,13.4939,48900.0
2009-01-29 11:20:00,16.43,16.46,16.41,16.42,47400.0,13.4939,13.5185,13.4775,13.4857,47400.0
2009-01-29 11:25:00,16.43,16.43,16.38,16.39,43200.0,13.4939,13.4939,13.4528,13.461,43200.0
2009-01-29 11:30:00,16.38,16.48,16.38,16.46,255900.0,13.4528,13.535,13.4528,13.5185,255900.0
2009-01-29 11:35:00,16.47,16.5,16.46,16.48,35700.0,13.5267,13.5514,13.5185,13.535,35700.0
2009-01-29 11:40:00,16.47,16.52,16.47,16.5,65100.0,13.5267,13.5678,13.5267,13.5514,65100.0
2009-01-29 11:45:00,16.5,16.5,16.44,16.46,87600.0,13.5514,13.5514,13.5021,13.5185,87600.0
2009-01-29 11:50:00,16.45,16.46,16.42,16.45,45600.0,13.5103,13.5185,13.4857,13.5103,45600.0
2009-01-29 11:55:00,16.44,16.44,16.4,16.44,38700.0,13.5021,13.5021,13.4693,13.5021,38700.0
2009-01-29 12:00:00,16.43,16.44,16.37,16.37,61800.0,13.4939,13.5021,13.4446,13.4446,61800.0
2009-01-29 12:05:00,16.38,16.44,16.37,16.42,67200.0,13.4528,13.5021,13.4446,13.4857,67200.0
2009-01-29 12:10:00,16.43,16.48,16.42,16.46,56700.0,13.4939,13.535,13.4857,13.5185,56700.0
2009-01-29 12:15:00,16.46,16.46,16.44,16.45,48900.0,13.5185,13.5185,13.5021,13.5103,48900.0
2009-01-29 12:20:00,16.46,16.49,16.46,16.47,54000.0,13.5185,13.5432,13.5185,13.5267,54000.0
2009-01-29 12:25:00,16.47,16.48,16.43,16.46,53100.0,13.5267,13.535,13.4939,13.5185,53100.0
2009-01-29 12:30:00,16.45,16.45,16.39,16.42,66900.0,13.5103,13.5103,13.461,13.4857,66900.0
2009-01-29 12:35:00,16.42,16.44,16.38,16.38,66900.0,13.4857,13.5021,13.4528,13.4528,66900.0
2009-01-29 12:40:00,16.38,16.39,16.32,16.33,97200.0,13.4528,13.461,13.4035,13.4118,97200.0
2009-01-29 12:45:00,16.33,16.35,16.31,16.32,51600.0,13.4118,13.4282,13.3953,13.4035,51600.0
2009-01-29 12:50:00,16.32,16.35,16.32,16.32,43500.0,13.4035,13.4282,13.4035,13.4035,43500.0
2009-01-29 12:55:00,16.32,16.33,16.29,16.32,55500.0,13.4035,13.4118,13.3789,13.4035,55500.0
2009-01-29 13:00:00,16.32,16.33,16.29,16.33,27300.0,13.4035,13.4118,13.3789,13.4118,27300.0
2009-01-29 13:05:00,16.33,16.34,16.32,16.33,18600.0,13.4118,13.42,13.4035,13.4118,18600.0
2009-01-29 13:10:00,16.32,16.33,16.31,16.33,39300.0,13.4035,13.4118,13.3953,13.4118,39300.0
2009-01-29 13:15:00,16.33,16.33,16.3,16.3,48000.0,13.4118,13.4118,13.3871,13.3871,48000.0
2009-01-29 13:20:00,16.3,16.35,16.3,16.34,62400.0,13.3871,13.4282,13.3871,13.42,62400.0
2009-01-29 13:25:00,16.34,16.39,16.33,16.33,58800.0,13.42,13.461,13.4118,13.4118,58800.0
2009-01-29 13:30:00,16.33,16.35,16.31,16.34,69000.0,13.4118,13.4282,13.3953,13.42,69000.0
2009-01-29 13:35:00,16.33,16.34,16.27,16.28,33600.0,13.4118,13.42,13.3625,13.3707,33600.0
2009-01-29 13:40:00,16.29,16.34,16.29,16.3,45300.0,13.3789,13.42,13.3789,13.3871,45300.0
2009-01-29 13:45:00,16.29,16.3,16.25,16.25,49800.0,13.3789,13.3871,13.3461,13.3461,49800.0
2009-01-29 13:50:00,16.26,16.26,16.2,16.22,47100.0,13.3543,13.3543,13.305,13.3214,47100.0
2009-01-29 13:55:00,16.22,16.23,16.21,16.23,33000.0,13.3214,13.3296,13.3132,13.3296,33000.0
2009-01-29 14:00:00,16.22,16.23,16.2,16.23,39000.0,13.3214,13.3296,13.305,13.3296,39000.0
2009-01-29 14:05:00,16.22,16.29,16.22,16.29,103800.0,13.3214,13.3789,13.3214,13.3789,103800.0
2009-01-29 14:10:00,16.29,16.32,16.28,16.32,66300.0,13.3789,13.4035,13.3707,13.4035,66300.0
2009-01-29 14:15:00,16.32,16.32,16.28,16.32,32700.0,13.4035,13.4035,13.3707,13.4035,32700.0
2009-01-29 14:20:00,16.31,16.32,16.28,16.29,49500.0,13.3953,13.4035,13.3707,13.3789,49500.0
2009-01-29 14:25:00,16.3,16.32,16.28,16.31,55500.0,13.3871,13.4035,13.3707,13.3953,55500.0
2009-01-29 14:30:00,16.31,16.35,16.3,16.34,76200.0,13.3953,13.4282,13.3871,13.42,76200.0
2009-01-29 14:35:00,16.34,16.36,16.33,16.35,103500.0,13.42,13.4364,13.4118,13.4282,103500.0
2009-01-29 14:40:00,16.35,16.41,16.34,16.4,93300.0,13.4282,13.4775,13.42,13.4693,93300.0
2009-01-29 14:45:00,16.4,16.4,16.37,16.38,90600.0,13.4693,13.4693,13.4446,13.4528,90600.0
2009-01-29 14:50:00,16.38,16.4,16.37,16.38,65700.0,13.4528,13.4693,13.4446,13.4528,65700.0
2009-01-29 14:55:00,16.38,16.4,16.36,16.36,100500.0,13.4528,13.4693,13.4364,13.4364,100500.0
2009-01-29 15:00:00,16.36,16.44,16.36,16.4,111300.0,13.4364,13.5021,13.4364,13.4693,111300.0
2009-01-29 15:05:00,16.4,16.44,16.4,16.43,163500.0,13.4693,13.5021,13.4693,13.4939,163500.0
2009-01-29 15:10:00,16.45,16.45,16.4,16.42,144300.0,13.5103,13.5103,13.4693,13.4857,144300.0
2009-01-29 15:15:00,16.42,16.42,16.36,16.37,87900.0,13.4857,13.4857,13.4364,13.4446,87900.0
2009-01-29 15:20:00,16.37,16.37,16.27,16.28,101700.0,13.4446,13.4446,13.3625,13.3707,101700.0
2009-01-29 15:25:00,16.28,16.28,16.25,16.28,96600.0,13.3707,13.3707,13.3461,13.3707,96600.0
2009-01-29 15:30:00,16.27,16.27,16.17,16.18,114600.0,13.3625,13.3625,13.2804,13.2886,114600.0
2009-01-29 15:35:00,16.17,16.23,16.15,16.18,275400.0,13.2804,13.3296,13.2639,13.2886,275400.0
2009-01-29 15:40:00,16.18,16.25,16.18,16.2,150900.0,13.2886,13.3461,13.2886,13.305,150900.0
2009-01-29 15:45:00,16.2,16.21,16.16,16.19,120600.0,13.305,13.3132,13.2721,13.2968,120600.0
2009-01-29 15:50:00,16.18,16.21,16.15,16.16,138000.0,13.2886,13.3132,13.2639,13.2721,138000.0
2009-01-29 15:55:00,16.16,16.26,16.16,16.22,264900.0,13.2721,13.3543,13.2721,13.3214,264900.0
2009-01-30 09:30:00,16.31,16.32,16.26,16.29,44400.0,13.3953,13.4035,13.3543,13.3789,44400.0
2009-01-30 09:35:00,16.28,16.28,16.19,16.19,28800.0,13.3707,13.3707,13.2968,13.2968,28800.0
2009-01-30 09:40:00,16.19,16.2,16.08,16.13,61800.0,13.2968,13.305,13.2064,13.2475,61800.0
2009-01-30 09:45:00,16.11,16.14,16.05,16.05,65400.0,13.2311,13.2557,13.1818,13.1818,65400.0
2009-01-30 09:50:00,16.05,16.1,16.04,16.08,58800.0,13.1818,13.2229,13.1736,13.2064,58800.0
2009-01-30 09:55:00,16.08,16.11,15.98,16.06,101400.0,13.2064,13.2311,13.1243,13.19,101400.0
2009-01-30 10:00:00,16.05,16.11,16.05,16.1,99600.0,13.1818,13.2311,13.1818,13.2229,99600.0
2009-01-30 10:05:00,16.11,16.12,16.06,16.07,69900.0,13.2311,13.2393,13.19,13.1982,69900.0
2009-01-30 10:10:00,16.07,16.07,16.0,16.03,90900.0,13.1982,13.1982,13.1407,13.1654,90900.0
2009-01-30 10:15:00,16.03,16.04,15.99,16.0,64800.0,13.1654,13.1736,13.1325,13.1407,64800.0
2009-01-30 10:20:00,16.0,16.03,15.98,16.02,202800.0,13.1407,13.1654,13.1243,13.1572,202800.0
2009-01-30 10:25:00,16.02,16.08,16.01,16.03,55800.0,13.1572,13.2064,13.1489,13.1654,55800.0
2009-01-30 10:30:00,16.03,16.04,15.96,16.0,106200.0,13.1654,13.1736,13.1079,13.1407,106200.0
2009-01-30 10:35:00,16.0,16.07,16.0,16.04,48900.0,13.1407,13.1982,13.1407,13.1736,48900.0
2009-01-30 10:40:00,16.05,16.07,16.03,16.04,38100.0,13.1818,13.1982,13.1654,13.1736,38100.0
2009-01-30 10:45:00,16.04,16.05,16.0,16.03,32100.0,13.1736,13.1818,13.1407,13.1654,32100.0
2009-01-30 10:50:00,16.02,16.05,15.98,16.05,27000.0,13.1572,13.1818,13.1243,13.1818,27000.0
2009-01-30 10:55:00,16.05,16.06,16.02,16.02,39300.0,13.1818,13.19,13.1572,13.1572,39300.0
2009-01-30 11:00:00,16.03,16.07,16.01,16.07,50100.0,13.1654,13.1982,13.1489,13.1982,50100.0
2009-01-30 11:05:00,16.06,16.06,16.03,16.04,33300.0,13.19,13.19,13.1654,13.1736,33300.0
2009-01-30 11:10:00,16.04,16.04,15.99,15.99,35100.0,13.1736,13.1736,13.1325,13.1325,35100.0
2009-01-30 11:15:00,15.98,15.98,15.91,15.93,46800.0,13.1243,13.1243,13.0668,13.0832,46800.0
2009-01-30 11:20:00,15.92,15.99,15.91,15.96,50700.0,13.075,13.1325,13.0668,13.1079,50700.0
2009-01-30 11:25:00,15.96,15.97,15.92,15.94,54600.0,13.1079,13.1161,13.075,13.0915,54600.0
2009-01-30 11:30:00,15.94,15.95,15.9,15.94,33300.0,13.0915,13.0997,13.0586,13.0915,33300.0
2009-01-30 11:35:00,15.94,15.98,15.94,15.96,28200.0,13.0915,13.1243,13.0915,13.1079,28200.0
2009-01-30 11:40:00,15.96,15.97,15.93,15.94,31800.0,13.1079,13.1161,13.0832,13.0915,31800.0
2009-01-30 11:45:00,15.93,15.94,15.86,15.93,62100.0,13.0832,13.0915,13.0258,13.0832,62100.0
2009-01-30 11:50:00,15.93,15.93,15.9,15.92,22500.0,13.0832,13.0832,13.0586,13.075,22500.0
2009-01-30 11:55:00,15.92,15.94,15.92,15.92,29400.0,13.075,13.0915,13.075,13.075,29400.0
2009-01-30 12:00:00,15.92,15.96,15.86,15.87,86100.0,13.075,13.1079,13.0258,13.034,86100.0
2009-01-30 12:05:00,15.87,15.92,15.86,15.91,90900.0,13.034,13.075,13.0258,13.0668,90900.0
2009-01-30 12:10:00,15.92,15.98,15.92,15.95,95100.0,13.075,13.1243,13.075,13.0997,95100.0
2009-01-30 12:15:00,15.96,15.96,15.91,15.94,67800.0,13.1079,13.1079,13.0668,13.0915,67800.0
2009-01-30 12:20:00,15.94,15.95,15.91,15.93,28500.0,13.0915,13.0997,13.0668,13.0832,28500.0
2009-01-30 12:25:00,15.92,15.96,15.91,15.95,39600.0,13.075,13.1079,13.0668,13.0997,39600.0
2009-01-30 12:30:00,15.96,15.96,15.93,15.95,65700.0,13.1079,13.1079,13.0832,13.0997,65700.0
2009-01-30 12:35:00,15.95,15.97,15.95,15.95,31800.0,13.0997,13.1161,13.0997,13.0997,31800.0
2009-01-30 12:40:00,15.95,15.96,15.94,15.94,19500.0,13.0997,13.1079,13.0915,13.0915,19500.0
2009-01-30 12:45:00,15.94,16.0,15.94,16.0,27300.0,13.0915,13.1407,13.0915,13.1407,27300.0
2009-01-30 12:50:00,16.0,16.04,15.99,16.03,72900.0,13.1407,13.1736,13.1325,13.1654,72900.0
2009-01-30 12:55:00,16.03,16.04,16.01,16.03,45900.0,13.1654,13.1736,13.1489,13.1654,45900.0
2009-01-30 13:00:00,16.03,16.03,16.01,16.03,61500.0,13.1654,13.1654,13.1489,13.1654,61500.0
2009-01-30 13:05:00,16.03,16.08,16.03,16.04,117900.0,13.1654,13.2064,13.1654,13.1736,117900.0
2009-01-30 13:10:00,16.04,16.04,16.0,16.02,25500.0,13.1736,13.1736,13.1407,13.1572,25500.0
2009-01-30 13:15:00,16.02,16.02,15.94,15.99,22500.0,13.1572,13.1572,13.0915,13.1325,22500.0
2009-01-30 13:20:00,15.99,16.0,15.97,15.99,24900.0,13.1325,13.1407,13.1161,13.1325,24900.0
2009-01-30 13:25:00,15.98,15.98,15.86,15.95,91500.0,13.1243,13.1243,13.0258,13.0997,91500.0
2009-01-30 13:30:00,15.94,15.94,15.85,15.92,165000.0,13.0915,13.0915,13.0175,13.075,165000.0
2009-01-30 13:35:00,15.93,15.93,15.87,15.89,42300.0,13.0832,13.0832,13.034,13.0504,42300.0
2009-01-30 13:40:00,15.89,15.95,15.86,15.95,140100.0,13.0504,13.0997,13.0258,13.0997,140100.0
2009-01-30 13:45:00,15.95,15.97,15.9,15.95,44700.0,13.0997,13.1161,13.0586,13.0997,44700.0
2009-01-30 13:50:00,15.94,15.97,15.91,15.91,44400.0,13.0915,13.1161,13.0668,13.0668,44400.0
2009-01-30 13:55:00,15.91,15.99,15.89,15.92,89400.0,13.0668,13.1325,13.0504,13.075,89400.0
2009-01-30 14:00:00,15.91,15.98,15.9,15.94,94200.0,13.0668,13.1243,13.0586,13.0915,94200.0
2009-01-30 14:05:00,15.94,15.98,15.88,15.91,89400.0,13.0915,13.1243,13.0422,13.0668,89400.0
2009-01-30 14:10:00,15.92,15.96,15.88,15.93,56100.0,13.075,13.1079,13.0422,13.0832,56100.0
2009-01-30 14:15:00,15.93,15.93,15.88,15.91,31800.0,13.0832,13.0832,13.0422,13.0668,31800.0
2009-01-30 14:20:00,15.92,15.94,15.88,15.93,41700.0,13.075,13.0915,13.0422,13.0832,41700.0
2009-01-30 14:25:00,15.94,16.03,15.92,15.98,123900.0,13.0915,13.1654,13.075,13.1243,123900.0
2009-01-30 14:30:00,15.99,16.03,15.95,15.99,106200.0,13.1325,13.1654,13.0997,13.1325,106200.0
2009-01-30 14:35:00,15.99,16.03,15.97,15.99,75000.0,13.1325,13.1654,13.1161,13.1325,75000.0
2009-01-30 14:40:00,15.99,16.02,15.92,15.99,93300.0,13.1325,13.1572,13.075,13.1325,93300.0
2009-01-30 14:45:00,15.98,16.02,15.96,16.0,74400.0,13.1243,13.1572,13.1079,13.1407,74400.0
2009-01-30 14:50:00,16.0,16.0,15.97,15.97,112200.0,13.1407,13.1407,13.1161,13.1161,112200.0
2009-01-30 14:55:00,15.98,16.01,15.97,15.99,116700.0,13.1243,13.1489,13.1161,13.1325,116700.0
2009-01-30 15:00:00,15.99,16.02,15.96,15.96,135600.0,13.1325,13.1572,13.1079,13.1079,135600.0
2009-01-30 15:05:00,15.96,16.0,15.94,15.96,97500.0,13.1079,13.1407,13.0915,13.1079,97500.0
2009-01-30 15:10:00,15.97,16.03,15.94,15.99,111600.0,13.1161,13.1654,13.0915,13.1325,111600.0
2009-01-30 15:15:00,15.99,16.0,15.89,15.9,95700.0,13.1325,13.1407,13.0504,13.0586,95700.0
2009-01-30 15:20:00,15.89,15.9,15.85,15.88,113400.0,13.0504,13.0586,13.0175,13.0422,113400.0
2009-01-30 15:25:00,15.87,15.92,15.82,15.82,154800.0,13.034,13.075,12.9929,12.9929,154800.0
2009-01-30 15:30:00,15.82,15.83,15.76,15.77,184200.0,12.9929,13.0011,12.9436,12.9518,184200.0
2009-01-30 15:35:00,15.77,15.82,15.76,15.82,188100.0,12.9518,12.9929,12.9436,12.9929,188100.0
2009-01-30 15:40:00,15.82,15.93,15.81,15.92,246600.0,12.9929,13.0832,12.9847,13.075,246600.0
2009-01-30 15:45:00,15.92,15.97,15.86,15.92,313500.0,13.075,13.1161,13.0258,13.075,313500.0
2009-01-30 15:50:00,15.92,15.93,15.88,15.89,181800.0,13.075,13.0832,13.0422,13.0504,181800.0
2009-01-30 15:55:00,15.89,15.9,15.86,15.89,309000.0,13.0504,13.0586,13.0258,13.0504,309000.0
2009-02-02 09:30:00,15.93,15.93,15.34,15.41,352500.0,13.0832,13.0832,12.5987,12.6562,352500.0
2009-02-02 09:35:00,15.4,15.5,15.22,15.44,298200.0,12.648,12.7301,12.5001,12.6808,298200.0
2009-02-02 09:40:00,15.44,15.55,15.44,15.5,556200.0,12.6808,12.7711,12.6808,12.7301,556200.0
2009-02-02 09:45:00,15.49,15.61,15.48,15.58,279000.0,12.7219,12.8204,12.7137,12.7958,279000.0
2009-02-02 09:50:00,15.58,15.61,15.52,15.56,242100.0,12.7958,12.8204,12.7465,12.7794,242100.0
2009-02-02 09:55:00,15.57,15.63,15.56,15.63,75900.0,12.7876,12.8369,12.7794,12.8369,75900.0
2009-02-02 10:00:00,15.63,15.68,15.57,15.61,152100.0,12.8369,12.8779,12.7876,12.8204,152100.0
2009-02-02 10:05:00,15.61,15.78,15.59,15.77,123000.0,12.8204,12.96,12.804,12.9518,123000.0
2009-02-02 10:10:00,15.77,15.79,15.74,15.75,59700.0,12.9518,12.9683,12.9272,12.9354,59700.0
2009-02-02 10:15:00,15.74,15.79,15.7,15.76,128700.0,12.9272,12.9683,12.8943,12.9436,128700.0
2009-02-02 10:20:00,15.75,15.78,15.74,15.77,52200.0,12.9354,12.96,12.9272,12.9518,52200.0
2009-02-02 10:25:00,15.77,15.78,15.73,15.77,63600.0,12.9518,12.96,12.919,12.9518,63600.0
2009-02-02 10:30:00,15.78,15.78,15.67,15.71,41400.0,12.96,12.96,12.8697,12.9026,41400.0
2009-02-02 10:35:00,15.72,15.78,15.71,15.72,74400.0,12.9108,12.96,12.9026,12.9108,74400.0
2009-02-02 10:40:00,15.72,15.73,15.66,15.69,62700.0,12.9108,12.919,12.8615,12.8861,62700.0
2009-02-02 10:45:00,15.69,15.7,15.64,15.68,65700.0,12.8861,12.8943,12.8451,12.8779,65700.0
2009-02-02 10:50:00,15.67,15.67,15.62,15.63,35400.0,12.8697,12.8697,12.8286,12.8369,35400.0
2009-02-02 10:55:00,15.64,15.7,15.64,15.69,35100.0,12.8451,12.8943,12.8451,12.8861,35100.0
2009-02-02 11:00:00,15.68,15.7,15.63,15.63,44100.0,12.8779,12.8943,12.8369,12.8369,44100.0
2009-02-02 11:05:00,15.63,15.67,15.6,15.65,53400.0,12.8369,12.8697,12.8122,12.8533,53400.0
2009-02-02 11:10:00,15.66,15.66,15.61,15.61,28800.0,12.8615,12.8615,12.8204,12.8204,28800.0
2009-02-02 11:15:00,15.61,15.64,15.6,15.64,47400.0,12.8204,12.8451,12.8122,12.8451,47400.0
2009-02-02 11:20:00,15.64,15.64,15.56,15.56,164100.0,12.8451,12.8451,12.7794,12.7794,164100.0
2009-02-02 11:25:00,15.56,15.58,15.54,15.55,75900.0,12.7794,12.7958,12.7629,12.7711,75900.0
2009-02-02 11:30:00,15.54,15.63,15.54,15.62,182400.0,12.7629,12.8369,12.7629,12.8286,182400.0
2009-02-02 11:35:00,15.62,15.66,15.61,15.62,63300.0,12.8286,12.8615,12.8204,12.8286,63300.0
2009-02-02 11:40:00,15.61,15.63,15.57,15.63,61200.0,12.8204,12.8369,12.7876,12.8369,61200.0
2009-02-02 11:45:00,15.63,15.68,15.62,15.68,92100.0,12.8369,12.8779,12.8286,12.8779,92100.0
2009-02-02 11:50:00,15.67,15.68,15.61,15.61,106500.0,12.8697,12.8779,12.8204,12.8204,106500.0
2009-02-02 11:55:00,15.62,15.65,15.61,15.65,47400.0,12.8286,12.8533,12.8204,12.8533,47400.0
2009-02-02 12:00:00,15.65,15.67,15.63,15.65,101100.0,12.8533,12.8697,12.8369,12.8533,101100.0
2009-02-02 12:05:00,15.65,15.65,15.61,15.65,42600.0,12.8533,12.8533,12.8204,12.8533,42600.0
2009-02-02 12:10:00,15.64,15.65,15.61,15.62,42900.0,12.8451,12.8533,12.8204,12.8286,42900.0
2009-02-02 12:15:00,15.62,15.62,15.57,15.59,40800.0,12.8286,12.8286,12.7876,12.804,40800.0
2009-02-02 12:20:00,15.59,15.6,15.54,15.54,29400.0,12.804,12.8122,12.7629,12.7629,29400.0
2009-02-02 12:25:00,15.54,15.58,15.54,15.57,39900.0,12.7629,12.7958,12.7629,12.7876,39900.0
2009-02-02 12:30:00,15.57,15.59,15.56,15.57,138000.0,12.7876,12.804,12.7794,12.7876,138000.0
2009-02-02 12:35:00,15.57,15.58,15.57,15.58,37500.0,12.7876,12.7958,12.7876,12.7958,37500.0
2009-02-02 12:40:00,15.58,15.62,15.58,15.62,59400.0,12.7958,12.8286,12.7958,12.8286,59400.0
2009-02-02 12:45:00,15.62,15.7,15.62,15.67,66900.0,12.8286,12.8943,12.8286,12.8697,66900.0
2009-02-02 12:50:00,15.68,15.7,15.65,15.7,41400.0,12.8779,12.8943,12.8533,12.8943,41400.0
2009-02-02 12:55:00,15.7,15.73,15.69,15.7,17700.0,12.8943,12.919,12.8861,12.8943,17700.0
2009-02-02 13:00:00,15.7,15.71,15.66,15.67,38400.0,12.8943,12.9026,12.8615,12.8697,38400.0
2009-02-02 13:05:00,15.67,15.67,15.65,15.66,103500.0,12.8697,12.8697,12.8533,12.8615,103500.0
2009-02-02 13:10:00,15.66,15.67,15.63,15.64,76200.0,12.8615,12.8697,12.8369,12.8451,76200.0
2009-02-02 13:15:00,15.64,15.64,15.6,15.61,81000.0,12.8451,12.8451,12.8122,12.8204,81000.0
2009-02-02 13:20:00,15.62,15.62,15.53,15.53,47400.0,12.8286,12.8286,12.7547,12.7547,47400.0
2009-02-02 13:25:00,15.54,15.56,15.51,15.55,71700.0,12.7629,12.7794,12.7383,12.7711,71700.0
2009-02-02 13:30:00,15.54,15.55,15.52,15.55,43500.0,12.7629,12.7711,12.7465,12.7711,43500.0
2009-02-02 13:35:00,15.55,15.57,15.54,15.54,32400.0,12.7711,12.7876,12.7629,12.7629,32400.0
2009-02-02 13:40:00,15.54,15.56,15.52,15.54,24600.0,12.7629,12.7794,12.7465,12.7629,24600.0
2009-02-02 13:45:00,15.55,15.56,15.53,15.53,33000.0,12.7711,12.7794,12.7547,12.7547,33000.0
2009-02-02 13:50:00,15.53,15.53,15.47,15.47,50400.0,12.7547,12.7547,12.7054,12.7054,50400.0
2009-02-02 13:55:00,15.47,15.48,15.39,15.44,86400.0,12.7054,12.7137,12.6397,12.6808,86400.0
2009-02-02 14:00:00,15.44,15.47,15.43,15.47,89700.0,12.6808,12.7054,12.6726,12.7054,89700.0
2009-02-02 14:05:00,15.48,15.52,15.47,15.49,93000.0,12.7137,12.7465,12.7054,12.7219,93000.0
2009-02-02 14:10:00,15.49,15.51,15.46,15.46,29700.0,12.7219,12.7383,12.6972,12.6972,29700.0
2009-02-02 14:15:00,15.46,15.48,15.45,15.46,42900.0,12.6972,12.7137,12.689,12.6972,42900.0
2009-02-02 14:20:00,15.45,15.47,15.43,15.44,43500.0,12.689,12.7054,12.6726,12.6808,43500.0
2009-02-02 14:25:00,15.44,15.49,15.42,15.47,138600.0,12.6808,12.7219,12.6644,12.7054,138600.0
2009-02-02 14:30:00,15.47,15.49,15.46,15.48,91200.0,12.7054,12.7219,12.6972,12.7137,91200.0
2009-02-02 14:35:00,15.47,15.48,15.45,15.48,94200.0,12.7054,12.7137,12.689,12.7137,94200.0
2009-02-02 14:40:00,15.48,15.52,15.47,15.49,165900.0,12.7137,12.7465,12.7054,12.7219,165900.0
2009-02-02 14:45:00,15.5,15.51,15.44,15.44,239100.0,12.7301,12.7383,12.6808,12.6808,239100.0
2009-02-02 14:50:00,15.45,15.45,15.41,15.42,82800.0,12.689,12.689,12.6562,12.6644,82800.0
2009-02-02 14:55:00,15.43,15.44,15.39,15.39,120600.0,12.6726,12.6808,12.6397,12.6397,120600.0
2009-02-02 15:00:00,15.39,15.43,15.37,15.43,134400.0,12.6397,12.6726,12.6233,12.6726,134400.0
2009-02-02 15:05:00,15.43,15.47,15.4,15.43,212700.0,12.6726,12.7054,12.648,12.6726,212700.0
2009-02-02 15:10:00,15.44,15.44,15.38,15.39,251400.0,12.6808,12.6808,12.6315,12.6397,251400.0
2009-02-02 15:15:00,15.39,15.48,15.39,15.48,158400.0,12.6397,12.7137,12.6397,12.7137,158400.0
2009-02-02 15:20:00,15.48,15.49,15.45,15.47,127800.0,12.7137,12.7219,12.689,12.7054,127800.0
2009-02-02 15:25:00,15.47,15.48,15.46,15.48,186000.0,12.7054,12.7137,12.6972,12.7137,186000.0
2009-02-02 15:30:00,15.48,15.56,15.48,15.53,165900.0,12.7137,12.7794,12.7137,12.7547,165900.0
2009-02-02 15:35:00,15.53,15.56,15.49,15.51,237000.0,12.7547,12.7794,12.7219,12.7383,237000.0
2009-02-02 15:40:00,15.51,15.59,15.51,15.55,212700.0,12.7383,12.804,12.7383,12.7711,212700.0
2009-02-02 15:45:00,15.55,15.57,15.52,15.53,191100.0,12.7711,12.7876,12.7465,12.7547,191100.0
2009-02-02 15:50:00,15.54,15.62,15.53,15.61,330000.0,12.7629,12.8286,12.7547,12.8204,330000.0
2009-02-02 15:55:00,15.61,15.61,15.53,15.53,293100.0,12.8204,12.8204,12.7547,12.7547,293100.0
2009-02-03 09:30:00,15.55,15.56,15.48,15.56,90900.0,12.7711,12.7794,12.7137,12.7794,90900.0
2009-02-03 09:35:00,15.56,15.63,15.55,15.56,54300.0,12.7794,12.8369,12.7711,12.7794,54300.0
2009-02-03 09:40:00,15.55,15.65,15.54,15.62,104100.0,12.7711,12.8533,12.7629,12.8286,104100.0
2009-02-03 09:45:00,15.62,15.62,15.54,15.57,65100.0,12.8286,12.8286,12.7629,12.7876,65100.0
2009-02-03 09:50:00,15.58,15.6,15.52,15.54,343500.0,12.7958,12.8122,12.7465,12.7629,343500.0
2009-02-03 09:55:00,15.55,15.58,15.53,15.54,109500.0,12.7711,12.7958,12.7547,12.7629,109500.0
2009-02-03 10:00:00,15.54,15.61,15.5,15.54,149100.0,12.7629,12.8204,12.7301,12.7629,149100.0
2009-02-03 10:05:00,15.54,15.62,15.53,15.57,171000.0,12.7629,12.8286,12.7547,12.7876,171000.0
2009-02-03 10:10:00,15.58,15.58,15.48,15.52,227100.0,12.7958,12.7958,12.7137,12.7465,227100.0
2009-02-03 10:15:00,15.52,15.58,15.51,15.56,255000.0,12.7465,12.7958,12.7383,12.7794,255000.0
2009-02-03 10:20:00,15.56,15.59,15.52,15.58,120600.0,12.7794,12.804,12.7465,12.7958,120600.0
2009-02-03 10:25:00,15.58,15.61,15.54,15.56,85800.0,12.7958,12.8204,12.7629,12.7794,85800.0
2009-02-03 10:30:00,15.55,15.6,15.52,15.54,95100.0,12.7711,12.8122,12.7465,12.7629,95100.0
2009-02-03 10:35:00,15.56,15.61,15.54,15.55,77100.0,12.7794,12.8204,12.7629,12.7711,77100.0
2009-02-03 10:40:00,15.55,15.6,15.55,15.6,68400.0,12.7711,12.8122,12.7711,12.8122,68400.0
2009-02-03 10:45:00,15.6,15.7,15.6,15.67,87000.0,12.8122,12.8943,12.8122,12.8697,87000.0
2009-02-03 10:50:00,15.68,15.69,15.6,15.64,74700.0,12.8779,12.8861,12.8122,12.8451,74700.0
2009-02-03 10:55:00,15.64,15.65,15.61,15.63,64800.0,12.8451,12.8533,12.8204,12.8369,64800.0
2009-02-03 11:00:00,15.63,15.64,15.59,15.63,64500.0,12.8369,12.8451,12.804,12.8369,64500.0
2009-02-03 11:05:00,15.62,15.7,15.62,15.67,82200.0,12.8286,12.8943,12.8286,12.8697,82200.0
2009-02-03 11:10:00,15.67,15.69,15.65,15.67,57600.0,12.8697,12.8861,12.8533,12.8697,57600.0
2009-02-03 11:15:00,15.68,15.69,15.65,15.69,86700.0,12.8779,12.8861,12.8533,12.8861,86700.0
2009-02-03 11:20:00,15.69,15.74,15.68,15.71,57900.0,12.8861,12.9272,12.8779,12.9026,57900.0
2009-02-03 11:25:00,15.7,15.73,15.67,15.71,103500.0,12.8943,12.919,12.8697,12.9026,103500.0
2009-02-03 11:30:00,15.72,15.73,15.7,15.73,73500.0,12.9108,12.919,12.8943,12.919,73500.0
2009-02-03 11:35:00,15.73,15.75,15.71,15.72,69900.0,12.919,12.9354,12.9026,12.9108,69900.0
2009-02-03 11:40:00,15.71,15.77,15.69,15.75,130200.0,12.9026,12.9518,12.8861,12.9354,130200.0
2009-02-03 11:45:00,15.75,15.78,15.73,15.76,77100.0,12.9354,12.96,12.919,12.9436,77100.0
2009-02-03 11:50:00,15.76,15.79,15.75,15.77,60300.0,12.9436,12.9683,12.9354,12.9518,60300.0
2009-02-03 11:55:00,15.77,15.78,15.75,15.75,82200.0,12.9518,12.96,12.9354,12.9354,82200.0
2009-02-03 12:00:00,15.76,15.79,15.76,15.78,64200.0,12.9436,12.9683,12.9436,12.96,64200.0
2009-02-03 12:05:00,15.79,15.81,15.78,15.81,47400.0,12.9683,12.9847,12.96,12.9847,47400.0
2009-02-03 12:10:00,15.81,15.81,15.77,15.81,66300.0,12.9847,12.9847,12.9518,12.9847,66300.0
2009-02-03 12:15:00,15.81,15.83,15.78,15.79,75600.0,12.9847,13.0011,12.96,12.9683,75600.0
2009-02-03 12:20:00,15.78,15.82,15.77,15.81,67500.0,12.96,12.9929,12.9518,12.9847,67500.0
2009-02-03 12:25:00,15.81,15.87,15.81,15.87,169200.0,12.9847,13.034,12.9847,13.034,169200.0
2009-02-03 12:30:00,15.87,15.89,15.87,15.88,57300.0,13.034,13.0504,13.034,13.0422,57300.0
2009-02-03 12:35:00,15.87,15.87,15.85,15.86,23400.0,13.034,13.034,13.0175,13.0258,23400.0
2009-02-03 12:40:00,15.86,15.93,15.85,15.92,74700.0,13.0258,13.0832,13.0175,13.075,74700.0
2009-02-03 12:45:00,15.92,15.92,15.88,15.88,32400.0,13.075,13.075,13.0422,13.0422,32400.0
2009-02-03 12:50:00,15.88,15.88,15.86,15.88,42300.0,13.0422,13.0422,13.0258,13.0422,42300.0
2009-02-03 12:55:00,15.88,15.89,15.85,15.85,33900.0,13.0422,13.0504,13.0175,13.0175,33900.0
2009-02-03 13:00:00,15.84,15.85,15.83,15.83,21900.0,13.0093,13.0175,13.0011,13.0011,21900.0
2009-02-03 13:05:00,15.82,15.86,15.81,15.85,46500.0,12.9929,13.0258,12.9847,13.0175,46500.0
2009-02-03 13:10:00,15.86,15.88,15.85,15.86,340200.0,13.0258,13.0422,13.0175,13.0258,340200.0
2009-02-03 13:15:00,15.86,15.94,15.86,15.94,62100.0,13.0258,13.0915,13.0258,13.0915,62100.0
2009-02-03 13:20:00,15.94,15.94,15.9,15.9,195300.0,13.0915,13.0915,13.0586,13.0586,195300.0
2009-02-03 13:25:00,15.91,15.91,15.87,15.88,218700.0,13.0668,13.0668,13.034,13.0422,218700.0
2009-02-03 13:30:00,15.88,15.89,15.85,15.88,45000.0,13.0422,13.0504,13.0175,13.0422,45000.0
2009-02-03 13:35:00,15.88,15.91,15.87,15.9,58500.0,13.0422,13.0668,13.034,13.0586,58500.0
2009-02-03 13:40:00,15.9,15.91,15.88,15.88,41700.0,13.0586,13.0668,13.0422,13.0422,41700.0
2009-02-03 13:45:00,15.88,15.9,15.87,15.89,30600.0,13.0422,13.0586,13.034,13.0504,30600.0
2009-02-03 13:50:00,15.88,15.88,15.84,15.87,31500.0,13.0422,13.0422,13.0093,13.034,31500.0
2009-02-03 13:55:00,15.87,15.92,15.87,15.92,25200.0,13.034,13.075,13.034,13.075,25200.0
2009-02-03 14:00:00,15.91,15.97,15.91,15.94,163200.0,13.0668,13.1161,13.0668,13.0915,163200.0
2009-02-03 14:05:00,15.94,16.04,15.93,16.04,123600.0,13.0915,13.1736,13.0832,13.1736,123600.0
2009-02-03 14:10:00,16.04,16.07,16.03,16.04,85800.0,13.1736,13.1982,13.1654,13.1736,85800.0
2009-02-03 14:15:00,16.05,16.05,16.01,16.01,40500.0,13.1818,13.1818,13.1489,13.1489,40500.0
2009-02-03 14:20:00,16.01,16.04,15.99,16.04,116400.0,13.1489,13.1736,13.1325,13.1736,116400.0
2009-02-03 14:25:00,16.03,16.03,15.94,15.94,99000.0,13.1654,13.1654,13.0915,13.0915,99000.0
2009-02-03 14:30:00,15.95,15.99,15.93,15.97,170700.0,13.0997,13.1325,13.0832,13.1161,170700.0
2009-02-03 14:35:00,15.98,16.0,15.96,15.98,124500.0,13.1243,13.1407,13.1079,13.1243,124500.0
2009-02-03 14:40:00,15.98,16.02,15.97,16.0,56700.0,13.1243,13.1572,13.1161,13.1407,56700.0
2009-02-03 14:45:00,16.01,16.03,15.95,15.96,59100.0,13.1489,13.1654,13.0997,13.1079,59100.0
2009-02-03 14:50:00,15.96,15.97,15.92,15.92,66000.0,13.1079,13.1161,13.075,13.075,66000.0
2009-02-03 14:55:00,15.92,15.93,15.89,15.93,44700.0,13.075,13.0832,13.0504,13.0832,44700.0
2009-02-03 15:00:00,15.93,15.98,15.92,15.93,73200.0,13.0832,13.1243,13.075,13.0832,73200.0
2009-02-03 15:05:00,15.93,16.02,15.92,16.01,93900.0,13.0832,13.1572,13.075,13.1489,93900.0
2009-02-03 15:10:00,16.01,16.05,15.99,16.0,99300.0,13.1489,13.1818,13.1325,13.1407,99300.0
2009-02-03 15:15:00,16.0,16.06,15.98,16.04,107400.0,13.1407,13.19,13.1243,13.1736,107400.0
2009-02-03 15:20:00,16.04,16.1,16.01,16.09,138600.0,13.1736,13.2229,13.1489,13.2146,138600.0
2009-02-03 15:25:00,16.08,16.19,16.08,16.12,370200.0,13.2064,13.2968,13.2064,13.2393,370200.0
2009-02-03 15:30:00,16.12,16.15,16.07,16.07,183600.0,13.2393,13.2639,13.1982,13.1982,183600.0
2009-02-03 15:35:00,16.07,16.1,16.04,16.1,171900.0,13.1982,13.2229,13.1736,13.2229,171900.0
2009-02-03 15:40:00,16.1,16.11,16.06,16.07,240000.0,13.2229,13.2311,13.19,13.1982,240000.0
2009-02-03 15:45:00,16.07,16.11,16.06,16.1,212100.0,13.1982,13.2311,13.19,13.2229,212100.0
2009-02-03 15:50:00,16.1,16.13,16.08,16.12,268200.0,13.2229,13.2475,13.2064,13.2393,268200.0
2009-02-03 15:55:00,16.12,16.15,16.1,16.1,315600.0,13.2393,13.2639,13.2229,13.2229,315600.0
2009-02-04 09:30:00,16.09,16.15,15.93,15.93,49800.0,13.2146,13.2639,13.0832,13.0832,49800.0
2009-02-04 09:35:00,15.93,16.03,15.92,16.02,45600.0,13.0832,13.1654,13.075,13.1572,45600.0
2009-02-04 09:40:00,16.02,16.04,15.94,15.96,105900.0,13.1572,13.1736,13.0915,13.1079,105900.0
2009-02-04 09:45:00,15.95,16.03,15.94,15.95,174000.0,13.0997,13.1654,13.0915,13.0997,174000.0
2009-02-04 09:50:00,15.95,16.06,15.94,16.04,94500.0,13.0997,13.19,13.0915,13.1736,94500.0
2009-02-04 09:55:00,16.05,16.13,16.04,16.08,131700.0,13.1818,13.2475,13.1736,13.2064,131700.0
2009-02-04 10:00:00,16.09,16.13,16.06,16.08,153900.0,13.2146,13.2475,13.19,13.2064,153900.0
2009-02-04 10:05:00,16.07,16.11,15.97,15.97,183900.0,13.1982,13.2311,13.1161,13.1161,183900.0
2009-02-04 10:10:00,15.98,16.09,15.97,16.07,126300.0,13.1243,13.2146,13.1161,13.1982,126300.0
2009-02-04 10:15:00,16.07,16.13,16.01,16.05,204900.0,13.1982,13.2475,13.1489,13.1818,204900.0
2009-02-04 10:20:00,16.05,16.05,16.02,16.02,139800.0,13.1818,13.1818,13.1572,13.1572,139800.0
2009-02-04 10:25:00,16.02,16.09,15.99,16.08,577800.0,13.1572,13.2146,13.1325,13.2064,577800.0
2009-02-04 10:30:00,16.09,16.18,16.08,16.15,391200.0,13.2146,13.2886,13.2064,13.2639,391200.0
2009-02-04 10:35:00,16.16,16.17,16.09,16.09,163200.0,13.2721,13.2804,13.2146,13.2146,163200.0
2009-02-04 10:40:00,16.09,16.11,16.08,16.1,110700.0,13.2146,13.2311,13.2064,13.2229,110700.0
2009-02-04 10:45:00,16.1,16.12,16.1,16.1,66600.0,13.2229,13.2393,13.2229,13.2229,66600.0
2009-02-04 10:50:00,16.11,16.12,16.1,16.1,67200.0,13.2311,13.2393,13.2229,13.2229,67200.0
2009-02-04 10:55:00,16.1,16.12,16.08,16.11,74100.0,13.2229,13.2393,13.2064,13.2311,74100.0
2009-02-04 11:00:00,16.11,16.11,16.07,16.08,37200.0,13.2311,13.2311,13.1982,13.2064,37200.0
2009-02-04 11:05:00,16.08,16.1,16.08,16.09,33000.0,13.2064,13.2229,13.2064,13.2146,33000.0
2009-02-04 11:10:00,16.09,16.09,16.04,16.05,59100.0,13.2146,13.2146,13.1736,13.1818,59100.0
2009-02-04 11:15:00,16.06,16.06,15.98,16.02,39000.0,13.19,13.19,13.1243,13.1572,39000.0
2009-02-04 11:20:00,16.01,16.04,15.99,16.04,38400.0,13.1489,13.1736,13.1325,13.1736,38400.0
2009-02-04 11:25:00,16.03,16.05,16.01,16.02,43200.0,13.1654,13.1818,13.1489,13.1572,43200.0
2009-02-04 11:30:00,16.02,16.04,16.02,16.04,78300.0,13.1572,13.1736,13.1572,13.1736,78300.0
2009-02-04 11:35:00,16.03,16.04,16.0,16.02,30600.0,13.1654,13.1736,13.1407,13.1572,30600.0
2009-02-04 11:40:00,16.02,16.02,16.0,16.02,31800.0,13.1572,13.1572,13.1407,13.1572,31800.0
2009-02-04 11:45:00,16.02,16.03,16.01,16.02,40800.0,13.1572,13.1654,13.1489,13.1572,40800.0
2009-02-04 11:50:00,16.02,16.04,16.01,16.03,64200.0,13.1572,13.1736,13.1489,13.1654,64200.0
2009-02-04 11:55:00,16.03,16.03,16.0,16.02,43200.0,13.1654,13.1654,13.1407,13.1572,43200.0
2009-02-04 12:00:00,16.02,16.04,16.0,16.04,44400.0,13.1572,13.1736,13.1407,13.1736,44400.0
2009-02-04 12:05:00,16.04,16.05,16.01,16.05,30300.0,13.1736,13.1818,13.1489,13.1818,30300.0
2009-02-04 12:10:00,16.05,16.07,16.05,16.05,17400.0,13.1818,13.1982,13.1818,13.1818,17400.0
2009-02-04 12:15:00,16.05,16.05,16.02,16.04,22500.0,13.1818,13.1818,13.1572,13.1736,22500.0
2009-02-04 12:20:00,16.04,16.04,15.98,15.98,27900.0,13.1736,13.1736,13.1243,13.1243,27900.0
2009-02-04 12:25:00,15.99,16.05,15.99,16.05,23100.0,13.1325,13.1818,13.1325,13.1818,23100.0
2009-02-04 12:30:00,16.04,16.06,16.03,16.05,12300.0,13.1736,13.19,13.1654,13.1818,12300.0
2009-02-04 12:35:00,16.05,16.06,16.04,16.05,9000.0,13.1818,13.19,13.1736,13.1818,9000.0
2009-02-04 12:40:00,16.05,16.08,16.05,16.06,18300.0,13.1818,13.2064,13.1818,13.19,18300.0
2009-02-04 12:45:00,16.06,16.1,16.06,16.07,20700.0,13.19,13.2229,13.19,13.1982,20700.0
2009-02-04 12:50:00,16.07,16.09,16.0,16.01,22800.0,13.1982,13.2146,13.1407,13.1489,22800.0
2009-02-04 12:55:00,16.0,16.01,15.95,15.95,77400.0,13.1407,13.1489,13.0997,13.0997,77400.0
2009-02-04 13:00:00,15.96,15.96,15.91,15.92,85800.0,13.1079,13.1079,13.0668,13.075,85800.0
2009-02-04 13:05:00,15.91,15.94,15.89,15.92,51300.0,13.0668,13.0915,13.0504,13.075,51300.0
2009-02-04 13:10:00,15.92,15.94,15.87,15.9,111000.0,13.075,13.0915,13.034,13.0586,111000.0
2009-02-04 13:15:00,15.9,15.91,15.86,15.86,39900.0,13.0586,13.0668,13.0258,13.0258,39900.0
2009-02-04 13:20:00,15.86,15.9,15.85,15.9,20700.0,13.0258,13.0586,13.0175,13.0586,20700.0
2009-02-04 13:25:00,15.91,15.97,15.91,15.97,15000.0,13.0668,13.1161,13.0668,13.1161,15000.0
2009-02-04 13:30:00,15.98,16.0,15.97,15.97,27900.0,13.1243,13.1407,13.1161,13.1161,27900.0
2009-02-04 13:35:00,15.97,16.0,15.91,15.93,36300.0,13.1161,13.1407,13.0668,13.0832,36300.0
2009-02-04 13:40:00,15.93,15.96,15.89,15.95,73500.0,13.0832,13.1079,13.0504,13.0997,73500.0
2009-02-04 13:45:00,15.93,15.95,15.89,15.89,81600.0,13.0832,13.0997,13.0504,13.0504,81600.0
2009-02-04 13:50:00,15.89,15.92,15.84,15.9,57600.0,13.0504,13.075,13.0093,13.0586,57600.0
2009-02-04 13:55:00,15.89,15.97,15.88,15.97,85800.0,13.0504,13.1161,13.0422,13.1161,85800.0
2009-02-04 14:00:00,15.96,15.97,15.9,15.92,88500.0,13.1079,13.1161,13.0586,13.075,88500.0
2009-02-04 14:05:00,15.92,15.93,15.87,15.87,47400.0,13.075,13.0832,13.034,13.034,47400.0
2009-02-04 14:10:00,15.86,15.89,15.84,15.86,73800.0,13.0258,13.0504,13.0093,13.0258,73800.0
2009-02-04 14:15:00,15.86,15.88,15.82,15.83,50100.0,13.0258,13.0422,12.9929,13.0011,50100.0
2009-02-04 14:20:00,15.83,15.86,15.8,15.81,45300.0,13.0011,13.0258,12.9765,12.9847,45300.0
2009-02-04 14:25:00,15.8,15.84,15.79,15.84,108900.0,12.9765,13.0093,12.9683,13.0093,108900.0
2009-02-04 14:30:00,15.84,15.88,15.83,15.86,47100.0,13.0093,13.0422,13.0011,13.0258,47100.0
2009-02-04 14:35:00,15.86,15.93,15.86,15.92,51000.0,13.0258,13.0832,13.0258,13.075,51000.0
2009-02-04 14:40:00,15.92,15.94,15.92,15.94,51600.0,13.075,13.0915,13.075,13.0915,51600.0
2009-02-04 14:45:00,15.93,15.98,15.92,15.94,134100.0,13.0832,13.1243,13.075,13.0915,134100.0
2009-02-04 14:50:00,15.94,15.95,15.92,15.94,76500.0,13.0915,13.0997,13.075,13.0915,76500.0
2009-02-04 14:55:00,15.94,16.02,15.92,16.0,173700.0,13.0915,13.1572,13.075,13.1407,173700.0
2009-02-04 15:00:00,15.99,16.03,15.95,16.03,212400.0,13.1325,13.1654,13.0997,13.1654,212400.0
2009-02-04 15:05:00,16.03,16.07,15.98,16.02,266100.0,13.1654,13.1982,13.1243,13.1572,266100.0
2009-02-04 15:10:00,16.02,16.03,15.94,15.96,95700.0,13.1572,13.1654,13.0915,13.1079,95700.0
2009-02-04 15:15:00,15.97,16.01,15.95,15.99,107100.0,13.1161,13.1489,13.0997,13.1325,107100.0
2009-02-04 15:20:00,15.99,15.99,15.92,15.98,85800.0,13.1325,13.1325,13.075,13.1243,85800.0
2009-02-04 15:25:00,15.98,16.02,15.97,16.0,135300.0,13.1243,13.1572,13.1161,13.1407,135300.0
2009-02-04 15:30:00,16.01,16.01,15.94,15.96,111600.0,13.1489,13.1489,13.0915,13.1079,111600.0
2009-02-04 15:35:00,15.95,15.99,15.94,15.98,85800.0,13.0997,13.1325,13.0915,13.1243,85800.0
2009-02-04 15:40:00,15.99,16.03,15.98,16.02,94200.0,13.1325,13.1654,13.1243,13.1572,94200.0
2009-02-04 15:45:00,16.02,16.02,16.0,16.0,105600.0,13.1572,13.1572,13.1407,13.1407,105600.0
2009-02-04 15:50:00,16.0,16.02,15.99,16.02,206400.0,13.1407,13.1572,13.1325,13.1572,206400.0
2009-02-04 15:55:00,16.01,16.04,16.0,16.01,283200.0,13.1489,13.1736,13.1407,13.1489,283200.0
2009-02-05 09:30:00,15.92,15.92,15.73,15.84,111900.0,13.075,13.075,12.919,13.0093,111900.0
2009-02-05 09:35:00,15.83,15.97,15.77,15.92,99600.0,13.0011,13.1161,12.9518,13.075,99600.0
2009-02-05 09:40:00,15.92,16.02,15.92,15.99,27000.0,13.075,13.1572,13.075,13.1325,27000.0
2009-02-05 09:45:00,15.97,15.97,15.8,15.82,79800.0,13.1161,13.1161,12.9765,12.9929,79800.0
2009-02-05 09:50:00,15.82,15.85,15.73,15.74,80400.0,12.9929,13.0175,12.919,12.9272,80400.0
2009-02-05 09:55:00,15.73,15.75,15.63,15.63,53100.0,12.919,12.9354,12.8369,12.8369,53100.0
2009-02-05 10:00:00,15.65,15.78,15.61,15.66,112800.0,12.8533,12.96,12.8204,12.8615,112800.0
2009-02-05 10:05:00,15.66,15.72,15.66,15.66,57600.0,12.8615,12.9108,12.8615,12.8615,57600.0
2009-02-05 10:10:00,15.66,15.73,15.65,15.73,48300.0,12.8615,12.919,12.8533,12.919,48300.0
2009-02-05 10:15:00,15.75,15.8,15.74,15.78,27900.0,12.9354,12.9765,12.9272,12.96,27900.0
2009-02-05 10:20:00,15.78,15.79,15.73,15.74,41100.0,12.96,12.9683,12.919,12.9272,41100.0
2009-02-05 10:25:00,15.75,15.8,15.74,15.78,60000.0,12.9354,12.9765,12.9272,12.96,60000.0
2009-02-05 10:30:00,15.79,15.84,15.77,15.84,79800.0,12.9683,13.0093,12.9518,13.0093,79800.0
2009-02-05 10:35:00,15.84,15.94,15.83,15.94,170700.0,13.0093,13.0915,13.0011,13.0915,170700.0
2009-02-05 10:40:00,15.94,16.05,15.94,16.05,132300.0,13.0915,13.1818,13.0915,13.1818,132300.0
2009-02-05 10:45:00,16.05,16.06,16.02,16.03,53700.0,13.1818,13.19,13.1572,13.1654,53700.0
2009-02-05 10:50:00,16.03,16.11,16.02,16.11,125400.0,13.1654,13.2311,13.1572,13.2311,125400.0
2009-02-05 10:55:00,16.12,16.18,16.11,16.15,78000.0,13.2393,13.2886,13.2311,13.2639,78000.0
2009-02-05 11:00:00,16.15,16.19,16.14,16.15,83100.0,13.2639,13.2968,13.2557,13.2639,83100.0
2009-02-05 11:05:00,16.15,16.17,16.11,16.15,43800.0,13.2639,13.2804,13.2311,13.2639,43800.0
2009-02-05 11:10:00,16.16,16.16,16.11,16.14,31200.0,13.2721,13.2721,13.2311,13.2557,31200.0
2009-02-05 11:15:00,16.15,16.15,16.12,16.12,22500.0,13.2639,13.2639,13.2393,13.2393,22500.0
2009-02-05 11:20:00,16.13,16.13,16.07,16.09,43200.0,13.2475,13.2475,13.1982,13.2146,43200.0
2009-02-05 11:25:00,16.08,16.14,16.08,16.11,26700.0,13.2064,13.2557,13.2064,13.2311,26700.0
2009-02-05 11:30:00,16.11,16.16,16.11,16.14,28500.0,13.2311,13.2721,13.2311,13.2557,28500.0
2009-02-05 11:35:00,16.14,16.17,16.12,16.13,31500.0,13.2557,13.2804,13.2393,13.2475,31500.0
2009-02-05 11:40:00,16.13,16.15,16.13,16.13,28500.0,13.2475,13.2639,13.2475,13.2475,28500.0
2009-02-05 11:45:00,16.15,16.16,16.13,16.16,58500.0,13.2639,13.2721,13.2475,13.2721,58500.0
2009-02-05 11:50:00,16.16,16.17,16.14,16.14,51300.0,13.2721,13.2804,13.2557,13.2557,51300.0
2009-02-05 11:55:00,16.14,16.2,16.14,16.2,33600.0,13.2557,13.305,13.2557,13.305,33600.0
2009-02-05 12:00:00,16.21,16.29,16.21,16.24,57900.0,13.3132,13.3789,13.3132,13.3378,57900.0
2009-02-05 12:05:00,16.25,16.36,16.24,16.35,109500.0,13.3461,13.4364,13.3378,13.4282,109500.0
2009-02-05 12:10:00,16.34,16.41,16.34,16.35,66000.0,13.42,13.4775,13.42,13.4282,66000.0
2009-02-05 12:15:00,16.36,16.37,16.3,16.3,96300.0,13.4364,13.4446,13.3871,13.3871,96300.0
2009-02-05 12:20:00,16.31,16.33,16.28,16.29,37500.0,13.3953,13.4118,13.3707,13.3789,37500.0
2009-02-05 12:25:00,16.29,16.29,16.25,16.25,31200.0,13.3789,13.3789,13.3461,13.3461,31200.0
2009-02-05 12:30:00,16.26,16.28,16.25,16.27,28800.0,13.3543,13.3707,13.3461,13.3625,28800.0
2009-02-05 12:35:00,16.28,16.29,16.24,16.24,42000.0,13.3707,13.3789,13.3378,13.3378,42000.0
2009-02-05 12:40:00,16.25,16.29,16.25,16.28,28500.0,13.3461,13.3789,13.3461,13.3707,28500.0
2009-02-05 12:45:00,16.28,16.31,16.25,16.25,39300.0,13.3707,13.3953,13.3461,13.3461,39300.0
2009-02-05 12:50:00,16.25,16.25,16.2,16.22,42000.0,13.3461,13.3461,13.305,13.3214,42000.0
2009-02-05 12:55:00,16.22,16.3,16.21,16.28,67800.0,13.3214,13.3871,13.3132,13.3707,67800.0
2009-02-05 13:00:00,16.28,16.3,16.26,16.29,67500.0,13.3707,13.3871,13.3543,13.3789,67500.0
2009-02-05 13:05:00,16.29,16.31,16.25,16.31,32400.0,13.3789,13.3953,13.3461,13.3953,32400.0
2009-02-05 13:10:00,16.3,16.32,16.25,16.27,32400.0,13.3871,13.4035,13.3461,13.3625,32400.0
2009-02-05 13:15:00,16.27,16.28,16.21,16.23,24300.0,13.3625,13.3707,13.3132,13.3296,24300.0
2009-02-05 13:20:00,16.23,16.24,16.17,16.17,28500.0,13.3296,13.3378,13.2804,13.2804,28500.0
2009-02-05 13:25:00,16.17,16.2,16.14,16.15,27300.0,13.2804,13.305,13.2557,13.2639,27300.0
2009-02-05 13:30:00,16.17,16.21,16.16,16.16,20100.0,13.2804,13.3132,13.2721,13.2721,20100.0
2009-02-05 13:35:00,16.16,16.2,16.14,16.16,37800.0,13.2721,13.305,13.2557,13.2721,37800.0
2009-02-05 13:40:00,16.17,16.21,16.13,16.21,22200.0,13.2804,13.3132,13.2475,13.3132,22200.0
2009-02-05 13:45:00,16.21,16.21,16.16,16.18,30300.0,13.3132,13.3132,13.2721,13.2886,30300.0
2009-02-05 13:50:00,16.17,16.18,16.16,16.16,20400.0,13.2804,13.2886,13.2721,13.2721,20400.0
2009-02-05 13:55:00,16.17,16.17,16.13,16.13,29700.0,13.2804,13.2804,13.2475,13.2475,29700.0
2009-02-05 14:00:00,16.14,16.22,16.13,16.2,31800.0,13.2557,13.3214,13.2475,13.305,31800.0
2009-02-05 14:05:00,16.21,16.23,16.2,16.21,24300.0,13.3132,13.3296,13.305,13.3132,24300.0
2009-02-05 14:10:00,16.21,16.22,16.19,16.21,21600.0,13.3132,13.3214,13.2968,13.3132,21600.0
2009-02-05 14:15:00,16.21,16.21,16.14,16.16,55800.0,13.3132,13.3132,13.2557,13.2721,55800.0
2009-02-05 14:20:00,16.16,16.22,16.14,16.22,42600.0,13.2721,13.3214,13.2557,13.3214,42600.0
2009-02-05 14:25:00,16.21,16.24,16.18,16.24,36600.0,13.3132,13.3378,13.2886,13.3378,36600.0
2009-02-05 14:30:00,16.24,16.25,16.19,16.22,56100.0,13.3378,13.3461,13.2968,13.3214,56100.0
2009-02-05 14:35:00,16.22,16.26,16.2,16.24,40800.0,13.3214,13.3543,13.305,13.3378,40800.0
2009-02-05 14:40:00,16.24,16.25,16.22,16.24,33000.0,13.3378,13.3461,13.3214,13.3378,33000.0
2009-02-05 14:45:00,16.23,16.25,16.19,16.19,35400.0,13.3296,13.3461,13.2968,13.2968,35400.0
2009-02-05 14:50:00,16.19,16.2,16.12,16.16,52500.0,13.2968,13.305,13.2393,13.2721,52500.0
2009-02-05 14:55:00,16.15,16.18,16.08,16.1,124500.0,13.2639,13.2886,13.2064,13.2229,124500.0
2009-02-05 15:00:00,16.1,16.16,16.07,16.07,114300.0,13.2229,13.2721,13.1982,13.1982,114300.0
2009-02-05 15:05:00,16.08,16.16,16.07,16.14,117300.0,13.2064,13.2721,13.1982,13.2557,117300.0
2009-02-05 15:10:00,16.14,16.16,16.11,16.13,81600.0,13.2557,13.2721,13.2311,13.2475,81600.0
2009-02-05 15:15:00,16.14,16.16,16.1,16.1,57900.0,13.2557,13.2721,13.2229,13.2229,57900.0
2009-02-05 15:20:00,16.1,16.16,16.1,16.13,77400.0,13.2229,13.2721,13.2229,13.2475,77400.0
2009-02-05 15:25:00,16.13,16.2,16.13,16.19,79500.0,13.2475,13.305,13.2475,13.2968,79500.0
2009-02-05 15:30:00,16.19,16.21,16.14,16.17,86700.0,13.2968,13.3132,13.2557,13.2804,86700.0
2009-02-05 15:35:00,16.16,16.19,16.14,16.15,108000.0,13.2721,13.2968,13.2557,13.2639,108000.0
2009-02-05 15:40:00,16.15,16.19,16.15,16.19,146700.0,13.2639,13.2968,13.2639,13.2968,146700.0
2009-02-05 15:45:00,16.19,16.19,16.13,16.13,150900.0,13.2968,13.2968,13.2475,13.2475,150900.0
2009-02-05 15:50:00,16.13,16.16,16.13,16.16,179400.0,13.2475,13.2721,13.2475,13.2721,179400.0
2009-02-05 15:55:00,16.16,16.22,16.12,16.12,330300.0,13.2721,13.3214,13.2393,13.2393,330300.0
2009-02-06 09:30:00,16.1,16.22,16.08,16.22,57000.0,13.2229,13.3214,13.2064,13.3214,57000.0
2009-02-06 09:35:00,16.21,16.43,16.21,16.38,120900.0,13.3132,13.4939,13.3132,13.4528,120900.0
2009-02-06 09:40:00,16.39,16.44,16.35,16.39,91800.0,13.461,13.5021,13.4282,13.461,91800.0
2009-02-06 09:45:00,16.39,16.47,16.38,16.42,88500.0,13.461,13.5267,13.4528,13.4857,88500.0
2009-02-06 09:50:00,16.42,16.43,16.32,16.36,73200.0,13.4857,13.4939,13.4035,13.4364,73200.0
2009-02-06 09:55:00,16.36,16.38,16.3,16.33,81000.0,13.4364,13.4528,13.3871,13.4118,81000.0
2009-02-06 10:00:00,16.33,16.38,16.29,16.3,67800.0,13.4118,13.4528,13.3789,13.3871,67800.0
2009-02-06 10:05:00,16.31,16.33,16.27,16.31,49800.0,13.3953,13.4118,13.3625,13.3953,49800.0
2009-02-06 10:10:00,16.31,16.4,16.31,16.4,68700.0,13.3953,13.4693,13.3953,13.4693,68700.0
2009-02-06 10:15:00,16.39,16.43,16.31,16.31,76800.0,13.461,13.4939,13.3953,13.3953,76800.0
2009-02-06 10:20:00,16.32,16.34,16.27,16.3,76200.0,13.4035,13.42,13.3625,13.3871,76200.0
2009-02-06 10:25:00,16.32,16.37,16.3,16.36,120900.0,13.4035,13.4446,13.3871,13.4364,120900.0
2009-02-06 10:30:00,16.36,16.4,16.3,16.4,55800.0,13.4364,13.4693,13.3871,13.4693,55800.0
2009-02-06 10:35:00,16.4,16.41,16.37,16.4,55800.0,13.4693,13.4775,13.4446,13.4693,55800.0
2009-02-06 10:40:00,16.4,16.4,16.3,16.33,41400.0,13.4693,13.4693,13.3871,13.4118,41400.0
2009-02-06 10:45:00,16.33,16.35,16.31,16.32,94500.0,13.4118,13.4282,13.3953,13.4035,94500.0
2009-02-06 10:50:00,16.33,16.35,16.3,16.34,57300.0,13.4118,13.4282,13.3871,13.42,57300.0
2009-02-06 10:55:00,16.35,16.35,16.3,16.33,152100.0,13.4282,13.4282,13.3871,13.4118,152100.0
2009-02-06 11:00:00,16.33,16.34,16.31,16.32,100200.0,13.4118,13.42,13.3953,13.4035,100200.0
2009-02-06 11:05:00,16.32,16.34,16.31,16.32,175800.0,13.4035,13.42,13.3953,13.4035,175800.0
2009-02-06 11:10:00,16.33,16.34,16.31,16.33,198300.0,13.4118,13.42,13.3953,13.4118,198300.0
2009-02-06 11:15:00,16.33,16.36,16.32,16.35,207300.0,13.4118,13.4364,13.4035,13.4282,207300.0
2009-02-06 11:20:00,16.35,16.36,16.33,16.35,138900.0,13.4282,13.4364,13.4118,13.4282,138900.0
2009-02-06 11:25:00,16.35,16.36,16.33,16.35,117600.0,13.4282,13.4364,13.4118,13.4282,117600.0
2009-02-06 11:30:00,16.35,16.36,16.34,16.35,300000.0,13.4282,13.4364,13.42,13.4282,300000.0
2009-02-06 11:35:00,16.34,16.35,16.31,16.33,170700.0,13.42,13.4282,13.3953,13.4118,170700.0
2009-02-06 11:40:00,16.33,16.34,16.32,16.34,204000.0,13.4118,13.42,13.4035,13.42,204000.0
2009-02-06 11:45:00,16.34,16.35,16.28,16.29,133200.0,13.42,13.4282,13.3707,13.3789,133200.0
2009-02-06 11:50:00,16.29,16.29,16.25,16.26,69000.0,13.3789,13.3789,13.3461,13.3543,69000.0
2009-02-06 11:55:00,16.27,16.28,16.24,16.25,76800.0,13.3625,13.3707,13.3378,13.3461,76800.0
2009-02-06 12:00:00,16.25,16.27,16.23,16.27,50100.0,13.3461,13.3625,13.3296,13.3625,50100.0
2009-02-06 12:05:00,16.27,16.3,16.26,16.3,36900.0,13.3625,13.3871,13.3543,13.3871,36900.0
2009-02-06 12:10:00,16.3,16.3,16.26,16.28,84600.0,13.3871,13.3871,13.3543,13.3707,84600.0
2009-02-06 12:15:00,16.29,16.31,16.29,16.3,126000.0,13.3789,13.3953,13.3789,13.3871,126000.0
2009-02-06 12:20:00,16.3,16.38,16.29,16.37,176400.0,13.3871,13.4528,13.3789,13.4446,176400.0
2009-02-06 12:25:00,16.37,16.42,16.36,16.38,132600.0,13.4446,13.4857,13.4364,13.4528,132600.0
2009-02-06 12:30:00,16.37,16.44,16.37,16.43,54600.0,13.4446,13.5021,13.4446,13.4939,54600.0
2009-02-06 12:35:00,16.43,16.52,16.42,16.51,117900.0,13.4939,13.5678,13.4857,13.5596,117900.0
2009-02-06 12:40:00,16.52,16.58,16.51,16.54,78600.0,13.5678,13.6171,13.5596,13.5842,78600.0
2009-02-06 12:45:00,16.55,16.56,16.52,16.54,30000.0,13.5924,13.6007,13.5678,13.5842,30000.0
2009-02-06 12:50:00,16.53,16.61,16.53,16.6,73500.0,13.576,13.6417,13.576,13.6335,73500.0
2009-02-06 12:55:00,16.61,16.66,16.61,16.62,78900.0,13.6417,13.6828,13.6417,13.6499,78900.0
2009-02-06 13:00:00,16.62,16.64,16.61,16.63,78900.0,13.6499,13.6664,13.6417,13.6581,78900.0
2009-02-06 13:05:00,16.63,16.69,16.6,16.68,113700.0,13.6581,13.7074,13.6335,13.6992,113700.0
2009-02-06 13:10:00,16.67,16.69,16.65,16.67,94800.0,13.691,13.7074,13.6746,13.691,94800.0
2009-02-06 13:15:00,16.68,16.72,16.67,16.72,115800.0,13.6992,13.7321,13.691,13.7321,115800.0
2009-02-06 13:20:00,16.72,16.72,16.67,16.69,82800.0,13.7321,13.7321,13.691,13.7074,82800.0
2009-02-06 13:25:00,16.68,16.75,16.66,16.73,91500.0,13.6992,13.7567,13.6828,13.7403,91500.0
2009-02-06 13:30:00,16.73,16.78,16.72,16.72,133500.0,13.7403,13.7813,13.7321,13.7321,133500.0
2009-02-06 13:35:00,16.73,16.78,16.71,16.78,90000.0,13.7403,13.7813,13.7239,13.7813,90000.0
2009-02-06 13:40:00,16.77,16.78,16.71,16.75,260700.0,13.7731,13.7813,13.7239,13.7567,260700.0
2009-02-06 13:45:00,16.75,16.75,16.67,16.67,52800.0,13.7567,13.7567,13.691,13.691,52800.0
2009-02-06 13:50:00,16.67,16.69,16.64,16.65,113700.0,13.691,13.7074,13.6664,13.6746,113700.0
2009-02-06 13:55:00,16.66,16.67,16.65,16.67,141300.0,13.6828,13.691,13.6746,13.691,141300.0
2009-02-06 14:00:00,16.67,16.67,16.61,16.64,93300.0,13.691,13.691,13.6417,13.6664,93300.0
2009-02-06 14:05:00,16.64,16.68,16.63,16.68,100500.0,13.6664,13.6992,13.6581,13.6992,100500.0
2009-02-06 14:10:00,16.67,16.68,16.65,16.67,66300.0,13.691,13.6992,13.6746,13.691,66300.0
2009-02-06 14:15:00,16.67,16.68,16.61,16.65,79800.0,13.691,13.6992,13.6417,13.6746,79800.0
2009-02-06 14:20:00,16.65,16.66,16.62,16.62,103500.0,13.6746,13.6828,13.6499,13.6499,103500.0
2009-02-06 14:25:00,16.62,16.65,16.6,16.65,92400.0,13.6499,13.6746,13.6335,13.6746,92400.0
2009-02-06 14:30:00,16.65,16.68,16.65,16.66,82800.0,13.6746,13.6992,13.6746,13.6828,82800.0
2009-02-06 14:35:00,16.67,16.68,16.63,16.63,85800.0,13.691,13.6992,13.6581,13.6581,85800.0
2009-02-06 14:40:00,16.64,16.66,16.61,16.61,49500.0,13.6664,13.6828,13.6417,13.6417,49500.0
2009-02-06 14:45:00,16.61,16.62,16.59,16.59,85500.0,13.6417,13.6499,13.6253,13.6253,85500.0
2009-02-06 14:50:00,16.59,16.59,16.52,16.55,129000.0,13.6253,13.6253,13.5678,13.5924,129000.0
2009-02-06 14:55:00,16.55,16.58,16.54,16.56,71700.0,13.5924,13.6171,13.5842,13.6007,71700.0
2009-02-06 15:00:00,16.57,16.58,16.53,16.53,90600.0,13.6089,13.6171,13.576,13.576,90600.0
2009-02-06 15:05:00,16.53,16.58,16.51,16.54,168600.0,13.576,13.6171,13.5596,13.5842,168600.0
2009-02-06 15:10:00,16.53,16.54,16.51,16.53,179100.0,13.576,13.5842,13.5596,13.576,179100.0
2009-02-06 15:15:00,16.52,16.55,16.51,16.51,95700.0,13.5678,13.5924,13.5596,13.5596,95700.0
2009-02-06 15:20:00,16.51,16.53,16.49,16.5,162900.0,13.5596,13.576,13.5432,13.5514,162900.0
2009-02-06 15:25:00,16.5,16.54,16.44,16.52,160500.0,13.5514,13.5842,13.5021,13.5678,160500.0
2009-02-06 15:30:00,16.53,16.58,16.52,16.57,179700.0,13.576,13.6171,13.5678,13.6089,179700.0
2009-02-06 15:35:00,16.56,16.59,16.56,16.59,131700.0,13.6007,13.6253,13.6007,13.6253,131700.0
2009-02-06 15:40:00,16.59,16.64,16.59,16.6,135900.0,13.6253,13.6664,13.6253,13.6335,135900.0
2009-02-06 15:45:00,16.61,16.76,16.6,16.74,534600.0,13.6417,13.7649,13.6335,13.7485,534600.0
2009-02-06 15:50:00,16.75,16.76,16.7,16.72,387000.0,13.7567,13.7649,13.7156,13.7321,387000.0
2009-02-06 15:55:00,16.72,16.72,16.62,16.63,248400.0,13.7321,13.7321,13.6499,13.6581,248400.0
2009-02-09 09:30:00,16.62,16.65,16.61,16.61,16800.0,13.6499,13.6746,13.6417,13.6417,16800.0
2009-02-09 09:35:00,16.61,16.65,16.58,16.63,56700.0,13.6417,13.6746,13.6171,13.6581,56700.0
2009-02-09 09:40:00,16.63,16.65,16.56,16.6,125400.0,13.6581,13.6746,13.6007,13.6335,125400.0
2009-02-09 09:45:00,16.59,16.73,16.58,16.7,58800.0,13.6253,13.7403,13.6171,13.7156,58800.0
2009-02-09 09:50:00,16.71,16.75,16.68,16.73,44100.0,13.7239,13.7567,13.6992,13.7403,44100.0
2009-02-09 09:55:00,16.73,16.79,16.71,16.79,61200.0,13.7403,13.7896,13.7239,13.7896,61200.0
2009-02-09 10:00:00,16.76,16.76,16.57,16.58,86400.0,13.7649,13.7649,13.6089,13.6171,86400.0
2009-02-09 10:05:00,16.58,16.64,16.57,16.59,553800.0,13.6171,13.6664,13.6089,13.6253,553800.0
2009-02-09 10:10:00,16.58,16.63,16.57,16.59,212700.0,13.6171,13.6581,13.6089,13.6253,212700.0
2009-02-09 10:15:00,16.59,16.62,16.5,16.51,249000.0,13.6253,13.6499,13.5514,13.5596,249000.0
2009-02-09 10:20:00,16.51,16.53,16.46,16.46,81300.0,13.5596,13.576,13.5185,13.5185,81300.0
2009-02-09 10:25:00,16.47,16.48,16.42,16.43,51900.0,13.5267,13.535,13.4857,13.4939,51900.0
2009-02-09 10:30:00,16.45,16.48,16.4,16.41,69900.0,13.5103,13.535,13.4693,13.4775,69900.0
2009-02-09 10:35:00,16.42,16.52,16.4,16.52,48900.0,13.4857,13.5678,13.4693,13.5678,48900.0
2009-02-09 10:40:00,16.52,16.55,16.51,16.55,25500.0,13.5678,13.5924,13.5596,13.5924,25500.0
2009-02-09 10:45:00,16.55,16.59,16.53,16.58,96300.0,13.5924,13.6253,13.576,13.6171,96300.0
2009-02-09 10:50:00,16.58,16.64,16.57,16.63,65100.0,13.6171,13.6664,13.6089,13.6581,65100.0
2009-02-09 10:55:00,16.63,16.71,16.63,16.69,26100.0,13.6581,13.7239,13.6581,13.7074,26100.0
2009-02-09 11:00:00,16.7,16.71,16.67,16.67,27300.0,13.7156,13.7239,13.691,13.691,27300.0
2009-02-09 11:05:00,16.67,16.67,16.6,16.63,61200.0,13.691,13.691,13.6335,13.6581,61200.0
2009-02-09 11:10:00,16.62,16.68,16.62,16.65,27900.0,13.6499,13.6992,13.6499,13.6746,27900.0
2009-02-09 11:15:00,16.65,16.67,16.61,16.61,16200.0,13.6746,13.691,13.6417,13.6417,16200.0
2009-02-09 11:20:00,16.61,16.61,16.56,16.56,35700.0,13.6417,13.6417,13.6007,13.6007,35700.0
2009-02-09 11:25:00,16.57,16.6,16.57,16.59,24600.0,13.6089,13.6335,13.6089,13.6253,24600.0
2009-02-09 11:30:00,16.6,16.6,16.56,16.59,15000.0,13.6335,13.6335,13.6007,13.6253,15000.0
2009-02-09 11:35:00,16.59,16.66,16.59,16.65,22200.0,13.6253,13.6828,13.6253,13.6746,22200.0
2009-02-09 11:40:00,16.65,16.65,16.58,16.58,10200.0,13.6746,13.6746,13.6171,13.6171,10200.0
2009-02-09 11:45:00,16.59,16.61,16.56,16.56,13500.0,13.6253,13.6417,13.6007,13.6007,13500.0
2009-02-09 11:50:00,16.56,16.57,16.52,16.52,39000.0,13.6007,13.6089,13.5678,13.5678,39000.0
2009-02-09 11:55:00,16.51,16.54,16.51,16.53,33300.0,13.5596,13.5842,13.5596,13.576,33300.0
2009-02-09 12:00:00,16.54,16.57,16.54,16.57,11700.0,13.5842,13.6089,13.5842,13.6089,11700.0
2009-02-09 12:05:00,16.57,16.6,16.56,16.6,56400.0,13.6089,13.6335,13.6007,13.6335,56400.0
2009-02-09 12:10:00,16.59,16.63,16.59,16.61,9900.0,13.6253,13.6581,13.6253,13.6417,9900.0
2009-02-09 12:15:00,16.61,16.66,16.59,16.66,21600.0,13.6417,13.6828,13.6253,13.6828,21600.0
2009-02-09 12:20:00,16.65,16.66,16.58,16.59,30600.0,13.6746,13.6828,13.6171,13.6253,30600.0
2009-02-09 12:25:00,16.59,16.67,16.58,16.67,58800.0,13.6253,13.691,13.6171,13.691,58800.0
2009-02-09 12:30:00,16.67,16.7,16.65,16.66,36300.0,13.691,13.7156,13.6746,13.6828,36300.0
2009-02-09 12:35:00,16.66,16.66,16.58,16.59,26100.0,13.6828,13.6828,13.6171,13.6253,26100.0
2009-02-09 12:40:00,16.59,16.6,16.55,16.56,21300.0,13.6253,13.6335,13.5924,13.6007,21300.0
2009-02-09 12:45:00,16.56,16.59,16.56,16.59,8700.0,13.6007,13.6253,13.6007,13.6253,8700.0
2009-02-09 12:50:00,16.59,16.64,16.59,16.64,10500.0,13.6253,13.6664,13.6253,13.6664,10500.0
2009-02-09 12:55:00,16.64,16.67,16.63,16.64,14100.0,13.6664,13.691,13.6581,13.6664,14100.0
2009-02-09 13:00:00,16.63,16.66,16.63,16.65,18300.0,13.6581,13.6828,13.6581,13.6746,18300.0
2009-02-09 13:05:00,16.66,16.71,16.66,16.69,106500.0,13.6828,13.7239,13.6828,13.7074,106500.0
2009-02-09 13:10:00,16.68,16.7,16.68,16.7,15300.0,13.6992,13.7156,13.6992,13.7156,15300.0
2009-02-09 13:15:00,16.7,16.73,16.7,16.71,36600.0,13.7156,13.7403,13.7156,13.7239,36600.0
2009-02-09 13:20:00,16.7,16.71,16.67,16.69,38400.0,13.7156,13.7239,13.691,13.7074,38400.0
2009-02-09 13:25:00,16.68,16.68,16.67,16.67,9900.0,13.6992,13.6992,13.691,13.691,9900.0
2009-02-09 13:30:00,16.67,16.68,16.58,16.58,30600.0,13.691,13.6992,13.6171,13.6171,30600.0
2009-02-09 13:35:00,16.58,16.6,16.57,16.6,11700.0,13.6171,13.6335,13.6089,13.6335,11700.0
2009-02-09 13:40:00,16.59,16.63,16.59,16.61,18000.0,13.6253,13.6581,13.6253,13.6417,18000.0
2009-02-09 13:45:00,16.62,16.62,16.59,16.62,10500.0,13.6499,13.6499,13.6253,13.6499,10500.0
2009-02-09 13:50:00,16.62,16.63,16.59,16.59,16200.0,13.6499,13.6581,13.6253,13.6253,16200.0
2009-02-09 13:55:00,16.59,16.62,16.59,16.62,59100.0,13.6253,13.6499,13.6253,13.6499,59100.0
2009-02-09 14:00:00,16.63,16.65,16.63,16.63,62700.0,13.6581,13.6746,13.6581,13.6581,62700.0
2009-02-09 14:05:00,16.63,16.64,16.6,16.61,61500.0,13.6581,13.6664,13.6335,13.6417,61500.0
2009-02-09 14:10:00,16.61,16.61,16.55,16.55,30300.0,13.6417,13.6417,13.5924,13.5924,30300.0
2009-02-09 14:15:00,16.54,16.54,16.52,16.52,53700.0,13.5842,13.5842,13.5678,13.5678,53700.0
2009-02-09 14:20:00,16.51,16.54,16.51,16.52,58500.0,13.5596,13.5842,13.5596,13.5678,58500.0
2009-02-09 14:25:00,16.52,16.52,16.46,16.49,66900.0,13.5678,13.5678,13.5185,13.5432,66900.0
2009-02-09 14:30:00,16.49,16.51,16.46,16.49,45600.0,13.5432,13.5596,13.5185,13.5432,45600.0
2009-02-09 14:35:00,16.5,16.5,16.46,16.47,45300.0,13.5514,13.5514,13.5185,13.5267,45300.0
2009-02-09 14:40:00,16.48,16.49,16.43,16.44,97800.0,13.535,13.5432,13.4939,13.5021,97800.0
2009-02-09 14:45:00,16.44,16.47,16.42,16.46,90900.0,13.5021,13.5267,13.4857,13.5185,90900.0
2009-02-09 14:50:00,16.46,16.51,16.44,16.51,170100.0,13.5185,13.5596,13.5021,13.5596,170100.0
2009-02-09 14:55:00,16.51,16.52,16.48,16.48,36900.0,13.5596,13.5678,13.535,13.535,36900.0
2009-02-09 15:00:00,16.48,16.49,16.43,16.43,208200.0,13.535,13.5432,13.4939,13.4939,208200.0
2009-02-09 15:05:00,16.44,16.49,16.4,16.47,219300.0,13.5021,13.5432,13.4693,13.5267,219300.0
2009-02-09 15:10:00,16.47,16.52,16.45,16.52,28500.0,13.5267,13.5678,13.5103,13.5678,28500.0
2009-02-09 15:15:00,16.52,16.54,16.52,16.53,23100.0,13.5678,13.5842,13.5678,13.576,23100.0
2009-02-09 15:20:00,16.53,16.55,16.51,16.54,63600.0,13.576,13.5924,13.5596,13.5842,63600.0
2009-02-09 15:25:00,16.54,16.57,16.54,16.55,42000.0,13.5842,13.6089,13.5842,13.5924,42000.0
2009-02-09 15:30:00,16.56,16.59,16.54,16.55,46800.0,13.6007,13.6253,13.5842,13.5924,46800.0
2009-02-09 15:35:00,16.55,16.57,16.5,16.5,57000.0,13.5924,13.6089,13.5514,13.5514,57000.0
2009-02-09 15:40:00,16.5,16.51,16.49,16.5,26400.0,13.5514,13.5596,13.5432,13.5514,26400.0
2009-02-09 15:45:00,16.5,16.51,16.46,16.49,63300.0,13.5514,13.5596,13.5185,13.5432,63300.0
2009-02-09 15:50:00,16.49,16.54,16.48,16.53,145200.0,13.5432,13.5842,13.535,13.576,145200.0
2009-02-09 15:55:00,16.53,16.55,16.52,16.54,168900.0,13.576,13.5924,13.5678,13.5842,168900.0
2009-02-10 09:30:00,16.26,16.3,16.11,16.26,88200.0,13.3543,13.3871,13.2311,13.3543,88200.0
2009-02-10 09:35:00,16.25,16.33,16.23,16.28,78600.0,13.3461,13.4118,13.3296,13.3707,78600.0
2009-02-10 09:40:00,16.28,16.35,16.27,16.3,89100.0,13.3707,13.4282,13.3625,13.3871,89100.0
2009-02-10 09:45:00,16.31,16.37,16.3,16.34,59100.0,13.3953,13.4446,13.3871,13.42,59100.0
2009-02-10 09:50:00,16.34,16.36,16.31,16.35,74100.0,13.42,13.4364,13.3953,13.4282,74100.0
2009-02-10 09:55:00,16.35,16.36,16.28,16.3,69600.0,13.4282,13.4364,13.3707,13.3871,69600.0
2009-02-10 10:00:00,16.3,16.3,16.26,16.28,111000.0,13.3871,13.3871,13.3543,13.3707,111000.0
2009-02-10 10:05:00,16.27,16.33,16.27,16.33,57900.0,13.3625,13.4118,13.3625,13.4118,57900.0
2009-02-10 10:10:00,16.33,16.33,16.24,16.26,153000.0,13.4118,13.4118,13.3378,13.3543,153000.0
2009-02-10 10:15:00,16.26,16.29,16.22,16.24,75000.0,13.3543,13.3789,13.3214,13.3378,75000.0
2009-02-10 10:20:00,16.23,16.24,16.15,16.18,45000.0,13.3296,13.3378,13.2639,13.2886,45000.0
2009-02-10 10:25:00,16.18,16.21,16.16,16.2,42000.0,13.2886,13.3132,13.2721,13.305,42000.0
2009-02-10 10:30:00,16.2,16.23,16.2,16.21,33900.0,13.305,13.3296,13.305,13.3132,33900.0
2009-02-10 10:35:00,16.2,16.2,16.17,16.19,147300.0,13.305,13.305,13.2804,13.2968,147300.0
2009-02-10 10:40:00,16.19,16.21,16.17,16.2,71100.0,13.2968,13.3132,13.2804,13.305,71100.0
2009-02-10 10:45:00,16.21,16.23,16.19,16.23,93000.0,13.3132,13.3296,13.2968,13.3296,93000.0
2009-02-10 10:50:00,16.23,16.24,16.19,16.2,88200.0,13.3296,13.3378,13.2968,13.305,88200.0
2009-02-10 10:55:00,16.19,16.21,16.19,16.2,60600.0,13.2968,13.3132,13.2968,13.305,60600.0
2009-02-10 11:00:00,16.19,16.28,16.18,16.19,94800.0,13.2968,13.3707,13.2886,13.2968,94800.0
2009-02-10 11:05:00,16.19,16.2,15.99,16.06,128100.0,13.2968,13.305,13.1325,13.19,128100.0
2009-02-10 11:10:00,16.07,16.08,15.97,16.06,59400.0,13.1982,13.2064,13.1161,13.19,59400.0
2009-02-10 11:15:00,16.05,16.09,16.01,16.05,66000.0,13.1818,13.2146,13.1489,13.1818,66000.0
2009-02-10 11:20:00,16.06,16.12,16.06,16.06,84600.0,13.19,13.2393,13.19,13.19,84600.0
2009-02-10 11:25:00,16.06,16.11,16.02,16.1,43800.0,13.19,13.2311,13.1572,13.2229,43800.0
2009-02-10 11:30:00,16.09,16.09,15.83,15.84,126000.0,13.2146,13.2146,13.0011,13.0093,126000.0
2009-02-10 11:35:00,15.84,15.9,15.78,15.87,143400.0,13.0093,13.0586,12.96,13.034,143400.0
2009-02-10 11:40:00,15.86,15.94,15.84,15.92,48000.0,13.0258,13.0915,13.0093,13.075,48000.0
2009-02-10 11:45:00,15.93,15.94,15.84,15.93,63600.0,13.0832,13.0915,13.0093,13.0832,63600.0
2009-02-10 11:50:00,15.92,15.92,15.87,15.9,61200.0,13.075,13.075,13.034,13.0586,61200.0
2009-02-10 11:55:00,15.91,15.92,15.84,15.87,101100.0,13.0668,13.075,13.0093,13.034,101100.0
2009-02-10 12:00:00,15.87,15.89,15.84,15.86,85500.0,13.034,13.0504,13.0093,13.0258,85500.0
2009-02-10 12:05:00,15.86,15.87,15.83,15.86,54300.0,13.0258,13.034,13.0011,13.0258,54300.0
2009-02-10 12:10:00,15.86,15.91,15.85,15.91,86100.0,13.0258,13.0668,13.0175,13.0668,86100.0
2009-02-10 12:15:00,15.9,15.94,15.9,15.93,19800.0,13.0586,13.0915,13.0586,13.0832,19800.0
2009-02-10 12:20:00,15.93,15.96,15.89,15.94,41700.0,13.0832,13.1079,13.0504,13.0915,41700.0
2009-02-10 12:25:00,15.94,15.95,15.91,15.95,41700.0,13.0915,13.0997,13.0668,13.0997,41700.0
2009-02-10 12:30:00,15.95,15.95,15.91,15.93,52500.0,13.0997,13.0997,13.0668,13.0832,52500.0
2009-02-10 12:35:00,15.93,15.99,15.92,15.99,53700.0,13.0832,13.1325,13.075,13.1325,53700.0
2009-02-10 12:40:00,15.98,16.06,15.98,16.06,51900.0,13.1243,13.19,13.1243,13.19,51900.0
2009-02-10 12:45:00,16.06,16.09,16.01,16.08,54600.0,13.19,13.2146,13.1489,13.2064,54600.0
2009-02-10 12:50:00,16.07,16.11,16.06,16.09,66300.0,13.1982,13.2311,13.19,13.2146,66300.0
2009-02-10 12:55:00,16.09,16.11,16.07,16.07,48900.0,13.2146,13.2311,13.1982,13.1982,48900.0
2009-02-10 13:00:00,16.06,16.06,15.98,16.01,28200.0,13.19,13.19,13.1243,13.1489,28200.0
2009-02-10 13:05:00,16.01,16.01,15.93,15.96,29700.0,13.1489,13.1489,13.0832,13.1079,29700.0
2009-02-10 13:10:00,15.96,15.98,15.9,15.9,59700.0,13.1079,13.1243,13.0586,13.0586,59700.0
2009-02-10 13:15:00,15.9,15.9,15.83,15.83,24900.0,13.0586,13.0586,13.0011,13.0011,24900.0
2009-02-10 13:20:00,15.83,15.87,15.8,15.86,65400.0,13.0011,13.034,12.9765,13.0258,65400.0
2009-02-10 13:25:00,15.87,15.88,15.81,15.85,46800.0,13.034,13.0422,12.9847,13.0175,46800.0
2009-02-10 13:30:00,15.85,15.88,15.82,15.88,37200.0,13.0175,13.0422,12.9929,13.0422,37200.0
2009-02-10 13:35:00,15.88,15.92,15.87,15.91,33300.0,13.0422,13.075,13.034,13.0668,33300.0
2009-02-10 13:40:00,15.91,15.92,15.9,15.9,24000.0,13.0668,13.075,13.0586,13.0586,24000.0
2009-02-10 13:45:00,15.9,15.9,15.86,15.87,29100.0,13.0586,13.0586,13.0258,13.034,29100.0
2009-02-10 13:50:00,15.87,15.88,15.84,15.84,39300.0,13.034,13.0422,13.0093,13.0093,39300.0
2009-02-10 13:55:00,15.84,15.86,15.84,15.84,23700.0,13.0093,13.0258,13.0093,13.0093,23700.0
2009-02-10 14:00:00,15.85,15.9,15.83,15.89,42900.0,13.0175,13.0586,13.0011,13.0504,42900.0
2009-02-10 14:05:00,15.9,15.92,15.88,15.89,22200.0,13.0586,13.075,13.0422,13.0504,22200.0
2009-02-10 14:10:00,15.89,15.92,15.88,15.88,22800.0,13.0504,13.075,13.0422,13.0422,22800.0
2009-02-10 14:15:00,15.87,15.89,15.86,15.88,30900.0,13.034,13.0504,13.0258,13.0422,30900.0
2009-02-10 14:20:00,15.88,15.88,15.83,15.87,49500.0,13.0422,13.0422,13.0011,13.034,49500.0
2009-02-10 14:25:00,15.87,15.87,15.82,15.84,34800.0,13.034,13.034,12.9929,13.0093,34800.0
2009-02-10 14:30:00,15.84,15.84,15.75,15.76,68100.0,13.0093,13.0093,12.9354,12.9436,68100.0
2009-02-10 14:35:00,15.76,15.77,15.73,15.77,48600.0,12.9436,12.9518,12.919,12.9518,48600.0
2009-02-10 14:40:00,15.76,15.81,15.76,15.79,71700.0,12.9436,12.9847,12.9436,12.9683,71700.0
2009-02-10 14:45:00,15.79,15.84,15.79,15.84,37500.0,12.9683,13.0093,12.9683,13.0093,37500.0
2009-02-10 14:50:00,15.84,15.84,15.78,15.78,30600.0,13.0093,13.0093,12.96,12.96,30600.0
2009-02-10 14:55:00,15.78,15.81,15.75,15.76,35700.0,12.96,12.9847,12.9354,12.9436,35700.0
2009-02-10 15:00:00,15.76,15.85,15.75,15.82,54900.0,12.9436,13.0175,12.9354,12.9929,54900.0
2009-02-10 15:05:00,15.82,15.82,15.78,15.81,31500.0,12.9929,12.9929,12.96,12.9847,31500.0
2009-02-10 15:10:00,15.8,15.81,15.75,15.77,95700.0,12.9765,12.9847,12.9354,12.9518,95700.0
2009-02-10 15:15:00,15.77,15.78,15.74,15.74,64200.0,12.9518,12.96,12.9272,12.9272,64200.0
2009-02-10 15:20:00,15.74,15.75,15.71,15.74,87000.0,12.9272,12.9354,12.9026,12.9272,87000.0
2009-02-10 15:25:00,15.74,15.81,15.74,15.79,111000.0,12.9272,12.9847,12.9272,12.9683,111000.0
2009-02-10 15:30:00,15.78,15.81,15.74,15.78,94800.0,12.96,12.9847,12.9272,12.96,94800.0
2009-02-10 15:35:00,15.77,15.79,15.71,15.72,79200.0,12.9518,12.9683,12.9026,12.9108,79200.0
2009-02-10 15:40:00,15.71,15.79,15.69,15.79,151200.0,12.9026,12.9683,12.8861,12.9683,151200.0
2009-02-10 15:45:00,15.79,15.86,15.75,15.82,130800.0,12.9683,13.0258,12.9354,12.9929,130800.0
2009-02-10 15:50:00,15.82,15.89,15.8,15.83,185700.0,12.9929,13.0504,12.9765,13.0011,185700.0
2009-02-10 15:55:00,15.83,15.85,15.8,15.82,162600.0,13.0011,13.0175,12.9765,12.9929,162600.0
2009-02-11 09:30:00,16.2,16.28,15.48,15.77,53100.0,13.305,13.3707,12.7137,12.9518,53100.0
2009-02-11 09:35:00,15.77,15.89,15.73,15.77,45600.0,12.9518,13.0504,12.919,12.9518,45600.0
2009-02-11 09:40:00,15.78,15.78,15.67,15.68,66300.0,12.96,12.96,12.8697,12.8779,66300.0
2009-02-11 09:45:00,15.69,15.73,15.67,15.72,179700.0,12.8861,12.919,12.8697,12.9108,179700.0
2009-02-11 09:50:00,15.72,15.72,15.67,15.71,55800.0,12.9108,12.9108,12.8697,12.9026,55800.0
2009-02-11 09:55:00,15.71,15.73,15.68,15.68,24600.0,12.9026,12.919,12.8779,12.8779,24600.0
2009-02-11 10:00:00,15.68,15.68,15.67,15.67,56700.0,12.8779,12.8779,12.8697,12.8697,56700.0
2009-02-11 10:05:00,15.67,15.69,15.64,15.65,51000.0,12.8697,12.8861,12.8451,12.8533,51000.0
2009-02-11 10:10:00,15.66,15.67,15.63,15.65,52500.0,12.8615,12.8697,12.8369,12.8533,52500.0
2009-02-11 10:15:00,15.65,15.67,15.63,15.64,67500.0,12.8533,12.8697,12.8369,12.8451,67500.0
2009-02-11 10:20:00,15.64,15.72,15.63,15.72,51600.0,12.8451,12.9108,12.8369,12.9108,51600.0
2009-02-11 10:25:00,15.73,15.74,15.69,15.73,53100.0,12.919,12.9272,12.8861,12.919,53100.0
2009-02-11 10:30:00,15.72,15.72,15.65,15.66,30600.0,12.9108,12.9108,12.8533,12.8615,30600.0
2009-02-11 10:35:00,15.67,15.68,15.66,15.66,38700.0,12.8697,12.8779,12.8615,12.8615,38700.0
2009-02-11 10:40:00,15.67,15.76,15.65,15.76,27900.0,12.8697,12.9436,12.8533,12.9436,27900.0
2009-02-11 10:45:00,15.75,15.77,15.73,15.77,27900.0,12.9354,12.9518,12.919,12.9518,27900.0
2009-02-11 10:50:00,15.78,15.81,15.74,15.75,24600.0,12.96,12.9847,12.9272,12.9354,24600.0
2009-02-11 10:55:00,15.75,15.77,15.71,15.77,16200.0,12.9354,12.9518,12.9026,12.9518,16200.0
2009-02-11 11:00:00,15.77,15.79,15.73,15.78,33600.0,12.9518,12.9683,12.919,12.96,33600.0
2009-02-11 11:05:00,15.77,15.79,15.72,15.73,29100.0,12.9518,12.9683,12.9108,12.919,29100.0
2009-02-11 11:10:00,15.73,15.8,15.73,15.8,23700.0,12.919,12.9765,12.919,12.9765,23700.0
2009-02-11 11:15:00,15.79,15.82,15.77,15.78,53700.0,12.9683,12.9929,12.9518,12.96,53700.0
2009-02-11 11:20:00,15.78,15.78,15.73,15.75,39900.0,12.96,12.96,12.919,12.9354,39900.0
2009-02-11 11:25:00,15.75,15.78,15.73,15.76,64200.0,12.9354,12.96,12.919,12.9436,64200.0
2009-02-11 11:30:00,15.76,15.85,15.76,15.78,67800.0,12.9436,13.0175,12.9436,12.96,67800.0
2009-02-11 11:35:00,15.77,15.77,15.72,15.74,47400.0,12.9518,12.9518,12.9108,12.9272,47400.0
2009-02-11 11:40:00,15.73,15.75,15.71,15.75,13500.0,12.919,12.9354,12.9026,12.9354,13500.0
2009-02-11 11:45:00,15.74,15.77,15.73,15.74,48900.0,12.9272,12.9518,12.919,12.9272,48900.0
2009-02-11 11:50:00,15.74,15.76,15.73,15.76,34500.0,12.9272,12.9436,12.919,12.9436,34500.0
2009-02-11 11:55:00,15.77,15.77,15.72,15.73,26700.0,12.9518,12.9518,12.9108,12.919,26700.0
2009-02-11 12:00:00,15.73,15.73,15.72,15.73,9300.0,12.919,12.919,12.9108,12.919,9300.0
2009-02-11 12:05:00,15.73,15.73,15.72,15.73,25500.0,12.919,12.919,12.9108,12.919,25500.0
2009-02-11 12:10:00,15.73,15.73,15.67,15.68,30600.0,12.919,12.919,12.8697,12.8779,30600.0
2009-02-11 12:15:00,15.67,15.69,15.67,15.69,23400.0,12.8697,12.8861,12.8697,12.8861,23400.0
2009-02-11 12:20:00,15.68,15.72,15.68,15.7,27600.0,12.8779,12.9108,12.8779,12.8943,27600.0
2009-02-11 12:25:00,15.7,15.7,15.68,15.7,20100.0,12.8943,12.8943,12.8779,12.8943,20100.0
2009-02-11 12:30:00,15.69,15.71,15.68,15.69,16500.0,12.8861,12.9026,12.8779,12.8861,16500.0
2009-02-11 12:35:00,15.69,15.73,15.68,15.73,39300.0,12.8861,12.919,12.8779,12.919,39300.0
2009-02-11 12:40:00,15.73,15.77,15.73,15.74,47700.0,12.919,12.9518,12.919,12.9272,47700.0
2009-02-11 12:45:00,15.74,15.75,15.73,15.75,10200.0,12.9272,12.9354,12.919,12.9354,10200.0
2009-02-11 12:50:00,15.75,15.78,15.75,15.77,22800.0,12.9354,12.96,12.9354,12.9518,22800.0
2009-02-11 12:55:00,15.77,15.77,15.72,15.74,40200.0,12.9518,12.9518,12.9108,12.9272,40200.0
2009-02-11 13:00:00,15.74,15.77,15.73,15.77,13200.0,12.9272,12.9518,12.919,12.9518,13200.0
2009-02-11 13:05:00,15.78,15.78,15.68,15.71,47100.0,12.96,12.96,12.8779,12.9026,47100.0
2009-02-11 13:10:00,15.71,15.77,15.69,15.77,23100.0,12.9026,12.9518,12.8861,12.9518,23100.0
2009-02-11 13:15:00,15.76,15.77,15.75,15.77,8400.0,12.9436,12.9518,12.9354,12.9518,8400.0
2009-02-11 13:20:00,15.77,15.77,15.74,15.75,12600.0,12.9518,12.9518,12.9272,12.9354,12600.0
2009-02-11 13:25:00,15.74,15.75,15.73,15.74,16500.0,12.9272,12.9354,12.919,12.9272,16500.0
2009-02-11 13:30:00,15.73,15.73,15.68,15.7,12900.0,12.919,12.919,12.8779,12.8943,12900.0
2009-02-11 13:35:00,15.69,15.72,15.68,15.68,31200.0,12.8861,12.9108,12.8779,12.8779,31200.0
2009-02-11 13:40:00,15.68,15.69,15.67,15.67,75900.0,12.8779,12.8861,12.8697,12.8697,75900.0
2009-02-11 13:45:00,15.67,15.67,15.64,15.65,53700.0,12.8697,12.8697,12.8451,12.8533,53700.0
2009-02-11 13:50:00,15.64,15.68,15.64,15.67,39300.0,12.8451,12.8779,12.8451,12.8697,39300.0
2009-02-11 13:55:00,15.68,15.68,15.65,15.67,26400.0,12.8779,12.8779,12.8533,12.8697,26400.0
2009-02-11 14:00:00,15.67,15.68,15.66,15.68,27600.0,12.8697,12.8779,12.8615,12.8779,27600.0
2009-02-11 14:05:00,15.69,15.69,15.65,15.69,27600.0,12.8861,12.8861,12.8533,12.8861,27600.0
2009-02-11 14:10:00,15.69,15.7,15.63,15.65,37500.0,12.8861,12.8943,12.8369,12.8533,37500.0
2009-02-11 14:15:00,15.65,15.66,15.62,15.63,45000.0,12.8533,12.8615,12.8286,12.8369,45000.0
2009-02-11 14:20:00,15.63,15.67,15.62,15.67,49200.0,12.8369,12.8697,12.8286,12.8697,49200.0
2009-02-11 14:25:00,15.67,15.74,15.67,15.7,39900.0,12.8697,12.9272,12.8697,12.8943,39900.0
2009-02-11 14:30:00,15.7,15.7,15.67,15.7,27000.0,12.8943,12.8943,12.8697,12.8943,27000.0
2009-02-11 14:35:00,15.7,15.75,15.69,15.73,33600.0,12.8943,12.9354,12.8861,12.919,33600.0
2009-02-11 14:40:00,15.74,15.75,15.71,15.73,22500.0,12.9272,12.9354,12.9026,12.919,22500.0
2009-02-11 14:45:00,15.73,15.73,15.7,15.7,34500.0,12.919,12.919,12.8943,12.8943,34500.0
2009-02-11 14:50:00,15.7,15.81,15.7,15.77,83700.0,12.8943,12.9847,12.8943,12.9518,83700.0
2009-02-11 14:55:00,15.77,15.84,15.77,15.82,90000.0,12.9518,13.0093,12.9518,12.9929,90000.0
2009-02-11 15:00:00,15.83,15.83,15.76,15.76,55800.0,13.0011,13.0011,12.9436,12.9436,55800.0
2009-02-11 15:05:00,15.76,15.81,15.76,15.77,55800.0,12.9436,12.9847,12.9436,12.9518,55800.0
2009-02-11 15:10:00,15.77,15.83,15.77,15.83,44700.0,12.9518,13.0011,12.9518,13.0011,44700.0
2009-02-11 15:15:00,15.83,15.88,15.8,15.8,56400.0,13.0011,13.0422,12.9765,12.9765,56400.0
2009-02-11 15:20:00,15.81,15.81,15.76,15.77,39000.0,12.9847,12.9847,12.9436,12.9518,39000.0
2009-02-11 15:25:00,15.76,15.78,15.74,15.76,34500.0,12.9436,12.96,12.9272,12.9436,34500.0
2009-02-11 15:30:00,15.76,15.8,15.69,15.7,64200.0,12.9436,12.9765,12.8861,12.8943,64200.0
2009-02-11 15:35:00,15.7,15.74,15.7,15.71,38100.0,12.8943,12.9272,12.8943,12.9026,38100.0
2009-02-11 15:40:00,15.72,15.72,15.68,15.69,84900.0,12.9108,12.9108,12.8779,12.8861,84900.0
2009-02-11 15:45:00,15.7,15.74,15.67,15.71,81300.0,12.8943,12.9272,12.8697,12.9026,81300.0
2009-02-11 15:50:00,15.71,15.79,15.71,15.78,104700.0,12.9026,12.9683,12.9026,12.96,104700.0
2009-02-11 15:55:00,15.79,15.8,15.76,15.8,144300.0,12.9683,12.9765,12.9436,12.9765,144300.0
2009-02-12 09:30:00,15.59,15.59,15.38,15.59,110700.0,12.804,12.804,12.6315,12.804,110700.0
2009-02-12 09:35:00,15.59,15.65,15.56,15.63,116100.0,12.804,12.8533,12.7794,12.8369,116100.0
2009-02-12 09:40:00,15.64,15.67,15.53,15.58,155100.0,12.8451,12.8697,12.7547,12.7958,155100.0
2009-02-12 09:45:00,15.58,15.6,15.54,15.54,52800.0,12.7958,12.8122,12.7629,12.7629,52800.0
2009-02-12 09:50:00,15.54,15.57,15.43,15.45,120900.0,12.7629,12.7876,12.6726,12.689,120900.0
2009-02-12 09:55:00,15.45,15.48,15.34,15.35,102600.0,12.689,12.7137,12.5987,12.6069,102600.0
2009-02-12 10:00:00,15.35,15.36,15.33,15.34,93600.0,12.6069,12.6151,12.5905,12.5987,93600.0
2009-02-12 10:05:00,15.34,15.4,15.34,15.36,80400.0,12.5987,12.648,12.5987,12.6151,80400.0
2009-02-12 10:10:00,15.36,15.45,15.35,15.43,48600.0,12.6151,12.689,12.6069,12.6726,48600.0
2009-02-12 10:15:00,15.43,15.45,15.42,15.42,38700.0,12.6726,12.689,12.6644,12.6644,38700.0
2009-02-12 10:20:00,15.43,15.45,15.42,15.44,51000.0,12.6726,12.689,12.6644,12.6808,51000.0
2009-02-12 10:25:00,15.44,15.46,15.41,15.45,82800.0,12.6808,12.6972,12.6562,12.689,82800.0
2009-02-12 10:30:00,15.44,15.44,15.41,15.42,42900.0,12.6808,12.6808,12.6562,12.6644,42900.0
2009-02-12 10:35:00,15.42,15.45,15.42,15.42,24300.0,12.6644,12.689,12.6644,12.6644,24300.0
2009-02-12 10:40:00,15.42,15.46,15.42,15.46,35700.0,12.6644,12.6972,12.6644,12.6972,35700.0
2009-02-12 10:45:00,15.47,15.5,15.46,15.5,59100.0,12.7054,12.7301,12.6972,12.7301,59100.0
2009-02-12 10:50:00,15.5,15.53,15.47,15.53,66000.0,12.7301,12.7547,12.7054,12.7547,66000.0
2009-02-12 10:55:00,15.52,15.54,15.51,15.52,65100.0,12.7465,12.7629,12.7383,12.7465,65100.0
2009-02-12 11:00:00,15.52,15.52,15.46,15.47,45600.0,12.7465,12.7465,12.6972,12.7054,45600.0
2009-02-12 11:05:00,15.47,15.51,15.47,15.49,42000.0,12.7054,12.7383,12.7054,12.7219,42000.0
2009-02-12 11:10:00,15.5,15.5,15.45,15.48,44700.0,12.7301,12.7301,12.689,12.7137,44700.0
2009-02-12 11:15:00,15.47,15.49,15.42,15.43,47700.0,12.7054,12.7219,12.6644,12.6726,47700.0
2009-02-12 11:20:00,15.42,15.47,15.42,15.47,35100.0,12.6644,12.7054,12.6644,12.7054,35100.0
2009-02-12 11:25:00,15.47,15.51,15.47,15.5,27300.0,12.7054,12.7383,12.7054,12.7301,27300.0
2009-02-12 11:30:00,15.51,15.54,15.51,15.52,39300.0,12.7383,12.7629,12.7383,12.7465,39300.0
2009-02-12 11:35:00,15.53,15.55,15.52,15.54,33900.0,12.7547,12.7711,12.7465,12.7629,33900.0
2009-02-12 11:40:00,15.54,15.64,15.54,15.64,60900.0,12.7629,12.8451,12.7629,12.8451,60900.0
2009-02-12 11:45:00,15.63,15.66,15.63,15.66,51000.0,12.8369,12.8615,12.8369,12.8615,51000.0
2009-02-12 11:50:00,15.67,15.69,15.64,15.64,33300.0,12.8697,12.8861,12.8451,12.8451,33300.0
2009-02-12 11:55:00,15.64,15.64,15.57,15.57,47400.0,12.8451,12.8451,12.7876,12.7876,47400.0
2009-02-12 12:00:00,15.57,15.58,15.55,15.57,31200.0,12.7876,12.7958,12.7711,12.7876,31200.0
2009-02-12 12:05:00,15.57,15.61,15.57,15.61,90000.0,12.7876,12.8204,12.7876,12.8204,90000.0
2009-02-12 12:10:00,15.6,15.62,15.58,15.6,63000.0,12.8122,12.8286,12.7958,12.8122,63000.0
2009-02-12 12:15:00,15.61,15.64,15.6,15.63,29400.0,12.8204,12.8451,12.8122,12.8369,29400.0
2009-02-12 12:20:00,15.63,15.63,15.62,15.62,15600.0,12.8369,12.8369,12.8286,12.8286,15600.0
2009-02-12 12:25:00,15.63,15.68,15.62,15.66,21300.0,12.8369,12.8779,12.8286,12.8615,21300.0
2009-02-12 12:30:00,15.67,15.69,15.66,15.66,29100.0,12.8697,12.8861,12.8615,12.8615,29100.0
2009-02-12 12:35:00,15.65,15.66,15.64,15.64,44400.0,12.8533,12.8615,12.8451,12.8451,44400.0
2009-02-12 12:40:00,15.65,15.65,15.62,15.63,13800.0,12.8533,12.8533,12.8286,12.8369,13800.0
2009-02-12 12:45:00,15.62,15.62,15.55,15.56,25500.0,12.8286,12.8286,12.7711,12.7794,25500.0
2009-02-12 12:50:00,15.56,15.57,15.55,15.56,22500.0,12.7794,12.7876,12.7711,12.7794,22500.0
2009-02-12 12:55:00,15.57,15.58,15.55,15.55,27300.0,12.7876,12.7958,12.7711,12.7711,27300.0
2009-02-12 13:00:00,15.54,15.54,15.5,15.5,34500.0,12.7629,12.7629,12.7301,12.7301,34500.0
2009-02-12 13:05:00,15.5,15.5,15.48,15.49,22800.0,12.7301,12.7301,12.7137,12.7219,22800.0
2009-02-12 13:10:00,15.49,15.54,15.48,15.49,22800.0,12.7219,12.7629,12.7137,12.7219,22800.0
2009-02-12 13:15:00,15.49,15.49,15.44,15.44,39600.0,12.7219,12.7219,12.6808,12.6808,39600.0
2009-02-12 13:20:00,15.44,15.45,15.43,15.44,33900.0,12.6808,12.689,12.6726,12.6808,33900.0
2009-02-12 13:25:00,15.43,15.47,15.42,15.44,31200.0,12.6726,12.7054,12.6644,12.6808,31200.0
2009-02-12 13:30:00,15.44,15.46,15.42,15.42,136500.0,12.6808,12.6972,12.6644,12.6644,136500.0
2009-02-12 13:35:00,15.42,15.43,15.35,15.39,222300.0,12.6644,12.6726,12.6069,12.6397,222300.0
2009-02-12 13:40:00,15.39,15.44,15.39,15.43,84000.0,12.6397,12.6808,12.6397,12.6726,84000.0
2009-02-12 13:45:00,15.43,15.44,15.42,15.43,17100.0,12.6726,12.6808,12.6644,12.6726,17100.0
2009-02-12 13:50:00,15.45,15.49,15.44,15.48,18300.0,12.689,12.7219,12.6808,12.7137,18300.0
2009-02-12 13:55:00,15.49,15.53,15.46,15.52,19200.0,12.7219,12.7547,12.6972,12.7465,19200.0
2009-02-12 14:00:00,15.52,15.52,15.45,15.45,20100.0,12.7465,12.7465,12.689,12.689,20100.0
2009-02-12 14:05:00,15.45,15.51,15.45,15.49,23700.0,12.689,12.7383,12.689,12.7219,23700.0
2009-02-12 14:10:00,15.5,15.51,15.49,15.5,15900.0,12.7301,12.7383,12.7219,12.7301,15900.0
2009-02-12 14:15:00,15.5,15.56,15.5,15.51,24000.0,12.7301,12.7794,12.7301,12.7383,24000.0
2009-02-12 14:20:00,15.52,15.53,15.49,15.49,16500.0,12.7465,12.7547,12.7219,12.7219,16500.0
2009-02-12 14:25:00,15.49,15.5,15.45,15.46,21300.0,12.7219,12.7301,12.689,12.6972,21300.0
2009-02-12 14:30:00,15.46,15.47,15.43,15.43,32400.0,12.6972,12.7054,12.6726,12.6726,32400.0
2009-02-12 14:35:00,15.43,15.44,15.41,15.42,120600.0,12.6726,12.6808,12.6562,12.6644,120600.0
2009-02-12 14:40:00,15.42,15.42,15.4,15.42,329700.0,12.6644,12.6644,12.648,12.6644,329700.0
2009-02-12 14:45:00,15.42,15.43,15.39,15.43,77100.0,12.6644,12.6726,12.6397,12.6726,77100.0
2009-02-12 14:50:00,15.43,15.43,15.41,15.42,46500.0,12.6726,12.6726,12.6562,12.6644,46500.0
2009-02-12 14:55:00,15.42,15.44,15.4,15.43,30000.0,12.6644,12.6808,12.648,12.6726,30000.0
2009-02-12 15:00:00,15.43,15.43,15.37,15.38,51000.0,12.6726,12.6726,12.6233,12.6315,51000.0
2009-02-12 15:05:00,15.36,15.43,15.35,15.43,39000.0,12.6151,12.6726,12.6069,12.6726,39000.0
2009-02-12 15:10:00,15.43,15.49,15.43,15.47,204600.0,12.6726,12.7219,12.6726,12.7054,204600.0
2009-02-12 15:15:00,15.47,15.54,15.47,15.51,72300.0,12.7054,12.7629,12.7054,12.7383,72300.0
2009-02-12 15:20:00,15.51,15.6,15.49,15.57,72900.0,12.7383,12.8122,12.7219,12.7876,72900.0
2009-02-12 15:25:00,15.58,15.71,15.58,15.71,104400.0,12.7958,12.9026,12.7958,12.9026,104400.0
2009-02-12 15:30:00,15.71,15.74,15.66,15.71,71700.0,12.9026,12.9272,12.8615,12.9026,71700.0
2009-02-12 15:35:00,15.72,15.75,15.66,15.7,160500.0,12.9108,12.9354,12.8615,12.8943,160500.0
2009-02-12 15:40:00,15.7,15.82,15.69,15.81,165000.0,12.8943,12.9929,12.8861,12.9847,165000.0
2009-02-12 15:45:00,15.8,15.81,15.73,15.76,94800.0,12.9765,12.9847,12.919,12.9436,94800.0
2009-02-12 15:50:00,15.75,15.82,15.73,15.82,174600.0,12.9354,12.9929,12.919,12.9929,174600.0
2009-02-12 15:55:00,15.82,15.87,15.8,15.86,255900.0,12.9929,13.034,12.9765,13.0258,255900.0
2009-02-13 09:30:00,15.79,15.84,15.68,15.69,82500.0,12.9683,13.0093,12.8779,12.8861,82500.0
2009-02-13 09:35:00,15.7,15.72,15.6,15.65,130200.0,12.8943,12.9108,12.8122,12.8533,130200.0
2009-02-13 09:40:00,15.65,15.66,15.56,15.64,153000.0,12.8533,12.8615,12.7794,12.8451,153000.0
2009-02-13 09:45:00,15.63,15.63,15.51,15.58,112800.0,12.8369,12.8369,12.7383,12.7958,112800.0
2009-02-13 09:50:00,15.59,15.59,15.51,15.51,90000.0,12.804,12.804,12.7383,12.7383,90000.0
2009-02-13 09:55:00,15.51,15.66,15.5,15.66,58500.0,12.7383,12.8615,12.7301,12.8615,58500.0
2009-02-13 10:00:00,15.66,15.74,15.66,15.72,72000.0,12.8615,12.9272,12.8615,12.9108,72000.0
2009-02-13 10:05:00,15.72,15.73,15.71,15.71,8400.0,12.9108,12.919,12.9026,12.9026,8400.0
2009-02-13 10:10:00,15.71,15.81,15.71,15.81,51900.0,12.9026,12.9847,12.9026,12.9847,51900.0
2009-02-13 10:15:00,15.81,15.81,15.71,15.78,72000.0,12.9847,12.9847,12.9026,12.96,72000.0
2009-02-13 10:20:00,15.78,15.86,15.78,15.8,277200.0,12.96,13.0258,12.96,12.9765,277200.0
2009-02-13 10:25:00,15.8,15.84,15.77,15.82,295200.0,12.9765,13.0093,12.9518,12.9929,295200.0
2009-02-13 10:30:00,15.83,15.84,15.77,15.81,360900.0,13.0011,13.0093,12.9518,12.9847,360900.0
2009-02-13 10:35:00,15.8,15.84,15.8,15.81,15300.0,12.9765,13.0093,12.9765,12.9847,15300.0
2009-02-13 10:40:00,15.83,15.86,15.81,15.81,29100.0,13.0011,13.0258,12.9847,12.9847,29100.0
2009-02-13 10:45:00,15.81,15.85,15.81,15.85,11400.0,12.9847,13.0175,12.9847,13.0175,11400.0
2009-02-13 10:50:00,15.85,15.89,15.85,15.88,30600.0,13.0175,13.0504,13.0175,13.0422,30600.0
2009-02-13 10:55:00,15.88,15.89,15.86,15.87,9600.0,13.0422,13.0504,13.0258,13.034,9600.0
2009-02-13 11:00:00,15.86,15.87,15.78,15.8,21300.0,13.0258,13.034,12.96,12.9765,21300.0
2009-02-13 11:05:00,15.81,15.86,15.81,15.84,67200.0,12.9847,13.0258,12.9847,13.0093,67200.0
2009-02-13 11:10:00,15.84,15.87,15.81,15.84,479100.0,13.0093,13.034,12.9847,13.0093,479100.0
2009-02-13 11:15:00,15.83,15.88,15.83,15.87,86100.0,13.0011,13.0422,13.0011,13.034,86100.0
2009-02-13 11:20:00,15.87,15.88,15.79,15.83,47100.0,13.034,13.0422,12.9683,13.0011,47100.0
2009-02-13 11:25:00,15.83,15.83,15.81,15.81,23100.0,13.0011,13.0011,12.9847,12.9847,23100.0
2009-02-13 11:30:00,15.81,15.82,15.79,15.8,19800.0,12.9847,12.9929,12.9683,12.9765,19800.0
2009-02-13 11:35:00,15.81,15.83,15.8,15.8,14400.0,12.9847,13.0011,12.9765,12.9765,14400.0
2009-02-13 11:40:00,15.79,15.8,15.73,15.75,16800.0,12.9683,12.9765,12.919,12.9354,16800.0
2009-02-13 11:45:00,15.75,15.75,15.69,15.7,9300.0,12.9354,12.9354,12.8861,12.8943,9300.0
2009-02-13 11:50:00,15.71,15.74,15.7,15.73,16800.0,12.9026,12.9272,12.8943,12.919,16800.0
2009-02-13 11:55:00,15.73,15.77,15.73,15.76,15600.0,12.919,12.9518,12.919,12.9436,15600.0
2009-02-13 12:00:00,15.76,15.82,15.76,15.8,22200.0,12.9436,12.9929,12.9436,12.9765,22200.0
2009-02-13 12:05:00,15.81,15.85,15.8,15.85,25500.0,12.9847,13.0175,12.9765,13.0175,25500.0
2009-02-13 12:10:00,15.84,15.91,15.83,15.9,49500.0,13.0093,13.0668,13.0011,13.0586,49500.0
2009-02-13 12:15:00,15.91,15.91,15.86,15.89,30000.0,13.0668,13.0668,13.0258,13.0504,30000.0
2009-02-13 12:20:00,15.89,15.9,15.85,15.88,24000.0,13.0504,13.0586,13.0175,13.0422,24000.0
2009-02-13 12:25:00,15.88,15.88,15.86,15.87,13500.0,13.0422,13.0422,13.0258,13.034,13500.0
2009-02-13 12:30:00,15.87,15.88,15.84,15.85,11700.0,13.034,13.0422,13.0093,13.0175,11700.0
2009-02-13 12:35:00,15.85,15.86,15.85,15.86,8400.0,13.0175,13.0258,13.0175,13.0258,8400.0
2009-02-13 12:40:00,15.85,15.86,15.83,15.83,27600.0,13.0175,13.0258,13.0011,13.0011,27600.0
2009-02-13 12:45:00,15.83,15.86,15.81,15.85,21000.0,13.0011,13.0258,12.9847,13.0175,21000.0
2009-02-13 12:50:00,15.84,15.84,15.78,15.79,22500.0,13.0093,13.0093,12.96,12.9683,22500.0
2009-02-13 12:55:00,15.79,15.81,15.79,15.79,13800.0,12.9683,12.9847,12.9683,12.9683,13800.0
2009-02-13 13:00:00,15.79,15.79,15.77,15.77,16200.0,12.9683,12.9683,12.9518,12.9518,16200.0
2009-02-13 13:05:00,15.78,15.8,15.78,15.79,16200.0,12.96,12.9765,12.96,12.9683,16200.0
2009-02-13 13:10:00,15.79,15.79,15.78,15.78,15300.0,12.9683,12.9683,12.96,12.96,15300.0
2009-02-13 13:15:00,15.78,15.85,15.77,15.84,18900.0,12.96,13.0175,12.9518,13.0093,18900.0
2009-02-13 13:20:00,15.84,15.85,15.82,15.82,15000.0,13.0093,13.0175,12.9929,12.9929,15000.0
2009-02-13 13:25:00,15.83,15.87,15.83,15.86,25200.0,13.0011,13.034,13.0011,13.0258,25200.0
2009-02-13 13:30:00,15.86,15.9,15.84,15.86,128400.0,13.0258,13.0586,13.0093,13.0258,128400.0
2009-02-13 13:35:00,15.87,15.88,15.85,15.86,36600.0,13.034,13.0422,13.0175,13.0258,36600.0
2009-02-13 13:40:00,15.87,15.88,15.83,15.86,25800.0,13.034,13.0422,13.0011,13.0258,25800.0
2009-02-13 13:45:00,15.87,15.92,15.86,15.91,73500.0,13.034,13.075,13.0258,13.0668,73500.0
2009-02-13 13:50:00,15.9,15.92,15.85,15.88,387300.0,13.0586,13.075,13.0175,13.0422,387300.0
2009-02-13 13:55:00,15.87,15.87,15.82,15.84,91800.0,13.034,13.034,12.9929,13.0093,91800.0
2009-02-13 14:00:00,15.85,15.89,15.85,15.86,143100.0,13.0175,13.0504,13.0175,13.0258,143100.0
2009-02-13 14:05:00,15.86,15.86,15.82,15.84,58800.0,13.0258,13.0258,12.9929,13.0093,58800.0
2009-02-13 14:10:00,15.84,15.86,15.84,15.85,15300.0,13.0093,13.0258,13.0093,13.0175,15300.0
2009-02-13 14:15:00,15.85,15.85,15.8,15.82,15000.0,13.0175,13.0175,12.9765,12.9929,15000.0
2009-02-13 14:20:00,15.81,15.85,15.8,15.82,15000.0,12.9847,13.0175,12.9765,12.9929,15000.0
2009-02-13 14:25:00,15.83,15.85,15.83,15.85,41400.0,13.0011,13.0175,13.0011,13.0175,41400.0
2009-02-13 14:30:00,15.85,15.87,15.83,15.85,89400.0,13.0175,13.034,13.0011,13.0175,89400.0
2009-02-13 14:35:00,15.86,15.87,15.84,15.86,28200.0,13.0258,13.034,13.0093,13.0258,28200.0
2009-02-13 14:40:00,15.86,15.9,15.84,15.84,181200.0,13.0258,13.0586,13.0093,13.0093,181200.0
2009-02-13 14:45:00,15.83,15.84,15.81,15.82,18600.0,13.0011,13.0093,12.9847,12.9929,18600.0
2009-02-13 14:50:00,15.82,15.86,15.8,15.86,18900.0,12.9929,13.0258,12.9765,13.0258,18900.0
2009-02-13 14:55:00,15.85,15.85,15.8,15.8,21000.0,13.0175,13.0175,12.9765,12.9765,21000.0
2009-02-13 15:00:00,15.81,15.86,15.79,15.86,26100.0,12.9847,13.0258,12.9683,13.0258,26100.0
2009-02-13 15:05:00,15.85,15.86,15.74,15.77,39000.0,13.0175,13.0258,12.9272,12.9518,39000.0
2009-02-13 15:10:00,15.76,15.77,15.68,15.69,46800.0,12.9436,12.9518,12.8779,12.8861,46800.0
2009-02-13 15:15:00,15.69,15.73,15.68,15.71,37200.0,12.8861,12.919,12.8779,12.9026,37200.0
2009-02-13 15:20:00,15.7,15.73,15.69,15.71,29700.0,12.8943,12.919,12.8861,12.9026,29700.0
2009-02-13 15:25:00,15.71,15.76,15.7,15.74,43800.0,12.9026,12.9436,12.8943,12.9272,43800.0
2009-02-13 15:30:00,15.74,15.81,15.74,15.77,58200.0,12.9272,12.9847,12.9272,12.9518,58200.0
2009-02-13 15:35:00,15.77,15.78,15.71,15.74,53100.0,12.9518,12.96,12.9026,12.9272,53100.0
2009-02-13 15:40:00,15.74,15.8,15.71,15.78,41100.0,12.9272,12.9765,12.9026,12.96,41100.0
2009-02-13 15:45:00,15.79,15.79,15.71,15.76,43200.0,12.9683,12.9683,12.9026,12.9436,43200.0
2009-02-13 15:50:00,15.76,15.77,15.74,15.74,55200.0,12.9436,12.9518,12.9272,12.9272,55200.0
2009-02-13 15:55:00,15.74,15.75,15.65,15.65,95400.0,12.9272,12.9354,12.8533,12.8533,95400.0
2009-02-17 09:30:00,15.21,15.36,15.17,15.26,81000.0,12.4919,12.6151,12.4591,12.533,81000.0
2009-02-17 09:35:00,15.27,15.34,15.25,15.33,85800.0,12.5412,12.5987,12.5248,12.5905,85800.0
2009-02-17 09:40:00,15.33,15.41,15.33,15.36,90600.0,12.5905,12.6562,12.5905,12.6151,90600.0
2009-02-17 09:45:00,15.36,15.4,15.3,15.3,340500.0,12.6151,12.648,12.5658,12.5658,340500.0
2009-02-17 09:50:00,15.3,15.33,15.25,15.29,197700.0,12.5658,12.5905,12.5248,12.5576,197700.0
2009-02-17 09:55:00,15.3,15.39,15.27,15.39,81600.0,12.5658,12.6397,12.5412,12.6397,81600.0
2009-02-17 10:00:00,15.38,15.42,15.37,15.41,79800.0,12.6315,12.6644,12.6233,12.6562,79800.0
2009-02-17 10:05:00,15.41,15.49,15.41,15.42,53400.0,12.6562,12.7219,12.6562,12.6644,53400.0
2009-02-17 10:10:00,15.42,15.46,15.39,15.41,75600.0,12.6644,12.6972,12.6397,12.6562,75600.0
2009-02-17 10:15:00,15.42,15.46,15.31,15.33,185400.0,12.6644,12.6972,12.574,12.5905,185400.0
2009-02-17 10:20:00,15.32,15.33,15.25,15.27,451200.0,12.5823,12.5905,12.5248,12.5412,451200.0
2009-02-17 10:25:00,15.27,15.27,15.16,15.24,449400.0,12.5412,12.5412,12.4508,12.5165,449400.0
2009-02-17 10:30:00,15.24,15.44,15.24,15.4,236100.0,12.5165,12.6808,12.5165,12.648,236100.0
2009-02-17 10:35:00,15.41,15.47,15.37,15.38,148200.0,12.6562,12.7054,12.6233,12.6315,148200.0
2009-02-17 10:40:00,15.4,15.44,15.4,15.43,72900.0,12.648,12.6808,12.648,12.6726,72900.0
2009-02-17 10:45:00,15.44,15.48,15.43,15.45,58200.0,12.6808,12.7137,12.6726,12.689,58200.0
2009-02-17 10:50:00,15.44,15.49,15.43,15.48,68400.0,12.6808,12.7219,12.6726,12.7137,68400.0
2009-02-17 10:55:00,15.48,15.48,15.42,15.43,66000.0,12.7137,12.7137,12.6644,12.6726,66000.0
2009-02-17 11:00:00,15.43,15.43,15.39,15.43,32700.0,12.6726,12.6726,12.6397,12.6726,32700.0
2009-02-17 11:05:00,15.42,15.45,15.42,15.42,26100.0,12.6644,12.689,12.6644,12.6644,26100.0
2009-02-17 11:10:00,15.42,15.48,15.42,15.47,24900.0,12.6644,12.7137,12.6644,12.7054,24900.0
2009-02-17 11:15:00,15.48,15.49,15.42,15.43,42600.0,12.7137,12.7219,12.6644,12.6726,42600.0
2009-02-17 11:20:00,15.42,15.45,15.39,15.41,105000.0,12.6644,12.689,12.6397,12.6562,105000.0
2009-02-17 11:25:00,15.41,15.44,15.4,15.42,79200.0,12.6562,12.6808,12.648,12.6644,79200.0
2009-02-17 11:30:00,15.42,15.44,15.39,15.42,41700.0,12.6644,12.6808,12.6397,12.6644,41700.0
2009-02-17 11:35:00,15.41,15.42,15.39,15.4,29100.0,12.6562,12.6644,12.6397,12.648,29100.0
2009-02-17 11:40:00,15.4,15.41,15.37,15.38,44400.0,12.648,12.6562,12.6233,12.6315,44400.0
2009-02-17 11:45:00,15.38,15.38,15.35,15.35,55800.0,12.6315,12.6315,12.6069,12.6069,55800.0
2009-02-17 11:50:00,15.36,15.39,15.35,15.39,37800.0,12.6151,12.6397,12.6069,12.6397,37800.0
2009-02-17 11:55:00,15.4,15.41,15.34,15.38,52800.0,12.648,12.6562,12.5987,12.6315,52800.0
2009-02-17 12:00:00,15.39,15.44,15.39,15.43,33900.0,12.6397,12.6808,12.6397,12.6726,33900.0
2009-02-17 12:05:00,15.43,15.46,15.42,15.46,15300.0,12.6726,12.6972,12.6644,12.6972,15300.0
2009-02-17 12:10:00,15.46,15.47,15.44,15.46,40200.0,12.6972,12.7054,12.6808,12.6972,40200.0
2009-02-17 12:15:00,15.47,15.47,15.43,15.43,26400.0,12.7054,12.7054,12.6726,12.6726,26400.0
2009-02-17 12:20:00,15.43,15.44,15.38,15.38,30600.0,12.6726,12.6808,12.6315,12.6315,30600.0
2009-02-17 12:25:00,15.39,15.43,15.38,15.43,22800.0,12.6397,12.6726,12.6315,12.6726,22800.0
2009-02-17 12:30:00,15.43,15.45,15.43,15.44,23700.0,12.6726,12.689,12.6726,12.6808,23700.0
2009-02-17 12:35:00,15.44,15.47,15.43,15.46,26700.0,12.6808,12.7054,12.6726,12.6972,26700.0
2009-02-17 12:40:00,15.46,15.48,15.46,15.47,22200.0,12.6972,12.7137,12.6972,12.7054,22200.0
2009-02-17 12:45:00,15.47,15.49,15.43,15.43,39900.0,12.7054,12.7219,12.6726,12.6726,39900.0
2009-02-17 12:50:00,15.44,15.47,15.43,15.47,41100.0,12.6808,12.7054,12.6726,12.7054,41100.0
2009-02-17 12:55:00,15.46,15.49,15.46,15.48,22200.0,12.6972,12.7219,12.6972,12.7137,22200.0
2009-02-17 13:00:00,15.49,15.5,15.45,15.47,36300.0,12.7219,12.7301,12.689,12.7054,36300.0
2009-02-17 13:05:00,15.47,15.47,15.43,15.45,38700.0,12.7054,12.7054,12.6726,12.689,38700.0
2009-02-17 13:10:00,15.45,15.47,15.43,15.45,69600.0,12.689,12.7054,12.6726,12.689,69600.0
2009-02-17 13:15:00,15.45,15.45,15.41,15.41,33900.0,12.689,12.689,12.6562,12.6562,33900.0
2009-02-17 13:20:00,15.41,15.43,15.39,15.41,34500.0,12.6562,12.6726,12.6397,12.6562,34500.0
2009-02-17 13:25:00,15.42,15.45,15.39,15.43,54300.0,12.6644,12.689,12.6397,12.6726,54300.0
2009-02-17 13:30:00,15.42,15.44,15.4,15.44,30900.0,12.6644,12.6808,12.648,12.6808,30900.0
2009-02-17 13:35:00,15.45,15.46,15.43,15.44,54900.0,12.689,12.6972,12.6726,12.6808,54900.0
2009-02-17 13:40:00,15.43,15.47,15.43,15.47,93000.0,12.6726,12.7054,12.6726,12.7054,93000.0
2009-02-17 13:45:00,15.46,15.47,15.43,15.45,133800.0,12.6972,12.7054,12.6726,12.689,133800.0
2009-02-17 13:50:00,15.45,15.46,15.43,15.44,58500.0,12.689,12.6972,12.6726,12.6808,58500.0
2009-02-17 13:55:00,15.43,15.46,15.43,15.46,67800.0,12.6726,12.6972,12.6726,12.6972,67800.0
2009-02-17 14:00:00,15.45,15.45,15.43,15.44,82200.0,12.689,12.689,12.6726,12.6808,82200.0
2009-02-17 14:05:00,15.44,15.47,15.41,15.43,390600.0,12.6808,12.7054,12.6562,12.6726,390600.0
2009-02-17 14:10:00,15.44,15.45,15.43,15.44,53400.0,12.6808,12.689,12.6726,12.6808,53400.0
2009-02-17 14:15:00,15.44,15.46,15.43,15.45,40500.0,12.6808,12.6972,12.6726,12.689,40500.0
2009-02-17 14:20:00,15.45,15.48,15.42,15.43,68400.0,12.689,12.7137,12.6644,12.6726,68400.0
2009-02-17 14:25:00,15.43,15.45,15.41,15.42,69300.0,12.6726,12.689,12.6562,12.6644,69300.0
2009-02-17 14:30:00,15.43,15.46,15.42,15.45,45600.0,12.6726,12.6972,12.6644,12.689,45600.0
2009-02-17 14:35:00,15.45,15.5,15.44,15.47,63000.0,12.689,12.7301,12.6808,12.7054,63000.0
2009-02-17 14:40:00,15.47,15.47,15.43,15.45,58800.0,12.7054,12.7054,12.6726,12.689,58800.0
2009-02-17 14:45:00,15.46,15.46,15.4,15.41,64200.0,12.6972,12.6972,12.648,12.6562,64200.0
2009-02-17 14:50:00,15.42,15.44,15.36,15.36,66900.0,12.6644,12.6808,12.6151,12.6151,66900.0
2009-02-17 14:55:00,15.37,15.41,15.36,15.41,60300.0,12.6233,12.6562,12.6151,12.6562,60300.0
2009-02-17 15:00:00,15.4,15.41,15.35,15.38,45900.0,12.648,12.6562,12.6069,12.6315,45900.0
2009-02-17 15:05:00,15.38,15.44,15.37,15.4,98100.0,12.6315,12.6808,12.6233,12.648,98100.0
2009-02-17 15:10:00,15.4,15.42,15.36,15.37,60300.0,12.648,12.6644,12.6151,12.6233,60300.0
2009-02-17 15:15:00,15.37,15.41,15.34,15.34,82200.0,12.6233,12.6562,12.5987,12.5987,82200.0
2009-02-17 15:20:00,15.34,15.38,15.34,15.37,46500.0,12.5987,12.6315,12.5987,12.6233,46500.0
2009-02-17 15:25:00,15.38,15.39,15.33,15.36,75900.0,12.6315,12.6397,12.5905,12.6151,75900.0
2009-02-17 15:30:00,15.36,15.5,15.36,15.49,169500.0,12.6151,12.7301,12.6151,12.7219,169500.0
2009-02-17 15:35:00,15.5,15.52,15.43,15.47,152100.0,12.7301,12.7465,12.6726,12.7054,152100.0
2009-02-17 15:40:00,15.47,15.49,15.39,15.41,225000.0,12.7054,12.7219,12.6397,12.6562,225000.0
2009-02-17 15:45:00,15.4,15.48,15.37,15.39,174600.0,12.648,12.7137,12.6233,12.6397,174600.0
2009-02-17 15:50:00,15.39,15.41,15.34,15.36,105600.0,12.6397,12.6562,12.5987,12.6151,105600.0
2009-02-17 15:55:00,15.36,15.37,15.29,15.3,232500.0,12.6151,12.6233,12.5576,12.5658,232500.0
2009-02-18 09:30:00,15.46,15.55,15.28,15.3,40500.0,12.6972,12.7711,12.5494,12.5658,40500.0
2009-02-18 09:35:00,15.3,15.41,15.29,15.32,94800.0,12.5658,12.6562,12.5576,12.5823,94800.0
2009-02-18 09:40:00,15.32,15.37,15.27,15.36,85800.0,12.5823,12.6233,12.5412,12.6151,85800.0
2009-02-18 09:45:00,15.35,15.39,15.32,15.37,86700.0,12.6069,12.6397,12.5823,12.6233,86700.0
2009-02-18 09:50:00,15.37,15.38,15.34,15.37,36000.0,12.6233,12.6315,12.5987,12.6233,36000.0
2009-02-18 09:55:00,15.38,15.38,15.31,15.31,113700.0,12.6315,12.6315,12.574,12.574,113700.0
2009-02-18 10:00:00,15.31,15.32,15.23,15.23,34800.0,12.574,12.5823,12.5083,12.5083,34800.0
2009-02-18 10:05:00,15.23,15.24,15.15,15.16,117900.0,12.5083,12.5165,12.4426,12.4508,117900.0
2009-02-18 10:10:00,15.15,15.17,15.13,15.14,121800.0,12.4426,12.4591,12.4262,12.4344,121800.0
2009-02-18 10:15:00,15.13,15.16,15.1,15.11,186300.0,12.4262,12.4508,12.4016,12.4098,186300.0
2009-02-18 10:20:00,15.11,15.19,15.11,15.18,74700.0,12.4098,12.4755,12.4098,12.4673,74700.0
2009-02-18 10:25:00,15.17,15.2,15.17,15.18,31200.0,12.4591,12.4837,12.4591,12.4673,31200.0
2009-02-18 10:30:00,15.18,15.27,15.18,15.24,45300.0,12.4673,12.5412,12.4673,12.5165,45300.0
2009-02-18 10:35:00,15.24,15.28,15.21,15.25,83100.0,12.5165,12.5494,12.4919,12.5248,83100.0
2009-02-18 10:40:00,15.25,15.3,15.25,15.27,60300.0,12.5248,12.5658,12.5248,12.5412,60300.0
2009-02-18 10:45:00,15.25,15.32,15.24,15.28,77700.0,12.5248,12.5823,12.5165,12.5494,77700.0
2009-02-18 10:50:00,15.27,15.3,15.27,15.27,39600.0,12.5412,12.5658,12.5412,12.5412,39600.0
2009-02-18 10:55:00,15.27,15.3,15.26,15.28,29400.0,12.5412,12.5658,12.533,12.5494,29400.0
2009-02-18 11:00:00,15.28,15.3,15.28,15.29,45000.0,12.5494,12.5658,12.5494,12.5576,45000.0
2009-02-18 11:05:00,15.29,15.32,15.28,15.31,26400.0,12.5576,12.5823,12.5494,12.574,26400.0
2009-02-18 11:10:00,15.31,15.33,15.28,15.29,45600.0,12.574,12.5905,12.5494,12.5576,45600.0
2009-02-18 11:15:00,15.29,15.35,15.28,15.28,55200.0,12.5576,12.6069,12.5494,12.5494,55200.0
2009-02-18 11:20:00,15.29,15.33,15.28,15.33,60300.0,12.5576,12.5905,12.5494,12.5905,60300.0
2009-02-18 11:25:00,15.32,15.33,15.3,15.3,47400.0,12.5823,12.5905,12.5658,12.5658,47400.0
2009-02-18 11:30:00,15.3,15.3,15.28,15.29,17700.0,12.5658,12.5658,12.5494,12.5576,17700.0
2009-02-18 11:35:00,15.29,15.3,15.27,15.27,21000.0,12.5576,12.5658,12.5412,12.5412,21000.0
2009-02-18 11:40:00,15.27,15.34,15.25,15.31,55800.0,12.5412,12.5987,12.5248,12.574,55800.0
2009-02-18 11:45:00,15.32,15.33,15.29,15.29,59700.0,12.5823,12.5905,12.5576,12.5576,59700.0
2009-02-18 11:50:00,15.29,15.29,15.25,15.28,36300.0,12.5576,12.5576,12.5248,12.5494,36300.0
2009-02-18 11:55:00,15.28,15.31,15.27,15.28,27900.0,12.5494,12.574,12.5412,12.5494,27900.0
2009-02-18 12:00:00,15.27,15.31,15.26,15.31,32700.0,12.5412,12.574,12.533,12.574,32700.0
2009-02-18 12:05:00,15.31,15.34,15.29,15.34,61800.0,12.574,12.5987,12.5576,12.5987,61800.0
2009-02-18 12:10:00,15.34,15.39,15.33,15.39,86100.0,12.5987,12.6397,12.5905,12.6397,86100.0
2009-02-18 12:15:00,15.39,15.39,15.36,15.37,40500.0,12.6397,12.6397,12.6151,12.6233,40500.0
2009-02-18 12:20:00,15.37,15.4,15.37,15.37,15000.0,12.6233,12.648,12.6233,12.6233,15000.0
2009-02-18 12:25:00,15.36,15.37,15.3,15.33,22500.0,12.6151,12.6233,12.5658,12.5905,22500.0
2009-02-18 12:30:00,15.33,15.37,15.31,15.31,21000.0,12.5905,12.6233,12.574,12.574,21000.0
2009-02-18 12:35:00,15.31,15.33,15.28,15.28,25500.0,12.574,12.5905,12.5494,12.5494,25500.0
2009-02-18 12:40:00,15.29,15.3,15.28,15.3,21600.0,12.5576,12.5658,12.5494,12.5658,21600.0
2009-02-18 12:45:00,15.29,15.3,15.27,15.27,34800.0,12.5576,12.5658,12.5412,12.5412,34800.0
2009-02-18 12:50:00,15.27,15.3,15.24,15.3,27600.0,12.5412,12.5658,12.5165,12.5658,27600.0
2009-02-18 12:55:00,15.3,15.34,15.3,15.33,45300.0,12.5658,12.5987,12.5658,12.5905,45300.0
2009-02-18 13:00:00,15.33,15.38,15.29,15.3,51300.0,12.5905,12.6315,12.5576,12.5658,51300.0
2009-02-18 13:05:00,15.31,15.32,15.27,15.29,23400.0,12.574,12.5823,12.5412,12.5576,23400.0
2009-02-18 13:10:00,15.29,15.34,15.27,15.34,14100.0,12.5576,12.5987,12.5412,12.5987,14100.0
2009-02-18 13:15:00,15.34,15.34,15.24,15.24,29700.0,12.5987,12.5987,12.5165,12.5165,29700.0
2009-02-18 13:20:00,15.22,15.29,15.22,15.28,25800.0,12.5001,12.5576,12.5001,12.5494,25800.0
2009-02-18 13:25:00,15.28,15.3,15.28,15.28,26400.0,12.5494,12.5658,12.5494,12.5494,26400.0
2009-02-18 13:30:00,15.28,15.29,15.26,15.29,22200.0,12.5494,12.5576,12.533,12.5576,22200.0
2009-02-18 13:35:00,15.29,15.29,15.27,15.28,67200.0,12.5576,12.5576,12.5412,12.5494,67200.0
2009-02-18 13:40:00,15.28,15.29,15.28,15.29,85500.0,12.5494,12.5576,12.5494,12.5576,85500.0
2009-02-18 13:45:00,15.29,15.3,15.28,15.28,52500.0,12.5576,12.5658,12.5494,12.5494,52500.0
2009-02-18 13:50:00,15.28,15.29,15.25,15.27,36300.0,12.5494,12.5576,12.5248,12.5412,36300.0
2009-02-18 13:55:00,15.28,15.3,15.28,15.28,24300.0,12.5494,12.5658,12.5494,12.5494,24300.0
2009-02-18 14:00:00,15.28,15.33,15.26,15.29,56700.0,12.5494,12.5905,12.533,12.5576,56700.0
2009-02-18 14:05:00,15.3,15.34,15.27,15.34,30600.0,12.5658,12.5987,12.5412,12.5987,30600.0
2009-02-18 14:10:00,15.33,15.33,15.25,15.25,107700.0,12.5905,12.5905,12.5248,12.5248,107700.0
2009-02-18 14:15:00,15.25,15.29,15.25,15.29,37500.0,12.5248,12.5576,12.5248,12.5576,37500.0
2009-02-18 14:20:00,15.28,15.32,15.28,15.3,41400.0,12.5494,12.5823,12.5494,12.5658,41400.0
2009-02-18 14:25:00,15.32,15.34,15.27,15.31,35100.0,12.5823,12.5987,12.5412,12.574,35100.0
2009-02-18 14:30:00,15.32,15.33,15.29,15.32,45300.0,12.5823,12.5905,12.5576,12.5823,45300.0
2009-02-18 14:35:00,15.33,15.33,15.26,15.28,28500.0,12.5905,12.5905,12.533,12.5494,28500.0
2009-02-18 14:40:00,15.27,15.3,15.26,15.28,60300.0,12.5412,12.5658,12.533,12.5494,60300.0
2009-02-18 14:45:00,15.28,15.3,15.26,15.27,23400.0,12.5494,12.5658,12.533,12.5412,23400.0
2009-02-18 14:50:00,15.27,15.29,15.26,15.27,30900.0,12.5412,12.5576,12.533,12.5412,30900.0
2009-02-18 14:55:00,15.27,15.36,15.26,15.36,107100.0,12.5412,12.6151,12.533,12.6151,107100.0
2009-02-18 15:00:00,15.36,15.37,15.33,15.36,43200.0,12.6151,12.6233,12.5905,12.6151,43200.0
2009-02-18 15:05:00,15.36,15.38,15.3,15.3,82800.0,12.6151,12.6315,12.5658,12.5658,82800.0
2009-02-18 15:10:00,15.3,15.4,15.3,15.36,80100.0,12.5658,12.648,12.5658,12.6151,80100.0
2009-02-18 15:15:00,15.35,15.36,15.31,15.34,36600.0,12.6069,12.6151,12.574,12.5987,36600.0
2009-02-18 15:20:00,15.35,15.37,15.32,15.36,59100.0,12.6069,12.6233,12.5823,12.6151,59100.0
2009-02-18 15:25:00,15.36,15.37,15.28,15.29,62700.0,12.6151,12.6233,12.5494,12.5576,62700.0
2009-02-18 15:30:00,15.28,15.35,15.28,15.31,42900.0,12.5494,12.6069,12.5494,12.574,42900.0
2009-02-18 15:35:00,15.3,15.31,15.28,15.3,52800.0,12.5658,12.574,12.5494,12.5658,52800.0
2009-02-18 15:40:00,15.29,15.36,15.28,15.32,72900.0,12.5576,12.6151,12.5494,12.5823,72900.0
2009-02-18 15:45:00,15.32,15.33,15.28,15.28,74400.0,12.5823,12.5905,12.5494,12.5494,74400.0
2009-02-18 15:50:00,15.29,15.33,15.29,15.31,84900.0,12.5576,12.5905,12.5576,12.574,84900.0
2009-02-18 15:55:00,15.32,15.35,15.3,15.33,282300.0,12.5823,12.6069,12.5658,12.5905,282300.0
2009-02-19 09:30:00,15.49,15.54,15.46,15.52,36000.0,12.7219,12.7629,12.6972,12.7465,36000.0
2009-02-19 09:35:00,15.51,15.75,15.51,15.74,120900.0,12.7383,12.9354,12.7383,12.9272,120900.0
2009-02-19 09:40:00,15.74,15.78,15.7,15.71,81600.0,12.9272,12.96,12.8943,12.9026,81600.0
2009-02-19 09:45:00,15.71,15.73,15.66,15.66,31500.0,12.9026,12.919,12.8615,12.8615,31500.0
2009-02-19 09:50:00,15.65,15.67,15.61,15.63,67200.0,12.8533,12.8697,12.8204,12.8369,67200.0
2009-02-19 09:55:00,15.63,15.68,15.62,15.66,17400.0,12.8369,12.8779,12.8286,12.8615,17400.0
2009-02-19 10:00:00,15.65,15.69,15.61,15.69,40200.0,12.8533,12.8861,12.8204,12.8861,40200.0
2009-02-19 10:05:00,15.68,15.72,15.63,15.7,31800.0,12.8779,12.9108,12.8369,12.8943,31800.0
2009-02-19 10:10:00,15.7,15.7,15.66,15.66,18900.0,12.8943,12.8943,12.8615,12.8615,18900.0
2009-02-19 10:15:00,15.66,15.66,15.49,15.49,32700.0,12.8615,12.8615,12.7219,12.7219,32700.0
2009-02-19 10:20:00,15.51,15.54,15.5,15.54,28800.0,12.7383,12.7629,12.7301,12.7629,28800.0
2009-02-19 10:25:00,15.54,15.54,15.46,15.47,43200.0,12.7629,12.7629,12.6972,12.7054,43200.0
2009-02-19 10:30:00,15.48,15.48,15.44,15.44,24900.0,12.7137,12.7137,12.6808,12.6808,24900.0
2009-02-19 10:35:00,15.45,15.47,15.43,15.46,24600.0,12.689,12.7054,12.6726,12.6972,24600.0
2009-02-19 10:40:00,15.46,15.46,15.44,15.45,25800.0,12.6972,12.6972,12.6808,12.689,25800.0
2009-02-19 10:45:00,15.45,15.46,15.41,15.43,32400.0,12.689,12.6972,12.6562,12.6726,32400.0
2009-02-19 10:50:00,15.42,15.43,15.35,15.36,35400.0,12.6644,12.6726,12.6069,12.6151,35400.0
2009-02-19 10:55:00,15.36,15.36,15.32,15.32,54600.0,12.6151,12.6151,12.5823,12.5823,54600.0
2009-02-19 11:00:00,15.32,15.37,15.32,15.35,69300.0,12.5823,12.6233,12.5823,12.6069,69300.0
2009-02-19 11:05:00,15.36,15.44,15.36,15.43,43500.0,12.6151,12.6808,12.6151,12.6726,43500.0
2009-02-19 11:10:00,15.44,15.44,15.41,15.41,19500.0,12.6808,12.6808,12.6562,12.6562,19500.0
2009-02-19 11:15:00,15.4,15.41,15.39,15.4,14700.0,12.648,12.6562,12.6397,12.648,14700.0
2009-02-19 11:20:00,15.41,15.42,15.3,15.31,30600.0,12.6562,12.6644,12.5658,12.574,30600.0
2009-02-19 11:25:00,15.32,15.38,15.32,15.38,17700.0,12.5823,12.6315,12.5823,12.6315,17700.0
2009-02-19 11:30:00,15.38,15.39,15.34,15.36,12900.0,12.6315,12.6397,12.5987,12.6151,12900.0
2009-02-19 11:35:00,15.37,15.42,15.36,15.39,23700.0,12.6233,12.6644,12.6151,12.6397,23700.0
2009-02-19 11:40:00,15.39,15.4,15.33,15.34,35400.0,12.6397,12.648,12.5905,12.5987,35400.0
2009-02-19 11:45:00,15.34,15.35,15.32,15.34,23700.0,12.5987,12.6069,12.5823,12.5987,23700.0
2009-02-19 11:50:00,15.33,15.37,15.33,15.35,27300.0,12.5905,12.6233,12.5905,12.6069,27300.0
2009-02-19 11:55:00,15.35,15.36,15.32,15.36,32700.0,12.6069,12.6151,12.5823,12.6151,32700.0
2009-02-19 12:00:00,15.36,15.36,15.34,15.35,50100.0,12.6151,12.6151,12.5987,12.6069,50100.0
2009-02-19 12:05:00,15.35,15.36,15.33,15.36,17700.0,12.6069,12.6151,12.5905,12.6151,17700.0
2009-02-19 12:10:00,15.36,15.36,15.31,15.31,17100.0,12.6151,12.6151,12.574,12.574,17100.0
2009-02-19 12:15:00,15.31,15.37,15.31,15.37,26700.0,12.574,12.6233,12.574,12.6233,26700.0
2009-02-19 12:20:00,15.36,15.43,15.36,15.42,31500.0,12.6151,12.6726,12.6151,12.6644,31500.0
2009-02-19 12:25:00,15.43,15.44,15.41,15.42,22500.0,12.6726,12.6808,12.6562,12.6644,22500.0
2009-02-19 12:30:00,15.42,15.43,15.41,15.43,34800.0,12.6644,12.6726,12.6562,12.6726,34800.0
2009-02-19 12:35:00,15.43,15.45,15.42,15.45,27300.0,12.6726,12.689,12.6644,12.689,27300.0
2009-02-19 12:40:00,15.45,15.47,15.44,15.46,19200.0,12.689,12.7054,12.6808,12.6972,19200.0
2009-02-19 12:45:00,15.46,15.47,15.41,15.42,39600.0,12.6972,12.7054,12.6562,12.6644,39600.0
2009-02-19 12:50:00,15.43,15.43,15.4,15.42,34200.0,12.6726,12.6726,12.648,12.6644,34200.0
2009-02-19 12:55:00,15.43,15.43,15.41,15.41,13800.0,12.6726,12.6726,12.6562,12.6562,13800.0
2009-02-19 13:00:00,15.41,15.41,15.37,15.39,22500.0,12.6562,12.6562,12.6233,12.6397,22500.0
2009-02-19 13:05:00,15.39,15.46,15.38,15.46,23700.0,12.6397,12.6972,12.6315,12.6972,23700.0
2009-02-19 13:10:00,15.47,15.48,15.45,15.47,18000.0,12.7054,12.7137,12.689,12.7054,18000.0
2009-02-19 13:15:00,15.47,15.52,15.46,15.5,33000.0,12.7054,12.7465,12.6972,12.7301,33000.0
2009-02-19 13:20:00,15.48,15.51,15.48,15.51,12300.0,12.7137,12.7383,12.7137,12.7383,12300.0
2009-02-19 13:25:00,15.51,15.52,15.48,15.51,19500.0,12.7383,12.7465,12.7137,12.7383,19500.0
2009-02-19 13:30:00,15.51,15.51,15.47,15.48,16500.0,12.7383,12.7383,12.7054,12.7137,16500.0
2009-02-19 13:35:00,15.47,15.49,15.45,15.48,17400.0,12.7054,12.7219,12.689,12.7137,17400.0
2009-02-19 13:40:00,15.48,15.49,15.47,15.49,15000.0,12.7137,12.7219,12.7054,12.7219,15000.0
2009-02-19 13:45:00,15.49,15.5,15.45,15.46,15300.0,12.7219,12.7301,12.689,12.6972,15300.0
2009-02-19 13:50:00,15.46,15.47,15.43,15.43,11100.0,12.6972,12.7054,12.6726,12.6726,11100.0
2009-02-19 13:55:00,15.43,15.44,15.41,15.43,26100.0,12.6726,12.6808,12.6562,12.6726,26100.0
2009-02-19 14:00:00,15.44,15.47,15.42,15.46,37500.0,12.6808,12.7054,12.6644,12.6972,37500.0
2009-02-19 14:05:00,15.45,15.48,15.45,15.46,13800.0,12.689,12.7137,12.689,12.6972,13800.0
2009-02-19 14:10:00,15.47,15.47,15.43,15.43,11100.0,12.7054,12.7054,12.6726,12.6726,11100.0
2009-02-19 14:15:00,15.43,15.43,15.38,15.39,25500.0,12.6726,12.6726,12.6315,12.6397,25500.0
2009-02-19 14:20:00,15.39,15.41,15.39,15.39,23100.0,12.6397,12.6562,12.6397,12.6397,23100.0
2009-02-19 14:25:00,15.39,15.43,15.39,15.43,26700.0,12.6397,12.6726,12.6397,12.6726,26700.0
2009-02-19 14:30:00,15.41,15.42,15.39,15.4,30000.0,12.6562,12.6644,12.6397,12.648,30000.0
2009-02-19 14:35:00,15.41,15.43,15.4,15.43,27900.0,12.6562,12.6726,12.648,12.6726,27900.0
2009-02-19 14:40:00,15.43,15.43,15.36,15.36,32700.0,12.6726,12.6726,12.6151,12.6151,32700.0
2009-02-19 14:45:00,15.37,15.4,15.36,15.36,33900.0,12.6233,12.648,12.6151,12.6151,33900.0
2009-02-19 14:50:00,15.36,15.4,15.35,15.4,50100.0,12.6151,12.648,12.6069,12.648,50100.0
2009-02-19 14:55:00,15.4,15.45,15.4,15.42,35100.0,12.648,12.689,12.648,12.6644,35100.0
2009-02-19 15:00:00,15.41,15.46,15.41,15.45,63300.0,12.6562,12.6972,12.6562,12.689,63300.0
2009-02-19 15:05:00,15.45,15.45,15.39,15.41,63900.0,12.689,12.689,12.6397,12.6562,63900.0
2009-02-19 15:10:00,15.41,15.41,15.33,15.34,67800.0,12.6562,12.6562,12.5905,12.5987,67800.0
2009-02-19 15:15:00,15.34,15.35,15.3,15.32,50400.0,12.5987,12.6069,12.5658,12.5823,50400.0
2009-02-19 15:20:00,15.33,15.35,15.31,15.33,37200.0,12.5905,12.6069,12.574,12.5905,37200.0
2009-02-19 15:25:00,15.33,15.41,15.33,15.37,69000.0,12.5905,12.6562,12.5905,12.6233,69000.0
2009-02-19 15:30:00,15.37,15.38,15.28,15.28,84300.0,12.6233,12.6315,12.5494,12.5494,84300.0
2009-02-19 15:35:00,15.28,15.31,15.26,15.28,119700.0,12.5494,12.574,12.533,12.5494,119700.0
2009-02-19 15:40:00,15.28,15.35,15.24,15.35,99300.0,12.5494,12.6069,12.5165,12.6069,99300.0
2009-02-19 15:45:00,15.34,15.39,15.32,15.36,94500.0,12.5987,12.6397,12.5823,12.6151,94500.0
2009-02-19 15:50:00,15.36,15.38,15.3,15.3,83400.0,12.6151,12.6315,12.5658,12.5658,83400.0
2009-02-19 15:55:00,15.31,15.35,15.28,15.29,326100.0,12.574,12.6069,12.5494,12.5576,326100.0
2009-02-20 09:30:00,15.23,15.23,15.01,15.19,231000.0,12.5083,12.5083,12.3276,12.4755,231000.0
2009-02-20 09:35:00,15.17,15.28,15.17,15.23,38700.0,12.4591,12.5494,12.4591,12.5083,38700.0
2009-02-20 09:40:00,15.22,15.26,15.06,15.09,139800.0,12.5001,12.533,12.3687,12.3934,139800.0
2009-02-20 09:45:00,15.09,15.13,15.08,15.11,156000.0,12.3934,12.4262,12.3851,12.4098,156000.0
2009-02-20 09:50:00,15.11,15.14,15.11,15.14,138300.0,12.4098,12.4344,12.4098,12.4344,138300.0
2009-02-20 09:55:00,15.15,15.19,15.13,15.16,43800.0,12.4426,12.4755,12.4262,12.4508,43800.0
2009-02-20 10:00:00,15.16,15.25,15.16,15.24,55200.0,12.4508,12.5248,12.4508,12.5165,55200.0
2009-02-20 10:05:00,15.24,15.3,15.21,15.22,83400.0,12.5165,12.5658,12.4919,12.5001,83400.0
2009-02-20 10:10:00,15.22,15.25,15.17,15.25,64500.0,12.5001,12.5248,12.4591,12.5248,64500.0
2009-02-20 10:15:00,15.24,15.33,15.2,15.3,121500.0,12.5165,12.5905,12.4837,12.5658,121500.0
2009-02-20 10:20:00,15.28,15.31,15.25,15.29,32100.0,12.5494,12.574,12.5248,12.5576,32100.0
2009-02-20 10:25:00,15.29,15.34,15.26,15.32,29100.0,12.5576,12.5987,12.533,12.5823,29100.0
2009-02-20 10:30:00,15.3,15.33,15.27,15.29,37800.0,12.5658,12.5905,12.5412,12.5576,37800.0
2009-02-20 10:35:00,15.28,15.35,15.28,15.34,60000.0,12.5494,12.6069,12.5494,12.5987,60000.0
2009-02-20 10:40:00,15.33,15.4,15.31,15.39,58200.0,12.5905,12.648,12.574,12.6397,58200.0
2009-02-20 10:45:00,15.4,15.4,15.35,15.37,23400.0,12.648,12.648,12.6069,12.6233,23400.0
2009-02-20 10:50:00,15.37,15.37,15.31,15.35,83100.0,12.6233,12.6233,12.574,12.6069,83100.0
2009-02-20 10:55:00,15.36,15.38,15.33,15.35,38100.0,12.6151,12.6315,12.5905,12.6069,38100.0
2009-02-20 11:00:00,15.35,15.36,15.28,15.28,42000.0,12.6069,12.6151,12.5494,12.5494,42000.0
2009-02-20 11:05:00,15.27,15.3,15.22,15.23,24300.0,12.5412,12.5658,12.5001,12.5083,24300.0
2009-02-20 11:10:00,15.23,15.24,15.17,15.17,64800.0,12.5083,12.5165,12.4591,12.4591,64800.0
2009-02-20 11:15:00,15.16,15.18,15.16,15.16,97500.0,12.4508,12.4673,12.4508,12.4508,97500.0
2009-02-20 11:20:00,15.17,15.2,15.15,15.15,47700.0,12.4591,12.4837,12.4426,12.4426,47700.0
2009-02-20 11:25:00,15.16,15.19,15.15,15.15,87900.0,12.4508,12.4755,12.4426,12.4426,87900.0
2009-02-20 11:30:00,15.16,15.16,15.13,15.15,93600.0,12.4508,12.4508,12.4262,12.4426,93600.0
2009-02-20 11:35:00,15.15,15.22,15.15,15.22,45600.0,12.4426,12.5001,12.4426,12.5001,45600.0
2009-02-20 11:40:00,15.22,15.22,15.19,15.21,30600.0,12.5001,12.5001,12.4755,12.4919,30600.0
2009-02-20 11:45:00,15.21,15.22,15.17,15.22,37500.0,12.4919,12.5001,12.4591,12.5001,37500.0
2009-02-20 11:50:00,15.21,15.22,15.18,15.2,31200.0,12.4919,12.5001,12.4673,12.4837,31200.0
2009-02-20 11:55:00,15.2,15.24,15.19,15.22,40200.0,12.4837,12.5165,12.4755,12.5001,40200.0
2009-02-20 12:00:00,15.21,15.23,15.2,15.22,27300.0,12.4919,12.5083,12.4837,12.5001,27300.0
2009-02-20 12:05:00,15.22,15.23,15.17,15.22,36300.0,12.5001,12.5083,12.4591,12.5001,36300.0
2009-02-20 12:10:00,15.23,15.28,15.23,15.26,69000.0,12.5083,12.5494,12.5083,12.533,69000.0
2009-02-20 12:15:00,15.26,15.31,15.26,15.31,114600.0,12.533,12.574,12.533,12.574,114600.0
2009-02-20 12:20:00,15.3,15.3,15.28,15.28,52500.0,12.5658,12.5658,12.5494,12.5494,52500.0
2009-02-20 12:25:00,15.28,15.31,15.28,15.29,28800.0,12.5494,12.574,12.5494,12.5576,28800.0
2009-02-20 12:30:00,15.28,15.29,15.27,15.28,27900.0,12.5494,12.5576,12.5412,12.5494,27900.0
2009-02-20 12:35:00,15.27,15.3,15.24,15.26,32400.0,12.5412,12.5658,12.5165,12.533,32400.0
2009-02-20 12:40:00,15.26,15.26,15.2,15.2,19800.0,12.533,12.533,12.4837,12.4837,19800.0
2009-02-20 12:45:00,15.2,15.2,15.13,15.14,39300.0,12.4837,12.4837,12.4262,12.4344,39300.0
2009-02-20 12:50:00,15.14,15.15,15.12,15.13,49200.0,12.4344,12.4426,12.418,12.4262,49200.0
2009-02-20 12:55:00,15.13,15.15,15.1,15.14,31800.0,12.4262,12.4426,12.4016,12.4344,31800.0
2009-02-20 13:00:00,15.13,15.15,15.1,15.11,50700.0,12.4262,12.4426,12.4016,12.4098,50700.0
2009-02-20 13:05:00,15.11,15.11,15.07,15.08,78900.0,12.4098,12.4098,12.3769,12.3851,78900.0
2009-02-20 13:10:00,15.08,15.08,15.04,15.04,62100.0,12.3851,12.3851,12.3523,12.3523,62100.0
2009-02-20 13:15:00,15.04,15.04,15.0,15.0,222300.0,12.3523,12.3523,12.3194,12.3194,222300.0
2009-02-20 13:20:00,15.0,15.07,15.0,15.04,106200.0,12.3194,12.3769,12.3194,12.3523,106200.0
2009-02-20 13:25:00,15.04,15.08,15.04,15.04,86700.0,12.3523,12.3851,12.3523,12.3523,86700.0
2009-02-20 13:30:00,15.05,15.08,15.03,15.07,51000.0,12.3605,12.3851,12.3441,12.3769,51000.0
2009-02-20 13:35:00,15.08,15.09,15.07,15.09,40500.0,12.3851,12.3934,12.3769,12.3934,40500.0
2009-02-20 13:40:00,15.1,15.17,15.09,15.16,45000.0,12.4016,12.4591,12.3934,12.4508,45000.0
2009-02-20 13:45:00,15.16,15.17,15.13,15.13,58800.0,12.4508,12.4591,12.4262,12.4262,58800.0
2009-02-20 13:50:00,15.13,15.17,15.13,15.13,80700.0,12.4262,12.4591,12.4262,12.4262,80700.0
2009-02-20 13:55:00,15.14,15.15,15.12,15.12,52800.0,12.4344,12.4426,12.418,12.418,52800.0
2009-02-20 14:00:00,15.13,15.14,15.12,15.13,77400.0,12.4262,12.4344,12.418,12.4262,77400.0
2009-02-20 14:05:00,15.13,15.15,15.12,15.15,52500.0,12.4262,12.4426,12.418,12.4426,52500.0
2009-02-20 14:10:00,15.14,15.18,15.13,15.15,76500.0,12.4344,12.4673,12.4262,12.4426,76500.0
2009-02-20 14:15:00,15.16,15.29,15.15,15.26,171000.0,12.4508,12.5576,12.4426,12.533,171000.0
2009-02-20 14:20:00,15.27,15.33,15.21,15.32,149100.0,12.5412,12.5905,12.4919,12.5823,149100.0
2009-02-20 14:25:00,15.32,15.39,15.27,15.27,104700.0,12.5823,12.6397,12.5412,12.5412,104700.0
2009-02-20 14:30:00,15.27,15.33,15.26,15.29,105900.0,12.5412,12.5905,12.533,12.5576,105900.0
2009-02-20 14:35:00,15.29,15.32,15.24,15.31,106500.0,12.5576,12.5823,12.5165,12.574,106500.0
2009-02-20 14:40:00,15.31,15.34,15.28,15.33,97500.0,12.574,12.5987,12.5494,12.5905,97500.0
2009-02-20 14:45:00,15.32,15.42,15.29,15.41,113700.0,12.5823,12.6644,12.5576,12.6562,113700.0
2009-02-20 14:50:00,15.41,15.46,15.38,15.38,79500.0,12.6562,12.6972,12.6315,12.6315,79500.0
2009-02-20 14:55:00,15.38,15.41,15.34,15.36,60300.0,12.6315,12.6562,12.5987,12.6151,60300.0
2009-02-20 15:00:00,15.36,15.36,15.27,15.32,65100.0,12.6151,12.6151,12.5412,12.5823,65100.0
2009-02-20 15:05:00,15.31,15.35,15.29,15.32,72000.0,12.574,12.6069,12.5576,12.5823,72000.0
2009-02-20 15:10:00,15.31,15.34,15.26,15.33,71400.0,12.574,12.5987,12.533,12.5905,71400.0
2009-02-20 15:15:00,15.33,15.37,15.31,15.36,51900.0,12.5905,12.6233,12.574,12.6151,51900.0
2009-02-20 15:20:00,15.36,15.37,15.31,15.33,90300.0,12.6151,12.6233,12.574,12.5905,90300.0
2009-02-20 15:25:00,15.33,15.36,15.24,15.25,89700.0,12.5905,12.6151,12.5165,12.5248,89700.0
2009-02-20 15:30:00,15.25,15.29,15.22,15.26,69900.0,12.5248,12.5576,12.5001,12.533,69900.0
2009-02-20 15:35:00,15.26,15.32,15.26,15.3,69300.0,12.533,12.5823,12.533,12.5658,69300.0
2009-02-20 15:40:00,15.29,15.3,15.24,15.24,102600.0,12.5576,12.5658,12.5165,12.5165,102600.0
2009-02-20 15:45:00,15.24,15.28,15.2,15.27,106800.0,12.5165,12.5494,12.4837,12.5412,106800.0
2009-02-20 15:50:00,15.27,15.34,15.25,15.31,153300.0,12.5412,12.5987,12.5248,12.574,153300.0
2009-02-20 15:55:00,15.31,15.34,15.28,15.33,171600.0,12.574,12.5987,12.5494,12.5905,171600.0
2009-02-23 09:30:00,15.37,15.5,15.36,15.5,87900.0,12.6233,12.7301,12.6151,12.7301,87900.0
2009-02-23 09:35:00,15.51,15.55,15.46,15.54,176100.0,12.7383,12.7711,12.6972,12.7629,176100.0
2009-02-23 09:40:00,15.54,15.57,15.42,15.43,28800.0,12.7629,12.7876,12.6644,12.6726,28800.0
2009-02-23 09:45:00,15.44,15.44,15.34,15.35,31200.0,12.6808,12.6808,12.5987,12.6069,31200.0
2009-02-23 09:50:00,15.36,15.38,15.27,15.31,96000.0,12.6151,12.6315,12.5412,12.574,96000.0
2009-02-23 09:55:00,15.3,15.31,15.21,15.21,54000.0,12.5658,12.574,12.4919,12.4919,54000.0
2009-02-23 10:00:00,15.21,15.23,15.14,15.15,107400.0,12.4919,12.5083,12.4344,12.4426,107400.0
2009-02-23 10:05:00,15.15,15.15,15.08,15.11,77400.0,12.4426,12.4426,12.3851,12.4098,77400.0
2009-02-23 10:10:00,15.11,15.11,15.01,15.01,56100.0,12.4098,12.4098,12.3276,12.3276,56100.0
2009-02-23 10:15:00,15.01,15.02,14.97,15.0,213300.0,12.3276,12.3359,12.2948,12.3194,213300.0
2009-02-23 10:20:00,15.0,15.02,14.98,14.99,151800.0,12.3194,12.3359,12.303,12.3112,151800.0
2009-02-23 10:25:00,14.99,15.02,14.98,15.0,59400.0,12.3112,12.3359,12.303,12.3194,59400.0
2009-02-23 10:30:00,14.99,15.0,14.97,14.97,127800.0,12.3112,12.3194,12.2948,12.2948,127800.0
2009-02-23 10:35:00,14.97,14.98,14.92,14.94,216000.0,12.2948,12.303,12.2537,12.2702,216000.0
2009-02-23 10:40:00,14.95,14.95,14.86,14.91,162300.0,12.2784,12.2784,12.2045,12.2455,162300.0
2009-02-23 10:45:00,14.91,14.95,14.89,14.94,59700.0,12.2455,12.2784,12.2291,12.2702,59700.0
2009-02-23 10:50:00,14.94,14.94,14.87,14.89,62700.0,12.2702,12.2702,12.2127,12.2291,62700.0
2009-02-23 10:55:00,14.89,14.91,14.82,14.82,124200.0,12.2291,12.2455,12.1716,12.1716,124200.0
2009-02-23 11:00:00,14.83,14.87,14.82,14.84,85200.0,12.1798,12.2127,12.1716,12.188,85200.0
2009-02-23 11:05:00,14.84,14.87,14.83,14.87,94800.0,12.188,12.2127,12.1798,12.2127,94800.0
2009-02-23 11:10:00,14.87,14.91,14.85,14.89,114000.0,12.2127,12.2455,12.1962,12.2291,114000.0
2009-02-23 11:15:00,14.89,14.92,14.89,14.9,75900.0,12.2291,12.2537,12.2291,12.2373,75900.0
2009-02-23 11:20:00,14.9,14.94,14.9,14.92,58200.0,12.2373,12.2702,12.2373,12.2537,58200.0
2009-02-23 11:25:00,14.93,14.96,14.92,14.92,90900.0,12.2619,12.2866,12.2537,12.2537,90900.0
2009-02-23 11:30:00,14.92,14.92,14.88,14.9,74700.0,12.2537,12.2537,12.2209,12.2373,74700.0
2009-02-23 11:35:00,14.9,14.93,14.89,14.93,48000.0,12.2373,12.2619,12.2291,12.2619,48000.0
2009-02-23 11:40:00,14.93,14.94,14.9,14.91,58500.0,12.2619,12.2702,12.2373,12.2455,58500.0
2009-02-23 11:45:00,14.91,14.92,14.89,14.9,39600.0,12.2455,12.2537,12.2291,12.2373,39600.0
2009-02-23 11:50:00,14.9,14.94,14.89,14.93,36000.0,12.2373,12.2702,12.2291,12.2619,36000.0
2009-02-23 11:55:00,14.93,14.96,14.92,14.96,38100.0,12.2619,12.2866,12.2537,12.2866,38100.0
2009-02-23 12:00:00,14.96,14.96,14.92,14.92,24000.0,12.2866,12.2866,12.2537,12.2537,24000.0
2009-02-23 12:05:00,14.92,14.93,14.92,14.92,28500.0,12.2537,12.2619,12.2537,12.2537,28500.0
2009-02-23 12:10:00,14.92,14.95,14.92,14.94,25200.0,12.2537,12.2784,12.2537,12.2702,25200.0
2009-02-23 12:15:00,14.95,14.95,14.89,14.92,48900.0,12.2784,12.2784,12.2291,12.2537,48900.0
2009-02-23 12:20:00,14.92,14.93,14.92,14.92,31200.0,12.2537,12.2619,12.2537,12.2537,31200.0
2009-02-23 12:25:00,14.92,14.93,14.85,14.85,46200.0,12.2537,12.2619,12.1962,12.1962,46200.0
2009-02-23 12:30:00,14.85,14.85,14.81,14.81,74100.0,12.1962,12.1962,12.1634,12.1634,74100.0
2009-02-23 12:35:00,14.81,14.83,14.78,14.78,162900.0,12.1634,12.1798,12.1388,12.1388,162900.0
2009-02-23 12:40:00,14.78,14.78,14.76,14.77,178200.0,12.1388,12.1388,12.1223,12.1305,178200.0
2009-02-23 12:45:00,14.77,14.78,14.73,14.74,85200.0,12.1305,12.1388,12.0977,12.1059,85200.0
2009-02-23 12:50:00,14.73,14.77,14.73,14.73,51000.0,12.0977,12.1305,12.0977,12.0977,51000.0
2009-02-23 12:55:00,14.73,14.73,14.65,14.65,91800.0,12.0977,12.0977,12.032,12.032,91800.0
2009-02-23 13:00:00,14.65,14.68,14.63,14.64,85200.0,12.032,12.0566,12.0156,12.0238,85200.0
2009-02-23 13:05:00,14.64,14.68,14.64,14.67,72300.0,12.0238,12.0566,12.0238,12.0484,72300.0
2009-02-23 13:10:00,14.68,14.7,14.68,14.7,39900.0,12.0566,12.073,12.0566,12.073,39900.0
2009-02-23 13:15:00,14.7,14.7,14.67,14.69,34200.0,12.073,12.073,12.0484,12.0648,34200.0
2009-02-23 13:20:00,14.69,14.7,14.68,14.68,23700.0,12.0648,12.073,12.0566,12.0566,23700.0
2009-02-23 13:25:00,14.68,14.71,14.66,14.66,50100.0,12.0566,12.0813,12.0402,12.0402,50100.0
2009-02-23 13:30:00,14.66,14.68,14.63,14.64,63600.0,12.0402,12.0566,12.0156,12.0238,63600.0
2009-02-23 13:35:00,14.64,14.67,14.64,14.66,56100.0,12.0238,12.0484,12.0238,12.0402,56100.0
2009-02-23 13:40:00,14.66,14.69,14.66,14.69,81900.0,12.0402,12.0648,12.0402,12.0648,81900.0
2009-02-23 13:45:00,14.69,14.69,14.65,14.66,38100.0,12.0648,12.0648,12.032,12.0402,38100.0
2009-02-23 13:50:00,14.65,14.67,14.65,14.66,60300.0,12.032,12.0484,12.032,12.0402,60300.0
2009-02-23 13:55:00,14.67,14.67,14.65,14.66,114600.0,12.0484,12.0484,12.032,12.0402,114600.0
2009-02-23 14:00:00,14.66,14.7,14.65,14.7,84900.0,12.0402,12.073,12.032,12.073,84900.0
2009-02-23 14:05:00,14.7,14.71,14.67,14.67,42300.0,12.073,12.0813,12.0484,12.0484,42300.0
2009-02-23 14:10:00,14.67,14.7,14.67,14.69,48000.0,12.0484,12.073,12.0484,12.0648,48000.0
2009-02-23 14:15:00,14.69,14.74,14.69,14.72,49500.0,12.0648,12.1059,12.0648,12.0895,49500.0
2009-02-23 14:20:00,14.72,14.82,14.72,14.8,123000.0,12.0895,12.1716,12.0895,12.1552,123000.0
2009-02-23 14:25:00,14.8,14.89,14.8,14.88,173400.0,12.1552,12.2291,12.1552,12.2209,173400.0
2009-02-23 14:30:00,14.88,14.9,14.82,14.84,111000.0,12.2209,12.2373,12.1716,12.188,111000.0
2009-02-23 14:35:00,14.84,14.89,14.83,14.89,91200.0,12.188,12.2291,12.1798,12.2291,91200.0
2009-02-23 14:40:00,14.87,14.89,14.79,14.82,85500.0,12.2127,12.2291,12.147,12.1716,85500.0
2009-02-23 14:45:00,14.82,14.82,14.77,14.78,74700.0,12.1716,12.1716,12.1305,12.1388,74700.0
2009-02-23 14:50:00,14.78,14.8,14.71,14.73,119400.0,12.1388,12.1552,12.0813,12.0977,119400.0
2009-02-23 14:55:00,14.73,14.74,14.68,14.69,82200.0,12.0977,12.1059,12.0566,12.0648,82200.0
2009-02-23 15:00:00,14.69,14.72,14.67,14.7,77700.0,12.0648,12.0895,12.0484,12.073,77700.0
2009-02-23 15:05:00,14.7,14.76,14.69,14.71,63900.0,12.073,12.1223,12.0648,12.0813,63900.0
2009-02-23 15:10:00,14.71,14.75,14.69,14.72,77700.0,12.0813,12.1141,12.0648,12.0895,77700.0
2009-02-23 15:15:00,14.71,14.74,14.67,14.68,98400.0,12.0813,12.1059,12.0484,12.0566,98400.0
2009-02-23 15:20:00,14.68,14.68,14.65,14.67,151200.0,12.0566,12.0566,12.032,12.0484,151200.0
2009-02-23 15:25:00,14.67,14.74,14.67,14.7,88800.0,12.0484,12.1059,12.0484,12.073,88800.0
2009-02-23 15:30:00,14.69,14.78,14.67,14.67,121200.0,12.0648,12.1388,12.0484,12.0484,121200.0
2009-02-23 15:35:00,14.68,14.73,14.67,14.68,102600.0,12.0566,12.0977,12.0484,12.0566,102600.0
2009-02-23 15:40:00,14.67,14.7,14.67,14.67,128700.0,12.0484,12.073,12.0484,12.0484,128700.0
2009-02-23 15:45:00,14.67,14.7,14.63,14.64,179400.0,12.0484,12.073,12.0156,12.0238,179400.0
2009-02-23 15:50:00,14.64,14.68,14.62,14.67,206700.0,12.0238,12.0566,12.0073,12.0484,206700.0
2009-02-23 15:55:00,14.67,14.68,14.65,14.67,252600.0,12.0484,12.0566,12.032,12.0484,252600.0
2009-02-24 09:30:00,14.81,15.14,14.81,15.13,147900.0,12.1634,12.4344,12.1634,12.4262,147900.0
2009-02-24 09:35:00,15.13,15.31,15.11,15.29,129300.0,12.4262,12.574,12.4098,12.5576,129300.0
2009-02-24 09:40:00,15.28,15.28,15.1,15.12,84300.0,12.5494,12.5494,12.4016,12.418,84300.0
2009-02-24 09:45:00,15.12,15.16,15.11,15.13,109500.0,12.418,12.4508,12.4098,12.4262,109500.0
2009-02-24 09:50:00,15.13,15.2,15.13,15.15,93300.0,12.4262,12.4837,12.4262,12.4426,93300.0
2009-02-24 09:55:00,15.16,15.17,15.13,15.13,70200.0,12.4508,12.4591,12.4262,12.4262,70200.0
2009-02-24 10:00:00,15.12,15.13,14.96,15.02,184500.0,12.418,12.4262,12.2866,12.3359,184500.0
2009-02-24 10:05:00,15.01,15.02,14.97,14.99,202500.0,12.3276,12.3359,12.2948,12.3112,202500.0
2009-02-24 10:10:00,14.99,14.99,14.83,14.83,120600.0,12.3112,12.3112,12.1798,12.1798,120600.0
2009-02-24 10:15:00,14.84,14.84,14.75,14.82,114900.0,12.188,12.188,12.1141,12.1716,114900.0
2009-02-24 10:20:00,14.81,14.83,14.77,14.8,88800.0,12.1634,12.1798,12.1305,12.1552,88800.0
2009-02-24 10:25:00,14.81,14.85,14.79,14.83,150900.0,12.1634,12.1962,12.147,12.1798,150900.0
2009-02-24 10:30:00,14.82,14.94,14.82,14.92,184800.0,12.1716,12.2702,12.1716,12.2537,184800.0
2009-02-24 10:35:00,14.92,14.92,14.86,14.86,46500.0,12.2537,12.2537,12.2045,12.2045,46500.0
2009-02-24 10:40:00,14.86,14.86,14.83,14.85,43200.0,12.2045,12.2045,12.1798,12.1962,43200.0
2009-02-24 10:45:00,14.85,14.97,14.84,14.96,178500.0,12.1962,12.2948,12.188,12.2866,178500.0
2009-02-24 10:50:00,14.99,15.01,14.96,15.0,53700.0,12.3112,12.3276,12.2866,12.3194,53700.0
2009-02-24 10:55:00,14.99,15.03,14.93,14.96,48900.0,12.3112,12.3441,12.2619,12.2866,48900.0
2009-02-24 11:00:00,14.96,15.0,14.95,14.98,47700.0,12.2866,12.3194,12.2784,12.303,47700.0
2009-02-24 11:05:00,14.99,15.03,14.98,15.0,39000.0,12.3112,12.3441,12.303,12.3194,39000.0
2009-02-24 11:10:00,14.99,15.12,14.98,15.1,99000.0,12.3112,12.418,12.303,12.4016,99000.0
2009-02-24 11:15:00,15.1,15.16,15.1,15.14,73500.0,12.4016,12.4508,12.4016,12.4344,73500.0
2009-02-24 11:20:00,15.14,15.16,15.1,15.1,59700.0,12.4344,12.4508,12.4016,12.4016,59700.0
2009-02-24 11:25:00,15.09,15.13,15.05,15.09,39600.0,12.3934,12.4262,12.3605,12.3934,39600.0
2009-02-24 11:30:00,15.09,15.1,15.02,15.04,55500.0,12.3934,12.4016,12.3359,12.3523,55500.0
2009-02-24 11:35:00,15.03,15.05,15.02,15.03,46200.0,12.3441,12.3605,12.3359,12.3441,46200.0
2009-02-24 11:40:00,15.04,15.05,15.02,15.03,27900.0,12.3523,12.3605,12.3359,12.3441,27900.0
2009-02-24 11:45:00,15.03,15.03,14.94,14.95,34800.0,12.3441,12.3441,12.2702,12.2784,34800.0
2009-02-24 11:50:00,14.95,15.01,14.95,15.01,34500.0,12.2784,12.3276,12.2784,12.3276,34500.0
2009-02-24 11:55:00,15.01,15.04,14.99,14.99,57600.0,12.3276,12.3523,12.3112,12.3112,57600.0
2009-02-24 12:00:00,14.98,15.04,14.98,15.03,25200.0,12.303,12.3523,12.303,12.3441,25200.0
2009-02-24 12:05:00,15.02,15.02,14.97,14.97,20400.0,12.3359,12.3359,12.2948,12.2948,20400.0
2009-02-24 12:10:00,14.97,14.97,14.95,14.97,26400.0,12.2948,12.2948,12.2784,12.2948,26400.0
2009-02-24 12:15:00,14.98,14.99,14.93,14.98,32400.0,12.303,12.3112,12.2619,12.303,32400.0
2009-02-24 12:20:00,14.98,15.01,14.96,14.96,33900.0,12.303,12.3276,12.2866,12.2866,33900.0
2009-02-24 12:25:00,14.96,15.0,14.94,14.99,30000.0,12.2866,12.3194,12.2702,12.3112,30000.0
2009-02-24 12:30:00,14.99,15.05,14.99,15.02,39600.0,12.3112,12.3605,12.3112,12.3359,39600.0
2009-02-24 12:35:00,15.03,15.1,15.03,15.08,34200.0,12.3441,12.4016,12.3441,12.3851,34200.0
2009-02-24 12:40:00,15.08,15.1,15.07,15.09,34800.0,12.3851,12.4016,12.3769,12.3934,34800.0
2009-02-24 12:45:00,15.09,15.12,15.09,15.1,38400.0,12.3934,12.418,12.3934,12.4016,38400.0
2009-02-24 12:50:00,15.11,15.15,15.11,15.11,34200.0,12.4098,12.4426,12.4098,12.4098,34200.0
2009-02-24 12:55:00,15.11,15.12,15.1,15.11,31800.0,12.4098,12.418,12.4016,12.4098,31800.0
2009-02-24 13:00:00,15.12,15.12,15.09,15.12,37200.0,12.418,12.418,12.3934,12.418,37200.0
2009-02-24 13:05:00,15.12,15.14,15.11,15.11,60900.0,12.418,12.4344,12.4098,12.4098,60900.0
2009-02-24 13:10:00,15.12,15.12,15.05,15.05,31200.0,12.418,12.418,12.3605,12.3605,31200.0
2009-02-24 13:15:00,15.04,15.08,15.04,15.07,14400.0,12.3523,12.3851,12.3523,12.3769,14400.0
2009-02-24 13:20:00,15.07,15.16,15.07,15.15,81600.0,12.3769,12.4508,12.3769,12.4426,81600.0
2009-02-24 13:25:00,15.15,15.24,15.15,15.24,39000.0,12.4426,12.5165,12.4426,12.5165,39000.0
2009-02-24 13:30:00,15.23,15.27,15.23,15.27,36000.0,12.5083,12.5412,12.5083,12.5412,36000.0
2009-02-24 13:35:00,15.26,15.28,15.23,15.26,41100.0,12.533,12.5494,12.5083,12.533,41100.0
2009-02-24 13:40:00,15.27,15.29,15.25,15.25,52500.0,12.5412,12.5576,12.5248,12.5248,52500.0
2009-02-24 13:45:00,15.25,15.29,15.25,15.28,32700.0,12.5248,12.5576,12.5248,12.5494,32700.0
2009-02-24 13:50:00,15.28,15.34,15.28,15.33,63600.0,12.5494,12.5987,12.5494,12.5905,63600.0
2009-02-24 13:55:00,15.34,15.42,15.33,15.41,88500.0,12.5987,12.6644,12.5905,12.6562,88500.0
2009-02-24 14:00:00,15.41,15.43,15.38,15.38,56400.0,12.6562,12.6726,12.6315,12.6315,56400.0
2009-02-24 14:05:00,15.38,15.42,15.37,15.4,54600.0,12.6315,12.6644,12.6233,12.648,54600.0
2009-02-24 14:10:00,15.4,15.4,15.34,15.37,63600.0,12.648,12.648,12.5987,12.6233,63600.0
2009-02-24 14:15:00,15.37,15.47,15.37,15.47,76500.0,12.6233,12.7054,12.6233,12.7054,76500.0
2009-02-24 14:20:00,15.46,15.5,15.43,15.49,81900.0,12.6972,12.7301,12.6726,12.7219,81900.0
2009-02-24 14:25:00,15.49,15.5,15.47,15.48,43500.0,12.7219,12.7301,12.7054,12.7137,43500.0
2009-02-24 14:30:00,15.48,15.48,15.41,15.44,71700.0,12.7137,12.7137,12.6562,12.6808,71700.0
2009-02-24 14:35:00,15.44,15.44,15.39,15.4,51000.0,12.6808,12.6808,12.6397,12.648,51000.0
2009-02-24 14:40:00,15.41,15.44,15.36,15.38,62100.0,12.6562,12.6808,12.6151,12.6315,62100.0
2009-02-24 14:45:00,15.38,15.4,15.36,15.4,48600.0,12.6315,12.648,12.6151,12.648,48600.0
2009-02-24 14:50:00,15.39,15.42,15.37,15.37,65700.0,12.6397,12.6644,12.6233,12.6233,65700.0
2009-02-24 14:55:00,15.38,15.46,15.38,15.46,56700.0,12.6315,12.6972,12.6315,12.6972,56700.0
2009-02-24 15:00:00,15.45,15.47,15.43,15.45,64800.0,12.689,12.7054,12.6726,12.689,64800.0
2009-02-24 15:05:00,15.45,15.49,15.44,15.48,56700.0,12.689,12.7219,12.6808,12.7137,56700.0
2009-02-24 15:10:00,15.48,15.52,15.44,15.52,71700.0,12.7137,12.7465,12.6808,12.7465,71700.0
2009-02-24 15:15:00,15.52,15.53,15.49,15.52,51900.0,12.7465,12.7547,12.7219,12.7465,51900.0
2009-02-24 15:20:00,15.52,15.53,15.5,15.52,62100.0,12.7465,12.7547,12.7301,12.7465,62100.0
2009-02-24 15:25:00,15.51,15.52,15.46,15.47,65700.0,12.7383,12.7465,12.6972,12.7054,65700.0
2009-02-24 15:30:00,15.47,15.48,15.39,15.42,85800.0,12.7054,12.7137,12.6397,12.6644,85800.0
2009-02-24 15:35:00,15.42,15.46,15.42,15.42,92700.0,12.6644,12.6972,12.6644,12.6644,92700.0
2009-02-24 15:40:00,15.42,15.45,15.4,15.41,157800.0,12.6644,12.689,12.648,12.6562,157800.0
2009-02-24 15:45:00,15.4,15.44,15.39,15.43,111600.0,12.648,12.6808,12.6397,12.6726,111600.0
2009-02-24 15:50:00,15.43,15.45,15.4,15.45,162900.0,12.6726,12.689,12.648,12.689,162900.0
2009-02-24 15:55:00,15.45,15.45,15.38,15.4,196800.0,12.689,12.689,12.6315,12.648,196800.0
2009-02-25 09:30:00,15.26,15.26,15.15,15.21,48300.0,12.6297,12.6297,12.5387,12.5883,48300.0
2009-02-25 09:35:00,15.22,15.25,15.19,15.23,33600.0,12.5966,12.6214,12.5718,12.6049,33600.0
2009-02-25 09:40:00,15.24,15.31,15.24,15.24,59400.0,12.6132,12.6711,12.6132,12.6132,59400.0
2009-02-25 09:45:00,15.24,15.26,15.17,15.17,57300.0,12.6132,12.6297,12.5552,12.5552,57300.0
2009-02-25 09:50:00,15.17,15.19,15.17,15.19,68400.0,12.5552,12.5718,12.5552,12.5718,68400.0
2009-02-25 09:55:00,15.19,15.21,15.13,15.16,40500.0,12.5718,12.5883,12.5221,12.547,40500.0
2009-02-25 10:00:00,15.15,15.15,15.03,15.05,56700.0,12.5387,12.5387,12.4394,12.4559,56700.0
2009-02-25 10:05:00,15.04,15.13,15.04,15.11,54900.0,12.4476,12.5221,12.4476,12.5056,54900.0
2009-02-25 10:10:00,15.11,15.13,15.08,15.1,35400.0,12.5056,12.5221,12.4807,12.4973,35400.0
2009-02-25 10:15:00,15.08,15.12,15.03,15.12,71100.0,12.4807,12.5138,12.4394,12.5138,71100.0
2009-02-25 10:20:00,15.12,15.19,15.11,15.19,57900.0,12.5138,12.5718,12.5056,12.5718,57900.0
2009-02-25 10:25:00,15.18,15.27,15.18,15.27,39000.0,12.5635,12.638,12.5635,12.638,39000.0
2009-02-25 10:30:00,15.28,15.28,15.2,15.21,38100.0,12.6463,12.6463,12.5801,12.5883,38100.0
2009-02-25 10:35:00,15.2,15.21,15.13,15.15,28500.0,12.5801,12.5883,12.5221,12.5387,28500.0
2009-02-25 10:40:00,15.14,15.15,15.06,15.07,41400.0,12.5304,12.5387,12.4642,12.4725,41400.0
2009-02-25 10:45:00,15.08,15.14,15.08,15.13,47400.0,12.4807,12.5304,12.4807,12.5221,47400.0
2009-02-25 10:50:00,15.13,15.15,15.12,15.12,14700.0,12.5221,12.5387,12.5138,12.5138,14700.0
2009-02-25 10:55:00,15.12,15.15,15.12,15.14,9900.0,12.5138,12.5387,12.5138,12.5304,9900.0
2009-02-25 11:00:00,15.14,15.19,15.14,15.19,12600.0,12.5304,12.5718,12.5304,12.5718,12600.0
2009-02-25 11:05:00,15.19,15.26,15.19,15.25,43200.0,12.5718,12.6297,12.5718,12.6214,43200.0
2009-02-25 11:10:00,15.25,15.3,15.23,15.28,58800.0,12.6214,12.6628,12.6049,12.6463,58800.0
2009-02-25 11:15:00,15.28,15.29,15.22,15.24,34800.0,12.6463,12.6545,12.5966,12.6132,34800.0
2009-02-25 11:20:00,15.24,15.28,15.24,15.27,43200.0,12.6132,12.6463,12.6132,12.638,43200.0
2009-02-25 11:25:00,15.27,15.29,15.27,15.27,15900.0,12.638,12.6545,12.638,12.638,15900.0
2009-02-25 11:30:00,15.27,15.27,15.22,15.23,27000.0,12.638,12.638,12.5966,12.6049,27000.0
2009-02-25 11:35:00,15.23,15.25,15.21,15.23,46500.0,12.6049,12.6214,12.5883,12.6049,46500.0
2009-02-25 11:40:00,15.23,15.27,15.22,15.26,35400.0,12.6049,12.638,12.5966,12.6297,35400.0
2009-02-25 11:45:00,15.27,15.3,15.27,15.27,124500.0,12.638,12.6628,12.638,12.638,124500.0
2009-02-25 11:50:00,15.26,15.26,15.19,15.19,26700.0,12.6297,12.6297,12.5718,12.5718,26700.0
2009-02-25 11:55:00,15.19,15.19,15.11,15.11,35400.0,12.5718,12.5718,12.5056,12.5056,35400.0
2009-02-25 12:00:00,15.11,15.16,15.11,15.15,24300.0,12.5056,12.547,12.5056,12.5387,24300.0
2009-02-25 12:05:00,15.15,15.16,15.13,15.16,28200.0,12.5387,12.547,12.5221,12.547,28200.0
2009-02-25 12:10:00,15.16,15.17,15.14,15.17,21000.0,12.547,12.5552,12.5304,12.5552,21000.0
2009-02-25 12:15:00,15.17,15.18,15.11,15.11,23400.0,12.5552,12.5635,12.5056,12.5056,23400.0
2009-02-25 12:20:00,15.11,15.13,15.11,15.11,19500.0,12.5056,12.5221,12.5056,12.5056,19500.0
2009-02-25 12:25:00,15.1,15.12,15.09,15.11,31800.0,12.4973,12.5138,12.489,12.5056,31800.0
2009-02-25 12:30:00,15.11,15.11,15.08,15.11,32700.0,12.5056,12.5056,12.4807,12.5056,32700.0
2009-02-25 12:35:00,15.1,15.11,15.08,15.11,25800.0,12.4973,12.5056,12.4807,12.5056,25800.0
2009-02-25 12:40:00,15.09,15.1,15.06,15.06,15000.0,12.489,12.4973,12.4642,12.4642,15000.0
2009-02-25 12:45:00,15.05,15.06,15.02,15.05,29700.0,12.4559,12.4642,12.4311,12.4559,29700.0
2009-02-25 12:50:00,15.05,15.07,15.03,15.04,28200.0,12.4559,12.4725,12.4394,12.4476,28200.0
2009-02-25 12:55:00,15.03,15.1,15.02,15.06,54000.0,12.4394,12.4973,12.4311,12.4642,54000.0
2009-02-25 13:00:00,15.06,15.12,15.04,15.09,99000.0,12.4642,12.5138,12.4476,12.489,99000.0
2009-02-25 13:05:00,15.1,15.12,15.08,15.1,42300.0,12.4973,12.5138,12.4807,12.4973,42300.0
2009-02-25 13:10:00,15.1,15.1,15.03,15.04,43800.0,12.4973,12.4973,12.4394,12.4476,43800.0
2009-02-25 13:15:00,15.05,15.08,15.03,15.07,23100.0,12.4559,12.4807,12.4394,12.4725,23100.0
2009-02-25 13:20:00,15.08,15.08,15.03,15.03,18300.0,12.4807,12.4807,12.4394,12.4394,18300.0
2009-02-25 13:25:00,15.05,15.11,15.05,15.1,46200.0,12.4559,12.5056,12.4559,12.4973,46200.0
2009-02-25 13:30:00,15.1,15.17,15.09,15.16,40200.0,12.4973,12.5552,12.489,12.547,40200.0
2009-02-25 13:35:00,15.17,15.24,15.17,15.22,71400.0,12.5552,12.6132,12.5552,12.5966,71400.0
2009-02-25 13:40:00,15.24,15.27,15.24,15.25,30900.0,12.6132,12.638,12.6132,12.6214,30900.0
2009-02-25 13:45:00,15.25,15.34,15.24,15.34,48900.0,12.6214,12.6959,12.6132,12.6959,48900.0
2009-02-25 13:50:00,15.34,15.39,15.29,15.36,65400.0,12.6959,12.7373,12.6545,12.7125,65400.0
2009-02-25 13:55:00,15.37,15.41,15.34,15.37,70800.0,12.7208,12.7539,12.6959,12.7208,70800.0
2009-02-25 14:00:00,15.37,15.4,15.27,15.32,53700.0,12.7208,12.7456,12.638,12.6794,53700.0
2009-02-25 14:05:00,15.32,15.32,15.17,15.2,47100.0,12.6794,12.6794,12.5552,12.5801,47100.0
2009-02-25 14:10:00,15.2,15.23,15.14,15.19,38100.0,12.5801,12.6049,12.5304,12.5718,38100.0
2009-02-25 14:15:00,15.19,15.25,15.16,15.17,54900.0,12.5718,12.6214,12.547,12.5552,54900.0
2009-02-25 14:20:00,15.17,15.23,15.14,15.23,30900.0,12.5552,12.6049,12.5304,12.6049,30900.0
2009-02-25 14:25:00,15.23,15.28,15.21,15.27,46800.0,12.6049,12.6463,12.5883,12.638,46800.0
2009-02-25 14:30:00,15.27,15.31,15.24,15.26,31200.0,12.638,12.6711,12.6132,12.6297,31200.0
2009-02-25 14:35:00,15.26,15.27,15.22,15.24,24300.0,12.6297,12.638,12.5966,12.6132,24300.0
2009-02-25 14:40:00,15.24,15.35,15.24,15.33,49500.0,12.6132,12.7042,12.6132,12.6877,49500.0
2009-02-25 14:45:00,15.33,15.36,15.29,15.3,37500.0,12.6877,12.7125,12.6545,12.6628,37500.0
2009-02-25 14:50:00,15.3,15.39,15.3,15.38,39900.0,12.6628,12.7373,12.6628,12.729,39900.0
2009-02-25 14:55:00,15.37,15.38,15.31,15.35,30900.0,12.7208,12.729,12.6711,12.7042,30900.0
2009-02-25 15:00:00,15.35,15.45,15.35,15.45,119700.0,12.7042,12.787,12.7042,12.787,119700.0
2009-02-25 15:05:00,15.44,15.54,15.44,15.5,141600.0,12.7787,12.8615,12.7787,12.8283,141600.0
2009-02-25 15:10:00,15.49,15.53,15.43,15.49,89700.0,12.8201,12.8532,12.7704,12.8201,89700.0
2009-02-25 15:15:00,15.48,15.63,15.48,15.57,115500.0,12.8118,12.9359,12.8118,12.8863,115500.0
2009-02-25 15:20:00,15.57,15.63,15.53,15.62,143700.0,12.8863,12.9359,12.8532,12.9277,143700.0
2009-02-25 15:25:00,15.62,15.67,15.6,15.63,106200.0,12.9277,12.969,12.9111,12.9359,106200.0
2009-02-25 15:30:00,15.63,15.69,15.62,15.65,164700.0,12.9359,12.9856,12.9277,12.9525,164700.0
2009-02-25 15:35:00,15.64,15.65,15.55,15.58,137700.0,12.9442,12.9525,12.8697,12.8946,137700.0
2009-02-25 15:40:00,15.58,15.59,15.51,15.51,73800.0,12.8946,12.9028,12.8366,12.8366,73800.0
2009-02-25 15:45:00,15.51,15.54,15.46,15.47,106500.0,12.8366,12.8615,12.7952,12.8035,106500.0
2009-02-25 15:50:00,15.48,15.49,15.39,15.4,141000.0,12.8118,12.8201,12.7373,12.7456,141000.0
2009-02-25 15:55:00,15.39,15.4,15.33,15.35,195900.0,12.7373,12.7456,12.6877,12.7042,195900.0
2009-02-26 09:30:00,15.5,15.57,15.43,15.46,50400.0,12.8283,12.8863,12.7704,12.7952,50400.0
2009-02-26 09:35:00,15.46,15.5,15.39,15.45,45300.0,12.7952,12.8283,12.7373,12.787,45300.0
2009-02-26 09:40:00,15.45,15.47,15.36,15.46,46500.0,12.787,12.8035,12.7125,12.7952,46500.0
2009-02-26 09:45:00,15.48,15.49,15.31,15.36,40500.0,12.8118,12.8201,12.6711,12.7125,40500.0
2009-02-26 09:50:00,15.37,15.69,15.36,15.68,90000.0,12.7208,12.9856,12.7125,12.9773,90000.0
2009-02-26 09:55:00,15.67,15.73,15.61,15.72,99000.0,12.969,13.0187,12.9194,13.0104,99000.0
2009-02-26 10:00:00,15.71,15.76,15.7,15.74,99600.0,13.0022,13.0435,12.9939,13.027,99600.0
2009-02-26 10:05:00,15.73,15.76,15.7,15.75,75900.0,13.0187,13.0435,12.9939,13.0353,75900.0
2009-02-26 10:10:00,15.74,15.75,15.68,15.72,118800.0,13.027,13.0353,12.9773,13.0104,118800.0
2009-02-26 10:15:00,15.72,15.74,15.68,15.68,63900.0,13.0104,13.027,12.9773,12.9773,63900.0
2009-02-26 10:20:00,15.69,15.75,15.68,15.7,71100.0,12.9856,13.0353,12.9773,12.9939,71100.0
2009-02-26 10:25:00,15.7,15.74,15.69,15.71,24300.0,12.9939,13.027,12.9856,13.0022,24300.0
2009-02-26 10:30:00,15.71,15.73,15.66,15.72,50400.0,13.0022,13.0187,12.9608,13.0104,50400.0
2009-02-26 10:35:00,15.72,15.72,15.68,15.68,57900.0,13.0104,13.0104,12.9773,12.9773,57900.0
2009-02-26 10:40:00,15.68,15.68,15.65,15.67,116400.0,12.9773,12.9773,12.9525,12.969,116400.0
2009-02-26 10:45:00,15.67,15.71,15.67,15.69,40200.0,12.969,13.0022,12.969,12.9856,40200.0
2009-02-26 10:50:00,15.68,15.68,15.64,15.66,39600.0,12.9773,12.9773,12.9442,12.9608,39600.0
2009-02-26 10:55:00,15.65,15.7,15.65,15.69,73500.0,12.9525,12.9939,12.9525,12.9856,73500.0
2009-02-26 11:00:00,15.69,15.7,15.62,15.64,39600.0,12.9856,12.9939,12.9277,12.9442,39600.0
2009-02-26 11:05:00,15.64,15.66,15.62,15.65,41700.0,12.9442,12.9608,12.9277,12.9525,41700.0
2009-02-26 11:10:00,15.65,15.72,15.63,15.68,55800.0,12.9525,13.0104,12.9359,12.9773,55800.0
2009-02-26 11:15:00,15.67,15.67,15.64,15.66,30300.0,12.969,12.969,12.9442,12.9608,30300.0
2009-02-26 11:20:00,15.67,15.71,15.67,15.7,15300.0,12.969,13.0022,12.969,12.9939,15300.0
2009-02-26 11:25:00,15.7,15.72,15.68,15.68,40200.0,12.9939,13.0104,12.9773,12.9773,40200.0
2009-02-26 11:30:00,15.68,15.72,15.68,15.71,23700.0,12.9773,13.0104,12.9773,13.0022,23700.0
2009-02-26 11:35:00,15.72,15.74,15.72,15.72,14700.0,13.0104,13.027,13.0104,13.0104,14700.0
2009-02-26 11:40:00,15.72,15.72,15.62,15.63,24900.0,13.0104,13.0104,12.9277,12.9359,24900.0
2009-02-26 11:45:00,15.64,15.67,15.64,15.66,22500.0,12.9442,12.969,12.9442,12.9608,22500.0
2009-02-26 11:50:00,15.66,15.66,15.65,15.65,38100.0,12.9608,12.9608,12.9525,12.9525,38100.0
2009-02-26 11:55:00,15.65,15.68,15.64,15.67,27000.0,12.9525,12.9773,12.9442,12.969,27000.0
2009-02-26 12:00:00,15.67,15.73,15.67,15.71,35700.0,12.969,13.0187,12.969,13.0022,35700.0
2009-02-26 12:05:00,15.7,15.74,15.69,15.73,33600.0,12.9939,13.027,12.9856,13.0187,33600.0
2009-02-26 12:10:00,15.74,15.79,15.73,15.78,133800.0,13.027,13.0684,13.0187,13.0601,133800.0
2009-02-26 12:15:00,15.78,15.8,15.76,15.79,54900.0,13.0601,13.0766,13.0435,13.0684,54900.0
2009-02-26 12:20:00,15.79,15.8,15.73,15.73,17400.0,13.0684,13.0766,13.0187,13.0187,17400.0
2009-02-26 12:25:00,15.72,15.72,15.64,15.64,60300.0,13.0104,13.0104,12.9442,12.9442,60300.0
2009-02-26 12:30:00,15.64,15.65,15.61,15.61,39900.0,12.9442,12.9525,12.9194,12.9194,39900.0
2009-02-26 12:35:00,15.6,15.63,15.6,15.61,31500.0,12.9111,12.9359,12.9111,12.9194,31500.0
2009-02-26 12:40:00,15.61,15.63,15.56,15.57,52800.0,12.9194,12.9359,12.878,12.8863,52800.0
2009-02-26 12:45:00,15.57,15.6,15.57,15.6,35700.0,12.8863,12.9111,12.8863,12.9111,35700.0
2009-02-26 12:50:00,15.6,15.6,15.59,15.6,70500.0,12.9111,12.9111,12.9028,12.9111,70500.0
2009-02-26 12:55:00,15.62,15.63,15.55,15.57,24000.0,12.9277,12.9359,12.8697,12.8863,24000.0
2009-02-26 13:00:00,15.58,15.59,15.54,15.55,54600.0,12.8946,12.9028,12.8615,12.8697,54600.0
2009-02-26 13:05:00,15.55,15.56,15.52,15.52,30600.0,12.8697,12.878,12.8449,12.8449,30600.0
2009-02-26 13:10:00,15.51,15.53,15.48,15.51,66900.0,12.8366,12.8532,12.8118,12.8366,66900.0
2009-02-26 13:15:00,15.5,15.51,15.45,15.45,55800.0,12.8283,12.8366,12.787,12.787,55800.0
2009-02-26 13:20:00,15.45,15.49,15.43,15.43,152700.0,12.787,12.8201,12.7704,12.7704,152700.0
2009-02-26 13:25:00,15.45,15.5,15.44,15.47,150000.0,12.787,12.8283,12.7787,12.8035,150000.0
2009-02-26 13:30:00,15.47,15.5,15.44,15.47,77100.0,12.8035,12.8283,12.7787,12.8035,77100.0
2009-02-26 13:35:00,15.48,15.51,15.47,15.51,32700.0,12.8118,12.8366,12.8035,12.8366,32700.0
2009-02-26 13:40:00,15.51,15.6,15.51,15.57,26100.0,12.8366,12.9111,12.8366,12.8863,26100.0
2009-02-26 13:45:00,15.57,15.59,15.56,15.59,43200.0,12.8863,12.9028,12.878,12.9028,43200.0
2009-02-26 13:50:00,15.59,15.6,15.57,15.59,66300.0,12.9028,12.9111,12.8863,12.9028,66300.0
2009-02-26 13:55:00,15.59,15.6,15.56,15.58,28500.0,12.9028,12.9111,12.878,12.8946,28500.0
2009-02-26 14:00:00,15.58,15.58,15.53,15.57,29400.0,12.8946,12.8946,12.8532,12.8863,29400.0
2009-02-26 14:05:00,15.56,15.57,15.5,15.54,19800.0,12.878,12.8863,12.8283,12.8615,19800.0
2009-02-26 14:10:00,15.55,15.6,15.55,15.59,54000.0,12.8697,12.9111,12.8697,12.9028,54000.0
2009-02-26 14:15:00,15.58,15.6,15.56,15.59,25800.0,12.8946,12.9111,12.878,12.9028,25800.0
2009-02-26 14:20:00,15.59,15.65,15.59,15.61,42900.0,12.9028,12.9525,12.9028,12.9194,42900.0
2009-02-26 14:25:00,15.61,15.65,15.6,15.62,24000.0,12.9194,12.9525,12.9111,12.9277,24000.0
2009-02-26 14:30:00,15.62,15.62,15.54,15.55,32100.0,12.9277,12.9277,12.8615,12.8697,32100.0
2009-02-26 14:35:00,15.56,15.59,15.54,15.54,78600.0,12.878,12.9028,12.8615,12.8615,78600.0
2009-02-26 14:40:00,15.54,15.54,15.48,15.51,39900.0,12.8615,12.8615,12.8118,12.8366,39900.0
2009-02-26 14:45:00,15.5,15.52,15.5,15.51,52500.0,12.8283,12.8449,12.8283,12.8366,52500.0
2009-02-26 14:50:00,15.5,15.55,15.47,15.49,93000.0,12.8283,12.8697,12.8035,12.8201,93000.0
2009-02-26 14:55:00,15.48,15.49,15.43,15.44,44100.0,12.8118,12.8201,12.7704,12.7787,44100.0
2009-02-26 15:00:00,15.43,15.44,15.39,15.43,50400.0,12.7704,12.7787,12.7373,12.7704,50400.0
2009-02-26 15:05:00,15.44,15.48,15.43,15.44,63000.0,12.7787,12.8118,12.7704,12.7787,63000.0
2009-02-26 15:10:00,15.43,15.44,15.36,15.36,67200.0,12.7704,12.7787,12.7125,12.7125,67200.0
2009-02-26 15:15:00,15.36,15.39,15.34,15.36,51000.0,12.7125,12.7373,12.6959,12.7125,51000.0
2009-02-26 15:20:00,15.35,15.38,15.33,15.36,41100.0,12.7042,12.729,12.6877,12.7125,41100.0
2009-02-26 15:25:00,15.36,15.37,15.34,15.36,38700.0,12.7125,12.7208,12.6959,12.7125,38700.0
2009-02-26 15:30:00,15.36,15.38,15.32,15.37,53700.0,12.7125,12.729,12.6794,12.7208,53700.0
2009-02-26 15:35:00,15.38,15.41,15.37,15.4,126900.0,12.729,12.7539,12.7208,12.7456,126900.0
2009-02-26 15:40:00,15.4,15.46,15.4,15.42,96900.0,12.7456,12.7952,12.7456,12.7621,96900.0
2009-02-26 15:45:00,15.43,15.46,15.41,15.44,61800.0,12.7704,12.7952,12.7539,12.7787,61800.0
2009-02-26 15:50:00,15.44,15.45,15.41,15.42,88200.0,12.7787,12.787,12.7539,12.7621,88200.0
2009-02-26 15:55:00,15.42,15.43,15.33,15.33,99000.0,12.7621,12.7704,12.6877,12.6877,99000.0
2009-02-27 09:30:00,15.05,15.09,14.93,14.98,100800.0,12.4559,12.489,12.3566,12.398,100800.0
2009-02-27 09:35:00,14.99,15.07,14.96,15.01,156300.0,12.4063,12.4725,12.3814,12.4228,156300.0
2009-02-27 09:40:00,15.02,15.14,15.0,15.14,98400.0,12.4311,12.5304,12.4145,12.5304,98400.0
2009-02-27 09:45:00,15.15,15.26,15.13,15.17,147300.0,12.5387,12.6297,12.5221,12.5552,147300.0
2009-02-27 09:50:00,15.19,15.28,15.17,15.24,85800.0,12.5718,12.6463,12.5552,12.6132,85800.0
2009-02-27 09:55:00,15.24,15.29,15.22,15.27,78300.0,12.6132,12.6545,12.5966,12.638,78300.0
2009-02-27 10:00:00,15.27,15.33,15.27,15.33,62400.0,12.638,12.6877,12.638,12.6877,62400.0
2009-02-27 10:05:00,15.33,15.34,15.21,15.22,77100.0,12.6877,12.6959,12.5883,12.5966,77100.0
2009-02-27 10:10:00,15.22,15.26,15.21,15.26,28200.0,12.5966,12.6297,12.5883,12.6297,28200.0
2009-02-27 10:15:00,15.26,15.37,15.23,15.37,77400.0,12.6297,12.7208,12.6049,12.7208,77400.0
2009-02-27 10:20:00,15.37,15.47,15.37,15.46,95700.0,12.7208,12.8035,12.7208,12.7952,95700.0
2009-02-27 10:25:00,15.46,15.49,15.38,15.38,32400.0,12.7952,12.8201,12.729,12.729,32400.0
2009-02-27 10:30:00,15.37,15.38,15.33,15.33,40800.0,12.7208,12.729,12.6877,12.6877,40800.0
2009-02-27 10:35:00,15.32,15.32,15.26,15.28,37800.0,12.6794,12.6794,12.6297,12.6463,37800.0
2009-02-27 10:40:00,15.28,15.4,15.27,15.37,58200.0,12.6463,12.7456,12.638,12.7208,58200.0
2009-02-27 10:45:00,15.37,15.45,15.29,15.38,60600.0,12.7208,12.787,12.6545,12.729,60600.0
2009-02-27 10:50:00,15.37,15.42,15.36,15.39,19200.0,12.7208,12.7621,12.7125,12.7373,19200.0
2009-02-27 10:55:00,15.38,15.38,15.28,15.31,41400.0,12.729,12.729,12.6463,12.6711,41400.0
2009-02-27 11:00:00,15.32,15.4,15.32,15.38,71700.0,12.6794,12.7456,12.6794,12.729,71700.0
2009-02-27 11:05:00,15.38,15.39,15.32,15.33,46200.0,12.729,12.7373,12.6794,12.6877,46200.0
2009-02-27 11:10:00,15.33,15.41,15.32,15.32,47100.0,12.6877,12.7539,12.6794,12.6794,47100.0
2009-02-27 11:15:00,15.32,15.33,15.31,15.33,35400.0,12.6794,12.6877,12.6711,12.6877,35400.0
2009-02-27 11:20:00,15.33,15.33,15.32,15.33,93300.0,12.6877,12.6877,12.6794,12.6877,93300.0
2009-02-27 11:25:00,15.33,15.35,15.31,15.35,113700.0,12.6877,12.7042,12.6711,12.7042,113700.0
2009-02-27 11:30:00,15.35,15.37,15.35,15.37,87600.0,12.7042,12.7208,12.7042,12.7208,87600.0
2009-02-27 11:35:00,15.37,15.37,15.34,15.37,51900.0,12.7208,12.7208,12.6959,12.7208,51900.0
2009-02-27 11:40:00,15.37,15.45,15.36,15.45,158100.0,12.7208,12.787,12.7125,12.787,158100.0
2009-02-27 11:45:00,15.45,15.46,15.43,15.45,79200.0,12.787,12.7952,12.7704,12.787,79200.0
2009-02-27 11:50:00,15.45,15.45,15.38,15.4,68100.0,12.787,12.787,12.729,12.7456,68100.0
2009-02-27 11:55:00,15.4,15.44,15.38,15.42,88800.0,12.7456,12.7787,12.729,12.7621,88800.0
2009-02-27 12:00:00,15.42,15.43,15.4,15.42,104700.0,12.7621,12.7704,12.7456,12.7621,104700.0
2009-02-27 12:05:00,15.42,15.46,15.42,15.43,36300.0,12.7621,12.7952,12.7621,12.7704,36300.0
2009-02-27 12:10:00,15.43,15.43,15.39,15.41,85800.0,12.7704,12.7704,12.7373,12.7539,85800.0
2009-02-27 12:15:00,15.42,15.42,15.38,15.39,54000.0,12.7621,12.7621,12.729,12.7373,54000.0
2009-02-27 12:20:00,15.39,15.39,15.37,15.38,310200.0,12.7373,12.7373,12.7208,12.729,310200.0
2009-02-27 12:25:00,15.38,15.38,15.35,15.36,98700.0,12.729,12.729,12.7042,12.7125,98700.0
2009-02-27 12:30:00,15.35,15.39,15.35,15.36,54300.0,12.7042,12.7373,12.7042,12.7125,54300.0
2009-02-27 12:35:00,15.34,15.37,15.33,15.35,29700.0,12.6959,12.7208,12.6877,12.7042,29700.0
2009-02-27 12:40:00,15.35,15.37,15.34,15.37,52500.0,12.7042,12.7208,12.6959,12.7208,52500.0
2009-02-27 12:45:00,15.37,15.37,15.35,15.36,49200.0,12.7208,12.7208,12.7042,12.7125,49200.0
2009-02-27 12:50:00,15.37,15.38,15.36,15.38,65400.0,12.7208,12.729,12.7125,12.729,65400.0
2009-02-27 12:55:00,15.38,15.41,15.35,15.41,72300.0,12.729,12.7539,12.7042,12.7539,72300.0
2009-02-27 13:00:00,15.43,15.49,15.43,15.47,69900.0,12.7704,12.8201,12.7704,12.8035,69900.0
2009-02-27 13:05:00,15.47,15.51,15.47,15.51,37500.0,12.8035,12.8366,12.8035,12.8366,37500.0
2009-02-27 13:10:00,15.51,15.53,15.47,15.47,27900.0,12.8366,12.8532,12.8035,12.8035,27900.0
2009-02-27 13:15:00,15.47,15.48,15.41,15.48,39300.0,12.8035,12.8118,12.7539,12.8118,39300.0
2009-02-27 13:20:00,15.48,15.56,15.47,15.48,67800.0,12.8118,12.878,12.8035,12.8118,67800.0
2009-02-27 13:25:00,15.48,15.51,15.48,15.51,18900.0,12.8118,12.8366,12.8118,12.8366,18900.0
2009-02-27 13:30:00,15.52,15.57,15.43,15.49,49500.0,12.8449,12.8863,12.7704,12.8201,49500.0
2009-02-27 13:35:00,15.5,15.5,15.38,15.42,57300.0,12.8283,12.8283,12.729,12.7621,57300.0
2009-02-27 13:40:00,15.43,15.47,15.39,15.44,71100.0,12.7704,12.8035,12.7373,12.7787,71100.0
2009-02-27 13:45:00,15.44,15.57,15.44,15.56,70200.0,12.7787,12.8863,12.7787,12.878,70200.0
2009-02-27 13:50:00,15.55,15.59,15.52,15.52,60000.0,12.8697,12.9028,12.8449,12.8449,60000.0
2009-02-27 13:55:00,15.53,15.6,15.5,15.59,39600.0,12.8532,12.9111,12.8283,12.9028,39600.0
2009-02-27 14:00:00,15.59,15.69,15.55,15.67,66600.0,12.9028,12.9856,12.8697,12.969,66600.0
2009-02-27 14:05:00,15.68,15.68,15.56,15.57,27000.0,12.9773,12.9773,12.878,12.8863,27000.0
2009-02-27 14:10:00,15.57,15.59,15.53,15.57,18900.0,12.8863,12.9028,12.8532,12.8863,18900.0
2009-02-27 14:15:00,15.57,15.6,15.51,15.52,36300.0,12.8863,12.9111,12.8366,12.8449,36300.0
2009-02-27 14:20:00,15.53,15.53,15.44,15.44,51600.0,12.8532,12.8532,12.7787,12.7787,51600.0
2009-02-27 14:25:00,15.45,15.46,15.37,15.38,54000.0,12.787,12.7952,12.7208,12.729,54000.0
2009-02-27 14:30:00,15.38,15.41,15.36,15.4,23400.0,12.729,12.7539,12.7125,12.7456,23400.0
2009-02-27 14:35:00,15.4,15.42,15.37,15.37,24000.0,12.7456,12.7621,12.7208,12.7208,24000.0
2009-02-27 14:40:00,15.37,15.49,15.37,15.43,45900.0,12.7208,12.8201,12.7208,12.7704,45900.0
2009-02-27 14:45:00,15.43,15.52,15.43,15.52,36300.0,12.7704,12.8449,12.7704,12.8449,36300.0
2009-02-27 14:50:00,15.53,15.54,15.49,15.53,45900.0,12.8532,12.8615,12.8201,12.8532,45900.0
2009-02-27 14:55:00,15.53,15.57,15.52,15.53,77400.0,12.8532,12.8863,12.8449,12.8532,77400.0
2009-02-27 15:00:00,15.53,15.53,15.45,15.45,51900.0,12.8532,12.8532,12.787,12.787,51900.0
2009-02-27 15:05:00,15.45,15.46,15.39,15.39,36900.0,12.787,12.7952,12.7373,12.7373,36900.0
2009-02-27 15:10:00,15.39,15.39,15.3,15.33,67200.0,12.7373,12.7373,12.6628,12.6877,67200.0
2009-02-27 15:15:00,15.32,15.33,15.25,15.28,142800.0,12.6794,12.6877,12.6214,12.6463,142800.0
2009-02-27 15:20:00,15.28,15.35,15.27,15.34,69000.0,12.6463,12.7042,12.638,12.6959,69000.0
2009-02-27 15:25:00,15.36,15.38,15.33,15.33,56700.0,12.7125,12.729,12.6877,12.6877,56700.0
2009-02-27 15:30:00,15.32,15.41,15.31,15.38,85500.0,12.6794,12.7539,12.6711,12.729,85500.0
2009-02-27 15:35:00,15.38,15.39,15.3,15.33,104700.0,12.729,12.7373,12.6628,12.6877,104700.0
2009-02-27 15:40:00,15.33,15.43,15.32,15.41,88500.0,12.6877,12.7704,12.6794,12.7539,88500.0
2009-02-27 15:45:00,15.42,15.5,15.37,15.46,124500.0,12.7621,12.8283,12.7208,12.7952,124500.0
2009-02-27 15:50:00,15.47,15.48,15.4,15.41,157800.0,12.8035,12.8118,12.7456,12.7539,157800.0
2009-02-27 15:55:00,15.4,15.42,15.31,15.33,254400.0,12.7456,12.7621,12.6711,12.6877,254400.0
2009-03-02 09:30:00,15.25,15.25,14.89,15.05,71700.0,12.6214,12.6214,12.3235,12.4559,71700.0
2009-03-02 09:35:00,15.08,15.43,15.06,15.41,96900.0,12.4807,12.7704,12.4642,12.7539,96900.0
2009-03-02 09:40:00,15.41,15.62,15.38,15.6,121500.0,12.7539,12.9277,12.729,12.9111,121500.0
2009-03-02 09:45:00,15.61,15.62,15.51,15.56,72000.0,12.9194,12.9277,12.8366,12.878,72000.0
2009-03-02 09:50:00,15.56,15.62,15.54,15.54,63900.0,12.878,12.9277,12.8615,12.8615,63900.0
2009-03-02 09:55:00,15.54,15.58,15.53,15.54,43500.0,12.8615,12.8946,12.8532,12.8615,43500.0
2009-03-02 10:00:00,15.56,15.62,15.53,15.58,97200.0,12.878,12.9277,12.8532,12.8946,97200.0
2009-03-02 10:05:00,15.58,15.59,15.45,15.46,87900.0,12.8946,12.9028,12.787,12.7952,87900.0
2009-03-02 10:10:00,15.47,15.51,15.25,15.26,219300.0,12.8035,12.8366,12.6214,12.6297,219300.0
2009-03-02 10:15:00,15.28,15.32,15.25,15.29,83400.0,12.6463,12.6794,12.6214,12.6545,83400.0
2009-03-02 10:20:00,15.3,15.32,15.25,15.28,66300.0,12.6628,12.6794,12.6214,12.6463,66300.0
2009-03-02 10:25:00,15.28,15.29,15.21,15.24,72900.0,12.6463,12.6545,12.5883,12.6132,72900.0
2009-03-02 10:30:00,15.26,15.32,15.23,15.27,35700.0,12.6297,12.6794,12.6049,12.638,35700.0
2009-03-02 10:35:00,15.28,15.33,15.28,15.29,37200.0,12.6463,12.6877,12.6463,12.6545,37200.0
2009-03-02 10:40:00,15.29,15.31,15.23,15.3,38700.0,12.6545,12.6711,12.6049,12.6628,38700.0
2009-03-02 10:45:00,15.31,15.32,15.27,15.28,27300.0,12.6711,12.6794,12.638,12.6463,27300.0
2009-03-02 10:50:00,15.29,15.33,15.28,15.32,22800.0,12.6545,12.6877,12.6463,12.6794,22800.0
2009-03-02 10:55:00,15.31,15.31,15.23,15.23,35100.0,12.6711,12.6711,12.6049,12.6049,35100.0
2009-03-02 11:00:00,15.23,15.28,15.23,15.25,26400.0,12.6049,12.6463,12.6049,12.6214,26400.0
2009-03-02 11:05:00,15.25,15.25,15.16,15.16,46500.0,12.6214,12.6214,12.547,12.547,46500.0
2009-03-02 11:10:00,15.17,15.24,15.17,15.23,42600.0,12.5552,12.6132,12.5552,12.6049,42600.0
2009-03-02 11:15:00,15.23,15.27,15.21,15.27,46500.0,12.6049,12.638,12.5883,12.638,46500.0
2009-03-02 11:20:00,15.27,15.32,15.25,15.25,53700.0,12.638,12.6794,12.6214,12.6214,53700.0
2009-03-02 11:25:00,15.25,15.25,15.14,15.15,36300.0,12.6214,12.6214,12.5304,12.5387,36300.0
2009-03-02 11:30:00,15.14,15.16,15.11,15.13,39600.0,12.5304,12.547,12.5056,12.5221,39600.0
2009-03-02 11:35:00,15.13,15.14,15.1,15.13,25800.0,12.5221,12.5304,12.4973,12.5221,25800.0
2009-03-02 11:40:00,15.14,15.16,15.12,15.14,41700.0,12.5304,12.547,12.5138,12.5304,41700.0
2009-03-02 11:45:00,15.14,15.16,15.14,15.15,16800.0,12.5304,12.547,12.5304,12.5387,16800.0
2009-03-02 11:50:00,15.15,15.16,15.05,15.08,57000.0,12.5387,12.547,12.4559,12.4807,57000.0
2009-03-02 11:55:00,15.08,15.12,15.05,15.11,36300.0,12.4807,12.5138,12.4559,12.5056,36300.0
2009-03-02 12:00:00,15.12,15.14,15.06,15.08,55800.0,12.5138,12.5304,12.4642,12.4807,55800.0
2009-03-02 12:05:00,15.08,15.09,15.05,15.05,80700.0,12.4807,12.489,12.4559,12.4559,80700.0
2009-03-02 12:10:00,15.04,15.04,14.94,14.95,165000.0,12.4476,12.4476,12.3649,12.3731,165000.0
2009-03-02 12:15:00,14.97,14.98,14.95,14.95,52800.0,12.3897,12.398,12.3731,12.3731,52800.0
2009-03-02 12:20:00,14.96,15.02,14.96,15.02,48000.0,12.3814,12.4311,12.3814,12.4311,48000.0
2009-03-02 12:25:00,15.02,15.03,15.0,15.0,57300.0,12.4311,12.4394,12.4145,12.4145,57300.0
2009-03-02 12:30:00,15.01,15.06,14.98,15.05,32700.0,12.4228,12.4642,12.398,12.4559,32700.0
2009-03-02 12:35:00,15.05,15.06,15.04,15.05,24300.0,12.4559,12.4642,12.4476,12.4559,24300.0
2009-03-02 12:40:00,15.05,15.07,15.02,15.02,54000.0,12.4559,12.4725,12.4311,12.4311,54000.0
2009-03-02 12:45:00,15.03,15.05,15.0,15.03,29100.0,12.4394,12.4559,12.4145,12.4394,29100.0
2009-03-02 12:50:00,15.03,15.11,15.03,15.1,53100.0,12.4394,12.5056,12.4394,12.4973,53100.0
2009-03-02 12:55:00,15.1,15.12,15.09,15.1,101700.0,12.4973,12.5138,12.489,12.4973,101700.0
2009-03-02 13:00:00,15.11,15.14,15.09,15.11,35100.0,12.5056,12.5304,12.489,12.5056,35100.0
2009-03-02 13:05:00,15.11,15.16,15.09,15.15,33000.0,12.5056,12.547,12.489,12.5387,33000.0
2009-03-02 13:10:00,15.15,15.15,15.1,15.12,17700.0,12.5387,12.5387,12.4973,12.5138,17700.0
2009-03-02 13:15:00,15.12,15.15,15.1,15.11,26400.0,12.5138,12.5387,12.4973,12.5056,26400.0
2009-03-02 13:20:00,15.1,15.12,15.1,15.1,6900.0,12.4973,12.5138,12.4973,12.4973,6900.0
2009-03-02 13:25:00,15.09,15.14,15.09,15.1,19800.0,12.489,12.5304,12.489,12.4973,19800.0
2009-03-02 13:30:00,15.11,15.12,15.1,15.1,11400.0,12.5056,12.5138,12.4973,12.4973,11400.0
2009-03-02 13:35:00,15.11,15.12,15.07,15.1,23700.0,12.5056,12.5138,12.4725,12.4973,23700.0
2009-03-02 13:40:00,15.11,15.15,15.11,15.14,47100.0,12.5056,12.5387,12.5056,12.5304,47100.0
2009-03-02 13:45:00,15.14,15.21,15.14,15.21,50400.0,12.5304,12.5883,12.5304,12.5883,50400.0
2009-03-02 13:50:00,15.21,15.25,15.18,15.25,44400.0,12.5883,12.6214,12.5635,12.6214,44400.0
2009-03-02 13:55:00,15.25,15.27,15.22,15.26,33900.0,12.6214,12.638,12.5966,12.6297,33900.0
2009-03-02 14:00:00,15.26,15.28,15.24,15.27,84000.0,12.6297,12.6463,12.6132,12.638,84000.0
2009-03-02 14:05:00,15.27,15.29,15.25,15.26,27600.0,12.638,12.6545,12.6214,12.6297,27600.0
2009-03-02 14:10:00,15.26,15.27,15.25,15.25,13500.0,12.6297,12.638,12.6214,12.6214,13500.0
2009-03-02 14:15:00,15.25,15.29,15.22,15.23,48900.0,12.6214,12.6545,12.5966,12.6049,48900.0
2009-03-02 14:20:00,15.23,15.24,15.19,15.21,38700.0,12.6049,12.6132,12.5718,12.5883,38700.0
2009-03-02 14:25:00,15.2,15.21,15.15,15.19,26100.0,12.5801,12.5883,12.5387,12.5718,26100.0
2009-03-02 14:30:00,15.18,15.24,15.14,15.23,49500.0,12.5635,12.6132,12.5304,12.6049,49500.0
2009-03-02 14:35:00,15.25,15.3,15.24,15.27,51000.0,12.6214,12.6628,12.6132,12.638,51000.0
2009-03-02 14:40:00,15.27,15.32,15.25,15.29,69300.0,12.638,12.6794,12.6214,12.6545,69300.0
2009-03-02 14:45:00,15.3,15.31,15.25,15.28,71700.0,12.6628,12.6711,12.6214,12.6463,71700.0
2009-03-02 14:50:00,15.28,15.32,15.24,15.25,60300.0,12.6463,12.6794,12.6132,12.6214,60300.0
2009-03-02 14:55:00,15.25,15.29,15.23,15.25,32700.0,12.6214,12.6545,12.6049,12.6214,32700.0
2009-03-02 15:00:00,15.23,15.25,15.14,15.16,82200.0,12.6049,12.6214,12.5304,12.547,82200.0
2009-03-02 15:05:00,15.16,15.2,15.13,15.17,44700.0,12.547,12.5801,12.5221,12.5552,44700.0
2009-03-02 15:10:00,15.16,15.21,15.15,15.18,88800.0,12.547,12.5883,12.5387,12.5635,88800.0
2009-03-02 15:15:00,15.19,15.19,15.1,15.11,41100.0,12.5718,12.5718,12.4973,12.5056,41100.0
2009-03-02 15:20:00,15.12,15.17,15.1,15.13,52800.0,12.5138,12.5552,12.4973,12.5221,52800.0
2009-03-02 15:25:00,15.12,15.19,15.1,15.18,55800.0,12.5138,12.5718,12.4973,12.5635,55800.0
2009-03-02 15:30:00,15.18,15.21,15.15,15.17,77100.0,12.5635,12.5883,12.5387,12.5552,77100.0
2009-03-02 15:35:00,15.17,15.18,15.1,15.12,78600.0,12.5552,12.5635,12.4973,12.5138,78600.0
2009-03-02 15:40:00,15.12,15.13,15.04,15.08,105000.0,12.5138,12.5221,12.4476,12.4807,105000.0
2009-03-02 15:45:00,15.08,15.11,15.05,15.05,116400.0,12.4807,12.5056,12.4559,12.4559,116400.0
2009-03-02 15:50:00,15.06,15.11,15.04,15.08,119100.0,12.4642,12.5056,12.4476,12.4807,119100.0
2009-03-02 15:55:00,15.08,15.11,15.04,15.07,270600.0,12.4807,12.5056,12.4476,12.4725,270600.0
2009-03-03 09:30:00,15.32,15.42,15.12,15.31,58800.0,12.6794,12.7621,12.5138,12.6711,58800.0
2009-03-03 09:35:00,15.31,15.33,15.21,15.31,57300.0,12.6711,12.6877,12.5883,12.6711,57300.0
2009-03-03 09:40:00,15.32,15.37,15.26,15.27,96300.0,12.6794,12.7208,12.6297,12.638,96300.0
2009-03-03 09:45:00,15.27,15.27,15.23,15.26,60300.0,12.638,12.638,12.6049,12.6297,60300.0
2009-03-03 09:50:00,15.26,15.42,15.24,15.41,52500.0,12.6297,12.7621,12.6132,12.7539,52500.0
2009-03-03 09:55:00,15.39,15.43,15.35,15.43,52200.0,12.7373,12.7704,12.7042,12.7704,52200.0
2009-03-03 10:00:00,15.42,15.43,15.32,15.36,107400.0,12.7621,12.7704,12.6794,12.7125,107400.0
2009-03-03 10:05:00,15.35,15.36,15.25,15.25,49800.0,12.7042,12.7125,12.6214,12.6214,49800.0
2009-03-03 10:10:00,15.24,15.27,15.14,15.2,61800.0,12.6132,12.638,12.5304,12.5801,61800.0
2009-03-03 10:15:00,15.2,15.24,15.15,15.15,102900.0,12.5801,12.6132,12.5387,12.5387,102900.0
2009-03-03 10:20:00,15.16,15.27,15.14,15.27,59700.0,12.547,12.638,12.5304,12.638,59700.0
2009-03-03 10:25:00,15.27,15.31,15.26,15.29,35400.0,12.638,12.6711,12.6297,12.6545,35400.0
2009-03-03 10:30:00,15.29,15.33,15.27,15.33,35400.0,12.6545,12.6877,12.638,12.6877,35400.0
2009-03-03 10:35:00,15.31,15.38,15.29,15.35,45600.0,12.6711,12.729,12.6545,12.7042,45600.0
2009-03-03 10:40:00,15.35,15.42,15.35,15.4,81600.0,12.7042,12.7621,12.7042,12.7456,81600.0
2009-03-03 10:45:00,15.42,15.46,15.41,15.45,97500.0,12.7621,12.7952,12.7539,12.787,97500.0
2009-03-03 10:50:00,15.44,15.47,15.43,15.46,95400.0,12.7787,12.8035,12.7704,12.7952,95400.0
2009-03-03 10:55:00,15.46,15.48,15.42,15.46,55800.0,12.7952,12.8118,12.7621,12.7952,55800.0
2009-03-03 11:00:00,15.45,15.48,15.38,15.39,70200.0,12.787,12.8118,12.729,12.7373,70200.0
2009-03-03 11:05:00,15.38,15.42,15.36,15.39,83400.0,12.729,12.7621,12.7125,12.7373,83400.0
2009-03-03 11:10:00,15.39,15.43,15.23,15.26,91500.0,12.7373,12.7704,12.6049,12.6297,91500.0
2009-03-03 11:15:00,15.25,15.25,15.19,15.2,68700.0,12.6214,12.6214,12.5718,12.5801,68700.0
2009-03-03 11:20:00,15.2,15.22,15.17,15.19,93000.0,12.5801,12.5966,12.5552,12.5718,93000.0
2009-03-03 11:25:00,15.19,15.24,15.19,15.24,133200.0,12.5718,12.6132,12.5718,12.6132,133200.0
2009-03-03 11:30:00,15.24,15.27,15.19,15.2,35700.0,12.6132,12.638,12.5718,12.5801,35700.0
2009-03-03 11:35:00,15.2,15.23,15.16,15.16,16200.0,12.5801,12.6049,12.547,12.547,16200.0
2009-03-03 11:40:00,15.16,15.24,15.14,15.22,21000.0,12.547,12.6132,12.5304,12.5966,21000.0
2009-03-03 11:45:00,15.23,15.24,15.18,15.23,49200.0,12.6049,12.6132,12.5635,12.6049,49200.0
2009-03-03 11:50:00,15.23,15.25,15.19,15.22,69900.0,12.6049,12.6214,12.5718,12.5966,69900.0
2009-03-03 11:55:00,15.21,15.21,15.16,15.19,30000.0,12.5883,12.5883,12.547,12.5718,30000.0
2009-03-03 12:00:00,15.2,15.27,15.19,15.25,34500.0,12.5801,12.638,12.5718,12.6214,34500.0
2009-03-03 12:05:00,15.25,15.28,15.23,15.26,37200.0,12.6214,12.6463,12.6049,12.6297,37200.0
2009-03-03 12:10:00,15.27,15.28,15.23,15.24,24000.0,12.638,12.6463,12.6049,12.6132,24000.0
2009-03-03 12:15:00,15.24,15.32,15.22,15.32,31200.0,12.6132,12.6794,12.5966,12.6794,31200.0
2009-03-03 12:20:00,15.31,15.35,15.3,15.33,22500.0,12.6711,12.7042,12.6628,12.6877,22500.0
2009-03-03 12:25:00,15.33,15.41,15.33,15.38,37800.0,12.6877,12.7539,12.6877,12.729,37800.0
2009-03-03 12:30:00,15.38,15.38,15.31,15.32,29700.0,12.729,12.729,12.6711,12.6794,29700.0
2009-03-03 12:35:00,15.32,15.36,15.3,15.31,25200.0,12.6794,12.7125,12.6628,12.6711,25200.0
2009-03-03 12:40:00,15.31,15.35,15.3,15.35,26400.0,12.6711,12.7042,12.6628,12.7042,26400.0
2009-03-03 12:45:00,15.35,15.36,15.32,15.33,30600.0,12.7042,12.7125,12.6794,12.6877,30600.0
2009-03-03 12:50:00,15.33,15.33,15.24,15.3,29100.0,12.6877,12.6877,12.6132,12.6628,29100.0
2009-03-03 12:55:00,15.3,15.3,15.23,15.24,19200.0,12.6628,12.6628,12.6049,12.6132,19200.0
2009-03-03 13:00:00,15.24,15.24,15.2,15.24,16200.0,12.6132,12.6132,12.5801,12.6132,16200.0
2009-03-03 13:05:00,15.24,15.24,15.18,15.22,24000.0,12.6132,12.6132,12.5635,12.5966,24000.0
2009-03-03 13:10:00,15.22,15.24,15.18,15.21,24600.0,12.5966,12.6132,12.5635,12.5883,24600.0
2009-03-03 13:15:00,15.2,15.25,15.19,15.24,24900.0,12.5801,12.6214,12.5718,12.6132,24900.0
2009-03-03 13:20:00,15.24,15.27,15.23,15.25,14700.0,12.6132,12.638,12.6049,12.6214,14700.0
2009-03-03 13:25:00,15.24,15.24,15.2,15.2,31200.0,12.6132,12.6132,12.5801,12.5801,31200.0
2009-03-03 13:30:00,15.2,15.22,15.15,15.19,37800.0,12.5801,12.5966,12.5387,12.5718,37800.0
2009-03-03 13:35:00,15.19,15.2,15.13,15.17,44400.0,12.5718,12.5801,12.5221,12.5552,44400.0
2009-03-03 13:40:00,15.18,15.2,15.14,15.15,62400.0,12.5635,12.5801,12.5304,12.5387,62400.0
2009-03-03 13:45:00,15.15,15.15,15.07,15.07,38400.0,12.5387,12.5387,12.4725,12.4725,38400.0
2009-03-03 13:50:00,15.07,15.16,15.07,15.15,45600.0,12.4725,12.547,12.4725,12.5387,45600.0
2009-03-03 13:55:00,15.15,15.23,15.14,15.2,46500.0,12.5387,12.6049,12.5304,12.5801,46500.0
2009-03-03 14:00:00,15.19,15.21,15.17,15.2,59700.0,12.5718,12.5883,12.5552,12.5801,59700.0
2009-03-03 14:05:00,15.2,15.21,15.16,15.18,34200.0,12.5801,12.5883,12.547,12.5635,34200.0
2009-03-03 14:10:00,15.17,15.22,15.17,15.22,65100.0,12.5552,12.5966,12.5552,12.5966,65100.0
2009-03-03 14:15:00,15.23,15.23,15.19,15.2,29400.0,12.6049,12.6049,12.5718,12.5801,29400.0
2009-03-03 14:20:00,15.2,15.26,15.19,15.25,30900.0,12.5801,12.6297,12.5718,12.6214,30900.0
2009-03-03 14:25:00,15.25,15.26,15.23,15.23,29400.0,12.6214,12.6297,12.6049,12.6049,29400.0
2009-03-03 14:30:00,15.24,15.3,15.23,15.3,50100.0,12.6132,12.6628,12.6049,12.6628,50100.0
2009-03-03 14:35:00,15.31,15.35,15.31,15.32,55200.0,12.6711,12.7042,12.6711,12.6794,55200.0
2009-03-03 14:40:00,15.34,15.37,15.3,15.33,55200.0,12.6959,12.7208,12.6628,12.6877,55200.0
2009-03-03 14:45:00,15.32,15.34,15.27,15.32,46800.0,12.6794,12.6959,12.638,12.6794,46800.0
2009-03-03 14:50:00,15.33,15.34,15.28,15.32,35100.0,12.6877,12.6959,12.6463,12.6794,35100.0
2009-03-03 14:55:00,15.32,15.37,15.31,15.35,51000.0,12.6794,12.7208,12.6711,12.7042,51000.0
2009-03-03 15:00:00,15.34,15.35,15.32,15.32,63300.0,12.6959,12.7042,12.6794,12.6794,63300.0
2009-03-03 15:05:00,15.33,15.33,15.23,15.23,51600.0,12.6877,12.6877,12.6049,12.6049,51600.0
2009-03-03 15:10:00,15.23,15.28,15.19,15.21,57600.0,12.6049,12.6463,12.5718,12.5883,57600.0
2009-03-03 15:15:00,15.21,15.26,15.19,15.23,40200.0,12.5883,12.6297,12.5718,12.6049,40200.0
2009-03-03 15:20:00,15.24,15.26,15.16,15.2,66000.0,12.6132,12.6297,12.547,12.5801,66000.0
2009-03-03 15:25:00,15.21,15.22,15.17,15.17,65400.0,12.5883,12.5966,12.5552,12.5552,65400.0
2009-03-03 15:30:00,15.2,15.21,15.15,15.19,90600.0,12.5801,12.5883,12.5387,12.5718,90600.0
2009-03-03 15:35:00,15.19,15.2,15.14,15.14,56100.0,12.5718,12.5801,12.5304,12.5304,56100.0
2009-03-03 15:40:00,15.15,15.17,15.1,15.12,97500.0,12.5387,12.5552,12.4973,12.5138,97500.0
2009-03-03 15:45:00,15.12,15.13,15.08,15.11,104400.0,12.5138,12.5221,12.4807,12.5056,104400.0
2009-03-03 15:50:00,15.11,15.17,15.09,15.14,159000.0,12.5056,12.5552,12.489,12.5304,159000.0
2009-03-03 15:55:00,15.14,15.17,15.11,15.12,217200.0,12.5304,12.5552,12.5056,12.5138,217200.0
2009-03-04 09:30:00,15.28,15.5,15.16,15.16,32400.0,12.6463,12.8283,12.547,12.547,32400.0
2009-03-04 09:35:00,15.18,15.3,15.18,15.28,43200.0,12.5635,12.6628,12.5635,12.6463,43200.0
2009-03-04 09:40:00,15.29,15.29,15.2,15.23,136800.0,12.6545,12.6545,12.5801,12.6049,136800.0
2009-03-04 09:45:00,15.22,15.23,15.16,15.2,36900.0,12.5966,12.6049,12.547,12.5801,36900.0
2009-03-04 09:50:00,15.21,15.21,15.04,15.07,39300.0,12.5883,12.5883,12.4476,12.4725,39300.0
2009-03-04 09:55:00,15.06,15.06,15.04,15.06,17700.0,12.4642,12.4642,12.4476,12.4642,17700.0
2009-03-04 10:00:00,15.05,15.09,15.05,15.08,24000.0,12.4559,12.489,12.4559,12.4807,24000.0
2009-03-04 10:05:00,15.1,15.12,14.99,15.01,66900.0,12.4973,12.5138,12.4063,12.4228,66900.0
2009-03-04 10:10:00,15.01,15.06,14.98,15.05,80100.0,12.4228,12.4642,12.398,12.4559,80100.0
2009-03-04 10:15:00,15.07,15.08,14.95,14.96,84900.0,12.4725,12.4807,12.3731,12.3814,84900.0
2009-03-04 10:20:00,14.97,14.98,14.93,14.94,74400.0,12.3897,12.398,12.3566,12.3649,74400.0
2009-03-04 10:25:00,14.94,14.94,14.85,14.92,83400.0,12.3649,12.3649,12.2904,12.3483,83400.0
2009-03-04 10:30:00,14.93,14.97,14.91,14.93,59700.0,12.3566,12.3897,12.34,12.3566,59700.0
2009-03-04 10:35:00,14.93,14.95,14.9,14.92,45600.0,12.3566,12.3731,12.3318,12.3483,45600.0
2009-03-04 10:40:00,14.92,14.97,14.87,14.87,138300.0,12.3483,12.3897,12.3069,12.3069,138300.0
2009-03-04 10:45:00,14.87,14.91,14.78,14.84,143700.0,12.3069,12.34,12.2325,12.2821,143700.0
2009-03-04 10:50:00,14.85,14.85,14.73,14.73,150900.0,12.2904,12.2904,12.1911,12.1911,150900.0
2009-03-04 10:55:00,14.73,14.75,14.65,14.68,201600.0,12.1911,12.2076,12.1249,12.1497,201600.0
2009-03-04 11:00:00,14.68,14.82,14.68,14.82,100800.0,12.1497,12.2656,12.1497,12.2656,100800.0
2009-03-04 11:05:00,14.83,14.86,14.82,14.85,49500.0,12.2738,12.2987,12.2656,12.2904,49500.0
2009-03-04 11:10:00,14.85,14.93,14.85,14.93,84600.0,12.2904,12.3566,12.2904,12.3566,84600.0
2009-03-04 11:15:00,14.93,14.96,14.9,14.92,105300.0,12.3566,12.3814,12.3318,12.3483,105300.0
2009-03-04 11:20:00,14.93,14.93,14.88,14.91,69600.0,12.3566,12.3566,12.3152,12.34,69600.0
2009-03-04 11:25:00,14.92,14.95,14.91,14.95,76500.0,12.3483,12.3731,12.34,12.3731,76500.0
2009-03-04 11:30:00,14.95,14.96,14.92,14.95,193200.0,12.3731,12.3814,12.3483,12.3731,193200.0
2009-03-04 11:35:00,14.95,14.96,14.93,14.95,116400.0,12.3731,12.3814,12.3566,12.3731,116400.0
2009-03-04 11:40:00,14.95,14.95,14.88,14.91,155700.0,12.3731,12.3731,12.3152,12.34,155700.0
2009-03-04 11:45:00,14.91,14.93,14.88,14.91,34800.0,12.34,12.3566,12.3152,12.34,34800.0
2009-03-04 11:50:00,14.91,14.93,14.9,14.91,41400.0,12.34,12.3566,12.3318,12.34,41400.0
2009-03-04 11:55:00,14.91,14.99,14.91,14.98,71700.0,12.34,12.4063,12.34,12.398,71700.0
2009-03-04 12:00:00,14.97,15.02,14.97,15.0,69000.0,12.3897,12.4311,12.3897,12.4145,69000.0
2009-03-04 12:05:00,15.0,15.01,14.96,14.97,63000.0,12.4145,12.4228,12.3814,12.3897,63000.0
2009-03-04 12:10:00,14.98,15.02,14.98,15.0,29100.0,12.398,12.4311,12.398,12.4145,29100.0
2009-03-04 12:15:00,15.0,15.02,14.95,14.99,107100.0,12.4145,12.4311,12.3731,12.4063,107100.0
2009-03-04 12:20:00,14.99,15.07,14.98,15.05,108300.0,12.4063,12.4725,12.398,12.4559,108300.0
2009-03-04 12:25:00,15.05,15.08,15.02,15.07,99900.0,12.4559,12.4807,12.4311,12.4725,99900.0
2009-03-04 12:30:00,15.08,15.13,15.08,15.12,80400.0,12.4807,12.5221,12.4807,12.5138,80400.0
2009-03-04 12:35:00,15.12,15.19,15.12,15.18,58800.0,12.5138,12.5718,12.5138,12.5635,58800.0
2009-03-04 12:40:00,15.17,15.17,15.12,15.12,30900.0,12.5552,12.5552,12.5138,12.5138,30900.0
2009-03-04 12:45:00,15.12,15.13,15.08,15.09,22800.0,12.5138,12.5221,12.4807,12.489,22800.0
2009-03-04 12:50:00,15.09,15.15,15.09,15.13,28800.0,12.489,12.5387,12.489,12.5221,28800.0
2009-03-04 12:55:00,15.13,15.13,15.06,15.07,48900.0,12.5221,12.5221,12.4642,12.4725,48900.0
2009-03-04 13:00:00,15.08,15.09,15.05,15.05,30900.0,12.4807,12.489,12.4559,12.4559,30900.0
2009-03-04 13:05:00,15.04,15.04,14.99,15.01,129900.0,12.4476,12.4476,12.4063,12.4228,129900.0
2009-03-04 13:10:00,15.01,15.06,15.0,15.01,57900.0,12.4228,12.4642,12.4145,12.4228,57900.0
2009-03-04 13:15:00,15.0,15.04,15.0,15.02,56700.0,12.4145,12.4476,12.4145,12.4311,56700.0
2009-03-04 13:20:00,15.02,15.02,15.0,15.01,24000.0,12.4311,12.4311,12.4145,12.4228,24000.0
2009-03-04 13:25:00,15.01,15.07,15.0,15.03,30900.0,12.4228,12.4725,12.4145,12.4394,30900.0
2009-03-04 13:30:00,15.03,15.11,15.03,15.07,21000.0,12.4394,12.5056,12.4394,12.4725,21000.0
2009-03-04 13:35:00,15.08,15.09,14.99,15.0,41700.0,12.4807,12.489,12.4063,12.4145,41700.0
2009-03-04 13:40:00,14.99,15.0,14.99,15.0,65100.0,12.4063,12.4145,12.4063,12.4145,65100.0
2009-03-04 13:45:00,15.0,15.01,14.98,15.0,100200.0,12.4145,12.4228,12.398,12.4145,100200.0
2009-03-04 13:50:00,15.0,15.0,14.93,14.97,143700.0,12.4145,12.4145,12.3566,12.3897,143700.0
2009-03-04 13:55:00,14.97,14.98,14.96,14.96,25200.0,12.3897,12.398,12.3814,12.3814,25200.0
2009-03-04 14:00:00,14.97,15.0,14.93,14.99,126600.0,12.3897,12.4145,12.3566,12.4063,126600.0
2009-03-04 14:05:00,15.0,15.02,14.99,15.0,267300.0,12.4145,12.4311,12.4063,12.4145,267300.0
2009-03-04 14:10:00,15.0,15.02,14.99,15.02,123000.0,12.4145,12.4311,12.4063,12.4311,123000.0
2009-03-04 14:15:00,15.02,15.1,15.02,15.09,19500.0,12.4311,12.4973,12.4311,12.489,19500.0
2009-03-04 14:20:00,15.09,15.11,15.08,15.11,36000.0,12.489,12.5056,12.4807,12.5056,36000.0
2009-03-04 14:25:00,15.11,15.11,15.07,15.09,49200.0,12.5056,12.5056,12.4725,12.489,49200.0
2009-03-04 14:30:00,15.09,15.12,15.07,15.12,61800.0,12.489,12.5138,12.4725,12.5138,61800.0
2009-03-04 14:35:00,15.11,15.19,15.09,15.16,33900.0,12.5056,12.5718,12.489,12.547,33900.0
2009-03-04 14:40:00,15.16,15.2,15.15,15.2,42600.0,12.547,12.5801,12.5387,12.5801,42600.0
2009-03-04 14:45:00,15.21,15.24,15.19,15.22,38100.0,12.5883,12.6132,12.5718,12.5966,38100.0
2009-03-04 14:50:00,15.21,15.25,15.19,15.23,86700.0,12.5883,12.6214,12.5718,12.6049,86700.0
2009-03-04 14:55:00,15.23,15.26,15.22,15.25,37800.0,12.6049,12.6297,12.5966,12.6214,37800.0
2009-03-04 15:00:00,15.25,15.28,15.23,15.24,41700.0,12.6214,12.6463,12.6049,12.6132,41700.0
2009-03-04 15:05:00,15.24,15.26,15.22,15.25,42900.0,12.6132,12.6297,12.5966,12.6214,42900.0
2009-03-04 15:10:00,15.26,15.31,15.24,15.29,57000.0,12.6297,12.6711,12.6132,12.6545,57000.0
2009-03-04 15:15:00,15.29,15.32,15.28,15.3,106500.0,12.6545,12.6794,12.6463,12.6628,106500.0
2009-03-04 15:20:00,15.31,15.31,15.23,15.26,136200.0,12.6711,12.6711,12.6049,12.6297,136200.0
2009-03-04 15:25:00,15.26,15.28,15.23,15.25,72000.0,12.6297,12.6463,12.6049,12.6214,72000.0
2009-03-04 15:30:00,15.25,15.27,15.22,15.23,89400.0,12.6214,12.638,12.5966,12.6049,89400.0
2009-03-04 15:35:00,15.23,15.24,15.15,15.17,169800.0,12.6049,12.6132,12.5387,12.5552,169800.0
2009-03-04 15:40:00,15.16,15.18,15.14,15.16,121500.0,12.547,12.5635,12.5304,12.547,121500.0
2009-03-04 15:45:00,15.15,15.16,15.09,15.1,132600.0,12.5387,12.547,12.489,12.4973,132600.0
2009-03-04 15:50:00,15.1,15.12,15.04,15.04,112200.0,12.4973,12.5138,12.4476,12.4476,112200.0
2009-03-04 15:55:00,15.05,15.06,15.02,15.05,164100.0,12.4559,12.4642,12.4311,12.4559,164100.0
2009-03-05 09:30:00,14.77,14.99,14.69,14.89,70500.0,12.2242,12.4063,12.158,12.3235,70500.0
2009-03-05 09:35:00,14.89,14.92,14.85,14.92,106800.0,12.3235,12.3483,12.2904,12.3483,106800.0
2009-03-05 09:40:00,14.92,14.94,14.86,14.94,60900.0,12.3483,12.3649,12.2987,12.3649,60900.0
2009-03-05 09:45:00,14.94,14.97,14.93,14.96,45900.0,12.3649,12.3897,12.3566,12.3814,45900.0
2009-03-05 09:50:00,14.95,14.98,14.92,14.96,99000.0,12.3731,12.398,12.3483,12.3814,99000.0
2009-03-05 09:55:00,14.97,14.99,14.93,14.95,70800.0,12.3897,12.4063,12.3566,12.3731,70800.0
2009-03-05 10:00:00,14.95,15.0,14.93,14.93,62700.0,12.3731,12.4145,12.3566,12.3566,62700.0
2009-03-05 10:05:00,14.94,14.94,14.83,14.83,57000.0,12.3649,12.3649,12.2738,12.2738,57000.0
2009-03-05 10:10:00,14.82,14.82,14.69,14.69,27000.0,12.2656,12.2656,12.158,12.158,27000.0
2009-03-05 10:15:00,14.69,14.69,14.64,14.65,126300.0,12.158,12.158,12.1166,12.1249,126300.0
2009-03-05 10:20:00,14.65,14.66,14.54,14.62,165000.0,12.1249,12.1331,12.0338,12.1,165000.0
2009-03-05 10:25:00,14.62,14.68,14.59,14.67,101100.0,12.1,12.1497,12.0752,12.1414,101100.0
2009-03-05 10:30:00,14.67,14.77,14.67,14.77,55800.0,12.1414,12.2242,12.1414,12.2242,55800.0
2009-03-05 10:35:00,14.75,14.76,14.68,14.7,43800.0,12.2076,12.2159,12.1497,12.1662,43800.0
2009-03-05 10:40:00,14.69,14.74,14.68,14.73,31800.0,12.158,12.1993,12.1497,12.1911,31800.0
2009-03-05 10:45:00,14.72,14.72,14.67,14.68,42300.0,12.1828,12.1828,12.1414,12.1497,42300.0
2009-03-05 10:50:00,14.68,14.71,14.67,14.7,69600.0,12.1497,12.1745,12.1414,12.1662,69600.0
2009-03-05 10:55:00,14.7,14.74,14.68,14.7,62100.0,12.1662,12.1993,12.1497,12.1662,62100.0
2009-03-05 11:00:00,14.7,14.76,14.68,14.73,39600.0,12.1662,12.2159,12.1497,12.1911,39600.0
2009-03-05 11:05:00,14.74,14.74,14.7,14.72,37200.0,12.1993,12.1993,12.1662,12.1828,37200.0
2009-03-05 11:10:00,14.73,14.74,14.67,14.68,17400.0,12.1911,12.1993,12.1414,12.1497,17400.0
2009-03-05 11:15:00,14.67,14.69,14.6,14.64,169200.0,12.1414,12.158,12.0835,12.1166,169200.0
2009-03-05 11:20:00,14.64,14.69,14.64,14.66,62100.0,12.1166,12.158,12.1166,12.1331,62100.0
2009-03-05 11:25:00,14.67,14.67,14.62,14.63,42600.0,12.1414,12.1414,12.1,12.1083,42600.0
2009-03-05 11:30:00,14.63,14.66,14.62,14.65,45000.0,12.1083,12.1331,12.1,12.1249,45000.0
2009-03-05 11:35:00,14.66,14.67,14.66,14.66,41700.0,12.1331,12.1414,12.1331,12.1331,41700.0
2009-03-05 11:40:00,14.66,14.68,14.65,14.67,33300.0,12.1331,12.1497,12.1249,12.1414,33300.0
2009-03-05 11:45:00,14.68,14.68,14.64,14.65,36000.0,12.1497,12.1497,12.1166,12.1249,36000.0
2009-03-05 11:50:00,14.65,14.66,14.63,14.63,32400.0,12.1249,12.1331,12.1083,12.1083,32400.0
2009-03-05 11:55:00,14.64,14.67,14.63,14.67,29700.0,12.1166,12.1414,12.1083,12.1414,29700.0
2009-03-05 12:00:00,14.68,14.7,14.63,14.64,26100.0,12.1497,12.1662,12.1083,12.1166,26100.0
2009-03-05 12:05:00,14.64,14.66,14.62,14.62,77100.0,12.1166,12.1331,12.1,12.1,77100.0
2009-03-05 12:10:00,14.62,14.63,14.61,14.62,33300.0,12.1,12.1083,12.0918,12.1,33300.0
2009-03-05 12:15:00,14.62,14.64,14.6,14.64,45600.0,12.1,12.1166,12.0835,12.1166,45600.0
2009-03-05 12:20:00,14.64,14.67,14.64,14.66,34800.0,12.1166,12.1414,12.1166,12.1331,34800.0
2009-03-05 12:25:00,14.66,14.67,14.64,14.65,29400.0,12.1331,12.1414,12.1166,12.1249,29400.0
2009-03-05 12:30:00,14.65,14.66,14.63,14.65,39300.0,12.1249,12.1331,12.1083,12.1249,39300.0
2009-03-05 12:35:00,14.66,14.66,14.63,14.65,44400.0,12.1331,12.1331,12.1083,12.1249,44400.0
2009-03-05 12:40:00,14.65,14.66,14.64,14.65,35100.0,12.1249,12.1331,12.1166,12.1249,35100.0
2009-03-05 12:45:00,14.64,14.64,14.57,14.58,35100.0,12.1166,12.1166,12.0586,12.0669,35100.0
2009-03-05 12:50:00,14.58,14.61,14.58,14.59,48000.0,12.0669,12.0918,12.0669,12.0752,48000.0
2009-03-05 12:55:00,14.59,14.59,14.57,14.59,84000.0,12.0752,12.0752,12.0586,12.0752,84000.0
2009-03-05 13:00:00,14.59,14.59,14.55,14.58,78600.0,12.0752,12.0752,12.0421,12.0669,78600.0
2009-03-05 13:05:00,14.58,14.65,14.58,14.65,53700.0,12.0669,12.1249,12.0669,12.1249,53700.0
2009-03-05 13:10:00,14.65,14.69,14.64,14.66,88800.0,12.1249,12.158,12.1166,12.1331,88800.0
2009-03-05 13:15:00,14.67,14.68,14.65,14.66,60900.0,12.1414,12.1497,12.1249,12.1331,60900.0
2009-03-05 13:20:00,14.66,14.67,14.61,14.63,61500.0,12.1331,12.1414,12.0918,12.1083,61500.0
2009-03-05 13:25:00,14.62,14.65,14.61,14.63,29700.0,12.1,12.1249,12.0918,12.1083,29700.0
2009-03-05 13:30:00,14.63,14.63,14.59,14.61,35400.0,12.1083,12.1083,12.0752,12.0918,35400.0
2009-03-05 13:35:00,14.61,14.62,14.6,14.62,25200.0,12.0918,12.1,12.0835,12.1,25200.0
2009-03-05 13:40:00,14.62,14.66,14.58,14.58,58800.0,12.1,12.1331,12.0669,12.0669,58800.0
2009-03-05 13:45:00,14.6,14.64,14.6,14.61,32400.0,12.0835,12.1166,12.0835,12.0918,32400.0
2009-03-05 13:50:00,14.59,14.6,14.57,14.6,42300.0,12.0752,12.0835,12.0586,12.0835,42300.0
2009-03-05 13:55:00,14.6,14.63,14.57,14.63,54900.0,12.0835,12.1083,12.0586,12.1083,54900.0
2009-03-05 14:00:00,14.61,14.61,14.59,14.61,22800.0,12.0918,12.0918,12.0752,12.0918,22800.0
2009-03-05 14:05:00,14.61,14.63,14.59,14.61,35100.0,12.0918,12.1083,12.0752,12.0918,35100.0
2009-03-05 14:10:00,14.62,14.62,14.58,14.59,38700.0,12.1,12.1,12.0669,12.0752,38700.0
2009-03-05 14:15:00,14.59,14.62,14.58,14.61,41700.0,12.0752,12.1,12.0669,12.0918,41700.0
2009-03-05 14:20:00,14.61,14.61,14.57,14.57,92400.0,12.0918,12.0918,12.0586,12.0586,92400.0
2009-03-05 14:25:00,14.57,14.61,14.57,14.61,44700.0,12.0586,12.0918,12.0586,12.0918,44700.0
2009-03-05 14:30:00,14.6,14.67,14.59,14.67,75600.0,12.0835,12.1414,12.0752,12.1414,75600.0
2009-03-05 14:35:00,14.67,14.69,14.65,14.68,34200.0,12.1414,12.158,12.1249,12.1497,34200.0
2009-03-05 14:40:00,14.66,14.67,14.64,14.64,25200.0,12.1331,12.1414,12.1166,12.1166,25200.0
2009-03-05 14:45:00,14.65,14.69,14.62,14.63,37500.0,12.1249,12.158,12.1,12.1083,37500.0
2009-03-05 14:50:00,14.64,14.65,14.6,14.62,36600.0,12.1166,12.1249,12.0835,12.1,36600.0
2009-03-05 14:55:00,14.61,14.63,14.58,14.59,51000.0,12.0918,12.1083,12.0669,12.0752,51000.0
2009-03-05 15:00:00,14.59,14.62,14.59,14.59,33900.0,12.0752,12.1,12.0752,12.0752,33900.0
2009-03-05 15:05:00,14.59,14.66,14.58,14.64,43200.0,12.0752,12.1331,12.0669,12.1166,43200.0
2009-03-05 15:10:00,14.63,14.71,14.63,14.7,93900.0,12.1083,12.1745,12.1083,12.1662,93900.0
2009-03-05 15:15:00,14.7,14.73,14.7,14.7,113700.0,12.1662,12.1911,12.1662,12.1662,113700.0
2009-03-05 15:20:00,14.7,14.76,14.7,14.72,188100.0,12.1662,12.2159,12.1662,12.1828,188100.0
2009-03-05 15:25:00,14.72,14.75,14.7,14.75,167700.0,12.1828,12.2076,12.1662,12.2076,167700.0
2009-03-05 15:30:00,14.75,14.75,14.63,14.63,83700.0,12.2076,12.2076,12.1083,12.1083,83700.0
2009-03-05 15:35:00,14.63,14.63,14.58,14.6,101700.0,12.1083,12.1083,12.0669,12.0835,101700.0
2009-03-05 15:40:00,14.59,14.63,14.57,14.63,108600.0,12.0752,12.1083,12.0586,12.1083,108600.0
2009-03-05 15:45:00,14.63,14.67,14.61,14.63,197400.0,12.1083,12.1414,12.0918,12.1083,197400.0
2009-03-05 15:50:00,14.63,14.64,14.61,14.63,194400.0,12.1083,12.1166,12.0918,12.1083,194400.0
2009-03-05 15:55:00,14.63,14.66,14.62,14.64,171600.0,12.1083,12.1331,12.1,12.1166,171600.0
2009-03-06 09:30:00,14.65,14.66,14.54,14.57,72900.0,12.1249,12.1331,12.0338,12.0586,72900.0
2009-03-06 09:35:00,14.58,14.64,14.57,14.61,36600.0,12.0669,12.1166,12.0586,12.0918,36600.0
2009-03-06 09:40:00,14.62,14.79,14.61,14.77,46200.0,12.1,12.2407,12.0918,12.2242,46200.0
2009-03-06 09:45:00,14.77,14.78,14.72,14.75,43500.0,12.2242,12.2325,12.1828,12.2076,43500.0
2009-03-06 09:50:00,14.74,14.75,14.67,14.67,28500.0,12.1993,12.2076,12.1414,12.1414,28500.0
2009-03-06 09:55:00,14.67,14.67,14.53,14.54,37200.0,12.1414,12.1414,12.0255,12.0338,37200.0
2009-03-06 10:00:00,14.54,14.54,14.41,14.42,199500.0,12.0338,12.0338,11.9262,11.9345,199500.0
2009-03-06 10:05:00,14.41,14.5,14.41,14.49,57900.0,11.9262,12.0007,11.9262,11.9924,57900.0
2009-03-06 10:10:00,14.51,14.55,14.47,14.48,63300.0,12.009,12.0421,11.9759,11.9842,63300.0
2009-03-06 10:15:00,14.48,14.48,14.41,14.41,40800.0,11.9842,11.9842,11.9262,11.9262,40800.0
2009-03-06 10:20:00,14.42,14.45,14.41,14.43,48900.0,11.9345,11.9593,11.9262,11.9428,48900.0
2009-03-06 10:25:00,14.44,14.47,14.42,14.43,51600.0,11.9511,11.9759,11.9345,11.9428,51600.0
2009-03-06 10:30:00,14.43,14.45,14.41,14.41,40200.0,11.9428,11.9593,11.9262,11.9262,40200.0
2009-03-06 10:35:00,14.42,14.42,14.39,14.42,66000.0,11.9345,11.9345,11.9097,11.9345,66000.0
2009-03-06 10:40:00,14.42,14.45,14.41,14.44,57000.0,11.9345,11.9593,11.9262,11.9511,57000.0
2009-03-06 10:45:00,14.44,14.45,14.39,14.43,70500.0,11.9511,11.9593,11.9097,11.9428,70500.0
2009-03-06 10:50:00,14.43,14.43,14.38,14.39,37200.0,11.9428,11.9428,11.9014,11.9097,37200.0
2009-03-06 10:55:00,14.4,14.41,14.34,14.37,49800.0,11.918,11.9262,11.8683,11.8931,49800.0
2009-03-06 11:00:00,14.36,14.43,14.36,14.43,30600.0,11.8848,11.9428,11.8848,11.9428,30600.0
2009-03-06 11:05:00,14.43,14.43,14.41,14.42,16200.0,11.9428,11.9428,11.9262,11.9345,16200.0
2009-03-06 11:10:00,14.42,14.44,14.4,14.42,31200.0,11.9345,11.9511,11.918,11.9345,31200.0
2009-03-06 11:15:00,14.41,14.42,14.37,14.38,23400.0,11.9262,11.9345,11.8931,11.9014,23400.0
2009-03-06 11:20:00,14.38,14.39,14.37,14.37,27600.0,11.9014,11.9097,11.8931,11.8931,27600.0
2009-03-06 11:25:00,14.37,14.39,14.37,14.39,47700.0,11.8931,11.9097,11.8931,11.9097,47700.0
2009-03-06 11:30:00,14.39,14.43,14.39,14.41,49200.0,11.9097,11.9428,11.9097,11.9262,49200.0
2009-03-06 11:35:00,14.41,14.43,14.36,14.36,137100.0,11.9262,11.9428,11.8848,11.8848,137100.0
2009-03-06 11:40:00,14.36,14.37,14.27,14.3,225000.0,11.8848,11.8931,11.8104,11.8352,225000.0
2009-03-06 11:45:00,14.3,14.32,14.29,14.3,50100.0,11.8352,11.8517,11.8269,11.8352,50100.0
2009-03-06 11:50:00,14.31,14.35,14.3,14.35,36900.0,11.8435,11.8766,11.8352,11.8766,36900.0
2009-03-06 11:55:00,14.35,14.38,14.34,14.34,22500.0,11.8766,11.9014,11.8683,11.8683,22500.0
2009-03-06 12:00:00,14.35,14.42,14.33,14.38,56100.0,11.8766,11.9345,11.86,11.9014,56100.0
2009-03-06 12:05:00,14.37,14.43,14.37,14.42,71400.0,11.8931,11.9428,11.8931,11.9345,71400.0
2009-03-06 12:10:00,14.42,14.43,14.4,14.42,74400.0,11.9345,11.9428,11.918,11.9345,74400.0
2009-03-06 12:15:00,14.43,14.43,14.38,14.4,60000.0,11.9428,11.9428,11.9014,11.918,60000.0
2009-03-06 12:20:00,14.4,14.43,14.38,14.39,61800.0,11.918,11.9428,11.9014,11.9097,61800.0
2009-03-06 12:25:00,14.37,14.4,14.35,14.37,102300.0,11.8931,11.918,11.8766,11.8931,102300.0
2009-03-06 12:30:00,14.37,14.38,14.35,14.36,43200.0,11.8931,11.9014,11.8766,11.8848,43200.0
2009-03-06 12:35:00,14.35,14.37,14.33,14.37,55200.0,11.8766,11.8931,11.86,11.8931,55200.0
2009-03-06 12:40:00,14.37,14.37,14.3,14.34,84300.0,11.8931,11.8931,11.8352,11.8683,84300.0
2009-03-06 12:45:00,14.35,14.35,14.3,14.32,46500.0,11.8766,11.8766,11.8352,11.8517,46500.0
2009-03-06 12:50:00,14.32,14.32,14.3,14.31,37800.0,11.8517,11.8517,11.8352,11.8435,37800.0
2009-03-06 12:55:00,14.31,14.32,14.29,14.32,35400.0,11.8435,11.8517,11.8269,11.8517,35400.0
2009-03-06 13:00:00,14.32,14.33,14.3,14.3,32400.0,11.8517,11.86,11.8352,11.8352,32400.0
2009-03-06 13:05:00,14.29,14.3,14.27,14.29,18000.0,11.8269,11.8352,11.8104,11.8269,18000.0
2009-03-06 13:10:00,14.3,14.32,14.25,14.25,36900.0,11.8352,11.8517,11.7938,11.7938,36900.0
2009-03-06 13:15:00,14.25,14.27,14.23,14.25,28200.0,11.7938,11.8104,11.7773,11.7938,28200.0
2009-03-06 13:20:00,14.25,14.28,14.23,14.23,45000.0,11.7938,11.8186,11.7773,11.7773,45000.0
2009-03-06 13:25:00,14.24,14.27,14.23,14.23,25500.0,11.7855,11.8104,11.7773,11.7773,25500.0
2009-03-06 13:30:00,14.24,14.25,14.19,14.21,35100.0,11.7855,11.7938,11.7441,11.7607,35100.0
2009-03-06 13:35:00,14.21,14.24,14.21,14.23,48300.0,11.7607,11.7855,11.7607,11.7773,48300.0
2009-03-06 13:40:00,14.23,14.25,14.07,14.07,758400.0,11.7773,11.7938,11.6448,11.6448,758400.0
2009-03-06 13:45:00,14.07,14.18,14.06,14.15,96600.0,11.6448,11.7359,11.6366,11.711,96600.0
2009-03-06 13:50:00,14.15,14.21,14.14,14.2,62700.0,11.711,11.7607,11.7028,11.7524,62700.0
2009-03-06 13:55:00,14.21,14.22,14.19,14.2,41700.0,11.7607,11.769,11.7441,11.7524,41700.0
2009-03-06 14:00:00,14.19,14.27,14.19,14.22,64800.0,11.7441,11.8104,11.7441,11.769,64800.0
2009-03-06 14:05:00,14.22,14.27,14.2,14.25,76200.0,11.769,11.8104,11.7524,11.7938,76200.0
2009-03-06 14:10:00,14.25,14.25,14.21,14.24,97500.0,11.7938,11.7938,11.7607,11.7855,97500.0
2009-03-06 14:15:00,14.24,14.24,14.17,14.21,257700.0,11.7855,11.7855,11.7276,11.7607,257700.0
2009-03-06 14:20:00,14.22,14.25,14.2,14.23,109500.0,11.769,11.7938,11.7524,11.7773,109500.0
2009-03-06 14:25:00,14.23,14.26,14.21,14.26,50700.0,11.7773,11.8021,11.7607,11.8021,50700.0
2009-03-06 14:30:00,14.27,14.27,14.22,14.23,64200.0,11.8104,11.8104,11.769,11.7773,64200.0
2009-03-06 14:35:00,14.24,14.27,14.21,14.23,49200.0,11.7855,11.8104,11.7607,11.7773,49200.0
2009-03-06 14:40:00,14.23,14.24,14.15,14.18,81600.0,11.7773,11.7855,11.711,11.7359,81600.0
2009-03-06 14:45:00,14.17,14.22,14.17,14.19,42000.0,11.7276,11.769,11.7276,11.7441,42000.0
2009-03-06 14:50:00,14.18,14.21,14.17,14.17,43200.0,11.7359,11.7607,11.7276,11.7276,43200.0
2009-03-06 14:55:00,14.17,14.2,14.14,14.15,86100.0,11.7276,11.7524,11.7028,11.711,86100.0
2009-03-06 15:00:00,14.16,14.18,14.14,14.15,62700.0,11.7193,11.7359,11.7028,11.711,62700.0
2009-03-06 15:05:00,14.14,14.18,14.14,14.16,65400.0,11.7028,11.7359,11.7028,11.7193,65400.0
2009-03-06 15:10:00,14.16,14.18,14.14,14.16,45600.0,11.7193,11.7359,11.7028,11.7193,45600.0
2009-03-06 15:15:00,14.16,14.19,14.15,14.18,82800.0,11.7193,11.7441,11.711,11.7359,82800.0
2009-03-06 15:20:00,14.18,14.18,14.12,14.13,71700.0,11.7359,11.7359,11.6862,11.6945,71700.0
2009-03-06 15:25:00,14.13,14.14,14.1,14.1,88200.0,11.6945,11.7028,11.6697,11.6697,88200.0
2009-03-06 15:30:00,14.1,14.16,14.1,14.16,217200.0,11.6697,11.7193,11.6697,11.7193,217200.0
2009-03-06 15:35:00,14.16,14.18,14.13,14.16,176100.0,11.7193,11.7359,11.6945,11.7193,176100.0
2009-03-06 15:40:00,14.16,14.25,14.13,14.24,319500.0,11.7193,11.7938,11.6945,11.7855,319500.0
2009-03-06 15:45:00,14.24,14.32,14.2,14.24,309300.0,11.7855,11.8517,11.7524,11.7855,309300.0
2009-03-06 15:50:00,14.24,14.3,14.22,14.29,245400.0,11.7855,11.8352,11.769,11.8269,245400.0
2009-03-06 15:55:00,14.29,14.34,14.29,14.33,408600.0,11.8269,11.8683,11.8269,11.86,408600.0
2009-03-09 09:30:00,14.17,14.24,14.16,14.21,32400.0,11.7276,11.7855,11.7193,11.7607,32400.0
2009-03-09 09:35:00,14.22,14.36,14.22,14.3,66900.0,11.769,11.8848,11.769,11.8352,66900.0
2009-03-09 09:40:00,14.29,14.37,14.25,14.31,68400.0,11.8269,11.8931,11.7938,11.8435,68400.0
2009-03-09 09:45:00,14.33,14.42,14.32,14.37,49500.0,11.86,11.9345,11.8517,11.8931,49500.0
2009-03-09 09:50:00,14.38,14.42,14.36,14.37,41700.0,11.9014,11.9345,11.8848,11.8931,41700.0
2009-03-09 09:55:00,14.38,14.43,14.34,14.38,54000.0,11.9014,11.9428,11.8683,11.9014,54000.0
2009-03-09 10:00:00,14.38,14.45,14.31,14.44,136800.0,11.9014,11.9593,11.8435,11.9511,136800.0
2009-03-09 10:05:00,14.44,14.57,14.43,14.54,92700.0,11.9511,12.0586,11.9428,12.0338,92700.0
2009-03-09 10:10:00,14.54,14.61,14.52,14.54,239700.0,12.0338,12.0918,12.0173,12.0338,239700.0
2009-03-09 10:15:00,14.56,14.74,14.54,14.72,339000.0,12.0504,12.1993,12.0338,12.1828,339000.0
2009-03-09 10:20:00,14.71,14.8,14.71,14.78,193200.0,12.1745,12.249,12.1745,12.2325,193200.0
2009-03-09 10:25:00,14.79,14.79,14.66,14.69,153000.0,12.2407,12.2407,12.1331,12.158,153000.0
2009-03-09 10:30:00,14.69,14.73,14.65,14.69,369600.0,12.158,12.1911,12.1249,12.158,369600.0
2009-03-09 10:35:00,14.7,14.72,14.62,14.72,82500.0,12.1662,12.1828,12.1,12.1828,82500.0
2009-03-09 10:40:00,14.71,14.77,14.69,14.77,27900.0,12.1745,12.2242,12.158,12.2242,27900.0
2009-03-09 10:45:00,14.77,14.82,14.77,14.78,56700.0,12.2242,12.2656,12.2242,12.2325,56700.0
2009-03-09 10:50:00,14.78,14.86,14.75,14.78,189600.0,12.2325,12.2987,12.2076,12.2325,189600.0
2009-03-09 10:55:00,14.78,14.78,14.65,14.69,95100.0,12.2325,12.2325,12.1249,12.158,95100.0
2009-03-09 11:00:00,14.69,14.75,14.65,14.65,59700.0,12.158,12.2076,12.1249,12.1249,59700.0
2009-03-09 11:05:00,14.65,14.68,14.63,14.66,37500.0,12.1249,12.1497,12.1083,12.1331,37500.0
2009-03-09 11:10:00,14.68,14.69,14.66,14.69,26700.0,12.1497,12.158,12.1331,12.158,26700.0
2009-03-09 11:15:00,14.71,14.71,14.64,14.64,45600.0,12.1745,12.1745,12.1166,12.1166,45600.0
2009-03-09 11:20:00,14.63,14.69,14.6,14.68,28800.0,12.1083,12.158,12.0835,12.1497,28800.0
2009-03-09 11:25:00,14.68,14.75,14.66,14.71,36000.0,12.1497,12.2076,12.1331,12.1745,36000.0
2009-03-09 11:30:00,14.71,14.74,14.68,14.68,18900.0,12.1745,12.1993,12.1497,12.1497,18900.0
2009-03-09 11:35:00,14.69,14.7,14.65,14.67,29400.0,12.158,12.1662,12.1249,12.1414,29400.0
2009-03-09 11:40:00,14.65,14.66,14.6,14.65,19500.0,12.1249,12.1331,12.0835,12.1249,19500.0
2009-03-09 11:45:00,14.65,14.68,14.62,14.64,21300.0,12.1249,12.1497,12.1,12.1166,21300.0
2009-03-09 11:50:00,14.64,14.66,14.59,14.61,18900.0,12.1166,12.1331,12.0752,12.0918,18900.0
2009-03-09 11:55:00,14.59,14.6,14.54,14.59,39000.0,12.0752,12.0835,12.0338,12.0752,39000.0
2009-03-09 12:00:00,14.59,14.61,14.56,14.59,16800.0,12.0752,12.0918,12.0504,12.0752,16800.0
2009-03-09 12:05:00,14.59,14.6,14.58,14.59,13800.0,12.0752,12.0835,12.0669,12.0752,13800.0
2009-03-09 12:10:00,14.59,14.64,14.58,14.62,18000.0,12.0752,12.1166,12.0669,12.1,18000.0
2009-03-09 12:15:00,14.62,14.63,14.6,14.62,18000.0,12.1,12.1083,12.0835,12.1,18000.0
2009-03-09 12:20:00,14.62,14.65,14.62,14.62,26400.0,12.1,12.1249,12.1,12.1,26400.0
2009-03-09 12:25:00,14.62,14.62,14.58,14.6,17400.0,12.1,12.1,12.0669,12.0835,17400.0
2009-03-09 12:30:00,14.6,14.63,14.58,14.62,14100.0,12.0835,12.1083,12.0669,12.1,14100.0
2009-03-09 12:35:00,14.62,14.63,14.56,14.56,33000.0,12.1,12.1083,12.0504,12.0504,33000.0
2009-03-09 12:40:00,14.56,14.57,14.53,14.56,39000.0,12.0504,12.0586,12.0255,12.0504,39000.0
2009-03-09 12:45:00,14.57,14.6,14.56,14.59,38100.0,12.0586,12.0835,12.0504,12.0752,38100.0
2009-03-09 12:50:00,14.58,14.61,14.57,14.58,24300.0,12.0669,12.0918,12.0586,12.0669,24300.0
2009-03-09 12:55:00,14.59,14.62,14.57,14.6,36600.0,12.0752,12.1,12.0586,12.0835,36600.0
2009-03-09 13:00:00,14.6,14.61,14.56,14.58,78600.0,12.0835,12.0918,12.0504,12.0669,78600.0
2009-03-09 13:05:00,14.58,14.59,14.49,14.53,73200.0,12.0669,12.0752,11.9924,12.0255,73200.0
2009-03-09 13:10:00,14.53,14.53,14.5,14.51,23100.0,12.0255,12.0255,12.0007,12.009,23100.0
2009-03-09 13:15:00,14.51,14.52,14.49,14.52,27600.0,12.009,12.0173,11.9924,12.0173,27600.0
2009-03-09 13:20:00,14.52,14.52,14.46,14.46,33600.0,12.0173,12.0173,11.9676,11.9676,33600.0
2009-03-09 13:25:00,14.46,14.51,14.45,14.49,29400.0,11.9676,12.009,11.9593,11.9924,29400.0
2009-03-09 13:30:00,14.48,14.51,14.46,14.51,44100.0,11.9842,12.009,11.9676,12.009,44100.0
2009-03-09 13:35:00,14.51,14.54,14.49,14.53,36600.0,12.009,12.0338,11.9924,12.0255,36600.0
2009-03-09 13:40:00,14.53,14.58,14.52,14.56,54000.0,12.0255,12.0669,12.0173,12.0504,54000.0
2009-03-09 13:45:00,14.57,14.58,14.53,14.58,36300.0,12.0586,12.0669,12.0255,12.0669,36300.0
2009-03-09 13:50:00,14.58,14.61,14.57,14.57,17700.0,12.0669,12.0918,12.0586,12.0586,17700.0
2009-03-09 13:55:00,14.57,14.61,14.56,14.57,26400.0,12.0586,12.0918,12.0504,12.0586,26400.0
2009-03-09 14:00:00,14.58,14.68,14.57,14.66,51300.0,12.0669,12.1497,12.0586,12.1331,51300.0
2009-03-09 14:05:00,14.66,14.68,14.62,14.62,110400.0,12.1331,12.1497,12.1,12.1,110400.0
2009-03-09 14:10:00,14.63,14.65,14.58,14.6,27300.0,12.1083,12.1249,12.0669,12.0835,27300.0
2009-03-09 14:15:00,14.6,14.64,14.6,14.63,35700.0,12.0835,12.1166,12.0835,12.1083,35700.0
2009-03-09 14:20:00,14.62,14.63,14.56,14.61,66000.0,12.1,12.1083,12.0504,12.0918,66000.0
2009-03-09 14:25:00,14.61,14.61,14.55,14.58,184800.0,12.0918,12.0918,12.0421,12.0669,184800.0
2009-03-09 14:30:00,14.58,14.58,14.52,14.54,108600.0,12.0669,12.0669,12.0173,12.0338,108600.0
2009-03-09 14:35:00,14.53,14.56,14.5,14.56,75600.0,12.0255,12.0504,12.0007,12.0504,75600.0
2009-03-09 14:40:00,14.57,14.58,14.54,14.55,33600.0,12.0586,12.0669,12.0338,12.0421,33600.0
2009-03-09 14:45:00,14.55,14.59,14.53,14.58,66000.0,12.0421,12.0752,12.0255,12.0669,66000.0
2009-03-09 14:50:00,14.59,14.62,14.59,14.59,129900.0,12.0752,12.1,12.0752,12.0752,129900.0
2009-03-09 14:55:00,14.6,14.62,14.58,14.6,51600.0,12.0835,12.1,12.0669,12.0835,51600.0
2009-03-09 15:00:00,14.59,14.63,14.59,14.6,48600.0,12.0752,12.1083,12.0752,12.0835,48600.0
2009-03-09 15:05:00,14.6,14.6,14.54,14.6,73500.0,12.0835,12.0835,12.0338,12.0835,73500.0
2009-03-09 15:10:00,14.61,14.61,14.56,14.57,75900.0,12.0918,12.0918,12.0504,12.0586,75900.0
2009-03-09 15:15:00,14.57,14.57,14.52,14.56,68400.0,12.0586,12.0586,12.0173,12.0504,68400.0
2009-03-09 15:20:00,14.56,14.57,14.54,14.56,96600.0,12.0504,12.0586,12.0338,12.0504,96600.0
2009-03-09 15:25:00,14.56,14.6,14.54,14.58,108300.0,12.0504,12.0835,12.0338,12.0669,108300.0
2009-03-09 15:30:00,14.58,14.62,14.55,14.6,186900.0,12.0669,12.1,12.0421,12.0835,186900.0
2009-03-09 15:35:00,14.59,14.62,14.53,14.54,158100.0,12.0752,12.1,12.0255,12.0338,158100.0
2009-03-09 15:40:00,14.55,14.58,14.52,14.54,192000.0,12.0421,12.0669,12.0173,12.0338,192000.0
2009-03-09 15:45:00,14.53,14.56,14.48,14.48,188400.0,12.0255,12.0504,11.9842,11.9842,188400.0
2009-03-09 15:50:00,14.48,14.56,14.48,14.55,265500.0,11.9842,12.0504,11.9842,12.0421,265500.0
2009-03-09 15:55:00,14.55,14.59,14.53,14.58,410400.0,12.0421,12.0752,12.0255,12.0669,410400.0
2009-03-10 09:30:00,14.84,15.06,14.84,15.01,108000.0,12.2821,12.4642,12.2821,12.4228,108000.0
2009-03-10 09:35:00,15.01,15.04,14.87,14.96,53700.0,12.4228,12.4476,12.3069,12.3814,53700.0
2009-03-10 09:40:00,14.94,14.97,14.92,14.95,35400.0,12.3649,12.3897,12.3483,12.3731,35400.0
2009-03-10 09:45:00,14.95,15.03,14.95,15.02,26700.0,12.3731,12.4394,12.3731,12.4311,26700.0
2009-03-10 09:50:00,15.02,15.09,15.01,15.05,46800.0,12.4311,12.489,12.4228,12.4559,46800.0
2009-03-10 09:55:00,15.06,15.07,15.02,15.04,29100.0,12.4642,12.4725,12.4311,12.4476,29100.0
2009-03-10 10:00:00,15.04,15.14,15.04,15.13,43500.0,12.4476,12.5304,12.4476,12.5221,43500.0
2009-03-10 10:05:00,15.13,15.17,15.12,15.15,110700.0,12.5221,12.5552,12.5138,12.5387,110700.0
2009-03-10 10:10:00,15.16,15.22,15.16,15.21,44700.0,12.547,12.5966,12.547,12.5883,44700.0
2009-03-10 10:15:00,15.21,15.29,15.21,15.25,66600.0,12.5883,12.6545,12.5883,12.6214,66600.0
2009-03-10 10:20:00,15.25,15.28,15.25,15.28,64500.0,12.6214,12.6463,12.6214,12.6463,64500.0
2009-03-10 10:25:00,15.28,15.28,15.2,15.25,86700.0,12.6463,12.6463,12.5801,12.6214,86700.0
2009-03-10 10:30:00,15.25,15.29,15.25,15.27,47400.0,12.6214,12.6545,12.6214,12.638,47400.0
2009-03-10 10:35:00,15.27,15.31,15.25,15.3,39600.0,12.638,12.6711,12.6214,12.6628,39600.0
2009-03-10 10:40:00,15.31,15.31,15.27,15.29,61200.0,12.6711,12.6711,12.638,12.6545,61200.0
2009-03-10 10:45:00,15.29,15.32,15.29,15.31,46800.0,12.6545,12.6794,12.6545,12.6711,46800.0
2009-03-10 10:50:00,15.31,15.32,15.28,15.28,49800.0,12.6711,12.6794,12.6463,12.6463,49800.0
2009-03-10 10:55:00,15.28,15.28,15.25,15.27,57000.0,12.6463,12.6463,12.6214,12.638,57000.0
2009-03-10 11:00:00,15.26,15.26,15.23,15.24,36900.0,12.6297,12.6297,12.6049,12.6132,36900.0
2009-03-10 11:05:00,15.23,15.24,15.23,15.24,40500.0,12.6049,12.6132,12.6049,12.6132,40500.0
2009-03-10 11:10:00,15.23,15.24,15.22,15.24,13200.0,12.6049,12.6132,12.5966,12.6132,13200.0
2009-03-10 11:15:00,15.24,15.28,15.22,15.27,60300.0,12.6132,12.6463,12.5966,12.638,60300.0
2009-03-10 11:20:00,15.27,15.32,15.26,15.28,79200.0,12.638,12.6794,12.6297,12.6463,79200.0
2009-03-10 11:25:00,15.29,15.32,15.28,15.29,222900.0,12.6545,12.6794,12.6463,12.6545,222900.0
2009-03-10 11:30:00,15.29,15.3,15.27,15.29,38100.0,12.6545,12.6628,12.638,12.6545,38100.0
2009-03-10 11:35:00,15.29,15.29,15.27,15.27,50100.0,12.6545,12.6545,12.638,12.638,50100.0
2009-03-10 11:40:00,15.26,15.27,15.24,15.24,54900.0,12.6297,12.638,12.6132,12.6132,54900.0
2009-03-10 11:45:00,15.24,15.25,15.23,15.24,66600.0,12.6132,12.6214,12.6049,12.6132,66600.0
2009-03-10 11:50:00,15.24,15.28,15.24,15.26,64800.0,12.6132,12.6463,12.6132,12.6297,64800.0
2009-03-10 11:55:00,15.26,15.32,15.25,15.31,60900.0,12.6297,12.6794,12.6214,12.6711,60900.0
2009-03-10 12:00:00,15.32,15.34,15.29,15.34,73200.0,12.6794,12.6959,12.6545,12.6959,73200.0
2009-03-10 12:05:00,15.34,15.36,15.32,15.34,51600.0,12.6959,12.7125,12.6794,12.6959,51600.0
2009-03-10 12:10:00,15.34,15.37,15.33,15.35,53400.0,12.6959,12.7208,12.6877,12.7042,53400.0
2009-03-10 12:15:00,15.35,15.36,15.32,15.33,45900.0,12.7042,12.7125,12.6794,12.6877,45900.0
2009-03-10 12:20:00,15.32,15.33,15.26,15.26,68700.0,12.6794,12.6877,12.6297,12.6297,68700.0
2009-03-10 12:25:00,15.26,15.29,15.25,15.28,79200.0,12.6297,12.6545,12.6214,12.6463,79200.0
2009-03-10 12:30:00,15.28,15.31,15.28,15.29,222000.0,12.6463,12.6711,12.6463,12.6545,222000.0
2009-03-10 12:35:00,15.29,15.31,15.28,15.3,81300.0,12.6545,12.6711,12.6463,12.6628,81300.0
2009-03-10 12:40:00,15.3,15.3,15.28,15.3,209700.0,12.6628,12.6628,12.6463,12.6628,209700.0
2009-03-10 12:45:00,15.3,15.3,15.26,15.28,59400.0,12.6628,12.6628,12.6297,12.6463,59400.0
2009-03-10 12:50:00,15.28,15.29,15.25,15.25,52500.0,12.6463,12.6545,12.6214,12.6214,52500.0
2009-03-10 12:55:00,15.26,15.26,15.21,15.21,33300.0,12.6297,12.6297,12.5883,12.5883,33300.0
2009-03-10 13:00:00,15.21,15.23,15.21,15.22,34500.0,12.5883,12.6049,12.5883,12.5966,34500.0
2009-03-10 13:05:00,15.22,15.24,15.22,15.23,32400.0,12.5966,12.6132,12.5966,12.6049,32400.0
2009-03-10 13:10:00,15.22,15.28,15.22,15.27,69000.0,12.5966,12.6463,12.5966,12.638,69000.0
2009-03-10 13:15:00,15.26,15.28,15.25,15.28,77700.0,12.6297,12.6463,12.6214,12.6463,77700.0
2009-03-10 13:20:00,15.28,15.28,15.26,15.28,43800.0,12.6463,12.6463,12.6297,12.6463,43800.0
2009-03-10 13:25:00,15.28,15.28,15.25,15.27,37500.0,12.6463,12.6463,12.6214,12.638,37500.0
2009-03-10 13:30:00,15.26,15.28,15.26,15.27,50700.0,12.6297,12.6463,12.6297,12.638,50700.0
2009-03-10 13:35:00,15.28,15.32,15.26,15.32,69300.0,12.6463,12.6794,12.6297,12.6794,69300.0
2009-03-10 13:40:00,15.32,15.39,15.31,15.39,75600.0,12.6794,12.7373,12.6711,12.7373,75600.0
2009-03-10 13:45:00,15.39,15.4,15.37,15.37,56700.0,12.7373,12.7456,12.7208,12.7208,56700.0
2009-03-10 13:50:00,15.38,15.39,15.37,15.37,61500.0,12.729,12.7373,12.7208,12.7208,61500.0
2009-03-10 13:55:00,15.37,15.37,15.33,15.34,42000.0,12.7208,12.7208,12.6877,12.6959,42000.0
2009-03-10 14:00:00,15.34,15.34,15.31,15.31,60600.0,12.6959,12.6959,12.6711,12.6711,60600.0
2009-03-10 14:05:00,15.31,15.34,15.3,15.31,57900.0,12.6711,12.6959,12.6628,12.6711,57900.0
2009-03-10 14:10:00,15.3,15.37,15.3,15.32,176400.0,12.6628,12.7208,12.6628,12.6794,176400.0
2009-03-10 14:15:00,15.32,15.32,15.27,15.31,61200.0,12.6794,12.6794,12.638,12.6711,61200.0
2009-03-10 14:20:00,15.31,15.33,15.28,15.29,57600.0,12.6711,12.6877,12.6463,12.6545,57600.0
2009-03-10 14:25:00,15.29,15.33,15.29,15.3,64200.0,12.6545,12.6877,12.6545,12.6628,64200.0
2009-03-10 14:30:00,15.3,15.34,15.3,15.31,86100.0,12.6628,12.6959,12.6628,12.6711,86100.0
2009-03-10 14:35:00,15.32,15.33,15.29,15.3,70200.0,12.6794,12.6877,12.6545,12.6628,70200.0
2009-03-10 14:40:00,15.3,15.32,15.29,15.31,64200.0,12.6628,12.6794,12.6545,12.6711,64200.0
2009-03-10 14:45:00,15.32,15.33,15.21,15.23,132900.0,12.6794,12.6877,12.5883,12.6049,132900.0
2009-03-10 14:50:00,15.24,15.24,15.22,15.22,86700.0,12.6132,12.6132,12.5966,12.5966,86700.0
2009-03-10 14:55:00,15.23,15.26,15.21,15.26,115200.0,12.6049,12.6297,12.5883,12.6297,115200.0
2009-03-10 15:00:00,15.26,15.28,15.24,15.26,97800.0,12.6297,12.6463,12.6132,12.6297,97800.0
2009-03-10 15:05:00,15.26,15.3,15.24,15.27,88800.0,12.6297,12.6628,12.6132,12.638,88800.0
2009-03-10 15:10:00,15.27,15.28,15.25,15.25,74700.0,12.638,12.6463,12.6214,12.6214,74700.0
2009-03-10 15:15:00,15.25,15.26,15.22,15.25,86400.0,12.6214,12.6297,12.5966,12.6214,86400.0
2009-03-10 15:20:00,15.25,15.3,15.24,15.29,230700.0,12.6214,12.6628,12.6132,12.6545,230700.0
2009-03-10 15:25:00,15.29,15.33,15.29,15.32,106500.0,12.6545,12.6877,12.6545,12.6794,106500.0
2009-03-10 15:30:00,15.33,15.33,15.28,15.31,140100.0,12.6877,12.6877,12.6463,12.6711,140100.0
2009-03-10 15:35:00,15.31,15.32,15.28,15.29,178200.0,12.6711,12.6794,12.6463,12.6545,178200.0
2009-03-10 15:40:00,15.29,15.33,15.27,15.28,173100.0,12.6545,12.6877,12.638,12.6463,173100.0
2009-03-10 15:45:00,15.28,15.29,15.24,15.26,194100.0,12.6463,12.6545,12.6132,12.6297,194100.0
2009-03-10 15:50:00,15.26,15.29,15.25,15.28,262500.0,12.6297,12.6545,12.6214,12.6463,262500.0
2009-03-10 15:55:00,15.28,15.35,15.26,15.33,426900.0,12.6463,12.7042,12.6297,12.6877,426900.0
2009-03-11 09:30:00,15.61,15.61,15.45,15.5,46500.0,12.9194,12.9194,12.787,12.8283,46500.0
2009-03-11 09:35:00,15.51,15.56,15.46,15.5,84000.0,12.8366,12.878,12.7952,12.8283,84000.0
2009-03-11 09:40:00,15.5,15.63,15.49,15.6,60300.0,12.8283,12.9359,12.8201,12.9111,60300.0
2009-03-11 09:45:00,15.6,15.71,15.59,15.67,59700.0,12.9111,13.0022,12.9028,12.969,59700.0
2009-03-11 09:50:00,15.67,15.76,15.67,15.75,27000.0,12.969,13.0435,12.969,13.0353,27000.0
2009-03-11 09:55:00,15.73,15.74,15.68,15.7,147600.0,13.0187,13.027,12.9773,12.9939,147600.0
2009-03-11 10:00:00,15.7,15.73,15.65,15.67,58200.0,12.9939,13.0187,12.9525,12.969,58200.0
2009-03-11 10:05:00,15.66,15.71,15.57,15.63,118800.0,12.9608,13.0022,12.8863,12.9359,118800.0
2009-03-11 10:10:00,15.64,15.64,15.59,15.59,162600.0,12.9442,12.9442,12.9028,12.9028,162600.0
2009-03-11 10:15:00,15.59,15.59,15.52,15.55,35700.0,12.9028,12.9028,12.8449,12.8697,35700.0
2009-03-11 10:20:00,15.56,15.56,15.47,15.52,108000.0,12.878,12.878,12.8035,12.8449,108000.0
2009-03-11 10:25:00,15.51,15.56,15.5,15.54,39000.0,12.8366,12.878,12.8283,12.8615,39000.0
2009-03-11 10:30:00,15.54,15.54,15.46,15.47,82500.0,12.8615,12.8615,12.7952,12.8035,82500.0
2009-03-11 10:35:00,15.47,15.5,15.43,15.45,89100.0,12.8035,12.8283,12.7704,12.787,89100.0
2009-03-11 10:40:00,15.45,15.45,15.38,15.38,81600.0,12.787,12.787,12.729,12.729,81600.0
2009-03-11 10:45:00,15.38,15.42,15.37,15.4,45300.0,12.729,12.7621,12.7208,12.7456,45300.0
2009-03-11 10:50:00,15.39,15.46,15.39,15.44,47700.0,12.7373,12.7952,12.7373,12.7787,47700.0
2009-03-11 10:55:00,15.44,15.45,15.37,15.39,54900.0,12.7787,12.787,12.7208,12.7373,54900.0
2009-03-11 11:00:00,15.38,15.41,15.36,15.39,45000.0,12.729,12.7539,12.7125,12.7373,45000.0
2009-03-11 11:05:00,15.38,15.42,15.36,15.42,40200.0,12.729,12.7621,12.7125,12.7621,40200.0
2009-03-11 11:10:00,15.42,15.42,15.34,15.35,116100.0,12.7621,12.7621,12.6959,12.7042,116100.0
2009-03-11 11:15:00,15.35,15.37,15.33,15.36,56100.0,12.7042,12.7208,12.6877,12.7125,56100.0
2009-03-11 11:20:00,15.35,15.35,15.29,15.29,75600.0,12.7042,12.7042,12.6545,12.6545,75600.0
2009-03-11 11:25:00,15.3,15.33,15.3,15.33,23400.0,12.6628,12.6877,12.6628,12.6877,23400.0
2009-03-11 11:30:00,15.33,15.35,15.32,15.32,95100.0,12.6877,12.7042,12.6794,12.6794,95100.0
2009-03-11 11:35:00,15.32,15.35,15.29,15.32,81900.0,12.6794,12.7042,12.6545,12.6794,81900.0
2009-03-11 11:40:00,15.33,15.34,15.32,15.32,10500.0,12.6877,12.6959,12.6794,12.6794,10500.0
2009-03-11 11:45:00,15.33,15.39,15.33,15.37,19200.0,12.6877,12.7373,12.6877,12.7208,19200.0
2009-03-11 11:50:00,15.37,15.42,15.37,15.42,21900.0,12.7208,12.7621,12.7208,12.7621,21900.0
2009-03-11 11:55:00,15.42,15.43,15.39,15.41,30600.0,12.7621,12.7704,12.7373,12.7539,30600.0
2009-03-11 12:00:00,15.42,15.44,15.41,15.44,20100.0,12.7621,12.7787,12.7539,12.7787,20100.0
2009-03-11 12:05:00,15.44,15.45,15.44,15.44,9900.0,12.7787,12.787,12.7787,12.7787,9900.0
2009-03-11 12:10:00,15.45,15.47,15.45,15.46,15300.0,12.787,12.8035,12.787,12.7952,15300.0
2009-03-11 12:15:00,15.44,15.44,15.41,15.42,25500.0,12.7787,12.7787,12.7539,12.7621,25500.0
2009-03-11 12:20:00,15.41,15.44,15.39,15.43,57600.0,12.7539,12.7787,12.7373,12.7704,57600.0
2009-03-11 12:25:00,15.43,15.43,15.38,15.38,47400.0,12.7704,12.7704,12.729,12.729,47400.0
2009-03-11 12:30:00,15.38,15.4,15.35,15.39,48300.0,12.729,12.7456,12.7042,12.7373,48300.0
2009-03-11 12:35:00,15.39,15.42,15.36,15.36,48600.0,12.7373,12.7621,12.7125,12.7125,48600.0
2009-03-11 12:40:00,15.36,15.39,15.35,15.35,38700.0,12.7125,12.7373,12.7042,12.7042,38700.0
2009-03-11 12:45:00,15.36,15.39,15.36,15.38,35100.0,12.7125,12.7373,12.7125,12.729,35100.0
2009-03-11 12:50:00,15.37,15.4,15.37,15.39,20100.0,12.7208,12.7456,12.7208,12.7373,20100.0
2009-03-11 12:55:00,15.39,15.42,15.33,15.34,31800.0,12.7373,12.7621,12.6877,12.6959,31800.0
2009-03-11 13:00:00,15.33,15.35,15.32,15.34,29700.0,12.6877,12.7042,12.6794,12.6959,29700.0
2009-03-11 13:05:00,15.34,15.34,15.3,15.32,41400.0,12.6959,12.6959,12.6628,12.6794,41400.0
2009-03-11 13:10:00,15.32,15.34,15.31,15.33,25500.0,12.6794,12.6959,12.6711,12.6877,25500.0
2009-03-11 13:15:00,15.33,15.38,15.31,15.38,49500.0,12.6877,12.729,12.6711,12.729,49500.0
2009-03-11 13:20:00,15.38,15.39,15.35,15.36,18600.0,12.729,12.7373,12.7042,12.7125,18600.0
2009-03-11 13:25:00,15.36,15.38,15.32,15.33,27300.0,12.7125,12.729,12.6794,12.6877,27300.0
2009-03-11 13:30:00,15.34,15.38,15.34,15.36,11100.0,12.6959,12.729,12.6959,12.7125,11100.0
2009-03-11 13:35:00,15.37,15.46,15.36,15.46,32700.0,12.7208,12.7952,12.7125,12.7952,32700.0
2009-03-11 13:40:00,15.46,15.47,15.42,15.45,30600.0,12.7952,12.8035,12.7621,12.787,30600.0
2009-03-11 13:45:00,15.45,15.48,15.43,15.45,28200.0,12.787,12.8118,12.7704,12.787,28200.0
2009-03-11 13:50:00,15.46,15.47,15.44,15.45,40500.0,12.7952,12.8035,12.7787,12.787,40500.0
2009-03-11 13:55:00,15.45,15.47,15.43,15.46,37500.0,12.787,12.8035,12.7704,12.7952,37500.0
2009-03-11 14:00:00,15.47,15.51,15.47,15.51,32400.0,12.8035,12.8366,12.8035,12.8366,32400.0
2009-03-11 14:05:00,15.5,15.51,15.44,15.44,40500.0,12.8283,12.8366,12.7787,12.7787,40500.0
2009-03-11 14:10:00,15.42,15.46,15.4,15.46,27900.0,12.7621,12.7952,12.7456,12.7952,27900.0
2009-03-11 14:15:00,15.45,15.45,15.34,15.37,37200.0,12.787,12.787,12.6959,12.7208,37200.0
2009-03-11 14:20:00,15.37,15.39,15.36,15.37,47400.0,12.7208,12.7373,12.7125,12.7208,47400.0
2009-03-11 14:25:00,15.37,15.39,15.34,15.38,45300.0,12.7208,12.7373,12.6959,12.729,45300.0
2009-03-11 14:30:00,15.39,15.42,15.37,15.42,26400.0,12.7373,12.7621,12.7208,12.7621,26400.0
2009-03-11 14:35:00,15.41,15.46,15.41,15.42,50400.0,12.7539,12.7952,12.7539,12.7621,50400.0
2009-03-11 14:40:00,15.42,15.51,15.42,15.51,39600.0,12.7621,12.8366,12.7621,12.8366,39600.0
2009-03-11 14:45:00,15.51,15.53,15.49,15.52,51000.0,12.8366,12.8532,12.8201,12.8449,51000.0
2009-03-11 14:50:00,15.53,15.53,15.5,15.52,56400.0,12.8532,12.8532,12.8283,12.8449,56400.0
2009-03-11 14:55:00,15.52,15.53,15.5,15.5,30900.0,12.8449,12.8532,12.8283,12.8283,30900.0
2009-03-11 15:00:00,15.5,15.56,15.49,15.55,42300.0,12.8283,12.878,12.8201,12.8697,42300.0
2009-03-11 15:05:00,15.55,15.59,15.52,15.59,62700.0,12.8697,12.9028,12.8449,12.9028,62700.0
2009-03-11 15:10:00,15.58,15.63,15.58,15.63,38700.0,12.8946,12.9359,12.8946,12.9359,38700.0
2009-03-11 15:15:00,15.63,15.63,15.59,15.62,68700.0,12.9359,12.9359,12.9028,12.9277,68700.0
2009-03-11 15:20:00,15.64,15.67,15.61,15.67,78600.0,12.9442,12.969,12.9194,12.969,78600.0
2009-03-11 15:25:00,15.66,15.67,15.63,15.64,60300.0,12.9608,12.969,12.9359,12.9442,60300.0
2009-03-11 15:30:00,15.64,15.64,15.6,15.64,39000.0,12.9442,12.9442,12.9111,12.9442,39000.0
2009-03-11 15:35:00,15.64,15.7,15.62,15.69,62100.0,12.9442,12.9939,12.9277,12.9856,62100.0
2009-03-11 15:40:00,15.69,15.72,15.66,15.68,65100.0,12.9856,13.0104,12.9608,12.9773,65100.0
2009-03-11 15:45:00,15.67,15.69,15.61,15.64,96900.0,12.969,12.9856,12.9194,12.9442,96900.0
2009-03-11 15:50:00,15.64,15.65,15.6,15.6,70800.0,12.9442,12.9525,12.9111,12.9111,70800.0
2009-03-11 15:55:00,15.59,15.6,15.55,15.57,156300.0,12.9028,12.9111,12.8697,12.8863,156300.0
2009-03-12 09:30:00,15.48,15.48,15.41,15.43,45000.0,12.8118,12.8118,12.7539,12.7704,45000.0
2009-03-12 09:35:00,15.44,15.45,15.24,15.24,77700.0,12.7787,12.787,12.6132,12.6132,77700.0
2009-03-12 09:40:00,15.25,15.3,15.21,15.28,95400.0,12.6214,12.6628,12.5883,12.6463,95400.0
2009-03-12 09:45:00,15.28,15.29,15.25,15.27,42600.0,12.6463,12.6545,12.6214,12.638,42600.0
2009-03-12 09:50:00,15.27,15.41,15.27,15.38,93000.0,12.638,12.7539,12.638,12.729,93000.0
2009-03-12 09:55:00,15.39,15.44,15.35,15.4,23700.0,12.7373,12.7787,12.7042,12.7456,23700.0
2009-03-12 10:00:00,15.4,15.42,15.38,15.39,76500.0,12.7456,12.7621,12.729,12.7373,76500.0
2009-03-12 10:05:00,15.39,15.42,15.38,15.39,52500.0,12.7373,12.7621,12.729,12.7373,52500.0
2009-03-12 10:10:00,15.39,15.42,15.37,15.38,49500.0,12.7373,12.7621,12.7208,12.729,49500.0
2009-03-12 10:15:00,15.37,15.49,15.37,15.46,96600.0,12.7208,12.8201,12.7208,12.7952,96600.0
2009-03-12 10:20:00,15.46,15.52,15.46,15.46,29400.0,12.7952,12.8449,12.7952,12.7952,29400.0
2009-03-12 10:25:00,15.48,15.48,15.46,15.48,26100.0,12.8118,12.8118,12.7952,12.8118,26100.0
2009-03-12 10:30:00,15.48,15.51,15.44,15.45,21900.0,12.8118,12.8366,12.7787,12.787,21900.0
2009-03-12 10:35:00,15.44,15.45,15.4,15.4,18600.0,12.7787,12.787,12.7456,12.7456,18600.0
2009-03-12 10:40:00,15.41,15.51,15.39,15.5,32700.0,12.7539,12.8366,12.7373,12.8283,32700.0
2009-03-12 10:45:00,15.49,15.55,15.46,15.52,186300.0,12.8201,12.8697,12.7952,12.8449,186300.0
2009-03-12 10:50:00,15.53,15.53,15.52,15.52,39000.0,12.8532,12.8532,12.8449,12.8449,39000.0
2009-03-12 10:55:00,15.52,15.53,15.48,15.49,55200.0,12.8449,12.8532,12.8118,12.8201,55200.0
2009-03-12 11:00:00,15.48,15.51,15.44,15.44,45000.0,12.8118,12.8366,12.7787,12.7787,45000.0
2009-03-12 11:05:00,15.45,15.45,15.41,15.44,49200.0,12.787,12.787,12.7539,12.7787,49200.0
2009-03-12 11:10:00,15.44,15.44,15.42,15.43,14700.0,12.7787,12.7787,12.7621,12.7704,14700.0
2009-03-12 11:15:00,15.42,15.44,15.39,15.43,27300.0,12.7621,12.7787,12.7373,12.7704,27300.0
2009-03-12 11:20:00,15.43,15.44,15.39,15.4,36600.0,12.7704,12.7787,12.7373,12.7456,36600.0
2009-03-12 11:25:00,15.4,15.45,15.39,15.42,199500.0,12.7456,12.787,12.7373,12.7621,199500.0
2009-03-12 11:30:00,15.42,15.43,15.4,15.41,26400.0,12.7621,12.7704,12.7456,12.7539,26400.0
2009-03-12 11:35:00,15.41,15.46,15.41,15.43,62100.0,12.7539,12.7952,12.7539,12.7704,62100.0
2009-03-12 11:40:00,15.43,15.44,15.38,15.42,99600.0,12.7704,12.7787,12.729,12.7621,99600.0
2009-03-12 11:45:00,15.41,15.44,15.39,15.4,53400.0,12.7539,12.7787,12.7373,12.7456,53400.0
2009-03-12 11:50:00,15.4,15.42,15.38,15.38,39900.0,12.7456,12.7621,12.729,12.729,39900.0
2009-03-12 11:55:00,15.38,15.38,15.34,15.36,30300.0,12.729,12.729,12.6959,12.7125,30300.0
2009-03-12 12:00:00,15.36,15.36,15.33,15.35,87300.0,12.7125,12.7125,12.6877,12.7042,87300.0
2009-03-12 12:05:00,15.35,15.41,15.34,15.4,110700.0,12.7042,12.7539,12.6959,12.7456,110700.0
2009-03-12 12:10:00,15.4,15.41,15.37,15.4,58200.0,12.7456,12.7539,12.7208,12.7456,58200.0
2009-03-12 12:15:00,15.4,15.41,15.37,15.4,95400.0,12.7456,12.7539,12.7208,12.7456,95400.0
2009-03-12 12:20:00,15.4,15.41,15.37,15.4,39600.0,12.7456,12.7539,12.7208,12.7456,39600.0
2009-03-12 12:25:00,15.39,15.41,15.36,15.4,37800.0,12.7373,12.7539,12.7125,12.7456,37800.0
2009-03-12 12:30:00,15.4,15.42,15.39,15.4,57900.0,12.7456,12.7621,12.7373,12.7456,57900.0
2009-03-12 12:35:00,15.4,15.41,15.38,15.41,62700.0,12.7456,12.7539,12.729,12.7539,62700.0
2009-03-12 12:40:00,15.41,15.42,15.4,15.42,116400.0,12.7539,12.7621,12.7456,12.7621,116400.0
2009-03-12 12:45:00,15.42,15.47,15.41,15.47,105600.0,12.7621,12.8035,12.7539,12.8035,105600.0
2009-03-12 12:50:00,15.47,15.49,15.43,15.48,63300.0,12.8035,12.8201,12.7704,12.8118,63300.0
2009-03-12 12:55:00,15.48,15.54,15.45,15.45,120600.0,12.8118,12.8615,12.787,12.787,120600.0
2009-03-12 13:00:00,15.45,15.47,15.42,15.45,181800.0,12.787,12.8035,12.7621,12.787,181800.0
2009-03-12 13:05:00,15.45,15.5,15.42,15.5,140100.0,12.787,12.8283,12.7621,12.8283,140100.0
2009-03-12 13:10:00,15.49,15.53,15.47,15.49,75000.0,12.8201,12.8532,12.8035,12.8201,75000.0
2009-03-12 13:15:00,15.48,15.49,15.47,15.47,56700.0,12.8118,12.8201,12.8035,12.8035,56700.0
2009-03-12 13:20:00,15.48,15.49,15.44,15.44,67800.0,12.8118,12.8201,12.7787,12.7787,67800.0
2009-03-12 13:25:00,15.44,15.44,15.41,15.41,71400.0,12.7787,12.7787,12.7539,12.7539,71400.0
2009-03-12 13:30:00,15.42,15.43,15.38,15.41,144000.0,12.7621,12.7704,12.729,12.7539,144000.0
2009-03-12 13:35:00,15.4,15.42,15.39,15.41,33900.0,12.7456,12.7621,12.7373,12.7539,33900.0
2009-03-12 13:40:00,15.41,15.43,15.38,15.41,159900.0,12.7539,12.7704,12.729,12.7539,159900.0
2009-03-12 13:45:00,15.4,15.42,15.39,15.4,16800.0,12.7456,12.7621,12.7373,12.7456,16800.0
2009-03-12 13:50:00,15.4,15.43,15.38,15.43,117600.0,12.7456,12.7704,12.729,12.7704,117600.0
2009-03-12 13:55:00,15.43,15.47,15.43,15.46,66600.0,12.7704,12.8035,12.7704,12.7952,66600.0
2009-03-12 14:00:00,15.47,15.47,15.44,15.47,33300.0,12.8035,12.8035,12.7787,12.8035,33300.0
2009-03-12 14:05:00,15.47,15.49,15.43,15.45,57600.0,12.8035,12.8201,12.7704,12.787,57600.0
2009-03-12 14:10:00,15.45,15.46,15.43,15.44,77700.0,12.787,12.7952,12.7704,12.7787,77700.0
2009-03-12 14:15:00,15.44,15.46,15.4,15.42,134400.0,12.7787,12.7952,12.7456,12.7621,134400.0
2009-03-12 14:20:00,15.41,15.43,15.38,15.39,108000.0,12.7539,12.7704,12.729,12.7373,108000.0
2009-03-12 14:25:00,15.4,15.43,15.39,15.41,38700.0,12.7456,12.7704,12.7373,12.7539,38700.0
2009-03-12 14:30:00,15.42,15.42,15.4,15.41,32100.0,12.7621,12.7621,12.7456,12.7539,32100.0
2009-03-12 14:35:00,15.41,15.45,15.4,15.42,230100.0,12.7539,12.787,12.7456,12.7621,230100.0
2009-03-12 14:40:00,15.41,15.47,15.4,15.47,186000.0,12.7539,12.8035,12.7456,12.8035,186000.0
2009-03-12 14:45:00,15.47,15.56,15.45,15.52,59700.0,12.8035,12.878,12.787,12.8449,59700.0
2009-03-12 14:50:00,15.52,15.55,15.52,15.53,112500.0,12.8449,12.8697,12.8449,12.8532,112500.0
2009-03-12 14:55:00,15.53,15.54,15.52,15.52,37500.0,12.8532,12.8615,12.8449,12.8449,37500.0
2009-03-12 15:00:00,15.52,15.54,15.52,15.52,76500.0,12.8449,12.8615,12.8449,12.8449,76500.0
2009-03-12 15:05:00,15.53,15.55,15.52,15.53,58500.0,12.8532,12.8697,12.8449,12.8532,58500.0
2009-03-12 15:10:00,15.53,15.57,15.52,15.57,56700.0,12.8532,12.8863,12.8449,12.8863,56700.0
2009-03-12 15:15:00,15.57,15.58,15.53,15.57,69900.0,12.8863,12.8946,12.8532,12.8863,69900.0
2009-03-12 15:20:00,15.56,15.58,15.51,15.53,75900.0,12.878,12.8946,12.8366,12.8532,75900.0
2009-03-12 15:25:00,15.54,15.57,15.53,15.54,78300.0,12.8615,12.8863,12.8532,12.8615,78300.0
2009-03-12 15:30:00,15.54,15.59,15.53,15.54,226200.0,12.8615,12.9028,12.8532,12.8615,226200.0
2009-03-12 15:35:00,15.53,15.54,15.52,15.53,126900.0,12.8532,12.8615,12.8449,12.8532,126900.0
2009-03-12 15:40:00,15.53,15.56,15.52,15.54,145500.0,12.8532,12.878,12.8449,12.8615,145500.0
2009-03-12 15:45:00,15.53,15.56,15.53,15.55,118800.0,12.8532,12.878,12.8532,12.8697,118800.0
2009-03-12 15:50:00,15.55,15.59,15.54,15.56,268500.0,12.8697,12.9028,12.8615,12.878,268500.0
2009-03-12 15:55:00,15.56,15.57,15.52,15.53,261600.0,12.878,12.8863,12.8449,12.8532,261600.0
2009-03-13 09:30:00,15.56,15.65,15.44,15.44,118200.0,12.878,12.9525,12.7787,12.7787,118200.0
2009-03-13 09:35:00,15.46,15.51,15.32,15.38,67500.0,12.7952,12.8366,12.6794,12.729,67500.0
2009-03-13 09:40:00,15.37,15.39,15.21,15.22,73500.0,12.7208,12.7373,12.5883,12.5966,73500.0
2009-03-13 09:45:00,15.23,15.3,15.18,15.3,138000.0,12.6049,12.6628,12.5635,12.6628,138000.0
2009-03-13 09:50:00,15.3,15.41,15.28,15.41,43500.0,12.6628,12.7539,12.6463,12.7539,43500.0
2009-03-13 09:55:00,15.41,15.44,15.36,15.44,48300.0,12.7539,12.7787,12.7125,12.7787,48300.0
2009-03-13 10:00:00,15.43,15.45,15.38,15.44,54300.0,12.7704,12.787,12.729,12.7787,54300.0
2009-03-13 10:05:00,15.45,15.53,15.44,15.5,38400.0,12.787,12.8532,12.7787,12.8283,38400.0
2009-03-13 10:10:00,15.5,15.52,15.42,15.44,120000.0,12.8283,12.8449,12.7621,12.7787,120000.0
2009-03-13 10:15:00,15.44,15.48,15.4,15.46,61200.0,12.7787,12.8118,12.7456,12.7952,61200.0
2009-03-13 10:20:00,15.49,15.55,15.49,15.5,69300.0,12.8201,12.8697,12.8201,12.8283,69300.0
2009-03-13 10:25:00,15.49,15.52,15.44,15.45,102000.0,12.8201,12.8449,12.7787,12.787,102000.0
2009-03-13 10:30:00,15.45,15.5,15.43,15.49,32700.0,12.787,12.8283,12.7704,12.8201,32700.0
2009-03-13 10:35:00,15.49,15.52,15.47,15.52,44700.0,12.8201,12.8449,12.8035,12.8449,44700.0
2009-03-13 10:40:00,15.52,15.59,15.52,15.59,48900.0,12.8449,12.9028,12.8449,12.9028,48900.0
2009-03-13 10:45:00,15.59,15.63,15.58,15.61,48300.0,12.9028,12.9359,12.8946,12.9194,48300.0
2009-03-13 10:50:00,15.63,15.63,15.58,15.59,83700.0,12.9359,12.9359,12.8946,12.9028,83700.0
2009-03-13 10:55:00,15.6,15.62,15.58,15.61,59400.0,12.9111,12.9277,12.8946,12.9194,59400.0
2009-03-13 11:00:00,15.61,15.65,15.6,15.64,35700.0,12.9194,12.9525,12.9111,12.9442,35700.0
2009-03-13 11:05:00,15.64,15.64,15.6,15.62,69000.0,12.9442,12.9442,12.9111,12.9277,69000.0
2009-03-13 11:10:00,15.62,15.65,15.6,15.6,66600.0,12.9277,12.9525,12.9111,12.9111,66600.0
2009-03-13 11:15:00,15.61,15.61,15.56,15.57,99900.0,12.9194,12.9194,12.878,12.8863,99900.0
2009-03-13 11:20:00,15.58,15.59,15.56,15.58,261300.0,12.8946,12.9028,12.878,12.8946,261300.0
2009-03-13 11:25:00,15.58,15.58,15.55,15.57,58500.0,12.8946,12.8946,12.8697,12.8863,58500.0
2009-03-13 11:30:00,15.57,15.57,15.54,15.55,62700.0,12.8863,12.8863,12.8615,12.8697,62700.0
2009-03-13 11:35:00,15.54,15.57,15.53,15.55,71700.0,12.8615,12.8863,12.8532,12.8697,71700.0
2009-03-13 11:40:00,15.55,15.58,15.55,15.56,40500.0,12.8697,12.8946,12.8697,12.878,40500.0
2009-03-13 11:45:00,15.56,15.57,15.53,15.54,58800.0,12.878,12.8863,12.8532,12.8615,58800.0
2009-03-13 11:50:00,15.55,15.57,15.53,15.53,37200.0,12.8697,12.8863,12.8532,12.8532,37200.0
2009-03-13 11:55:00,15.53,15.58,15.53,15.56,45000.0,12.8532,12.8946,12.8532,12.878,45000.0
2009-03-13 12:00:00,15.56,15.58,15.53,15.55,48600.0,12.878,12.8946,12.8532,12.8697,48600.0
2009-03-13 12:05:00,15.55,15.58,15.54,15.58,39900.0,12.8697,12.8946,12.8615,12.8946,39900.0
2009-03-13 12:10:00,15.58,15.58,15.53,15.53,42900.0,12.8946,12.8946,12.8532,12.8532,42900.0
2009-03-13 12:15:00,15.54,15.54,15.51,15.52,28200.0,12.8615,12.8615,12.8366,12.8449,28200.0
2009-03-13 12:20:00,15.52,15.54,15.5,15.54,31800.0,12.8449,12.8615,12.8283,12.8615,31800.0
2009-03-13 12:25:00,15.54,15.56,15.53,15.53,42600.0,12.8615,12.878,12.8532,12.8532,42600.0
2009-03-13 12:30:00,15.53,15.55,15.47,15.47,66000.0,12.8532,12.8697,12.8035,12.8035,66000.0
2009-03-13 12:35:00,15.48,15.5,15.46,15.48,41400.0,12.8118,12.8283,12.7952,12.8118,41400.0
2009-03-13 12:40:00,15.48,15.56,15.47,15.56,31800.0,12.8118,12.878,12.8035,12.878,31800.0
2009-03-13 12:45:00,15.56,15.58,15.53,15.55,124800.0,12.878,12.8946,12.8532,12.8697,124800.0
2009-03-13 12:50:00,15.55,15.58,15.54,15.56,33000.0,12.8697,12.8946,12.8615,12.878,33000.0
2009-03-13 12:55:00,15.57,15.58,15.55,15.58,53100.0,12.8863,12.8946,12.8697,12.8946,53100.0
2009-03-13 13:00:00,15.57,15.58,15.56,15.57,50100.0,12.8863,12.8946,12.878,12.8863,50100.0
2009-03-13 13:05:00,15.58,15.59,15.57,15.58,69300.0,12.8946,12.9028,12.8863,12.8946,69300.0
2009-03-13 13:10:00,15.58,15.66,15.58,15.66,33900.0,12.8946,12.9608,12.8946,12.9608,33900.0
2009-03-13 13:15:00,15.65,15.68,15.64,15.68,50400.0,12.9525,12.9773,12.9442,12.9773,50400.0
2009-03-13 13:20:00,15.69,15.74,15.69,15.74,29100.0,12.9856,13.027,12.9856,13.027,29100.0
2009-03-13 13:25:00,15.74,15.76,15.73,15.76,70200.0,13.027,13.0435,13.0187,13.0435,70200.0
2009-03-13 13:30:00,15.76,15.77,15.74,15.75,50700.0,13.0435,13.0518,13.027,13.0353,50700.0
2009-03-13 13:35:00,15.75,15.76,15.7,15.71,63000.0,13.0353,13.0435,12.9939,13.0022,63000.0
2009-03-13 13:40:00,15.71,15.77,15.71,15.75,66000.0,13.0022,13.0518,13.0022,13.0353,66000.0
2009-03-13 13:45:00,15.75,15.77,15.75,15.77,49200.0,13.0353,13.0518,13.0353,13.0518,49200.0
2009-03-13 13:50:00,15.78,15.8,15.76,15.77,69900.0,13.0601,13.0766,13.0435,13.0518,69900.0
2009-03-13 13:55:00,15.77,15.81,15.76,15.81,71400.0,13.0518,13.0849,13.0435,13.0849,71400.0
2009-03-13 14:00:00,15.81,15.84,15.8,15.83,78900.0,13.0849,13.1097,13.0766,13.1015,78900.0
2009-03-13 14:05:00,15.83,15.87,15.83,15.86,90300.0,13.1015,13.1346,13.1015,13.1263,90300.0
2009-03-13 14:10:00,15.86,15.86,15.8,15.81,71400.0,13.1263,13.1263,13.0766,13.0849,71400.0
2009-03-13 14:15:00,15.81,15.81,15.75,15.77,60900.0,13.0849,13.0849,13.0353,13.0518,60900.0
2009-03-13 14:20:00,15.77,15.78,15.72,15.74,75300.0,13.0518,13.0601,13.0104,13.027,75300.0
2009-03-13 14:25:00,15.74,15.75,15.73,15.75,69000.0,13.027,13.0353,13.0187,13.0353,69000.0
2009-03-13 14:30:00,15.75,15.76,15.73,15.76,84000.0,13.0353,13.0435,13.0187,13.0435,84000.0
2009-03-13 14:35:00,15.76,15.81,15.76,15.8,51900.0,13.0435,13.0849,13.0435,13.0766,51900.0
2009-03-13 14:40:00,15.8,15.83,15.79,15.83,72000.0,13.0766,13.1015,13.0684,13.1015,72000.0
2009-03-13 14:45:00,15.83,15.88,15.82,15.84,42900.0,13.1015,13.1429,13.0932,13.1097,42900.0
2009-03-13 14:50:00,15.83,15.85,15.83,15.84,42900.0,13.1015,13.118,13.1015,13.1097,42900.0
2009-03-13 14:55:00,15.84,15.84,15.78,15.81,49800.0,13.1097,13.1097,13.0601,13.0849,49800.0
2009-03-13 15:00:00,15.81,15.83,15.78,15.78,97800.0,13.0849,13.1015,13.0601,13.0601,97800.0
2009-03-13 15:05:00,15.78,15.79,15.77,15.79,41700.0,13.0601,13.0684,13.0518,13.0684,41700.0
2009-03-13 15:10:00,15.78,15.78,15.76,15.76,54300.0,13.0601,13.0601,13.0435,13.0435,54300.0
2009-03-13 15:15:00,15.77,15.79,15.77,15.78,111900.0,13.0518,13.0684,13.0518,13.0601,111900.0
2009-03-13 15:20:00,15.78,15.79,15.76,15.78,85800.0,13.0601,13.0684,13.0435,13.0601,85800.0
2009-03-13 15:25:00,15.78,15.79,15.77,15.77,81600.0,13.0601,13.0684,13.0518,13.0518,81600.0
2009-03-13 15:30:00,15.78,15.78,15.71,15.73,121500.0,13.0601,13.0601,13.0022,13.0187,121500.0
2009-03-13 15:35:00,15.73,15.76,15.72,15.75,179700.0,13.0187,13.0435,13.0104,13.0353,179700.0
2009-03-13 15:40:00,15.76,15.78,15.75,15.76,120900.0,13.0435,13.0601,13.0353,13.0435,120900.0
2009-03-13 15:45:00,15.75,15.76,15.7,15.7,101400.0,13.0353,13.0435,12.9939,12.9939,101400.0
2009-03-13 15:50:00,15.7,15.77,15.69,15.77,146400.0,12.9939,13.0518,12.9856,13.0518,146400.0
2009-03-13 15:55:00,15.77,15.8,15.75,15.77,216900.0,13.0518,13.0766,13.0353,13.0518,216900.0
2009-03-16 09:30:00,15.91,15.91,15.82,15.88,28800.0,13.1677,13.1677,13.0932,13.1429,28800.0
2009-03-16 09:35:00,15.86,15.9,15.77,15.78,22500.0,13.1263,13.1594,13.0518,13.0601,22500.0
2009-03-16 09:40:00,15.76,15.77,15.7,15.72,27600.0,13.0435,13.0518,12.9939,13.0104,27600.0
2009-03-16 09:45:00,15.75,15.76,15.69,15.73,36600.0,13.0353,13.0435,12.9856,13.0187,36600.0
2009-03-16 09:50:00,15.73,15.73,15.68,15.7,18600.0,13.0187,13.0187,12.9773,12.9939,18600.0
2009-03-16 09:55:00,15.71,15.75,15.65,15.7,46800.0,13.0022,13.0353,12.9525,12.9939,46800.0
2009-03-16 10:00:00,15.7,15.71,15.62,15.67,42300.0,12.9939,13.0022,12.9277,12.969,42300.0
2009-03-16 10:05:00,15.66,15.66,15.6,15.63,20400.0,12.9608,12.9608,12.9111,12.9359,20400.0
2009-03-16 10:10:00,15.62,15.62,15.55,15.58,39000.0,12.9277,12.9277,12.8697,12.8946,39000.0
2009-03-16 10:15:00,15.58,15.62,15.55,15.62,27600.0,12.8946,12.9277,12.8697,12.9277,27600.0
2009-03-16 10:20:00,15.6,15.6,15.58,15.59,28200.0,12.9111,12.9111,12.8946,12.9028,28200.0
2009-03-16 10:25:00,15.6,15.6,15.58,15.59,7500.0,12.9111,12.9111,12.8946,12.9028,7500.0
2009-03-16 10:30:00,15.6,15.7,15.6,15.68,73200.0,12.9111,12.9939,12.9111,12.9773,73200.0
2009-03-16 10:35:00,15.67,15.68,15.62,15.62,57900.0,12.969,12.9773,12.9277,12.9277,57900.0
2009-03-16 10:40:00,15.63,15.64,15.61,15.64,25500.0,12.9359,12.9442,12.9194,12.9442,25500.0
2009-03-16 10:45:00,15.64,15.67,15.63,15.66,7800.0,12.9442,12.969,12.9359,12.9608,7800.0
2009-03-16 10:50:00,15.66,15.69,15.64,15.65,31200.0,12.9608,12.9856,12.9442,12.9525,31200.0
2009-03-16 10:55:00,15.65,15.67,15.63,15.63,16800.0,12.9525,12.969,12.9359,12.9359,16800.0
2009-03-16 11:00:00,15.64,15.65,15.63,15.65,164100.0,12.9442,12.9525,12.9359,12.9525,164100.0
2009-03-16 11:05:00,15.65,15.73,15.65,15.72,38400.0,12.9525,13.0187,12.9525,13.0104,38400.0
2009-03-16 11:10:00,15.72,15.76,15.71,15.75,49800.0,13.0104,13.0435,13.0022,13.0353,49800.0
2009-03-16 11:15:00,15.75,15.77,15.75,15.76,29700.0,13.0353,13.0518,13.0353,13.0435,29700.0
2009-03-16 11:20:00,15.76,15.77,15.73,15.77,34800.0,13.0435,13.0518,13.0187,13.0518,34800.0
2009-03-16 11:25:00,15.77,15.78,15.76,15.76,69900.0,13.0518,13.0601,13.0435,13.0435,69900.0
2009-03-16 11:30:00,15.76,15.78,15.74,15.77,82500.0,13.0435,13.0601,13.027,13.0518,82500.0
2009-03-16 11:35:00,15.76,15.78,15.76,15.77,20700.0,13.0435,13.0601,13.0435,13.0518,20700.0
2009-03-16 11:40:00,15.78,15.78,15.75,15.75,12300.0,13.0601,13.0601,13.0353,13.0353,12300.0
2009-03-16 11:45:00,15.75,15.77,15.75,15.76,69900.0,13.0353,13.0518,13.0353,13.0435,69900.0
2009-03-16 11:50:00,15.76,15.77,15.75,15.75,31500.0,13.0435,13.0518,13.0353,13.0353,31500.0
2009-03-16 11:55:00,15.76,15.77,15.75,15.75,24600.0,13.0435,13.0518,13.0353,13.0353,24600.0
2009-03-16 12:00:00,15.75,15.76,15.74,15.74,77700.0,13.0353,13.0435,13.027,13.027,77700.0
2009-03-16 12:05:00,15.73,15.76,15.73,15.75,36900.0,13.0187,13.0435,13.0187,13.0353,36900.0
2009-03-16 12:10:00,15.75,15.75,15.73,15.74,20400.0,13.0353,13.0353,13.0187,13.027,20400.0
2009-03-16 12:15:00,15.74,15.75,15.72,15.73,29100.0,13.027,13.0353,13.0104,13.0187,29100.0
2009-03-16 12:20:00,15.72,15.75,15.72,15.74,16800.0,13.0104,13.0353,13.0104,13.027,16800.0
2009-03-16 12:25:00,15.74,15.75,15.72,15.73,24300.0,13.027,13.0353,13.0104,13.0187,24300.0
2009-03-16 12:30:00,15.74,15.75,15.71,15.72,37200.0,13.027,13.0353,13.0022,13.0104,37200.0
2009-03-16 12:35:00,15.72,15.76,15.72,15.73,33900.0,13.0104,13.0435,13.0104,13.0187,33900.0
2009-03-16 12:40:00,15.74,15.74,15.73,15.73,7200.0,13.027,13.027,13.0187,13.0187,7200.0
2009-03-16 12:45:00,15.74,15.76,15.73,15.76,11400.0,13.027,13.0435,13.0187,13.0435,11400.0
2009-03-16 12:50:00,15.76,15.77,15.75,15.75,18000.0,13.0435,13.0518,13.0353,13.0353,18000.0
2009-03-16 12:55:00,15.77,15.78,15.75,15.77,53100.0,13.0518,13.0601,13.0353,13.0518,53100.0
2009-03-16 13:00:00,15.77,15.77,15.74,15.76,22500.0,13.0518,13.0518,13.027,13.0435,22500.0
2009-03-16 13:05:00,15.77,15.77,15.75,15.77,15000.0,13.0518,13.0518,13.0353,13.0518,15000.0
2009-03-16 13:10:00,15.76,15.77,15.74,15.75,9000.0,13.0435,13.0518,13.027,13.0353,9000.0
2009-03-16 13:15:00,15.74,15.79,15.74,15.77,52500.0,13.027,13.0684,13.027,13.0518,52500.0
2009-03-16 13:20:00,15.77,15.78,15.76,15.78,15300.0,13.0518,13.0601,13.0435,13.0601,15300.0
2009-03-16 13:25:00,15.78,15.8,15.77,15.8,34200.0,13.0601,13.0766,13.0518,13.0766,34200.0
2009-03-16 13:30:00,15.8,15.81,15.78,15.79,190800.0,13.0766,13.0849,13.0601,13.0684,190800.0
2009-03-16 13:35:00,15.79,15.81,15.79,15.81,11100.0,13.0684,13.0849,13.0684,13.0849,11100.0
2009-03-16 13:40:00,15.81,15.85,15.8,15.85,20100.0,13.0849,13.118,13.0766,13.118,20100.0
2009-03-16 13:45:00,15.85,15.87,15.85,15.86,24600.0,13.118,13.1346,13.118,13.1263,24600.0
2009-03-16 13:50:00,15.86,15.86,15.84,15.84,18000.0,13.1263,13.1263,13.1097,13.1097,18000.0
2009-03-16 13:55:00,15.84,15.84,15.8,15.82,28800.0,13.1097,13.1097,13.0766,13.0932,28800.0
2009-03-16 14:00:00,15.82,15.83,15.81,15.82,19800.0,13.0932,13.1015,13.0849,13.0932,19800.0
2009-03-16 14:05:00,15.83,15.83,15.8,15.8,47700.0,13.1015,13.1015,13.0766,13.0766,47700.0
2009-03-16 14:10:00,15.8,15.81,15.79,15.8,38700.0,13.0766,13.0849,13.0684,13.0766,38700.0
2009-03-16 14:15:00,15.8,15.83,15.8,15.83,22800.0,13.0766,13.1015,13.0766,13.1015,22800.0
2009-03-16 14:20:00,15.83,15.83,15.79,15.8,39900.0,13.1015,13.1015,13.0684,13.0766,39900.0
2009-03-16 14:25:00,15.8,15.82,15.8,15.81,44400.0,13.0766,13.0932,13.0766,13.0849,44400.0
2009-03-16 14:30:00,15.82,15.82,15.77,15.78,38100.0,13.0932,13.0932,13.0518,13.0601,38100.0
2009-03-16 14:35:00,15.78,15.81,15.78,15.8,48000.0,13.0601,13.0849,13.0601,13.0766,48000.0
2009-03-16 14:40:00,15.8,15.86,15.8,15.85,33600.0,13.0766,13.1263,13.0766,13.118,33600.0
2009-03-16 14:45:00,15.85,15.86,15.69,15.81,351900.0,13.118,13.1263,12.9856,13.0849,351900.0
2009-03-16 14:50:00,15.81,15.82,15.75,15.78,56700.0,13.0849,13.0932,13.0353,13.0601,56700.0
2009-03-16 14:55:00,15.78,15.79,15.7,15.7,75900.0,13.0601,13.0684,12.9939,12.9939,75900.0
2009-03-16 15:00:00,15.7,15.72,15.67,15.69,61800.0,12.9939,13.0104,12.969,12.9856,61800.0
2009-03-16 15:05:00,15.68,15.7,15.66,15.69,53100.0,12.9773,12.9939,12.9608,12.9856,53100.0
2009-03-16 15:10:00,15.69,15.73,15.69,15.71,238200.0,12.9856,13.0187,12.9856,13.0022,238200.0
2009-03-16 15:15:00,15.71,15.71,15.65,15.68,62700.0,13.0022,13.0022,12.9525,12.9773,62700.0
2009-03-16 15:20:00,15.67,15.68,15.64,15.64,42000.0,12.969,12.9773,12.9442,12.9442,42000.0
2009-03-16 15:25:00,15.64,15.67,15.61,15.64,78900.0,12.9442,12.969,12.9194,12.9442,78900.0
2009-03-16 15:30:00,15.65,15.69,15.63,15.65,63600.0,12.9525,12.9856,12.9359,12.9525,63600.0
2009-03-16 15:35:00,15.65,15.66,15.6,15.62,65700.0,12.9525,12.9608,12.9111,12.9277,65700.0
2009-03-16 15:40:00,15.61,15.63,15.55,15.57,56400.0,12.9194,12.9359,12.8697,12.8863,56400.0
2009-03-16 15:45:00,15.57,15.59,15.55,15.56,68400.0,12.8863,12.9028,12.8697,12.878,68400.0
2009-03-16 15:50:00,15.55,15.57,15.53,15.55,145200.0,12.8697,12.8863,12.8532,12.8697,145200.0
2009-03-16 15:55:00,15.55,15.57,15.53,15.57,194100.0,12.8697,12.8863,12.8532,12.8863,194100.0
2009-03-17 09:30:00,15.64,15.85,15.64,15.84,28500.0,12.9442,13.118,12.9442,13.1097,28500.0
2009-03-17 09:35:00,15.83,15.83,15.6,15.63,72600.0,13.1015,13.1015,12.9111,12.9359,72600.0
2009-03-17 09:40:00,15.64,15.65,15.41,15.41,76500.0,12.9442,12.9525,12.7539,12.7539,76500.0
2009-03-17 09:45:00,15.42,15.53,15.4,15.47,172500.0,12.7621,12.8532,12.7456,12.8035,172500.0
2009-03-17 09:50:00,15.48,15.56,15.46,15.52,47700.0,12.8118,12.878,12.7952,12.8449,47700.0
2009-03-17 09:55:00,15.53,15.57,15.51,15.52,183600.0,12.8532,12.8863,12.8366,12.8449,183600.0
2009-03-17 10:00:00,15.51,15.68,15.51,15.67,58500.0,12.8366,12.9773,12.8366,12.969,58500.0
2009-03-17 10:05:00,15.67,15.69,15.6,15.69,79800.0,12.969,12.9856,12.9111,12.9856,79800.0
2009-03-17 10:10:00,15.72,15.72,15.63,15.71,47700.0,13.0104,13.0104,12.9359,13.0022,47700.0
2009-03-17 10:15:00,15.72,15.79,15.72,15.74,59700.0,13.0104,13.0684,13.0104,13.027,59700.0
2009-03-17 10:20:00,15.75,15.79,15.74,15.79,37500.0,13.0353,13.0684,13.027,13.0684,37500.0
2009-03-17 10:25:00,15.79,15.79,15.75,15.78,57000.0,13.0684,13.0684,13.0353,13.0601,57000.0
2009-03-17 10:30:00,15.78,15.81,15.76,15.81,35700.0,13.0601,13.0849,13.0435,13.0849,35700.0
2009-03-17 10:35:00,15.83,15.89,15.82,15.89,46800.0,13.1015,13.1511,13.0932,13.1511,46800.0
2009-03-17 10:40:00,15.88,15.89,15.86,15.88,35100.0,13.1429,13.1511,13.1263,13.1429,35100.0
2009-03-17 10:45:00,15.89,15.93,15.88,15.91,31800.0,13.1511,13.1842,13.1429,13.1677,31800.0
2009-03-17 10:50:00,15.91,15.94,15.89,15.9,15000.0,13.1677,13.1925,13.1511,13.1594,15000.0
2009-03-17 10:55:00,15.9,15.91,15.87,15.87,9000.0,13.1594,13.1677,13.1346,13.1346,9000.0
2009-03-17 11:00:00,15.87,15.88,15.81,15.83,19200.0,13.1346,13.1429,13.0849,13.1015,19200.0
2009-03-17 11:05:00,15.83,15.86,15.81,15.83,26100.0,13.1015,13.1263,13.0849,13.1015,26100.0
2009-03-17 11:10:00,15.82,15.82,15.78,15.78,16200.0,13.0932,13.0932,13.0601,13.0601,16200.0
2009-03-17 11:15:00,15.8,15.81,15.76,15.77,24000.0,13.0766,13.0849,13.0435,13.0518,24000.0
2009-03-17 11:20:00,15.76,15.79,15.74,15.74,51300.0,13.0435,13.0684,13.027,13.027,51300.0
2009-03-17 11:25:00,15.74,15.79,15.73,15.77,120600.0,13.027,13.0684,13.0187,13.0518,120600.0
2009-03-17 11:30:00,15.78,15.78,15.73,15.74,57600.0,13.0601,13.0601,13.0187,13.027,57600.0
2009-03-17 11:35:00,15.76,15.77,15.74,15.75,82200.0,13.0435,13.0518,13.027,13.0353,82200.0
2009-03-17 11:40:00,15.75,15.75,15.72,15.75,42900.0,13.0353,13.0353,13.0104,13.0353,42900.0
2009-03-17 11:45:00,15.75,15.75,15.72,15.73,30000.0,13.0353,13.0353,13.0104,13.0187,30000.0
2009-03-17 11:50:00,15.74,15.74,15.72,15.73,20100.0,13.027,13.027,13.0104,13.0187,20100.0
2009-03-17 11:55:00,15.73,15.73,15.69,15.7,139800.0,13.0187,13.0187,12.9856,12.9939,139800.0
2009-03-17 12:00:00,15.71,15.72,15.7,15.7,33900.0,13.0022,13.0104,12.9939,12.9939,33900.0
2009-03-17 12:05:00,15.7,15.7,15.69,15.7,33600.0,12.9939,12.9939,12.9856,12.9939,33600.0
2009-03-17 12:10:00,15.7,15.7,15.68,15.68,25200.0,12.9939,12.9939,12.9773,12.9773,25200.0
2009-03-17 12:15:00,15.68,15.75,15.68,15.73,25200.0,12.9773,13.0353,12.9773,13.0187,25200.0
2009-03-17 12:20:00,15.73,15.78,15.73,15.77,12300.0,13.0187,13.0601,13.0187,13.0518,12300.0
2009-03-17 12:25:00,15.77,15.79,15.76,15.77,18600.0,13.0518,13.0684,13.0435,13.0518,18600.0
2009-03-17 12:30:00,15.78,15.79,15.76,15.77,37800.0,13.0601,13.0684,13.0435,13.0518,37800.0
2009-03-17 12:35:00,15.77,15.79,15.75,15.77,94500.0,13.0518,13.0684,13.0353,13.0518,94500.0
2009-03-17 12:40:00,15.77,15.8,15.76,15.78,45600.0,13.0518,13.0766,13.0435,13.0601,45600.0
2009-03-17 12:45:00,15.78,15.8,15.75,15.77,48000.0,13.0601,13.0766,13.0353,13.0518,48000.0
2009-03-17 12:50:00,15.77,15.79,15.76,15.78,41700.0,13.0518,13.0684,13.0435,13.0601,41700.0
2009-03-17 12:55:00,15.79,15.81,15.78,15.8,27600.0,13.0684,13.0849,13.0601,13.0766,27600.0
2009-03-17 13:00:00,15.8,15.85,15.8,15.82,15300.0,13.0766,13.118,13.0766,13.0932,15300.0
2009-03-17 13:05:00,15.82,15.83,15.78,15.79,28800.0,13.0932,13.1015,13.0601,13.0684,28800.0
2009-03-17 13:10:00,15.79,15.8,15.77,15.77,22800.0,13.0684,13.0766,13.0518,13.0518,22800.0
2009-03-17 13:15:00,15.79,15.81,15.74,15.75,52200.0,13.0684,13.0849,13.027,13.0353,52200.0
2009-03-17 13:20:00,15.75,15.79,15.73,15.79,34800.0,13.0353,13.0684,13.0187,13.0684,34800.0
2009-03-17 13:25:00,15.79,15.8,15.74,15.74,10500.0,13.0684,13.0766,13.027,13.027,10500.0
2009-03-17 13:30:00,15.75,15.8,15.74,15.79,19500.0,13.0353,13.0766,13.027,13.0684,19500.0
2009-03-17 13:35:00,15.79,15.81,15.78,15.8,78300.0,13.0684,13.0849,13.0601,13.0766,78300.0
2009-03-17 13:40:00,15.8,15.82,15.75,15.75,69300.0,13.0766,13.0932,13.0353,13.0353,69300.0
2009-03-17 13:45:00,15.74,15.79,15.74,15.77,63900.0,13.027,13.0684,13.027,13.0518,63900.0
2009-03-17 13:50:00,15.76,15.78,15.73,15.76,78900.0,13.0435,13.0601,13.0187,13.0435,78900.0
2009-03-17 13:55:00,15.78,15.79,15.72,15.75,44100.0,13.0601,13.0684,13.0104,13.0353,44100.0
2009-03-17 14:00:00,15.74,15.78,15.73,15.75,43500.0,13.027,13.0601,13.0187,13.0353,43500.0
2009-03-17 14:05:00,15.75,15.8,15.75,15.77,32700.0,13.0353,13.0766,13.0353,13.0518,32700.0
2009-03-17 14:10:00,15.77,15.79,15.73,15.78,42600.0,13.0518,13.0684,13.0187,13.0601,42600.0
2009-03-17 14:15:00,15.78,15.8,15.76,15.77,42600.0,13.0601,13.0766,13.0435,13.0518,42600.0
2009-03-17 14:20:00,15.77,15.8,15.77,15.78,25500.0,13.0518,13.0766,13.0518,13.0601,25500.0
2009-03-17 14:25:00,15.8,15.8,15.72,15.73,15300.0,13.0766,13.0766,13.0104,13.0187,15300.0
2009-03-17 14:30:00,15.72,15.75,15.71,15.72,28800.0,13.0104,13.0353,13.0022,13.0104,28800.0
2009-03-17 14:35:00,15.71,15.77,15.71,15.77,35100.0,13.0022,13.0518,13.0022,13.0518,35100.0
2009-03-17 14:40:00,15.77,15.83,15.77,15.79,50700.0,13.0518,13.1015,13.0518,13.0684,50700.0
2009-03-17 14:45:00,15.79,15.82,15.78,15.82,44100.0,13.0684,13.0932,13.0601,13.0932,44100.0
2009-03-17 14:50:00,15.82,15.84,15.8,15.83,46800.0,13.0932,13.1097,13.0766,13.1015,46800.0
2009-03-17 14:55:00,15.82,15.82,15.78,15.79,35700.0,13.0932,13.0932,13.0601,13.0684,35700.0
2009-03-17 15:00:00,15.78,15.81,15.78,15.81,18000.0,13.0601,13.0849,13.0601,13.0849,18000.0
2009-03-17 15:05:00,15.8,15.87,15.8,15.85,52500.0,13.0766,13.1346,13.0766,13.118,52500.0
2009-03-17 15:10:00,15.85,15.85,15.81,15.83,69600.0,13.118,13.118,13.0849,13.1015,69600.0
2009-03-17 15:15:00,15.82,15.83,15.8,15.8,35400.0,13.0932,13.1015,13.0766,13.0766,35400.0
2009-03-17 15:20:00,15.8,15.84,15.79,15.79,85800.0,13.0766,13.1097,13.0684,13.0684,85800.0
2009-03-17 15:25:00,15.79,15.84,15.79,15.81,32700.0,13.0684,13.1097,13.0684,13.0849,32700.0
2009-03-17 15:30:00,15.82,15.84,15.76,15.8,53100.0,13.0932,13.1097,13.0435,13.0766,53100.0
2009-03-17 15:35:00,15.79,15.82,15.77,15.79,60000.0,13.0684,13.0932,13.0518,13.0684,60000.0
2009-03-17 15:40:00,15.79,15.88,15.79,15.86,128100.0,13.0684,13.1429,13.0684,13.1263,128100.0
2009-03-17 15:45:00,15.87,15.89,15.83,15.88,242700.0,13.1346,13.1511,13.1015,13.1429,242700.0
2009-03-17 15:50:00,15.88,15.91,15.87,15.9,128400.0,13.1429,13.1677,13.1346,13.1594,128400.0
2009-03-17 15:55:00,15.89,15.9,15.87,15.89,263400.0,13.1511,13.1594,13.1346,13.1511,263400.0
2009-03-18 09:30:00,15.4,15.43,15.19,15.31,174900.0,12.7456,12.7704,12.5718,12.6711,174900.0
2009-03-18 09:35:00,15.29,15.32,15.09,15.1,222300.0,12.6545,12.6794,12.489,12.4973,222300.0
2009-03-18 09:40:00,15.1,15.36,15.0,15.34,405900.0,12.4973,12.7125,12.4145,12.6959,405900.0
2009-03-18 09:45:00,15.35,15.41,15.24,15.25,207300.0,12.7042,12.7539,12.6132,12.6214,207300.0
2009-03-18 09:50:00,15.25,15.26,15.14,15.16,147900.0,12.6214,12.6297,12.5304,12.547,147900.0
2009-03-18 09:55:00,15.16,15.25,15.15,15.24,114600.0,12.547,12.6214,12.5387,12.6132,114600.0
2009-03-18 10:00:00,15.23,15.27,15.21,15.25,118200.0,12.6049,12.638,12.5883,12.6214,118200.0
2009-03-18 10:05:00,15.25,15.27,15.19,15.2,90600.0,12.6214,12.638,12.5718,12.5801,90600.0
2009-03-18 10:10:00,15.21,15.23,15.19,15.2,80100.0,12.5883,12.6049,12.5718,12.5801,80100.0
2009-03-18 10:15:00,15.19,15.25,15.18,15.21,94800.0,12.5718,12.6214,12.5635,12.5883,94800.0
2009-03-18 10:20:00,15.2,15.22,15.18,15.19,50700.0,12.5801,12.5966,12.5635,12.5718,50700.0
2009-03-18 10:25:00,15.2,15.24,15.19,15.23,49500.0,12.5801,12.6132,12.5718,12.6049,49500.0
2009-03-18 10:30:00,15.23,15.26,15.2,15.2,72300.0,12.6049,12.6297,12.5801,12.5801,72300.0
2009-03-18 10:35:00,15.2,15.22,15.19,15.21,115200.0,12.5801,12.5966,12.5718,12.5883,115200.0
2009-03-18 10:40:00,15.2,15.23,15.19,15.21,79200.0,12.5801,12.6049,12.5718,12.5883,79200.0
2009-03-18 10:45:00,15.21,15.25,15.21,15.25,64500.0,12.5883,12.6214,12.5883,12.6214,64500.0
2009-03-18 10:50:00,15.24,15.29,15.24,15.25,65700.0,12.6132,12.6545,12.6132,12.6214,65700.0
2009-03-18 10:55:00,15.25,15.31,15.25,15.31,644700.0,12.6214,12.6711,12.6214,12.6711,644700.0
2009-03-18 11:00:00,15.31,15.31,15.22,15.24,38400.0,12.6711,12.6711,12.5966,12.6132,38400.0
2009-03-18 11:05:00,15.23,15.28,15.23,15.24,71400.0,12.6049,12.6463,12.6049,12.6132,71400.0
2009-03-18 11:10:00,15.24,15.25,15.22,15.23,46500.0,12.6132,12.6214,12.5966,12.6049,46500.0
2009-03-18 11:15:00,15.23,15.23,15.2,15.2,54300.0,12.6049,12.6049,12.5801,12.5801,54300.0
2009-03-18 11:20:00,15.2,15.22,15.16,15.17,101700.0,12.5801,12.5966,12.547,12.5552,101700.0
2009-03-18 11:25:00,15.17,15.18,15.14,15.15,54300.0,12.5552,12.5635,12.5304,12.5387,54300.0
2009-03-18 11:30:00,15.15,15.18,15.14,15.15,29400.0,12.5387,12.5635,12.5304,12.5387,29400.0
2009-03-18 11:35:00,15.16,15.18,15.13,15.14,38100.0,12.547,12.5635,12.5221,12.5304,38100.0
2009-03-18 11:40:00,15.15,15.21,15.15,15.21,19500.0,12.5387,12.5883,12.5387,12.5883,19500.0
2009-03-18 11:45:00,15.21,15.22,15.19,15.19,33000.0,12.5883,12.5966,12.5718,12.5718,33000.0
2009-03-18 11:50:00,15.19,15.24,15.18,15.22,33600.0,12.5718,12.6132,12.5635,12.5966,33600.0
2009-03-18 11:55:00,15.22,15.24,15.21,15.24,23400.0,12.5966,12.6132,12.5883,12.6132,23400.0
2009-03-18 12:00:00,15.25,15.25,15.23,15.24,82200.0,12.6214,12.6214,12.6049,12.6132,82200.0
2009-03-18 12:05:00,15.24,15.25,15.22,15.24,120300.0,12.6132,12.6214,12.5966,12.6132,120300.0
2009-03-18 12:10:00,15.24,15.26,15.21,15.23,237300.0,12.6132,12.6297,12.5883,12.6049,237300.0
2009-03-18 12:15:00,15.23,15.26,15.23,15.24,99000.0,12.6049,12.6297,12.6049,12.6132,99000.0
2009-03-18 12:20:00,15.25,15.25,15.22,15.24,92100.0,12.6214,12.6214,12.5966,12.6132,92100.0
2009-03-18 12:25:00,15.25,15.25,15.23,15.24,78600.0,12.6214,12.6214,12.6049,12.6132,78600.0
2009-03-18 12:30:00,15.24,15.25,15.19,15.21,61200.0,12.6132,12.6214,12.5718,12.5883,61200.0
2009-03-18 12:35:00,15.21,15.23,15.17,15.17,42900.0,12.5883,12.6049,12.5552,12.5552,42900.0
2009-03-18 12:40:00,15.17,15.19,15.17,15.18,38400.0,12.5552,12.5718,12.5552,12.5635,38400.0
2009-03-18 12:45:00,15.18,15.2,15.17,15.19,52800.0,12.5635,12.5801,12.5552,12.5718,52800.0
2009-03-18 12:50:00,15.19,15.19,15.11,15.18,106800.0,12.5718,12.5718,12.5056,12.5635,106800.0
2009-03-18 12:55:00,15.17,15.25,15.15,15.24,76800.0,12.5552,12.6214,12.5387,12.6132,76800.0
2009-03-18 13:00:00,15.24,15.24,15.18,15.19,48300.0,12.6132,12.6132,12.5635,12.5718,48300.0
2009-03-18 13:05:00,15.2,15.24,15.18,15.23,71400.0,12.5801,12.6132,12.5635,12.6049,71400.0
2009-03-18 13:10:00,15.23,15.26,15.21,15.24,145800.0,12.6049,12.6297,12.5883,12.6132,145800.0
2009-03-18 13:15:00,15.24,15.27,15.23,15.25,98400.0,12.6132,12.638,12.6049,12.6214,98400.0
2009-03-18 13:20:00,15.24,15.29,15.24,15.27,69600.0,12.6132,12.6545,12.6132,12.638,69600.0
2009-03-18 13:25:00,15.27,15.29,15.25,15.26,78300.0,12.638,12.6545,12.6214,12.6297,78300.0
2009-03-18 13:30:00,15.26,15.28,15.25,15.28,34500.0,12.6297,12.6463,12.6214,12.6463,34500.0
2009-03-18 13:35:00,15.27,15.31,15.25,15.31,42600.0,12.638,12.6711,12.6214,12.6711,42600.0
2009-03-18 13:40:00,15.3,15.34,15.3,15.33,78000.0,12.6628,12.6959,12.6628,12.6877,78000.0
2009-03-18 13:45:00,15.33,15.35,15.32,15.34,143400.0,12.6877,12.7042,12.6794,12.6959,143400.0
2009-03-18 13:50:00,15.34,15.36,15.32,15.33,54300.0,12.6959,12.7125,12.6794,12.6877,54300.0
2009-03-18 13:55:00,15.33,15.36,15.32,15.33,68100.0,12.6877,12.7125,12.6794,12.6877,68100.0
2009-03-18 14:00:00,15.33,15.35,15.3,15.32,118500.0,12.6877,12.7042,12.6628,12.6794,118500.0
2009-03-18 14:05:00,15.32,15.34,15.32,15.33,57000.0,12.6794,12.6959,12.6794,12.6877,57000.0
2009-03-18 14:10:00,15.34,15.39,15.33,15.38,31800.0,12.6959,12.7373,12.6877,12.729,31800.0
2009-03-18 14:15:00,15.38,15.53,15.35,15.47,149700.0,12.729,12.8532,12.7042,12.8035,149700.0
2009-03-18 14:20:00,15.47,15.62,15.44,15.56,291300.0,12.8035,12.9277,12.7787,12.878,291300.0
2009-03-18 14:25:00,15.55,15.59,15.47,15.48,433500.0,12.8697,12.9028,12.8035,12.8118,433500.0
2009-03-18 14:30:00,15.48,15.5,15.4,15.42,228900.0,12.8118,12.8283,12.7456,12.7621,228900.0
2009-03-18 14:35:00,15.43,15.48,15.42,15.46,64500.0,12.7704,12.8118,12.7621,12.7952,64500.0
2009-03-18 14:40:00,15.48,15.66,15.47,15.64,87300.0,12.8118,12.9608,12.8035,12.9442,87300.0
2009-03-18 14:45:00,15.65,15.73,15.6,15.73,312300.0,12.9525,13.0187,12.9111,13.0187,312300.0
2009-03-18 14:50:00,15.72,15.83,15.72,15.8,123000.0,13.0104,13.1015,13.0104,13.0766,123000.0
2009-03-18 14:55:00,15.8,15.83,15.77,15.77,146100.0,13.0766,13.1015,13.0518,13.0518,146100.0
2009-03-18 15:00:00,15.77,15.78,15.73,15.74,175800.0,13.0518,13.0601,13.0187,13.027,175800.0
2009-03-18 15:05:00,15.74,15.74,15.63,15.65,326700.0,13.027,13.027,12.9359,12.9525,326700.0
2009-03-18 15:10:00,15.65,15.69,15.63,15.65,133500.0,12.9525,12.9856,12.9359,12.9525,133500.0
2009-03-18 15:15:00,15.65,15.69,15.56,15.57,111900.0,12.9525,12.9856,12.878,12.8863,111900.0
2009-03-18 15:20:00,15.56,15.57,15.45,15.48,163800.0,12.878,12.8863,12.787,12.8118,163800.0
2009-03-18 15:25:00,15.48,15.55,15.47,15.51,109500.0,12.8118,12.8697,12.8035,12.8366,109500.0
2009-03-18 15:30:00,15.52,15.55,15.46,15.51,131400.0,12.8449,12.8697,12.7952,12.8366,131400.0
2009-03-18 15:35:00,15.51,15.54,15.5,15.51,111900.0,12.8366,12.8615,12.8283,12.8366,111900.0
2009-03-18 15:40:00,15.5,15.57,15.5,15.57,150300.0,12.8283,12.8863,12.8283,12.8863,150300.0
2009-03-18 15:45:00,15.57,15.58,15.51,15.52,206100.0,12.8863,12.8946,12.8366,12.8449,206100.0
2009-03-18 15:50:00,15.52,15.64,15.52,15.64,118500.0,12.8449,12.9442,12.8449,12.9442,118500.0
2009-03-18 15:55:00,15.64,15.66,15.61,15.64,199500.0,12.9442,12.9608,12.9194,12.9442,199500.0
2009-03-19 09:30:00,15.79,15.79,15.33,15.33,88500.0,13.0684,13.0684,12.6877,12.6877,88500.0
2009-03-19 09:35:00,15.33,15.34,15.12,15.12,197400.0,12.6877,12.6959,12.5138,12.5138,197400.0
2009-03-19 09:40:00,15.12,15.14,14.93,14.95,231000.0,12.5138,12.5304,12.3566,12.3731,231000.0
2009-03-19 09:45:00,14.94,14.95,14.62,14.73,915000.0,12.3649,12.3731,12.1,12.1911,915000.0
2009-03-19 09:50:00,14.73,14.93,14.72,14.88,333000.0,12.1911,12.3566,12.1828,12.3152,333000.0
2009-03-19 09:55:00,14.89,14.96,14.73,14.73,135900.0,12.3235,12.3814,12.1911,12.1911,135900.0
2009-03-19 10:00:00,14.74,14.78,14.69,14.72,180900.0,12.1993,12.2325,12.158,12.1828,180900.0
2009-03-19 10:05:00,14.73,14.8,14.69,14.77,158700.0,12.1911,12.249,12.158,12.2242,158700.0
2009-03-19 10:10:00,14.77,14.83,14.74,14.83,106800.0,12.2242,12.2738,12.1993,12.2738,106800.0
2009-03-19 10:15:00,14.83,14.88,14.81,14.88,94800.0,12.2738,12.3152,12.2573,12.3152,94800.0
2009-03-19 10:20:00,14.87,14.93,14.85,14.88,81000.0,12.3069,12.3566,12.2904,12.3152,81000.0
2009-03-19 10:25:00,14.87,14.88,14.8,14.82,125700.0,12.3069,12.3152,12.249,12.2656,125700.0
2009-03-19 10:30:00,14.82,14.83,14.75,14.77,92100.0,12.2656,12.2738,12.2076,12.2242,92100.0
2009-03-19 10:35:00,14.77,14.82,14.76,14.8,80100.0,12.2242,12.2656,12.2159,12.249,80100.0
2009-03-19 10:40:00,14.81,14.89,14.8,14.88,108900.0,12.2573,12.3235,12.249,12.3152,108900.0
2009-03-19 10:45:00,14.88,14.88,14.79,14.8,75000.0,12.3152,12.3152,12.2407,12.249,75000.0
2009-03-19 10:50:00,14.82,14.82,14.72,14.75,139500.0,12.2656,12.2656,12.1828,12.2076,139500.0
2009-03-19 10:55:00,14.74,14.8,14.74,14.77,190500.0,12.1993,12.249,12.1993,12.2242,190500.0
2009-03-19 11:00:00,14.79,14.8,14.76,14.76,72600.0,12.2407,12.249,12.2159,12.2159,72600.0
2009-03-19 11:05:00,14.77,14.79,14.71,14.72,81000.0,12.2242,12.2407,12.1745,12.1828,81000.0
2009-03-19 11:10:00,14.72,14.74,14.66,14.73,260100.0,12.1828,12.1993,12.1331,12.1911,260100.0
2009-03-19 11:15:00,14.73,14.76,14.73,14.76,32400.0,12.1911,12.2159,12.1911,12.2159,32400.0
2009-03-19 11:20:00,14.76,14.83,14.74,14.83,76800.0,12.2159,12.2738,12.1993,12.2738,76800.0
2009-03-19 11:25:00,14.83,14.83,14.76,14.77,74100.0,12.2738,12.2738,12.2159,12.2242,74100.0
2009-03-19 11:30:00,14.77,14.83,14.77,14.82,78000.0,12.2242,12.2738,12.2242,12.2656,78000.0
2009-03-19 11:35:00,14.82,14.82,14.79,14.79,42000.0,12.2656,12.2656,12.2407,12.2407,42000.0
2009-03-19 11:40:00,14.79,14.81,14.78,14.79,51000.0,12.2407,12.2573,12.2325,12.2407,51000.0
2009-03-19 11:45:00,14.79,14.82,14.78,14.8,81600.0,12.2407,12.2656,12.2325,12.249,81600.0
2009-03-19 11:50:00,14.8,14.81,14.78,14.79,83700.0,12.249,12.2573,12.2325,12.2407,83700.0
2009-03-19 11:55:00,14.79,14.83,14.77,14.82,78000.0,12.2407,12.2738,12.2242,12.2656,78000.0
2009-03-19 12:00:00,14.82,14.86,14.79,14.79,309900.0,12.2656,12.2987,12.2407,12.2407,309900.0
2009-03-19 12:05:00,14.79,14.82,14.75,14.82,96600.0,12.2407,12.2656,12.2076,12.2656,96600.0
2009-03-19 12:10:00,14.81,14.82,14.78,14.78,62100.0,12.2573,12.2656,12.2325,12.2325,62100.0
2009-03-19 12:15:00,14.78,14.85,14.78,14.84,70500.0,12.2325,12.2904,12.2325,12.2821,70500.0
2009-03-19 12:20:00,14.84,14.88,14.82,14.87,50700.0,12.2821,12.3152,12.2656,12.3069,50700.0
2009-03-19 12:25:00,14.86,14.87,14.82,14.84,37800.0,12.2987,12.3069,12.2656,12.2821,37800.0
2009-03-19 12:30:00,14.84,14.87,14.84,14.87,117900.0,12.2821,12.3069,12.2821,12.3069,117900.0
2009-03-19 12:35:00,14.87,14.93,14.87,14.92,133200.0,12.3069,12.3566,12.3069,12.3483,133200.0
2009-03-19 12:40:00,14.92,14.97,14.92,14.94,69300.0,12.3483,12.3897,12.3483,12.3649,69300.0
2009-03-19 12:45:00,14.94,15.0,14.93,14.99,356400.0,12.3649,12.4145,12.3566,12.4063,356400.0
2009-03-19 12:50:00,14.99,15.03,14.98,15.02,80100.0,12.4063,12.4394,12.398,12.4311,80100.0
2009-03-19 12:55:00,15.02,15.03,15.0,15.02,54300.0,12.4311,12.4394,12.4145,12.4311,54300.0
2009-03-19 13:00:00,15.01,15.03,15.0,15.01,57000.0,12.4228,12.4394,12.4145,12.4228,57000.0
2009-03-19 13:05:00,15.01,15.02,15.0,15.0,92700.0,12.4228,12.4311,12.4145,12.4145,92700.0
2009-03-19 13:10:00,15.0,15.04,14.99,15.03,38700.0,12.4145,12.4476,12.4063,12.4394,38700.0
2009-03-19 13:15:00,15.02,15.03,14.98,15.0,30300.0,12.4311,12.4394,12.398,12.4145,30300.0
2009-03-19 13:20:00,15.0,15.02,14.98,15.01,36900.0,12.4145,12.4311,12.398,12.4228,36900.0
2009-03-19 13:25:00,15.01,15.02,14.99,15.02,22800.0,12.4228,12.4311,12.4063,12.4311,22800.0
2009-03-19 13:30:00,15.02,15.03,14.94,14.94,79500.0,12.4311,12.4394,12.3649,12.3649,79500.0
2009-03-19 13:35:00,14.94,14.95,14.9,14.94,73800.0,12.3649,12.3731,12.3318,12.3649,73800.0
2009-03-19 13:40:00,14.93,14.96,14.93,14.94,24600.0,12.3566,12.3814,12.3566,12.3649,24600.0
2009-03-19 13:45:00,14.95,14.99,14.94,14.97,21300.0,12.3731,12.4063,12.3649,12.3897,21300.0
2009-03-19 13:50:00,14.96,14.97,14.94,14.95,36600.0,12.3814,12.3897,12.3649,12.3731,36600.0
2009-03-19 13:55:00,14.95,14.96,14.93,14.93,33000.0,12.3731,12.3814,12.3566,12.3566,33000.0
2009-03-19 14:00:00,14.93,14.98,14.93,14.97,30600.0,12.3566,12.398,12.3566,12.3897,30600.0
2009-03-19 14:05:00,14.98,14.98,14.95,14.98,42000.0,12.398,12.398,12.3731,12.398,42000.0
2009-03-19 14:10:00,14.98,15.02,14.97,15.02,45300.0,12.398,12.4311,12.3897,12.4311,45300.0
2009-03-19 14:15:00,15.02,15.02,14.97,14.99,59100.0,12.4311,12.4311,12.3897,12.4063,59100.0
2009-03-19 14:20:00,14.99,14.99,14.96,14.98,92100.0,12.4063,12.4063,12.3814,12.398,92100.0
2009-03-19 14:25:00,14.97,15.0,14.97,15.0,52800.0,12.3897,12.4145,12.3897,12.4145,52800.0
2009-03-19 14:30:00,15.0,15.02,14.98,15.01,56400.0,12.4145,12.4311,12.398,12.4228,56400.0
2009-03-19 14:35:00,15.01,15.02,14.97,14.98,52500.0,12.4228,12.4311,12.3897,12.398,52500.0
2009-03-19 14:40:00,14.99,14.99,14.95,14.99,58200.0,12.4063,12.4063,12.3731,12.4063,58200.0
2009-03-19 14:45:00,14.99,15.0,14.95,14.95,95100.0,12.4063,12.4145,12.3731,12.3731,95100.0
2009-03-19 14:50:00,14.95,14.96,14.92,14.94,60000.0,12.3731,12.3814,12.3483,12.3649,60000.0
2009-03-19 14:55:00,14.93,14.95,14.92,14.94,58800.0,12.3566,12.3731,12.3483,12.3649,58800.0
2009-03-19 15:00:00,14.93,15.01,14.92,14.99,96300.0,12.3566,12.4228,12.3483,12.4063,96300.0
2009-03-19 15:05:00,14.98,14.98,14.92,14.92,145200.0,12.398,12.398,12.3483,12.3483,145200.0
2009-03-19 15:10:00,14.92,14.93,14.88,14.89,129300.0,12.3483,12.3566,12.3152,12.3235,129300.0
2009-03-19 15:15:00,14.89,14.92,14.89,14.89,103800.0,12.3235,12.3483,12.3235,12.3235,103800.0
2009-03-19 15:20:00,14.89,14.91,14.87,14.9,97800.0,12.3235,12.34,12.3069,12.3318,97800.0
2009-03-19 15:25:00,14.89,14.92,14.87,14.91,103500.0,12.3235,12.3483,12.3069,12.34,103500.0
2009-03-19 15:30:00,14.91,14.95,14.88,14.92,115800.0,12.34,12.3731,12.3152,12.3483,115800.0
2009-03-19 15:35:00,14.92,14.94,14.88,14.89,143100.0,12.3483,12.3649,12.3152,12.3235,143100.0
2009-03-19 15:40:00,14.89,14.95,14.87,14.93,177900.0,12.3235,12.3731,12.3069,12.3566,177900.0
2009-03-19 15:45:00,14.93,14.97,14.93,14.95,169200.0,12.3566,12.3897,12.3566,12.3731,169200.0
2009-03-19 15:50:00,14.95,14.96,14.91,14.93,181800.0,12.3731,12.3814,12.34,12.3566,181800.0
2009-03-19 15:55:00,14.93,14.93,14.89,14.9,330900.0,12.3566,12.3566,12.3235,12.3318,330900.0
2009-03-20 09:30:00,14.93,15.09,14.81,14.82,589200.0,12.3566,12.489,12.2573,12.2656,589200.0
2009-03-20 09:35:00,14.81,15.1,14.8,14.98,66600.0,12.2573,12.4973,12.249,12.398,66600.0
2009-03-20 09:40:00,14.97,15.03,14.93,15.02,76500.0,12.3897,12.4394,12.3566,12.4311,76500.0
2009-03-20 09:45:00,15.03,15.05,14.93,14.97,77700.0,12.4394,12.4559,12.3566,12.3897,77700.0
2009-03-20 09:50:00,14.97,15.07,14.97,15.04,63600.0,12.3897,12.4725,12.3897,12.4476,63600.0
2009-03-20 09:55:00,15.04,15.07,15.03,15.05,66300.0,12.4476,12.4725,12.4394,12.4559,66300.0
2009-03-20 10:00:00,15.05,15.06,14.9,14.9,156000.0,12.4559,12.4642,12.3318,12.3318,156000.0
2009-03-20 10:05:00,14.9,14.98,14.89,14.95,123000.0,12.3318,12.398,12.3235,12.3731,123000.0
2009-03-20 10:10:00,14.94,15.01,14.93,15.01,53400.0,12.3649,12.4228,12.3566,12.4228,53400.0
2009-03-20 10:15:00,15.01,15.07,15.01,15.02,87300.0,12.4228,12.4725,12.4228,12.4311,87300.0
2009-03-20 10:20:00,15.01,15.09,15.01,15.07,69000.0,12.4228,12.489,12.4228,12.4725,69000.0
2009-03-20 10:25:00,15.07,15.08,15.03,15.08,66000.0,12.4725,12.4807,12.4394,12.4807,66000.0
2009-03-20 10:30:00,15.09,15.09,15.06,15.09,26700.0,12.489,12.489,12.4642,12.489,26700.0
2009-03-20 10:35:00,15.09,15.1,15.05,15.08,45000.0,12.489,12.4973,12.4559,12.4807,45000.0
2009-03-20 10:40:00,15.08,15.08,15.03,15.04,39000.0,12.4807,12.4807,12.4394,12.4476,39000.0
2009-03-20 10:45:00,15.05,15.12,15.05,15.12,55800.0,12.4559,12.5138,12.4559,12.5138,55800.0
2009-03-20 10:50:00,15.11,15.13,15.09,15.11,33600.0,12.5056,12.5221,12.489,12.5056,33600.0
2009-03-20 10:55:00,15.11,15.11,15.05,15.06,11400.0,12.5056,12.5056,12.4559,12.4642,11400.0
2009-03-20 11:00:00,15.06,15.06,15.01,15.01,29400.0,12.4642,12.4642,12.4228,12.4228,29400.0
2009-03-20 11:05:00,15.0,15.02,14.97,15.02,39000.0,12.4145,12.4311,12.3897,12.4311,39000.0
2009-03-20 11:10:00,15.01,15.01,14.95,14.95,28200.0,12.4228,12.4228,12.3731,12.3731,28200.0
2009-03-20 11:15:00,14.95,14.99,14.94,14.96,30000.0,12.3731,12.4063,12.3649,12.3814,30000.0
2009-03-20 11:20:00,14.97,14.97,14.95,14.97,27600.0,12.3897,12.3897,12.3731,12.3897,27600.0
2009-03-20 11:25:00,14.96,14.99,14.96,14.98,24900.0,12.3814,12.4063,12.3814,12.398,24900.0
2009-03-20 11:30:00,14.97,15.03,14.97,15.02,26700.0,12.3897,12.4394,12.3897,12.4311,26700.0
2009-03-20 11:35:00,15.02,15.03,15.01,15.02,15000.0,12.4311,12.4394,12.4228,12.4311,15000.0
2009-03-20 11:40:00,15.02,15.04,15.0,15.01,31500.0,12.4311,12.4476,12.4145,12.4228,31500.0
2009-03-20 11:45:00,15.01,15.04,14.99,15.04,40200.0,12.4228,12.4476,12.4063,12.4476,40200.0
2009-03-20 11:50:00,15.03,15.09,15.03,15.08,29400.0,12.4394,12.489,12.4394,12.4807,29400.0
2009-03-20 11:55:00,15.08,15.08,15.04,15.05,33900.0,12.4807,12.4807,12.4476,12.4559,33900.0
2009-03-20 12:00:00,15.04,15.06,15.02,15.02,18000.0,12.4476,12.4642,12.4311,12.4311,18000.0
2009-03-20 12:05:00,15.02,15.05,15.01,15.01,42000.0,12.4311,12.4559,12.4228,12.4228,42000.0
2009-03-20 12:10:00,15.01,15.05,15.01,15.04,16800.0,12.4228,12.4559,12.4228,12.4476,16800.0
2009-03-20 12:15:00,15.04,15.05,14.99,15.05,45300.0,12.4476,12.4559,12.4063,12.4559,45300.0
2009-03-20 12:20:00,15.06,15.06,15.0,15.01,26700.0,12.4642,12.4642,12.4145,12.4228,26700.0
2009-03-20 12:25:00,15.02,15.05,15.01,15.02,24000.0,12.4311,12.4559,12.4228,12.4311,24000.0
2009-03-20 12:30:00,15.02,15.03,15.01,15.03,38400.0,12.4311,12.4394,12.4228,12.4394,38400.0
2009-03-20 12:35:00,15.03,15.05,15.02,15.02,43200.0,12.4394,12.4559,12.4311,12.4311,43200.0
2009-03-20 12:40:00,15.02,15.07,15.02,15.06,67800.0,12.4311,12.4725,12.4311,12.4642,67800.0
2009-03-20 12:45:00,15.06,15.09,15.05,15.05,49800.0,12.4642,12.489,12.4559,12.4559,49800.0
2009-03-20 12:50:00,15.05,15.06,15.01,15.05,47400.0,12.4559,12.4642,12.4228,12.4559,47400.0
2009-03-20 12:55:00,15.05,15.06,15.02,15.04,43800.0,12.4559,12.4642,12.4311,12.4476,43800.0
2009-03-20 13:00:00,15.03,15.04,14.99,14.99,18600.0,12.4394,12.4476,12.4063,12.4063,18600.0
2009-03-20 13:05:00,15.0,15.0,14.97,14.97,31200.0,12.4145,12.4145,12.3897,12.3897,31200.0
2009-03-20 13:10:00,14.98,15.02,14.97,15.02,35700.0,12.398,12.4311,12.3897,12.4311,35700.0
2009-03-20 13:15:00,15.0,15.0,14.97,14.97,54300.0,12.4145,12.4145,12.3897,12.3897,54300.0
2009-03-20 13:20:00,14.96,14.96,14.92,14.93,39300.0,12.3814,12.3814,12.3483,12.3566,39300.0
2009-03-20 13:25:00,14.93,14.93,14.88,14.89,42300.0,12.3566,12.3566,12.3152,12.3235,42300.0
2009-03-20 13:30:00,14.89,14.91,14.88,14.91,27000.0,12.3235,12.34,12.3152,12.34,27000.0
2009-03-20 13:35:00,14.9,14.91,14.85,14.86,24300.0,12.3318,12.34,12.2904,12.2987,24300.0
2009-03-20 13:40:00,14.86,14.87,14.85,14.87,37500.0,12.2987,12.3069,12.2904,12.3069,37500.0
2009-03-20 13:45:00,14.88,14.88,14.82,14.83,40200.0,12.3152,12.3152,12.2656,12.2738,40200.0
2009-03-20 13:50:00,14.83,14.84,14.79,14.8,64500.0,12.2738,12.2821,12.2407,12.249,64500.0
2009-03-20 13:55:00,14.79,14.82,14.79,14.81,33600.0,12.2407,12.2656,12.2407,12.2573,33600.0
2009-03-20 14:00:00,14.8,14.8,14.78,14.79,38400.0,12.249,12.249,12.2325,12.2407,38400.0
2009-03-20 14:05:00,14.78,14.78,14.73,14.75,76800.0,12.2325,12.2325,12.1911,12.2076,76800.0
2009-03-20 14:10:00,14.74,14.76,14.72,14.76,48000.0,12.1993,12.2159,12.1828,12.2159,48000.0
2009-03-20 14:15:00,14.76,14.79,14.75,14.78,33000.0,12.2159,12.2407,12.2076,12.2325,33000.0
2009-03-20 14:20:00,14.78,14.8,14.78,14.79,30300.0,12.2325,12.249,12.2325,12.2407,30300.0
2009-03-20 14:25:00,14.79,14.82,14.78,14.82,43800.0,12.2407,12.2656,12.2325,12.2656,43800.0
2009-03-20 14:30:00,14.82,14.84,14.8,14.8,61800.0,12.2656,12.2821,12.249,12.249,61800.0
2009-03-20 14:35:00,14.8,14.83,14.79,14.83,42000.0,12.249,12.2738,12.2407,12.2738,42000.0
2009-03-20 14:40:00,14.83,14.83,14.77,14.79,37500.0,12.2738,12.2738,12.2242,12.2407,37500.0
2009-03-20 14:45:00,14.8,14.83,14.79,14.83,63900.0,12.249,12.2738,12.2407,12.2738,63900.0
2009-03-20 14:50:00,14.83,14.85,14.82,14.85,57900.0,12.2738,12.2904,12.2656,12.2904,57900.0
2009-03-20 14:55:00,14.84,14.9,14.84,14.9,96300.0,12.2821,12.3318,12.2821,12.3318,96300.0
2009-03-20 15:00:00,14.89,14.9,14.85,14.85,39900.0,12.3235,12.3318,12.2904,12.2904,39900.0
2009-03-20 15:05:00,14.85,14.89,14.85,14.89,38100.0,12.2904,12.3235,12.2904,12.3235,38100.0
2009-03-20 15:10:00,14.89,14.94,14.88,14.91,90900.0,12.3235,12.3649,12.3152,12.34,90900.0
2009-03-20 15:15:00,14.91,14.92,14.89,14.89,85800.0,12.34,12.3483,12.3235,12.3235,85800.0
2009-03-20 15:20:00,14.88,14.93,14.88,14.93,234000.0,12.3152,12.3566,12.3152,12.3566,234000.0
2009-03-20 15:25:00,14.93,14.97,14.92,14.96,138300.0,12.3566,12.3897,12.3483,12.3814,138300.0
2009-03-20 15:30:00,14.96,15.06,14.96,15.01,250500.0,12.3814,12.4642,12.3814,12.4228,250500.0
2009-03-20 15:35:00,15.01,15.08,15.0,15.07,284100.0,12.4228,12.4807,12.4145,12.4725,284100.0
2009-03-20 15:40:00,15.06,15.11,15.05,15.09,357000.0,12.4642,12.5056,12.4559,12.489,357000.0
2009-03-20 15:45:00,15.09,15.09,14.99,15.01,219000.0,12.489,12.489,12.4063,12.4228,219000.0
2009-03-20 15:50:00,15.01,15.02,14.97,14.99,162600.0,12.4228,12.4311,12.3897,12.4063,162600.0
2009-03-20 15:55:00,14.99,15.01,14.98,15.0,353100.0,12.4063,12.4228,12.398,12.4145,353100.0
2009-03-23 09:30:00,15.33,15.66,15.18,15.52,219000.0,12.6877,12.9608,12.5635,12.8449,219000.0
2009-03-23 09:35:00,15.51,15.53,15.32,15.4,276000.0,12.8366,12.8532,12.6794,12.7456,276000.0
2009-03-23 09:40:00,15.4,15.47,15.36,15.4,150900.0,12.7456,12.8035,12.7125,12.7456,150900.0
2009-03-23 09:45:00,15.4,15.46,15.4,15.42,95100.0,12.7456,12.7952,12.7456,12.7621,95100.0
2009-03-23 09:50:00,15.42,15.55,15.42,15.55,137400.0,12.7621,12.8697,12.7621,12.8697,137400.0
2009-03-23 09:55:00,15.55,15.59,15.52,15.59,77400.0,12.8697,12.9028,12.8449,12.9028,77400.0
2009-03-23 10:00:00,15.59,15.78,15.59,15.76,91500.0,12.9028,13.0601,12.9028,13.0435,91500.0
2009-03-23 10:05:00,15.77,15.77,15.7,15.75,53100.0,13.0518,13.0518,12.9939,13.0353,53100.0
2009-03-23 10:10:00,15.74,15.77,15.69,15.76,78900.0,13.027,13.0518,12.9856,13.0435,78900.0
2009-03-23 10:15:00,15.76,15.77,15.73,15.75,85800.0,13.0435,13.0518,13.0187,13.0353,85800.0
2009-03-23 10:20:00,15.75,15.79,15.75,15.76,87300.0,13.0353,13.0684,13.0353,13.0435,87300.0
2009-03-23 10:25:00,15.77,15.79,15.74,15.75,99600.0,13.0518,13.0684,13.027,13.0353,99600.0
2009-03-23 10:30:00,15.75,15.78,15.74,15.78,51300.0,13.0353,13.0601,13.027,13.0601,51300.0
2009-03-23 10:35:00,15.77,15.81,15.77,15.79,67800.0,13.0518,13.0849,13.0518,13.0684,67800.0
2009-03-23 10:40:00,15.79,15.82,15.75,15.76,58500.0,13.0684,13.0932,13.0353,13.0435,58500.0
2009-03-23 10:45:00,15.78,15.78,15.71,15.72,78600.0,13.0601,13.0601,13.0022,13.0104,78600.0
2009-03-23 10:50:00,15.71,15.73,15.68,15.7,67200.0,13.0022,13.0187,12.9773,12.9939,67200.0
2009-03-23 10:55:00,15.7,15.88,15.7,15.87,104100.0,12.9939,13.1429,12.9939,13.1346,104100.0
2009-03-23 11:00:00,15.88,15.91,15.86,15.9,88800.0,13.1429,13.1677,13.1263,13.1594,88800.0
2009-03-23 11:05:00,15.9,15.92,15.89,15.91,49500.0,13.1594,13.176,13.1511,13.1677,49500.0
2009-03-23 11:10:00,15.9,15.9,15.87,15.87,38100.0,13.1594,13.1594,13.1346,13.1346,38100.0
2009-03-23 11:15:00,15.88,15.88,15.87,15.88,35100.0,13.1429,13.1429,13.1346,13.1429,35100.0
2009-03-23 11:20:00,15.88,15.89,15.85,15.85,50700.0,13.1429,13.1511,13.118,13.118,50700.0
2009-03-23 11:25:00,15.85,15.87,15.84,15.86,24000.0,13.118,13.1346,13.1097,13.1263,24000.0
2009-03-23 11:30:00,15.86,15.86,15.83,15.83,33000.0,13.1263,13.1263,13.1015,13.1015,33000.0
2009-03-23 11:35:00,15.83,15.83,15.79,15.79,38700.0,13.1015,13.1015,13.0684,13.0684,38700.0
2009-03-23 11:40:00,15.79,15.79,15.77,15.78,15900.0,13.0684,13.0684,13.0518,13.0601,15900.0
2009-03-23 11:45:00,15.78,15.8,15.77,15.78,28800.0,13.0601,13.0766,13.0518,13.0601,28800.0
2009-03-23 11:50:00,15.78,15.83,15.77,15.81,36600.0,13.0601,13.1015,13.0518,13.0849,36600.0
2009-03-23 11:55:00,15.82,15.88,15.82,15.88,21300.0,13.0932,13.1429,13.0932,13.1429,21300.0
2009-03-23 12:00:00,15.87,15.88,15.87,15.88,32400.0,13.1346,13.1429,13.1346,13.1429,32400.0
2009-03-23 12:05:00,15.88,15.9,15.88,15.88,36600.0,13.1429,13.1594,13.1429,13.1429,36600.0
2009-03-23 12:10:00,15.88,15.9,15.87,15.89,56700.0,13.1429,13.1594,13.1346,13.1511,56700.0
2009-03-23 12:15:00,15.89,15.91,15.88,15.91,21900.0,13.1511,13.1677,13.1429,13.1677,21900.0
2009-03-23 12:20:00,15.91,15.92,15.91,15.92,40500.0,13.1677,13.176,13.1677,13.176,40500.0
2009-03-23 12:25:00,15.92,15.92,15.91,15.91,27000.0,13.176,13.176,13.1677,13.1677,27000.0
2009-03-23 12:30:00,15.91,15.92,15.91,15.92,33900.0,13.1677,13.176,13.1677,13.176,33900.0
2009-03-23 12:35:00,15.91,15.92,15.9,15.92,20400.0,13.1677,13.176,13.1594,13.176,20400.0
2009-03-23 12:40:00,15.92,15.94,15.91,15.93,72600.0,13.176,13.1925,13.1677,13.1842,72600.0
2009-03-23 12:45:00,15.94,15.97,15.93,15.96,52500.0,13.1925,13.2173,13.1842,13.2091,52500.0
2009-03-23 12:50:00,15.96,16.01,15.96,16.0,36600.0,13.2091,13.2504,13.2091,13.2422,36600.0
2009-03-23 12:55:00,16.0,16.01,15.99,15.99,33300.0,13.2422,13.2504,13.2339,13.2339,33300.0
2009-03-23 13:00:00,15.99,16.0,15.97,15.98,48000.0,13.2339,13.2422,13.2173,13.2256,48000.0
2009-03-23 13:05:00,15.98,16.03,15.98,16.03,33300.0,13.2256,13.267,13.2256,13.267,33300.0
2009-03-23 13:10:00,16.04,16.12,16.03,16.11,65100.0,13.2753,13.3415,13.267,13.3332,65100.0
2009-03-23 13:15:00,16.1,16.12,16.08,16.08,53400.0,13.3249,13.3415,13.3084,13.3084,53400.0
2009-03-23 13:20:00,16.07,16.08,16.04,16.05,58200.0,13.3001,13.3084,13.2753,13.2835,58200.0
2009-03-23 13:25:00,16.04,16.04,15.98,16.03,159000.0,13.2753,13.2753,13.2256,13.267,159000.0
2009-03-23 13:30:00,16.03,16.05,16.01,16.04,127500.0,13.267,13.2835,13.2504,13.2753,127500.0
2009-03-23 13:35:00,16.04,16.06,16.0,16.03,83400.0,13.2753,13.2918,13.2422,13.267,83400.0
2009-03-23 13:40:00,16.03,16.03,16.0,16.0,65700.0,13.267,13.267,13.2422,13.2422,65700.0
2009-03-23 13:45:00,16.01,16.01,15.98,16.0,75000.0,13.2504,13.2504,13.2256,13.2422,75000.0
2009-03-23 13:50:00,16.0,16.04,16.0,16.02,70500.0,13.2422,13.2753,13.2422,13.2587,70500.0
2009-03-23 13:55:00,16.02,16.04,16.0,16.02,128700.0,13.2587,13.2753,13.2422,13.2587,128700.0
2009-03-23 14:00:00,16.03,16.04,16.02,16.03,86100.0,13.267,13.2753,13.2587,13.267,86100.0
2009-03-23 14:05:00,16.03,16.04,15.99,15.99,97500.0,13.267,13.2753,13.2339,13.2339,97500.0
2009-03-23 14:10:00,15.99,15.99,15.92,15.92,106200.0,13.2339,13.2339,13.176,13.176,106200.0
2009-03-23 14:15:00,15.92,15.94,15.89,15.9,62400.0,13.176,13.1925,13.1511,13.1594,62400.0
2009-03-23 14:20:00,15.91,15.93,15.88,15.91,72600.0,13.1677,13.1842,13.1429,13.1677,72600.0
2009-03-23 14:25:00,15.91,15.99,15.91,15.98,42000.0,13.1677,13.2339,13.1677,13.2256,42000.0
2009-03-23 14:30:00,15.98,16.03,15.97,16.01,80400.0,13.2256,13.267,13.2173,13.2504,80400.0
2009-03-23 14:35:00,16.01,16.05,16.0,16.05,76500.0,13.2504,13.2835,13.2422,13.2835,76500.0
2009-03-23 14:40:00,16.05,16.07,16.05,16.07,146700.0,13.2835,13.3001,13.2835,13.3001,146700.0
2009-03-23 14:45:00,16.07,16.11,16.06,16.11,69600.0,13.3001,13.3332,13.2918,13.3332,69600.0
2009-03-23 14:50:00,16.1,16.21,16.1,16.2,184500.0,13.3249,13.416,13.3249,13.4077,184500.0
2009-03-23 14:55:00,16.2,16.29,16.2,16.28,173700.0,13.4077,13.4822,13.4077,13.4739,173700.0
2009-03-23 15:00:00,16.28,16.29,16.23,16.27,201000.0,13.4739,13.4822,13.4325,13.4656,201000.0
2009-03-23 15:05:00,16.28,16.28,16.17,16.19,138900.0,13.4739,13.4739,13.3829,13.3994,138900.0
2009-03-23 15:10:00,16.19,16.24,16.19,16.23,159300.0,13.3994,13.4408,13.3994,13.4325,159300.0
2009-03-23 15:15:00,16.23,16.29,16.22,16.29,141300.0,13.4325,13.4822,13.4242,13.4822,141300.0
2009-03-23 15:20:00,16.29,16.32,16.27,16.31,111000.0,13.4822,13.507,13.4656,13.4987,111000.0
2009-03-23 15:25:00,16.31,16.31,16.28,16.29,132900.0,13.4987,13.4987,13.4739,13.4822,132900.0
2009-03-23 15:30:00,16.3,16.31,16.28,16.29,192900.0,13.4905,13.4987,13.4739,13.4822,192900.0
2009-03-23 15:35:00,16.29,16.32,16.22,16.31,225000.0,13.4822,13.507,13.4242,13.4987,225000.0
2009-03-23 15:40:00,16.31,16.34,16.3,16.32,145200.0,13.4987,13.5236,13.4905,13.507,145200.0
2009-03-23 15:45:00,16.32,16.38,16.32,16.38,155700.0,13.507,13.5567,13.507,13.5567,155700.0
2009-03-23 15:50:00,16.38,16.42,16.37,16.41,200700.0,13.5567,13.5898,13.5484,13.5815,200700.0
2009-03-23 15:55:00,16.41,16.44,16.39,16.44,380700.0,13.5815,13.6063,13.5649,13.6063,380700.0
2009-03-24 09:30:00,16.27,16.44,16.1,16.27,176700.0,13.4656,13.6063,13.3249,13.4656,176700.0
2009-03-24 09:35:00,16.27,16.32,16.19,16.28,94200.0,13.4656,13.507,13.3994,13.4739,94200.0
2009-03-24 09:40:00,16.28,16.37,16.27,16.34,71100.0,13.4739,13.5484,13.4656,13.5236,71100.0
2009-03-24 09:45:00,16.34,16.34,16.23,16.27,125400.0,13.5236,13.5236,13.4325,13.4656,125400.0
2009-03-24 09:50:00,16.27,16.46,16.26,16.45,145500.0,13.4656,13.6229,13.4574,13.6146,145500.0
2009-03-24 09:55:00,16.46,16.63,16.45,16.62,120000.0,13.6229,13.7636,13.6146,13.7553,120000.0
2009-03-24 10:00:00,16.63,16.67,16.59,16.65,129600.0,13.7636,13.7967,13.7305,13.7801,129600.0
2009-03-24 10:05:00,16.66,16.69,16.63,16.67,187200.0,13.7884,13.8132,13.7636,13.7967,187200.0
2009-03-24 10:10:00,16.67,16.71,16.65,16.65,201000.0,13.7967,13.8298,13.7801,13.7801,201000.0
2009-03-24 10:15:00,16.67,16.7,16.59,16.59,105300.0,13.7967,13.8215,13.7305,13.7305,105300.0
2009-03-24 10:20:00,16.59,16.66,16.56,16.65,92400.0,13.7305,13.7884,13.7056,13.7801,92400.0
2009-03-24 10:25:00,16.65,16.69,16.64,16.64,161100.0,13.7801,13.8132,13.7719,13.7719,161100.0
2009-03-24 10:30:00,16.65,16.65,16.52,16.53,211200.0,13.7801,13.7801,13.6725,13.6808,211200.0
2009-03-24 10:35:00,16.54,16.63,16.54,16.62,87900.0,13.6891,13.7636,13.6891,13.7553,87900.0
2009-03-24 10:40:00,16.62,16.63,16.54,16.54,55800.0,13.7553,13.7636,13.6891,13.6891,55800.0
2009-03-24 10:45:00,16.54,16.54,16.45,16.45,73800.0,13.6891,13.6891,13.6146,13.6146,73800.0
2009-03-24 10:50:00,16.45,16.5,16.45,16.46,84000.0,13.6146,13.656,13.6146,13.6229,84000.0
2009-03-24 10:55:00,16.48,16.48,16.4,16.41,39600.0,13.6394,13.6394,13.5732,13.5815,39600.0
2009-03-24 11:00:00,16.41,16.42,16.35,16.4,160200.0,13.5815,13.5898,13.5318,13.5732,160200.0
2009-03-24 11:05:00,16.39,16.43,16.39,16.4,51600.0,13.5649,13.5981,13.5649,13.5732,51600.0
2009-03-24 11:10:00,16.41,16.46,16.4,16.41,81600.0,13.5815,13.6229,13.5732,13.5815,81600.0
2009-03-24 11:15:00,16.42,16.46,16.41,16.44,89100.0,13.5898,13.6229,13.5815,13.6063,89100.0
2009-03-24 11:20:00,16.45,16.5,16.44,16.49,124500.0,13.6146,13.656,13.6063,13.6477,124500.0
2009-03-24 11:25:00,16.49,16.55,16.49,16.5,82200.0,13.6477,13.6974,13.6477,13.656,82200.0
2009-03-24 11:30:00,16.5,16.51,16.45,16.46,35400.0,13.656,13.6643,13.6146,13.6229,35400.0
2009-03-24 11:35:00,16.46,16.5,16.45,16.49,37800.0,13.6229,13.656,13.6146,13.6477,37800.0
2009-03-24 11:40:00,16.49,16.5,16.44,16.44,34200.0,13.6477,13.656,13.6063,13.6063,34200.0
2009-03-24 11:45:00,16.43,16.44,16.4,16.42,39900.0,13.5981,13.6063,13.5732,13.5898,39900.0
2009-03-24 11:50:00,16.42,16.49,16.42,16.48,41700.0,13.5898,13.6477,13.5898,13.6394,41700.0
2009-03-24 11:55:00,16.47,16.49,16.43,16.48,64200.0,13.6312,13.6477,13.5981,13.6394,64200.0
2009-03-24 12:00:00,16.47,16.5,16.46,16.47,88200.0,13.6312,13.656,13.6229,13.6312,88200.0
2009-03-24 12:05:00,16.48,16.5,16.46,16.46,38100.0,13.6394,13.656,13.6229,13.6229,38100.0
2009-03-24 12:10:00,16.46,16.47,16.44,16.46,37500.0,13.6229,13.6312,13.6063,13.6229,37500.0
2009-03-24 12:15:00,16.46,16.5,16.46,16.49,40800.0,13.6229,13.656,13.6229,13.6477,40800.0
2009-03-24 12:20:00,16.49,16.49,16.47,16.49,42900.0,13.6477,13.6477,13.6312,13.6477,42900.0
2009-03-24 12:25:00,16.49,16.51,16.49,16.5,48000.0,13.6477,13.6643,13.6477,13.656,48000.0
2009-03-24 12:30:00,16.5,16.53,16.5,16.52,50100.0,13.656,13.6808,13.656,13.6725,50100.0
2009-03-24 12:35:00,16.52,16.54,16.5,16.53,56400.0,13.6725,13.6891,13.656,13.6808,56400.0
2009-03-24 12:40:00,16.53,16.53,16.5,16.52,33600.0,13.6808,13.6808,13.656,13.6725,33600.0
2009-03-24 12:45:00,16.53,16.59,16.53,16.59,37800.0,13.6808,13.7305,13.6808,13.7305,37800.0
2009-03-24 12:50:00,16.6,16.64,16.6,16.63,31200.0,13.7387,13.7719,13.7387,13.7636,31200.0
2009-03-24 12:55:00,16.63,16.64,16.62,16.63,28200.0,13.7636,13.7719,13.7553,13.7636,28200.0
2009-03-24 13:00:00,16.63,16.64,16.61,16.63,61200.0,13.7636,13.7719,13.747,13.7636,61200.0
2009-03-24 13:05:00,16.63,16.64,16.62,16.64,42900.0,13.7636,13.7719,13.7553,13.7719,42900.0
2009-03-24 13:10:00,16.63,16.64,16.6,16.63,75900.0,13.7636,13.7719,13.7387,13.7636,75900.0
2009-03-24 13:15:00,16.63,16.65,16.62,16.62,86700.0,13.7636,13.7801,13.7553,13.7553,86700.0
2009-03-24 13:20:00,16.64,16.64,16.62,16.64,62400.0,13.7719,13.7719,13.7553,13.7719,62400.0
2009-03-24 13:25:00,16.64,16.66,16.63,16.64,61800.0,13.7719,13.7884,13.7636,13.7719,61800.0
2009-03-24 13:30:00,16.64,16.64,16.61,16.62,97500.0,13.7719,13.7719,13.747,13.7553,97500.0
2009-03-24 13:35:00,16.62,16.63,16.61,16.62,98400.0,13.7553,13.7636,13.747,13.7553,98400.0
2009-03-24 13:40:00,16.62,16.64,16.62,16.62,93900.0,13.7553,13.7719,13.7553,13.7553,93900.0
2009-03-24 13:45:00,16.62,16.64,16.6,16.63,112800.0,13.7553,13.7719,13.7387,13.7636,112800.0
2009-03-24 13:50:00,16.63,16.7,16.63,16.7,155400.0,13.7636,13.8215,13.7636,13.8215,155400.0
2009-03-24 13:55:00,16.7,16.76,16.69,16.75,76500.0,13.8215,13.8712,13.8132,13.8629,76500.0
2009-03-24 14:00:00,16.76,16.77,16.72,16.73,56400.0,13.8712,13.8794,13.8381,13.8463,56400.0
2009-03-24 14:05:00,16.74,16.82,16.74,16.82,75000.0,13.8546,13.9208,13.8546,13.9208,75000.0
2009-03-24 14:10:00,16.82,16.83,16.77,16.8,93300.0,13.9208,13.9291,13.8794,13.9043,93300.0
2009-03-24 14:15:00,16.8,16.87,16.8,16.87,106200.0,13.9043,13.9622,13.9043,13.9622,106200.0
2009-03-24 14:20:00,16.87,16.95,16.86,16.94,117900.0,13.9622,14.0284,13.9539,14.0201,117900.0
2009-03-24 14:25:00,16.93,17.0,16.93,16.98,283800.0,14.0119,14.0698,14.0119,14.0532,283800.0
2009-03-24 14:30:00,16.98,17.08,16.96,17.04,285000.0,14.0532,14.136,14.0367,14.1029,285000.0
2009-03-24 14:35:00,17.03,17.06,17.0,17.04,239100.0,14.0946,14.1195,14.0698,14.1029,239100.0
2009-03-24 14:40:00,17.04,17.04,16.99,17.0,159000.0,14.1029,14.1029,14.0615,14.0698,159000.0
2009-03-24 14:45:00,17.01,17.05,16.99,17.04,184800.0,14.0781,14.1112,14.0615,14.1029,184800.0
2009-03-24 14:50:00,17.03,17.05,16.94,16.96,161400.0,14.0946,14.1112,14.0201,14.0367,161400.0
2009-03-24 14:55:00,16.95,17.0,16.95,17.0,190800.0,14.0284,14.0698,14.0284,14.0698,190800.0
2009-03-24 15:00:00,17.0,17.0,16.95,16.96,127800.0,14.0698,14.0698,14.0284,14.0367,127800.0
2009-03-24 15:05:00,16.96,16.96,16.88,16.89,146700.0,14.0367,14.0367,13.9705,13.9788,146700.0
2009-03-24 15:10:00,16.9,16.98,16.89,16.94,426600.0,13.987,14.0532,13.9788,14.0201,426600.0
2009-03-24 15:15:00,16.93,16.94,16.91,16.92,202500.0,14.0119,14.0201,13.9953,14.0036,202500.0
2009-03-24 15:20:00,16.92,16.96,16.91,16.91,290100.0,14.0036,14.0367,13.9953,13.9953,290100.0
2009-03-24 15:25:00,16.9,16.98,16.89,16.9,254100.0,13.987,14.0532,13.9788,13.987,254100.0
2009-03-24 15:30:00,16.9,16.91,16.84,16.84,250800.0,13.987,13.9953,13.9374,13.9374,250800.0
2009-03-24 15:35:00,16.84,16.86,16.82,16.86,279600.0,13.9374,13.9539,13.9208,13.9539,279600.0
2009-03-24 15:40:00,16.85,16.85,16.8,16.8,194700.0,13.9457,13.9457,13.9043,13.9043,194700.0
2009-03-24 15:45:00,16.8,16.83,16.79,16.8,303300.0,13.9043,13.9291,13.896,13.9043,303300.0
2009-03-24 15:50:00,16.8,16.8,16.67,16.68,414000.0,13.9043,13.9043,13.7967,13.805,414000.0
2009-03-24 15:55:00,16.68,16.77,16.68,16.74,354000.0,13.805,13.8794,13.805,13.8546,354000.0
2009-03-25 09:30:00,16.81,16.85,16.74,16.78,39600.0,13.9126,13.9457,13.8546,13.8877,39600.0
2009-03-25 09:35:00,16.77,16.78,16.66,16.74,80700.0,13.8794,13.8877,13.7884,13.8546,80700.0
2009-03-25 09:40:00,16.75,16.93,16.74,16.91,106800.0,13.8629,14.0119,13.8546,13.9953,106800.0
2009-03-25 09:45:00,16.91,17.08,16.88,17.07,131400.0,13.9953,14.136,13.9705,14.1277,131400.0
2009-03-25 09:50:00,17.08,17.09,17.03,17.05,101100.0,14.136,14.1443,14.0946,14.1112,101100.0
2009-03-25 09:55:00,17.04,17.05,17.01,17.04,35100.0,14.1029,14.1112,14.0781,14.1029,35100.0
2009-03-25 10:00:00,17.05,17.22,17.05,17.22,96900.0,14.1112,14.2519,14.1112,14.2519,96900.0
2009-03-25 10:05:00,17.22,17.33,17.17,17.32,216000.0,14.2519,14.3429,14.2105,14.3346,216000.0
2009-03-25 10:10:00,17.32,17.32,17.22,17.24,92100.0,14.3346,14.3346,14.2519,14.2684,92100.0
2009-03-25 10:15:00,17.24,17.24,17.17,17.24,78600.0,14.2684,14.2684,14.2105,14.2684,78600.0
2009-03-25 10:20:00,17.24,17.33,17.23,17.32,199500.0,14.2684,14.3429,14.2602,14.3346,199500.0
2009-03-25 10:25:00,17.32,17.33,17.27,17.33,173700.0,14.3346,14.3429,14.2933,14.3429,173700.0
2009-03-25 10:30:00,17.33,17.44,17.32,17.41,223500.0,14.3429,14.434,14.3346,14.4091,223500.0
2009-03-25 10:35:00,17.4,17.55,17.38,17.55,128100.0,14.4009,14.525,14.3843,14.525,128100.0
2009-03-25 10:40:00,17.55,17.61,17.52,17.55,243000.0,14.525,14.5747,14.5002,14.525,243000.0
2009-03-25 10:45:00,17.55,17.57,17.48,17.49,261900.0,14.525,14.5416,14.4671,14.4753,261900.0
2009-03-25 10:50:00,17.48,17.52,17.46,17.5,365100.0,14.4671,14.5002,14.4505,14.4836,365100.0
2009-03-25 10:55:00,17.5,17.52,17.44,17.45,135600.0,14.4836,14.5002,14.434,14.4422,135600.0
2009-03-25 11:00:00,17.45,17.48,17.44,17.47,39000.0,14.4422,14.4671,14.434,14.4588,39000.0
2009-03-25 11:05:00,17.46,17.47,17.41,17.42,360300.0,14.4505,14.4588,14.4091,14.4174,360300.0
2009-03-25 11:10:00,17.42,17.53,17.42,17.46,78900.0,14.4174,14.5084,14.4174,14.4505,78900.0
2009-03-25 11:15:00,17.47,17.49,17.41,17.43,71100.0,14.4588,14.4753,14.4091,14.4257,71100.0
2009-03-25 11:20:00,17.44,17.46,17.4,17.42,60300.0,14.434,14.4505,14.4009,14.4174,60300.0
2009-03-25 11:25:00,17.43,17.43,17.41,17.41,42000.0,14.4257,14.4257,14.4091,14.4091,42000.0
2009-03-25 11:30:00,17.42,17.45,17.4,17.41,96900.0,14.4174,14.4422,14.4009,14.4091,96900.0
2009-03-25 11:35:00,17.42,17.44,17.4,17.43,179400.0,14.4174,14.434,14.4009,14.4257,179400.0
2009-03-25 11:40:00,17.42,17.43,17.37,17.41,273300.0,14.4174,14.4257,14.376,14.4091,273300.0
2009-03-25 11:45:00,17.42,17.43,17.39,17.41,102600.0,14.4174,14.4257,14.3926,14.4091,102600.0
2009-03-25 11:50:00,17.41,17.42,17.4,17.4,75000.0,14.4091,14.4174,14.4009,14.4009,75000.0
2009-03-25 11:55:00,17.41,17.41,17.35,17.36,126900.0,14.4091,14.4091,14.3595,14.3678,126900.0
2009-03-25 12:00:00,17.35,17.39,17.31,17.37,70200.0,14.3595,14.3926,14.3264,14.376,70200.0
2009-03-25 12:05:00,17.36,17.41,17.36,17.37,51300.0,14.3678,14.4091,14.3678,14.376,51300.0
2009-03-25 12:10:00,17.38,17.39,17.36,17.38,27000.0,14.3843,14.3926,14.3678,14.3843,27000.0
2009-03-25 12:15:00,17.38,17.38,17.32,17.33,56700.0,14.3843,14.3843,14.3346,14.3429,56700.0
2009-03-25 12:20:00,17.32,17.34,17.31,17.32,76800.0,14.3346,14.3512,14.3264,14.3346,76800.0
2009-03-25 12:25:00,17.32,17.32,17.3,17.3,61200.0,14.3346,14.3346,14.3181,14.3181,61200.0
2009-03-25 12:30:00,17.31,17.31,17.28,17.28,53700.0,14.3264,14.3264,14.3015,14.3015,53700.0
2009-03-25 12:35:00,17.29,17.29,17.22,17.26,131400.0,14.3098,14.3098,14.2519,14.285,131400.0
2009-03-25 12:40:00,17.26,17.29,17.25,17.26,191400.0,14.285,14.3098,14.2767,14.285,191400.0
2009-03-25 12:45:00,17.26,17.32,17.26,17.3,253200.0,14.285,14.3346,14.285,14.3181,253200.0
2009-03-25 12:50:00,17.3,17.3,17.27,17.3,89100.0,14.3181,14.3181,14.2933,14.3181,89100.0
2009-03-25 12:55:00,17.29,17.32,17.29,17.32,53400.0,14.3098,14.3346,14.3098,14.3346,53400.0
2009-03-25 13:00:00,17.32,17.35,17.32,17.34,57000.0,14.3346,14.3595,14.3346,14.3512,57000.0
2009-03-25 13:05:00,17.34,17.34,17.28,17.33,52500.0,14.3512,14.3512,14.3015,14.3429,52500.0
2009-03-25 13:10:00,17.34,17.35,17.3,17.3,62400.0,14.3512,14.3595,14.3181,14.3181,62400.0
2009-03-25 13:15:00,17.3,17.31,17.21,17.23,115200.0,14.3181,14.3264,14.2436,14.2602,115200.0
2009-03-25 13:20:00,17.23,17.23,17.18,17.19,77700.0,14.2602,14.2602,14.2188,14.2271,77700.0
2009-03-25 13:25:00,17.19,17.2,17.09,17.13,160800.0,14.2271,14.2353,14.1443,14.1774,160800.0
2009-03-25 13:30:00,17.13,17.13,17.1,17.11,102000.0,14.1774,14.1774,14.1526,14.1608,102000.0
2009-03-25 13:35:00,17.1,17.12,17.02,17.03,116400.0,14.1526,14.1691,14.0864,14.0946,116400.0
2009-03-25 13:40:00,17.03,17.04,16.93,16.93,207000.0,14.0946,14.1029,14.0119,14.0119,207000.0
2009-03-25 13:45:00,16.94,16.97,16.92,16.95,66000.0,14.0201,14.045,14.0036,14.0284,66000.0
2009-03-25 13:50:00,16.96,17.03,16.95,17.03,105600.0,14.0367,14.0946,14.0284,14.0946,105600.0
2009-03-25 13:55:00,17.04,17.07,17.0,17.0,39300.0,14.1029,14.1277,14.0698,14.0698,39300.0
2009-03-25 14:00:00,17.0,17.0,16.89,16.92,62700.0,14.0698,14.0698,13.9788,14.0036,62700.0
2009-03-25 14:05:00,16.92,16.94,16.84,16.85,70200.0,14.0036,14.0201,13.9374,13.9457,70200.0
2009-03-25 14:10:00,16.85,16.9,16.83,16.85,102600.0,13.9457,13.987,13.9291,13.9457,102600.0
2009-03-25 14:15:00,16.87,16.87,16.81,16.86,134700.0,13.9622,13.9622,13.9126,13.9539,134700.0
2009-03-25 14:20:00,16.87,16.87,16.82,16.84,79800.0,13.9622,13.9622,13.9208,13.9374,79800.0
2009-03-25 14:25:00,16.84,16.87,16.82,16.83,55200.0,13.9374,13.9622,13.9208,13.9291,55200.0
2009-03-25 14:30:00,16.83,16.83,16.8,16.82,51000.0,13.9291,13.9291,13.9043,13.9208,51000.0
2009-03-25 14:35:00,16.82,16.84,16.8,16.8,92100.0,13.9208,13.9374,13.9043,13.9043,92100.0
2009-03-25 14:40:00,16.8,16.81,16.7,16.73,68100.0,13.9043,13.9126,13.8215,13.8463,68100.0
2009-03-25 14:45:00,16.73,16.77,16.67,16.77,156300.0,13.8463,13.8794,13.7967,13.8794,156300.0
2009-03-25 14:50:00,16.76,16.77,16.71,16.75,77100.0,13.8712,13.8794,13.8298,13.8629,77100.0
2009-03-25 14:55:00,16.76,16.84,16.75,16.81,147900.0,13.8712,13.9374,13.8629,13.9126,147900.0
2009-03-25 15:00:00,16.81,16.86,16.79,16.84,137700.0,13.9126,13.9539,13.896,13.9374,137700.0
2009-03-25 15:05:00,16.85,16.88,16.83,16.84,66600.0,13.9457,13.9705,13.9291,13.9374,66600.0
2009-03-25 15:10:00,16.84,16.88,16.83,16.86,50700.0,13.9374,13.9705,13.9291,13.9539,50700.0
2009-03-25 15:15:00,16.86,16.94,16.86,16.93,48900.0,13.9539,14.0201,13.9539,14.0119,48900.0
2009-03-25 15:20:00,16.93,16.96,16.91,16.95,57000.0,14.0119,14.0367,13.9953,14.0284,57000.0
2009-03-25 15:25:00,16.94,17.05,16.92,17.04,78600.0,14.0201,14.1112,14.0036,14.1029,78600.0
2009-03-25 15:30:00,17.04,17.1,17.04,17.06,123300.0,14.1029,14.1526,14.1029,14.1195,123300.0
2009-03-25 15:35:00,17.05,17.08,17.02,17.03,99600.0,14.1112,14.136,14.0864,14.0946,99600.0
2009-03-25 15:40:00,17.02,17.03,16.94,17.02,139800.0,14.0864,14.0946,14.0201,14.0864,139800.0
2009-03-25 15:45:00,17.03,17.05,16.99,17.01,177000.0,14.0946,14.1112,14.0615,14.0781,177000.0
2009-03-25 15:50:00,17.01,17.07,16.99,17.07,157800.0,14.0781,14.1277,14.0615,14.1277,157800.0
2009-03-25 15:55:00,17.06,17.18,17.06,17.17,227700.0,14.1195,14.2188,14.1195,14.2105,227700.0
2009-03-26 09:30:00,17.36,17.36,17.27,17.3,32700.0,14.3678,14.3678,14.2933,14.3181,32700.0
2009-03-26 09:35:00,17.3,17.58,17.3,17.54,219600.0,14.3181,14.5498,14.3181,14.5167,219600.0
2009-03-26 09:40:00,17.52,17.52,17.43,17.43,120600.0,14.5002,14.5002,14.4257,14.4257,120600.0
2009-03-26 09:45:00,17.42,17.53,17.4,17.43,165300.0,14.4174,14.5084,14.4009,14.4257,165300.0
2009-03-26 09:50:00,17.44,17.52,17.43,17.51,66300.0,14.434,14.5002,14.4257,14.4919,66300.0
2009-03-26 09:55:00,17.5,17.52,17.44,17.45,56100.0,14.4836,14.5002,14.434,14.4422,56100.0
2009-03-26 10:00:00,17.45,17.47,17.39,17.39,99000.0,14.4422,14.4588,14.3926,14.3926,99000.0
2009-03-26 10:05:00,17.4,17.4,17.36,17.37,84000.0,14.4009,14.4009,14.3678,14.376,84000.0
2009-03-26 10:10:00,17.36,17.36,17.32,17.33,94200.0,14.3678,14.3678,14.3346,14.3429,94200.0
2009-03-26 10:15:00,17.33,17.34,17.31,17.33,56400.0,14.3429,14.3512,14.3264,14.3429,56400.0
2009-03-26 10:20:00,17.34,17.34,17.32,17.32,86100.0,14.3512,14.3512,14.3346,14.3346,86100.0
2009-03-26 10:25:00,17.33,17.36,17.32,17.32,50700.0,14.3429,14.3678,14.3346,14.3346,50700.0
2009-03-26 10:30:00,17.34,17.37,17.32,17.35,78000.0,14.3512,14.376,14.3346,14.3595,78000.0
2009-03-26 10:35:00,17.36,17.37,17.31,17.34,153000.0,14.3678,14.376,14.3264,14.3512,153000.0
2009-03-26 10:40:00,17.34,17.35,17.3,17.32,135300.0,14.3512,14.3595,14.3181,14.3346,135300.0
2009-03-26 10:45:00,17.32,17.35,17.3,17.3,94500.0,14.3346,14.3595,14.3181,14.3181,94500.0
2009-03-26 10:50:00,17.31,17.37,17.29,17.31,92100.0,14.3264,14.376,14.3098,14.3264,92100.0
2009-03-26 10:55:00,17.3,17.38,17.3,17.37,41700.0,14.3181,14.3843,14.3181,14.376,41700.0
2009-03-26 11:00:00,17.36,17.42,17.36,17.39,57300.0,14.3678,14.4174,14.3678,14.3926,57300.0
2009-03-26 11:05:00,17.39,17.4,17.35,17.4,154800.0,14.3926,14.4009,14.3595,14.4009,154800.0
2009-03-26 11:10:00,17.4,17.52,17.39,17.51,309300.0,14.4009,14.5002,14.3926,14.4919,309300.0
2009-03-26 11:15:00,17.52,17.55,17.42,17.45,129300.0,14.5002,14.525,14.4174,14.4422,129300.0
2009-03-26 11:20:00,17.45,17.5,17.45,17.5,34500.0,14.4422,14.4836,14.4422,14.4836,34500.0
2009-03-26 11:25:00,17.5,17.53,17.49,17.49,39000.0,14.4836,14.5084,14.4753,14.4753,39000.0
2009-03-26 11:30:00,17.5,17.53,17.48,17.53,42000.0,14.4836,14.5084,14.4671,14.5084,42000.0
2009-03-26 11:35:00,17.53,17.55,17.51,17.52,60000.0,14.5084,14.525,14.4919,14.5002,60000.0
2009-03-26 11:40:00,17.53,17.54,17.51,17.54,30900.0,14.5084,14.5167,14.4919,14.5167,30900.0
2009-03-26 11:45:00,17.54,17.54,17.5,17.52,35700.0,14.5167,14.5167,14.4836,14.5002,35700.0
2009-03-26 11:50:00,17.52,17.52,17.47,17.51,57900.0,14.5002,14.5002,14.4588,14.4919,57900.0
2009-03-26 11:55:00,17.51,17.52,17.47,17.48,76200.0,14.4919,14.5002,14.4588,14.4671,76200.0
2009-03-26 12:00:00,17.48,17.54,17.42,17.53,208800.0,14.4671,14.5167,14.4174,14.5084,208800.0
2009-03-26 12:05:00,17.53,17.55,17.52,17.55,62100.0,14.5084,14.525,14.5002,14.525,62100.0
2009-03-26 12:10:00,17.55,17.55,17.49,17.5,39300.0,14.525,14.525,14.4753,14.4836,39300.0
2009-03-26 12:15:00,17.52,17.53,17.47,17.5,25800.0,14.5002,14.5084,14.4588,14.4836,25800.0
2009-03-26 12:20:00,17.5,17.57,17.49,17.57,65400.0,14.4836,14.5416,14.4753,14.5416,65400.0
2009-03-26 12:25:00,17.57,17.57,17.52,17.56,30300.0,14.5416,14.5416,14.5002,14.5333,30300.0
2009-03-26 12:30:00,17.57,17.58,17.53,17.53,36600.0,14.5416,14.5498,14.5084,14.5084,36600.0
2009-03-26 12:35:00,17.54,17.57,17.51,17.55,39600.0,14.5167,14.5416,14.4919,14.525,39600.0
2009-03-26 12:40:00,17.56,17.56,17.5,17.5,15900.0,14.5333,14.5333,14.4836,14.4836,15900.0
2009-03-26 12:45:00,17.47,17.49,17.46,17.48,36900.0,14.4588,14.4753,14.4505,14.4671,36900.0
2009-03-26 12:50:00,17.47,17.49,17.42,17.43,39000.0,14.4588,14.4753,14.4174,14.4257,39000.0
2009-03-26 12:55:00,17.44,17.48,17.44,17.47,35700.0,14.434,14.4671,14.434,14.4588,35700.0
2009-03-26 13:00:00,17.46,17.59,17.45,17.53,60900.0,14.4505,14.5581,14.4422,14.5084,60900.0
2009-03-26 13:05:00,17.55,17.6,17.53,17.59,41100.0,14.525,14.5664,14.5084,14.5581,41100.0
2009-03-26 13:10:00,17.59,17.6,17.53,17.57,96900.0,14.5581,14.5664,14.5084,14.5416,96900.0
2009-03-26 13:15:00,17.57,17.58,17.54,17.56,35100.0,14.5416,14.5498,14.5167,14.5333,35100.0
2009-03-26 13:20:00,17.56,17.6,17.55,17.58,53100.0,14.5333,14.5664,14.525,14.5498,53100.0
2009-03-26 13:25:00,17.59,17.6,17.51,17.53,49500.0,14.5581,14.5664,14.4919,14.5084,49500.0
2009-03-26 13:30:00,17.53,17.57,17.51,17.56,44700.0,14.5084,14.5416,14.4919,14.5333,44700.0
2009-03-26 13:35:00,17.57,17.57,17.5,17.51,84000.0,14.5416,14.5416,14.4836,14.4919,84000.0
2009-03-26 13:40:00,17.51,17.51,17.46,17.47,38100.0,14.4919,14.4919,14.4505,14.4588,38100.0
2009-03-26 13:45:00,17.49,17.5,17.45,17.48,56400.0,14.4753,14.4836,14.4422,14.4671,56400.0
2009-03-26 13:50:00,17.47,17.51,17.46,17.47,86400.0,14.4588,14.4919,14.4505,14.4588,86400.0
2009-03-26 13:55:00,17.47,17.48,17.44,17.46,45300.0,14.4588,14.4671,14.434,14.4505,45300.0
2009-03-26 14:00:00,17.47,17.49,17.45,17.48,136200.0,14.4588,14.4753,14.4422,14.4671,136200.0
2009-03-26 14:05:00,17.48,17.5,17.47,17.48,39900.0,14.4671,14.4836,14.4588,14.4671,39900.0
2009-03-26 14:10:00,17.49,17.49,17.46,17.47,45900.0,14.4753,14.4753,14.4505,14.4588,45900.0
2009-03-26 14:15:00,17.47,17.49,17.45,17.48,61500.0,14.4588,14.4753,14.4422,14.4671,61500.0
2009-03-26 14:20:00,17.49,17.49,17.46,17.48,89700.0,14.4753,14.4753,14.4505,14.4671,89700.0
2009-03-26 14:25:00,17.49,17.49,17.38,17.38,75900.0,14.4753,14.4753,14.3843,14.3843,75900.0
2009-03-26 14:30:00,17.38,17.39,17.32,17.33,125700.0,14.3843,14.3926,14.3346,14.3429,125700.0
2009-03-26 14:35:00,17.33,17.35,17.32,17.33,152700.0,14.3429,14.3595,14.3346,14.3429,152700.0
2009-03-26 14:40:00,17.34,17.34,17.31,17.34,68400.0,14.3512,14.3512,14.3264,14.3512,68400.0
2009-03-26 14:45:00,17.35,17.43,17.34,17.4,95700.0,14.3595,14.4257,14.3512,14.4009,95700.0
2009-03-26 14:50:00,17.39,17.39,17.32,17.33,83700.0,14.3926,14.3926,14.3346,14.3429,83700.0
2009-03-26 14:55:00,17.32,17.35,17.28,17.28,72600.0,14.3346,14.3595,14.3015,14.3015,72600.0
2009-03-26 15:00:00,17.28,17.33,17.27,17.33,61200.0,14.3015,14.3429,14.2933,14.3429,61200.0
2009-03-26 15:05:00,17.33,17.36,17.31,17.33,140100.0,14.3429,14.3678,14.3264,14.3429,140100.0
2009-03-26 15:10:00,17.32,17.34,17.3,17.32,84000.0,14.3346,14.3512,14.3181,14.3346,84000.0
2009-03-26 15:15:00,17.32,17.33,17.27,17.31,80100.0,14.3346,14.3429,14.2933,14.3264,80100.0
2009-03-26 15:20:00,17.31,17.4,17.31,17.39,63300.0,14.3264,14.4009,14.3264,14.3926,63300.0
2009-03-26 15:25:00,17.39,17.45,17.38,17.42,68100.0,14.3926,14.4422,14.3843,14.4174,68100.0
2009-03-26 15:30:00,17.42,17.46,17.39,17.41,90900.0,14.4174,14.4505,14.3926,14.4091,90900.0
2009-03-26 15:35:00,17.41,17.44,17.38,17.42,165900.0,14.4091,14.434,14.3843,14.4174,165900.0
2009-03-26 15:40:00,17.42,17.49,17.42,17.49,220200.0,14.4174,14.4753,14.4174,14.4753,220200.0
2009-03-26 15:45:00,17.49,17.49,17.4,17.42,194700.0,14.4753,14.4753,14.4009,14.4174,194700.0
2009-03-26 15:50:00,17.43,17.48,17.37,17.45,224100.0,14.4257,14.4671,14.376,14.4422,224100.0
2009-03-26 15:55:00,17.45,17.51,17.45,17.48,147900.0,14.4422,14.4919,14.4422,14.4671,147900.0
2009-03-27 09:30:00,17.27,17.4,17.27,17.39,28800.0,14.2933,14.4009,14.2933,14.3926,28800.0
2009-03-27 09:35:00,17.38,17.39,17.24,17.28,44700.0,14.3843,14.3926,14.2684,14.3015,44700.0
2009-03-27 09:40:00,17.27,17.32,17.22,17.25,37500.0,14.2933,14.3346,14.2519,14.2767,37500.0
2009-03-27 09:45:00,17.25,17.32,17.24,17.32,36300.0,14.2767,14.3346,14.2684,14.3346,36300.0
2009-03-27 09:50:00,17.32,17.52,17.29,17.46,116400.0,14.3346,14.5002,14.3098,14.4505,116400.0
2009-03-27 09:55:00,17.46,17.47,17.3,17.3,48000.0,14.4505,14.4588,14.3181,14.3181,48000.0
2009-03-27 10:00:00,17.32,17.36,17.27,17.27,38700.0,14.3346,14.3678,14.2933,14.2933,38700.0
2009-03-27 10:05:00,17.27,17.27,17.22,17.23,51300.0,14.2933,14.2933,14.2519,14.2602,51300.0
2009-03-27 10:10:00,17.22,17.24,17.22,17.23,49800.0,14.2519,14.2684,14.2519,14.2602,49800.0
2009-03-27 10:15:00,17.23,17.25,17.23,17.25,50100.0,14.2602,14.2767,14.2602,14.2767,50100.0
2009-03-27 10:20:00,17.25,17.27,17.24,17.26,56100.0,14.2767,14.2933,14.2684,14.285,56100.0
2009-03-27 10:25:00,17.28,17.28,17.25,17.26,24000.0,14.3015,14.3015,14.2767,14.285,24000.0
2009-03-27 10:30:00,17.26,17.26,17.18,17.18,57600.0,14.285,14.285,14.2188,14.2188,57600.0
2009-03-27 10:35:00,17.18,17.22,17.18,17.21,37500.0,14.2188,14.2519,14.2188,14.2436,37500.0
2009-03-27 10:40:00,17.22,17.24,17.22,17.23,26700.0,14.2519,14.2684,14.2519,14.2602,26700.0
2009-03-27 10:45:00,17.23,17.23,17.21,17.21,30900.0,14.2602,14.2602,14.2436,14.2436,30900.0
2009-03-27 10:50:00,17.21,17.21,17.17,17.19,32400.0,14.2436,14.2436,14.2105,14.2271,32400.0
2009-03-27 10:55:00,17.19,17.2,17.17,17.17,37200.0,14.2271,14.2353,14.2105,14.2105,37200.0
2009-03-27 11:00:00,17.17,17.17,17.09,17.11,40200.0,14.2105,14.2105,14.1443,14.1608,40200.0
2009-03-27 11:05:00,17.12,17.12,17.11,17.12,80100.0,14.1691,14.1691,14.1608,14.1691,80100.0
2009-03-27 11:10:00,17.11,17.19,17.11,17.19,42600.0,14.1608,14.2271,14.1608,14.2271,42600.0
2009-03-27 11:15:00,17.19,17.19,17.17,17.19,24000.0,14.2271,14.2271,14.2105,14.2271,24000.0
2009-03-27 11:20:00,17.18,17.24,17.18,17.23,36000.0,14.2188,14.2684,14.2188,14.2602,36000.0
2009-03-27 11:25:00,17.24,17.26,17.24,17.24,35400.0,14.2684,14.285,14.2684,14.2684,35400.0
2009-03-27 11:30:00,17.23,17.24,17.2,17.24,14100.0,14.2602,14.2684,14.2353,14.2684,14100.0
2009-03-27 11:35:00,17.24,17.27,17.24,17.24,20100.0,14.2684,14.2933,14.2684,14.2684,20100.0
2009-03-27 11:40:00,17.24,17.32,17.24,17.32,20400.0,14.2684,14.3346,14.2684,14.3346,20400.0
2009-03-27 11:45:00,17.32,17.37,17.32,17.34,40800.0,14.3346,14.376,14.3346,14.3512,40800.0
2009-03-27 11:50:00,17.35,17.35,17.32,17.34,28800.0,14.3595,14.3595,14.3346,14.3512,28800.0
2009-03-27 11:55:00,17.33,17.33,17.3,17.31,24300.0,14.3429,14.3429,14.3181,14.3264,24300.0
2009-03-27 12:00:00,17.31,17.35,17.31,17.34,24300.0,14.3264,14.3595,14.3264,14.3512,24300.0
2009-03-27 12:05:00,17.34,17.34,17.29,17.32,27300.0,14.3512,14.3512,14.3098,14.3346,27300.0
2009-03-27 12:10:00,17.32,17.32,17.29,17.31,51600.0,14.3346,14.3346,14.3098,14.3264,51600.0
2009-03-27 12:15:00,17.32,17.32,17.25,17.26,26100.0,14.3346,14.3346,14.2767,14.285,26100.0
2009-03-27 12:20:00,17.26,17.26,17.24,17.25,37200.0,14.285,14.285,14.2684,14.2767,37200.0
2009-03-27 12:25:00,17.25,17.28,17.25,17.25,26700.0,14.2767,14.3015,14.2767,14.2767,26700.0
2009-03-27 12:30:00,17.24,17.27,17.24,17.27,24600.0,14.2684,14.2933,14.2684,14.2933,24600.0
2009-03-27 12:35:00,17.28,17.28,17.23,17.23,27900.0,14.3015,14.3015,14.2602,14.2602,27900.0
2009-03-27 12:40:00,17.24,17.27,17.24,17.27,35100.0,14.2684,14.2933,14.2684,14.2933,35100.0
2009-03-27 12:45:00,17.27,17.3,17.25,17.25,87300.0,14.2933,14.3181,14.2767,14.2767,87300.0
2009-03-27 12:50:00,17.25,17.25,17.18,17.18,61800.0,14.2767,14.2767,14.2188,14.2188,61800.0
2009-03-27 12:55:00,17.17,17.17,17.14,17.16,30900.0,14.2105,14.2105,14.1857,14.2022,30900.0
2009-03-27 13:00:00,17.16,17.16,17.14,17.15,24000.0,14.2022,14.2022,14.1857,14.1939,24000.0
2009-03-27 13:05:00,17.15,17.17,17.12,17.13,63900.0,14.1939,14.2105,14.1691,14.1774,63900.0
2009-03-27 13:10:00,17.12,17.13,17.1,17.12,25500.0,14.1691,14.1774,14.1526,14.1691,25500.0
2009-03-27 13:15:00,17.11,17.16,17.1,17.15,54900.0,14.1608,14.2022,14.1526,14.1939,54900.0
2009-03-27 13:20:00,17.15,17.15,17.11,17.11,46500.0,14.1939,14.1939,14.1608,14.1608,46500.0
2009-03-27 13:25:00,17.12,17.13,17.09,17.1,27900.0,14.1691,14.1774,14.1443,14.1526,27900.0
2009-03-27 13:30:00,17.1,17.17,17.09,17.14,63600.0,14.1526,14.2105,14.1443,14.1857,63600.0
2009-03-27 13:35:00,17.15,17.15,17.1,17.12,30600.0,14.1939,14.1939,14.1526,14.1691,30600.0
2009-03-27 13:40:00,17.12,17.12,17.02,17.03,113100.0,14.1691,14.1691,14.0864,14.0946,113100.0
2009-03-27 13:45:00,17.04,17.08,17.02,17.07,105300.0,14.1029,14.136,14.0864,14.1277,105300.0
2009-03-27 13:50:00,17.07,17.08,17.03,17.03,49800.0,14.1277,14.136,14.0946,14.0946,49800.0
2009-03-27 13:55:00,17.04,17.06,17.03,17.06,29400.0,14.1029,14.1195,14.0946,14.1195,29400.0
2009-03-27 14:00:00,17.05,17.05,17.01,17.05,36300.0,14.1112,14.1112,14.0781,14.1112,36300.0
2009-03-27 14:05:00,17.05,17.07,17.04,17.05,44100.0,14.1112,14.1277,14.1029,14.1112,44100.0
2009-03-27 14:10:00,17.05,17.07,17.04,17.06,44100.0,14.1112,14.1277,14.1029,14.1195,44100.0
2009-03-27 14:15:00,17.06,17.09,17.05,17.09,37800.0,14.1195,14.1443,14.1112,14.1443,37800.0
2009-03-27 14:20:00,17.08,17.14,17.07,17.13,27300.0,14.136,14.1857,14.1277,14.1774,27300.0
2009-03-27 14:25:00,17.12,17.13,17.1,17.11,22500.0,14.1691,14.1774,14.1526,14.1608,22500.0
2009-03-27 14:30:00,17.11,17.11,17.07,17.09,19500.0,14.1608,14.1608,14.1277,14.1443,19500.0
2009-03-27 14:35:00,17.09,17.13,17.08,17.12,30000.0,14.1443,14.1774,14.136,14.1691,30000.0
2009-03-27 14:40:00,17.13,17.17,17.11,17.11,32700.0,14.1774,14.2105,14.1608,14.1608,32700.0
2009-03-27 14:45:00,17.11,17.12,17.08,17.1,64200.0,14.1608,14.1691,14.136,14.1526,64200.0
2009-03-27 14:50:00,17.1,17.13,17.09,17.11,59100.0,14.1526,14.1774,14.1443,14.1608,59100.0
2009-03-27 14:55:00,17.12,17.19,17.11,17.19,38100.0,14.1691,14.2271,14.1608,14.2271,38100.0
2009-03-27 15:00:00,17.19,17.25,17.18,17.2,51000.0,14.2271,14.2767,14.2188,14.2353,51000.0
2009-03-27 15:05:00,17.2,17.21,17.16,17.17,61500.0,14.2353,14.2436,14.2022,14.2105,61500.0
2009-03-27 15:10:00,17.17,17.21,17.15,17.16,43500.0,14.2105,14.2436,14.1939,14.2022,43500.0
2009-03-27 15:15:00,17.16,17.19,17.15,17.18,50100.0,14.2022,14.2271,14.1939,14.2188,50100.0
2009-03-27 15:20:00,17.19,17.19,17.15,17.17,49500.0,14.2271,14.2271,14.1939,14.2105,49500.0
2009-03-27 15:25:00,17.16,17.17,17.11,17.13,54000.0,14.2022,14.2105,14.1608,14.1774,54000.0
2009-03-27 15:30:00,17.13,17.16,17.12,17.12,63000.0,14.1774,14.2022,14.1691,14.1691,63000.0
2009-03-27 15:35:00,17.12,17.12,17.07,17.1,94800.0,14.1691,14.1691,14.1277,14.1526,94800.0
2009-03-27 15:40:00,17.1,17.19,17.09,17.17,127800.0,14.1526,14.2271,14.1443,14.2105,127800.0
2009-03-27 15:45:00,17.17,17.21,17.17,17.17,92700.0,14.2105,14.2436,14.2105,14.2105,92700.0
2009-03-27 15:50:00,17.17,17.2,17.13,17.14,108600.0,14.2105,14.2353,14.1774,14.1857,108600.0
2009-03-27 15:55:00,17.14,17.14,17.09,17.11,221700.0,14.1857,14.1857,14.1443,14.1608,221700.0
2009-03-30 09:30:00,16.56,16.93,16.56,16.8,100800.0,13.7056,14.0119,13.7056,13.9043,100800.0
2009-03-30 09:35:00,16.8,16.82,16.72,16.78,105900.0,13.9043,13.9208,13.8381,13.8877,105900.0
2009-03-30 09:40:00,16.77,16.77,16.63,16.64,93900.0,13.8794,13.8794,13.7636,13.7719,93900.0
2009-03-30 09:45:00,16.63,16.67,16.62,16.63,60900.0,13.7636,13.7967,13.7553,13.7636,60900.0
2009-03-30 09:50:00,16.63,16.74,16.62,16.73,60900.0,13.7636,13.8546,13.7553,13.8463,60900.0
2009-03-30 09:55:00,16.73,16.77,16.71,16.77,53100.0,13.8463,13.8794,13.8298,13.8794,53100.0
2009-03-30 10:00:00,16.77,16.84,16.75,16.83,85200.0,13.8794,13.9374,13.8629,13.9291,85200.0
2009-03-30 10:05:00,16.83,16.88,16.8,16.88,63300.0,13.9291,13.9705,13.9043,13.9705,63300.0
2009-03-30 10:10:00,16.88,16.9,16.71,16.75,211200.0,13.9705,13.987,13.8298,13.8629,211200.0
2009-03-30 10:15:00,16.76,16.76,16.66,16.69,66300.0,13.8712,13.8712,13.7884,13.8132,66300.0
2009-03-30 10:20:00,16.69,16.69,16.62,16.65,89100.0,13.8132,13.8132,13.7553,13.7801,89100.0
2009-03-30 10:25:00,16.65,16.7,16.62,16.64,71700.0,13.7801,13.8215,13.7553,13.7719,71700.0
2009-03-30 10:30:00,16.63,16.63,16.57,16.57,97800.0,13.7636,13.7636,13.7139,13.7139,97800.0
2009-03-30 10:35:00,16.58,16.59,16.57,16.58,56400.0,13.7222,13.7305,13.7139,13.7222,56400.0
2009-03-30 10:40:00,16.59,16.64,16.58,16.63,54600.0,13.7305,13.7719,13.7222,13.7636,54600.0
2009-03-30 10:45:00,16.63,16.67,16.62,16.67,58500.0,13.7636,13.7967,13.7553,13.7967,58500.0
2009-03-30 10:50:00,16.67,16.68,16.63,16.63,64200.0,13.7967,13.805,13.7636,13.7636,64200.0
2009-03-30 10:55:00,16.63,16.66,16.63,16.64,53400.0,13.7636,13.7884,13.7636,13.7719,53400.0
2009-03-30 11:00:00,16.64,16.65,16.63,16.65,43800.0,13.7719,13.7801,13.7636,13.7801,43800.0
2009-03-30 11:05:00,16.65,16.66,16.6,16.62,67500.0,13.7801,13.7884,13.7387,13.7553,67500.0
2009-03-30 11:10:00,16.62,16.75,16.62,16.73,58500.0,13.7553,13.8629,13.7553,13.8463,58500.0
2009-03-30 11:15:00,16.72,16.77,16.72,16.77,45600.0,13.8381,13.8794,13.8381,13.8794,45600.0
2009-03-30 11:20:00,16.77,16.81,16.76,16.76,80400.0,13.8794,13.9126,13.8712,13.8712,80400.0
2009-03-30 11:25:00,16.76,16.8,16.76,16.79,60300.0,13.8712,13.9043,13.8712,13.896,60300.0
2009-03-30 11:30:00,16.78,16.79,16.75,16.76,92700.0,13.8877,13.896,13.8629,13.8712,92700.0
2009-03-30 11:35:00,16.76,16.77,16.75,16.77,69600.0,13.8712,13.8794,13.8629,13.8794,69600.0
2009-03-30 11:40:00,16.77,16.81,16.76,16.76,79200.0,13.8794,13.9126,13.8712,13.8712,79200.0
2009-03-30 11:45:00,16.77,16.83,16.76,16.83,46200.0,13.8794,13.9291,13.8712,13.9291,46200.0
2009-03-30 11:50:00,16.83,16.84,16.78,16.79,74400.0,13.9291,13.9374,13.8877,13.896,74400.0
2009-03-30 11:55:00,16.8,16.84,16.79,16.83,31500.0,13.9043,13.9374,13.896,13.9291,31500.0
2009-03-30 12:00:00,16.84,16.87,16.79,16.83,101700.0,13.9374,13.9622,13.896,13.9291,101700.0
2009-03-30 12:05:00,16.84,16.86,16.81,16.85,43500.0,13.9374,13.9539,13.9126,13.9457,43500.0
2009-03-30 12:10:00,16.86,16.88,16.83,16.84,96300.0,13.9539,13.9705,13.9291,13.9374,96300.0
2009-03-30 12:15:00,16.85,16.91,16.82,16.91,80100.0,13.9457,13.9953,13.9208,13.9953,80100.0
2009-03-30 12:20:00,16.91,16.97,16.9,16.96,54300.0,13.9953,14.045,13.987,14.0367,54300.0
2009-03-30 12:25:00,16.97,17.05,16.97,17.04,135900.0,14.045,14.1112,14.045,14.1029,135900.0
2009-03-30 12:30:00,17.05,17.08,17.01,17.07,50400.0,14.1112,14.136,14.0781,14.1277,50400.0
2009-03-30 12:35:00,17.07,17.14,17.06,17.14,68700.0,14.1277,14.1857,14.1195,14.1857,68700.0
2009-03-30 12:40:00,17.13,17.16,17.12,17.15,54900.0,14.1774,14.2022,14.1691,14.1939,54900.0
2009-03-30 12:45:00,17.15,17.22,17.15,17.21,75600.0,14.1939,14.2519,14.1939,14.2436,75600.0
2009-03-30 12:50:00,17.2,17.21,17.18,17.18,64200.0,14.2353,14.2436,14.2188,14.2188,64200.0
2009-03-30 12:55:00,17.19,17.22,17.12,17.13,122100.0,14.2271,14.2519,14.1691,14.1774,122100.0
2009-03-30 13:00:00,17.13,17.2,17.12,17.19,49200.0,14.1774,14.2353,14.1691,14.2271,49200.0
2009-03-30 13:05:00,17.19,17.19,17.16,17.16,73800.0,14.2271,14.2271,14.2022,14.2022,73800.0
2009-03-30 13:10:00,17.16,17.21,17.16,17.2,78300.0,14.2022,14.2436,14.2022,14.2353,78300.0
2009-03-30 13:15:00,17.18,17.21,17.18,17.19,34500.0,14.2188,14.2436,14.2188,14.2271,34500.0
2009-03-30 13:20:00,17.19,17.21,17.17,17.2,32400.0,14.2271,14.2436,14.2105,14.2353,32400.0
2009-03-30 13:25:00,17.2,17.27,17.2,17.25,55800.0,14.2353,14.2933,14.2353,14.2767,55800.0
2009-03-30 13:30:00,17.25,17.27,17.23,17.23,34800.0,14.2767,14.2933,14.2602,14.2602,34800.0
2009-03-30 13:35:00,17.23,17.23,17.15,17.18,40500.0,14.2602,14.2602,14.1939,14.2188,40500.0
2009-03-30 13:40:00,17.19,17.23,17.19,17.23,42000.0,14.2271,14.2602,14.2271,14.2602,42000.0
2009-03-30 13:45:00,17.23,17.23,17.15,17.21,78300.0,14.2602,14.2602,14.1939,14.2436,78300.0
2009-03-30 13:50:00,17.22,17.22,17.16,17.16,51300.0,14.2519,14.2519,14.2022,14.2022,51300.0
2009-03-30 13:55:00,17.16,17.17,17.13,17.16,41400.0,14.2022,14.2105,14.1774,14.2022,41400.0
2009-03-30 14:00:00,17.15,17.22,17.13,17.21,105600.0,14.1939,14.2519,14.1774,14.2436,105600.0
2009-03-30 14:05:00,17.19,17.23,17.19,17.23,45600.0,14.2271,14.2602,14.2271,14.2602,45600.0
2009-03-30 14:10:00,17.22,17.33,17.22,17.33,79500.0,14.2519,14.3429,14.2519,14.3429,79500.0
2009-03-30 14:15:00,17.32,17.33,17.27,17.28,146700.0,14.3346,14.3429,14.2933,14.3015,146700.0
2009-03-30 14:20:00,17.28,17.29,17.24,17.28,67500.0,14.3015,14.3098,14.2684,14.3015,67500.0
2009-03-30 14:25:00,17.29,17.31,17.25,17.26,58200.0,14.3098,14.3264,14.2767,14.285,58200.0
2009-03-30 14:30:00,17.26,17.29,17.24,17.28,52500.0,14.285,14.3098,14.2684,14.3015,52500.0
2009-03-30 14:35:00,17.28,17.35,17.28,17.31,74100.0,14.3015,14.3595,14.3015,14.3264,74100.0
2009-03-30 14:40:00,17.3,17.31,17.23,17.25,84600.0,14.3181,14.3264,14.2602,14.2767,84600.0
2009-03-30 14:45:00,17.24,17.27,17.22,17.23,129300.0,14.2684,14.2933,14.2519,14.2602,129300.0
2009-03-30 14:50:00,17.22,17.22,17.17,17.18,78000.0,14.2519,14.2519,14.2105,14.2188,78000.0
2009-03-30 14:55:00,17.17,17.18,17.09,17.09,132300.0,14.2105,14.2188,14.1443,14.1443,132300.0
2009-03-30 15:00:00,17.09,17.09,17.06,17.06,109500.0,14.1443,14.1443,14.1195,14.1195,109500.0
2009-03-30 15:05:00,17.06,17.12,17.03,17.09,126000.0,14.1195,14.1691,14.0946,14.1443,126000.0
2009-03-30 15:10:00,17.09,17.19,17.09,17.19,81600.0,14.1443,14.2271,14.1443,14.2271,81600.0
2009-03-30 15:15:00,17.18,17.24,17.18,17.2,114000.0,14.2188,14.2684,14.2188,14.2353,114000.0
2009-03-30 15:20:00,17.2,17.25,17.17,17.25,94800.0,14.2353,14.2767,14.2105,14.2767,94800.0
2009-03-30 15:25:00,17.25,17.29,17.19,17.19,87000.0,14.2767,14.3098,14.2271,14.2271,87000.0
2009-03-30 15:30:00,17.2,17.31,17.2,17.3,96600.0,14.2353,14.3264,14.2353,14.3181,96600.0
2009-03-30 15:35:00,17.3,17.3,17.25,17.26,153900.0,14.3181,14.3181,14.2767,14.285,153900.0
2009-03-30 15:40:00,17.26,17.26,17.2,17.23,108000.0,14.285,14.285,14.2353,14.2602,108000.0
2009-03-30 15:45:00,17.23,17.27,17.23,17.26,145500.0,14.2602,14.2933,14.2602,14.285,145500.0
2009-03-30 15:50:00,17.26,17.32,17.24,17.31,140100.0,14.285,14.3346,14.2684,14.3264,140100.0
2009-03-30 15:55:00,17.3,17.38,17.3,17.37,387000.0,14.3181,14.3843,14.3181,14.376,387000.0
2009-03-31 09:30:00,17.53,17.56,17.5,17.55,97200.0,14.5084,14.5333,14.4836,14.525,97200.0
2009-03-31 09:35:00,17.55,17.56,17.35,17.35,80100.0,14.525,14.5333,14.3595,14.3595,80100.0
2009-03-31 09:40:00,17.34,17.34,17.08,17.13,102900.0,14.3512,14.3512,14.136,14.1774,102900.0
2009-03-31 09:45:00,17.13,17.23,17.12,17.2,59700.0,14.1774,14.2602,14.1691,14.2353,59700.0
2009-03-31 09:50:00,17.2,17.2,17.09,17.14,111900.0,14.2353,14.2353,14.1443,14.1857,111900.0
2009-03-31 09:55:00,17.14,17.21,17.14,17.19,87900.0,14.1857,14.2436,14.1857,14.2271,87900.0
2009-03-31 10:00:00,17.19,17.24,17.19,17.22,33300.0,14.2271,14.2684,14.2271,14.2519,33300.0
2009-03-31 10:05:00,17.22,17.31,17.21,17.31,37500.0,14.2519,14.3264,14.2436,14.3264,37500.0
2009-03-31 10:10:00,17.31,17.36,17.25,17.26,63900.0,14.3264,14.3678,14.2767,14.285,63900.0
2009-03-31 10:15:00,17.25,17.37,17.25,17.35,35100.0,14.2767,14.376,14.2767,14.3595,35100.0
2009-03-31 10:20:00,17.36,17.37,17.31,17.32,33300.0,14.3678,14.376,14.3264,14.3346,33300.0
2009-03-31 10:25:00,17.32,17.34,17.31,17.34,47100.0,14.3346,14.3512,14.3264,14.3512,47100.0
2009-03-31 10:30:00,17.35,17.46,17.35,17.43,111900.0,14.3595,14.4505,14.3595,14.4257,111900.0
2009-03-31 10:35:00,17.42,17.43,17.31,17.31,99600.0,14.4174,14.4257,14.3264,14.3264,99600.0
2009-03-31 10:40:00,17.31,17.31,17.25,17.25,124200.0,14.3264,14.3264,14.2767,14.2767,124200.0
2009-03-31 10:45:00,17.26,17.29,17.25,17.27,46800.0,14.285,14.3098,14.2767,14.2933,46800.0
2009-03-31 10:50:00,17.26,17.29,17.25,17.26,24000.0,14.285,14.3098,14.2767,14.285,24000.0
2009-03-31 10:55:00,17.25,17.28,17.25,17.28,26700.0,14.2767,14.3015,14.2767,14.3015,26700.0
2009-03-31 11:00:00,17.29,17.34,17.28,17.33,29100.0,14.3098,14.3512,14.3015,14.3429,29100.0
2009-03-31 11:05:00,17.33,17.38,17.31,17.38,109200.0,14.3429,14.3843,14.3264,14.3843,109200.0
2009-03-31 11:10:00,17.37,17.38,17.33,17.35,37200.0,14.376,14.3843,14.3429,14.3595,37200.0
2009-03-31 11:15:00,17.35,17.4,17.34,17.38,50700.0,14.3595,14.4009,14.3512,14.3843,50700.0
2009-03-31 11:20:00,17.37,17.39,17.35,17.38,97200.0,14.376,14.3926,14.3595,14.3843,97200.0
2009-03-31 11:25:00,17.39,17.4,17.37,17.4,41100.0,14.3926,14.4009,14.376,14.4009,41100.0
2009-03-31 11:30:00,17.39,17.41,17.38,17.38,33000.0,14.3926,14.4091,14.3843,14.3843,33000.0
2009-03-31 11:35:00,17.38,17.38,17.35,17.37,24900.0,14.3843,14.3843,14.3595,14.376,24900.0
2009-03-31 11:40:00,17.37,17.38,17.36,17.37,45900.0,14.376,14.3843,14.3678,14.376,45900.0
2009-03-31 11:45:00,17.38,17.47,17.38,17.45,57900.0,14.3843,14.4588,14.3843,14.4422,57900.0
2009-03-31 11:50:00,17.46,17.46,17.43,17.46,24900.0,14.4505,14.4505,14.4257,14.4505,24900.0
2009-03-31 11:55:00,17.46,17.47,17.44,17.46,25500.0,14.4505,14.4588,14.434,14.4505,25500.0
2009-03-31 12:00:00,17.46,17.47,17.39,17.4,56700.0,14.4505,14.4588,14.3926,14.4009,56700.0
2009-03-31 12:05:00,17.41,17.41,17.38,17.39,76800.0,14.4091,14.4091,14.3843,14.3926,76800.0
2009-03-31 12:10:00,17.38,17.42,17.38,17.42,36900.0,14.3843,14.4174,14.3843,14.4174,36900.0
2009-03-31 12:15:00,17.41,17.44,17.41,17.43,55800.0,14.4091,14.434,14.4091,14.4257,55800.0
2009-03-31 12:20:00,17.43,17.43,17.37,17.4,84000.0,14.4257,14.4257,14.376,14.4009,84000.0
2009-03-31 12:25:00,17.39,17.44,17.39,17.42,63900.0,14.3926,14.434,14.3926,14.4174,63900.0
2009-03-31 12:30:00,17.42,17.46,17.42,17.44,46500.0,14.4174,14.4505,14.4174,14.434,46500.0
2009-03-31 12:35:00,17.45,17.46,17.43,17.45,50400.0,14.4422,14.4505,14.4257,14.4422,50400.0
2009-03-31 12:40:00,17.45,17.51,17.45,17.5,34200.0,14.4422,14.4919,14.4422,14.4836,34200.0
2009-03-31 12:45:00,17.5,17.51,17.49,17.49,21900.0,14.4836,14.4919,14.4753,14.4753,21900.0
2009-03-31 12:50:00,17.49,17.52,17.49,17.52,26100.0,14.4753,14.5002,14.4753,14.5002,26100.0
2009-03-31 12:55:00,17.52,17.57,17.51,17.56,54000.0,14.5002,14.5416,14.4919,14.5333,54000.0
2009-03-31 13:00:00,17.56,17.63,17.56,17.63,61500.0,14.5333,14.5912,14.5333,14.5912,61500.0
2009-03-31 13:05:00,17.63,17.64,17.6,17.63,31200.0,14.5912,14.5995,14.5664,14.5912,31200.0
2009-03-31 13:10:00,17.62,17.66,17.62,17.65,34500.0,14.5829,14.616,14.5829,14.6078,34500.0
2009-03-31 13:15:00,17.65,17.67,17.61,17.63,59100.0,14.6078,14.6243,14.5747,14.5912,59100.0
2009-03-31 13:20:00,17.62,17.64,17.6,17.61,46200.0,14.5829,14.5995,14.5664,14.5747,46200.0
2009-03-31 13:25:00,17.61,17.61,17.56,17.57,60600.0,14.5747,14.5747,14.5333,14.5416,60600.0
2009-03-31 13:30:00,17.58,17.6,17.56,17.6,30900.0,14.5498,14.5664,14.5333,14.5664,30900.0
2009-03-31 13:35:00,17.6,17.64,17.6,17.64,38100.0,14.5664,14.5995,14.5664,14.5995,38100.0
2009-03-31 13:40:00,17.63,17.66,17.62,17.65,34800.0,14.5912,14.616,14.5829,14.6078,34800.0
2009-03-31 13:45:00,17.66,17.67,17.65,17.66,36300.0,14.616,14.6243,14.6078,14.616,36300.0
2009-03-31 13:50:00,17.66,17.66,17.57,17.57,53700.0,14.616,14.616,14.5416,14.5416,53700.0
2009-03-31 13:55:00,17.57,17.58,17.55,17.58,45600.0,14.5416,14.5498,14.525,14.5498,45600.0
2009-03-31 14:00:00,17.58,17.61,17.57,17.59,99600.0,14.5498,14.5747,14.5416,14.5581,99600.0
2009-03-31 14:05:00,17.58,17.59,17.57,17.58,48900.0,14.5498,14.5581,14.5416,14.5498,48900.0
2009-03-31 14:10:00,17.58,17.58,17.58,17.58,74400.0,14.5498,14.5498,14.5498,14.5498,74400.0
2009-03-31 14:15:00,17.58,17.58,17.56,17.57,74700.0,14.5498,14.5498,14.5333,14.5416,74700.0
2009-03-31 14:20:00,17.57,17.57,17.55,17.55,34500.0,14.5416,14.5416,14.525,14.525,34500.0
2009-03-31 14:25:00,17.55,17.55,17.51,17.54,55800.0,14.525,14.525,14.4919,14.5167,55800.0
2009-03-31 14:30:00,17.54,17.56,17.54,17.56,92100.0,14.5167,14.5333,14.5167,14.5333,92100.0
2009-03-31 14:35:00,17.56,17.59,17.55,17.59,89400.0,14.5333,14.5581,14.525,14.5581,89400.0
2009-03-31 14:40:00,17.59,17.6,17.57,17.59,90300.0,14.5581,14.5664,14.5416,14.5581,90300.0
2009-03-31 14:45:00,17.59,17.59,17.57,17.58,54600.0,14.5581,14.5581,14.5416,14.5498,54600.0
2009-03-31 14:50:00,17.58,17.59,17.57,17.58,81300.0,14.5498,14.5581,14.5416,14.5498,81300.0
2009-03-31 14:55:00,17.58,17.58,17.56,17.56,57000.0,14.5498,14.5498,14.5333,14.5333,57000.0
2009-03-31 15:00:00,17.56,17.57,17.49,17.5,103500.0,14.5333,14.5416,14.4753,14.4836,103500.0
2009-03-31 15:05:00,17.49,17.5,17.47,17.47,62700.0,14.4753,14.4836,14.4588,14.4588,62700.0
2009-03-31 15:10:00,17.48,17.48,17.46,17.46,75900.0,14.4671,14.4671,14.4505,14.4505,75900.0
2009-03-31 15:15:00,17.46,17.46,17.41,17.41,95700.0,14.4505,14.4505,14.4091,14.4091,95700.0
2009-03-31 15:20:00,17.41,17.42,17.39,17.4,175500.0,14.4091,14.4174,14.3926,14.4009,175500.0
2009-03-31 15:25:00,17.4,17.42,17.4,17.41,127500.0,14.4009,14.4174,14.4009,14.4091,127500.0
2009-03-31 15:30:00,17.41,17.42,17.34,17.34,146100.0,14.4091,14.4174,14.3512,14.3512,146100.0
2009-03-31 15:35:00,17.35,17.36,17.31,17.31,201300.0,14.3595,14.3678,14.3264,14.3264,201300.0
2009-03-31 15:40:00,17.31,17.34,17.28,17.28,195000.0,14.3264,14.3512,14.3015,14.3015,195000.0
2009-03-31 15:45:00,17.28,17.36,17.27,17.32,145200.0,14.3015,14.3678,14.2933,14.3346,145200.0
2009-03-31 15:50:00,17.32,17.36,17.31,17.36,217800.0,14.3346,14.3678,14.3264,14.3678,217800.0
2009-03-31 15:55:00,17.36,17.37,17.3,17.31,232800.0,14.3678,14.376,14.3181,14.3264,232800.0
2009-04-01 09:30:00,16.99,17.12,16.92,16.95,101100.0,14.0615,14.1691,14.0036,14.0284,101100.0
2009-04-01 09:35:00,16.98,17.05,16.95,17.02,64200.0,14.0532,14.1112,14.0284,14.0864,64200.0
2009-04-01 09:40:00,17.01,17.05,17.0,17.04,14100.0,14.0781,14.1112,14.0698,14.1029,14100.0
2009-04-01 09:45:00,17.04,17.08,16.99,17.01,78000.0,14.1029,14.136,14.0615,14.0781,78000.0
2009-04-01 09:50:00,17.03,17.04,17.0,17.03,89400.0,14.0946,14.1029,14.0698,14.0946,89400.0
2009-04-01 09:55:00,17.03,17.1,16.99,17.1,29100.0,14.0946,14.1526,14.0615,14.1526,29100.0
2009-04-01 10:00:00,17.1,17.1,17.04,17.04,153900.0,14.1526,14.1526,14.1029,14.1029,153900.0
2009-04-01 10:05:00,17.04,17.08,17.04,17.07,113700.0,14.1029,14.136,14.1029,14.1277,113700.0
2009-04-01 10:10:00,17.07,17.07,17.05,17.06,35700.0,14.1277,14.1277,14.1112,14.1195,35700.0
2009-04-01 10:15:00,17.07,17.08,17.05,17.07,100500.0,14.1277,14.136,14.1112,14.1277,100500.0
2009-04-01 10:20:00,17.07,17.11,17.07,17.08,172500.0,14.1277,14.1608,14.1277,14.136,172500.0
2009-04-01 10:25:00,17.08,17.1,17.07,17.08,96000.0,14.136,14.1526,14.1277,14.136,96000.0
2009-04-01 10:30:00,17.08,17.11,17.08,17.1,154200.0,14.136,14.1608,14.136,14.1526,154200.0
2009-04-01 10:35:00,17.11,17.14,17.1,17.14,145800.0,14.1608,14.1857,14.1526,14.1857,145800.0
2009-04-01 10:40:00,17.13,17.14,17.13,17.13,123000.0,14.1774,14.1857,14.1774,14.1774,123000.0
2009-04-01 10:45:00,17.13,17.14,17.12,17.13,61500.0,14.1774,14.1857,14.1691,14.1774,61500.0
2009-04-01 10:50:00,17.13,17.15,17.13,17.13,106200.0,14.1774,14.1939,14.1774,14.1774,106200.0
2009-04-01 10:55:00,17.13,17.15,17.12,17.12,72600.0,14.1774,14.1939,14.1691,14.1691,72600.0
2009-04-01 11:00:00,17.12,17.16,17.11,17.15,129300.0,14.1691,14.2022,14.1608,14.1939,129300.0
2009-04-01 11:05:00,17.16,17.19,17.14,17.17,96300.0,14.2022,14.2271,14.1857,14.2105,96300.0
2009-04-01 11:10:00,17.16,17.18,17.14,17.15,123900.0,14.2022,14.2188,14.1857,14.1939,123900.0
2009-04-01 11:15:00,17.15,17.17,17.13,17.14,60900.0,14.1939,14.2105,14.1774,14.1857,60900.0
2009-04-01 11:20:00,17.15,17.16,17.14,17.15,63000.0,14.1939,14.2022,14.1857,14.1939,63000.0
2009-04-01 11:25:00,17.14,17.18,17.14,17.17,53700.0,14.1857,14.2188,14.1857,14.2105,53700.0
2009-04-01 11:30:00,17.17,17.18,17.11,17.13,147900.0,14.2105,14.2188,14.1608,14.1774,147900.0
2009-04-01 11:35:00,17.13,17.14,17.11,17.13,56700.0,14.1774,14.1857,14.1608,14.1774,56700.0
2009-04-01 11:40:00,17.14,17.17,17.13,17.17,45900.0,14.1857,14.2105,14.1774,14.2105,45900.0
2009-04-01 11:45:00,17.17,17.18,17.17,17.18,28800.0,14.2105,14.2188,14.2105,14.2188,28800.0
2009-04-01 11:50:00,17.18,17.19,17.18,17.19,29700.0,14.2188,14.2271,14.2188,14.2271,29700.0
2009-04-01 11:55:00,17.19,17.27,17.19,17.25,79200.0,14.2271,14.2933,14.2271,14.2767,79200.0
2009-04-01 12:00:00,17.26,17.31,17.25,17.31,54300.0,14.285,14.3264,14.2767,14.3264,54300.0
2009-04-01 12:05:00,17.31,17.38,17.31,17.38,86400.0,14.3264,14.3843,14.3264,14.3843,86400.0
2009-04-01 12:10:00,17.38,17.45,17.38,17.45,28200.0,14.3843,14.4422,14.3843,14.4422,28200.0
2009-04-01 12:15:00,17.45,17.5,17.45,17.48,80100.0,14.4422,14.4836,14.4422,14.4671,80100.0
2009-04-01 12:20:00,17.49,17.49,17.45,17.47,126600.0,14.4753,14.4753,14.4422,14.4588,126600.0
2009-04-01 12:25:00,17.46,17.47,17.45,17.47,33300.0,14.4505,14.4588,14.4422,14.4588,33300.0
2009-04-01 12:30:00,17.47,17.54,17.46,17.53,88500.0,14.4588,14.5167,14.4505,14.5084,88500.0
2009-04-01 12:35:00,17.54,17.54,17.48,17.49,83100.0,14.5167,14.5167,14.4671,14.4753,83100.0
2009-04-01 12:40:00,17.49,17.49,17.43,17.43,63900.0,14.4753,14.4753,14.4257,14.4257,63900.0
2009-04-01 12:45:00,17.42,17.44,17.41,17.42,31200.0,14.4174,14.434,14.4091,14.4174,31200.0
2009-04-01 12:50:00,17.42,17.42,17.4,17.42,34500.0,14.4174,14.4174,14.4009,14.4174,34500.0
2009-04-01 12:55:00,17.41,17.41,17.37,17.38,37800.0,14.4091,14.4091,14.376,14.3843,37800.0
2009-04-01 13:00:00,17.38,17.44,17.38,17.42,33300.0,14.3843,14.434,14.3843,14.4174,33300.0
2009-04-01 13:05:00,17.42,17.42,17.36,17.36,49500.0,14.4174,14.4174,14.3678,14.3678,49500.0
2009-04-01 13:10:00,17.36,17.37,17.34,17.35,126000.0,14.3678,14.376,14.3512,14.3595,126000.0
2009-04-01 13:15:00,17.35,17.37,17.35,17.37,29100.0,14.3595,14.376,14.3595,14.376,29100.0
2009-04-01 13:20:00,17.37,17.37,17.36,17.37,49500.0,14.376,14.376,14.3678,14.376,49500.0
2009-04-01 13:25:00,17.37,17.37,17.36,17.37,52800.0,14.376,14.376,14.3678,14.376,52800.0
2009-04-01 13:30:00,17.37,17.38,17.36,17.36,102300.0,14.376,14.3843,14.3678,14.3678,102300.0
2009-04-01 13:35:00,17.37,17.47,17.37,17.46,53400.0,14.376,14.4588,14.376,14.4505,53400.0
2009-04-01 13:40:00,17.46,17.47,17.46,17.47,67500.0,14.4505,14.4588,14.4505,14.4588,67500.0
2009-04-01 13:45:00,17.46,17.48,17.44,17.46,87000.0,14.4505,14.4671,14.434,14.4505,87000.0
2009-04-01 13:50:00,17.46,17.51,17.45,17.51,51300.0,14.4505,14.4919,14.4422,14.4919,51300.0
2009-04-01 13:55:00,17.5,17.52,17.5,17.52,34500.0,14.4836,14.5002,14.4836,14.5002,34500.0
2009-04-01 14:00:00,17.52,17.55,17.51,17.55,24900.0,14.5002,14.525,14.4919,14.525,24900.0
2009-04-01 14:05:00,17.56,17.61,17.54,17.6,66900.0,14.5333,14.5747,14.5167,14.5664,66900.0
2009-04-01 14:10:00,17.6,17.6,17.58,17.58,36000.0,14.5664,14.5664,14.5498,14.5498,36000.0
2009-04-01 14:15:00,17.58,17.62,17.58,17.61,42900.0,14.5498,14.5829,14.5498,14.5747,42900.0
2009-04-01 14:20:00,17.61,17.62,17.6,17.6,33600.0,14.5747,14.5829,14.5664,14.5664,33600.0
2009-04-01 14:25:00,17.6,17.6,17.55,17.55,28200.0,14.5664,14.5664,14.525,14.525,28200.0
2009-04-01 14:30:00,17.56,17.58,17.56,17.58,34500.0,14.5333,14.5498,14.5333,14.5498,34500.0
2009-04-01 14:35:00,17.58,17.58,17.56,17.56,27900.0,14.5498,14.5498,14.5333,14.5333,27900.0
2009-04-01 14:40:00,17.56,17.57,17.53,17.56,101400.0,14.5333,14.5416,14.5084,14.5333,101400.0
2009-04-01 14:45:00,17.56,17.59,17.55,17.57,178500.0,14.5333,14.5581,14.525,14.5416,178500.0
2009-04-01 14:50:00,17.56,17.57,17.56,17.56,92400.0,14.5333,14.5416,14.5333,14.5333,92400.0
2009-04-01 14:55:00,17.56,17.57,17.55,17.56,206700.0,14.5333,14.5416,14.525,14.5333,206700.0
2009-04-01 15:00:00,17.56,17.56,17.51,17.53,333000.0,14.5333,14.5333,14.4919,14.5084,333000.0
2009-04-01 15:05:00,17.53,17.53,17.45,17.45,177300.0,14.5084,14.5084,14.4422,14.4422,177300.0
2009-04-01 15:10:00,17.44,17.45,17.39,17.39,100500.0,14.434,14.4422,14.3926,14.3926,100500.0
2009-04-01 15:15:00,17.39,17.39,17.32,17.33,184500.0,14.3926,14.3926,14.3346,14.3429,184500.0
2009-04-01 15:20:00,17.33,17.33,17.31,17.31,131700.0,14.3429,14.3429,14.3264,14.3264,131700.0
2009-04-01 15:25:00,17.32,17.34,17.31,17.33,199800.0,14.3346,14.3512,14.3264,14.3429,199800.0
2009-04-01 15:30:00,17.33,17.41,17.3,17.41,130800.0,14.3429,14.4091,14.3181,14.4091,130800.0
2009-04-01 15:35:00,17.4,17.41,17.38,17.4,139200.0,14.4009,14.4091,14.3843,14.4009,139200.0
2009-04-01 15:40:00,17.41,17.42,17.39,17.4,199800.0,14.4091,14.4174,14.3926,14.4009,199800.0
2009-04-01 15:45:00,17.4,17.43,17.39,17.4,130800.0,14.4009,14.4257,14.3926,14.4009,130800.0
2009-04-01 15:50:00,17.4,17.42,17.37,17.37,192600.0,14.4009,14.4174,14.376,14.376,192600.0
2009-04-01 15:55:00,17.37,17.39,17.37,17.37,255300.0,14.376,14.3926,14.376,14.376,255300.0
2009-04-02 09:30:00,17.73,17.81,17.54,17.59,174900.0,14.674,14.7402,14.5167,14.5581,174900.0
2009-04-02 09:35:00,17.63,17.73,17.61,17.65,122100.0,14.5912,14.674,14.5747,14.6078,122100.0
2009-04-02 09:40:00,17.65,17.7,17.65,17.69,129300.0,14.6078,14.6491,14.6078,14.6409,129300.0
2009-04-02 09:45:00,17.69,17.7,17.65,17.69,152700.0,14.6409,14.6491,14.6078,14.6409,152700.0
2009-04-02 09:50:00,17.69,17.7,17.62,17.67,62100.0,14.6409,14.6491,14.5829,14.6243,62100.0
2009-04-02 09:55:00,17.68,17.7,17.66,17.69,78000.0,14.6326,14.6491,14.616,14.6409,78000.0
2009-04-02 10:00:00,17.69,17.71,17.68,17.7,64500.0,14.6409,14.6574,14.6326,14.6491,64500.0
2009-04-02 10:05:00,17.7,17.71,17.69,17.7,90000.0,14.6491,14.6574,14.6409,14.6491,90000.0
2009-04-02 10:10:00,17.71,17.72,17.68,17.71,68100.0,14.6574,14.6657,14.6326,14.6574,68100.0
2009-04-02 10:15:00,17.72,17.74,17.7,17.73,136200.0,14.6657,14.6823,14.6491,14.674,136200.0
2009-04-02 10:20:00,17.73,17.74,17.69,17.71,39600.0,14.674,14.6823,14.6409,14.6574,39600.0
2009-04-02 10:25:00,17.71,17.74,17.71,17.71,44100.0,14.6574,14.6823,14.6574,14.6574,44100.0
2009-04-02 10:30:00,17.71,17.73,17.69,17.72,21900.0,14.6574,14.674,14.6409,14.6657,21900.0
2009-04-02 10:35:00,17.73,17.74,17.71,17.74,75300.0,14.674,14.6823,14.6574,14.6823,75300.0
2009-04-02 10:40:00,17.73,17.78,17.7,17.76,67800.0,14.674,14.7154,14.6491,14.6988,67800.0
2009-04-02 10:45:00,17.77,17.81,17.75,17.81,92700.0,14.7071,14.7402,14.6905,14.7402,92700.0
2009-04-02 10:50:00,17.8,17.82,17.78,17.79,71700.0,14.7319,14.7485,14.7154,14.7236,71700.0
2009-04-02 10:55:00,17.79,17.79,17.76,17.76,60900.0,14.7236,14.7236,14.6988,14.6988,60900.0
2009-04-02 11:00:00,17.77,17.77,17.75,17.76,90000.0,14.7071,14.7071,14.6905,14.6988,90000.0
2009-04-02 11:05:00,17.77,17.77,17.74,17.74,44100.0,14.7071,14.7071,14.6823,14.6823,44100.0
2009-04-02 11:10:00,17.75,17.77,17.74,17.76,114600.0,14.6905,14.7071,14.6823,14.6988,114600.0
2009-04-02 11:15:00,17.76,17.76,17.74,17.76,64800.0,14.6988,14.6988,14.6823,14.6988,64800.0
2009-04-02 11:20:00,17.76,17.79,17.75,17.78,98400.0,14.6988,14.7236,14.6905,14.7154,98400.0
2009-04-02 11:25:00,17.78,17.79,17.78,17.79,42600.0,14.7154,14.7236,14.7154,14.7236,42600.0
2009-04-02 11:30:00,17.79,17.79,17.75,17.76,41700.0,14.7236,14.7236,14.6905,14.6988,41700.0
2009-04-02 11:35:00,17.76,17.76,17.73,17.73,43800.0,14.6988,14.6988,14.674,14.674,43800.0
2009-04-02 11:40:00,17.73,17.74,17.69,17.69,42300.0,14.674,14.6823,14.6409,14.6409,42300.0
2009-04-02 11:45:00,17.69,17.7,17.64,17.65,219900.0,14.6409,14.6491,14.5995,14.6078,219900.0
2009-04-02 11:50:00,17.65,17.65,17.62,17.64,42000.0,14.6078,14.6078,14.5829,14.5995,42000.0
2009-04-02 11:55:00,17.65,17.7,17.64,17.69,40500.0,14.6078,14.6491,14.5995,14.6409,40500.0
2009-04-02 12:00:00,17.69,17.7,17.66,17.67,61500.0,14.6409,14.6491,14.616,14.6243,61500.0
2009-04-02 12:05:00,17.66,17.66,17.65,17.66,42600.0,14.616,14.616,14.6078,14.616,42600.0
2009-04-02 12:10:00,17.65,17.66,17.64,17.65,47400.0,14.6078,14.616,14.5995,14.6078,47400.0
2009-04-02 12:15:00,17.65,17.7,17.65,17.7,49200.0,14.6078,14.6491,14.6078,14.6491,49200.0
2009-04-02 12:20:00,17.7,17.7,17.7,17.7,53100.0,14.6491,14.6491,14.6491,14.6491,53100.0
2009-04-02 12:25:00,17.7,17.71,17.68,17.68,96600.0,14.6491,14.6574,14.6326,14.6326,96600.0
2009-04-02 12:30:00,17.68,17.69,17.68,17.69,84900.0,14.6326,14.6409,14.6326,14.6409,84900.0
2009-04-02 12:35:00,17.69,17.75,17.69,17.75,54900.0,14.6409,14.6905,14.6409,14.6905,54900.0
2009-04-02 12:40:00,17.75,17.75,17.72,17.73,70500.0,14.6905,14.6905,14.6657,14.674,70500.0
2009-04-02 12:45:00,17.73,17.73,17.73,17.73,36900.0,14.674,14.674,14.674,14.674,36900.0
2009-04-02 12:50:00,17.73,17.78,17.72,17.77,78000.0,14.674,14.7154,14.6657,14.7071,78000.0
2009-04-02 12:55:00,17.77,17.78,17.74,17.75,68400.0,14.7071,14.7154,14.6823,14.6905,68400.0
2009-04-02 13:00:00,17.75,17.76,17.75,17.75,96300.0,14.6905,14.6988,14.6905,14.6905,96300.0
2009-04-02 13:05:00,17.74,17.75,17.72,17.73,76500.0,14.6823,14.6905,14.6657,14.674,76500.0
2009-04-02 13:10:00,17.74,17.74,17.7,17.74,86400.0,14.6823,14.6823,14.6491,14.6823,86400.0
2009-04-02 13:15:00,17.74,17.74,17.71,17.74,55200.0,14.6823,14.6823,14.6574,14.6823,55200.0
2009-04-02 13:20:00,17.74,17.75,17.69,17.71,73200.0,14.6823,14.6905,14.6409,14.6574,73200.0
2009-04-02 13:25:00,17.72,17.75,17.71,17.75,49500.0,14.6657,14.6905,14.6574,14.6905,49500.0
2009-04-02 13:30:00,17.74,17.77,17.73,17.74,50400.0,14.6823,14.7071,14.674,14.6823,50400.0
2009-04-02 13:35:00,17.75,17.75,17.69,17.71,27600.0,14.6905,14.6905,14.6409,14.6574,27600.0
2009-04-02 13:40:00,17.7,17.72,17.7,17.72,48900.0,14.6491,14.6657,14.6491,14.6657,48900.0
2009-04-02 13:45:00,17.72,17.77,17.71,17.74,39000.0,14.6657,14.7071,14.6574,14.6823,39000.0
2009-04-02 13:50:00,17.74,17.74,17.73,17.74,36600.0,14.6823,14.6823,14.674,14.6823,36600.0
2009-04-02 13:55:00,17.74,17.75,17.7,17.72,49500.0,14.6823,14.6905,14.6491,14.6657,49500.0
2009-04-02 14:00:00,17.72,17.76,17.72,17.76,43800.0,14.6657,14.6988,14.6657,14.6988,43800.0
2009-04-02 14:05:00,17.76,17.77,17.72,17.74,38400.0,14.6988,14.7071,14.6657,14.6823,38400.0
2009-04-02 14:10:00,17.73,17.74,17.73,17.74,49500.0,14.674,14.6823,14.674,14.6823,49500.0
2009-04-02 14:15:00,17.74,17.75,17.73,17.74,27000.0,14.6823,14.6905,14.674,14.6823,27000.0
2009-04-02 14:20:00,17.75,17.77,17.73,17.74,68100.0,14.6905,14.7071,14.674,14.6823,68100.0
2009-04-02 14:25:00,17.75,17.78,17.75,17.78,68100.0,14.6905,14.7154,14.6905,14.7154,68100.0
2009-04-02 14:30:00,17.79,17.79,17.76,17.77,65400.0,14.7236,14.7236,14.6988,14.7071,65400.0
2009-04-02 14:35:00,17.77,17.79,17.77,17.79,36000.0,14.7071,14.7236,14.7071,14.7236,36000.0
2009-04-02 14:40:00,17.79,17.79,17.77,17.78,56100.0,14.7236,14.7236,14.7071,14.7154,56100.0
2009-04-02 14:45:00,17.77,17.81,17.77,17.78,88500.0,14.7071,14.7402,14.7071,14.7154,88500.0
2009-04-02 14:50:00,17.78,17.79,17.71,17.71,48900.0,14.7154,14.7236,14.6574,14.6574,48900.0
2009-04-02 14:55:00,17.72,17.73,17.71,17.73,36300.0,14.6657,14.674,14.6574,14.674,36300.0
2009-04-02 15:00:00,17.73,17.73,17.68,17.71,88200.0,14.674,14.674,14.6326,14.6574,88200.0
2009-04-02 15:05:00,17.71,17.71,17.64,17.68,64500.0,14.6574,14.6574,14.5995,14.6326,64500.0
2009-04-02 15:10:00,17.69,17.72,17.69,17.7,49800.0,14.6409,14.6657,14.6409,14.6491,49800.0
2009-04-02 15:15:00,17.7,17.75,17.67,17.67,56400.0,14.6491,14.6905,14.6243,14.6243,56400.0
2009-04-02 15:20:00,17.67,17.7,17.65,17.67,118200.0,14.6243,14.6491,14.6078,14.6243,118200.0
2009-04-02 15:25:00,17.67,17.68,17.65,17.67,111600.0,14.6243,14.6326,14.6078,14.6243,111600.0
2009-04-02 15:30:00,17.67,17.68,17.66,17.66,137400.0,14.6243,14.6326,14.616,14.616,137400.0
2009-04-02 15:35:00,17.66,17.67,17.6,17.63,89100.0,14.616,14.6243,14.5664,14.5912,89100.0
2009-04-02 15:40:00,17.63,17.67,17.63,17.63,142800.0,14.5912,14.6243,14.5912,14.5912,142800.0
2009-04-02 15:45:00,17.64,17.64,17.59,17.64,138600.0,14.5995,14.5995,14.5581,14.5995,138600.0
2009-04-02 15:50:00,17.64,17.64,17.58,17.61,131100.0,14.5995,14.5995,14.5498,14.5747,131100.0
2009-04-02 15:55:00,17.61,17.62,17.56,17.61,214800.0,14.5747,14.5829,14.5333,14.5747,214800.0
2009-04-03 09:30:00,17.72,17.72,17.51,17.57,87600.0,14.6657,14.6657,14.4919,14.5416,87600.0
2009-04-03 09:35:00,17.59,17.71,17.53,17.54,44700.0,14.5581,14.6574,14.5084,14.5167,44700.0
2009-04-03 09:40:00,17.54,17.68,17.54,17.67,34500.0,14.5167,14.6326,14.5167,14.6243,34500.0
2009-04-03 09:45:00,17.67,17.68,17.58,17.59,25800.0,14.6243,14.6326,14.5498,14.5581,25800.0
2009-04-03 09:50:00,17.58,17.64,17.57,17.57,29400.0,14.5498,14.5995,14.5416,14.5416,29400.0
2009-04-03 09:55:00,17.56,17.58,17.54,17.56,58200.0,14.5333,14.5498,14.5167,14.5333,58200.0
2009-04-03 10:00:00,17.55,17.56,17.48,17.5,43800.0,14.525,14.5333,14.4671,14.4836,43800.0
2009-04-03 10:05:00,17.5,17.5,17.43,17.5,31500.0,14.4836,14.4836,14.4257,14.4836,31500.0
2009-04-03 10:10:00,17.49,17.51,17.45,17.48,29100.0,14.4753,14.4919,14.4422,14.4671,29100.0
2009-04-03 10:15:00,17.48,17.51,17.43,17.44,38400.0,14.4671,14.4919,14.4257,14.434,38400.0
2009-04-03 10:20:00,17.45,17.49,17.44,17.48,22800.0,14.4422,14.4753,14.434,14.4671,22800.0
2009-04-03 10:25:00,17.47,17.49,17.45,17.47,69600.0,14.4588,14.4753,14.4422,14.4588,69600.0
2009-04-03 10:30:00,17.47,17.49,17.46,17.47,24300.0,14.4588,14.4753,14.4505,14.4588,24300.0
2009-04-03 10:35:00,17.46,17.46,17.41,17.44,52800.0,14.4505,14.4505,14.4091,14.434,52800.0
2009-04-03 10:40:00,17.46,17.46,17.39,17.39,21000.0,14.4505,14.4505,14.3926,14.3926,21000.0
2009-04-03 10:45:00,17.39,17.42,17.37,17.4,51300.0,14.3926,14.4174,14.376,14.4009,51300.0
2009-04-03 10:50:00,17.4,17.43,17.39,17.43,55500.0,14.4009,14.4257,14.3926,14.4257,55500.0
2009-04-03 10:55:00,17.44,17.48,17.44,17.47,49200.0,14.434,14.4671,14.434,14.4588,49200.0
2009-04-03 11:00:00,17.47,17.49,17.46,17.48,25500.0,14.4588,14.4753,14.4505,14.4671,25500.0
2009-04-03 11:05:00,17.48,17.49,17.46,17.46,29400.0,14.4671,14.4753,14.4505,14.4505,29400.0
2009-04-03 11:10:00,17.46,17.48,17.44,17.44,41100.0,14.4505,14.4671,14.434,14.434,41100.0
2009-04-03 11:15:00,17.44,17.45,17.43,17.45,43500.0,14.434,14.4422,14.4257,14.4422,43500.0
2009-04-03 11:20:00,17.45,17.45,17.43,17.43,24300.0,14.4422,14.4422,14.4257,14.4257,24300.0
2009-04-03 11:25:00,17.44,17.47,17.43,17.46,34500.0,14.434,14.4588,14.4257,14.4505,34500.0
2009-04-03 11:30:00,17.46,17.48,17.46,17.47,32700.0,14.4505,14.4671,14.4505,14.4588,32700.0
2009-04-03 11:35:00,17.47,17.48,17.44,17.44,24300.0,14.4588,14.4671,14.434,14.434,24300.0
2009-04-03 11:40:00,17.45,17.49,17.44,17.46,38100.0,14.4422,14.4753,14.434,14.4505,38100.0
2009-04-03 11:45:00,17.46,17.47,17.42,17.43,33900.0,14.4505,14.4588,14.4174,14.4257,33900.0
2009-04-03 11:50:00,17.43,17.44,17.42,17.43,37500.0,14.4257,14.434,14.4174,14.4257,37500.0
2009-04-03 11:55:00,17.43,17.43,17.41,17.41,15600.0,14.4257,14.4257,14.4091,14.4091,15600.0
2009-04-03 12:00:00,17.41,17.43,17.41,17.42,21900.0,14.4091,14.4257,14.4091,14.4174,21900.0
2009-04-03 12:05:00,17.42,17.44,17.41,17.43,21600.0,14.4174,14.434,14.4091,14.4257,21600.0
2009-04-03 12:10:00,17.43,17.45,17.41,17.45,23100.0,14.4257,14.4422,14.4091,14.4422,23100.0
2009-04-03 12:15:00,17.46,17.48,17.45,17.46,29700.0,14.4505,14.4671,14.4422,14.4505,29700.0
2009-04-03 12:20:00,17.46,17.47,17.46,17.46,48300.0,14.4505,14.4588,14.4505,14.4505,48300.0
2009-04-03 12:25:00,17.46,17.47,17.45,17.47,35100.0,14.4505,14.4588,14.4422,14.4588,35100.0
2009-04-03 12:30:00,17.47,17.47,17.44,17.44,33000.0,14.4588,14.4588,14.434,14.434,33000.0
2009-04-03 12:35:00,17.44,17.48,17.44,17.46,41400.0,14.434,14.4671,14.434,14.4505,41400.0
2009-04-03 12:40:00,17.47,17.47,17.45,17.46,17100.0,14.4588,14.4588,14.4422,14.4505,17100.0
2009-04-03 12:45:00,17.46,17.48,17.44,17.44,35100.0,14.4505,14.4671,14.434,14.434,35100.0
2009-04-03 12:50:00,17.45,17.47,17.45,17.47,39600.0,14.4422,14.4588,14.4422,14.4588,39600.0
2009-04-03 12:55:00,17.46,17.47,17.46,17.47,36600.0,14.4505,14.4588,14.4505,14.4588,36600.0
2009-04-03 13:00:00,17.47,17.48,17.46,17.47,38400.0,14.4588,14.4671,14.4505,14.4588,38400.0
2009-04-03 13:05:00,17.47,17.49,17.44,17.46,38400.0,14.4588,14.4753,14.434,14.4505,38400.0
2009-04-03 13:10:00,17.46,17.49,17.46,17.48,57900.0,14.4505,14.4753,14.4505,14.4671,57900.0
2009-04-03 13:15:00,17.48,17.49,17.48,17.48,40500.0,14.4671,14.4753,14.4671,14.4671,40500.0
2009-04-03 13:20:00,17.48,17.49,17.45,17.47,38100.0,14.4671,14.4753,14.4422,14.4588,38100.0
2009-04-03 13:25:00,17.46,17.52,17.46,17.52,30000.0,14.4505,14.5002,14.4505,14.5002,30000.0
2009-04-03 13:30:00,17.51,17.52,17.51,17.51,27600.0,14.4919,14.5002,14.4919,14.4919,27600.0
2009-04-03 13:35:00,17.52,17.53,17.47,17.47,22200.0,14.5002,14.5084,14.4588,14.4588,22200.0
2009-04-03 13:40:00,17.46,17.48,17.44,17.47,18000.0,14.4505,14.4671,14.434,14.4588,18000.0
2009-04-03 13:45:00,17.47,17.5,17.47,17.5,14100.0,14.4588,14.4836,14.4588,14.4836,14100.0
2009-04-03 13:50:00,17.5,17.54,17.5,17.54,34200.0,14.4836,14.5167,14.4836,14.5167,34200.0
2009-04-03 13:55:00,17.55,17.55,17.51,17.52,27600.0,14.525,14.525,14.4919,14.5002,27600.0
2009-04-03 14:00:00,17.52,17.54,17.5,17.5,28200.0,14.5002,14.5167,14.4836,14.4836,28200.0
2009-04-03 14:05:00,17.49,17.5,17.48,17.49,15900.0,14.4753,14.4836,14.4671,14.4753,15900.0
2009-04-03 14:10:00,17.49,17.52,17.48,17.52,22500.0,14.4753,14.5002,14.4671,14.5002,22500.0
2009-04-03 14:15:00,17.52,17.52,17.5,17.5,48600.0,14.5002,14.5002,14.4836,14.4836,48600.0
2009-04-03 14:20:00,17.51,17.53,17.5,17.53,50700.0,14.4919,14.5084,14.4836,14.5084,50700.0
2009-04-03 14:25:00,17.53,17.59,17.53,17.59,38100.0,14.5084,14.5581,14.5084,14.5581,38100.0
2009-04-03 14:30:00,17.59,17.6,17.58,17.59,46500.0,14.5581,14.5664,14.5498,14.5581,46500.0
2009-04-03 14:35:00,17.59,17.59,17.55,17.56,22500.0,14.5581,14.5581,14.525,14.5333,22500.0
2009-04-03 14:40:00,17.56,17.57,17.55,17.57,50400.0,14.5333,14.5416,14.525,14.5416,50400.0
2009-04-03 14:45:00,17.56,17.56,17.55,17.55,66000.0,14.5333,14.5333,14.525,14.525,66000.0
2009-04-03 14:50:00,17.55,17.55,17.53,17.55,42600.0,14.525,14.525,14.5084,14.525,42600.0
2009-04-03 14:55:00,17.55,17.56,17.54,17.55,44400.0,14.525,14.5333,14.5167,14.525,44400.0
2009-04-03 15:00:00,17.55,17.55,17.53,17.53,51300.0,14.525,14.525,14.5084,14.5084,51300.0
2009-04-03 15:05:00,17.52,17.52,17.5,17.51,44400.0,14.5002,14.5002,14.4836,14.4919,44400.0
2009-04-03 15:10:00,17.52,17.55,17.52,17.54,27300.0,14.5002,14.525,14.5002,14.5167,27300.0
2009-04-03 15:15:00,17.54,17.55,17.5,17.53,38100.0,14.5167,14.525,14.4836,14.5084,38100.0
2009-04-03 15:20:00,17.52,17.54,17.52,17.54,42000.0,14.5002,14.5167,14.5002,14.5167,42000.0
2009-04-03 15:25:00,17.54,17.54,17.5,17.5,48300.0,14.5167,14.5167,14.4836,14.4836,48300.0
2009-04-03 15:30:00,17.5,17.53,17.5,17.53,76500.0,14.4836,14.5084,14.4836,14.5084,76500.0
2009-04-03 15:35:00,17.53,17.53,17.49,17.51,66900.0,14.5084,14.5084,14.4753,14.4919,66900.0
2009-04-03 15:40:00,17.51,17.56,17.51,17.55,117900.0,14.4919,14.5333,14.4919,14.525,117900.0
2009-04-03 15:45:00,17.55,17.59,17.54,17.58,117600.0,14.525,14.5581,14.5167,14.5498,117600.0
2009-04-03 15:50:00,17.59,17.59,17.57,17.58,130200.0,14.5581,14.5581,14.5416,14.5498,130200.0
2009-04-03 15:55:00,17.58,17.66,17.57,17.65,197100.0,14.5498,14.616,14.5416,14.6078,197100.0
2009-04-06 09:30:00,17.49,17.67,17.37,17.49,36000.0,14.4753,14.6243,14.376,14.4753,36000.0
2009-04-06 09:35:00,17.5,17.54,17.46,17.47,37800.0,14.4836,14.5167,14.4505,14.4588,37800.0
2009-04-06 09:40:00,17.48,17.49,17.33,17.35,56700.0,14.4671,14.4753,14.3429,14.3595,56700.0
2009-04-06 09:45:00,17.35,17.36,17.24,17.27,55800.0,14.3595,14.3678,14.2684,14.2933,55800.0
2009-04-06 09:50:00,17.27,17.34,17.27,17.3,39600.0,14.2933,14.3512,14.2933,14.3181,39600.0
2009-04-06 09:55:00,17.31,17.36,17.29,17.34,59400.0,14.3264,14.3678,14.3098,14.3512,59400.0
2009-04-06 10:00:00,17.34,17.4,17.33,17.4,87300.0,14.3512,14.4009,14.3429,14.4009,87300.0
2009-04-06 10:05:00,17.4,17.43,17.39,17.42,26100.0,14.4009,14.4257,14.3926,14.4174,26100.0
2009-04-06 10:10:00,17.41,17.42,17.4,17.41,33900.0,14.4091,14.4174,14.4009,14.4091,33900.0
2009-04-06 10:15:00,17.41,17.45,17.4,17.45,38700.0,14.4091,14.4422,14.4009,14.4422,38700.0
2009-04-06 10:20:00,17.45,17.45,17.38,17.41,47400.0,14.4422,14.4422,14.3843,14.4091,47400.0
2009-04-06 10:25:00,17.42,17.44,17.32,17.33,18900.0,14.4174,14.434,14.3346,14.3429,18900.0
2009-04-06 10:30:00,17.32,17.35,17.29,17.35,26700.0,14.3346,14.3595,14.3098,14.3595,26700.0
2009-04-06 10:35:00,17.36,17.42,17.36,17.42,38400.0,14.3678,14.4174,14.3678,14.4174,38400.0
2009-04-06 10:40:00,17.42,17.43,17.4,17.4,20100.0,14.4174,14.4257,14.4009,14.4009,20100.0
2009-04-06 10:45:00,17.4,17.46,17.38,17.42,27000.0,14.4009,14.4505,14.3843,14.4174,27000.0
2009-04-06 10:50:00,17.42,17.43,17.4,17.41,31200.0,14.4174,14.4257,14.4009,14.4091,31200.0
2009-04-06 10:55:00,17.41,17.41,17.37,17.38,60000.0,14.4091,14.4091,14.376,14.3843,60000.0
2009-04-06 11:00:00,17.37,17.38,17.33,17.35,44100.0,14.376,14.3843,14.3429,14.3595,44100.0
2009-04-06 11:05:00,17.34,17.36,17.33,17.35,34800.0,14.3512,14.3678,14.3429,14.3595,34800.0
2009-04-06 11:10:00,17.35,17.36,17.33,17.35,29100.0,14.3595,14.3678,14.3429,14.3595,29100.0
2009-04-06 11:15:00,17.34,17.35,17.31,17.33,68700.0,14.3512,14.3595,14.3264,14.3429,68700.0
2009-04-06 11:20:00,17.33,17.33,17.31,17.32,16800.0,14.3429,14.3429,14.3264,14.3346,16800.0
2009-04-06 11:25:00,17.31,17.35,17.31,17.33,19200.0,14.3264,14.3595,14.3264,14.3429,19200.0
2009-04-06 11:30:00,17.33,17.36,17.33,17.35,68400.0,14.3429,14.3678,14.3429,14.3595,68400.0
2009-04-06 11:35:00,17.34,17.37,17.33,17.36,35100.0,14.3512,14.376,14.3429,14.3678,35100.0
2009-04-06 11:40:00,17.36,17.38,17.35,17.36,34500.0,14.3678,14.3843,14.3595,14.3678,34500.0
2009-04-06 11:45:00,17.36,17.38,17.36,17.37,16500.0,14.3678,14.3843,14.3678,14.376,16500.0
2009-04-06 11:50:00,17.38,17.38,17.34,17.36,21300.0,14.3843,14.3843,14.3512,14.3678,21300.0
2009-04-06 11:55:00,17.36,17.37,17.35,17.37,11700.0,14.3678,14.376,14.3595,14.376,11700.0
2009-04-06 12:00:00,17.37,17.37,17.34,17.35,32700.0,14.376,14.376,14.3512,14.3595,32700.0
2009-04-06 12:05:00,17.36,17.37,17.35,17.36,21900.0,14.3678,14.376,14.3595,14.3678,21900.0
2009-04-06 12:10:00,17.36,17.36,17.34,17.34,12600.0,14.3678,14.3678,14.3512,14.3512,12600.0
2009-04-06 12:15:00,17.34,17.35,17.32,17.32,42600.0,14.3512,14.3595,14.3346,14.3346,42600.0
2009-04-06 12:20:00,17.32,17.34,17.31,17.33,18900.0,14.3346,14.3512,14.3264,14.3429,18900.0
2009-04-06 12:25:00,17.33,17.34,17.32,17.34,19500.0,14.3429,14.3512,14.3346,14.3512,19500.0
2009-04-06 12:30:00,17.34,17.34,17.32,17.33,13500.0,14.3512,14.3512,14.3346,14.3429,13500.0
2009-04-06 12:35:00,17.33,17.33,17.32,17.33,21900.0,14.3429,14.3429,14.3346,14.3429,21900.0
2009-04-06 12:40:00,17.32,17.33,17.31,17.32,25500.0,14.3346,14.3429,14.3264,14.3346,25500.0
2009-04-06 12:45:00,17.32,17.33,17.31,17.33,30900.0,14.3346,14.3429,14.3264,14.3429,30900.0
2009-04-06 12:50:00,17.33,17.36,17.33,17.36,40200.0,14.3429,14.3678,14.3429,14.3678,40200.0
2009-04-06 12:55:00,17.36,17.39,17.36,17.39,18600.0,14.3678,14.3926,14.3678,14.3926,18600.0
2009-04-06 13:00:00,17.39,17.4,17.36,17.36,53700.0,14.3926,14.4009,14.3678,14.3678,53700.0
2009-04-06 13:05:00,17.37,17.37,17.35,17.35,15600.0,14.376,14.376,14.3595,14.3595,15600.0
2009-04-06 13:10:00,17.36,17.38,17.36,17.37,44100.0,14.3678,14.3843,14.3678,14.376,44100.0
2009-04-06 13:15:00,17.37,17.38,17.35,17.35,47400.0,14.376,14.3843,14.3595,14.3595,47400.0
2009-04-06 13:20:00,17.35,17.38,17.35,17.37,35400.0,14.3595,14.3843,14.3595,14.376,35400.0
2009-04-06 13:25:00,17.37,17.37,17.35,17.35,38700.0,14.376,14.376,14.3595,14.3595,38700.0
2009-04-06 13:30:00,17.35,17.37,17.35,17.37,87600.0,14.3595,14.376,14.3595,14.376,87600.0
2009-04-06 13:35:00,17.37,17.38,17.33,17.35,64500.0,14.376,14.3843,14.3429,14.3595,64500.0
2009-04-06 13:40:00,17.34,17.38,17.34,17.38,45000.0,14.3512,14.3843,14.3512,14.3843,45000.0
2009-04-06 13:45:00,17.38,17.44,17.38,17.44,24000.0,14.3843,14.434,14.3843,14.434,24000.0
2009-04-06 13:50:00,17.44,17.44,17.41,17.41,27300.0,14.434,14.434,14.4091,14.4091,27300.0
2009-04-06 13:55:00,17.41,17.42,17.4,17.41,21300.0,14.4091,14.4174,14.4009,14.4091,21300.0
2009-04-06 14:00:00,17.41,17.41,17.39,17.4,15300.0,14.4091,14.4091,14.3926,14.4009,15300.0
2009-04-06 14:05:00,17.4,17.42,17.38,17.39,47700.0,14.4009,14.4174,14.3843,14.3926,47700.0
2009-04-06 14:10:00,17.39,17.39,17.35,17.37,36900.0,14.3926,14.3926,14.3595,14.376,36900.0
2009-04-06 14:15:00,17.37,17.38,17.35,17.38,34500.0,14.376,14.3843,14.3595,14.3843,34500.0
2009-04-06 14:20:00,17.38,17.39,17.37,17.37,28800.0,14.3843,14.3926,14.376,14.376,28800.0
2009-04-06 14:25:00,17.38,17.4,17.38,17.39,42300.0,14.3843,14.4009,14.3843,14.3926,42300.0
2009-04-06 14:30:00,17.39,17.39,17.33,17.37,48600.0,14.3926,14.3926,14.3429,14.376,48600.0
2009-04-06 14:35:00,17.37,17.38,17.36,17.36,31800.0,14.376,14.3843,14.3678,14.3678,31800.0
2009-04-06 14:40:00,17.36,17.37,17.35,17.37,24000.0,14.3678,14.376,14.3595,14.376,24000.0
2009-04-06 14:45:00,17.38,17.41,17.36,17.41,36600.0,14.3843,14.4091,14.3678,14.4091,36600.0
2009-04-06 14:50:00,17.41,17.47,17.4,17.43,78000.0,14.4091,14.4588,14.4009,14.4257,78000.0
2009-04-06 14:55:00,17.42,17.43,17.38,17.39,105000.0,14.4174,14.4257,14.3843,14.3926,105000.0
2009-04-06 15:00:00,17.39,17.39,17.35,17.35,82800.0,14.3926,14.3926,14.3595,14.3595,82800.0
2009-04-06 15:05:00,17.35,17.41,17.35,17.37,111000.0,14.3595,14.4091,14.3595,14.376,111000.0
2009-04-06 15:10:00,17.36,17.4,17.36,17.39,36000.0,14.3678,14.4009,14.3678,14.3926,36000.0
2009-04-06 15:15:00,17.39,17.44,17.38,17.4,104700.0,14.3926,14.434,14.3843,14.4009,104700.0
2009-04-06 15:20:00,17.41,17.41,17.37,17.4,110400.0,14.4091,14.4091,14.376,14.4009,110400.0
2009-04-06 15:25:00,17.41,17.41,17.36,17.39,63300.0,14.4091,14.4091,14.3678,14.3926,63300.0
2009-04-06 15:30:00,17.39,17.44,17.38,17.41,122100.0,14.3926,14.434,14.3843,14.4091,122100.0
2009-04-06 15:35:00,17.41,17.44,17.39,17.4,130500.0,14.4091,14.434,14.3926,14.4009,130500.0
2009-04-06 15:40:00,17.4,17.48,17.4,17.46,119700.0,14.4009,14.4671,14.4009,14.4505,119700.0
2009-04-06 15:45:00,17.46,17.47,17.44,17.46,90600.0,14.4505,14.4588,14.434,14.4505,90600.0
2009-04-06 15:50:00,17.47,17.52,17.46,17.52,88800.0,14.4588,14.5002,14.4505,14.5002,88800.0
2009-04-06 15:55:00,17.51,17.55,17.5,17.52,231000.0,14.4919,14.525,14.4836,14.5002,231000.0
2009-04-07 09:30:00,17.4,17.4,17.17,17.17,54900.0,14.4009,14.4009,14.2105,14.2105,54900.0
2009-04-07 09:35:00,17.19,17.27,17.15,17.15,62400.0,14.2271,14.2933,14.1939,14.1939,62400.0
2009-04-07 09:40:00,17.14,17.2,17.07,17.07,82200.0,14.1857,14.2353,14.1277,14.1277,82200.0
2009-04-07 09:45:00,17.08,17.17,17.07,17.14,80700.0,14.136,14.2105,14.1277,14.1857,80700.0
2009-04-07 09:50:00,17.14,17.14,17.09,17.1,34500.0,14.1857,14.1857,14.1443,14.1526,34500.0
2009-04-07 09:55:00,17.11,17.12,17.07,17.11,79800.0,14.1608,14.1691,14.1277,14.1608,79800.0
2009-04-07 10:00:00,17.11,17.13,17.07,17.08,44700.0,14.1608,14.1774,14.1277,14.136,44700.0
2009-04-07 10:05:00,17.07,17.12,17.07,17.11,22500.0,14.1277,14.1691,14.1277,14.1608,22500.0
2009-04-07 10:10:00,17.14,17.14,17.09,17.1,90300.0,14.1857,14.1857,14.1443,14.1526,90300.0
2009-04-07 10:15:00,17.09,17.1,17.04,17.05,27000.0,14.1443,14.1526,14.1029,14.1112,27000.0
2009-04-07 10:20:00,17.06,17.1,17.06,17.07,22200.0,14.1195,14.1526,14.1195,14.1277,22200.0
2009-04-07 10:25:00,17.08,17.11,17.07,17.11,33600.0,14.136,14.1608,14.1277,14.1608,33600.0
2009-04-07 10:30:00,17.11,17.18,17.11,17.17,59700.0,14.1608,14.2188,14.1608,14.2105,59700.0
2009-04-07 10:35:00,17.16,17.17,17.14,17.16,54900.0,14.2022,14.2105,14.1857,14.2022,54900.0
2009-04-07 10:40:00,17.17,17.17,17.14,17.14,39000.0,14.2105,14.2105,14.1857,14.1857,39000.0
2009-04-07 10:45:00,17.15,17.19,17.12,17.18,111300.0,14.1939,14.2271,14.1691,14.2188,111300.0
2009-04-07 10:50:00,17.18,17.18,17.16,17.17,59700.0,14.2188,14.2188,14.2022,14.2105,59700.0
2009-04-07 10:55:00,17.16,17.19,17.16,17.19,74400.0,14.2022,14.2271,14.2022,14.2271,74400.0
2009-04-07 11:00:00,17.19,17.22,17.18,17.22,79800.0,14.2271,14.2519,14.2188,14.2519,79800.0
2009-04-07 11:05:00,17.21,17.22,17.17,17.18,23700.0,14.2436,14.2519,14.2105,14.2188,23700.0
2009-04-07 11:10:00,17.18,17.21,17.17,17.18,26100.0,14.2188,14.2436,14.2105,14.2188,26100.0
2009-04-07 11:15:00,17.17,17.17,17.16,17.16,23400.0,14.2105,14.2105,14.2022,14.2022,23400.0
2009-04-07 11:20:00,17.15,17.19,17.15,17.17,17700.0,14.1939,14.2271,14.1939,14.2105,17700.0
2009-04-07 11:25:00,17.16,17.17,17.14,17.14,9000.0,14.2022,14.2105,14.1857,14.1857,9000.0
2009-04-07 11:30:00,17.14,17.21,17.14,17.21,12000.0,14.1857,14.2436,14.1857,14.2436,12000.0
2009-04-07 11:35:00,17.2,17.2,17.13,17.14,18300.0,14.2353,14.2353,14.1774,14.1857,18300.0
2009-04-07 11:40:00,17.14,17.14,17.12,17.13,18900.0,14.1857,14.1857,14.1691,14.1774,18900.0
2009-04-07 11:45:00,17.13,17.14,17.12,17.13,13500.0,14.1774,14.1857,14.1691,14.1774,13500.0
2009-04-07 11:50:00,17.13,17.15,17.12,17.14,18900.0,14.1774,14.1939,14.1691,14.1857,18900.0
2009-04-07 11:55:00,17.15,17.15,17.11,17.12,9600.0,14.1939,14.1939,14.1608,14.1691,9600.0
2009-04-07 12:00:00,17.12,17.15,17.12,17.13,10800.0,14.1691,14.1939,14.1691,14.1774,10800.0
2009-04-07 12:05:00,17.13,17.14,17.11,17.12,13800.0,14.1774,14.1857,14.1608,14.1691,13800.0
2009-04-07 12:10:00,17.12,17.12,17.1,17.11,35700.0,14.1691,14.1691,14.1526,14.1608,35700.0
2009-04-07 12:15:00,17.1,17.1,17.08,17.09,21000.0,14.1526,14.1526,14.136,14.1443,21000.0
2009-04-07 12:20:00,17.09,17.11,17.08,17.08,36600.0,14.1443,14.1608,14.136,14.136,36600.0
2009-04-07 12:25:00,17.08,17.08,17.03,17.04,25500.0,14.136,14.136,14.0946,14.1029,25500.0
2009-04-07 12:30:00,17.03,17.04,17.02,17.03,15600.0,14.0946,14.1029,14.0864,14.0946,15600.0
2009-04-07 12:35:00,17.03,17.04,17.02,17.03,71400.0,14.0946,14.1029,14.0864,14.0946,71400.0
2009-04-07 12:40:00,17.03,17.04,17.03,17.03,55500.0,14.0946,14.1029,14.0946,14.0946,55500.0
2009-04-07 12:45:00,17.03,17.03,17.0,17.02,66000.0,14.0946,14.0946,14.0698,14.0864,66000.0
2009-04-07 12:50:00,17.02,17.06,17.02,17.03,55200.0,14.0864,14.1195,14.0864,14.0946,55200.0
2009-04-07 12:55:00,17.03,17.03,17.03,17.03,20100.0,14.0946,14.0946,14.0946,14.0946,20100.0
2009-04-07 13:00:00,17.03,17.03,16.99,17.0,34500.0,14.0946,14.0946,14.0615,14.0698,34500.0
2009-04-07 13:05:00,17.0,17.0,16.98,17.0,30000.0,14.0698,14.0698,14.0532,14.0698,30000.0
2009-04-07 13:10:00,17.0,17.03,16.99,17.03,25800.0,14.0698,14.0946,14.0615,14.0946,25800.0
2009-04-07 13:15:00,17.02,17.02,17.0,17.0,27600.0,14.0864,14.0864,14.0698,14.0698,27600.0
2009-04-07 13:20:00,17.0,17.01,16.97,16.98,36000.0,14.0698,14.0781,14.045,14.0532,36000.0
2009-04-07 13:25:00,16.99,16.99,16.95,16.95,26400.0,14.0615,14.0615,14.0284,14.0284,26400.0
2009-04-07 13:30:00,16.95,16.95,16.88,16.9,51600.0,14.0284,14.0284,13.9705,13.987,51600.0
2009-04-07 13:35:00,16.9,16.94,16.89,16.92,45300.0,13.987,14.0201,13.9788,14.0036,45300.0
2009-04-07 13:40:00,16.93,16.97,16.92,16.97,22800.0,14.0119,14.045,14.0036,14.045,22800.0
2009-04-07 13:45:00,16.96,16.97,16.95,16.96,14100.0,14.0367,14.045,14.0284,14.0367,14100.0
2009-04-07 13:50:00,16.95,16.96,16.95,16.96,62100.0,14.0284,14.0367,14.0284,14.0367,62100.0
2009-04-07 13:55:00,16.96,17.0,16.95,16.99,48300.0,14.0367,14.0698,14.0284,14.0615,48300.0
2009-04-07 14:00:00,16.99,16.99,16.95,16.96,27300.0,14.0615,14.0615,14.0284,14.0367,27300.0
2009-04-07 14:05:00,16.96,16.96,16.92,16.92,51000.0,14.0367,14.0367,14.0036,14.0036,51000.0
2009-04-07 14:10:00,16.92,16.94,16.92,16.94,40500.0,14.0036,14.0201,14.0036,14.0201,40500.0
2009-04-07 14:15:00,16.93,16.94,16.92,16.93,32400.0,14.0119,14.0201,14.0036,14.0119,32400.0
2009-04-07 14:20:00,16.93,16.94,16.92,16.93,20400.0,14.0119,14.0201,14.0036,14.0119,20400.0
2009-04-07 14:25:00,16.93,16.95,16.92,16.93,34200.0,14.0119,14.0284,14.0036,14.0119,34200.0
2009-04-07 14:30:00,16.94,16.94,16.92,16.93,29100.0,14.0201,14.0201,14.0036,14.0119,29100.0
2009-04-07 14:35:00,16.93,16.93,16.92,16.93,35100.0,14.0119,14.0119,14.0036,14.0119,35100.0
2009-04-07 14:40:00,16.92,16.94,16.91,16.91,40800.0,14.0036,14.0201,13.9953,13.9953,40800.0
2009-04-07 14:45:00,16.91,16.94,16.91,16.93,37200.0,13.9953,14.0201,13.9953,14.0119,37200.0
2009-04-07 14:50:00,16.93,16.96,16.93,16.95,32100.0,14.0119,14.0367,14.0119,14.0284,32100.0
2009-04-07 14:55:00,16.95,16.98,16.95,16.98,32100.0,14.0284,14.0532,14.0284,14.0532,32100.0
2009-04-07 15:00:00,16.97,16.97,16.93,16.95,42600.0,14.045,14.045,14.0119,14.0284,42600.0
2009-04-07 15:05:00,16.94,16.99,16.94,16.99,32100.0,14.0201,14.0615,14.0201,14.0615,32100.0
2009-04-07 15:10:00,16.99,17.04,16.99,17.0,46500.0,14.0615,14.1029,14.0615,14.0698,46500.0
2009-04-07 15:15:00,17.0,17.03,16.99,17.01,74100.0,14.0698,14.0946,14.0615,14.0781,74100.0
2009-04-07 15:20:00,17.01,17.04,17.01,17.04,42300.0,14.0781,14.1029,14.0781,14.1029,42300.0
2009-04-07 15:25:00,17.04,17.04,16.99,16.99,42300.0,14.1029,14.1029,14.0615,14.0615,42300.0
2009-04-07 15:30:00,16.99,17.01,16.99,17.01,79200.0,14.0615,14.0781,14.0615,14.0781,79200.0
2009-04-07 15:35:00,17.01,17.02,16.98,17.0,90300.0,14.0781,14.0864,14.0532,14.0698,90300.0
2009-04-07 15:40:00,17.0,17.08,16.99,17.06,71400.0,14.0698,14.136,14.0615,14.1195,71400.0
2009-04-07 15:45:00,17.06,17.1,17.03,17.04,90300.0,14.1195,14.1526,14.0946,14.1029,90300.0
2009-04-07 15:50:00,17.03,17.07,17.01,17.01,100800.0,14.0946,14.1277,14.0781,14.0781,100800.0
2009-04-07 15:55:00,17.01,17.01,16.95,16.95,198600.0,14.0781,14.0781,14.0284,14.0284,198600.0
2009-04-08 09:30:00,17.04,17.35,16.96,17.32,82800.0,14.1029,14.3595,14.0367,14.3346,82800.0
2009-04-08 09:35:00,17.31,17.35,17.28,17.29,149400.0,14.3264,14.3595,14.3015,14.3098,149400.0
2009-04-08 09:40:00,17.29,17.37,17.29,17.33,80400.0,14.3098,14.376,14.3098,14.3429,80400.0
2009-04-08 09:45:00,17.34,17.45,17.34,17.39,74700.0,14.3512,14.4422,14.3512,14.3926,74700.0
2009-04-08 09:50:00,17.39,17.39,17.35,17.35,106200.0,14.3926,14.3926,14.3595,14.3595,106200.0
2009-04-08 09:55:00,17.35,17.39,17.31,17.34,46500.0,14.3595,14.3926,14.3264,14.3512,46500.0
2009-04-08 10:00:00,17.33,17.39,17.31,17.32,31800.0,14.3429,14.3926,14.3264,14.3346,31800.0
2009-04-08 10:05:00,17.33,17.37,17.32,17.34,26100.0,14.3429,14.376,14.3346,14.3512,26100.0
2009-04-08 10:10:00,17.33,17.34,17.29,17.31,38100.0,14.3429,14.3512,14.3098,14.3264,38100.0
2009-04-08 10:15:00,17.31,17.32,17.24,17.26,57900.0,14.3264,14.3346,14.2684,14.285,57900.0
2009-04-08 10:20:00,17.26,17.26,17.19,17.2,21300.0,14.285,14.285,14.2271,14.2353,21300.0
2009-04-08 10:25:00,17.21,17.21,17.14,17.19,25200.0,14.2436,14.2436,14.1857,14.2271,25200.0
2009-04-08 10:30:00,17.18,17.21,17.16,17.16,41700.0,14.2188,14.2436,14.2022,14.2022,41700.0
2009-04-08 10:35:00,17.16,17.18,17.09,17.12,92700.0,14.2022,14.2188,14.1443,14.1691,92700.0
2009-04-08 10:40:00,17.12,17.17,17.11,17.17,38400.0,14.1691,14.2105,14.1608,14.2105,38400.0
2009-04-08 10:45:00,17.17,17.24,17.17,17.18,69300.0,14.2105,14.2684,14.2105,14.2188,69300.0
2009-04-08 10:50:00,17.18,17.18,17.13,17.15,99300.0,14.2188,14.2188,14.1774,14.1939,99300.0
2009-04-08 10:55:00,17.16,17.17,17.15,17.15,43200.0,14.2022,14.2105,14.1939,14.1939,43200.0
2009-04-08 11:00:00,17.16,17.2,17.16,17.17,77100.0,14.2022,14.2353,14.2022,14.2105,77100.0
2009-04-08 11:05:00,17.17,17.17,17.13,17.13,75300.0,14.2105,14.2105,14.1774,14.1774,75300.0
2009-04-08 11:10:00,17.13,17.18,17.13,17.18,51300.0,14.1774,14.2188,14.1774,14.2188,51300.0
2009-04-08 11:15:00,17.18,17.2,17.17,17.2,140400.0,14.2188,14.2353,14.2105,14.2353,140400.0
2009-04-08 11:20:00,17.2,17.25,17.19,17.25,75000.0,14.2353,14.2767,14.2271,14.2767,75000.0
2009-04-08 11:25:00,17.25,17.26,17.23,17.24,137700.0,14.2767,14.285,14.2602,14.2684,137700.0
2009-04-08 11:30:00,17.24,17.28,17.24,17.28,38400.0,14.2684,14.3015,14.2684,14.3015,38400.0
2009-04-08 11:35:00,17.28,17.31,17.27,17.31,90300.0,14.3015,14.3264,14.2933,14.3264,90300.0
2009-04-08 11:40:00,17.31,17.32,17.27,17.32,86700.0,14.3264,14.3346,14.2933,14.3346,86700.0
2009-04-08 11:45:00,17.32,17.35,17.3,17.31,111300.0,14.3346,14.3595,14.3181,14.3264,111300.0
2009-04-08 11:50:00,17.31,17.33,17.3,17.31,35400.0,14.3264,14.3429,14.3181,14.3264,35400.0
2009-04-08 11:55:00,17.31,17.34,17.3,17.3,44700.0,14.3264,14.3512,14.3181,14.3181,44700.0
2009-04-08 12:00:00,17.31,17.33,17.3,17.33,50100.0,14.3264,14.3429,14.3181,14.3429,50100.0
2009-04-08 12:05:00,17.33,17.34,17.32,17.33,86700.0,14.3429,14.3512,14.3346,14.3429,86700.0
2009-04-08 12:10:00,17.33,17.34,17.32,17.32,34500.0,14.3429,14.3512,14.3346,14.3346,34500.0
2009-04-08 12:15:00,17.32,17.34,17.32,17.33,46500.0,14.3346,14.3512,14.3346,14.3429,46500.0
2009-04-08 12:20:00,17.33,17.34,17.33,17.34,85500.0,14.3429,14.3512,14.3429,14.3512,85500.0
2009-04-08 12:25:00,17.34,17.36,17.33,17.33,29400.0,14.3512,14.3678,14.3429,14.3429,29400.0
2009-04-08 12:30:00,17.34,17.35,17.34,17.34,30900.0,14.3512,14.3595,14.3512,14.3512,30900.0
2009-04-08 12:35:00,17.34,17.34,17.32,17.34,51000.0,14.3512,14.3512,14.3346,14.3512,51000.0
2009-04-08 12:40:00,17.34,17.42,17.34,17.38,37800.0,14.3512,14.4174,14.3512,14.3843,37800.0
2009-04-08 12:45:00,17.39,17.42,17.39,17.41,21000.0,14.3926,14.4174,14.3926,14.4091,21000.0
2009-04-08 12:50:00,17.42,17.43,17.41,17.43,14400.0,14.4174,14.4257,14.4091,14.4257,14400.0
2009-04-08 12:55:00,17.43,17.47,17.42,17.45,34200.0,14.4257,14.4588,14.4174,14.4422,34200.0
2009-04-08 13:00:00,17.45,17.47,17.43,17.43,20700.0,14.4422,14.4588,14.4257,14.4257,20700.0
2009-04-08 13:05:00,17.44,17.45,17.42,17.42,24300.0,14.434,14.4422,14.4174,14.4174,24300.0
2009-04-08 13:10:00,17.41,17.42,17.4,17.41,22800.0,14.4091,14.4174,14.4009,14.4091,22800.0
2009-04-08 13:15:00,17.41,17.42,17.36,17.36,63300.0,14.4091,14.4174,14.3678,14.3678,63300.0
2009-04-08 13:20:00,17.37,17.39,17.36,17.37,33300.0,14.376,14.3926,14.3678,14.376,33300.0
2009-04-08 13:25:00,17.38,17.39,17.36,17.39,25200.0,14.3843,14.3926,14.3678,14.3926,25200.0
2009-04-08 13:30:00,17.39,17.41,17.38,17.41,28800.0,14.3926,14.4091,14.3843,14.4091,28800.0
2009-04-08 13:35:00,17.41,17.41,17.33,17.35,64500.0,14.4091,14.4091,14.3429,14.3595,64500.0
2009-04-08 13:40:00,17.35,17.38,17.35,17.35,30900.0,14.3595,14.3843,14.3595,14.3595,30900.0
2009-04-08 13:45:00,17.36,17.36,17.33,17.36,41700.0,14.3678,14.3678,14.3429,14.3678,41700.0
2009-04-08 13:50:00,17.35,17.37,17.34,17.35,16800.0,14.3595,14.376,14.3512,14.3595,16800.0
2009-04-08 13:55:00,17.35,17.38,17.35,17.37,13800.0,14.3595,14.3843,14.3595,14.376,13800.0
2009-04-08 14:00:00,17.38,17.38,17.34,17.36,86100.0,14.3843,14.3843,14.3512,14.3678,86100.0
2009-04-08 14:05:00,17.36,17.37,17.33,17.33,60000.0,14.3678,14.376,14.3429,14.3429,60000.0
2009-04-08 14:10:00,17.33,17.37,17.31,17.37,55800.0,14.3429,14.376,14.3264,14.376,55800.0
2009-04-08 14:15:00,17.36,17.36,17.31,17.34,35700.0,14.3678,14.3678,14.3264,14.3512,35700.0
2009-04-08 14:20:00,17.33,17.34,17.31,17.32,25500.0,14.3429,14.3512,14.3264,14.3346,25500.0
2009-04-08 14:25:00,17.33,17.36,17.32,17.36,30600.0,14.3429,14.3678,14.3346,14.3678,30600.0
2009-04-08 14:30:00,17.36,17.39,17.36,17.37,47400.0,14.3678,14.3926,14.3678,14.376,47400.0
2009-04-08 14:35:00,17.37,17.41,17.37,17.38,45300.0,14.376,14.4091,14.376,14.3843,45300.0
2009-04-08 14:40:00,17.37,17.4,17.33,17.38,53100.0,14.376,14.4009,14.3429,14.3843,53100.0
2009-04-08 14:45:00,17.39,17.41,17.38,17.4,38100.0,14.3926,14.4091,14.3843,14.4009,38100.0
2009-04-08 14:50:00,17.41,17.41,17.33,17.34,75000.0,14.4091,14.4091,14.3429,14.3512,75000.0
2009-04-08 14:55:00,17.33,17.35,17.31,17.35,35400.0,14.3429,14.3595,14.3264,14.3595,35400.0
2009-04-08 15:00:00,17.34,17.34,17.28,17.29,52200.0,14.3512,14.3512,14.3015,14.3098,52200.0
2009-04-08 15:05:00,17.28,17.32,17.27,17.31,87300.0,14.3015,14.3346,14.2933,14.3264,87300.0
2009-04-08 15:10:00,17.31,17.36,17.31,17.35,67800.0,14.3264,14.3678,14.3264,14.3595,67800.0
2009-04-08 15:15:00,17.36,17.37,17.33,17.36,55800.0,14.3678,14.376,14.3429,14.3678,55800.0
2009-04-08 15:20:00,17.36,17.4,17.36,17.39,69900.0,14.3678,14.4009,14.3678,14.3926,69900.0
2009-04-08 15:25:00,17.4,17.42,17.35,17.37,59700.0,14.4009,14.4174,14.3595,14.376,59700.0
2009-04-08 15:30:00,17.37,17.43,17.36,17.43,79800.0,14.376,14.4257,14.3678,14.4257,79800.0
2009-04-08 15:35:00,17.43,17.44,17.39,17.44,93900.0,14.4257,14.434,14.3926,14.434,93900.0
2009-04-08 15:40:00,17.44,17.45,17.41,17.45,136800.0,14.434,14.4422,14.4091,14.4422,136800.0
2009-04-08 15:45:00,17.45,17.48,17.42,17.44,141300.0,14.4422,14.4671,14.4174,14.434,141300.0
2009-04-08 15:50:00,17.44,17.45,17.41,17.44,267000.0,14.434,14.4422,14.4091,14.434,267000.0
2009-04-08 15:55:00,17.44,17.48,17.43,17.48,246600.0,14.434,14.4671,14.4257,14.4671,246600.0
2009-04-09 09:30:00,17.77,17.83,17.55,17.57,71100.0,14.7071,14.7567,14.525,14.5416,71100.0
2009-04-09 09:35:00,17.57,17.62,17.56,17.57,73200.0,14.5416,14.5829,14.5333,14.5416,73200.0
2009-04-09 09:40:00,17.57,17.64,17.57,17.64,107100.0,14.5416,14.5995,14.5416,14.5995,107100.0
2009-04-09 09:45:00,17.63,17.73,17.63,17.72,126900.0,14.5912,14.674,14.5912,14.6657,126900.0
2009-04-09 09:50:00,17.72,17.77,17.72,17.75,102000.0,14.6657,14.7071,14.6657,14.6905,102000.0
2009-04-09 09:55:00,17.75,17.76,17.71,17.72,78900.0,14.6905,14.6988,14.6574,14.6657,78900.0
2009-04-09 10:00:00,17.72,17.76,17.71,17.75,68400.0,14.6657,14.6988,14.6574,14.6905,68400.0
2009-04-09 10:05:00,17.76,17.77,17.71,17.72,62400.0,14.6988,14.7071,14.6574,14.6657,62400.0
2009-04-09 10:10:00,17.72,17.75,17.72,17.75,32700.0,14.6657,14.6905,14.6657,14.6905,32700.0
2009-04-09 10:15:00,17.75,17.75,17.74,17.75,78300.0,14.6905,14.6905,14.6823,14.6905,78300.0
2009-04-09 10:20:00,17.75,17.77,17.74,17.76,155100.0,14.6905,14.7071,14.6823,14.6988,155100.0
2009-04-09 10:25:00,17.76,17.79,17.76,17.78,42600.0,14.6988,14.7236,14.6988,14.7154,42600.0
2009-04-09 10:30:00,17.78,17.79,17.77,17.78,42900.0,14.7154,14.7236,14.7071,14.7154,42900.0
2009-04-09 10:35:00,17.78,17.82,17.78,17.82,63900.0,14.7154,14.7485,14.7154,14.7485,63900.0
2009-04-09 10:40:00,17.82,17.84,17.78,17.78,116100.0,14.7485,14.765,14.7154,14.7154,116100.0
2009-04-09 10:45:00,17.78,17.81,17.77,17.81,45900.0,14.7154,14.7402,14.7071,14.7402,45900.0
2009-04-09 10:50:00,17.8,17.8,17.77,17.78,93900.0,14.7319,14.7319,14.7071,14.7154,93900.0
2009-04-09 10:55:00,17.78,17.8,17.76,17.78,58200.0,14.7154,14.7319,14.6988,14.7154,58200.0
2009-04-09 11:00:00,17.78,17.79,17.77,17.79,42900.0,14.7154,14.7236,14.7071,14.7236,42900.0
2009-04-09 11:05:00,17.79,17.8,17.78,17.79,28800.0,14.7236,14.7319,14.7154,14.7236,28800.0
2009-04-09 11:10:00,17.79,17.79,17.77,17.78,19800.0,14.7236,14.7236,14.7071,14.7154,19800.0
2009-04-09 11:15:00,17.77,17.8,17.76,17.8,33000.0,14.7071,14.7319,14.6988,14.7319,33000.0
2009-04-09 11:20:00,17.8,17.81,17.73,17.73,35400.0,14.7319,14.7402,14.674,14.674,35400.0
2009-04-09 11:25:00,17.74,17.74,17.69,17.71,45300.0,14.6823,14.6823,14.6409,14.6574,45300.0
2009-04-09 11:30:00,17.72,17.79,17.71,17.77,71400.0,14.6657,14.7236,14.6574,14.7071,71400.0
2009-04-09 11:35:00,17.77,17.79,17.75,17.77,28500.0,14.7071,14.7236,14.6905,14.7071,28500.0
2009-04-09 11:40:00,17.78,17.78,17.76,17.77,32400.0,14.7154,14.7154,14.6988,14.7071,32400.0
2009-04-09 11:45:00,17.77,17.79,17.77,17.79,54900.0,14.7071,14.7236,14.7071,14.7236,54900.0
2009-04-09 11:50:00,17.79,17.8,17.77,17.77,38100.0,14.7236,14.7319,14.7071,14.7071,38100.0
2009-04-09 11:55:00,17.77,17.78,17.76,17.78,17700.0,14.7071,14.7154,14.6988,14.7154,17700.0
2009-04-09 12:00:00,17.78,17.79,17.76,17.76,31200.0,14.7154,14.7236,14.6988,14.6988,31200.0
2009-04-09 12:05:00,17.75,17.77,17.74,17.77,18000.0,14.6905,14.7071,14.6823,14.7071,18000.0
2009-04-09 12:10:00,17.76,17.78,17.76,17.77,28500.0,14.6988,14.7154,14.6988,14.7071,28500.0
2009-04-09 12:15:00,17.77,17.78,17.76,17.76,10200.0,14.7071,14.7154,14.6988,14.6988,10200.0
2009-04-09 12:20:00,17.77,17.78,17.76,17.76,74700.0,14.7071,14.7154,14.6988,14.6988,74700.0
2009-04-09 12:25:00,17.77,17.78,17.75,17.77,25800.0,14.7071,14.7154,14.6905,14.7071,25800.0
2009-04-09 12:30:00,17.78,17.79,17.74,17.76,130500.0,14.7154,14.7236,14.6823,14.6988,130500.0
2009-04-09 12:35:00,17.76,17.77,17.75,17.77,31800.0,14.6988,14.7071,14.6905,14.7071,31800.0
2009-04-09 12:40:00,17.76,17.77,17.76,17.76,18000.0,14.6988,14.7071,14.6988,14.6988,18000.0
2009-04-09 12:45:00,17.76,17.77,17.75,17.76,20700.0,14.6988,14.7071,14.6905,14.6988,20700.0
2009-04-09 12:50:00,17.76,17.77,17.76,17.77,15300.0,14.6988,14.7071,14.6988,14.7071,15300.0
2009-04-09 12:55:00,17.77,17.77,17.75,17.76,15000.0,14.7071,14.7071,14.6905,14.6988,15000.0
2009-04-09 13:00:00,17.76,17.77,17.76,17.77,192000.0,14.6988,14.7071,14.6988,14.7071,192000.0
2009-04-09 13:05:00,17.77,17.78,17.76,17.77,156900.0,14.7071,14.7154,14.6988,14.7071,156900.0
2009-04-09 13:10:00,17.77,17.79,17.76,17.77,24900.0,14.7071,14.7236,14.6988,14.7071,24900.0
2009-04-09 13:15:00,17.77,17.78,17.76,17.77,19500.0,14.7071,14.7154,14.6988,14.7071,19500.0
2009-04-09 13:20:00,17.77,17.78,17.76,17.76,36900.0,14.7071,14.7154,14.6988,14.6988,36900.0
2009-04-09 13:25:00,17.76,17.77,17.74,17.75,28800.0,14.6988,14.7071,14.6823,14.6905,28800.0
2009-04-09 13:30:00,17.76,17.76,17.74,17.76,22500.0,14.6988,14.6988,14.6823,14.6988,22500.0
2009-04-09 13:35:00,17.75,17.76,17.75,17.76,21900.0,14.6905,14.6988,14.6905,14.6988,21900.0
2009-04-09 13:40:00,17.77,17.8,17.76,17.8,55800.0,14.7071,14.7319,14.6988,14.7319,55800.0
2009-04-09 13:45:00,17.8,17.81,17.78,17.79,115500.0,14.7319,14.7402,14.7154,14.7236,115500.0
2009-04-09 13:50:00,17.78,17.79,17.77,17.79,32400.0,14.7154,14.7236,14.7071,14.7236,32400.0
2009-04-09 13:55:00,17.79,17.83,17.79,17.83,35400.0,14.7236,14.7567,14.7236,14.7567,35400.0
2009-04-09 14:00:00,17.83,17.84,17.8,17.82,111600.0,14.7567,14.765,14.7319,14.7485,111600.0
2009-04-09 14:05:00,17.82,17.82,17.8,17.82,81600.0,14.7485,14.7485,14.7319,14.7485,81600.0
2009-04-09 14:10:00,17.82,17.84,17.8,17.83,223200.0,14.7485,14.765,14.7319,14.7567,223200.0
2009-04-09 14:15:00,17.83,17.84,17.8,17.82,153300.0,14.7567,14.765,14.7319,14.7485,153300.0
2009-04-09 14:20:00,17.82,17.83,17.79,17.82,67500.0,14.7485,14.7567,14.7236,14.7485,67500.0
2009-04-09 14:25:00,17.82,17.83,17.81,17.82,79200.0,14.7485,14.7567,14.7402,14.7485,79200.0
2009-04-09 14:30:00,17.82,17.83,17.81,17.82,100500.0,14.7485,14.7567,14.7402,14.7485,100500.0
2009-04-09 14:35:00,17.83,17.83,17.81,17.82,81900.0,14.7567,14.7567,14.7402,14.7485,81900.0
2009-04-09 14:40:00,17.82,17.83,17.79,17.79,98100.0,14.7485,14.7567,14.7236,14.7236,98100.0
2009-04-09 14:45:00,17.8,17.85,17.8,17.85,120900.0,14.7319,14.7733,14.7319,14.7733,120900.0
2009-04-09 14:50:00,17.85,17.85,17.84,17.85,100800.0,14.7733,14.7733,14.765,14.7733,100800.0
2009-04-09 14:55:00,17.85,17.85,17.84,17.84,61800.0,14.7733,14.7733,14.765,14.765,61800.0
2009-04-09 15:00:00,17.84,17.85,17.84,17.84,65400.0,14.765,14.7733,14.765,14.765,65400.0
2009-04-09 15:05:00,17.84,17.85,17.84,17.85,52200.0,14.765,14.7733,14.765,14.7733,52200.0
2009-04-09 15:10:00,17.84,17.84,17.82,17.82,54300.0,14.765,14.765,14.7485,14.7485,54300.0
2009-04-09 15:15:00,17.82,17.83,17.81,17.82,65700.0,14.7485,14.7567,14.7402,14.7485,65700.0
2009-04-09 15:20:00,17.81,17.81,17.75,17.75,95700.0,14.7402,14.7402,14.6905,14.6905,95700.0
2009-04-09 15:25:00,17.75,17.76,17.74,17.75,94200.0,14.6905,14.6988,14.6823,14.6905,94200.0
2009-04-09 15:30:00,17.75,17.76,17.74,17.75,116100.0,14.6905,14.6988,14.6823,14.6905,116100.0
2009-04-09 15:35:00,17.76,17.76,17.74,17.74,98100.0,14.6988,14.6988,14.6823,14.6823,98100.0
2009-04-09 15:40:00,17.74,17.76,17.72,17.76,142500.0,14.6823,14.6988,14.6657,14.6988,142500.0
2009-04-09 15:45:00,17.76,17.78,17.75,17.78,137100.0,14.6988,14.7154,14.6905,14.7154,137100.0
2009-04-09 15:50:00,17.78,17.81,17.76,17.78,187200.0,14.7154,14.7402,14.6988,14.7154,187200.0
2009-04-09 15:55:00,17.79,17.83,17.78,17.83,268200.0,14.7236,14.7567,14.7154,14.7567,268200.0
2009-04-13 09:30:00,17.19,17.41,17.01,17.34,78600.0,14.2271,14.4091,14.0781,14.3512,78600.0
2009-04-13 09:35:00,17.34,17.5,17.26,17.32,267600.0,14.3512,14.4836,14.285,14.3346,267600.0
2009-04-13 09:40:00,17.32,17.35,17.2,17.32,126900.0,14.3346,14.3595,14.2353,14.3346,126900.0
2009-04-13 09:45:00,17.32,17.36,17.31,17.35,136200.0,14.3346,14.3678,14.3264,14.3595,136200.0
2009-04-13 09:50:00,17.35,17.38,17.3,17.36,72000.0,14.3595,14.3843,14.3181,14.3678,72000.0
2009-04-13 09:55:00,17.37,17.37,17.3,17.35,59700.0,14.376,14.376,14.3181,14.3595,59700.0
2009-04-13 10:00:00,17.33,17.39,17.33,17.37,62700.0,14.3429,14.3926,14.3429,14.376,62700.0
2009-04-13 10:05:00,17.37,17.42,17.33,17.41,82500.0,14.376,14.4174,14.3429,14.4091,82500.0
2009-04-13 10:10:00,17.4,17.41,17.29,17.29,167100.0,14.4009,14.4091,14.3098,14.3098,167100.0
2009-04-13 10:15:00,17.29,17.3,17.26,17.28,66600.0,14.3098,14.3181,14.285,14.3015,66600.0
2009-04-13 10:20:00,17.29,17.33,17.28,17.32,30300.0,14.3098,14.3429,14.3015,14.3346,30300.0
2009-04-13 10:25:00,17.32,17.46,17.31,17.44,156900.0,14.3346,14.4505,14.3264,14.434,156900.0
2009-04-13 10:30:00,17.44,17.51,17.38,17.39,121200.0,14.434,14.4919,14.3843,14.3926,121200.0
2009-04-13 10:35:00,17.39,17.45,17.39,17.39,46800.0,14.3926,14.4422,14.3926,14.3926,46800.0
2009-04-13 10:40:00,17.39,17.43,17.38,17.41,38400.0,14.3926,14.4257,14.3843,14.4091,38400.0
2009-04-13 10:45:00,17.41,17.42,17.38,17.41,60300.0,14.4091,14.4174,14.3843,14.4091,60300.0
2009-04-13 10:50:00,17.42,17.46,17.39,17.39,28800.0,14.4174,14.4505,14.3926,14.3926,28800.0
2009-04-13 10:55:00,17.38,17.42,17.38,17.39,50400.0,14.3843,14.4174,14.3843,14.3926,50400.0
2009-04-13 11:00:00,17.39,17.4,17.37,17.38,75300.0,14.3926,14.4009,14.376,14.3843,75300.0
2009-04-13 11:05:00,17.37,17.37,17.33,17.35,22200.0,14.376,14.376,14.3429,14.3595,22200.0
2009-04-13 11:10:00,17.35,17.37,17.35,17.35,27000.0,14.3595,14.376,14.3595,14.3595,27000.0
2009-04-13 11:15:00,17.35,17.4,17.35,17.4,75300.0,14.3595,14.4009,14.3595,14.4009,75300.0
2009-04-13 11:20:00,17.39,17.4,17.38,17.4,65400.0,14.3926,14.4009,14.3843,14.4009,65400.0
2009-04-13 11:25:00,17.39,17.42,17.39,17.41,66000.0,14.3926,14.4174,14.3926,14.4091,66000.0
2009-04-13 11:30:00,17.4,17.41,17.37,17.38,40200.0,14.4009,14.4091,14.376,14.3843,40200.0
2009-04-13 11:35:00,17.37,17.38,17.36,17.37,25500.0,14.376,14.3843,14.3678,14.376,25500.0
2009-04-13 11:40:00,17.38,17.38,17.35,17.36,40200.0,14.3843,14.3843,14.3595,14.3678,40200.0
2009-04-13 11:45:00,17.36,17.37,17.36,17.37,25200.0,14.3678,14.376,14.3678,14.376,25200.0
2009-04-13 11:50:00,17.36,17.37,17.33,17.34,39000.0,14.3678,14.376,14.3429,14.3512,39000.0
2009-04-13 11:55:00,17.34,17.39,17.34,17.39,37500.0,14.3512,14.3926,14.3512,14.3926,37500.0
2009-04-13 12:00:00,17.39,17.39,17.35,17.35,30900.0,14.3926,14.3926,14.3595,14.3595,30900.0
2009-04-13 12:05:00,17.35,17.41,17.34,17.41,49800.0,14.3595,14.4091,14.3512,14.4091,49800.0
2009-04-13 12:10:00,17.41,17.44,17.4,17.42,42600.0,14.4091,14.434,14.4009,14.4174,42600.0
2009-04-13 12:15:00,17.42,17.45,17.41,17.44,31800.0,14.4174,14.4422,14.4091,14.434,31800.0
2009-04-13 12:20:00,17.44,17.46,17.43,17.46,23700.0,14.434,14.4505,14.4257,14.4505,23700.0
2009-04-13 12:25:00,17.45,17.48,17.44,17.46,56700.0,14.4422,14.4671,14.434,14.4505,56700.0
2009-04-13 12:30:00,17.47,17.48,17.46,17.46,57900.0,14.4588,14.4671,14.4505,14.4505,57900.0
2009-04-13 12:35:00,17.46,17.47,17.39,17.39,33600.0,14.4505,14.4588,14.3926,14.3926,33600.0
2009-04-13 12:40:00,17.39,17.39,17.36,17.39,73500.0,14.3926,14.3926,14.3678,14.3926,73500.0
2009-04-13 12:45:00,17.38,17.39,17.38,17.39,4500.0,14.3843,14.3926,14.3843,14.3926,4500.0
2009-04-13 12:50:00,17.39,17.42,17.39,17.42,10800.0,14.3926,14.4174,14.3926,14.4174,10800.0
2009-04-13 12:55:00,17.42,17.46,17.42,17.45,52500.0,14.4174,14.4505,14.4174,14.4422,52500.0
2009-04-13 13:00:00,17.45,17.45,17.41,17.42,56100.0,14.4422,14.4422,14.4091,14.4174,56100.0
2009-04-13 13:05:00,17.42,17.44,17.42,17.44,14700.0,14.4174,14.434,14.4174,14.434,14700.0
2009-04-13 13:10:00,17.45,17.45,17.42,17.42,66000.0,14.4422,14.4422,14.4174,14.4174,66000.0
2009-04-13 13:15:00,17.42,17.43,17.41,17.43,18900.0,14.4174,14.4257,14.4091,14.4257,18900.0
2009-04-13 13:20:00,17.43,17.47,17.43,17.43,74100.0,14.4257,14.4588,14.4257,14.4257,74100.0
2009-04-13 13:25:00,17.43,17.47,17.42,17.46,29700.0,14.4257,14.4588,14.4174,14.4505,29700.0
2009-04-13 13:30:00,17.46,17.48,17.46,17.47,34800.0,14.4505,14.4671,14.4505,14.4588,34800.0
2009-04-13 13:35:00,17.47,17.47,17.44,17.44,14700.0,14.4588,14.4588,14.434,14.434,14700.0
2009-04-13 13:40:00,17.44,17.45,17.43,17.44,19200.0,14.434,14.4422,14.4257,14.434,19200.0
2009-04-13 13:45:00,17.45,17.47,17.44,17.47,35100.0,14.4422,14.4588,14.434,14.4588,35100.0
2009-04-13 13:50:00,17.47,17.48,17.46,17.47,22500.0,14.4588,14.4671,14.4505,14.4588,22500.0
2009-04-13 13:55:00,17.47,17.48,17.47,17.47,15000.0,14.4588,14.4671,14.4588,14.4588,15000.0
2009-04-13 14:00:00,17.48,17.48,17.45,17.47,27000.0,14.4671,14.4671,14.4422,14.4588,27000.0
2009-04-13 14:05:00,17.47,17.47,17.45,17.46,33300.0,14.4588,14.4588,14.4422,14.4505,33300.0
2009-04-13 14:10:00,17.46,17.46,17.44,17.45,34800.0,14.4505,14.4505,14.434,14.4422,34800.0
2009-04-13 14:15:00,17.45,17.46,17.43,17.43,62400.0,14.4422,14.4505,14.4257,14.4257,62400.0
2009-04-13 14:20:00,17.43,17.46,17.43,17.45,36900.0,14.4257,14.4505,14.4257,14.4422,36900.0
2009-04-13 14:25:00,17.46,17.47,17.45,17.45,29400.0,14.4505,14.4588,14.4422,14.4422,29400.0
2009-04-13 14:30:00,17.44,17.46,17.44,17.45,22500.0,14.434,14.4505,14.434,14.4422,22500.0
2009-04-13 14:35:00,17.45,17.47,17.43,17.43,36300.0,14.4422,14.4588,14.4257,14.4257,36300.0
2009-04-13 14:40:00,17.43,17.46,17.42,17.44,27600.0,14.4257,14.4505,14.4174,14.434,27600.0
2009-04-13 14:45:00,17.44,17.44,17.42,17.43,23100.0,14.434,14.434,14.4174,14.4257,23100.0
2009-04-13 14:50:00,17.44,17.45,17.43,17.45,34500.0,14.434,14.4422,14.4257,14.4422,34500.0
2009-04-13 14:55:00,17.45,17.45,17.42,17.42,49200.0,14.4422,14.4422,14.4174,14.4174,49200.0
2009-04-13 15:00:00,17.41,17.48,17.4,17.46,80400.0,14.4091,14.4671,14.4009,14.4505,80400.0
2009-04-13 15:05:00,17.46,17.47,17.45,17.45,48000.0,14.4505,14.4588,14.4422,14.4422,48000.0
2009-04-13 15:10:00,17.45,17.47,17.44,17.47,33000.0,14.4422,14.4588,14.434,14.4588,33000.0
2009-04-13 15:15:00,17.47,17.5,17.46,17.5,56400.0,14.4588,14.4836,14.4505,14.4836,56400.0
2009-04-13 15:20:00,17.5,17.53,17.5,17.53,65400.0,14.4836,14.5084,14.4836,14.5084,65400.0
2009-04-13 15:25:00,17.53,17.58,17.52,17.58,77400.0,14.5084,14.5498,14.5002,14.5498,77400.0
2009-04-13 15:30:00,17.58,17.6,17.57,17.57,75300.0,14.5498,14.5664,14.5416,14.5416,75300.0
2009-04-13 15:35:00,17.57,17.58,17.57,17.58,60600.0,14.5416,14.5498,14.5416,14.5498,60600.0
2009-04-13 15:40:00,17.57,17.63,17.57,17.62,112800.0,14.5416,14.5912,14.5416,14.5829,112800.0
2009-04-13 15:45:00,17.63,17.63,17.57,17.57,81300.0,14.5912,14.5912,14.5416,14.5416,81300.0
2009-04-13 15:50:00,17.57,17.61,17.56,17.57,141000.0,14.5416,14.5747,14.5333,14.5416,141000.0
2009-04-13 15:55:00,17.57,17.57,17.49,17.49,209700.0,14.5416,14.5416,14.4753,14.4753,209700.0
2009-04-14 09:30:00,17.33,17.39,17.28,17.34,80400.0,14.3429,14.3926,14.3015,14.3512,80400.0
2009-04-14 09:35:00,17.32,17.32,17.25,17.26,131100.0,14.3346,14.3346,14.2767,14.285,131100.0
2009-04-14 09:40:00,17.26,17.26,17.14,17.16,166500.0,14.285,14.285,14.1857,14.2022,166500.0
2009-04-14 09:45:00,17.17,17.17,17.04,17.08,185100.0,14.2105,14.2105,14.1029,14.136,185100.0
2009-04-14 09:50:00,17.08,17.14,17.07,17.12,49800.0,14.136,14.1857,14.1277,14.1691,49800.0
2009-04-14 09:55:00,17.12,17.17,17.1,17.16,27600.0,14.1691,14.2105,14.1526,14.2022,27600.0
2009-04-14 10:00:00,17.16,17.17,17.13,17.17,78000.0,14.2022,14.2105,14.1774,14.2105,78000.0
2009-04-14 10:05:00,17.16,17.17,17.03,17.03,247200.0,14.2022,14.2105,14.0946,14.0946,247200.0
2009-04-14 10:10:00,17.03,17.05,17.01,17.02,113700.0,14.0946,14.1112,14.0781,14.0864,113700.0
2009-04-14 10:15:00,17.02,17.07,17.01,17.06,68100.0,14.0864,14.1277,14.0781,14.1195,68100.0
2009-04-14 10:20:00,17.05,17.11,17.05,17.08,177600.0,14.1112,14.1608,14.1112,14.136,177600.0
2009-04-14 10:25:00,17.08,17.1,17.07,17.1,61800.0,14.136,14.1526,14.1277,14.1526,61800.0
2009-04-14 10:30:00,17.1,17.21,17.08,17.2,154200.0,14.1526,14.2436,14.136,14.2353,154200.0
2009-04-14 10:35:00,17.2,17.2,17.11,17.15,282000.0,14.2353,14.2353,14.1608,14.1939,282000.0
2009-04-14 10:40:00,17.15,17.17,17.13,17.16,49800.0,14.1939,14.2105,14.1774,14.2022,49800.0
2009-04-14 10:45:00,17.16,17.16,17.13,17.14,55200.0,14.2022,14.2022,14.1774,14.1857,55200.0
2009-04-14 10:50:00,17.14,17.16,17.12,17.16,30300.0,14.1857,14.2022,14.1691,14.2022,30300.0
2009-04-14 10:55:00,17.15,17.18,17.15,17.17,44700.0,14.1939,14.2188,14.1939,14.2105,44700.0
2009-04-14 11:00:00,17.16,17.17,17.15,17.17,39900.0,14.2022,14.2105,14.1939,14.2105,39900.0
2009-04-14 11:05:00,17.16,17.18,17.13,17.18,50700.0,14.2022,14.2188,14.1774,14.2188,50700.0
2009-04-14 11:10:00,17.18,17.23,17.18,17.23,26700.0,14.2188,14.2602,14.2188,14.2602,26700.0
2009-04-14 11:15:00,17.23,17.24,17.16,17.16,75900.0,14.2602,14.2684,14.2022,14.2022,75900.0
2009-04-14 11:20:00,17.16,17.16,17.1,17.11,34200.0,14.2022,14.2022,14.1526,14.1608,34200.0
2009-04-14 11:25:00,17.11,17.11,17.07,17.08,39300.0,14.1608,14.1608,14.1277,14.136,39300.0
2009-04-14 11:30:00,17.07,17.16,17.07,17.16,29100.0,14.1277,14.2022,14.1277,14.2022,29100.0
2009-04-14 11:35:00,17.16,17.18,17.15,17.18,40800.0,14.2022,14.2188,14.1939,14.2188,40800.0
2009-04-14 11:40:00,17.18,17.19,17.16,17.16,19500.0,14.2188,14.2271,14.2022,14.2022,19500.0
2009-04-14 11:45:00,17.15,17.2,17.15,17.2,18000.0,14.1939,14.2353,14.1939,14.2353,18000.0
2009-04-14 11:50:00,17.19,17.2,17.17,17.19,12300.0,14.2271,14.2353,14.2105,14.2271,12300.0
2009-04-14 11:55:00,17.18,17.19,17.16,17.18,27600.0,14.2188,14.2271,14.2022,14.2188,27600.0
2009-04-14 12:00:00,17.18,17.18,17.14,17.15,38100.0,14.2188,14.2188,14.1857,14.1939,38100.0
2009-04-14 12:05:00,17.15,17.16,17.12,17.12,37500.0,14.1939,14.2022,14.1691,14.1691,37500.0
2009-04-14 12:10:00,17.12,17.12,17.1,17.12,30600.0,14.1691,14.1691,14.1526,14.1691,30600.0
2009-04-14 12:15:00,17.12,17.16,17.11,17.16,35400.0,14.1691,14.2022,14.1608,14.2022,35400.0
2009-04-14 12:20:00,17.16,17.16,17.1,17.15,39300.0,14.2022,14.2022,14.1526,14.1939,39300.0
2009-04-14 12:25:00,17.15,17.16,17.12,17.13,29100.0,14.1939,14.2022,14.1691,14.1774,29100.0
2009-04-14 12:30:00,17.13,17.14,17.12,17.14,30300.0,14.1774,14.1857,14.1691,14.1857,30300.0
2009-04-14 12:35:00,17.13,17.14,17.12,17.14,21300.0,14.1774,14.1857,14.1691,14.1857,21300.0
2009-04-14 12:40:00,17.14,17.14,17.08,17.08,24000.0,14.1857,14.1857,14.136,14.136,24000.0
2009-04-14 12:45:00,17.08,17.1,17.03,17.05,51000.0,14.136,14.1526,14.0946,14.1112,51000.0
2009-04-14 12:50:00,17.05,17.07,17.05,17.07,45900.0,14.1112,14.1277,14.1112,14.1277,45900.0
2009-04-14 12:55:00,17.06,17.08,17.06,17.08,42300.0,14.1195,14.136,14.1195,14.136,42300.0
2009-04-14 13:00:00,17.08,17.1,17.07,17.1,22500.0,14.136,14.1526,14.1277,14.1526,22500.0
2009-04-14 13:05:00,17.1,17.11,17.09,17.11,28500.0,14.1526,14.1608,14.1443,14.1608,28500.0
2009-04-14 13:10:00,17.11,17.11,17.09,17.11,37200.0,14.1608,14.1608,14.1443,14.1608,37200.0
2009-04-14 13:15:00,17.11,17.12,17.1,17.1,20100.0,14.1608,14.1691,14.1526,14.1526,20100.0
2009-04-14 13:20:00,17.11,17.14,17.1,17.13,25200.0,14.1608,14.1857,14.1526,14.1774,25200.0
2009-04-14 13:25:00,17.12,17.15,17.12,17.14,33300.0,14.1691,14.1939,14.1691,14.1857,33300.0
2009-04-14 13:30:00,17.15,17.17,17.15,17.15,53700.0,14.1939,14.2105,14.1939,14.1939,53700.0
2009-04-14 13:35:00,17.15,17.15,17.11,17.11,34800.0,14.1939,14.1939,14.1608,14.1608,34800.0
2009-04-14 13:40:00,17.12,17.14,17.11,17.14,40500.0,14.1691,14.1857,14.1608,14.1857,40500.0
2009-04-14 13:45:00,17.14,17.15,17.13,17.15,24600.0,14.1857,14.1939,14.1774,14.1939,24600.0
2009-04-14 13:50:00,17.15,17.15,17.12,17.13,28200.0,14.1939,14.1939,14.1691,14.1774,28200.0
2009-04-14 13:55:00,17.11,17.16,17.11,17.16,24600.0,14.1608,14.2022,14.1608,14.2022,24600.0
2009-04-14 14:00:00,17.16,17.16,17.15,17.16,22500.0,14.2022,14.2022,14.1939,14.2022,22500.0
2009-04-14 14:05:00,17.16,17.16,17.12,17.13,27300.0,14.2022,14.2022,14.1691,14.1774,27300.0
2009-04-14 14:10:00,17.13,17.16,17.1,17.16,30900.0,14.1774,14.2022,14.1526,14.2022,30900.0
2009-04-14 14:15:00,17.15,17.19,17.15,17.19,16800.0,14.1939,14.2271,14.1939,14.2271,16800.0
2009-04-14 14:20:00,17.18,17.22,17.15,17.21,50400.0,14.2188,14.2519,14.1939,14.2436,50400.0
2009-04-14 14:25:00,17.21,17.22,17.18,17.18,16800.0,14.2436,14.2519,14.2188,14.2188,16800.0
2009-04-14 14:30:00,17.19,17.2,17.17,17.18,39600.0,14.2271,14.2353,14.2105,14.2188,39600.0
2009-04-14 14:35:00,17.18,17.2,17.17,17.19,46800.0,14.2188,14.2353,14.2105,14.2271,46800.0
2009-04-14 14:40:00,17.2,17.2,17.15,17.17,52200.0,14.2353,14.2353,14.1939,14.2105,52200.0
2009-04-14 14:45:00,17.17,17.19,17.16,17.18,46800.0,14.2105,14.2271,14.2022,14.2188,46800.0
2009-04-14 14:50:00,17.18,17.18,17.15,17.16,41700.0,14.2188,14.2188,14.1939,14.2022,41700.0
2009-04-14 14:55:00,17.16,17.22,17.16,17.22,57900.0,14.2022,14.2519,14.2022,14.2519,57900.0
2009-04-14 15:00:00,17.23,17.26,17.22,17.23,40200.0,14.2602,14.285,14.2519,14.2602,40200.0
2009-04-14 15:05:00,17.23,17.23,17.18,17.19,38400.0,14.2602,14.2602,14.2188,14.2271,38400.0
2009-04-14 15:10:00,17.19,17.21,17.17,17.19,38400.0,14.2271,14.2436,14.2105,14.2271,38400.0
2009-04-14 15:15:00,17.19,17.19,17.16,17.18,108300.0,14.2271,14.2271,14.2022,14.2188,108300.0
2009-04-14 15:20:00,17.18,17.19,17.14,17.15,81000.0,14.2188,14.2271,14.1857,14.1939,81000.0
2009-04-14 15:25:00,17.15,17.18,17.13,17.17,69900.0,14.1939,14.2188,14.1774,14.2105,69900.0
2009-04-14 15:30:00,17.17,17.19,17.15,17.16,86100.0,14.2105,14.2271,14.1939,14.2022,86100.0
2009-04-14 15:35:00,17.16,17.22,17.15,17.17,141900.0,14.2022,14.2519,14.1939,14.2105,141900.0
2009-04-14 15:40:00,17.17,17.21,17.16,17.17,89700.0,14.2105,14.2436,14.2022,14.2105,89700.0
2009-04-14 15:45:00,17.17,17.21,17.15,17.17,133500.0,14.2105,14.2436,14.1939,14.2105,133500.0
2009-04-14 15:50:00,17.17,17.19,17.07,17.08,233400.0,14.2105,14.2271,14.1277,14.136,233400.0
2009-04-14 15:55:00,17.08,17.15,17.06,17.15,472200.0,14.136,14.1939,14.1195,14.1939,472200.0
2009-04-15 09:30:00,17.11,17.11,16.89,16.93,26100.0,14.1608,14.1608,13.9788,14.0119,26100.0
2009-04-15 09:35:00,16.89,16.96,16.88,16.91,125700.0,13.9788,14.0367,13.9705,13.9953,125700.0
2009-04-15 09:40:00,16.92,16.95,16.8,16.91,260400.0,14.0036,14.0284,13.9043,13.9953,260400.0
2009-04-15 09:45:00,16.92,16.95,16.83,16.92,154500.0,14.0036,14.0284,13.9291,14.0036,154500.0
2009-04-15 09:50:00,16.91,16.94,16.81,16.84,227400.0,13.9953,14.0201,13.9126,13.9374,227400.0
2009-04-15 09:55:00,16.83,16.89,16.83,16.88,129000.0,13.9291,13.9788,13.9291,13.9705,129000.0
2009-04-15 10:00:00,16.88,16.91,16.86,16.9,80700.0,13.9705,13.9953,13.9539,13.987,80700.0
2009-04-15 10:05:00,16.9,16.93,16.89,16.91,105300.0,13.987,14.0119,13.9788,13.9953,105300.0
2009-04-15 10:10:00,16.91,16.98,16.9,16.97,90000.0,13.9953,14.0532,13.987,14.045,90000.0
2009-04-15 10:15:00,16.97,17.06,16.97,17.05,160800.0,14.045,14.1195,14.045,14.1112,160800.0
2009-04-15 10:20:00,17.05,17.09,17.03,17.03,99300.0,14.1112,14.1443,14.0946,14.0946,99300.0
2009-04-15 10:25:00,17.03,17.04,16.96,16.97,76500.0,14.0946,14.1029,14.0367,14.045,76500.0
2009-04-15 10:30:00,16.98,16.99,16.92,16.98,111900.0,14.0532,14.0615,14.0036,14.0532,111900.0
2009-04-15 10:35:00,16.98,16.98,16.87,16.92,96000.0,14.0532,14.0532,13.9622,14.0036,96000.0
2009-04-15 10:40:00,16.91,16.93,16.84,16.86,254700.0,13.9953,14.0119,13.9374,13.9539,254700.0
2009-04-15 10:45:00,16.86,16.89,16.77,16.78,279000.0,13.9539,13.9788,13.8794,13.8877,279000.0
2009-04-15 10:50:00,16.78,16.84,16.77,16.8,87600.0,13.8877,13.9374,13.8794,13.9043,87600.0
2009-04-15 10:55:00,16.8,16.83,16.75,16.82,81300.0,13.9043,13.9291,13.8629,13.9208,81300.0
2009-04-15 11:00:00,16.82,16.86,16.82,16.84,53400.0,13.9208,13.9539,13.9208,13.9374,53400.0
2009-04-15 11:05:00,16.84,16.86,16.78,16.78,97800.0,13.9374,13.9539,13.8877,13.8877,97800.0
2009-04-15 11:10:00,16.79,16.81,16.76,16.77,77400.0,13.896,13.9126,13.8712,13.8794,77400.0
2009-04-15 11:15:00,16.76,16.76,16.71,16.71,225300.0,13.8712,13.8712,13.8298,13.8298,225300.0
2009-04-15 11:20:00,16.71,16.74,16.71,16.73,83400.0,13.8298,13.8546,13.8298,13.8463,83400.0
2009-04-15 11:25:00,16.73,16.75,16.71,16.71,69300.0,13.8463,13.8629,13.8298,13.8298,69300.0
2009-04-15 11:30:00,16.71,16.72,16.71,16.71,91500.0,13.8298,13.8381,13.8298,13.8298,91500.0
2009-04-15 11:35:00,16.71,16.72,16.67,16.67,99300.0,13.8298,13.8381,13.7967,13.7967,99300.0
2009-04-15 11:40:00,16.67,16.67,16.63,16.65,108600.0,13.7967,13.7967,13.7636,13.7801,108600.0
2009-04-15 11:45:00,16.65,16.67,16.65,16.67,79200.0,13.7801,13.7967,13.7801,13.7967,79200.0
2009-04-15 11:50:00,16.67,16.68,16.67,16.67,26400.0,13.7967,13.805,13.7967,13.7967,26400.0
2009-04-15 11:55:00,16.67,16.75,16.67,16.71,48600.0,13.7967,13.8629,13.7967,13.8298,48600.0
2009-04-15 12:00:00,16.71,16.74,16.68,16.74,52500.0,13.8298,13.8546,13.805,13.8546,52500.0
2009-04-15 12:05:00,16.74,16.78,16.72,16.72,60600.0,13.8546,13.8877,13.8381,13.8381,60600.0
2009-04-15 12:10:00,16.73,16.78,16.72,16.77,18600.0,13.8463,13.8877,13.8381,13.8794,18600.0
2009-04-15 12:15:00,16.77,16.77,16.69,16.7,59100.0,13.8794,13.8794,13.8132,13.8215,59100.0
2009-04-15 12:20:00,16.72,16.77,16.71,16.76,35700.0,13.8381,13.8794,13.8298,13.8712,35700.0
2009-04-15 12:25:00,16.75,16.77,16.75,16.76,22200.0,13.8629,13.8794,13.8629,13.8712,22200.0
2009-04-15 12:30:00,16.76,16.77,16.74,16.76,83700.0,13.8712,13.8794,13.8546,13.8712,83700.0
2009-04-15 12:35:00,16.76,16.79,16.75,16.79,85500.0,13.8712,13.896,13.8629,13.896,85500.0
2009-04-15 12:40:00,16.78,16.8,16.75,16.78,68100.0,13.8877,13.9043,13.8629,13.8877,68100.0
2009-04-15 12:45:00,16.78,16.81,16.78,16.79,27900.0,13.8877,13.9126,13.8877,13.896,27900.0
2009-04-15 12:50:00,16.79,16.83,16.78,16.83,14700.0,13.896,13.9291,13.8877,13.9291,14700.0
2009-04-15 12:55:00,16.83,16.88,16.83,16.87,63300.0,13.9291,13.9705,13.9291,13.9622,63300.0
2009-04-15 13:00:00,16.88,16.89,16.83,16.87,53100.0,13.9705,13.9788,13.9291,13.9622,53100.0
2009-04-15 13:05:00,16.88,16.9,16.87,16.87,39600.0,13.9705,13.987,13.9622,13.9622,39600.0
2009-04-15 13:10:00,16.87,16.89,16.87,16.89,26100.0,13.9622,13.9788,13.9622,13.9788,26100.0
2009-04-15 13:15:00,16.89,16.93,16.89,16.9,80700.0,13.9788,14.0119,13.9788,13.987,80700.0
2009-04-15 13:20:00,16.89,16.95,16.89,16.93,86100.0,13.9788,14.0284,13.9788,14.0119,86100.0
2009-04-15 13:25:00,16.93,16.93,16.89,16.9,49800.0,14.0119,14.0119,13.9788,13.987,49800.0
2009-04-15 13:30:00,16.89,16.9,16.81,16.83,110400.0,13.9788,13.987,13.9126,13.9291,110400.0
2009-04-15 13:35:00,16.83,16.84,16.83,16.83,19200.0,13.9291,13.9374,13.9291,13.9291,19200.0
2009-04-15 13:40:00,16.83,16.87,16.82,16.87,44400.0,13.9291,13.9622,13.9208,13.9622,44400.0
2009-04-15 13:45:00,16.86,16.87,16.7,16.74,251100.0,13.9539,13.9622,13.8215,13.8546,251100.0
2009-04-15 13:50:00,16.74,16.76,16.72,16.75,153000.0,13.8546,13.8712,13.8381,13.8629,153000.0
2009-04-15 13:55:00,16.75,16.76,16.71,16.75,120000.0,13.8629,13.8712,13.8298,13.8629,120000.0
2009-04-15 14:00:00,16.75,16.87,16.68,16.86,132900.0,13.8629,13.9622,13.805,13.9539,132900.0
2009-04-15 14:05:00,16.86,16.95,16.86,16.95,94500.0,13.9539,14.0284,13.9539,14.0284,94500.0
2009-04-15 14:10:00,16.95,16.98,16.93,16.93,107700.0,14.0284,14.0532,14.0119,14.0119,107700.0
2009-04-15 14:15:00,16.93,16.97,16.84,16.86,92400.0,14.0119,14.045,13.9374,13.9539,92400.0
2009-04-15 14:20:00,16.87,16.9,16.85,16.85,57000.0,13.9622,13.987,13.9457,13.9457,57000.0
2009-04-15 14:25:00,16.85,16.85,16.83,16.84,72900.0,13.9457,13.9457,13.9291,13.9374,72900.0
2009-04-15 14:30:00,16.85,16.87,16.84,16.85,58800.0,13.9457,13.9622,13.9374,13.9457,58800.0
2009-04-15 14:35:00,16.85,16.86,16.85,16.86,51300.0,13.9457,13.9539,13.9457,13.9539,51300.0
2009-04-15 14:40:00,16.85,16.91,16.85,16.91,109200.0,13.9457,13.9953,13.9457,13.9953,109200.0
2009-04-15 14:45:00,16.91,17.0,16.91,16.94,109800.0,13.9953,14.0698,13.9953,14.0201,109800.0
2009-04-15 14:50:00,16.94,16.97,16.91,16.95,88500.0,14.0201,14.045,13.9953,14.0284,88500.0
2009-04-15 14:55:00,16.95,16.98,16.94,16.98,101400.0,14.0284,14.0532,14.0201,14.0532,101400.0
2009-04-15 15:00:00,16.97,17.05,16.97,17.04,148200.0,14.045,14.1112,14.045,14.1029,148200.0
2009-04-15 15:05:00,17.04,17.04,16.96,17.0,156900.0,14.1029,14.1029,14.0367,14.0698,156900.0
2009-04-15 15:10:00,17.0,17.02,16.95,16.98,114900.0,14.0698,14.0864,14.0284,14.0532,114900.0
2009-04-15 15:15:00,16.98,17.01,16.97,17.0,114600.0,14.0532,14.0781,14.045,14.0698,114600.0
2009-04-15 15:20:00,17.0,17.03,16.96,17.01,119100.0,14.0698,14.0946,14.0367,14.0781,119100.0
2009-04-15 15:25:00,17.01,17.02,16.97,17.0,113100.0,14.0781,14.0864,14.045,14.0698,113100.0
2009-04-15 15:30:00,17.0,17.05,16.99,17.03,249300.0,14.0698,14.1112,14.0615,14.0946,249300.0
2009-04-15 15:35:00,17.03,17.03,16.96,16.97,198600.0,14.0946,14.0946,14.0367,14.045,198600.0
2009-04-15 15:40:00,16.97,17.02,16.96,16.96,213000.0,14.045,14.0864,14.0367,14.0367,213000.0
2009-04-15 15:45:00,16.96,17.03,16.95,16.99,267600.0,14.0367,14.0946,14.0284,14.0615,267600.0
2009-04-15 15:50:00,16.99,17.01,16.96,17.01,239700.0,14.0615,14.0781,14.0367,14.0781,239700.0
2009-04-15 15:55:00,17.01,17.07,16.98,17.03,389700.0,14.0781,14.1277,14.0532,14.0946,389700.0
2009-04-16 09:30:00,18.23,18.62,18.17,18.33,669600.0,15.0878,15.4106,15.0381,15.1706,669600.0
2009-04-16 09:35:00,18.33,18.95,18.33,18.78,1863900.0,15.1706,15.6837,15.1706,15.543,1863900.0
2009-04-16 09:40:00,18.78,18.98,18.63,18.8,1507500.0,15.543,15.7085,15.4188,15.5595,1507500.0
2009-04-16 09:45:00,18.81,18.92,18.78,18.81,767700.0,15.5678,15.6589,15.543,15.5678,767700.0
2009-04-16 09:50:00,18.81,18.82,18.63,18.67,903000.0,15.5678,15.5761,15.4188,15.452,903000.0
2009-04-16 09:55:00,18.67,18.76,18.61,18.69,755700.0,15.452,15.5264,15.4023,15.4685,755700.0
2009-04-16 10:00:00,18.68,18.74,18.62,18.63,634500.0,15.4602,15.5099,15.4106,15.4188,634500.0
2009-04-16 10:05:00,18.64,18.67,18.45,18.47,533100.0,15.4271,15.452,15.2699,15.2864,533100.0
2009-04-16 10:10:00,18.47,18.49,18.21,18.29,919200.0,15.2864,15.303,15.0712,15.1375,919200.0
2009-04-16 10:15:00,18.3,18.35,18.12,18.26,432600.0,15.1457,15.1871,14.9968,15.1126,432600.0
2009-04-16 10:20:00,18.28,18.37,18.26,18.33,432900.0,15.1292,15.2037,15.1126,15.1706,432900.0
2009-04-16 10:25:00,18.33,18.38,18.2,18.23,486300.0,15.1706,15.2119,15.063,15.0878,486300.0
2009-04-16 10:30:00,18.23,18.32,18.2,18.28,330600.0,15.0878,15.1623,15.063,15.1292,330600.0
2009-04-16 10:35:00,18.28,18.37,18.28,18.32,299700.0,15.1292,15.2037,15.1292,15.1623,299700.0
2009-04-16 10:40:00,18.32,18.33,18.27,18.3,148800.0,15.1623,15.1706,15.1209,15.1457,148800.0
2009-04-16 10:45:00,18.3,18.33,18.25,18.33,221400.0,15.1457,15.1706,15.1043,15.1706,221400.0
2009-04-16 10:50:00,18.33,18.41,18.27,18.28,257700.0,15.1706,15.2368,15.1209,15.1292,257700.0
2009-04-16 10:55:00,18.29,18.35,18.28,18.33,130800.0,15.1375,15.1871,15.1292,15.1706,130800.0
2009-04-16 11:00:00,18.33,18.41,18.3,18.3,228300.0,15.1706,15.2368,15.1457,15.1457,228300.0
2009-04-16 11:05:00,18.32,18.35,18.29,18.33,182700.0,15.1623,15.1871,15.1375,15.1706,182700.0
2009-04-16 11:10:00,18.33,18.39,18.33,18.36,164400.0,15.1706,15.2202,15.1706,15.1954,164400.0
2009-04-16 11:15:00,18.36,18.37,18.29,18.34,267600.0,15.1954,15.2037,15.1375,15.1788,267600.0
2009-04-16 11:20:00,18.35,18.41,18.34,18.35,308700.0,15.1871,15.2368,15.1788,15.1871,308700.0
2009-04-16 11:25:00,18.35,18.37,18.35,18.36,122100.0,15.1871,15.2037,15.1871,15.1954,122100.0
2009-04-16 11:30:00,18.36,18.37,18.34,18.37,115500.0,15.1954,15.2037,15.1788,15.2037,115500.0
2009-04-16 11:35:00,18.37,18.4,18.36,18.39,141900.0,15.2037,15.2285,15.1954,15.2202,141900.0
2009-04-16 11:40:00,18.39,18.4,18.39,18.39,339600.0,15.2202,15.2285,15.2202,15.2202,339600.0
2009-04-16 11:45:00,18.4,18.45,18.39,18.41,300900.0,15.2285,15.2699,15.2202,15.2368,300900.0
2009-04-16 11:50:00,18.41,18.43,18.35,18.42,193500.0,15.2368,15.2533,15.1871,15.245,193500.0
2009-04-16 11:55:00,18.42,18.42,18.37,18.37,204300.0,15.245,15.245,15.2037,15.2037,204300.0
2009-04-16 12:00:00,18.37,18.37,18.31,18.36,239700.0,15.2037,15.2037,15.154,15.1954,239700.0
2009-04-16 12:05:00,18.36,18.41,18.35,18.41,184800.0,15.1954,15.2368,15.1871,15.2368,184800.0
2009-04-16 12:10:00,18.41,18.43,18.38,18.41,239100.0,15.2368,15.2533,15.2119,15.2368,239100.0
2009-04-16 12:15:00,18.4,18.41,18.39,18.39,206700.0,15.2285,15.2368,15.2202,15.2202,206700.0
2009-04-16 12:20:00,18.39,18.4,18.37,18.37,268200.0,15.2202,15.2285,15.2037,15.2037,268200.0
2009-04-16 12:25:00,18.38,18.39,18.35,18.38,102300.0,15.2119,15.2202,15.1871,15.2119,102300.0
2009-04-16 12:30:00,18.38,18.39,18.34,18.35,74100.0,15.2119,15.2202,15.1788,15.1871,74100.0
2009-04-16 12:35:00,18.37,18.41,18.37,18.4,131400.0,15.2037,15.2368,15.2037,15.2285,131400.0
2009-04-16 12:40:00,18.4,18.41,18.39,18.4,282000.0,15.2285,15.2368,15.2202,15.2285,282000.0
2009-04-16 12:45:00,18.4,18.41,18.38,18.39,142200.0,15.2285,15.2368,15.2119,15.2202,142200.0
2009-04-16 12:50:00,18.39,18.43,18.39,18.43,170400.0,15.2202,15.2533,15.2202,15.2533,170400.0
2009-04-16 12:55:00,18.43,18.43,18.39,18.41,154800.0,15.2533,15.2533,15.2202,15.2368,154800.0
2009-04-16 13:00:00,18.41,18.42,18.4,18.42,182400.0,15.2368,15.245,15.2285,15.245,182400.0
2009-04-16 13:05:00,18.41,18.42,18.4,18.41,125100.0,15.2368,15.245,15.2285,15.2368,125100.0
2009-04-16 13:10:00,18.4,18.42,18.38,18.42,130500.0,15.2285,15.245,15.2119,15.245,130500.0
2009-04-16 13:15:00,18.42,18.43,18.41,18.42,70800.0,15.245,15.2533,15.2368,15.245,70800.0
2009-04-16 13:20:00,18.42,18.48,18.41,18.44,261000.0,15.245,15.2947,15.2368,15.2616,261000.0
2009-04-16 13:25:00,18.44,18.45,18.41,18.42,208500.0,15.2616,15.2699,15.2368,15.245,208500.0
2009-04-16 13:30:00,18.41,18.43,18.34,18.4,213000.0,15.2368,15.2533,15.1788,15.2285,213000.0
2009-04-16 13:35:00,18.39,18.44,18.39,18.43,123000.0,15.2202,15.2616,15.2202,15.2533,123000.0
2009-04-16 13:40:00,18.43,18.46,18.43,18.46,85200.0,15.2533,15.2782,15.2533,15.2782,85200.0
2009-04-16 13:45:00,18.45,18.46,18.42,18.44,106800.0,15.2699,15.2782,15.245,15.2616,106800.0
2009-04-16 13:50:00,18.43,18.45,18.43,18.44,177900.0,15.2533,15.2699,15.2533,15.2616,177900.0
2009-04-16 13:55:00,18.44,18.53,18.43,18.47,263100.0,15.2616,15.3361,15.2533,15.2864,263100.0
2009-04-16 14:00:00,18.46,18.51,18.46,18.51,139200.0,15.2782,15.3195,15.2782,15.3195,139200.0
2009-04-16 14:05:00,18.51,18.61,18.51,18.57,130200.0,15.3195,15.4023,15.3195,15.3692,130200.0
2009-04-16 14:10:00,18.57,18.65,18.57,18.65,169200.0,15.3692,15.4354,15.3692,15.4354,169200.0
2009-04-16 14:15:00,18.65,18.65,18.59,18.61,142500.0,15.4354,15.4354,15.3857,15.4023,142500.0
2009-04-16 14:20:00,18.6,18.67,18.6,18.67,161400.0,15.394,15.452,15.394,15.452,161400.0
2009-04-16 14:25:00,18.67,18.67,18.64,18.65,119400.0,15.452,15.452,15.4271,15.4354,119400.0
2009-04-16 14:30:00,18.65,18.66,18.63,18.63,127500.0,15.4354,15.4437,15.4188,15.4188,127500.0
2009-04-16 14:35:00,18.64,18.67,18.64,18.67,127500.0,15.4271,15.452,15.4271,15.452,127500.0
2009-04-16 14:40:00,18.67,18.69,18.65,18.68,265800.0,15.452,15.4685,15.4354,15.4602,265800.0
2009-04-16 14:45:00,18.67,18.81,18.67,18.74,218700.0,15.452,15.5678,15.452,15.5099,218700.0
2009-04-16 14:50:00,18.74,18.88,18.74,18.85,150900.0,15.5099,15.6258,15.5099,15.6009,150900.0
2009-04-16 14:55:00,18.85,18.91,18.84,18.85,249300.0,15.6009,15.6506,15.5927,15.6009,249300.0
2009-04-16 15:00:00,18.85,18.95,18.82,18.94,273600.0,15.6009,15.6837,15.5761,15.6754,273600.0
2009-04-16 15:05:00,18.95,19.07,18.92,19.07,491700.0,15.6837,15.783,15.6589,15.783,491700.0
2009-04-16 15:10:00,19.05,19.09,19.01,19.06,186300.0,15.7665,15.7996,15.7333,15.7747,186300.0
2009-04-16 15:15:00,19.06,19.06,18.95,19.01,195000.0,15.7747,15.7747,15.6837,15.7333,195000.0
2009-04-16 15:20:00,19.01,19.05,19.0,19.02,187200.0,15.7333,15.7665,15.7251,15.7416,187200.0
2009-04-16 15:25:00,19.01,19.01,18.91,18.99,347700.0,15.7333,15.7333,15.6506,15.7168,347700.0
2009-04-16 15:30:00,18.99,19.03,18.96,19.0,192300.0,15.7168,15.7499,15.692,15.7251,192300.0
2009-04-16 15:35:00,18.99,19.06,18.98,19.04,230100.0,15.7168,15.7747,15.7085,15.7582,230100.0
2009-04-16 15:40:00,19.04,19.07,18.97,18.97,289800.0,15.7582,15.783,15.7002,15.7002,289800.0
2009-04-16 15:45:00,18.97,19.06,18.95,19.05,265200.0,15.7002,15.7747,15.6837,15.7665,265200.0
2009-04-16 15:50:00,19.05,19.08,19.01,19.05,332100.0,15.7665,15.7913,15.7333,15.7665,332100.0
2009-04-16 15:55:00,19.05,19.06,18.92,18.98,504300.0,15.7665,15.7747,15.6589,15.7085,504300.0
2009-04-17 09:30:00,18.91,18.99,18.84,18.89,408300.0,15.6506,15.7168,15.5927,15.634,408300.0
2009-04-17 09:35:00,18.89,18.89,18.76,18.82,65100.0,15.634,15.634,15.5264,15.5761,65100.0
2009-04-17 09:40:00,18.81,18.83,18.74,18.79,74400.0,15.5678,15.5844,15.5099,15.5513,74400.0
2009-04-17 09:45:00,18.78,18.82,18.75,18.76,99600.0,15.543,15.5761,15.5182,15.5264,99600.0
2009-04-17 09:50:00,18.76,18.82,18.74,18.82,76500.0,15.5264,15.5761,15.5099,15.5761,76500.0
2009-04-17 09:55:00,18.82,18.85,18.76,18.81,76800.0,15.5761,15.6009,15.5264,15.5678,76800.0
2009-04-17 10:00:00,18.81,18.81,18.72,18.8,105600.0,15.5678,15.5678,15.4933,15.5595,105600.0
2009-04-17 10:05:00,18.81,18.92,18.81,18.92,57900.0,15.5678,15.6589,15.5678,15.6589,57900.0
2009-04-17 10:10:00,18.92,18.93,18.86,18.91,36300.0,15.6589,15.6671,15.6092,15.6506,36300.0
2009-04-17 10:15:00,18.92,18.97,18.85,18.96,54300.0,15.6589,15.7002,15.6009,15.692,54300.0
2009-04-17 10:20:00,18.96,18.96,18.94,18.95,40800.0,15.692,15.692,15.6754,15.6837,40800.0
2009-04-17 10:25:00,18.95,18.96,18.92,18.92,24300.0,15.6837,15.692,15.6589,15.6589,24300.0
2009-04-17 10:30:00,18.93,18.93,18.8,18.82,63600.0,15.6671,15.6671,15.5595,15.5761,63600.0
2009-04-17 10:35:00,18.82,18.83,18.8,18.83,44400.0,15.5761,15.5844,15.5595,15.5844,44400.0
2009-04-17 10:40:00,18.83,18.88,18.8,18.87,30300.0,15.5844,15.6258,15.5595,15.6175,30300.0
2009-04-17 10:45:00,18.87,18.92,18.86,18.92,38100.0,15.6175,15.6589,15.6092,15.6589,38100.0
2009-04-17 10:50:00,18.92,18.92,18.84,18.84,30300.0,15.6589,15.6589,15.5927,15.5927,30300.0
2009-04-17 10:55:00,18.84,18.84,18.81,18.81,26100.0,15.5927,15.5927,15.5678,15.5678,26100.0
2009-04-17 11:00:00,18.8,18.81,18.77,18.78,35100.0,15.5595,15.5678,15.5347,15.543,35100.0
2009-04-17 11:05:00,18.77,18.77,18.74,18.77,51000.0,15.5347,15.5347,15.5099,15.5347,51000.0
2009-04-17 11:10:00,18.77,18.77,18.75,18.75,42600.0,15.5347,15.5347,15.5182,15.5182,42600.0
2009-04-17 11:15:00,18.75,18.79,18.75,18.76,42000.0,15.5182,15.5513,15.5182,15.5264,42000.0
2009-04-17 11:20:00,18.74,18.74,18.68,18.71,48600.0,15.5099,15.5099,15.4602,15.4851,48600.0
2009-04-17 11:25:00,18.72,18.74,18.7,18.71,43500.0,15.4933,15.5099,15.4768,15.4851,43500.0
2009-04-17 11:30:00,18.7,18.73,18.69,18.73,57900.0,15.4768,15.5016,15.4685,15.5016,57900.0
2009-04-17 11:35:00,18.73,18.79,18.72,18.78,32100.0,15.5016,15.5513,15.4933,15.543,32100.0
2009-04-17 11:40:00,18.79,18.82,18.78,18.81,29700.0,15.5513,15.5761,15.543,15.5678,29700.0
2009-04-17 11:45:00,18.8,18.82,18.74,18.75,38100.0,15.5595,15.5761,15.5099,15.5182,38100.0
2009-04-17 11:50:00,18.75,18.77,18.72,18.77,34200.0,15.5182,15.5347,15.4933,15.5347,34200.0
2009-04-17 11:55:00,18.76,18.84,18.76,18.84,50400.0,15.5264,15.5927,15.5264,15.5927,50400.0
2009-04-17 12:00:00,18.85,18.88,18.84,18.86,45300.0,15.6009,15.6258,15.5927,15.6092,45300.0
2009-04-17 12:05:00,18.87,18.9,18.87,18.89,18000.0,15.6175,15.6423,15.6175,15.634,18000.0
2009-04-17 12:10:00,18.9,18.92,18.9,18.91,14100.0,15.6423,15.6589,15.6423,15.6506,14100.0
2009-04-17 12:15:00,18.91,18.91,18.81,18.81,29400.0,15.6506,15.6506,15.5678,15.5678,29400.0
2009-04-17 12:20:00,18.82,18.85,18.82,18.83,19800.0,15.5761,15.6009,15.5761,15.5844,19800.0
2009-04-17 12:25:00,18.83,18.86,18.82,18.86,23700.0,15.5844,15.6092,15.5761,15.6092,23700.0
2009-04-17 12:30:00,18.85,18.85,18.8,18.8,15900.0,15.6009,15.6009,15.5595,15.5595,15900.0
2009-04-17 12:35:00,18.8,18.81,18.79,18.79,15000.0,15.5595,15.5678,15.5513,15.5513,15000.0
2009-04-17 12:40:00,18.78,18.81,18.77,18.81,33000.0,15.543,15.5678,15.5347,15.5678,33000.0
2009-04-17 12:45:00,18.8,18.87,18.8,18.85,38100.0,15.5595,15.6175,15.5595,15.6009,38100.0
2009-04-17 12:50:00,18.84,18.88,18.84,18.88,34800.0,15.5927,15.6258,15.5927,15.6258,34800.0
2009-04-17 12:55:00,18.88,18.94,18.88,18.94,48300.0,15.6258,15.6754,15.6258,15.6754,48300.0
2009-04-17 13:00:00,18.93,18.94,18.92,18.94,30900.0,15.6671,15.6754,15.6589,15.6754,30900.0
2009-04-17 13:05:00,18.93,19.0,18.93,19.0,88800.0,15.6671,15.7251,15.6671,15.7251,88800.0
2009-04-17 13:10:00,19.0,19.02,18.99,19.0,113700.0,15.7251,15.7416,15.7168,15.7251,113700.0
2009-04-17 13:15:00,19.0,19.05,19.0,19.04,61500.0,15.7251,15.7665,15.7251,15.7582,61500.0
2009-04-17 13:20:00,19.04,19.06,19.03,19.05,30300.0,15.7582,15.7747,15.7499,15.7665,30300.0
2009-04-17 13:25:00,19.04,19.05,19.01,19.01,29100.0,15.7582,15.7665,15.7333,15.7333,29100.0
2009-04-17 13:30:00,19.01,19.01,19.0,19.0,24900.0,15.7333,15.7333,15.7251,15.7251,24900.0
2009-04-17 13:35:00,19.0,19.04,19.0,19.0,37500.0,15.7251,15.7582,15.7251,15.7251,37500.0
2009-04-17 13:40:00,19.0,19.0,18.95,18.95,27600.0,15.7251,15.7251,15.6837,15.6837,27600.0
2009-04-17 13:45:00,18.96,18.96,18.9,18.92,41700.0,15.692,15.692,15.6423,15.6589,41700.0
2009-04-17 13:50:00,18.92,18.93,18.9,18.92,29400.0,15.6589,15.6671,15.6423,15.6589,29400.0
2009-04-17 13:55:00,18.92,18.94,18.91,18.92,37800.0,15.6589,15.6754,15.6506,15.6589,37800.0
2009-04-17 14:00:00,18.91,18.92,18.87,18.87,31200.0,15.6506,15.6589,15.6175,15.6175,31200.0
2009-04-17 14:05:00,18.87,18.87,18.83,18.83,24000.0,15.6175,15.6175,15.5844,15.5844,24000.0
2009-04-17 14:10:00,18.84,18.84,18.82,18.82,24300.0,15.5927,15.5927,15.5761,15.5761,24300.0
2009-04-17 14:15:00,18.83,18.89,18.83,18.87,36900.0,15.5844,15.634,15.5844,15.6175,36900.0
2009-04-17 14:20:00,18.87,18.88,18.84,18.88,18900.0,15.6175,15.6258,15.5927,15.6258,18900.0
2009-04-17 14:25:00,18.89,18.89,18.87,18.88,37200.0,15.634,15.634,15.6175,15.6258,37200.0
2009-04-17 14:30:00,18.89,18.92,18.89,18.92,28200.0,15.634,15.6589,15.634,15.6589,28200.0
2009-04-17 14:35:00,18.92,18.98,18.91,18.97,55500.0,15.6589,15.7085,15.6506,15.7002,55500.0
2009-04-17 14:40:00,18.98,19.02,18.98,19.02,64200.0,15.7085,15.7416,15.7085,15.7416,64200.0
2009-04-17 14:45:00,19.03,19.04,19.0,19.0,123600.0,15.7499,15.7582,15.7251,15.7251,123600.0
2009-04-17 14:50:00,19.0,19.0,18.94,18.94,30000.0,15.7251,15.7251,15.6754,15.6754,30000.0
2009-04-17 14:55:00,18.94,18.94,18.88,18.89,41400.0,15.6754,15.6754,15.6258,15.634,41400.0
2009-04-17 15:00:00,18.89,18.93,18.87,18.92,83100.0,15.634,15.6671,15.6175,15.6589,83100.0
2009-04-17 15:05:00,18.92,18.92,18.87,18.88,54000.0,15.6589,15.6589,15.6175,15.6258,54000.0
2009-04-17 15:10:00,18.88,18.91,18.87,18.91,63000.0,15.6258,15.6506,15.6175,15.6506,63000.0
2009-04-17 15:15:00,18.91,18.91,18.88,18.89,97800.0,15.6506,15.6506,15.6258,15.634,97800.0
2009-04-17 15:20:00,18.89,18.91,18.86,18.9,115200.0,15.634,15.6506,15.6092,15.6423,115200.0
2009-04-17 15:25:00,18.89,18.9,18.86,18.87,123300.0,15.634,15.6423,15.6092,15.6175,123300.0
2009-04-17 15:30:00,18.87,18.89,18.8,18.82,89700.0,15.6175,15.634,15.5595,15.5761,89700.0
2009-04-17 15:35:00,18.82,18.9,18.82,18.89,125100.0,15.5761,15.6423,15.5761,15.634,125100.0
2009-04-17 15:40:00,18.89,18.99,18.89,18.97,132000.0,15.634,15.7168,15.634,15.7002,132000.0
2009-04-17 15:45:00,18.97,18.97,18.93,18.95,93600.0,15.7002,15.7002,15.6671,15.6837,93600.0
2009-04-17 15:50:00,18.96,18.97,18.9,18.9,133800.0,15.692,15.7002,15.6423,15.6423,133800.0
2009-04-17 15:55:00,18.91,18.91,18.87,18.9,143400.0,15.6506,15.6506,15.6175,15.6423,143400.0
2009-04-20 09:30:00,18.61,18.76,18.51,18.65,136800.0,15.4023,15.5264,15.3195,15.4354,136800.0
2009-04-20 09:35:00,18.65,18.7,18.59,18.63,57900.0,15.4354,15.4768,15.3857,15.4188,57900.0
2009-04-20 09:40:00,18.63,18.67,18.6,18.65,62400.0,15.4188,15.452,15.394,15.4354,62400.0
2009-04-20 09:45:00,18.64,18.72,18.63,18.71,97800.0,15.4271,15.4933,15.4188,15.4851,97800.0
2009-04-20 09:50:00,18.71,18.72,18.64,18.68,96600.0,15.4851,15.4933,15.4271,15.4602,96600.0
2009-04-20 09:55:00,18.68,18.71,18.65,18.7,75000.0,15.4602,15.4851,15.4354,15.4768,75000.0
2009-04-20 10:00:00,18.7,18.72,18.66,18.69,95400.0,15.4768,15.4933,15.4437,15.4685,95400.0
2009-04-20 10:05:00,18.7,18.7,18.66,18.67,42600.0,15.4768,15.4768,15.4437,15.452,42600.0
2009-04-20 10:10:00,18.67,18.68,18.66,18.68,98700.0,15.452,15.4602,15.4437,15.4602,98700.0
2009-04-20 10:15:00,18.68,18.68,18.66,18.68,91800.0,15.4602,15.4602,15.4437,15.4602,91800.0
2009-04-20 10:20:00,18.67,18.71,18.67,18.68,52200.0,15.452,15.4851,15.452,15.4602,52200.0
2009-04-20 10:25:00,18.67,18.72,18.67,18.69,42600.0,15.452,15.4933,15.452,15.4685,42600.0
2009-04-20 10:30:00,18.69,18.7,18.67,18.67,60600.0,15.4685,15.4768,15.452,15.452,60600.0
2009-04-20 10:35:00,18.68,18.7,18.62,18.62,184200.0,15.4602,15.4768,15.4106,15.4106,184200.0
2009-04-20 10:40:00,18.62,18.63,18.55,18.55,48000.0,15.4106,15.4188,15.3526,15.3526,48000.0
2009-04-20 10:45:00,18.55,18.55,18.5,18.52,80700.0,15.3526,15.3526,15.3113,15.3278,80700.0
2009-04-20 10:50:00,18.51,18.52,18.49,18.49,75000.0,15.3195,15.3278,15.303,15.303,75000.0
2009-04-20 10:55:00,18.49,18.5,18.45,18.47,65400.0,15.303,15.3113,15.2699,15.2864,65400.0
2009-04-20 11:00:00,18.46,18.46,18.43,18.43,139500.0,15.2782,15.2782,15.2533,15.2533,139500.0
2009-04-20 11:05:00,18.43,18.47,18.42,18.46,64200.0,15.2533,15.2864,15.245,15.2782,64200.0
2009-04-20 11:10:00,18.47,18.47,18.46,18.46,26700.0,15.2864,15.2864,15.2782,15.2782,26700.0
2009-04-20 11:15:00,18.46,18.5,18.46,18.49,126900.0,15.2782,15.3113,15.2782,15.303,126900.0
2009-04-20 11:20:00,18.49,18.52,18.48,18.52,108900.0,15.303,15.3278,15.2947,15.3278,108900.0
2009-04-20 11:25:00,18.52,18.52,18.48,18.49,30300.0,15.3278,15.3278,15.2947,15.303,30300.0
2009-04-20 11:30:00,18.49,18.52,18.48,18.49,58800.0,15.303,15.3278,15.2947,15.303,58800.0
2009-04-20 11:35:00,18.49,18.51,18.48,18.5,78900.0,15.303,15.3195,15.2947,15.3113,78900.0
2009-04-20 11:40:00,18.5,18.52,18.5,18.5,76800.0,15.3113,15.3278,15.3113,15.3113,76800.0
2009-04-20 11:45:00,18.51,18.54,18.49,18.51,111900.0,15.3195,15.3444,15.303,15.3195,111900.0
2009-04-20 11:50:00,18.52,18.55,18.49,18.55,95100.0,15.3278,15.3526,15.303,15.3526,95100.0
2009-04-20 11:55:00,18.54,18.58,18.54,18.57,96300.0,15.3444,15.3775,15.3444,15.3692,96300.0
2009-04-20 12:00:00,18.57,18.59,18.55,18.58,80400.0,15.3692,15.3857,15.3526,15.3775,80400.0
2009-04-20 12:05:00,18.58,18.58,18.57,18.57,58500.0,15.3775,15.3775,15.3692,15.3692,58500.0
2009-04-20 12:10:00,18.57,18.58,18.57,18.58,46800.0,15.3692,15.3775,15.3692,15.3775,46800.0
2009-04-20 12:15:00,18.58,18.58,18.55,18.56,34200.0,15.3775,15.3775,15.3526,15.3609,34200.0
2009-04-20 12:20:00,18.56,18.56,18.53,18.53,22800.0,15.3609,15.3609,15.3361,15.3361,22800.0
2009-04-20 12:25:00,18.53,18.55,18.5,18.55,80400.0,15.3361,15.3526,15.3113,15.3526,80400.0
2009-04-20 12:30:00,18.55,18.56,18.53,18.55,43500.0,15.3526,15.3609,15.3361,15.3526,43500.0
2009-04-20 12:35:00,18.55,18.57,18.54,18.56,54600.0,15.3526,15.3692,15.3444,15.3609,54600.0
2009-04-20 12:40:00,18.56,18.58,18.55,18.58,48900.0,15.3609,15.3775,15.3526,15.3775,48900.0
2009-04-20 12:45:00,18.58,18.58,18.57,18.58,42900.0,15.3775,15.3775,15.3692,15.3775,42900.0
2009-04-20 12:50:00,18.58,18.59,18.56,18.58,43200.0,15.3775,15.3857,15.3609,15.3775,43200.0
2009-04-20 12:55:00,18.58,18.58,18.57,18.57,24300.0,15.3775,15.3775,15.3692,15.3692,24300.0
2009-04-20 13:00:00,18.58,18.58,18.55,18.56,27300.0,15.3775,15.3775,15.3526,15.3609,27300.0
2009-04-20 13:05:00,18.56,18.57,18.51,18.51,27300.0,15.3609,15.3692,15.3195,15.3195,27300.0
2009-04-20 13:10:00,18.51,18.52,18.5,18.51,39900.0,15.3195,15.3278,15.3113,15.3195,39900.0
2009-04-20 13:15:00,18.51,18.53,18.51,18.53,42600.0,15.3195,15.3361,15.3195,15.3361,42600.0
2009-04-20 13:20:00,18.53,18.53,18.5,18.5,35400.0,15.3361,15.3361,15.3113,15.3113,35400.0
2009-04-20 13:25:00,18.5,18.52,18.5,18.51,48300.0,15.3113,15.3278,15.3113,15.3195,48300.0
2009-04-20 13:30:00,18.5,18.52,18.5,18.5,70500.0,15.3113,15.3278,15.3113,15.3113,70500.0
2009-04-20 13:35:00,18.51,18.53,18.5,18.53,66000.0,15.3195,15.3361,15.3113,15.3361,66000.0
2009-04-20 13:40:00,18.53,18.55,18.53,18.54,41400.0,15.3361,15.3526,15.3361,15.3444,41400.0
2009-04-20 13:45:00,18.55,18.55,18.53,18.54,50700.0,15.3526,15.3526,15.3361,15.3444,50700.0
2009-04-20 13:50:00,18.54,18.57,18.53,18.57,61200.0,15.3444,15.3692,15.3361,15.3692,61200.0
2009-04-20 13:55:00,18.57,18.57,18.53,18.53,37200.0,15.3692,15.3692,15.3361,15.3361,37200.0
2009-04-20 14:00:00,18.53,18.56,18.53,18.55,101100.0,15.3361,15.3609,15.3361,15.3526,101100.0
2009-04-20 14:05:00,18.55,18.55,18.53,18.53,36900.0,15.3526,15.3526,15.3361,15.3361,36900.0
2009-04-20 14:10:00,18.54,18.54,18.53,18.54,39600.0,15.3444,15.3444,15.3361,15.3444,39600.0
2009-04-20 14:15:00,18.54,18.55,18.53,18.53,26100.0,15.3444,15.3526,15.3361,15.3361,26100.0
2009-04-20 14:20:00,18.54,18.55,18.53,18.54,44100.0,15.3444,15.3526,15.3361,15.3444,44100.0
2009-04-20 14:25:00,18.54,18.56,18.54,18.55,67500.0,15.3444,15.3609,15.3444,15.3526,67500.0
2009-04-20 14:30:00,18.55,18.55,18.55,18.55,40800.0,15.3526,15.3526,15.3526,15.3526,40800.0
2009-04-20 14:35:00,18.55,18.55,18.55,18.55,33300.0,15.3526,15.3526,15.3526,15.3526,33300.0
2009-04-20 14:40:00,18.55,18.57,18.54,18.55,70200.0,15.3526,15.3692,15.3444,15.3526,70200.0
2009-04-20 14:45:00,18.55,18.56,18.55,18.56,62700.0,15.3526,15.3609,15.3526,15.3609,62700.0
2009-04-20 14:50:00,18.56,18.57,18.53,18.54,96600.0,15.3609,15.3692,15.3361,15.3444,96600.0
2009-04-20 14:55:00,18.54,18.54,18.51,18.51,33900.0,15.3444,15.3444,15.3195,15.3195,33900.0
2009-04-20 15:00:00,18.51,18.52,18.49,18.49,46500.0,15.3195,15.3278,15.303,15.303,46500.0
2009-04-20 15:05:00,18.49,18.49,18.46,18.48,100800.0,15.303,15.303,15.2782,15.2947,100800.0
2009-04-20 15:10:00,18.48,18.48,18.45,18.45,82200.0,15.2947,15.2947,15.2699,15.2699,82200.0
2009-04-20 15:15:00,18.45,18.46,18.44,18.44,92100.0,15.2699,15.2782,15.2616,15.2616,92100.0
2009-04-20 15:20:00,18.44,18.44,18.38,18.38,141300.0,15.2616,15.2616,15.2119,15.2119,141300.0
2009-04-20 15:25:00,18.37,18.38,18.34,18.37,164700.0,15.2037,15.2119,15.1788,15.2037,164700.0
2009-04-20 15:30:00,18.37,18.43,18.36,18.4,166800.0,15.2037,15.2533,15.1954,15.2285,166800.0
2009-04-20 15:35:00,18.4,18.45,18.39,18.41,161400.0,15.2285,15.2699,15.2202,15.2368,161400.0
2009-04-20 15:40:00,18.4,18.51,18.4,18.46,219300.0,15.2285,15.3195,15.2285,15.2782,219300.0
2009-04-20 15:45:00,18.46,18.5,18.45,18.47,146100.0,15.2782,15.3113,15.2699,15.2864,146100.0
2009-04-20 15:50:00,18.47,18.51,18.46,18.47,247500.0,15.2864,15.3195,15.2782,15.2864,247500.0
2009-04-20 15:55:00,18.47,18.51,18.46,18.5,370200.0,15.2864,15.3195,15.2782,15.3113,370200.0
2009-04-21 09:30:00,18.35,18.63,18.25,18.61,107700.0,15.1871,15.4188,15.1043,15.4023,107700.0
2009-04-21 09:35:00,18.61,18.87,18.53,18.82,96900.0,15.4023,15.6175,15.3361,15.5761,96900.0
2009-04-21 09:40:00,18.79,18.91,18.73,18.75,132600.0,15.5513,15.6506,15.5016,15.5182,132600.0
2009-04-21 09:45:00,18.75,18.8,18.71,18.76,112500.0,15.5182,15.5595,15.4851,15.5264,112500.0
2009-04-21 09:50:00,18.76,18.92,18.76,18.88,124500.0,15.5264,15.6589,15.5264,15.6258,124500.0
2009-04-21 09:55:00,18.88,18.9,18.86,18.87,96000.0,15.6258,15.6423,15.6092,15.6175,96000.0
2009-04-21 10:00:00,18.88,18.89,18.78,18.82,79500.0,15.6258,15.634,15.543,15.5761,79500.0
2009-04-21 10:05:00,18.83,18.92,18.83,18.89,182700.0,15.5844,15.6589,15.5844,15.634,182700.0
2009-04-21 10:10:00,18.89,18.9,18.77,18.78,84000.0,15.634,15.6423,15.5347,15.543,84000.0
2009-04-21 10:15:00,18.78,18.82,18.75,18.79,81000.0,15.543,15.5761,15.5182,15.5513,81000.0
2009-04-21 10:20:00,18.79,18.84,18.78,18.83,77100.0,15.5513,15.5927,15.543,15.5844,77100.0
2009-04-21 10:25:00,18.83,18.84,18.78,18.78,73200.0,15.5844,15.5927,15.543,15.543,73200.0
2009-04-21 10:30:00,18.78,18.81,18.7,18.71,104100.0,15.543,15.5678,15.4768,15.4851,104100.0
2009-04-21 10:35:00,18.71,18.76,18.69,18.76,69300.0,15.4851,15.5264,15.4685,15.5264,69300.0
2009-04-21 10:40:00,18.75,18.78,18.68,18.78,63300.0,15.5182,15.543,15.4602,15.543,63300.0
2009-04-21 10:45:00,18.77,18.81,18.68,18.69,126600.0,15.5347,15.5678,15.4602,15.4685,126600.0
2009-04-21 10:50:00,18.69,18.7,18.66,18.7,44700.0,15.4685,15.4768,15.4437,15.4768,44700.0
2009-04-21 10:55:00,18.69,18.79,18.68,18.77,40500.0,15.4685,15.5513,15.4602,15.5347,40500.0
2009-04-21 11:00:00,18.77,18.78,18.75,18.77,44400.0,15.5347,15.543,15.5182,15.5347,44400.0
2009-04-21 11:05:00,18.76,18.8,18.74,18.74,68400.0,15.5264,15.5595,15.5099,15.5099,68400.0
2009-04-21 11:10:00,18.74,18.8,18.74,18.77,36900.0,15.5099,15.5595,15.5099,15.5347,36900.0
2009-04-21 11:15:00,18.77,18.8,18.76,18.79,67800.0,15.5347,15.5595,15.5264,15.5513,67800.0
2009-04-21 11:20:00,18.79,18.83,18.76,18.77,66900.0,15.5513,15.5844,15.5264,15.5347,66900.0
2009-04-21 11:25:00,18.77,18.77,18.74,18.76,61500.0,15.5347,15.5347,15.5099,15.5264,61500.0
2009-04-21 11:30:00,18.76,18.8,18.76,18.78,50700.0,15.5264,15.5595,15.5264,15.543,50700.0
2009-04-21 11:35:00,18.78,18.79,18.76,18.76,53100.0,15.543,15.5513,15.5264,15.5264,53100.0
2009-04-21 11:40:00,18.76,18.85,18.76,18.83,49500.0,15.5264,15.6009,15.5264,15.5844,49500.0
2009-04-21 11:45:00,18.84,18.91,18.84,18.91,36900.0,15.5927,15.6506,15.5927,15.6506,36900.0
2009-04-21 11:50:00,18.91,18.92,18.87,18.87,81000.0,15.6506,15.6589,15.6175,15.6175,81000.0
2009-04-21 11:55:00,18.87,18.9,18.84,18.85,46800.0,15.6175,15.6423,15.5927,15.6009,46800.0
2009-04-21 12:00:00,18.85,18.89,18.85,18.85,42900.0,15.6009,15.634,15.6009,15.6009,42900.0
2009-04-21 12:05:00,18.86,18.89,18.81,18.82,81000.0,15.6092,15.634,15.5678,15.5761,81000.0
2009-04-21 12:10:00,18.82,18.84,18.81,18.82,27000.0,15.5761,15.5927,15.5678,15.5761,27000.0
2009-04-21 12:15:00,18.82,18.84,18.82,18.84,46200.0,15.5761,15.5927,15.5761,15.5927,46200.0
2009-04-21 12:20:00,18.85,18.86,18.82,18.83,43200.0,15.6009,15.6092,15.5761,15.5844,43200.0
2009-04-21 12:25:00,18.83,18.85,18.78,18.8,34200.0,15.5844,15.6009,15.543,15.5595,34200.0
2009-04-21 12:30:00,18.8,18.84,18.8,18.83,33300.0,15.5595,15.5927,15.5595,15.5844,33300.0
2009-04-21 12:35:00,18.83,18.86,18.79,18.81,33900.0,15.5844,15.6092,15.5513,15.5678,33900.0
2009-04-21 12:40:00,18.81,18.82,18.78,18.81,33300.0,15.5678,15.5761,15.543,15.5678,33300.0
2009-04-21 12:45:00,18.81,18.82,18.79,18.81,31200.0,15.5678,15.5761,15.5513,15.5678,31200.0
2009-04-21 12:50:00,18.81,18.85,18.8,18.85,26700.0,15.5678,15.6009,15.5595,15.6009,26700.0
2009-04-21 12:55:00,18.86,18.86,18.76,18.77,41700.0,15.6092,15.6092,15.5264,15.5347,41700.0
2009-04-21 13:00:00,18.78,18.84,18.78,18.82,45600.0,15.543,15.5927,15.543,15.5761,45600.0
2009-04-21 13:05:00,18.83,18.85,18.79,18.85,17100.0,15.5844,15.6009,15.5513,15.6009,17100.0
2009-04-21 13:10:00,18.84,18.88,18.84,18.85,32100.0,15.5927,15.6258,15.5927,15.6009,32100.0
2009-04-21 13:15:00,18.85,18.87,18.85,18.85,78900.0,15.6009,15.6175,15.6009,15.6009,78900.0
2009-04-21 13:20:00,18.85,18.87,18.84,18.84,34500.0,15.6009,15.6175,15.5927,15.5927,34500.0
2009-04-21 13:25:00,18.84,18.86,18.83,18.84,33000.0,15.5927,15.6092,15.5844,15.5927,33000.0
2009-04-21 13:30:00,18.84,18.85,18.78,18.83,84300.0,15.5927,15.6009,15.543,15.5844,84300.0
2009-04-21 13:35:00,18.82,18.84,18.8,18.81,27600.0,15.5761,15.5927,15.5595,15.5678,27600.0
2009-04-21 13:40:00,18.81,18.86,18.81,18.82,41100.0,15.5678,15.6092,15.5678,15.5761,41100.0
2009-04-21 13:45:00,18.82,18.86,18.82,18.86,27900.0,15.5761,15.6092,15.5761,15.6092,27900.0
2009-04-21 13:50:00,18.85,18.87,18.85,18.86,23400.0,15.6009,15.6175,15.6009,15.6092,23400.0
2009-04-21 13:55:00,18.87,18.88,18.83,18.84,41400.0,15.6175,15.6258,15.5844,15.5927,41400.0
2009-04-21 14:00:00,18.84,18.88,18.83,18.84,47400.0,15.5927,15.6258,15.5844,15.5927,47400.0
2009-04-21 14:05:00,18.84,18.86,18.83,18.86,20700.0,15.5927,15.6092,15.5844,15.6092,20700.0
2009-04-21 14:10:00,18.86,18.87,18.8,18.81,35400.0,15.6092,15.6175,15.5595,15.5678,35400.0
2009-04-21 14:15:00,18.79,18.84,18.79,18.83,37500.0,15.5513,15.5927,15.5513,15.5844,37500.0
2009-04-21 14:20:00,18.83,18.84,18.82,18.84,22800.0,15.5844,15.5927,15.5761,15.5927,22800.0
2009-04-21 14:25:00,18.84,18.89,18.84,18.89,20700.0,15.5927,15.634,15.5927,15.634,20700.0
2009-04-21 14:30:00,18.89,18.91,18.87,18.89,50700.0,15.634,15.6506,15.6175,15.634,50700.0
2009-04-21 14:35:00,18.89,18.89,18.85,18.85,42900.0,15.634,15.634,15.6009,15.6009,42900.0
2009-04-21 14:40:00,18.86,18.88,18.84,18.87,41700.0,15.6092,15.6258,15.5927,15.6175,41700.0
2009-04-21 14:45:00,18.89,18.9,18.85,18.85,27600.0,15.634,15.6423,15.6009,15.6009,27600.0
2009-04-21 14:50:00,18.86,18.87,18.79,18.84,38400.0,15.6092,15.6175,15.5513,15.5927,38400.0
2009-04-21 14:55:00,18.84,18.86,18.82,18.83,42000.0,15.5927,15.6092,15.5761,15.5844,42000.0
2009-04-21 15:00:00,18.81,18.89,18.8,18.84,119100.0,15.5678,15.634,15.5595,15.5927,119100.0
2009-04-21 15:05:00,18.84,18.91,18.82,18.9,161400.0,15.5927,15.6506,15.5761,15.6423,161400.0
2009-04-21 15:10:00,18.9,18.94,18.88,18.92,77700.0,15.6423,15.6754,15.6258,15.6589,77700.0
2009-04-21 15:15:00,18.92,18.96,18.92,18.94,39900.0,15.6589,15.692,15.6589,15.6754,39900.0
2009-04-21 15:20:00,18.94,18.95,18.89,18.9,35400.0,15.6754,15.6837,15.634,15.6423,35400.0
2009-04-21 15:25:00,18.89,18.9,18.83,18.83,69000.0,15.634,15.6423,15.5844,15.5844,69000.0
2009-04-21 15:30:00,18.83,18.89,18.83,18.88,112200.0,15.5844,15.634,15.5844,15.6258,112200.0
2009-04-21 15:35:00,18.88,18.88,18.81,18.86,131700.0,15.6258,15.6258,15.5678,15.6092,131700.0
2009-04-21 15:40:00,18.87,18.88,18.78,18.81,169800.0,15.6175,15.6258,15.543,15.5678,169800.0
2009-04-21 15:45:00,18.81,18.88,18.81,18.83,132900.0,15.5678,15.6258,15.5678,15.5844,132900.0
2009-04-21 15:50:00,18.83,18.89,18.83,18.89,105300.0,15.5844,15.634,15.5844,15.634,105300.0
2009-04-21 15:55:00,18.89,18.96,18.86,18.92,243000.0,15.634,15.692,15.6092,15.6589,243000.0
2009-04-22 09:30:00,18.75,18.98,18.75,18.87,53700.0,15.5182,15.7085,15.5182,15.6175,53700.0
2009-04-22 09:35:00,18.89,19.01,18.76,18.78,75900.0,15.634,15.7333,15.5264,15.543,75900.0
2009-04-22 09:40:00,18.76,18.79,18.68,18.7,57900.0,15.5264,15.5513,15.4602,15.4768,57900.0
2009-04-22 09:45:00,18.7,18.71,18.65,18.66,52800.0,15.4768,15.4851,15.4354,15.4437,52800.0
2009-04-22 09:50:00,18.65,18.81,18.64,18.79,60000.0,15.4354,15.5678,15.4271,15.5513,60000.0
2009-04-22 09:55:00,18.81,18.94,18.81,18.92,62400.0,15.5678,15.6754,15.5678,15.6589,62400.0
2009-04-22 10:00:00,18.92,19.02,18.91,19.02,64800.0,15.6589,15.7416,15.6506,15.7416,64800.0
2009-04-22 10:05:00,19.02,19.18,19.01,19.12,171600.0,15.7416,15.874,15.7333,15.8244,171600.0
2009-04-22 10:10:00,19.12,19.12,19.07,19.08,109200.0,15.8244,15.8244,15.783,15.7913,109200.0
2009-04-22 10:15:00,19.09,19.2,19.08,19.2,146700.0,15.7996,15.8906,15.7913,15.8906,146700.0
2009-04-22 10:20:00,19.18,19.25,19.18,19.22,106200.0,15.874,15.932,15.874,15.9072,106200.0
2009-04-22 10:25:00,19.23,19.24,19.21,19.22,47700.0,15.9154,15.9237,15.8989,15.9072,47700.0
2009-04-22 10:30:00,19.23,19.35,19.23,19.31,114300.0,15.9154,16.0147,15.9154,15.9816,114300.0
2009-04-22 10:35:00,19.32,19.35,19.29,19.33,63900.0,15.9899,16.0147,15.9651,15.9982,63900.0
2009-04-22 10:40:00,19.33,19.37,19.29,19.29,64500.0,15.9982,16.0313,15.9651,15.9651,64500.0
2009-04-22 10:45:00,19.29,19.31,19.23,19.3,57300.0,15.9651,15.9816,15.9154,15.9734,57300.0
2009-04-22 10:50:00,19.3,19.33,19.28,19.28,46500.0,15.9734,15.9982,15.9568,15.9568,46500.0
2009-04-22 10:55:00,19.28,19.36,19.28,19.29,55200.0,15.9568,16.023,15.9568,15.9651,55200.0
2009-04-22 11:00:00,19.28,19.33,19.26,19.29,52500.0,15.9568,15.9982,15.9403,15.9651,52500.0
2009-04-22 11:05:00,19.28,19.34,19.25,19.31,40500.0,15.9568,16.0065,15.932,15.9816,40500.0
2009-04-22 11:10:00,19.31,19.33,19.28,19.28,50700.0,15.9816,15.9982,15.9568,15.9568,50700.0
2009-04-22 11:15:00,19.28,19.29,19.27,19.27,40500.0,15.9568,15.9651,15.9485,15.9485,40500.0
2009-04-22 11:20:00,19.28,19.29,19.26,19.29,52200.0,15.9568,15.9651,15.9403,15.9651,52200.0
2009-04-22 11:25:00,19.29,19.32,19.28,19.31,107700.0,15.9651,15.9899,15.9568,15.9816,107700.0
2009-04-22 11:30:00,19.32,19.35,19.29,19.32,162000.0,15.9899,16.0147,15.9651,15.9899,162000.0
2009-04-22 11:35:00,19.32,19.37,19.32,19.36,46200.0,15.9899,16.0313,15.9899,16.023,46200.0
2009-04-22 11:40:00,19.37,19.38,19.33,19.34,102000.0,16.0313,16.0396,15.9982,16.0065,102000.0
2009-04-22 11:45:00,19.34,19.39,19.34,19.37,75000.0,16.0065,16.0479,16.0065,16.0313,75000.0
2009-04-22 11:50:00,19.37,19.38,19.35,19.38,51900.0,16.0313,16.0396,16.0147,16.0396,51900.0
2009-04-22 11:55:00,19.38,19.38,19.34,19.34,111000.0,16.0396,16.0396,16.0065,16.0065,111000.0
2009-04-22 12:00:00,19.34,19.37,19.33,19.35,68700.0,16.0065,16.0313,15.9982,16.0147,68700.0
2009-04-22 12:05:00,19.35,19.42,19.34,19.41,79200.0,16.0147,16.0727,16.0065,16.0644,79200.0
2009-04-22 12:10:00,19.4,19.44,19.38,19.43,64200.0,16.0561,16.0892,16.0396,16.081,64200.0
2009-04-22 12:15:00,19.43,19.43,19.37,19.38,44400.0,16.081,16.081,16.0313,16.0396,44400.0
2009-04-22 12:20:00,19.38,19.38,19.34,19.34,24000.0,16.0396,16.0396,16.0065,16.0065,24000.0
2009-04-22 12:25:00,19.34,19.34,19.23,19.23,70800.0,16.0065,16.0065,15.9154,15.9154,70800.0
2009-04-22 12:30:00,19.23,19.23,19.2,19.23,84600.0,15.9154,15.9154,15.8906,15.9154,84600.0
2009-04-22 12:35:00,19.22,19.22,19.17,19.21,38700.0,15.9072,15.9072,15.8658,15.8989,38700.0
2009-04-22 12:40:00,19.21,19.21,19.11,19.12,48000.0,15.8989,15.8989,15.8161,15.8244,48000.0
2009-04-22 12:45:00,19.12,19.12,19.04,19.08,94200.0,15.8244,15.8244,15.7582,15.7913,94200.0
2009-04-22 12:50:00,19.08,19.08,19.02,19.03,27900.0,15.7913,15.7913,15.7416,15.7499,27900.0
2009-04-22 12:55:00,19.03,19.09,19.03,19.07,42000.0,15.7499,15.7996,15.7499,15.783,42000.0
2009-04-22 13:00:00,19.08,19.1,19.07,19.1,33300.0,15.7913,15.8078,15.783,15.8078,33300.0
2009-04-22 13:05:00,19.1,19.16,19.1,19.13,38400.0,15.8078,15.8575,15.8078,15.8327,38400.0
2009-04-22 13:10:00,19.12,19.18,19.1,19.16,55500.0,15.8244,15.874,15.8078,15.8575,55500.0
2009-04-22 13:15:00,19.17,19.23,19.17,19.22,51000.0,15.8658,15.9154,15.8658,15.9072,51000.0
2009-04-22 13:20:00,19.22,19.23,19.17,19.18,33900.0,15.9072,15.9154,15.8658,15.874,33900.0
2009-04-22 13:25:00,19.18,19.25,19.16,19.23,41100.0,15.874,15.932,15.8575,15.9154,41100.0
2009-04-22 13:30:00,19.22,19.29,19.22,19.29,42000.0,15.9072,15.9651,15.9072,15.9651,42000.0
2009-04-22 13:35:00,19.29,19.29,19.24,19.27,31200.0,15.9651,15.9651,15.9237,15.9485,31200.0
2009-04-22 13:40:00,19.25,19.26,19.22,19.22,18900.0,15.932,15.9403,15.9072,15.9072,18900.0
2009-04-22 13:45:00,19.22,19.25,19.19,19.24,30900.0,15.9072,15.932,15.8823,15.9237,30900.0
2009-04-22 13:50:00,19.23,19.25,19.18,19.2,45300.0,15.9154,15.932,15.874,15.8906,45300.0
2009-04-22 13:55:00,19.19,19.19,19.11,19.13,89700.0,15.8823,15.8823,15.8161,15.8327,89700.0
2009-04-22 14:00:00,19.13,19.17,19.1,19.17,52800.0,15.8327,15.8658,15.8078,15.8658,52800.0
2009-04-22 14:05:00,19.17,19.21,19.15,19.2,38400.0,15.8658,15.8989,15.8492,15.8906,38400.0
2009-04-22 14:10:00,19.2,19.23,19.17,19.23,36600.0,15.8906,15.9154,15.8658,15.9154,36600.0
2009-04-22 14:15:00,19.23,19.3,19.23,19.28,95400.0,15.9154,15.9734,15.9154,15.9568,95400.0
2009-04-22 14:20:00,19.27,19.31,19.27,19.31,47400.0,15.9485,15.9816,15.9485,15.9816,47400.0
2009-04-22 14:25:00,19.32,19.35,19.31,19.35,57300.0,15.9899,16.0147,15.9816,16.0147,57300.0
2009-04-22 14:30:00,19.35,19.41,19.35,19.37,67500.0,16.0147,16.0644,16.0147,16.0313,67500.0
2009-04-22 14:35:00,19.37,19.41,19.37,19.4,36900.0,16.0313,16.0644,16.0313,16.0561,36900.0
2009-04-22 14:40:00,19.41,19.45,19.39,19.44,45000.0,16.0644,16.0975,16.0479,16.0892,45000.0
2009-04-22 14:45:00,19.44,19.45,19.38,19.39,60000.0,16.0892,16.0975,16.0396,16.0479,60000.0
2009-04-22 14:50:00,19.39,19.42,19.37,19.38,76200.0,16.0479,16.0727,16.0313,16.0396,76200.0
2009-04-22 14:55:00,19.38,19.39,19.32,19.33,60900.0,16.0396,16.0479,15.9899,15.9982,60900.0
2009-04-22 15:00:00,19.33,19.37,19.3,19.34,108000.0,15.9982,16.0313,15.9734,16.0065,108000.0
2009-04-22 15:05:00,19.35,19.36,19.32,19.33,76200.0,16.0147,16.023,15.9899,15.9982,76200.0
2009-04-22 15:10:00,19.33,19.43,19.33,19.4,103800.0,15.9982,16.081,15.9982,16.0561,103800.0
2009-04-22 15:15:00,19.4,19.42,19.29,19.32,99900.0,16.0561,16.0727,15.9651,15.9899,99900.0
2009-04-22 15:20:00,19.32,19.36,19.32,19.32,93900.0,15.9899,16.023,15.9899,15.9899,93900.0
2009-04-22 15:25:00,19.32,19.34,19.29,19.32,114300.0,15.9899,16.0065,15.9651,15.9899,114300.0
2009-04-22 15:30:00,19.33,19.34,19.27,19.34,77400.0,15.9982,16.0065,15.9485,16.0065,77400.0
2009-04-22 15:35:00,19.33,19.34,19.2,19.22,156000.0,15.9982,16.0065,15.8906,15.9072,156000.0
2009-04-22 15:40:00,19.22,19.25,19.16,19.19,101400.0,15.9072,15.932,15.8575,15.8823,101400.0
2009-04-22 15:45:00,19.19,19.2,19.11,19.11,202500.0,15.8823,15.8906,15.8161,15.8161,202500.0
2009-04-22 15:50:00,19.11,19.14,19.03,19.05,224100.0,15.8161,15.8409,15.7499,15.7665,224100.0
2009-04-22 15:55:00,19.05,19.09,18.99,19.01,280500.0,15.7665,15.7996,15.7168,15.7333,280500.0
2009-04-23 09:30:00,19.08,19.19,18.87,18.98,76500.0,15.7913,15.8823,15.6175,15.7085,76500.0
2009-04-23 09:35:00,18.97,19.01,18.9,18.98,44400.0,15.7002,15.7333,15.6423,15.7085,44400.0
2009-04-23 09:40:00,18.98,19.03,18.93,19.0,38400.0,15.7085,15.7499,15.6671,15.7251,38400.0
2009-04-23 09:45:00,18.97,19.04,18.94,19.03,67800.0,15.7002,15.7582,15.6754,15.7499,67800.0
2009-04-23 09:50:00,19.04,19.09,19.01,19.08,111600.0,15.7582,15.7996,15.7333,15.7913,111600.0
2009-04-23 09:55:00,19.06,19.07,18.98,18.98,95700.0,15.7747,15.783,15.7085,15.7085,95700.0
2009-04-23 10:00:00,18.95,18.96,18.87,18.88,87000.0,15.6837,15.692,15.6175,15.6258,87000.0
2009-04-23 10:05:00,18.88,18.94,18.87,18.89,84900.0,15.6258,15.6754,15.6175,15.634,84900.0
2009-04-23 10:10:00,18.89,18.96,18.89,18.91,165900.0,15.634,15.692,15.634,15.6506,165900.0
2009-04-23 10:15:00,18.91,18.95,18.9,18.91,146700.0,15.6506,15.6837,15.6423,15.6506,146700.0
2009-04-23 10:20:00,18.93,18.93,18.82,18.87,107100.0,15.6671,15.6671,15.5761,15.6175,107100.0
2009-04-23 10:25:00,18.88,18.89,18.86,18.87,42000.0,15.6258,15.634,15.6092,15.6175,42000.0
2009-04-23 10:30:00,18.87,18.93,18.87,18.91,49200.0,15.6175,15.6671,15.6175,15.6506,49200.0
2009-04-23 10:35:00,18.91,18.93,18.9,18.93,131100.0,15.6506,15.6671,15.6423,15.6671,131100.0
2009-04-23 10:40:00,18.93,18.96,18.87,18.87,45600.0,15.6671,15.692,15.6175,15.6175,45600.0
2009-04-23 10:45:00,18.87,18.91,18.84,18.89,88800.0,15.6175,15.6506,15.5927,15.634,88800.0
2009-04-23 10:50:00,18.87,18.88,18.82,18.82,104400.0,15.6175,15.6258,15.5761,15.5761,104400.0
2009-04-23 10:55:00,18.83,18.84,18.77,18.8,83700.0,15.5844,15.5927,15.5347,15.5595,83700.0
2009-04-23 11:00:00,18.81,18.86,18.79,18.86,88200.0,15.5678,15.6092,15.5513,15.6092,88200.0
2009-04-23 11:05:00,18.85,18.89,18.8,18.82,77100.0,15.6009,15.634,15.5595,15.5761,77100.0
2009-04-23 11:10:00,18.82,18.83,18.74,18.75,56100.0,15.5761,15.5844,15.5099,15.5182,56100.0
2009-04-23 11:15:00,18.75,18.8,18.75,18.79,81300.0,15.5182,15.5595,15.5182,15.5513,81300.0
2009-04-23 11:20:00,18.79,18.85,18.78,18.8,68400.0,15.5513,15.6009,15.543,15.5595,68400.0
2009-04-23 11:25:00,18.78,18.82,18.77,18.79,57000.0,15.543,15.5761,15.5347,15.5513,57000.0
2009-04-23 11:30:00,18.79,18.79,18.7,18.75,177600.0,15.5513,15.5513,15.4768,15.5182,177600.0
2009-04-23 11:35:00,18.76,18.81,18.72,18.72,69900.0,15.5264,15.5678,15.4933,15.4933,69900.0
2009-04-23 11:40:00,18.74,18.82,18.74,18.82,58500.0,15.5099,15.5761,15.5099,15.5761,58500.0
2009-04-23 11:45:00,18.81,18.87,18.8,18.81,35700.0,15.5678,15.6175,15.5595,15.5678,35700.0
2009-04-23 11:50:00,18.81,18.83,18.77,18.78,21600.0,15.5678,15.5844,15.5347,15.543,21600.0
2009-04-23 11:55:00,18.78,18.79,18.71,18.71,33900.0,15.543,15.5513,15.4851,15.4851,33900.0
2009-04-23 12:00:00,18.71,18.73,18.68,18.72,29100.0,15.4851,15.5016,15.4602,15.4933,29100.0
2009-04-23 12:05:00,18.71,18.75,18.71,18.73,24600.0,15.4851,15.5182,15.4851,15.5016,24600.0
2009-04-23 12:10:00,18.73,18.82,18.73,18.81,16800.0,15.5016,15.5761,15.5016,15.5678,16800.0
2009-04-23 12:15:00,18.81,18.92,18.81,18.92,32400.0,15.5678,15.6589,15.5678,15.6589,32400.0
2009-04-23 12:20:00,18.93,18.94,18.91,18.91,30300.0,15.6671,15.6754,15.6506,15.6506,30300.0
2009-04-23 12:25:00,18.91,18.94,18.89,18.92,30300.0,15.6506,15.6754,15.634,15.6589,30300.0
2009-04-23 12:30:00,18.91,18.92,18.85,18.86,53700.0,15.6506,15.6589,15.6009,15.6092,53700.0
2009-04-23 12:35:00,18.86,18.95,18.86,18.95,46800.0,15.6092,15.6837,15.6092,15.6837,46800.0
2009-04-23 12:40:00,18.95,18.99,18.94,18.97,41100.0,15.6837,15.7168,15.6754,15.7002,41100.0
2009-04-23 12:45:00,18.97,18.97,18.94,18.94,6000.0,15.7002,15.7002,15.6754,15.6754,6000.0
2009-04-23 12:50:00,18.94,18.95,18.91,18.94,10800.0,15.6754,15.6837,15.6506,15.6754,10800.0
2009-04-23 12:55:00,18.95,18.99,18.94,18.96,24600.0,15.6837,15.7168,15.6754,15.692,24600.0
2009-04-23 13:00:00,18.96,19.02,18.96,18.98,36300.0,15.692,15.7416,15.692,15.7085,36300.0
2009-04-23 13:05:00,18.99,19.02,18.96,19.01,55800.0,15.7168,15.7416,15.692,15.7333,55800.0
2009-04-23 13:10:00,19.01,19.04,18.98,18.98,33000.0,15.7333,15.7582,15.7085,15.7085,33000.0
2009-04-23 13:15:00,18.98,19.05,18.98,19.02,48900.0,15.7085,15.7665,15.7085,15.7416,48900.0
2009-04-23 13:20:00,19.02,19.06,19.0,19.04,42300.0,15.7416,15.7747,15.7251,15.7582,42300.0
2009-04-23 13:25:00,19.03,19.09,19.01,19.02,71700.0,15.7499,15.7996,15.7333,15.7416,71700.0
2009-04-23 13:30:00,19.01,19.03,18.98,19.02,40800.0,15.7333,15.7499,15.7085,15.7416,40800.0
2009-04-23 13:35:00,19.01,19.07,18.98,18.99,30600.0,15.7333,15.783,15.7085,15.7168,30600.0
2009-04-23 13:40:00,18.99,19.0,18.95,18.97,21900.0,15.7168,15.7251,15.6837,15.7002,21900.0
2009-04-23 13:45:00,18.97,18.97,18.92,18.95,31500.0,15.7002,15.7002,15.6589,15.6837,31500.0
2009-04-23 13:50:00,18.95,18.95,18.9,18.91,28800.0,15.6837,15.6837,15.6423,15.6506,28800.0
2009-04-23 13:55:00,18.91,18.94,18.9,18.92,31200.0,15.6506,15.6754,15.6423,15.6589,31200.0
2009-04-23 14:00:00,18.92,18.95,18.85,18.95,51900.0,15.6589,15.6837,15.6009,15.6837,51900.0
2009-04-23 14:05:00,18.94,18.94,18.88,18.88,29100.0,15.6754,15.6754,15.6258,15.6258,29100.0
2009-04-23 14:10:00,18.88,18.88,18.84,18.88,24000.0,15.6258,15.6258,15.5927,15.6258,24000.0
2009-04-23 14:15:00,18.88,18.94,18.86,18.93,72000.0,15.6258,15.6754,15.6092,15.6671,72000.0
2009-04-23 14:20:00,18.93,18.93,18.88,18.91,27300.0,15.6671,15.6671,15.6258,15.6506,27300.0
2009-04-23 14:25:00,18.9,18.95,18.89,18.95,18300.0,15.6423,15.6837,15.634,15.6837,18300.0
2009-04-23 14:30:00,18.95,18.97,18.94,18.96,35100.0,15.6837,15.7002,15.6754,15.692,35100.0
2009-04-23 14:35:00,18.97,19.03,18.95,19.03,39600.0,15.7002,15.7499,15.6837,15.7499,39600.0
2009-04-23 14:40:00,19.03,19.08,19.01,19.02,43800.0,15.7499,15.7913,15.7333,15.7416,43800.0
2009-04-23 14:45:00,19.02,19.08,19.02,19.07,33900.0,15.7416,15.7913,15.7416,15.783,33900.0
2009-04-23 14:50:00,19.06,19.07,19.01,19.01,39600.0,15.7747,15.783,15.7333,15.7333,39600.0
2009-04-23 14:55:00,18.99,18.99,18.91,18.93,39000.0,15.7168,15.7168,15.6506,15.6671,39000.0
2009-04-23 15:00:00,18.93,18.96,18.87,18.96,78300.0,15.6671,15.692,15.6175,15.692,78300.0
2009-04-23 15:05:00,18.95,18.95,18.89,18.95,42600.0,15.6837,15.6837,15.634,15.6837,42600.0
2009-04-23 15:10:00,18.96,18.96,18.87,18.92,75900.0,15.692,15.692,15.6175,15.6589,75900.0
2009-04-23 15:15:00,18.93,18.93,18.88,18.92,58200.0,15.6671,15.6671,15.6258,15.6589,58200.0
2009-04-23 15:20:00,18.93,18.95,18.84,18.95,77700.0,15.6671,15.6837,15.5927,15.6837,77700.0
2009-04-23 15:25:00,18.95,18.96,18.89,18.92,60000.0,15.6837,15.692,15.634,15.6589,60000.0
2009-04-23 15:30:00,18.92,18.97,18.85,18.91,108600.0,15.6589,15.7002,15.6009,15.6506,108600.0
2009-04-23 15:35:00,18.91,18.96,18.88,18.96,106500.0,15.6506,15.692,15.6258,15.692,106500.0
2009-04-23 15:40:00,18.95,19.06,18.95,19.04,143100.0,15.6837,15.7747,15.6837,15.7582,143100.0
2009-04-23 15:45:00,19.05,19.09,18.99,19.09,149100.0,15.7665,15.7996,15.7168,15.7996,149100.0
2009-04-23 15:50:00,19.08,19.15,19.03,19.12,177300.0,15.7913,15.8492,15.7499,15.8244,177300.0
2009-04-23 15:55:00,19.12,19.14,19.1,19.13,168000.0,15.8244,15.8409,15.8078,15.8327,168000.0
2009-04-24 09:30:00,19.29,19.43,19.02,19.34,129000.0,15.9651,16.081,15.7416,16.0065,129000.0
2009-04-24 09:35:00,19.34,19.41,19.27,19.33,86700.0,16.0065,16.0644,15.9485,15.9982,86700.0
2009-04-24 09:40:00,19.31,19.46,19.29,19.42,70200.0,15.9816,16.1058,15.9651,16.0727,70200.0
2009-04-24 09:45:00,19.42,19.48,19.41,19.45,51900.0,16.0727,16.1223,16.0644,16.0975,51900.0
2009-04-24 09:50:00,19.45,19.47,19.37,19.38,43800.0,16.0975,16.1141,16.0313,16.0396,43800.0
2009-04-24 09:55:00,19.38,19.46,19.38,19.45,87000.0,16.0396,16.1058,16.0396,16.0975,87000.0
2009-04-24 10:00:00,19.46,19.53,19.4,19.41,97800.0,16.1058,16.1637,16.0561,16.0644,97800.0
2009-04-24 10:05:00,19.39,19.52,19.39,19.39,77100.0,16.0479,16.1554,16.0479,16.0479,77100.0
2009-04-24 10:10:00,19.42,19.48,19.37,19.47,43800.0,16.0727,16.1223,16.0313,16.1141,43800.0
2009-04-24 10:15:00,19.48,19.57,19.41,19.51,373200.0,16.1223,16.1968,16.0644,16.1472,373200.0
2009-04-24 10:20:00,19.51,19.51,19.43,19.45,55200.0,16.1472,16.1472,16.081,16.0975,55200.0
2009-04-24 10:25:00,19.44,19.48,19.36,19.45,42300.0,16.0892,16.1223,16.023,16.0975,42300.0
2009-04-24 10:30:00,19.44,19.46,19.39,19.42,57600.0,16.0892,16.1058,16.0479,16.0727,57600.0
2009-04-24 10:35:00,19.41,19.5,19.41,19.42,41700.0,16.0644,16.1389,16.0644,16.0727,41700.0
2009-04-24 10:40:00,19.42,19.44,19.37,19.39,47700.0,16.0727,16.0892,16.0313,16.0479,47700.0
2009-04-24 10:45:00,19.38,19.44,19.35,19.42,45300.0,16.0396,16.0892,16.0147,16.0727,45300.0
2009-04-24 10:50:00,19.42,19.45,19.42,19.43,14100.0,16.0727,16.0975,16.0727,16.081,14100.0
2009-04-24 10:55:00,19.43,19.45,19.42,19.44,34200.0,16.081,16.0975,16.0727,16.0892,34200.0
2009-04-24 11:00:00,19.44,19.46,19.44,19.44,30300.0,16.0892,16.1058,16.0892,16.0892,30300.0
2009-04-24 11:05:00,19.43,19.49,19.42,19.46,117300.0,16.081,16.1306,16.0727,16.1058,117300.0
2009-04-24 11:10:00,19.45,19.54,19.45,19.54,40200.0,16.0975,16.172,16.0975,16.172,40200.0
2009-04-24 11:15:00,19.54,19.61,19.54,19.54,102000.0,16.172,16.2299,16.172,16.172,102000.0
2009-04-24 11:20:00,19.56,19.59,19.52,19.57,29400.0,16.1885,16.2134,16.1554,16.1968,29400.0
2009-04-24 11:25:00,19.56,19.59,19.53,19.59,59400.0,16.1885,16.2134,16.1637,16.2134,59400.0
2009-04-24 11:30:00,19.59,19.59,19.55,19.55,64200.0,16.2134,16.2134,16.1803,16.1803,64200.0
2009-04-24 11:35:00,19.58,19.58,19.54,19.57,52800.0,16.2051,16.2051,16.172,16.1968,52800.0
2009-04-24 11:40:00,19.56,19.6,19.54,19.55,76800.0,16.1885,16.2217,16.172,16.1803,76800.0
2009-04-24 11:45:00,19.55,19.72,19.55,19.71,276300.0,16.1803,16.321,16.1803,16.3127,276300.0
2009-04-24 11:50:00,19.71,19.71,19.67,19.68,31200.0,16.3127,16.3127,16.2796,16.2879,31200.0
2009-04-24 11:55:00,19.67,19.7,19.67,19.67,30000.0,16.2796,16.3044,16.2796,16.2796,30000.0
2009-04-24 12:00:00,19.67,19.68,19.58,19.61,68700.0,16.2796,16.2879,16.2051,16.2299,68700.0
2009-04-24 12:05:00,19.62,19.63,19.56,19.58,30300.0,16.2382,16.2465,16.1885,16.2051,30300.0
2009-04-24 12:10:00,19.6,19.67,19.6,19.67,89100.0,16.2217,16.2796,16.2217,16.2796,89100.0
2009-04-24 12:15:00,19.66,19.67,19.59,19.59,68400.0,16.2713,16.2796,16.2134,16.2134,68400.0
2009-04-24 12:20:00,19.59,19.6,19.56,19.57,17700.0,16.2134,16.2217,16.1885,16.1968,17700.0
2009-04-24 12:25:00,19.57,19.57,19.51,19.51,25500.0,16.1968,16.1968,16.1472,16.1472,25500.0
2009-04-24 12:30:00,19.51,19.54,19.49,19.5,54000.0,16.1472,16.172,16.1306,16.1389,54000.0
2009-04-24 12:35:00,19.5,19.55,19.49,19.54,19800.0,16.1389,16.1803,16.1306,16.172,19800.0
2009-04-24 12:40:00,19.54,19.54,19.46,19.5,169200.0,16.172,16.172,16.1058,16.1389,169200.0
2009-04-24 12:45:00,19.51,19.51,19.43,19.45,181200.0,16.1472,16.1472,16.081,16.0975,181200.0
2009-04-24 12:50:00,19.45,19.51,19.45,19.51,20100.0,16.0975,16.1472,16.0975,16.1472,20100.0
2009-04-24 12:55:00,19.51,19.55,19.51,19.51,19200.0,16.1472,16.1803,16.1472,16.1472,19200.0
2009-04-24 13:00:00,19.51,19.54,19.51,19.53,18000.0,16.1472,16.172,16.1472,16.1637,18000.0
2009-04-24 13:05:00,19.52,19.54,19.5,19.51,18900.0,16.1554,16.172,16.1389,16.1472,18900.0
2009-04-24 13:10:00,19.5,19.51,19.49,19.49,28500.0,16.1389,16.1472,16.1306,16.1306,28500.0
2009-04-24 13:15:00,19.49,19.51,19.49,19.5,22200.0,16.1306,16.1472,16.1306,16.1389,22200.0
2009-04-24 13:20:00,19.5,19.51,19.5,19.51,22800.0,16.1389,16.1472,16.1389,16.1472,22800.0
2009-04-24 13:25:00,19.51,19.52,19.5,19.51,53100.0,16.1472,16.1554,16.1389,16.1472,53100.0
2009-04-24 13:30:00,19.51,19.51,19.49,19.49,54600.0,16.1472,16.1472,16.1306,16.1306,54600.0
2009-04-24 13:35:00,19.5,19.51,19.49,19.51,60300.0,16.1389,16.1472,16.1306,16.1472,60300.0
2009-04-24 13:40:00,19.51,19.55,19.51,19.54,34200.0,16.1472,16.1803,16.1472,16.172,34200.0
2009-04-24 13:45:00,19.54,19.55,19.51,19.51,21300.0,16.172,16.1803,16.1472,16.1472,21300.0
2009-04-24 13:50:00,19.5,19.51,19.49,19.51,23400.0,16.1389,16.1472,16.1306,16.1472,23400.0
2009-04-24 13:55:00,19.51,19.53,19.51,19.51,52800.0,16.1472,16.1637,16.1472,16.1472,52800.0
2009-04-24 14:00:00,19.52,19.61,19.49,19.53,111900.0,16.1554,16.2299,16.1306,16.1637,111900.0
2009-04-24 14:05:00,19.55,19.59,19.5,19.5,67500.0,16.1803,16.2134,16.1389,16.1389,67500.0
2009-04-24 14:10:00,19.5,19.53,19.37,19.37,102900.0,16.1389,16.1637,16.0313,16.0313,102900.0
2009-04-24 14:15:00,19.37,19.43,19.37,19.42,107100.0,16.0313,16.081,16.0313,16.0727,107100.0
2009-04-24 14:20:00,19.43,19.48,19.4,19.42,85200.0,16.081,16.1223,16.0561,16.0727,85200.0
2009-04-24 14:25:00,19.42,19.45,19.4,19.44,62700.0,16.0727,16.0975,16.0561,16.0892,62700.0
2009-04-24 14:30:00,19.46,19.5,19.43,19.46,88500.0,16.1058,16.1389,16.081,16.1058,88500.0
2009-04-24 14:35:00,19.46,19.5,19.43,19.48,93900.0,16.1058,16.1389,16.081,16.1223,93900.0
2009-04-24 14:40:00,19.49,19.53,19.47,19.5,84300.0,16.1306,16.1637,16.1141,16.1389,84300.0
2009-04-24 14:45:00,19.51,19.57,19.48,19.5,128100.0,16.1472,16.1968,16.1223,16.1389,128100.0
2009-04-24 14:50:00,19.49,19.53,19.48,19.53,54600.0,16.1306,16.1637,16.1223,16.1637,54600.0
2009-04-24 14:55:00,19.51,19.54,19.48,19.54,67800.0,16.1472,16.172,16.1223,16.172,67800.0
2009-04-24 15:00:00,19.54,19.6,19.51,19.54,60000.0,16.172,16.2217,16.1472,16.172,60000.0
2009-04-24 15:05:00,19.54,19.57,19.52,19.54,47100.0,16.172,16.1968,16.1554,16.172,47100.0
2009-04-24 15:10:00,19.53,19.55,19.49,19.49,87900.0,16.1637,16.1803,16.1306,16.1306,87900.0
2009-04-24 15:15:00,19.49,19.5,19.47,19.5,57300.0,16.1306,16.1389,16.1141,16.1389,57300.0
2009-04-24 15:20:00,19.5,19.57,19.49,19.57,66300.0,16.1389,16.1968,16.1306,16.1968,66300.0
2009-04-24 15:25:00,19.57,19.57,19.49,19.53,90000.0,16.1968,16.1968,16.1306,16.1637,90000.0
2009-04-24 15:30:00,19.52,19.6,19.51,19.53,80700.0,16.1554,16.2217,16.1472,16.1637,80700.0
2009-04-24 15:35:00,19.53,19.56,19.51,19.54,96900.0,16.1637,16.1885,16.1472,16.172,96900.0
2009-04-24 15:40:00,19.54,19.6,19.5,19.53,119700.0,16.172,16.2217,16.1389,16.1637,119700.0
2009-04-24 15:45:00,19.53,19.56,19.5,19.52,141300.0,16.1637,16.1885,16.1389,16.1554,141300.0
2009-04-24 15:50:00,19.52,19.55,19.5,19.51,188400.0,16.1554,16.1803,16.1389,16.1472,188400.0
2009-04-24 15:55:00,19.51,19.52,19.38,19.48,450900.0,16.1472,16.1554,16.0396,16.1223,450900.0
2009-04-27 09:30:00,19.28,19.36,19.16,19.34,100800.0,15.9568,16.023,15.8575,16.0065,100800.0
2009-04-27 09:35:00,19.34,19.46,19.28,19.46,83700.0,16.0065,16.1058,15.9568,16.1058,83700.0
2009-04-27 09:40:00,19.45,19.46,19.29,19.37,118500.0,16.0975,16.1058,15.9651,16.0313,118500.0
2009-04-27 09:45:00,19.38,19.43,19.32,19.43,195000.0,16.0396,16.081,15.9899,16.081,195000.0
2009-04-27 09:50:00,19.44,19.6,19.42,19.54,95400.0,16.0892,16.2217,16.0727,16.172,95400.0
2009-04-27 09:55:00,19.54,19.6,19.52,19.57,104700.0,16.172,16.2217,16.1554,16.1968,104700.0
2009-04-27 10:00:00,19.57,19.58,19.52,19.53,82500.0,16.1968,16.2051,16.1554,16.1637,82500.0
2009-04-27 10:05:00,19.53,19.55,19.45,19.47,62100.0,16.1637,16.1803,16.0975,16.1141,62100.0
2009-04-27 10:10:00,19.47,19.5,19.44,19.49,50700.0,16.1141,16.1389,16.0892,16.1306,50700.0
2009-04-27 10:15:00,19.49,19.63,19.44,19.63,55500.0,16.1306,16.2465,16.0892,16.2465,55500.0
2009-04-27 10:20:00,19.64,19.65,19.57,19.62,43800.0,16.2548,16.263,16.1968,16.2382,43800.0
2009-04-27 10:25:00,19.62,19.62,19.56,19.56,37500.0,16.2382,16.2382,16.1885,16.1885,37500.0
2009-04-27 10:30:00,19.56,19.59,19.55,19.55,36600.0,16.1885,16.2134,16.1803,16.1803,36600.0
2009-04-27 10:35:00,19.55,19.64,19.54,19.64,43800.0,16.1803,16.2548,16.172,16.2548,43800.0
2009-04-27 10:40:00,19.65,19.65,19.57,19.63,35400.0,16.263,16.263,16.1968,16.2465,35400.0
2009-04-27 10:45:00,19.64,19.66,19.63,19.65,42900.0,16.2548,16.2713,16.2465,16.263,42900.0
2009-04-27 10:50:00,19.65,19.65,19.61,19.61,61500.0,16.263,16.263,16.2299,16.2299,61500.0
2009-04-27 10:55:00,19.61,19.61,19.57,19.6,76500.0,16.2299,16.2299,16.1968,16.2217,76500.0
2009-04-27 11:00:00,19.6,19.63,19.59,19.61,72000.0,16.2217,16.2465,16.2134,16.2299,72000.0
2009-04-27 11:05:00,19.6,19.61,19.56,19.58,97500.0,16.2217,16.2299,16.1885,16.2051,97500.0
2009-04-27 11:10:00,19.59,19.6,19.54,19.55,39300.0,16.2134,16.2217,16.172,16.1803,39300.0
2009-04-27 11:15:00,19.55,19.56,19.49,19.49,52200.0,16.1803,16.1885,16.1306,16.1306,52200.0
2009-04-27 11:20:00,19.48,19.51,19.45,19.5,44400.0,16.1223,16.1472,16.0975,16.1389,44400.0
2009-04-27 11:25:00,19.5,19.53,19.5,19.52,49800.0,16.1389,16.1637,16.1389,16.1554,49800.0
2009-04-27 11:30:00,19.53,19.53,19.5,19.52,35400.0,16.1637,16.1637,16.1389,16.1554,35400.0
2009-04-27 11:35:00,19.52,19.58,19.51,19.56,24000.0,16.1554,16.2051,16.1472,16.1885,24000.0
2009-04-27 11:40:00,19.56,19.57,19.5,19.5,24900.0,16.1885,16.1968,16.1389,16.1389,24900.0
2009-04-27 11:45:00,19.51,19.57,19.5,19.57,39600.0,16.1472,16.1968,16.1389,16.1968,39600.0
2009-04-27 11:50:00,19.56,19.56,19.5,19.5,21900.0,16.1885,16.1885,16.1389,16.1389,21900.0
2009-04-27 11:55:00,19.5,19.52,19.5,19.51,26400.0,16.1389,16.1554,16.1389,16.1472,26400.0
2009-04-27 12:00:00,19.51,19.56,19.51,19.56,24000.0,16.1472,16.1885,16.1472,16.1885,24000.0
2009-04-27 12:05:00,19.56,19.56,19.49,19.51,48900.0,16.1885,16.1885,16.1306,16.1472,48900.0
2009-04-27 12:10:00,19.5,19.51,19.48,19.51,17700.0,16.1389,16.1472,16.1223,16.1472,17700.0
2009-04-27 12:15:00,19.5,19.5,19.48,19.49,36900.0,16.1389,16.1389,16.1223,16.1306,36900.0
2009-04-27 12:20:00,19.49,19.52,19.48,19.51,23100.0,16.1306,16.1554,16.1223,16.1472,23100.0
2009-04-27 12:25:00,19.51,19.51,19.48,19.51,112200.0,16.1472,16.1472,16.1223,16.1472,112200.0
2009-04-27 12:30:00,19.51,19.53,19.5,19.5,31800.0,16.1472,16.1637,16.1389,16.1389,31800.0
2009-04-27 12:35:00,19.5,19.51,19.48,19.49,51900.0,16.1389,16.1472,16.1223,16.1306,51900.0
2009-04-27 12:40:00,19.49,19.49,19.47,19.47,43500.0,16.1306,16.1306,16.1141,16.1141,43500.0
2009-04-27 12:45:00,19.47,19.48,19.45,19.48,88800.0,16.1141,16.1223,16.0975,16.1223,88800.0
2009-04-27 12:50:00,19.48,19.48,19.38,19.4,93300.0,16.1223,16.1223,16.0396,16.0561,93300.0
2009-04-27 12:55:00,19.4,19.44,19.4,19.4,39300.0,16.0561,16.0892,16.0561,16.0561,39300.0
2009-04-27 13:00:00,19.41,19.42,19.39,19.41,94800.0,16.0644,16.0727,16.0479,16.0644,94800.0
2009-04-27 13:05:00,19.4,19.4,19.36,19.38,45300.0,16.0561,16.0561,16.023,16.0396,45300.0
2009-04-27 13:10:00,19.38,19.46,19.37,19.46,33900.0,16.0396,16.1058,16.0313,16.1058,33900.0
2009-04-27 13:15:00,19.45,19.45,19.39,19.41,48900.0,16.0975,16.0975,16.0479,16.0644,48900.0
2009-04-27 13:20:00,19.4,19.41,19.33,19.35,89400.0,16.0561,16.0644,15.9982,16.0147,89400.0
2009-04-27 13:25:00,19.35,19.38,19.32,19.36,83400.0,16.0147,16.0396,15.9899,16.023,83400.0
2009-04-27 13:30:00,19.35,19.41,19.3,19.39,141000.0,16.0147,16.0644,15.9734,16.0479,141000.0
2009-04-27 13:35:00,19.39,19.39,19.33,19.34,67800.0,16.0479,16.0479,15.9982,16.0065,67800.0
2009-04-27 13:40:00,19.33,19.38,19.33,19.37,52200.0,15.9982,16.0396,15.9982,16.0313,52200.0
2009-04-27 13:45:00,19.37,19.38,19.31,19.33,76200.0,16.0313,16.0396,15.9816,15.9982,76200.0
2009-04-27 13:50:00,19.33,19.36,19.28,19.28,80700.0,15.9982,16.023,15.9568,15.9568,80700.0
2009-04-27 13:55:00,19.28,19.31,19.26,19.31,85500.0,15.9568,15.9816,15.9403,15.9816,85500.0
2009-04-27 14:00:00,19.3,19.31,19.26,19.3,76200.0,15.9734,15.9816,15.9403,15.9734,76200.0
2009-04-27 14:05:00,19.3,19.33,19.27,19.28,48900.0,15.9734,15.9982,15.9485,15.9568,48900.0
2009-04-27 14:10:00,19.27,19.34,19.27,19.31,61200.0,15.9485,16.0065,15.9485,15.9816,61200.0
2009-04-27 14:15:00,19.31,19.32,19.26,19.29,69600.0,15.9816,15.9899,15.9403,15.9651,69600.0
2009-04-27 14:20:00,19.3,19.32,19.27,19.31,52200.0,15.9734,15.9899,15.9485,15.9816,52200.0
2009-04-27 14:25:00,19.31,19.32,19.24,19.32,101400.0,15.9816,15.9899,15.9237,15.9899,101400.0
2009-04-27 14:30:00,19.32,19.33,19.3,19.33,51000.0,15.9899,15.9982,15.9734,15.9982,51000.0
2009-04-27 14:35:00,19.33,19.38,19.33,19.37,63900.0,15.9982,16.0396,15.9982,16.0313,63900.0
2009-04-27 14:40:00,19.37,19.38,19.33,19.35,39300.0,16.0313,16.0396,15.9982,16.0147,39300.0
2009-04-27 14:45:00,19.35,19.36,19.33,19.35,39300.0,16.0147,16.023,15.9982,16.0147,39300.0
2009-04-27 14:50:00,19.35,19.37,19.33,19.33,48000.0,16.0147,16.0313,15.9982,15.9982,48000.0
2009-04-27 14:55:00,19.32,19.38,19.25,19.36,57600.0,15.9899,16.0396,15.932,16.023,57600.0
2009-04-27 15:00:00,19.37,19.37,19.32,19.35,65400.0,16.0313,16.0313,15.9899,16.0147,65400.0
2009-04-27 15:05:00,19.36,19.36,19.3,19.35,56700.0,16.023,16.023,15.9734,16.0147,56700.0
2009-04-27 15:10:00,19.35,19.38,19.33,19.37,70200.0,16.0147,16.0396,15.9982,16.0313,70200.0
2009-04-27 15:15:00,19.37,19.44,19.37,19.43,122700.0,16.0313,16.0892,16.0313,16.081,122700.0
2009-04-27 15:20:00,19.43,19.43,19.36,19.36,131100.0,16.081,16.081,16.023,16.023,131100.0
2009-04-27 15:25:00,19.36,19.38,19.32,19.36,105000.0,16.023,16.0396,15.9899,16.023,105000.0
2009-04-27 15:30:00,19.36,19.37,19.32,19.33,95100.0,16.023,16.0313,15.9899,15.9982,95100.0
2009-04-27 15:35:00,19.33,19.35,19.31,19.32,104700.0,15.9982,16.0147,15.9816,15.9899,104700.0
2009-04-27 15:40:00,19.32,19.44,19.3,19.43,155400.0,15.9899,16.0892,15.9734,16.081,155400.0
2009-04-27 15:45:00,19.43,19.47,19.4,19.46,166500.0,16.081,16.1141,16.0561,16.1058,166500.0
2009-04-27 15:50:00,19.45,19.46,19.34,19.44,188700.0,16.0975,16.1058,16.0065,16.0892,188700.0
2009-04-27 15:55:00,19.43,19.46,19.38,19.4,247200.0,16.081,16.1058,16.0396,16.0561,247200.0
2009-04-28 09:30:00,19.23,19.26,19.13,19.16,68400.0,15.9154,15.9403,15.8327,15.8575,68400.0
2009-04-28 09:35:00,19.16,19.2,19.08,19.16,83700.0,15.8575,15.8906,15.7913,15.8575,83700.0
2009-04-28 09:40:00,19.16,19.16,19.09,19.12,38700.0,15.8575,15.8575,15.7996,15.8244,38700.0
2009-04-28 09:45:00,19.11,19.12,19.03,19.09,71100.0,15.8161,15.8244,15.7499,15.7996,71100.0
2009-04-28 09:50:00,19.08,19.12,19.04,19.05,68100.0,15.7913,15.8244,15.7582,15.7665,68100.0
2009-04-28 09:55:00,19.05,19.12,19.01,19.1,82200.0,15.7665,15.8244,15.7333,15.8078,82200.0
2009-04-28 10:00:00,19.11,19.17,19.09,19.09,163500.0,15.8161,15.8658,15.7996,15.7996,163500.0
2009-04-28 10:05:00,19.09,19.2,19.08,19.15,66600.0,15.7996,15.8906,15.7913,15.8492,66600.0
2009-04-28 10:10:00,19.13,19.15,19.08,19.08,36300.0,15.8327,15.8492,15.7913,15.7913,36300.0
2009-04-28 10:15:00,19.09,19.17,19.08,19.17,23700.0,15.7996,15.8658,15.7913,15.8658,23700.0
2009-04-28 10:20:00,19.17,19.25,19.13,19.23,40800.0,15.8658,15.932,15.8327,15.9154,40800.0
2009-04-28 10:25:00,19.22,19.24,19.2,19.22,34800.0,15.9072,15.9237,15.8906,15.9072,34800.0
2009-04-28 10:30:00,19.22,19.24,19.18,19.19,35700.0,15.9072,15.9237,15.874,15.8823,35700.0
2009-04-28 10:35:00,19.19,19.24,19.19,19.24,44700.0,15.8823,15.9237,15.8823,15.9237,44700.0
2009-04-28 10:40:00,19.23,19.29,19.22,19.26,28500.0,15.9154,15.9651,15.9072,15.9403,28500.0
2009-04-28 10:45:00,19.26,19.27,19.25,19.26,41700.0,15.9403,15.9485,15.932,15.9403,41700.0
2009-04-28 10:50:00,19.26,19.28,19.25,19.27,27900.0,15.9403,15.9568,15.932,15.9485,27900.0
2009-04-28 10:55:00,19.26,19.27,19.21,19.22,31800.0,15.9403,15.9485,15.8989,15.9072,31800.0
2009-04-28 11:00:00,19.23,19.24,19.21,19.23,39300.0,15.9154,15.9237,15.8989,15.9154,39300.0
2009-04-28 11:05:00,19.22,19.22,19.16,19.16,20100.0,15.9072,15.9072,15.8575,15.8575,20100.0
2009-04-28 11:10:00,19.17,19.17,19.1,19.1,29700.0,15.8658,15.8658,15.8078,15.8078,29700.0
2009-04-28 11:15:00,19.11,19.12,19.08,19.09,35400.0,15.8161,15.8244,15.7913,15.7996,35400.0
2009-04-28 11:20:00,19.09,19.1,19.06,19.06,90000.0,15.7996,15.8078,15.7747,15.7747,90000.0
2009-04-28 11:25:00,19.06,19.07,19.02,19.03,89100.0,15.7747,15.783,15.7416,15.7499,89100.0
2009-04-28 11:30:00,19.03,19.04,19.01,19.04,50700.0,15.7499,15.7582,15.7333,15.7582,50700.0
2009-04-28 11:35:00,19.03,19.05,18.98,18.99,72900.0,15.7499,15.7665,15.7085,15.7168,72900.0
2009-04-28 11:40:00,18.99,19.01,18.96,18.97,34800.0,15.7168,15.7333,15.692,15.7002,34800.0
2009-04-28 11:45:00,18.97,18.97,18.94,18.94,29400.0,15.7002,15.7002,15.6754,15.6754,29400.0
2009-04-28 11:50:00,18.94,18.95,18.92,18.92,24300.0,15.6754,15.6837,15.6589,15.6589,24300.0
2009-04-28 11:55:00,18.92,18.97,18.92,18.97,15300.0,15.6589,15.7002,15.6589,15.7002,15300.0
2009-04-28 12:00:00,18.97,19.06,18.97,19.05,30300.0,15.7002,15.7747,15.7002,15.7665,30300.0
2009-04-28 12:05:00,19.05,19.06,18.98,18.99,27900.0,15.7665,15.7747,15.7085,15.7168,27900.0
2009-04-28 12:10:00,18.99,19.0,18.96,18.97,28500.0,15.7168,15.7251,15.692,15.7002,28500.0
2009-04-28 12:15:00,18.97,18.99,18.94,18.94,41100.0,15.7002,15.7168,15.6754,15.6754,41100.0
2009-04-28 12:20:00,18.94,19.04,18.94,19.02,30900.0,15.6754,15.7582,15.6754,15.7416,30900.0
2009-04-28 12:25:00,19.02,19.03,19.0,19.01,16200.0,15.7416,15.7499,15.7251,15.7333,16200.0
2009-04-28 12:30:00,19.01,19.05,19.01,19.05,21000.0,15.7333,15.7665,15.7333,15.7665,21000.0
2009-04-28 12:35:00,19.05,19.05,18.97,18.98,44700.0,15.7665,15.7665,15.7002,15.7085,44700.0
2009-04-28 12:40:00,18.98,19.03,18.98,19.03,23700.0,15.7085,15.7499,15.7085,15.7499,23700.0
2009-04-28 12:45:00,19.03,19.05,19.03,19.05,12900.0,15.7499,15.7665,15.7499,15.7665,12900.0
2009-04-28 12:50:00,19.06,19.06,19.04,19.04,13200.0,15.7747,15.7747,15.7582,15.7582,13200.0
2009-04-28 12:55:00,19.04,19.06,19.03,19.06,12600.0,15.7582,15.7747,15.7499,15.7747,12600.0
2009-04-28 13:00:00,19.06,19.09,19.06,19.09,20100.0,15.7747,15.7996,15.7747,15.7996,20100.0
2009-04-28 13:05:00,19.08,19.09,19.01,19.03,32400.0,15.7913,15.7996,15.7333,15.7499,32400.0
2009-04-28 13:10:00,19.02,19.06,19.02,19.06,10800.0,15.7416,15.7747,15.7416,15.7747,10800.0
2009-04-28 13:15:00,19.05,19.07,19.03,19.04,24000.0,15.7665,15.783,15.7499,15.7582,24000.0
2009-04-28 13:20:00,19.03,19.07,19.03,19.04,66900.0,15.7499,15.783,15.7499,15.7582,66900.0
2009-04-28 13:25:00,19.03,19.07,19.03,19.06,27000.0,15.7499,15.783,15.7499,15.7747,27000.0
2009-04-28 13:30:00,19.06,19.09,19.05,19.07,40500.0,15.7747,15.7996,15.7665,15.783,40500.0
2009-04-28 13:35:00,19.08,19.12,19.07,19.12,22200.0,15.7913,15.8244,15.783,15.8244,22200.0
2009-04-28 13:40:00,19.11,19.14,19.09,19.1,47400.0,15.8161,15.8409,15.7996,15.8078,47400.0
2009-04-28 13:45:00,19.1,19.12,19.08,19.08,15000.0,15.8078,15.8244,15.7913,15.7913,15000.0
2009-04-28 13:50:00,19.09,19.11,19.05,19.1,40200.0,15.7996,15.8161,15.7665,15.8078,40200.0
2009-04-28 13:55:00,19.1,19.11,19.08,19.08,11400.0,15.8078,15.8161,15.7913,15.7913,11400.0
2009-04-28 14:00:00,19.09,19.13,19.08,19.1,57000.0,15.7996,15.8327,15.7913,15.8078,57000.0
2009-04-28 14:05:00,19.11,19.11,19.08,19.09,25800.0,15.8161,15.8161,15.7913,15.7996,25800.0
2009-04-28 14:10:00,19.1,19.12,19.08,19.08,22500.0,15.8078,15.8244,15.7913,15.7913,22500.0
2009-04-28 14:15:00,19.09,19.1,19.06,19.08,15900.0,15.7996,15.8078,15.7747,15.7913,15900.0
2009-04-28 14:20:00,19.08,19.18,19.08,19.16,44100.0,15.7913,15.874,15.7913,15.8575,44100.0
2009-04-28 14:25:00,19.16,19.17,19.13,19.15,24300.0,15.8575,15.8658,15.8327,15.8492,24300.0
2009-04-28 14:30:00,19.15,19.17,19.14,19.16,70800.0,15.8492,15.8658,15.8409,15.8575,70800.0
2009-04-28 14:35:00,19.16,19.19,19.15,19.17,17400.0,15.8575,15.8823,15.8492,15.8658,17400.0
2009-04-28 14:40:00,19.17,19.18,19.14,19.15,24300.0,15.8658,15.874,15.8409,15.8492,24300.0
2009-04-28 14:45:00,19.14,19.15,19.08,19.09,24000.0,15.8409,15.8492,15.7913,15.7996,24000.0
2009-04-28 14:50:00,19.09,19.14,19.08,19.14,25500.0,15.7996,15.8409,15.7913,15.8409,25500.0
2009-04-28 14:55:00,19.14,19.15,19.11,19.11,14700.0,15.8409,15.8492,15.8161,15.8161,14700.0
2009-04-28 15:00:00,19.12,19.16,19.12,19.13,27000.0,15.8244,15.8575,15.8244,15.8327,27000.0
2009-04-28 15:05:00,19.12,19.14,19.08,19.14,46800.0,15.8244,15.8409,15.7913,15.8409,46800.0
2009-04-28 15:10:00,19.14,19.17,19.09,19.09,48900.0,15.8409,15.8658,15.7996,15.7996,48900.0
2009-04-28 15:15:00,19.08,19.09,19.04,19.04,50400.0,15.7913,15.7996,15.7582,15.7582,50400.0
2009-04-28 15:20:00,19.04,19.11,19.04,19.08,26400.0,15.7582,15.8161,15.7582,15.7913,26400.0
2009-04-28 15:25:00,19.08,19.1,19.02,19.02,39300.0,15.7913,15.8078,15.7416,15.7416,39300.0
2009-04-28 15:30:00,19.02,19.02,18.96,18.99,63300.0,15.7416,15.7416,15.692,15.7168,63300.0
2009-04-28 15:35:00,18.98,19.05,18.97,19.03,54000.0,15.7085,15.7665,15.7002,15.7499,54000.0
2009-04-28 15:40:00,19.03,19.04,18.97,19.03,94200.0,15.7499,15.7582,15.7002,15.7499,94200.0
2009-04-28 15:45:00,19.02,19.07,19.01,19.03,102300.0,15.7416,15.783,15.7333,15.7499,102300.0
2009-04-28 15:50:00,19.04,19.06,18.99,19.02,101100.0,15.7582,15.7747,15.7168,15.7416,101100.0
2009-04-28 15:55:00,19.02,19.05,18.97,19.0,176100.0,15.7416,15.7665,15.7002,15.7251,176100.0
2009-04-29 09:30:00,19.34,19.35,18.99,19.09,129000.0,16.0065,16.0147,15.7168,15.7996,129000.0
2009-04-29 09:35:00,19.08,19.19,19.01,19.13,78300.0,15.7913,15.8823,15.7333,15.8327,78300.0
2009-04-29 09:40:00,19.14,19.15,19.07,19.15,70800.0,15.8409,15.8492,15.783,15.8492,70800.0
2009-04-29 09:45:00,19.18,19.24,19.17,19.2,55800.0,15.874,15.9237,15.8658,15.8906,55800.0
2009-04-29 09:50:00,19.21,19.25,19.19,19.25,47700.0,15.8989,15.932,15.8823,15.932,47700.0
2009-04-29 09:55:00,19.27,19.27,19.23,19.24,25200.0,15.9485,15.9485,15.9154,15.9237,25200.0
2009-04-29 10:00:00,19.24,19.26,19.18,19.18,45600.0,15.9237,15.9403,15.874,15.874,45600.0
2009-04-29 10:05:00,19.18,19.21,19.15,19.21,16800.0,15.874,15.8989,15.8492,15.8989,16800.0
2009-04-29 10:10:00,19.22,19.22,19.17,19.19,21300.0,15.9072,15.9072,15.8658,15.8823,21300.0
2009-04-29 10:15:00,19.19,19.24,19.19,19.2,40500.0,15.8823,15.9237,15.8823,15.8906,40500.0
2009-04-29 10:20:00,19.2,19.24,19.2,19.24,21900.0,15.8906,15.9237,15.8906,15.9237,21900.0
2009-04-29 10:25:00,19.24,19.26,19.2,19.21,28200.0,15.9237,15.9403,15.8906,15.8989,28200.0
2009-04-29 10:30:00,19.2,19.24,19.19,19.2,24900.0,15.8906,15.9237,15.8823,15.8906,24900.0
2009-04-29 10:35:00,19.19,19.2,19.19,19.2,6900.0,15.8823,15.8906,15.8823,15.8906,6900.0
2009-04-29 10:40:00,19.21,19.27,19.21,19.26,26700.0,15.8989,15.9485,15.8989,15.9403,26700.0
2009-04-29 10:45:00,19.25,19.26,19.24,19.24,21600.0,15.932,15.9403,15.9237,15.9237,21600.0
2009-04-29 10:50:00,19.23,19.25,19.22,19.24,27900.0,15.9154,15.932,15.9072,15.9237,27900.0
2009-04-29 10:55:00,19.24,19.26,19.24,19.25,26400.0,15.9237,15.9403,15.9237,15.932,26400.0
2009-04-29 11:00:00,19.25,19.25,19.14,19.16,59700.0,15.932,15.932,15.8409,15.8575,59700.0
2009-04-29 11:05:00,19.16,19.18,19.13,19.13,54600.0,15.8575,15.874,15.8327,15.8327,54600.0
2009-04-29 11:10:00,19.13,19.13,19.12,19.13,27600.0,15.8327,15.8327,15.8244,15.8327,27600.0
2009-04-29 11:15:00,19.13,19.17,19.12,19.13,53100.0,15.8327,15.8658,15.8244,15.8327,53100.0
2009-04-29 11:20:00,19.14,19.19,19.14,19.19,14400.0,15.8409,15.8823,15.8409,15.8823,14400.0
2009-04-29 11:25:00,19.21,19.23,19.2,19.23,11400.0,15.8989,15.9154,15.8906,15.9154,11400.0
2009-04-29 11:30:00,19.23,19.24,19.22,19.24,18300.0,15.9154,15.9237,15.9072,15.9237,18300.0
2009-04-29 11:35:00,19.24,19.24,19.21,19.21,14100.0,15.9237,15.9237,15.8989,15.8989,14100.0
2009-04-29 11:40:00,19.21,19.21,19.14,19.14,20700.0,15.8989,15.8989,15.8409,15.8409,20700.0
2009-04-29 11:45:00,19.15,19.18,19.14,19.16,22200.0,15.8492,15.874,15.8409,15.8575,22200.0
2009-04-29 11:50:00,19.17,19.18,19.14,19.14,9600.0,15.8658,15.874,15.8409,15.8409,9600.0
2009-04-29 11:55:00,19.14,19.14,19.11,19.11,9300.0,15.8409,15.8409,15.8161,15.8161,9300.0
2009-04-29 12:00:00,19.12,19.14,19.1,19.13,10500.0,15.8244,15.8409,15.8078,15.8327,10500.0
2009-04-29 12:05:00,19.13,19.14,19.12,19.13,11700.0,15.8327,15.8409,15.8244,15.8327,11700.0
2009-04-29 12:10:00,19.12,19.13,19.1,19.12,10200.0,15.8244,15.8327,15.8078,15.8244,10200.0
2009-04-29 12:15:00,19.12,19.14,19.1,19.11,38700.0,15.8244,15.8409,15.8078,15.8161,38700.0
2009-04-29 12:20:00,19.11,19.11,19.06,19.08,24600.0,15.8161,15.8161,15.7747,15.7913,24600.0
2009-04-29 12:25:00,19.07,19.09,19.05,19.08,17100.0,15.783,15.7996,15.7665,15.7913,17100.0
2009-04-29 12:30:00,19.08,19.09,19.05,19.07,15300.0,15.7913,15.7996,15.7665,15.783,15300.0
2009-04-29 12:35:00,19.09,19.09,19.08,19.09,4200.0,15.7996,15.7996,15.7913,15.7996,4200.0
2009-04-29 12:40:00,19.09,19.11,19.08,19.08,16200.0,15.7996,15.8161,15.7913,15.7913,16200.0
2009-04-29 12:45:00,19.08,19.08,19.04,19.06,24300.0,15.7913,15.7913,15.7582,15.7747,24300.0
2009-04-29 12:50:00,19.06,19.06,19.05,19.06,7200.0,15.7747,15.7747,15.7665,15.7747,7200.0
2009-04-29 12:55:00,19.06,19.06,19.03,19.03,28500.0,15.7747,15.7747,15.7499,15.7499,28500.0
2009-04-29 13:00:00,19.03,19.04,19.02,19.03,29400.0,15.7499,15.7582,15.7416,15.7499,29400.0
2009-04-29 13:05:00,19.02,19.03,19.0,19.0,36600.0,15.7416,15.7499,15.7251,15.7251,36600.0
2009-04-29 13:10:00,19.01,19.02,19.0,19.02,39300.0,15.7333,15.7416,15.7251,15.7416,39300.0
2009-04-29 13:15:00,19.02,19.03,19.02,19.02,42900.0,15.7416,15.7499,15.7416,15.7416,42900.0
2009-04-29 13:20:00,19.02,19.06,19.02,19.06,43200.0,15.7416,15.7747,15.7416,15.7747,43200.0
2009-04-29 13:25:00,19.06,19.06,18.99,19.01,432900.0,15.7747,15.7747,15.7168,15.7333,432900.0
2009-04-29 13:30:00,19.01,19.02,19.0,19.01,100800.0,15.7333,15.7416,15.7251,15.7333,100800.0
2009-04-29 13:35:00,19.01,19.01,19.0,19.01,93300.0,15.7333,15.7333,15.7251,15.7333,93300.0
2009-04-29 13:40:00,19.01,19.02,19.0,19.01,63600.0,15.7333,15.7416,15.7251,15.7333,63600.0
2009-04-29 13:45:00,19.01,19.02,18.99,19.01,98100.0,15.7333,15.7416,15.7168,15.7333,98100.0
2009-04-29 13:50:00,19.01,19.02,18.99,19.01,45300.0,15.7333,15.7416,15.7168,15.7333,45300.0
2009-04-29 13:55:00,19.01,19.02,18.99,18.99,48600.0,15.7333,15.7416,15.7168,15.7168,48600.0
2009-04-29 14:00:00,18.99,19.01,18.99,19.0,49500.0,15.7168,15.7333,15.7168,15.7251,49500.0
2009-04-29 14:05:00,19.0,19.04,18.99,19.04,70500.0,15.7251,15.7582,15.7168,15.7582,70500.0
2009-04-29 14:10:00,19.05,19.07,19.02,19.03,48300.0,15.7665,15.783,15.7416,15.7499,48300.0
2009-04-29 14:15:00,19.02,19.09,18.73,18.98,118200.0,15.7416,15.7996,15.5016,15.7085,118200.0
2009-04-29 14:20:00,18.96,19.02,18.95,18.95,33000.0,15.692,15.7416,15.6837,15.6837,33000.0
2009-04-29 14:25:00,18.96,19.04,18.96,19.02,31200.0,15.692,15.7582,15.692,15.7416,31200.0
2009-04-29 14:30:00,19.03,19.15,19.01,19.15,37800.0,15.7499,15.8492,15.7333,15.8492,37800.0
2009-04-29 14:35:00,19.15,19.16,19.1,19.11,66600.0,15.8492,15.8575,15.8078,15.8161,66600.0
2009-04-29 14:40:00,19.11,19.12,19.05,19.06,61800.0,15.8161,15.8244,15.7665,15.7747,61800.0
2009-04-29 14:45:00,19.06,19.06,18.98,19.0,79200.0,15.7747,15.7747,15.7085,15.7251,79200.0
2009-04-29 14:50:00,18.99,19.07,18.98,19.02,60600.0,15.7168,15.783,15.7085,15.7416,60600.0
2009-04-29 14:55:00,19.02,19.06,19.01,19.04,95100.0,15.7416,15.7747,15.7333,15.7582,95100.0
2009-04-29 15:00:00,19.04,19.06,19.01,19.06,48300.0,15.7582,15.7747,15.7333,15.7747,48300.0
2009-04-29 15:05:00,19.06,19.08,19.0,19.0,46200.0,15.7747,15.7913,15.7251,15.7251,46200.0
2009-04-29 15:10:00,19.03,19.05,18.99,19.01,60600.0,15.7499,15.7665,15.7168,15.7333,60600.0
2009-04-29 15:15:00,19.01,19.02,18.92,18.92,62700.0,15.7333,15.7416,15.6589,15.6589,62700.0
2009-04-29 15:20:00,18.93,18.97,18.9,18.91,80700.0,15.6671,15.7002,15.6423,15.6506,80700.0
2009-04-29 15:25:00,18.91,18.94,18.84,18.86,82200.0,15.6506,15.6754,15.5927,15.6092,82200.0
2009-04-29 15:30:00,18.86,18.89,18.82,18.89,148500.0,15.6092,15.634,15.5761,15.634,148500.0
2009-04-29 15:35:00,18.88,18.96,18.87,18.96,126600.0,15.6258,15.692,15.6175,15.692,126600.0
2009-04-29 15:40:00,18.96,19.0,18.93,18.97,159300.0,15.692,15.7251,15.6671,15.7002,159300.0
2009-04-29 15:45:00,18.97,18.97,18.89,18.94,168900.0,15.7002,15.7002,15.634,15.6754,168900.0
2009-04-29 15:50:00,18.94,18.96,18.91,18.91,237300.0,15.6754,15.692,15.6506,15.6506,237300.0
2009-04-29 15:55:00,18.91,18.98,18.9,18.98,246600.0,15.6506,15.7085,15.6423,15.7085,246600.0
2009-04-30 09:30:00,19.14,19.14,18.87,18.87,80100.0,15.8409,15.8409,15.6175,15.6175,80100.0
2009-04-30 09:35:00,18.87,19.14,18.87,19.11,67800.0,15.6175,15.8409,15.6175,15.8161,67800.0
2009-04-30 09:40:00,19.11,19.21,19.11,19.2,57900.0,15.8161,15.8989,15.8161,15.8906,57900.0
2009-04-30 09:45:00,19.2,19.2,19.07,19.08,53100.0,15.8906,15.8906,15.783,15.7913,53100.0
2009-04-30 09:50:00,19.08,19.11,19.07,19.08,84300.0,15.7913,15.8161,15.783,15.7913,84300.0
2009-04-30 09:55:00,19.09,19.09,18.97,18.98,58500.0,15.7996,15.7996,15.7002,15.7085,58500.0
2009-04-30 10:00:00,18.98,19.0,18.97,18.99,86700.0,15.7085,15.7251,15.7002,15.7168,86700.0
2009-04-30 10:05:00,18.99,19.02,18.95,18.95,108300.0,15.7168,15.7416,15.6837,15.6837,108300.0
2009-04-30 10:10:00,18.96,18.99,18.95,18.98,73800.0,15.692,15.7168,15.6837,15.7085,73800.0
2009-04-30 10:15:00,18.98,18.98,18.95,18.96,49200.0,15.7085,15.7085,15.6837,15.692,49200.0
2009-04-30 10:20:00,18.96,18.98,18.91,18.95,68400.0,15.692,15.7085,15.6506,15.6837,68400.0
2009-04-30 10:25:00,18.95,18.97,18.93,18.97,128400.0,15.6837,15.7002,15.6671,15.7002,128400.0
2009-04-30 10:30:00,18.97,18.99,18.92,18.94,218400.0,15.7002,15.7168,15.6589,15.6754,218400.0
2009-04-30 10:35:00,18.94,18.95,18.92,18.94,159600.0,15.6754,15.6837,15.6589,15.6754,159600.0
2009-04-30 10:40:00,18.93,18.97,18.93,18.97,59100.0,15.6671,15.7002,15.6671,15.7002,59100.0
2009-04-30 10:45:00,18.96,19.02,18.94,18.98,84000.0,15.692,15.7416,15.6754,15.7085,84000.0
2009-04-30 10:50:00,18.99,19.1,18.99,19.1,92400.0,15.7168,15.8078,15.7168,15.8078,92400.0
2009-04-30 10:55:00,19.09,19.1,19.06,19.1,45900.0,15.7996,15.8078,15.7747,15.8078,45900.0
2009-04-30 11:00:00,19.11,19.15,19.1,19.15,342600.0,15.8161,15.8492,15.8078,15.8492,342600.0
2009-04-30 11:05:00,19.15,19.16,19.13,19.16,34800.0,15.8492,15.8575,15.8327,15.8575,34800.0
2009-04-30 11:10:00,19.16,19.25,19.16,19.24,61200.0,15.8575,15.932,15.8575,15.9237,61200.0
2009-04-30 11:15:00,19.24,19.29,19.24,19.29,93600.0,15.9237,15.9651,15.9237,15.9651,93600.0
2009-04-30 11:20:00,19.29,19.31,19.27,19.3,152700.0,15.9651,15.9816,15.9485,15.9734,152700.0
2009-04-30 11:25:00,19.3,19.34,19.28,19.34,78000.0,15.9734,16.0065,15.9568,16.0065,78000.0
2009-04-30 11:30:00,19.34,19.39,19.33,19.33,100800.0,16.0065,16.0479,15.9982,15.9982,100800.0
2009-04-30 11:35:00,19.33,19.35,19.27,19.29,65400.0,15.9982,16.0147,15.9485,15.9651,65400.0
2009-04-30 11:40:00,19.28,19.33,19.28,19.33,33900.0,15.9568,15.9982,15.9568,15.9982,33900.0
2009-04-30 11:45:00,19.33,19.33,19.27,19.32,22500.0,15.9982,15.9982,15.9485,15.9899,22500.0
2009-04-30 11:50:00,19.32,19.32,19.2,19.2,39300.0,15.9899,15.9899,15.8906,15.8906,39300.0
2009-04-30 11:55:00,19.21,19.26,19.2,19.24,21600.0,15.8989,15.9403,15.8906,15.9237,21600.0
2009-04-30 12:00:00,19.24,19.27,19.2,19.2,28800.0,15.9237,15.9485,15.8906,15.8906,28800.0
2009-04-30 12:05:00,19.2,19.27,19.19,19.27,32700.0,15.8906,15.9485,15.8823,15.9485,32700.0
2009-04-30 12:10:00,19.27,19.3,19.24,19.28,50100.0,15.9485,15.9734,15.9237,15.9568,50100.0
2009-04-30 12:15:00,19.28,19.29,19.24,19.29,26100.0,15.9568,15.9651,15.9237,15.9651,26100.0
2009-04-30 12:20:00,19.29,19.32,19.22,19.22,95100.0,15.9651,15.9899,15.9072,15.9072,95100.0
2009-04-30 12:25:00,19.21,19.28,19.21,19.28,54600.0,15.8989,15.9568,15.8989,15.9568,54600.0
2009-04-30 12:30:00,19.28,19.29,19.2,19.2,155400.0,15.9568,15.9651,15.8906,15.8906,155400.0
2009-04-30 12:35:00,19.21,19.22,19.19,19.19,18900.0,15.8989,15.9072,15.8823,15.8823,18900.0
2009-04-30 12:40:00,19.19,19.19,19.12,19.14,36900.0,15.8823,15.8823,15.8244,15.8409,36900.0
2009-04-30 12:45:00,19.15,19.16,19.07,19.08,33600.0,15.8492,15.8575,15.783,15.7913,33600.0
2009-04-30 12:50:00,19.07,19.07,19.03,19.07,36000.0,15.783,15.783,15.7499,15.783,36000.0
2009-04-30 12:55:00,19.06,19.08,19.03,19.06,25500.0,15.7747,15.7913,15.7499,15.7747,25500.0
2009-04-30 13:00:00,19.05,19.09,19.01,19.09,24000.0,15.7665,15.7996,15.7333,15.7996,24000.0
2009-04-30 13:05:00,19.1,19.11,19.08,19.09,19800.0,15.8078,15.8161,15.7913,15.7996,19800.0
2009-04-30 13:10:00,19.09,19.09,19.07,19.08,23400.0,15.7996,15.7996,15.783,15.7913,23400.0
2009-04-30 13:15:00,19.08,19.08,19.01,19.01,41400.0,15.7913,15.7913,15.7333,15.7333,41400.0
2009-04-30 13:20:00,19.0,19.01,18.93,18.95,58800.0,15.7251,15.7333,15.6671,15.6837,58800.0
2009-04-30 13:25:00,18.94,18.98,18.93,18.97,29400.0,15.6754,15.7085,15.6671,15.7002,29400.0
2009-04-30 13:30:00,18.95,19.01,18.93,19.0,31800.0,15.6837,15.7333,15.6671,15.7251,31800.0
2009-04-30 13:35:00,19.01,19.01,18.95,18.96,18300.0,15.7333,15.7333,15.6837,15.692,18300.0
2009-04-30 13:40:00,18.97,19.0,18.95,18.97,26100.0,15.7002,15.7251,15.6837,15.7002,26100.0
2009-04-30 13:45:00,18.98,19.0,18.94,19.0,25800.0,15.7085,15.7251,15.6754,15.7251,25800.0
2009-04-30 13:50:00,19.0,19.03,18.97,19.02,28500.0,15.7251,15.7499,15.7002,15.7416,28500.0
2009-04-30 13:55:00,19.03,19.08,19.01,19.02,31200.0,15.7499,15.7913,15.7333,15.7416,31200.0
2009-04-30 14:00:00,19.02,19.05,19.02,19.03,66900.0,15.7416,15.7665,15.7416,15.7499,66900.0
2009-04-30 14:05:00,19.04,19.04,19.02,19.03,26400.0,15.7582,15.7582,15.7416,15.7499,26400.0
2009-04-30 14:10:00,19.04,19.04,18.95,18.97,62100.0,15.7582,15.7582,15.6837,15.7002,62100.0
2009-04-30 14:15:00,18.97,19.0,18.92,18.98,70200.0,15.7002,15.7251,15.6589,15.7085,70200.0
2009-04-30 14:20:00,18.99,19.03,18.95,18.97,74400.0,15.7168,15.7499,15.6837,15.7002,74400.0
2009-04-30 14:25:00,18.97,18.97,18.92,18.93,73500.0,15.7002,15.7002,15.6589,15.6671,73500.0
2009-04-30 14:30:00,18.93,18.94,18.87,18.87,103500.0,15.6671,15.6754,15.6175,15.6175,103500.0
2009-04-30 14:35:00,18.87,18.91,18.84,18.88,108300.0,15.6175,15.6506,15.5927,15.6258,108300.0
2009-04-30 14:40:00,18.87,18.88,18.78,18.81,89100.0,15.6175,15.6258,15.543,15.5678,89100.0
2009-04-30 14:45:00,18.81,18.83,18.77,18.79,113700.0,15.5678,15.5844,15.5347,15.5513,113700.0
2009-04-30 14:50:00,18.8,18.86,18.75,18.86,133800.0,15.5595,15.6092,15.5182,15.6092,133800.0
2009-04-30 14:55:00,18.86,18.89,18.82,18.89,57300.0,15.6092,15.634,15.5761,15.634,57300.0
2009-04-30 15:00:00,18.9,18.91,18.77,18.83,94200.0,15.6423,15.6506,15.5347,15.5844,94200.0
2009-04-30 15:05:00,18.83,18.83,18.76,18.79,121500.0,15.5844,15.5844,15.5264,15.5513,121500.0
2009-04-30 15:10:00,18.79,18.85,18.79,18.79,81600.0,15.5513,15.6009,15.5513,15.5513,81600.0
2009-04-30 15:15:00,18.78,18.81,18.7,18.77,107700.0,15.543,15.5678,15.4768,15.5347,107700.0
2009-04-30 15:20:00,18.76,18.79,18.73,18.75,70200.0,15.5264,15.5513,15.5016,15.5182,70200.0
2009-04-30 15:25:00,18.75,18.78,18.74,18.77,66000.0,15.5182,15.543,15.5099,15.5347,66000.0
2009-04-30 15:30:00,18.77,18.85,18.75,18.83,96000.0,15.5347,15.6009,15.5182,15.5844,96000.0
2009-04-30 15:35:00,18.83,18.85,18.8,18.82,95700.0,15.5844,15.6009,15.5595,15.5761,95700.0
2009-04-30 15:40:00,18.81,18.91,18.81,18.91,288300.0,15.5678,15.6506,15.5678,15.6506,288300.0
2009-04-30 15:45:00,18.91,18.93,18.88,18.92,211200.0,15.6506,15.6671,15.6258,15.6589,211200.0
2009-04-30 15:50:00,18.92,18.94,18.88,18.9,337200.0,15.6589,15.6754,15.6258,15.6423,337200.0
2009-04-30 15:55:00,18.91,18.94,18.83,18.87,374100.0,15.6506,15.6754,15.5844,15.6175,374100.0
2009-05-01 09:30:00,19.0,19.05,18.91,18.91,67200.0,15.7251,15.7665,15.6506,15.6506,67200.0
2009-05-01 09:35:00,18.91,18.95,18.86,18.86,37800.0,15.6506,15.6837,15.6092,15.6092,37800.0
2009-05-01 09:40:00,18.81,18.86,18.78,18.82,81000.0,15.5678,15.6092,15.543,15.5761,81000.0
2009-05-01 09:45:00,18.81,18.82,18.76,18.77,27300.0,15.5678,15.5761,15.5264,15.5347,27300.0
2009-05-01 09:50:00,18.77,18.81,18.7,18.71,39900.0,15.5347,15.5678,15.4768,15.4851,39900.0
2009-05-01 09:55:00,18.72,18.72,18.65,18.68,123300.0,15.4933,15.4933,15.4354,15.4602,123300.0
2009-05-01 10:00:00,18.68,18.71,18.61,18.69,156000.0,15.4602,15.4851,15.4023,15.4685,156000.0
2009-05-01 10:05:00,18.68,18.68,18.56,18.56,91800.0,15.4602,15.4602,15.3609,15.3609,91800.0
2009-05-01 10:10:00,18.56,18.58,18.48,18.5,133800.0,15.3609,15.3775,15.2947,15.3113,133800.0
2009-05-01 10:15:00,18.5,18.59,18.48,18.49,192600.0,15.3113,15.3857,15.2947,15.303,192600.0
2009-05-01 10:20:00,18.49,18.5,18.42,18.48,126000.0,15.303,15.3113,15.245,15.2947,126000.0
2009-05-01 10:25:00,18.44,18.47,18.39,18.44,79800.0,15.2616,15.2864,15.2202,15.2616,79800.0
2009-05-01 10:30:00,18.43,18.44,18.36,18.4,135300.0,15.2533,15.2616,15.1954,15.2285,135300.0
2009-05-01 10:35:00,18.4,18.54,18.4,18.52,162000.0,15.2285,15.3444,15.2285,15.3278,162000.0
2009-05-01 10:40:00,18.52,18.52,18.48,18.49,36600.0,15.3278,15.3278,15.2947,15.303,36600.0
2009-05-01 10:45:00,18.49,18.55,18.45,18.55,167700.0,15.303,15.3526,15.2699,15.3526,167700.0
2009-05-01 10:50:00,18.53,18.58,18.53,18.53,93300.0,15.3361,15.3775,15.3361,15.3361,93300.0
2009-05-01 10:55:00,18.53,18.56,18.53,18.54,93000.0,15.3361,15.3609,15.3361,15.3444,93000.0
2009-05-01 11:00:00,18.53,18.54,18.5,18.53,78300.0,15.3361,15.3444,15.3113,15.3361,78300.0
2009-05-01 11:05:00,18.53,18.54,18.5,18.5,91500.0,15.3361,15.3444,15.3113,15.3113,91500.0
2009-05-01 11:10:00,18.51,18.53,18.5,18.52,92100.0,15.3195,15.3361,15.3113,15.3278,92100.0
2009-05-01 11:15:00,18.52,18.58,18.51,18.52,68700.0,15.3278,15.3775,15.3195,15.3278,68700.0
2009-05-01 11:20:00,18.52,18.58,18.51,18.56,108000.0,15.3278,15.3775,15.3195,15.3609,108000.0
2009-05-01 11:25:00,18.56,18.58,18.52,18.52,70800.0,15.3609,15.3775,15.3278,15.3278,70800.0
2009-05-01 11:30:00,18.52,18.54,18.49,18.51,42900.0,15.3278,15.3444,15.303,15.3195,42900.0
2009-05-01 11:35:00,18.51,18.51,18.43,18.47,95100.0,15.3195,15.3195,15.2533,15.2864,95100.0
2009-05-01 11:40:00,18.47,18.47,18.42,18.42,65400.0,15.2864,15.2864,15.245,15.245,65400.0
2009-05-01 11:45:00,18.42,18.42,18.36,18.37,57300.0,15.245,15.245,15.1954,15.2037,57300.0
2009-05-01 11:50:00,18.37,18.44,18.35,18.41,55800.0,15.2037,15.2616,15.1871,15.2368,55800.0
2009-05-01 11:55:00,18.41,18.42,18.39,18.41,29100.0,15.2368,15.245,15.2202,15.2368,29100.0
2009-05-01 12:00:00,18.41,18.46,18.39,18.42,60900.0,15.2368,15.2782,15.2202,15.245,60900.0
2009-05-01 12:05:00,18.43,18.49,18.43,18.49,35100.0,15.2533,15.303,15.2533,15.303,35100.0
2009-05-01 12:10:00,18.49,18.51,18.44,18.51,69600.0,15.303,15.3195,15.2616,15.3195,69600.0
2009-05-01 12:15:00,18.52,18.55,18.51,18.54,35400.0,15.3278,15.3526,15.3195,15.3444,35400.0
2009-05-01 12:20:00,18.54,18.55,18.49,18.52,23700.0,15.3444,15.3526,15.303,15.3278,23700.0
2009-05-01 12:25:00,18.53,18.53,18.46,18.47,24600.0,15.3361,15.3361,15.2782,15.2864,24600.0
2009-05-01 12:30:00,18.47,18.49,18.45,18.48,20700.0,15.2864,15.303,15.2699,15.2947,20700.0
2009-05-01 12:35:00,18.48,18.59,18.48,18.59,25800.0,15.2947,15.3857,15.2947,15.3857,25800.0
2009-05-01 12:40:00,18.59,18.59,18.55,18.55,25800.0,15.3857,15.3857,15.3526,15.3526,25800.0
2009-05-01 12:45:00,18.55,18.55,18.51,18.53,27600.0,15.3526,15.3526,15.3195,15.3361,27600.0
2009-05-01 12:50:00,18.54,18.55,18.47,18.48,33300.0,15.3444,15.3526,15.2864,15.2947,33300.0
2009-05-01 12:55:00,18.5,18.58,18.5,18.56,31200.0,15.3113,15.3775,15.3113,15.3609,31200.0
2009-05-01 13:00:00,18.56,18.57,18.55,18.55,19800.0,15.3609,15.3692,15.3526,15.3526,19800.0
2009-05-01 13:05:00,18.55,18.55,18.5,18.53,45900.0,15.3526,15.3526,15.3113,15.3361,45900.0
2009-05-01 13:10:00,18.53,18.58,18.51,18.55,20100.0,15.3361,15.3775,15.3195,15.3526,20100.0
2009-05-01 13:15:00,18.55,18.56,18.55,18.55,31800.0,15.3526,15.3609,15.3526,15.3526,31800.0
2009-05-01 13:20:00,18.55,18.55,18.53,18.54,13200.0,15.3526,15.3526,15.3361,15.3444,13200.0
2009-05-01 13:25:00,18.54,18.56,18.54,18.55,43500.0,15.3444,15.3609,15.3444,15.3526,43500.0
2009-05-01 13:30:00,18.55,18.55,18.5,18.51,199200.0,15.3526,15.3526,15.3113,15.3195,199200.0
2009-05-01 13:35:00,18.5,18.54,18.48,18.52,45000.0,15.3113,15.3444,15.2947,15.3278,45000.0
2009-05-01 13:40:00,18.52,18.55,18.51,18.52,24900.0,15.3278,15.3526,15.3195,15.3278,24900.0
2009-05-01 13:45:00,18.52,18.53,18.5,18.52,52800.0,15.3278,15.3361,15.3113,15.3278,52800.0
2009-05-01 13:50:00,18.52,18.54,18.48,18.53,56100.0,15.3278,15.3444,15.2947,15.3361,56100.0
2009-05-01 13:55:00,18.53,18.54,18.51,18.52,23400.0,15.3361,15.3444,15.3195,15.3278,23400.0
2009-05-01 14:00:00,18.52,18.55,18.52,18.53,29100.0,15.3278,15.3526,15.3278,15.3361,29100.0
2009-05-01 14:05:00,18.53,18.58,18.53,18.58,72000.0,15.3361,15.3775,15.3361,15.3775,72000.0
2009-05-01 14:10:00,18.57,18.58,18.49,18.5,41400.0,15.3692,15.3775,15.303,15.3113,41400.0
2009-05-01 14:15:00,18.5,18.52,18.49,18.51,29100.0,15.3113,15.3278,15.303,15.3195,29100.0
2009-05-01 14:20:00,18.51,18.53,18.51,18.52,19800.0,15.3195,15.3361,15.3195,15.3278,19800.0
2009-05-01 14:25:00,18.52,18.57,18.52,18.53,36900.0,15.3278,15.3692,15.3278,15.3361,36900.0
2009-05-01 14:30:00,18.52,18.55,18.5,18.54,29100.0,15.3278,15.3526,15.3113,15.3444,29100.0
2009-05-01 14:35:00,18.53,18.56,18.53,18.54,43800.0,15.3361,15.3609,15.3361,15.3444,43800.0
2009-05-01 14:40:00,18.53,18.53,18.48,18.51,45900.0,15.3361,15.3361,15.2947,15.3195,45900.0
2009-05-01 14:45:00,18.5,18.5,18.47,18.49,22500.0,15.3113,15.3113,15.2864,15.303,22500.0
2009-05-01 14:50:00,18.48,18.49,18.45,18.49,32400.0,15.2947,15.303,15.2699,15.303,32400.0
2009-05-01 14:55:00,18.48,18.49,18.46,18.47,32700.0,15.2947,15.303,15.2782,15.2864,32700.0
2009-05-01 15:00:00,18.46,18.55,18.46,18.54,45600.0,15.2782,15.3526,15.2782,15.3444,45600.0
2009-05-01 15:05:00,18.54,18.55,18.47,18.47,44700.0,15.3444,15.3526,15.2864,15.2864,44700.0
2009-05-01 15:10:00,18.48,18.48,18.43,18.43,40500.0,15.2947,15.2947,15.2533,15.2533,40500.0
2009-05-01 15:15:00,18.44,18.45,18.41,18.41,79500.0,15.2616,15.2699,15.2368,15.2368,79500.0
2009-05-01 15:20:00,18.4,18.43,18.39,18.42,27900.0,15.2285,15.2533,15.2202,15.245,27900.0
2009-05-01 15:25:00,18.41,18.43,18.4,18.43,39900.0,15.2368,15.2533,15.2285,15.2533,39900.0
2009-05-01 15:30:00,18.42,18.42,18.35,18.35,170100.0,15.245,15.245,15.1871,15.1871,170100.0
2009-05-01 15:35:00,18.35,18.38,18.35,18.36,349800.0,15.1871,15.2119,15.1871,15.1954,349800.0
2009-05-01 15:40:00,18.36,18.45,18.35,18.44,284400.0,15.1954,15.2699,15.1871,15.2616,284400.0
2009-05-01 15:45:00,18.43,18.46,18.39,18.45,169800.0,15.2533,15.2782,15.2202,15.2699,169800.0
2009-05-01 15:50:00,18.44,18.47,18.4,18.4,201600.0,15.2616,15.2864,15.2285,15.2285,201600.0
2009-05-01 15:55:00,18.4,18.49,18.38,18.48,359700.0,15.2285,15.303,15.2119,15.2947,359700.0
2009-05-04 09:30:00,18.66,18.73,18.63,18.71,100500.0,15.4437,15.5016,15.4188,15.4851,100500.0
2009-05-04 09:35:00,18.71,18.77,18.69,18.72,42900.0,15.4851,15.5347,15.4685,15.4933,42900.0
2009-05-04 09:40:00,18.72,18.81,18.72,18.8,52200.0,15.4933,15.5678,15.4933,15.5595,52200.0
2009-05-04 09:45:00,18.82,18.83,18.74,18.78,52800.0,15.5761,15.5844,15.5099,15.543,52800.0
2009-05-04 09:50:00,18.78,18.79,18.74,18.78,44100.0,15.543,15.5513,15.5099,15.543,44100.0
2009-05-04 09:55:00,18.79,18.85,18.79,18.85,39300.0,15.5513,15.6009,15.5513,15.6009,39300.0
2009-05-04 10:00:00,18.86,19.06,18.86,19.04,117300.0,15.6092,15.7747,15.6092,15.7582,117300.0
2009-05-04 10:05:00,19.05,19.07,19.02,19.04,146700.0,15.7665,15.783,15.7416,15.7582,146700.0
2009-05-04 10:10:00,19.04,19.06,19.01,19.05,73200.0,15.7582,15.7747,15.7333,15.7665,73200.0
2009-05-04 10:15:00,19.06,19.11,19.06,19.1,69600.0,15.7747,15.8161,15.7747,15.8078,69600.0
2009-05-04 10:20:00,19.11,19.15,19.09,19.13,96000.0,15.8161,15.8492,15.7996,15.8327,96000.0
2009-05-04 10:25:00,19.12,19.16,19.11,19.14,90600.0,15.8244,15.8575,15.8161,15.8409,90600.0
2009-05-04 10:30:00,19.16,19.17,19.14,19.16,50100.0,15.8575,15.8658,15.8409,15.8575,50100.0
2009-05-04 10:35:00,19.16,19.18,19.16,19.16,39300.0,15.8575,15.874,15.8575,15.8575,39300.0
2009-05-04 10:40:00,19.16,19.17,19.16,19.17,87300.0,15.8575,15.8658,15.8575,15.8658,87300.0
2009-05-04 10:45:00,19.16,19.22,19.16,19.22,46500.0,15.8575,15.9072,15.8575,15.9072,46500.0
2009-05-04 10:50:00,19.22,19.25,19.22,19.24,78600.0,15.9072,15.932,15.9072,15.9237,78600.0
2009-05-04 10:55:00,19.23,19.24,19.23,19.24,69600.0,15.9154,15.9237,15.9154,15.9237,69600.0
2009-05-04 11:00:00,19.24,19.32,19.23,19.31,80400.0,15.9237,15.9899,15.9154,15.9816,80400.0
2009-05-04 11:05:00,19.31,19.33,19.29,19.32,88200.0,15.9816,15.9982,15.9651,15.9899,88200.0
2009-05-04 11:10:00,19.32,19.37,19.32,19.36,36900.0,15.9899,16.0313,15.9899,16.023,36900.0
2009-05-04 11:15:00,19.37,19.4,19.37,19.38,68100.0,16.0313,16.0561,16.0313,16.0396,68100.0
2009-05-04 11:20:00,19.39,19.39,19.33,19.34,48000.0,16.0479,16.0479,15.9982,16.0065,48000.0
2009-05-04 11:25:00,19.35,19.4,19.35,19.39,50400.0,16.0147,16.0561,16.0147,16.0479,50400.0
2009-05-04 11:30:00,19.4,19.43,19.39,19.42,40800.0,16.0561,16.081,16.0479,16.0727,40800.0
2009-05-04 11:35:00,19.41,19.41,19.39,19.4,42900.0,16.0644,16.0644,16.0479,16.0561,42900.0
2009-05-04 11:40:00,19.39,19.42,19.39,19.41,83400.0,16.0479,16.0727,16.0479,16.0644,83400.0
2009-05-04 11:45:00,19.42,19.46,19.41,19.45,32100.0,16.0727,16.1058,16.0644,16.0975,32100.0
2009-05-04 11:50:00,19.45,19.46,19.38,19.38,83400.0,16.0975,16.1058,16.0396,16.0396,83400.0
2009-05-04 11:55:00,19.37,19.38,19.37,19.37,75000.0,16.0313,16.0396,16.0313,16.0313,75000.0
2009-05-04 12:00:00,19.38,19.44,19.37,19.44,52500.0,16.0396,16.0892,16.0313,16.0892,52500.0
2009-05-04 12:05:00,19.44,19.44,19.37,19.37,75900.0,16.0892,16.0892,16.0313,16.0313,75900.0
2009-05-04 12:10:00,19.36,19.4,19.36,19.37,132600.0,16.023,16.0561,16.023,16.0313,132600.0
2009-05-04 12:15:00,19.37,19.38,19.37,19.38,93900.0,16.0313,16.0396,16.0313,16.0396,93900.0
2009-05-04 12:20:00,19.38,19.39,19.3,19.3,110400.0,16.0396,16.0479,15.9734,15.9734,110400.0
2009-05-04 12:25:00,19.31,19.33,19.26,19.27,53100.0,15.9816,15.9982,15.9403,15.9485,53100.0
2009-05-04 12:30:00,19.27,19.28,19.25,19.26,32700.0,15.9485,15.9568,15.932,15.9403,32700.0
2009-05-04 12:35:00,19.27,19.3,19.26,19.29,38400.0,15.9485,15.9734,15.9403,15.9651,38400.0
2009-05-04 12:40:00,19.3,19.33,19.29,19.33,69000.0,15.9734,15.9982,15.9651,15.9982,69000.0
2009-05-04 12:45:00,19.33,19.33,19.33,19.33,48600.0,15.9982,15.9982,15.9982,15.9982,48600.0
2009-05-04 12:50:00,19.33,19.33,19.33,19.33,76800.0,15.9982,15.9982,15.9982,15.9982,76800.0
2009-05-04 12:55:00,19.33,19.34,19.33,19.34,44400.0,15.9982,16.0065,15.9982,16.0065,44400.0
2009-05-04 13:00:00,19.34,19.36,19.34,19.36,28200.0,16.0065,16.023,16.0065,16.023,28200.0
2009-05-04 13:05:00,19.35,19.4,19.35,19.38,25200.0,16.0147,16.0561,16.0147,16.0396,25200.0
2009-05-04 13:10:00,19.39,19.41,19.39,19.39,18000.0,16.0479,16.0644,16.0479,16.0479,18000.0
2009-05-04 13:15:00,19.39,19.4,19.37,19.38,29700.0,16.0479,16.0561,16.0313,16.0396,29700.0
2009-05-04 13:20:00,19.38,19.43,19.38,19.41,31500.0,16.0396,16.081,16.0396,16.0644,31500.0
2009-05-04 13:25:00,19.41,19.41,19.39,19.39,49800.0,16.0644,16.0644,16.0479,16.0479,49800.0
2009-05-04 13:30:00,19.39,19.43,19.39,19.42,49800.0,16.0479,16.081,16.0479,16.0727,49800.0
2009-05-04 13:35:00,19.41,19.43,19.39,19.4,36900.0,16.0644,16.081,16.0479,16.0561,36900.0
2009-05-04 13:40:00,19.4,19.43,19.38,19.4,73800.0,16.0561,16.081,16.0396,16.0561,73800.0
2009-05-04 13:45:00,19.39,19.44,19.39,19.43,30000.0,16.0479,16.0892,16.0479,16.081,30000.0
2009-05-04 13:50:00,19.43,19.44,19.41,19.41,40200.0,16.081,16.0892,16.0644,16.0644,40200.0
2009-05-04 13:55:00,19.41,19.42,19.4,19.41,45600.0,16.0644,16.0727,16.0561,16.0644,45600.0
2009-05-04 14:00:00,19.42,19.45,19.4,19.41,68400.0,16.0727,16.0975,16.0561,16.0644,68400.0
2009-05-04 14:05:00,19.41,19.42,19.32,19.32,68700.0,16.0644,16.0727,15.9899,15.9899,68700.0
2009-05-04 14:10:00,19.32,19.36,19.32,19.35,42300.0,15.9899,16.023,15.9899,16.0147,42300.0
2009-05-04 14:15:00,19.35,19.4,19.33,19.4,28500.0,16.0147,16.0561,15.9982,16.0561,28500.0
2009-05-04 14:20:00,19.39,19.4,19.39,19.39,72900.0,16.0479,16.0561,16.0479,16.0479,72900.0
2009-05-04 14:25:00,19.4,19.42,19.39,19.41,49500.0,16.0561,16.0727,16.0479,16.0644,49500.0
2009-05-04 14:30:00,19.41,19.42,19.41,19.41,69000.0,16.0644,16.0727,16.0644,16.0644,69000.0
2009-05-04 14:35:00,19.42,19.42,19.39,19.39,98400.0,16.0727,16.0727,16.0479,16.0479,98400.0
2009-05-04 14:40:00,19.39,19.4,19.39,19.39,39900.0,16.0479,16.0561,16.0479,16.0479,39900.0
2009-05-04 14:45:00,19.4,19.4,19.39,19.39,64500.0,16.0561,16.0561,16.0479,16.0479,64500.0
2009-05-04 14:50:00,19.39,19.39,19.34,19.34,58200.0,16.0479,16.0479,16.0065,16.0065,58200.0
2009-05-04 14:55:00,19.34,19.35,19.29,19.31,68700.0,16.0065,16.0147,15.9651,15.9816,68700.0
2009-05-04 15:00:00,19.3,19.34,19.29,19.33,54900.0,15.9734,16.0065,15.9651,15.9982,54900.0
2009-05-04 15:05:00,19.33,19.33,19.31,19.32,62700.0,15.9982,15.9982,15.9816,15.9899,62700.0
2009-05-04 15:10:00,19.32,19.33,19.3,19.33,124800.0,15.9899,15.9982,15.9734,15.9982,124800.0
2009-05-04 15:15:00,19.33,19.39,19.33,19.38,66900.0,15.9982,16.0479,15.9982,16.0396,66900.0
2009-05-04 15:20:00,19.38,19.39,19.37,19.37,69300.0,16.0396,16.0479,16.0313,16.0313,69300.0
2009-05-04 15:25:00,19.37,19.4,19.37,19.38,53700.0,16.0313,16.0561,16.0313,16.0396,53700.0
2009-05-04 15:30:00,19.38,19.4,19.34,19.35,62400.0,16.0396,16.0561,16.0065,16.0147,62400.0
2009-05-04 15:35:00,19.35,19.37,19.35,19.37,88800.0,16.0147,16.0313,16.0147,16.0313,88800.0
2009-05-04 15:40:00,19.37,19.44,19.37,19.41,102600.0,16.0313,16.0892,16.0313,16.0644,102600.0
2009-05-04 15:45:00,19.41,19.42,19.38,19.4,81600.0,16.0644,16.0727,16.0396,16.0561,81600.0
2009-05-04 15:50:00,19.39,19.43,19.39,19.43,212700.0,16.0479,16.081,16.0479,16.081,212700.0
2009-05-04 15:55:00,19.43,19.48,19.41,19.48,210600.0,16.081,16.1223,16.0644,16.1223,210600.0
2009-05-05 09:30:00,19.39,19.39,19.29,19.37,31800.0,16.0479,16.0479,15.9651,16.0313,31800.0
2009-05-05 09:35:00,19.36,19.59,19.36,19.59,60300.0,16.023,16.2134,16.023,16.2134,60300.0
2009-05-05 09:40:00,19.6,19.6,19.49,19.5,75000.0,16.2217,16.2217,16.1306,16.1389,75000.0
2009-05-05 09:45:00,19.5,19.5,19.35,19.38,59700.0,16.1389,16.1389,16.0147,16.0396,59700.0
2009-05-05 09:50:00,19.39,19.47,19.35,19.47,250800.0,16.0479,16.1141,16.0147,16.1141,250800.0
2009-05-05 09:55:00,19.48,19.55,19.46,19.52,31200.0,16.1223,16.1803,16.1058,16.1554,31200.0
2009-05-05 10:00:00,19.54,19.57,19.49,19.53,45900.0,16.172,16.1968,16.1306,16.1637,45900.0
2009-05-05 10:05:00,19.53,19.6,19.46,19.46,32100.0,16.1637,16.2217,16.1058,16.1058,32100.0
2009-05-05 10:10:00,19.46,19.51,19.43,19.51,34800.0,16.1058,16.1472,16.081,16.1472,34800.0
2009-05-05 10:15:00,19.52,19.61,19.51,19.59,79200.0,16.1554,16.2299,16.1472,16.2134,79200.0
2009-05-05 10:20:00,19.59,19.61,19.53,19.58,68700.0,16.2134,16.2299,16.1637,16.2051,68700.0
2009-05-05 10:25:00,19.58,19.6,19.47,19.49,63300.0,16.2051,16.2217,16.1141,16.1306,63300.0
2009-05-05 10:30:00,19.5,19.5,19.46,19.48,35700.0,16.1389,16.1389,16.1058,16.1223,35700.0
2009-05-05 10:35:00,19.49,19.56,19.48,19.48,67800.0,16.1306,16.1885,16.1223,16.1223,67800.0
2009-05-05 10:40:00,19.49,19.5,19.47,19.47,39600.0,16.1306,16.1389,16.1141,16.1141,39600.0
2009-05-05 10:45:00,19.46,19.48,19.45,19.46,21000.0,16.1058,16.1223,16.0975,16.1058,21000.0
2009-05-05 10:50:00,19.46,19.49,19.45,19.47,42600.0,16.1058,16.1306,16.0975,16.1141,42600.0
2009-05-05 10:55:00,19.47,19.47,19.42,19.44,36000.0,16.1141,16.1141,16.0727,16.0892,36000.0
2009-05-05 11:00:00,19.43,19.44,19.38,19.38,55200.0,16.081,16.0892,16.0396,16.0396,55200.0
2009-05-05 11:05:00,19.38,19.38,19.33,19.34,33300.0,16.0396,16.0396,15.9982,16.0065,33300.0
2009-05-05 11:10:00,19.34,19.35,19.32,19.33,32400.0,16.0065,16.0147,15.9899,15.9982,32400.0
2009-05-05 11:15:00,19.33,19.36,19.29,19.3,37200.0,15.9982,16.023,15.9651,15.9734,37200.0
2009-05-05 11:20:00,19.31,19.32,19.26,19.29,31500.0,15.9816,15.9899,15.9403,15.9651,31500.0
2009-05-05 11:25:00,19.29,19.34,19.28,19.32,31500.0,15.9651,16.0065,15.9568,15.9899,31500.0
2009-05-05 11:30:00,19.32,19.35,19.32,19.33,44700.0,15.9899,16.0147,15.9899,15.9982,44700.0
2009-05-05 11:35:00,19.33,19.38,19.32,19.34,41400.0,15.9982,16.0396,15.9899,16.0065,41400.0
2009-05-05 11:40:00,19.34,19.39,19.34,19.38,32400.0,16.0065,16.0479,16.0065,16.0396,32400.0
2009-05-05 11:45:00,19.38,19.38,19.36,19.36,100200.0,16.0396,16.0396,16.023,16.023,100200.0
2009-05-05 11:50:00,19.36,19.37,19.34,19.34,18900.0,16.023,16.0313,16.0065,16.0065,18900.0
2009-05-05 11:55:00,19.34,19.35,19.27,19.27,34800.0,16.0065,16.0147,15.9485,15.9485,34800.0
2009-05-05 12:00:00,19.27,19.27,19.22,19.23,29100.0,15.9485,15.9485,15.9072,15.9154,29100.0
2009-05-05 12:05:00,19.22,19.27,19.22,19.27,36600.0,15.9072,15.9485,15.9072,15.9485,36600.0
2009-05-05 12:10:00,19.27,19.28,19.24,19.28,23700.0,15.9485,15.9568,15.9237,15.9568,23700.0
2009-05-05 12:15:00,19.28,19.3,19.27,19.28,15000.0,15.9568,15.9734,15.9485,15.9568,15000.0
2009-05-05 12:20:00,19.29,19.3,19.28,19.28,15600.0,15.9651,15.9734,15.9568,15.9568,15600.0
2009-05-05 12:25:00,19.29,19.3,19.28,19.29,15300.0,15.9651,15.9734,15.9568,15.9651,15300.0
2009-05-05 12:30:00,19.3,19.33,19.3,19.3,19800.0,15.9734,15.9982,15.9734,15.9734,19800.0
2009-05-05 12:35:00,19.31,19.31,19.29,19.31,18900.0,15.9816,15.9816,15.9651,15.9816,18900.0
2009-05-05 12:40:00,19.3,19.32,19.3,19.3,13800.0,15.9734,15.9899,15.9734,15.9734,13800.0
2009-05-05 12:45:00,19.31,19.32,19.3,19.31,12900.0,15.9816,15.9899,15.9734,15.9816,12900.0
2009-05-05 12:50:00,19.3,19.32,19.28,19.32,23700.0,15.9734,15.9899,15.9568,15.9899,23700.0
2009-05-05 12:55:00,19.31,19.34,19.31,19.32,32700.0,15.9816,16.0065,15.9816,15.9899,32700.0
2009-05-05 13:00:00,19.33,19.36,19.3,19.35,28200.0,15.9982,16.023,15.9734,16.0147,28200.0
2009-05-05 13:05:00,19.35,19.38,19.35,19.38,14700.0,16.0147,16.0396,16.0147,16.0396,14700.0
2009-05-05 13:10:00,19.38,19.38,19.33,19.33,17100.0,16.0396,16.0396,15.9982,15.9982,17100.0
2009-05-05 13:15:00,19.33,19.35,19.31,19.35,15600.0,15.9982,16.0147,15.9816,16.0147,15600.0
2009-05-05 13:20:00,19.35,19.36,19.32,19.34,21300.0,16.0147,16.023,15.9899,16.0065,21300.0
2009-05-05 13:25:00,19.35,19.37,19.32,19.33,36000.0,16.0147,16.0313,15.9899,15.9982,36000.0
2009-05-05 13:30:00,19.34,19.35,19.32,19.34,25200.0,16.0065,16.0147,15.9899,16.0065,25200.0
2009-05-05 13:35:00,19.34,19.36,19.34,19.36,10200.0,16.0065,16.023,16.0065,16.023,10200.0
2009-05-05 13:40:00,19.35,19.38,19.34,19.37,30300.0,16.0147,16.0396,16.0065,16.0313,30300.0
2009-05-05 13:45:00,19.35,19.36,19.33,19.35,14700.0,16.0147,16.023,15.9982,16.0147,14700.0
2009-05-05 13:50:00,19.36,19.38,19.36,19.38,37500.0,16.023,16.0396,16.023,16.0396,37500.0
2009-05-05 13:55:00,19.38,19.38,19.37,19.38,10200.0,16.0396,16.0396,16.0313,16.0396,10200.0
2009-05-05 14:00:00,19.38,19.38,19.35,19.35,32100.0,16.0396,16.0396,16.0147,16.0147,32100.0
2009-05-05 14:05:00,19.36,19.38,19.34,19.37,24300.0,16.023,16.0396,16.0065,16.0313,24300.0
2009-05-05 14:10:00,19.37,19.4,19.37,19.39,47100.0,16.0313,16.0561,16.0313,16.0479,47100.0
2009-05-05 14:15:00,19.39,19.41,19.39,19.41,65100.0,16.0479,16.0644,16.0479,16.0644,65100.0
2009-05-05 14:20:00,19.4,19.42,19.33,19.33,49800.0,16.0561,16.0727,15.9982,15.9982,49800.0
2009-05-05 14:25:00,19.33,19.34,19.31,19.31,34200.0,15.9982,16.0065,15.9816,15.9816,34200.0
2009-05-05 14:30:00,19.31,19.35,19.3,19.33,38400.0,15.9816,16.0147,15.9734,15.9982,38400.0
2009-05-05 14:35:00,19.34,19.37,19.34,19.36,30000.0,16.0065,16.0313,16.0065,16.023,30000.0
2009-05-05 14:40:00,19.36,19.38,19.35,19.36,24300.0,16.023,16.0396,16.0147,16.023,24300.0
2009-05-05 14:45:00,19.37,19.4,19.34,19.39,28500.0,16.0313,16.0561,16.0065,16.0479,28500.0
2009-05-05 14:50:00,19.39,19.44,19.39,19.43,50100.0,16.0479,16.0892,16.0479,16.081,50100.0
2009-05-05 14:55:00,19.42,19.44,19.4,19.4,20400.0,16.0727,16.0892,16.0561,16.0561,20400.0
2009-05-05 15:00:00,19.4,19.41,19.38,19.4,39900.0,16.0561,16.0644,16.0396,16.0561,39900.0
2009-05-05 15:05:00,19.4,19.45,19.4,19.41,57000.0,16.0561,16.0975,16.0561,16.0644,57000.0
2009-05-05 15:10:00,19.4,19.43,19.36,19.4,35400.0,16.0561,16.081,16.023,16.0561,35400.0
2009-05-05 15:15:00,19.4,19.42,19.39,19.41,39000.0,16.0561,16.0727,16.0479,16.0644,39000.0
2009-05-05 15:20:00,19.41,19.42,19.37,19.39,38100.0,16.0644,16.0727,16.0313,16.0479,38100.0
2009-05-05 15:25:00,19.39,19.43,19.38,19.41,46500.0,16.0479,16.081,16.0396,16.0644,46500.0
2009-05-05 15:30:00,19.42,19.49,19.41,19.45,53700.0,16.0727,16.1306,16.0644,16.0975,53700.0
2009-05-05 15:35:00,19.46,19.47,19.42,19.43,45600.0,16.1058,16.1141,16.0727,16.081,45600.0
2009-05-05 15:40:00,19.42,19.47,19.42,19.47,69600.0,16.0727,16.1141,16.0727,16.1141,69600.0
2009-05-05 15:45:00,19.47,19.5,19.46,19.48,89400.0,16.1141,16.1389,16.1058,16.1223,89400.0
2009-05-05 15:50:00,19.48,19.5,19.39,19.4,176400.0,16.1223,16.1389,16.0479,16.0561,176400.0
2009-05-05 15:55:00,19.4,19.46,19.37,19.46,177000.0,16.0561,16.1058,16.0313,16.1058,177000.0
2009-05-06 09:30:00,19.71,19.72,19.36,19.39,73200.0,16.3127,16.321,16.023,16.0479,73200.0
2009-05-06 09:35:00,19.39,19.45,19.37,19.44,36600.0,16.0479,16.0975,16.0313,16.0892,36600.0
2009-05-06 09:40:00,19.43,19.43,19.3,19.36,59700.0,16.081,16.081,15.9734,16.023,59700.0
2009-05-06 09:45:00,19.35,19.36,19.3,19.33,41700.0,16.0147,16.023,15.9734,15.9982,41700.0
2009-05-06 09:50:00,19.34,19.37,19.29,19.33,54600.0,16.0065,16.0313,15.9651,15.9982,54600.0
2009-05-06 09:55:00,19.32,19.39,19.26,19.26,116100.0,15.9899,16.0479,15.9403,15.9403,116100.0
2009-05-06 10:00:00,19.27,19.29,19.13,19.17,72600.0,15.9485,15.9651,15.8327,15.8658,72600.0
2009-05-06 10:05:00,19.18,19.22,19.15,19.22,46500.0,15.874,15.9072,15.8492,15.9072,46500.0
2009-05-06 10:10:00,19.22,19.23,19.15,19.15,60000.0,15.9072,15.9154,15.8492,15.8492,60000.0
2009-05-06 10:15:00,19.16,19.17,19.11,19.14,37800.0,15.8575,15.8658,15.8161,15.8409,37800.0
2009-05-06 10:20:00,19.14,19.16,19.0,19.0,66600.0,15.8409,15.8575,15.7251,15.7251,66600.0
2009-05-06 10:25:00,19.01,19.02,18.87,18.89,163200.0,15.7333,15.7416,15.6175,15.634,163200.0
2009-05-06 10:30:00,18.88,18.91,18.78,18.82,192300.0,15.6258,15.6506,15.543,15.5761,192300.0
2009-05-06 10:35:00,18.82,18.9,18.78,18.87,131400.0,15.5761,15.6423,15.543,15.6175,131400.0
2009-05-06 10:40:00,18.88,18.92,18.85,18.87,47100.0,15.6258,15.6589,15.6009,15.6175,47100.0
2009-05-06 10:45:00,18.88,18.95,18.88,18.92,50100.0,15.6258,15.6837,15.6258,15.6589,50100.0
2009-05-06 10:50:00,18.92,19.0,18.92,18.97,75300.0,15.6589,15.7251,15.6589,15.7002,75300.0
2009-05-06 10:55:00,18.97,19.06,18.97,19.02,79800.0,15.7002,15.7747,15.7002,15.7416,79800.0
2009-05-06 11:00:00,19.03,19.13,19.01,19.11,50100.0,15.7499,15.8327,15.7333,15.8161,50100.0
2009-05-06 11:05:00,19.11,19.13,19.04,19.09,109500.0,15.8161,15.8327,15.7582,15.7996,109500.0
2009-05-06 11:10:00,19.09,19.1,19.05,19.08,43800.0,15.7996,15.8078,15.7665,15.7913,43800.0
2009-05-06 11:15:00,19.08,19.08,19.01,19.01,47400.0,15.7913,15.7913,15.7333,15.7333,47400.0
2009-05-06 11:20:00,19.01,19.04,19.01,19.02,33600.0,15.7333,15.7582,15.7333,15.7416,33600.0
2009-05-06 11:25:00,19.02,19.03,18.96,19.01,36600.0,15.7416,15.7499,15.692,15.7333,36600.0
2009-05-06 11:30:00,19.0,19.04,18.97,19.02,24900.0,15.7251,15.7582,15.7002,15.7416,24900.0
2009-05-06 11:35:00,19.01,19.11,19.0,19.1,40500.0,15.7333,15.8161,15.7251,15.8078,40500.0
2009-05-06 11:40:00,19.09,19.13,19.08,19.13,24000.0,15.7996,15.8327,15.7913,15.8327,24000.0
2009-05-06 11:45:00,19.13,19.13,19.08,19.08,27000.0,15.8327,15.8327,15.7913,15.7913,27000.0
2009-05-06 11:50:00,19.09,19.13,19.07,19.07,94500.0,15.7996,15.8327,15.783,15.783,94500.0
2009-05-06 11:55:00,19.07,19.14,19.07,19.13,46500.0,15.783,15.8409,15.783,15.8327,46500.0
2009-05-06 12:00:00,19.14,19.17,19.13,19.14,38100.0,15.8409,15.8658,15.8327,15.8409,38100.0
2009-05-06 12:05:00,19.14,19.2,19.14,19.2,120900.0,15.8409,15.8906,15.8409,15.8906,120900.0
2009-05-06 12:10:00,19.2,19.24,19.18,19.23,106200.0,15.8906,15.9237,15.874,15.9154,106200.0
2009-05-06 12:15:00,19.23,19.27,19.22,19.23,151200.0,15.9154,15.9485,15.9072,15.9154,151200.0
2009-05-06 12:20:00,19.23,19.27,19.22,19.27,51000.0,15.9154,15.9485,15.9072,15.9485,51000.0
2009-05-06 12:25:00,19.27,19.29,19.25,19.28,108300.0,15.9485,15.9651,15.932,15.9568,108300.0
2009-05-06 12:30:00,19.3,19.3,19.25,19.25,45900.0,15.9734,15.9734,15.932,15.932,45900.0
2009-05-06 12:35:00,19.24,19.24,19.2,19.2,105900.0,15.9237,15.9237,15.8906,15.8906,105900.0
2009-05-06 12:40:00,19.21,19.24,19.19,19.22,58800.0,15.8989,15.9237,15.8823,15.9072,58800.0
2009-05-06 12:45:00,19.23,19.24,19.22,19.23,67500.0,15.9154,15.9237,15.9072,15.9154,67500.0
2009-05-06 12:50:00,19.24,19.25,19.23,19.24,38400.0,15.9237,15.932,15.9154,15.9237,38400.0
2009-05-06 12:55:00,19.24,19.25,19.19,19.2,27600.0,15.9237,15.932,15.8823,15.8906,27600.0
2009-05-06 13:00:00,19.19,19.22,19.17,19.18,15900.0,15.8823,15.9072,15.8658,15.874,15900.0
2009-05-06 13:05:00,19.18,19.19,19.15,19.17,27600.0,15.874,15.8823,15.8492,15.8658,27600.0
2009-05-06 13:10:00,19.17,19.19,19.16,19.18,32400.0,15.8658,15.8823,15.8575,15.874,32400.0
2009-05-06 13:15:00,19.18,19.18,19.16,19.17,13500.0,15.874,15.874,15.8575,15.8658,13500.0
2009-05-06 13:20:00,19.18,19.22,19.12,19.14,43500.0,15.874,15.9072,15.8244,15.8409,43500.0
2009-05-06 13:25:00,19.15,19.17,19.14,19.14,20400.0,15.8492,15.8658,15.8409,15.8409,20400.0
2009-05-06 13:30:00,19.14,19.18,19.11,19.16,34500.0,15.8409,15.874,15.8161,15.8575,34500.0
2009-05-06 13:35:00,19.16,19.19,19.16,19.17,31800.0,15.8575,15.8823,15.8575,15.8658,31800.0
2009-05-06 13:40:00,19.17,19.22,19.15,19.21,33600.0,15.8658,15.9072,15.8492,15.8989,33600.0
2009-05-06 13:45:00,19.21,19.23,19.2,19.21,22500.0,15.8989,15.9154,15.8906,15.8989,22500.0
2009-05-06 13:50:00,19.22,19.27,19.2,19.25,44700.0,15.9072,15.9485,15.8906,15.932,44700.0
2009-05-06 13:55:00,19.25,19.3,19.23,19.29,110100.0,15.932,15.9734,15.9154,15.9651,110100.0
2009-05-06 14:00:00,19.29,19.3,19.24,19.26,63600.0,15.9651,15.9734,15.9237,15.9403,63600.0
2009-05-06 14:05:00,19.25,19.27,19.21,19.22,99300.0,15.932,15.9485,15.8989,15.9072,99300.0
2009-05-06 14:10:00,19.21,19.22,19.2,19.21,38100.0,15.8989,15.9072,15.8906,15.8989,38100.0
2009-05-06 14:15:00,19.21,19.24,19.18,19.22,56400.0,15.8989,15.9237,15.874,15.9072,56400.0
2009-05-06 14:20:00,19.22,19.25,19.22,19.23,66900.0,15.9072,15.932,15.9072,15.9154,66900.0
2009-05-06 14:25:00,19.23,19.28,19.23,19.27,32700.0,15.9154,15.9568,15.9154,15.9485,32700.0
2009-05-06 14:30:00,19.27,19.3,19.26,19.26,46500.0,15.9485,15.9734,15.9403,15.9403,46500.0
2009-05-06 14:35:00,19.26,19.28,19.25,19.26,37200.0,15.9403,15.9568,15.932,15.9403,37200.0
2009-05-06 14:40:00,19.26,19.27,19.21,19.24,63600.0,15.9403,15.9485,15.8989,15.9237,63600.0
2009-05-06 14:45:00,19.24,19.26,19.22,19.25,44400.0,15.9237,15.9403,15.9072,15.932,44400.0
2009-05-06 14:50:00,19.25,19.25,19.2,19.22,32700.0,15.932,15.932,15.8906,15.9072,32700.0
2009-05-06 14:55:00,19.22,19.23,19.18,19.2,44100.0,15.9072,15.9154,15.874,15.8906,44100.0
2009-05-06 15:00:00,19.2,19.22,19.14,19.14,56100.0,15.8906,15.9072,15.8409,15.8409,56100.0
2009-05-06 15:05:00,19.14,19.17,19.13,19.16,45300.0,15.8409,15.8658,15.8327,15.8575,45300.0
2009-05-06 15:10:00,19.16,19.16,19.14,19.16,31200.0,15.8575,15.8575,15.8409,15.8575,31200.0
2009-05-06 15:15:00,19.16,19.16,19.11,19.13,37200.0,15.8575,15.8575,15.8161,15.8327,37200.0
2009-05-06 15:20:00,19.13,19.16,19.09,19.11,62400.0,15.8327,15.8575,15.7996,15.8161,62400.0
2009-05-06 15:25:00,19.1,19.14,19.08,19.13,69600.0,15.8078,15.8409,15.7913,15.8327,69600.0
2009-05-06 15:30:00,19.13,19.16,19.1,19.14,65700.0,15.8327,15.8575,15.8078,15.8409,65700.0
2009-05-06 15:35:00,19.14,19.15,19.08,19.09,64200.0,15.8409,15.8492,15.7913,15.7996,64200.0
2009-05-06 15:40:00,19.1,19.18,19.09,19.14,87900.0,15.8078,15.874,15.7996,15.8409,87900.0
2009-05-06 15:45:00,19.14,19.19,19.13,19.18,81900.0,15.8409,15.8823,15.8327,15.874,81900.0
2009-05-06 15:50:00,19.18,19.2,19.12,19.15,88800.0,15.874,15.8906,15.8244,15.8492,88800.0
2009-05-06 15:55:00,19.15,19.26,19.14,19.23,163500.0,15.8492,15.9403,15.8409,15.9154,163500.0
2009-05-07 09:30:00,19.2,19.25,19.11,19.15,64200.0,15.8906,15.932,15.8161,15.8492,64200.0
2009-05-07 09:35:00,19.15,19.22,19.12,19.17,99300.0,15.8492,15.9072,15.8244,15.8658,99300.0
2009-05-07 09:40:00,19.17,19.26,19.17,19.2,223200.0,15.8658,15.9403,15.8658,15.8906,223200.0
2009-05-07 09:45:00,19.2,19.21,19.03,19.03,47100.0,15.8906,15.8989,15.7499,15.7499,47100.0
2009-05-07 09:50:00,19.01,19.06,19.01,19.01,38100.0,15.7333,15.7747,15.7333,15.7333,38100.0
2009-05-07 09:55:00,19.0,19.05,19.0,19.04,32700.0,15.7251,15.7665,15.7251,15.7582,32700.0
2009-05-07 10:00:00,19.04,19.06,19.0,19.0,99900.0,15.7582,15.7747,15.7251,15.7251,99900.0
2009-05-07 10:05:00,18.98,18.99,18.92,18.92,98100.0,15.7085,15.7168,15.6589,15.6589,98100.0
2009-05-07 10:10:00,18.93,18.95,18.84,18.85,44700.0,15.6671,15.6837,15.5927,15.6009,44700.0
2009-05-07 10:15:00,18.85,18.89,18.84,18.88,40500.0,15.6009,15.634,15.5927,15.6258,40500.0
2009-05-07 10:20:00,18.89,18.91,18.85,18.85,50400.0,15.634,15.6506,15.6009,15.6009,50400.0
2009-05-07 10:25:00,18.85,18.87,18.79,18.8,46800.0,15.6009,15.6175,15.5513,15.5595,46800.0
2009-05-07 10:30:00,18.79,18.79,18.64,18.68,124500.0,15.5513,15.5513,15.4271,15.4602,124500.0
2009-05-07 10:35:00,18.68,18.79,18.67,18.79,40200.0,15.4602,15.5513,15.452,15.5513,40200.0
2009-05-07 10:40:00,18.79,18.79,18.75,18.76,96600.0,15.5513,15.5513,15.5182,15.5264,96600.0
2009-05-07 10:45:00,18.76,18.81,18.73,18.8,168000.0,15.5264,15.5678,15.5016,15.5595,168000.0
2009-05-07 10:50:00,18.8,18.8,18.75,18.78,55500.0,15.5595,15.5595,15.5182,15.543,55500.0
2009-05-07 10:55:00,18.78,18.81,18.75,18.75,38100.0,15.543,15.5678,15.5182,15.5182,38100.0
2009-05-07 11:00:00,18.75,18.85,18.74,18.81,59700.0,15.5182,15.6009,15.5099,15.5678,59700.0
2009-05-07 11:05:00,18.81,18.81,18.76,18.8,26400.0,15.5678,15.5678,15.5264,15.5595,26400.0
2009-05-07 11:10:00,18.79,18.81,18.76,18.76,36600.0,15.5513,15.5678,15.5264,15.5264,36600.0
2009-05-07 11:15:00,18.74,18.79,18.73,18.76,63300.0,15.5099,15.5513,15.5016,15.5264,63300.0
2009-05-07 11:20:00,18.75,18.76,18.71,18.71,43500.0,15.5182,15.5264,15.4851,15.4851,43500.0
2009-05-07 11:25:00,18.71,18.74,18.7,18.7,23700.0,15.4851,15.5099,15.4768,15.4768,23700.0
2009-05-07 11:30:00,18.7,18.7,18.67,18.69,29400.0,15.4768,15.4768,15.452,15.4685,29400.0
2009-05-07 11:35:00,18.69,18.76,18.68,18.72,40800.0,15.4685,15.5264,15.4602,15.4933,40800.0
2009-05-07 11:40:00,18.72,18.77,18.72,18.77,19800.0,15.4933,15.5347,15.4933,15.5347,19800.0
2009-05-07 11:45:00,18.77,18.77,18.73,18.73,49200.0,15.5347,15.5347,15.5016,15.5016,49200.0
2009-05-07 11:50:00,18.73,18.79,18.73,18.79,56700.0,15.5016,15.5513,15.5016,15.5513,56700.0
2009-05-07 11:55:00,18.78,18.84,18.78,18.83,49500.0,15.543,15.5927,15.543,15.5844,49500.0
2009-05-07 12:00:00,18.83,18.83,18.75,18.75,35100.0,15.5844,15.5844,15.5182,15.5182,35100.0
2009-05-07 12:05:00,18.73,18.74,18.7,18.7,42300.0,15.5016,15.5099,15.4768,15.4768,42300.0
2009-05-07 12:10:00,18.7,18.71,18.66,18.66,72300.0,15.4768,15.4851,15.4437,15.4437,72300.0
2009-05-07 12:15:00,18.66,18.66,18.64,18.65,39900.0,15.4437,15.4437,15.4271,15.4354,39900.0
2009-05-07 12:20:00,18.65,18.68,18.65,18.67,78300.0,15.4354,15.4602,15.4354,15.452,78300.0
2009-05-07 12:25:00,18.67,18.68,18.66,18.67,89100.0,15.452,15.4602,15.4437,15.452,89100.0
2009-05-07 12:30:00,18.67,18.7,18.67,18.68,87600.0,15.452,15.4768,15.452,15.4602,87600.0
2009-05-07 12:35:00,18.68,18.74,18.66,18.74,53100.0,15.4602,15.5099,15.4437,15.5099,53100.0
2009-05-07 12:40:00,18.73,18.8,18.73,18.8,55500.0,15.5016,15.5595,15.5016,15.5595,55500.0
2009-05-07 12:45:00,18.79,18.84,18.79,18.83,43800.0,15.5513,15.5927,15.5513,15.5844,43800.0
2009-05-07 12:50:00,18.83,18.87,18.83,18.86,42000.0,15.5844,15.6175,15.5844,15.6092,42000.0
2009-05-07 12:55:00,18.86,18.86,18.79,18.79,27300.0,15.6092,15.6092,15.5513,15.5513,27300.0
2009-05-07 13:00:00,18.79,18.82,18.74,18.76,42900.0,15.5513,15.5761,15.5099,15.5264,42900.0
2009-05-07 13:05:00,18.76,18.78,18.69,18.7,42000.0,15.5264,15.543,15.4685,15.4768,42000.0
2009-05-07 13:10:00,18.7,18.7,18.64,18.64,25500.0,15.4768,15.4768,15.4271,15.4271,25500.0
2009-05-07 13:15:00,18.64,18.67,18.63,18.67,33600.0,15.4271,15.452,15.4188,15.452,33600.0
2009-05-07 13:20:00,18.68,18.71,18.64,18.64,79500.0,15.4602,15.4851,15.4271,15.4271,79500.0
2009-05-07 13:25:00,18.65,18.68,18.64,18.67,84300.0,15.4354,15.4602,15.4271,15.452,84300.0
2009-05-07 13:30:00,18.67,18.67,18.63,18.67,58500.0,15.452,15.452,15.4188,15.452,58500.0
2009-05-07 13:35:00,18.68,18.69,18.64,18.66,51900.0,15.4602,15.4685,15.4271,15.4437,51900.0
2009-05-07 13:40:00,18.66,18.66,18.56,18.59,36000.0,15.4437,15.4437,15.3609,15.3857,36000.0
2009-05-07 13:45:00,18.58,18.59,18.57,18.59,28500.0,15.3775,15.3857,15.3692,15.3857,28500.0
2009-05-07 13:50:00,18.58,18.59,18.55,18.55,55500.0,15.3775,15.3857,15.3526,15.3526,55500.0
2009-05-07 13:55:00,18.55,18.59,18.54,18.59,64200.0,15.3526,15.3857,15.3444,15.3857,64200.0
2009-05-07 14:00:00,18.59,18.63,18.59,18.63,68400.0,15.3857,15.4188,15.3857,15.4188,68400.0
2009-05-07 14:05:00,18.63,18.65,18.63,18.63,28200.0,15.4188,15.4354,15.4188,15.4188,28200.0
2009-05-07 14:10:00,18.63,18.63,18.55,18.58,28500.0,15.4188,15.4188,15.3526,15.3775,28500.0
2009-05-07 14:15:00,18.58,18.59,18.57,18.58,27300.0,15.3775,15.3857,15.3692,15.3775,27300.0
2009-05-07 14:20:00,18.58,18.63,18.58,18.61,42000.0,15.3775,15.4188,15.3775,15.4023,42000.0
2009-05-07 14:25:00,18.61,18.67,18.61,18.66,25500.0,15.4023,15.452,15.4023,15.4437,25500.0
2009-05-07 14:30:00,18.65,18.66,18.64,18.64,52500.0,15.4354,15.4437,15.4271,15.4271,52500.0
2009-05-07 14:35:00,18.63,18.66,18.6,18.6,40200.0,15.4188,15.4437,15.394,15.394,40200.0
2009-05-07 14:40:00,18.6,18.63,18.59,18.61,55200.0,15.394,15.4188,15.3857,15.4023,55200.0
2009-05-07 14:45:00,18.6,18.67,18.6,18.67,60300.0,15.394,15.452,15.394,15.452,60300.0
2009-05-07 14:50:00,18.68,18.72,18.64,18.64,106200.0,15.4602,15.4933,15.4271,15.4271,106200.0
2009-05-07 14:55:00,18.64,18.71,18.62,18.69,81900.0,15.4271,15.4851,15.4106,15.4685,81900.0
2009-05-07 15:00:00,18.69,18.74,18.65,18.69,116700.0,15.4685,15.5099,15.4354,15.4685,116700.0
2009-05-07 15:05:00,18.69,18.7,18.64,18.68,103500.0,15.4685,15.4768,15.4271,15.4602,103500.0
2009-05-07 15:10:00,18.67,18.7,18.65,18.65,66900.0,15.452,15.4768,15.4354,15.4354,66900.0
2009-05-07 15:15:00,18.66,18.67,18.64,18.66,54300.0,15.4437,15.452,15.4271,15.4437,54300.0
2009-05-07 15:20:00,18.66,18.7,18.65,18.7,61800.0,15.4437,15.4768,15.4354,15.4768,61800.0
2009-05-07 15:25:00,18.7,18.71,18.65,18.7,67500.0,15.4768,15.4851,15.4354,15.4768,67500.0
2009-05-07 15:30:00,18.69,18.69,18.6,18.62,166500.0,15.4685,15.4685,15.394,15.4106,166500.0
2009-05-07 15:35:00,18.62,18.7,18.61,18.68,133500.0,15.4106,15.4768,15.4023,15.4602,133500.0
2009-05-07 15:40:00,18.68,18.74,18.66,18.72,200100.0,15.4602,15.5099,15.4437,15.4933,200100.0
2009-05-07 15:45:00,18.72,18.75,18.69,18.72,100800.0,15.4933,15.5182,15.4685,15.4933,100800.0
2009-05-07 15:50:00,18.72,18.77,18.67,18.77,113100.0,15.4933,15.5347,15.452,15.5347,113100.0
2009-05-07 15:55:00,18.76,18.8,18.72,18.72,146100.0,15.5264,15.5595,15.4933,15.4933,146100.0
2009-05-08 09:30:00,19.02,19.1,18.94,19.02,49200.0,15.7416,15.8078,15.6754,15.7416,49200.0
2009-05-08 09:35:00,19.03,19.03,18.87,18.93,81600.0,15.7499,15.7499,15.6175,15.6671,81600.0
2009-05-08 09:40:00,18.93,19.08,18.93,19.07,159900.0,15.6671,15.7913,15.6671,15.783,159900.0
2009-05-08 09:45:00,19.07,19.08,19.03,19.06,164100.0,15.783,15.7913,15.7499,15.7747,164100.0
2009-05-08 09:50:00,19.06,19.08,18.97,18.98,156600.0,15.7747,15.7913,15.7002,15.7085,156600.0
2009-05-08 09:55:00,18.97,19.02,18.92,18.94,189600.0,15.7002,15.7416,15.6589,15.6754,189600.0
2009-05-08 10:00:00,18.96,18.98,18.86,18.87,112800.0,15.692,15.7085,15.6092,15.6175,112800.0
2009-05-08 10:05:00,18.88,18.88,18.72,18.77,225000.0,15.6258,15.6258,15.4933,15.5347,225000.0
2009-05-08 10:10:00,18.77,18.81,18.74,18.77,34800.0,15.5347,15.5678,15.5099,15.5347,34800.0
2009-05-08 10:15:00,18.77,18.77,18.68,18.72,45900.0,15.5347,15.5347,15.4602,15.4933,45900.0
2009-05-08 10:20:00,18.71,18.72,18.67,18.67,144900.0,15.4851,15.4933,15.452,15.452,144900.0
2009-05-08 10:25:00,18.67,18.67,18.56,18.6,64500.0,15.452,15.452,15.3609,15.394,64500.0
2009-05-08 10:30:00,18.61,18.67,18.57,18.66,18600.0,15.4023,15.452,15.3692,15.4437,18600.0
2009-05-08 10:35:00,18.64,18.67,18.57,18.61,30300.0,15.4271,15.452,15.3692,15.4023,30300.0
2009-05-08 10:40:00,18.62,18.63,18.6,18.62,33300.0,15.4106,15.4188,15.394,15.4106,33300.0
2009-05-08 10:45:00,18.62,18.66,18.6,18.61,56400.0,15.4106,15.4437,15.394,15.4023,56400.0
2009-05-08 10:50:00,18.61,18.62,18.56,18.6,32700.0,15.4023,15.4106,15.3609,15.394,32700.0
2009-05-08 10:55:00,18.61,18.64,18.57,18.57,29400.0,15.4023,15.4271,15.3692,15.3692,29400.0
2009-05-08 11:00:00,18.57,18.67,18.57,18.63,29700.0,15.3692,15.452,15.3692,15.4188,29700.0
2009-05-08 11:05:00,18.64,18.65,18.62,18.63,17100.0,15.4271,15.4354,15.4106,15.4188,17100.0
2009-05-08 11:10:00,18.63,18.64,18.61,18.63,59400.0,15.4188,15.4271,15.4023,15.4188,59400.0
2009-05-08 11:15:00,18.63,18.67,18.63,18.65,87900.0,15.4188,15.452,15.4188,15.4354,87900.0
2009-05-08 11:20:00,18.65,18.66,18.52,18.52,136800.0,15.4354,15.4437,15.3278,15.3278,136800.0
2009-05-08 11:25:00,18.53,18.55,18.5,18.52,71100.0,15.3361,15.3526,15.3113,15.3278,71100.0
2009-05-08 11:30:00,18.51,18.52,18.47,18.49,145800.0,15.3195,15.3278,15.2864,15.303,145800.0
2009-05-08 11:35:00,18.49,18.52,18.49,18.5,26700.0,15.303,15.3278,15.303,15.3113,26700.0
2009-05-08 11:40:00,18.51,18.6,18.51,18.58,40200.0,15.3195,15.394,15.3195,15.3775,40200.0
2009-05-08 11:45:00,18.58,18.6,18.55,18.55,24600.0,15.3775,15.394,15.3526,15.3526,24600.0
2009-05-08 11:50:00,18.54,18.58,18.54,18.57,17400.0,15.3444,15.3775,15.3444,15.3692,17400.0
2009-05-08 11:55:00,18.58,18.61,18.56,18.6,19500.0,15.3775,15.4023,15.3609,15.394,19500.0
2009-05-08 12:00:00,18.61,18.65,18.58,18.63,34800.0,15.4023,15.4354,15.3775,15.4188,34800.0
2009-05-08 12:05:00,18.63,18.66,18.62,18.66,21300.0,15.4188,15.4437,15.4106,15.4437,21300.0
2009-05-08 12:10:00,18.66,18.73,18.65,18.7,93900.0,15.4437,15.5016,15.4354,15.4768,93900.0
2009-05-08 12:15:00,18.72,18.79,18.72,18.79,59100.0,15.4933,15.5513,15.4933,15.5513,59100.0
2009-05-08 12:20:00,18.79,18.79,18.72,18.76,108300.0,15.5513,15.5513,15.4933,15.5264,108300.0
2009-05-08 12:25:00,18.75,18.76,18.72,18.72,27600.0,15.5182,15.5264,15.4933,15.4933,27600.0
2009-05-08 12:30:00,18.72,18.72,18.66,18.66,96000.0,15.4933,15.4933,15.4437,15.4437,96000.0
2009-05-08 12:35:00,18.66,18.67,18.63,18.64,38400.0,15.4437,15.452,15.4188,15.4271,38400.0
2009-05-08 12:40:00,18.64,18.69,18.64,18.68,42300.0,15.4271,15.4685,15.4271,15.4602,42300.0
2009-05-08 12:45:00,18.68,18.71,18.67,18.67,70800.0,15.4602,15.4851,15.452,15.452,70800.0
2009-05-08 12:50:00,18.67,18.72,18.67,18.72,24000.0,15.452,15.4933,15.452,15.4933,24000.0
2009-05-08 12:55:00,18.72,18.82,18.72,18.81,50100.0,15.4933,15.5761,15.4933,15.5678,50100.0
2009-05-08 13:00:00,18.81,18.86,18.8,18.82,36600.0,15.5678,15.6092,15.5595,15.5761,36600.0
2009-05-08 13:05:00,18.83,18.83,18.75,18.77,19800.0,15.5844,15.5844,15.5182,15.5347,19800.0
2009-05-08 13:10:00,18.77,18.77,18.73,18.76,46200.0,15.5347,15.5347,15.5016,15.5264,46200.0
2009-05-08 13:15:00,18.76,18.77,18.73,18.77,41700.0,15.5264,15.5347,15.5016,15.5347,41700.0
2009-05-08 13:20:00,18.76,18.83,18.76,18.82,42900.0,15.5264,15.5844,15.5264,15.5761,42900.0
2009-05-08 13:25:00,18.82,18.83,18.81,18.82,27600.0,15.5761,15.5844,15.5678,15.5761,27600.0
2009-05-08 13:30:00,18.83,18.83,18.81,18.82,51600.0,15.5844,15.5844,15.5678,15.5761,51600.0
2009-05-08 13:35:00,18.82,18.84,18.81,18.82,49800.0,15.5761,15.5927,15.5678,15.5761,49800.0
2009-05-08 13:40:00,18.82,18.85,18.81,18.85,29100.0,15.5761,15.6009,15.5678,15.6009,29100.0
2009-05-08 13:45:00,18.85,18.9,18.83,18.87,56700.0,15.6009,15.6423,15.5844,15.6175,56700.0
2009-05-08 13:50:00,18.87,18.88,18.85,18.87,52200.0,15.6175,15.6258,15.6009,15.6175,52200.0
2009-05-08 13:55:00,18.87,18.87,18.84,18.85,33900.0,15.6175,15.6175,15.5927,15.6009,33900.0
2009-05-08 14:00:00,18.86,18.92,18.85,18.9,45000.0,15.6092,15.6589,15.6009,15.6423,45000.0
2009-05-08 14:05:00,18.9,18.96,18.9,18.94,99000.0,15.6423,15.692,15.6423,15.6754,99000.0
2009-05-08 14:10:00,18.94,18.99,18.94,18.96,78900.0,15.6754,15.7168,15.6754,15.692,78900.0
2009-05-08 14:15:00,18.97,19.02,18.97,19.0,86100.0,15.7002,15.7416,15.7002,15.7251,86100.0
2009-05-08 14:20:00,19.0,19.01,18.98,19.01,57900.0,15.7251,15.7333,15.7085,15.7333,57900.0
2009-05-08 14:25:00,19.01,19.01,18.96,18.96,40800.0,15.7333,15.7333,15.692,15.692,40800.0
2009-05-08 14:30:00,18.96,18.98,18.93,18.93,109200.0,15.692,15.7085,15.6671,15.6671,109200.0
2009-05-08 14:35:00,18.93,18.95,18.92,18.92,75000.0,15.6671,15.6837,15.6589,15.6589,75000.0
2009-05-08 14:40:00,18.92,18.93,18.92,18.93,79500.0,15.6589,15.6671,15.6589,15.6671,79500.0
2009-05-08 14:45:00,18.93,19.02,18.93,19.02,87900.0,15.6671,15.7416,15.6671,15.7416,87900.0
2009-05-08 14:50:00,19.02,19.02,18.99,19.0,89700.0,15.7416,15.7416,15.7168,15.7251,89700.0
2009-05-08 14:55:00,18.99,19.01,18.99,18.99,69000.0,15.7168,15.7333,15.7168,15.7168,69000.0
2009-05-08 15:00:00,19.0,19.02,18.99,19.0,66900.0,15.7251,15.7416,15.7168,15.7251,66900.0
2009-05-08 15:05:00,19.01,19.01,18.94,18.96,93000.0,15.7333,15.7333,15.6754,15.692,93000.0
2009-05-08 15:10:00,18.96,18.97,18.94,18.94,36900.0,15.692,15.7002,15.6754,15.6754,36900.0
2009-05-08 15:15:00,18.94,18.95,18.91,18.92,103500.0,15.6754,15.6837,15.6506,15.6589,103500.0
2009-05-08 15:20:00,18.92,18.96,18.91,18.94,70200.0,15.6589,15.692,15.6506,15.6754,70200.0
2009-05-08 15:25:00,18.95,18.98,18.91,18.91,57900.0,15.6837,15.7085,15.6506,15.6506,57900.0
2009-05-08 15:30:00,18.92,18.94,18.88,18.92,86400.0,15.6589,15.6754,15.6258,15.6589,86400.0
2009-05-08 15:35:00,18.92,18.94,18.89,18.91,83100.0,15.6589,15.6754,15.634,15.6506,83100.0
2009-05-08 15:40:00,18.91,18.97,18.9,18.96,112200.0,15.6506,15.7002,15.6423,15.692,112200.0
2009-05-08 15:45:00,18.96,18.98,18.89,18.9,127500.0,15.692,15.7085,15.634,15.6423,127500.0
2009-05-08 15:50:00,18.9,18.92,18.86,18.9,153000.0,15.6423,15.6589,15.6092,15.6423,153000.0
2009-05-08 15:55:00,18.89,19.01,18.89,18.96,423300.0,15.634,15.7333,15.634,15.692,423300.0
2009-05-11 09:30:00,18.8,18.83,18.76,18.76,30000.0,15.5595,15.5844,15.5264,15.5264,30000.0
2009-05-11 09:35:00,18.76,18.76,18.6,18.63,41100.0,15.5264,15.5264,15.394,15.4188,41100.0
2009-05-11 09:40:00,18.66,18.73,18.61,18.67,81000.0,15.4437,15.5016,15.4023,15.452,81000.0
2009-05-11 09:45:00,18.68,18.71,18.62,18.69,58200.0,15.4602,15.4851,15.4106,15.4685,58200.0
2009-05-11 09:50:00,18.69,18.73,18.69,18.69,110700.0,15.4685,15.5016,15.4685,15.4685,110700.0
2009-05-11 09:55:00,18.69,18.7,18.61,18.62,93600.0,15.4685,15.4768,15.4023,15.4106,93600.0
2009-05-11 10:00:00,18.61,18.66,18.6,18.62,70500.0,15.4023,15.4437,15.394,15.4106,70500.0
2009-05-11 10:05:00,18.62,18.66,18.59,18.61,52500.0,15.4106,15.4437,15.3857,15.4023,52500.0
2009-05-11 10:10:00,18.62,18.67,18.59,18.67,60300.0,15.4106,15.452,15.3857,15.452,60300.0
2009-05-11 10:15:00,18.68,18.73,18.63,18.73,78600.0,15.4602,15.5016,15.4188,15.5016,78600.0
2009-05-11 10:20:00,18.73,18.81,18.71,18.73,58800.0,15.5016,15.5678,15.4851,15.5016,58800.0
2009-05-11 10:25:00,18.7,18.74,18.69,18.7,42000.0,15.4768,15.5099,15.4685,15.4768,42000.0
2009-05-11 10:30:00,18.71,18.75,18.66,18.75,53700.0,15.4851,15.5182,15.4437,15.5182,53700.0
2009-05-11 10:35:00,18.75,18.82,18.74,18.76,51000.0,15.5182,15.5761,15.5099,15.5264,51000.0
2009-05-11 10:40:00,18.76,18.82,18.75,18.78,62400.0,15.5264,15.5761,15.5182,15.543,62400.0
2009-05-11 10:45:00,18.78,18.82,18.75,18.76,22800.0,15.543,15.5761,15.5182,15.5264,22800.0
2009-05-11 10:50:00,18.77,18.78,18.72,18.77,32700.0,15.5347,15.543,15.4933,15.5347,32700.0
2009-05-11 10:55:00,18.77,18.78,18.73,18.76,28200.0,15.5347,15.543,15.5016,15.5264,28200.0
2009-05-11 11:00:00,18.77,18.77,18.71,18.72,45300.0,15.5347,15.5347,15.4851,15.4933,45300.0
2009-05-11 11:05:00,18.72,18.74,18.7,18.71,57900.0,15.4933,15.5099,15.4768,15.4851,57900.0
2009-05-11 11:10:00,18.72,18.74,18.7,18.72,62400.0,15.4933,15.5099,15.4768,15.4933,62400.0
2009-05-11 11:15:00,18.74,18.78,18.73,18.73,56700.0,15.5099,15.543,15.5016,15.5016,56700.0
2009-05-11 11:20:00,18.73,18.73,18.65,18.67,31500.0,15.5016,15.5016,15.4354,15.452,31500.0
2009-05-11 11:25:00,18.67,18.67,18.63,18.63,25800.0,15.452,15.452,15.4188,15.4188,25800.0
2009-05-11 11:30:00,18.64,18.67,18.57,18.57,57000.0,15.4271,15.452,15.3692,15.3692,57000.0
2009-05-11 11:35:00,18.57,18.59,18.55,18.58,35700.0,15.3692,15.3857,15.3526,15.3775,35700.0
2009-05-11 11:40:00,18.58,18.58,18.53,18.54,37200.0,15.3775,15.3775,15.3361,15.3444,37200.0
2009-05-11 11:45:00,18.53,18.54,18.5,18.54,46200.0,15.3361,15.3444,15.3113,15.3444,46200.0
2009-05-11 11:50:00,18.54,18.56,18.52,18.56,45300.0,15.3444,15.3609,15.3278,15.3609,45300.0
2009-05-11 11:55:00,18.55,18.58,18.53,18.54,39300.0,15.3526,15.3775,15.3361,15.3444,39300.0
2009-05-11 12:00:00,18.53,18.55,18.49,18.55,59100.0,15.3361,15.3526,15.303,15.3526,59100.0
2009-05-11 12:05:00,18.55,18.62,18.55,18.6,57300.0,15.3526,15.4106,15.3526,15.394,57300.0
2009-05-11 12:10:00,18.59,18.61,18.56,18.59,24300.0,15.3857,15.4023,15.3609,15.3857,24300.0
2009-05-11 12:15:00,18.57,18.61,18.57,18.6,31800.0,15.3692,15.4023,15.3692,15.394,31800.0
2009-05-11 12:20:00,18.6,18.63,18.6,18.63,19200.0,15.394,15.4188,15.394,15.4188,19200.0
2009-05-11 12:25:00,18.62,18.65,18.62,18.64,23100.0,15.4106,15.4354,15.4106,15.4271,23100.0
2009-05-11 12:30:00,18.64,18.66,18.62,18.65,41400.0,15.4271,15.4437,15.4106,15.4354,41400.0
2009-05-11 12:35:00,18.66,18.72,18.66,18.72,27600.0,15.4437,15.4933,15.4437,15.4933,27600.0
2009-05-11 12:40:00,18.71,18.72,18.69,18.72,29100.0,15.4851,15.4933,15.4685,15.4933,29100.0
2009-05-11 12:45:00,18.7,18.74,18.7,18.7,32700.0,15.4768,15.5099,15.4768,15.4768,32700.0
2009-05-11 12:50:00,18.7,18.71,18.67,18.68,33000.0,15.4768,15.4851,15.452,15.4602,33000.0
2009-05-11 12:55:00,18.69,18.71,18.68,18.7,34200.0,15.4685,15.4851,15.4602,15.4768,34200.0
2009-05-11 13:00:00,18.69,18.7,18.64,18.66,24000.0,15.4685,15.4768,15.4271,15.4437,24000.0
2009-05-11 13:05:00,18.66,18.71,18.66,18.71,33600.0,15.4437,15.4851,15.4437,15.4851,33600.0
2009-05-11 13:10:00,18.7,18.75,18.7,18.75,38100.0,15.4768,15.5182,15.4768,15.5182,38100.0
2009-05-11 13:15:00,18.75,18.79,18.74,18.79,48900.0,15.5182,15.5513,15.5099,15.5513,48900.0
2009-05-11 13:20:00,18.79,18.8,18.72,18.75,65100.0,15.5513,15.5595,15.4933,15.5182,65100.0
2009-05-11 13:25:00,18.74,18.75,18.72,18.74,35700.0,15.5099,15.5182,15.4933,15.5099,35700.0
2009-05-11 13:30:00,18.73,18.77,18.72,18.77,32700.0,15.5016,15.5347,15.4933,15.5347,32700.0
2009-05-11 13:35:00,18.77,18.84,18.75,18.84,55200.0,15.5347,15.5927,15.5182,15.5927,55200.0
2009-05-11 13:40:00,18.83,18.85,18.81,18.83,35400.0,15.5844,15.6009,15.5678,15.5844,35400.0
2009-05-11 13:45:00,18.84,18.86,18.83,18.86,23700.0,15.5927,15.6092,15.5844,15.6092,23700.0
2009-05-11 13:50:00,18.85,18.86,18.83,18.84,43200.0,15.6009,15.6092,15.5844,15.5927,43200.0
2009-05-11 13:55:00,18.84,18.84,18.76,18.76,88500.0,15.5927,15.5927,15.5264,15.5264,88500.0
2009-05-11 14:00:00,18.76,18.76,18.66,18.68,89700.0,15.5264,15.5264,15.4437,15.4602,89700.0
2009-05-11 14:05:00,18.68,18.68,18.65,18.67,74100.0,15.4602,15.4602,15.4354,15.452,74100.0
2009-05-11 14:10:00,18.67,18.67,18.62,18.62,68400.0,15.452,15.452,15.4106,15.4106,68400.0
2009-05-11 14:15:00,18.63,18.63,18.6,18.62,68400.0,15.4188,15.4188,15.394,15.4106,68400.0
2009-05-11 14:20:00,18.61,18.64,18.58,18.62,59100.0,15.4023,15.4271,15.3775,15.4106,59100.0
2009-05-11 14:25:00,18.61,18.62,18.58,18.62,67500.0,15.4023,15.4106,15.3775,15.4106,67500.0
2009-05-11 14:30:00,18.61,18.65,18.6,18.63,48000.0,15.4023,15.4354,15.394,15.4188,48000.0
2009-05-11 14:35:00,18.62,18.62,18.55,18.58,67200.0,15.4106,15.4106,15.3526,15.3775,67200.0
2009-05-11 14:40:00,18.57,18.59,18.54,18.58,75900.0,15.3692,15.3857,15.3444,15.3775,75900.0
2009-05-11 14:45:00,18.58,18.6,18.56,18.6,42000.0,15.3775,15.394,15.3609,15.394,42000.0
2009-05-11 14:50:00,18.6,18.63,18.59,18.6,51300.0,15.394,15.4188,15.3857,15.394,51300.0
2009-05-11 14:55:00,18.6,18.6,18.57,18.58,66300.0,15.394,15.394,15.3692,15.3775,66300.0
2009-05-11 15:00:00,18.57,18.58,18.52,18.52,69600.0,15.3692,15.3775,15.3278,15.3278,69600.0
2009-05-11 15:05:00,18.52,18.54,18.51,18.53,60300.0,15.3278,15.3444,15.3195,15.3361,60300.0
2009-05-11 15:10:00,18.53,18.53,18.49,18.49,107100.0,15.3361,15.3361,15.303,15.303,107100.0
2009-05-11 15:15:00,18.5,18.52,18.48,18.5,118800.0,15.3113,15.3278,15.2947,15.3113,118800.0
2009-05-11 15:20:00,18.5,18.5,18.41,18.45,125700.0,15.3113,15.3113,15.2368,15.2699,125700.0
2009-05-11 15:25:00,18.46,18.49,18.45,18.48,51600.0,15.2782,15.303,15.2699,15.2947,51600.0
2009-05-11 15:30:00,18.48,18.52,18.45,18.46,196500.0,15.2947,15.3278,15.2699,15.2782,196500.0
2009-05-11 15:35:00,18.46,18.47,18.44,18.44,114300.0,15.2782,15.2864,15.2616,15.2616,114300.0
2009-05-11 15:40:00,18.44,18.46,18.42,18.45,173100.0,15.2616,15.2782,15.245,15.2699,173100.0
2009-05-11 15:45:00,18.44,18.46,18.41,18.41,190800.0,15.2616,15.2782,15.2368,15.2368,190800.0
2009-05-11 15:50:00,18.42,18.47,18.41,18.46,189000.0,15.245,15.2864,15.2368,15.2782,189000.0
2009-05-11 15:55:00,18.47,18.48,18.38,18.41,297000.0,15.2864,15.2947,15.2119,15.2368,297000.0
2009-05-12 09:30:00,18.55,18.73,18.55,18.56,41700.0,15.3526,15.5016,15.3526,15.3609,41700.0
2009-05-12 09:35:00,18.6,18.6,18.42,18.46,69600.0,15.394,15.394,15.245,15.2782,69600.0
2009-05-12 09:40:00,18.45,18.46,18.32,18.34,89400.0,15.2699,15.2782,15.1623,15.1788,89400.0
2009-05-12 09:45:00,18.34,18.35,18.26,18.28,48600.0,15.1788,15.1871,15.1126,15.1292,48600.0
2009-05-12 09:50:00,18.28,18.28,18.21,18.24,80100.0,15.1292,15.1292,15.0712,15.0961,80100.0
2009-05-12 09:55:00,18.24,18.28,18.24,18.26,47100.0,15.0961,15.1292,15.0961,15.1126,47100.0
2009-05-12 10:00:00,18.27,18.29,18.24,18.25,54600.0,15.1209,15.1375,15.0961,15.1043,54600.0
2009-05-12 10:05:00,18.25,18.27,18.21,18.27,55800.0,15.1043,15.1209,15.0712,15.1209,55800.0
2009-05-12 10:10:00,18.27,18.27,18.18,18.2,48600.0,15.1209,15.1209,15.0464,15.063,48600.0
2009-05-12 10:15:00,18.21,18.22,18.18,18.22,33300.0,15.0712,15.0795,15.0464,15.0795,33300.0
2009-05-12 10:20:00,18.21,18.24,18.21,18.23,42600.0,15.0712,15.0961,15.0712,15.0878,42600.0
2009-05-12 10:25:00,18.23,18.26,18.22,18.23,75000.0,15.0878,15.1126,15.0795,15.0878,75000.0
2009-05-12 10:30:00,18.23,18.25,18.21,18.22,60600.0,15.0878,15.1043,15.0712,15.0795,60600.0
2009-05-12 10:35:00,18.22,18.24,18.21,18.23,26100.0,15.0795,15.0961,15.0712,15.0878,26100.0
2009-05-12 10:40:00,18.22,18.25,18.22,18.24,53700.0,15.0795,15.1043,15.0795,15.0961,53700.0
2009-05-12 10:45:00,18.25,18.28,18.24,18.26,29400.0,15.1043,15.1292,15.0961,15.1126,29400.0
2009-05-12 10:50:00,18.26,18.26,18.22,18.24,21000.0,15.1126,15.1126,15.0795,15.0961,21000.0
2009-05-12 10:55:00,18.23,18.27,18.21,18.26,52800.0,15.0878,15.1209,15.0712,15.1126,52800.0
2009-05-12 11:00:00,18.26,18.28,18.26,18.27,19800.0,15.1126,15.1292,15.1126,15.1209,19800.0
2009-05-12 11:05:00,18.29,18.31,18.26,18.26,36300.0,15.1375,15.154,15.1126,15.1126,36300.0
2009-05-12 11:10:00,18.26,18.26,18.23,18.25,21900.0,15.1126,15.1126,15.0878,15.1043,21900.0
2009-05-12 11:15:00,18.25,18.28,18.23,18.27,44100.0,15.1043,15.1292,15.0878,15.1209,44100.0
2009-05-12 11:20:00,18.27,18.27,18.21,18.21,35100.0,15.1209,15.1209,15.0712,15.0712,35100.0
2009-05-12 11:25:00,18.21,18.23,18.2,18.23,26400.0,15.0712,15.0878,15.063,15.0878,26400.0
2009-05-12 11:30:00,18.23,18.26,18.2,18.25,34800.0,15.0878,15.1126,15.063,15.1043,34800.0
2009-05-12 11:35:00,18.26,18.28,18.26,18.26,24000.0,15.1126,15.1292,15.1126,15.1126,24000.0
2009-05-12 11:40:00,18.26,18.26,18.24,18.25,12900.0,15.1126,15.1126,15.0961,15.1043,12900.0
2009-05-12 11:45:00,18.26,18.26,18.21,18.21,21900.0,15.1126,15.1126,15.0712,15.0712,21900.0
2009-05-12 11:50:00,18.21,18.21,18.16,18.16,39000.0,15.0712,15.0712,15.0299,15.0299,39000.0
2009-05-12 11:55:00,18.16,18.22,18.15,18.22,27600.0,15.0299,15.0795,15.0216,15.0795,27600.0
2009-05-12 12:00:00,18.22,18.23,18.21,18.23,16500.0,15.0795,15.0878,15.0712,15.0878,16500.0
2009-05-12 12:05:00,18.24,18.25,18.17,18.19,43200.0,15.0961,15.1043,15.0381,15.0547,43200.0
2009-05-12 12:10:00,18.19,18.22,18.18,18.18,22500.0,15.0547,15.0795,15.0464,15.0464,22500.0
2009-05-12 12:15:00,18.19,18.19,18.15,18.15,26400.0,15.0547,15.0547,15.0216,15.0216,26400.0
2009-05-12 12:20:00,18.16,18.18,18.15,18.18,34500.0,15.0299,15.0464,15.0216,15.0464,34500.0
2009-05-12 12:25:00,18.18,18.21,18.18,18.21,17100.0,15.0464,15.0712,15.0464,15.0712,17100.0
2009-05-12 12:30:00,18.21,18.23,18.2,18.21,122700.0,15.0712,15.0878,15.063,15.0712,122700.0
2009-05-12 12:35:00,18.2,18.22,18.2,18.21,61500.0,15.063,15.0795,15.063,15.0712,61500.0
2009-05-12 12:40:00,18.21,18.21,18.19,18.2,347400.0,15.0712,15.0712,15.0547,15.063,347400.0
2009-05-12 12:45:00,18.2,18.25,18.2,18.24,56400.0,15.063,15.1043,15.063,15.0961,56400.0
2009-05-12 12:50:00,18.25,18.26,18.22,18.26,62100.0,15.1043,15.1126,15.0795,15.1126,62100.0
2009-05-12 12:55:00,18.26,18.26,18.2,18.23,46200.0,15.1126,15.1126,15.063,15.0878,46200.0
2009-05-12 13:00:00,18.23,18.24,18.22,18.23,35700.0,15.0878,15.0961,15.0795,15.0878,35700.0
2009-05-12 13:05:00,18.23,18.23,18.18,18.2,60000.0,15.0878,15.0878,15.0464,15.063,60000.0
2009-05-12 13:10:00,18.21,18.22,18.2,18.21,16800.0,15.0712,15.0795,15.063,15.0712,16800.0
2009-05-12 13:15:00,18.21,18.23,18.21,18.22,13200.0,15.0712,15.0878,15.0712,15.0795,13200.0
2009-05-12 13:20:00,18.23,18.25,18.23,18.23,30600.0,15.0878,15.1043,15.0878,15.0878,30600.0
2009-05-12 13:25:00,18.23,18.24,18.22,18.22,12000.0,15.0878,15.0961,15.0795,15.0795,12000.0
2009-05-12 13:30:00,18.23,18.23,18.22,18.22,30300.0,15.0878,15.0878,15.0795,15.0795,30300.0
2009-05-12 13:35:00,18.22,18.3,18.22,18.27,44700.0,15.0795,15.1457,15.0795,15.1209,44700.0
2009-05-12 13:40:00,18.29,18.3,18.28,18.28,19500.0,15.1375,15.1457,15.1292,15.1292,19500.0
2009-05-12 13:45:00,18.28,18.28,18.24,18.26,52200.0,15.1292,15.1292,15.0961,15.1126,52200.0
2009-05-12 13:50:00,18.26,18.26,18.23,18.25,23100.0,15.1126,15.1126,15.0878,15.1043,23100.0
2009-05-12 13:55:00,18.25,18.27,18.23,18.23,29400.0,15.1043,15.1209,15.0878,15.0878,29400.0
2009-05-12 14:00:00,18.24,18.25,18.22,18.25,36900.0,15.0961,15.1043,15.0795,15.1043,36900.0
2009-05-12 14:05:00,18.25,18.28,18.24,18.27,13500.0,15.1043,15.1292,15.0961,15.1209,13500.0
2009-05-12 14:10:00,18.27,18.28,18.25,18.26,26700.0,15.1209,15.1292,15.1043,15.1126,26700.0
2009-05-12 14:15:00,18.26,18.28,18.26,18.27,31200.0,15.1126,15.1292,15.1126,15.1209,31200.0
2009-05-12 14:20:00,18.28,18.32,18.27,18.32,79500.0,15.1292,15.1623,15.1209,15.1623,79500.0
2009-05-12 14:25:00,18.32,18.35,18.31,18.31,72000.0,15.1623,15.1871,15.154,15.154,72000.0
2009-05-12 14:30:00,18.31,18.34,18.3,18.32,27300.0,15.154,15.1788,15.1457,15.1623,27300.0
2009-05-12 14:35:00,18.33,18.41,18.33,18.39,57300.0,15.1706,15.2368,15.1706,15.2202,57300.0
2009-05-12 14:40:00,18.38,18.43,18.38,18.39,29400.0,15.2119,15.2533,15.2119,15.2202,29400.0
2009-05-12 14:45:00,18.39,18.39,18.35,18.36,23700.0,15.2202,15.2202,15.1871,15.1954,23700.0
2009-05-12 14:50:00,18.37,18.44,18.37,18.44,134700.0,15.2037,15.2616,15.2037,15.2616,134700.0
2009-05-12 14:55:00,18.44,18.49,18.42,18.42,47100.0,15.2616,15.303,15.245,15.245,47100.0
2009-05-12 15:00:00,18.45,18.51,18.43,18.45,38700.0,15.2699,15.3195,15.2533,15.2699,38700.0
2009-05-12 15:05:00,18.44,18.48,18.42,18.47,46500.0,15.2616,15.2947,15.245,15.2864,46500.0
2009-05-12 15:10:00,18.47,18.47,18.42,18.46,30900.0,15.2864,15.2864,15.245,15.2782,30900.0
2009-05-12 15:15:00,18.46,18.5,18.46,18.48,26100.0,15.2782,15.3113,15.2782,15.2947,26100.0
2009-05-12 15:20:00,18.48,18.52,18.46,18.52,67800.0,15.2947,15.3278,15.2782,15.3278,67800.0
2009-05-12 15:25:00,18.52,18.59,18.52,18.53,49800.0,15.3278,15.3857,15.3278,15.3361,49800.0
2009-05-12 15:30:00,18.52,18.55,18.45,18.46,39000.0,15.3278,15.3526,15.2699,15.2782,39000.0
2009-05-12 15:35:00,18.46,18.51,18.46,18.47,36600.0,15.2782,15.3195,15.2782,15.2864,36600.0
2009-05-12 15:40:00,18.48,18.5,18.45,18.46,67800.0,15.2947,15.3113,15.2699,15.2782,67800.0
2009-05-12 15:45:00,18.47,18.49,18.45,18.45,68100.0,15.2864,15.303,15.2699,15.2699,68100.0
2009-05-12 15:50:00,18.45,18.46,18.42,18.43,127500.0,15.2699,15.2782,15.245,15.2533,127500.0
2009-05-12 15:55:00,18.43,18.47,18.42,18.44,158400.0,15.2533,15.2864,15.245,15.2616,158400.0
2009-05-13 09:30:00,18.03,18.03,17.75,17.95,123600.0,15.0207,15.0207,14.7875,14.9541,123600.0
2009-05-13 09:35:00,17.95,18.02,17.92,17.92,83400.0,14.9541,15.0124,14.9291,14.9291,83400.0
2009-05-13 09:40:00,17.92,17.94,17.85,17.93,86700.0,14.9291,14.9458,14.8708,14.9374,86700.0
2009-05-13 09:45:00,17.92,18.04,17.9,18.04,153900.0,14.9291,15.0291,14.9124,15.0291,153900.0
2009-05-13 09:50:00,18.02,18.02,17.97,18.02,59700.0,15.0124,15.0124,14.9707,15.0124,59700.0
2009-05-13 09:55:00,18.03,18.03,17.98,17.99,44700.0,15.0207,15.0207,14.9791,14.9874,44700.0
2009-05-13 10:00:00,17.99,17.99,17.91,17.92,45600.0,14.9874,14.9874,14.9208,14.9291,45600.0
2009-05-13 10:05:00,17.92,17.95,17.9,17.95,36300.0,14.9291,14.9541,14.9124,14.9541,36300.0
2009-05-13 10:10:00,17.95,18.0,17.95,17.99,25200.0,14.9541,14.9957,14.9541,14.9874,25200.0
2009-05-13 10:15:00,18.01,18.06,17.98,18.0,22200.0,15.0041,15.0457,14.9791,14.9957,22200.0
2009-05-13 10:20:00,18.01,18.02,18.0,18.02,78900.0,15.0041,15.0124,14.9957,15.0124,78900.0
2009-05-13 10:25:00,18.04,18.06,18.03,18.04,47100.0,15.0291,15.0457,15.0207,15.0291,47100.0
2009-05-13 10:30:00,18.05,18.07,18.03,18.05,55800.0,15.0374,15.0541,15.0207,15.0374,55800.0
2009-05-13 10:35:00,18.05,18.07,18.03,18.06,121200.0,15.0374,15.0541,15.0207,15.0457,121200.0
2009-05-13 10:40:00,18.06,18.06,18.04,18.05,79200.0,15.0457,15.0457,15.0291,15.0374,79200.0
2009-05-13 10:45:00,18.05,18.07,18.02,18.02,170400.0,15.0374,15.0541,15.0124,15.0124,170400.0
2009-05-13 10:50:00,18.03,18.05,18.01,18.02,62400.0,15.0207,15.0374,15.0041,15.0124,62400.0
2009-05-13 10:55:00,18.02,18.02,17.98,17.98,20400.0,15.0124,15.0124,14.9791,14.9791,20400.0
2009-05-13 11:00:00,17.98,18.01,17.97,18.0,33900.0,14.9791,15.0041,14.9707,14.9957,33900.0
2009-05-13 11:05:00,18.01,18.02,18.0,18.0,28800.0,15.0041,15.0124,14.9957,14.9957,28800.0
2009-05-13 11:10:00,18.01,18.04,18.0,18.01,33600.0,15.0041,15.0291,14.9957,15.0041,33600.0
2009-05-13 11:15:00,18.0,18.07,18.0,18.05,48900.0,14.9957,15.0541,14.9957,15.0374,48900.0
2009-05-13 11:20:00,18.05,18.1,18.04,18.08,18000.0,15.0374,15.079,15.0291,15.0624,18000.0
2009-05-13 11:25:00,18.08,18.09,18.05,18.06,29100.0,15.0624,15.0707,15.0374,15.0457,29100.0
2009-05-13 11:30:00,18.06,18.06,18.02,18.04,59100.0,15.0457,15.0457,15.0124,15.0291,59100.0
2009-05-13 11:35:00,18.04,18.06,18.02,18.04,46500.0,15.0291,15.0457,15.0124,15.0291,46500.0
2009-05-13 11:40:00,18.04,18.05,18.04,18.04,30000.0,15.0291,15.0374,15.0291,15.0291,30000.0
2009-05-13 11:45:00,18.04,18.04,18.0,18.01,51600.0,15.0291,15.0291,14.9957,15.0041,51600.0
2009-05-13 11:50:00,18.0,18.02,18.0,18.02,31500.0,14.9957,15.0124,14.9957,15.0124,31500.0
2009-05-13 11:55:00,18.02,18.03,18.0,18.01,36000.0,15.0124,15.0207,14.9957,15.0041,36000.0
2009-05-13 12:00:00,18.0,18.01,17.98,17.99,33900.0,14.9957,15.0041,14.9791,14.9874,33900.0
2009-05-13 12:05:00,17.99,18.0,17.98,18.0,33900.0,14.9874,14.9957,14.9791,14.9957,33900.0
2009-05-13 12:10:00,18.0,18.01,17.98,18.0,43500.0,14.9957,15.0041,14.9791,14.9957,43500.0
2009-05-13 12:15:00,18.0,18.0,17.98,17.99,36600.0,14.9957,14.9957,14.9791,14.9874,36600.0
2009-05-13 12:20:00,17.99,18.0,17.98,17.99,34500.0,14.9874,14.9957,14.9791,14.9874,34500.0
2009-05-13 12:25:00,17.99,18.0,17.98,17.99,24300.0,14.9874,14.9957,14.9791,14.9874,24300.0
2009-05-13 12:30:00,18.0,18.01,17.98,18.0,90000.0,14.9957,15.0041,14.9791,14.9957,90000.0
2009-05-13 12:35:00,17.99,18.0,17.97,18.0,64500.0,14.9874,14.9957,14.9707,14.9957,64500.0
2009-05-13 12:40:00,18.0,18.0,17.98,18.0,71400.0,14.9957,14.9957,14.9791,14.9957,71400.0
2009-05-13 12:45:00,18.0,18.0,17.98,18.0,37200.0,14.9957,14.9957,14.9791,14.9957,37200.0
2009-05-13 12:50:00,18.0,18.0,17.97,17.98,54000.0,14.9957,14.9957,14.9707,14.9791,54000.0
2009-05-13 12:55:00,17.98,17.98,17.95,17.95,118200.0,14.9791,14.9791,14.9541,14.9541,118200.0
2009-05-13 13:00:00,17.95,17.97,17.95,17.96,48900.0,14.9541,14.9707,14.9541,14.9624,48900.0
2009-05-13 13:05:00,17.97,17.97,17.92,17.92,74100.0,14.9707,14.9707,14.9291,14.9291,74100.0
2009-05-13 13:10:00,17.91,17.95,17.9,17.94,49200.0,14.9208,14.9541,14.9124,14.9458,49200.0
2009-05-13 13:15:00,17.94,17.95,17.89,17.9,95400.0,14.9458,14.9541,14.9041,14.9124,95400.0
2009-05-13 13:20:00,17.9,17.91,17.88,17.89,67800.0,14.9124,14.9208,14.8958,14.9041,67800.0
2009-05-13 13:25:00,17.9,17.93,17.88,17.89,37800.0,14.9124,14.9374,14.8958,14.9041,37800.0
2009-05-13 13:30:00,17.88,17.88,17.86,17.86,27300.0,14.8958,14.8958,14.8791,14.8791,27300.0
2009-05-13 13:35:00,17.86,17.91,17.86,17.9,36300.0,14.8791,14.9208,14.8791,14.9124,36300.0
2009-05-13 13:40:00,17.92,17.94,17.9,17.92,27000.0,14.9291,14.9458,14.9124,14.9291,27000.0
2009-05-13 13:45:00,17.92,17.94,17.89,17.94,30600.0,14.9291,14.9458,14.9041,14.9458,30600.0
2009-05-13 13:50:00,17.94,17.99,17.93,17.98,40800.0,14.9458,14.9874,14.9374,14.9791,40800.0
2009-05-13 13:55:00,17.99,18.01,17.97,17.99,45900.0,14.9874,15.0041,14.9707,14.9874,45900.0
2009-05-13 14:00:00,18.0,18.02,17.97,17.97,104400.0,14.9957,15.0124,14.9707,14.9707,104400.0
2009-05-13 14:05:00,17.97,17.99,17.94,17.97,68700.0,14.9707,14.9874,14.9458,14.9707,68700.0
2009-05-13 14:10:00,17.97,18.04,17.96,18.01,83700.0,14.9707,15.0291,14.9624,15.0041,83700.0
2009-05-13 14:15:00,18.01,18.02,17.97,17.97,44100.0,15.0041,15.0124,14.9707,14.9707,44100.0
2009-05-13 14:20:00,17.97,17.97,17.93,17.94,93600.0,14.9707,14.9707,14.9374,14.9458,93600.0
2009-05-13 14:25:00,17.93,17.95,17.92,17.92,93600.0,14.9374,14.9541,14.9291,14.9291,93600.0
2009-05-13 14:30:00,17.92,17.92,17.89,17.9,36600.0,14.9291,14.9291,14.9041,14.9124,36600.0
2009-05-13 14:35:00,17.9,17.94,17.9,17.93,21300.0,14.9124,14.9458,14.9124,14.9374,21300.0
2009-05-13 14:40:00,17.93,17.96,17.93,17.95,56100.0,14.9374,14.9624,14.9374,14.9541,56100.0
2009-05-13 14:45:00,17.95,17.97,17.94,17.97,41700.0,14.9541,14.9707,14.9458,14.9707,41700.0
2009-05-13 14:50:00,17.97,17.99,17.97,17.99,44700.0,14.9707,14.9874,14.9707,14.9874,44700.0
2009-05-13 14:55:00,17.99,18.04,17.98,18.03,70800.0,14.9874,15.0291,14.9791,15.0207,70800.0
2009-05-13 15:00:00,18.03,18.03,17.96,17.96,76800.0,15.0207,15.0207,14.9624,14.9624,76800.0
2009-05-13 15:05:00,17.95,17.98,17.95,17.97,63300.0,14.9541,14.9791,14.9541,14.9707,63300.0
2009-05-13 15:10:00,17.97,17.99,17.95,17.96,45600.0,14.9707,14.9874,14.9541,14.9624,45600.0
2009-05-13 15:15:00,17.96,18.0,17.95,18.0,40200.0,14.9624,14.9957,14.9541,14.9957,40200.0
2009-05-13 15:20:00,18.0,18.06,17.95,18.04,76800.0,14.9957,15.0457,14.9541,15.0291,76800.0
2009-05-13 15:25:00,18.03,18.03,18.0,18.02,94200.0,15.0207,15.0207,14.9957,15.0124,94200.0
2009-05-13 15:30:00,18.01,18.08,18.01,18.08,86700.0,15.0041,15.0624,15.0041,15.0624,86700.0
2009-05-13 15:35:00,18.07,18.08,18.0,18.0,114300.0,15.0541,15.0624,14.9957,14.9957,114300.0
2009-05-13 15:40:00,18.0,18.03,17.98,17.99,161100.0,14.9957,15.0207,14.9791,14.9874,161100.0
2009-05-13 15:45:00,17.99,18.05,17.99,17.99,114600.0,14.9874,15.0374,14.9874,14.9874,114600.0
2009-05-13 15:50:00,17.98,18.01,17.91,17.94,210900.0,14.9791,15.0041,14.9208,14.9458,210900.0
2009-05-13 15:55:00,17.94,17.96,17.92,17.93,216000.0,14.9458,14.9624,14.9291,14.9374,216000.0
2009-05-14 09:30:00,17.99,18.08,17.89,18.08,47100.0,14.9874,15.0624,14.9041,15.0624,47100.0
2009-05-14 09:35:00,18.08,18.24,17.88,17.88,68400.0,15.0624,15.1957,14.8958,14.8958,68400.0
2009-05-14 09:40:00,17.87,17.91,17.79,17.8,54600.0,14.8874,14.9208,14.8208,14.8291,54600.0
2009-05-14 09:45:00,17.79,17.84,17.77,17.77,132300.0,14.8208,14.8624,14.8041,14.8041,132300.0
2009-05-14 09:50:00,17.8,17.9,17.77,17.8,87300.0,14.8291,14.9124,14.8041,14.8291,87300.0
2009-05-14 09:55:00,17.81,17.86,17.8,17.85,35700.0,14.8375,14.8791,14.8291,14.8708,35700.0
2009-05-14 10:00:00,17.85,17.93,17.84,17.88,62400.0,14.8708,14.9374,14.8624,14.8958,62400.0
2009-05-14 10:05:00,17.88,17.95,17.86,17.88,52500.0,14.8958,14.9541,14.8791,14.8958,52500.0
2009-05-14 10:10:00,17.89,17.92,17.86,17.86,23700.0,14.9041,14.9291,14.8791,14.8791,23700.0
2009-05-14 10:15:00,17.85,17.88,17.84,17.86,23400.0,14.8708,14.8958,14.8624,14.8791,23400.0
2009-05-14 10:20:00,17.86,17.92,17.84,17.89,45000.0,14.8791,14.9291,14.8624,14.9041,45000.0
2009-05-14 10:25:00,17.9,17.9,17.87,17.87,32100.0,14.9124,14.9124,14.8874,14.8874,32100.0
2009-05-14 10:30:00,17.87,17.93,17.87,17.91,63300.0,14.8874,14.9374,14.8874,14.9208,63300.0
2009-05-14 10:35:00,17.9,17.95,17.84,17.84,37500.0,14.9124,14.9541,14.8624,14.8624,37500.0
2009-05-14 10:40:00,17.83,17.85,17.81,17.81,35400.0,14.8541,14.8708,14.8375,14.8375,35400.0
2009-05-14 10:45:00,17.82,17.82,17.75,17.75,26100.0,14.8458,14.8458,14.7875,14.7875,26100.0
2009-05-14 10:50:00,17.75,17.85,17.75,17.82,26100.0,14.7875,14.8708,14.7875,14.8458,26100.0
2009-05-14 10:55:00,17.81,17.82,17.78,17.79,55200.0,14.8375,14.8458,14.8125,14.8208,55200.0
2009-05-14 11:00:00,17.8,17.84,17.79,17.84,89700.0,14.8291,14.8624,14.8208,14.8624,89700.0
2009-05-14 11:05:00,17.85,17.92,17.85,17.9,21000.0,14.8708,14.9291,14.8708,14.9124,21000.0
2009-05-14 11:10:00,17.91,18.0,17.9,17.96,84600.0,14.9208,14.9957,14.9124,14.9624,84600.0
2009-05-14 11:15:00,17.94,17.97,17.94,17.96,13800.0,14.9458,14.9707,14.9458,14.9624,13800.0
2009-05-14 11:20:00,17.96,17.96,17.92,17.92,13500.0,14.9624,14.9624,14.9291,14.9291,13500.0
2009-05-14 11:25:00,17.92,17.94,17.9,17.91,20400.0,14.9291,14.9458,14.9124,14.9208,20400.0
2009-05-14 11:30:00,17.91,17.94,17.89,17.9,39600.0,14.9208,14.9458,14.9041,14.9124,39600.0
2009-05-14 11:35:00,17.9,17.94,17.88,17.94,59400.0,14.9124,14.9458,14.8958,14.9458,59400.0
2009-05-14 11:40:00,17.94,17.96,17.93,17.94,21900.0,14.9458,14.9624,14.9374,14.9458,21900.0
2009-05-14 11:45:00,17.92,17.92,17.88,17.89,30600.0,14.9291,14.9291,14.8958,14.9041,30600.0
2009-05-14 11:50:00,17.89,17.9,17.88,17.89,40500.0,14.9041,14.9124,14.8958,14.9041,40500.0
2009-05-14 11:55:00,17.88,17.92,17.88,17.9,13200.0,14.8958,14.9291,14.8958,14.9124,13200.0
2009-05-14 12:00:00,17.9,17.91,17.88,17.9,42300.0,14.9124,14.9208,14.8958,14.9124,42300.0
2009-05-14 12:05:00,17.9,17.9,17.87,17.88,20700.0,14.9124,14.9124,14.8874,14.8958,20700.0
2009-05-14 12:10:00,17.87,17.92,17.87,17.91,29100.0,14.8874,14.9291,14.8874,14.9208,29100.0
2009-05-14 12:15:00,17.91,17.95,17.9,17.93,28800.0,14.9208,14.9541,14.9124,14.9374,28800.0
2009-05-14 12:20:00,17.93,17.93,17.92,17.92,9300.0,14.9374,14.9374,14.9291,14.9291,9300.0
2009-05-14 12:25:00,17.93,17.93,17.88,17.89,13800.0,14.9374,14.9374,14.8958,14.9041,13800.0
2009-05-14 12:30:00,17.89,17.93,17.89,17.92,19200.0,14.9041,14.9374,14.9041,14.9291,19200.0
2009-05-14 12:35:00,17.92,17.98,17.92,17.97,19200.0,14.9291,14.9791,14.9291,14.9707,19200.0
2009-05-14 12:40:00,17.97,17.97,17.91,17.93,16800.0,14.9707,14.9707,14.9208,14.9374,16800.0
2009-05-14 12:45:00,17.93,17.93,17.92,17.93,6600.0,14.9374,14.9374,14.9291,14.9374,6600.0
2009-05-14 12:50:00,17.93,17.98,17.93,17.98,10200.0,14.9374,14.9791,14.9374,14.9791,10200.0
2009-05-14 12:55:00,17.97,17.98,17.92,17.92,14700.0,14.9707,14.9791,14.9291,14.9291,14700.0
2009-05-14 13:00:00,17.92,17.94,17.91,17.93,11700.0,14.9291,14.9458,14.9208,14.9374,11700.0
2009-05-14 13:05:00,17.94,17.95,17.93,17.95,9300.0,14.9458,14.9541,14.9374,14.9541,9300.0
2009-05-14 13:10:00,17.95,17.96,17.91,17.91,33000.0,14.9541,14.9624,14.9208,14.9208,33000.0
2009-05-14 13:15:00,17.91,17.93,17.89,17.91,103200.0,14.9208,14.9374,14.9041,14.9208,103200.0
2009-05-14 13:20:00,17.91,17.92,17.9,17.91,49800.0,14.9208,14.9291,14.9124,14.9208,49800.0
2009-05-14 13:25:00,17.9,17.93,17.9,17.9,50700.0,14.9124,14.9374,14.9124,14.9124,50700.0
2009-05-14 13:30:00,17.9,17.91,17.88,17.9,40500.0,14.9124,14.9208,14.8958,14.9124,40500.0
2009-05-14 13:35:00,17.9,17.92,17.9,17.9,19800.0,14.9124,14.9291,14.9124,14.9124,19800.0
2009-05-14 13:40:00,17.92,17.92,17.89,17.89,8700.0,14.9291,14.9291,14.9041,14.9041,8700.0
2009-05-14 13:45:00,17.9,17.91,17.89,17.91,9000.0,14.9124,14.9208,14.9041,14.9208,9000.0
2009-05-14 13:50:00,17.91,17.92,17.91,17.91,27300.0,14.9208,14.9291,14.9208,14.9208,27300.0
2009-05-14 13:55:00,17.91,17.91,17.87,17.87,12000.0,14.9208,14.9208,14.8874,14.8874,12000.0
2009-05-14 14:00:00,17.88,17.93,17.88,17.9,25200.0,14.8958,14.9374,14.8958,14.9124,25200.0
2009-05-14 14:05:00,17.9,17.91,17.89,17.89,13500.0,14.9124,14.9208,14.9041,14.9041,13500.0
2009-05-14 14:10:00,17.89,17.91,17.89,17.91,11100.0,14.9041,14.9208,14.9041,14.9208,11100.0
2009-05-14 14:15:00,17.9,17.91,17.89,17.91,18000.0,14.9124,14.9208,14.9041,14.9208,18000.0
2009-05-14 14:20:00,17.91,17.92,17.9,17.92,16500.0,14.9208,14.9291,14.9124,14.9291,16500.0
2009-05-14 14:25:00,17.91,17.91,17.86,17.87,19800.0,14.9208,14.9208,14.8791,14.8874,19800.0
2009-05-14 14:30:00,17.88,17.91,17.87,17.87,31800.0,14.8958,14.9208,14.8874,14.8874,31800.0
2009-05-14 14:35:00,17.86,17.91,17.86,17.9,26700.0,14.8791,14.9208,14.8791,14.9124,26700.0
2009-05-14 14:40:00,17.91,17.92,17.88,17.88,30300.0,14.9208,14.9291,14.8958,14.8958,30300.0
2009-05-14 14:45:00,17.89,17.9,17.85,17.85,37500.0,14.9041,14.9124,14.8708,14.8708,37500.0
2009-05-14 14:50:00,17.85,17.86,17.84,17.85,22200.0,14.8708,14.8791,14.8624,14.8708,22200.0
2009-05-14 14:55:00,17.84,17.86,17.83,17.83,38100.0,14.8624,14.8791,14.8541,14.8541,38100.0
2009-05-14 15:00:00,17.84,17.87,17.82,17.84,48900.0,14.8624,14.8874,14.8458,14.8624,48900.0
2009-05-14 15:05:00,17.83,17.84,17.78,17.79,52500.0,14.8541,14.8624,14.8125,14.8208,52500.0
2009-05-14 15:10:00,17.79,17.79,17.73,17.74,51000.0,14.8208,14.8208,14.7708,14.7791,51000.0
2009-05-14 15:15:00,17.74,17.74,17.71,17.73,93300.0,14.7791,14.7791,14.7541,14.7708,93300.0
2009-05-14 15:20:00,17.73,17.76,17.7,17.7,101100.0,14.7708,14.7958,14.7458,14.7458,101100.0
2009-05-14 15:25:00,17.7,17.73,17.7,17.72,98100.0,14.7458,14.7708,14.7458,14.7625,98100.0
2009-05-14 15:30:00,17.72,17.72,17.67,17.68,64800.0,14.7625,14.7625,14.7208,14.7291,64800.0
2009-05-14 15:35:00,17.68,17.73,17.67,17.68,147000.0,14.7291,14.7708,14.7208,14.7291,147000.0
2009-05-14 15:40:00,17.69,17.74,17.68,17.73,128700.0,14.7375,14.7791,14.7291,14.7708,128700.0
2009-05-14 15:45:00,17.72,17.78,17.71,17.78,139800.0,14.7625,14.8125,14.7541,14.8125,139800.0
2009-05-14 15:50:00,17.78,17.82,17.75,17.76,173400.0,14.8125,14.8458,14.7875,14.7958,173400.0
2009-05-14 15:55:00,17.76,17.76,17.71,17.72,195300.0,14.7958,14.7958,14.7541,14.7625,195300.0
2009-05-15 09:30:00,18.03,18.05,17.9,18.03,233100.0,15.0207,15.0374,14.9124,15.0207,233100.0
2009-05-15 09:35:00,18.03,18.25,17.97,18.1,118200.0,15.0207,15.204,14.9707,15.079,118200.0
2009-05-15 09:40:00,18.09,18.16,18.03,18.15,86700.0,15.0707,15.129,15.0207,15.1207,86700.0
2009-05-15 09:45:00,18.16,18.16,18.08,18.15,47100.0,15.129,15.129,15.0624,15.1207,47100.0
2009-05-15 09:50:00,18.15,18.2,18.1,18.18,68700.0,15.1207,15.1624,15.079,15.1457,68700.0
2009-05-15 09:55:00,18.19,18.24,18.02,18.02,90000.0,15.154,15.1957,15.0124,15.0124,90000.0
2009-05-15 10:00:00,18.02,18.05,17.93,17.97,55800.0,15.0124,15.0374,14.9374,14.9707,55800.0
2009-05-15 10:05:00,17.97,18.07,17.96,18.07,49500.0,14.9707,15.0541,14.9624,15.0541,49500.0
2009-05-15 10:10:00,18.07,18.08,17.96,18.0,32400.0,15.0541,15.0624,14.9624,14.9957,32400.0
2009-05-15 10:15:00,18.0,18.06,17.99,18.04,36600.0,14.9957,15.0457,14.9874,15.0291,36600.0
2009-05-15 10:20:00,18.04,18.05,17.98,18.01,53700.0,15.0291,15.0374,14.9791,15.0041,53700.0
2009-05-15 10:25:00,18.02,18.08,18.02,18.04,49200.0,15.0124,15.0624,15.0124,15.0291,49200.0
2009-05-15 10:30:00,18.04,18.15,17.99,18.15,66300.0,15.0291,15.1207,14.9874,15.1207,66300.0
2009-05-15 10:35:00,18.14,18.16,18.12,18.15,39000.0,15.1124,15.129,15.0957,15.1207,39000.0
2009-05-15 10:40:00,18.16,18.17,18.12,18.12,41100.0,15.129,15.1374,15.0957,15.0957,41100.0
2009-05-15 10:45:00,18.12,18.16,18.12,18.15,36900.0,15.0957,15.129,15.0957,15.1207,36900.0
2009-05-15 10:50:00,18.15,18.18,18.14,18.18,140100.0,15.1207,15.1457,15.1124,15.1457,140100.0
2009-05-15 10:55:00,18.18,18.22,18.18,18.21,23100.0,15.1457,15.179,15.1457,15.1707,23100.0
2009-05-15 11:00:00,18.2,18.21,18.16,18.18,24300.0,15.1624,15.1707,15.129,15.1457,24300.0
2009-05-15 11:05:00,18.18,18.2,18.15,18.2,32400.0,15.1457,15.1624,15.1207,15.1624,32400.0
2009-05-15 11:10:00,18.19,18.25,18.19,18.24,20100.0,15.154,15.204,15.154,15.1957,20100.0
2009-05-15 11:15:00,18.23,18.23,18.2,18.22,25200.0,15.1874,15.1874,15.1624,15.179,25200.0
2009-05-15 11:20:00,18.23,18.23,18.17,18.18,21300.0,15.1874,15.1874,15.1374,15.1457,21300.0
2009-05-15 11:25:00,18.18,18.21,18.17,18.19,21600.0,15.1457,15.1707,15.1374,15.154,21600.0
2009-05-15 11:30:00,18.19,18.19,18.17,18.18,12300.0,15.154,15.154,15.1374,15.1457,12300.0
2009-05-15 11:35:00,18.18,18.18,18.1,18.1,18900.0,15.1457,15.1457,15.079,15.079,18900.0
2009-05-15 11:40:00,18.1,18.1,18.07,18.07,43800.0,15.079,15.079,15.0541,15.0541,43800.0
2009-05-15 11:45:00,18.05,18.06,18.04,18.04,25200.0,15.0374,15.0457,15.0291,15.0291,25200.0
2009-05-15 11:50:00,18.04,18.04,17.96,17.97,51900.0,15.0291,15.0291,14.9624,14.9707,51900.0
2009-05-15 11:55:00,17.97,17.97,17.89,17.89,74100.0,14.9707,14.9707,14.9041,14.9041,74100.0
2009-05-15 12:00:00,17.89,17.93,17.87,17.91,43800.0,14.9041,14.9374,14.8874,14.9208,43800.0
2009-05-15 12:05:00,17.91,17.93,17.9,17.91,22500.0,14.9208,14.9374,14.9124,14.9208,22500.0
2009-05-15 12:10:00,17.91,17.93,17.91,17.92,28200.0,14.9208,14.9374,14.9208,14.9291,28200.0
2009-05-15 12:15:00,17.91,17.92,17.87,17.88,44100.0,14.9208,14.9291,14.8874,14.8958,44100.0
2009-05-15 12:20:00,17.88,17.91,17.88,17.9,26100.0,14.8958,14.9208,14.8958,14.9124,26100.0
2009-05-15 12:25:00,17.91,17.94,17.9,17.93,27300.0,14.9208,14.9458,14.9124,14.9374,27300.0
2009-05-15 12:30:00,17.92,17.93,17.91,17.92,17700.0,14.9291,14.9374,14.9208,14.9291,17700.0
2009-05-15 12:35:00,17.92,17.92,17.88,17.9,87600.0,14.9291,14.9291,14.8958,14.9124,87600.0
2009-05-15 12:40:00,17.9,17.9,17.88,17.89,42600.0,14.9124,14.9124,14.8958,14.9041,42600.0
2009-05-15 12:45:00,17.88,17.9,17.87,17.88,119100.0,14.8958,14.9124,14.8874,14.8958,119100.0
2009-05-15 12:50:00,17.88,17.9,17.86,17.86,92400.0,14.8958,14.9124,14.8791,14.8791,92400.0
2009-05-15 12:55:00,17.86,17.86,17.82,17.84,28800.0,14.8791,14.8791,14.8458,14.8624,28800.0
2009-05-15 13:00:00,17.84,17.84,17.77,17.78,44700.0,14.8624,14.8624,14.8041,14.8125,44700.0
2009-05-15 13:05:00,17.79,17.81,17.76,17.78,99600.0,14.8208,14.8375,14.7958,14.8125,99600.0
2009-05-15 13:10:00,17.78,17.79,17.73,17.76,149100.0,14.8125,14.8208,14.7708,14.7958,149100.0
2009-05-15 13:15:00,17.76,17.78,17.76,17.76,52500.0,14.7958,14.8125,14.7958,14.7958,52500.0
2009-05-15 13:20:00,17.76,17.8,17.75,17.78,84900.0,14.7958,14.8291,14.7875,14.8125,84900.0
2009-05-15 13:25:00,17.78,17.81,17.77,17.79,37500.0,14.8125,14.8375,14.8041,14.8208,37500.0
2009-05-15 13:30:00,17.79,17.81,17.79,17.81,13200.0,14.8208,14.8375,14.8208,14.8375,13200.0
2009-05-15 13:35:00,17.8,17.8,17.76,17.78,13200.0,14.8291,14.8291,14.7958,14.8125,13200.0
2009-05-15 13:40:00,17.78,17.8,17.78,17.8,18300.0,14.8125,14.8291,14.8125,14.8291,18300.0
2009-05-15 13:45:00,17.79,17.83,17.77,17.83,23700.0,14.8208,14.8541,14.8041,14.8541,23700.0
2009-05-15 13:50:00,17.83,17.84,17.77,17.77,75300.0,14.8541,14.8624,14.8041,14.8041,75300.0
2009-05-15 13:55:00,17.77,17.79,17.75,17.78,30300.0,14.8041,14.8208,14.7875,14.8125,30300.0
2009-05-15 14:00:00,17.79,17.83,17.78,17.83,22800.0,14.8208,14.8541,14.8125,14.8541,22800.0
2009-05-15 14:05:00,17.82,17.85,17.79,17.85,44400.0,14.8458,14.8708,14.8208,14.8708,44400.0
2009-05-15 14:10:00,17.84,17.87,17.84,17.84,33600.0,14.8624,14.8874,14.8624,14.8624,33600.0
2009-05-15 14:15:00,17.84,17.86,17.82,17.84,25500.0,14.8624,14.8791,14.8458,14.8624,25500.0
2009-05-15 14:20:00,17.83,17.89,17.83,17.89,36000.0,14.8541,14.9041,14.8541,14.9041,36000.0
2009-05-15 14:25:00,17.89,17.89,17.81,17.85,20100.0,14.9041,14.9041,14.8375,14.8708,20100.0
2009-05-15 14:30:00,17.85,17.85,17.8,17.8,23700.0,14.8708,14.8708,14.8291,14.8291,23700.0
2009-05-15 14:35:00,17.8,17.81,17.77,17.81,23400.0,14.8291,14.8375,14.8041,14.8375,23400.0
2009-05-15 14:40:00,17.82,17.83,17.74,17.76,55800.0,14.8458,14.8541,14.7791,14.7958,55800.0
2009-05-15 14:45:00,17.76,17.79,17.75,17.77,47400.0,14.7958,14.8208,14.7875,14.8041,47400.0
2009-05-15 14:50:00,17.77,17.79,17.75,17.79,35700.0,14.8041,14.8208,14.7875,14.8208,35700.0
2009-05-15 14:55:00,17.79,17.8,17.77,17.78,20400.0,14.8208,14.8291,14.8041,14.8125,20400.0
2009-05-15 15:00:00,17.79,17.79,17.73,17.75,26100.0,14.8208,14.8208,14.7708,14.7875,26100.0
2009-05-15 15:05:00,17.75,17.81,17.72,17.76,53400.0,14.7875,14.8375,14.7625,14.7958,53400.0
2009-05-15 15:10:00,17.77,17.83,17.76,17.83,48300.0,14.8041,14.8541,14.7958,14.8541,48300.0
2009-05-15 15:15:00,17.83,17.84,17.75,17.76,42000.0,14.8541,14.8624,14.7875,14.7958,42000.0
2009-05-15 15:20:00,17.76,17.82,17.76,17.81,37500.0,14.7958,14.8458,14.7958,14.8375,37500.0
2009-05-15 15:25:00,17.82,17.86,17.82,17.84,43500.0,14.8458,14.8791,14.8458,14.8624,43500.0
2009-05-15 15:30:00,17.84,17.87,17.78,17.8,60900.0,14.8624,14.8874,14.8125,14.8291,60900.0
2009-05-15 15:35:00,17.8,17.82,17.79,17.81,42600.0,14.8291,14.8458,14.8208,14.8375,42600.0
2009-05-15 15:40:00,17.81,17.84,17.79,17.83,100800.0,14.8375,14.8624,14.8208,14.8541,100800.0
2009-05-15 15:45:00,17.82,17.84,17.78,17.84,90000.0,14.8458,14.8624,14.8125,14.8624,90000.0
2009-05-15 15:50:00,17.83,17.86,17.83,17.85,123900.0,14.8541,14.8791,14.8541,14.8708,123900.0
2009-05-15 15:55:00,17.85,17.93,17.84,17.9,360000.0,14.8708,14.9374,14.8624,14.9124,360000.0
2009-05-18 09:30:00,18.04,18.37,18.04,18.32,88500.0,15.0291,15.304,15.0291,15.2623,88500.0
2009-05-18 09:35:00,18.32,18.4,18.26,18.4,63900.0,15.2623,15.329,15.2123,15.329,63900.0
2009-05-18 09:40:00,18.4,18.44,18.28,18.36,134700.0,15.329,15.3623,15.229,15.2957,134700.0
2009-05-18 09:45:00,18.36,18.4,18.33,18.36,91800.0,15.2957,15.329,15.2707,15.2957,91800.0
2009-05-18 09:50:00,18.35,18.41,18.32,18.32,116700.0,15.2873,15.3373,15.2623,15.2623,116700.0
2009-05-18 09:55:00,18.31,18.42,18.31,18.4,124800.0,15.254,15.3456,15.254,15.329,124800.0
2009-05-18 10:00:00,18.4,18.44,18.33,18.34,128400.0,15.329,15.3623,15.2707,15.279,128400.0
2009-05-18 10:05:00,18.34,18.39,18.33,18.34,68700.0,15.279,15.3206,15.2707,15.279,68700.0
2009-05-18 10:10:00,18.33,18.35,18.3,18.35,73200.0,15.2707,15.2873,15.2457,15.2873,73200.0
2009-05-18 10:15:00,18.34,18.4,18.33,18.39,96300.0,15.279,15.329,15.2707,15.3206,96300.0
2009-05-18 10:20:00,18.39,18.46,18.39,18.44,66300.0,15.3206,15.379,15.3206,15.3623,66300.0
2009-05-18 10:25:00,18.44,18.56,18.44,18.52,162000.0,15.3623,15.4623,15.3623,15.4289,162000.0
2009-05-18 10:30:00,18.53,18.59,18.49,18.51,112800.0,15.4373,15.4873,15.404,15.4206,112800.0
2009-05-18 10:35:00,18.51,18.53,18.48,18.5,46500.0,15.4206,15.4373,15.3956,15.4123,46500.0
2009-05-18 10:40:00,18.5,18.51,18.45,18.5,77400.0,15.4123,15.4206,15.3706,15.4123,77400.0
2009-05-18 10:45:00,18.48,18.52,18.48,18.51,46500.0,15.3956,15.4289,15.3956,15.4206,46500.0
2009-05-18 10:50:00,18.5,18.52,18.46,18.47,88800.0,15.4123,15.4289,15.379,15.3873,88800.0
2009-05-18 10:55:00,18.47,18.47,18.45,18.47,23100.0,15.3873,15.3873,15.3706,15.3873,23100.0
2009-05-18 11:00:00,18.47,18.49,18.44,18.44,27900.0,15.3873,15.404,15.3623,15.3623,27900.0
2009-05-18 11:05:00,18.44,18.47,18.41,18.44,51600.0,15.3623,15.3873,15.3373,15.3623,51600.0
2009-05-18 11:10:00,18.44,18.49,18.44,18.48,51300.0,15.3623,15.404,15.3623,15.3956,51300.0
2009-05-18 11:15:00,18.48,18.51,18.47,18.47,90900.0,15.3956,15.4206,15.3873,15.3873,90900.0
2009-05-18 11:20:00,18.47,18.5,18.46,18.48,79200.0,15.3873,15.4123,15.379,15.3956,79200.0
2009-05-18 11:25:00,18.48,18.52,18.48,18.52,42000.0,15.3956,15.4289,15.3956,15.4289,42000.0
2009-05-18 11:30:00,18.51,18.6,18.51,18.6,59400.0,15.4206,15.4956,15.4206,15.4956,59400.0
2009-05-18 11:35:00,18.59,18.61,18.57,18.59,51300.0,15.4873,15.5039,15.4706,15.4873,51300.0
2009-05-18 11:40:00,18.59,18.6,18.58,18.58,25200.0,15.4873,15.4956,15.4789,15.4789,25200.0
2009-05-18 11:45:00,18.58,18.62,18.56,18.58,105000.0,15.4789,15.5123,15.4623,15.4789,105000.0
2009-05-18 11:50:00,18.58,18.62,18.57,18.62,37200.0,15.4789,15.5123,15.4706,15.5123,37200.0
2009-05-18 11:55:00,18.62,18.63,18.56,18.56,36600.0,15.5123,15.5206,15.4623,15.4623,36600.0
2009-05-18 12:00:00,18.56,18.59,18.56,18.58,40800.0,15.4623,15.4873,15.4623,15.4789,40800.0
2009-05-18 12:05:00,18.58,18.65,18.56,18.62,57300.0,15.4789,15.5373,15.4623,15.5123,57300.0
2009-05-18 12:10:00,18.62,18.62,18.59,18.6,15600.0,15.5123,15.5123,15.4873,15.4956,15600.0
2009-05-18 12:15:00,18.6,18.62,18.6,18.61,23400.0,15.4956,15.5123,15.4956,15.5039,23400.0
2009-05-18 12:20:00,18.62,18.65,18.6,18.65,28800.0,15.5123,15.5373,15.4956,15.5373,28800.0
2009-05-18 12:25:00,18.64,18.71,18.64,18.69,43500.0,15.5289,15.5872,15.5289,15.5706,43500.0
2009-05-18 12:30:00,18.69,18.69,18.66,18.67,23400.0,15.5706,15.5706,15.5456,15.5539,23400.0
2009-05-18 12:35:00,18.67,18.68,18.63,18.64,98700.0,15.5539,15.5622,15.5206,15.5289,98700.0
2009-05-18 12:40:00,18.64,18.65,18.62,18.65,54000.0,15.5289,15.5373,15.5123,15.5373,54000.0
2009-05-18 12:45:00,18.65,18.66,18.62,18.65,54900.0,15.5373,15.5456,15.5123,15.5373,54900.0
2009-05-18 12:50:00,18.65,18.67,18.64,18.65,78000.0,15.5373,15.5539,15.5289,15.5373,78000.0
2009-05-18 12:55:00,18.65,18.67,18.64,18.66,26700.0,15.5373,15.5539,15.5289,15.5456,26700.0
2009-05-18 13:00:00,18.66,18.66,18.57,18.6,42000.0,15.5456,15.5456,15.4706,15.4956,42000.0
2009-05-18 13:05:00,18.59,18.59,18.54,18.54,33600.0,15.4873,15.4873,15.4456,15.4456,33600.0
2009-05-18 13:10:00,18.54,18.6,18.54,18.6,44700.0,15.4456,15.4956,15.4456,15.4956,44700.0
2009-05-18 13:15:00,18.6,18.61,18.55,18.56,69300.0,15.4956,15.5039,15.4539,15.4623,69300.0
2009-05-18 13:20:00,18.57,18.57,18.55,18.57,12300.0,15.4706,15.4706,15.4539,15.4706,12300.0
2009-05-18 13:25:00,18.56,18.59,18.54,18.59,18600.0,15.4623,15.4873,15.4456,15.4873,18600.0
2009-05-18 13:30:00,18.58,18.58,18.56,18.58,23100.0,15.4789,15.4789,15.4623,15.4789,23100.0
2009-05-18 13:35:00,18.57,18.58,18.55,18.57,31500.0,15.4706,15.4789,15.4539,15.4706,31500.0
2009-05-18 13:40:00,18.56,18.56,18.53,18.55,32400.0,15.4623,15.4623,15.4373,15.4539,32400.0
2009-05-18 13:45:00,18.55,18.56,18.52,18.53,28200.0,15.4539,15.4623,15.4289,15.4373,28200.0
2009-05-18 13:50:00,18.53,18.54,18.51,18.51,40500.0,15.4373,15.4456,15.4206,15.4206,40500.0
2009-05-18 13:55:00,18.5,18.52,18.48,18.49,23100.0,15.4123,15.4289,15.3956,15.404,23100.0
2009-05-18 14:00:00,18.49,18.5,18.47,18.5,22800.0,15.404,15.4123,15.3873,15.4123,22800.0
2009-05-18 14:05:00,18.49,18.51,18.48,18.5,28800.0,15.404,15.4206,15.3956,15.4123,28800.0
2009-05-18 14:10:00,18.5,18.52,18.49,18.51,58500.0,15.4123,15.4289,15.404,15.4206,58500.0
2009-05-18 14:15:00,18.51,18.54,18.49,18.51,78900.0,15.4206,15.4456,15.404,15.4206,78900.0
2009-05-18 14:20:00,18.51,18.51,18.48,18.5,42600.0,15.4206,15.4206,15.3956,15.4123,42600.0
2009-05-18 14:25:00,18.5,18.51,18.45,18.48,36600.0,15.4123,15.4206,15.3706,15.3956,36600.0
2009-05-18 14:30:00,18.48,18.54,18.48,18.51,51300.0,15.3956,15.4456,15.3956,15.4206,51300.0
2009-05-18 14:35:00,18.51,18.52,18.49,18.5,32400.0,15.4206,15.4289,15.404,15.4123,32400.0
2009-05-18 14:40:00,18.5,18.58,18.49,18.57,51900.0,15.4123,15.4789,15.404,15.4706,51900.0
2009-05-18 14:45:00,18.57,18.6,18.55,18.55,30600.0,15.4706,15.4956,15.4539,15.4539,30600.0
2009-05-18 14:50:00,18.55,18.59,18.55,18.58,27000.0,15.4539,15.4873,15.4539,15.4789,27000.0
2009-05-18 14:55:00,18.57,18.59,18.57,18.57,30300.0,15.4706,15.4873,15.4706,15.4706,30300.0
2009-05-18 15:00:00,18.57,18.57,18.51,18.51,45000.0,15.4706,15.4706,15.4206,15.4206,45000.0
2009-05-18 15:05:00,18.51,18.54,18.51,18.52,58800.0,15.4206,15.4456,15.4206,15.4289,58800.0
2009-05-18 15:10:00,18.52,18.52,18.46,18.5,92700.0,15.4289,15.4289,15.379,15.4123,92700.0
2009-05-18 15:15:00,18.5,18.54,18.5,18.5,34800.0,15.4123,15.4456,15.4123,15.4123,34800.0
2009-05-18 15:20:00,18.49,18.51,18.46,18.51,36300.0,15.404,15.4206,15.379,15.4206,36300.0
2009-05-18 15:25:00,18.51,18.52,18.44,18.45,39000.0,15.4206,15.4289,15.3623,15.3706,39000.0
2009-05-18 15:30:00,18.45,18.54,18.44,18.52,79800.0,15.3706,15.4456,15.3623,15.4289,79800.0
2009-05-18 15:35:00,18.52,18.54,18.5,18.53,66000.0,15.4289,15.4456,15.4123,15.4373,66000.0
2009-05-18 15:40:00,18.53,18.54,18.46,18.49,89100.0,15.4373,15.4456,15.379,15.404,89100.0
2009-05-18 15:45:00,18.49,18.54,18.47,18.53,69300.0,15.404,15.4456,15.3873,15.4373,69300.0
2009-05-18 15:50:00,18.53,18.54,18.52,18.53,121200.0,15.4373,15.4456,15.4289,15.4373,121200.0
2009-05-18 15:55:00,18.53,18.59,18.53,18.56,177300.0,15.4373,15.4873,15.4373,15.4623,177300.0
2009-05-19 09:30:00,18.82,19.14,18.82,19.13,174900.0,15.6789,15.9455,15.6789,15.9371,174900.0
2009-05-19 09:35:00,19.12,19.12,18.87,18.94,229200.0,15.9288,15.9288,15.7205,15.7788,229200.0
2009-05-19 09:40:00,18.97,18.99,18.9,18.9,188400.0,15.8038,15.8205,15.7455,15.7455,188400.0
2009-05-19 09:45:00,18.91,18.94,18.84,18.88,132900.0,15.7539,15.7788,15.6955,15.7289,132900.0
2009-05-19 09:50:00,18.89,18.89,18.73,18.75,156600.0,15.7372,15.7372,15.6039,15.6206,156600.0
2009-05-19 09:55:00,18.76,18.95,18.76,18.9,121500.0,15.6289,15.7872,15.6289,15.7455,121500.0
2009-05-19 10:00:00,18.89,18.93,18.85,18.92,98400.0,15.7372,15.7705,15.7039,15.7622,98400.0
2009-05-19 10:05:00,18.92,18.95,18.87,18.92,150600.0,15.7622,15.7872,15.7205,15.7622,150600.0
2009-05-19 10:10:00,18.92,18.96,18.92,18.96,91200.0,15.7622,15.7955,15.7622,15.7955,91200.0
2009-05-19 10:15:00,18.95,19.02,18.95,19.01,97500.0,15.7872,15.8455,15.7872,15.8372,97500.0
2009-05-19 10:20:00,19.01,19.12,18.97,19.12,184500.0,15.8372,15.9288,15.8038,15.9288,184500.0
2009-05-19 10:25:00,19.12,19.24,19.11,19.17,184800.0,15.9288,16.0288,15.9205,15.9705,184800.0
2009-05-19 10:30:00,19.17,19.18,19.12,19.12,98100.0,15.9705,15.9788,15.9288,15.9288,98100.0
2009-05-19 10:35:00,19.12,19.19,19.1,19.16,72000.0,15.9288,15.9871,15.9121,15.9621,72000.0
2009-05-19 10:40:00,19.15,19.2,19.13,19.14,115200.0,15.9538,15.9955,15.9371,15.9455,115200.0
2009-05-19 10:45:00,19.14,19.21,19.14,19.2,91800.0,15.9455,16.0038,15.9455,15.9955,91800.0
2009-05-19 10:50:00,19.2,19.27,19.19,19.25,74700.0,15.9955,16.0538,15.9871,16.0371,74700.0
2009-05-19 10:55:00,19.25,19.3,19.25,19.29,126000.0,16.0371,16.0788,16.0371,16.0704,126000.0
2009-05-19 11:00:00,19.29,19.31,19.26,19.26,115200.0,16.0704,16.0871,16.0454,16.0454,115200.0
2009-05-19 11:05:00,19.24,19.24,19.18,19.2,89700.0,16.0288,16.0288,15.9788,15.9955,89700.0
2009-05-19 11:10:00,19.2,19.21,19.17,19.19,78600.0,15.9955,16.0038,15.9705,15.9871,78600.0
2009-05-19 11:15:00,19.18,19.23,19.18,19.19,44400.0,15.9788,16.0204,15.9788,15.9871,44400.0
2009-05-19 11:20:00,19.19,19.23,19.19,19.23,79200.0,15.9871,16.0204,15.9871,16.0204,79200.0
2009-05-19 11:25:00,19.23,19.3,19.23,19.29,99300.0,16.0204,16.0788,16.0204,16.0704,99300.0
2009-05-19 11:30:00,19.3,19.32,19.26,19.27,79500.0,16.0788,16.0954,16.0454,16.0538,79500.0
2009-05-19 11:35:00,19.27,19.29,19.24,19.27,66000.0,16.0538,16.0704,16.0288,16.0538,66000.0
2009-05-19 11:40:00,19.27,19.32,19.27,19.32,70500.0,16.0538,16.0954,16.0538,16.0954,70500.0
2009-05-19 11:45:00,19.32,19.32,19.28,19.32,35100.0,16.0954,16.0954,16.0621,16.0954,35100.0
2009-05-19 11:50:00,19.32,19.32,19.29,19.29,108000.0,16.0954,16.0954,16.0704,16.0704,108000.0
2009-05-19 11:55:00,19.28,19.33,19.28,19.3,65700.0,16.0621,16.1038,16.0621,16.0788,65700.0
2009-05-19 12:00:00,19.31,19.38,19.31,19.36,160200.0,16.0871,16.1454,16.0871,16.1288,160200.0
2009-05-19 12:05:00,19.36,19.38,19.36,19.36,67200.0,16.1288,16.1454,16.1288,16.1288,67200.0
2009-05-19 12:10:00,19.36,19.39,19.36,19.37,79200.0,16.1288,16.1537,16.1288,16.1371,79200.0
2009-05-19 12:15:00,19.37,19.4,19.36,19.36,93600.0,16.1371,16.1621,16.1288,16.1288,93600.0
2009-05-19 12:20:00,19.37,19.37,19.32,19.32,46800.0,16.1371,16.1371,16.0954,16.0954,46800.0
2009-05-19 12:25:00,19.32,19.33,19.28,19.31,96900.0,16.0954,16.1038,16.0621,16.0871,96900.0
2009-05-19 12:30:00,19.32,19.33,19.26,19.27,23400.0,16.0954,16.1038,16.0454,16.0538,23400.0
2009-05-19 12:35:00,19.27,19.27,19.22,19.24,28500.0,16.0538,16.0538,16.0121,16.0288,28500.0
2009-05-19 12:40:00,19.24,19.28,19.23,19.24,21300.0,16.0288,16.0621,16.0204,16.0288,21300.0
2009-05-19 12:45:00,19.24,19.26,19.21,19.22,45600.0,16.0288,16.0454,16.0038,16.0121,45600.0
2009-05-19 12:50:00,19.22,19.23,19.18,19.22,34500.0,16.0121,16.0204,15.9788,16.0121,34500.0
2009-05-19 12:55:00,19.22,19.23,19.2,19.21,24000.0,16.0121,16.0204,15.9955,16.0038,24000.0
2009-05-19 13:00:00,19.2,19.22,19.19,19.22,37200.0,15.9955,16.0121,15.9871,16.0121,37200.0
2009-05-19 13:05:00,19.22,19.26,19.18,19.26,45300.0,16.0121,16.0454,15.9788,16.0454,45300.0
2009-05-19 13:10:00,19.27,19.28,19.22,19.22,21900.0,16.0538,16.0621,16.0121,16.0121,21900.0
2009-05-19 13:15:00,19.22,19.27,19.22,19.26,86700.0,16.0121,16.0538,16.0121,16.0454,86700.0
2009-05-19 13:20:00,19.26,19.29,19.26,19.29,48000.0,16.0454,16.0704,16.0454,16.0704,48000.0
2009-05-19 13:25:00,19.29,19.31,19.26,19.29,37500.0,16.0704,16.0871,16.0454,16.0704,37500.0
2009-05-19 13:30:00,19.29,19.31,19.23,19.23,22800.0,16.0704,16.0871,16.0204,16.0204,22800.0
2009-05-19 13:35:00,19.23,19.28,19.22,19.26,39000.0,16.0204,16.0621,16.0121,16.0454,39000.0
2009-05-19 13:40:00,19.27,19.29,19.23,19.24,28500.0,16.0538,16.0704,16.0204,16.0288,28500.0
2009-05-19 13:45:00,19.25,19.3,19.24,19.28,27600.0,16.0371,16.0788,16.0288,16.0621,27600.0
2009-05-19 13:50:00,19.28,19.28,19.24,19.27,37800.0,16.0621,16.0621,16.0288,16.0538,37800.0
2009-05-19 13:55:00,19.28,19.3,19.26,19.29,27000.0,16.0621,16.0788,16.0454,16.0704,27000.0
2009-05-19 14:00:00,19.3,19.3,19.2,19.21,65700.0,16.0788,16.0788,15.9955,16.0038,65700.0
2009-05-19 14:05:00,19.2,19.26,19.19,19.25,30000.0,15.9955,16.0454,15.9871,16.0371,30000.0
2009-05-19 14:10:00,19.25,19.28,19.24,19.28,79800.0,16.0371,16.0621,16.0288,16.0621,79800.0
2009-05-19 14:15:00,19.27,19.3,19.26,19.28,95700.0,16.0538,16.0788,16.0454,16.0621,95700.0
2009-05-19 14:20:00,19.28,19.29,19.25,19.26,103200.0,16.0621,16.0704,16.0371,16.0454,103200.0
2009-05-19 14:25:00,19.26,19.27,19.26,19.27,49200.0,16.0454,16.0538,16.0454,16.0538,49200.0
2009-05-19 14:30:00,19.27,19.27,19.24,19.24,48300.0,16.0538,16.0538,16.0288,16.0288,48300.0
2009-05-19 14:35:00,19.24,19.25,19.22,19.22,71700.0,16.0288,16.0371,16.0121,16.0121,71700.0
2009-05-19 14:40:00,19.22,19.22,19.2,19.2,56100.0,16.0121,16.0121,15.9955,15.9955,56100.0
2009-05-19 14:45:00,19.2,19.23,19.19,19.2,92400.0,15.9955,16.0204,15.9871,15.9955,92400.0
2009-05-19 14:50:00,19.2,19.21,19.15,19.19,80700.0,15.9955,16.0038,15.9538,15.9871,80700.0
2009-05-19 14:55:00,19.19,19.2,19.17,19.2,40800.0,15.9871,15.9955,15.9705,15.9955,40800.0
2009-05-19 15:00:00,19.2,19.22,19.18,19.19,48600.0,15.9955,16.0121,15.9788,15.9871,48600.0
2009-05-19 15:05:00,19.2,19.23,19.19,19.19,104100.0,15.9955,16.0204,15.9871,15.9871,104100.0
2009-05-19 15:10:00,19.18,19.19,19.15,19.17,38100.0,15.9788,15.9871,15.9538,15.9705,38100.0
2009-05-19 15:15:00,19.17,19.2,19.16,19.16,77100.0,15.9705,15.9955,15.9621,15.9621,77100.0
2009-05-19 15:20:00,19.16,19.17,19.15,19.16,56100.0,15.9621,15.9705,15.9538,15.9621,56100.0
2009-05-19 15:25:00,19.16,19.17,19.15,19.15,63900.0,15.9621,15.9705,15.9538,15.9538,63900.0
2009-05-19 15:30:00,19.16,19.17,19.07,19.07,78300.0,15.9621,15.9705,15.8872,15.8872,78300.0
2009-05-19 15:35:00,19.07,19.12,19.07,19.07,171900.0,15.8872,15.9288,15.8872,15.8872,171900.0
2009-05-19 15:40:00,19.07,19.12,19.07,19.1,124800.0,15.8872,15.9288,15.8872,15.9121,124800.0
2009-05-19 15:45:00,19.08,19.14,19.06,19.09,124800.0,15.8955,15.9455,15.8788,15.9038,124800.0
2009-05-19 15:50:00,19.09,19.11,19.04,19.04,144000.0,15.9038,15.9205,15.8622,15.8622,144000.0
2009-05-19 15:55:00,19.04,19.05,19.01,19.04,222300.0,15.8622,15.8705,15.8372,15.8622,222300.0
2009-05-20 09:30:00,19.19,19.32,19.16,19.18,66900.0,15.9871,16.0954,15.9621,15.9788,66900.0
2009-05-20 09:35:00,19.15,19.15,18.9,18.92,95400.0,15.9538,15.9538,15.7455,15.7622,95400.0
2009-05-20 09:40:00,18.93,19.01,18.92,18.98,79200.0,15.7705,15.8372,15.7622,15.8122,79200.0
2009-05-20 09:45:00,18.98,19.04,18.96,19.03,54300.0,15.8122,15.8622,15.7955,15.8538,54300.0
2009-05-20 09:50:00,19.02,19.07,19.01,19.05,51900.0,15.8455,15.8872,15.8372,15.8705,51900.0
2009-05-20 09:55:00,19.06,19.07,19.04,19.05,33900.0,15.8788,15.8872,15.8622,15.8705,33900.0
2009-05-20 10:00:00,19.06,19.17,19.05,19.16,86100.0,15.8788,15.9705,15.8705,15.9621,86100.0
2009-05-20 10:05:00,19.16,19.22,19.16,19.19,36300.0,15.9621,16.0121,15.9621,15.9871,36300.0
2009-05-20 10:10:00,19.18,19.19,19.1,19.1,51600.0,15.9788,15.9871,15.9121,15.9121,51600.0
2009-05-20 10:15:00,19.11,19.13,19.07,19.1,61200.0,15.9205,15.9371,15.8872,15.9121,61200.0
2009-05-20 10:20:00,19.1,19.15,19.1,19.14,45000.0,15.9121,15.9538,15.9121,15.9455,45000.0
2009-05-20 10:25:00,19.14,19.14,19.05,19.13,92400.0,15.9455,15.9455,15.8705,15.9371,92400.0
2009-05-20 10:30:00,19.13,19.18,19.13,19.15,97200.0,15.9371,15.9788,15.9371,15.9538,97200.0
2009-05-20 10:35:00,19.15,19.16,19.09,19.09,79800.0,15.9538,15.9621,15.9038,15.9038,79800.0
2009-05-20 10:40:00,19.1,19.12,19.06,19.06,47400.0,15.9121,15.9288,15.8788,15.8788,47400.0
2009-05-20 10:45:00,19.06,19.07,19.01,19.03,91200.0,15.8788,15.8872,15.8372,15.8538,91200.0
2009-05-20 10:50:00,19.03,19.04,18.97,18.99,59400.0,15.8538,15.8622,15.8038,15.8205,59400.0
2009-05-20 10:55:00,18.97,18.99,18.96,18.96,23100.0,15.8038,15.8205,15.7955,15.7955,23100.0
2009-05-20 11:00:00,18.97,18.99,18.95,18.97,35100.0,15.8038,15.8205,15.7872,15.8038,35100.0
2009-05-20 11:05:00,18.96,19.0,18.9,18.91,139200.0,15.7955,15.8288,15.7455,15.7539,139200.0
2009-05-20 11:10:00,18.92,18.93,18.9,18.92,46200.0,15.7622,15.7705,15.7455,15.7622,46200.0
2009-05-20 11:15:00,18.93,18.93,18.81,18.84,150000.0,15.7705,15.7705,15.6705,15.6955,150000.0
2009-05-20 11:20:00,18.84,18.84,18.78,18.79,110700.0,15.6955,15.6955,15.6456,15.6539,110700.0
2009-05-20 11:25:00,18.79,18.8,18.76,18.78,58200.0,15.6539,15.6622,15.6289,15.6456,58200.0
2009-05-20 11:30:00,18.79,18.8,18.78,18.8,67200.0,15.6539,15.6622,15.6456,15.6622,67200.0
2009-05-20 11:35:00,18.8,18.82,18.76,18.79,80700.0,15.6622,15.6789,15.6289,15.6539,80700.0
2009-05-20 11:40:00,18.77,18.8,18.75,18.77,69000.0,15.6372,15.6622,15.6206,15.6372,69000.0
2009-05-20 11:45:00,18.76,18.77,18.69,18.7,99000.0,15.6289,15.6372,15.5706,15.5789,99000.0
2009-05-20 11:50:00,18.69,18.73,18.62,18.63,102600.0,15.5706,15.6039,15.5123,15.5206,102600.0
2009-05-20 11:55:00,18.63,18.69,18.63,18.65,57600.0,15.5206,15.5706,15.5206,15.5373,57600.0
2009-05-20 12:00:00,18.65,18.7,18.65,18.69,27000.0,15.5373,15.5789,15.5373,15.5706,27000.0
2009-05-20 12:05:00,18.69,18.72,18.63,18.63,52500.0,15.5706,15.5956,15.5206,15.5206,52500.0
2009-05-20 12:10:00,18.64,18.67,18.63,18.66,26400.0,15.5289,15.5539,15.5206,15.5456,26400.0
2009-05-20 12:15:00,18.66,18.67,18.62,18.63,34500.0,15.5456,15.5539,15.5123,15.5206,34500.0
2009-05-20 12:20:00,18.63,18.64,18.61,18.61,29400.0,15.5206,15.5289,15.5039,15.5039,29400.0
2009-05-20 12:25:00,18.6,18.61,18.59,18.59,31800.0,15.4956,15.5039,15.4873,15.4873,31800.0
2009-05-20 12:30:00,18.59,18.59,18.5,18.51,61200.0,15.4873,15.4873,15.4123,15.4206,61200.0
2009-05-20 12:35:00,18.5,18.52,18.48,18.51,83100.0,15.4123,15.4289,15.3956,15.4206,83100.0
2009-05-20 12:40:00,18.51,18.52,18.48,18.51,58500.0,15.4206,15.4289,15.3956,15.4206,58500.0
2009-05-20 12:45:00,18.51,18.51,18.47,18.48,45300.0,15.4206,15.4206,15.3873,15.3956,45300.0
2009-05-20 12:50:00,18.47,18.48,18.4,18.43,98700.0,15.3873,15.3956,15.329,15.354,98700.0
2009-05-20 12:55:00,18.43,18.47,18.4,18.41,108600.0,15.354,15.3873,15.329,15.3373,108600.0
2009-05-20 13:00:00,18.41,18.45,18.4,18.4,75000.0,15.3373,15.3706,15.329,15.329,75000.0
2009-05-20 13:05:00,18.4,18.44,18.4,18.4,64200.0,15.329,15.3623,15.329,15.329,64200.0
2009-05-20 13:10:00,18.4,18.42,18.4,18.41,43500.0,15.329,15.3456,15.329,15.3373,43500.0
2009-05-20 13:15:00,18.41,18.41,18.35,18.38,60000.0,15.3373,15.3373,15.2873,15.3123,60000.0
2009-05-20 13:20:00,18.37,18.4,18.34,18.4,42600.0,15.304,15.329,15.279,15.329,42600.0
2009-05-20 13:25:00,18.38,18.4,18.34,18.39,27000.0,15.3123,15.329,15.279,15.3206,27000.0
2009-05-20 13:30:00,18.4,18.4,18.37,18.37,19800.0,15.329,15.329,15.304,15.304,19800.0
2009-05-20 13:35:00,18.37,18.47,18.37,18.44,57300.0,15.304,15.3873,15.304,15.3623,57300.0
2009-05-20 13:40:00,18.44,18.51,18.43,18.48,36300.0,15.3623,15.4206,15.354,15.3956,36300.0
2009-05-20 13:45:00,18.48,18.53,18.47,18.5,47100.0,15.3956,15.4373,15.3873,15.4123,47100.0
2009-05-20 13:50:00,18.5,18.5,18.48,18.5,30300.0,15.4123,15.4123,15.3956,15.4123,30300.0
2009-05-20 13:55:00,18.49,18.49,18.46,18.48,45600.0,15.404,15.404,15.379,15.3956,45600.0
2009-05-20 14:00:00,18.48,18.49,18.41,18.44,120000.0,15.3956,15.404,15.3373,15.3623,120000.0
2009-05-20 14:05:00,18.43,18.52,18.43,18.5,50700.0,15.354,15.4289,15.354,15.4123,50700.0
2009-05-20 14:10:00,18.5,18.52,18.46,18.47,39300.0,15.4123,15.4289,15.379,15.3873,39300.0
2009-05-20 14:15:00,18.48,18.58,18.47,18.58,49200.0,15.3956,15.4789,15.3873,15.4789,49200.0
2009-05-20 14:20:00,18.58,18.62,18.57,18.61,46200.0,15.4789,15.5123,15.4706,15.5039,46200.0
2009-05-20 14:25:00,18.62,18.62,18.57,18.58,28500.0,15.5123,15.5123,15.4706,15.4789,28500.0
2009-05-20 14:30:00,18.58,18.58,18.46,18.53,45600.0,15.4789,15.4789,15.379,15.4373,45600.0
2009-05-20 14:35:00,18.52,18.54,18.49,18.51,96600.0,15.4289,15.4456,15.404,15.4206,96600.0
2009-05-20 14:40:00,18.51,18.53,18.48,18.51,146700.0,15.4206,15.4373,15.3956,15.4206,146700.0
2009-05-20 14:45:00,18.52,18.54,18.48,18.53,88200.0,15.4289,15.4456,15.3956,15.4373,88200.0
2009-05-20 14:50:00,18.54,18.56,18.5,18.55,106200.0,15.4456,15.4623,15.4123,15.4539,106200.0
2009-05-20 14:55:00,18.56,18.56,18.49,18.52,54900.0,15.4623,15.4623,15.404,15.4289,54900.0
2009-05-20 15:00:00,18.5,18.51,18.44,18.46,117600.0,15.4123,15.4206,15.3623,15.379,117600.0
2009-05-20 15:05:00,18.46,18.51,18.42,18.42,104700.0,15.379,15.4206,15.3456,15.3456,104700.0
2009-05-20 15:10:00,18.42,18.44,18.37,18.37,42900.0,15.3456,15.3623,15.304,15.304,42900.0
2009-05-20 15:15:00,18.37,18.4,18.36,18.4,45900.0,15.304,15.329,15.2957,15.329,45900.0
2009-05-20 15:20:00,18.4,18.4,18.31,18.32,67200.0,15.329,15.329,15.254,15.2623,67200.0
2009-05-20 15:25:00,18.32,18.36,18.29,18.3,72900.0,15.2623,15.2957,15.2373,15.2457,72900.0
2009-05-20 15:30:00,18.31,18.31,18.25,18.29,64800.0,15.254,15.254,15.204,15.2373,64800.0
2009-05-20 15:35:00,18.3,18.34,18.28,18.29,81900.0,15.2457,15.279,15.229,15.2373,81900.0
2009-05-20 15:40:00,18.29,18.3,18.15,18.17,145800.0,15.2373,15.2457,15.1207,15.1374,145800.0
2009-05-20 15:45:00,18.17,18.31,18.16,18.3,340500.0,15.1374,15.254,15.129,15.2457,340500.0
2009-05-20 15:50:00,18.29,18.34,18.23,18.32,364200.0,15.2373,15.279,15.1874,15.2623,364200.0
2009-05-20 15:55:00,18.31,18.33,18.24,18.26,286800.0,15.254,15.2707,15.1957,15.2123,286800.0
2009-05-21 09:30:00,18.13,18.15,18.0,18.04,46500.0,15.104,15.1207,14.9957,15.0291,46500.0
2009-05-21 09:35:00,18.03,18.08,18.0,18.08,46500.0,15.0207,15.0624,14.9957,15.0624,46500.0
2009-05-21 09:40:00,18.06,18.21,18.03,18.2,86400.0,15.0457,15.1707,15.0207,15.1624,86400.0
2009-05-21 09:45:00,18.18,18.29,18.18,18.26,105000.0,15.1457,15.2373,15.1457,15.2123,105000.0
2009-05-21 09:50:00,18.26,18.3,18.2,18.2,107700.0,15.2123,15.2457,15.1624,15.1624,107700.0
2009-05-21 09:55:00,18.2,18.26,18.2,18.22,89100.0,15.1624,15.2123,15.1624,15.179,89100.0
2009-05-21 10:00:00,18.22,18.27,18.2,18.23,117600.0,15.179,15.2207,15.1624,15.1874,117600.0
2009-05-21 10:05:00,18.23,18.26,18.22,18.26,55800.0,15.1874,15.2123,15.179,15.2123,55800.0
2009-05-21 10:10:00,18.27,18.27,18.25,18.25,71100.0,15.2207,15.2207,15.204,15.204,71100.0
2009-05-21 10:15:00,18.25,18.27,18.15,18.17,35100.0,15.204,15.2207,15.1207,15.1374,35100.0
2009-05-21 10:20:00,18.17,18.17,18.11,18.11,72900.0,15.1374,15.1374,15.0874,15.0874,72900.0
2009-05-21 10:25:00,18.11,18.17,18.11,18.16,99300.0,15.0874,15.1374,15.0874,15.129,99300.0
2009-05-21 10:30:00,18.16,18.18,18.11,18.13,165900.0,15.129,15.1457,15.0874,15.104,165900.0
2009-05-21 10:35:00,18.13,18.16,18.12,18.14,66900.0,15.104,15.129,15.0957,15.1124,66900.0
2009-05-21 10:40:00,18.14,18.16,18.1,18.11,42000.0,15.1124,15.129,15.079,15.0874,42000.0
2009-05-21 10:45:00,18.1,18.11,18.06,18.09,28500.0,15.079,15.0874,15.0457,15.0707,28500.0
2009-05-21 10:50:00,18.08,18.08,18.02,18.03,58200.0,15.0624,15.0624,15.0124,15.0207,58200.0
2009-05-21 10:55:00,18.03,18.07,18.02,18.02,84600.0,15.0207,15.0541,15.0124,15.0124,84600.0
2009-05-21 11:00:00,18.01,18.03,17.95,17.98,80700.0,15.0041,15.0207,14.9541,14.9791,80700.0
2009-05-21 11:05:00,17.98,17.99,17.96,17.97,34500.0,14.9791,14.9874,14.9624,14.9707,34500.0
2009-05-21 11:10:00,17.97,18.04,17.97,18.01,51900.0,14.9707,15.0291,14.9707,15.0041,51900.0
2009-05-21 11:15:00,18.01,18.02,18.01,18.02,13500.0,15.0041,15.0124,15.0041,15.0124,13500.0
2009-05-21 11:20:00,18.03,18.03,18.0,18.01,26100.0,15.0207,15.0207,14.9957,15.0041,26100.0
2009-05-21 11:25:00,18.01,18.01,17.99,18.0,21300.0,15.0041,15.0041,14.9874,14.9957,21300.0
2009-05-21 11:30:00,18.0,18.01,17.99,18.0,36600.0,14.9957,15.0041,14.9874,14.9957,36600.0
2009-05-21 11:35:00,18.0,18.02,17.98,17.98,90300.0,14.9957,15.0124,14.9791,14.9791,90300.0
2009-05-21 11:40:00,17.98,17.99,17.97,17.98,21600.0,14.9791,14.9874,14.9707,14.9791,21600.0
2009-05-21 11:45:00,17.98,17.99,17.97,17.98,25200.0,14.9791,14.9874,14.9707,14.9791,25200.0
2009-05-21 11:50:00,17.98,17.98,17.94,17.95,113700.0,14.9791,14.9791,14.9458,14.9541,113700.0
2009-05-21 11:55:00,17.95,17.97,17.95,17.97,115500.0,14.9541,14.9707,14.9541,14.9707,115500.0
2009-05-21 12:00:00,17.96,17.99,17.95,17.96,107100.0,14.9624,14.9874,14.9541,14.9624,107100.0
2009-05-21 12:05:00,17.96,18.0,17.95,17.97,54300.0,14.9624,14.9957,14.9541,14.9707,54300.0
2009-05-21 12:10:00,17.97,17.98,17.95,17.98,50700.0,14.9707,14.9791,14.9541,14.9791,50700.0
2009-05-21 12:15:00,17.98,18.0,17.94,17.95,97200.0,14.9791,14.9957,14.9458,14.9541,97200.0
2009-05-21 12:20:00,17.95,17.96,17.92,17.96,43500.0,14.9541,14.9624,14.9291,14.9624,43500.0
2009-05-21 12:25:00,17.96,17.96,17.94,17.95,48900.0,14.9624,14.9624,14.9458,14.9541,48900.0
2009-05-21 12:30:00,17.95,17.98,17.95,17.96,48300.0,14.9541,14.9791,14.9541,14.9624,48300.0
2009-05-21 12:35:00,17.96,17.97,17.95,17.96,44400.0,14.9624,14.9707,14.9541,14.9624,44400.0
2009-05-21 12:40:00,17.96,17.96,17.9,17.92,26700.0,14.9624,14.9624,14.9124,14.9291,26700.0
2009-05-21 12:45:00,17.91,17.95,17.91,17.95,22200.0,14.9208,14.9541,14.9208,14.9541,22200.0
2009-05-21 12:50:00,17.95,17.95,17.88,17.88,24900.0,14.9541,14.9541,14.8958,14.8958,24900.0
2009-05-21 12:55:00,17.88,17.94,17.88,17.93,23100.0,14.8958,14.9458,14.8958,14.9374,23100.0
2009-05-21 13:00:00,17.93,18.0,17.92,17.97,37800.0,14.9374,14.9957,14.9291,14.9707,37800.0
2009-05-21 13:05:00,17.97,17.99,17.95,17.98,70200.0,14.9707,14.9874,14.9541,14.9791,70200.0
2009-05-21 13:10:00,17.98,17.99,17.94,17.94,42300.0,14.9791,14.9874,14.9458,14.9458,42300.0
2009-05-21 13:15:00,17.94,17.94,17.9,17.9,15000.0,14.9458,14.9458,14.9124,14.9124,15000.0
2009-05-21 13:20:00,17.89,17.9,17.87,17.87,22200.0,14.9041,14.9124,14.8874,14.8874,22200.0
2009-05-21 13:25:00,17.87,17.87,17.83,17.85,30000.0,14.8874,14.8874,14.8541,14.8708,30000.0
2009-05-21 13:30:00,17.85,17.85,17.83,17.84,33000.0,14.8708,14.8708,14.8541,14.8624,33000.0
2009-05-21 13:35:00,17.84,17.84,17.8,17.83,29400.0,14.8624,14.8624,14.8291,14.8541,29400.0
2009-05-21 13:40:00,17.83,17.84,17.83,17.83,22500.0,14.8541,14.8624,14.8541,14.8541,22500.0
2009-05-21 13:45:00,17.83,17.86,17.83,17.84,49800.0,14.8541,14.8791,14.8541,14.8624,49800.0
2009-05-21 13:50:00,17.83,17.83,17.79,17.8,33600.0,14.8541,14.8541,14.8208,14.8291,33600.0
2009-05-21 13:55:00,17.8,17.85,17.79,17.83,37500.0,14.8291,14.8708,14.8208,14.8541,37500.0
2009-05-21 14:00:00,17.83,17.84,17.79,17.79,40800.0,14.8541,14.8624,14.8208,14.8208,40800.0
2009-05-21 14:05:00,17.78,17.8,17.71,17.75,47700.0,14.8125,14.8291,14.7541,14.7875,47700.0
2009-05-21 14:10:00,17.76,17.76,17.7,17.73,29100.0,14.7958,14.7958,14.7458,14.7708,29100.0
2009-05-21 14:15:00,17.71,17.72,17.69,17.7,42300.0,14.7541,14.7625,14.7375,14.7458,42300.0
2009-05-21 14:20:00,17.7,17.72,17.67,17.67,58800.0,14.7458,14.7625,14.7208,14.7208,58800.0
2009-05-21 14:25:00,17.68,17.71,17.68,17.69,35400.0,14.7291,14.7541,14.7291,14.7375,35400.0
2009-05-21 14:30:00,17.69,17.72,17.67,17.72,59700.0,14.7375,14.7625,14.7208,14.7625,59700.0
2009-05-21 14:35:00,17.72,17.76,17.72,17.76,159900.0,14.7625,14.7958,14.7625,14.7958,159900.0
2009-05-21 14:40:00,17.76,17.77,17.71,17.74,84600.0,14.7958,14.8041,14.7541,14.7791,84600.0
2009-05-21 14:45:00,17.74,17.75,17.72,17.74,53700.0,14.7791,14.7875,14.7625,14.7791,53700.0
2009-05-21 14:50:00,17.74,17.75,17.73,17.73,82200.0,14.7791,14.7875,14.7708,14.7708,82200.0
2009-05-21 14:55:00,17.73,17.78,17.73,17.78,63600.0,14.7708,14.8125,14.7708,14.8125,63600.0
2009-05-21 15:00:00,17.78,17.82,17.76,17.8,46800.0,14.8125,14.8458,14.7958,14.8291,46800.0
2009-05-21 15:05:00,17.79,17.8,17.74,17.75,42300.0,14.8208,14.8291,14.7791,14.7875,42300.0
2009-05-21 15:10:00,17.75,17.78,17.74,17.77,43500.0,14.7875,14.8125,14.7791,14.8041,43500.0
2009-05-21 15:15:00,17.77,17.8,17.74,17.79,39600.0,14.8041,14.8291,14.7791,14.8208,39600.0
2009-05-21 15:20:00,17.77,17.78,17.74,17.76,41100.0,14.8041,14.8125,14.7791,14.7958,41100.0
2009-05-21 15:25:00,17.75,17.76,17.74,17.76,80100.0,14.7875,14.7958,14.7791,14.7958,80100.0
2009-05-21 15:30:00,17.76,17.84,17.76,17.79,88800.0,14.7958,14.8624,14.7958,14.8208,88800.0
2009-05-21 15:35:00,17.78,17.85,17.77,17.79,149700.0,14.8125,14.8708,14.8041,14.8208,149700.0
2009-05-21 15:40:00,17.78,17.79,17.73,17.78,159000.0,14.8125,14.8208,14.7708,14.8125,159000.0
2009-05-21 15:45:00,17.78,17.86,17.78,17.83,204300.0,14.8125,14.8791,14.8125,14.8541,204300.0
2009-05-21 15:50:00,17.83,17.9,17.82,17.87,209400.0,14.8541,14.9124,14.8458,14.8874,209400.0
2009-05-21 15:55:00,17.87,17.96,17.87,17.89,267600.0,14.8874,14.9624,14.8874,14.9041,267600.0
2009-05-22 09:30:00,17.96,18.04,17.82,17.98,5700.0,14.9624,15.0291,14.8458,14.9791,5700.0
2009-05-22 09:35:00,17.96,18.01,17.72,17.75,74100.0,14.9624,15.0041,14.7625,14.7875,74100.0
2009-05-22 09:40:00,17.74,17.77,17.72,17.73,31200.0,14.7791,14.8041,14.7625,14.7708,31200.0
2009-05-22 09:45:00,17.72,17.73,17.68,17.71,42000.0,14.7625,14.7708,14.7291,14.7541,42000.0
2009-05-22 09:50:00,17.71,17.71,17.63,17.66,113100.0,14.7541,14.7541,14.6875,14.7125,113100.0
2009-05-22 09:55:00,17.66,17.7,17.66,17.7,37800.0,14.7125,14.7458,14.7125,14.7458,37800.0
2009-05-22 10:00:00,17.69,17.74,17.67,17.74,39000.0,14.7375,14.7791,14.7208,14.7791,39000.0
2009-05-22 10:05:00,17.76,17.78,17.69,17.69,99300.0,14.7958,14.8125,14.7375,14.7375,99300.0
2009-05-22 10:10:00,17.69,17.75,17.69,17.73,103500.0,14.7375,14.7875,14.7375,14.7708,103500.0
2009-05-22 10:15:00,17.73,17.77,17.71,17.75,109800.0,14.7708,14.8041,14.7541,14.7875,109800.0
2009-05-22 10:20:00,17.75,17.78,17.73,17.77,207900.0,14.7875,14.8125,14.7708,14.8041,207900.0
2009-05-22 10:25:00,17.77,17.77,17.72,17.73,87600.0,14.8041,14.8041,14.7625,14.7708,87600.0
2009-05-22 10:30:00,17.71,17.75,17.71,17.71,36900.0,14.7541,14.7875,14.7541,14.7541,36900.0
2009-05-22 10:35:00,17.71,17.73,17.68,17.68,39000.0,14.7541,14.7708,14.7291,14.7291,39000.0
2009-05-22 10:40:00,17.68,17.75,17.68,17.75,52500.0,14.7291,14.7875,14.7291,14.7875,52500.0
2009-05-22 10:45:00,17.75,17.77,17.72,17.77,45600.0,14.7875,14.8041,14.7625,14.8041,45600.0
2009-05-22 10:50:00,17.78,17.82,17.77,17.81,102600.0,14.8125,14.8458,14.8041,14.8375,102600.0
2009-05-22 10:55:00,17.81,17.86,17.81,17.84,56700.0,14.8375,14.8791,14.8375,14.8624,56700.0
2009-05-22 11:00:00,17.84,17.87,17.84,17.87,35400.0,14.8624,14.8874,14.8624,14.8874,35400.0
2009-05-22 11:05:00,17.87,17.96,17.87,17.93,44100.0,14.8874,14.9624,14.8874,14.9374,44100.0
2009-05-22 11:10:00,17.94,18.01,17.94,17.99,73800.0,14.9458,15.0041,14.9458,14.9874,73800.0
2009-05-22 11:15:00,17.98,17.99,17.97,17.98,72300.0,14.9791,14.9874,14.9707,14.9791,72300.0
2009-05-22 11:20:00,17.98,17.99,17.93,17.93,54000.0,14.9791,14.9874,14.9374,14.9374,54000.0
2009-05-22 11:25:00,17.93,17.93,17.92,17.93,29100.0,14.9374,14.9374,14.9291,14.9374,29100.0
2009-05-22 11:30:00,17.93,17.96,17.93,17.95,23700.0,14.9374,14.9624,14.9374,14.9541,23700.0
2009-05-22 11:35:00,17.94,17.94,17.92,17.92,12900.0,14.9458,14.9458,14.9291,14.9291,12900.0
2009-05-22 11:40:00,17.92,17.95,17.92,17.95,18300.0,14.9291,14.9541,14.9291,14.9541,18300.0
2009-05-22 11:45:00,17.95,17.99,17.95,17.99,24000.0,14.9541,14.9874,14.9541,14.9874,24000.0
2009-05-22 11:50:00,17.99,17.99,17.95,17.95,20400.0,14.9874,14.9874,14.9541,14.9541,20400.0
2009-05-22 11:55:00,17.95,17.98,17.95,17.98,35400.0,14.9541,14.9791,14.9541,14.9791,35400.0
2009-05-22 12:00:00,18.0,18.02,17.99,18.01,29100.0,14.9957,15.0124,14.9874,15.0041,29100.0
2009-05-22 12:05:00,18.0,18.01,17.99,18.01,22500.0,14.9957,15.0041,14.9874,15.0041,22500.0
2009-05-22 12:10:00,18.0,18.05,18.0,18.01,32100.0,14.9957,15.0374,14.9957,15.0041,32100.0
2009-05-22 12:15:00,18.01,18.03,17.98,18.02,23400.0,15.0041,15.0207,14.9791,15.0124,23400.0
2009-05-22 12:20:00,18.03,18.03,17.98,17.98,54600.0,15.0207,15.0207,14.9791,14.9791,54600.0
2009-05-22 12:25:00,17.98,17.98,17.95,17.95,11100.0,14.9791,14.9791,14.9541,14.9541,11100.0
2009-05-22 12:30:00,17.94,17.96,17.93,17.96,18000.0,14.9458,14.9624,14.9374,14.9624,18000.0
2009-05-22 12:35:00,17.96,18.0,17.96,17.99,35100.0,14.9624,14.9957,14.9624,14.9874,35100.0
2009-05-22 12:40:00,17.99,18.02,17.99,18.01,45600.0,14.9874,15.0124,14.9874,15.0041,45600.0
2009-05-22 12:45:00,18.01,18.02,18.0,18.01,13500.0,15.0041,15.0124,14.9957,15.0041,13500.0
2009-05-22 12:50:00,18.01,18.04,18.01,18.04,28500.0,15.0041,15.0291,15.0041,15.0291,28500.0
2009-05-22 12:55:00,18.04,18.06,18.03,18.06,30000.0,15.0291,15.0457,15.0207,15.0457,30000.0
2009-05-22 13:00:00,18.06,18.06,18.03,18.03,26100.0,15.0457,15.0457,15.0207,15.0207,26100.0
2009-05-22 13:05:00,18.03,18.03,18.02,18.02,4500.0,15.0207,15.0207,15.0124,15.0124,4500.0
2009-05-22 13:10:00,18.02,18.03,17.99,18.0,24600.0,15.0124,15.0207,14.9874,14.9957,24600.0
2009-05-22 13:15:00,18.0,18.0,17.99,17.99,27900.0,14.9957,14.9957,14.9874,14.9874,27900.0
2009-05-22 13:20:00,18.0,18.03,18.0,18.02,6900.0,14.9957,15.0207,14.9957,15.0124,6900.0
2009-05-22 13:25:00,18.02,18.03,17.99,17.99,16500.0,15.0124,15.0207,14.9874,14.9874,16500.0
2009-05-22 13:30:00,17.99,17.99,17.95,17.96,41100.0,14.9874,14.9874,14.9541,14.9624,41100.0
2009-05-22 13:35:00,17.96,17.96,17.94,17.96,15300.0,14.9624,14.9624,14.9458,14.9624,15300.0
2009-05-22 13:40:00,17.96,18.0,17.96,18.0,20700.0,14.9624,14.9957,14.9624,14.9957,20700.0
2009-05-22 13:45:00,18.0,18.02,17.98,17.99,47400.0,14.9957,15.0124,14.9791,14.9874,47400.0
2009-05-22 13:50:00,17.99,18.01,17.99,18.0,14400.0,14.9874,15.0041,14.9874,14.9957,14400.0
2009-05-22 13:55:00,17.99,18.0,17.96,18.0,28800.0,14.9874,14.9957,14.9624,14.9957,28800.0
2009-05-22 14:00:00,18.0,18.01,17.99,17.99,27900.0,14.9957,15.0041,14.9874,14.9874,27900.0
2009-05-22 14:05:00,17.98,17.98,17.96,17.97,11400.0,14.9791,14.9791,14.9624,14.9707,11400.0
2009-05-22 14:10:00,17.96,17.98,17.96,17.96,15900.0,14.9624,14.9791,14.9624,14.9624,15900.0
2009-05-22 14:15:00,17.96,17.97,17.95,17.97,21000.0,14.9624,14.9707,14.9541,14.9707,21000.0
2009-05-22 14:20:00,17.97,17.99,17.97,17.99,20100.0,14.9707,14.9874,14.9707,14.9874,20100.0
2009-05-22 14:25:00,17.98,18.0,17.98,17.99,21900.0,14.9791,14.9957,14.9791,14.9874,21900.0
2009-05-22 14:30:00,17.99,18.0,17.98,17.99,31200.0,14.9874,14.9957,14.9791,14.9874,31200.0
2009-05-22 14:35:00,18.0,18.0,17.98,17.98,20400.0,14.9957,14.9957,14.9791,14.9791,20400.0
2009-05-22 14:40:00,17.97,17.98,17.97,17.97,14400.0,14.9707,14.9791,14.9707,14.9707,14400.0
2009-05-22 14:45:00,17.97,17.99,17.97,17.98,17100.0,14.9707,14.9874,14.9707,14.9791,17100.0
2009-05-22 14:50:00,17.98,17.98,17.95,17.96,14400.0,14.9791,14.9791,14.9541,14.9624,14400.0
2009-05-22 14:55:00,17.96,18.04,17.96,18.04,20700.0,14.9624,15.0291,14.9624,15.0291,20700.0
2009-05-22 15:00:00,18.03,18.03,17.99,18.0,23100.0,15.0207,15.0207,14.9874,14.9957,23100.0
2009-05-22 15:05:00,18.0,18.02,18.0,18.01,8100.0,14.9957,15.0124,14.9957,15.0041,8100.0
2009-05-22 15:10:00,18.01,18.06,18.01,18.05,30900.0,15.0041,15.0457,15.0041,15.0374,30900.0
2009-05-22 15:15:00,18.05,18.05,17.95,17.96,44400.0,15.0374,15.0374,14.9541,14.9624,44400.0
2009-05-22 15:20:00,17.95,17.97,17.93,17.93,36000.0,14.9541,14.9707,14.9374,14.9374,36000.0
2009-05-22 15:25:00,17.93,17.93,17.92,17.93,13800.0,14.9374,14.9374,14.9291,14.9374,13800.0
2009-05-22 15:30:00,17.93,17.94,17.92,17.93,35100.0,14.9374,14.9458,14.9291,14.9374,35100.0
2009-05-22 15:35:00,17.94,18.0,17.93,17.97,64800.0,14.9458,14.9957,14.9374,14.9707,64800.0
2009-05-22 15:40:00,17.97,17.98,17.91,17.92,103500.0,14.9707,14.9791,14.9208,14.9291,103500.0
2009-05-22 15:45:00,17.92,17.92,17.84,17.87,107700.0,14.9291,14.9291,14.8624,14.8874,107700.0
2009-05-22 15:50:00,17.88,17.9,17.86,17.86,80100.0,14.8958,14.9124,14.8791,14.8791,80100.0
2009-05-22 15:55:00,17.86,17.88,17.83,17.85,91200.0,14.8791,14.8958,14.8541,14.8708,91200.0
2009-05-26 09:30:00,17.78,18.05,17.74,18.01,66600.0,14.8125,15.0374,14.7791,15.0041,66600.0
2009-05-26 09:35:00,18.02,18.05,17.89,17.97,62100.0,15.0124,15.0374,14.9041,14.9707,62100.0
2009-05-26 09:40:00,17.96,18.14,17.96,18.1,100200.0,14.9624,15.1124,14.9624,15.079,100200.0
2009-05-26 09:45:00,18.1,18.21,18.1,18.16,60000.0,15.079,15.1707,15.079,15.129,60000.0
2009-05-26 09:50:00,18.15,18.26,18.14,18.21,75000.0,15.1207,15.2123,15.1124,15.1707,75000.0
2009-05-26 09:55:00,18.21,18.24,18.16,18.18,52500.0,15.1707,15.1957,15.129,15.1457,52500.0
2009-05-26 10:00:00,18.2,18.43,18.2,18.39,117300.0,15.1624,15.354,15.1624,15.3206,117300.0
2009-05-26 10:05:00,18.37,18.5,18.37,18.39,132000.0,15.304,15.4123,15.304,15.3206,132000.0
2009-05-26 10:10:00,18.39,18.5,18.38,18.45,57300.0,15.3206,15.4123,15.3123,15.3706,57300.0
2009-05-26 10:15:00,18.45,18.5,18.41,18.46,82200.0,15.3706,15.4123,15.3373,15.379,82200.0
2009-05-26 10:20:00,18.46,18.47,18.41,18.44,78000.0,15.379,15.3873,15.3373,15.3623,78000.0
2009-05-26 10:25:00,18.43,18.46,18.36,18.44,54000.0,15.354,15.379,15.2957,15.3623,54000.0
2009-05-26 10:30:00,18.43,18.46,18.39,18.39,54000.0,15.354,15.379,15.3206,15.3206,54000.0
2009-05-26 10:35:00,18.4,18.47,18.34,18.34,86400.0,15.329,15.3873,15.279,15.279,86400.0
2009-05-26 10:40:00,18.34,18.37,18.29,18.31,54900.0,15.279,15.304,15.2373,15.254,54900.0
2009-05-26 10:45:00,18.32,18.41,18.32,18.4,82200.0,15.2623,15.3373,15.2623,15.329,82200.0
2009-05-26 10:50:00,18.39,18.46,18.39,18.45,18600.0,15.3206,15.379,15.3206,15.3706,18600.0
2009-05-26 10:55:00,18.45,18.47,18.4,18.43,25200.0,15.3706,15.3873,15.329,15.354,25200.0
2009-05-26 11:00:00,18.43,18.46,18.42,18.42,21600.0,15.354,15.379,15.3456,15.3456,21600.0
2009-05-26 11:05:00,18.41,18.45,18.41,18.42,26700.0,15.3373,15.3706,15.3373,15.3456,26700.0
2009-05-26 11:10:00,18.41,18.43,18.38,18.38,28200.0,15.3373,15.354,15.3123,15.3123,28200.0
2009-05-26 11:15:00,18.39,18.39,18.34,18.37,30000.0,15.3206,15.3206,15.279,15.304,30000.0
2009-05-26 11:20:00,18.37,18.41,18.37,18.41,15600.0,15.304,15.3373,15.304,15.3373,15600.0
2009-05-26 11:25:00,18.4,18.41,18.36,18.37,22500.0,15.329,15.3373,15.2957,15.304,22500.0
2009-05-26 11:30:00,18.37,18.37,18.32,18.33,27300.0,15.304,15.304,15.2623,15.2707,27300.0
2009-05-26 11:35:00,18.33,18.34,18.3,18.31,46200.0,15.2707,15.279,15.2457,15.254,46200.0
2009-05-26 11:40:00,18.32,18.37,18.32,18.36,14400.0,15.2623,15.304,15.2623,15.2957,14400.0
2009-05-26 11:45:00,18.38,18.41,18.38,18.38,39300.0,15.3123,15.3373,15.3123,15.3123,39300.0
2009-05-26 11:50:00,18.38,18.41,18.38,18.4,12600.0,15.3123,15.3373,15.3123,15.329,12600.0
2009-05-26 11:55:00,18.39,18.41,18.35,18.36,78900.0,15.3206,15.3373,15.2873,15.2957,78900.0
2009-05-26 12:00:00,18.34,18.37,18.34,18.35,39900.0,15.279,15.304,15.279,15.2873,39900.0
2009-05-26 12:05:00,18.35,18.35,18.29,18.29,27000.0,15.2873,15.2873,15.2373,15.2373,27000.0
2009-05-26 12:10:00,18.29,18.3,18.27,18.28,28500.0,15.2373,15.2457,15.2207,15.229,28500.0
2009-05-26 12:15:00,18.29,18.32,18.28,18.31,35100.0,15.2373,15.2623,15.229,15.254,35100.0
2009-05-26 12:20:00,18.31,18.33,18.3,18.33,21900.0,15.254,15.2707,15.2457,15.2707,21900.0
2009-05-26 12:25:00,18.32,18.34,18.31,18.31,27900.0,15.2623,15.279,15.254,15.254,27900.0
2009-05-26 12:30:00,18.32,18.33,18.29,18.32,27900.0,15.2623,15.2707,15.2373,15.2623,27900.0
2009-05-26 12:35:00,18.32,18.32,18.29,18.3,30000.0,15.2623,15.2623,15.2373,15.2457,30000.0
2009-05-26 12:40:00,18.31,18.33,18.3,18.31,27600.0,15.254,15.2707,15.2457,15.254,27600.0
2009-05-26 12:45:00,18.32,18.38,18.31,18.38,33600.0,15.2623,15.3123,15.254,15.3123,33600.0
2009-05-26 12:50:00,18.37,18.43,18.36,18.4,31500.0,15.304,15.354,15.2957,15.329,31500.0
2009-05-26 12:55:00,18.39,18.42,18.36,18.36,46200.0,15.3206,15.3456,15.2957,15.2957,46200.0
2009-05-26 13:00:00,18.36,18.36,18.34,18.36,42600.0,15.2957,15.2957,15.279,15.2957,42600.0
2009-05-26 13:05:00,18.36,18.4,18.35,18.35,27900.0,15.2957,15.329,15.2873,15.2873,27900.0
2009-05-26 13:10:00,18.35,18.36,18.33,18.35,20100.0,15.2873,15.2957,15.2707,15.2873,20100.0
2009-05-26 13:15:00,18.35,18.39,18.35,18.38,29100.0,15.2873,15.3206,15.2873,15.3123,29100.0
2009-05-26 13:20:00,18.37,18.37,18.34,18.36,22500.0,15.304,15.304,15.279,15.2957,22500.0
2009-05-26 13:25:00,18.37,18.39,18.36,18.39,41100.0,15.304,15.3206,15.2957,15.3206,41100.0
2009-05-26 13:30:00,18.39,18.39,18.35,18.37,73800.0,15.3206,15.3206,15.2873,15.304,73800.0
2009-05-26 13:35:00,18.37,18.41,18.37,18.4,38400.0,15.304,15.3373,15.304,15.329,38400.0
2009-05-26 13:40:00,18.4,18.43,18.37,18.42,56700.0,15.329,15.354,15.304,15.3456,56700.0
2009-05-26 13:45:00,18.41,18.44,18.41,18.44,26700.0,15.3373,15.3623,15.3373,15.3623,26700.0
2009-05-26 13:50:00,18.44,18.44,18.42,18.44,34500.0,15.3623,15.3623,15.3456,15.3623,34500.0
2009-05-26 13:55:00,18.43,18.47,18.43,18.45,31500.0,15.354,15.3873,15.354,15.3706,31500.0
2009-05-26 14:00:00,18.46,18.47,18.41,18.44,72300.0,15.379,15.3873,15.3373,15.3623,72300.0
2009-05-26 14:05:00,18.44,18.44,18.38,18.4,54000.0,15.3623,15.3623,15.3123,15.329,54000.0
2009-05-26 14:10:00,18.4,18.4,18.35,18.36,72600.0,15.329,15.329,15.2873,15.2957,72600.0
2009-05-26 14:15:00,18.38,18.4,18.36,18.36,63300.0,15.3123,15.329,15.2957,15.2957,63300.0
2009-05-26 14:20:00,18.37,18.37,18.32,18.33,51900.0,15.304,15.304,15.2623,15.2707,51900.0
2009-05-26 14:25:00,18.33,18.36,18.33,18.34,78600.0,15.2707,15.2957,15.2707,15.279,78600.0
2009-05-26 14:30:00,18.36,18.39,18.35,18.37,65100.0,15.2957,15.3206,15.2873,15.304,65100.0
2009-05-26 14:35:00,18.38,18.4,18.37,18.39,60900.0,15.3123,15.329,15.304,15.3206,60900.0
2009-05-26 14:40:00,18.4,18.42,18.39,18.41,59700.0,15.329,15.3456,15.3206,15.3373,59700.0
2009-05-26 14:45:00,18.42,18.44,18.4,18.4,81000.0,15.3456,15.3623,15.329,15.329,81000.0
2009-05-26 14:50:00,18.39,18.39,18.35,18.37,32400.0,15.3206,15.3206,15.2873,15.304,32400.0
2009-05-26 14:55:00,18.36,18.37,18.32,18.32,71700.0,15.2957,15.304,15.2623,15.2623,71700.0
2009-05-26 15:00:00,18.32,18.36,18.31,18.36,40800.0,15.2623,15.2957,15.254,15.2957,40800.0
2009-05-26 15:05:00,18.37,18.38,18.35,18.36,54000.0,15.304,15.3123,15.2873,15.2957,54000.0
2009-05-26 15:10:00,18.38,18.42,18.34,18.34,77100.0,15.3123,15.3456,15.279,15.279,77100.0
2009-05-26 15:15:00,18.34,18.36,18.3,18.34,72300.0,15.279,15.2957,15.2457,15.279,72300.0
2009-05-26 15:20:00,18.34,18.38,18.31,18.36,70800.0,15.279,15.3123,15.254,15.2957,70800.0
2009-05-26 15:25:00,18.36,18.39,18.34,18.35,62100.0,15.2957,15.3206,15.279,15.2873,62100.0
2009-05-26 15:30:00,18.34,18.4,18.31,18.38,76200.0,15.279,15.329,15.254,15.3123,76200.0
2009-05-26 15:35:00,18.38,18.4,18.34,18.39,76800.0,15.3123,15.329,15.279,15.3206,76800.0
2009-05-26 15:40:00,18.39,18.39,18.32,18.36,111600.0,15.3206,15.3206,15.2623,15.2957,111600.0
2009-05-26 15:45:00,18.36,18.36,18.27,18.33,111000.0,15.2957,15.2957,15.2207,15.2707,111000.0
2009-05-26 15:50:00,18.33,18.37,18.31,18.35,148500.0,15.2707,15.304,15.254,15.2873,148500.0
2009-05-26 15:55:00,18.35,18.41,18.34,18.4,199200.0,15.2873,15.3373,15.279,15.329,199200.0
2009-05-27 09:30:00,18.46,18.46,18.25,18.3,26400.0,15.379,15.379,15.204,15.2457,26400.0
2009-05-27 09:35:00,18.29,18.32,18.15,18.15,44100.0,15.2373,15.2623,15.1207,15.1207,44100.0
2009-05-27 09:40:00,18.15,18.17,18.08,18.1,39900.0,15.1207,15.1374,15.0624,15.079,39900.0
2009-05-27 09:45:00,18.1,18.22,18.1,18.18,57900.0,15.079,15.179,15.079,15.1457,57900.0
2009-05-27 09:50:00,18.2,18.34,18.19,18.32,108900.0,15.1624,15.279,15.154,15.2623,108900.0
2009-05-27 09:55:00,18.3,18.32,18.29,18.31,26100.0,15.2457,15.2623,15.2373,15.254,26100.0
2009-05-27 10:00:00,18.31,18.39,18.17,18.19,67200.0,15.254,15.3206,15.1374,15.154,67200.0
2009-05-27 10:05:00,18.18,18.19,18.12,18.14,66600.0,15.1457,15.154,15.0957,15.1124,66600.0
2009-05-27 10:10:00,18.16,18.19,18.14,18.14,185700.0,15.129,15.154,15.1124,15.1124,185700.0
2009-05-27 10:15:00,18.13,18.13,18.07,18.11,76500.0,15.104,15.104,15.0541,15.0874,76500.0
2009-05-27 10:20:00,18.11,18.16,18.11,18.15,56700.0,15.0874,15.129,15.0874,15.1207,56700.0
2009-05-27 10:25:00,18.15,18.16,18.11,18.12,52800.0,15.1207,15.129,15.0874,15.0957,52800.0
2009-05-27 10:30:00,18.12,18.15,18.1,18.15,40200.0,15.0957,15.1207,15.079,15.1207,40200.0
2009-05-27 10:35:00,18.14,18.21,18.14,18.18,48000.0,15.1124,15.1707,15.1124,15.1457,48000.0
2009-05-27 10:40:00,18.18,18.19,18.15,18.16,99600.0,15.1457,15.154,15.1207,15.129,99600.0
2009-05-27 10:45:00,18.17,18.2,18.17,18.19,67800.0,15.1374,15.1624,15.1374,15.154,67800.0
2009-05-27 10:50:00,18.19,18.19,18.13,18.14,108000.0,15.154,15.154,15.104,15.1124,108000.0
2009-05-27 10:55:00,18.13,18.17,18.11,18.12,70500.0,15.104,15.1374,15.0874,15.0957,70500.0
2009-05-27 11:00:00,18.11,18.12,18.02,18.03,67500.0,15.0874,15.0957,15.0124,15.0207,67500.0
2009-05-27 11:05:00,18.02,18.07,18.0,18.04,98100.0,15.0124,15.0541,14.9957,15.0291,98100.0
2009-05-27 11:10:00,18.04,18.12,18.02,18.11,138000.0,15.0291,15.0957,15.0124,15.0874,138000.0
2009-05-27 11:15:00,18.11,18.14,18.11,18.14,99900.0,15.0874,15.1124,15.0874,15.1124,99900.0
2009-05-27 11:20:00,18.14,18.19,18.14,18.17,154500.0,15.1124,15.154,15.1124,15.1374,154500.0
2009-05-27 11:25:00,18.17,18.22,18.17,18.21,35400.0,15.1374,15.179,15.1374,15.1707,35400.0
2009-05-27 11:30:00,18.21,18.23,18.18,18.23,60600.0,15.1707,15.1874,15.1457,15.1874,60600.0
2009-05-27 11:35:00,18.24,18.26,18.23,18.24,43500.0,15.1957,15.2123,15.1874,15.1957,43500.0
2009-05-27 11:40:00,18.23,18.25,18.23,18.23,14400.0,15.1874,15.204,15.1874,15.1874,14400.0
2009-05-27 11:45:00,18.23,18.23,18.17,18.18,45600.0,15.1874,15.1874,15.1374,15.1457,45600.0
2009-05-27 11:50:00,18.18,18.19,18.16,18.17,122400.0,15.1457,15.154,15.129,15.1374,122400.0
2009-05-27 11:55:00,18.17,18.17,18.15,18.17,60000.0,15.1374,15.1374,15.1207,15.1374,60000.0
2009-05-27 12:00:00,18.17,18.17,18.12,18.13,35400.0,15.1374,15.1374,15.0957,15.104,35400.0
2009-05-27 12:05:00,18.12,18.13,18.1,18.1,28500.0,15.0957,15.104,15.079,15.079,28500.0
2009-05-27 12:10:00,18.1,18.1,18.07,18.09,71100.0,15.079,15.079,15.0541,15.0707,71100.0
2009-05-27 12:15:00,18.09,18.15,18.09,18.15,30300.0,15.0707,15.1207,15.0707,15.1207,30300.0
2009-05-27 12:20:00,18.15,18.17,18.14,18.14,42300.0,15.1207,15.1374,15.1124,15.1124,42300.0
2009-05-27 12:25:00,18.14,18.14,18.09,18.09,19500.0,15.1124,15.1124,15.0707,15.0707,19500.0
2009-05-27 12:30:00,18.08,18.08,18.05,18.06,29400.0,15.0624,15.0624,15.0374,15.0457,29400.0
2009-05-27 12:35:00,18.07,18.07,18.03,18.04,116100.0,15.0541,15.0541,15.0207,15.0291,116100.0
2009-05-27 12:40:00,18.04,18.06,18.03,18.03,33900.0,15.0291,15.0457,15.0207,15.0207,33900.0
2009-05-27 12:45:00,18.04,18.04,17.99,18.02,35700.0,15.0291,15.0291,14.9874,15.0124,35700.0
2009-05-27 12:50:00,18.02,18.02,17.99,17.99,18000.0,15.0124,15.0124,14.9874,14.9874,18000.0
2009-05-27 12:55:00,17.99,17.99,17.93,17.93,56700.0,14.9874,14.9874,14.9374,14.9374,56700.0
2009-05-27 13:00:00,17.94,17.97,17.92,17.96,61200.0,14.9458,14.9707,14.9291,14.9624,61200.0
2009-05-27 13:05:00,17.96,17.96,17.92,17.92,54900.0,14.9624,14.9624,14.9291,14.9291,54900.0
2009-05-27 13:10:00,17.92,17.94,17.88,17.9,78900.0,14.9291,14.9458,14.8958,14.9124,78900.0
2009-05-27 13:15:00,17.9,17.94,17.89,17.92,32700.0,14.9124,14.9458,14.9041,14.9291,32700.0
2009-05-27 13:20:00,17.92,17.94,17.91,17.94,43500.0,14.9291,14.9458,14.9208,14.9458,43500.0
2009-05-27 13:25:00,17.93,17.93,17.92,17.92,28200.0,14.9374,14.9374,14.9291,14.9291,28200.0
2009-05-27 13:30:00,17.92,17.93,17.92,17.92,63300.0,14.9291,14.9374,14.9291,14.9291,63300.0
2009-05-27 13:35:00,17.92,17.95,17.91,17.93,142200.0,14.9291,14.9541,14.9208,14.9374,142200.0
2009-05-27 13:40:00,17.93,17.97,17.93,17.95,82500.0,14.9374,14.9707,14.9374,14.9541,82500.0
2009-05-27 13:45:00,17.95,17.95,17.91,17.92,85500.0,14.9541,14.9541,14.9208,14.9291,85500.0
2009-05-27 13:50:00,17.92,17.92,17.82,17.86,74400.0,14.9291,14.9291,14.8458,14.8791,74400.0
2009-05-27 13:55:00,17.85,17.9,17.85,17.89,27600.0,14.8708,14.9124,14.8708,14.9041,27600.0
2009-05-27 14:00:00,17.88,17.88,17.84,17.84,32400.0,14.8958,14.8958,14.8624,14.8624,32400.0
2009-05-27 14:05:00,17.85,17.85,17.78,17.78,44400.0,14.8708,14.8708,14.8125,14.8125,44400.0
2009-05-27 14:10:00,17.79,17.81,17.78,17.79,55500.0,14.8208,14.8375,14.8125,14.8208,55500.0
2009-05-27 14:15:00,17.79,17.79,17.77,17.79,32400.0,14.8208,14.8208,14.8041,14.8208,32400.0
2009-05-27 14:20:00,17.79,17.79,17.73,17.76,63000.0,14.8208,14.8208,14.7708,14.7958,63000.0
2009-05-27 14:25:00,17.76,17.77,17.75,17.76,28800.0,14.7958,14.8041,14.7875,14.7958,28800.0
2009-05-27 14:30:00,17.76,17.77,17.72,17.72,61500.0,14.7958,14.8041,14.7625,14.7625,61500.0
2009-05-27 14:35:00,17.72,17.74,17.71,17.73,128700.0,14.7625,14.7791,14.7541,14.7708,128700.0
2009-05-27 14:40:00,17.73,17.76,17.72,17.75,273600.0,14.7708,14.7958,14.7625,14.7875,273600.0
2009-05-27 14:45:00,17.74,17.75,17.72,17.74,76200.0,14.7791,14.7875,14.7625,14.7791,76200.0
2009-05-27 14:50:00,17.75,17.76,17.72,17.72,92400.0,14.7875,14.7958,14.7625,14.7625,92400.0
2009-05-27 14:55:00,17.73,17.75,17.7,17.7,67800.0,14.7708,14.7875,14.7458,14.7458,67800.0
2009-05-27 15:00:00,17.71,17.72,17.69,17.72,87900.0,14.7541,14.7625,14.7375,14.7625,87900.0
2009-05-27 15:05:00,17.72,17.76,17.72,17.74,48900.0,14.7625,14.7958,14.7625,14.7791,48900.0
2009-05-27 15:10:00,17.74,17.74,17.71,17.74,48300.0,14.7791,14.7791,14.7541,14.7791,48300.0
2009-05-27 15:15:00,17.73,17.75,17.71,17.71,35100.0,14.7708,14.7875,14.7541,14.7541,35100.0
2009-05-27 15:20:00,17.72,17.72,17.64,17.65,130200.0,14.7625,14.7625,14.6958,14.7042,130200.0
2009-05-27 15:25:00,17.65,17.69,17.64,17.67,136800.0,14.7042,14.7375,14.6958,14.7208,136800.0
2009-05-27 15:30:00,17.67,17.73,17.67,17.68,82200.0,14.7208,14.7708,14.7208,14.7291,82200.0
2009-05-27 15:35:00,17.68,17.68,17.63,17.67,240600.0,14.7291,14.7291,14.6875,14.7208,240600.0
2009-05-27 15:40:00,17.67,17.68,17.65,17.67,212400.0,14.7208,14.7291,14.7042,14.7208,212400.0
2009-05-27 15:45:00,17.66,17.74,17.66,17.72,108900.0,14.7125,14.7791,14.7125,14.7625,108900.0
2009-05-27 15:50:00,17.71,17.72,17.67,17.69,122700.0,14.7541,14.7625,14.7208,14.7375,122700.0
2009-05-27 15:55:00,17.68,17.69,17.67,17.68,227100.0,14.7291,14.7375,14.7208,14.7291,227100.0
2009-05-28 09:30:00,17.79,17.8,17.75,17.77,32400.0,14.8208,14.8291,14.7875,14.8041,32400.0
2009-05-28 09:35:00,17.75,17.77,17.69,17.71,42600.0,14.7875,14.8041,14.7375,14.7541,42600.0
2009-05-28 09:40:00,17.69,17.76,17.69,17.73,44700.0,14.7375,14.7958,14.7375,14.7708,44700.0
2009-05-28 09:45:00,17.74,17.77,17.72,17.74,74400.0,14.7791,14.8041,14.7625,14.7791,74400.0
2009-05-28 09:50:00,17.76,17.77,17.69,17.7,47700.0,14.7958,14.8041,14.7375,14.7458,47700.0
2009-05-28 09:55:00,17.7,17.72,17.68,17.69,48900.0,14.7458,14.7625,14.7291,14.7375,48900.0
2009-05-28 10:00:00,17.68,17.69,17.47,17.51,107400.0,14.7291,14.7375,14.5542,14.5875,107400.0
2009-05-28 10:05:00,17.52,17.53,17.4,17.45,71400.0,14.5959,14.6042,14.4959,14.5375,71400.0
2009-05-28 10:10:00,17.45,17.5,17.43,17.48,135300.0,14.5375,14.5792,14.5209,14.5625,135300.0
2009-05-28 10:15:00,17.48,17.54,17.47,17.53,128700.0,14.5625,14.6125,14.5542,14.6042,128700.0
2009-05-28 10:20:00,17.52,17.53,17.46,17.47,75600.0,14.5959,14.6042,14.5459,14.5542,75600.0
2009-05-28 10:25:00,17.47,17.5,17.46,17.49,51000.0,14.5542,14.5792,14.5459,14.5709,51000.0
2009-05-28 10:30:00,17.5,17.54,17.48,17.53,70800.0,14.5792,14.6125,14.5625,14.6042,70800.0
2009-05-28 10:35:00,17.53,17.59,17.53,17.58,62100.0,14.6042,14.6542,14.6042,14.6458,62100.0
2009-05-28 10:40:00,17.57,17.63,17.57,17.61,53100.0,14.6375,14.6875,14.6375,14.6708,53100.0
2009-05-28 10:45:00,17.61,17.65,17.61,17.65,62100.0,14.6708,14.7042,14.6708,14.7042,62100.0
2009-05-28 10:50:00,17.65,17.66,17.64,17.64,56400.0,14.7042,14.7125,14.6958,14.6958,56400.0
2009-05-28 10:55:00,17.65,17.69,17.64,17.69,38700.0,14.7042,14.7375,14.6958,14.7375,38700.0
2009-05-28 11:00:00,17.67,17.7,17.67,17.68,43500.0,14.7208,14.7458,14.7208,14.7291,43500.0
2009-05-28 11:05:00,17.7,17.75,17.7,17.74,32100.0,14.7458,14.7875,14.7458,14.7791,32100.0
2009-05-28 11:10:00,17.73,17.73,17.67,17.67,27000.0,14.7708,14.7708,14.7208,14.7208,27000.0
2009-05-28 11:15:00,17.68,17.68,17.61,17.61,39600.0,14.7291,14.7291,14.6708,14.6708,39600.0
2009-05-28 11:20:00,17.61,17.67,17.61,17.67,28200.0,14.6708,14.7208,14.6708,14.7208,28200.0
2009-05-28 11:25:00,17.68,17.69,17.63,17.64,27300.0,14.7291,14.7375,14.6875,14.6958,27300.0
2009-05-28 11:30:00,17.63,17.69,17.63,17.67,33000.0,14.6875,14.7375,14.6875,14.7208,33000.0
2009-05-28 11:35:00,17.67,17.68,17.65,17.65,30300.0,14.7208,14.7291,14.7042,14.7042,30300.0
2009-05-28 11:40:00,17.64,17.64,17.61,17.63,50400.0,14.6958,14.6958,14.6708,14.6875,50400.0
2009-05-28 11:45:00,17.63,17.7,17.63,17.7,33900.0,14.6875,14.7458,14.6875,14.7458,33900.0
2009-05-28 11:50:00,17.71,17.72,17.64,17.64,45600.0,14.7541,14.7625,14.6958,14.6958,45600.0
2009-05-28 11:55:00,17.64,17.68,17.63,17.65,48300.0,14.6958,14.7291,14.6875,14.7042,48300.0
2009-05-28 12:00:00,17.65,17.68,17.63,17.63,42600.0,14.7042,14.7291,14.6875,14.6875,42600.0
2009-05-28 12:05:00,17.62,17.63,17.55,17.55,38700.0,14.6792,14.6875,14.6208,14.6208,38700.0
2009-05-28 12:10:00,17.55,17.57,17.55,17.56,29700.0,14.6208,14.6375,14.6208,14.6292,29700.0
2009-05-28 12:15:00,17.56,17.56,17.51,17.52,48900.0,14.6292,14.6292,14.5875,14.5959,48900.0
2009-05-28 12:20:00,17.51,17.51,17.49,17.5,28500.0,14.5875,14.5875,14.5709,14.5792,28500.0
2009-05-28 12:25:00,17.5,17.52,17.49,17.49,21900.0,14.5792,14.5959,14.5709,14.5709,21900.0
2009-05-28 12:30:00,17.5,17.57,17.5,17.57,31500.0,14.5792,14.6375,14.5792,14.6375,31500.0
2009-05-28 12:35:00,17.57,17.57,17.54,17.56,63000.0,14.6375,14.6375,14.6125,14.6292,63000.0
2009-05-28 12:40:00,17.56,17.62,17.56,17.61,60000.0,14.6292,14.6792,14.6292,14.6708,60000.0
2009-05-28 12:45:00,17.61,17.61,17.57,17.59,110400.0,14.6708,14.6708,14.6375,14.6542,110400.0
2009-05-28 12:50:00,17.6,17.61,17.56,17.57,54900.0,14.6625,14.6708,14.6292,14.6375,54900.0
2009-05-28 12:55:00,17.57,17.59,17.56,17.58,28500.0,14.6375,14.6542,14.6292,14.6458,28500.0
2009-05-28 13:00:00,17.58,17.64,17.57,17.62,75000.0,14.6458,14.6958,14.6375,14.6792,75000.0
2009-05-28 13:05:00,17.61,17.65,17.61,17.62,45900.0,14.6708,14.7042,14.6708,14.6792,45900.0
2009-05-28 13:10:00,17.62,17.65,17.59,17.63,346500.0,14.6792,14.7042,14.6542,14.6875,346500.0
2009-05-28 13:15:00,17.63,17.73,17.63,17.73,125700.0,14.6875,14.7708,14.6875,14.7708,125700.0
2009-05-28 13:20:00,17.73,17.74,17.67,17.67,115800.0,14.7708,14.7791,14.7208,14.7208,115800.0
2009-05-28 13:25:00,17.67,17.67,17.62,17.62,80700.0,14.7208,14.7208,14.6792,14.6792,80700.0
2009-05-28 13:30:00,17.62,17.64,17.6,17.63,22800.0,14.6792,14.6958,14.6625,14.6875,22800.0
2009-05-28 13:35:00,17.64,17.67,17.63,17.64,46500.0,14.6958,14.7208,14.6875,14.6958,46500.0
2009-05-28 13:40:00,17.63,17.63,17.6,17.6,34500.0,14.6875,14.6875,14.6625,14.6625,34500.0
2009-05-28 13:45:00,17.61,17.62,17.52,17.53,240000.0,14.6708,14.6792,14.5959,14.6042,240000.0
2009-05-28 13:50:00,17.54,17.6,17.53,17.56,84300.0,14.6125,14.6625,14.6042,14.6292,84300.0
2009-05-28 13:55:00,17.56,17.57,17.5,17.56,39900.0,14.6292,14.6375,14.5792,14.6292,39900.0
2009-05-28 14:00:00,17.58,17.6,17.55,17.59,120300.0,14.6458,14.6625,14.6208,14.6542,120300.0
2009-05-28 14:05:00,17.58,17.61,17.57,17.58,40200.0,14.6458,14.6708,14.6375,14.6458,40200.0
2009-05-28 14:10:00,17.58,17.59,17.56,17.56,49500.0,14.6458,14.6542,14.6292,14.6292,49500.0
2009-05-28 14:15:00,17.56,17.59,17.56,17.59,66900.0,14.6292,14.6542,14.6292,14.6542,66900.0
2009-05-28 14:20:00,17.59,17.66,17.59,17.66,36300.0,14.6542,14.7125,14.6542,14.7125,36300.0
2009-05-28 14:25:00,17.66,17.67,17.64,17.66,36000.0,14.7125,14.7208,14.6958,14.7125,36000.0
2009-05-28 14:30:00,17.66,17.69,17.66,17.68,49800.0,14.7125,14.7375,14.7125,14.7291,49800.0
2009-05-28 14:35:00,17.67,17.69,17.65,17.67,34200.0,14.7208,14.7375,14.7042,14.7208,34200.0
2009-05-28 14:40:00,17.66,17.67,17.62,17.62,60000.0,14.7125,14.7208,14.6792,14.6792,60000.0
2009-05-28 14:45:00,17.63,17.69,17.63,17.68,61800.0,14.6875,14.7375,14.6875,14.7291,61800.0
2009-05-28 14:50:00,17.69,17.7,17.65,17.66,33000.0,14.7375,14.7458,14.7042,14.7125,33000.0
2009-05-28 14:55:00,17.66,17.68,17.63,17.68,48300.0,14.7125,14.7291,14.6875,14.7291,48300.0
2009-05-28 15:00:00,17.68,17.7,17.66,17.67,80700.0,14.7291,14.7458,14.7125,14.7208,80700.0
2009-05-28 15:05:00,17.68,17.69,17.66,17.67,113700.0,14.7291,14.7375,14.7125,14.7208,113700.0
2009-05-28 15:10:00,17.68,17.69,17.64,17.67,133500.0,14.7291,14.7375,14.6958,14.7208,133500.0
2009-05-28 15:15:00,17.67,17.69,17.67,17.68,74100.0,14.7208,14.7375,14.7208,14.7291,74100.0
2009-05-28 15:20:00,17.67,17.68,17.61,17.62,56400.0,14.7208,14.7291,14.6708,14.6792,56400.0
2009-05-28 15:25:00,17.62,17.68,17.61,17.68,83700.0,14.6792,14.7291,14.6708,14.7291,83700.0
2009-05-28 15:30:00,17.67,17.7,17.66,17.69,76500.0,14.7208,14.7458,14.7125,14.7375,76500.0
2009-05-28 15:35:00,17.69,17.69,17.61,17.66,109500.0,14.7375,14.7375,14.6708,14.7125,109500.0
2009-05-28 15:40:00,17.67,17.72,17.64,17.72,141900.0,14.7208,14.7625,14.6958,14.7625,141900.0
2009-05-28 15:45:00,17.72,17.72,17.66,17.7,110100.0,14.7625,14.7625,14.7125,14.7458,110100.0
2009-05-28 15:50:00,17.7,17.74,17.63,17.65,187500.0,14.7458,14.7791,14.6875,14.7042,187500.0
2009-05-28 15:55:00,17.65,17.69,17.65,17.69,274800.0,14.7042,14.7375,14.7042,14.7375,274800.0
2009-05-29 09:30:00,17.7,17.94,17.7,17.93,44700.0,14.7458,14.9458,14.7458,14.9374,44700.0
2009-05-29 09:35:00,17.92,17.93,17.85,17.92,35400.0,14.9291,14.9374,14.8708,14.9291,35400.0
2009-05-29 09:40:00,17.93,17.98,17.81,17.81,45900.0,14.9374,14.9791,14.8375,14.8375,45900.0
2009-05-29 09:45:00,17.83,17.83,17.73,17.75,42900.0,14.8541,14.8541,14.7708,14.7875,42900.0
2009-05-29 09:50:00,17.74,17.84,17.74,17.81,41400.0,14.7791,14.8624,14.7791,14.8375,41400.0
2009-05-29 09:55:00,17.79,17.83,17.76,17.81,34500.0,14.8208,14.8541,14.7958,14.8375,34500.0
2009-05-29 10:00:00,17.81,17.81,17.7,17.72,97800.0,14.8375,14.8375,14.7458,14.7625,97800.0
2009-05-29 10:05:00,17.7,17.78,17.7,17.73,65400.0,14.7458,14.8125,14.7458,14.7708,65400.0
2009-05-29 10:10:00,17.72,17.72,17.65,17.68,65100.0,14.7625,14.7625,14.7042,14.7291,65100.0
2009-05-29 10:15:00,17.69,17.76,17.69,17.75,42300.0,14.7375,14.7958,14.7375,14.7875,42300.0
2009-05-29 10:20:00,17.76,17.79,17.73,17.79,26100.0,14.7958,14.8208,14.7708,14.8208,26100.0
2009-05-29 10:25:00,17.79,17.79,17.69,17.69,35100.0,14.8208,14.8208,14.7375,14.7375,35100.0
2009-05-29 10:30:00,17.7,17.71,17.67,17.69,39300.0,14.7458,14.7541,14.7208,14.7375,39300.0
2009-05-29 10:35:00,17.69,17.7,17.66,17.69,26400.0,14.7375,14.7458,14.7125,14.7375,26400.0
2009-05-29 10:40:00,17.69,17.7,17.64,17.64,18300.0,14.7375,14.7458,14.6958,14.6958,18300.0
2009-05-29 10:45:00,17.63,17.67,17.6,17.65,31800.0,14.6875,14.7208,14.6625,14.7042,31800.0
2009-05-29 10:50:00,17.65,17.66,17.62,17.66,34500.0,14.7042,14.7125,14.6792,14.7125,34500.0
2009-05-29 10:55:00,17.66,17.68,17.63,17.63,56400.0,14.7125,14.7291,14.6875,14.6875,56400.0
2009-05-29 11:00:00,17.62,17.65,17.59,17.63,49200.0,14.6792,14.7042,14.6542,14.6875,49200.0
2009-05-29 11:05:00,17.64,17.65,17.58,17.6,32100.0,14.6958,14.7042,14.6458,14.6625,32100.0
2009-05-29 11:10:00,17.6,17.63,17.58,17.63,26700.0,14.6625,14.6875,14.6458,14.6875,26700.0
2009-05-29 11:15:00,17.63,17.66,17.62,17.64,31500.0,14.6875,14.7125,14.6792,14.6958,31500.0
2009-05-29 11:20:00,17.63,17.68,17.61,17.68,43500.0,14.6875,14.7291,14.6708,14.7291,43500.0
2009-05-29 11:25:00,17.67,17.69,17.58,17.58,48300.0,14.7208,14.7375,14.6458,14.6458,48300.0
2009-05-29 11:30:00,17.58,17.63,17.55,17.63,75300.0,14.6458,14.6875,14.6208,14.6875,75300.0
2009-05-29 11:35:00,17.63,17.65,17.6,17.63,49200.0,14.6875,14.7042,14.6625,14.6875,49200.0
2009-05-29 11:40:00,17.63,17.7,17.62,17.7,39600.0,14.6875,14.7458,14.6792,14.7458,39600.0
2009-05-29 11:45:00,17.7,17.7,17.67,17.67,33900.0,14.7458,14.7458,14.7208,14.7208,33900.0
2009-05-29 11:50:00,17.67,17.67,17.63,17.66,57000.0,14.7208,14.7208,14.6875,14.7125,57000.0
2009-05-29 11:55:00,17.67,17.67,17.63,17.67,53700.0,14.7208,14.7208,14.6875,14.7208,53700.0
2009-05-29 12:00:00,17.66,17.69,17.66,17.67,27900.0,14.7125,14.7375,14.7125,14.7208,27900.0
2009-05-29 12:05:00,17.67,17.69,17.66,17.66,36600.0,14.7208,14.7375,14.7125,14.7125,36600.0
2009-05-29 12:10:00,17.66,17.67,17.64,17.66,44400.0,14.7125,14.7208,14.6958,14.7125,44400.0
2009-05-29 12:15:00,17.67,17.69,17.66,17.67,35400.0,14.7208,14.7375,14.7125,14.7208,35400.0
2009-05-29 12:20:00,17.67,17.67,17.63,17.65,24300.0,14.7208,14.7208,14.6875,14.7042,24300.0
2009-05-29 12:25:00,17.64,17.69,17.64,17.67,41400.0,14.6958,14.7375,14.6958,14.7208,41400.0
2009-05-29 12:30:00,17.67,17.67,17.65,17.66,12600.0,14.7208,14.7208,14.7042,14.7125,12600.0
2009-05-29 12:35:00,17.66,17.68,17.64,17.65,24900.0,14.7125,14.7291,14.6958,14.7042,24900.0
2009-05-29 12:40:00,17.64,17.66,17.63,17.66,23100.0,14.6958,14.7125,14.6875,14.7125,23100.0
2009-05-29 12:45:00,17.66,17.68,17.63,17.63,96600.0,14.7125,14.7291,14.6875,14.6875,96600.0
2009-05-29 12:50:00,17.64,17.67,17.64,17.67,53400.0,14.6958,14.7208,14.6958,14.7208,53400.0
2009-05-29 12:55:00,17.67,17.67,17.64,17.65,23700.0,14.7208,14.7208,14.6958,14.7042,23700.0
2009-05-29 13:00:00,17.65,17.67,17.64,17.67,24300.0,14.7042,14.7208,14.6958,14.7208,24300.0
2009-05-29 13:05:00,17.67,17.69,17.66,17.68,23400.0,14.7208,14.7375,14.7125,14.7291,23400.0
2009-05-29 13:10:00,17.68,17.7,17.67,17.68,42900.0,14.7291,14.7458,14.7208,14.7291,42900.0
2009-05-29 13:15:00,17.69,17.72,17.68,17.72,36300.0,14.7375,14.7625,14.7291,14.7625,36300.0
2009-05-29 13:20:00,17.71,17.74,17.7,17.74,29400.0,14.7541,14.7791,14.7458,14.7791,29400.0
2009-05-29 13:25:00,17.73,17.75,17.71,17.73,51900.0,14.7708,14.7875,14.7541,14.7708,51900.0
2009-05-29 13:30:00,17.74,17.75,17.73,17.74,49500.0,14.7791,14.7875,14.7708,14.7791,49500.0
2009-05-29 13:35:00,17.75,17.75,17.74,17.74,6900.0,14.7875,14.7875,14.7791,14.7791,6900.0
2009-05-29 13:40:00,17.75,17.78,17.74,17.78,18900.0,14.7875,14.8125,14.7791,14.8125,18900.0
2009-05-29 13:45:00,17.78,17.79,17.74,17.74,75000.0,14.8125,14.8208,14.7791,14.7791,75000.0
2009-05-29 13:50:00,17.74,17.74,17.69,17.72,71400.0,14.7791,14.7791,14.7375,14.7625,71400.0
2009-05-29 13:55:00,17.73,17.74,17.72,17.73,24600.0,14.7708,14.7791,14.7625,14.7708,24600.0
2009-05-29 14:00:00,17.73,17.73,17.69,17.7,45900.0,14.7708,14.7708,14.7375,14.7458,45900.0
2009-05-29 14:05:00,17.7,17.7,17.69,17.69,23700.0,14.7458,14.7458,14.7375,14.7375,23700.0
2009-05-29 14:10:00,17.7,17.7,17.68,17.69,39000.0,14.7458,14.7458,14.7291,14.7375,39000.0
2009-05-29 14:15:00,17.69,17.69,17.64,17.65,60000.0,14.7375,14.7375,14.6958,14.7042,60000.0
2009-05-29 14:20:00,17.64,17.65,17.61,17.63,67200.0,14.6958,14.7042,14.6708,14.6875,67200.0
2009-05-29 14:25:00,17.63,17.64,17.61,17.61,68100.0,14.6875,14.6958,14.6708,14.6708,68100.0
2009-05-29 14:30:00,17.61,17.63,17.59,17.6,76800.0,14.6708,14.6875,14.6542,14.6625,76800.0
2009-05-29 14:35:00,17.6,17.6,17.58,17.58,63300.0,14.6625,14.6625,14.6458,14.6458,63300.0
2009-05-29 14:40:00,17.58,17.59,17.56,17.56,69900.0,14.6458,14.6542,14.6292,14.6292,69900.0
2009-05-29 14:45:00,17.56,17.57,17.54,17.56,71700.0,14.6292,14.6375,14.6125,14.6292,71700.0
2009-05-29 14:50:00,17.56,17.57,17.51,17.55,70800.0,14.6292,14.6375,14.5875,14.6208,70800.0
2009-05-29 14:55:00,17.55,17.58,17.54,17.56,81000.0,14.6208,14.6458,14.6125,14.6292,81000.0
2009-05-29 15:00:00,17.56,17.56,17.52,17.54,78300.0,14.6292,14.6292,14.5959,14.6125,78300.0
2009-05-29 15:05:00,17.54,17.58,17.53,17.57,88200.0,14.6125,14.6458,14.6042,14.6375,88200.0
2009-05-29 15:10:00,17.57,17.58,17.55,17.56,94500.0,14.6375,14.6458,14.6208,14.6292,94500.0
2009-05-29 15:15:00,17.56,17.58,17.54,17.57,100200.0,14.6292,14.6458,14.6125,14.6375,100200.0
2009-05-29 15:20:00,17.57,17.58,17.51,17.53,116400.0,14.6375,14.6458,14.5875,14.6042,116400.0
2009-05-29 15:25:00,17.53,17.55,17.52,17.54,128700.0,14.6042,14.6208,14.5959,14.6125,128700.0
2009-05-29 15:30:00,17.54,17.55,17.53,17.54,129300.0,14.6125,14.6208,14.6042,14.6125,129300.0
2009-05-29 15:35:00,17.54,17.59,17.54,17.58,175800.0,14.6125,14.6542,14.6125,14.6458,175800.0
2009-05-29 15:40:00,17.58,17.67,17.57,17.63,371400.0,14.6458,14.7208,14.6375,14.6875,371400.0
2009-05-29 15:45:00,17.63,17.67,17.59,17.65,282600.0,14.6875,14.7208,14.6542,14.7042,282600.0
2009-05-29 15:50:00,17.64,17.68,17.58,17.6,594300.0,14.6958,14.7291,14.6458,14.6625,594300.0
2009-05-29 15:55:00,17.6,17.68,17.6,17.67,982200.0,14.6625,14.7291,14.6625,14.7208,982200.0
2009-06-01 09:30:00,17.95,17.95,17.74,17.76,44700.0,14.9541,14.9541,14.7791,14.7958,44700.0
2009-06-01 09:35:00,17.75,17.89,17.75,17.81,48000.0,14.7875,14.9041,14.7875,14.8375,48000.0
2009-06-01 09:40:00,17.82,17.89,17.74,17.89,39900.0,14.8458,14.9041,14.7791,14.9041,39900.0
2009-06-01 09:45:00,17.89,17.97,17.89,17.96,78300.0,14.9041,14.9707,14.9041,14.9624,78300.0
2009-06-01 09:50:00,17.96,18.02,17.96,17.98,83100.0,14.9624,15.0124,14.9624,14.9791,83100.0
2009-06-01 09:55:00,17.97,18.0,17.9,17.9,51000.0,14.9707,14.9957,14.9124,14.9124,51000.0
2009-06-01 10:00:00,17.91,17.98,17.91,17.97,76500.0,14.9208,14.9791,14.9208,14.9707,76500.0
2009-06-01 10:05:00,17.97,18.05,17.97,18.01,153600.0,14.9707,15.0374,14.9707,15.0041,153600.0
2009-06-01 10:10:00,18.01,18.1,17.99,18.0,145800.0,15.0041,15.079,14.9874,14.9957,145800.0
2009-06-01 10:15:00,18.0,18.07,17.99,18.07,84300.0,14.9957,15.0541,14.9874,15.0541,84300.0
2009-06-01 10:20:00,18.07,18.08,17.99,18.0,91500.0,15.0541,15.0624,14.9874,14.9957,91500.0
2009-06-01 10:25:00,18.01,18.01,17.97,17.98,54600.0,15.0041,15.0041,14.9707,14.9791,54600.0
2009-06-01 10:30:00,17.97,17.98,17.93,17.97,38100.0,14.9707,14.9791,14.9374,14.9707,38100.0
2009-06-01 10:35:00,17.98,18.0,17.97,17.98,27900.0,14.9791,14.9957,14.9707,14.9791,27900.0
2009-06-01 10:40:00,17.98,17.99,17.96,17.98,28500.0,14.9791,14.9874,14.9624,14.9791,28500.0
2009-06-01 10:45:00,17.98,18.0,17.98,17.99,28500.0,14.9791,14.9957,14.9791,14.9874,28500.0
2009-06-01 10:50:00,18.0,18.05,18.0,18.04,50700.0,14.9957,15.0374,14.9957,15.0291,50700.0
2009-06-01 10:55:00,18.04,18.08,18.03,18.04,58800.0,15.0291,15.0624,15.0207,15.0291,58800.0
2009-06-01 11:00:00,18.03,18.07,18.03,18.06,25800.0,15.0207,15.0541,15.0207,15.0457,25800.0
2009-06-01 11:05:00,18.06,18.12,18.03,18.03,77700.0,15.0457,15.0957,15.0207,15.0207,77700.0
2009-06-01 11:10:00,18.03,18.04,18.02,18.03,44700.0,15.0207,15.0291,15.0124,15.0207,44700.0
2009-06-01 11:15:00,18.03,18.06,18.03,18.06,31800.0,15.0207,15.0457,15.0207,15.0457,31800.0
2009-06-01 11:20:00,18.05,18.09,18.05,18.08,46200.0,15.0374,15.0707,15.0374,15.0624,46200.0
2009-06-01 11:25:00,18.08,18.09,18.06,18.09,37200.0,15.0624,15.0707,15.0457,15.0707,37200.0
2009-06-01 11:30:00,18.09,18.1,18.08,18.08,20700.0,15.0707,15.079,15.0624,15.0624,20700.0
2009-06-01 11:35:00,18.08,18.09,18.07,18.08,23700.0,15.0624,15.0707,15.0541,15.0624,23700.0
2009-06-01 11:40:00,18.08,18.09,18.03,18.04,27300.0,15.0624,15.0707,15.0207,15.0291,27300.0
2009-06-01 11:45:00,18.04,18.04,18.03,18.04,32700.0,15.0291,15.0291,15.0207,15.0291,32700.0
2009-06-01 11:50:00,18.03,18.04,18.01,18.03,23700.0,15.0207,15.0291,15.0041,15.0207,23700.0
2009-06-01 11:55:00,18.03,18.04,18.01,18.02,40200.0,15.0207,15.0291,15.0041,15.0124,40200.0
2009-06-01 12:00:00,18.02,18.02,17.99,18.01,38700.0,15.0124,15.0124,14.9874,15.0041,38700.0
2009-06-01 12:05:00,18.0,18.02,17.99,18.0,49500.0,14.9957,15.0124,14.9874,14.9957,49500.0
2009-06-01 12:10:00,18.0,18.01,17.97,17.99,53400.0,14.9957,15.0041,14.9707,14.9874,53400.0
2009-06-01 12:15:00,17.99,18.0,17.98,17.98,38700.0,14.9874,14.9957,14.9791,14.9791,38700.0
2009-06-01 12:20:00,17.98,17.98,17.96,17.96,47100.0,14.9791,14.9791,14.9624,14.9624,47100.0
2009-06-01 12:25:00,17.97,18.0,17.95,17.99,34500.0,14.9707,14.9957,14.9541,14.9874,34500.0
2009-06-01 12:30:00,17.98,18.0,17.97,17.98,33000.0,14.9791,14.9957,14.9707,14.9791,33000.0
2009-06-01 12:35:00,17.98,18.01,17.98,18.01,21600.0,14.9791,15.0041,14.9791,15.0041,21600.0
2009-06-01 12:40:00,18.0,18.01,17.97,17.98,51300.0,14.9957,15.0041,14.9707,14.9791,51300.0
2009-06-01 12:45:00,17.99,18.02,17.98,18.02,44700.0,14.9874,15.0124,14.9791,15.0124,44700.0
2009-06-01 12:50:00,18.01,18.03,18.0,18.0,39300.0,15.0041,15.0207,14.9957,14.9957,39300.0
2009-06-01 12:55:00,18.0,18.01,17.93,17.93,42900.0,14.9957,15.0041,14.9374,14.9374,42900.0
2009-06-01 13:00:00,17.93,17.97,17.93,17.94,45600.0,14.9374,14.9707,14.9374,14.9458,45600.0
2009-06-01 13:05:00,17.93,18.0,17.93,18.0,48900.0,14.9374,14.9957,14.9374,14.9957,48900.0
2009-06-01 13:10:00,18.0,18.0,17.94,17.95,44400.0,14.9957,14.9957,14.9458,14.9541,44400.0
2009-06-01 13:15:00,17.95,17.97,17.94,17.96,31500.0,14.9541,14.9707,14.9458,14.9624,31500.0
2009-06-01 13:20:00,17.96,17.99,17.96,17.97,41400.0,14.9624,14.9874,14.9624,14.9707,41400.0
2009-06-01 13:25:00,17.97,17.97,17.94,17.94,41400.0,14.9707,14.9707,14.9458,14.9458,41400.0
2009-06-01 13:30:00,17.95,17.98,17.94,17.96,31200.0,14.9541,14.9791,14.9458,14.9624,31200.0
2009-06-01 13:35:00,17.96,18.01,17.96,18.0,29100.0,14.9624,15.0041,14.9624,14.9957,29100.0
2009-06-01 13:40:00,18.01,18.05,18.01,18.05,59400.0,15.0041,15.0374,15.0041,15.0374,59400.0
2009-06-01 13:45:00,18.05,18.08,18.02,18.06,54300.0,15.0374,15.0624,15.0124,15.0457,54300.0
2009-06-01 13:50:00,18.05,18.07,18.04,18.06,33000.0,15.0374,15.0541,15.0291,15.0457,33000.0
2009-06-01 13:55:00,18.07,18.11,18.06,18.09,52800.0,15.0541,15.0874,15.0457,15.0707,52800.0
2009-06-01 14:00:00,18.09,18.11,18.07,18.1,79500.0,15.0707,15.0874,15.0541,15.079,79500.0
2009-06-01 14:05:00,18.1,18.15,18.09,18.1,64200.0,15.079,15.1207,15.0707,15.079,64200.0
2009-06-01 14:10:00,18.1,18.13,18.09,18.1,56400.0,15.079,15.104,15.0707,15.079,56400.0
2009-06-01 14:15:00,18.1,18.13,18.09,18.09,38100.0,15.079,15.104,15.0707,15.0707,38100.0
2009-06-01 14:20:00,18.09,18.11,18.08,18.1,57000.0,15.0707,15.0874,15.0624,15.079,57000.0
2009-06-01 14:25:00,18.1,18.11,18.06,18.06,62400.0,15.079,15.0874,15.0457,15.0457,62400.0
2009-06-01 14:30:00,18.06,18.08,18.02,18.08,83400.0,15.0457,15.0624,15.0124,15.0624,83400.0
2009-06-01 14:35:00,18.08,18.09,18.04,18.06,91500.0,15.0624,15.0707,15.0291,15.0457,91500.0
2009-06-01 14:40:00,18.06,18.07,18.04,18.05,49800.0,15.0457,15.0541,15.0291,15.0374,49800.0
2009-06-01 14:45:00,18.05,18.06,18.01,18.03,53400.0,15.0374,15.0457,15.0041,15.0207,53400.0
2009-06-01 14:50:00,18.04,18.06,18.03,18.06,43200.0,15.0291,15.0457,15.0207,15.0457,43200.0
2009-06-01 14:55:00,18.06,18.07,18.05,18.06,48000.0,15.0457,15.0541,15.0374,15.0457,48000.0
2009-06-01 15:00:00,18.06,18.07,18.03,18.03,38700.0,15.0457,15.0541,15.0207,15.0207,38700.0
2009-06-01 15:05:00,18.04,18.04,17.99,18.0,60600.0,15.0291,15.0291,14.9874,14.9957,60600.0
2009-06-01 15:10:00,18.0,18.01,17.95,17.95,78600.0,14.9957,15.0041,14.9541,14.9541,78600.0
2009-06-01 15:15:00,17.95,17.97,17.94,17.95,49500.0,14.9541,14.9707,14.9458,14.9541,49500.0
2009-06-01 15:20:00,17.95,17.98,17.93,17.93,126900.0,14.9541,14.9791,14.9374,14.9374,126900.0
2009-06-01 15:25:00,17.93,17.96,17.92,17.95,92100.0,14.9374,14.9624,14.9291,14.9541,92100.0
2009-06-01 15:30:00,17.96,17.98,17.94,17.96,111000.0,14.9624,14.9791,14.9458,14.9624,111000.0
2009-06-01 15:35:00,17.97,17.98,17.94,17.96,105000.0,14.9707,14.9791,14.9458,14.9624,105000.0
2009-06-01 15:40:00,17.96,18.01,17.95,17.98,119400.0,14.9624,15.0041,14.9541,14.9791,119400.0
2009-06-01 15:45:00,17.98,18.02,17.97,18.01,91200.0,14.9791,15.0124,14.9707,15.0041,91200.0
2009-06-01 15:50:00,18.0,18.04,17.98,17.99,151800.0,14.9957,15.0291,14.9791,14.9874,151800.0
2009-06-01 15:55:00,17.98,17.98,17.86,17.95,278700.0,14.9791,14.9791,14.8791,14.9541,278700.0
2009-06-02 09:30:00,17.97,18.06,17.96,18.05,39600.0,14.9707,15.0457,14.9624,15.0374,39600.0
2009-06-02 09:35:00,18.04,18.07,17.99,18.07,31200.0,15.0291,15.0541,14.9874,15.0541,31200.0
2009-06-02 09:40:00,18.08,18.08,17.94,17.95,36900.0,15.0624,15.0624,14.9458,14.9541,36900.0
2009-06-02 09:45:00,17.95,17.95,17.87,17.89,47400.0,14.9541,14.9541,14.8874,14.9041,47400.0
2009-06-02 09:50:00,17.88,17.97,17.88,17.96,67500.0,14.8958,14.9707,14.8958,14.9624,67500.0
2009-06-02 09:55:00,17.96,17.96,17.89,17.91,75600.0,14.9624,14.9624,14.9041,14.9208,75600.0
2009-06-02 10:00:00,17.91,18.1,17.91,18.07,114000.0,14.9208,15.079,14.9208,15.0541,114000.0
2009-06-02 10:05:00,18.07,18.18,18.07,18.17,76200.0,15.0541,15.1457,15.0541,15.1374,76200.0
2009-06-02 10:10:00,18.17,18.24,18.03,18.04,427200.0,15.1374,15.1957,15.0207,15.0291,427200.0
2009-06-02 10:15:00,18.04,18.04,17.97,18.0,65700.0,15.0291,15.0291,14.9707,14.9957,65700.0
2009-06-02 10:20:00,17.99,18.0,17.93,17.96,84600.0,14.9874,14.9957,14.9374,14.9624,84600.0
2009-06-02 10:25:00,17.95,17.98,17.92,17.93,98100.0,14.9541,14.9791,14.9291,14.9374,98100.0
2009-06-02 10:30:00,17.93,17.99,17.93,17.99,89100.0,14.9374,14.9874,14.9374,14.9874,89100.0
2009-06-02 10:35:00,17.98,18.0,17.96,18.0,59400.0,14.9791,14.9957,14.9624,14.9957,59400.0
2009-06-02 10:40:00,18.0,18.0,17.93,17.96,86100.0,14.9957,14.9957,14.9374,14.9624,86100.0
2009-06-02 10:45:00,17.96,17.96,17.91,17.94,36900.0,14.9624,14.9624,14.9208,14.9458,36900.0
2009-06-02 10:50:00,17.94,17.97,17.88,17.91,93300.0,14.9458,14.9707,14.8958,14.9208,93300.0
2009-06-02 10:55:00,17.91,17.96,17.9,17.93,51000.0,14.9208,14.9624,14.9124,14.9374,51000.0
2009-06-02 11:00:00,17.93,17.96,17.9,17.9,51900.0,14.9374,14.9624,14.9124,14.9124,51900.0
2009-06-02 11:05:00,17.9,17.95,17.9,17.9,72600.0,14.9124,14.9541,14.9124,14.9124,72600.0
2009-06-02 11:10:00,17.89,17.94,17.86,17.86,166200.0,14.9041,14.9458,14.8791,14.8791,166200.0
2009-06-02 11:15:00,17.86,17.9,17.83,17.9,120900.0,14.8791,14.9124,14.8541,14.9124,120900.0
2009-06-02 11:20:00,17.9,17.94,17.9,17.92,56400.0,14.9124,14.9458,14.9124,14.9291,56400.0
2009-06-02 11:25:00,17.92,17.94,17.86,17.86,72000.0,14.9291,14.9458,14.8791,14.8791,72000.0
2009-06-02 11:30:00,17.86,17.93,17.8,17.81,165600.0,14.8791,14.9374,14.8291,14.8375,165600.0
2009-06-02 11:35:00,17.81,17.84,17.81,17.83,49800.0,14.8375,14.8624,14.8375,14.8541,49800.0
2009-06-02 11:40:00,17.83,17.91,17.83,17.9,51900.0,14.8541,14.9208,14.8541,14.9124,51900.0
2009-06-02 11:45:00,17.9,17.92,17.9,17.91,51000.0,14.9124,14.9291,14.9124,14.9208,51000.0
2009-06-02 11:50:00,17.91,17.98,17.91,17.98,64800.0,14.9208,14.9791,14.9208,14.9791,64800.0
2009-06-02 11:55:00,17.97,18.0,17.96,18.0,98400.0,14.9707,14.9957,14.9624,14.9957,98400.0
2009-06-02 12:00:00,18.0,18.03,17.99,18.03,88800.0,14.9957,15.0207,14.9874,15.0207,88800.0
2009-06-02 12:05:00,18.03,18.05,18.01,18.03,129900.0,15.0207,15.0374,15.0041,15.0207,129900.0
2009-06-02 12:10:00,18.04,18.07,18.04,18.07,47700.0,15.0291,15.0541,15.0291,15.0541,47700.0
2009-06-02 12:15:00,18.06,18.07,18.05,18.07,53400.0,15.0457,15.0541,15.0374,15.0541,53400.0
2009-06-02 12:20:00,18.07,18.1,18.07,18.1,80400.0,15.0541,15.079,15.0541,15.079,80400.0
2009-06-02 12:25:00,18.1,18.1,18.06,18.07,36600.0,15.079,15.079,15.0457,15.0541,36600.0
2009-06-02 12:30:00,18.07,18.08,18.06,18.06,31800.0,15.0541,15.0624,15.0457,15.0457,31800.0
2009-06-02 12:35:00,18.06,18.12,18.06,18.11,43800.0,15.0457,15.0957,15.0457,15.0874,43800.0
2009-06-02 12:40:00,18.11,18.12,18.08,18.09,23100.0,15.0874,15.0957,15.0624,15.0707,23100.0
2009-06-02 12:45:00,18.09,18.1,18.07,18.1,39000.0,15.0707,15.079,15.0541,15.079,39000.0
2009-06-02 12:50:00,18.09,18.15,18.09,18.14,51600.0,15.0707,15.1207,15.0707,15.1124,51600.0
2009-06-02 12:55:00,18.14,18.15,18.12,18.12,43800.0,15.1124,15.1207,15.0957,15.0957,43800.0
2009-06-02 13:00:00,18.12,18.17,18.1,18.17,240000.0,15.0957,15.1374,15.079,15.1374,240000.0
2009-06-02 13:05:00,18.17,18.21,18.17,18.18,41700.0,15.1374,15.1707,15.1374,15.1457,41700.0
2009-06-02 13:10:00,18.18,18.19,18.14,18.15,36300.0,15.1457,15.154,15.1124,15.1207,36300.0
2009-06-02 13:15:00,18.14,18.17,18.13,18.16,56400.0,15.1124,15.1374,15.104,15.129,56400.0
2009-06-02 13:20:00,18.15,18.2,18.15,18.2,28800.0,15.1207,15.1624,15.1207,15.1624,28800.0
2009-06-02 13:25:00,18.2,18.23,18.19,18.19,32100.0,15.1624,15.1874,15.154,15.154,32100.0
2009-06-02 13:30:00,18.19,18.22,18.18,18.21,68100.0,15.154,15.179,15.1457,15.1707,68100.0
2009-06-02 13:35:00,18.21,18.24,18.21,18.22,44100.0,15.1707,15.1957,15.1707,15.179,44100.0
2009-06-02 13:40:00,18.22,18.27,18.22,18.25,153600.0,15.179,15.2207,15.179,15.204,153600.0
2009-06-02 13:45:00,18.25,18.28,18.24,18.28,39600.0,15.204,15.229,15.1957,15.229,39600.0
2009-06-02 13:50:00,18.28,18.28,18.25,18.25,48600.0,15.229,15.229,15.204,15.204,48600.0
2009-06-02 13:55:00,18.24,18.27,18.23,18.27,50400.0,15.1957,15.2207,15.1874,15.2207,50400.0
2009-06-02 14:00:00,18.27,18.27,18.26,18.26,63300.0,15.2207,15.2207,15.2123,15.2123,63300.0
2009-06-02 14:05:00,18.26,18.28,18.25,18.25,67200.0,15.2123,15.229,15.204,15.204,67200.0
2009-06-02 14:10:00,18.25,18.26,18.24,18.26,33600.0,15.204,15.2123,15.1957,15.2123,33600.0
2009-06-02 14:15:00,18.26,18.31,18.26,18.31,49200.0,15.2123,15.254,15.2123,15.254,49200.0
2009-06-02 14:20:00,18.3,18.36,18.3,18.35,54900.0,15.2457,15.2957,15.2457,15.2873,54900.0
2009-06-02 14:25:00,18.34,18.37,18.3,18.3,78300.0,15.279,15.304,15.2457,15.2457,78300.0
2009-06-02 14:30:00,18.3,18.31,18.22,18.27,229800.0,15.2457,15.254,15.179,15.2207,229800.0
2009-06-02 14:35:00,18.27,18.29,18.26,18.29,39000.0,15.2207,15.2373,15.2123,15.2373,39000.0
2009-06-02 14:40:00,18.29,18.31,18.28,18.29,43500.0,15.2373,15.254,15.229,15.2373,43500.0
2009-06-02 14:45:00,18.29,18.29,18.23,18.23,42900.0,15.2373,15.2373,15.1874,15.1874,42900.0
2009-06-02 14:50:00,18.23,18.29,18.22,18.29,33000.0,15.1874,15.2373,15.179,15.2373,33000.0
2009-06-02 14:55:00,18.28,18.29,18.25,18.25,31200.0,15.229,15.2373,15.204,15.204,31200.0
2009-06-02 15:00:00,18.26,18.28,18.26,18.27,37800.0,15.2123,15.229,15.2123,15.2207,37800.0
2009-06-02 15:05:00,18.27,18.28,18.25,18.26,38400.0,15.2207,15.229,15.204,15.2123,38400.0
2009-06-02 15:10:00,18.26,18.26,18.22,18.22,42600.0,15.2123,15.2123,15.179,15.179,42600.0
2009-06-02 15:15:00,18.23,18.23,18.2,18.23,61200.0,15.1874,15.1874,15.1624,15.1874,61200.0
2009-06-02 15:20:00,18.22,18.23,18.19,18.21,55500.0,15.179,15.1874,15.154,15.1707,55500.0
2009-06-02 15:25:00,18.2,18.23,18.17,18.17,111600.0,15.1624,15.1874,15.1374,15.1374,111600.0
2009-06-02 15:30:00,18.18,18.19,18.17,18.19,63900.0,15.1457,15.154,15.1374,15.154,63900.0
2009-06-02 15:35:00,18.19,18.26,18.19,18.26,60900.0,15.154,15.2123,15.154,15.2123,60900.0
2009-06-02 15:40:00,18.26,18.26,18.19,18.22,87600.0,15.2123,15.2123,15.154,15.179,87600.0
2009-06-02 15:45:00,18.22,18.25,18.22,18.25,112800.0,15.179,15.204,15.179,15.204,112800.0
2009-06-02 15:50:00,18.25,18.25,18.17,18.19,117300.0,15.204,15.204,15.1374,15.154,117300.0
2009-06-02 15:55:00,18.19,18.23,18.19,18.19,207300.0,15.154,15.1874,15.154,15.154,207300.0
2009-06-03 09:30:00,18.13,18.13,18.04,18.05,37800.0,15.104,15.104,15.0291,15.0374,37800.0
2009-06-03 09:35:00,18.05,18.07,18.01,18.05,54600.0,15.0374,15.0541,15.0041,15.0374,54600.0
2009-06-03 09:40:00,18.03,18.05,18.01,18.02,48000.0,15.0207,15.0374,15.0041,15.0124,48000.0
2009-06-03 09:45:00,18.01,18.02,17.91,17.96,73500.0,15.0041,15.0124,14.9208,14.9624,73500.0
2009-06-03 09:50:00,17.97,18.05,17.94,17.97,105300.0,14.9707,15.0374,14.9458,14.9707,105300.0
2009-06-03 09:55:00,17.95,17.95,17.92,17.93,60300.0,14.9541,14.9541,14.9291,14.9374,60300.0
2009-06-03 10:00:00,17.93,17.93,17.85,17.91,69300.0,14.9374,14.9374,14.8708,14.9208,69300.0
2009-06-03 10:05:00,17.92,17.93,17.91,17.92,50400.0,14.9291,14.9374,14.9208,14.9291,50400.0
2009-06-03 10:10:00,17.93,17.94,17.87,17.91,69300.0,14.9374,14.9458,14.8874,14.9208,69300.0
2009-06-03 10:15:00,17.9,17.92,17.87,17.89,36900.0,14.9124,14.9291,14.8874,14.9041,36900.0
2009-06-03 10:20:00,17.88,17.9,17.84,17.87,43200.0,14.8958,14.9124,14.8624,14.8874,43200.0
2009-06-03 10:25:00,17.87,17.93,17.87,17.93,52800.0,14.8874,14.9374,14.8874,14.9374,52800.0
2009-06-03 10:30:00,17.93,18.0,17.9,18.0,90000.0,14.9374,14.9957,14.9124,14.9957,90000.0
2009-06-03 10:35:00,18.0,18.01,17.95,17.96,45300.0,14.9957,15.0041,14.9541,14.9624,45300.0
2009-06-03 10:40:00,17.96,17.98,17.94,17.97,28200.0,14.9624,14.9791,14.9458,14.9707,28200.0
2009-06-03 10:45:00,17.98,18.01,17.95,18.01,31800.0,14.9791,15.0041,14.9541,15.0041,31800.0
2009-06-03 10:50:00,18.0,18.01,17.97,17.99,36900.0,14.9957,15.0041,14.9707,14.9874,36900.0
2009-06-03 10:55:00,18.0,18.02,17.99,18.02,21900.0,14.9957,15.0124,14.9874,15.0124,21900.0
2009-06-03 11:00:00,18.02,18.06,18.02,18.04,53100.0,15.0124,15.0457,15.0124,15.0291,53100.0
2009-06-03 11:05:00,18.04,18.04,18.01,18.02,33000.0,15.0291,15.0291,15.0041,15.0124,33000.0
2009-06-03 11:10:00,18.02,18.03,18.0,18.03,34500.0,15.0124,15.0207,14.9957,15.0207,34500.0
2009-06-03 11:15:00,18.02,18.03,17.96,18.02,57300.0,15.0124,15.0207,14.9624,15.0124,57300.0
2009-06-03 11:20:00,18.02,18.08,18.02,18.07,44100.0,15.0124,15.0624,15.0124,15.0541,44100.0
2009-06-03 11:25:00,18.07,18.07,18.05,18.05,22500.0,15.0541,15.0541,15.0374,15.0374,22500.0
2009-06-03 11:30:00,18.05,18.07,18.04,18.06,56700.0,15.0374,15.0541,15.0291,15.0457,56700.0
2009-06-03 11:35:00,18.06,18.07,18.04,18.06,39900.0,15.0457,15.0541,15.0291,15.0457,39900.0
2009-06-03 11:40:00,18.06,18.08,18.0,18.01,48900.0,15.0457,15.0624,14.9957,15.0041,48900.0
2009-06-03 11:45:00,18.01,18.04,18.0,18.04,33000.0,15.0041,15.0291,14.9957,15.0291,33000.0
2009-06-03 11:50:00,18.04,18.06,18.04,18.05,39900.0,15.0291,15.0457,15.0291,15.0374,39900.0
2009-06-03 11:55:00,18.05,18.07,18.04,18.05,61200.0,15.0374,15.0541,15.0291,15.0374,61200.0
2009-06-03 12:00:00,18.05,18.07,18.04,18.05,46500.0,15.0374,15.0541,15.0291,15.0374,46500.0
2009-06-03 12:05:00,18.05,18.08,18.04,18.04,91500.0,15.0374,15.0624,15.0291,15.0291,91500.0
2009-06-03 12:10:00,18.04,18.05,18.02,18.02,58200.0,15.0291,15.0374,15.0124,15.0124,58200.0
2009-06-03 12:15:00,18.01,18.02,18.01,18.02,33000.0,15.0041,15.0124,15.0041,15.0124,33000.0
2009-06-03 12:20:00,18.02,18.03,18.01,18.02,45000.0,15.0124,15.0207,15.0041,15.0124,45000.0
2009-06-03 12:25:00,18.02,18.02,18.01,18.02,20700.0,15.0124,15.0124,15.0041,15.0124,20700.0
2009-06-03 12:30:00,18.02,18.03,18.0,18.02,36600.0,15.0124,15.0207,14.9957,15.0124,36600.0
2009-06-03 12:35:00,18.02,18.03,18.02,18.03,16200.0,15.0124,15.0207,15.0124,15.0207,16200.0
2009-06-03 12:40:00,18.03,18.04,18.03,18.04,25800.0,15.0207,15.0291,15.0207,15.0291,25800.0
2009-06-03 12:45:00,18.04,18.04,18.02,18.03,21900.0,15.0291,15.0291,15.0124,15.0207,21900.0
2009-06-03 12:50:00,18.04,18.05,18.03,18.04,28200.0,15.0291,15.0374,15.0207,15.0291,28200.0
2009-06-03 12:55:00,18.04,18.07,18.0,18.01,43200.0,15.0291,15.0541,14.9957,15.0041,43200.0
2009-06-03 13:00:00,18.01,18.01,17.99,18.0,36300.0,15.0041,15.0041,14.9874,14.9957,36300.0
2009-06-03 13:05:00,18.0,18.02,18.0,18.01,24000.0,14.9957,15.0124,14.9957,15.0041,24000.0
2009-06-03 13:10:00,18.0,18.01,18.0,18.01,18600.0,14.9957,15.0041,14.9957,15.0041,18600.0
2009-06-03 13:15:00,18.01,18.02,18.01,18.02,18000.0,15.0041,15.0124,15.0041,15.0124,18000.0
2009-06-03 13:20:00,18.01,18.02,17.99,18.0,26700.0,15.0041,15.0124,14.9874,14.9957,26700.0
2009-06-03 13:25:00,17.99,18.0,17.97,17.99,30900.0,14.9874,14.9957,14.9707,14.9874,30900.0
2009-06-03 13:30:00,17.99,18.01,17.99,18.01,31500.0,14.9874,15.0041,14.9874,15.0041,31500.0
2009-06-03 13:35:00,18.01,18.02,17.99,18.01,31800.0,15.0041,15.0124,14.9874,15.0041,31800.0
2009-06-03 13:40:00,18.01,18.01,17.96,17.98,24900.0,15.0041,15.0041,14.9624,14.9791,24900.0
2009-06-03 13:45:00,17.98,17.99,17.96,17.97,30600.0,14.9791,14.9874,14.9624,14.9707,30600.0
2009-06-03 13:50:00,17.97,18.01,17.97,18.0,28500.0,14.9707,15.0041,14.9707,14.9957,28500.0
2009-06-03 13:55:00,18.01,18.01,17.99,17.99,30000.0,15.0041,15.0041,14.9874,14.9874,30000.0
2009-06-03 14:00:00,18.0,18.02,17.99,18.02,30600.0,14.9957,15.0124,14.9874,15.0124,30600.0
2009-06-03 14:05:00,18.02,18.03,17.99,18.01,16800.0,15.0124,15.0207,14.9874,15.0041,16800.0
2009-06-03 14:10:00,18.01,18.02,17.99,18.02,67500.0,15.0041,15.0124,14.9874,15.0124,67500.0
2009-06-03 14:15:00,18.02,18.03,18.0,18.03,72000.0,15.0124,15.0207,14.9957,15.0207,72000.0
2009-06-03 14:20:00,18.02,18.02,18.01,18.01,18600.0,15.0124,15.0124,15.0041,15.0041,18600.0
2009-06-03 14:25:00,18.01,18.02,17.98,18.01,74700.0,15.0041,15.0124,14.9791,15.0041,74700.0
2009-06-03 14:30:00,18.0,18.0,17.95,17.97,53400.0,14.9957,14.9957,14.9541,14.9707,53400.0
2009-06-03 14:35:00,17.96,17.97,17.93,17.93,67200.0,14.9624,14.9707,14.9374,14.9374,67200.0
2009-06-03 14:40:00,17.93,17.97,17.93,17.95,39600.0,14.9374,14.9707,14.9374,14.9541,39600.0
2009-06-03 14:45:00,17.95,17.98,17.93,17.98,49200.0,14.9541,14.9791,14.9374,14.9791,49200.0
2009-06-03 14:50:00,17.97,17.98,17.96,17.98,21300.0,14.9707,14.9791,14.9624,14.9791,21300.0
2009-06-03 14:55:00,17.98,18.03,17.98,18.01,54600.0,14.9791,15.0207,14.9791,15.0041,54600.0
2009-06-03 15:00:00,18.01,18.01,17.97,17.98,45000.0,15.0041,15.0041,14.9707,14.9791,45000.0
2009-06-03 15:05:00,17.98,18.0,17.98,18.0,32700.0,14.9791,14.9957,14.9791,14.9957,32700.0
2009-06-03 15:10:00,18.0,18.0,17.97,17.98,29100.0,14.9957,14.9957,14.9707,14.9791,29100.0
2009-06-03 15:15:00,17.98,18.02,17.98,18.0,62100.0,14.9791,15.0124,14.9791,14.9957,62100.0
2009-06-03 15:20:00,18.0,18.0,17.96,17.97,51900.0,14.9957,14.9957,14.9624,14.9707,51900.0
2009-06-03 15:25:00,17.97,17.98,17.92,17.93,95400.0,14.9707,14.9791,14.9291,14.9374,95400.0
2009-06-03 15:30:00,17.92,17.95,17.89,17.9,95400.0,14.9291,14.9541,14.9041,14.9124,95400.0
2009-06-03 15:35:00,17.9,17.92,17.89,17.91,119400.0,14.9124,14.9291,14.9041,14.9208,119400.0
2009-06-03 15:40:00,17.91,17.97,17.91,17.94,181200.0,14.9208,14.9707,14.9208,14.9458,181200.0
2009-06-03 15:45:00,17.94,18.01,17.94,18.01,198600.0,14.9458,15.0041,14.9458,15.0041,198600.0
2009-06-03 15:50:00,18.01,18.01,17.97,17.98,147600.0,15.0041,15.0041,14.9707,14.9791,147600.0
2009-06-03 15:55:00,17.98,18.06,17.97,18.06,273900.0,14.9791,15.0457,14.9707,15.0457,273900.0
2009-06-04 09:30:00,18.06,18.09,17.9,17.93,28500.0,15.0457,15.0707,14.9124,14.9374,28500.0
2009-06-04 09:35:00,17.93,18.05,17.91,17.96,34500.0,14.9374,15.0374,14.9208,14.9624,34500.0
2009-06-04 09:40:00,17.97,18.11,17.97,18.01,51900.0,14.9707,15.0874,14.9707,15.0041,51900.0
2009-06-04 09:45:00,18.0,18.03,17.99,18.03,54600.0,14.9957,15.0207,14.9874,15.0207,54600.0
2009-06-04 09:50:00,18.03,18.04,18.0,18.02,61500.0,15.0207,15.0291,14.9957,15.0124,61500.0
2009-06-04 09:55:00,18.02,18.03,18.0,18.03,18000.0,15.0124,15.0207,14.9957,15.0207,18000.0
2009-06-04 10:00:00,18.02,18.02,17.98,17.98,43200.0,15.0124,15.0124,14.9791,14.9791,43200.0
2009-06-04 10:05:00,17.99,17.99,17.88,17.94,68100.0,14.9874,14.9874,14.8958,14.9458,68100.0
2009-06-04 10:10:00,17.95,18.01,17.93,18.01,43500.0,14.9541,15.0041,14.9374,15.0041,43500.0
2009-06-04 10:15:00,18.0,18.0,17.92,17.94,74400.0,14.9957,14.9957,14.9291,14.9458,74400.0
2009-06-04 10:20:00,17.94,17.97,17.9,17.97,76500.0,14.9458,14.9707,14.9124,14.9707,76500.0
2009-06-04 10:25:00,18.0,18.01,17.98,18.0,27600.0,14.9957,15.0041,14.9791,14.9957,27600.0
2009-06-04 10:30:00,18.0,18.01,17.98,18.01,28500.0,14.9957,15.0041,14.9791,15.0041,28500.0
2009-06-04 10:35:00,18.01,18.03,17.99,18.01,31800.0,15.0041,15.0207,14.9874,15.0041,31800.0
2009-06-04 10:40:00,18.01,18.02,17.96,18.0,20700.0,15.0041,15.0124,14.9624,14.9957,20700.0
2009-06-04 10:45:00,18.0,18.02,17.96,17.98,24000.0,14.9957,15.0124,14.9624,14.9791,24000.0
2009-06-04 10:50:00,17.98,18.0,17.95,17.97,91500.0,14.9791,14.9957,14.9541,14.9707,91500.0
2009-06-04 10:55:00,17.99,18.04,17.98,18.04,83100.0,14.9874,15.0291,14.9791,15.0291,83100.0
2009-06-04 11:00:00,18.04,18.04,17.99,17.99,34500.0,15.0291,15.0291,14.9874,14.9874,34500.0
2009-06-04 11:05:00,17.99,18.0,17.93,17.94,79800.0,14.9874,14.9957,14.9374,14.9458,79800.0
2009-06-04 11:10:00,17.94,17.95,17.93,17.93,14400.0,14.9458,14.9541,14.9374,14.9374,14400.0
2009-06-04 11:15:00,17.93,17.96,17.9,17.94,96300.0,14.9374,14.9624,14.9124,14.9458,96300.0
2009-06-04 11:20:00,17.94,17.95,17.9,17.92,58200.0,14.9458,14.9541,14.9124,14.9291,58200.0
2009-06-04 11:25:00,17.93,17.99,17.93,17.97,61800.0,14.9374,14.9874,14.9374,14.9707,61800.0
2009-06-04 11:30:00,17.97,17.98,17.96,17.97,43200.0,14.9707,14.9791,14.9624,14.9707,43200.0
2009-06-04 11:35:00,17.97,17.99,17.96,17.98,26100.0,14.9707,14.9874,14.9624,14.9791,26100.0
2009-06-04 11:40:00,17.98,17.99,17.95,17.95,21900.0,14.9791,14.9874,14.9541,14.9541,21900.0
2009-06-04 11:45:00,17.96,17.96,17.95,17.96,10200.0,14.9624,14.9624,14.9541,14.9624,10200.0
2009-06-04 11:50:00,17.96,17.97,17.96,17.96,13800.0,14.9624,14.9707,14.9624,14.9624,13800.0
2009-06-04 11:55:00,17.96,17.96,17.93,17.93,9600.0,14.9624,14.9624,14.9374,14.9374,9600.0
2009-06-04 12:00:00,17.92,17.92,17.89,17.9,17100.0,14.9291,14.9291,14.9041,14.9124,17100.0
2009-06-04 12:05:00,17.9,17.91,17.88,17.89,57000.0,14.9124,14.9208,14.8958,14.9041,57000.0
2009-06-04 12:10:00,17.89,17.89,17.85,17.89,92700.0,14.9041,14.9041,14.8708,14.9041,92700.0
2009-06-04 12:15:00,17.89,17.91,17.87,17.89,40200.0,14.9041,14.9208,14.8874,14.9041,40200.0
2009-06-04 12:20:00,17.89,17.92,17.89,17.92,6900.0,14.9041,14.9291,14.9041,14.9291,6900.0
2009-06-04 12:25:00,17.93,17.95,17.93,17.94,11400.0,14.9374,14.9541,14.9374,14.9458,11400.0
2009-06-04 12:30:00,17.95,17.96,17.95,17.96,7500.0,14.9541,14.9624,14.9541,14.9624,7500.0
2009-06-04 12:35:00,17.95,17.96,17.94,17.96,10500.0,14.9541,14.9624,14.9458,14.9624,10500.0
2009-06-04 12:40:00,17.96,17.98,17.95,17.96,12900.0,14.9624,14.9791,14.9541,14.9624,12900.0
2009-06-04 12:45:00,17.97,18.0,17.95,17.95,51300.0,14.9707,14.9957,14.9541,14.9541,51300.0
2009-06-04 12:50:00,17.95,17.97,17.95,17.97,8700.0,14.9541,14.9707,14.9541,14.9707,8700.0
2009-06-04 12:55:00,17.96,17.97,17.95,17.96,15900.0,14.9624,14.9707,14.9541,14.9624,15900.0
2009-06-04 13:00:00,17.96,17.98,17.96,17.97,12000.0,14.9624,14.9791,14.9624,14.9707,12000.0
2009-06-04 13:05:00,17.98,17.99,17.96,17.98,21900.0,14.9791,14.9874,14.9624,14.9791,21900.0
2009-06-04 13:10:00,17.98,18.0,17.97,17.97,20100.0,14.9791,14.9957,14.9707,14.9707,20100.0
2009-06-04 13:15:00,17.97,18.03,17.97,18.03,73800.0,14.9707,15.0207,14.9707,15.0207,73800.0
2009-06-04 13:20:00,18.02,18.03,18.0,18.02,76500.0,15.0124,15.0207,14.9957,15.0124,76500.0
2009-06-04 13:25:00,18.02,18.02,18.01,18.01,4800.0,15.0124,15.0124,15.0041,15.0041,4800.0
2009-06-04 13:30:00,18.02,18.05,18.02,18.03,21000.0,15.0124,15.0374,15.0124,15.0207,21000.0
2009-06-04 13:35:00,18.03,18.03,18.0,18.0,65400.0,15.0207,15.0207,14.9957,14.9957,65400.0
2009-06-04 13:40:00,18.0,18.01,17.99,18.0,15900.0,14.9957,15.0041,14.9874,14.9957,15900.0
2009-06-04 13:45:00,18.0,18.0,17.99,17.99,16500.0,14.9957,14.9957,14.9874,14.9874,16500.0
2009-06-04 13:50:00,17.99,17.99,17.96,17.96,16200.0,14.9874,14.9874,14.9624,14.9624,16200.0
2009-06-04 13:55:00,17.96,17.99,17.96,17.97,43200.0,14.9624,14.9874,14.9624,14.9707,43200.0
2009-06-04 14:00:00,17.97,17.98,17.94,17.95,22800.0,14.9707,14.9791,14.9458,14.9541,22800.0
2009-06-04 14:05:00,17.95,17.98,17.95,17.96,27300.0,14.9541,14.9791,14.9541,14.9624,27300.0
2009-06-04 14:10:00,17.96,17.97,17.93,17.94,24600.0,14.9624,14.9707,14.9374,14.9458,24600.0
2009-06-04 14:15:00,17.95,17.96,17.95,17.96,26100.0,14.9541,14.9624,14.9541,14.9624,26100.0
2009-06-04 14:20:00,17.96,17.96,17.95,17.96,23400.0,14.9624,14.9624,14.9541,14.9624,23400.0
2009-06-04 14:25:00,17.96,17.97,17.96,17.96,26100.0,14.9624,14.9707,14.9624,14.9624,26100.0
2009-06-04 14:30:00,17.96,17.97,17.96,17.96,37200.0,14.9624,14.9707,14.9624,14.9624,37200.0
2009-06-04 14:35:00,17.96,17.97,17.93,17.95,25500.0,14.9624,14.9707,14.9374,14.9541,25500.0
2009-06-04 14:40:00,17.95,17.98,17.94,17.97,57600.0,14.9541,14.9791,14.9458,14.9707,57600.0
2009-06-04 14:45:00,17.97,17.98,17.95,17.96,35100.0,14.9707,14.9791,14.9541,14.9624,35100.0
2009-06-04 14:50:00,17.96,17.98,17.95,17.97,38100.0,14.9624,14.9791,14.9541,14.9707,38100.0
2009-06-04 14:55:00,17.98,17.99,17.97,17.98,41400.0,14.9791,14.9874,14.9707,14.9791,41400.0
2009-06-04 15:00:00,17.98,17.99,17.97,17.97,56700.0,14.9791,14.9874,14.9707,14.9707,56700.0
2009-06-04 15:05:00,17.97,17.98,17.94,17.95,52500.0,14.9707,14.9791,14.9458,14.9541,52500.0
2009-06-04 15:10:00,17.95,17.98,17.95,17.97,42000.0,14.9541,14.9791,14.9541,14.9707,42000.0
2009-06-04 15:15:00,17.97,17.98,17.93,17.95,14400.0,14.9707,14.9791,14.9374,14.9541,14400.0
2009-06-04 15:20:00,17.95,17.97,17.95,17.97,17400.0,14.9541,14.9707,14.9541,14.9707,17400.0
2009-06-04 15:25:00,17.96,17.99,17.95,17.97,20400.0,14.9624,14.9874,14.9541,14.9707,20400.0
2009-06-04 15:30:00,17.96,17.96,17.92,17.95,48600.0,14.9624,14.9624,14.9291,14.9541,48600.0
2009-06-04 15:35:00,17.95,17.97,17.94,17.96,47700.0,14.9541,14.9707,14.9458,14.9624,47700.0
2009-06-04 15:40:00,17.96,17.97,17.89,17.92,72600.0,14.9624,14.9707,14.9041,14.9291,72600.0
2009-06-04 15:45:00,17.93,17.97,17.92,17.92,79200.0,14.9374,14.9707,14.9291,14.9291,79200.0
2009-06-04 15:50:00,17.93,18.0,17.92,17.94,90900.0,14.9374,14.9957,14.9291,14.9458,90900.0
2009-06-04 15:55:00,17.94,17.97,17.9,17.93,366900.0,14.9458,14.9707,14.9124,14.9374,366900.0
2009-06-05 09:30:00,18.18,18.23,18.13,18.13,51600.0,15.1457,15.1874,15.104,15.104,51600.0
2009-06-05 09:35:00,18.13,18.15,18.1,18.12,30000.0,15.104,15.1207,15.079,15.0957,30000.0
2009-06-05 09:40:00,18.13,18.13,18.0,18.02,38700.0,15.104,15.104,14.9957,15.0124,38700.0
2009-06-05 09:45:00,18.02,18.03,17.87,17.93,32400.0,15.0124,15.0207,14.8874,14.9374,32400.0
2009-06-05 09:50:00,17.93,18.01,17.93,17.97,45600.0,14.9374,15.0041,14.9374,14.9707,45600.0
2009-06-05 09:55:00,17.93,17.96,17.84,17.94,55500.0,14.9374,14.9624,14.8624,14.9458,55500.0
2009-06-05 10:00:00,17.94,17.95,17.85,17.9,95100.0,14.9458,14.9541,14.8708,14.9124,95100.0
2009-06-05 10:05:00,17.9,17.9,17.77,17.79,81600.0,14.9124,14.9124,14.8041,14.8208,81600.0
2009-06-05 10:10:00,17.8,17.85,17.8,17.84,128700.0,14.8291,14.8708,14.8291,14.8624,128700.0
2009-06-05 10:15:00,17.84,17.92,17.83,17.91,102000.0,14.8624,14.9291,14.8541,14.9208,102000.0
2009-06-05 10:20:00,17.92,17.96,17.9,17.92,108600.0,14.9291,14.9624,14.9124,14.9291,108600.0
2009-06-05 10:25:00,17.93,17.97,17.91,17.95,87300.0,14.9374,14.9707,14.9208,14.9541,87300.0
2009-06-05 10:30:00,17.95,18.0,17.9,17.96,118800.0,14.9541,14.9957,14.9124,14.9624,118800.0
2009-06-05 10:35:00,17.96,18.03,17.95,18.02,78600.0,14.9624,15.0207,14.9541,15.0124,78600.0
2009-06-05 10:40:00,18.01,18.05,17.99,18.01,56400.0,15.0041,15.0374,14.9874,15.0041,56400.0
2009-06-05 10:45:00,18.02,18.04,17.96,18.0,36900.0,15.0124,15.0291,14.9624,14.9957,36900.0
2009-06-05 10:50:00,17.99,18.0,17.93,17.95,100500.0,14.9874,14.9957,14.9374,14.9541,100500.0
2009-06-05 10:55:00,17.95,17.99,17.94,17.97,56700.0,14.9541,14.9874,14.9458,14.9707,56700.0
2009-06-05 11:00:00,17.98,18.05,17.98,18.04,43800.0,14.9791,15.0374,14.9791,15.0291,43800.0
2009-06-05 11:05:00,18.04,18.04,18.0,18.01,39900.0,15.0291,15.0291,14.9957,15.0041,39900.0
2009-06-05 11:10:00,18.0,18.0,17.96,17.96,24000.0,14.9957,14.9957,14.9624,14.9624,24000.0
2009-06-05 11:15:00,17.96,17.97,17.95,17.95,18600.0,14.9624,14.9707,14.9541,14.9541,18600.0
2009-06-05 11:20:00,17.96,17.99,17.95,17.97,18600.0,14.9624,14.9874,14.9541,14.9707,18600.0
2009-06-05 11:25:00,17.98,17.99,17.96,17.97,15900.0,14.9791,14.9874,14.9624,14.9707,15900.0
2009-06-05 11:30:00,17.97,17.98,17.94,17.94,27900.0,14.9707,14.9791,14.9458,14.9458,27900.0
2009-06-05 11:35:00,17.95,17.95,17.94,17.95,10500.0,14.9541,14.9541,14.9458,14.9541,10500.0
2009-06-05 11:40:00,17.95,17.99,17.95,17.99,14100.0,14.9541,14.9874,14.9541,14.9874,14100.0
2009-06-05 11:45:00,17.99,17.99,17.94,17.96,27000.0,14.9874,14.9874,14.9458,14.9624,27000.0
2009-06-05 11:50:00,17.96,17.97,17.89,17.92,66300.0,14.9624,14.9707,14.9041,14.9291,66300.0
2009-06-05 11:55:00,17.92,17.93,17.9,17.9,31200.0,14.9291,14.9374,14.9124,14.9124,31200.0
2009-06-05 12:00:00,17.9,17.91,17.88,17.91,31200.0,14.9124,14.9208,14.8958,14.9208,31200.0
2009-06-05 12:05:00,17.91,17.92,17.88,17.89,38100.0,14.9208,14.9291,14.8958,14.9041,38100.0
2009-06-05 12:10:00,17.89,17.9,17.86,17.86,105300.0,14.9041,14.9124,14.8791,14.8791,105300.0
2009-06-05 12:15:00,17.87,17.9,17.86,17.86,49200.0,14.8874,14.9124,14.8791,14.8791,49200.0
2009-06-05 12:20:00,17.87,17.9,17.84,17.89,94500.0,14.8874,14.9124,14.8624,14.9041,94500.0
2009-06-05 12:25:00,17.88,17.96,17.88,17.94,56100.0,14.8958,14.9624,14.8958,14.9458,56100.0
2009-06-05 12:30:00,17.94,17.98,17.94,17.98,38100.0,14.9458,14.9791,14.9458,14.9791,38100.0
2009-06-05 12:35:00,17.98,18.01,17.98,18.01,33000.0,14.9791,15.0041,14.9791,15.0041,33000.0
2009-06-05 12:40:00,18.01,18.01,17.97,18.01,30300.0,15.0041,15.0041,14.9707,15.0041,30300.0
2009-06-05 12:45:00,18.01,18.01,17.99,18.0,17100.0,15.0041,15.0041,14.9874,14.9957,17100.0
2009-06-05 12:50:00,18.0,18.04,18.0,18.03,17700.0,14.9957,15.0291,14.9957,15.0207,17700.0
2009-06-05 12:55:00,18.03,18.06,18.01,18.06,42900.0,15.0207,15.0457,15.0041,15.0457,42900.0
2009-06-05 13:00:00,18.05,18.06,18.04,18.05,13800.0,15.0374,15.0457,15.0291,15.0374,13800.0
2009-06-05 13:05:00,18.05,18.07,18.05,18.06,17700.0,15.0374,15.0541,15.0374,15.0457,17700.0
2009-06-05 13:10:00,18.06,18.06,18.0,18.03,49800.0,15.0457,15.0457,14.9957,15.0207,49800.0
2009-06-05 13:15:00,18.03,18.05,17.99,18.01,31500.0,15.0207,15.0374,14.9874,15.0041,31500.0
2009-06-05 13:20:00,18.0,18.03,18.0,18.02,24000.0,14.9957,15.0207,14.9957,15.0124,24000.0
2009-06-05 13:25:00,18.01,18.02,17.99,18.0,18300.0,15.0041,15.0124,14.9874,14.9957,18300.0
2009-06-05 13:30:00,18.0,18.01,18.0,18.01,14100.0,14.9957,15.0041,14.9957,15.0041,14100.0
2009-06-05 13:35:00,18.01,18.01,17.99,18.0,14100.0,15.0041,15.0041,14.9874,14.9957,14100.0
2009-06-05 13:40:00,18.0,18.04,18.0,18.0,34800.0,14.9957,15.0291,14.9957,14.9957,34800.0
2009-06-05 13:45:00,18.0,18.01,18.0,18.0,11100.0,14.9957,15.0041,14.9957,14.9957,11100.0
2009-06-05 13:50:00,18.0,18.02,18.0,18.02,13500.0,14.9957,15.0124,14.9957,15.0124,13500.0
2009-06-05 13:55:00,18.02,18.03,17.96,17.97,34800.0,15.0124,15.0207,14.9624,14.9707,34800.0
2009-06-05 14:00:00,17.96,17.98,17.95,17.95,16800.0,14.9624,14.9791,14.9541,14.9541,16800.0
2009-06-05 14:05:00,17.94,17.95,17.91,17.91,21300.0,14.9458,14.9541,14.9208,14.9208,21300.0
2009-06-05 14:10:00,17.91,17.91,17.91,17.91,17100.0,14.9208,14.9208,14.9208,14.9208,17100.0
2009-06-05 14:15:00,17.91,17.92,17.88,17.88,27300.0,14.9208,14.9291,14.8958,14.8958,27300.0
2009-06-05 14:20:00,17.88,17.89,17.85,17.88,37500.0,14.8958,14.9041,14.8708,14.8958,37500.0
2009-06-05 14:25:00,17.89,17.9,17.87,17.9,17100.0,14.9041,14.9124,14.8874,14.9124,17100.0
2009-06-05 14:30:00,17.9,17.9,17.86,17.86,46200.0,14.9124,14.9124,14.8791,14.8791,46200.0
2009-06-05 14:35:00,17.86,17.92,17.86,17.92,29100.0,14.8791,14.9291,14.8791,14.9291,29100.0
2009-06-05 14:40:00,17.91,17.98,17.91,17.97,47400.0,14.9208,14.9791,14.9208,14.9707,47400.0
2009-06-05 14:45:00,17.97,17.98,17.97,17.97,56700.0,14.9707,14.9791,14.9707,14.9707,56700.0
2009-06-05 14:50:00,17.97,17.99,17.97,17.99,52200.0,14.9707,14.9874,14.9707,14.9874,52200.0
2009-06-05 14:55:00,17.99,17.99,17.98,17.98,48300.0,14.9874,14.9874,14.9791,14.9791,48300.0
2009-06-05 15:00:00,17.99,18.01,17.98,18.0,110700.0,14.9874,15.0041,14.9791,14.9957,110700.0
2009-06-05 15:05:00,18.0,18.04,18.0,18.04,104400.0,14.9957,15.0291,14.9957,15.0291,104400.0
2009-06-05 15:10:00,18.04,18.06,18.03,18.06,107700.0,15.0291,15.0457,15.0207,15.0457,107700.0
2009-06-05 15:15:00,18.05,18.06,18.05,18.06,89700.0,15.0374,15.0457,15.0374,15.0457,89700.0
2009-06-05 15:20:00,18.06,18.09,18.05,18.08,90900.0,15.0457,15.0707,15.0374,15.0624,90900.0
2009-06-05 15:25:00,18.07,18.08,18.03,18.04,62700.0,15.0541,15.0624,15.0207,15.0291,62700.0
2009-06-05 15:30:00,18.05,18.08,18.05,18.07,59100.0,15.0374,15.0624,15.0374,15.0541,59100.0
2009-06-05 15:35:00,18.07,18.11,18.06,18.07,97800.0,15.0541,15.0874,15.0457,15.0541,97800.0
2009-06-05 15:40:00,18.07,18.1,18.02,18.03,150000.0,15.0541,15.079,15.0124,15.0207,150000.0
2009-06-05 15:45:00,18.03,18.08,17.96,17.99,140100.0,15.0207,15.0624,14.9624,14.9874,140100.0
2009-06-05 15:50:00,17.99,18.07,17.99,18.05,155700.0,14.9874,15.0541,14.9874,15.0374,155700.0
2009-06-05 15:55:00,18.05,18.1,18.04,18.06,202800.0,15.0374,15.079,15.0291,15.0457,202800.0
2009-06-08 09:30:00,18.06,18.11,18.02,18.1,21900.0,15.0457,15.0874,15.0124,15.079,21900.0
2009-06-08 09:35:00,18.1,18.16,18.1,18.13,64500.0,15.079,15.129,15.079,15.104,64500.0
2009-06-08 09:40:00,18.14,18.2,18.14,18.15,108600.0,15.1124,15.1624,15.1124,15.1207,108600.0
2009-06-08 09:45:00,18.15,18.16,18.06,18.07,193800.0,15.1207,15.129,15.0457,15.0541,193800.0
2009-06-08 09:50:00,18.08,18.09,18.04,18.07,206400.0,15.0624,15.0707,15.0291,15.0541,206400.0
2009-06-08 09:55:00,18.08,18.08,17.99,18.02,27300.0,15.0624,15.0624,14.9874,15.0124,27300.0
2009-06-08 10:00:00,18.0,18.0,17.96,17.98,35700.0,14.9957,14.9957,14.9624,14.9791,35700.0
2009-06-08 10:05:00,17.98,18.1,17.98,18.1,72000.0,14.9791,15.079,14.9791,15.079,72000.0
2009-06-08 10:10:00,18.1,18.11,18.04,18.05,60000.0,15.079,15.0874,15.0291,15.0374,60000.0
2009-06-08 10:15:00,18.06,18.11,18.05,18.11,83400.0,15.0457,15.0874,15.0374,15.0874,83400.0
2009-06-08 10:20:00,18.09,18.12,18.08,18.11,38100.0,15.0707,15.0957,15.0624,15.0874,38100.0
2009-06-08 10:25:00,18.1,18.13,18.09,18.1,38700.0,15.079,15.104,15.0707,15.079,38700.0
2009-06-08 10:30:00,18.1,18.13,18.09,18.12,147600.0,15.079,15.104,15.0707,15.0957,147600.0
2009-06-08 10:35:00,18.11,18.16,18.1,18.16,51300.0,15.0874,15.129,15.079,15.129,51300.0
2009-06-08 10:40:00,18.16,18.2,18.13,18.14,57600.0,15.129,15.1624,15.104,15.1124,57600.0
2009-06-08 10:45:00,18.14,18.16,18.13,18.13,38100.0,15.1124,15.129,15.104,15.104,38100.0
2009-06-08 10:50:00,18.13,18.15,18.12,18.15,40800.0,15.104,15.1207,15.0957,15.1207,40800.0
2009-06-08 10:55:00,18.15,18.18,18.14,18.18,56700.0,15.1207,15.1457,15.1124,15.1457,56700.0
2009-06-08 11:00:00,18.17,18.17,18.15,18.16,77100.0,15.1374,15.1374,15.1207,15.129,77100.0
2009-06-08 11:05:00,18.16,18.17,18.16,18.16,77400.0,15.129,15.1374,15.129,15.129,77400.0
2009-06-08 11:10:00,18.16,18.17,18.16,18.16,54900.0,15.129,15.1374,15.129,15.129,54900.0
2009-06-08 11:15:00,18.16,18.19,18.16,18.17,69000.0,15.129,15.154,15.129,15.1374,69000.0
2009-06-08 11:20:00,18.17,18.18,18.16,18.18,74100.0,15.1374,15.1457,15.129,15.1457,74100.0
2009-06-08 11:25:00,18.18,18.18,18.16,18.18,45300.0,15.1457,15.1457,15.129,15.1457,45300.0
2009-06-08 11:30:00,18.17,18.17,18.16,18.16,29400.0,15.1374,15.1374,15.129,15.129,29400.0
2009-06-08 11:35:00,18.17,18.19,18.16,18.18,57000.0,15.1374,15.154,15.129,15.1457,57000.0
2009-06-08 11:40:00,18.18,18.19,18.16,18.17,7200.0,15.1457,15.154,15.129,15.1374,7200.0
2009-06-08 11:45:00,18.17,18.18,18.17,18.17,20100.0,15.1374,15.1457,15.1374,15.1374,20100.0
2009-06-08 11:50:00,18.17,18.18,18.16,18.17,50400.0,15.1374,15.1457,15.129,15.1374,50400.0
2009-06-08 11:55:00,18.17,18.19,18.16,18.19,42600.0,15.1374,15.154,15.129,15.154,42600.0
2009-06-08 12:00:00,18.2,18.21,18.18,18.19,79800.0,15.1624,15.1707,15.1457,15.154,79800.0
2009-06-08 12:05:00,18.19,18.21,18.19,18.2,26400.0,15.154,15.1707,15.154,15.1624,26400.0
2009-06-08 12:10:00,18.2,18.2,18.18,18.18,25800.0,15.1624,15.1624,15.1457,15.1457,25800.0
2009-06-08 12:15:00,18.17,18.19,18.16,18.19,25200.0,15.1374,15.154,15.129,15.154,25200.0
2009-06-08 12:20:00,18.19,18.19,18.16,18.19,96900.0,15.154,15.154,15.129,15.154,96900.0
2009-06-08 12:25:00,18.19,18.19,18.17,18.18,34200.0,15.154,15.154,15.1374,15.1457,34200.0
2009-06-08 12:30:00,18.17,18.2,18.16,18.16,74100.0,15.1374,15.1624,15.129,15.129,74100.0
2009-06-08 12:35:00,18.17,18.2,18.17,18.19,79500.0,15.1374,15.1624,15.1374,15.154,79500.0
2009-06-08 12:40:00,18.19,18.21,18.18,18.21,30900.0,15.154,15.1707,15.1457,15.1707,30900.0
2009-06-08 12:45:00,18.21,18.21,18.17,18.21,62700.0,15.1707,15.1707,15.1374,15.1707,62700.0
2009-06-08 12:50:00,18.21,18.22,18.18,18.19,21000.0,15.1707,15.179,15.1457,15.154,21000.0
2009-06-08 12:55:00,18.19,18.21,18.17,18.2,40500.0,15.154,15.1707,15.1374,15.1624,40500.0
2009-06-08 13:00:00,18.2,18.21,18.17,18.18,45300.0,15.1624,15.1707,15.1374,15.1457,45300.0
2009-06-08 13:05:00,18.19,18.25,18.18,18.25,66300.0,15.154,15.204,15.1457,15.204,66300.0
2009-06-08 13:10:00,18.25,18.26,18.24,18.24,27900.0,15.204,15.2123,15.1957,15.1957,27900.0
2009-06-08 13:15:00,18.25,18.25,18.23,18.24,35100.0,15.204,15.204,15.1874,15.1957,35100.0
2009-06-08 13:20:00,18.24,18.26,18.23,18.25,38700.0,15.1957,15.2123,15.1874,15.204,38700.0
2009-06-08 13:25:00,18.25,18.25,18.2,18.2,52500.0,15.204,15.204,15.1624,15.1624,52500.0
2009-06-08 13:30:00,18.2,18.2,18.18,18.19,18900.0,15.1624,15.1624,15.1457,15.154,18900.0
2009-06-08 13:35:00,18.19,18.22,18.19,18.2,45600.0,15.154,15.179,15.154,15.1624,45600.0
2009-06-08 13:40:00,18.19,18.23,18.19,18.23,108000.0,15.154,15.1874,15.154,15.1874,108000.0
2009-06-08 13:45:00,18.23,18.29,18.23,18.28,57300.0,15.1874,15.2373,15.1874,15.229,57300.0
2009-06-08 13:50:00,18.28,18.28,18.23,18.25,59100.0,15.229,15.229,15.1874,15.204,59100.0
2009-06-08 13:55:00,18.25,18.25,18.24,18.25,16200.0,15.204,15.204,15.1957,15.204,16200.0
2009-06-08 14:00:00,18.24,18.28,18.24,18.25,58200.0,15.1957,15.229,15.1957,15.204,58200.0
2009-06-08 14:05:00,18.26,18.26,18.21,18.21,49200.0,15.2123,15.2123,15.1707,15.1707,49200.0
2009-06-08 14:10:00,18.22,18.23,18.21,18.21,34200.0,15.179,15.1874,15.1707,15.1707,34200.0
2009-06-08 14:15:00,18.21,18.21,18.18,18.18,51000.0,15.1707,15.1707,15.1457,15.1457,51000.0
2009-06-08 14:20:00,18.18,18.21,18.18,18.21,41700.0,15.1457,15.1707,15.1457,15.1707,41700.0
2009-06-08 14:25:00,18.2,18.23,18.18,18.23,43200.0,15.1624,15.1874,15.1457,15.1874,43200.0
2009-06-08 14:30:00,18.23,18.25,18.2,18.2,46200.0,15.1874,15.204,15.1624,15.1624,46200.0
2009-06-08 14:35:00,18.19,18.24,18.19,18.24,61500.0,15.154,15.1957,15.154,15.1957,61500.0
2009-06-08 14:40:00,18.22,18.22,18.18,18.19,27600.0,15.179,15.179,15.1457,15.154,27600.0
2009-06-08 14:45:00,18.18,18.22,18.18,18.22,47100.0,15.1457,15.179,15.1457,15.179,47100.0
2009-06-08 14:50:00,18.23,18.24,18.17,18.17,39300.0,15.1874,15.1957,15.1374,15.1374,39300.0
2009-06-08 14:55:00,18.17,18.2,18.17,18.19,61800.0,15.1374,15.1624,15.1374,15.154,61800.0
2009-06-08 15:00:00,18.19,18.21,18.17,18.17,41400.0,15.154,15.1707,15.1374,15.1374,41400.0
2009-06-08 15:05:00,18.17,18.21,18.15,18.2,81300.0,15.1374,15.1707,15.1207,15.1624,81300.0
2009-06-08 15:10:00,18.2,18.2,18.16,18.16,45600.0,15.1624,15.1624,15.129,15.129,45600.0
2009-06-08 15:15:00,18.16,18.23,18.14,18.23,78900.0,15.129,15.1874,15.1124,15.1874,78900.0
2009-06-08 15:20:00,18.23,18.33,18.23,18.31,51600.0,15.1874,15.2707,15.1874,15.254,51600.0
2009-06-08 15:25:00,18.31,18.33,18.28,18.28,64500.0,15.254,15.2707,15.229,15.229,64500.0
2009-06-08 15:30:00,18.29,18.38,18.29,18.36,97500.0,15.2373,15.3123,15.2373,15.2957,97500.0
2009-06-08 15:35:00,18.36,18.41,18.33,18.33,123900.0,15.2957,15.3373,15.2707,15.2707,123900.0
2009-06-08 15:40:00,18.33,18.38,18.32,18.33,122700.0,15.2707,15.3123,15.2623,15.2707,122700.0
2009-06-08 15:45:00,18.33,18.38,18.33,18.37,108300.0,15.2707,15.3123,15.2707,15.304,108300.0
2009-06-08 15:50:00,18.36,18.37,18.32,18.33,121800.0,15.2957,15.304,15.2623,15.2707,121800.0
2009-06-08 15:55:00,18.33,18.35,18.29,18.31,143700.0,15.2707,15.2873,15.2373,15.254,143700.0
2009-06-09 09:30:00,18.31,18.52,18.31,18.51,45900.0,15.254,15.4289,15.254,15.4206,45900.0
2009-06-09 09:35:00,18.5,18.54,18.38,18.4,56700.0,15.4123,15.4456,15.3123,15.329,56700.0
2009-06-09 09:40:00,18.4,18.47,18.37,18.38,65700.0,15.329,15.3873,15.304,15.3123,65700.0
2009-06-09 09:45:00,18.39,18.46,18.38,18.45,73800.0,15.3206,15.379,15.3123,15.3706,73800.0
2009-06-09 09:50:00,18.45,18.45,18.37,18.43,43800.0,15.3706,15.3706,15.304,15.354,43800.0
2009-06-09 09:55:00,18.45,18.46,18.37,18.39,68700.0,15.3706,15.379,15.304,15.3206,68700.0
2009-06-09 10:00:00,18.39,18.45,18.38,18.39,106500.0,15.3206,15.3706,15.3123,15.3206,106500.0
2009-06-09 10:05:00,18.4,18.46,18.4,18.46,46800.0,15.329,15.379,15.329,15.379,46800.0
2009-06-09 10:10:00,18.45,18.48,18.42,18.43,71100.0,15.3706,15.3956,15.3456,15.354,71100.0
2009-06-09 10:15:00,18.43,18.45,18.4,18.42,40800.0,15.354,15.3706,15.329,15.3456,40800.0
2009-06-09 10:20:00,18.42,18.42,18.36,18.4,49800.0,15.3456,15.3456,15.2957,15.329,49800.0
2009-06-09 10:25:00,18.4,18.41,18.38,18.4,32400.0,15.329,15.3373,15.3123,15.329,32400.0
2009-06-09 10:30:00,18.4,18.47,18.38,18.46,42300.0,15.329,15.3873,15.3123,15.379,42300.0
2009-06-09 10:35:00,18.46,18.47,18.45,18.45,41100.0,15.379,15.3873,15.3706,15.3706,41100.0
2009-06-09 10:40:00,18.46,18.51,18.46,18.48,36600.0,15.379,15.4206,15.379,15.3956,36600.0
2009-06-09 10:45:00,18.49,18.51,18.47,18.48,63900.0,15.404,15.4206,15.3873,15.3956,63900.0
2009-06-09 10:50:00,18.48,18.5,18.42,18.42,116100.0,15.3956,15.4123,15.3456,15.3456,116100.0
2009-06-09 10:55:00,18.42,18.48,18.42,18.48,62100.0,15.3456,15.3956,15.3456,15.3956,62100.0
2009-06-09 11:00:00,18.48,18.52,18.47,18.51,58800.0,15.3956,15.4289,15.3873,15.4206,58800.0
2009-06-09 11:05:00,18.5,18.55,18.48,18.55,71100.0,15.4123,15.4539,15.3956,15.4539,71100.0
2009-06-09 11:10:00,18.55,18.56,18.54,18.54,37500.0,15.4539,15.4623,15.4456,15.4456,37500.0
2009-06-09 11:15:00,18.54,18.56,18.54,18.56,33000.0,15.4456,15.4623,15.4456,15.4623,33000.0
2009-06-09 11:20:00,18.56,18.64,18.55,18.64,94800.0,15.4623,15.5289,15.4539,15.5289,94800.0
2009-06-09 11:25:00,18.64,18.68,18.61,18.62,154800.0,15.5289,15.5622,15.5039,15.5123,154800.0
2009-06-09 11:30:00,18.62,18.75,18.62,18.74,164100.0,15.5123,15.6206,15.5123,15.6122,164100.0
2009-06-09 11:35:00,18.74,18.78,18.73,18.77,160200.0,15.6122,15.6456,15.6039,15.6372,160200.0
2009-06-09 11:40:00,18.76,18.76,18.68,18.7,56400.0,15.6289,15.6289,15.5622,15.5789,56400.0
2009-06-09 11:45:00,18.7,18.71,18.65,18.68,40800.0,15.5789,15.5872,15.5373,15.5622,40800.0
2009-06-09 11:50:00,18.67,18.67,18.66,18.67,19500.0,15.5539,15.5539,15.5456,15.5539,19500.0
2009-06-09 11:55:00,18.67,18.67,18.65,18.66,26100.0,15.5539,15.5539,15.5373,15.5456,26100.0
2009-06-09 12:00:00,18.65,18.66,18.63,18.63,45000.0,15.5373,15.5456,15.5206,15.5206,45000.0
2009-06-09 12:05:00,18.63,18.64,18.63,18.63,77100.0,15.5206,15.5289,15.5206,15.5206,77100.0
2009-06-09 12:10:00,18.63,18.64,18.61,18.62,68400.0,15.5206,15.5289,15.5039,15.5123,68400.0
2009-06-09 12:15:00,18.62,18.62,18.57,18.57,27900.0,15.5123,15.5123,15.4706,15.4706,27900.0
2009-06-09 12:20:00,18.57,18.6,18.57,18.59,36900.0,15.4706,15.4956,15.4706,15.4873,36900.0
2009-06-09 12:25:00,18.59,18.61,18.59,18.61,53400.0,15.4873,15.5039,15.4873,15.5039,53400.0
2009-06-09 12:30:00,18.61,18.62,18.6,18.62,14100.0,15.5039,15.5123,15.4956,15.5123,14100.0
2009-06-09 12:35:00,18.61,18.63,18.61,18.63,19800.0,15.5039,15.5206,15.5039,15.5206,19800.0
2009-06-09 12:40:00,18.63,18.64,18.62,18.62,30000.0,15.5206,15.5289,15.5123,15.5123,30000.0
2009-06-09 12:45:00,18.62,18.68,18.62,18.68,16500.0,15.5123,15.5622,15.5123,15.5622,16500.0
2009-06-09 12:50:00,18.68,18.68,18.67,18.68,88800.0,15.5622,15.5622,15.5539,15.5622,88800.0
2009-06-09 12:55:00,18.68,18.68,18.65,18.65,32400.0,15.5622,15.5622,15.5373,15.5373,32400.0
2009-06-09 13:00:00,18.65,18.66,18.63,18.65,64200.0,15.5373,15.5456,15.5206,15.5373,64200.0
2009-06-09 13:05:00,18.65,18.65,18.62,18.63,16500.0,15.5373,15.5373,15.5123,15.5206,16500.0
2009-06-09 13:10:00,18.63,18.63,18.58,18.58,15300.0,15.5206,15.5206,15.4789,15.4789,15300.0
2009-06-09 13:15:00,18.59,18.65,18.59,18.63,33600.0,15.4873,15.5373,15.4873,15.5206,33600.0
2009-06-09 13:20:00,18.64,18.64,18.6,18.6,18000.0,15.5289,15.5289,15.4956,15.4956,18000.0
2009-06-09 13:25:00,18.61,18.65,18.61,18.63,31500.0,15.5039,15.5373,15.5039,15.5206,31500.0
2009-06-09 13:30:00,18.63,18.64,18.6,18.63,28800.0,15.5206,15.5289,15.4956,15.5206,28800.0
2009-06-09 13:35:00,18.63,18.64,18.62,18.64,23100.0,15.5206,15.5289,15.5123,15.5289,23100.0
2009-06-09 13:40:00,18.63,18.65,18.62,18.63,34800.0,15.5206,15.5373,15.5123,15.5206,34800.0
2009-06-09 13:45:00,18.63,18.65,18.6,18.61,55500.0,15.5206,15.5373,15.4956,15.5039,55500.0
2009-06-09 13:50:00,18.61,18.64,18.61,18.64,36300.0,15.5039,15.5289,15.5039,15.5289,36300.0
2009-06-09 13:55:00,18.64,18.68,18.62,18.66,37800.0,15.5289,15.5622,15.5123,15.5456,37800.0
2009-06-09 14:00:00,18.67,18.68,18.65,18.66,49200.0,15.5539,15.5622,15.5373,15.5456,49200.0
2009-06-09 14:05:00,18.65,18.67,18.64,18.64,38700.0,15.5373,15.5539,15.5289,15.5289,38700.0
2009-06-09 14:10:00,18.64,18.64,18.63,18.64,14100.0,15.5289,15.5289,15.5206,15.5289,14100.0
2009-06-09 14:15:00,18.64,18.68,18.64,18.67,46200.0,15.5289,15.5622,15.5289,15.5539,46200.0
2009-06-09 14:20:00,18.67,18.68,18.64,18.64,40500.0,15.5539,15.5622,15.5289,15.5289,40500.0
2009-06-09 14:25:00,18.65,18.67,18.65,18.66,40500.0,15.5373,15.5539,15.5373,15.5456,40500.0
2009-06-09 14:30:00,18.66,18.69,18.65,18.66,88200.0,15.5456,15.5706,15.5373,15.5456,88200.0
2009-06-09 14:35:00,18.65,18.67,18.64,18.65,38400.0,15.5373,15.5539,15.5289,15.5373,38400.0
2009-06-09 14:40:00,18.66,18.67,18.64,18.65,28500.0,15.5456,15.5539,15.5289,15.5373,28500.0
2009-06-09 14:45:00,18.64,18.64,18.62,18.63,36600.0,15.5289,15.5289,15.5123,15.5206,36600.0
2009-06-09 14:50:00,18.63,18.66,18.63,18.64,37800.0,15.5206,15.5456,15.5206,15.5289,37800.0
2009-06-09 14:55:00,18.64,18.67,18.63,18.67,32700.0,15.5289,15.5539,15.5206,15.5539,32700.0
2009-06-09 15:00:00,18.67,18.67,18.63,18.63,46500.0,15.5539,15.5539,15.5206,15.5206,46500.0
2009-06-09 15:05:00,18.63,18.66,18.63,18.66,48000.0,15.5206,15.5456,15.5206,15.5456,48000.0
2009-06-09 15:10:00,18.65,18.68,18.65,18.67,117900.0,15.5373,15.5622,15.5373,15.5539,117900.0
2009-06-09 15:15:00,18.67,18.7,18.66,18.69,107400.0,15.5539,15.5789,15.5456,15.5706,107400.0
2009-06-09 15:20:00,18.69,18.72,18.67,18.69,114900.0,15.5706,15.5956,15.5539,15.5706,114900.0
2009-06-09 15:25:00,18.69,18.71,18.67,18.71,52800.0,15.5706,15.5872,15.5539,15.5872,52800.0
2009-06-09 15:30:00,18.71,18.71,18.68,18.71,57300.0,15.5872,15.5872,15.5622,15.5872,57300.0
2009-06-09 15:35:00,18.71,18.74,18.7,18.7,137100.0,15.5872,15.6122,15.5789,15.5789,137100.0
2009-06-09 15:40:00,18.7,18.71,18.65,18.66,184800.0,15.5789,15.5872,15.5373,15.5456,184800.0
2009-06-09 15:45:00,18.66,18.66,18.61,18.62,107400.0,15.5456,15.5456,15.5039,15.5123,107400.0
2009-06-09 15:50:00,18.62,18.64,18.62,18.63,110700.0,15.5123,15.5289,15.5123,15.5206,110700.0
2009-06-09 15:55:00,18.63,18.66,18.63,18.64,149400.0,15.5206,15.5456,15.5206,15.5289,149400.0
2009-06-10 09:30:00,18.67,18.97,18.67,18.95,58500.0,15.5539,15.8038,15.5539,15.7872,58500.0
2009-06-10 09:35:00,18.95,18.97,18.92,18.93,156900.0,15.7872,15.8038,15.7622,15.7705,156900.0
2009-06-10 09:40:00,18.93,18.95,18.88,18.9,152400.0,15.7705,15.7872,15.7289,15.7455,152400.0
2009-06-10 09:45:00,18.9,18.9,18.75,18.75,156300.0,15.7455,15.7455,15.6206,15.6206,156300.0
2009-06-10 09:50:00,18.74,18.76,18.73,18.73,28200.0,15.6122,15.6289,15.6039,15.6039,28200.0
2009-06-10 09:55:00,18.73,18.85,18.71,18.85,291000.0,15.6039,15.7039,15.5872,15.7039,291000.0
2009-06-10 10:00:00,18.86,18.86,18.65,18.66,57900.0,15.7122,15.7122,15.5373,15.5456,57900.0
2009-06-10 10:05:00,18.65,18.7,18.65,18.7,22800.0,15.5373,15.5789,15.5373,15.5789,22800.0
2009-06-10 10:10:00,18.71,18.74,18.58,18.58,481500.0,15.5872,15.6122,15.4789,15.4789,481500.0
2009-06-10 10:15:00,18.58,18.66,18.57,18.58,52800.0,15.4789,15.5456,15.4706,15.4789,52800.0
2009-06-10 10:20:00,18.58,18.68,18.58,18.67,136200.0,15.4789,15.5622,15.4789,15.5539,136200.0
2009-06-10 10:25:00,18.66,18.68,18.66,18.67,13500.0,15.5456,15.5622,15.5456,15.5539,13500.0
2009-06-10 10:30:00,18.66,18.68,18.64,18.66,115500.0,15.5456,15.5622,15.5289,15.5456,115500.0
2009-06-10 10:35:00,18.66,18.67,18.65,18.67,53400.0,15.5456,15.5539,15.5373,15.5539,53400.0
2009-06-10 10:40:00,18.66,18.68,18.65,18.68,93900.0,15.5456,15.5622,15.5373,15.5622,93900.0
2009-06-10 10:45:00,18.67,18.67,18.5,18.5,173400.0,15.5539,15.5539,15.4123,15.4123,173400.0
2009-06-10 10:50:00,18.5,18.56,18.5,18.56,45900.0,15.4123,15.4623,15.4123,15.4623,45900.0
2009-06-10 10:55:00,18.56,18.56,18.51,18.52,27900.0,15.4623,15.4623,15.4206,15.4289,27900.0
2009-06-10 11:00:00,18.52,18.58,18.5,18.58,90900.0,15.4289,15.4789,15.4123,15.4789,90900.0
2009-06-10 11:05:00,18.56,18.57,18.56,18.56,57300.0,15.4623,15.4706,15.4623,15.4623,57300.0
2009-06-10 11:10:00,18.55,18.55,18.5,18.53,84900.0,15.4539,15.4539,15.4123,15.4373,84900.0
2009-06-10 11:15:00,18.53,18.53,18.49,18.5,67200.0,15.4373,15.4373,15.404,15.4123,67200.0
2009-06-10 11:20:00,18.5,18.51,18.49,18.5,96300.0,15.4123,15.4206,15.404,15.4123,96300.0
2009-06-10 11:25:00,18.5,18.5,18.46,18.49,105600.0,15.4123,15.4123,15.379,15.404,105600.0
2009-06-10 11:30:00,18.49,18.5,18.47,18.47,23700.0,15.404,15.4123,15.3873,15.3873,23700.0
2009-06-10 11:35:00,18.47,18.48,18.43,18.44,138600.0,15.3873,15.3956,15.354,15.3623,138600.0
2009-06-10 11:40:00,18.44,18.51,18.43,18.51,47400.0,15.3623,15.4206,15.354,15.4206,47400.0
2009-06-10 11:45:00,18.51,18.52,18.5,18.5,25200.0,15.4206,15.4289,15.4123,15.4123,25200.0
2009-06-10 11:50:00,18.5,18.51,18.49,18.49,24600.0,15.4123,15.4206,15.404,15.404,24600.0
2009-06-10 11:55:00,18.49,18.49,18.45,18.47,54900.0,15.404,15.404,15.3706,15.3873,54900.0
2009-06-10 12:00:00,18.47,18.52,18.45,18.51,40500.0,15.3873,15.4289,15.3706,15.4206,40500.0
2009-06-10 12:05:00,18.51,18.51,18.48,18.48,20100.0,15.4206,15.4206,15.3956,15.3956,20100.0
2009-06-10 12:10:00,18.49,18.49,18.48,18.49,13500.0,15.404,15.404,15.3956,15.404,13500.0
2009-06-10 12:15:00,18.49,18.51,18.49,18.5,20400.0,15.404,15.4206,15.404,15.4123,20400.0
2009-06-10 12:20:00,18.5,18.5,18.45,18.46,32400.0,15.4123,15.4123,15.3706,15.379,32400.0
2009-06-10 12:25:00,18.45,18.48,18.45,18.47,26100.0,15.3706,15.3956,15.3706,15.3873,26100.0
2009-06-10 12:30:00,18.47,18.47,18.43,18.47,38700.0,15.3873,15.3873,15.354,15.3873,38700.0
2009-06-10 12:35:00,18.47,18.49,18.46,18.48,16500.0,15.3873,15.404,15.379,15.3956,16500.0
2009-06-10 12:40:00,18.48,18.48,18.44,18.44,21600.0,15.3956,15.3956,15.3623,15.3623,21600.0
2009-06-10 12:45:00,18.44,18.46,18.42,18.44,47100.0,15.3623,15.379,15.3456,15.3623,47100.0
2009-06-10 12:50:00,18.44,18.46,18.44,18.45,42300.0,15.3623,15.379,15.3623,15.3706,42300.0
2009-06-10 12:55:00,18.46,18.49,18.45,18.48,76500.0,15.379,15.404,15.3706,15.3956,76500.0
2009-06-10 13:00:00,18.48,18.48,18.41,18.42,82500.0,15.3956,15.3956,15.3373,15.3456,82500.0
2009-06-10 13:05:00,18.41,18.42,18.34,18.38,96600.0,15.3373,15.3456,15.279,15.3123,96600.0
2009-06-10 13:10:00,18.38,18.39,18.35,18.35,38400.0,15.3123,15.3206,15.2873,15.2873,38400.0
2009-06-10 13:15:00,18.35,18.36,18.34,18.35,37200.0,15.2873,15.2957,15.279,15.2873,37200.0
2009-06-10 13:20:00,18.35,18.36,18.32,18.36,92400.0,15.2873,15.2957,15.2623,15.2957,92400.0
2009-06-10 13:25:00,18.36,18.37,18.35,18.35,19200.0,15.2957,15.304,15.2873,15.2873,19200.0
2009-06-10 13:30:00,18.35,18.35,18.32,18.33,41700.0,15.2873,15.2873,15.2623,15.2707,41700.0
2009-06-10 13:35:00,18.33,18.33,18.3,18.31,45900.0,15.2707,15.2707,15.2457,15.254,45900.0
2009-06-10 13:40:00,18.3,18.38,18.3,18.32,154200.0,15.2457,15.3123,15.2457,15.2623,154200.0
2009-06-10 13:45:00,18.32,18.33,18.29,18.3,36000.0,15.2623,15.2707,15.2373,15.2457,36000.0
2009-06-10 13:50:00,18.3,18.31,18.29,18.29,55800.0,15.2457,15.254,15.2373,15.2373,55800.0
2009-06-10 13:55:00,18.29,18.35,18.28,18.34,120000.0,15.2373,15.2873,15.229,15.279,120000.0
2009-06-10 14:00:00,18.33,18.38,18.3,18.38,67800.0,15.2707,15.3123,15.2457,15.3123,67800.0
2009-06-10 14:05:00,18.38,18.4,18.33,18.36,83100.0,15.3123,15.329,15.2707,15.2957,83100.0
2009-06-10 14:10:00,18.36,18.42,18.35,18.41,61500.0,15.2957,15.3456,15.2873,15.3373,61500.0
2009-06-10 14:15:00,18.41,18.42,18.41,18.41,24900.0,15.3373,15.3456,15.3373,15.3373,24900.0
2009-06-10 14:20:00,18.42,18.45,18.4,18.4,44100.0,15.3456,15.3706,15.329,15.329,44100.0
2009-06-10 14:25:00,18.39,18.41,18.39,18.4,42300.0,15.3206,15.3373,15.3206,15.329,42300.0
2009-06-10 14:30:00,18.4,18.42,18.38,18.41,36600.0,15.329,15.3456,15.3123,15.3373,36600.0
2009-06-10 14:35:00,18.41,18.47,18.41,18.44,56400.0,15.3373,15.3873,15.3373,15.3623,56400.0
2009-06-10 14:40:00,18.42,18.46,18.42,18.46,26100.0,15.3456,15.379,15.3456,15.379,26100.0
2009-06-10 14:45:00,18.46,18.49,18.46,18.46,27900.0,15.379,15.404,15.379,15.379,27900.0
2009-06-10 14:50:00,18.47,18.5,18.43,18.48,61500.0,15.3873,15.4123,15.354,15.3956,61500.0
2009-06-10 14:55:00,18.49,18.51,18.47,18.47,60300.0,15.404,15.4206,15.3873,15.3873,60300.0
2009-06-10 15:00:00,18.47,18.48,18.43,18.45,27000.0,15.3873,15.3956,15.354,15.3706,27000.0
2009-06-10 15:05:00,18.45,18.45,18.38,18.38,70500.0,15.3706,15.3706,15.3123,15.3123,70500.0
2009-06-10 15:10:00,18.38,18.39,18.34,18.34,132600.0,15.3123,15.3206,15.279,15.279,132600.0
2009-06-10 15:15:00,18.34,18.39,18.32,18.36,118200.0,15.279,15.3206,15.2623,15.2957,118200.0
2009-06-10 15:20:00,18.36,18.41,18.36,18.39,31800.0,15.2957,15.3373,15.2957,15.3206,31800.0
2009-06-10 15:25:00,18.39,18.41,18.36,18.36,53100.0,15.3206,15.3373,15.2957,15.2957,53100.0
2009-06-10 15:30:00,18.37,18.47,18.37,18.43,88800.0,15.304,15.3873,15.304,15.354,88800.0
2009-06-10 15:35:00,18.44,18.48,18.43,18.43,102300.0,15.3623,15.3956,15.354,15.354,102300.0
2009-06-10 15:40:00,18.43,18.43,18.41,18.42,139500.0,15.354,15.354,15.3373,15.3456,139500.0
2009-06-10 15:45:00,18.42,18.46,18.41,18.46,112800.0,15.3456,15.379,15.3373,15.379,112800.0
2009-06-10 15:50:00,18.46,18.47,18.4,18.46,99900.0,15.379,15.3873,15.329,15.379,99900.0
2009-06-10 15:55:00,18.46,18.49,18.44,18.48,206100.0,15.379,15.404,15.3623,15.3956,206100.0
2009-06-11 09:30:00,18.29,18.62,18.29,18.51,55800.0,15.2373,15.5123,15.2373,15.4206,55800.0
2009-06-11 09:35:00,18.51,18.52,18.39,18.4,54900.0,15.4206,15.4289,15.3206,15.329,54900.0
2009-06-11 09:40:00,18.4,18.4,18.35,18.39,61800.0,15.329,15.329,15.2873,15.3206,61800.0
2009-06-11 09:45:00,18.41,18.59,18.41,18.49,49500.0,15.3373,15.4873,15.3373,15.404,49500.0
2009-06-11 09:50:00,18.48,18.48,18.43,18.48,34500.0,15.3956,15.3956,15.354,15.3956,34500.0
2009-06-11 09:55:00,18.48,18.5,18.44,18.48,48300.0,15.3956,15.4123,15.3623,15.3956,48300.0
2009-06-11 10:00:00,18.49,18.51,18.48,18.49,28500.0,15.404,15.4206,15.3956,15.404,28500.0
2009-06-11 10:05:00,18.5,18.55,18.49,18.52,35700.0,15.4123,15.4539,15.404,15.4289,35700.0
2009-06-11 10:10:00,18.53,18.55,18.5,18.51,57600.0,15.4373,15.4539,15.4123,15.4206,57600.0
2009-06-11 10:15:00,18.52,18.58,18.52,18.57,34800.0,15.4289,15.4789,15.4289,15.4706,34800.0
2009-06-11 10:20:00,18.57,18.59,18.53,18.56,40800.0,15.4706,15.4873,15.4373,15.4623,40800.0
2009-06-11 10:25:00,18.57,18.57,18.54,18.54,35100.0,15.4706,15.4706,15.4456,15.4456,35100.0
2009-06-11 10:30:00,18.54,18.57,18.51,18.51,88500.0,15.4456,15.4706,15.4206,15.4206,88500.0
2009-06-11 10:35:00,18.51,18.53,18.5,18.52,25800.0,15.4206,15.4373,15.4123,15.4289,25800.0
2009-06-11 10:40:00,18.51,18.58,18.51,18.57,24600.0,15.4206,15.4789,15.4206,15.4706,24600.0
2009-06-11 10:45:00,18.57,18.64,18.57,18.63,50400.0,15.4706,15.5289,15.4706,15.5206,50400.0
2009-06-11 10:50:00,18.64,18.65,18.52,18.52,85500.0,15.5289,15.5373,15.4289,15.4289,85500.0
2009-06-11 10:55:00,18.52,18.53,18.47,18.49,95100.0,15.4289,15.4373,15.3873,15.404,95100.0
2009-06-11 11:00:00,18.48,18.49,18.42,18.44,47400.0,15.3956,15.404,15.3456,15.3623,47400.0
2009-06-11 11:05:00,18.44,18.48,18.42,18.43,35100.0,15.3623,15.3956,15.3456,15.354,35100.0
2009-06-11 11:10:00,18.43,18.46,18.43,18.43,22500.0,15.354,15.379,15.354,15.354,22500.0
2009-06-11 11:15:00,18.44,18.49,18.43,18.47,83700.0,15.3623,15.404,15.354,15.3873,83700.0
2009-06-11 11:20:00,18.47,18.48,18.45,18.47,119100.0,15.3873,15.3956,15.3706,15.3873,119100.0
2009-06-11 11:25:00,18.48,18.52,18.47,18.49,40800.0,15.3956,15.4289,15.3873,15.404,40800.0
2009-06-11 11:30:00,18.49,18.5,18.46,18.46,66300.0,15.404,15.4123,15.379,15.379,66300.0
2009-06-11 11:35:00,18.46,18.47,18.45,18.46,65700.0,15.379,15.3873,15.3706,15.379,65700.0
2009-06-11 11:40:00,18.47,18.5,18.45,18.47,57000.0,15.3873,15.4123,15.3706,15.3873,57000.0
2009-06-11 11:45:00,18.46,18.51,18.46,18.47,56700.0,15.379,15.4206,15.379,15.3873,56700.0
2009-06-11 11:50:00,18.47,18.48,18.43,18.47,43500.0,15.3873,15.3956,15.354,15.3873,43500.0
2009-06-11 11:55:00,18.47,18.47,18.4,18.4,99600.0,15.3873,15.3873,15.329,15.329,99600.0
2009-06-11 12:00:00,18.4,18.44,18.39,18.44,24000.0,15.329,15.3623,15.3206,15.3623,24000.0
2009-06-11 12:05:00,18.44,18.46,18.35,18.35,36600.0,15.3623,15.379,15.2873,15.2873,36600.0
2009-06-11 12:10:00,18.36,18.37,18.35,18.35,11700.0,15.2957,15.304,15.2873,15.2873,11700.0
2009-06-11 12:15:00,18.36,18.38,18.34,18.38,283800.0,15.2957,15.3123,15.279,15.3123,283800.0
2009-06-11 12:20:00,18.38,18.44,18.38,18.4,40500.0,15.3123,15.3623,15.3123,15.329,40500.0
2009-06-11 12:25:00,18.4,18.41,18.38,18.39,15900.0,15.329,15.3373,15.3123,15.3206,15900.0
2009-06-11 12:30:00,18.39,18.42,18.39,18.42,11400.0,15.3206,15.3456,15.3206,15.3456,11400.0
2009-06-11 12:35:00,18.43,18.46,18.42,18.44,25800.0,15.354,15.379,15.3456,15.3623,25800.0
2009-06-11 12:40:00,18.44,18.44,18.4,18.41,32100.0,15.3623,15.3623,15.329,15.3373,32100.0
2009-06-11 12:45:00,18.41,18.44,18.41,18.43,12000.0,15.3373,15.3623,15.3373,15.354,12000.0
2009-06-11 12:50:00,18.43,18.46,18.42,18.45,36300.0,15.354,15.379,15.3456,15.3706,36300.0
2009-06-11 12:55:00,18.45,18.5,18.45,18.5,20400.0,15.3706,15.4123,15.3706,15.4123,20400.0
2009-06-11 13:00:00,18.5,18.56,18.48,18.5,64200.0,15.4123,15.4623,15.3956,15.4123,64200.0
2009-06-11 13:05:00,18.5,18.51,18.5,18.5,62100.0,15.4123,15.4206,15.4123,15.4123,62100.0
2009-06-11 13:10:00,18.5,18.55,18.5,18.52,26400.0,15.4123,15.4539,15.4123,15.4289,26400.0
2009-06-11 13:15:00,18.52,18.54,18.52,18.53,20100.0,15.4289,15.4456,15.4289,15.4373,20100.0
2009-06-11 13:20:00,18.54,18.57,18.52,18.56,20100.0,15.4456,15.4706,15.4289,15.4623,20100.0
2009-06-11 13:25:00,18.57,18.58,18.54,18.58,23400.0,15.4706,15.4789,15.4456,15.4789,23400.0
2009-06-11 13:30:00,18.58,18.6,18.57,18.58,31500.0,15.4789,15.4956,15.4706,15.4789,31500.0
2009-06-11 13:35:00,18.57,18.57,18.51,18.51,33300.0,15.4706,15.4706,15.4206,15.4206,33300.0
2009-06-11 13:40:00,18.51,18.51,18.49,18.51,20100.0,15.4206,15.4206,15.404,15.4206,20100.0
2009-06-11 13:45:00,18.51,18.54,18.51,18.52,15600.0,15.4206,15.4456,15.4206,15.4289,15600.0
2009-06-11 13:50:00,18.51,18.51,18.5,18.51,26400.0,15.4206,15.4206,15.4123,15.4206,26400.0
2009-06-11 13:55:00,18.51,18.53,18.51,18.53,12000.0,15.4206,15.4373,15.4206,15.4373,12000.0
2009-06-11 14:00:00,18.53,18.54,18.53,18.53,30600.0,15.4373,15.4456,15.4373,15.4373,30600.0
2009-06-11 14:05:00,18.54,18.54,18.49,18.5,44100.0,15.4456,15.4456,15.404,15.4123,44100.0
2009-06-11 14:10:00,18.49,18.52,18.49,18.51,35400.0,15.404,15.4289,15.404,15.4206,35400.0
2009-06-11 14:15:00,18.51,18.55,18.49,18.54,53100.0,15.4206,15.4539,15.404,15.4456,53100.0
2009-06-11 14:20:00,18.54,18.55,18.53,18.54,28500.0,15.4456,15.4539,15.4373,15.4456,28500.0
2009-06-11 14:25:00,18.54,18.56,18.53,18.55,14100.0,15.4456,15.4623,15.4373,15.4539,14100.0
2009-06-11 14:30:00,18.56,18.57,18.52,18.52,39600.0,15.4623,15.4706,15.4289,15.4289,39600.0
2009-06-11 14:35:00,18.52,18.52,18.47,18.47,31200.0,15.4289,15.4289,15.3873,15.3873,31200.0
2009-06-11 14:40:00,18.47,18.49,18.46,18.48,28200.0,15.3873,15.404,15.379,15.3956,28200.0
2009-06-11 14:45:00,18.48,18.49,18.46,18.48,44400.0,15.3956,15.404,15.379,15.3956,44400.0
2009-06-11 14:50:00,18.48,18.51,18.46,18.51,42300.0,15.3956,15.4206,15.379,15.4206,42300.0
2009-06-11 14:55:00,18.51,18.53,18.5,18.52,42300.0,15.4206,15.4373,15.4123,15.4289,42300.0
2009-06-11 15:00:00,18.52,18.53,18.49,18.51,40200.0,15.4289,15.4373,15.404,15.4206,40200.0
2009-06-11 15:05:00,18.51,18.55,18.5,18.53,32400.0,15.4206,15.4539,15.4123,15.4373,32400.0
2009-06-11 15:10:00,18.52,18.52,18.5,18.52,48000.0,15.4289,15.4289,15.4123,15.4289,48000.0
2009-06-11 15:15:00,18.52,18.55,18.52,18.52,37800.0,15.4289,15.4539,15.4289,15.4289,37800.0
2009-06-11 15:20:00,18.52,18.52,18.49,18.52,36000.0,15.4289,15.4289,15.404,15.4289,36000.0
2009-06-11 15:25:00,18.52,18.52,18.48,18.48,39900.0,15.4289,15.4289,15.3956,15.3956,39900.0
2009-06-11 15:30:00,18.47,18.47,18.4,18.43,88500.0,15.3873,15.3873,15.329,15.354,88500.0
2009-06-11 15:35:00,18.43,18.48,18.41,18.45,70200.0,15.354,15.3956,15.3373,15.3706,70200.0
2009-06-11 15:40:00,18.45,18.48,18.43,18.45,71100.0,15.3706,15.3956,15.354,15.3706,71100.0
2009-06-11 15:45:00,18.44,18.5,18.44,18.47,99300.0,15.3623,15.4123,15.3623,15.3873,99300.0
2009-06-11 15:50:00,18.48,18.5,18.44,18.44,88500.0,15.3956,15.4123,15.3623,15.3623,88500.0
2009-06-11 15:55:00,18.44,18.44,18.37,18.41,133500.0,15.3623,15.3623,15.304,15.3373,133500.0
2009-06-12 09:30:00,18.44,18.48,18.31,18.31,43500.0,15.3623,15.3956,15.254,15.254,43500.0
2009-06-12 09:35:00,18.31,18.31,18.22,18.29,24300.0,15.254,15.254,15.179,15.2373,24300.0
2009-06-12 09:40:00,18.29,18.36,18.29,18.34,62100.0,15.2373,15.2957,15.2373,15.279,62100.0
2009-06-12 09:45:00,18.34,18.36,18.33,18.34,42900.0,15.279,15.2957,15.2707,15.279,42900.0
2009-06-12 09:50:00,18.35,18.36,18.32,18.32,35700.0,15.2873,15.2957,15.2623,15.2623,35700.0
2009-06-12 09:55:00,18.33,18.33,18.3,18.32,44100.0,15.2707,15.2707,15.2457,15.2623,44100.0
2009-06-12 10:00:00,18.32,18.32,18.3,18.3,42300.0,15.2623,15.2623,15.2457,15.2457,42300.0
2009-06-12 10:05:00,18.3,18.31,18.28,18.28,40500.0,15.2457,15.254,15.229,15.229,40500.0
2009-06-12 10:10:00,18.28,18.36,18.28,18.32,38400.0,15.229,15.2957,15.229,15.2623,38400.0
2009-06-12 10:15:00,18.32,18.34,18.3,18.32,48600.0,15.2623,15.279,15.2457,15.2623,48600.0
2009-06-12 10:20:00,18.31,18.35,18.3,18.31,140100.0,15.254,15.2873,15.2457,15.254,140100.0
2009-06-12 10:25:00,18.3,18.33,18.29,18.31,64500.0,15.2457,15.2707,15.2373,15.254,64500.0
2009-06-12 10:30:00,18.31,18.32,18.29,18.32,71400.0,15.254,15.2623,15.2373,15.2623,71400.0
2009-06-12 10:35:00,18.32,18.34,18.32,18.33,34800.0,15.2623,15.279,15.2623,15.2707,34800.0
2009-06-12 10:40:00,18.32,18.34,18.32,18.33,53700.0,15.2623,15.279,15.2623,15.2707,53700.0
2009-06-12 10:45:00,18.34,18.36,18.32,18.33,20400.0,15.279,15.2957,15.2623,15.2707,20400.0
2009-06-12 10:50:00,18.33,18.37,18.32,18.32,84600.0,15.2707,15.304,15.2623,15.2623,84600.0
2009-06-12 10:55:00,18.33,18.33,18.3,18.3,32700.0,15.2707,15.2707,15.2457,15.2457,32700.0
2009-06-12 11:00:00,18.3,18.31,18.28,18.28,24900.0,15.2457,15.254,15.229,15.229,24900.0
2009-06-12 11:05:00,18.29,18.33,18.25,18.25,87000.0,15.2373,15.2707,15.204,15.204,87000.0
2009-06-12 11:10:00,18.25,18.26,18.25,18.25,20100.0,15.204,15.2123,15.204,15.204,20100.0
2009-06-12 11:15:00,18.26,18.26,18.22,18.23,29400.0,15.2123,15.2123,15.179,15.1874,29400.0
2009-06-12 11:20:00,18.23,18.23,18.23,18.23,0.0,15.1874,15.1874,15.1874,15.1874,0.0
2009-06-12 11:25:00,18.24,18.25,18.22,18.22,21000.0,15.1957,15.204,15.179,15.179,21000.0
2009-06-12 11:30:00,18.21,18.23,18.21,18.23,19500.0,15.1707,15.1874,15.1707,15.1874,19500.0
2009-06-12 11:35:00,18.23,18.23,18.22,18.22,7500.0,15.1874,15.1874,15.179,15.179,7500.0
2009-06-12 11:40:00,18.22,18.23,18.18,18.18,12300.0,15.179,15.1874,15.1457,15.1457,12300.0
2009-06-12 11:45:00,18.19,18.2,18.16,18.2,21600.0,15.154,15.1624,15.129,15.1624,21600.0
2009-06-12 11:50:00,18.2,18.23,18.2,18.2,11100.0,15.1624,15.1874,15.1624,15.1624,11100.0
2009-06-12 11:55:00,18.2,18.21,18.2,18.21,4500.0,15.1624,15.1707,15.1624,15.1707,4500.0
2009-06-12 12:00:00,18.2,18.21,18.2,18.21,12000.0,15.1624,15.1707,15.1624,15.1707,12000.0
2009-06-12 12:05:00,18.21,18.22,18.19,18.21,7800.0,15.1707,15.179,15.154,15.1707,7800.0
2009-06-12 12:10:00,18.21,18.23,18.21,18.22,6900.0,15.1707,15.1874,15.1707,15.179,6900.0
2009-06-12 12:15:00,18.22,18.23,18.22,18.22,15000.0,15.179,15.1874,15.179,15.179,15000.0
2009-06-12 12:20:00,18.22,18.23,18.2,18.21,23400.0,15.179,15.1874,15.1624,15.1707,23400.0
2009-06-12 12:25:00,18.2,18.21,18.19,18.2,30900.0,15.1624,15.1707,15.154,15.1624,30900.0
2009-06-12 12:30:00,18.21,18.21,18.15,18.15,37800.0,15.1707,15.1707,15.1207,15.1207,37800.0
2009-06-12 12:35:00,18.15,18.16,18.14,18.16,29400.0,15.1207,15.129,15.1124,15.129,29400.0
2009-06-12 12:40:00,18.16,18.17,18.09,18.09,88500.0,15.129,15.1374,15.0707,15.0707,88500.0
2009-06-12 12:45:00,18.09,18.11,18.09,18.1,31800.0,15.0707,15.0874,15.0707,15.079,31800.0
2009-06-12 12:50:00,18.1,18.11,18.08,18.1,33300.0,15.079,15.0874,15.0624,15.079,33300.0
2009-06-12 12:55:00,18.1,18.11,18.09,18.11,30600.0,15.079,15.0874,15.0707,15.0874,30600.0
2009-06-12 13:00:00,18.1,18.14,18.1,18.14,51600.0,15.079,15.1124,15.079,15.1124,51600.0
2009-06-12 13:05:00,18.14,18.16,18.13,18.14,65700.0,15.1124,15.129,15.104,15.1124,65700.0
2009-06-12 13:10:00,18.13,18.16,18.13,18.15,18900.0,15.104,15.129,15.104,15.1207,18900.0
2009-06-12 13:15:00,18.16,18.17,18.13,18.15,35400.0,15.129,15.1374,15.104,15.1207,35400.0
2009-06-12 13:20:00,18.16,18.19,18.15,18.18,44400.0,15.129,15.154,15.1207,15.1457,44400.0
2009-06-12 13:25:00,18.18,18.19,18.17,18.18,33600.0,15.1457,15.154,15.1374,15.1457,33600.0
2009-06-12 13:30:00,18.18,18.19,18.18,18.19,18600.0,15.1457,15.154,15.1457,15.154,18600.0
2009-06-12 13:35:00,18.18,18.19,18.18,18.18,24900.0,15.1457,15.154,15.1457,15.1457,24900.0
2009-06-12 13:40:00,18.19,18.2,18.17,18.17,28500.0,15.154,15.1624,15.1374,15.1374,28500.0
2009-06-12 13:45:00,18.17,18.18,18.17,18.18,15600.0,15.1374,15.1457,15.1374,15.1457,15600.0
2009-06-12 13:50:00,18.18,18.21,18.17,18.21,51600.0,15.1457,15.1707,15.1374,15.1707,51600.0
2009-06-12 13:55:00,18.21,18.21,18.18,18.2,34500.0,15.1707,15.1707,15.1457,15.1624,34500.0
2009-06-12 14:00:00,18.21,18.22,18.19,18.2,47400.0,15.1707,15.179,15.154,15.1624,47400.0
2009-06-12 14:05:00,18.2,18.23,18.19,18.22,36000.0,15.1624,15.1874,15.154,15.179,36000.0
2009-06-12 14:10:00,18.21,18.24,18.21,18.23,12600.0,15.1707,15.1957,15.1707,15.1874,12600.0
2009-06-12 14:15:00,18.24,18.24,18.21,18.24,20400.0,15.1957,15.1957,15.1707,15.1957,20400.0
2009-06-12 14:20:00,18.24,18.26,18.21,18.22,29100.0,15.1957,15.2123,15.1707,15.179,29100.0
2009-06-12 14:25:00,18.22,18.25,18.2,18.24,36900.0,15.179,15.204,15.1624,15.1957,36900.0
2009-06-12 14:30:00,18.24,18.27,18.24,18.27,10200.0,15.1957,15.2207,15.1957,15.2207,10200.0
2009-06-12 14:35:00,18.27,18.28,18.26,18.28,17700.0,15.2207,15.229,15.2123,15.229,17700.0
2009-06-12 14:40:00,18.29,18.4,18.29,18.34,64800.0,15.2373,15.329,15.2373,15.279,64800.0
2009-06-12 14:45:00,18.34,18.37,18.31,18.31,29700.0,15.279,15.304,15.254,15.254,29700.0
2009-06-12 14:50:00,18.32,18.34,18.31,18.33,16800.0,15.2623,15.279,15.254,15.2707,16800.0
2009-06-12 14:55:00,18.33,18.34,18.3,18.31,23400.0,15.2707,15.279,15.2457,15.254,23400.0
2009-06-12 15:00:00,18.31,18.36,18.31,18.34,36900.0,15.254,15.2957,15.254,15.279,36900.0
2009-06-12 15:05:00,18.34,18.37,18.33,18.34,24900.0,15.279,15.304,15.2707,15.279,24900.0
2009-06-12 15:10:00,18.34,18.39,18.34,18.37,56100.0,15.279,15.3206,15.279,15.304,56100.0
2009-06-12 15:15:00,18.38,18.38,18.34,18.36,79800.0,15.3123,15.3123,15.279,15.2957,79800.0
2009-06-12 15:20:00,18.36,18.36,18.33,18.33,19200.0,15.2957,15.2957,15.2707,15.2707,19200.0
2009-06-12 15:25:00,18.33,18.37,18.33,18.36,35400.0,15.2707,15.304,15.2707,15.2957,35400.0
2009-06-12 15:30:00,18.36,18.37,18.33,18.36,78600.0,15.2957,15.304,15.2707,15.2957,78600.0
2009-06-12 15:35:00,18.35,18.35,18.27,18.28,47700.0,15.2873,15.2873,15.2207,15.229,47700.0
2009-06-12 15:40:00,18.28,18.33,18.28,18.32,23100.0,15.229,15.2707,15.229,15.2623,23100.0
2009-06-12 15:45:00,18.31,18.32,18.27,18.3,51000.0,15.254,15.2623,15.2207,15.2457,51000.0
2009-06-12 15:50:00,18.31,18.35,18.3,18.31,102000.0,15.254,15.2873,15.2457,15.254,102000.0
2009-06-12 15:55:00,18.31,18.36,18.3,18.36,103500.0,15.254,15.2957,15.2457,15.2957,103500.0
2009-06-15 09:30:00,18.13,18.14,18.05,18.07,36600.0,15.104,15.1124,15.0374,15.0541,36600.0
2009-06-15 09:35:00,18.07,18.18,18.07,18.15,38400.0,15.0541,15.1457,15.0541,15.1207,38400.0
2009-06-15 09:40:00,18.15,18.18,18.09,18.09,32700.0,15.1207,15.1457,15.0707,15.0707,32700.0
2009-06-15 09:45:00,18.1,18.11,17.96,17.97,62700.0,15.079,15.0874,14.9624,14.9707,62700.0
2009-06-15 09:50:00,17.98,18.0,17.94,18.0,36000.0,14.9791,14.9957,14.9458,14.9957,36000.0
2009-06-15 09:55:00,18.01,18.02,18.0,18.01,21300.0,15.0041,15.0124,14.9957,15.0041,21300.0
2009-06-15 10:00:00,18.0,18.05,18.0,18.05,52500.0,14.9957,15.0374,14.9957,15.0374,52500.0
2009-06-15 10:05:00,18.05,18.07,18.03,18.05,46500.0,15.0374,15.0541,15.0207,15.0374,46500.0
2009-06-15 10:10:00,18.05,18.07,18.04,18.06,33300.0,15.0374,15.0541,15.0291,15.0457,33300.0
2009-06-15 10:15:00,18.06,18.08,18.05,18.08,33600.0,15.0457,15.0624,15.0374,15.0624,33600.0
2009-06-15 10:20:00,18.07,18.07,18.05,18.06,19200.0,15.0541,15.0541,15.0374,15.0457,19200.0
2009-06-15 10:25:00,18.07,18.09,18.06,18.07,18000.0,15.0541,15.0707,15.0457,15.0541,18000.0
2009-06-15 10:30:00,18.08,18.08,18.04,18.06,80700.0,15.0624,15.0624,15.0291,15.0457,80700.0
2009-06-15 10:35:00,18.06,18.07,18.03,18.06,48600.0,15.0457,15.0541,15.0207,15.0457,48600.0
2009-06-15 10:40:00,18.04,18.07,18.03,18.05,60000.0,15.0291,15.0541,15.0207,15.0374,60000.0
2009-06-15 10:45:00,18.05,18.08,18.05,18.08,54900.0,15.0374,15.0624,15.0374,15.0624,54900.0
2009-06-15 10:50:00,18.07,18.12,18.06,18.1,22500.0,15.0541,15.0957,15.0457,15.079,22500.0
2009-06-15 10:55:00,18.1,18.14,18.1,18.12,41700.0,15.079,15.1124,15.079,15.0957,41700.0
2009-06-15 11:00:00,18.12,18.13,18.02,18.03,110400.0,15.0957,15.104,15.0124,15.0207,110400.0
2009-06-15 11:05:00,18.03,18.05,18.0,18.01,39300.0,15.0207,15.0374,14.9957,15.0041,39300.0
2009-06-15 11:10:00,18.01,18.07,18.01,18.06,16800.0,15.0041,15.0541,15.0041,15.0457,16800.0
2009-06-15 11:15:00,18.06,18.08,18.05,18.07,30600.0,15.0457,15.0624,15.0374,15.0541,30600.0
2009-06-15 11:20:00,18.07,18.09,18.03,18.09,46500.0,15.0541,15.0707,15.0207,15.0707,46500.0
2009-06-15 11:25:00,18.09,18.11,18.09,18.11,14700.0,15.0707,15.0874,15.0707,15.0874,14700.0
2009-06-15 11:30:00,18.11,18.13,18.09,18.09,42000.0,15.0874,15.104,15.0707,15.0707,42000.0
2009-06-15 11:35:00,18.09,18.09,18.04,18.05,57600.0,15.0707,15.0707,15.0291,15.0374,57600.0
2009-06-15 11:40:00,18.06,18.07,18.05,18.07,21900.0,15.0457,15.0541,15.0374,15.0541,21900.0
2009-06-15 11:45:00,18.06,18.1,18.06,18.08,44700.0,15.0457,15.079,15.0457,15.0624,44700.0
2009-06-15 11:50:00,18.08,18.08,18.04,18.08,27600.0,15.0624,15.0624,15.0291,15.0624,27600.0
2009-06-15 11:55:00,18.08,18.09,18.06,18.07,24000.0,15.0624,15.0707,15.0457,15.0541,24000.0
2009-06-15 12:00:00,18.07,18.07,18.07,18.07,12600.0,15.0541,15.0541,15.0541,15.0541,12600.0
2009-06-15 12:05:00,18.07,18.08,18.04,18.06,33600.0,15.0541,15.0624,15.0291,15.0457,33600.0
2009-06-15 12:10:00,18.06,18.07,18.06,18.06,21900.0,15.0457,15.0541,15.0457,15.0457,21900.0
2009-06-15 12:15:00,18.06,18.07,18.06,18.07,14700.0,15.0457,15.0541,15.0457,15.0541,14700.0
2009-06-15 12:20:00,18.07,18.09,18.07,18.09,12900.0,15.0541,15.0707,15.0541,15.0707,12900.0
2009-06-15 12:25:00,18.09,18.11,18.08,18.09,17400.0,15.0707,15.0874,15.0624,15.0707,17400.0
2009-06-15 12:30:00,18.09,18.11,18.09,18.1,20100.0,15.0707,15.0874,15.0707,15.079,20100.0
2009-06-15 12:35:00,18.1,18.14,18.09,18.1,30600.0,15.079,15.1124,15.0707,15.079,30600.0
2009-06-15 12:40:00,18.1,18.13,18.09,18.13,18000.0,15.079,15.104,15.0707,15.104,18000.0
2009-06-15 12:45:00,18.14,18.14,18.07,18.09,35100.0,15.1124,15.1124,15.0541,15.0707,35100.0
2009-06-15 12:50:00,18.09,18.12,18.04,18.04,43500.0,15.0707,15.0957,15.0291,15.0291,43500.0
2009-06-15 12:55:00,18.05,18.07,18.04,18.07,9000.0,15.0374,15.0541,15.0291,15.0541,9000.0
2009-06-15 13:00:00,18.06,18.06,18.01,18.01,38400.0,15.0457,15.0457,15.0041,15.0041,38400.0
2009-06-15 13:05:00,18.0,18.02,18.0,18.0,13200.0,14.9957,15.0124,14.9957,14.9957,13200.0
2009-06-15 13:10:00,18.0,18.05,18.0,18.05,17400.0,14.9957,15.0374,14.9957,15.0374,17400.0
2009-06-15 13:15:00,18.05,18.06,18.01,18.01,23100.0,15.0374,15.0457,15.0041,15.0041,23100.0
2009-06-15 13:20:00,18.01,18.04,18.0,18.03,17100.0,15.0041,15.0291,14.9957,15.0207,17100.0
2009-06-15 13:25:00,18.03,18.04,18.0,18.0,17100.0,15.0207,15.0291,14.9957,14.9957,17100.0
2009-06-15 13:30:00,18.0,18.03,18.0,18.03,53700.0,14.9957,15.0207,14.9957,15.0207,53700.0
2009-06-15 13:35:00,18.03,18.06,18.03,18.06,8400.0,15.0207,15.0457,15.0207,15.0457,8400.0
2009-06-15 13:40:00,18.06,18.06,18.03,18.04,28500.0,15.0457,15.0457,15.0207,15.0291,28500.0
2009-06-15 13:45:00,18.04,18.05,18.02,18.03,28500.0,15.0291,15.0374,15.0124,15.0207,28500.0
2009-06-15 13:50:00,18.03,18.03,18.01,18.02,66300.0,15.0207,15.0207,15.0041,15.0124,66300.0
2009-06-15 13:55:00,18.02,18.02,18.01,18.02,72000.0,15.0124,15.0124,15.0041,15.0124,72000.0
2009-06-15 14:00:00,18.02,18.08,18.02,18.07,54900.0,15.0124,15.0624,15.0124,15.0541,54900.0
2009-06-15 14:05:00,18.07,18.08,18.05,18.05,30000.0,15.0541,15.0624,15.0374,15.0374,30000.0
2009-06-15 14:10:00,18.05,18.07,18.04,18.07,47100.0,15.0374,15.0541,15.0291,15.0541,47100.0
2009-06-15 14:15:00,18.07,18.09,18.06,18.08,44100.0,15.0541,15.0707,15.0457,15.0624,44100.0
2009-06-15 14:20:00,18.08,18.12,18.08,18.1,24600.0,15.0624,15.0957,15.0624,15.079,24600.0
2009-06-15 14:25:00,18.1,18.13,18.09,18.09,50400.0,15.079,15.104,15.0707,15.0707,50400.0
2009-06-15 14:30:00,18.09,18.1,18.08,18.1,48000.0,15.0707,15.079,15.0624,15.079,48000.0
2009-06-15 14:35:00,18.1,18.12,18.09,18.09,78000.0,15.079,15.0957,15.0707,15.0707,78000.0
2009-06-15 14:40:00,18.09,18.1,18.07,18.1,74400.0,15.0707,15.079,15.0541,15.079,74400.0
2009-06-15 14:45:00,18.1,18.11,18.08,18.11,28500.0,15.079,15.0874,15.0624,15.0874,28500.0
2009-06-15 14:50:00,18.11,18.11,18.08,18.1,78600.0,15.0874,15.0874,15.0624,15.079,78600.0
2009-06-15 14:55:00,18.1,18.11,18.07,18.11,137100.0,15.079,15.0874,15.0541,15.0874,137100.0
2009-06-15 15:00:00,18.1,18.11,18.06,18.08,75600.0,15.079,15.0874,15.0457,15.0624,75600.0
2009-06-15 15:05:00,18.07,18.1,18.07,18.1,51600.0,15.0541,15.079,15.0541,15.079,51600.0
2009-06-15 15:10:00,18.09,18.15,18.09,18.13,62700.0,15.0707,15.1207,15.0707,15.104,62700.0
2009-06-15 15:15:00,18.14,18.15,18.12,18.13,72300.0,15.1124,15.1207,15.0957,15.104,72300.0
2009-06-15 15:20:00,18.13,18.16,18.13,18.13,53100.0,15.104,15.129,15.104,15.104,53100.0
2009-06-15 15:25:00,18.13,18.14,18.1,18.12,65700.0,15.104,15.1124,15.079,15.0957,65700.0
2009-06-15 15:30:00,18.12,18.16,18.12,18.15,56100.0,15.0957,15.129,15.0957,15.1207,56100.0
2009-06-15 15:35:00,18.15,18.2,18.15,18.16,124800.0,15.1207,15.1624,15.1207,15.129,124800.0
2009-06-15 15:40:00,18.16,18.16,18.12,18.14,39900.0,15.129,15.129,15.0957,15.1124,39900.0
2009-06-15 15:45:00,18.15,18.21,18.15,18.21,97200.0,15.1207,15.1707,15.1207,15.1707,97200.0
2009-06-15 15:50:00,18.2,18.21,18.14,18.14,137100.0,15.1624,15.1707,15.1124,15.1124,137100.0
2009-06-15 15:55:00,18.14,18.17,18.12,18.17,253800.0,15.1124,15.1374,15.0957,15.1374,253800.0
2009-06-16 09:30:00,18.24,18.26,18.05,18.05,30000.0,15.1957,15.2123,15.0374,15.0374,30000.0
2009-06-16 09:35:00,18.07,18.16,18.07,18.09,24900.0,15.0541,15.129,15.0541,15.0707,24900.0
2009-06-16 09:40:00,18.1,18.16,18.09,18.14,39000.0,15.079,15.129,15.0707,15.1124,39000.0
2009-06-16 09:45:00,18.14,18.17,18.12,18.14,51900.0,15.1124,15.1374,15.0957,15.1124,51900.0
2009-06-16 09:50:00,18.15,18.15,18.06,18.06,54600.0,15.1207,15.1207,15.0457,15.0457,54600.0
2009-06-16 09:55:00,18.05,18.05,18.0,18.01,38100.0,15.0374,15.0374,14.9957,15.0041,38100.0
2009-06-16 10:00:00,18.01,18.06,18.0,18.04,51000.0,15.0041,15.0457,14.9957,15.0291,51000.0
2009-06-16 10:05:00,18.04,18.05,18.0,18.01,20700.0,15.0291,15.0374,14.9957,15.0041,20700.0
2009-06-16 10:10:00,18.01,18.02,18.0,18.0,204300.0,15.0041,15.0124,14.9957,14.9957,204300.0
2009-06-16 10:15:00,18.0,18.0,17.9,17.9,30600.0,14.9957,14.9957,14.9124,14.9124,30600.0
2009-06-16 10:20:00,17.91,17.94,17.91,17.92,18300.0,14.9208,14.9458,14.9208,14.9291,18300.0
2009-06-16 10:25:00,17.93,17.93,17.89,17.9,40200.0,14.9374,14.9374,14.9041,14.9124,40200.0
2009-06-16 10:30:00,17.9,17.91,17.88,17.89,34200.0,14.9124,14.9208,14.8958,14.9041,34200.0
2009-06-16 10:35:00,17.89,17.93,17.87,17.92,37200.0,14.9041,14.9374,14.8874,14.9291,37200.0
2009-06-16 10:40:00,17.92,17.93,17.89,17.9,60300.0,14.9291,14.9374,14.9041,14.9124,60300.0
2009-06-16 10:45:00,17.89,17.92,17.89,17.92,33600.0,14.9041,14.9291,14.9041,14.9291,33600.0
2009-06-16 10:50:00,17.9,17.93,17.9,17.93,27000.0,14.9124,14.9374,14.9124,14.9374,27000.0
2009-06-16 10:55:00,17.93,17.93,17.91,17.91,21600.0,14.9374,14.9374,14.9208,14.9208,21600.0
2009-06-16 11:00:00,17.91,17.93,17.89,17.91,174600.0,14.9208,14.9374,14.9041,14.9208,174600.0
2009-06-16 11:05:00,17.92,17.98,17.92,17.96,113700.0,14.9291,14.9791,14.9291,14.9624,113700.0
2009-06-16 11:10:00,17.98,17.98,17.97,17.97,36000.0,14.9791,14.9791,14.9707,14.9707,36000.0
2009-06-16 11:15:00,17.97,18.0,17.96,18.0,68700.0,14.9707,14.9957,14.9624,14.9957,68700.0
2009-06-16 11:20:00,18.0,18.02,17.97,17.97,46800.0,14.9957,15.0124,14.9707,14.9707,46800.0
2009-06-16 11:25:00,17.97,17.99,17.95,17.99,59400.0,14.9707,14.9874,14.9541,14.9874,59400.0
2009-06-16 11:30:00,17.99,17.99,17.91,17.94,92700.0,14.9874,14.9874,14.9208,14.9458,92700.0
2009-06-16 11:35:00,17.96,17.96,17.93,17.93,53100.0,14.9624,14.9624,14.9374,14.9374,53100.0
2009-06-16 11:40:00,17.94,17.95,17.94,17.95,41700.0,14.9458,14.9541,14.9458,14.9541,41700.0
2009-06-16 11:45:00,17.95,17.96,17.94,17.94,43500.0,14.9541,14.9624,14.9458,14.9458,43500.0
2009-06-16 11:50:00,17.95,17.95,17.94,17.95,15300.0,14.9541,14.9541,14.9458,14.9541,15300.0
2009-06-16 11:55:00,17.95,17.95,17.94,17.95,35400.0,14.9541,14.9541,14.9458,14.9541,35400.0
2009-06-16 12:00:00,17.95,17.96,17.94,17.94,37200.0,14.9541,14.9624,14.9458,14.9458,37200.0
2009-06-16 12:05:00,17.93,17.93,17.88,17.89,28800.0,14.9374,14.9374,14.8958,14.9041,28800.0
2009-06-16 12:10:00,17.89,17.89,17.87,17.88,30900.0,14.9041,14.9041,14.8874,14.8958,30900.0
2009-06-16 12:15:00,17.88,17.88,17.86,17.86,18300.0,14.8958,14.8958,14.8791,14.8791,18300.0
2009-06-16 12:20:00,17.86,17.86,17.84,17.84,10200.0,14.8791,14.8791,14.8624,14.8624,10200.0
2009-06-16 12:25:00,17.84,17.85,17.84,17.84,19500.0,14.8624,14.8708,14.8624,14.8624,19500.0
2009-06-16 12:30:00,17.84,17.85,17.83,17.84,117600.0,14.8624,14.8708,14.8541,14.8624,117600.0
2009-06-16 12:35:00,17.84,17.85,17.82,17.83,63900.0,14.8624,14.8708,14.8458,14.8541,63900.0
2009-06-16 12:40:00,17.83,17.83,17.79,17.79,52500.0,14.8541,14.8541,14.8208,14.8208,52500.0
2009-06-16 12:45:00,17.8,17.81,17.77,17.78,111000.0,14.8291,14.8375,14.8041,14.8125,111000.0
2009-06-16 12:50:00,17.78,17.79,17.75,17.76,51900.0,14.8125,14.8208,14.7875,14.7958,51900.0
2009-06-16 12:55:00,17.76,17.82,17.76,17.82,58800.0,14.7958,14.8458,14.7958,14.8458,58800.0
2009-06-16 13:00:00,17.82,17.82,17.79,17.8,29400.0,14.8458,14.8458,14.8208,14.8291,29400.0
2009-06-16 13:05:00,17.81,17.84,17.8,17.84,71100.0,14.8375,14.8624,14.8291,14.8624,71100.0
2009-06-16 13:10:00,17.84,17.84,17.82,17.84,75000.0,14.8624,14.8624,14.8458,14.8624,75000.0
2009-06-16 13:15:00,17.83,17.85,17.83,17.83,50100.0,14.8541,14.8708,14.8541,14.8541,50100.0
2009-06-16 13:20:00,17.83,17.84,17.73,17.73,88200.0,14.8541,14.8624,14.7708,14.7708,88200.0
2009-06-16 13:25:00,17.73,17.75,17.73,17.73,111000.0,14.7708,14.7875,14.7708,14.7708,111000.0
2009-06-16 13:30:00,17.73,17.73,17.71,17.73,248100.0,14.7708,14.7708,14.7541,14.7708,248100.0
2009-06-16 13:35:00,17.73,17.73,17.72,17.72,78600.0,14.7708,14.7708,14.7625,14.7625,78600.0
2009-06-16 13:40:00,17.72,17.75,17.72,17.73,100500.0,14.7625,14.7875,14.7625,14.7708,100500.0
2009-06-16 13:45:00,17.73,17.76,17.72,17.75,82200.0,14.7708,14.7958,14.7625,14.7875,82200.0
2009-06-16 13:50:00,17.75,17.76,17.73,17.75,28500.0,14.7875,14.7958,14.7708,14.7875,28500.0
2009-06-16 13:55:00,17.75,17.75,17.72,17.73,96000.0,14.7875,14.7875,14.7625,14.7708,96000.0
2009-06-16 14:00:00,17.73,17.73,17.71,17.72,94800.0,14.7708,14.7708,14.7541,14.7625,94800.0
2009-06-16 14:05:00,17.72,17.75,17.71,17.74,86700.0,14.7625,14.7875,14.7541,14.7791,86700.0
2009-06-16 14:10:00,17.74,17.76,17.72,17.76,112500.0,14.7791,14.7958,14.7625,14.7958,112500.0
2009-06-16 14:15:00,17.75,17.75,17.72,17.75,85500.0,14.7875,14.7875,14.7625,14.7875,85500.0
2009-06-16 14:20:00,17.75,17.76,17.72,17.75,66000.0,14.7875,14.7958,14.7625,14.7875,66000.0
2009-06-16 14:25:00,17.74,17.74,17.71,17.73,36000.0,14.7791,14.7791,14.7541,14.7708,36000.0
2009-06-16 14:30:00,17.73,17.73,17.69,17.7,41700.0,14.7708,14.7708,14.7375,14.7458,41700.0
2009-06-16 14:35:00,17.7,17.73,17.67,17.73,63900.0,14.7458,14.7708,14.7208,14.7708,63900.0
2009-06-16 14:40:00,17.72,17.75,17.69,17.73,53100.0,14.7625,14.7875,14.7375,14.7708,53100.0
2009-06-16 14:45:00,17.73,17.76,17.72,17.75,105000.0,14.7708,14.7958,14.7625,14.7875,105000.0
2009-06-16 14:50:00,17.75,17.79,17.74,17.79,41400.0,14.7875,14.8208,14.7791,14.8208,41400.0
2009-06-16 14:55:00,17.78,17.79,17.74,17.74,153900.0,14.8125,14.8208,14.7791,14.7791,153900.0
2009-06-16 15:00:00,17.73,17.74,17.73,17.74,45300.0,14.7708,14.7791,14.7708,14.7791,45300.0
2009-06-16 15:05:00,17.74,17.77,17.68,17.7,100500.0,14.7791,14.8041,14.7291,14.7458,100500.0
2009-06-16 15:10:00,17.7,17.74,17.66,17.68,123300.0,14.7458,14.7791,14.7125,14.7291,123300.0
2009-06-16 15:15:00,17.68,17.76,17.68,17.75,66300.0,14.7291,14.7958,14.7291,14.7875,66300.0
2009-06-16 15:20:00,17.75,17.75,17.69,17.7,117000.0,14.7875,14.7875,14.7375,14.7458,117000.0
2009-06-16 15:25:00,17.7,17.74,17.7,17.73,116100.0,14.7458,14.7791,14.7458,14.7708,116100.0
2009-06-16 15:30:00,17.74,17.79,17.74,17.78,94200.0,14.7791,14.8208,14.7791,14.8125,94200.0
2009-06-16 15:35:00,17.78,17.78,17.72,17.77,146700.0,14.8125,14.8125,14.7625,14.8041,146700.0
2009-06-16 15:40:00,17.77,17.8,17.73,17.73,148200.0,14.8041,14.8291,14.7708,14.7708,148200.0
2009-06-16 15:45:00,17.73,17.77,17.69,17.7,144000.0,14.7708,14.8041,14.7375,14.7458,144000.0
2009-06-16 15:50:00,17.7,17.71,17.66,17.68,84900.0,14.7458,14.7541,14.7125,14.7291,84900.0
2009-06-16 15:55:00,17.67,17.68,17.62,17.65,285900.0,14.7208,14.7291,14.6792,14.7042,285900.0
2009-06-17 09:30:00,17.63,17.86,17.63,17.83,124200.0,14.6875,14.8791,14.6875,14.8541,124200.0
2009-06-17 09:35:00,17.83,17.83,17.71,17.71,117600.0,14.8541,14.8541,14.7541,14.7541,117600.0
2009-06-17 09:40:00,17.71,17.71,17.64,17.64,266700.0,14.7541,14.7541,14.6958,14.6958,266700.0
2009-06-17 09:45:00,17.63,17.69,17.63,17.66,95700.0,14.6875,14.7375,14.6875,14.7125,95700.0
2009-06-17 09:50:00,17.65,17.74,17.65,17.7,110400.0,14.7042,14.7791,14.7042,14.7458,110400.0
2009-06-17 09:55:00,17.71,17.72,17.65,17.7,88500.0,14.7541,14.7625,14.7042,14.7458,88500.0
2009-06-17 10:00:00,17.69,17.74,17.66,17.73,93900.0,14.7375,14.7791,14.7125,14.7708,93900.0
2009-06-17 10:05:00,17.73,17.78,17.72,17.77,217500.0,14.7708,14.8125,14.7625,14.8041,217500.0
2009-06-17 10:10:00,17.77,17.78,17.73,17.77,98100.0,14.8041,14.8125,14.7708,14.8041,98100.0
2009-06-17 10:15:00,17.78,17.82,17.76,17.78,117300.0,14.8125,14.8458,14.7958,14.8125,117300.0
2009-06-17 10:20:00,17.79,17.79,17.69,17.71,71100.0,14.8208,14.8208,14.7375,14.7541,71100.0
2009-06-17 10:25:00,17.71,17.8,17.71,17.8,284700.0,14.7541,14.8291,14.7541,14.8291,284700.0
2009-06-17 10:30:00,17.8,17.8,17.75,17.78,95700.0,14.8291,14.8291,14.7875,14.8125,95700.0
2009-06-17 10:35:00,17.77,17.78,17.74,17.74,56400.0,14.8041,14.8125,14.7791,14.7791,56400.0
2009-06-17 10:40:00,17.74,17.79,17.74,17.74,64200.0,14.7791,14.8208,14.7791,14.7791,64200.0
2009-06-17 10:45:00,17.74,17.83,17.74,17.83,69600.0,14.7791,14.8541,14.7791,14.8541,69600.0
2009-06-17 10:50:00,17.82,17.9,17.79,17.88,86700.0,14.8458,14.9124,14.8208,14.8958,86700.0
2009-06-17 10:55:00,17.89,17.89,17.82,17.85,59700.0,14.9041,14.9041,14.8458,14.8708,59700.0
2009-06-17 11:00:00,17.85,17.92,17.85,17.9,45000.0,14.8708,14.9291,14.8708,14.9124,45000.0
2009-06-17 11:05:00,17.89,17.92,17.86,17.92,48000.0,14.9041,14.9291,14.8791,14.9291,48000.0
2009-06-17 11:10:00,17.91,17.92,17.87,17.89,62700.0,14.9208,14.9291,14.8874,14.9041,62700.0
2009-06-17 11:15:00,17.88,17.95,17.88,17.93,82200.0,14.8958,14.9541,14.8958,14.9374,82200.0
2009-06-17 11:20:00,17.94,17.99,17.93,17.98,116700.0,14.9458,14.9874,14.9374,14.9791,116700.0
2009-06-17 11:25:00,17.99,18.02,17.98,18.02,112500.0,14.9874,15.0124,14.9791,15.0124,112500.0
2009-06-17 11:30:00,18.02,18.06,17.99,18.04,147600.0,15.0124,15.0457,14.9874,15.0291,147600.0
2009-06-17 11:35:00,18.05,18.06,18.01,18.03,97800.0,15.0374,15.0457,15.0041,15.0207,97800.0
2009-06-17 11:40:00,18.02,18.09,18.02,18.09,54000.0,15.0124,15.0707,15.0124,15.0707,54000.0
2009-06-17 11:45:00,18.09,18.09,18.0,18.0,108600.0,15.0707,15.0707,14.9957,14.9957,108600.0
2009-06-17 11:50:00,18.0,18.0,17.93,17.96,123000.0,14.9957,14.9957,14.9374,14.9624,123000.0
2009-06-17 11:55:00,17.96,18.0,17.92,17.99,33600.0,14.9624,14.9957,14.9291,14.9874,33600.0
2009-06-17 12:00:00,17.98,18.03,17.98,18.01,56400.0,14.9791,15.0207,14.9791,15.0041,56400.0
2009-06-17 12:05:00,18.01,18.02,18.0,18.01,106800.0,15.0041,15.0124,14.9957,15.0041,106800.0
2009-06-17 12:10:00,18.01,18.08,17.98,17.98,528600.0,15.0041,15.0624,14.9791,14.9791,528600.0
2009-06-17 12:15:00,17.98,17.98,17.92,17.98,44100.0,14.9791,14.9791,14.9291,14.9791,44100.0
2009-06-17 12:20:00,17.98,18.02,17.98,18.0,38100.0,14.9791,15.0124,14.9791,14.9957,38100.0
2009-06-17 12:25:00,18.01,18.01,17.93,17.95,34800.0,15.0041,15.0041,14.9374,14.9541,34800.0
2009-06-17 12:30:00,17.96,17.98,17.96,17.96,8400.0,14.9624,14.9791,14.9624,14.9624,8400.0
2009-06-17 12:35:00,17.97,18.01,17.97,18.0,50100.0,14.9707,15.0041,14.9707,14.9957,50100.0
2009-06-17 12:40:00,18.0,18.04,17.98,18.02,111300.0,14.9957,15.0291,14.9791,15.0124,111300.0
2009-06-17 12:45:00,18.02,18.02,18.0,18.01,47100.0,15.0124,15.0124,14.9957,15.0041,47100.0
2009-06-17 12:50:00,18.01,18.02,17.99,18.01,60000.0,15.0041,15.0124,14.9874,15.0041,60000.0
2009-06-17 12:55:00,18.0,18.03,18.0,18.03,20700.0,14.9957,15.0207,14.9957,15.0207,20700.0
2009-06-17 13:00:00,18.01,18.03,18.0,18.03,38700.0,15.0041,15.0207,14.9957,15.0207,38700.0
2009-06-17 13:05:00,18.02,18.05,18.0,18.04,47700.0,15.0124,15.0374,14.9957,15.0291,47700.0
2009-06-17 13:10:00,18.04,18.06,18.04,18.05,15900.0,15.0291,15.0457,15.0291,15.0374,15900.0
2009-06-17 13:15:00,18.06,18.07,18.03,18.07,46800.0,15.0457,15.0541,15.0207,15.0541,46800.0
2009-06-17 13:20:00,18.07,18.13,18.07,18.1,51900.0,15.0541,15.104,15.0541,15.079,51900.0
2009-06-17 13:25:00,18.1,18.15,18.1,18.15,36900.0,15.079,15.1207,15.079,15.1207,36900.0
2009-06-17 13:30:00,18.15,18.17,18.14,18.17,39000.0,15.1207,15.1374,15.1124,15.1374,39000.0
2009-06-17 13:35:00,18.17,18.17,18.14,18.16,22200.0,15.1374,15.1374,15.1124,15.129,22200.0
2009-06-17 13:40:00,18.16,18.19,18.15,18.17,42900.0,15.129,15.154,15.1207,15.1374,42900.0
2009-06-17 13:45:00,18.17,18.19,18.17,18.19,123000.0,15.1374,15.154,15.1374,15.154,123000.0
2009-06-17 13:50:00,18.18,18.21,18.18,18.2,127200.0,15.1457,15.1707,15.1457,15.1624,127200.0
2009-06-17 13:55:00,18.2,18.21,18.18,18.21,236100.0,15.1624,15.1707,15.1457,15.1707,236100.0
2009-06-17 14:00:00,18.2,18.21,18.19,18.19,22500.0,15.1624,15.1707,15.154,15.154,22500.0
2009-06-17 14:05:00,18.19,18.2,18.15,18.16,25500.0,15.154,15.1624,15.1207,15.129,25500.0
2009-06-17 14:10:00,18.16,18.16,18.12,18.12,43500.0,15.129,15.129,15.0957,15.0957,43500.0
2009-06-17 14:15:00,18.12,18.12,18.11,18.12,49800.0,15.0957,15.0957,15.0874,15.0957,49800.0
2009-06-17 14:20:00,18.12,18.16,18.12,18.14,65700.0,15.0957,15.129,15.0957,15.1124,65700.0
2009-06-17 14:25:00,18.13,18.15,18.12,18.12,67200.0,15.104,15.1207,15.0957,15.0957,67200.0
2009-06-17 14:30:00,18.13,18.13,18.11,18.12,78600.0,15.104,15.104,15.0874,15.0957,78600.0
2009-06-17 14:35:00,18.12,18.12,18.1,18.11,45000.0,15.0957,15.0957,15.079,15.0874,45000.0
2009-06-17 14:40:00,18.11,18.13,18.1,18.11,70200.0,15.0874,15.104,15.079,15.0874,70200.0
2009-06-17 14:45:00,18.11,18.12,18.11,18.12,41700.0,15.0874,15.0957,15.0874,15.0957,41700.0
2009-06-17 14:50:00,18.12,18.13,18.1,18.1,77700.0,15.0957,15.104,15.079,15.079,77700.0
2009-06-17 14:55:00,18.09,18.11,18.07,18.09,48600.0,15.0707,15.0874,15.0541,15.0707,48600.0
2009-06-17 15:00:00,18.08,18.12,18.07,18.12,36600.0,15.0624,15.0957,15.0541,15.0957,36600.0
2009-06-17 15:05:00,18.12,18.14,18.04,18.05,56700.0,15.0957,15.1124,15.0291,15.0374,56700.0
2009-06-17 15:10:00,18.06,18.06,18.03,18.06,56400.0,15.0457,15.0457,15.0207,15.0457,56400.0
2009-06-17 15:15:00,18.08,18.08,18.05,18.08,21000.0,15.0624,15.0624,15.0374,15.0624,21000.0
2009-06-17 15:20:00,18.08,18.11,18.07,18.1,36300.0,15.0624,15.0874,15.0541,15.079,36300.0
2009-06-17 15:25:00,18.09,18.09,18.04,18.05,57300.0,15.0707,15.0707,15.0291,15.0374,57300.0
2009-06-17 15:30:00,18.05,18.06,18.02,18.02,103500.0,15.0374,15.0457,15.0124,15.0124,103500.0
2009-06-17 15:35:00,18.02,18.02,17.97,17.99,147600.0,15.0124,15.0124,14.9707,14.9874,147600.0
2009-06-17 15:40:00,17.99,18.03,17.97,17.98,57300.0,14.9874,15.0207,14.9707,14.9791,57300.0
2009-06-17 15:45:00,17.98,18.05,17.98,18.05,106200.0,14.9791,15.0374,14.9791,15.0374,106200.0
2009-06-17 15:50:00,18.05,18.05,17.98,18.0,93300.0,15.0374,15.0374,14.9791,14.9957,93300.0
2009-06-17 15:55:00,18.0,18.0,17.94,17.99,219600.0,14.9957,14.9957,14.9458,14.9874,219600.0
2009-06-18 09:30:00,17.93,17.99,17.87,17.87,22200.0,14.9374,14.9874,14.8874,14.8874,22200.0
2009-06-18 09:35:00,17.87,17.92,17.85,17.87,35700.0,14.8874,14.9291,14.8708,14.8874,35700.0
2009-06-18 09:40:00,17.87,17.95,17.85,17.94,31800.0,14.8874,14.9541,14.8708,14.9458,31800.0
2009-06-18 09:45:00,17.94,17.94,17.92,17.93,9600.0,14.9458,14.9458,14.9291,14.9374,9600.0
2009-06-18 09:50:00,17.91,17.97,17.87,17.96,34200.0,14.9208,14.9707,14.8874,14.9624,34200.0
2009-06-18 09:55:00,17.97,18.07,17.96,18.07,18600.0,14.9707,15.0541,14.9624,15.0541,18600.0
2009-06-18 10:00:00,18.08,18.08,18.04,18.04,17700.0,15.0624,15.0624,15.0291,15.0291,17700.0
2009-06-18 10:05:00,18.02,18.02,17.95,17.95,15900.0,15.0124,15.0124,14.9541,14.9541,15900.0
2009-06-18 10:10:00,17.95,18.02,17.95,17.95,27300.0,14.9541,15.0124,14.9541,14.9541,27300.0
2009-06-18 10:15:00,17.94,17.97,17.93,17.94,24900.0,14.9458,14.9707,14.9374,14.9458,24900.0
2009-06-18 10:20:00,17.93,17.94,17.88,17.88,17700.0,14.9374,14.9458,14.8958,14.8958,17700.0
2009-06-18 10:25:00,17.88,17.91,17.87,17.88,38700.0,14.8958,14.9208,14.8874,14.8958,38700.0
2009-06-18 10:30:00,17.87,17.91,17.86,17.9,35100.0,14.8874,14.9208,14.8791,14.9124,35100.0
2009-06-18 10:35:00,17.9,17.9,17.87,17.87,31500.0,14.9124,14.9124,14.8874,14.8874,31500.0
2009-06-18 10:40:00,17.87,17.87,17.81,17.83,123900.0,14.8874,14.8874,14.8375,14.8541,123900.0
2009-06-18 10:45:00,17.82,17.84,17.82,17.83,27600.0,14.8458,14.8624,14.8458,14.8541,27600.0
2009-06-18 10:50:00,17.83,17.85,17.81,17.83,53400.0,14.8541,14.8708,14.8375,14.8541,53400.0
2009-06-18 10:55:00,17.83,17.86,17.82,17.83,24900.0,14.8541,14.8791,14.8458,14.8541,24900.0
2009-06-18 11:00:00,17.84,17.87,17.84,17.85,30300.0,14.8624,14.8874,14.8624,14.8708,30300.0
2009-06-18 11:05:00,17.86,17.88,17.84,17.85,47400.0,14.8791,14.8958,14.8624,14.8708,47400.0
2009-06-18 11:10:00,17.84,17.87,17.84,17.86,57300.0,14.8624,14.8874,14.8624,14.8791,57300.0
2009-06-18 11:15:00,17.87,17.88,17.85,17.88,24300.0,14.8874,14.8958,14.8708,14.8958,24300.0
2009-06-18 11:20:00,17.89,17.89,17.87,17.89,9300.0,14.9041,14.9041,14.8874,14.9041,9300.0
2009-06-18 11:25:00,17.88,17.88,17.84,17.84,29100.0,14.8958,14.8958,14.8624,14.8624,29100.0
2009-06-18 11:30:00,17.85,17.86,17.84,17.86,25200.0,14.8708,14.8791,14.8624,14.8791,25200.0
2009-06-18 11:35:00,17.85,17.86,17.85,17.86,54900.0,14.8708,14.8791,14.8708,14.8791,54900.0
2009-06-18 11:40:00,17.86,17.86,17.81,17.81,71100.0,14.8791,14.8791,14.8375,14.8375,71100.0
2009-06-18 11:45:00,17.81,17.81,17.77,17.79,203400.0,14.8375,14.8375,14.8041,14.8208,203400.0
2009-06-18 11:50:00,17.79,17.79,17.77,17.79,45300.0,14.8208,14.8208,14.8041,14.8208,45300.0
2009-06-18 11:55:00,17.78,17.79,17.78,17.79,23700.0,14.8125,14.8208,14.8125,14.8208,23700.0
2009-06-18 12:00:00,17.79,17.79,17.78,17.78,74100.0,14.8208,14.8208,14.8125,14.8125,74100.0
2009-06-18 12:05:00,17.78,17.82,17.78,17.81,33000.0,14.8125,14.8458,14.8125,14.8375,33000.0
2009-06-18 12:10:00,17.81,17.85,17.81,17.85,8700.0,14.8375,14.8708,14.8375,14.8708,8700.0
2009-06-18 12:15:00,17.86,17.86,17.85,17.85,7200.0,14.8791,14.8791,14.8708,14.8708,7200.0
2009-06-18 12:20:00,17.85,17.86,17.84,17.85,9600.0,14.8708,14.8791,14.8624,14.8708,9600.0
2009-06-18 12:25:00,17.84,17.84,17.8,17.82,23100.0,14.8624,14.8624,14.8291,14.8458,23100.0
2009-06-18 12:30:00,17.82,17.84,17.82,17.82,11100.0,14.8458,14.8624,14.8458,14.8458,11100.0
2009-06-18 12:35:00,17.81,17.82,17.81,17.82,52800.0,14.8375,14.8458,14.8375,14.8458,52800.0
2009-06-18 12:40:00,17.82,17.82,17.81,17.81,12600.0,14.8458,14.8458,14.8375,14.8375,12600.0
2009-06-18 12:45:00,17.82,17.83,17.8,17.82,27300.0,14.8458,14.8541,14.8291,14.8458,27300.0
2009-06-18 12:50:00,17.82,17.83,17.81,17.83,45300.0,14.8458,14.8541,14.8375,14.8541,45300.0
2009-06-18 12:55:00,17.83,17.83,17.81,17.83,195000.0,14.8541,14.8541,14.8375,14.8541,195000.0
2009-06-18 13:00:00,17.83,17.84,17.82,17.82,60900.0,14.8541,14.8624,14.8458,14.8458,60900.0
2009-06-18 13:05:00,17.82,17.85,17.82,17.84,24300.0,14.8458,14.8708,14.8458,14.8624,24300.0
2009-06-18 13:10:00,17.84,17.88,17.83,17.87,57000.0,14.8624,14.8958,14.8541,14.8874,57000.0
2009-06-18 13:15:00,17.87,17.87,17.83,17.85,10200.0,14.8874,14.8874,14.8541,14.8708,10200.0
2009-06-18 13:20:00,17.85,17.87,17.84,17.87,60600.0,14.8708,14.8874,14.8624,14.8874,60600.0
2009-06-18 13:25:00,17.87,17.88,17.87,17.88,26400.0,14.8874,14.8958,14.8874,14.8958,26400.0
2009-06-18 13:30:00,17.89,17.89,17.88,17.89,2100.0,14.9041,14.9041,14.8958,14.9041,2100.0
2009-06-18 13:35:00,17.88,17.9,17.86,17.9,75000.0,14.8958,14.9124,14.8791,14.9124,75000.0
2009-06-18 13:40:00,17.89,17.9,17.87,17.87,35700.0,14.9041,14.9124,14.8874,14.8874,35700.0
2009-06-18 13:45:00,17.88,17.89,17.87,17.88,17400.0,14.8958,14.9041,14.8874,14.8958,17400.0
2009-06-18 13:50:00,17.88,17.89,17.88,17.89,22200.0,14.8958,14.9041,14.8958,14.9041,22200.0
2009-06-18 13:55:00,17.89,17.89,17.87,17.89,27300.0,14.9041,14.9041,14.8874,14.9041,27300.0
2009-06-18 14:00:00,17.89,17.89,17.87,17.89,48000.0,14.9041,14.9041,14.8874,14.9041,48000.0
2009-06-18 14:05:00,17.89,17.9,17.88,17.9,66000.0,14.9041,14.9124,14.8958,14.9124,66000.0
2009-06-18 14:10:00,17.9,17.91,17.86,17.87,86700.0,14.9124,14.9208,14.8791,14.8874,86700.0
2009-06-18 14:15:00,17.87,17.88,17.86,17.88,53400.0,14.8874,14.8958,14.8791,14.8958,53400.0
2009-06-18 14:20:00,17.88,17.91,17.86,17.91,46500.0,14.8958,14.9208,14.8791,14.9208,46500.0
2009-06-18 14:25:00,17.91,17.91,17.86,17.89,96600.0,14.9208,14.9208,14.8791,14.9041,96600.0
2009-06-18 14:30:00,17.89,17.9,17.87,17.88,25800.0,14.9041,14.9124,14.8874,14.8958,25800.0
2009-06-18 14:35:00,17.88,17.88,17.86,17.87,25800.0,14.8958,14.8958,14.8791,14.8874,25800.0
2009-06-18 14:40:00,17.87,17.91,17.87,17.89,19200.0,14.8874,14.9208,14.8874,14.9041,19200.0
2009-06-18 14:45:00,17.89,17.91,17.89,17.89,52800.0,14.9041,14.9208,14.9041,14.9041,52800.0
2009-06-18 14:50:00,17.89,17.9,17.87,17.88,60000.0,14.9041,14.9124,14.8874,14.8958,60000.0
2009-06-18 14:55:00,17.88,17.91,17.87,17.91,45900.0,14.8958,14.9208,14.8874,14.9208,45900.0
2009-06-18 15:00:00,17.92,17.92,17.88,17.88,15900.0,14.9291,14.9291,14.8958,14.8958,15900.0
2009-06-18 15:05:00,17.89,17.9,17.89,17.89,17100.0,14.9041,14.9124,14.9041,14.9041,17100.0
2009-06-18 15:10:00,17.89,17.9,17.87,17.88,18900.0,14.9041,14.9124,14.8874,14.8958,18900.0
2009-06-18 15:15:00,17.88,17.89,17.86,17.87,54000.0,14.8958,14.9041,14.8791,14.8874,54000.0
2009-06-18 15:20:00,17.87,17.87,17.83,17.85,18300.0,14.8874,14.8874,14.8541,14.8708,18300.0
2009-06-18 15:25:00,17.85,17.87,17.84,17.87,18900.0,14.8708,14.8874,14.8624,14.8874,18900.0
2009-06-18 15:30:00,17.86,17.87,17.84,17.84,24600.0,14.8791,14.8874,14.8624,14.8624,24600.0
2009-06-18 15:35:00,17.84,17.84,17.8,17.8,47700.0,14.8624,14.8624,14.8291,14.8291,47700.0
2009-06-18 15:40:00,17.8,17.82,17.8,17.82,57900.0,14.8291,14.8458,14.8291,14.8458,57900.0
2009-06-18 15:45:00,17.82,17.83,17.75,17.78,87300.0,14.8458,14.8541,14.7875,14.8125,87300.0
2009-06-18 15:50:00,17.79,17.8,17.76,17.79,87600.0,14.8208,14.8291,14.7958,14.8208,87600.0
2009-06-18 15:55:00,17.79,17.83,17.77,17.78,206700.0,14.8208,14.8541,14.8041,14.8125,206700.0
2009-06-19 09:30:00,17.93,17.96,17.86,17.86,604500.0,14.9374,14.9624,14.8791,14.8791,604500.0
2009-06-19 09:35:00,17.89,17.89,17.83,17.84,63600.0,14.9041,14.9041,14.8541,14.8624,63600.0
2009-06-19 09:40:00,17.84,17.86,17.81,17.86,147000.0,14.8624,14.8791,14.8375,14.8791,147000.0
2009-06-19 09:45:00,17.87,17.88,17.8,17.81,60000.0,14.8874,14.8958,14.8291,14.8375,60000.0
2009-06-19 09:50:00,17.82,17.85,17.78,17.8,100200.0,14.8458,14.8708,14.8125,14.8291,100200.0
2009-06-19 09:55:00,17.8,17.83,17.79,17.79,70500.0,14.8291,14.8541,14.8208,14.8208,70500.0
2009-06-19 10:00:00,17.79,17.83,17.79,17.83,43200.0,14.8208,14.8541,14.8208,14.8541,43200.0
2009-06-19 10:05:00,17.83,17.84,17.79,17.83,43500.0,14.8541,14.8624,14.8208,14.8541,43500.0
2009-06-19 10:10:00,17.83,17.84,17.78,17.82,45000.0,14.8541,14.8624,14.8125,14.8458,45000.0
2009-06-19 10:15:00,17.82,17.83,17.79,17.79,38100.0,14.8458,14.8541,14.8208,14.8208,38100.0
2009-06-19 10:20:00,17.79,17.86,17.78,17.85,65700.0,14.8208,14.8791,14.8125,14.8708,65700.0
2009-06-19 10:25:00,17.85,17.87,17.83,17.84,90600.0,14.8708,14.8874,14.8541,14.8624,90600.0
2009-06-19 10:30:00,17.84,17.86,17.78,17.78,128700.0,14.8624,14.8791,14.8125,14.8125,128700.0
2009-06-19 10:35:00,17.79,17.82,17.79,17.8,54600.0,14.8208,14.8458,14.8208,14.8291,54600.0
2009-06-19 10:40:00,17.81,17.81,17.79,17.79,86700.0,14.8375,14.8375,14.8208,14.8208,86700.0
2009-06-19 10:45:00,17.8,17.83,17.77,17.81,46500.0,14.8291,14.8541,14.8041,14.8375,46500.0
2009-06-19 10:50:00,17.81,17.86,17.8,17.86,36900.0,14.8375,14.8791,14.8291,14.8791,36900.0
2009-06-19 10:55:00,17.85,17.86,17.81,17.82,33900.0,14.8708,14.8791,14.8375,14.8458,33900.0
2009-06-19 11:00:00,17.82,17.86,17.82,17.86,21000.0,14.8458,14.8791,14.8458,14.8791,21000.0
2009-06-19 11:05:00,17.86,17.9,17.86,17.89,23700.0,14.8791,14.9124,14.8791,14.9041,23700.0
2009-06-19 11:10:00,17.9,17.9,17.85,17.85,66900.0,14.9124,14.9124,14.8708,14.8708,66900.0
2009-06-19 11:15:00,17.85,17.86,17.82,17.84,56700.0,14.8708,14.8791,14.8458,14.8624,56700.0
2009-06-19 11:20:00,17.85,17.86,17.79,17.8,47100.0,14.8708,14.8791,14.8208,14.8291,47100.0
2009-06-19 11:25:00,17.81,17.83,17.78,17.78,30600.0,14.8375,14.8541,14.8125,14.8125,30600.0
2009-06-19 11:30:00,17.79,17.82,17.78,17.79,40500.0,14.8208,14.8458,14.8125,14.8208,40500.0
2009-06-19 11:35:00,17.78,17.81,17.78,17.79,38100.0,14.8125,14.8375,14.8125,14.8208,38100.0
2009-06-19 11:40:00,17.8,17.84,17.8,17.82,131400.0,14.8291,14.8624,14.8291,14.8458,131400.0
2009-06-19 11:45:00,17.82,17.85,17.82,17.85,94800.0,14.8458,14.8708,14.8458,14.8708,94800.0
2009-06-19 11:50:00,17.84,17.88,17.84,17.87,24300.0,14.8624,14.8958,14.8624,14.8874,24300.0
2009-06-19 11:55:00,17.86,17.87,17.83,17.83,35100.0,14.8791,14.8874,14.8541,14.8541,35100.0
2009-06-19 12:00:00,17.83,17.83,17.81,17.82,10500.0,14.8541,14.8541,14.8375,14.8458,10500.0
2009-06-19 12:05:00,17.82,17.85,17.82,17.84,28200.0,14.8458,14.8708,14.8458,14.8624,28200.0
2009-06-19 12:10:00,17.84,17.85,17.8,17.85,94800.0,14.8624,14.8708,14.8291,14.8708,94800.0
2009-06-19 12:15:00,17.84,17.87,17.84,17.84,78000.0,14.8624,14.8874,14.8624,14.8624,78000.0
2009-06-19 12:20:00,17.84,17.84,17.8,17.83,34800.0,14.8624,14.8624,14.8291,14.8541,34800.0
2009-06-19 12:25:00,17.84,17.84,17.79,17.8,98700.0,14.8624,14.8624,14.8208,14.8291,98700.0
2009-06-19 12:30:00,17.8,17.81,17.78,17.79,41400.0,14.8291,14.8375,14.8125,14.8208,41400.0
2009-06-19 12:35:00,17.8,17.81,17.78,17.78,75900.0,14.8291,14.8375,14.8125,14.8125,75900.0
2009-06-19 12:40:00,17.78,17.81,17.77,17.81,55800.0,14.8125,14.8375,14.8041,14.8375,55800.0
2009-06-19 12:45:00,17.81,17.84,17.79,17.8,55500.0,14.8375,14.8624,14.8208,14.8291,55500.0
2009-06-19 12:50:00,17.8,17.82,17.8,17.82,16200.0,14.8291,14.8458,14.8291,14.8458,16200.0
2009-06-19 12:55:00,17.81,17.81,17.8,17.8,10800.0,14.8375,14.8375,14.8291,14.8291,10800.0
2009-06-19 13:00:00,17.8,17.8,17.78,17.78,18600.0,14.8291,14.8291,14.8125,14.8125,18600.0
2009-06-19 13:05:00,17.78,17.78,17.77,17.78,8700.0,14.8125,14.8125,14.8041,14.8125,8700.0
2009-06-19 13:10:00,17.78,17.82,17.77,17.81,37200.0,14.8125,14.8458,14.8041,14.8375,37200.0
2009-06-19 13:15:00,17.81,17.84,17.81,17.83,13500.0,14.8375,14.8624,14.8375,14.8541,13500.0
2009-06-19 13:20:00,17.83,17.84,17.82,17.83,21000.0,14.8541,14.8624,14.8458,14.8541,21000.0
2009-06-19 13:25:00,17.82,17.83,17.79,17.81,27000.0,14.8458,14.8541,14.8208,14.8375,27000.0
2009-06-19 13:30:00,17.82,17.85,17.82,17.85,11400.0,14.8458,14.8708,14.8458,14.8708,11400.0
2009-06-19 13:35:00,17.86,17.88,17.84,17.87,40500.0,14.8791,14.8958,14.8624,14.8874,40500.0
2009-06-19 13:40:00,17.88,17.88,17.85,17.86,54900.0,14.8958,14.8958,14.8708,14.8791,54900.0
2009-06-19 13:45:00,17.87,17.87,17.83,17.83,38400.0,14.8874,14.8874,14.8541,14.8541,38400.0
2009-06-19 13:50:00,17.84,17.87,17.84,17.86,37800.0,14.8624,14.8874,14.8624,14.8791,37800.0
2009-06-19 13:55:00,17.86,17.86,17.82,17.83,21900.0,14.8791,14.8791,14.8458,14.8541,21900.0
2009-06-19 14:00:00,17.82,17.87,17.81,17.85,46800.0,14.8458,14.8874,14.8375,14.8708,46800.0
2009-06-19 14:05:00,17.84,17.86,17.83,17.84,84300.0,14.8624,14.8791,14.8541,14.8624,84300.0
2009-06-19 14:10:00,17.84,17.84,17.78,17.78,24600.0,14.8624,14.8624,14.8125,14.8125,24600.0
2009-06-19 14:15:00,17.78,17.78,17.75,17.77,24600.0,14.8125,14.8125,14.7875,14.8041,24600.0
2009-06-19 14:20:00,17.77,17.78,17.76,17.77,23700.0,14.8041,14.8125,14.7958,14.8041,23700.0
2009-06-19 14:25:00,17.76,17.79,17.76,17.79,17400.0,14.7958,14.8208,14.7958,14.8208,17400.0
2009-06-19 14:30:00,17.79,17.82,17.78,17.81,20100.0,14.8208,14.8458,14.8125,14.8375,20100.0
2009-06-19 14:35:00,17.81,17.81,17.77,17.8,17700.0,14.8375,14.8375,14.8041,14.8291,17700.0
2009-06-19 14:40:00,17.8,17.82,17.8,17.8,22500.0,14.8291,14.8458,14.8291,14.8291,22500.0
2009-06-19 14:45:00,17.8,17.81,17.78,17.81,20400.0,14.8291,14.8375,14.8125,14.8375,20400.0
2009-06-19 14:50:00,17.8,17.81,17.8,17.8,23100.0,14.8291,14.8375,14.8291,14.8291,23100.0
2009-06-19 14:55:00,17.8,17.83,17.8,17.81,21300.0,14.8291,14.8541,14.8291,14.8375,21300.0
2009-06-19 15:00:00,17.81,17.84,17.8,17.82,21600.0,14.8375,14.8624,14.8291,14.8458,21600.0
2009-06-19 15:05:00,17.82,17.83,17.78,17.79,44400.0,14.8458,14.8541,14.8125,14.8208,44400.0
2009-06-19 15:10:00,17.78,17.81,17.78,17.81,51300.0,14.8125,14.8375,14.8125,14.8375,51300.0
2009-06-19 15:15:00,17.81,17.87,17.81,17.87,61200.0,14.8375,14.8874,14.8375,14.8874,61200.0
2009-06-19 15:20:00,17.87,17.88,17.84,17.86,77700.0,14.8874,14.8958,14.8624,14.8791,77700.0
2009-06-19 15:25:00,17.86,17.86,17.83,17.84,133500.0,14.8791,14.8791,14.8541,14.8624,133500.0
2009-06-19 15:30:00,17.84,17.86,17.83,17.85,53400.0,14.8624,14.8791,14.8541,14.8708,53400.0
2009-06-19 15:35:00,17.84,17.85,17.83,17.85,57300.0,14.8624,14.8708,14.8541,14.8708,57300.0
2009-06-19 15:40:00,17.85,17.88,17.84,17.86,171900.0,14.8708,14.8958,14.8624,14.8791,171900.0
2009-06-19 15:45:00,17.85,17.86,17.83,17.84,93600.0,14.8708,14.8791,14.8541,14.8624,93600.0
2009-06-19 15:50:00,17.84,17.84,17.8,17.84,110400.0,14.8624,14.8624,14.8291,14.8624,110400.0
2009-06-19 15:55:00,17.84,17.85,17.81,17.85,287100.0,14.8624,14.8708,14.8375,14.8708,287100.0
2009-06-22 09:30:00,17.8,17.8,17.68,17.69,233700.0,14.8291,14.8291,14.7291,14.7375,233700.0
2009-06-22 09:35:00,17.7,17.7,17.62,17.63,141000.0,14.7458,14.7458,14.6792,14.6875,141000.0
2009-06-22 09:40:00,17.64,17.67,17.58,17.59,105600.0,14.6958,14.7208,14.6458,14.6542,105600.0
2009-06-22 09:45:00,17.59,17.63,17.59,17.63,61800.0,14.6542,14.6875,14.6542,14.6875,61800.0
2009-06-22 09:50:00,17.62,17.66,17.62,17.64,112200.0,14.6792,14.7125,14.6792,14.6958,112200.0
2009-06-22 09:55:00,17.65,17.65,17.62,17.63,63000.0,14.7042,14.7042,14.6792,14.6875,63000.0
2009-06-22 10:00:00,17.62,17.63,17.59,17.62,122400.0,14.6792,14.6875,14.6542,14.6792,122400.0
2009-06-22 10:05:00,17.62,17.65,17.6,17.65,138300.0,14.6792,14.7042,14.6625,14.7042,138300.0
2009-06-22 10:10:00,17.65,17.67,17.65,17.67,79200.0,14.7042,14.7208,14.7042,14.7208,79200.0
2009-06-22 10:15:00,17.67,17.7,17.62,17.62,201300.0,14.7208,14.7458,14.6792,14.6792,201300.0
2009-06-22 10:20:00,17.63,17.65,17.58,17.61,180300.0,14.6875,14.7042,14.6458,14.6708,180300.0
2009-06-22 10:25:00,17.61,17.63,17.58,17.62,55500.0,14.6708,14.6875,14.6458,14.6792,55500.0
2009-06-22 10:30:00,17.61,17.62,17.57,17.57,42600.0,14.6708,14.6792,14.6375,14.6375,42600.0
2009-06-22 10:35:00,17.58,17.59,17.56,17.59,47700.0,14.6458,14.6542,14.6292,14.6542,47700.0
2009-06-22 10:40:00,17.59,17.59,17.55,17.56,37200.0,14.6542,14.6542,14.6208,14.6292,37200.0
2009-06-22 10:45:00,17.56,17.58,17.55,17.56,41700.0,14.6292,14.6458,14.6208,14.6292,41700.0
2009-06-22 10:50:00,17.56,17.6,17.56,17.57,48600.0,14.6292,14.6625,14.6292,14.6375,48600.0
2009-06-22 10:55:00,17.57,17.58,17.56,17.56,45900.0,14.6375,14.6458,14.6292,14.6292,45900.0
2009-06-22 11:00:00,17.56,17.58,17.55,17.56,52800.0,14.6292,14.6458,14.6208,14.6292,52800.0
2009-06-22 11:05:00,17.56,17.59,17.56,17.57,55800.0,14.6292,14.6542,14.6292,14.6375,55800.0
2009-06-22 11:10:00,17.57,17.6,17.57,17.59,51300.0,14.6375,14.6625,14.6375,14.6542,51300.0
2009-06-22 11:15:00,17.59,17.65,17.57,17.65,50400.0,14.6542,14.7042,14.6375,14.7042,50400.0
2009-06-22 11:20:00,17.65,17.67,17.65,17.65,54000.0,14.7042,14.7208,14.7042,14.7042,54000.0
2009-06-22 11:25:00,17.65,17.7,17.65,17.68,59400.0,14.7042,14.7458,14.7042,14.7291,59400.0
2009-06-22 11:30:00,17.67,17.67,17.63,17.63,61500.0,14.7208,14.7208,14.6875,14.6875,61500.0
2009-06-22 11:35:00,17.63,17.63,17.58,17.58,48000.0,14.6875,14.6875,14.6458,14.6458,48000.0
2009-06-22 11:40:00,17.58,17.63,17.58,17.63,37200.0,14.6458,14.6875,14.6458,14.6875,37200.0
2009-06-22 11:45:00,17.63,17.63,17.58,17.6,36900.0,14.6875,14.6875,14.6458,14.6625,36900.0
2009-06-22 11:50:00,17.59,17.63,17.58,17.63,36000.0,14.6542,14.6875,14.6458,14.6875,36000.0
2009-06-22 11:55:00,17.63,17.63,17.59,17.63,23700.0,14.6875,14.6875,14.6542,14.6875,23700.0
2009-06-22 12:00:00,17.62,17.63,17.59,17.63,54900.0,14.6792,14.6875,14.6542,14.6875,54900.0
2009-06-22 12:05:00,17.64,17.65,17.63,17.63,54300.0,14.6958,14.7042,14.6875,14.6875,54300.0
2009-06-22 12:10:00,17.63,17.65,17.63,17.65,51600.0,14.6875,14.7042,14.6875,14.7042,51600.0
2009-06-22 12:15:00,17.65,17.65,17.64,17.64,20400.0,14.7042,14.7042,14.6958,14.6958,20400.0
2009-06-22 12:20:00,17.64,17.64,17.61,17.62,27000.0,14.6958,14.6958,14.6708,14.6792,27000.0
2009-06-22 12:25:00,17.62,17.62,17.6,17.61,49200.0,14.6792,14.6792,14.6625,14.6708,49200.0
2009-06-22 12:30:00,17.62,17.62,17.61,17.62,132600.0,14.6792,14.6792,14.6708,14.6792,132600.0
2009-06-22 12:35:00,17.61,17.62,17.61,17.62,51000.0,14.6708,14.6792,14.6708,14.6792,51000.0
2009-06-22 12:40:00,17.62,17.64,17.61,17.62,48600.0,14.6792,14.6958,14.6708,14.6792,48600.0
2009-06-22 12:45:00,17.62,17.62,17.58,17.59,41100.0,14.6792,14.6792,14.6458,14.6542,41100.0
2009-06-22 12:50:00,17.59,17.59,17.55,17.56,38700.0,14.6542,14.6542,14.6208,14.6292,38700.0
2009-06-22 12:55:00,17.55,17.57,17.55,17.56,38700.0,14.6208,14.6375,14.6208,14.6292,38700.0
2009-06-22 13:00:00,17.56,17.57,17.54,17.56,66900.0,14.6292,14.6375,14.6125,14.6292,66900.0
2009-06-22 13:05:00,17.56,17.58,17.56,17.56,14100.0,14.6292,14.6458,14.6292,14.6292,14100.0
2009-06-22 13:10:00,17.56,17.57,17.55,17.55,31200.0,14.6292,14.6375,14.6208,14.6208,31200.0
2009-06-22 13:15:00,17.55,17.57,17.5,17.51,33900.0,14.6208,14.6375,14.5792,14.5875,33900.0
2009-06-22 13:20:00,17.5,17.53,17.5,17.52,69600.0,14.5792,14.6042,14.5792,14.5959,69600.0
2009-06-22 13:25:00,17.53,17.54,17.5,17.52,36000.0,14.6042,14.6125,14.5792,14.5959,36000.0
2009-06-22 13:30:00,17.53,17.55,17.5,17.5,57300.0,14.6042,14.6208,14.5792,14.5792,57300.0
2009-06-22 13:35:00,17.5,17.52,17.5,17.51,41700.0,14.5792,14.5959,14.5792,14.5875,41700.0
2009-06-22 13:40:00,17.51,17.54,17.51,17.53,85200.0,14.5875,14.6125,14.5875,14.6042,85200.0
2009-06-22 13:45:00,17.54,17.58,17.53,17.57,134100.0,14.6125,14.6458,14.6042,14.6375,134100.0
2009-06-22 13:50:00,17.57,17.57,17.55,17.56,44100.0,14.6375,14.6375,14.6208,14.6292,44100.0
2009-06-22 13:55:00,17.55,17.57,17.53,17.55,65100.0,14.6208,14.6375,14.6042,14.6208,65100.0
2009-06-22 14:00:00,17.55,17.55,17.54,17.55,78300.0,14.6208,14.6208,14.6125,14.6208,78300.0
2009-06-22 14:05:00,17.55,17.56,17.53,17.54,194100.0,14.6208,14.6292,14.6042,14.6125,194100.0
2009-06-22 14:10:00,17.55,17.56,17.53,17.54,45600.0,14.6208,14.6292,14.6042,14.6125,45600.0
2009-06-22 14:15:00,17.54,17.54,17.53,17.54,29400.0,14.6125,14.6125,14.6042,14.6125,29400.0
2009-06-22 14:20:00,17.55,17.58,17.54,17.58,52800.0,14.6208,14.6458,14.6125,14.6458,52800.0
2009-06-22 14:25:00,17.58,17.59,17.56,17.56,56400.0,14.6458,14.6542,14.6292,14.6292,56400.0
2009-06-22 14:30:00,17.55,17.55,17.53,17.55,71400.0,14.6208,14.6208,14.6042,14.6208,71400.0
2009-06-22 14:35:00,17.55,17.59,17.54,17.59,46800.0,14.6208,14.6542,14.6125,14.6542,46800.0
2009-06-22 14:40:00,17.59,17.62,17.51,17.55,297900.0,14.6542,14.6792,14.5875,14.6208,297900.0
2009-06-22 14:45:00,17.55,17.56,17.5,17.56,148500.0,14.6208,14.6292,14.5792,14.6292,148500.0
2009-06-22 14:50:00,17.56,17.57,17.54,17.55,53700.0,14.6292,14.6375,14.6125,14.6208,53700.0
2009-06-22 14:55:00,17.55,17.61,17.55,17.61,70800.0,14.6208,14.6708,14.6208,14.6708,70800.0
2009-06-22 15:00:00,17.61,17.64,17.61,17.62,63000.0,14.6708,14.6958,14.6708,14.6792,63000.0
2009-06-22 15:05:00,17.62,17.64,17.61,17.63,60900.0,14.6792,14.6958,14.6708,14.6875,60900.0
2009-06-22 15:10:00,17.63,17.64,17.62,17.64,77400.0,14.6875,14.6958,14.6792,14.6958,77400.0
2009-06-22 15:15:00,17.63,17.64,17.58,17.58,118500.0,14.6875,14.6958,14.6458,14.6458,118500.0
2009-06-22 15:20:00,17.58,17.6,17.57,17.59,90600.0,14.6458,14.6625,14.6375,14.6542,90600.0
2009-06-22 15:25:00,17.59,17.59,17.56,17.57,75900.0,14.6542,14.6542,14.6292,14.6375,75900.0
2009-06-22 15:30:00,17.57,17.6,17.55,17.56,175800.0,14.6375,14.6625,14.6208,14.6292,175800.0
2009-06-22 15:35:00,17.57,17.62,17.56,17.62,66600.0,14.6375,14.6792,14.6292,14.6792,66600.0
2009-06-22 15:40:00,17.62,17.62,17.53,17.53,74700.0,14.6792,14.6792,14.6042,14.6042,74700.0
2009-06-22 15:45:00,17.54,17.56,17.51,17.51,78000.0,14.6125,14.6292,14.5875,14.5875,78000.0
2009-06-22 15:50:00,17.51,17.51,17.48,17.5,150900.0,14.5875,14.5875,14.5625,14.5792,150900.0
2009-06-22 15:55:00,17.5,17.52,17.47,17.49,240600.0,14.5792,14.5959,14.5542,14.5709,240600.0
2009-06-23 09:30:00,17.61,17.61,17.28,17.3,127800.0,14.6708,14.6708,14.3959,14.4126,127800.0
2009-06-23 09:35:00,17.3,17.33,17.26,17.3,126900.0,14.4126,14.4376,14.3792,14.4126,126900.0
2009-06-23 09:40:00,17.31,17.32,17.27,17.29,148800.0,14.4209,14.4292,14.3876,14.4042,148800.0
2009-06-23 09:45:00,17.29,17.37,17.29,17.37,190500.0,14.4042,14.4709,14.4042,14.4709,190500.0
2009-06-23 09:50:00,17.38,17.47,17.37,17.45,91800.0,14.4792,14.5542,14.4709,14.5375,91800.0
2009-06-23 09:55:00,17.43,17.49,17.43,17.43,39600.0,14.5209,14.5709,14.5209,14.5209,39600.0
2009-06-23 10:00:00,17.44,17.44,17.34,17.44,77700.0,14.5292,14.5292,14.4459,14.5292,77700.0
2009-06-23 10:05:00,17.43,17.44,17.35,17.38,165600.0,14.5209,14.5292,14.4542,14.4792,165600.0
2009-06-23 10:10:00,17.38,17.38,17.34,17.37,115200.0,14.4792,14.4792,14.4459,14.4709,115200.0
2009-06-23 10:15:00,17.35,17.38,17.35,17.37,55200.0,14.4542,14.4792,14.4542,14.4709,55200.0
2009-06-23 10:20:00,17.37,17.41,17.32,17.32,54000.0,14.4709,14.5042,14.4292,14.4292,54000.0
2009-06-23 10:25:00,17.32,17.33,17.24,17.25,99600.0,14.4292,14.4376,14.3626,14.3709,99600.0
2009-06-23 10:30:00,17.25,17.31,17.24,17.26,50100.0,14.3709,14.4209,14.3626,14.3792,50100.0
2009-06-23 10:35:00,17.27,17.27,17.25,17.26,31800.0,14.3876,14.3876,14.3709,14.3792,31800.0
2009-06-23 10:40:00,17.26,17.28,17.23,17.27,65100.0,14.3792,14.3959,14.3543,14.3876,65100.0
2009-06-23 10:45:00,17.27,17.31,17.26,17.31,21000.0,14.3876,14.4209,14.3792,14.4209,21000.0
2009-06-23 10:50:00,17.31,17.33,17.28,17.29,42300.0,14.4209,14.4376,14.3959,14.4042,42300.0
2009-06-23 10:55:00,17.29,17.35,17.28,17.33,106200.0,14.4042,14.4542,14.3959,14.4376,106200.0
2009-06-23 11:00:00,17.33,17.34,17.31,17.32,33300.0,14.4376,14.4459,14.4209,14.4292,33300.0
2009-06-23 11:05:00,17.32,17.33,17.3,17.3,37200.0,14.4292,14.4376,14.4126,14.4126,37200.0
2009-06-23 11:10:00,17.3,17.34,17.29,17.33,29700.0,14.4126,14.4459,14.4042,14.4376,29700.0
2009-06-23 11:15:00,17.33,17.35,17.33,17.33,65700.0,14.4376,14.4542,14.4376,14.4376,65700.0
2009-06-23 11:20:00,17.34,17.34,17.32,17.33,21600.0,14.4459,14.4459,14.4292,14.4376,21600.0
2009-06-23 11:25:00,17.33,17.36,17.33,17.35,43200.0,14.4376,14.4626,14.4376,14.4542,43200.0
2009-06-23 11:30:00,17.34,17.36,17.34,17.35,23100.0,14.4459,14.4626,14.4459,14.4542,23100.0
2009-06-23 11:35:00,17.35,17.38,17.35,17.36,34500.0,14.4542,14.4792,14.4542,14.4626,34500.0
2009-06-23 11:40:00,17.37,17.39,17.34,17.37,48600.0,14.4709,14.4875,14.4459,14.4709,48600.0
2009-06-23 11:45:00,17.37,17.4,17.34,17.38,45900.0,14.4709,14.4959,14.4459,14.4792,45900.0
2009-06-23 11:50:00,17.39,17.39,17.37,17.38,17100.0,14.4875,14.4875,14.4709,14.4792,17100.0
2009-06-23 11:55:00,17.38,17.4,17.38,17.4,11400.0,14.4792,14.4959,14.4792,14.4959,11400.0
2009-06-23 12:00:00,17.4,17.4,17.36,17.36,13800.0,14.4959,14.4959,14.4626,14.4626,13800.0
2009-06-23 12:05:00,17.36,17.38,17.36,17.37,33600.0,14.4626,14.4792,14.4626,14.4709,33600.0
2009-06-23 12:10:00,17.37,17.37,17.34,17.35,52800.0,14.4709,14.4709,14.4459,14.4542,52800.0
2009-06-23 12:15:00,17.35,17.35,17.33,17.35,22800.0,14.4542,14.4542,14.4376,14.4542,22800.0
2009-06-23 12:20:00,17.35,17.36,17.35,17.36,17400.0,14.4542,14.4626,14.4542,14.4626,17400.0
2009-06-23 12:25:00,17.36,17.36,17.33,17.34,31800.0,14.4626,14.4626,14.4376,14.4459,31800.0
2009-06-23 12:30:00,17.34,17.34,17.33,17.34,17700.0,14.4459,14.4459,14.4376,14.4459,17700.0
2009-06-23 12:35:00,17.35,17.38,17.34,17.35,73200.0,14.4542,14.4792,14.4459,14.4542,73200.0
2009-06-23 12:40:00,17.35,17.36,17.33,17.34,53700.0,14.4542,14.4626,14.4376,14.4459,53700.0
2009-06-23 12:45:00,17.35,17.36,17.34,17.36,32400.0,14.4542,14.4626,14.4459,14.4626,32400.0
2009-06-23 12:50:00,17.37,17.37,17.34,17.34,21900.0,14.4709,14.4709,14.4459,14.4459,21900.0
2009-06-23 12:55:00,17.34,17.35,17.34,17.35,19800.0,14.4459,14.4542,14.4459,14.4542,19800.0
2009-06-23 13:00:00,17.35,17.39,17.35,17.39,41100.0,14.4542,14.4875,14.4542,14.4875,41100.0
2009-06-23 13:05:00,17.38,17.4,17.36,17.39,41400.0,14.4792,14.4959,14.4626,14.4875,41400.0
2009-06-23 13:10:00,17.4,17.43,17.39,17.4,14700.0,14.4959,14.5209,14.4875,14.4959,14700.0
2009-06-23 13:15:00,17.4,17.41,17.39,17.41,9300.0,14.4959,14.5042,14.4875,14.5042,9300.0
2009-06-23 13:20:00,17.41,17.43,17.41,17.41,37200.0,14.5042,14.5209,14.5042,14.5042,37200.0
2009-06-23 13:25:00,17.41,17.41,17.37,17.38,21000.0,14.5042,14.5042,14.4709,14.4792,21000.0
2009-06-23 13:30:00,17.37,17.4,17.37,17.4,13800.0,14.4709,14.4959,14.4709,14.4959,13800.0
2009-06-23 13:35:00,17.4,17.43,17.4,17.43,38700.0,14.4959,14.5209,14.4959,14.5209,38700.0
2009-06-23 13:40:00,17.42,17.42,17.38,17.39,27300.0,14.5125,14.5125,14.4792,14.4875,27300.0
2009-06-23 13:45:00,17.39,17.41,17.39,17.4,34200.0,14.4875,14.5042,14.4875,14.4959,34200.0
2009-06-23 13:50:00,17.4,17.42,17.39,17.41,36600.0,14.4959,14.5125,14.4875,14.5042,36600.0
2009-06-23 13:55:00,17.4,17.42,17.39,17.4,76800.0,14.4959,14.5125,14.4875,14.4959,76800.0
2009-06-23 14:00:00,17.4,17.42,17.39,17.41,80400.0,14.4959,14.5125,14.4875,14.5042,80400.0
2009-06-23 14:05:00,17.41,17.43,17.41,17.42,41400.0,14.5042,14.5209,14.5042,14.5125,41400.0
2009-06-23 14:10:00,17.42,17.44,17.42,17.44,122100.0,14.5125,14.5292,14.5125,14.5292,122100.0
2009-06-23 14:15:00,17.44,17.47,17.44,17.47,72300.0,14.5292,14.5542,14.5292,14.5542,72300.0
2009-06-23 14:20:00,17.47,17.5,17.46,17.5,57300.0,14.5542,14.5792,14.5459,14.5792,57300.0
2009-06-23 14:25:00,17.5,17.5,17.44,17.47,73800.0,14.5792,14.5792,14.5292,14.5542,73800.0
2009-06-23 14:30:00,17.47,17.47,17.44,17.45,46800.0,14.5542,14.5542,14.5292,14.5375,46800.0
2009-06-23 14:35:00,17.45,17.45,17.44,17.44,46200.0,14.5375,14.5375,14.5292,14.5292,46200.0
2009-06-23 14:40:00,17.45,17.45,17.43,17.45,88200.0,14.5375,14.5375,14.5209,14.5375,88200.0
2009-06-23 14:45:00,17.44,17.46,17.44,17.45,67200.0,14.5292,14.5459,14.5292,14.5375,67200.0
2009-06-23 14:50:00,17.45,17.46,17.44,17.45,132600.0,14.5375,14.5459,14.5292,14.5375,132600.0
2009-06-23 14:55:00,17.44,17.46,17.43,17.44,66600.0,14.5292,14.5459,14.5209,14.5292,66600.0
2009-06-23 15:00:00,17.44,17.44,17.42,17.44,54600.0,14.5292,14.5292,14.5125,14.5292,54600.0
2009-06-23 15:05:00,17.44,17.45,17.43,17.44,57300.0,14.5292,14.5375,14.5209,14.5292,57300.0
2009-06-23 15:10:00,17.43,17.45,17.43,17.44,76800.0,14.5209,14.5375,14.5209,14.5292,76800.0
2009-06-23 15:15:00,17.44,17.45,17.44,17.45,41100.0,14.5292,14.5375,14.5292,14.5375,41100.0
2009-06-23 15:20:00,17.45,17.52,17.45,17.51,193500.0,14.5375,14.5959,14.5375,14.5875,193500.0
2009-06-23 15:25:00,17.51,17.57,17.51,17.56,134700.0,14.5875,14.6375,14.5875,14.6292,134700.0
2009-06-23 15:30:00,17.56,17.57,17.52,17.57,197700.0,14.6292,14.6375,14.5959,14.6375,197700.0
2009-06-23 15:35:00,17.56,17.59,17.55,17.57,151500.0,14.6292,14.6542,14.6208,14.6375,151500.0
2009-06-23 15:40:00,17.57,17.57,17.54,17.54,178500.0,14.6375,14.6375,14.6125,14.6125,178500.0
2009-06-23 15:45:00,17.54,17.54,17.5,17.53,199200.0,14.6125,14.6125,14.5792,14.6042,199200.0
2009-06-23 15:50:00,17.53,17.54,17.5,17.51,201600.0,14.6042,14.6125,14.5792,14.5875,201600.0
2009-06-23 15:55:00,17.51,17.54,17.48,17.52,303900.0,14.5875,14.6125,14.5625,14.5959,303900.0
2009-06-24 09:30:00,17.62,17.72,17.62,17.67,89400.0,14.6792,14.7625,14.6792,14.7208,89400.0
2009-06-24 09:35:00,17.67,17.77,17.66,17.75,137700.0,14.7208,14.8041,14.7125,14.7875,137700.0
2009-06-24 09:40:00,17.74,17.87,17.74,17.82,141600.0,14.7791,14.8874,14.7791,14.8458,141600.0
2009-06-24 09:45:00,17.82,17.89,17.81,17.83,216000.0,14.8458,14.9041,14.8375,14.8541,216000.0
2009-06-24 09:50:00,17.83,17.86,17.79,17.83,76500.0,14.8541,14.8791,14.8208,14.8541,76500.0
2009-06-24 09:55:00,17.84,17.85,17.82,17.83,60000.0,14.8624,14.8708,14.8458,14.8541,60000.0
2009-06-24 10:00:00,17.83,17.83,17.75,17.75,144600.0,14.8541,14.8541,14.7875,14.7875,144600.0
2009-06-24 10:05:00,17.75,17.75,17.64,17.72,180000.0,14.7875,14.7875,14.6958,14.7625,180000.0
2009-06-24 10:10:00,17.72,17.78,17.71,17.76,104700.0,14.7625,14.8125,14.7541,14.7958,104700.0
2009-06-24 10:15:00,17.77,17.79,17.76,17.76,62700.0,14.8041,14.8208,14.7958,14.7958,62700.0
2009-06-24 10:20:00,17.77,17.8,17.76,17.78,96300.0,14.8041,14.8291,14.7958,14.8125,96300.0
2009-06-24 10:25:00,17.78,17.82,17.77,17.78,78000.0,14.8125,14.8458,14.8041,14.8125,78000.0
2009-06-24 10:30:00,17.78,17.81,17.76,17.81,132000.0,14.8125,14.8375,14.7958,14.8375,132000.0
2009-06-24 10:35:00,17.82,17.83,17.8,17.82,87600.0,14.8458,14.8541,14.8291,14.8458,87600.0
2009-06-24 10:40:00,17.82,17.84,17.8,17.84,116100.0,14.8458,14.8624,14.8291,14.8624,116100.0
2009-06-24 10:45:00,17.84,17.87,17.82,17.85,58500.0,14.8624,14.8874,14.8458,14.8708,58500.0
2009-06-24 10:50:00,17.85,17.86,17.82,17.85,58200.0,14.8708,14.8791,14.8458,14.8708,58200.0
2009-06-24 10:55:00,17.84,17.88,17.84,17.88,33600.0,14.8624,14.8958,14.8624,14.8958,33600.0
2009-06-24 11:00:00,17.88,17.88,17.82,17.84,44100.0,14.8958,14.8958,14.8458,14.8624,44100.0
2009-06-24 11:05:00,17.83,17.84,17.82,17.83,61800.0,14.8541,14.8624,14.8458,14.8541,61800.0
2009-06-24 11:10:00,17.83,17.84,17.81,17.84,50400.0,14.8541,14.8624,14.8375,14.8624,50400.0
2009-06-24 11:15:00,17.84,17.85,17.82,17.83,120600.0,14.8624,14.8708,14.8458,14.8541,120600.0
2009-06-24 11:20:00,17.82,17.85,17.82,17.84,60600.0,14.8458,14.8708,14.8458,14.8624,60600.0
2009-06-24 11:25:00,17.83,17.86,17.83,17.85,57000.0,14.8541,14.8791,14.8541,14.8708,57000.0
2009-06-24 11:30:00,17.85,17.87,17.85,17.87,52800.0,14.8708,14.8874,14.8708,14.8874,52800.0
2009-06-24 11:35:00,17.87,17.87,17.83,17.85,48300.0,14.8874,14.8874,14.8541,14.8708,48300.0
2009-06-24 11:40:00,17.84,17.85,17.84,17.85,30900.0,14.8624,14.8708,14.8624,14.8708,30900.0
2009-06-24 11:45:00,17.85,17.85,17.84,17.85,23400.0,14.8708,14.8708,14.8624,14.8708,23400.0
2009-06-24 11:50:00,17.85,17.87,17.84,17.85,72900.0,14.8708,14.8874,14.8624,14.8708,72900.0
2009-06-24 11:55:00,17.84,17.85,17.84,17.84,32700.0,14.8624,14.8708,14.8624,14.8624,32700.0
2009-06-24 12:00:00,17.84,17.87,17.84,17.86,48300.0,14.8624,14.8874,14.8624,14.8791,48300.0
2009-06-24 12:05:00,17.86,17.87,17.82,17.83,25800.0,14.8791,14.8874,14.8458,14.8541,25800.0
2009-06-24 12:10:00,17.83,17.84,17.83,17.83,11400.0,14.8541,14.8624,14.8541,14.8541,11400.0
2009-06-24 12:15:00,17.83,17.83,17.81,17.82,29700.0,14.8541,14.8541,14.8375,14.8458,29700.0
2009-06-24 12:20:00,17.82,17.82,17.76,17.76,24600.0,14.8458,14.8458,14.7958,14.7958,24600.0
2009-06-24 12:25:00,17.76,17.77,17.75,17.76,21300.0,14.7958,14.8041,14.7875,14.7958,21300.0
2009-06-24 12:30:00,17.76,17.77,17.75,17.76,24900.0,14.7958,14.8041,14.7875,14.7958,24900.0
2009-06-24 12:35:00,17.76,17.77,17.73,17.73,38700.0,14.7958,14.8041,14.7708,14.7708,38700.0
2009-06-24 12:40:00,17.73,17.74,17.71,17.72,22500.0,14.7708,14.7791,14.7541,14.7625,22500.0
2009-06-24 12:45:00,17.72,17.74,17.72,17.74,28500.0,14.7625,14.7791,14.7625,14.7791,28500.0
2009-06-24 12:50:00,17.73,17.76,17.73,17.76,38100.0,14.7708,14.7958,14.7708,14.7958,38100.0
2009-06-24 12:55:00,17.76,17.77,17.75,17.77,26100.0,14.7958,14.8041,14.7875,14.8041,26100.0
2009-06-24 13:00:00,17.76,17.78,17.76,17.78,36000.0,14.7958,14.8125,14.7958,14.8125,36000.0
2009-06-24 13:05:00,17.77,17.78,17.76,17.77,29100.0,14.8041,14.8125,14.7958,14.8041,29100.0
2009-06-24 13:10:00,17.77,17.77,17.75,17.75,31200.0,14.8041,14.8041,14.7875,14.7875,31200.0
2009-06-24 13:15:00,17.75,17.75,17.74,17.74,11100.0,14.7875,14.7875,14.7791,14.7791,11100.0
2009-06-24 13:20:00,17.73,17.74,17.73,17.73,30000.0,14.7708,14.7791,14.7708,14.7708,30000.0
2009-06-24 13:25:00,17.73,17.73,17.72,17.72,38700.0,14.7708,14.7708,14.7625,14.7625,38700.0
2009-06-24 13:30:00,17.72,17.74,17.69,17.69,45900.0,14.7625,14.7791,14.7375,14.7375,45900.0
2009-06-24 13:35:00,17.69,17.7,17.67,17.69,163200.0,14.7375,14.7458,14.7208,14.7375,163200.0
2009-06-24 13:40:00,17.69,17.69,17.66,17.67,71700.0,14.7375,14.7375,14.7125,14.7208,71700.0
2009-06-24 13:45:00,17.67,17.68,17.65,17.65,51900.0,14.7208,14.7291,14.7042,14.7042,51900.0
2009-06-24 13:50:00,17.65,17.67,17.65,17.66,33600.0,14.7042,14.7208,14.7042,14.7125,33600.0
2009-06-24 13:55:00,17.66,17.68,17.63,17.65,72000.0,14.7125,14.7291,14.6875,14.7042,72000.0
2009-06-24 14:00:00,17.64,17.65,17.63,17.63,70800.0,14.6958,14.7042,14.6875,14.6875,70800.0
2009-06-24 14:05:00,17.63,17.64,17.62,17.64,47400.0,14.6875,14.6958,14.6792,14.6958,47400.0
2009-06-24 14:10:00,17.64,17.69,17.64,17.68,29700.0,14.6958,14.7375,14.6958,14.7291,29700.0
2009-06-24 14:15:00,17.68,17.69,17.58,17.65,99600.0,14.7291,14.7375,14.6458,14.7042,99600.0
2009-06-24 14:20:00,17.65,17.7,17.57,17.63,103200.0,14.7042,14.7458,14.6375,14.6875,103200.0
2009-06-24 14:25:00,17.64,17.67,17.54,17.56,166800.0,14.6958,14.7208,14.6125,14.6292,166800.0
2009-06-24 14:30:00,17.56,17.59,17.51,17.55,157500.0,14.6292,14.6542,14.5875,14.6208,157500.0
2009-06-24 14:35:00,17.55,17.56,17.49,17.5,100800.0,14.6208,14.6292,14.5709,14.5792,100800.0
2009-06-24 14:40:00,17.5,17.6,17.49,17.59,76200.0,14.5792,14.6625,14.5709,14.6542,76200.0
2009-06-24 14:45:00,17.59,17.62,17.55,17.56,122700.0,14.6542,14.6792,14.6208,14.6292,122700.0
2009-06-24 14:50:00,17.56,17.64,17.56,17.63,80100.0,14.6292,14.6958,14.6292,14.6875,80100.0
2009-06-24 14:55:00,17.63,17.63,17.53,17.55,92700.0,14.6875,14.6875,14.6042,14.6208,92700.0
2009-06-24 15:00:00,17.54,17.58,17.54,17.56,152400.0,14.6125,14.6458,14.6125,14.6292,152400.0
2009-06-24 15:05:00,17.55,17.55,17.43,17.45,132900.0,14.6208,14.6208,14.5209,14.5375,132900.0
2009-06-24 15:10:00,17.45,17.46,17.42,17.45,163800.0,14.5375,14.5459,14.5125,14.5375,163800.0
2009-06-24 15:15:00,17.45,17.46,17.4,17.44,108000.0,14.5375,14.5459,14.4959,14.5292,108000.0
2009-06-24 15:20:00,17.44,17.51,17.42,17.47,69900.0,14.5292,14.5875,14.5125,14.5542,69900.0
2009-06-24 15:25:00,17.47,17.54,17.45,17.53,103500.0,14.5542,14.6125,14.5375,14.6042,103500.0
2009-06-24 15:30:00,17.53,17.56,17.51,17.56,137400.0,14.6042,14.6292,14.5875,14.6292,137400.0
2009-06-24 15:35:00,17.56,17.57,17.5,17.52,93600.0,14.6292,14.6375,14.5792,14.5959,93600.0
2009-06-24 15:40:00,17.52,17.52,17.46,17.51,136800.0,14.5959,14.5959,14.5459,14.5875,136800.0
2009-06-24 15:45:00,17.51,17.56,17.5,17.53,161100.0,14.5875,14.6292,14.5792,14.6042,161100.0
2009-06-24 15:50:00,17.53,17.55,17.5,17.52,172200.0,14.6042,14.6208,14.5792,14.5959,172200.0
2009-06-24 15:55:00,17.52,17.54,17.49,17.53,186900.0,14.5959,14.6125,14.5709,14.6042,186900.0
2009-06-25 09:30:00,17.5,17.6,17.48,17.59,25200.0,14.5792,14.6625,14.5625,14.6542,25200.0
2009-06-25 09:35:00,17.59,17.6,17.49,17.56,23400.0,14.6542,14.6625,14.5709,14.6292,23400.0
2009-06-25 09:40:00,17.57,17.67,17.57,17.64,48000.0,14.6375,14.7208,14.6375,14.6958,48000.0
2009-06-25 09:45:00,17.64,17.68,17.63,17.64,34200.0,14.6958,14.7291,14.6875,14.6958,34200.0
2009-06-25 09:50:00,17.64,17.67,17.6,17.6,84900.0,14.6958,14.7208,14.6625,14.6625,84900.0
2009-06-25 09:55:00,17.61,17.69,17.59,17.63,85800.0,14.6708,14.7375,14.6542,14.6875,85800.0
2009-06-25 10:00:00,17.63,17.72,17.63,17.67,75900.0,14.6875,14.7625,14.6875,14.7208,75900.0
2009-06-25 10:05:00,17.67,17.7,17.67,17.69,48900.0,14.7208,14.7458,14.7208,14.7375,48900.0
2009-06-25 10:10:00,17.7,17.74,17.64,17.66,48300.0,14.7458,14.7791,14.6958,14.7125,48300.0
2009-06-25 10:15:00,17.67,17.76,17.67,17.72,50700.0,14.7208,14.7958,14.7208,14.7625,50700.0
2009-06-25 10:20:00,17.71,17.77,17.71,17.72,48900.0,14.7541,14.8041,14.7541,14.7625,48900.0
2009-06-25 10:25:00,17.72,17.78,17.71,17.73,56100.0,14.7625,14.8125,14.7541,14.7708,56100.0
2009-06-25 10:30:00,17.74,17.77,17.72,17.76,42900.0,14.7791,14.8041,14.7625,14.7958,42900.0
2009-06-25 10:35:00,17.76,17.77,17.73,17.73,46500.0,14.7958,14.8041,14.7708,14.7708,46500.0
2009-06-25 10:40:00,17.73,17.74,17.7,17.7,50400.0,14.7708,14.7791,14.7458,14.7458,50400.0
2009-06-25 10:45:00,17.71,17.72,17.7,17.71,10500.0,14.7541,14.7625,14.7458,14.7541,10500.0
2009-06-25 10:50:00,17.72,17.74,17.7,17.73,23100.0,14.7625,14.7791,14.7458,14.7708,23100.0
2009-06-25 10:55:00,17.73,17.73,17.68,17.71,32100.0,14.7708,14.7708,14.7291,14.7541,32100.0
2009-06-25 11:00:00,17.72,17.75,17.69,17.74,14400.0,14.7625,14.7875,14.7375,14.7791,14400.0
2009-06-25 11:05:00,17.74,17.77,17.74,17.76,15900.0,14.7791,14.8041,14.7791,14.7958,15900.0
2009-06-25 11:10:00,17.76,17.76,17.71,17.71,21300.0,14.7958,14.7958,14.7541,14.7541,21300.0
2009-06-25 11:15:00,17.72,17.72,17.69,17.7,66300.0,14.7625,14.7625,14.7375,14.7458,66300.0
2009-06-25 11:20:00,17.7,17.73,17.7,17.71,63000.0,14.7458,14.7708,14.7458,14.7541,63000.0
2009-06-25 11:25:00,17.72,17.73,17.7,17.72,81300.0,14.7625,14.7708,14.7458,14.7625,81300.0
2009-06-25 11:30:00,17.72,17.77,17.72,17.77,61800.0,14.7625,14.8041,14.7625,14.8041,61800.0
2009-06-25 11:35:00,17.77,17.78,17.73,17.74,63600.0,14.8041,14.8125,14.7708,14.7791,63600.0
2009-06-25 11:40:00,17.74,17.81,17.74,17.79,139500.0,14.7791,14.8375,14.7791,14.8208,139500.0
2009-06-25 11:45:00,17.8,17.84,17.8,17.83,132300.0,14.8291,14.8624,14.8291,14.8541,132300.0
2009-06-25 11:50:00,17.83,17.86,17.81,17.84,93000.0,14.8541,14.8791,14.8375,14.8624,93000.0
2009-06-25 11:55:00,17.85,17.9,17.85,17.87,44400.0,14.8708,14.9124,14.8708,14.8874,44400.0
2009-06-25 12:00:00,17.87,17.88,17.86,17.87,19800.0,14.8874,14.8958,14.8791,14.8874,19800.0
2009-06-25 12:05:00,17.87,17.89,17.86,17.87,61500.0,14.8874,14.9041,14.8791,14.8874,61500.0
2009-06-25 12:10:00,17.88,17.88,17.86,17.87,43200.0,14.8958,14.8958,14.8791,14.8874,43200.0
2009-06-25 12:15:00,17.87,17.91,17.87,17.91,56700.0,14.8874,14.9208,14.8874,14.9208,56700.0
2009-06-25 12:20:00,17.9,17.92,17.89,17.91,24900.0,14.9124,14.9291,14.9041,14.9208,24900.0
2009-06-25 12:25:00,17.91,17.92,17.9,17.91,48300.0,14.9208,14.9291,14.9124,14.9208,48300.0
2009-06-25 12:30:00,17.91,17.94,17.86,17.86,36000.0,14.9208,14.9458,14.8791,14.8791,36000.0
2009-06-25 12:35:00,17.86,17.87,17.85,17.85,37800.0,14.8791,14.8874,14.8708,14.8708,37800.0
2009-06-25 12:40:00,17.86,17.86,17.85,17.85,6600.0,14.8791,14.8791,14.8708,14.8708,6600.0
2009-06-25 12:45:00,17.85,17.87,17.84,17.84,21300.0,14.8708,14.8874,14.8624,14.8624,21300.0
2009-06-25 12:50:00,17.84,17.86,17.84,17.84,20700.0,14.8624,14.8791,14.8624,14.8624,20700.0
2009-06-25 12:55:00,17.84,17.86,17.82,17.83,21600.0,14.8624,14.8791,14.8458,14.8541,21600.0
2009-06-25 13:00:00,17.82,17.89,17.81,17.89,37200.0,14.8458,14.9041,14.8375,14.9041,37200.0
2009-06-25 13:05:00,17.89,17.98,17.89,17.96,182700.0,14.9041,14.9791,14.9041,14.9624,182700.0
2009-06-25 13:10:00,17.96,17.96,17.94,17.95,25200.0,14.9624,14.9624,14.9458,14.9541,25200.0
2009-06-25 13:15:00,17.95,17.99,17.95,17.98,25200.0,14.9541,14.9874,14.9541,14.9791,25200.0
2009-06-25 13:20:00,17.98,18.0,17.98,18.0,60600.0,14.9791,14.9957,14.9791,14.9957,60600.0
2009-06-25 13:25:00,18.0,18.0,17.96,17.96,9600.0,14.9957,14.9957,14.9624,14.9624,9600.0
2009-06-25 13:30:00,17.97,17.97,17.93,17.94,28500.0,14.9707,14.9707,14.9374,14.9458,28500.0
2009-06-25 13:35:00,17.92,17.93,17.92,17.93,16500.0,14.9291,14.9374,14.9291,14.9374,16500.0
2009-06-25 13:40:00,17.93,17.93,17.88,17.89,17100.0,14.9374,14.9374,14.8958,14.9041,17100.0
2009-06-25 13:45:00,17.89,17.9,17.88,17.89,27300.0,14.9041,14.9124,14.8958,14.9041,27300.0
2009-06-25 13:50:00,17.89,17.89,17.86,17.89,19200.0,14.9041,14.9041,14.8791,14.9041,19200.0
2009-06-25 13:55:00,17.89,17.9,17.88,17.89,13800.0,14.9041,14.9124,14.8958,14.9041,13800.0
2009-06-25 14:00:00,17.89,17.89,17.83,17.84,29100.0,14.9041,14.9041,14.8541,14.8624,29100.0
2009-06-25 14:05:00,17.83,17.85,17.82,17.82,26400.0,14.8541,14.8708,14.8458,14.8458,26400.0
2009-06-25 14:10:00,17.82,17.82,17.8,17.8,39300.0,14.8458,14.8458,14.8291,14.8291,39300.0
2009-06-25 14:15:00,17.79,17.8,17.74,17.74,91800.0,14.8208,14.8291,14.7791,14.7791,91800.0
2009-06-25 14:20:00,17.74,17.75,17.73,17.75,55200.0,14.7791,14.7875,14.7708,14.7875,55200.0
2009-06-25 14:25:00,17.75,17.76,17.74,17.75,37200.0,14.7875,14.7958,14.7791,14.7875,37200.0
2009-06-25 14:30:00,17.75,17.77,17.75,17.76,28500.0,14.7875,14.8041,14.7875,14.7958,28500.0
2009-06-25 14:35:00,17.76,17.77,17.75,17.76,33600.0,14.7958,14.8041,14.7875,14.7958,33600.0
2009-06-25 14:40:00,17.76,17.76,17.74,17.76,39000.0,14.7958,14.7958,14.7791,14.7958,39000.0
2009-06-25 14:45:00,17.76,17.78,17.76,17.77,29400.0,14.7958,14.8125,14.7958,14.8041,29400.0
2009-06-25 14:50:00,17.77,17.78,17.77,17.77,61200.0,14.8041,14.8125,14.8041,14.8041,61200.0
2009-06-25 14:55:00,17.77,17.8,17.77,17.78,46500.0,14.8041,14.8291,14.8041,14.8125,46500.0
2009-06-25 15:00:00,17.78,17.8,17.77,17.78,48600.0,14.8125,14.8291,14.8041,14.8125,48600.0
2009-06-25 15:05:00,17.77,17.8,17.77,17.8,45000.0,14.8041,14.8291,14.8041,14.8291,45000.0
2009-06-25 15:10:00,17.8,17.82,17.79,17.79,44700.0,14.8291,14.8458,14.8208,14.8208,44700.0
2009-06-25 15:15:00,17.79,17.8,17.75,17.77,70200.0,14.8208,14.8291,14.7875,14.8041,70200.0
2009-06-25 15:20:00,17.77,17.79,17.76,17.78,44100.0,14.8041,14.8208,14.7958,14.8125,44100.0
2009-06-25 15:25:00,17.78,17.8,17.77,17.78,51300.0,14.8125,14.8291,14.8041,14.8125,51300.0
2009-06-25 15:30:00,17.78,17.81,17.75,17.75,78900.0,14.8125,14.8375,14.7875,14.7875,78900.0
2009-06-25 15:35:00,17.74,17.75,17.69,17.71,117000.0,14.7791,14.7875,14.7375,14.7541,117000.0
2009-06-25 15:40:00,17.71,17.75,17.71,17.74,98700.0,14.7541,14.7875,14.7541,14.7791,98700.0
2009-06-25 15:45:00,17.74,17.81,17.71,17.79,119100.0,14.7791,14.8375,14.7541,14.8208,119100.0
2009-06-25 15:50:00,17.79,17.81,17.77,17.81,102900.0,14.8208,14.8375,14.8041,14.8375,102900.0
2009-06-25 15:55:00,17.81,17.82,17.8,17.81,148800.0,14.8375,14.8458,14.8291,14.8375,148800.0
2009-06-26 09:30:00,17.81,17.99,17.75,17.98,71700.0,14.8375,14.9874,14.7875,14.9791,71700.0
2009-06-26 09:35:00,17.98,18.0,17.94,17.98,66000.0,14.9791,14.9957,14.9458,14.9791,66000.0
2009-06-26 09:40:00,17.99,17.99,17.91,17.98,33000.0,14.9874,14.9874,14.9208,14.9791,33000.0
2009-06-26 09:45:00,17.99,17.99,17.95,17.96,26100.0,14.9874,14.9874,14.9541,14.9624,26100.0
2009-06-26 09:50:00,17.95,17.99,17.89,17.97,42300.0,14.9541,14.9874,14.9041,14.9707,42300.0
2009-06-26 09:55:00,17.97,18.02,17.92,17.92,69000.0,14.9707,15.0124,14.9291,14.9291,69000.0
2009-06-26 10:00:00,17.92,17.95,17.9,17.93,71100.0,14.9291,14.9541,14.9124,14.9374,71100.0
2009-06-26 10:05:00,17.93,17.93,17.88,17.9,75600.0,14.9374,14.9374,14.8958,14.9124,75600.0
2009-06-26 10:10:00,17.91,17.93,17.87,17.89,45300.0,14.9208,14.9374,14.8874,14.9041,45300.0
2009-06-26 10:15:00,17.89,17.9,17.86,17.9,48600.0,14.9041,14.9124,14.8791,14.9124,48600.0
2009-06-26 10:20:00,17.9,17.95,17.89,17.94,54000.0,14.9124,14.9541,14.9041,14.9458,54000.0
2009-06-26 10:25:00,17.93,17.94,17.88,17.89,44400.0,14.9374,14.9458,14.8958,14.9041,44400.0
2009-06-26 10:30:00,17.89,17.91,17.85,17.85,49500.0,14.9041,14.9208,14.8708,14.8708,49500.0
2009-06-26 10:35:00,17.86,17.89,17.86,17.88,78000.0,14.8791,14.9041,14.8791,14.8958,78000.0
2009-06-26 10:40:00,17.87,17.88,17.83,17.84,48300.0,14.8874,14.8958,14.8541,14.8624,48300.0
2009-06-26 10:45:00,17.84,17.89,17.83,17.89,39000.0,14.8624,14.9041,14.8541,14.9041,39000.0
2009-06-26 10:50:00,17.9,17.91,17.88,17.88,42900.0,14.9124,14.9208,14.8958,14.8958,42900.0
2009-06-26 10:55:00,17.88,17.91,17.88,17.89,33600.0,14.8958,14.9208,14.8958,14.9041,33600.0
2009-06-26 11:00:00,17.89,17.9,17.86,17.86,24000.0,14.9041,14.9124,14.8791,14.8791,24000.0
2009-06-26 11:05:00,17.86,17.9,17.86,17.89,31800.0,14.8791,14.9124,14.8791,14.9041,31800.0
2009-06-26 11:10:00,17.89,17.92,17.89,17.92,51000.0,14.9041,14.9291,14.9041,14.9291,51000.0
2009-06-26 11:15:00,17.92,17.95,17.92,17.94,116400.0,14.9291,14.9541,14.9291,14.9458,116400.0
2009-06-26 11:20:00,17.95,17.95,17.9,17.92,31500.0,14.9541,14.9541,14.9124,14.9291,31500.0
2009-06-26 11:25:00,17.92,17.94,17.92,17.93,50700.0,14.9291,14.9458,14.9291,14.9374,50700.0
2009-06-26 11:30:00,17.93,17.94,17.92,17.93,17700.0,14.9374,14.9458,14.9291,14.9374,17700.0
2009-06-26 11:35:00,17.93,17.97,17.93,17.96,49500.0,14.9374,14.9707,14.9374,14.9624,49500.0
2009-06-26 11:40:00,17.96,17.98,17.96,17.98,51900.0,14.9624,14.9791,14.9624,14.9791,51900.0
2009-06-26 11:45:00,17.97,18.01,17.97,18.0,118500.0,14.9707,15.0041,14.9707,14.9957,118500.0
2009-06-26 11:50:00,18.0,18.02,17.98,18.01,40800.0,14.9957,15.0124,14.9791,15.0041,40800.0
2009-06-26 11:55:00,18.01,18.02,18.0,18.01,58500.0,15.0041,15.0124,14.9957,15.0041,58500.0
2009-06-26 12:00:00,18.01,18.02,18.01,18.02,62700.0,15.0041,15.0124,15.0041,15.0124,62700.0
2009-06-26 12:05:00,18.02,18.04,18.01,18.04,54900.0,15.0124,15.0291,15.0041,15.0291,54900.0
2009-06-26 12:10:00,18.04,18.05,18.03,18.04,42600.0,15.0291,15.0374,15.0207,15.0291,42600.0
2009-06-26 12:15:00,18.05,18.06,18.04,18.04,36600.0,15.0374,15.0457,15.0291,15.0291,36600.0
2009-06-26 12:20:00,18.05,18.06,18.04,18.05,32700.0,15.0374,15.0457,15.0291,15.0374,32700.0
2009-06-26 12:25:00,18.05,18.05,18.03,18.03,10500.0,15.0374,15.0374,15.0207,15.0207,10500.0
2009-06-26 12:30:00,18.04,18.04,18.02,18.03,27000.0,15.0291,15.0291,15.0124,15.0207,27000.0
2009-06-26 12:35:00,18.03,18.06,18.02,18.06,45900.0,15.0207,15.0457,15.0124,15.0457,45900.0
2009-06-26 12:40:00,18.06,18.06,18.03,18.04,17700.0,15.0457,15.0457,15.0207,15.0291,17700.0
2009-06-26 12:45:00,18.03,18.05,18.03,18.05,22800.0,15.0207,15.0374,15.0207,15.0374,22800.0
2009-06-26 12:50:00,18.05,18.06,18.03,18.04,27000.0,15.0374,15.0457,15.0207,15.0291,27000.0
2009-06-26 12:55:00,18.04,18.04,18.03,18.03,17700.0,15.0291,15.0291,15.0207,15.0207,17700.0
2009-06-26 13:00:00,18.03,18.05,18.03,18.03,29100.0,15.0207,15.0374,15.0207,15.0207,29100.0
2009-06-26 13:05:00,18.03,18.05,18.02,18.05,44400.0,15.0207,15.0374,15.0124,15.0374,44400.0
2009-06-26 13:10:00,18.05,18.06,18.03,18.04,73500.0,15.0374,15.0457,15.0207,15.0291,73500.0
2009-06-26 13:15:00,18.04,18.04,18.03,18.03,16500.0,15.0291,15.0291,15.0207,15.0207,16500.0
2009-06-26 13:20:00,18.03,18.05,18.03,18.04,53100.0,15.0207,15.0374,15.0207,15.0291,53100.0
2009-06-26 13:25:00,18.04,18.07,18.04,18.05,27000.0,15.0291,15.0541,15.0291,15.0374,27000.0
2009-06-26 13:30:00,18.06,18.06,18.03,18.06,47700.0,15.0457,15.0457,15.0207,15.0457,47700.0
2009-06-26 13:35:00,18.07,18.08,18.05,18.08,48900.0,15.0541,15.0624,15.0374,15.0624,48900.0
2009-06-26 13:40:00,18.08,18.08,18.06,18.08,43200.0,15.0624,15.0624,15.0457,15.0624,43200.0
2009-06-26 13:45:00,18.07,18.07,18.05,18.05,28800.0,15.0541,15.0541,15.0374,15.0374,28800.0
2009-06-26 13:50:00,18.06,18.06,18.04,18.04,18900.0,15.0457,15.0457,15.0291,15.0291,18900.0
2009-06-26 13:55:00,18.05,18.06,18.05,18.05,29700.0,15.0374,15.0457,15.0374,15.0374,29700.0
2009-06-26 14:00:00,18.05,18.06,18.03,18.03,43800.0,15.0374,15.0457,15.0207,15.0207,43800.0
2009-06-26 14:05:00,18.03,18.06,18.03,18.04,29100.0,15.0207,15.0457,15.0207,15.0291,29100.0
2009-06-26 14:10:00,18.03,18.05,18.03,18.04,16200.0,15.0207,15.0374,15.0207,15.0291,16200.0
2009-06-26 14:15:00,18.03,18.04,18.03,18.04,40800.0,15.0207,15.0291,15.0207,15.0291,40800.0
2009-06-26 14:20:00,18.03,18.04,18.02,18.02,25500.0,15.0207,15.0291,15.0124,15.0124,25500.0
2009-06-26 14:25:00,18.02,18.04,18.02,18.03,27900.0,15.0124,15.0291,15.0124,15.0207,27900.0
2009-06-26 14:30:00,18.03,18.04,18.02,18.04,36900.0,15.0207,15.0291,15.0124,15.0291,36900.0
2009-06-26 14:35:00,18.04,18.05,18.02,18.03,35400.0,15.0291,15.0374,15.0124,15.0207,35400.0
2009-06-26 14:40:00,18.03,18.04,18.02,18.04,41100.0,15.0207,15.0291,15.0124,15.0291,41100.0
2009-06-26 14:45:00,18.03,18.04,18.02,18.02,35700.0,15.0207,15.0291,15.0124,15.0124,35700.0
2009-06-26 14:50:00,18.02,18.05,18.02,18.05,36300.0,15.0124,15.0374,15.0124,15.0374,36300.0
2009-06-26 14:55:00,18.05,18.06,18.03,18.06,34800.0,15.0374,15.0457,15.0207,15.0457,34800.0
2009-06-26 15:00:00,18.06,18.07,18.04,18.05,60900.0,15.0457,15.0541,15.0291,15.0374,60900.0
2009-06-26 15:05:00,18.05,18.06,18.03,18.04,40800.0,15.0374,15.0457,15.0207,15.0291,40800.0
2009-06-26 15:10:00,18.03,18.05,18.02,18.03,55500.0,15.0207,15.0374,15.0124,15.0207,55500.0
2009-06-26 15:15:00,18.03,18.04,17.99,18.0,64200.0,15.0207,15.0291,14.9874,14.9957,64200.0
2009-06-26 15:20:00,18.0,18.02,17.99,18.01,68400.0,14.9957,15.0124,14.9874,15.0041,68400.0
2009-06-26 15:25:00,18.01,18.05,18.01,18.04,57600.0,15.0041,15.0374,15.0041,15.0291,57600.0
2009-06-26 15:30:00,18.04,18.05,18.02,18.03,51300.0,15.0291,15.0374,15.0124,15.0207,51300.0
2009-06-26 15:35:00,18.03,18.03,18.0,18.01,90000.0,15.0207,15.0207,14.9957,15.0041,90000.0
2009-06-26 15:40:00,18.01,18.07,18.01,18.07,213000.0,15.0041,15.0541,15.0041,15.0541,213000.0
2009-06-26 15:45:00,18.07,18.08,18.03,18.07,128700.0,15.0541,15.0624,15.0207,15.0541,128700.0
2009-06-26 15:50:00,18.07,18.07,17.99,18.01,151800.0,15.0541,15.0541,14.9874,15.0041,151800.0
2009-06-26 15:55:00,18.0,18.04,17.97,18.04,446700.0,14.9957,15.0291,14.9707,15.0291,446700.0
2009-06-29 09:30:00,18.09,18.09,17.67,17.83,148800.0,15.0707,15.0707,14.7208,14.8541,148800.0
2009-06-29 09:35:00,17.83,17.9,17.82,17.83,101700.0,14.8541,14.9124,14.8458,14.8541,101700.0
2009-06-29 09:40:00,17.83,17.84,17.81,17.82,129900.0,14.8541,14.8624,14.8375,14.8458,129900.0
2009-06-29 09:45:00,17.82,17.85,17.72,17.81,269700.0,14.8458,14.8708,14.7625,14.8375,269700.0
2009-06-29 09:50:00,17.79,17.83,17.76,17.8,128700.0,14.8208,14.8541,14.7958,14.8291,128700.0
2009-06-29 09:55:00,17.8,17.8,17.77,17.79,54300.0,14.8291,14.8291,14.8041,14.8208,54300.0
2009-06-29 10:00:00,17.79,17.8,17.75,17.76,83400.0,14.8208,14.8291,14.7875,14.7958,83400.0
2009-06-29 10:05:00,17.77,17.79,17.72,17.77,144300.0,14.8041,14.8208,14.7625,14.8041,144300.0
2009-06-29 10:10:00,17.76,17.77,17.73,17.74,137100.0,14.7958,14.8041,14.7708,14.7791,137100.0
2009-06-29 10:15:00,17.74,17.75,17.69,17.7,336600.0,14.7791,14.7875,14.7375,14.7458,336600.0
2009-06-29 10:20:00,17.7,17.75,17.68,17.73,309900.0,14.7458,14.7875,14.7291,14.7708,309900.0
2009-06-29 10:25:00,17.74,17.78,17.72,17.78,65700.0,14.7791,14.8125,14.7625,14.8125,65700.0
2009-06-29 10:30:00,17.77,17.83,17.77,17.82,77400.0,14.8041,14.8541,14.8041,14.8458,77400.0
2009-06-29 10:35:00,17.82,17.83,17.77,17.81,92400.0,14.8458,14.8541,14.8041,14.8375,92400.0
2009-06-29 10:40:00,17.82,17.82,17.77,17.8,84000.0,14.8458,14.8458,14.8041,14.8291,84000.0
2009-06-29 10:45:00,17.8,17.9,17.8,17.86,76200.0,14.8291,14.9124,14.8291,14.8791,76200.0
2009-06-29 10:50:00,17.85,17.89,17.84,17.85,30300.0,14.8708,14.9041,14.8624,14.8708,30300.0
2009-06-29 10:55:00,17.85,17.87,17.84,17.84,35700.0,14.8708,14.8874,14.8624,14.8624,35700.0
2009-06-29 11:00:00,17.83,17.85,17.83,17.85,31200.0,14.8541,14.8708,14.8541,14.8708,31200.0
2009-06-29 11:05:00,17.84,17.85,17.82,17.82,45000.0,14.8624,14.8708,14.8458,14.8458,45000.0
2009-06-29 11:10:00,17.82,17.85,17.8,17.85,39900.0,14.8458,14.8708,14.8291,14.8708,39900.0
2009-06-29 11:15:00,17.85,17.88,17.82,17.88,82800.0,14.8708,14.8958,14.8458,14.8958,82800.0
2009-06-29 11:20:00,17.88,17.89,17.86,17.87,57300.0,14.8958,14.9041,14.8791,14.8874,57300.0
2009-06-29 11:25:00,17.87,17.92,17.87,17.91,40500.0,14.8874,14.9291,14.8874,14.9208,40500.0
2009-06-29 11:30:00,17.91,17.93,17.89,17.91,53700.0,14.9208,14.9374,14.9041,14.9208,53700.0
2009-06-29 11:35:00,17.91,17.92,17.89,17.89,38100.0,14.9208,14.9291,14.9041,14.9041,38100.0
2009-06-29 11:40:00,17.89,17.92,17.87,17.89,52500.0,14.9041,14.9291,14.8874,14.9041,52500.0
2009-06-29 11:45:00,17.89,17.93,17.88,17.92,60300.0,14.9041,14.9374,14.8958,14.9291,60300.0
2009-06-29 11:50:00,17.92,17.96,17.91,17.95,39300.0,14.9291,14.9624,14.9208,14.9541,39300.0
2009-06-29 11:55:00,17.94,17.97,17.93,17.97,34200.0,14.9458,14.9707,14.9374,14.9707,34200.0
2009-06-29 12:00:00,17.98,17.99,17.96,17.97,134400.0,14.9791,14.9874,14.9624,14.9707,134400.0
2009-06-29 12:05:00,17.97,17.97,17.93,17.95,107400.0,14.9707,14.9707,14.9374,14.9541,107400.0
2009-06-29 12:10:00,17.95,17.96,17.9,17.9,113700.0,14.9541,14.9624,14.9124,14.9124,113700.0
2009-06-29 12:15:00,17.89,17.94,17.88,17.94,40800.0,14.9041,14.9458,14.8958,14.9458,40800.0
2009-06-29 12:20:00,17.94,17.97,17.93,17.97,40500.0,14.9458,14.9707,14.9374,14.9707,40500.0
2009-06-29 12:25:00,17.96,17.99,17.96,17.97,25800.0,14.9624,14.9874,14.9624,14.9707,25800.0
2009-06-29 12:30:00,17.97,18.0,17.97,18.0,34200.0,14.9707,14.9957,14.9707,14.9957,34200.0
2009-06-29 12:35:00,18.0,18.0,17.95,17.96,27900.0,14.9957,14.9957,14.9541,14.9624,27900.0
2009-06-29 12:40:00,17.96,18.0,17.96,17.99,29100.0,14.9624,14.9957,14.9624,14.9874,29100.0
2009-06-29 12:45:00,17.99,17.99,17.98,17.98,18900.0,14.9874,14.9874,14.9791,14.9791,18900.0
2009-06-29 12:50:00,17.98,18.0,17.98,17.99,21300.0,14.9791,14.9957,14.9791,14.9874,21300.0
2009-06-29 12:55:00,17.99,18.02,17.97,18.02,80400.0,14.9874,15.0124,14.9707,15.0124,80400.0
2009-06-29 13:00:00,18.01,18.04,18.01,18.03,37800.0,15.0041,15.0291,15.0041,15.0207,37800.0
2009-06-29 13:05:00,18.03,18.04,18.02,18.03,29400.0,15.0207,15.0291,15.0124,15.0207,29400.0
2009-06-29 13:10:00,18.03,18.04,18.03,18.04,29100.0,15.0207,15.0291,15.0207,15.0291,29100.0
2009-06-29 13:15:00,18.04,18.05,18.03,18.03,19500.0,15.0291,15.0374,15.0207,15.0207,19500.0
2009-06-29 13:20:00,18.03,18.04,18.02,18.04,22800.0,15.0207,15.0291,15.0124,15.0291,22800.0
2009-06-29 13:25:00,18.03,18.04,18.02,18.02,18300.0,15.0207,15.0291,15.0124,15.0124,18300.0
2009-06-29 13:30:00,18.02,18.03,17.98,17.98,18300.0,15.0124,15.0207,14.9791,14.9791,18300.0
2009-06-29 13:35:00,17.98,17.99,17.96,17.96,12000.0,14.9791,14.9874,14.9624,14.9624,12000.0
2009-06-29 13:40:00,17.97,17.98,17.96,17.98,22800.0,14.9707,14.9791,14.9624,14.9791,22800.0
2009-06-29 13:45:00,17.98,17.98,17.96,17.97,23100.0,14.9791,14.9791,14.9624,14.9707,23100.0
2009-06-29 13:50:00,17.97,17.97,17.95,17.96,23400.0,14.9707,14.9707,14.9541,14.9624,23400.0
2009-06-29 13:55:00,17.96,17.97,17.92,17.93,47100.0,14.9624,14.9707,14.9291,14.9374,47100.0
2009-06-29 14:00:00,17.94,17.95,17.91,17.91,25800.0,14.9458,14.9541,14.9208,14.9208,25800.0
2009-06-29 14:05:00,17.92,17.92,17.91,17.91,17100.0,14.9291,14.9291,14.9208,14.9208,17100.0
2009-06-29 14:10:00,17.91,17.91,17.87,17.87,31500.0,14.9208,14.9208,14.8874,14.8874,31500.0
2009-06-29 14:15:00,17.88,17.91,17.87,17.9,18900.0,14.8958,14.9208,14.8874,14.9124,18900.0
2009-06-29 14:20:00,17.9,17.9,17.88,17.88,13200.0,14.9124,14.9124,14.8958,14.8958,13200.0
2009-06-29 14:25:00,17.88,17.89,17.87,17.89,25800.0,14.8958,14.9041,14.8874,14.9041,25800.0
2009-06-29 14:30:00,17.9,17.92,17.9,17.92,10200.0,14.9124,14.9291,14.9124,14.9291,10200.0
2009-06-29 14:35:00,17.91,17.92,17.87,17.88,44400.0,14.9208,14.9291,14.8874,14.8958,44400.0
2009-06-29 14:40:00,17.88,17.91,17.88,17.88,37800.0,14.8958,14.9208,14.8958,14.8958,37800.0
2009-06-29 14:45:00,17.89,17.9,17.88,17.9,73800.0,14.9041,14.9124,14.8958,14.9124,73800.0
2009-06-29 14:50:00,17.9,17.9,17.87,17.89,13500.0,14.9124,14.9124,14.8874,14.9041,13500.0
2009-06-29 14:55:00,17.89,17.9,17.88,17.88,25800.0,14.9041,14.9124,14.8958,14.8958,25800.0
2009-06-29 15:00:00,17.88,17.9,17.87,17.9,33000.0,14.8958,14.9124,14.8874,14.9124,33000.0
2009-06-29 15:05:00,17.9,17.9,17.87,17.87,34800.0,14.9124,14.9124,14.8874,14.8874,34800.0
2009-06-29 15:10:00,17.87,17.9,17.87,17.9,25800.0,14.8874,14.9124,14.8874,14.9124,25800.0
2009-06-29 15:15:00,17.9,17.93,17.9,17.92,18600.0,14.9124,14.9374,14.9124,14.9291,18600.0
2009-06-29 15:20:00,17.92,17.94,17.9,17.92,22800.0,14.9291,14.9458,14.9124,14.9291,22800.0
2009-06-29 15:25:00,17.92,17.94,17.92,17.93,20100.0,14.9291,14.9458,14.9291,14.9374,20100.0
2009-06-29 15:30:00,17.93,17.93,17.9,17.92,46200.0,14.9374,14.9374,14.9124,14.9291,46200.0
2009-06-29 15:35:00,17.91,17.92,17.87,17.87,44400.0,14.9208,14.9291,14.8874,14.8874,44400.0
2009-06-29 15:40:00,17.87,17.92,17.87,17.9,73200.0,14.8874,14.9291,14.8874,14.9124,73200.0
2009-06-29 15:45:00,17.91,17.91,17.88,17.88,57900.0,14.9208,14.9208,14.8958,14.8958,57900.0
2009-06-29 15:50:00,17.88,17.91,17.87,17.91,88200.0,14.8958,14.9208,14.8874,14.9208,88200.0
2009-06-29 15:55:00,17.92,17.94,17.9,17.9,151800.0,14.9291,14.9458,14.9124,14.9124,151800.0
2009-06-30 09:30:00,17.95,17.97,17.85,17.96,106500.0,14.9541,14.9707,14.8708,14.9624,106500.0
2009-06-30 09:35:00,17.97,17.97,17.93,17.94,66300.0,14.9707,14.9707,14.9374,14.9458,66300.0
2009-06-30 09:40:00,17.96,17.98,17.92,17.94,83700.0,14.9624,14.9791,14.9291,14.9458,83700.0
2009-06-30 09:45:00,17.94,17.97,17.9,17.9,53400.0,14.9458,14.9707,14.9124,14.9124,53400.0
2009-06-30 09:50:00,17.91,17.92,17.85,17.91,78900.0,14.9208,14.9291,14.8708,14.9208,78900.0
2009-06-30 09:55:00,17.9,17.92,17.89,17.91,93300.0,14.9124,14.9291,14.9041,14.9208,93300.0
2009-06-30 10:00:00,17.91,17.91,17.75,17.83,108900.0,14.9208,14.9208,14.7875,14.8541,108900.0
2009-06-30 10:05:00,17.83,17.87,17.77,17.86,112800.0,14.8541,14.8874,14.8041,14.8791,112800.0
2009-06-30 10:10:00,17.86,17.86,17.8,17.82,65100.0,14.8791,14.8791,14.8291,14.8458,65100.0
2009-06-30 10:15:00,17.82,17.87,17.78,17.78,138900.0,14.8458,14.8874,14.8125,14.8125,138900.0
2009-06-30 10:20:00,17.77,17.83,17.77,17.8,102600.0,14.8041,14.8541,14.8041,14.8291,102600.0
2009-06-30 10:25:00,17.8,17.82,17.76,17.82,68100.0,14.8291,14.8458,14.7958,14.8458,68100.0
2009-06-30 10:30:00,17.81,17.82,17.79,17.8,67500.0,14.8375,14.8458,14.8208,14.8291,67500.0
2009-06-30 10:35:00,17.8,17.82,17.77,17.81,57900.0,14.8291,14.8458,14.8041,14.8375,57900.0
2009-06-30 10:40:00,17.81,17.81,17.75,17.77,38700.0,14.8375,14.8375,14.7875,14.8041,38700.0
2009-06-30 10:45:00,17.77,17.79,17.76,17.79,28200.0,14.8041,14.8208,14.7958,14.8208,28200.0
2009-06-30 10:50:00,17.79,17.79,17.76,17.77,20700.0,14.8208,14.8208,14.7958,14.8041,20700.0
2009-06-30 10:55:00,17.77,17.81,17.76,17.8,61200.0,14.8041,14.8375,14.7958,14.8291,61200.0
2009-06-30 11:00:00,17.8,17.83,17.79,17.82,28800.0,14.8291,14.8541,14.8208,14.8458,28800.0
2009-06-30 11:05:00,17.81,17.83,17.78,17.82,78000.0,14.8375,14.8541,14.8125,14.8458,78000.0
2009-06-30 11:10:00,17.82,17.83,17.8,17.8,42300.0,14.8458,14.8541,14.8291,14.8291,42300.0
2009-06-30 11:15:00,17.8,17.84,17.79,17.84,57900.0,14.8291,14.8624,14.8208,14.8624,57900.0
2009-06-30 11:20:00,17.84,17.84,17.8,17.83,32100.0,14.8624,14.8624,14.8291,14.8541,32100.0
2009-06-30 11:25:00,17.83,17.85,17.82,17.84,37500.0,14.8541,14.8708,14.8458,14.8624,37500.0
2009-06-30 11:30:00,17.84,17.87,17.82,17.87,81900.0,14.8624,14.8874,14.8458,14.8874,81900.0
2009-06-30 11:35:00,17.87,17.88,17.85,17.87,81000.0,14.8874,14.8958,14.8708,14.8874,81000.0
2009-06-30 11:40:00,17.87,17.91,17.87,17.9,49500.0,14.8874,14.9208,14.8874,14.9124,49500.0
2009-06-30 11:45:00,17.9,17.91,17.87,17.9,44100.0,14.9124,14.9208,14.8874,14.9124,44100.0
2009-06-30 11:50:00,17.9,17.91,17.88,17.88,57000.0,14.9124,14.9208,14.8958,14.8958,57000.0
2009-06-30 11:55:00,17.88,17.9,17.88,17.89,28800.0,14.8958,14.9124,14.8958,14.9041,28800.0
2009-06-30 12:00:00,17.89,17.91,17.86,17.87,18900.0,14.9041,14.9208,14.8791,14.8874,18900.0
2009-06-30 12:05:00,17.87,17.87,17.85,17.87,14100.0,14.8874,14.8874,14.8708,14.8874,14100.0
2009-06-30 12:10:00,17.87,17.89,17.87,17.88,14400.0,14.8874,14.9041,14.8874,14.8958,14400.0
2009-06-30 12:15:00,17.88,17.88,17.87,17.87,15300.0,14.8958,14.8958,14.8874,14.8874,15300.0
2009-06-30 12:20:00,17.87,17.88,17.87,17.87,25800.0,14.8874,14.8958,14.8874,14.8874,25800.0
2009-06-30 12:25:00,17.87,17.9,17.87,17.9,27300.0,14.8874,14.9124,14.8874,14.9124,27300.0
2009-06-30 12:30:00,17.9,17.91,17.88,17.88,57000.0,14.9124,14.9208,14.8958,14.8958,57000.0
2009-06-30 12:35:00,17.89,17.9,17.86,17.87,30900.0,14.9041,14.9124,14.8791,14.8874,30900.0
2009-06-30 12:40:00,17.88,17.91,17.87,17.89,26100.0,14.8958,14.9208,14.8874,14.9041,26100.0
2009-06-30 12:45:00,17.89,17.89,17.87,17.87,12600.0,14.9041,14.9041,14.8874,14.8874,12600.0
2009-06-30 12:50:00,17.87,17.89,17.87,17.88,25200.0,14.8874,14.9041,14.8874,14.8958,25200.0
2009-06-30 12:55:00,17.88,17.89,17.88,17.88,6600.0,14.8958,14.9041,14.8958,14.8958,6600.0
2009-06-30 13:00:00,17.88,17.88,17.87,17.87,23400.0,14.8958,14.8958,14.8874,14.8874,23400.0
2009-06-30 13:05:00,17.87,17.88,17.87,17.88,15000.0,14.8874,14.8958,14.8874,14.8958,15000.0
2009-06-30 13:10:00,17.88,17.88,17.87,17.87,12000.0,14.8958,14.8958,14.8874,14.8874,12000.0
2009-06-30 13:15:00,17.87,17.87,17.86,17.87,26100.0,14.8874,14.8874,14.8791,14.8874,26100.0
2009-06-30 13:20:00,17.87,17.89,17.87,17.87,34500.0,14.8874,14.9041,14.8874,14.8874,34500.0
2009-06-30 13:25:00,17.87,17.88,17.86,17.87,27300.0,14.8874,14.8958,14.8791,14.8874,27300.0
2009-06-30 13:30:00,17.87,17.88,17.85,17.85,28200.0,14.8874,14.8958,14.8708,14.8708,28200.0
2009-06-30 13:35:00,17.85,17.85,17.84,17.85,21300.0,14.8708,14.8708,14.8624,14.8708,21300.0
2009-06-30 13:40:00,17.85,17.88,17.85,17.88,51600.0,14.8708,14.8958,14.8708,14.8958,51600.0
2009-06-30 13:45:00,17.88,17.88,17.86,17.87,28800.0,14.8958,14.8958,14.8791,14.8874,28800.0
2009-06-30 13:50:00,17.87,17.88,17.86,17.87,40200.0,14.8874,14.8958,14.8791,14.8874,40200.0
2009-06-30 13:55:00,17.87,17.88,17.86,17.87,25200.0,14.8874,14.8958,14.8791,14.8874,25200.0
2009-06-30 14:00:00,17.87,17.9,17.87,17.9,29700.0,14.8874,14.9124,14.8874,14.9124,29700.0
2009-06-30 14:05:00,17.9,17.9,17.87,17.87,38100.0,14.9124,14.9124,14.8874,14.8874,38100.0
2009-06-30 14:10:00,17.87,17.9,17.87,17.88,36000.0,14.8874,14.9124,14.8874,14.8958,36000.0
2009-06-30 14:15:00,17.88,17.9,17.88,17.88,31800.0,14.8958,14.9124,14.8958,14.8958,31800.0
2009-06-30 14:20:00,17.88,17.91,17.88,17.9,30900.0,14.8958,14.9208,14.8958,14.9124,30900.0
2009-06-30 14:25:00,17.9,17.91,17.9,17.91,18900.0,14.9124,14.9208,14.9124,14.9208,18900.0
2009-06-30 14:30:00,17.91,17.92,17.9,17.92,29700.0,14.9208,14.9291,14.9124,14.9291,29700.0
2009-06-30 14:35:00,17.91,17.95,17.91,17.95,28200.0,14.9208,14.9541,14.9208,14.9541,28200.0
2009-06-30 14:40:00,17.95,17.98,17.95,17.98,73500.0,14.9541,14.9791,14.9541,14.9791,73500.0
2009-06-30 14:45:00,17.98,17.99,17.96,17.96,36000.0,14.9791,14.9874,14.9624,14.9624,36000.0
2009-06-30 14:50:00,17.96,17.99,17.96,17.98,33000.0,14.9624,14.9874,14.9624,14.9791,33000.0
2009-06-30 14:55:00,17.98,17.98,17.95,17.96,19800.0,14.9791,14.9791,14.9541,14.9624,19800.0
2009-06-30 15:00:00,17.96,17.98,17.94,17.95,42000.0,14.9624,14.9791,14.9458,14.9541,42000.0
2009-06-30 15:05:00,17.95,17.96,17.94,17.94,35400.0,14.9541,14.9624,14.9458,14.9458,35400.0
2009-06-30 15:10:00,17.94,17.97,17.91,17.92,68700.0,14.9458,14.9707,14.9208,14.9291,68700.0
2009-06-30 15:15:00,17.92,17.94,17.9,17.9,38700.0,14.9291,14.9458,14.9124,14.9124,38700.0
2009-06-30 15:20:00,17.9,17.96,17.9,17.95,92400.0,14.9124,14.9624,14.9124,14.9541,92400.0
2009-06-30 15:25:00,17.95,17.95,17.91,17.91,59400.0,14.9541,14.9541,14.9208,14.9208,59400.0
2009-06-30 15:30:00,17.92,17.98,17.92,17.98,126300.0,14.9291,14.9791,14.9291,14.9791,126300.0
2009-06-30 15:35:00,17.98,17.98,17.96,17.97,75600.0,14.9791,14.9791,14.9624,14.9707,75600.0
2009-06-30 15:40:00,17.96,17.97,17.93,17.95,110700.0,14.9624,14.9707,14.9374,14.9541,110700.0
2009-06-30 15:45:00,17.95,17.96,17.92,17.93,170400.0,14.9541,14.9624,14.9291,14.9374,170400.0
2009-06-30 15:50:00,17.92,17.93,17.87,17.87,137700.0,14.9291,14.9374,14.8874,14.8874,137700.0
2009-06-30 15:55:00,17.87,17.92,17.86,17.92,173100.0,14.8874,14.9291,14.8791,14.9291,173100.0
2009-07-01 09:30:00,18.05,18.05,17.86,17.87,65100.0,15.0374,15.0374,14.8791,14.8874,65100.0
2009-07-01 09:35:00,17.87,17.88,17.78,17.8,79800.0,14.8874,14.8958,14.8125,14.8291,79800.0
2009-07-01 09:40:00,17.8,17.87,17.8,17.82,58800.0,14.8291,14.8874,14.8291,14.8458,58800.0
2009-07-01 09:45:00,17.83,17.84,17.8,17.81,33900.0,14.8541,14.8624,14.8291,14.8375,33900.0
2009-07-01 09:50:00,17.81,17.87,17.81,17.87,35100.0,14.8375,14.8874,14.8375,14.8874,35100.0
2009-07-01 09:55:00,17.87,17.89,17.86,17.89,28200.0,14.8874,14.9041,14.8791,14.9041,28200.0
2009-07-01 10:00:00,17.9,17.92,17.78,17.78,59400.0,14.9124,14.9291,14.8125,14.8125,59400.0
2009-07-01 10:05:00,17.79,17.85,17.79,17.85,25200.0,14.8208,14.8708,14.8208,14.8708,25200.0
2009-07-01 10:10:00,17.84,17.85,17.82,17.84,22200.0,14.8624,14.8708,14.8458,14.8624,22200.0
2009-07-01 10:15:00,17.84,17.89,17.84,17.88,52800.0,14.8624,14.9041,14.8624,14.8958,52800.0
2009-07-01 10:20:00,17.89,17.93,17.89,17.91,33300.0,14.9041,14.9374,14.9041,14.9208,33300.0
2009-07-01 10:25:00,17.92,17.97,17.9,17.97,56700.0,14.9291,14.9707,14.9124,14.9707,56700.0
2009-07-01 10:30:00,17.97,18.0,17.95,17.96,46500.0,14.9707,14.9957,14.9541,14.9624,46500.0
2009-07-01 10:35:00,17.96,18.0,17.96,17.98,40200.0,14.9624,14.9957,14.9624,14.9791,40200.0
2009-07-01 10:40:00,17.98,17.99,17.97,17.98,23400.0,14.9791,14.9874,14.9707,14.9791,23400.0
2009-07-01 10:45:00,17.99,17.99,17.95,17.95,25200.0,14.9874,14.9874,14.9541,14.9541,25200.0
2009-07-01 10:50:00,17.96,17.97,17.94,17.96,46800.0,14.9624,14.9707,14.9458,14.9624,46800.0
2009-07-01 10:55:00,17.95,17.95,17.94,17.95,11700.0,14.9541,14.9541,14.9458,14.9541,11700.0
2009-07-01 11:00:00,17.95,17.96,17.91,17.92,45000.0,14.9541,14.9624,14.9208,14.9291,45000.0
2009-07-01 11:05:00,17.92,17.94,17.92,17.92,23700.0,14.9291,14.9458,14.9291,14.9291,23700.0
2009-07-01 11:10:00,17.92,17.92,17.91,17.92,28200.0,14.9291,14.9291,14.9208,14.9291,28200.0
2009-07-01 11:15:00,17.92,17.92,17.91,17.91,34500.0,14.9291,14.9291,14.9208,14.9208,34500.0
2009-07-01 11:20:00,17.91,17.92,17.9,17.91,39600.0,14.9208,14.9291,14.9124,14.9208,39600.0
2009-07-01 11:25:00,17.9,17.91,17.88,17.88,25800.0,14.9124,14.9208,14.8958,14.8958,25800.0
2009-07-01 11:30:00,17.88,17.9,17.86,17.86,26700.0,14.8958,14.9124,14.8791,14.8791,26700.0
2009-07-01 11:35:00,17.87,17.89,17.86,17.88,24300.0,14.8874,14.9041,14.8791,14.8958,24300.0
2009-07-01 11:40:00,17.88,17.88,17.87,17.87,16800.0,14.8958,14.8958,14.8874,14.8874,16800.0
2009-07-01 11:45:00,17.86,17.87,17.86,17.87,42300.0,14.8791,14.8874,14.8791,14.8874,42300.0
2009-07-01 11:50:00,17.87,17.89,17.87,17.88,31800.0,14.8874,14.9041,14.8874,14.8958,31800.0
2009-07-01 11:55:00,17.88,17.9,17.88,17.89,17100.0,14.8958,14.9124,14.8958,14.9041,17100.0
2009-07-01 12:00:00,17.89,17.9,17.86,17.9,37200.0,14.9041,14.9124,14.8791,14.9124,37200.0
2009-07-01 12:05:00,17.89,17.9,17.86,17.88,28200.0,14.9041,14.9124,14.8791,14.8958,28200.0
2009-07-01 12:10:00,17.87,17.88,17.87,17.87,33000.0,14.8874,14.8958,14.8874,14.8874,33000.0
2009-07-01 12:15:00,17.87,17.89,17.86,17.89,52500.0,14.8874,14.9041,14.8791,14.9041,52500.0
2009-07-01 12:20:00,17.88,17.89,17.88,17.88,14700.0,14.8958,14.9041,14.8958,14.8958,14700.0
2009-07-01 12:25:00,17.88,17.88,17.87,17.88,10200.0,14.8958,14.8958,14.8874,14.8958,10200.0
2009-07-01 12:30:00,17.87,17.87,17.87,17.87,12000.0,14.8874,14.8874,14.8874,14.8874,12000.0
2009-07-01 12:35:00,17.87,17.87,17.86,17.87,22200.0,14.8874,14.8874,14.8791,14.8874,22200.0
2009-07-01 12:40:00,17.87,17.88,17.87,17.88,4500.0,14.8874,14.8958,14.8874,14.8958,4500.0
2009-07-01 12:45:00,17.87,17.88,17.87,17.87,13200.0,14.8874,14.8958,14.8874,14.8874,13200.0
2009-07-01 12:50:00,17.87,17.88,17.87,17.87,4500.0,14.8874,14.8958,14.8874,14.8874,4500.0
2009-07-01 12:55:00,17.87,17.88,17.87,17.87,25200.0,14.8874,14.8958,14.8874,14.8874,25200.0
2009-07-01 13:00:00,17.87,17.89,17.87,17.89,25200.0,14.8874,14.9041,14.8874,14.9041,25200.0
2009-07-01 13:05:00,17.89,17.91,17.89,17.91,51600.0,14.9041,14.9208,14.9041,14.9208,51600.0
2009-07-01 13:10:00,17.92,17.93,17.91,17.91,19500.0,14.9291,14.9374,14.9208,14.9208,19500.0
2009-07-01 13:15:00,17.91,17.92,17.91,17.91,8400.0,14.9208,14.9291,14.9208,14.9208,8400.0
2009-07-01 13:20:00,17.91,17.92,17.91,17.92,18900.0,14.9208,14.9291,14.9208,14.9291,18900.0
2009-07-01 13:25:00,17.91,17.93,17.91,17.92,20400.0,14.9208,14.9374,14.9208,14.9291,20400.0
2009-07-01 13:30:00,17.93,17.93,17.92,17.92,22200.0,14.9374,14.9374,14.9291,14.9291,22200.0
2009-07-01 13:35:00,17.92,17.94,17.92,17.92,30300.0,14.9291,14.9458,14.9291,14.9291,30300.0
2009-07-01 13:40:00,17.92,17.92,17.9,17.92,39000.0,14.9291,14.9291,14.9124,14.9291,39000.0
2009-07-01 13:45:00,17.93,17.93,17.9,17.9,21900.0,14.9374,14.9374,14.9124,14.9124,21900.0
2009-07-01 13:50:00,17.9,17.9,17.88,17.88,21600.0,14.9124,14.9124,14.8958,14.8958,21600.0
2009-07-01 13:55:00,17.88,17.91,17.88,17.89,42600.0,14.8958,14.9208,14.8958,14.9041,42600.0
2009-07-01 14:00:00,17.89,17.89,17.88,17.89,34200.0,14.9041,14.9041,14.8958,14.9041,34200.0
2009-07-01 14:05:00,17.89,17.89,17.87,17.87,111000.0,14.9041,14.9041,14.8874,14.8874,111000.0
2009-07-01 14:10:00,17.87,17.9,17.87,17.9,69300.0,14.8874,14.9124,14.8874,14.9124,69300.0
2009-07-01 14:15:00,17.9,17.9,17.88,17.89,81900.0,14.9124,14.9124,14.8958,14.9041,81900.0
2009-07-01 14:20:00,17.9,17.92,17.89,17.9,64500.0,14.9124,14.9291,14.9041,14.9124,64500.0
2009-07-01 14:25:00,17.91,17.93,17.91,17.91,24900.0,14.9208,14.9374,14.9208,14.9208,24900.0
2009-07-01 14:30:00,17.91,17.92,17.87,17.88,61200.0,14.9208,14.9291,14.8874,14.8958,61200.0
2009-07-01 14:35:00,17.88,17.92,17.88,17.92,56100.0,14.8958,14.9291,14.8958,14.9291,56100.0
2009-07-01 14:40:00,17.92,17.94,17.9,17.94,37200.0,14.9291,14.9458,14.9124,14.9458,37200.0
2009-07-01 14:45:00,17.95,17.95,17.93,17.94,35700.0,14.9541,14.9541,14.9374,14.9458,35700.0
2009-07-01 14:50:00,17.95,17.96,17.93,17.93,37500.0,14.9541,14.9624,14.9374,14.9374,37500.0
2009-07-01 14:55:00,17.93,17.95,17.92,17.94,49200.0,14.9374,14.9541,14.9291,14.9458,49200.0
2009-07-01 15:00:00,17.94,17.94,17.92,17.94,29400.0,14.9458,14.9458,14.9291,14.9458,29400.0
2009-07-01 15:05:00,17.94,17.97,17.94,17.95,79200.0,14.9458,14.9707,14.9458,14.9541,79200.0
2009-07-01 15:10:00,17.96,17.96,17.94,17.96,45600.0,14.9624,14.9624,14.9458,14.9624,45600.0
2009-07-01 15:15:00,17.96,18.0,17.96,18.0,136200.0,14.9624,14.9957,14.9624,14.9957,136200.0
2009-07-01 15:20:00,17.99,17.99,17.95,17.98,97500.0,14.9874,14.9874,14.9541,14.9791,97500.0
2009-07-01 15:25:00,17.98,17.99,17.98,17.99,89700.0,14.9791,14.9874,14.9791,14.9874,89700.0
2009-07-01 15:30:00,17.99,17.99,17.96,17.98,70200.0,14.9874,14.9874,14.9624,14.9791,70200.0
2009-07-01 15:35:00,17.98,18.0,17.98,18.0,114000.0,14.9791,14.9957,14.9791,14.9957,114000.0
2009-07-01 15:40:00,18.0,18.03,17.92,17.94,121200.0,14.9957,15.0207,14.9291,14.9458,121200.0
2009-07-01 15:45:00,17.94,17.97,17.93,17.94,117000.0,14.9458,14.9707,14.9374,14.9458,117000.0
2009-07-01 15:50:00,17.94,17.98,17.93,17.96,124200.0,14.9458,14.9791,14.9374,14.9624,124200.0
2009-07-01 15:55:00,17.96,17.98,17.93,17.95,144900.0,14.9624,14.9791,14.9374,14.9541,144900.0
2009-07-02 09:30:00,17.85,17.91,17.78,17.78,39600.0,14.8708,14.9208,14.8125,14.8125,39600.0
2009-07-02 09:35:00,17.79,17.89,17.79,17.86,53100.0,14.8208,14.9041,14.8208,14.8791,53100.0
2009-07-02 09:40:00,17.86,17.86,17.79,17.79,95100.0,14.8791,14.8791,14.8208,14.8208,95100.0
2009-07-02 09:45:00,17.79,17.8,17.74,17.77,91200.0,14.8208,14.8291,14.7791,14.8041,91200.0
2009-07-02 09:50:00,17.76,17.77,17.69,17.69,95400.0,14.7958,14.8041,14.7375,14.7375,95400.0
2009-07-02 09:55:00,17.7,17.7,17.62,17.63,47100.0,14.7458,14.7458,14.6792,14.6875,47100.0
2009-07-02 10:00:00,17.63,17.67,17.62,17.63,38400.0,14.6875,14.7208,14.6792,14.6875,38400.0
2009-07-02 10:05:00,17.64,17.64,17.56,17.59,53400.0,14.6958,14.6958,14.6292,14.6542,53400.0
2009-07-02 10:10:00,17.59,17.59,17.54,17.59,41400.0,14.6542,14.6542,14.6125,14.6542,41400.0
2009-07-02 10:15:00,17.58,17.62,17.58,17.6,45000.0,14.6458,14.6792,14.6458,14.6625,45000.0
2009-07-02 10:20:00,17.6,17.6,17.55,17.56,26700.0,14.6625,14.6625,14.6208,14.6292,26700.0
2009-07-02 10:25:00,17.57,17.58,17.54,17.56,24900.0,14.6375,14.6458,14.6125,14.6292,24900.0
2009-07-02 10:30:00,17.56,17.59,17.55,17.58,94200.0,14.6292,14.6542,14.6208,14.6458,94200.0
2009-07-02 10:35:00,17.58,17.61,17.58,17.61,22200.0,14.6458,14.6708,14.6458,14.6708,22200.0
2009-07-02 10:40:00,17.61,17.61,17.6,17.6,26100.0,14.6708,14.6708,14.6625,14.6625,26100.0
2009-07-02 10:45:00,17.6,17.61,17.58,17.6,22500.0,14.6625,14.6708,14.6458,14.6625,22500.0
2009-07-02 10:50:00,17.59,17.61,17.59,17.61,16200.0,14.6542,14.6708,14.6542,14.6708,16200.0
2009-07-02 10:55:00,17.61,17.61,17.6,17.6,21000.0,14.6708,14.6708,14.6625,14.6625,21000.0
2009-07-02 11:00:00,17.61,17.61,17.6,17.6,39900.0,14.6708,14.6708,14.6625,14.6625,39900.0
2009-07-02 11:05:00,17.6,17.63,17.6,17.63,47400.0,14.6625,14.6875,14.6625,14.6875,47400.0
2009-07-02 11:10:00,17.63,17.63,17.6,17.6,29700.0,14.6875,14.6875,14.6625,14.6625,29700.0
2009-07-02 11:15:00,17.6,17.6,17.58,17.58,35700.0,14.6625,14.6625,14.6458,14.6458,35700.0
2009-07-02 11:20:00,17.58,17.59,17.58,17.59,33300.0,14.6458,14.6542,14.6458,14.6542,33300.0
2009-07-02 11:25:00,17.59,17.59,17.58,17.59,36000.0,14.6542,14.6542,14.6458,14.6542,36000.0
2009-07-02 11:30:00,17.59,17.6,17.58,17.59,17100.0,14.6542,14.6625,14.6458,14.6542,17100.0
2009-07-02 11:35:00,17.59,17.6,17.58,17.6,31500.0,14.6542,14.6625,14.6458,14.6625,31500.0
2009-07-02 11:40:00,17.6,17.6,17.58,17.58,21300.0,14.6625,14.6625,14.6458,14.6458,21300.0
2009-07-02 11:45:00,17.58,17.59,17.58,17.59,26100.0,14.6458,14.6542,14.6458,14.6542,26100.0
2009-07-02 11:50:00,17.59,17.59,17.58,17.59,33300.0,14.6542,14.6542,14.6458,14.6542,33300.0
2009-07-02 11:55:00,17.59,17.59,17.58,17.59,29100.0,14.6542,14.6542,14.6458,14.6542,29100.0
2009-07-02 12:00:00,17.59,17.59,17.58,17.59,34200.0,14.6542,14.6542,14.6458,14.6542,34200.0
2009-07-02 12:05:00,17.59,17.61,17.58,17.61,34200.0,14.6542,14.6708,14.6458,14.6708,34200.0
2009-07-02 12:10:00,17.61,17.61,17.6,17.6,21000.0,14.6708,14.6708,14.6625,14.6625,21000.0
2009-07-02 12:15:00,17.6,17.6,17.59,17.59,16500.0,14.6625,14.6625,14.6542,14.6542,16500.0
2009-07-02 12:20:00,17.59,17.6,17.58,17.6,25800.0,14.6542,14.6625,14.6458,14.6625,25800.0
2009-07-02 12:25:00,17.6,17.61,17.6,17.6,30300.0,14.6625,14.6708,14.6625,14.6625,30300.0
2009-07-02 12:30:00,17.6,17.6,17.58,17.59,28200.0,14.6625,14.6625,14.6458,14.6542,28200.0
2009-07-02 12:35:00,17.59,17.6,17.59,17.6,8700.0,14.6542,14.6625,14.6542,14.6625,8700.0
2009-07-02 12:40:00,17.6,17.6,17.58,17.58,14700.0,14.6625,14.6625,14.6458,14.6458,14700.0
2009-07-02 12:45:00,17.59,17.6,17.58,17.59,20700.0,14.6542,14.6625,14.6458,14.6542,20700.0
2009-07-02 12:50:00,17.6,17.62,17.59,17.62,57300.0,14.6625,14.6792,14.6542,14.6792,57300.0
2009-07-02 12:55:00,17.63,17.64,17.62,17.63,41400.0,14.6875,14.6958,14.6792,14.6875,41400.0
2009-07-02 13:00:00,17.63,17.64,17.62,17.62,15600.0,14.6875,14.6958,14.6792,14.6792,15600.0
2009-07-02 13:05:00,17.63,17.64,17.62,17.63,31500.0,14.6875,14.6958,14.6792,14.6875,31500.0
2009-07-02 13:10:00,17.63,17.65,17.62,17.64,28500.0,14.6875,14.7042,14.6792,14.6958,28500.0
2009-07-02 13:15:00,17.65,17.65,17.63,17.63,17400.0,14.7042,14.7042,14.6875,14.6875,17400.0
2009-07-02 13:20:00,17.64,17.65,17.62,17.64,20700.0,14.6958,14.7042,14.6792,14.6958,20700.0
2009-07-02 13:25:00,17.64,17.65,17.62,17.64,16800.0,14.6958,14.7042,14.6792,14.6958,16800.0
2009-07-02 13:30:00,17.63,17.64,17.62,17.64,50100.0,14.6875,14.6958,14.6792,14.6958,50100.0
2009-07-02 13:35:00,17.64,17.67,17.64,17.67,40800.0,14.6958,14.7208,14.6958,14.7208,40800.0
2009-07-02 13:40:00,17.66,17.67,17.64,17.65,58200.0,14.7125,14.7208,14.6958,14.7042,58200.0
2009-07-02 13:45:00,17.65,17.67,17.64,17.67,40800.0,14.7042,14.7208,14.6958,14.7208,40800.0
2009-07-02 13:50:00,17.67,17.67,17.65,17.67,50700.0,14.7208,14.7208,14.7042,14.7208,50700.0
2009-07-02 13:55:00,17.67,17.68,17.64,17.67,57600.0,14.7208,14.7291,14.6958,14.7208,57600.0
2009-07-02 14:00:00,17.67,17.68,17.67,17.68,87300.0,14.7208,14.7291,14.7208,14.7291,87300.0
2009-07-02 14:05:00,17.68,17.7,17.68,17.7,35700.0,14.7291,14.7458,14.7291,14.7458,35700.0
2009-07-02 14:10:00,17.7,17.7,17.68,17.68,50700.0,14.7458,14.7458,14.7291,14.7291,50700.0
2009-07-02 14:15:00,17.68,17.71,17.68,17.7,56400.0,14.7291,14.7541,14.7291,14.7458,56400.0
2009-07-02 14:20:00,17.7,17.74,17.7,17.74,29400.0,14.7458,14.7791,14.7458,14.7791,29400.0
2009-07-02 14:25:00,17.73,17.74,17.73,17.73,39600.0,14.7708,14.7791,14.7708,14.7708,39600.0
2009-07-02 14:30:00,17.73,17.74,17.71,17.72,72900.0,14.7708,14.7791,14.7541,14.7625,72900.0
2009-07-02 14:35:00,17.72,17.76,17.72,17.76,52200.0,14.7625,14.7958,14.7625,14.7958,52200.0
2009-07-02 14:40:00,17.75,17.75,17.74,17.75,57900.0,14.7875,14.7875,14.7791,14.7875,57900.0
2009-07-02 14:45:00,17.75,17.76,17.74,17.75,51900.0,14.7875,14.7958,14.7791,14.7875,51900.0
2009-07-02 14:50:00,17.74,17.76,17.74,17.75,44700.0,14.7791,14.7958,14.7791,14.7875,44700.0
2009-07-02 14:55:00,17.76,17.76,17.75,17.75,20400.0,14.7958,14.7958,14.7875,14.7875,20400.0
2009-07-02 15:00:00,17.75,17.76,17.75,17.75,51600.0,14.7875,14.7958,14.7875,14.7875,51600.0
2009-07-02 15:05:00,17.75,17.76,17.74,17.74,57000.0,14.7875,14.7958,14.7791,14.7791,57000.0
2009-07-02 15:10:00,17.74,17.76,17.74,17.75,43800.0,14.7791,14.7958,14.7791,14.7875,43800.0
2009-07-02 15:15:00,17.75,17.76,17.75,17.76,48900.0,14.7875,14.7958,14.7875,14.7958,48900.0
2009-07-02 15:20:00,17.76,17.77,17.71,17.71,89100.0,14.7958,14.8041,14.7541,14.7541,89100.0
2009-07-02 15:25:00,17.71,17.72,17.7,17.71,79800.0,14.7541,14.7625,14.7458,14.7541,79800.0
2009-07-02 15:30:00,17.71,17.71,17.69,17.71,76800.0,14.7541,14.7541,14.7375,14.7541,76800.0
2009-07-02 15:35:00,17.7,17.74,17.7,17.73,141600.0,14.7458,14.7791,14.7458,14.7708,141600.0
2009-07-02 15:40:00,17.72,17.73,17.71,17.72,72300.0,14.7625,14.7708,14.7541,14.7625,72300.0
2009-07-02 15:45:00,17.72,17.79,17.72,17.78,102000.0,14.7625,14.8208,14.7625,14.8125,102000.0
2009-07-02 15:50:00,17.78,17.78,17.73,17.74,139500.0,14.8125,14.8125,14.7708,14.7791,139500.0
2009-07-02 15:55:00,17.74,17.76,17.7,17.71,263400.0,14.7791,14.7958,14.7458,14.7541,263400.0
2009-07-06 09:30:00,17.42,17.61,17.42,17.59,21000.0,14.5125,14.6708,14.5125,14.6542,21000.0
2009-07-06 09:35:00,17.59,17.69,17.53,17.63,298800.0,14.6542,14.7375,14.6042,14.6875,298800.0
2009-07-06 09:40:00,17.62,17.64,17.49,17.51,241200.0,14.6792,14.6958,14.5709,14.5875,241200.0
2009-07-06 09:45:00,17.52,17.57,17.48,17.56,106200.0,14.5959,14.6375,14.5625,14.6292,106200.0
2009-07-06 09:50:00,17.56,17.56,17.46,17.46,96600.0,14.6292,14.6292,14.5459,14.5459,96600.0
2009-07-06 09:55:00,17.47,17.49,17.46,17.47,114300.0,14.5542,14.5709,14.5459,14.5542,114300.0
2009-07-06 10:00:00,17.47,17.55,17.46,17.5,116700.0,14.5542,14.6208,14.5459,14.5792,116700.0
2009-07-06 10:05:00,17.5,17.53,17.44,17.46,82200.0,14.5792,14.6042,14.5292,14.5459,82200.0
2009-07-06 10:10:00,17.45,17.45,17.41,17.42,61800.0,14.5375,14.5375,14.5042,14.5125,61800.0
2009-07-06 10:15:00,17.41,17.41,17.33,17.33,113700.0,14.5042,14.5042,14.4376,14.4376,113700.0
2009-07-06 10:20:00,17.33,17.37,17.33,17.36,154500.0,14.4376,14.4709,14.4376,14.4626,154500.0
2009-07-06 10:25:00,17.36,17.41,17.36,17.4,57300.0,14.4626,14.5042,14.4626,14.4959,57300.0
2009-07-06 10:30:00,17.4,17.41,17.36,17.37,125400.0,14.4959,14.5042,14.4626,14.4709,125400.0
2009-07-06 10:35:00,17.37,17.37,17.33,17.35,76500.0,14.4709,14.4709,14.4376,14.4542,76500.0
2009-07-06 10:40:00,17.35,17.36,17.34,17.36,59700.0,14.4542,14.4626,14.4459,14.4626,59700.0
2009-07-06 10:45:00,17.36,17.43,17.36,17.42,42600.0,14.4626,14.5209,14.4626,14.5125,42600.0
2009-07-06 10:50:00,17.42,17.43,17.4,17.41,49800.0,14.5125,14.5209,14.4959,14.5042,49800.0
2009-07-06 10:55:00,17.42,17.45,17.42,17.44,53100.0,14.5125,14.5375,14.5125,14.5292,53100.0
2009-07-06 11:00:00,17.44,17.47,17.44,17.47,40200.0,14.5292,14.5542,14.5292,14.5542,40200.0
2009-07-06 11:05:00,17.48,17.53,17.48,17.52,142200.0,14.5625,14.6042,14.5625,14.5959,142200.0
2009-07-06 11:10:00,17.52,17.52,17.5,17.5,82500.0,14.5959,14.5959,14.5792,14.5792,82500.0
2009-07-06 11:15:00,17.51,17.51,17.49,17.5,37500.0,14.5875,14.5875,14.5709,14.5792,37500.0
2009-07-06 11:20:00,17.5,17.51,17.5,17.51,48000.0,14.5792,14.5875,14.5792,14.5875,48000.0
2009-07-06 11:25:00,17.51,17.51,17.5,17.51,51000.0,14.5875,14.5875,14.5792,14.5875,51000.0
2009-07-06 11:30:00,17.51,17.53,17.5,17.53,40500.0,14.5875,14.6042,14.5792,14.6042,40500.0
2009-07-06 11:35:00,17.53,17.57,17.51,17.56,53400.0,14.6042,14.6375,14.5875,14.6292,53400.0
2009-07-06 11:40:00,17.57,17.6,17.57,17.6,30000.0,14.6375,14.6625,14.6375,14.6625,30000.0
2009-07-06 11:45:00,17.6,17.64,17.58,17.64,29100.0,14.6625,14.6958,14.6458,14.6958,29100.0
2009-07-06 11:50:00,17.64,17.65,17.64,17.65,36600.0,14.6958,14.7042,14.6958,14.7042,36600.0
2009-07-06 11:55:00,17.65,17.65,17.63,17.64,52500.0,14.7042,14.7042,14.6875,14.6958,52500.0
2009-07-06 12:00:00,17.64,17.67,17.63,17.66,23700.0,14.6958,14.7208,14.6875,14.7125,23700.0
2009-07-06 12:05:00,17.66,17.69,17.66,17.67,41100.0,14.7125,14.7375,14.7125,14.7208,41100.0
2009-07-06 12:10:00,17.67,17.69,17.67,17.69,21000.0,14.7208,14.7375,14.7208,14.7375,21000.0
2009-07-06 12:15:00,17.7,17.72,17.69,17.72,24900.0,14.7458,14.7625,14.7375,14.7625,24900.0
2009-07-06 12:20:00,17.72,17.77,17.72,17.77,57600.0,14.7625,14.8041,14.7625,14.8041,57600.0
2009-07-06 12:25:00,17.76,17.78,17.75,17.76,70800.0,14.7958,14.8125,14.7875,14.7958,70800.0
2009-07-06 12:30:00,17.77,17.78,17.72,17.74,163500.0,14.8041,14.8125,14.7625,14.7791,163500.0
2009-07-06 12:35:00,17.74,17.77,17.74,17.75,63300.0,14.7791,14.8041,14.7791,14.7875,63300.0
2009-07-06 12:40:00,17.76,17.77,17.74,17.77,66600.0,14.7958,14.8041,14.7791,14.8041,66600.0
2009-07-06 12:45:00,17.77,17.81,17.77,17.8,50400.0,14.8041,14.8375,14.8041,14.8291,50400.0
2009-07-06 12:50:00,17.8,17.81,17.79,17.81,23400.0,14.8291,14.8375,14.8208,14.8375,23400.0
2009-07-06 12:55:00,17.81,17.86,17.81,17.85,42600.0,14.8375,14.8791,14.8375,14.8708,42600.0
2009-07-06 13:00:00,17.85,17.89,17.85,17.89,52800.0,14.8708,14.9041,14.8708,14.9041,52800.0
2009-07-06 13:05:00,17.89,17.92,17.88,17.91,49200.0,14.9041,14.9291,14.8958,14.9208,49200.0
2009-07-06 13:10:00,17.91,17.94,17.91,17.94,52200.0,14.9208,14.9458,14.9208,14.9458,52200.0
2009-07-06 13:15:00,17.95,17.97,17.93,17.94,64200.0,14.9541,14.9707,14.9374,14.9458,64200.0
2009-07-06 13:20:00,17.94,17.94,17.86,17.86,286200.0,14.9458,14.9458,14.8791,14.8791,286200.0
2009-07-06 13:25:00,17.86,17.87,17.85,17.85,53700.0,14.8791,14.8874,14.8708,14.8708,53700.0
2009-07-06 13:30:00,17.85,17.86,17.79,17.8,84900.0,14.8708,14.8791,14.8208,14.8291,84900.0
2009-07-06 13:35:00,17.8,17.81,17.77,17.78,84600.0,14.8291,14.8375,14.8041,14.8125,84600.0
2009-07-06 13:40:00,17.78,17.81,17.78,17.81,18300.0,14.8125,14.8375,14.8125,14.8375,18300.0
2009-07-06 13:45:00,17.81,17.81,17.78,17.8,49800.0,14.8375,14.8375,14.8125,14.8291,49800.0
2009-07-06 13:50:00,17.81,17.85,17.81,17.84,72600.0,14.8375,14.8708,14.8375,14.8624,72600.0
2009-07-06 13:55:00,17.84,17.85,17.81,17.85,55500.0,14.8624,14.8708,14.8375,14.8708,55500.0
2009-07-06 14:00:00,17.85,17.89,17.85,17.89,52200.0,14.8708,14.9041,14.8708,14.9041,52200.0
2009-07-06 14:05:00,17.89,17.9,17.88,17.88,40500.0,14.9041,14.9124,14.8958,14.8958,40500.0
2009-07-06 14:10:00,17.88,17.9,17.88,17.9,34800.0,14.8958,14.9124,14.8958,14.9124,34800.0
2009-07-06 14:15:00,17.9,17.9,17.88,17.9,49200.0,14.9124,14.9124,14.8958,14.9124,49200.0
2009-07-06 14:20:00,17.9,17.9,17.88,17.9,25200.0,14.9124,14.9124,14.8958,14.9124,25200.0
2009-07-06 14:25:00,17.9,17.95,17.9,17.95,30000.0,14.9124,14.9541,14.9124,14.9541,30000.0
2009-07-06 14:30:00,17.95,17.97,17.92,17.93,55500.0,14.9541,14.9707,14.9291,14.9374,55500.0
2009-07-06 14:35:00,17.94,17.96,17.93,17.96,47700.0,14.9458,14.9624,14.9374,14.9624,47700.0
2009-07-06 14:40:00,17.96,17.97,17.94,17.96,53700.0,14.9624,14.9707,14.9458,14.9624,53700.0
2009-07-06 14:45:00,17.96,17.97,17.94,17.95,38100.0,14.9624,14.9707,14.9458,14.9541,38100.0
2009-07-06 14:50:00,17.95,17.96,17.92,17.92,46500.0,14.9541,14.9624,14.9291,14.9291,46500.0
2009-07-06 14:55:00,17.92,17.95,17.92,17.95,51600.0,14.9291,14.9541,14.9291,14.9541,51600.0
2009-07-06 15:00:00,17.95,17.96,17.93,17.93,55200.0,14.9541,14.9624,14.9374,14.9374,55200.0
2009-07-06 15:05:00,17.93,17.94,17.91,17.92,67500.0,14.9374,14.9458,14.9208,14.9291,67500.0
2009-07-06 15:10:00,17.92,17.92,17.87,17.89,67200.0,14.9291,14.9291,14.8874,14.9041,67200.0
2009-07-06 15:15:00,17.9,17.92,17.87,17.88,66900.0,14.9124,14.9291,14.8874,14.8958,66900.0
2009-07-06 15:20:00,17.87,17.88,17.85,17.86,107100.0,14.8874,14.8958,14.8708,14.8791,107100.0
2009-07-06 15:25:00,17.86,17.87,17.83,17.84,84900.0,14.8791,14.8874,14.8541,14.8624,84900.0
2009-07-06 15:30:00,17.84,17.84,17.78,17.8,157200.0,14.8624,14.8624,14.8125,14.8291,157200.0
2009-07-06 15:35:00,17.8,17.85,17.77,17.84,153300.0,14.8291,14.8708,14.8041,14.8624,153300.0
2009-07-06 15:40:00,17.84,17.88,17.84,17.88,182700.0,14.8624,14.8958,14.8624,14.8958,182700.0
2009-07-06 15:45:00,17.88,17.92,17.88,17.9,189000.0,14.8958,14.9291,14.8958,14.9124,189000.0
2009-07-06 15:50:00,17.9,17.91,17.89,17.9,180600.0,14.9124,14.9208,14.9041,14.9124,180600.0
2009-07-06 15:55:00,17.9,17.91,17.87,17.9,267000.0,14.9124,14.9208,14.8874,14.9124,267000.0
2009-07-07 09:30:00,17.84,17.84,17.73,17.73,36900.0,14.8624,14.8624,14.7708,14.7708,36900.0
2009-07-07 09:35:00,17.73,17.74,17.68,17.74,16200.0,14.7708,14.7791,14.7291,14.7791,16200.0
2009-07-07 09:40:00,17.73,17.73,17.66,17.69,51000.0,14.7708,14.7708,14.7125,14.7375,51000.0
2009-07-07 09:45:00,17.68,17.75,17.66,17.68,33600.0,14.7291,14.7875,14.7125,14.7291,33600.0
2009-07-07 09:50:00,17.69,17.75,17.69,17.72,107100.0,14.7375,14.7875,14.7375,14.7625,107100.0
2009-07-07 09:55:00,17.73,17.73,17.67,17.7,48900.0,14.7708,14.7708,14.7208,14.7458,48900.0
2009-07-07 10:00:00,17.69,17.69,17.6,17.62,42000.0,14.7375,14.7375,14.6625,14.6792,42000.0
2009-07-07 10:05:00,17.61,17.64,17.59,17.59,112500.0,14.6708,14.6958,14.6542,14.6542,112500.0
2009-07-07 10:10:00,17.59,17.62,17.58,17.59,62400.0,14.6542,14.6792,14.6458,14.6542,62400.0
2009-07-07 10:15:00,17.59,17.59,17.51,17.52,48900.0,14.6542,14.6542,14.5875,14.5959,48900.0
2009-07-07 10:20:00,17.52,17.55,17.51,17.51,50400.0,14.5959,14.6208,14.5875,14.5875,50400.0
2009-07-07 10:25:00,17.5,17.51,17.47,17.5,58200.0,14.5792,14.5875,14.5542,14.5792,58200.0
2009-07-07 10:30:00,17.5,17.5,17.43,17.44,54900.0,14.5792,14.5792,14.5209,14.5292,54900.0
2009-07-07 10:35:00,17.44,17.46,17.4,17.43,72600.0,14.5292,14.5459,14.4959,14.5209,72600.0
2009-07-07 10:40:00,17.43,17.45,17.37,17.43,301800.0,14.5209,14.5375,14.4709,14.5209,301800.0
2009-07-07 10:45:00,17.43,17.44,17.35,17.36,143700.0,14.5209,14.5292,14.4542,14.4626,143700.0
2009-07-07 10:50:00,17.36,17.39,17.36,17.39,69600.0,14.4626,14.4875,14.4626,14.4875,69600.0
2009-07-07 10:55:00,17.39,17.4,17.35,17.39,75300.0,14.4875,14.4959,14.4542,14.4875,75300.0
2009-07-07 11:00:00,17.39,17.44,17.38,17.43,50100.0,14.4875,14.5292,14.4792,14.5209,50100.0
2009-07-07 11:05:00,17.43,17.43,17.4,17.42,51900.0,14.5209,14.5209,14.4959,14.5125,51900.0
2009-07-07 11:10:00,17.41,17.43,17.41,17.42,60300.0,14.5042,14.5209,14.5042,14.5125,60300.0
2009-07-07 11:15:00,17.42,17.42,17.39,17.39,38400.0,14.5125,14.5125,14.4875,14.4875,38400.0
2009-07-07 11:20:00,17.39,17.42,17.39,17.41,36300.0,14.4875,14.5125,14.4875,14.5042,36300.0
2009-07-07 11:25:00,17.41,17.42,17.38,17.38,63900.0,14.5042,14.5125,14.4792,14.4792,63900.0
2009-07-07 11:30:00,17.38,17.39,17.35,17.38,52200.0,14.4792,14.4875,14.4542,14.4792,52200.0
2009-07-07 11:35:00,17.38,17.4,17.37,17.37,22500.0,14.4792,14.4959,14.4709,14.4709,22500.0
2009-07-07 11:40:00,17.37,17.37,17.33,17.33,85200.0,14.4709,14.4709,14.4376,14.4376,85200.0
2009-07-07 11:45:00,17.34,17.36,17.33,17.36,66300.0,14.4459,14.4626,14.4376,14.4626,66300.0
2009-07-07 11:50:00,17.36,17.4,17.36,17.4,18300.0,14.4626,14.4959,14.4626,14.4959,18300.0
2009-07-07 11:55:00,17.4,17.41,17.38,17.41,28500.0,14.4959,14.5042,14.4792,14.5042,28500.0
2009-07-07 12:00:00,17.41,17.42,17.35,17.36,35400.0,14.5042,14.5125,14.4542,14.4626,35400.0
2009-07-07 12:05:00,17.36,17.37,17.34,17.34,32100.0,14.4626,14.4709,14.4459,14.4459,32100.0
2009-07-07 12:10:00,17.34,17.36,17.33,17.33,24000.0,14.4459,14.4626,14.4376,14.4376,24000.0
2009-07-07 12:15:00,17.33,17.34,17.33,17.34,17400.0,14.4376,14.4459,14.4376,14.4459,17400.0
2009-07-07 12:20:00,17.34,17.34,17.33,17.34,19500.0,14.4459,14.4459,14.4376,14.4459,19500.0
2009-07-07 12:25:00,17.34,17.35,17.33,17.35,30300.0,14.4459,14.4542,14.4376,14.4542,30300.0
2009-07-07 12:30:00,17.35,17.35,17.33,17.35,24900.0,14.4542,14.4542,14.4376,14.4542,24900.0
2009-07-07 12:35:00,17.35,17.36,17.33,17.33,42300.0,14.4542,14.4626,14.4376,14.4376,42300.0
2009-07-07 12:40:00,17.33,17.37,17.33,17.37,23100.0,14.4376,14.4709,14.4376,14.4709,23100.0
2009-07-07 12:45:00,17.37,17.38,17.36,17.37,26700.0,14.4709,14.4792,14.4626,14.4709,26700.0
2009-07-07 12:50:00,17.37,17.37,17.34,17.34,25200.0,14.4709,14.4709,14.4459,14.4459,25200.0
2009-07-07 12:55:00,17.34,17.35,17.34,17.34,23700.0,14.4459,14.4542,14.4459,14.4459,23700.0
2009-07-07 13:00:00,17.35,17.36,17.34,17.35,25200.0,14.4542,14.4626,14.4459,14.4542,25200.0
2009-07-07 13:05:00,17.35,17.36,17.35,17.36,24900.0,14.4542,14.4626,14.4542,14.4626,24900.0
2009-07-07 13:10:00,17.36,17.4,17.36,17.39,33600.0,14.4626,14.4959,14.4626,14.4875,33600.0
2009-07-07 13:15:00,17.39,17.4,17.38,17.38,29100.0,14.4875,14.4959,14.4792,14.4792,29100.0
2009-07-07 13:20:00,17.38,17.38,17.36,17.37,23100.0,14.4792,14.4792,14.4626,14.4709,23100.0
2009-07-07 13:25:00,17.36,17.38,17.36,17.37,22800.0,14.4626,14.4792,14.4626,14.4709,22800.0
2009-07-07 13:30:00,17.37,17.41,17.37,17.4,24900.0,14.4709,14.5042,14.4709,14.4959,24900.0
2009-07-07 13:35:00,17.39,17.41,17.39,17.41,22500.0,14.4875,14.5042,14.4875,14.5042,22500.0
2009-07-07 13:40:00,17.4,17.41,17.4,17.4,20400.0,14.4959,14.5042,14.4959,14.4959,20400.0
2009-07-07 13:45:00,17.41,17.42,17.4,17.41,31200.0,14.5042,14.5125,14.4959,14.5042,31200.0
2009-07-07 13:50:00,17.41,17.41,17.38,17.39,18600.0,14.5042,14.5042,14.4792,14.4875,18600.0
2009-07-07 13:55:00,17.39,17.42,17.38,17.42,16500.0,14.4875,14.5125,14.4792,14.5125,16500.0
2009-07-07 14:00:00,17.41,17.41,17.36,17.37,50400.0,14.5042,14.5042,14.4626,14.4709,50400.0
2009-07-07 14:05:00,17.37,17.39,17.37,17.38,28200.0,14.4709,14.4875,14.4709,14.4792,28200.0
2009-07-07 14:10:00,17.38,17.42,17.38,17.41,34800.0,14.4792,14.5125,14.4792,14.5042,34800.0
2009-07-07 14:15:00,17.41,17.41,17.38,17.39,30900.0,14.5042,14.5042,14.4792,14.4875,30900.0
2009-07-07 14:20:00,17.39,17.42,17.39,17.42,17700.0,14.4875,14.5125,14.4875,14.5125,17700.0
2009-07-07 14:25:00,17.42,17.43,17.41,17.42,27900.0,14.5125,14.5209,14.5042,14.5125,27900.0
2009-07-07 14:30:00,17.42,17.42,17.39,17.4,36000.0,14.5125,14.5125,14.4875,14.4959,36000.0
2009-07-07 14:35:00,17.4,17.46,17.4,17.46,54300.0,14.4959,14.5459,14.4959,14.5459,54300.0
2009-07-07 14:40:00,17.45,17.46,17.43,17.44,32700.0,14.5375,14.5459,14.5209,14.5292,32700.0
2009-07-07 14:45:00,17.44,17.44,17.41,17.41,38700.0,14.5292,14.5292,14.5042,14.5042,38700.0
2009-07-07 14:50:00,17.41,17.42,17.37,17.39,46200.0,14.5042,14.5125,14.4709,14.4875,46200.0
2009-07-07 14:55:00,17.39,17.42,17.38,17.41,29400.0,14.4875,14.5125,14.4792,14.5042,29400.0
2009-07-07 15:00:00,17.41,17.41,17.36,17.36,75000.0,14.5042,14.5042,14.4626,14.4626,75000.0
2009-07-07 15:05:00,17.35,17.37,17.34,17.36,45900.0,14.4542,14.4709,14.4459,14.4626,45900.0
2009-07-07 15:10:00,17.37,17.4,17.37,17.39,39300.0,14.4709,14.4959,14.4709,14.4875,39300.0
2009-07-07 15:15:00,17.38,17.4,17.37,17.39,49200.0,14.4792,14.4959,14.4709,14.4875,49200.0
2009-07-07 15:20:00,17.39,17.39,17.35,17.35,39600.0,14.4875,14.4875,14.4542,14.4542,39600.0
2009-07-07 15:25:00,17.36,17.41,17.35,17.4,44400.0,14.4626,14.5042,14.4542,14.4959,44400.0
2009-07-07 15:30:00,17.4,17.41,17.38,17.38,51300.0,14.4959,14.5042,14.4792,14.4792,51300.0
2009-07-07 15:35:00,17.38,17.39,17.37,17.38,75000.0,14.4792,14.4875,14.4709,14.4792,75000.0
2009-07-07 15:40:00,17.38,17.38,17.35,17.38,165000.0,14.4792,14.4792,14.4542,14.4792,165000.0
2009-07-07 15:45:00,17.38,17.4,17.34,17.36,184800.0,14.4792,14.4959,14.4459,14.4626,184800.0
2009-07-07 15:50:00,17.36,17.37,17.33,17.34,252900.0,14.4626,14.4709,14.4376,14.4459,252900.0
2009-07-07 15:55:00,17.34,17.39,17.33,17.37,285300.0,14.4459,14.4875,14.4376,14.4709,285300.0
2009-07-08 09:30:00,17.42,17.42,17.35,17.37,20700.0,14.5125,14.5125,14.4542,14.4709,20700.0
2009-07-08 09:35:00,17.36,17.46,17.36,17.36,21600.0,14.4626,14.5459,14.4626,14.4626,21600.0
2009-07-08 09:40:00,17.36,17.44,17.36,17.43,19800.0,14.4626,14.5292,14.4626,14.5209,19800.0
2009-07-08 09:45:00,17.43,17.48,17.43,17.47,20700.0,14.5209,14.5625,14.5209,14.5542,20700.0
2009-07-08 09:50:00,17.47,17.49,17.4,17.41,40800.0,14.5542,14.5709,14.4959,14.5042,40800.0
2009-07-08 09:55:00,17.41,17.41,17.35,17.36,33600.0,14.5042,14.5042,14.4542,14.4626,33600.0
2009-07-08 10:00:00,17.36,17.45,17.36,17.42,50100.0,14.4626,14.5375,14.4626,14.5125,50100.0
2009-07-08 10:05:00,17.42,17.47,17.39,17.41,22500.0,14.5125,14.5542,14.4875,14.5042,22500.0
2009-07-08 10:10:00,17.41,17.44,17.38,17.42,30900.0,14.5042,14.5292,14.4792,14.5125,30900.0
2009-07-08 10:15:00,17.4,17.45,17.4,17.43,18000.0,14.4959,14.5375,14.4959,14.5209,18000.0
2009-07-08 10:20:00,17.44,17.46,17.4,17.41,26700.0,14.5292,14.5459,14.4959,14.5042,26700.0
2009-07-08 10:25:00,17.41,17.41,17.38,17.39,22500.0,14.5042,14.5042,14.4792,14.4875,22500.0
2009-07-08 10:30:00,17.4,17.4,17.34,17.36,26100.0,14.4959,14.4959,14.4459,14.4626,26100.0
2009-07-08 10:35:00,17.36,17.4,17.33,17.4,57300.0,14.4626,14.4959,14.4376,14.4959,57300.0
2009-07-08 10:40:00,17.4,17.41,17.39,17.41,19800.0,14.4959,14.5042,14.4875,14.5042,19800.0
2009-07-08 10:45:00,17.41,17.44,17.41,17.41,18600.0,14.5042,14.5292,14.5042,14.5042,18600.0
2009-07-08 10:50:00,17.41,17.41,17.39,17.39,11100.0,14.5042,14.5042,14.4875,14.4875,11100.0
2009-07-08 10:55:00,17.37,17.37,17.34,17.34,6300.0,14.4709,14.4709,14.4459,14.4459,6300.0
2009-07-08 11:00:00,17.34,17.35,17.33,17.33,27600.0,14.4459,14.4542,14.4376,14.4376,27600.0
2009-07-08 11:05:00,17.33,17.34,17.26,17.26,63900.0,14.4376,14.4459,14.3792,14.3792,63900.0
2009-07-08 11:10:00,17.27,17.29,17.26,17.29,27900.0,14.3876,14.4042,14.3792,14.4042,27900.0
2009-07-08 11:15:00,17.29,17.3,17.25,17.26,45000.0,14.4042,14.4126,14.3709,14.3792,45000.0
2009-07-08 11:20:00,17.26,17.27,17.24,17.27,36300.0,14.3792,14.3876,14.3626,14.3876,36300.0
2009-07-08 11:25:00,17.28,17.28,17.25,17.25,21600.0,14.3959,14.3959,14.3709,14.3709,21600.0
2009-07-08 11:30:00,17.26,17.27,17.23,17.26,32400.0,14.3792,14.3876,14.3543,14.3792,32400.0
2009-07-08 11:35:00,17.26,17.28,17.25,17.25,14400.0,14.3792,14.3959,14.3709,14.3709,14400.0
2009-07-08 11:40:00,17.25,17.3,17.25,17.29,30900.0,14.3709,14.4126,14.3709,14.4042,30900.0
2009-07-08 11:45:00,17.29,17.33,17.28,17.33,36000.0,14.4042,14.4376,14.3959,14.4376,36000.0
2009-07-08 11:50:00,17.33,17.33,17.23,17.25,43500.0,14.4376,14.4376,14.3543,14.3709,43500.0
2009-07-08 11:55:00,17.26,17.3,17.26,17.29,17400.0,14.3792,14.4126,14.3792,14.4042,17400.0
2009-07-08 12:00:00,17.29,17.29,17.27,17.28,7500.0,14.4042,14.4042,14.3876,14.3959,7500.0
2009-07-08 12:05:00,17.28,17.28,17.27,17.27,26400.0,14.3959,14.3959,14.3876,14.3876,26400.0
2009-07-08 12:10:00,17.27,17.28,17.26,17.26,21300.0,14.3876,14.3959,14.3792,14.3792,21300.0
2009-07-08 12:15:00,17.26,17.26,17.21,17.21,22500.0,14.3792,14.3792,14.3376,14.3376,22500.0
2009-07-08 12:20:00,17.21,17.22,17.18,17.22,22800.0,14.3376,14.3459,14.3126,14.3459,22800.0
2009-07-08 12:25:00,17.22,17.22,17.21,17.22,23700.0,14.3459,14.3459,14.3376,14.3459,23700.0
2009-07-08 12:30:00,17.22,17.25,17.22,17.25,14400.0,14.3459,14.3709,14.3459,14.3709,14400.0
2009-07-08 12:35:00,17.25,17.25,17.24,17.25,37500.0,14.3709,14.3709,14.3626,14.3709,37500.0
2009-07-08 12:40:00,17.25,17.27,17.24,17.27,15600.0,14.3709,14.3876,14.3626,14.3876,15600.0
2009-07-08 12:45:00,17.27,17.29,17.27,17.27,9600.0,14.3876,14.4042,14.3876,14.3876,9600.0
2009-07-08 12:50:00,17.27,17.29,17.27,17.28,10800.0,14.3876,14.4042,14.3876,14.3959,10800.0
2009-07-08 12:55:00,17.28,17.28,17.25,17.25,13500.0,14.3959,14.3959,14.3709,14.3709,13500.0
2009-07-08 13:00:00,17.26,17.35,17.26,17.35,39900.0,14.3792,14.4542,14.3792,14.4542,39900.0
2009-07-08 13:05:00,17.35,17.38,17.35,17.35,43800.0,14.4542,14.4792,14.4542,14.4542,43800.0
2009-07-08 13:10:00,17.34,17.37,17.33,17.35,18300.0,14.4459,14.4709,14.4376,14.4542,18300.0
2009-07-08 13:15:00,17.35,17.36,17.33,17.33,15000.0,14.4542,14.4626,14.4376,14.4376,15000.0
2009-07-08 13:20:00,17.33,17.36,17.33,17.36,12900.0,14.4376,14.4626,14.4376,14.4626,12900.0
2009-07-08 13:25:00,17.36,17.39,17.36,17.37,30600.0,14.4626,14.4875,14.4626,14.4709,30600.0
2009-07-08 13:30:00,17.38,17.38,17.36,17.36,31500.0,14.4792,14.4792,14.4626,14.4626,31500.0
2009-07-08 13:35:00,17.36,17.36,17.32,17.34,17700.0,14.4626,14.4626,14.4292,14.4459,17700.0
2009-07-08 13:40:00,17.34,17.34,17.32,17.33,46800.0,14.4459,14.4459,14.4292,14.4376,46800.0
2009-07-08 13:45:00,17.32,17.34,17.31,17.34,14700.0,14.4292,14.4459,14.4209,14.4459,14700.0
2009-07-08 13:50:00,17.35,17.35,17.3,17.32,17700.0,14.4542,14.4542,14.4126,14.4292,17700.0
2009-07-08 13:55:00,17.32,17.32,17.31,17.32,10500.0,14.4292,14.4292,14.4209,14.4292,10500.0
2009-07-08 14:00:00,17.31,17.33,17.31,17.32,23700.0,14.4209,14.4376,14.4209,14.4292,23700.0
2009-07-08 14:05:00,17.32,17.32,17.29,17.3,16200.0,14.4292,14.4292,14.4042,14.4126,16200.0
2009-07-08 14:10:00,17.31,17.31,17.27,17.27,38100.0,14.4209,14.4209,14.3876,14.3876,38100.0
2009-07-08 14:15:00,17.28,17.28,17.26,17.26,23400.0,14.3959,14.3959,14.3792,14.3792,23400.0
2009-07-08 14:20:00,17.26,17.29,17.26,17.26,24900.0,14.3792,14.4042,14.3792,14.3792,24900.0
2009-07-08 14:25:00,17.26,17.26,17.23,17.25,27000.0,14.3792,14.3792,14.3543,14.3709,27000.0
2009-07-08 14:30:00,17.25,17.25,17.2,17.21,23100.0,14.3709,14.3709,14.3293,14.3376,23100.0
2009-07-08 14:35:00,17.21,17.27,17.21,17.27,18000.0,14.3376,14.3876,14.3376,14.3876,18000.0
2009-07-08 14:40:00,17.27,17.27,17.24,17.24,16200.0,14.3876,14.3876,14.3626,14.3626,16200.0
2009-07-08 14:45:00,17.23,17.25,17.23,17.24,20400.0,14.3543,14.3709,14.3543,14.3626,20400.0
2009-07-08 14:50:00,17.24,17.29,17.24,17.27,15000.0,14.3626,14.4042,14.3626,14.3876,15000.0
2009-07-08 14:55:00,17.29,17.29,17.27,17.29,15300.0,14.4042,14.4042,14.3876,14.4042,15300.0
2009-07-08 15:00:00,17.29,17.32,17.26,17.31,46200.0,14.4042,14.4292,14.3792,14.4209,46200.0
2009-07-08 15:05:00,17.31,17.36,17.31,17.34,47400.0,14.4209,14.4626,14.4209,14.4459,47400.0
2009-07-08 15:10:00,17.35,17.35,17.32,17.34,39600.0,14.4542,14.4542,14.4292,14.4459,39600.0
2009-07-08 15:15:00,17.34,17.36,17.3,17.32,64500.0,14.4459,14.4626,14.4126,14.4292,64500.0
2009-07-08 15:20:00,17.31,17.35,17.27,17.28,70500.0,14.4209,14.4542,14.3876,14.3959,70500.0
2009-07-08 15:25:00,17.28,17.3,17.26,17.28,47100.0,14.3959,14.4126,14.3792,14.3959,47100.0
2009-07-08 15:30:00,17.28,17.31,17.28,17.28,59400.0,14.3959,14.4209,14.3959,14.3959,59400.0
2009-07-08 15:35:00,17.29,17.34,17.28,17.32,86400.0,14.4042,14.4459,14.3959,14.4292,86400.0
2009-07-08 15:40:00,17.32,17.35,17.3,17.35,112800.0,14.4292,14.4542,14.4126,14.4542,112800.0
2009-07-08 15:45:00,17.35,17.4,17.35,17.37,127200.0,14.4542,14.4959,14.4542,14.4709,127200.0
2009-07-08 15:50:00,17.37,17.37,17.33,17.35,79200.0,14.4709,14.4709,14.4376,14.4542,79200.0
2009-07-08 15:55:00,17.35,17.4,17.35,17.37,166800.0,14.4542,14.4959,14.4542,14.4709,166800.0
2009-07-09 09:30:00,17.5,17.5,17.36,17.36,30900.0,14.5792,14.5792,14.4626,14.4626,30900.0
2009-07-09 09:35:00,17.36,17.4,17.29,17.29,23700.0,14.4626,14.4959,14.4042,14.4042,23700.0
2009-07-09 09:40:00,17.29,17.29,17.22,17.23,42300.0,14.4042,14.4042,14.3459,14.3543,42300.0
2009-07-09 09:45:00,17.24,17.28,17.2,17.2,27600.0,14.3626,14.3959,14.3293,14.3293,27600.0
2009-07-09 09:50:00,17.2,17.29,17.19,17.29,53400.0,14.3293,14.4042,14.3209,14.4042,53400.0
2009-07-09 09:55:00,17.28,17.32,17.28,17.29,28500.0,14.3959,14.4292,14.3959,14.4042,28500.0
2009-07-09 10:00:00,17.3,17.33,17.27,17.31,32400.0,14.4126,14.4376,14.3876,14.4209,32400.0
2009-07-09 10:05:00,17.31,17.39,17.26,17.35,57000.0,14.4209,14.4875,14.3792,14.4542,57000.0
2009-07-09 10:10:00,17.37,17.38,17.34,17.37,26100.0,14.4709,14.4792,14.4459,14.4709,26100.0
2009-07-09 10:15:00,17.38,17.39,17.35,17.35,27900.0,14.4792,14.4875,14.4542,14.4542,27900.0
2009-07-09 10:20:00,17.35,17.35,17.33,17.34,19200.0,14.4542,14.4542,14.4376,14.4459,19200.0
2009-07-09 10:25:00,17.33,17.34,17.25,17.28,46200.0,14.4376,14.4459,14.3709,14.3959,46200.0
2009-07-09 10:30:00,17.28,17.3,17.24,17.26,44700.0,14.3959,14.4126,14.3626,14.3792,44700.0
2009-07-09 10:35:00,17.26,17.33,17.26,17.27,38700.0,14.3792,14.4376,14.3792,14.3876,38700.0
2009-07-09 10:40:00,17.28,17.35,17.28,17.34,22800.0,14.3959,14.4542,14.3959,14.4459,22800.0
2009-07-09 10:45:00,17.34,17.36,17.28,17.28,32700.0,14.4459,14.4626,14.3959,14.3959,32700.0
2009-07-09 10:50:00,17.29,17.34,17.29,17.32,13200.0,14.4042,14.4459,14.4042,14.4292,13200.0
2009-07-09 10:55:00,17.32,17.35,17.29,17.34,25500.0,14.4292,14.4542,14.4042,14.4459,25500.0
2009-07-09 11:00:00,17.34,17.35,17.29,17.31,17100.0,14.4459,14.4542,14.4042,14.4209,17100.0
2009-07-09 11:05:00,17.32,17.32,17.23,17.23,36300.0,14.4292,14.4292,14.3543,14.3543,36300.0
2009-07-09 11:10:00,17.23,17.25,17.22,17.23,48900.0,14.3543,14.3709,14.3459,14.3543,48900.0
2009-07-09 11:15:00,17.23,17.26,17.21,17.23,73500.0,14.3543,14.3792,14.3376,14.3543,73500.0
2009-07-09 11:20:00,17.23,17.31,17.23,17.29,41100.0,14.3543,14.4209,14.3543,14.4042,41100.0
2009-07-09 11:25:00,17.31,17.31,17.28,17.29,12000.0,14.4209,14.4209,14.3959,14.4042,12000.0
2009-07-09 11:30:00,17.29,17.33,17.27,17.33,40500.0,14.4042,14.4376,14.3876,14.4376,40500.0
2009-07-09 11:35:00,17.33,17.35,17.31,17.32,11100.0,14.4376,14.4542,14.4209,14.4292,11100.0
2009-07-09 11:40:00,17.32,17.36,17.32,17.34,11100.0,14.4292,14.4626,14.4292,14.4459,11100.0
2009-07-09 11:45:00,17.35,17.39,17.34,17.36,18300.0,14.4542,14.4875,14.4459,14.4626,18300.0
2009-07-09 11:50:00,17.35,17.36,17.34,17.34,8700.0,14.4542,14.4626,14.4459,14.4459,8700.0
2009-07-09 11:55:00,17.34,17.35,17.31,17.35,31800.0,14.4459,14.4542,14.4209,14.4542,31800.0
2009-07-09 12:00:00,17.34,17.37,17.31,17.35,24000.0,14.4459,14.4709,14.4209,14.4542,24000.0
2009-07-09 12:05:00,17.34,17.37,17.34,17.36,15000.0,14.4459,14.4709,14.4459,14.4626,15000.0
2009-07-09 12:10:00,17.36,17.36,17.33,17.34,23100.0,14.4626,14.4626,14.4376,14.4459,23100.0
2009-07-09 12:15:00,17.34,17.37,17.34,17.36,15900.0,14.4459,14.4709,14.4459,14.4626,15900.0
2009-07-09 12:20:00,17.37,17.37,17.34,17.34,51300.0,14.4709,14.4709,14.4459,14.4459,51300.0
2009-07-09 12:25:00,17.33,17.34,17.3,17.3,29100.0,14.4376,14.4459,14.4126,14.4126,29100.0
2009-07-09 12:30:00,17.29,17.31,17.29,17.3,15600.0,14.4042,14.4209,14.4042,14.4126,15600.0
2009-07-09 12:35:00,17.31,17.33,17.29,17.31,20100.0,14.4209,14.4376,14.4042,14.4209,20100.0
2009-07-09 12:40:00,17.31,17.33,17.31,17.31,18900.0,14.4209,14.4376,14.4209,14.4209,18900.0
2009-07-09 12:45:00,17.31,17.33,17.3,17.33,20400.0,14.4209,14.4376,14.4126,14.4376,20400.0
2009-07-09 12:50:00,17.33,17.37,17.33,17.37,25500.0,14.4376,14.4709,14.4376,14.4709,25500.0
2009-07-09 12:55:00,17.37,17.38,17.35,17.36,11100.0,14.4709,14.4792,14.4542,14.4626,11100.0
2009-07-09 13:00:00,17.37,17.38,17.31,17.31,32700.0,14.4709,14.4792,14.4209,14.4209,32700.0
2009-07-09 13:05:00,17.31,17.37,17.31,17.36,26400.0,14.4209,14.4709,14.4209,14.4626,26400.0
2009-07-09 13:10:00,17.36,17.41,17.36,17.39,25500.0,14.4626,14.5042,14.4626,14.4875,25500.0
2009-07-09 13:15:00,17.39,17.41,17.38,17.38,22500.0,14.4875,14.5042,14.4792,14.4792,22500.0
2009-07-09 13:20:00,17.38,17.4,17.35,17.37,20700.0,14.4792,14.4959,14.4542,14.4709,20700.0
2009-07-09 13:25:00,17.37,17.4,17.37,17.38,23100.0,14.4709,14.4959,14.4709,14.4792,23100.0
2009-07-09 13:30:00,17.37,17.39,17.34,17.34,27600.0,14.4709,14.4875,14.4459,14.4459,27600.0
2009-07-09 13:35:00,17.34,17.37,17.34,17.36,10200.0,14.4459,14.4709,14.4459,14.4626,10200.0
2009-07-09 13:40:00,17.37,17.41,17.36,17.39,32400.0,14.4709,14.5042,14.4626,14.4875,32400.0
2009-07-09 13:45:00,17.38,17.4,17.37,17.38,18600.0,14.4792,14.4959,14.4709,14.4792,18600.0
2009-07-09 13:50:00,17.39,17.39,17.37,17.37,10500.0,14.4875,14.4875,14.4709,14.4709,10500.0
2009-07-09 13:55:00,17.37,17.39,17.37,17.39,10500.0,14.4709,14.4875,14.4709,14.4875,10500.0
2009-07-09 14:00:00,17.39,17.4,17.37,17.39,23400.0,14.4875,14.4959,14.4709,14.4875,23400.0
2009-07-09 14:05:00,17.39,17.39,17.38,17.39,14100.0,14.4875,14.4875,14.4792,14.4875,14100.0
2009-07-09 14:10:00,17.39,17.41,17.38,17.41,23100.0,14.4875,14.5042,14.4792,14.5042,23100.0
2009-07-09 14:15:00,17.41,17.43,17.41,17.42,14700.0,14.5042,14.5209,14.5042,14.5125,14700.0
2009-07-09 14:20:00,17.41,17.43,17.4,17.43,15600.0,14.5042,14.5209,14.4959,14.5209,15600.0
2009-07-09 14:25:00,17.43,17.46,17.43,17.43,27600.0,14.5209,14.5459,14.5209,14.5209,27600.0
2009-07-09 14:30:00,17.43,17.46,17.43,17.45,35100.0,14.5209,14.5459,14.5209,14.5375,35100.0
2009-07-09 14:35:00,17.43,17.47,17.41,17.46,26400.0,14.5209,14.5542,14.5042,14.5459,26400.0
2009-07-09 14:40:00,17.47,17.47,17.43,17.44,24300.0,14.5542,14.5542,14.5209,14.5292,24300.0
2009-07-09 14:45:00,17.43,17.43,17.42,17.42,16200.0,14.5209,14.5209,14.5125,14.5125,16200.0
2009-07-09 14:50:00,17.42,17.44,17.41,17.44,12600.0,14.5125,14.5292,14.5042,14.5292,12600.0
2009-07-09 14:55:00,17.44,17.44,17.4,17.4,27600.0,14.5292,14.5292,14.4959,14.4959,27600.0
2009-07-09 15:00:00,17.4,17.41,17.37,17.4,51000.0,14.4959,14.5042,14.4709,14.4959,51000.0
2009-07-09 15:05:00,17.4,17.42,17.38,17.38,23700.0,14.4959,14.5125,14.4792,14.4792,23700.0
2009-07-09 15:10:00,17.38,17.42,17.38,17.4,32700.0,14.4792,14.5125,14.4792,14.4959,32700.0
2009-07-09 15:15:00,17.4,17.43,17.39,17.42,24300.0,14.4959,14.5209,14.4875,14.5125,24300.0
2009-07-09 15:20:00,17.41,17.42,17.38,17.38,28500.0,14.5042,14.5125,14.4792,14.4792,28500.0
2009-07-09 15:25:00,17.38,17.39,17.37,17.39,31500.0,14.4792,14.4875,14.4709,14.4875,31500.0
2009-07-09 15:30:00,17.39,17.4,17.35,17.38,115500.0,14.4875,14.4959,14.4542,14.4792,115500.0
2009-07-09 15:35:00,17.38,17.39,17.36,17.38,48900.0,14.4792,14.4875,14.4626,14.4792,48900.0
2009-07-09 15:40:00,17.38,17.4,17.37,17.38,55200.0,14.4792,14.4959,14.4709,14.4792,55200.0
2009-07-09 15:45:00,17.38,17.41,17.37,17.39,57300.0,14.4792,14.5042,14.4709,14.4875,57300.0
2009-07-09 15:50:00,17.4,17.41,17.36,17.38,66300.0,14.4959,14.5042,14.4626,14.4792,66300.0
2009-07-09 15:55:00,17.38,17.4,17.36,17.38,93300.0,14.4792,14.4959,14.4626,14.4792,93300.0
2009-07-10 09:30:00,17.21,17.32,17.21,17.27,26700.0,14.3376,14.4292,14.3376,14.3876,26700.0
2009-07-10 09:35:00,17.27,17.39,17.24,17.34,21000.0,14.3876,14.4875,14.3626,14.4459,21000.0
2009-07-10 09:40:00,17.35,17.38,17.33,17.33,17400.0,14.4542,14.4792,14.4376,14.4376,17400.0
2009-07-10 09:45:00,17.35,17.44,17.35,17.44,11400.0,14.4542,14.5292,14.4542,14.5292,11400.0
2009-07-10 09:50:00,17.45,17.48,17.4,17.42,63600.0,14.5375,14.5625,14.4959,14.5125,63600.0
2009-07-10 09:55:00,17.41,17.42,17.3,17.33,47100.0,14.5042,14.5125,14.4126,14.4376,47100.0
2009-07-10 10:00:00,17.32,17.34,17.21,17.3,59400.0,14.4292,14.4459,14.3376,14.4126,59400.0
2009-07-10 10:05:00,17.29,17.33,17.27,17.3,31200.0,14.4042,14.4376,14.3876,14.4126,31200.0
2009-07-10 10:10:00,17.31,17.4,17.3,17.39,24600.0,14.4209,14.4959,14.4126,14.4875,24600.0
2009-07-10 10:15:00,17.4,17.41,17.37,17.38,19200.0,14.4959,14.5042,14.4709,14.4792,19200.0
2009-07-10 10:20:00,17.38,17.4,17.36,17.37,28500.0,14.4792,14.4959,14.4626,14.4709,28500.0
2009-07-10 10:25:00,17.38,17.38,17.36,17.37,4500.0,14.4792,14.4792,14.4626,14.4709,4500.0
2009-07-10 10:30:00,17.38,17.38,17.3,17.31,18000.0,14.4792,14.4792,14.4126,14.4209,18000.0
2009-07-10 10:35:00,17.31,17.31,17.28,17.28,16500.0,14.4209,14.4209,14.3959,14.3959,16500.0
2009-07-10 10:40:00,17.27,17.31,17.26,17.29,15000.0,14.3876,14.4209,14.3792,14.4042,15000.0
2009-07-10 10:45:00,17.29,17.39,17.29,17.38,55200.0,14.4042,14.4875,14.4042,14.4792,55200.0
2009-07-10 10:50:00,17.38,17.4,17.36,17.37,47700.0,14.4792,14.4959,14.4626,14.4709,47700.0
2009-07-10 10:55:00,17.37,17.4,17.37,17.37,12300.0,14.4709,14.4959,14.4709,14.4709,12300.0
2009-07-10 11:00:00,17.36,17.36,17.29,17.3,29700.0,14.4626,14.4626,14.4042,14.4126,29700.0
2009-07-10 11:05:00,17.3,17.3,17.27,17.29,12300.0,14.4126,14.4126,14.3876,14.4042,12300.0
2009-07-10 11:10:00,17.28,17.3,17.26,17.3,24600.0,14.3959,14.4126,14.3792,14.4126,24600.0
2009-07-10 11:15:00,17.31,17.31,17.2,17.22,60600.0,14.4209,14.4209,14.3293,14.3459,60600.0
2009-07-10 11:20:00,17.22,17.22,17.18,17.21,22800.0,14.3459,14.3459,14.3126,14.3376,22800.0
2009-07-10 11:25:00,17.2,17.2,17.17,17.19,22800.0,14.3293,14.3293,14.3043,14.3209,22800.0
2009-07-10 11:30:00,17.19,17.22,17.17,17.21,16800.0,14.3209,14.3459,14.3043,14.3376,16800.0
2009-07-10 11:35:00,17.2,17.21,17.17,17.18,21600.0,14.3293,14.3376,14.3043,14.3126,21600.0
2009-07-10 11:40:00,17.18,17.19,17.17,17.18,17400.0,14.3126,14.3209,14.3043,14.3126,17400.0
2009-07-10 11:45:00,17.18,17.2,17.17,17.19,19500.0,14.3126,14.3293,14.3043,14.3209,19500.0
2009-07-10 11:50:00,17.19,17.23,17.19,17.23,17100.0,14.3209,14.3543,14.3209,14.3543,17100.0
2009-07-10 11:55:00,17.23,17.24,17.21,17.21,8700.0,14.3543,14.3626,14.3376,14.3376,8700.0
2009-07-10 12:00:00,17.21,17.24,17.21,17.24,3000.0,14.3376,14.3626,14.3376,14.3626,3000.0
2009-07-10 12:05:00,17.24,17.25,17.21,17.21,24900.0,14.3626,14.3709,14.3376,14.3376,24900.0
2009-07-10 12:10:00,17.21,17.22,17.2,17.22,15600.0,14.3376,14.3459,14.3293,14.3459,15600.0
2009-07-10 12:15:00,17.22,17.23,17.22,17.23,5700.0,14.3459,14.3543,14.3459,14.3543,5700.0
2009-07-10 12:20:00,17.24,17.24,17.21,17.21,12300.0,14.3626,14.3626,14.3376,14.3376,12300.0
2009-07-10 12:25:00,17.21,17.24,17.21,17.23,14100.0,14.3376,14.3626,14.3376,14.3543,14100.0
2009-07-10 12:30:00,17.23,17.24,17.22,17.24,24000.0,14.3543,14.3626,14.3459,14.3626,24000.0
2009-07-10 12:35:00,17.24,17.3,17.24,17.3,41100.0,14.3626,14.4126,14.3626,14.4126,41100.0
2009-07-10 12:40:00,17.32,17.33,17.31,17.32,23100.0,14.4292,14.4376,14.4209,14.4292,23100.0
2009-07-10 12:45:00,17.32,17.39,17.32,17.38,151500.0,14.4292,14.4875,14.4292,14.4792,151500.0
2009-07-10 12:50:00,17.38,17.43,17.38,17.41,195600.0,14.4792,14.5209,14.4792,14.5042,195600.0
2009-07-10 12:55:00,17.4,17.41,17.38,17.39,15300.0,14.4959,14.5042,14.4792,14.4875,15300.0
2009-07-10 13:00:00,17.39,17.42,17.39,17.42,24300.0,14.4875,14.5125,14.4875,14.5125,24300.0
2009-07-10 13:05:00,17.41,17.42,17.4,17.4,21000.0,14.5042,14.5125,14.4959,14.4959,21000.0
2009-07-10 13:10:00,17.39,17.39,17.37,17.38,12000.0,14.4875,14.4875,14.4709,14.4792,12000.0
2009-07-10 13:15:00,17.38,17.41,17.36,17.41,31500.0,14.4792,14.5042,14.4626,14.5042,31500.0
2009-07-10 13:20:00,17.41,17.41,17.37,17.37,12000.0,14.5042,14.5042,14.4709,14.4709,12000.0
2009-07-10 13:25:00,17.37,17.37,17.35,17.36,8400.0,14.4709,14.4709,14.4542,14.4626,8400.0
2009-07-10 13:30:00,17.37,17.38,17.37,17.37,6900.0,14.4709,14.4792,14.4709,14.4709,6900.0
2009-07-10 13:35:00,17.37,17.41,17.37,17.41,11400.0,14.4709,14.5042,14.4709,14.5042,11400.0
2009-07-10 13:40:00,17.41,17.45,17.4,17.44,18000.0,14.5042,14.5375,14.4959,14.5292,18000.0
2009-07-10 13:45:00,17.44,17.44,17.41,17.41,52800.0,14.5292,14.5292,14.5042,14.5042,52800.0
2009-07-10 13:50:00,17.41,17.42,17.4,17.42,22200.0,14.5042,14.5125,14.4959,14.5125,22200.0
2009-07-10 13:55:00,17.42,17.44,17.41,17.43,28200.0,14.5125,14.5292,14.5042,14.5209,28200.0
2009-07-10 14:00:00,17.44,17.44,17.39,17.39,20700.0,14.5292,14.5292,14.4875,14.4875,20700.0
2009-07-10 14:05:00,17.39,17.4,17.37,17.39,18300.0,14.4875,14.4959,14.4709,14.4875,18300.0
2009-07-10 14:10:00,17.39,17.39,17.35,17.37,20700.0,14.4875,14.4875,14.4542,14.4709,20700.0
2009-07-10 14:15:00,17.37,17.38,17.34,17.36,26700.0,14.4709,14.4792,14.4459,14.4626,26700.0
2009-07-10 14:20:00,17.37,17.38,17.32,17.32,15000.0,14.4709,14.4792,14.4292,14.4292,15000.0
2009-07-10 14:25:00,17.32,17.34,17.31,17.33,20100.0,14.4292,14.4459,14.4209,14.4376,20100.0
2009-07-10 14:30:00,17.33,17.35,17.33,17.34,22800.0,14.4376,14.4542,14.4376,14.4459,22800.0
2009-07-10 14:35:00,17.34,17.36,17.34,17.35,20700.0,14.4459,14.4626,14.4459,14.4542,20700.0
2009-07-10 14:40:00,17.35,17.36,17.34,17.34,28800.0,14.4542,14.4626,14.4459,14.4459,28800.0
2009-07-10 14:45:00,17.34,17.35,17.31,17.35,39000.0,14.4459,14.4542,14.4209,14.4542,39000.0
2009-07-10 14:50:00,17.34,17.36,17.32,17.32,19800.0,14.4459,14.4626,14.4292,14.4292,19800.0
2009-07-10 14:55:00,17.32,17.33,17.31,17.32,26100.0,14.4292,14.4376,14.4209,14.4292,26100.0
2009-07-10 15:00:00,17.31,17.34,17.3,17.32,51000.0,14.4209,14.4459,14.4126,14.4292,51000.0
2009-07-10 15:05:00,17.32,17.36,17.32,17.35,38700.0,14.4292,14.4626,14.4292,14.4542,38700.0
2009-07-10 15:10:00,17.34,17.38,17.34,17.37,26100.0,14.4459,14.4792,14.4459,14.4709,26100.0
2009-07-10 15:15:00,17.38,17.42,17.38,17.39,37800.0,14.4792,14.5125,14.4792,14.4875,37800.0
2009-07-10 15:20:00,17.39,17.39,17.34,17.36,36600.0,14.4875,14.4875,14.4459,14.4626,36600.0
2009-07-10 15:25:00,17.36,17.39,17.35,17.38,28200.0,14.4626,14.4875,14.4542,14.4792,28200.0
2009-07-10 15:30:00,17.37,17.39,17.36,17.37,38700.0,14.4709,14.4875,14.4626,14.4709,38700.0
2009-07-10 15:35:00,17.38,17.42,17.36,17.41,43800.0,14.4792,14.5125,14.4626,14.5042,43800.0
2009-07-10 15:40:00,17.41,17.42,17.38,17.4,63000.0,14.5042,14.5125,14.4792,14.4959,63000.0
2009-07-10 15:45:00,17.4,17.45,17.4,17.45,68100.0,14.4959,14.5375,14.4959,14.5375,68100.0
2009-07-10 15:50:00,17.45,17.46,17.41,17.41,83700.0,14.5375,14.5459,14.5042,14.5042,83700.0
2009-07-10 15:55:00,17.42,17.44,17.41,17.41,83100.0,14.5125,14.5292,14.5042,14.5042,83100.0
2009-07-13 09:30:00,17.43,17.45,17.4,17.4,20100.0,14.5209,14.5375,14.4959,14.4959,20100.0
2009-07-13 09:35:00,17.4,17.4,17.25,17.28,64500.0,14.4959,14.4959,14.3709,14.3959,64500.0
2009-07-13 09:40:00,17.28,17.28,17.24,17.27,24300.0,14.3959,14.3959,14.3626,14.3876,24300.0
2009-07-13 09:45:00,17.27,17.31,17.19,17.3,81900.0,14.3876,14.4209,14.3209,14.4126,81900.0
2009-07-13 09:50:00,17.3,17.3,17.21,17.24,36000.0,14.4126,14.4126,14.3376,14.3626,36000.0
2009-07-13 09:55:00,17.24,17.29,17.22,17.24,34800.0,14.3626,14.4042,14.3459,14.3626,34800.0
2009-07-13 10:00:00,17.23,17.26,17.14,17.15,77100.0,14.3543,14.3792,14.2793,14.2876,77100.0
2009-07-13 10:05:00,17.15,17.22,17.14,17.19,166500.0,14.2876,14.3459,14.2793,14.3209,166500.0
2009-07-13 10:10:00,17.19,17.23,17.15,17.23,105900.0,14.3209,14.3543,14.2876,14.3543,105900.0
2009-07-13 10:15:00,17.23,17.29,17.2,17.28,51600.0,14.3543,14.4042,14.3293,14.3959,51600.0
2009-07-13 10:20:00,17.28,17.28,17.22,17.25,25800.0,14.3959,14.3959,14.3459,14.3709,25800.0
2009-07-13 10:25:00,17.27,17.36,17.27,17.35,42300.0,14.3876,14.4626,14.3876,14.4542,42300.0
2009-07-13 10:30:00,17.36,17.4,17.34,17.37,45300.0,14.4626,14.4959,14.4459,14.4709,45300.0
2009-07-13 10:35:00,17.38,17.43,17.35,17.37,33000.0,14.4792,14.5209,14.4542,14.4709,33000.0
2009-07-13 10:40:00,17.38,17.41,17.36,17.4,42900.0,14.4792,14.5042,14.4626,14.4959,42900.0
2009-07-13 10:45:00,17.39,17.43,17.37,17.42,48000.0,14.4875,14.5209,14.4709,14.5125,48000.0
2009-07-13 10:50:00,17.42,17.45,17.39,17.44,28800.0,14.5125,14.5375,14.4875,14.5292,28800.0
2009-07-13 10:55:00,17.44,17.48,17.42,17.45,47400.0,14.5292,14.5625,14.5125,14.5375,47400.0
2009-07-13 11:00:00,17.46,17.49,17.46,17.48,42000.0,14.5459,14.5709,14.5459,14.5625,42000.0
2009-07-13 11:05:00,17.48,17.5,17.47,17.47,30300.0,14.5625,14.5792,14.5542,14.5542,30300.0
2009-07-13 11:10:00,17.47,17.53,17.47,17.5,43200.0,14.5542,14.6042,14.5542,14.5792,43200.0
2009-07-13 11:15:00,17.5,17.5,17.47,17.49,11700.0,14.5792,14.5792,14.5542,14.5709,11700.0
2009-07-13 11:20:00,17.5,17.52,17.48,17.51,22800.0,14.5792,14.5959,14.5625,14.5875,22800.0
2009-07-13 11:25:00,17.51,17.52,17.47,17.52,17400.0,14.5875,14.5959,14.5542,14.5959,17400.0
2009-07-13 11:30:00,17.52,17.64,17.52,17.62,53400.0,14.5959,14.6958,14.5959,14.6792,53400.0
2009-07-13 11:35:00,17.62,17.63,17.6,17.6,29400.0,14.6792,14.6875,14.6625,14.6625,29400.0
2009-07-13 11:40:00,17.6,17.63,17.59,17.63,23700.0,14.6625,14.6875,14.6542,14.6875,23700.0
2009-07-13 11:45:00,17.63,17.68,17.63,17.64,42900.0,14.6875,14.7291,14.6875,14.6958,42900.0
2009-07-13 11:50:00,17.64,17.66,17.62,17.63,15600.0,14.6958,14.7125,14.6792,14.6875,15600.0
2009-07-13 11:55:00,17.64,17.66,17.63,17.65,14700.0,14.6958,14.7125,14.6875,14.7042,14700.0
2009-07-13 12:00:00,17.65,17.67,17.65,17.65,18900.0,14.7042,14.7208,14.7042,14.7042,18900.0
2009-07-13 12:05:00,17.65,17.66,17.62,17.62,19500.0,14.7042,14.7125,14.6792,14.6792,19500.0
2009-07-13 12:10:00,17.62,17.63,17.61,17.62,16800.0,14.6792,14.6875,14.6708,14.6792,16800.0
2009-07-13 12:15:00,17.63,17.65,17.63,17.65,6300.0,14.6875,14.7042,14.6875,14.7042,6300.0
2009-07-13 12:20:00,17.64,17.64,17.61,17.62,18600.0,14.6958,14.6958,14.6708,14.6792,18600.0
2009-07-13 12:25:00,17.62,17.63,17.61,17.62,19800.0,14.6792,14.6875,14.6708,14.6792,19800.0
2009-07-13 12:30:00,17.63,17.65,17.6,17.6,21900.0,14.6875,14.7042,14.6625,14.6625,21900.0
2009-07-13 12:35:00,17.6,17.64,17.59,17.64,15300.0,14.6625,14.6958,14.6542,14.6958,15300.0
2009-07-13 12:40:00,17.64,17.65,17.62,17.63,53400.0,14.6958,14.7042,14.6792,14.6875,53400.0
2009-07-13 12:45:00,17.63,17.64,17.59,17.61,46800.0,14.6875,14.6958,14.6542,14.6708,46800.0
2009-07-13 12:50:00,17.62,17.62,17.58,17.59,21300.0,14.6792,14.6792,14.6458,14.6542,21300.0
2009-07-13 12:55:00,17.59,17.6,17.57,17.59,10800.0,14.6542,14.6625,14.6375,14.6542,10800.0
2009-07-13 13:00:00,17.59,17.61,17.59,17.61,24600.0,14.6542,14.6708,14.6542,14.6708,24600.0
2009-07-13 13:05:00,17.6,17.6,17.58,17.59,54900.0,14.6625,14.6625,14.6458,14.6542,54900.0
2009-07-13 13:10:00,17.59,17.6,17.57,17.58,36600.0,14.6542,14.6625,14.6375,14.6458,36600.0
2009-07-13 13:15:00,17.58,17.6,17.58,17.58,44700.0,14.6458,14.6625,14.6458,14.6458,44700.0
2009-07-13 13:20:00,17.58,17.59,17.57,17.58,40500.0,14.6458,14.6542,14.6375,14.6458,40500.0
2009-07-13 13:25:00,17.58,17.59,17.56,17.57,11400.0,14.6458,14.6542,14.6292,14.6375,11400.0
2009-07-13 13:30:00,17.58,17.59,17.55,17.56,48900.0,14.6458,14.6542,14.6208,14.6292,48900.0
2009-07-13 13:35:00,17.57,17.59,17.56,17.58,15300.0,14.6375,14.6542,14.6292,14.6458,15300.0
2009-07-13 13:40:00,17.58,17.59,17.57,17.58,22500.0,14.6458,14.6542,14.6375,14.6458,22500.0
2009-07-13 13:45:00,17.58,17.59,17.56,17.58,28500.0,14.6458,14.6542,14.6292,14.6458,28500.0
2009-07-13 13:50:00,17.58,17.6,17.58,17.58,41100.0,14.6458,14.6625,14.6458,14.6458,41100.0
2009-07-13 13:55:00,17.58,17.6,17.57,17.58,57600.0,14.6458,14.6625,14.6375,14.6458,57600.0
2009-07-13 14:00:00,17.58,17.59,17.56,17.58,67200.0,14.6458,14.6542,14.6292,14.6458,67200.0
2009-07-13 14:05:00,17.58,17.61,17.57,17.6,49800.0,14.6458,14.6708,14.6375,14.6625,49800.0
2009-07-13 14:10:00,17.6,17.64,17.6,17.61,27000.0,14.6625,14.6958,14.6625,14.6708,27000.0
2009-07-13 14:15:00,17.61,17.63,17.61,17.62,6900.0,14.6708,14.6875,14.6708,14.6792,6900.0
2009-07-13 14:20:00,17.62,17.68,17.62,17.67,24900.0,14.6792,14.7291,14.6792,14.7208,24900.0
2009-07-13 14:25:00,17.67,17.68,17.67,17.67,15900.0,14.7208,14.7291,14.7208,14.7208,15900.0
2009-07-13 14:30:00,17.67,17.68,17.66,17.68,27900.0,14.7208,14.7291,14.7125,14.7291,27900.0
2009-07-13 14:35:00,17.69,17.7,17.65,17.66,24600.0,14.7375,14.7458,14.7042,14.7125,24600.0
2009-07-13 14:40:00,17.66,17.68,17.65,17.68,24000.0,14.7125,14.7291,14.7042,14.7291,24000.0
2009-07-13 14:45:00,17.68,17.68,17.65,17.68,17700.0,14.7291,14.7291,14.7042,14.7291,17700.0
2009-07-13 14:50:00,17.68,17.7,17.65,17.65,22500.0,14.7291,14.7458,14.7042,14.7042,22500.0
2009-07-13 14:55:00,17.65,17.67,17.64,17.67,10800.0,14.7042,14.7208,14.6958,14.7208,10800.0
2009-07-13 15:00:00,17.67,17.68,17.66,17.67,16800.0,14.7208,14.7291,14.7125,14.7208,16800.0
2009-07-13 15:05:00,17.67,17.67,17.65,17.67,47400.0,14.7208,14.7208,14.7042,14.7208,47400.0
2009-07-13 15:10:00,17.67,17.67,17.64,17.65,45900.0,14.7208,14.7208,14.6958,14.7042,45900.0
2009-07-13 15:15:00,17.65,17.66,17.62,17.64,30000.0,14.7042,14.7125,14.6792,14.6958,30000.0
2009-07-13 15:20:00,17.64,17.67,17.63,17.66,74400.0,14.6958,14.7208,14.6875,14.7125,74400.0
2009-07-13 15:25:00,17.67,17.68,17.65,17.67,84000.0,14.7208,14.7291,14.7042,14.7208,84000.0
2009-07-13 15:30:00,17.66,17.7,17.66,17.69,83400.0,14.7125,14.7458,14.7125,14.7375,83400.0
2009-07-13 15:35:00,17.69,17.7,17.68,17.68,91800.0,14.7375,14.7458,14.7291,14.7291,91800.0
2009-07-13 15:40:00,17.68,17.75,17.68,17.74,87000.0,14.7291,14.7875,14.7291,14.7791,87000.0
2009-07-13 15:45:00,17.74,17.75,17.68,17.7,133500.0,14.7791,14.7875,14.7291,14.7458,133500.0
2009-07-13 15:50:00,17.7,17.74,17.69,17.71,103500.0,14.7458,14.7791,14.7375,14.7541,103500.0
2009-07-13 15:55:00,17.71,17.74,17.69,17.73,176700.0,14.7541,14.7791,14.7375,14.7708,176700.0
2009-07-14 09:30:00,17.7,17.73,17.66,17.67,11700.0,14.7458,14.7708,14.7125,14.7208,11700.0
2009-07-14 09:35:00,17.69,17.74,17.61,17.67,58200.0,14.7375,14.7791,14.6708,14.7208,58200.0
2009-07-14 09:40:00,17.69,17.69,17.64,17.64,26100.0,14.7375,14.7375,14.6958,14.6958,26100.0
2009-07-14 09:45:00,17.63,17.65,17.62,17.65,21300.0,14.6875,14.7042,14.6792,14.7042,21300.0
2009-07-14 09:50:00,17.66,17.68,17.62,17.64,48600.0,14.7125,14.7291,14.6792,14.6958,48600.0
2009-07-14 09:55:00,17.64,17.67,17.61,17.63,46800.0,14.6958,14.7208,14.6708,14.6875,46800.0
2009-07-14 10:00:00,17.62,17.71,17.62,17.67,33000.0,14.6792,14.7541,14.6792,14.7208,33000.0
2009-07-14 10:05:00,17.67,17.74,17.65,17.72,33000.0,14.7208,14.7791,14.7042,14.7625,33000.0
2009-07-14 10:10:00,17.72,17.74,17.66,17.67,44400.0,14.7625,14.7791,14.7125,14.7208,44400.0
2009-07-14 10:15:00,17.67,17.69,17.66,17.67,16800.0,14.7208,14.7375,14.7125,14.7208,16800.0
2009-07-14 10:20:00,17.66,17.68,17.64,17.65,60000.0,14.7125,14.7291,14.6958,14.7042,60000.0
2009-07-14 10:25:00,17.65,17.71,17.64,17.71,63000.0,14.7042,14.7541,14.6958,14.7541,63000.0
2009-07-14 10:30:00,17.71,17.73,17.69,17.72,24000.0,14.7541,14.7708,14.7375,14.7625,24000.0
2009-07-14 10:35:00,17.7,17.72,17.69,17.72,14700.0,14.7458,14.7625,14.7375,14.7625,14700.0
2009-07-14 10:40:00,17.71,17.72,17.69,17.69,18900.0,14.7541,14.7625,14.7375,14.7375,18900.0
2009-07-14 10:45:00,17.69,17.71,17.67,17.71,22800.0,14.7375,14.7541,14.7208,14.7541,22800.0
2009-07-14 10:50:00,17.71,17.72,17.69,17.71,15900.0,14.7541,14.7625,14.7375,14.7541,15900.0
2009-07-14 10:55:00,17.71,17.73,17.7,17.72,17100.0,14.7541,14.7708,14.7458,14.7625,17100.0
2009-07-14 11:00:00,17.71,17.73,17.7,17.73,22200.0,14.7541,14.7708,14.7458,14.7708,22200.0
2009-07-14 11:05:00,17.73,17.78,17.73,17.76,33000.0,14.7708,14.8125,14.7708,14.7958,33000.0
2009-07-14 11:10:00,17.76,17.82,17.76,17.78,108900.0,14.7958,14.8458,14.7958,14.8125,108900.0
2009-07-14 11:15:00,17.78,17.82,17.78,17.82,35100.0,14.8125,14.8458,14.8125,14.8458,35100.0
2009-07-14 11:20:00,17.83,17.83,17.81,17.82,29700.0,14.8541,14.8541,14.8375,14.8458,29700.0
2009-07-14 11:25:00,17.82,17.92,17.81,17.89,78600.0,14.8458,14.9291,14.8375,14.9041,78600.0
2009-07-14 11:30:00,17.89,17.91,17.86,17.9,34200.0,14.9041,14.9208,14.8791,14.9124,34200.0
2009-07-14 11:35:00,17.91,17.91,17.89,17.91,20700.0,14.9208,14.9208,14.9041,14.9208,20700.0
2009-07-14 11:40:00,17.91,17.93,17.89,17.92,27900.0,14.9208,14.9374,14.9041,14.9291,27900.0
2009-07-14 11:45:00,17.92,17.94,17.92,17.93,25800.0,14.9291,14.9458,14.9291,14.9374,25800.0
2009-07-14 11:50:00,17.93,17.95,17.93,17.95,43800.0,14.9374,14.9541,14.9374,14.9541,43800.0
2009-07-14 11:55:00,17.95,17.95,17.93,17.94,53700.0,14.9541,14.9541,14.9374,14.9458,53700.0
2009-07-14 12:00:00,17.94,17.94,17.91,17.92,18900.0,14.9458,14.9458,14.9208,14.9291,18900.0
2009-07-14 12:05:00,17.92,17.93,17.91,17.92,27300.0,14.9291,14.9374,14.9208,14.9291,27300.0
2009-07-14 12:10:00,17.91,17.91,17.89,17.91,12300.0,14.9208,14.9208,14.9041,14.9208,12300.0
2009-07-14 12:15:00,17.9,17.91,17.89,17.89,7500.0,14.9124,14.9208,14.9041,14.9041,7500.0
2009-07-14 12:20:00,17.89,17.89,17.84,17.89,64200.0,14.9041,14.9041,14.8624,14.9041,64200.0
2009-07-14 12:25:00,17.89,17.89,17.87,17.88,18600.0,14.9041,14.9041,14.8874,14.8958,18600.0
2009-07-14 12:30:00,17.88,17.93,17.88,17.93,197400.0,14.8958,14.9374,14.8958,14.9374,197400.0
2009-07-14 12:35:00,17.93,17.94,17.9,17.92,64800.0,14.9374,14.9458,14.9124,14.9291,64800.0
2009-07-14 12:40:00,17.92,17.94,17.92,17.92,65700.0,14.9291,14.9458,14.9291,14.9291,65700.0
2009-07-14 12:45:00,17.92,17.96,17.92,17.95,36900.0,14.9291,14.9624,14.9291,14.9541,36900.0
2009-07-14 12:50:00,17.95,17.96,17.94,17.95,28500.0,14.9541,14.9624,14.9458,14.9541,28500.0
2009-07-14 12:55:00,17.95,17.96,17.95,17.95,15900.0,14.9541,14.9624,14.9541,14.9541,15900.0
2009-07-14 13:00:00,17.96,18.0,17.96,17.99,54600.0,14.9624,14.9957,14.9624,14.9874,54600.0
2009-07-14 13:05:00,18.0,18.0,17.97,17.98,23400.0,14.9957,14.9957,14.9707,14.9791,23400.0
2009-07-14 13:10:00,17.98,18.0,17.97,18.0,27000.0,14.9791,14.9957,14.9707,14.9957,27000.0
2009-07-14 13:15:00,17.99,18.0,17.96,17.97,88500.0,14.9874,14.9957,14.9624,14.9707,88500.0
2009-07-14 13:20:00,17.97,17.97,17.95,17.96,17100.0,14.9707,14.9707,14.9541,14.9624,17100.0
2009-07-14 13:25:00,17.95,17.95,17.94,17.94,27600.0,14.9541,14.9541,14.9458,14.9458,27600.0
2009-07-14 13:30:00,17.95,17.95,17.92,17.93,26400.0,14.9541,14.9541,14.9291,14.9374,26400.0
2009-07-14 13:35:00,17.93,17.95,17.92,17.92,28500.0,14.9374,14.9541,14.9291,14.9291,28500.0
2009-07-14 13:40:00,17.92,17.95,17.92,17.95,12300.0,14.9291,14.9541,14.9291,14.9541,12300.0
2009-07-14 13:45:00,17.95,17.95,17.94,17.95,15900.0,14.9541,14.9541,14.9458,14.9541,15900.0
2009-07-14 13:50:00,17.95,17.97,17.95,17.97,62100.0,14.9541,14.9707,14.9541,14.9707,62100.0
2009-07-14 13:55:00,17.97,17.97,17.95,17.97,40800.0,14.9707,14.9707,14.9541,14.9707,40800.0
2009-07-14 14:00:00,17.97,17.97,17.93,17.95,58800.0,14.9707,14.9707,14.9374,14.9541,58800.0
2009-07-14 14:05:00,17.95,17.96,17.94,17.96,22800.0,14.9541,14.9624,14.9458,14.9624,22800.0
2009-07-14 14:10:00,17.95,17.98,17.94,17.96,37800.0,14.9541,14.9791,14.9458,14.9624,37800.0
2009-07-14 14:15:00,17.96,17.98,17.96,17.98,17400.0,14.9624,14.9791,14.9624,14.9791,17400.0
2009-07-14 14:20:00,17.97,17.98,17.96,17.96,20400.0,14.9707,14.9791,14.9624,14.9624,20400.0
2009-07-14 14:25:00,17.96,17.97,17.94,17.95,27900.0,14.9624,14.9707,14.9458,14.9541,27900.0
2009-07-14 14:30:00,17.95,17.96,17.94,17.96,30300.0,14.9541,14.9624,14.9458,14.9624,30300.0
2009-07-14 14:35:00,17.96,17.97,17.96,17.97,18300.0,14.9624,14.9707,14.9624,14.9707,18300.0
2009-07-14 14:40:00,17.98,17.99,17.95,17.96,24000.0,14.9791,14.9874,14.9541,14.9624,24000.0
2009-07-14 14:45:00,17.96,17.99,17.95,17.96,24000.0,14.9624,14.9874,14.9541,14.9624,24000.0
2009-07-14 14:50:00,17.96,17.97,17.94,17.95,24900.0,14.9624,14.9707,14.9458,14.9541,24900.0
2009-07-14 14:55:00,17.96,17.96,17.94,17.96,18300.0,14.9624,14.9624,14.9458,14.9624,18300.0
2009-07-14 15:00:00,17.96,17.96,17.93,17.94,55200.0,14.9624,14.9624,14.9374,14.9458,55200.0
2009-07-14 15:05:00,17.94,17.96,17.91,17.95,66000.0,14.9458,14.9624,14.9208,14.9541,66000.0
2009-07-14 15:10:00,17.95,17.97,17.95,17.96,31500.0,14.9541,14.9707,14.9541,14.9624,31500.0
2009-07-14 15:15:00,17.96,17.96,17.93,17.93,35700.0,14.9624,14.9624,14.9374,14.9374,35700.0
2009-07-14 15:20:00,17.93,17.93,17.91,17.92,54900.0,14.9374,14.9374,14.9208,14.9291,54900.0
2009-07-14 15:25:00,17.92,17.92,17.9,17.91,47700.0,14.9291,14.9291,14.9124,14.9208,47700.0
2009-07-14 15:30:00,17.91,17.92,17.89,17.9,46200.0,14.9208,14.9291,14.9041,14.9124,46200.0
2009-07-14 15:35:00,17.9,17.92,17.89,17.91,60600.0,14.9124,14.9291,14.9041,14.9208,60600.0
2009-07-14 15:40:00,17.92,17.93,17.88,17.92,97200.0,14.9291,14.9374,14.8958,14.9291,97200.0
2009-07-14 15:45:00,17.92,17.92,17.89,17.9,129600.0,14.9291,14.9291,14.9041,14.9124,129600.0
2009-07-14 15:50:00,17.9,17.92,17.9,17.91,87300.0,14.9124,14.9291,14.9124,14.9208,87300.0
2009-07-14 15:55:00,17.91,17.92,17.91,17.92,111300.0,14.9208,14.9291,14.9208,14.9291,111300.0
2009-07-15 09:30:00,18.09,18.21,18.06,18.11,53100.0,15.0707,15.1707,15.0457,15.0874,53100.0
2009-07-15 09:35:00,18.11,18.19,18.11,18.18,188700.0,15.0874,15.154,15.0874,15.1457,188700.0
2009-07-15 09:40:00,18.19,18.32,18.18,18.3,182700.0,15.154,15.2623,15.1457,15.2457,182700.0
2009-07-15 09:45:00,18.31,18.31,18.23,18.26,77700.0,15.254,15.254,15.1874,15.2123,77700.0
2009-07-15 09:50:00,18.26,18.26,18.2,18.25,32700.0,15.2123,15.2123,15.1624,15.204,32700.0
2009-07-15 09:55:00,18.24,18.31,18.23,18.29,74100.0,15.1957,15.254,15.1874,15.2373,74100.0
2009-07-15 10:00:00,18.3,18.31,18.29,18.31,169500.0,15.2457,15.254,15.2373,15.254,169500.0
2009-07-15 10:05:00,18.31,18.34,18.3,18.33,69600.0,15.254,15.279,15.2457,15.2707,69600.0
2009-07-15 10:10:00,18.33,18.34,18.32,18.33,46500.0,15.2707,15.279,15.2623,15.2707,46500.0
2009-07-15 10:15:00,18.33,18.34,18.33,18.33,28500.0,15.2707,15.279,15.2707,15.2707,28500.0
2009-07-15 10:20:00,18.33,18.34,18.32,18.34,79500.0,15.2707,15.279,15.2623,15.279,79500.0
2009-07-15 10:25:00,18.34,18.42,18.34,18.4,187500.0,15.279,15.3456,15.279,15.329,187500.0
2009-07-15 10:30:00,18.4,18.4,18.38,18.39,109200.0,15.329,15.329,15.3123,15.3206,109200.0
2009-07-15 10:35:00,18.38,18.4,18.38,18.4,112200.0,15.3123,15.329,15.3123,15.329,112200.0
2009-07-15 10:40:00,18.4,18.4,18.38,18.38,78300.0,15.329,15.329,15.3123,15.3123,78300.0
2009-07-15 10:45:00,18.38,18.39,18.37,18.38,38700.0,15.3123,15.3206,15.304,15.3123,38700.0
2009-07-15 10:50:00,18.38,18.38,18.35,18.36,45300.0,15.3123,15.3123,15.2873,15.2957,45300.0
2009-07-15 10:55:00,18.36,18.37,18.36,18.36,25500.0,15.2957,15.304,15.2957,15.2957,25500.0
2009-07-15 11:00:00,18.36,18.39,18.35,18.38,48900.0,15.2957,15.3206,15.2873,15.3123,48900.0
2009-07-15 11:05:00,18.38,18.39,18.38,18.38,17100.0,15.3123,15.3206,15.3123,15.3123,17100.0
2009-07-15 11:10:00,18.38,18.39,18.37,18.38,40200.0,15.3123,15.3206,15.304,15.3123,40200.0
2009-07-15 11:15:00,18.38,18.39,18.37,18.37,32400.0,15.3123,15.3206,15.304,15.304,32400.0
2009-07-15 11:20:00,18.37,18.39,18.37,18.38,38100.0,15.304,15.3206,15.304,15.3123,38100.0
2009-07-15 11:25:00,18.38,18.39,18.38,18.39,27300.0,15.3123,15.3206,15.3123,15.3206,27300.0
2009-07-15 11:30:00,18.38,18.39,18.38,18.39,25800.0,15.3123,15.3206,15.3123,15.3206,25800.0
2009-07-15 11:35:00,18.39,18.39,18.37,18.37,19200.0,15.3206,15.3206,15.304,15.304,19200.0
2009-07-15 11:40:00,18.38,18.38,18.35,18.35,37800.0,15.3123,15.3123,15.2873,15.2873,37800.0
2009-07-15 11:45:00,18.35,18.35,18.32,18.33,151200.0,15.2873,15.2873,15.2623,15.2707,151200.0
2009-07-15 11:50:00,18.34,18.34,18.32,18.33,32100.0,15.279,15.279,15.2623,15.2707,32100.0
2009-07-15 11:55:00,18.33,18.34,18.32,18.34,49800.0,15.2707,15.279,15.2623,15.279,49800.0
2009-07-15 12:00:00,18.34,18.34,18.33,18.34,73800.0,15.279,15.279,15.2707,15.279,73800.0
2009-07-15 12:05:00,18.33,18.34,18.33,18.33,30300.0,15.2707,15.279,15.2707,15.2707,30300.0
2009-07-15 12:10:00,18.34,18.34,18.3,18.31,109800.0,15.279,15.279,15.2457,15.254,109800.0
2009-07-15 12:15:00,18.31,18.31,18.28,18.28,54900.0,15.254,15.254,15.229,15.229,54900.0
2009-07-15 12:20:00,18.29,18.32,18.29,18.32,33600.0,15.2373,15.2623,15.2373,15.2623,33600.0
2009-07-15 12:25:00,18.32,18.33,18.31,18.32,26400.0,15.2623,15.2707,15.254,15.2623,26400.0
2009-07-15 12:30:00,18.32,18.34,18.32,18.34,95100.0,15.2623,15.279,15.2623,15.279,95100.0
2009-07-15 12:35:00,18.34,18.34,18.31,18.31,37200.0,15.279,15.279,15.254,15.254,37200.0
2009-07-15 12:40:00,18.3,18.3,18.29,18.29,17400.0,15.2457,15.2457,15.2373,15.2373,17400.0
2009-07-15 12:45:00,18.29,18.31,18.29,18.3,25200.0,15.2373,15.254,15.2373,15.2457,25200.0
2009-07-15 12:50:00,18.3,18.31,18.29,18.3,54300.0,15.2457,15.254,15.2373,15.2457,54300.0
2009-07-15 12:55:00,18.3,18.3,18.28,18.29,15900.0,15.2457,15.2457,15.229,15.2373,15900.0
2009-07-15 13:00:00,18.29,18.29,18.26,18.26,15600.0,15.2373,15.2373,15.2123,15.2123,15600.0
2009-07-15 13:05:00,18.27,18.27,18.26,18.26,35100.0,15.2207,15.2207,15.2123,15.2123,35100.0
2009-07-15 13:10:00,18.26,18.27,18.25,18.26,25800.0,15.2123,15.2207,15.204,15.2123,25800.0
2009-07-15 13:15:00,18.26,18.27,18.25,18.25,41100.0,15.2123,15.2207,15.204,15.204,41100.0
2009-07-15 13:20:00,18.25,18.26,18.25,18.26,33900.0,15.204,15.2123,15.204,15.2123,33900.0
2009-07-15 13:25:00,18.26,18.26,18.26,18.26,72600.0,15.2123,15.2123,15.2123,15.2123,72600.0
2009-07-15 13:30:00,18.26,18.26,18.24,18.24,45900.0,15.2123,15.2123,15.1957,15.1957,45900.0
2009-07-15 13:35:00,18.24,18.25,18.23,18.24,40800.0,15.1957,15.204,15.1874,15.1957,40800.0
2009-07-15 13:40:00,18.24,18.25,18.23,18.25,35100.0,15.1957,15.204,15.1874,15.204,35100.0
2009-07-15 13:45:00,18.26,18.27,18.25,18.26,27000.0,15.2123,15.2207,15.204,15.2123,27000.0
2009-07-15 13:50:00,18.26,18.27,18.26,18.26,32100.0,15.2123,15.2207,15.2123,15.2123,32100.0
2009-07-15 13:55:00,18.26,18.26,18.23,18.23,34200.0,15.2123,15.2123,15.1874,15.1874,34200.0
2009-07-15 14:00:00,18.23,18.25,18.21,18.25,101400.0,15.1874,15.204,15.1707,15.204,101400.0
2009-07-15 14:05:00,18.25,18.27,18.24,18.25,66300.0,15.204,15.2207,15.1957,15.204,66300.0
2009-07-15 14:10:00,18.25,18.25,18.24,18.25,17700.0,15.204,15.204,15.1957,15.204,17700.0
2009-07-15 14:15:00,18.25,18.26,18.23,18.24,59700.0,15.204,15.2123,15.1874,15.1957,59700.0
2009-07-15 14:20:00,18.24,18.27,18.24,18.26,57000.0,15.1957,15.2207,15.1957,15.2123,57000.0
2009-07-15 14:25:00,18.26,18.26,18.25,18.25,37200.0,15.2123,15.2123,15.204,15.204,37200.0
2009-07-15 14:30:00,18.25,18.27,18.24,18.25,76500.0,15.204,15.2207,15.1957,15.204,76500.0
2009-07-15 14:35:00,18.25,18.26,18.22,18.23,80100.0,15.204,15.2123,15.179,15.1874,80100.0
2009-07-15 14:40:00,18.22,18.24,18.22,18.23,48000.0,15.179,15.1957,15.179,15.1874,48000.0
2009-07-15 14:45:00,18.23,18.24,18.22,18.23,84900.0,15.1874,15.1957,15.179,15.1874,84900.0
2009-07-15 14:50:00,18.23,18.23,18.21,18.22,78600.0,15.1874,15.1874,15.1707,15.179,78600.0
2009-07-15 14:55:00,18.22,18.23,18.21,18.23,52800.0,15.179,15.1874,15.1707,15.1874,52800.0
2009-07-15 15:00:00,18.23,18.24,18.22,18.22,66600.0,15.1874,15.1957,15.179,15.179,66600.0
2009-07-15 15:05:00,18.22,18.22,18.2,18.21,92700.0,15.179,15.179,15.1624,15.1707,92700.0
2009-07-15 15:10:00,18.21,18.22,18.19,18.19,83700.0,15.1707,15.179,15.154,15.154,83700.0
2009-07-15 15:15:00,18.2,18.2,18.18,18.19,84300.0,15.1624,15.1624,15.1457,15.154,84300.0
2009-07-15 15:20:00,18.19,18.19,18.16,18.17,79200.0,15.154,15.154,15.129,15.1374,79200.0
2009-07-15 15:25:00,18.17,18.17,18.15,18.15,54000.0,15.1374,15.1374,15.1207,15.1207,54000.0
2009-07-15 15:30:00,18.15,18.17,18.14,18.16,145200.0,15.1207,15.1374,15.1124,15.129,145200.0
2009-07-15 15:35:00,18.17,18.17,18.16,18.17,105600.0,15.1374,15.1374,15.129,15.1374,105600.0
2009-07-15 15:40:00,18.18,18.19,18.16,18.17,194400.0,15.1457,15.154,15.129,15.1374,194400.0
2009-07-15 15:45:00,18.18,18.18,18.14,18.16,197700.0,15.1457,15.1457,15.1124,15.129,197700.0
2009-07-15 15:50:00,18.16,18.21,18.16,18.21,213300.0,15.129,15.1707,15.129,15.1707,213300.0
2009-07-15 15:55:00,18.21,18.21,18.18,18.18,301200.0,15.1707,15.1707,15.1457,15.1457,301200.0
2009-07-16 09:30:00,18.22,18.42,18.22,18.38,66900.0,15.179,15.3456,15.179,15.3123,66900.0
2009-07-16 09:35:00,18.38,18.39,18.36,18.37,30600.0,15.3123,15.3206,15.2957,15.304,30600.0
2009-07-16 09:40:00,18.36,18.48,18.36,18.48,68100.0,15.2957,15.3956,15.2957,15.3956,68100.0
2009-07-16 09:45:00,18.47,18.47,18.43,18.46,45300.0,15.3873,15.3873,15.354,15.379,45300.0
2009-07-16 09:50:00,18.47,18.56,18.47,18.55,219900.0,15.3873,15.4623,15.3873,15.4539,219900.0
2009-07-16 09:55:00,18.55,18.57,18.55,18.57,90600.0,15.4539,15.4706,15.4539,15.4706,90600.0
2009-07-16 10:00:00,18.57,18.57,18.49,18.53,227400.0,15.4706,15.4706,15.404,15.4373,227400.0
2009-07-16 10:05:00,18.53,18.56,18.51,18.53,124200.0,15.4373,15.4623,15.4206,15.4373,124200.0
2009-07-16 10:10:00,18.52,18.54,18.52,18.53,62700.0,15.4289,15.4456,15.4289,15.4373,62700.0
2009-07-16 10:15:00,18.53,18.58,18.53,18.56,87000.0,15.4373,15.4789,15.4373,15.4623,87000.0
2009-07-16 10:20:00,18.56,18.57,18.52,18.53,46200.0,15.4623,15.4706,15.4289,15.4373,46200.0
2009-07-16 10:25:00,18.53,18.65,18.53,18.64,152700.0,15.4373,15.5373,15.4373,15.5289,152700.0
2009-07-16 10:30:00,18.65,18.67,18.64,18.66,67800.0,15.5373,15.5539,15.5289,15.5456,67800.0
2009-07-16 10:35:00,18.66,18.7,18.66,18.68,55200.0,15.5456,15.5789,15.5456,15.5622,55200.0
2009-07-16 10:40:00,18.68,18.68,18.66,18.68,38700.0,15.5622,15.5622,15.5456,15.5622,38700.0
2009-07-16 10:45:00,18.67,18.68,18.65,18.66,58800.0,15.5539,15.5622,15.5373,15.5456,58800.0
2009-07-16 10:50:00,18.66,18.71,18.65,18.7,49500.0,15.5456,15.5872,15.5373,15.5789,49500.0
2009-07-16 10:55:00,18.7,18.73,18.69,18.71,80100.0,15.5789,15.6039,15.5706,15.5872,80100.0
2009-07-16 11:00:00,18.72,18.76,18.71,18.74,57900.0,15.5956,15.6289,15.5872,15.6122,57900.0
2009-07-16 11:05:00,18.75,18.76,18.71,18.71,68700.0,15.6206,15.6289,15.5872,15.5872,68700.0
2009-07-16 11:10:00,18.71,18.72,18.64,18.66,65100.0,15.5872,15.5956,15.5289,15.5456,65100.0
2009-07-16 11:15:00,18.66,18.66,18.63,18.64,26700.0,15.5456,15.5456,15.5206,15.5289,26700.0
2009-07-16 11:20:00,18.64,18.65,18.61,18.62,47700.0,15.5289,15.5373,15.5039,15.5123,47700.0
2009-07-16 11:25:00,18.61,18.61,18.6,18.6,43200.0,15.5039,15.5039,15.4956,15.4956,43200.0
2009-07-16 11:30:00,18.6,18.6,18.57,18.57,33300.0,15.4956,15.4956,15.4706,15.4706,33300.0
2009-07-16 11:35:00,18.57,18.58,18.56,18.58,26100.0,15.4706,15.4789,15.4623,15.4789,26100.0
2009-07-16 11:40:00,18.58,18.59,18.58,18.58,17700.0,15.4789,15.4873,15.4789,15.4789,17700.0
2009-07-16 11:45:00,18.58,18.59,18.56,18.56,36000.0,15.4789,15.4873,15.4623,15.4623,36000.0
2009-07-16 11:50:00,18.56,18.57,18.56,18.56,21600.0,15.4623,15.4706,15.4623,15.4623,21600.0
2009-07-16 11:55:00,18.56,18.6,18.56,18.58,44100.0,15.4623,15.4956,15.4623,15.4789,44100.0
2009-07-16 12:00:00,18.58,18.58,18.56,18.58,23100.0,15.4789,15.4789,15.4623,15.4789,23100.0
2009-07-16 12:05:00,18.58,18.59,18.57,18.58,37800.0,15.4789,15.4873,15.4706,15.4789,37800.0
2009-07-16 12:10:00,18.58,18.6,18.58,18.58,26400.0,15.4789,15.4956,15.4789,15.4789,26400.0
2009-07-16 12:15:00,18.59,18.6,18.58,18.6,20100.0,15.4873,15.4956,15.4789,15.4956,20100.0
2009-07-16 12:20:00,18.6,18.62,18.6,18.62,18000.0,15.4956,15.5123,15.4956,15.5123,18000.0
2009-07-16 12:25:00,18.62,18.62,18.61,18.62,29400.0,15.5123,15.5123,15.5039,15.5123,29400.0
2009-07-16 12:30:00,18.62,18.62,18.6,18.6,38700.0,15.5123,15.5123,15.4956,15.4956,38700.0
2009-07-16 12:35:00,18.61,18.62,18.59,18.59,18600.0,15.5039,15.5123,15.4873,15.4873,18600.0
2009-07-16 12:40:00,18.59,18.62,18.59,18.62,16500.0,15.4873,15.5123,15.4873,15.5123,16500.0
2009-07-16 12:45:00,18.62,18.64,18.62,18.63,36000.0,15.5123,15.5289,15.5123,15.5206,36000.0
2009-07-16 12:50:00,18.63,18.64,18.62,18.62,15600.0,15.5206,15.5289,15.5123,15.5123,15600.0
2009-07-16 12:55:00,18.62,18.63,18.59,18.59,39000.0,15.5123,15.5206,15.4873,15.4873,39000.0
2009-07-16 13:00:00,18.59,18.61,18.59,18.59,18900.0,15.4873,15.5039,15.4873,15.4873,18900.0
2009-07-16 13:05:00,18.59,18.6,18.57,18.58,15300.0,15.4873,15.4956,15.4706,15.4789,15300.0
2009-07-16 13:10:00,18.58,18.59,18.58,18.58,18000.0,15.4789,15.4873,15.4789,15.4789,18000.0
2009-07-16 13:15:00,18.58,18.59,18.58,18.59,10500.0,15.4789,15.4873,15.4789,15.4873,10500.0
2009-07-16 13:20:00,18.59,18.6,18.59,18.59,27900.0,15.4873,15.4956,15.4873,15.4873,27900.0
2009-07-16 13:25:00,18.59,18.61,18.58,18.6,48300.0,15.4873,15.5039,15.4789,15.4956,48300.0
2009-07-16 13:30:00,18.6,18.61,18.59,18.6,29700.0,15.4956,15.5039,15.4873,15.4956,29700.0
2009-07-16 13:35:00,18.6,18.61,18.6,18.6,23400.0,15.4956,15.5039,15.4956,15.4956,23400.0
2009-07-16 13:40:00,18.61,18.63,18.61,18.63,15600.0,15.5039,15.5206,15.5039,15.5206,15600.0
2009-07-16 13:45:00,18.63,18.65,18.63,18.63,9300.0,15.5206,15.5373,15.5206,15.5206,9300.0
2009-07-16 13:50:00,18.64,18.67,18.62,18.66,30600.0,15.5289,15.5539,15.5123,15.5456,30600.0
2009-07-16 13:55:00,18.67,18.67,18.65,18.67,21600.0,15.5539,15.5539,15.5373,15.5539,21600.0
2009-07-16 14:00:00,18.67,18.69,18.66,18.67,37200.0,15.5539,15.5706,15.5456,15.5539,37200.0
2009-07-16 14:05:00,18.66,18.68,18.66,18.67,28200.0,15.5456,15.5622,15.5456,15.5539,28200.0
2009-07-16 14:10:00,18.67,18.69,18.65,18.68,23100.0,15.5539,15.5706,15.5373,15.5622,23100.0
2009-07-16 14:15:00,18.68,18.69,18.68,18.68,19500.0,15.5622,15.5706,15.5622,15.5622,19500.0
2009-07-16 14:20:00,18.68,18.7,18.67,18.7,37200.0,15.5622,15.5789,15.5539,15.5789,37200.0
2009-07-16 14:25:00,18.7,18.74,18.69,18.74,53100.0,15.5789,15.6122,15.5706,15.6122,53100.0
2009-07-16 14:30:00,18.74,18.75,18.72,18.72,75900.0,15.6122,15.6206,15.5956,15.5956,75900.0
2009-07-16 14:35:00,18.72,18.74,18.71,18.73,73800.0,15.5956,15.6122,15.5872,15.6039,73800.0
2009-07-16 14:40:00,18.74,18.74,18.71,18.73,48000.0,15.6122,15.6122,15.5872,15.6039,48000.0
2009-07-16 14:45:00,18.73,18.74,18.72,18.72,51900.0,15.6039,15.6122,15.5956,15.5956,51900.0
2009-07-16 14:50:00,18.72,18.76,18.72,18.75,75000.0,15.5956,15.6289,15.5956,15.6206,75000.0
2009-07-16 14:55:00,18.75,18.78,18.75,18.76,39000.0,15.6206,15.6456,15.6206,15.6289,39000.0
2009-07-16 15:00:00,18.77,18.77,18.76,18.77,31200.0,15.6372,15.6372,15.6289,15.6372,31200.0
2009-07-16 15:05:00,18.77,18.77,18.75,18.76,41400.0,15.6372,15.6372,15.6206,15.6289,41400.0
2009-07-16 15:10:00,18.76,18.77,18.76,18.77,65100.0,15.6289,15.6372,15.6289,15.6372,65100.0
2009-07-16 15:15:00,18.77,18.8,18.76,18.79,61500.0,15.6372,15.6622,15.6289,15.6539,61500.0
2009-07-16 15:20:00,18.79,18.82,18.78,18.8,58500.0,15.6539,15.6789,15.6456,15.6622,58500.0
2009-07-16 15:25:00,18.8,18.83,18.8,18.81,45600.0,15.6622,15.6872,15.6622,15.6705,45600.0
2009-07-16 15:30:00,18.81,18.83,18.79,18.81,44100.0,15.6705,15.6872,15.6539,15.6705,44100.0
2009-07-16 15:35:00,18.81,18.83,18.8,18.82,69000.0,15.6705,15.6872,15.6622,15.6789,69000.0
2009-07-16 15:40:00,18.82,18.88,18.82,18.88,141000.0,15.6789,15.7289,15.6789,15.7289,141000.0
2009-07-16 15:45:00,18.88,18.9,18.87,18.88,117600.0,15.7289,15.7455,15.7205,15.7289,117600.0
2009-07-16 15:50:00,18.88,18.89,18.85,18.86,218700.0,15.7289,15.7372,15.7039,15.7122,218700.0
2009-07-16 15:55:00,18.86,18.86,18.78,18.78,376800.0,15.7122,15.7122,15.6456,15.6456,376800.0
2009-07-17 09:30:00,18.71,18.77,18.67,18.76,286500.0,15.5872,15.6372,15.5539,15.6289,286500.0
2009-07-17 09:35:00,18.77,18.91,18.77,18.87,73200.0,15.6372,15.7539,15.6372,15.7205,73200.0
2009-07-17 09:40:00,18.87,18.92,18.86,18.92,57300.0,15.7205,15.7622,15.7122,15.7622,57300.0
2009-07-17 09:45:00,18.92,18.92,18.82,18.82,31800.0,15.7622,15.7622,15.6789,15.6789,31800.0
2009-07-17 09:50:00,18.82,18.83,18.77,18.81,29100.0,15.6789,15.6872,15.6372,15.6705,29100.0
2009-07-17 09:55:00,18.8,18.83,18.79,18.83,26400.0,15.6622,15.6872,15.6539,15.6872,26400.0
2009-07-17 10:00:00,18.83,18.83,18.76,18.8,41100.0,15.6872,15.6872,15.6289,15.6622,41100.0
2009-07-17 10:05:00,18.8,18.85,18.79,18.83,39600.0,15.6622,15.7039,15.6539,15.6872,39600.0
2009-07-17 10:10:00,18.83,18.85,18.82,18.84,23100.0,15.6872,15.7039,15.6789,15.6955,23100.0
2009-07-17 10:15:00,18.84,18.85,18.81,18.83,41700.0,15.6955,15.7039,15.6705,15.6872,41700.0
2009-07-17 10:20:00,18.83,18.89,18.83,18.89,47700.0,15.6872,15.7372,15.6872,15.7372,47700.0
2009-07-17 10:25:00,18.89,18.89,18.87,18.88,21300.0,15.7372,15.7372,15.7205,15.7289,21300.0
2009-07-17 10:30:00,18.9,18.92,18.8,18.92,78900.0,15.7455,15.7622,15.6622,15.7622,78900.0
2009-07-17 10:35:00,18.92,18.98,18.9,18.96,60000.0,15.7622,15.8122,15.7455,15.7955,60000.0
2009-07-17 10:40:00,18.97,18.97,18.87,18.87,43500.0,15.8038,15.8038,15.7205,15.7205,43500.0
2009-07-17 10:45:00,18.87,18.91,18.86,18.88,33600.0,15.7205,15.7539,15.7122,15.7289,33600.0
2009-07-17 10:50:00,18.88,18.89,18.86,18.86,36900.0,15.7289,15.7372,15.7122,15.7122,36900.0
2009-07-17 10:55:00,18.87,18.89,18.87,18.88,27600.0,15.7205,15.7372,15.7205,15.7289,27600.0
2009-07-17 11:00:00,18.88,18.9,18.88,18.9,29100.0,15.7289,15.7455,15.7289,15.7455,29100.0
2009-07-17 11:05:00,18.89,18.92,18.89,18.9,17100.0,15.7372,15.7622,15.7372,15.7455,17100.0
2009-07-17 11:10:00,18.89,18.9,18.87,18.9,11100.0,15.7372,15.7455,15.7205,15.7455,11100.0
2009-07-17 11:15:00,18.89,18.9,18.86,18.86,20700.0,15.7372,15.7455,15.7122,15.7122,20700.0
2009-07-17 11:20:00,18.86,18.92,18.86,18.92,13800.0,15.7122,15.7622,15.7122,15.7622,13800.0
2009-07-17 11:25:00,18.92,18.92,18.91,18.92,14100.0,15.7622,15.7622,15.7539,15.7622,14100.0
2009-07-17 11:30:00,18.92,18.92,18.87,18.87,16200.0,15.7622,15.7622,15.7205,15.7205,16200.0
2009-07-17 11:35:00,18.87,18.87,18.86,18.86,10500.0,15.7205,15.7205,15.7122,15.7122,10500.0
2009-07-17 11:40:00,18.86,18.86,18.84,18.85,7200.0,15.7122,15.7122,15.6955,15.7039,7200.0
2009-07-17 11:45:00,18.85,18.85,18.83,18.85,10200.0,15.7039,15.7039,15.6872,15.7039,10200.0
2009-07-17 11:50:00,18.86,18.86,18.83,18.83,18600.0,15.7122,15.7122,15.6872,15.6872,18600.0
2009-07-17 11:55:00,18.83,18.84,18.82,18.84,25800.0,15.6872,15.6955,15.6789,15.6955,25800.0
2009-07-17 12:00:00,18.84,18.86,18.83,18.86,16800.0,15.6955,15.7122,15.6872,15.7122,16800.0
2009-07-17 12:05:00,18.86,18.87,18.85,18.87,9300.0,15.7122,15.7205,15.7039,15.7205,9300.0
2009-07-17 12:10:00,18.87,18.87,18.86,18.87,14400.0,15.7205,15.7205,15.7122,15.7205,14400.0
2009-07-17 12:15:00,18.88,18.89,18.87,18.89,9300.0,15.7289,15.7372,15.7205,15.7372,9300.0
2009-07-17 12:20:00,18.89,18.93,18.89,18.89,34500.0,15.7372,15.7705,15.7372,15.7372,34500.0
2009-07-17 12:25:00,18.89,18.89,18.84,18.84,10200.0,15.7372,15.7372,15.6955,15.6955,10200.0
2009-07-17 12:30:00,18.84,18.87,18.84,18.87,14700.0,15.6955,15.7205,15.6955,15.7205,14700.0
2009-07-17 12:35:00,18.86,18.89,18.86,18.89,13500.0,15.7122,15.7372,15.7122,15.7372,13500.0
2009-07-17 12:40:00,18.88,18.89,18.88,18.89,12900.0,15.7289,15.7372,15.7289,15.7372,12900.0
2009-07-17 12:45:00,18.89,18.9,18.88,18.89,22800.0,15.7372,15.7455,15.7289,15.7372,22800.0
2009-07-17 12:50:00,18.88,18.88,18.86,18.86,15900.0,15.7289,15.7289,15.7122,15.7122,15900.0
2009-07-17 12:55:00,18.86,18.88,18.85,18.87,10500.0,15.7122,15.7289,15.7039,15.7205,10500.0
2009-07-17 13:00:00,18.87,18.9,18.86,18.88,33000.0,15.7205,15.7455,15.7122,15.7289,33000.0
2009-07-17 13:05:00,18.88,18.89,18.88,18.88,11700.0,15.7289,15.7372,15.7289,15.7289,11700.0
2009-07-17 13:10:00,18.88,18.88,18.86,18.86,18000.0,15.7289,15.7289,15.7122,15.7122,18000.0
2009-07-17 13:15:00,18.87,18.89,18.86,18.88,14400.0,15.7205,15.7372,15.7122,15.7289,14400.0
2009-07-17 13:20:00,18.88,18.91,18.88,18.88,47400.0,15.7289,15.7539,15.7289,15.7289,47400.0
2009-07-17 13:25:00,18.88,18.88,18.86,18.87,33600.0,15.7289,15.7289,15.7122,15.7205,33600.0
2009-07-17 13:30:00,18.87,18.87,18.86,18.86,47700.0,15.7205,15.7205,15.7122,15.7122,47700.0
2009-07-17 13:35:00,18.87,18.88,18.85,18.87,90300.0,15.7205,15.7289,15.7039,15.7205,90300.0
2009-07-17 13:40:00,18.87,18.87,18.86,18.87,29100.0,15.7205,15.7205,15.7122,15.7205,29100.0
2009-07-17 13:45:00,18.87,18.87,18.85,18.86,30900.0,15.7205,15.7205,15.7039,15.7122,30900.0
2009-07-17 13:50:00,18.86,18.86,18.83,18.83,28200.0,15.7122,15.7122,15.6872,15.6872,28200.0
2009-07-17 13:55:00,18.84,18.84,18.82,18.83,16500.0,15.6955,15.6955,15.6789,15.6872,16500.0
2009-07-17 14:00:00,18.83,18.84,18.82,18.82,12000.0,15.6872,15.6955,15.6789,15.6789,12000.0
2009-07-17 14:05:00,18.82,18.83,18.82,18.82,6300.0,15.6789,15.6872,15.6789,15.6789,6300.0
2009-07-17 14:10:00,18.82,18.82,18.8,18.8,13500.0,15.6789,15.6789,15.6622,15.6622,13500.0
2009-07-17 14:15:00,18.8,18.81,18.79,18.8,16200.0,15.6622,15.6705,15.6539,15.6622,16200.0
2009-07-17 14:20:00,18.8,18.83,18.8,18.83,11100.0,15.6622,15.6872,15.6622,15.6872,11100.0
2009-07-17 14:25:00,18.83,18.85,18.82,18.83,15600.0,15.6872,15.7039,15.6789,15.6872,15600.0
2009-07-17 14:30:00,18.83,18.83,18.81,18.83,24600.0,15.6872,15.6872,15.6705,15.6872,24600.0
2009-07-17 14:35:00,18.83,18.83,18.81,18.81,22200.0,15.6872,15.6872,15.6705,15.6705,22200.0
2009-07-17 14:40:00,18.81,18.82,18.8,18.82,11700.0,15.6705,15.6789,15.6622,15.6789,11700.0
2009-07-17 14:45:00,18.82,18.82,18.8,18.8,43800.0,15.6789,15.6789,15.6622,15.6622,43800.0
2009-07-17 14:50:00,18.8,18.82,18.8,18.81,61800.0,15.6622,15.6789,15.6622,15.6705,61800.0
2009-07-17 14:55:00,18.81,18.83,18.8,18.81,79200.0,15.6705,15.6872,15.6622,15.6705,79200.0
2009-07-17 15:00:00,18.81,18.82,18.8,18.8,15900.0,15.6705,15.6789,15.6622,15.6622,15900.0
2009-07-17 15:05:00,18.8,18.8,18.79,18.8,31500.0,15.6622,15.6622,15.6539,15.6622,31500.0
2009-07-17 15:10:00,18.8,18.81,18.79,18.8,23400.0,15.6622,15.6705,15.6539,15.6622,23400.0
2009-07-17 15:15:00,18.8,18.83,18.8,18.81,33000.0,15.6622,15.6872,15.6622,15.6705,33000.0
2009-07-17 15:20:00,18.81,18.82,18.8,18.8,17400.0,15.6705,15.6789,15.6622,15.6622,17400.0
2009-07-17 15:25:00,18.8,18.84,18.8,18.82,48000.0,15.6622,15.6955,15.6622,15.6789,48000.0
2009-07-17 15:30:00,18.83,18.83,18.76,18.77,66000.0,15.6872,15.6872,15.6289,15.6372,66000.0
2009-07-17 15:35:00,18.77,18.79,18.75,18.75,27900.0,15.6372,15.6539,15.6206,15.6206,27900.0
2009-07-17 15:40:00,18.75,18.8,18.75,18.77,90900.0,15.6206,15.6622,15.6206,15.6372,90900.0
2009-07-17 15:45:00,18.77,18.81,18.76,18.8,72000.0,15.6372,15.6705,15.6289,15.6622,72000.0
2009-07-17 15:50:00,18.8,18.86,18.8,18.86,78000.0,15.6622,15.7122,15.6622,15.7122,78000.0
2009-07-17 15:55:00,18.86,18.86,18.83,18.85,142500.0,15.7122,15.7122,15.6872,15.7039,142500.0
2009-07-20 09:30:00,18.94,18.98,18.93,18.98,14700.0,15.7788,15.8122,15.7705,15.8122,14700.0
2009-07-20 09:35:00,18.97,19.0,18.95,18.97,32100.0,15.8038,15.8288,15.7872,15.8038,32100.0
2009-07-20 09:40:00,18.96,18.99,18.92,18.96,52800.0,15.7955,15.8205,15.7622,15.7955,52800.0
2009-07-20 09:45:00,18.97,19.06,18.97,19.03,99900.0,15.8038,15.8788,15.8038,15.8538,99900.0
2009-07-20 09:50:00,19.03,19.11,19.02,19.09,89100.0,15.8538,15.9205,15.8455,15.9038,89100.0
2009-07-20 09:55:00,19.09,19.1,19.05,19.09,36900.0,15.9038,15.9121,15.8705,15.9038,36900.0
2009-07-20 10:00:00,19.08,19.14,19.08,19.12,77400.0,15.8955,15.9455,15.8955,15.9288,77400.0
2009-07-20 10:05:00,19.12,19.13,19.05,19.07,60000.0,15.9288,15.9371,15.8705,15.8872,60000.0
2009-07-20 10:10:00,19.06,19.09,19.04,19.08,61500.0,15.8788,15.9038,15.8622,15.8955,61500.0
2009-07-20 10:15:00,19.08,19.09,19.06,19.06,33600.0,15.8955,15.9038,15.8788,15.8788,33600.0
2009-07-20 10:20:00,19.06,19.06,19.0,19.05,39900.0,15.8788,15.8788,15.8288,15.8705,39900.0
2009-07-20 10:25:00,19.04,19.05,19.01,19.05,36900.0,15.8622,15.8705,15.8372,15.8705,36900.0
2009-07-20 10:30:00,19.04,19.05,18.98,18.98,26100.0,15.8622,15.8705,15.8122,15.8122,26100.0
2009-07-20 10:35:00,18.98,19.01,18.97,18.97,41400.0,15.8122,15.8372,15.8038,15.8038,41400.0
2009-07-20 10:40:00,18.97,18.97,18.95,18.95,21600.0,15.8038,15.8038,15.7872,15.7872,21600.0
2009-07-20 10:45:00,18.95,18.95,18.89,18.89,47400.0,15.7872,15.7872,15.7372,15.7372,47400.0
2009-07-20 10:50:00,18.89,18.9,18.84,18.86,91800.0,15.7372,15.7455,15.6955,15.7122,91800.0
2009-07-20 10:55:00,18.86,18.88,18.86,18.87,84300.0,15.7122,15.7289,15.7122,15.7205,84300.0
2009-07-20 11:00:00,18.86,18.87,18.85,18.86,51000.0,15.7122,15.7205,15.7039,15.7122,51000.0
2009-07-20 11:05:00,18.85,18.88,18.84,18.87,51300.0,15.7039,15.7289,15.6955,15.7205,51300.0
2009-07-20 11:10:00,18.87,18.87,18.86,18.87,87300.0,15.7205,15.7205,15.7122,15.7205,87300.0
2009-07-20 11:15:00,18.87,18.89,18.86,18.88,24300.0,15.7205,15.7372,15.7122,15.7289,24300.0
2009-07-20 11:20:00,18.88,18.9,18.88,18.88,32700.0,15.7289,15.7455,15.7289,15.7289,32700.0
2009-07-20 11:25:00,18.88,18.9,18.86,18.89,53100.0,15.7289,15.7455,15.7122,15.7372,53100.0
2009-07-20 11:30:00,18.89,18.89,18.87,18.88,45900.0,15.7372,15.7372,15.7205,15.7289,45900.0
2009-07-20 11:35:00,18.87,18.9,18.86,18.87,91500.0,15.7205,15.7455,15.7122,15.7205,91500.0
2009-07-20 11:40:00,18.87,18.87,18.85,18.87,35700.0,15.7205,15.7205,15.7039,15.7205,35700.0
2009-07-20 11:45:00,18.87,18.87,18.86,18.86,31500.0,15.7205,15.7205,15.7122,15.7122,31500.0
2009-07-20 11:50:00,18.86,18.87,18.85,18.87,19500.0,15.7122,15.7205,15.7039,15.7205,19500.0
2009-07-20 11:55:00,18.86,18.89,18.86,18.87,29100.0,15.7122,15.7372,15.7122,15.7205,29100.0
2009-07-20 12:00:00,18.87,18.88,18.86,18.87,50700.0,15.7205,15.7289,15.7122,15.7205,50700.0
2009-07-20 12:05:00,18.87,18.87,18.85,18.85,42600.0,15.7205,15.7205,15.7039,15.7039,42600.0
2009-07-20 12:10:00,18.85,18.87,18.85,18.86,18900.0,15.7039,15.7205,15.7039,15.7122,18900.0
2009-07-20 12:15:00,18.86,18.86,18.85,18.86,30600.0,15.7122,15.7122,15.7039,15.7122,30600.0
2009-07-20 12:20:00,18.86,18.86,18.84,18.85,27300.0,15.7122,15.7122,15.6955,15.7039,27300.0
2009-07-20 12:25:00,18.85,18.88,18.85,18.87,35100.0,15.7039,15.7289,15.7039,15.7205,35100.0
2009-07-20 12:30:00,18.87,18.91,18.87,18.9,53400.0,15.7205,15.7539,15.7205,15.7455,53400.0
2009-07-20 12:35:00,18.9,18.93,18.9,18.92,33000.0,15.7455,15.7705,15.7455,15.7622,33000.0
2009-07-20 12:40:00,18.92,18.93,18.9,18.91,33600.0,15.7622,15.7705,15.7455,15.7539,33600.0
2009-07-20 12:45:00,18.91,18.92,18.9,18.9,24900.0,15.7539,15.7622,15.7455,15.7455,24900.0
2009-07-20 12:50:00,18.91,18.94,18.91,18.94,24600.0,15.7539,15.7788,15.7539,15.7788,24600.0
2009-07-20 12:55:00,18.94,18.96,18.94,18.96,15300.0,15.7788,15.7955,15.7788,15.7955,15300.0
2009-07-20 13:00:00,18.96,18.96,18.95,18.95,30600.0,15.7955,15.7955,15.7872,15.7872,30600.0
2009-07-20 13:05:00,18.95,18.98,18.94,18.98,21900.0,15.7872,15.8122,15.7788,15.8122,21900.0
2009-07-20 13:10:00,18.98,18.98,18.94,18.94,32700.0,15.8122,15.8122,15.7788,15.7788,32700.0
2009-07-20 13:15:00,18.95,18.96,18.93,18.96,25200.0,15.7872,15.7955,15.7705,15.7955,25200.0
2009-07-20 13:20:00,18.96,18.96,18.95,18.96,15600.0,15.7955,15.7955,15.7872,15.7955,15600.0
2009-07-20 13:25:00,18.95,18.96,18.95,18.96,15600.0,15.7872,15.7955,15.7872,15.7955,15600.0
2009-07-20 13:30:00,18.96,18.96,18.93,18.93,37500.0,15.7955,15.7955,15.7705,15.7705,37500.0
2009-07-20 13:35:00,18.93,18.94,18.89,18.9,44100.0,15.7705,15.7788,15.7372,15.7455,44100.0
2009-07-20 13:40:00,18.9,18.94,18.9,18.92,33000.0,15.7455,15.7788,15.7455,15.7622,33000.0
2009-07-20 13:45:00,18.91,18.95,18.91,18.95,35400.0,15.7539,15.7872,15.7539,15.7872,35400.0
2009-07-20 13:50:00,18.95,18.98,18.94,18.95,57900.0,15.7872,15.8122,15.7788,15.7872,57900.0
2009-07-20 13:55:00,18.94,18.97,18.94,18.97,18300.0,15.7788,15.8038,15.7788,15.8038,18300.0
2009-07-20 14:00:00,18.97,18.97,18.95,18.96,41400.0,15.8038,15.8038,15.7872,15.7955,41400.0
2009-07-20 14:05:00,18.96,18.99,18.95,18.99,36000.0,15.7955,15.8205,15.7872,15.8205,36000.0
2009-07-20 14:10:00,18.99,19.04,18.99,19.04,133200.0,15.8205,15.8622,15.8205,15.8622,133200.0
2009-07-20 14:15:00,19.03,19.05,19.03,19.05,36000.0,15.8538,15.8705,15.8538,15.8705,36000.0
2009-07-20 14:20:00,19.05,19.06,19.03,19.03,40500.0,15.8705,15.8788,15.8538,15.8538,40500.0
2009-07-20 14:25:00,19.03,19.07,19.03,19.07,65100.0,15.8538,15.8872,15.8538,15.8872,65100.0
2009-07-20 14:30:00,19.07,19.08,19.04,19.05,99300.0,15.8872,15.8955,15.8622,15.8705,99300.0
2009-07-20 14:35:00,19.06,19.06,19.02,19.02,75900.0,15.8788,15.8788,15.8455,15.8455,75900.0
2009-07-20 14:40:00,19.02,19.03,19.0,19.01,101400.0,15.8455,15.8538,15.8288,15.8372,101400.0
2009-07-20 14:45:00,19.0,19.03,18.99,19.03,62700.0,15.8288,15.8538,15.8205,15.8538,62700.0
2009-07-20 14:50:00,19.03,19.03,19.01,19.01,58200.0,15.8538,15.8538,15.8372,15.8372,58200.0
2009-07-20 14:55:00,19.01,19.02,19.01,19.02,50400.0,15.8372,15.8455,15.8372,15.8455,50400.0
2009-07-20 15:00:00,19.02,19.03,19.0,19.0,84900.0,15.8455,15.8538,15.8288,15.8288,84900.0
2009-07-20 15:05:00,19.01,19.04,19.0,19.01,79500.0,15.8372,15.8622,15.8288,15.8372,79500.0
2009-07-20 15:10:00,19.02,19.02,18.99,19.01,77700.0,15.8455,15.8455,15.8205,15.8372,77700.0
2009-07-20 15:15:00,19.01,19.01,18.99,19.01,61800.0,15.8372,15.8372,15.8205,15.8372,61800.0
2009-07-20 15:20:00,19.02,19.02,19.0,19.02,155400.0,15.8455,15.8455,15.8288,15.8455,155400.0
2009-07-20 15:25:00,19.03,19.04,19.01,19.03,122100.0,15.8538,15.8622,15.8372,15.8538,122100.0
2009-07-20 15:30:00,19.03,19.06,19.01,19.05,137700.0,15.8538,15.8788,15.8372,15.8705,137700.0
2009-07-20 15:35:00,19.05,19.07,19.05,19.07,100800.0,15.8705,15.8872,15.8705,15.8872,100800.0
2009-07-20 15:40:00,19.07,19.13,19.07,19.13,269700.0,15.8872,15.9371,15.8872,15.9371,269700.0
2009-07-20 15:45:00,19.13,19.18,19.12,19.14,284100.0,15.9371,15.9788,15.9288,15.9455,284100.0
2009-07-20 15:50:00,19.14,19.22,19.14,19.21,394500.0,15.9455,16.0121,15.9455,16.0038,394500.0
2009-07-20 15:55:00,19.21,19.22,19.14,19.15,379200.0,16.0038,16.0121,15.9455,15.9538,379200.0
2009-07-21 09:30:00,18.76,18.92,18.76,18.91,14400.0,15.6289,15.7622,15.6289,15.7539,14400.0
2009-07-21 09:35:00,18.89,18.9,18.45,18.48,467100.0,15.7372,15.7455,15.3706,15.3956,467100.0
2009-07-21 09:40:00,18.47,18.48,17.33,17.55,1189500.0,15.3873,15.3956,14.4376,14.6208,1189500.0
2009-07-21 09:45:00,17.56,17.86,17.51,17.83,886500.0,14.6292,14.8791,14.5875,14.8541,886500.0
2009-07-21 09:50:00,17.84,18.07,17.82,18.02,893100.0,14.8624,15.0541,14.8458,15.0124,893100.0
2009-07-21 09:55:00,18.02,18.19,17.94,18.12,723600.0,15.0124,15.154,14.9458,15.0957,723600.0
2009-07-21 10:00:00,18.12,18.17,18.03,18.1,468600.0,15.0957,15.1374,15.0207,15.079,468600.0
2009-07-21 10:05:00,18.1,18.11,17.92,17.98,347100.0,15.079,15.0874,14.9291,14.9791,347100.0
2009-07-21 10:10:00,17.98,18.02,17.83,17.85,383100.0,14.9791,15.0124,14.8541,14.8708,383100.0
2009-07-21 10:15:00,17.84,18.07,17.8,18.07,425700.0,14.8624,15.0541,14.8291,15.0541,425700.0
2009-07-21 10:20:00,18.06,18.07,17.9,17.96,138900.0,15.0457,15.0541,14.9124,14.9624,138900.0
2009-07-21 10:25:00,17.98,18.02,17.92,18.0,144600.0,14.9791,15.0124,14.9291,14.9957,144600.0
2009-07-21 10:30:00,18.0,18.01,17.91,17.95,205200.0,14.9957,15.0041,14.9208,14.9541,205200.0
2009-07-21 10:35:00,17.95,17.99,17.9,17.94,103800.0,14.9541,14.9874,14.9124,14.9458,103800.0
2009-07-21 10:40:00,17.95,17.96,17.84,17.86,105600.0,14.9541,14.9624,14.8624,14.8791,105600.0
2009-07-21 10:45:00,17.86,17.89,17.8,17.88,166500.0,14.8791,14.9041,14.8291,14.8958,166500.0
2009-07-21 10:50:00,17.88,17.91,17.83,17.9,189300.0,14.8958,14.9208,14.8541,14.9124,189300.0
2009-07-21 10:55:00,17.91,18.03,17.9,18.0,366000.0,14.9208,15.0207,14.9124,14.9957,366000.0
2009-07-21 11:00:00,17.99,18.01,17.92,17.97,319500.0,14.9874,15.0041,14.9291,14.9707,319500.0
2009-07-21 11:05:00,17.97,17.99,17.97,17.98,214500.0,14.9707,14.9874,14.9707,14.9791,214500.0
2009-07-21 11:10:00,17.98,17.98,17.94,17.96,174000.0,14.9791,14.9791,14.9458,14.9624,174000.0
2009-07-21 11:15:00,17.96,18.02,17.94,17.95,182100.0,14.9624,15.0124,14.9458,14.9541,182100.0
2009-07-21 11:20:00,17.95,18.0,17.95,17.99,280500.0,14.9541,14.9957,14.9541,14.9874,280500.0
2009-07-21 11:25:00,17.99,18.03,17.99,18.02,121500.0,14.9874,15.0207,14.9874,15.0124,121500.0
2009-07-21 11:30:00,18.02,18.08,18.0,18.0,96900.0,15.0124,15.0624,14.9957,14.9957,96900.0
2009-07-21 11:35:00,18.0,18.03,18.0,18.02,113700.0,14.9957,15.0207,14.9957,15.0124,113700.0
2009-07-21 11:40:00,18.02,18.02,17.97,17.99,140100.0,15.0124,15.0124,14.9707,14.9874,140100.0
2009-07-21 11:45:00,18.0,18.01,17.97,17.99,114000.0,14.9957,15.0041,14.9707,14.9874,114000.0
2009-07-21 11:50:00,17.99,18.01,17.99,18.01,81600.0,14.9874,15.0041,14.9874,15.0041,81600.0
2009-07-21 11:55:00,18.01,18.01,17.98,18.0,273900.0,15.0041,15.0041,14.9791,14.9957,273900.0
2009-07-21 12:00:00,17.99,18.0,17.98,18.0,144900.0,14.9874,14.9957,14.9791,14.9957,144900.0
2009-07-21 12:05:00,18.0,18.0,17.98,17.99,65400.0,14.9957,14.9957,14.9791,14.9874,65400.0
2009-07-21 12:10:00,17.99,18.0,17.98,18.0,97500.0,14.9874,14.9957,14.9791,14.9957,97500.0
2009-07-21 12:15:00,18.0,18.0,17.97,17.99,139800.0,14.9957,14.9957,14.9707,14.9874,139800.0
2009-07-21 12:20:00,17.99,18.0,17.95,17.95,267000.0,14.9874,14.9957,14.9541,14.9541,267000.0
2009-07-21 12:25:00,17.96,18.03,17.96,18.02,71700.0,14.9624,15.0207,14.9624,15.0124,71700.0
2009-07-21 12:30:00,18.03,18.04,17.99,18.0,63300.0,15.0207,15.0291,14.9874,14.9957,63300.0
2009-07-21 12:35:00,18.0,18.05,17.99,18.01,71100.0,14.9957,15.0374,14.9874,15.0041,71100.0
2009-07-21 12:40:00,18.01,18.01,17.99,17.99,42000.0,15.0041,15.0041,14.9874,14.9874,42000.0
2009-07-21 12:45:00,17.99,18.01,17.99,18.0,58500.0,14.9874,15.0041,14.9874,14.9957,58500.0
2009-07-21 12:50:00,18.0,18.0,17.98,17.98,104100.0,14.9957,14.9957,14.9791,14.9791,104100.0
2009-07-21 12:55:00,17.97,18.01,17.97,18.0,30900.0,14.9707,15.0041,14.9707,14.9957,30900.0
2009-07-21 13:00:00,18.0,18.01,17.99,18.0,93000.0,14.9957,15.0041,14.9874,14.9957,93000.0
2009-07-21 13:05:00,18.0,18.0,17.99,18.0,59700.0,14.9957,14.9957,14.9874,14.9957,59700.0
2009-07-21 13:10:00,18.0,18.02,18.0,18.01,81600.0,14.9957,15.0124,14.9957,15.0041,81600.0
2009-07-21 13:15:00,18.01,18.01,18.0,18.01,96000.0,15.0041,15.0041,14.9957,15.0041,96000.0
2009-07-21 13:20:00,18.01,18.04,18.01,18.01,134400.0,15.0041,15.0291,15.0041,15.0041,134400.0
2009-07-21 13:25:00,18.01,18.04,18.0,18.04,108600.0,15.0041,15.0291,14.9957,15.0291,108600.0
2009-07-21 13:30:00,18.04,18.07,18.03,18.04,118200.0,15.0291,15.0541,15.0207,15.0291,118200.0
2009-07-21 13:35:00,18.05,18.09,18.04,18.06,150600.0,15.0374,15.0707,15.0291,15.0457,150600.0
2009-07-21 13:40:00,18.06,18.08,18.04,18.08,72600.0,15.0457,15.0624,15.0291,15.0624,72600.0
2009-07-21 13:45:00,18.07,18.12,18.07,18.12,122100.0,15.0541,15.0957,15.0541,15.0957,122100.0
2009-07-21 13:50:00,18.12,18.14,18.12,18.13,85500.0,15.0957,15.1124,15.0957,15.104,85500.0
2009-07-21 13:55:00,18.13,18.15,18.11,18.11,64800.0,15.104,15.1207,15.0874,15.0874,64800.0
2009-07-21 14:00:00,18.12,18.18,18.12,18.15,106800.0,15.0957,15.1457,15.0957,15.1207,106800.0
2009-07-21 14:05:00,18.15,18.15,18.09,18.12,57000.0,15.1207,15.1207,15.0707,15.0957,57000.0
2009-07-21 14:10:00,18.12,18.18,18.12,18.16,60600.0,15.0957,15.1457,15.0957,15.129,60600.0
2009-07-21 14:15:00,18.16,18.17,18.15,18.15,42000.0,15.129,15.1374,15.1207,15.1207,42000.0
2009-07-21 14:20:00,18.15,18.17,18.11,18.13,57300.0,15.1207,15.1374,15.0874,15.104,57300.0
2009-07-21 14:25:00,18.13,18.14,18.1,18.11,95100.0,15.104,15.1124,15.079,15.0874,95100.0
2009-07-21 14:30:00,18.11,18.14,18.1,18.13,67800.0,15.0874,15.1124,15.079,15.104,67800.0
2009-07-21 14:35:00,18.13,18.17,18.13,18.16,75600.0,15.104,15.1374,15.104,15.129,75600.0
2009-07-21 14:40:00,18.17,18.21,18.16,18.21,129300.0,15.1374,15.1707,15.129,15.1707,129300.0
2009-07-21 14:45:00,18.21,18.25,18.21,18.24,268500.0,15.1707,15.204,15.1707,15.1957,268500.0
2009-07-21 14:50:00,18.24,18.26,18.21,18.26,280500.0,15.1957,15.2123,15.1707,15.2123,280500.0
2009-07-21 14:55:00,18.26,18.26,18.21,18.23,112500.0,15.2123,15.2123,15.1707,15.1874,112500.0
2009-07-21 15:00:00,18.24,18.3,18.23,18.29,199200.0,15.1957,15.2457,15.1874,15.2373,199200.0
2009-07-21 15:05:00,18.29,18.31,18.26,18.27,183000.0,15.2373,15.254,15.2123,15.2207,183000.0
2009-07-21 15:10:00,18.27,18.28,18.26,18.26,65700.0,15.2207,15.229,15.2123,15.2123,65700.0
2009-07-21 15:15:00,18.26,18.28,18.26,18.27,99300.0,15.2123,15.229,15.2123,15.2207,99300.0
2009-07-21 15:20:00,18.27,18.27,18.22,18.23,120300.0,15.2207,15.2207,15.179,15.1874,120300.0
2009-07-21 15:25:00,18.23,18.25,18.22,18.24,126600.0,15.1874,15.204,15.179,15.1957,126600.0
2009-07-21 15:30:00,18.24,18.29,18.24,18.28,122100.0,15.1957,15.2373,15.1957,15.229,122100.0
2009-07-21 15:35:00,18.28,18.31,18.27,18.31,158700.0,15.229,15.254,15.2207,15.254,158700.0
2009-07-21 15:40:00,18.3,18.32,18.3,18.32,183900.0,15.2457,15.2623,15.2457,15.2623,183900.0
2009-07-21 15:45:00,18.32,18.34,18.31,18.31,329700.0,15.2623,15.279,15.254,15.254,329700.0
2009-07-21 15:50:00,18.31,18.34,18.27,18.34,325200.0,15.254,15.279,15.2207,15.279,325200.0
2009-07-21 15:55:00,18.33,18.4,18.33,18.38,417300.0,15.2707,15.329,15.2707,15.3123,417300.0
2009-07-22 09:30:00,18.09,18.25,18.09,18.18,69000.0,15.0707,15.204,15.0707,15.1457,69000.0
2009-07-22 09:35:00,18.18,18.36,18.18,18.33,106800.0,15.1457,15.2957,15.1457,15.2707,106800.0
2009-07-22 09:40:00,18.33,18.44,18.28,18.4,114600.0,15.2707,15.3623,15.229,15.329,114600.0
2009-07-22 09:45:00,18.4,18.42,18.3,18.34,105300.0,15.329,15.3456,15.2457,15.279,105300.0
2009-07-22 09:50:00,18.34,18.36,18.29,18.35,114300.0,15.279,15.2957,15.2373,15.2873,114300.0
2009-07-22 09:55:00,18.36,18.37,18.28,18.35,90000.0,15.2957,15.304,15.229,15.2873,90000.0
2009-07-22 10:00:00,18.36,18.4,18.32,18.36,58500.0,15.2957,15.329,15.2623,15.2957,58500.0
2009-07-22 10:05:00,18.36,18.38,18.27,18.29,87600.0,15.2957,15.3123,15.2207,15.2373,87600.0
2009-07-22 10:10:00,18.29,18.3,18.18,18.21,112500.0,15.2373,15.2457,15.1457,15.1707,112500.0
2009-07-22 10:15:00,18.21,18.21,18.08,18.11,160500.0,15.1707,15.1707,15.0624,15.0874,160500.0
2009-07-22 10:20:00,18.11,18.16,18.09,18.15,96300.0,15.0874,15.129,15.0707,15.1207,96300.0
2009-07-22 10:25:00,18.17,18.17,18.1,18.1,55500.0,15.1374,15.1374,15.079,15.079,55500.0
2009-07-22 10:30:00,18.11,18.12,18.04,18.08,196500.0,15.0874,15.0957,15.0291,15.0624,196500.0
2009-07-22 10:35:00,18.06,18.1,18.06,18.08,85800.0,15.0457,15.079,15.0457,15.0624,85800.0
2009-07-22 10:40:00,18.08,18.11,18.08,18.09,83400.0,15.0624,15.0874,15.0624,15.0707,83400.0
2009-07-22 10:45:00,18.09,18.11,18.07,18.08,78900.0,15.0707,15.0874,15.0541,15.0624,78900.0
2009-07-22 10:50:00,18.08,18.13,18.08,18.11,55800.0,15.0624,15.104,15.0624,15.0874,55800.0
2009-07-22 10:55:00,18.11,18.16,18.11,18.15,42000.0,15.0874,15.129,15.0874,15.1207,42000.0
2009-07-22 11:00:00,18.14,18.19,18.11,18.17,42600.0,15.1124,15.154,15.0874,15.1374,42600.0
2009-07-22 11:05:00,18.18,18.18,18.14,18.15,90600.0,15.1457,15.1457,15.1124,15.1207,90600.0
2009-07-22 11:10:00,18.15,18.16,18.14,18.15,31200.0,15.1207,15.129,15.1124,15.1207,31200.0
2009-07-22 11:15:00,18.15,18.19,18.15,18.18,54000.0,15.1207,15.154,15.1207,15.1457,54000.0
2009-07-22 11:20:00,18.18,18.19,18.17,18.18,45300.0,15.1457,15.154,15.1374,15.1457,45300.0
2009-07-22 11:25:00,18.18,18.2,18.18,18.2,74100.0,15.1457,15.1624,15.1457,15.1624,74100.0
2009-07-22 11:30:00,18.19,18.24,18.18,18.24,60000.0,15.154,15.1957,15.1457,15.1957,60000.0
2009-07-22 11:35:00,18.23,18.23,18.19,18.19,34800.0,15.1874,15.1874,15.154,15.154,34800.0
2009-07-22 11:40:00,18.18,18.21,18.18,18.2,50400.0,15.1457,15.1707,15.1457,15.1624,50400.0
2009-07-22 11:45:00,18.2,18.21,18.18,18.19,50400.0,15.1624,15.1707,15.1457,15.154,50400.0
2009-07-22 11:50:00,18.19,18.21,18.18,18.18,52800.0,15.154,15.1707,15.1457,15.1457,52800.0
2009-07-22 11:55:00,18.19,18.22,18.18,18.22,36300.0,15.154,15.179,15.1457,15.179,36300.0
2009-07-22 12:00:00,18.21,18.22,18.18,18.18,50100.0,15.1707,15.179,15.1457,15.1457,50100.0
2009-07-22 12:05:00,18.18,18.2,18.18,18.18,40200.0,15.1457,15.1624,15.1457,15.1457,40200.0
2009-07-22 12:10:00,18.18,18.19,18.18,18.18,22800.0,15.1457,15.154,15.1457,15.1457,22800.0
2009-07-22 12:15:00,18.19,18.2,18.18,18.18,24900.0,15.154,15.1624,15.1457,15.1457,24900.0
2009-07-22 12:20:00,18.19,18.19,18.18,18.19,63900.0,15.154,15.154,15.1457,15.154,63900.0
2009-07-22 12:25:00,18.19,18.24,18.19,18.2,60900.0,15.154,15.1957,15.154,15.1624,60900.0
2009-07-22 12:30:00,18.2,18.23,18.2,18.22,43800.0,15.1624,15.1874,15.1624,15.179,43800.0
2009-07-22 12:35:00,18.22,18.22,18.2,18.2,28800.0,15.179,15.179,15.1624,15.1624,28800.0
2009-07-22 12:40:00,18.2,18.23,18.2,18.22,40800.0,15.1624,15.1874,15.1624,15.179,40800.0
2009-07-22 12:45:00,18.21,18.24,18.2,18.22,58800.0,15.1707,15.1957,15.1624,15.179,58800.0
2009-07-22 12:50:00,18.21,18.22,18.19,18.2,63600.0,15.1707,15.179,15.154,15.1624,63600.0
2009-07-22 12:55:00,18.2,18.21,18.2,18.2,41100.0,15.1624,15.1707,15.1624,15.1624,41100.0
2009-07-22 13:00:00,18.2,18.22,18.2,18.21,29100.0,15.1624,15.179,15.1624,15.1707,29100.0
2009-07-22 13:05:00,18.21,18.21,18.19,18.2,107400.0,15.1707,15.1707,15.154,15.1624,107400.0
2009-07-22 13:10:00,18.2,18.22,18.2,18.2,42300.0,15.1624,15.179,15.1624,15.1624,42300.0
2009-07-22 13:15:00,18.21,18.28,18.2,18.26,69300.0,15.1707,15.229,15.1624,15.2123,69300.0
2009-07-22 13:20:00,18.26,18.26,18.2,18.2,32100.0,15.2123,15.2123,15.1624,15.1624,32100.0
2009-07-22 13:25:00,18.2,18.22,18.2,18.2,79800.0,15.1624,15.179,15.1624,15.1624,79800.0
2009-07-22 13:30:00,18.2,18.21,18.2,18.21,74400.0,15.1624,15.1707,15.1624,15.1707,74400.0
2009-07-22 13:35:00,18.21,18.25,18.2,18.23,56700.0,15.1707,15.204,15.1624,15.1874,56700.0
2009-07-22 13:40:00,18.23,18.24,18.22,18.22,33000.0,15.1874,15.1957,15.179,15.179,33000.0
2009-07-22 13:45:00,18.22,18.22,18.2,18.2,28500.0,15.179,15.179,15.1624,15.1624,28500.0
2009-07-22 13:50:00,18.2,18.22,18.2,18.21,68700.0,15.1624,15.179,15.1624,15.1707,68700.0
2009-07-22 13:55:00,18.21,18.23,18.21,18.23,34800.0,15.1707,15.1874,15.1707,15.1874,34800.0
2009-07-22 14:00:00,18.23,18.25,18.2,18.21,39000.0,15.1874,15.204,15.1624,15.1707,39000.0
2009-07-22 14:05:00,18.21,18.22,18.2,18.22,62100.0,15.1707,15.179,15.1624,15.179,62100.0
2009-07-22 14:10:00,18.21,18.23,18.21,18.23,35400.0,15.1707,15.1874,15.1707,15.1874,35400.0
2009-07-22 14:15:00,18.22,18.23,18.21,18.22,58200.0,15.179,15.1874,15.1707,15.179,58200.0
2009-07-22 14:20:00,18.22,18.23,18.21,18.22,51300.0,15.179,15.1874,15.1707,15.179,51300.0
2009-07-22 14:25:00,18.22,18.24,18.21,18.22,41700.0,15.179,15.1957,15.1707,15.179,41700.0
2009-07-22 14:30:00,18.22,18.26,18.22,18.25,60600.0,15.179,15.2123,15.179,15.204,60600.0
2009-07-22 14:35:00,18.26,18.26,18.23,18.24,24600.0,15.2123,15.2123,15.1874,15.1957,24600.0
2009-07-22 14:40:00,18.24,18.27,18.23,18.25,28200.0,15.1957,15.2207,15.1874,15.204,28200.0
2009-07-22 14:45:00,18.25,18.25,18.22,18.22,38400.0,15.204,15.204,15.179,15.179,38400.0
2009-07-22 14:50:00,18.22,18.23,18.22,18.22,36000.0,15.179,15.1874,15.179,15.179,36000.0
2009-07-22 14:55:00,18.22,18.23,18.21,18.23,58800.0,15.179,15.1874,15.1707,15.1874,58800.0
2009-07-22 15:00:00,18.23,18.25,18.23,18.24,38700.0,15.1874,15.204,15.1874,15.1957,38700.0
2009-07-22 15:05:00,18.24,18.27,18.24,18.24,82200.0,15.1957,15.2207,15.1957,15.1957,82200.0
2009-07-22 15:10:00,18.24,18.24,18.21,18.21,88800.0,15.1957,15.1957,15.1707,15.1707,88800.0
2009-07-22 15:15:00,18.21,18.24,18.19,18.22,116400.0,15.1707,15.1957,15.154,15.179,116400.0
2009-07-22 15:20:00,18.23,18.24,18.22,18.22,54300.0,15.1874,15.1957,15.179,15.179,54300.0
2009-07-22 15:25:00,18.22,18.26,18.21,18.25,80700.0,15.179,15.2123,15.1707,15.204,80700.0
2009-07-22 15:30:00,18.25,18.26,18.23,18.26,83400.0,15.204,15.2123,15.1874,15.2123,83400.0
2009-07-22 15:35:00,18.26,18.26,18.23,18.24,71700.0,15.2123,15.2123,15.1874,15.1957,71700.0
2009-07-22 15:40:00,18.24,18.26,18.22,18.25,120600.0,15.1957,15.2123,15.179,15.204,120600.0
2009-07-22 15:45:00,18.25,18.29,18.23,18.26,105300.0,15.204,15.2373,15.1874,15.2123,105300.0
2009-07-22 15:50:00,18.25,18.29,18.25,18.28,120600.0,15.204,15.2373,15.204,15.229,120600.0
2009-07-22 15:55:00,18.28,18.29,18.27,18.27,126000.0,15.229,15.2373,15.2207,15.2207,126000.0
2009-07-23 09:30:00,18.25,18.29,18.25,18.26,37800.0,15.204,15.2373,15.204,15.2123,37800.0
2009-07-23 09:35:00,18.26,18.29,18.19,18.29,52200.0,15.2123,15.2373,15.154,15.2373,52200.0
2009-07-23 09:40:00,18.3,18.33,18.23,18.3,40500.0,15.2457,15.2707,15.1874,15.2457,40500.0
2009-07-23 09:45:00,18.3,18.36,18.3,18.34,44400.0,15.2457,15.2957,15.2457,15.279,44400.0
2009-07-23 09:50:00,18.34,18.37,18.34,18.36,28200.0,15.279,15.304,15.279,15.2957,28200.0
2009-07-23 09:55:00,18.38,18.47,18.38,18.44,59100.0,15.3123,15.3873,15.3123,15.3623,59100.0
2009-07-23 10:00:00,18.45,18.49,18.42,18.47,61200.0,15.3706,15.404,15.3456,15.3873,61200.0
2009-07-23 10:05:00,18.46,18.57,18.44,18.55,41700.0,15.379,15.4706,15.3623,15.4539,41700.0
2009-07-23 10:10:00,18.57,18.63,18.57,18.61,82200.0,15.4706,15.5206,15.4706,15.5039,82200.0
2009-07-23 10:15:00,18.62,18.7,18.61,18.68,54300.0,15.5123,15.5789,15.5039,15.5622,54300.0
2009-07-23 10:20:00,18.67,18.68,18.64,18.64,77700.0,15.5539,15.5622,15.5289,15.5289,77700.0
2009-07-23 10:25:00,18.64,18.66,18.62,18.63,33000.0,15.5289,15.5456,15.5123,15.5206,33000.0
2009-07-23 10:30:00,18.64,18.69,18.62,18.68,63000.0,15.5289,15.5706,15.5123,15.5622,63000.0
2009-07-23 10:35:00,18.67,18.71,18.66,18.69,61200.0,15.5539,15.5872,15.5456,15.5706,61200.0
2009-07-23 10:40:00,18.69,18.7,18.62,18.62,33600.0,15.5706,15.5789,15.5123,15.5123,33600.0
2009-07-23 10:45:00,18.63,18.63,18.57,18.57,47100.0,15.5206,15.5206,15.4706,15.4706,47100.0
2009-07-23 10:50:00,18.58,18.6,18.56,18.57,42000.0,15.4789,15.4956,15.4623,15.4706,42000.0
2009-07-23 10:55:00,18.57,18.63,18.57,18.6,28200.0,15.4706,15.5206,15.4706,15.4956,28200.0
2009-07-23 11:00:00,18.6,18.67,18.6,18.65,68100.0,15.4956,15.5539,15.4956,15.5373,68100.0
2009-07-23 11:05:00,18.65,18.66,18.62,18.65,50100.0,15.5373,15.5456,15.5123,15.5373,50100.0
2009-07-23 11:10:00,18.65,18.7,18.65,18.69,68100.0,15.5373,15.5789,15.5373,15.5706,68100.0
2009-07-23 11:15:00,18.69,18.74,18.69,18.72,30000.0,15.5706,15.6122,15.5706,15.5956,30000.0
2009-07-23 11:20:00,18.71,18.73,18.69,18.72,40500.0,15.5872,15.6039,15.5706,15.5956,40500.0
2009-07-23 11:25:00,18.72,18.74,18.72,18.74,57300.0,15.5956,15.6122,15.5956,15.6122,57300.0
2009-07-23 11:30:00,18.74,18.74,18.71,18.72,48600.0,15.6122,15.6122,15.5872,15.5956,48600.0
2009-07-23 11:35:00,18.72,18.72,18.7,18.71,35400.0,15.5956,15.5956,15.5789,15.5872,35400.0
2009-07-23 11:40:00,18.71,18.74,18.7,18.72,23100.0,15.5872,15.6122,15.5789,15.5956,23100.0
2009-07-23 11:45:00,18.72,18.75,18.72,18.73,25800.0,15.5956,15.6206,15.5956,15.6039,25800.0
2009-07-23 11:50:00,18.74,18.74,18.69,18.69,54000.0,15.6122,15.6122,15.5706,15.5706,54000.0
2009-07-23 11:55:00,18.69,18.71,18.69,18.71,18300.0,15.5706,15.5872,15.5706,15.5872,18300.0
2009-07-23 12:00:00,18.71,18.72,18.69,18.7,68100.0,15.5872,15.5956,15.5706,15.5789,68100.0
2009-07-23 12:05:00,18.7,18.7,18.68,18.68,101700.0,15.5789,15.5789,15.5622,15.5622,101700.0
2009-07-23 12:10:00,18.68,18.69,18.65,18.66,42600.0,15.5622,15.5706,15.5373,15.5456,42600.0
2009-07-23 12:15:00,18.65,18.66,18.64,18.64,42900.0,15.5373,15.5456,15.5289,15.5289,42900.0
2009-07-23 12:20:00,18.64,18.65,18.6,18.61,73800.0,15.5289,15.5373,15.4956,15.5039,73800.0
2009-07-23 12:25:00,18.62,18.66,18.61,18.65,23100.0,15.5123,15.5456,15.5039,15.5373,23100.0
2009-07-23 12:30:00,18.64,18.64,18.63,18.64,10200.0,15.5289,15.5289,15.5206,15.5289,10200.0
2009-07-23 12:35:00,18.7,18.7,18.62,18.63,11100.0,15.5789,15.5789,15.5123,15.5206,11100.0
2009-07-23 12:40:00,18.63,18.68,18.62,18.68,371700.0,15.5206,15.5622,15.5123,15.5622,371700.0
2009-07-23 12:45:00,18.68,18.73,18.68,18.72,29700.0,15.5622,15.6039,15.5622,15.5956,29700.0
2009-07-23 12:50:00,18.72,18.72,18.67,18.69,27600.0,15.5956,15.5956,15.5539,15.5706,27600.0
2009-07-23 12:55:00,18.7,18.71,18.69,18.7,16200.0,15.5789,15.5872,15.5706,15.5789,16200.0
2009-07-23 13:00:00,18.71,18.71,18.67,18.67,17700.0,15.5872,15.5872,15.5539,15.5539,17700.0
2009-07-23 13:05:00,18.67,18.68,18.67,18.67,33900.0,15.5539,15.5622,15.5539,15.5539,33900.0
2009-07-23 13:10:00,18.67,18.68,18.67,18.68,15000.0,15.5539,15.5622,15.5539,15.5622,15000.0
2009-07-23 13:15:00,18.68,18.69,18.67,18.67,23400.0,15.5622,15.5706,15.5539,15.5539,23400.0
2009-07-23 13:20:00,18.68,18.7,18.67,18.69,21600.0,15.5622,15.5789,15.5539,15.5706,21600.0
2009-07-23 13:25:00,18.7,18.7,18.67,18.67,54000.0,15.5789,15.5789,15.5539,15.5539,54000.0
2009-07-23 13:30:00,18.67,18.69,18.67,18.69,21600.0,15.5539,15.5706,15.5539,15.5706,21600.0
2009-07-23 13:35:00,18.69,18.7,18.69,18.69,59700.0,15.5706,15.5789,15.5706,15.5706,59700.0
2009-07-23 13:40:00,18.69,18.69,18.68,18.69,13800.0,15.5706,15.5706,15.5622,15.5706,13800.0
2009-07-23 13:45:00,18.69,18.69,18.67,18.67,23100.0,15.5706,15.5706,15.5539,15.5539,23100.0
2009-07-23 13:50:00,18.67,18.68,18.67,18.67,68700.0,15.5539,15.5622,15.5539,15.5539,68700.0
2009-07-23 13:55:00,18.67,18.68,18.67,18.67,51900.0,15.5539,15.5622,15.5539,15.5539,51900.0
2009-07-23 14:00:00,18.67,18.69,18.66,18.68,294000.0,15.5539,15.5706,15.5456,15.5622,294000.0
2009-07-23 14:05:00,18.68,18.7,18.67,18.67,23700.0,15.5622,15.5789,15.5539,15.5539,23700.0
2009-07-23 14:10:00,18.67,18.7,18.67,18.68,41700.0,15.5539,15.5789,15.5539,15.5622,41700.0
2009-07-23 14:15:00,18.68,18.7,18.67,18.7,21600.0,15.5622,15.5789,15.5539,15.5789,21600.0
2009-07-23 14:20:00,18.7,18.7,18.67,18.68,47400.0,15.5789,15.5789,15.5539,15.5622,47400.0
2009-07-23 14:25:00,18.68,18.71,18.68,18.69,19500.0,15.5622,15.5872,15.5622,15.5706,19500.0
2009-07-23 14:30:00,18.69,18.71,18.68,18.69,30300.0,15.5706,15.5872,15.5622,15.5706,30300.0
2009-07-23 14:35:00,18.69,18.71,18.67,18.67,39600.0,15.5706,15.5872,15.5539,15.5539,39600.0
2009-07-23 14:40:00,18.68,18.7,18.67,18.7,32100.0,15.5622,15.5789,15.5539,15.5789,32100.0
2009-07-23 14:45:00,18.69,18.7,18.68,18.69,63300.0,15.5706,15.5789,15.5622,15.5706,63300.0
2009-07-23 14:50:00,18.69,18.71,18.68,18.7,27600.0,15.5706,15.5872,15.5622,15.5789,27600.0
2009-07-23 14:55:00,18.7,18.72,18.7,18.71,31800.0,15.5789,15.5956,15.5789,15.5872,31800.0
2009-07-23 15:00:00,18.71,18.74,18.7,18.73,58800.0,15.5872,15.6122,15.5789,15.6039,58800.0
2009-07-23 15:05:00,18.73,18.73,18.71,18.71,44100.0,15.6039,15.6039,15.5872,15.5872,44100.0
2009-07-23 15:10:00,18.71,18.71,18.69,18.7,62100.0,15.5872,15.5872,15.5706,15.5789,62100.0
2009-07-23 15:15:00,18.69,18.71,18.69,18.7,32700.0,15.5706,15.5872,15.5706,15.5789,32700.0
2009-07-23 15:20:00,18.7,18.7,18.67,18.68,41700.0,15.5789,15.5789,15.5539,15.5622,41700.0
2009-07-23 15:25:00,18.68,18.69,18.67,18.68,44100.0,15.5622,15.5706,15.5539,15.5622,44100.0
2009-07-23 15:30:00,18.67,18.68,18.66,18.67,88200.0,15.5539,15.5622,15.5456,15.5539,88200.0
2009-07-23 15:35:00,18.67,18.69,18.67,18.68,56400.0,15.5539,15.5706,15.5539,15.5622,56400.0
2009-07-23 15:40:00,18.69,18.69,18.67,18.69,84000.0,15.5706,15.5706,15.5539,15.5706,84000.0
2009-07-23 15:45:00,18.69,18.69,18.67,18.67,146100.0,15.5706,15.5706,15.5539,15.5539,146100.0
2009-07-23 15:50:00,18.67,18.69,18.66,18.68,266100.0,15.5539,15.5706,15.5456,15.5622,266100.0
2009-07-23 15:55:00,18.68,18.7,18.67,18.7,213300.0,15.5622,15.5789,15.5539,15.5789,213300.0
2009-07-24 09:30:00,18.62,18.64,18.6,18.6,3600.0,15.5123,15.5289,15.4956,15.4956,3600.0
2009-07-24 09:35:00,18.6,18.71,18.45,18.65,104700.0,15.4956,15.5872,15.3706,15.5373,104700.0
2009-07-24 09:40:00,18.65,18.65,18.58,18.6,38400.0,15.5373,15.5373,15.4789,15.4956,38400.0
2009-07-24 09:45:00,18.6,18.62,18.53,18.53,29100.0,15.4956,15.5123,15.4373,15.4373,29100.0
2009-07-24 09:50:00,18.53,18.6,18.49,18.56,62100.0,15.4373,15.4956,15.404,15.4623,62100.0
2009-07-24 09:55:00,18.57,18.58,18.48,18.48,36600.0,15.4706,15.4789,15.3956,15.3956,36600.0
2009-07-24 10:00:00,18.47,18.5,18.43,18.48,49200.0,15.3873,15.4123,15.354,15.3956,49200.0
2009-07-24 10:05:00,18.49,18.55,18.48,18.5,47400.0,15.404,15.4539,15.3956,15.4123,47400.0
2009-07-24 10:10:00,18.5,18.54,18.45,18.5,62100.0,15.4123,15.4456,15.3706,15.4123,62100.0
2009-07-24 10:15:00,18.5,18.51,18.47,18.49,47400.0,15.4123,15.4206,15.3873,15.404,47400.0
2009-07-24 10:20:00,18.49,18.5,18.44,18.48,38400.0,15.404,15.4123,15.3623,15.3956,38400.0
2009-07-24 10:25:00,18.48,18.53,18.45,18.52,46500.0,15.3956,15.4373,15.3706,15.4289,46500.0
2009-07-24 10:30:00,18.52,18.52,18.49,18.5,58800.0,15.4289,15.4289,15.404,15.4123,58800.0
2009-07-24 10:35:00,18.5,18.5,18.43,18.44,40500.0,15.4123,15.4123,15.354,15.3623,40500.0
2009-07-24 10:40:00,18.44,18.45,18.42,18.43,25200.0,15.3623,15.3706,15.3456,15.354,25200.0
2009-07-24 10:45:00,18.43,18.49,18.43,18.48,66300.0,15.354,15.404,15.354,15.3956,66300.0
2009-07-24 10:50:00,18.48,18.49,18.44,18.45,57300.0,15.3956,15.404,15.3623,15.3706,57300.0
2009-07-24 10:55:00,18.45,18.46,18.4,18.42,42600.0,15.3706,15.379,15.329,15.3456,42600.0
2009-07-24 11:00:00,18.43,18.52,18.43,18.51,52500.0,15.354,15.4289,15.354,15.4206,52500.0
2009-07-24 11:05:00,18.51,18.53,18.5,18.51,32100.0,15.4206,15.4373,15.4123,15.4206,32100.0
2009-07-24 11:10:00,18.5,18.55,18.49,18.54,34200.0,15.4123,15.4539,15.404,15.4456,34200.0
2009-07-24 11:15:00,18.54,18.55,18.51,18.53,69300.0,15.4456,15.4539,15.4206,15.4373,69300.0
2009-07-24 11:20:00,18.53,18.58,18.52,18.55,56100.0,15.4373,15.4789,15.4289,15.4539,56100.0
2009-07-24 11:25:00,18.55,18.55,18.48,18.49,149700.0,15.4539,15.4539,15.3956,15.404,149700.0
2009-07-24 11:30:00,18.5,18.55,18.5,18.54,43500.0,15.4123,15.4539,15.4123,15.4456,43500.0
2009-07-24 11:35:00,18.53,18.61,18.53,18.61,31200.0,15.4373,15.5039,15.4373,15.5039,31200.0
2009-07-24 11:40:00,18.61,18.61,18.59,18.6,21000.0,15.5039,15.5039,15.4873,15.4956,21000.0
2009-07-24 11:45:00,18.6,18.63,18.6,18.63,24900.0,15.4956,15.5206,15.4956,15.5206,24900.0
2009-07-24 11:50:00,18.63,18.66,18.62,18.65,60600.0,15.5206,15.5456,15.5123,15.5373,60600.0
2009-07-24 11:55:00,18.65,18.69,18.64,18.68,41400.0,15.5373,15.5706,15.5289,15.5622,41400.0
2009-07-24 12:00:00,18.68,18.7,18.58,18.67,62400.0,15.5622,15.5789,15.4789,15.5539,62400.0
2009-07-24 12:05:00,18.66,18.68,18.66,18.68,26400.0,15.5456,15.5622,15.5456,15.5622,26400.0
2009-07-24 12:10:00,18.68,18.68,18.67,18.67,14100.0,15.5622,15.5622,15.5539,15.5539,14100.0
2009-07-24 12:15:00,18.68,18.68,18.67,18.68,15000.0,15.5622,15.5622,15.5539,15.5622,15000.0
2009-07-24 12:20:00,18.68,18.68,18.67,18.68,26400.0,15.5622,15.5622,15.5539,15.5622,26400.0
2009-07-24 12:25:00,18.68,18.71,18.67,18.7,40800.0,15.5622,15.5872,15.5539,15.5789,40800.0
2009-07-24 12:30:00,18.7,18.7,18.69,18.69,17400.0,15.5789,15.5789,15.5706,15.5706,17400.0
2009-07-24 12:35:00,18.7,18.7,18.69,18.7,30600.0,15.5789,15.5789,15.5706,15.5789,30600.0
2009-07-24 12:40:00,18.7,18.75,18.7,18.74,50100.0,15.5789,15.6206,15.5789,15.6122,50100.0
2009-07-24 12:45:00,18.73,18.74,18.72,18.74,35100.0,15.6039,15.6122,15.5956,15.6122,35100.0
2009-07-24 12:50:00,18.74,18.78,18.73,18.77,58200.0,15.6122,15.6456,15.6039,15.6372,58200.0
2009-07-24 12:55:00,18.77,18.78,18.77,18.77,61800.0,15.6372,15.6456,15.6372,15.6372,61800.0
2009-07-24 13:00:00,18.78,18.81,18.77,18.81,51000.0,15.6456,15.6705,15.6372,15.6705,51000.0
2009-07-24 13:05:00,18.8,18.82,18.8,18.8,37200.0,15.6622,15.6789,15.6622,15.6622,37200.0
2009-07-24 13:10:00,18.8,18.81,18.78,18.78,30300.0,15.6622,15.6705,15.6456,15.6456,30300.0
2009-07-24 13:15:00,18.77,18.8,18.76,18.79,13800.0,15.6372,15.6622,15.6289,15.6539,13800.0
2009-07-24 13:20:00,18.79,18.8,18.77,18.77,24600.0,15.6539,15.6622,15.6372,15.6372,24600.0
2009-07-24 13:25:00,18.77,18.8,18.77,18.8,16500.0,15.6372,15.6622,15.6372,15.6622,16500.0
2009-07-24 13:30:00,18.81,18.88,18.81,18.88,42600.0,15.6705,15.7289,15.6705,15.7289,42600.0
2009-07-24 13:35:00,18.88,18.88,18.86,18.88,28200.0,15.7289,15.7289,15.7122,15.7289,28200.0
2009-07-24 13:40:00,18.88,18.88,18.84,18.84,17400.0,15.7289,15.7289,15.6955,15.6955,17400.0
2009-07-24 13:45:00,18.83,18.84,18.81,18.81,23400.0,15.6872,15.6955,15.6705,15.6705,23400.0
2009-07-24 13:50:00,18.81,18.81,18.78,18.78,37800.0,15.6705,15.6705,15.6456,15.6456,37800.0
2009-07-24 13:55:00,18.78,18.79,18.76,18.76,47100.0,15.6456,15.6539,15.6289,15.6289,47100.0
2009-07-24 14:00:00,18.76,18.81,18.76,18.8,36600.0,15.6289,15.6705,15.6289,15.6622,36600.0
2009-07-24 14:05:00,18.8,18.8,18.77,18.77,42300.0,15.6622,15.6622,15.6372,15.6372,42300.0
2009-07-24 14:10:00,18.77,18.77,18.76,18.76,17700.0,15.6372,15.6372,15.6289,15.6289,17700.0
2009-07-24 14:15:00,18.77,18.77,18.74,18.74,20100.0,15.6372,15.6372,15.6122,15.6122,20100.0
2009-07-24 14:20:00,18.73,18.73,18.72,18.72,33000.0,15.6039,15.6039,15.5956,15.5956,33000.0
2009-07-24 14:25:00,18.72,18.72,18.71,18.72,24000.0,15.5956,15.5956,15.5872,15.5956,24000.0
2009-07-24 14:30:00,18.72,18.73,18.72,18.72,33600.0,15.5956,15.6039,15.5956,15.5956,33600.0
2009-07-24 14:35:00,18.72,18.74,18.72,18.73,22800.0,15.5956,15.6122,15.5956,15.6039,22800.0
2009-07-24 14:40:00,18.73,18.73,18.71,18.73,28200.0,15.6039,15.6039,15.5872,15.6039,28200.0
2009-07-24 14:45:00,18.73,18.76,18.73,18.75,169800.0,15.6039,15.6289,15.6039,15.6206,169800.0
2009-07-24 14:50:00,18.75,18.75,18.73,18.74,27000.0,15.6206,15.6206,15.6039,15.6122,27000.0
2009-07-24 14:55:00,18.74,18.75,18.74,18.75,16500.0,15.6122,15.6206,15.6122,15.6206,16500.0
2009-07-24 15:00:00,18.75,18.78,18.74,18.78,37500.0,15.6206,15.6456,15.6122,15.6456,37500.0
2009-07-24 15:05:00,18.78,18.78,18.75,18.75,10800.0,15.6456,15.6456,15.6206,15.6206,10800.0
2009-07-24 15:10:00,18.76,18.78,18.75,18.78,60600.0,15.6289,15.6456,15.6206,15.6456,60600.0
2009-07-24 15:15:00,18.78,18.78,18.78,18.78,24000.0,15.6456,15.6456,15.6456,15.6456,24000.0
2009-07-24 15:20:00,18.78,18.84,18.78,18.84,93600.0,15.6456,15.6955,15.6456,15.6955,93600.0
2009-07-24 15:25:00,18.85,18.89,18.84,18.88,134400.0,15.7039,15.7372,15.6955,15.7289,134400.0
2009-07-24 15:30:00,18.88,18.88,18.84,18.84,85800.0,15.7289,15.7289,15.6955,15.6955,85800.0
2009-07-24 15:35:00,18.85,18.86,18.84,18.86,66300.0,15.7039,15.7122,15.6955,15.7122,66300.0
2009-07-24 15:40:00,18.86,18.87,18.84,18.85,69900.0,15.7122,15.7205,15.6955,15.7039,69900.0
2009-07-24 15:45:00,18.85,18.9,18.85,18.9,91200.0,15.7039,15.7455,15.7039,15.7455,91200.0
2009-07-24 15:50:00,18.9,18.93,18.89,18.93,152100.0,15.7455,15.7705,15.7372,15.7705,152100.0
2009-07-24 15:55:00,18.93,18.96,18.92,18.93,356100.0,15.7705,15.7955,15.7622,15.7705,356100.0
2009-07-27 11:15:00,18.6,18.62,18.59,18.62,31500.0,15.4956,15.5123,15.4873,15.5123,31500.0
2009-07-27 11:20:00,18.63,18.68,18.63,18.66,36300.0,15.5206,15.5622,15.5206,15.5456,36300.0
2009-07-27 11:25:00,18.65,18.69,18.62,18.67,72900.0,15.5373,15.5706,15.5123,15.5539,72900.0
2009-07-27 11:30:00,18.67,18.69,18.63,18.65,47400.0,15.5539,15.5706,15.5206,15.5373,47400.0
2009-07-27 11:35:00,18.65,18.65,18.61,18.61,30900.0,15.5373,15.5373,15.5039,15.5039,30900.0
2009-07-27 11:40:00,18.61,18.61,18.58,18.61,26700.0,15.5039,15.5039,15.4789,15.5039,26700.0
2009-07-27 11:45:00,18.6,18.6,18.59,18.59,21600.0,15.4956,15.4956,15.4873,15.4873,21600.0
2009-07-27 11:50:00,18.58,18.61,18.58,18.6,20700.0,15.4789,15.5039,15.4789,15.4956,20700.0
2009-07-27 11:55:00,18.6,18.61,18.58,18.58,17700.0,15.4956,15.5039,15.4789,15.4789,17700.0
2009-07-27 12:00:00,18.58,18.61,18.58,18.61,51300.0,15.4789,15.5039,15.4789,15.5039,51300.0
2009-07-27 12:05:00,18.6,18.63,18.58,18.62,26100.0,15.4956,15.5206,15.4789,15.5123,26100.0
2009-07-27 12:10:00,18.62,18.63,18.62,18.62,15300.0,15.5123,15.5206,15.5123,15.5123,15300.0
2009-07-27 12:15:00,18.63,18.63,18.62,18.62,17700.0,15.5206,15.5206,15.5123,15.5123,17700.0
2009-07-27 12:20:00,18.63,18.65,18.59,18.65,36900.0,15.5206,15.5373,15.4873,15.5373,36900.0
2009-07-27 12:25:00,18.64,18.64,18.63,18.63,13800.0,15.5289,15.5289,15.5206,15.5206,13800.0
2009-07-27 12:30:00,18.63,18.63,18.6,18.61,27000.0,15.5206,15.5206,15.4956,15.5039,27000.0
2009-07-27 12:35:00,18.61,18.61,18.58,18.59,24300.0,15.5039,15.5039,15.4789,15.4873,24300.0
2009-07-27 12:40:00,18.59,18.6,18.58,18.59,16200.0,15.4873,15.4956,15.4789,15.4873,16200.0
2009-07-27 12:45:00,18.59,18.59,18.55,18.56,18600.0,15.4873,15.4873,15.4539,15.4623,18600.0
2009-07-27 12:50:00,18.56,18.59,18.56,18.56,14700.0,15.4623,15.4873,15.4623,15.4623,14700.0
2009-07-27 12:55:00,18.55,18.55,18.54,18.55,25800.0,15.4539,15.4539,15.4456,15.4539,25800.0
2009-07-27 13:00:00,18.54,18.57,18.54,18.56,10500.0,15.4456,15.4706,15.4456,15.4623,10500.0
2009-07-27 13:05:00,18.56,18.57,18.54,18.55,14100.0,15.4623,15.4706,15.4456,15.4539,14100.0
2009-07-27 13:10:00,18.54,18.55,18.52,18.55,51600.0,15.4456,15.4539,15.4289,15.4539,51600.0
2009-07-27 13:15:00,18.55,18.55,18.51,18.53,17100.0,15.4539,15.4539,15.4206,15.4373,17100.0
2009-07-27 13:20:00,18.53,18.53,18.49,18.49,17100.0,15.4373,15.4373,15.404,15.404,17100.0
2009-07-27 13:25:00,18.49,18.5,18.47,18.5,25500.0,15.404,15.4123,15.3873,15.4123,25500.0
2009-07-27 13:30:00,18.5,18.51,18.48,18.5,15900.0,15.4123,15.4206,15.3956,15.4123,15900.0
2009-07-27 13:35:00,18.5,18.52,18.5,18.5,6600.0,15.4123,15.4289,15.4123,15.4123,6600.0
2009-07-27 13:40:00,18.51,18.52,18.5,18.5,18900.0,15.4206,15.4289,15.4123,15.4123,18900.0
2009-07-27 13:45:00,18.5,18.52,18.5,18.52,11700.0,15.4123,15.4289,15.4123,15.4289,11700.0
2009-07-27 13:50:00,18.52,18.54,18.52,18.53,19500.0,15.4289,15.4456,15.4289,15.4373,19500.0
2009-07-27 13:55:00,18.52,18.55,18.52,18.53,26100.0,15.4289,15.4539,15.4289,15.4373,26100.0
2009-07-27 14:00:00,18.53,18.56,18.53,18.54,34500.0,15.4373,15.4623,15.4373,15.4456,34500.0
2009-07-27 14:05:00,18.54,18.57,18.54,18.56,24900.0,15.4456,15.4706,15.4456,15.4623,24900.0
2009-07-27 14:10:00,18.57,18.59,18.55,18.55,15000.0,15.4706,15.4873,15.4539,15.4539,15000.0
2009-07-27 14:15:00,18.55,18.6,18.55,18.6,30000.0,15.4539,15.4956,15.4539,15.4956,30000.0
2009-07-27 14:20:00,18.6,18.6,18.57,18.57,23100.0,15.4956,15.4956,15.4706,15.4706,23100.0
2009-07-27 14:25:00,18.57,18.58,18.56,18.58,22200.0,15.4706,15.4789,15.4623,15.4789,22200.0
2009-07-27 14:30:00,18.58,18.58,18.57,18.57,13200.0,15.4789,15.4789,15.4706,15.4706,13200.0
2009-07-27 14:35:00,18.57,18.6,18.57,18.59,32700.0,15.4706,15.4956,15.4706,15.4873,32700.0
2009-07-27 14:40:00,18.6,18.63,18.58,18.63,33600.0,15.4956,15.5206,15.4789,15.5206,33600.0
2009-07-27 14:45:00,18.62,18.63,18.6,18.62,44700.0,15.5123,15.5206,15.4956,15.5123,44700.0
2009-07-27 14:50:00,18.62,18.62,18.59,18.62,35100.0,15.5123,15.5123,15.4873,15.5123,35100.0
2009-07-27 14:55:00,18.62,18.63,18.6,18.62,34500.0,15.5123,15.5206,15.4956,15.5123,34500.0
2009-07-27 15:00:00,18.62,18.67,18.62,18.63,39000.0,15.5123,15.5539,15.5123,15.5206,39000.0
2009-07-27 15:05:00,18.63,18.67,18.63,18.65,31500.0,15.5206,15.5539,15.5206,15.5373,31500.0
2009-07-27 15:10:00,18.65,18.68,18.65,18.67,18600.0,15.5373,15.5622,15.5373,15.5539,18600.0
2009-07-27 15:15:00,18.68,18.69,18.66,18.66,90300.0,15.5622,15.5706,15.5456,15.5456,90300.0
2009-07-27 15:20:00,18.67,18.68,18.65,18.65,66000.0,15.5539,15.5622,15.5373,15.5373,66000.0
2009-07-27 15:25:00,18.65,18.68,18.65,18.67,37200.0,15.5373,15.5622,15.5373,15.5539,37200.0
2009-07-27 15:30:00,18.67,18.67,18.64,18.64,42300.0,15.5539,15.5539,15.5289,15.5289,42300.0
2009-07-27 15:35:00,18.64,18.67,18.62,18.67,111600.0,15.5289,15.5539,15.5123,15.5539,111600.0
2009-07-27 15:40:00,18.67,18.69,18.67,18.67,45600.0,15.5539,15.5706,15.5539,15.5539,45600.0
2009-07-27 15:45:00,18.67,18.69,18.67,18.69,76200.0,15.5539,15.5706,15.5539,15.5706,76200.0
2009-07-27 15:50:00,18.69,18.7,18.67,18.69,71100.0,15.5706,15.5789,15.5539,15.5706,71100.0
2009-07-27 15:55:00,18.69,18.71,18.67,18.71,126000.0,15.5706,15.5872,15.5539,15.5872,126000.0
2009-07-28 09:30:00,18.65,18.71,18.65,18.67,51000.0,15.5373,15.5872,15.5373,15.5539,51000.0
2009-07-28 09:35:00,18.68,18.71,18.67,18.7,47700.0,15.5622,15.5872,15.5539,15.5789,47700.0
2009-07-28 09:40:00,18.71,18.73,18.7,18.71,16200.0,15.5872,15.6039,15.5789,15.5872,16200.0
2009-07-28 09:45:00,18.72,18.76,18.71,18.75,17700.0,15.5956,15.6289,15.5872,15.6206,17700.0
2009-07-28 09:50:00,18.75,18.76,18.68,18.68,18000.0,15.6206,15.6289,15.5622,15.5622,18000.0
2009-07-28 09:55:00,18.7,18.75,18.69,18.73,15900.0,15.5789,15.6206,15.5706,15.6039,15900.0
2009-07-28 10:00:00,18.72,18.73,18.65,18.65,56400.0,15.5956,15.6039,15.5373,15.5373,56400.0
2009-07-28 10:05:00,18.65,18.68,18.65,18.65,51300.0,15.5373,15.5622,15.5373,15.5373,51300.0
2009-07-28 10:10:00,18.65,18.68,18.62,18.64,73500.0,15.5373,15.5622,15.5123,15.5289,73500.0
2009-07-28 10:15:00,18.62,18.62,18.56,18.59,36600.0,15.5123,15.5123,15.4623,15.4873,36600.0
2009-07-28 10:20:00,18.59,18.62,18.58,18.61,15300.0,15.4873,15.5123,15.4789,15.5039,15300.0
2009-07-28 10:25:00,18.6,18.64,18.6,18.63,13500.0,15.4956,15.5289,15.4956,15.5206,13500.0
2009-07-28 10:30:00,18.63,18.66,18.62,18.62,27600.0,15.5206,15.5456,15.5123,15.5123,27600.0
2009-07-28 10:35:00,18.63,18.65,18.6,18.64,25200.0,15.5206,15.5373,15.4956,15.5289,25200.0
2009-07-28 10:40:00,18.64,18.64,18.62,18.64,15000.0,15.5289,15.5289,15.5123,15.5289,15000.0
2009-07-28 10:45:00,18.64,18.69,18.63,18.68,260100.0,15.5289,15.5706,15.5206,15.5622,260100.0
2009-07-28 10:50:00,18.68,18.69,18.67,18.68,16200.0,15.5622,15.5706,15.5539,15.5622,16200.0
2009-07-28 10:55:00,18.68,18.69,18.67,18.68,39600.0,15.5622,15.5706,15.5539,15.5622,39600.0
2009-07-28 11:00:00,18.68,18.71,18.67,18.68,40500.0,15.5622,15.5872,15.5539,15.5622,40500.0
2009-07-28 11:05:00,18.68,18.69,18.67,18.68,24600.0,15.5622,15.5706,15.5539,15.5622,24600.0
2009-07-28 11:10:00,18.68,18.69,18.67,18.67,56400.0,15.5622,15.5706,15.5539,15.5539,56400.0
2009-07-28 11:15:00,18.68,18.69,18.67,18.68,20100.0,15.5622,15.5706,15.5539,15.5622,20100.0
2009-07-28 11:20:00,18.68,18.68,18.67,18.68,18600.0,15.5622,15.5622,15.5539,15.5622,18600.0
2009-07-28 11:25:00,18.67,18.68,18.65,18.66,36900.0,15.5539,15.5622,15.5373,15.5456,36900.0
2009-07-28 11:30:00,18.67,18.67,18.62,18.62,27000.0,15.5539,15.5539,15.5123,15.5123,27000.0
2009-07-28 11:35:00,18.62,18.62,18.6,18.62,20700.0,15.5123,15.5123,15.4956,15.5123,20700.0
2009-07-28 11:40:00,18.62,18.64,18.62,18.64,15900.0,15.5123,15.5289,15.5123,15.5289,15900.0
2009-07-28 11:45:00,18.64,18.69,18.64,18.68,9600.0,15.5289,15.5706,15.5289,15.5622,9600.0
2009-07-28 11:50:00,18.68,18.7,18.68,18.7,6600.0,15.5622,15.5789,15.5622,15.5789,6600.0
2009-07-28 11:55:00,18.69,18.7,18.67,18.7,26700.0,15.5706,15.5789,15.5539,15.5789,26700.0
2009-07-28 12:00:00,18.69,18.7,18.68,18.68,10200.0,15.5706,15.5789,15.5622,15.5622,10200.0
2009-07-28 12:05:00,18.69,18.71,18.68,18.71,8400.0,15.5706,15.5872,15.5622,15.5872,8400.0
2009-07-28 12:10:00,18.71,18.74,18.71,18.72,45300.0,15.5872,15.6122,15.5872,15.5956,45300.0
2009-07-28 12:15:00,18.72,18.72,18.71,18.72,1500.0,15.5956,15.5956,15.5872,15.5956,1500.0
2009-07-28 12:20:00,18.71,18.71,18.67,18.68,15600.0,15.5872,15.5872,15.5539,15.5622,15600.0
2009-07-28 12:25:00,18.68,18.68,18.66,18.66,55800.0,15.5622,15.5622,15.5456,15.5456,55800.0
2009-07-28 12:30:00,18.67,18.68,18.65,18.68,24600.0,15.5539,15.5622,15.5373,15.5622,24600.0
2009-07-28 12:35:00,18.68,18.71,18.68,18.7,6600.0,15.5622,15.5872,15.5622,15.5789,6600.0
2009-07-28 12:40:00,18.7,18.7,18.68,18.68,8100.0,15.5789,15.5789,15.5622,15.5622,8100.0
2009-07-28 12:45:00,18.68,18.68,18.67,18.67,9300.0,15.5622,15.5622,15.5539,15.5539,9300.0
2009-07-28 12:50:00,18.67,18.68,18.66,18.67,61800.0,15.5539,15.5622,15.5456,15.5539,61800.0
2009-07-28 12:55:00,18.67,18.68,18.66,18.68,24300.0,15.5539,15.5622,15.5456,15.5622,24300.0
2009-07-28 13:00:00,18.68,18.68,18.67,18.67,27900.0,15.5622,15.5622,15.5539,15.5539,27900.0
2009-07-28 13:05:00,18.67,18.68,18.67,18.68,30300.0,15.5539,15.5622,15.5539,15.5622,30300.0
2009-07-28 13:10:00,18.68,18.72,18.68,18.71,15000.0,15.5622,15.5956,15.5622,15.5872,15000.0
2009-07-28 13:15:00,18.71,18.71,18.68,18.68,4200.0,15.5872,15.5872,15.5622,15.5622,4200.0
2009-07-28 13:20:00,18.68,18.69,18.68,18.69,6900.0,15.5622,15.5706,15.5622,15.5706,6900.0
2009-07-28 13:25:00,18.69,18.7,18.69,18.7,6000.0,15.5706,15.5789,15.5706,15.5789,6000.0
2009-07-28 13:30:00,18.7,18.71,18.68,18.69,68100.0,15.5789,15.5872,15.5622,15.5706,68100.0
2009-07-28 13:35:00,18.68,18.71,18.68,18.71,7200.0,15.5622,15.5872,15.5622,15.5872,7200.0
2009-07-28 13:40:00,18.71,18.71,18.68,18.69,44700.0,15.5872,15.5872,15.5622,15.5706,44700.0
2009-07-28 13:45:00,18.7,18.72,18.7,18.7,7200.0,15.5789,15.5956,15.5789,15.5789,7200.0
2009-07-28 13:50:00,18.71,18.73,18.69,18.73,9000.0,15.5872,15.6039,15.5706,15.6039,9000.0
2009-07-28 13:55:00,18.73,18.75,18.72,18.72,18300.0,15.6039,15.6206,15.5956,15.5956,18300.0
2009-07-28 14:00:00,18.71,18.73,18.69,18.73,16500.0,15.5872,15.6039,15.5706,15.6039,16500.0
2009-07-28 14:05:00,18.73,18.75,18.72,18.75,15600.0,15.6039,15.6206,15.5956,15.6206,15600.0
2009-07-28 14:10:00,18.75,18.76,18.74,18.75,23400.0,15.6206,15.6289,15.6122,15.6206,23400.0
2009-07-28 14:15:00,18.74,18.76,18.74,18.76,18000.0,15.6122,15.6289,15.6122,15.6289,18000.0
2009-07-28 14:20:00,18.76,18.78,18.75,18.75,27900.0,15.6289,15.6456,15.6206,15.6206,27900.0
2009-07-28 14:25:00,18.76,18.78,18.75,18.76,15900.0,15.6289,15.6456,15.6206,15.6289,15900.0
2009-07-28 14:30:00,18.76,18.83,18.76,18.81,25200.0,15.6289,15.6872,15.6289,15.6705,25200.0
2009-07-28 14:35:00,18.81,18.82,18.78,18.79,26700.0,15.6705,15.6789,15.6456,15.6539,26700.0
2009-07-28 14:40:00,18.79,18.81,18.76,18.76,18600.0,15.6539,15.6705,15.6289,15.6289,18600.0
2009-07-28 14:45:00,18.75,18.75,18.73,18.74,18000.0,15.6206,15.6206,15.6039,15.6122,18000.0
2009-07-28 14:50:00,18.74,18.74,18.7,18.7,28500.0,15.6122,15.6122,15.5789,15.5789,28500.0
2009-07-28 14:55:00,18.69,18.73,18.68,18.72,13200.0,15.5706,15.6039,15.5622,15.5956,13200.0
2009-07-28 15:00:00,18.72,18.73,18.69,18.72,19500.0,15.5956,15.6039,15.5706,15.5956,19500.0
2009-07-28 15:05:00,18.73,18.75,18.71,18.71,59100.0,15.6039,15.6206,15.5872,15.5872,59100.0
2009-07-28 15:10:00,18.72,18.74,18.71,18.74,29100.0,15.5956,15.6122,15.5872,15.6122,29100.0
2009-07-28 15:15:00,18.73,18.74,18.69,18.69,51300.0,15.6039,15.6122,15.5706,15.5706,51300.0
2009-07-28 15:20:00,18.69,18.71,18.67,18.69,41400.0,15.5706,15.5872,15.5539,15.5706,41400.0
2009-07-28 15:25:00,18.68,18.71,18.68,18.71,50100.0,15.5622,15.5872,15.5622,15.5872,50100.0
2009-07-28 15:30:00,18.71,18.73,18.67,18.7,90300.0,15.5872,15.6039,15.5539,15.5789,90300.0
2009-07-28 15:35:00,18.7,18.72,18.68,18.68,63600.0,15.5789,15.5956,15.5622,15.5622,63600.0
2009-07-28 15:40:00,18.68,18.72,18.68,18.72,96000.0,15.5622,15.5956,15.5622,15.5956,96000.0
2009-07-28 15:45:00,18.72,18.76,18.72,18.73,112800.0,15.5956,15.6289,15.5956,15.6039,112800.0
2009-07-28 15:50:00,18.73,18.74,18.7,18.71,82800.0,15.6039,15.6122,15.5789,15.5872,82800.0
2009-07-28 15:55:00,18.72,18.74,18.7,18.74,114600.0,15.5956,15.6122,15.5789,15.6122,114600.0
2009-07-29 09:30:00,18.67,18.68,18.6,18.63,77100.0,15.5539,15.5622,15.4956,15.5206,77100.0
2009-07-29 09:35:00,18.62,18.62,18.59,18.62,30300.0,15.5123,15.5123,15.4873,15.5123,30300.0
2009-07-29 09:40:00,18.63,18.68,18.63,18.68,38700.0,15.5206,15.5622,15.5206,15.5622,38700.0
2009-07-29 09:45:00,18.68,18.73,18.68,18.69,22200.0,15.5622,15.6039,15.5622,15.5706,22200.0
2009-07-29 09:50:00,18.7,18.7,18.65,18.67,72900.0,15.5789,15.5789,15.5373,15.5539,72900.0
2009-07-29 09:55:00,18.67,18.71,18.65,18.71,28200.0,15.5539,15.5872,15.5373,15.5872,28200.0
2009-07-29 10:00:00,18.71,18.79,18.71,18.79,73800.0,15.5872,15.6539,15.5872,15.6539,73800.0
2009-07-29 10:05:00,18.79,18.84,18.78,18.8,80700.0,15.6539,15.6955,15.6456,15.6622,80700.0
2009-07-29 10:10:00,18.8,18.81,18.78,18.8,33600.0,15.6622,15.6705,15.6456,15.6622,33600.0
2009-07-29 10:15:00,18.81,18.81,18.72,18.73,139200.0,15.6705,15.6705,15.5956,15.6039,139200.0
2009-07-29 10:20:00,18.73,18.73,18.71,18.71,30900.0,15.6039,15.6039,15.5872,15.5872,30900.0
2009-07-29 10:25:00,18.72,18.76,18.71,18.75,131400.0,15.5956,15.6289,15.5872,15.6206,131400.0
2009-07-29 10:30:00,18.76,18.76,18.67,18.68,49200.0,15.6289,15.6289,15.5539,15.5622,49200.0
2009-07-29 10:35:00,18.68,18.68,18.67,18.68,24600.0,15.5622,15.5622,15.5539,15.5622,24600.0
2009-07-29 10:40:00,18.68,18.71,18.68,18.69,28500.0,15.5622,15.5872,15.5622,15.5706,28500.0
2009-07-29 10:45:00,18.69,18.69,18.67,18.68,15000.0,15.5706,15.5706,15.5539,15.5622,15000.0
2009-07-29 10:50:00,18.68,18.7,18.68,18.7,9900.0,15.5622,15.5789,15.5622,15.5789,9900.0
2009-07-29 10:55:00,18.69,18.69,18.67,18.69,12000.0,15.5706,15.5706,15.5539,15.5706,12000.0
2009-07-29 11:00:00,18.69,18.7,18.67,18.67,26100.0,15.5706,15.5789,15.5539,15.5539,26100.0
2009-07-29 11:05:00,18.67,18.68,18.67,18.68,7800.0,15.5539,15.5622,15.5539,15.5622,7800.0
2009-07-29 11:10:00,18.69,18.69,18.66,18.66,24300.0,15.5706,15.5706,15.5456,15.5456,24300.0
2009-07-29 11:15:00,18.66,18.68,18.65,18.67,24000.0,15.5456,15.5622,15.5373,15.5539,24000.0
2009-07-29 11:20:00,18.68,18.68,18.64,18.65,16500.0,15.5622,15.5622,15.5289,15.5373,16500.0
2009-07-29 11:25:00,18.64,18.66,18.63,18.64,26400.0,15.5289,15.5456,15.5206,15.5289,26400.0
2009-07-29 11:30:00,18.64,18.67,18.63,18.66,56700.0,15.5289,15.5539,15.5206,15.5456,56700.0
2009-07-29 11:35:00,18.66,18.67,18.65,18.67,36000.0,15.5456,15.5539,15.5373,15.5539,36000.0
2009-07-29 11:40:00,18.67,18.68,18.67,18.68,23400.0,15.5539,15.5622,15.5539,15.5622,23400.0
2009-07-29 11:45:00,18.68,18.69,18.67,18.68,34800.0,15.5622,15.5706,15.5539,15.5622,34800.0
2009-07-29 11:50:00,18.67,18.68,18.67,18.67,18000.0,15.5539,15.5622,15.5539,15.5539,18000.0
2009-07-29 11:55:00,18.67,18.68,18.67,18.67,21300.0,15.5539,15.5622,15.5539,15.5539,21300.0
2009-07-29 12:00:00,18.67,18.68,18.67,18.67,42000.0,15.5539,15.5622,15.5539,15.5539,42000.0
2009-07-29 12:05:00,18.67,18.68,18.67,18.68,35700.0,15.5539,15.5622,15.5539,15.5622,35700.0
2009-07-29 12:10:00,18.67,18.68,18.67,18.67,168300.0,15.5539,15.5622,15.5539,15.5539,168300.0
2009-07-29 12:15:00,18.67,18.67,18.64,18.66,110100.0,15.5539,15.5539,15.5289,15.5456,110100.0
2009-07-29 12:20:00,18.67,18.67,18.67,18.67,10200.0,15.5539,15.5539,15.5539,15.5539,10200.0
2009-07-29 12:25:00,18.67,18.68,18.67,18.67,12000.0,15.5539,15.5622,15.5539,15.5539,12000.0
2009-07-29 12:30:00,18.67,18.67,18.67,18.67,18600.0,15.5539,15.5539,15.5539,15.5539,18600.0
2009-07-29 12:35:00,18.67,18.69,18.67,18.69,41100.0,15.5539,15.5706,15.5539,15.5706,41100.0
2009-07-29 12:40:00,18.69,18.69,18.67,18.67,81000.0,15.5706,15.5706,15.5539,15.5539,81000.0
2009-07-29 12:45:00,18.67,18.68,18.67,18.67,28200.0,15.5539,15.5622,15.5539,15.5539,28200.0
2009-07-29 12:50:00,18.67,18.68,18.66,18.68,46800.0,15.5539,15.5622,15.5456,15.5622,46800.0
2009-07-29 12:55:00,18.69,18.69,18.66,18.66,24000.0,15.5706,15.5706,15.5456,15.5456,24000.0
2009-07-29 13:00:00,18.66,18.67,18.6,18.62,27900.0,15.5456,15.5539,15.4956,15.5123,27900.0
2009-07-29 13:05:00,18.62,18.65,18.62,18.63,15900.0,15.5123,15.5373,15.5123,15.5206,15900.0
2009-07-29 13:10:00,18.61,18.63,18.6,18.63,22200.0,15.5039,15.5206,15.4956,15.5206,22200.0
2009-07-29 13:15:00,18.63,18.67,18.63,18.67,24600.0,15.5206,15.5539,15.5206,15.5539,24600.0
2009-07-29 13:20:00,18.67,18.67,18.66,18.67,49200.0,15.5539,15.5539,15.5456,15.5539,49200.0
2009-07-29 13:25:00,18.67,18.68,18.66,18.67,73500.0,15.5539,15.5622,15.5456,15.5539,73500.0
2009-07-29 13:30:00,18.67,18.68,18.65,18.67,52200.0,15.5539,15.5622,15.5373,15.5539,52200.0
2009-07-29 13:35:00,18.67,18.68,18.66,18.67,56400.0,15.5539,15.5622,15.5456,15.5539,56400.0
2009-07-29 13:40:00,18.67,18.68,18.67,18.67,54300.0,15.5539,15.5622,15.5539,15.5539,54300.0
2009-07-29 13:45:00,18.67,18.72,18.67,18.72,86700.0,15.5539,15.5956,15.5539,15.5956,86700.0
2009-07-29 13:50:00,18.72,18.72,18.7,18.72,42600.0,15.5956,15.5956,15.5789,15.5956,42600.0
2009-07-29 13:55:00,18.73,18.75,18.7,18.73,29100.0,15.6039,15.6206,15.5789,15.6039,29100.0
2009-07-29 14:00:00,18.73,18.73,18.69,18.7,39300.0,15.6039,15.6039,15.5706,15.5789,39300.0
2009-07-29 14:05:00,18.7,18.7,18.67,18.68,35100.0,15.5789,15.5789,15.5539,15.5622,35100.0
2009-07-29 14:10:00,18.68,18.69,18.67,18.68,80400.0,15.5622,15.5706,15.5539,15.5622,80400.0
2009-07-29 14:15:00,18.68,18.7,18.67,18.68,54900.0,15.5622,15.5789,15.5539,15.5622,54900.0
2009-07-29 14:20:00,18.68,18.68,18.67,18.68,30000.0,15.5622,15.5622,15.5539,15.5622,30000.0
2009-07-29 14:25:00,18.68,18.71,18.68,18.71,23100.0,15.5622,15.5872,15.5622,15.5872,23100.0
2009-07-29 14:30:00,18.71,18.71,18.7,18.7,14700.0,15.5872,15.5872,15.5789,15.5789,14700.0
2009-07-29 14:35:00,18.7,18.71,18.68,18.7,25500.0,15.5789,15.5872,15.5622,15.5789,25500.0
2009-07-29 14:40:00,18.7,18.7,18.69,18.69,25800.0,15.5789,15.5789,15.5706,15.5706,25800.0
2009-07-29 14:45:00,18.69,18.69,18.68,18.68,9000.0,15.5706,15.5706,15.5622,15.5622,9000.0
2009-07-29 14:50:00,18.68,18.7,18.68,18.68,19800.0,15.5622,15.5789,15.5622,15.5622,19800.0
2009-07-29 14:55:00,18.68,18.7,18.67,18.67,31500.0,15.5622,15.5789,15.5539,15.5539,31500.0
2009-07-29 15:00:00,18.67,18.7,18.67,18.7,62700.0,15.5539,15.5789,15.5539,15.5789,62700.0
2009-07-29 15:05:00,18.7,18.7,18.69,18.7,54900.0,15.5789,15.5789,15.5706,15.5789,54900.0
2009-07-29 15:10:00,18.7,18.71,18.7,18.7,71100.0,15.5789,15.5872,15.5789,15.5789,71100.0
2009-07-29 15:15:00,18.7,18.7,18.68,18.7,30900.0,15.5789,15.5789,15.5622,15.5789,30900.0
2009-07-29 15:20:00,18.7,18.71,18.7,18.7,21600.0,15.5789,15.5872,15.5789,15.5789,21600.0
2009-07-29 15:25:00,18.7,18.72,18.7,18.71,22800.0,15.5789,15.5956,15.5789,15.5872,22800.0
2009-07-29 15:30:00,18.71,18.71,18.7,18.7,61500.0,15.5872,15.5872,15.5789,15.5789,61500.0
2009-07-29 15:35:00,18.7,18.73,18.7,18.72,79500.0,15.5789,15.6039,15.5789,15.5956,79500.0
2009-07-29 15:40:00,18.73,18.75,18.71,18.71,124800.0,15.6039,15.6206,15.5872,15.5872,124800.0
2009-07-29 15:45:00,18.72,18.76,18.72,18.75,69900.0,15.5956,15.6289,15.5956,15.6206,69900.0
2009-07-29 15:50:00,18.75,18.76,18.73,18.75,82200.0,15.6206,15.6289,15.6039,15.6206,82200.0
2009-07-29 15:55:00,18.75,18.75,18.72,18.73,141900.0,15.6206,15.6206,15.5956,15.6039,141900.0
2009-07-30 09:30:00,18.87,19.05,18.81,18.82,66000.0,15.7205,15.8705,15.6705,15.6789,66000.0
2009-07-30 09:35:00,18.82,18.88,18.81,18.85,57900.0,15.6789,15.7289,15.6705,15.7039,57900.0
2009-07-30 09:40:00,18.86,18.93,18.86,18.91,52500.0,15.7122,15.7705,15.7122,15.7539,52500.0
2009-07-30 09:45:00,18.93,18.93,18.88,18.93,17700.0,15.7705,15.7705,15.7289,15.7705,17700.0
2009-07-30 09:50:00,18.93,18.98,18.92,18.98,31800.0,15.7705,15.8122,15.7622,15.8122,31800.0
2009-07-30 09:55:00,18.98,19.03,18.98,19.02,70800.0,15.8122,15.8538,15.8122,15.8455,70800.0
2009-07-30 10:00:00,19.02,19.05,18.97,18.99,333600.0,15.8455,15.8705,15.8038,15.8205,333600.0
2009-07-30 10:05:00,18.99,19.03,18.99,19.03,29100.0,15.8205,15.8538,15.8205,15.8538,29100.0
2009-07-30 10:10:00,19.04,19.05,19.01,19.01,26400.0,15.8622,15.8705,15.8372,15.8372,26400.0
2009-07-30 10:15:00,19.01,19.05,19.01,19.03,27900.0,15.8372,15.8705,15.8372,15.8538,27900.0
2009-07-30 10:20:00,19.02,19.05,19.02,19.04,26400.0,15.8455,15.8705,15.8455,15.8622,26400.0
2009-07-30 10:25:00,19.04,19.05,19.04,19.04,92700.0,15.8622,15.8705,15.8622,15.8622,92700.0
2009-07-30 10:30:00,19.04,19.05,19.04,19.05,35100.0,15.8622,15.8705,15.8622,15.8705,35100.0
2009-07-30 10:35:00,19.05,19.08,19.04,19.08,54900.0,15.8705,15.8955,15.8622,15.8955,54900.0
2009-07-30 10:40:00,19.08,19.11,19.08,19.11,20400.0,15.8955,15.9205,15.8955,15.9205,20400.0
2009-07-30 10:45:00,19.1,19.15,19.1,19.14,25500.0,15.9121,15.9538,15.9121,15.9455,25500.0
2009-07-30 10:50:00,19.15,19.15,19.12,19.13,23700.0,15.9538,15.9538,15.9288,15.9371,23700.0
2009-07-30 10:55:00,19.13,19.13,19.12,19.13,15600.0,15.9371,15.9371,15.9288,15.9371,15600.0
2009-07-30 11:00:00,19.13,19.14,19.08,19.09,18000.0,15.9371,15.9455,15.8955,15.9038,18000.0
2009-07-30 11:05:00,19.09,19.1,19.03,19.03,26700.0,15.9038,15.9121,15.8538,15.8538,26700.0
2009-07-30 11:10:00,19.03,19.05,19.02,19.03,12900.0,15.8538,15.8705,15.8455,15.8538,12900.0
2009-07-30 11:15:00,19.03,19.05,19.02,19.02,30600.0,15.8538,15.8705,15.8455,15.8455,30600.0
2009-07-30 11:20:00,19.02,19.02,18.99,18.99,20400.0,15.8455,15.8455,15.8205,15.8205,20400.0
2009-07-30 11:25:00,19.0,19.0,18.98,18.98,17400.0,15.8288,15.8288,15.8122,15.8122,17400.0
2009-07-30 11:30:00,18.97,18.98,18.95,18.96,37200.0,15.8038,15.8122,15.7872,15.7955,37200.0
2009-07-30 11:35:00,18.97,18.99,18.96,18.98,23100.0,15.8038,15.8205,15.7955,15.8122,23100.0
2009-07-30 11:40:00,18.98,18.98,18.95,18.95,19500.0,15.8122,15.8122,15.7872,15.7872,19500.0
2009-07-30 11:45:00,18.95,18.96,18.94,18.95,17400.0,15.7872,15.7955,15.7788,15.7872,17400.0
2009-07-30 11:50:00,18.96,18.96,18.92,18.92,22800.0,15.7955,15.7955,15.7622,15.7622,22800.0
2009-07-30 11:55:00,18.9,18.93,18.9,18.91,44700.0,15.7455,15.7705,15.7455,15.7539,44700.0
2009-07-30 12:00:00,18.92,18.92,18.89,18.9,24900.0,15.7622,15.7622,15.7372,15.7455,24900.0
2009-07-30 12:05:00,18.9,18.91,18.87,18.88,63300.0,15.7455,15.7539,15.7205,15.7289,63300.0
2009-07-30 12:10:00,18.88,18.93,18.87,18.92,70800.0,15.7289,15.7705,15.7205,15.7622,70800.0
2009-07-30 12:15:00,18.93,18.94,18.92,18.94,22800.0,15.7705,15.7788,15.7622,15.7788,22800.0
2009-07-30 12:20:00,18.93,19.01,18.92,19.0,183300.0,15.7705,15.8372,15.7622,15.8288,183300.0
2009-07-30 12:25:00,18.99,19.0,18.98,18.98,52500.0,15.8205,15.8288,15.8122,15.8122,52500.0
2009-07-30 12:30:00,18.98,19.0,18.98,19.0,47700.0,15.8122,15.8288,15.8122,15.8288,47700.0
2009-07-30 12:35:00,19.0,19.02,19.0,19.02,100500.0,15.8288,15.8455,15.8288,15.8455,100500.0
2009-07-30 12:40:00,19.02,19.05,19.02,19.03,19500.0,15.8455,15.8705,15.8455,15.8538,19500.0
2009-07-30 12:45:00,19.03,19.05,19.03,19.04,6000.0,15.8538,15.8705,15.8538,15.8622,6000.0
2009-07-30 12:50:00,19.04,19.04,19.02,19.02,9900.0,15.8622,15.8622,15.8455,15.8455,9900.0
2009-07-30 12:55:00,19.02,19.02,19.0,19.0,7800.0,15.8455,15.8455,15.8288,15.8288,7800.0
2009-07-30 13:00:00,19.0,19.1,19.0,19.08,60300.0,15.8288,15.9121,15.8288,15.8955,60300.0
2009-07-30 13:05:00,19.07,19.11,19.06,19.11,81000.0,15.8872,15.9205,15.8788,15.9205,81000.0
2009-07-30 13:10:00,19.11,19.11,19.1,19.1,25500.0,15.9205,15.9205,15.9121,15.9121,25500.0
2009-07-30 13:15:00,19.1,19.12,19.08,19.12,21600.0,15.9121,15.9288,15.8955,15.9288,21600.0
2009-07-30 13:20:00,19.12,19.13,19.11,19.12,18000.0,15.9288,15.9371,15.9205,15.9288,18000.0
2009-07-30 13:25:00,19.12,19.12,19.1,19.11,23400.0,15.9288,15.9288,15.9121,15.9205,23400.0
2009-07-30 13:30:00,19.11,19.12,19.1,19.1,20100.0,15.9205,15.9288,15.9121,15.9121,20100.0
2009-07-30 13:35:00,19.1,19.1,19.09,19.1,25500.0,15.9121,15.9121,15.9038,15.9121,25500.0
2009-07-30 13:40:00,19.1,19.11,19.1,19.11,78000.0,15.9121,15.9205,15.9121,15.9205,78000.0
2009-07-30 13:45:00,19.1,19.1,19.06,19.07,35700.0,15.9121,15.9121,15.8788,15.8872,35700.0
2009-07-30 13:50:00,19.07,19.09,19.07,19.08,15300.0,15.8872,15.9038,15.8872,15.8955,15300.0
2009-07-30 13:55:00,19.09,19.09,19.05,19.05,23100.0,15.9038,15.9038,15.8705,15.8705,23100.0
2009-07-30 14:00:00,19.05,19.05,19.05,19.05,11400.0,15.8705,15.8705,15.8705,15.8705,11400.0
2009-07-30 14:05:00,19.05,19.06,19.02,19.03,35400.0,15.8705,15.8788,15.8455,15.8538,35400.0
2009-07-30 14:10:00,19.02,19.03,19.0,19.0,22500.0,15.8455,15.8538,15.8288,15.8288,22500.0
2009-07-30 14:15:00,19.01,19.01,19.0,19.01,35100.0,15.8372,15.8372,15.8288,15.8372,35100.0
2009-07-30 14:20:00,19.01,19.01,18.99,19.0,77100.0,15.8372,15.8372,15.8205,15.8288,77100.0
2009-07-30 14:25:00,19.01,19.02,19.0,19.01,20100.0,15.8372,15.8455,15.8288,15.8372,20100.0
2009-07-30 14:30:00,19.02,19.02,19.0,19.0,7800.0,15.8455,15.8455,15.8288,15.8288,7800.0
2009-07-30 14:35:00,19.01,19.02,19.0,19.02,13200.0,15.8372,15.8455,15.8288,15.8455,13200.0
2009-07-30 14:40:00,19.02,19.02,19.0,19.0,17400.0,15.8455,15.8455,15.8288,15.8288,17400.0
2009-07-30 14:45:00,19.01,19.02,19.0,19.0,10500.0,15.8372,15.8455,15.8288,15.8288,10500.0
2009-07-30 14:50:00,19.0,19.01,18.98,18.99,39000.0,15.8288,15.8372,15.8122,15.8205,39000.0
2009-07-30 14:55:00,18.99,18.99,18.98,18.99,37200.0,15.8205,15.8205,15.8122,15.8205,37200.0
2009-07-30 15:00:00,18.99,19.05,18.98,19.04,24000.0,15.8205,15.8705,15.8122,15.8622,24000.0
2009-07-30 15:05:00,19.05,19.07,19.03,19.06,36000.0,15.8705,15.8872,15.8538,15.8788,36000.0
2009-07-30 15:10:00,19.07,19.07,19.06,19.06,54000.0,15.8872,15.8872,15.8788,15.8788,54000.0
2009-07-30 15:15:00,19.07,19.1,19.07,19.1,72600.0,15.8872,15.9121,15.8872,15.9121,72600.0
2009-07-30 15:20:00,19.1,19.14,19.09,19.14,69000.0,15.9121,15.9455,15.9038,15.9455,69000.0
2009-07-30 15:25:00,19.13,19.16,19.12,19.16,93600.0,15.9371,15.9621,15.9288,15.9621,93600.0
2009-07-30 15:30:00,19.16,19.18,19.14,19.15,132900.0,15.9621,15.9788,15.9455,15.9538,132900.0
2009-07-30 15:35:00,19.15,19.16,19.12,19.12,276900.0,15.9538,15.9621,15.9288,15.9288,276900.0
2009-07-30 15:40:00,19.12,19.14,19.09,19.11,342300.0,15.9288,15.9455,15.9038,15.9205,342300.0
2009-07-30 15:45:00,19.1,19.13,19.09,19.13,118500.0,15.9121,15.9371,15.9038,15.9371,118500.0
2009-07-30 15:50:00,19.13,19.14,19.1,19.12,228000.0,15.9371,15.9455,15.9121,15.9288,228000.0
2009-07-30 15:55:00,19.11,19.12,19.08,19.09,188400.0,15.9205,15.9288,15.8955,15.9038,188400.0
2009-07-31 09:30:00,18.9,19.11,18.9,19.1,39300.0,15.7455,15.9205,15.7455,15.9121,39300.0
2009-07-31 09:35:00,19.08,19.23,19.06,19.17,89400.0,15.8955,16.0204,15.8788,15.9705,89400.0
2009-07-31 09:40:00,19.18,19.33,19.15,19.32,58500.0,15.9788,16.1038,15.9538,16.0954,58500.0
2009-07-31 09:45:00,19.31,19.38,19.3,19.37,215400.0,16.0871,16.1454,16.0788,16.1371,215400.0
2009-07-31 09:50:00,19.34,19.36,19.26,19.29,71700.0,16.1121,16.1288,16.0454,16.0704,71700.0
2009-07-31 09:55:00,19.28,19.29,19.19,19.2,22500.0,16.0621,16.0704,15.9871,15.9955,22500.0
2009-07-31 10:00:00,19.18,19.18,19.06,19.1,36000.0,15.9788,15.9788,15.8788,15.9121,36000.0
2009-07-31 10:05:00,19.11,19.17,19.08,19.17,40200.0,15.9205,15.9705,15.8955,15.9705,40200.0
2009-07-31 10:10:00,19.17,19.23,19.17,19.21,25800.0,15.9705,16.0204,15.9705,16.0038,25800.0
2009-07-31 10:15:00,19.21,19.21,19.18,19.18,16800.0,16.0038,16.0038,15.9788,15.9788,16800.0
2009-07-31 10:20:00,19.17,19.2,19.17,19.19,20100.0,15.9705,15.9955,15.9705,15.9871,20100.0
2009-07-31 10:25:00,19.19,19.19,19.13,19.13,13200.0,15.9871,15.9871,15.9371,15.9371,13200.0
2009-07-31 10:30:00,19.13,19.15,19.13,19.14,16500.0,15.9371,15.9538,15.9371,15.9455,16500.0
2009-07-31 10:35:00,19.13,19.14,19.09,19.09,22200.0,15.9371,15.9455,15.9038,15.9038,22200.0
2009-07-31 10:40:00,19.1,19.15,19.09,19.15,10200.0,15.9121,15.9538,15.9038,15.9538,10200.0
2009-07-31 10:45:00,19.16,19.16,19.11,19.11,7800.0,15.9621,15.9621,15.9205,15.9205,7800.0
2009-07-31 10:50:00,19.11,19.12,19.1,19.1,9600.0,15.9205,15.9288,15.9121,15.9121,9600.0
2009-07-31 10:55:00,19.1,19.1,19.08,19.08,21000.0,15.9121,15.9121,15.8955,15.8955,21000.0
2009-07-31 11:00:00,19.09,19.1,19.08,19.09,13200.0,15.9038,15.9121,15.8955,15.9038,13200.0
2009-07-31 11:05:00,19.09,19.09,19.07,19.08,9600.0,15.9038,15.9038,15.8872,15.8955,9600.0
2009-07-31 11:10:00,19.09,19.1,19.09,19.1,12900.0,15.9038,15.9121,15.9038,15.9121,12900.0
2009-07-31 11:15:00,19.1,19.11,19.07,19.07,18300.0,15.9121,15.9205,15.8872,15.8872,18300.0
2009-07-31 11:20:00,19.07,19.09,19.07,19.07,10200.0,15.8872,15.9038,15.8872,15.8872,10200.0
2009-07-31 11:25:00,19.08,19.1,19.08,19.1,6300.0,15.8955,15.9121,15.8955,15.9121,6300.0
2009-07-31 11:30:00,19.08,19.1,19.06,19.1,13800.0,15.8955,15.9121,15.8788,15.9121,13800.0
2009-07-31 11:35:00,19.1,19.1,19.08,19.09,13200.0,15.9121,15.9121,15.8955,15.9038,13200.0
2009-07-31 11:40:00,19.09,19.13,19.09,19.12,8100.0,15.9038,15.9371,15.9038,15.9288,8100.0
2009-07-31 11:45:00,19.11,19.11,19.09,19.09,6300.0,15.9205,15.9205,15.9038,15.9038,6300.0
2009-07-31 11:50:00,19.1,19.13,19.1,19.13,6300.0,15.9121,15.9371,15.9121,15.9371,6300.0
2009-07-31 11:55:00,19.12,19.12,19.09,19.09,6600.0,15.9288,15.9288,15.9038,15.9038,6600.0
2009-07-31 12:00:00,19.1,19.1,19.08,19.08,8400.0,15.9121,15.9121,15.8955,15.8955,8400.0
2009-07-31 12:05:00,19.07,19.08,19.07,19.08,4200.0,15.8872,15.8955,15.8872,15.8955,4200.0
2009-07-31 12:10:00,19.08,19.09,19.08,19.09,6600.0,15.8955,15.9038,15.8955,15.9038,6600.0
2009-07-31 12:15:00,19.07,19.09,19.07,19.09,9900.0,15.8872,15.9038,15.8872,15.9038,9900.0
2009-07-31 12:20:00,19.09,19.09,19.08,19.09,15600.0,15.9038,15.9038,15.8955,15.9038,15600.0
2009-07-31 12:25:00,19.1,19.12,19.1,19.11,7800.0,15.9121,15.9288,15.9121,15.9205,7800.0
2009-07-31 12:30:00,19.12,19.13,19.1,19.1,7500.0,15.9288,15.9371,15.9121,15.9121,7500.0
2009-07-31 12:35:00,19.11,19.11,19.09,19.09,9300.0,15.9205,15.9205,15.9038,15.9038,9300.0
2009-07-31 12:40:00,19.09,19.09,19.07,19.07,6000.0,15.9038,15.9038,15.8872,15.8872,6000.0
2009-07-31 12:45:00,19.07,19.08,19.07,19.08,8100.0,15.8872,15.8955,15.8872,15.8955,8100.0
2009-07-31 12:50:00,19.08,19.08,19.06,19.07,10500.0,15.8955,15.8955,15.8788,15.8872,10500.0
2009-07-31 12:55:00,19.07,19.07,19.05,19.05,42000.0,15.8872,15.8872,15.8705,15.8705,42000.0
2009-07-31 13:00:00,19.05,19.09,19.04,19.08,57900.0,15.8705,15.9038,15.8622,15.8955,57900.0
2009-07-31 13:05:00,19.09,19.1,19.09,19.09,6300.0,15.9038,15.9121,15.9038,15.9038,6300.0
2009-07-31 13:10:00,19.09,19.09,19.08,19.08,37200.0,15.9038,15.9038,15.8955,15.8955,37200.0
2009-07-31 13:15:00,19.09,19.09,19.07,19.07,15900.0,15.9038,15.9038,15.8872,15.8872,15900.0
2009-07-31 13:20:00,19.07,19.07,19.06,19.07,12600.0,15.8872,15.8872,15.8788,15.8872,12600.0
2009-07-31 13:25:00,19.07,19.09,19.07,19.09,14100.0,15.8872,15.9038,15.8872,15.9038,14100.0
2009-07-31 13:30:00,19.1,19.11,19.09,19.1,8400.0,15.9121,15.9205,15.9038,15.9121,8400.0
2009-07-31 13:35:00,19.1,19.11,19.09,19.11,18600.0,15.9121,15.9205,15.9038,15.9205,18600.0
2009-07-31 13:40:00,19.11,19.12,19.1,19.12,11700.0,15.9205,15.9288,15.9121,15.9288,11700.0
2009-07-31 13:45:00,19.12,19.12,19.1,19.1,13800.0,15.9288,15.9288,15.9121,15.9121,13800.0
2009-07-31 13:50:00,19.11,19.11,19.1,19.11,9300.0,15.9205,15.9205,15.9121,15.9205,9300.0
2009-07-31 13:55:00,19.11,19.11,19.11,19.11,4200.0,15.9205,15.9205,15.9205,15.9205,4200.0
2009-07-31 14:00:00,19.11,19.13,19.11,19.11,20400.0,15.9205,15.9371,15.9205,15.9205,20400.0
2009-07-31 14:05:00,19.11,19.12,19.1,19.1,58200.0,15.9205,15.9288,15.9121,15.9121,58200.0
2009-07-31 14:10:00,19.11,19.17,19.11,19.17,72900.0,15.9205,15.9705,15.9205,15.9705,72900.0
2009-07-31 14:15:00,19.16,19.16,19.12,19.14,20700.0,15.9621,15.9621,15.9288,15.9455,20700.0
2009-07-31 14:20:00,19.13,19.14,19.11,19.12,10200.0,15.9371,15.9455,15.9205,15.9288,10200.0
2009-07-31 14:25:00,19.12,19.15,19.12,19.14,11700.0,15.9288,15.9538,15.9288,15.9455,11700.0
2009-07-31 14:30:00,19.14,19.14,19.1,19.11,26400.0,15.9455,15.9455,15.9121,15.9205,26400.0
2009-07-31 14:35:00,19.1,19.11,19.1,19.11,21300.0,15.9121,15.9205,15.9121,15.9205,21300.0
2009-07-31 14:40:00,19.11,19.11,19.1,19.11,23700.0,15.9205,15.9205,15.9121,15.9205,23700.0
2009-07-31 14:45:00,19.11,19.12,19.1,19.12,8400.0,15.9205,15.9288,15.9121,15.9288,8400.0
2009-07-31 14:50:00,19.11,19.13,19.11,19.12,19800.0,15.9205,15.9371,15.9205,15.9288,19800.0
2009-07-31 14:55:00,19.11,19.12,19.1,19.11,11700.0,15.9205,15.9288,15.9121,15.9205,11700.0
2009-07-31 15:00:00,19.12,19.17,19.12,19.13,174600.0,15.9288,15.9705,15.9288,15.9371,174600.0
2009-07-31 15:05:00,19.13,19.16,19.13,19.13,34800.0,15.9371,15.9621,15.9371,15.9371,34800.0
2009-07-31 15:10:00,19.14,19.15,19.13,19.14,36900.0,15.9455,15.9538,15.9371,15.9455,36900.0
2009-07-31 15:15:00,19.14,19.17,19.14,19.17,33000.0,15.9455,15.9705,15.9455,15.9705,33000.0
2009-07-31 15:20:00,19.17,19.2,19.16,19.19,44400.0,15.9705,15.9955,15.9621,15.9871,44400.0
2009-07-31 15:25:00,19.19,19.27,19.19,19.25,113700.0,15.9871,16.0538,15.9871,16.0371,113700.0
2009-07-31 15:30:00,19.25,19.28,19.25,19.25,264000.0,16.0371,16.0621,16.0371,16.0371,264000.0
2009-07-31 15:35:00,19.25,19.26,19.22,19.22,79500.0,16.0371,16.0454,16.0121,16.0121,79500.0
2009-07-31 15:40:00,19.23,19.23,19.21,19.22,127500.0,16.0204,16.0204,16.0038,16.0121,127500.0
2009-07-31 15:45:00,19.22,19.24,19.21,19.22,137700.0,16.0121,16.0288,16.0038,16.0121,137700.0
2009-07-31 15:50:00,19.23,19.24,19.21,19.23,196500.0,16.0204,16.0288,16.0038,16.0204,196500.0
2009-07-31 15:55:00,19.23,19.28,19.22,19.22,368100.0,16.0204,16.0621,16.0121,16.0121,368100.0
2009-08-03 09:30:00,19.35,19.38,19.22,19.38,79500.0,16.1204,16.1454,16.0121,16.1454,79500.0
2009-08-03 09:35:00,19.37,19.39,19.32,19.34,99900.0,16.1371,16.1537,16.0954,16.1121,99900.0
2009-08-03 09:40:00,19.34,19.4,19.33,19.4,69300.0,16.1121,16.1621,16.1038,16.1621,69300.0
2009-08-03 09:45:00,19.4,19.41,19.36,19.36,47100.0,16.1621,16.1704,16.1288,16.1288,47100.0
2009-08-03 09:50:00,19.36,19.37,19.33,19.33,89100.0,16.1288,16.1371,16.1038,16.1038,89100.0
2009-08-03 09:55:00,19.33,19.44,19.33,19.44,70200.0,16.1038,16.1954,16.1038,16.1954,70200.0
2009-08-03 10:00:00,19.43,19.53,19.43,19.53,78600.0,16.1871,16.2704,16.1871,16.2704,78600.0
2009-08-03 10:05:00,19.52,19.58,19.46,19.48,76500.0,16.262,16.312,16.2121,16.2287,76500.0
2009-08-03 10:10:00,19.47,19.59,19.45,19.59,73200.0,16.2204,16.3204,16.2037,16.3204,73200.0
2009-08-03 10:15:00,19.58,19.6,19.57,19.58,37500.0,16.312,16.3287,16.3037,16.312,37500.0
2009-08-03 10:20:00,19.59,19.59,19.53,19.54,76200.0,16.3204,16.3204,16.2704,16.2787,76200.0
2009-08-03 10:25:00,19.54,19.63,19.54,19.63,51000.0,16.2787,16.3537,16.2787,16.3537,51000.0
2009-08-03 10:30:00,19.63,19.67,19.63,19.64,77400.0,16.3537,16.387,16.3537,16.362,77400.0
2009-08-03 10:35:00,19.64,19.64,19.58,19.58,64500.0,16.362,16.362,16.312,16.312,64500.0
2009-08-03 10:40:00,19.59,19.59,19.55,19.57,51900.0,16.3204,16.3204,16.287,16.3037,51900.0
2009-08-03 10:45:00,19.57,19.63,19.57,19.63,90600.0,16.3037,16.3537,16.3037,16.3537,90600.0
2009-08-03 10:50:00,19.63,19.65,19.62,19.65,39000.0,16.3537,16.3703,16.3454,16.3703,39000.0
2009-08-03 10:55:00,19.65,19.67,19.61,19.63,60900.0,16.3703,16.387,16.337,16.3537,60900.0
2009-08-03 11:00:00,19.63,19.66,19.63,19.66,73800.0,16.3537,16.3787,16.3537,16.3787,73800.0
2009-08-03 11:05:00,19.66,19.72,19.66,19.72,84300.0,16.3787,16.4287,16.3787,16.4287,84300.0
2009-08-03 11:10:00,19.72,19.74,19.71,19.72,59400.0,16.4287,16.4453,16.4203,16.4287,59400.0
2009-08-03 11:15:00,19.72,19.72,19.67,19.69,44100.0,16.4287,16.4287,16.387,16.4037,44100.0
2009-08-03 11:20:00,19.69,19.72,19.68,19.72,79500.0,16.4037,16.4287,16.3953,16.4287,79500.0
2009-08-03 11:25:00,19.71,19.72,19.7,19.72,54300.0,16.4203,16.4287,16.412,16.4287,54300.0
2009-08-03 11:30:00,19.72,19.73,19.66,19.67,49200.0,16.4287,16.437,16.3787,16.387,49200.0
2009-08-03 11:35:00,19.66,19.68,19.66,19.68,27900.0,16.3787,16.3953,16.3787,16.3953,27900.0
2009-08-03 11:40:00,19.68,19.73,19.68,19.73,20400.0,16.3953,16.437,16.3953,16.437,20400.0
2009-08-03 11:45:00,19.73,19.74,19.71,19.73,24900.0,16.437,16.4453,16.4203,16.437,24900.0
2009-08-03 11:50:00,19.73,19.73,19.72,19.72,18300.0,16.437,16.437,16.4287,16.4287,18300.0
2009-08-03 11:55:00,19.73,19.74,19.72,19.74,41400.0,16.437,16.4453,16.4287,16.4453,41400.0
2009-08-03 12:00:00,19.73,19.74,19.72,19.74,66600.0,16.437,16.4453,16.4287,16.4453,66600.0
2009-08-03 12:05:00,19.74,19.76,19.74,19.75,38700.0,16.4453,16.462,16.4453,16.4537,38700.0
2009-08-03 12:10:00,19.76,19.77,19.76,19.76,33300.0,16.462,16.4703,16.462,16.462,33300.0
2009-08-03 12:15:00,19.76,19.76,19.74,19.74,48300.0,16.462,16.462,16.4453,16.4453,48300.0
2009-08-03 12:20:00,19.74,19.75,19.73,19.74,25200.0,16.4453,16.4537,16.437,16.4453,25200.0
2009-08-03 12:25:00,19.73,19.76,19.73,19.76,26400.0,16.437,16.462,16.437,16.462,26400.0
2009-08-03 12:30:00,19.76,19.8,19.76,19.76,60300.0,16.462,16.4953,16.462,16.462,60300.0
2009-08-03 12:35:00,19.76,19.81,19.76,19.81,71700.0,16.462,16.5036,16.462,16.5036,71700.0
2009-08-03 12:40:00,19.81,19.83,19.8,19.83,36600.0,16.5036,16.5203,16.4953,16.5203,36600.0
2009-08-03 12:45:00,19.83,19.84,19.82,19.82,30900.0,16.5203,16.5286,16.512,16.512,30900.0
2009-08-03 12:50:00,19.81,19.83,19.81,19.83,66600.0,16.5036,16.5203,16.5036,16.5203,66600.0
2009-08-03 12:55:00,19.83,19.83,19.83,19.83,86400.0,16.5203,16.5203,16.5203,16.5203,86400.0
2009-08-03 13:00:00,19.83,19.84,19.83,19.84,68400.0,16.5203,16.5286,16.5203,16.5286,68400.0
2009-08-03 13:05:00,19.84,19.9,19.84,19.9,52500.0,16.5286,16.5786,16.5286,16.5786,52500.0
2009-08-03 13:10:00,19.9,19.92,19.9,19.92,24900.0,16.5786,16.5953,16.5786,16.5953,24900.0
2009-08-03 13:15:00,19.92,19.95,19.9,19.92,118200.0,16.5953,16.6203,16.5786,16.5953,118200.0
2009-08-03 13:20:00,19.91,19.93,19.88,19.92,72000.0,16.587,16.6036,16.562,16.5953,72000.0
2009-08-03 13:25:00,19.92,19.92,19.87,19.87,183000.0,16.5953,16.5953,16.5536,16.5536,183000.0
2009-08-03 13:30:00,19.87,19.89,19.85,19.85,40800.0,16.5536,16.5703,16.537,16.537,40800.0
2009-08-03 13:35:00,19.85,19.85,19.83,19.84,36900.0,16.537,16.537,16.5203,16.5286,36900.0
2009-08-03 13:40:00,19.84,19.85,19.84,19.84,27000.0,16.5286,16.537,16.5286,16.5286,27000.0
2009-08-03 13:45:00,19.84,19.85,19.82,19.84,81900.0,16.5286,16.537,16.512,16.5286,81900.0
2009-08-03 13:50:00,19.84,19.84,19.83,19.84,19200.0,16.5286,16.5286,16.5203,16.5286,19200.0
2009-08-03 13:55:00,19.84,19.85,19.83,19.85,18000.0,16.5286,16.537,16.5203,16.537,18000.0
2009-08-03 14:00:00,19.85,19.87,19.85,19.86,42600.0,16.537,16.5536,16.537,16.5453,42600.0
2009-08-03 14:05:00,19.86,19.86,19.85,19.85,33900.0,16.5453,16.5453,16.537,16.537,33900.0
2009-08-03 14:10:00,19.85,19.86,19.85,19.85,46800.0,16.537,16.5453,16.537,16.537,46800.0
2009-08-03 14:15:00,19.86,19.92,19.86,19.91,71400.0,16.5453,16.5953,16.5453,16.587,71400.0
2009-08-03 14:20:00,19.91,19.91,19.89,19.91,25200.0,16.587,16.587,16.5703,16.587,25200.0
2009-08-03 14:25:00,19.91,19.93,19.89,19.89,30600.0,16.587,16.6036,16.5703,16.5703,30600.0
2009-08-03 14:30:00,19.89,19.9,19.87,19.87,46200.0,16.5703,16.5786,16.5536,16.5536,46200.0
2009-08-03 14:35:00,19.87,19.88,19.85,19.88,50400.0,16.5536,16.562,16.537,16.562,50400.0
2009-08-03 14:40:00,19.88,19.89,19.86,19.86,29100.0,16.562,16.5703,16.5453,16.5453,29100.0
2009-08-03 14:45:00,19.86,19.86,19.84,19.84,32100.0,16.5453,16.5453,16.5286,16.5286,32100.0
2009-08-03 14:50:00,19.84,19.85,19.83,19.83,33300.0,16.5286,16.537,16.5203,16.5203,33300.0
2009-08-03 14:55:00,19.83,19.84,19.83,19.83,46500.0,16.5203,16.5286,16.5203,16.5203,46500.0
2009-08-03 15:00:00,19.83,19.88,19.82,19.86,53100.0,16.5203,16.562,16.512,16.5453,53100.0
2009-08-03 15:05:00,19.86,19.86,19.83,19.84,30900.0,16.5453,16.5453,16.5203,16.5286,30900.0
2009-08-03 15:10:00,19.84,19.85,19.84,19.85,54000.0,16.5286,16.537,16.5286,16.537,54000.0
2009-08-03 15:15:00,19.85,19.85,19.84,19.84,53100.0,16.537,16.537,16.5286,16.5286,53100.0
2009-08-03 15:20:00,19.85,19.85,19.82,19.83,93300.0,16.537,16.537,16.512,16.5203,93300.0
2009-08-03 15:25:00,19.83,19.84,19.83,19.84,87000.0,16.5203,16.5286,16.5203,16.5286,87000.0
2009-08-03 15:30:00,19.83,19.84,19.79,19.8,106800.0,16.5203,16.5286,16.487,16.4953,106800.0
2009-08-03 15:35:00,19.8,19.81,19.79,19.79,102600.0,16.4953,16.5036,16.487,16.487,102600.0
2009-08-03 15:40:00,19.79,19.8,19.77,19.77,122700.0,16.487,16.4953,16.4703,16.4703,122700.0
2009-08-03 15:45:00,19.77,19.77,19.74,19.75,126600.0,16.4703,16.4703,16.4453,16.4537,126600.0
2009-08-03 15:50:00,19.75,19.8,19.75,19.8,142500.0,16.4537,16.4953,16.4537,16.4953,142500.0
2009-08-03 15:55:00,19.79,19.81,19.77,19.8,167700.0,16.487,16.5036,16.4703,16.4953,167700.0
2009-08-04 09:30:00,19.71,19.79,19.64,19.72,53400.0,16.4203,16.487,16.362,16.4287,53400.0
2009-08-04 09:35:00,19.73,19.82,19.71,19.77,32100.0,16.437,16.512,16.4203,16.4703,32100.0
2009-08-04 09:40:00,19.75,19.76,19.64,19.66,48300.0,16.4537,16.462,16.362,16.3787,48300.0
2009-08-04 09:45:00,19.66,19.69,19.64,19.67,21000.0,16.3787,16.4037,16.362,16.387,21000.0
2009-08-04 09:50:00,19.68,19.74,19.68,19.71,20400.0,16.3953,16.4453,16.3953,16.4203,20400.0
2009-08-04 09:55:00,19.69,19.79,19.69,19.78,19500.0,16.4037,16.487,16.4037,16.4787,19500.0
2009-08-04 10:00:00,19.77,19.85,19.75,19.76,65700.0,16.4703,16.537,16.4537,16.462,65700.0
2009-08-04 10:05:00,19.76,19.79,19.74,19.77,17400.0,16.462,16.487,16.4453,16.4703,17400.0
2009-08-04 10:10:00,19.77,19.84,19.76,19.84,41400.0,16.4703,16.5286,16.462,16.5286,41400.0
2009-08-04 10:15:00,19.83,19.84,19.81,19.81,33000.0,16.5203,16.5286,16.5036,16.5036,33000.0
2009-08-04 10:20:00,19.83,19.91,19.79,19.85,147900.0,16.5203,16.587,16.487,16.537,147900.0
2009-08-04 10:25:00,19.85,19.91,19.81,19.91,94200.0,16.537,16.587,16.5036,16.587,94200.0
2009-08-04 10:30:00,19.9,19.9,19.84,19.89,42600.0,16.5786,16.5786,16.5286,16.5703,42600.0
2009-08-04 10:35:00,19.88,19.89,19.8,19.81,32400.0,16.562,16.5703,16.4953,16.5036,32400.0
2009-08-04 10:40:00,19.8,19.88,19.79,19.88,24300.0,16.4953,16.562,16.487,16.562,24300.0
2009-08-04 10:45:00,19.88,19.94,19.88,19.93,55800.0,16.562,16.6119,16.562,16.6036,55800.0
2009-08-04 10:50:00,19.91,19.94,19.88,19.93,29700.0,16.587,16.6119,16.562,16.6036,29700.0
2009-08-04 10:55:00,19.92,19.94,19.89,19.93,46200.0,16.5953,16.6119,16.5703,16.6036,46200.0
2009-08-04 11:00:00,19.93,19.96,19.92,19.95,26400.0,16.6036,16.6286,16.5953,16.6203,26400.0
2009-08-04 11:05:00,19.95,19.98,19.95,19.97,43200.0,16.6203,16.6453,16.6203,16.6369,43200.0
2009-08-04 11:10:00,19.97,19.99,19.96,19.97,33300.0,16.6369,16.6536,16.6286,16.6369,33300.0
2009-08-04 11:15:00,19.97,19.99,19.97,19.99,7500.0,16.6369,16.6536,16.6369,16.6536,7500.0
2009-08-04 11:20:00,19.99,19.99,19.94,19.97,30300.0,16.6536,16.6536,16.6119,16.6369,30300.0
2009-08-04 11:25:00,19.97,19.97,19.95,19.97,16500.0,16.6369,16.6369,16.6203,16.6369,16500.0
2009-08-04 11:30:00,19.98,19.98,19.95,19.96,15900.0,16.6453,16.6453,16.6203,16.6286,15900.0
2009-08-04 11:35:00,19.96,19.99,19.95,19.99,27900.0,16.6286,16.6536,16.6203,16.6536,27900.0
2009-08-04 11:40:00,19.99,20.0,19.98,20.0,33300.0,16.6536,16.6619,16.6453,16.6619,33300.0
2009-08-04 11:45:00,20.0,20.0,19.98,19.99,18000.0,16.6619,16.6619,16.6453,16.6536,18000.0
2009-08-04 11:50:00,19.99,20.0,19.98,20.0,29700.0,16.6536,16.6619,16.6453,16.6619,29700.0
2009-08-04 11:55:00,20.0,20.04,19.99,20.04,192300.0,16.6619,16.6953,16.6536,16.6953,192300.0
2009-08-04 12:00:00,20.05,20.07,20.04,20.05,48300.0,16.7036,16.7202,16.6953,16.7036,48300.0
2009-08-04 12:05:00,20.05,20.1,20.05,20.1,27300.0,16.7036,16.7452,16.7036,16.7452,27300.0
2009-08-04 12:10:00,20.1,20.15,20.1,20.12,31500.0,16.7452,16.7869,16.7452,16.7619,31500.0
2009-08-04 12:15:00,20.14,20.14,20.1,20.12,89100.0,16.7786,16.7786,16.7452,16.7619,89100.0
2009-08-04 12:20:00,20.13,20.16,20.11,20.16,42900.0,16.7702,16.7952,16.7536,16.7952,42900.0
2009-08-04 12:25:00,20.15,20.17,20.13,20.16,23100.0,16.7869,16.8036,16.7702,16.7952,23100.0
2009-08-04 12:30:00,20.15,20.17,20.14,20.15,27900.0,16.7869,16.8036,16.7786,16.7869,27900.0
2009-08-04 12:35:00,20.16,20.22,20.15,20.21,115500.0,16.7952,16.8452,16.7869,16.8369,115500.0
2009-08-04 12:40:00,20.2,20.22,20.19,20.21,60000.0,16.8286,16.8452,16.8202,16.8369,60000.0
2009-08-04 12:45:00,20.2,20.27,20.19,20.25,68400.0,16.8286,16.8869,16.8202,16.8702,68400.0
2009-08-04 12:50:00,20.24,20.33,20.24,20.31,100200.0,16.8619,16.9369,16.8619,16.9202,100200.0
2009-08-04 12:55:00,20.31,20.33,20.3,20.32,48000.0,16.9202,16.9369,16.9119,16.9285,48000.0
2009-08-04 13:00:00,20.32,20.33,20.3,20.31,78600.0,16.9285,16.9369,16.9119,16.9202,78600.0
2009-08-04 13:05:00,20.3,20.31,20.29,20.3,27600.0,16.9119,16.9202,16.9035,16.9119,27600.0
2009-08-04 13:10:00,20.31,20.31,20.27,20.27,19500.0,16.9202,16.9202,16.8869,16.8869,19500.0
2009-08-04 13:15:00,20.26,20.27,20.22,20.23,29100.0,16.8785,16.8869,16.8452,16.8535,29100.0
2009-08-04 13:20:00,20.22,20.23,20.21,20.23,27000.0,16.8452,16.8535,16.8369,16.8535,27000.0
2009-08-04 13:25:00,20.23,20.23,20.19,20.2,32100.0,16.8535,16.8535,16.8202,16.8286,32100.0
2009-08-04 13:30:00,20.2,20.2,20.18,20.19,25500.0,16.8286,16.8286,16.8119,16.8202,25500.0
2009-08-04 13:35:00,20.19,20.2,20.18,20.19,32700.0,16.8202,16.8286,16.8119,16.8202,32700.0
2009-08-04 13:40:00,20.19,20.2,20.12,20.12,84000.0,16.8202,16.8286,16.7619,16.7619,84000.0
2009-08-04 13:45:00,20.12,20.13,20.09,20.1,36300.0,16.7619,16.7702,16.7369,16.7452,36300.0
2009-08-04 13:50:00,20.1,20.1,20.06,20.07,29100.0,16.7452,16.7452,16.7119,16.7202,29100.0
2009-08-04 13:55:00,20.07,20.08,20.04,20.07,66300.0,16.7202,16.7286,16.6953,16.7202,66300.0
2009-08-04 14:00:00,20.08,20.12,20.06,20.12,74100.0,16.7286,16.7619,16.7119,16.7619,74100.0
2009-08-04 14:05:00,20.11,20.12,20.09,20.12,59100.0,16.7536,16.7619,16.7369,16.7619,59100.0
2009-08-04 14:10:00,20.13,20.14,20.05,20.12,275700.0,16.7702,16.7786,16.7036,16.7619,275700.0
2009-08-04 14:15:00,20.12,20.16,20.11,20.15,68100.0,16.7619,16.7952,16.7536,16.7869,68100.0
2009-08-04 14:20:00,20.16,20.17,20.14,20.15,53400.0,16.7952,16.8036,16.7786,16.7869,53400.0
2009-08-04 14:25:00,20.15,20.17,20.15,20.16,22800.0,16.7869,16.8036,16.7869,16.7952,22800.0
2009-08-04 14:30:00,20.16,20.18,20.15,20.15,27000.0,16.7952,16.8119,16.7869,16.7869,27000.0
2009-08-04 14:35:00,20.15,20.18,20.14,20.18,37800.0,16.7869,16.8119,16.7786,16.8119,37800.0
2009-08-04 14:40:00,20.18,20.19,20.18,20.18,36000.0,16.8119,16.8202,16.8119,16.8119,36000.0
2009-08-04 14:45:00,20.17,20.19,20.14,20.14,27900.0,16.8036,16.8202,16.7786,16.7786,27900.0
2009-08-04 14:50:00,20.14,20.17,20.13,20.16,57300.0,16.7786,16.8036,16.7702,16.7952,57300.0
2009-08-04 14:55:00,20.16,20.17,20.12,20.13,107700.0,16.7952,16.8036,16.7619,16.7702,107700.0
2009-08-04 15:00:00,20.13,20.13,20.09,20.1,50700.0,16.7702,16.7702,16.7369,16.7452,50700.0
2009-08-04 15:05:00,20.1,20.12,20.09,20.1,169800.0,16.7452,16.7619,16.7369,16.7452,169800.0
2009-08-04 15:10:00,20.1,20.14,20.09,20.13,93600.0,16.7452,16.7786,16.7369,16.7702,93600.0
2009-08-04 15:15:00,20.14,20.15,20.13,20.15,80100.0,16.7786,16.7869,16.7702,16.7869,80100.0
2009-08-04 15:20:00,20.14,20.17,20.14,20.16,89700.0,16.7786,16.8036,16.7786,16.7952,89700.0
2009-08-04 15:25:00,20.16,20.17,20.15,20.16,66000.0,16.7952,16.8036,16.7869,16.7952,66000.0
2009-08-04 15:30:00,20.16,20.18,20.14,20.14,82800.0,16.7952,16.8119,16.7786,16.7786,82800.0
2009-08-04 15:35:00,20.15,20.16,20.13,20.13,127800.0,16.7869,16.7952,16.7702,16.7702,127800.0
2009-08-04 15:40:00,20.14,20.18,20.14,20.17,140100.0,16.7786,16.8119,16.7786,16.8036,140100.0
2009-08-04 15:45:00,20.17,20.19,20.17,20.17,152400.0,16.8036,16.8202,16.8036,16.8036,152400.0
2009-08-04 15:50:00,20.18,20.19,20.17,20.19,222600.0,16.8119,16.8202,16.8036,16.8202,222600.0
2009-08-04 15:55:00,20.19,20.26,20.19,20.23,356400.0,16.8202,16.8785,16.8202,16.8535,356400.0
2009-08-05 09:30:00,20.23,20.23,20.13,20.13,48000.0,16.8535,16.8535,16.7702,16.7702,48000.0
2009-08-05 09:35:00,20.13,20.28,20.11,20.27,32400.0,16.7702,16.8952,16.7536,16.8869,32400.0
2009-08-05 09:40:00,20.27,20.27,20.21,20.22,41400.0,16.8869,16.8869,16.8369,16.8452,41400.0
2009-08-05 09:45:00,20.2,20.26,20.17,20.19,71400.0,16.8286,16.8785,16.8036,16.8202,71400.0
2009-08-05 09:50:00,20.18,20.19,20.06,20.07,49200.0,16.8119,16.8202,16.7119,16.7202,49200.0
2009-08-05 09:55:00,20.07,20.08,20.01,20.02,34200.0,16.7202,16.7286,16.6703,16.6786,34200.0
2009-08-05 10:00:00,20.02,20.04,19.93,20.0,65700.0,16.6786,16.6953,16.6036,16.6619,65700.0
2009-08-05 10:05:00,19.98,20.01,19.96,19.96,50700.0,16.6453,16.6703,16.6286,16.6286,50700.0
2009-08-05 10:10:00,19.97,19.97,19.91,19.97,38100.0,16.6369,16.6369,16.587,16.6369,38100.0
2009-08-05 10:15:00,19.95,19.96,19.88,19.89,19800.0,16.6203,16.6286,16.562,16.5703,19800.0
2009-08-05 10:20:00,19.89,19.97,19.89,19.97,21300.0,16.5703,16.6369,16.5703,16.6369,21300.0
2009-08-05 10:25:00,19.96,19.98,19.94,19.97,47700.0,16.6286,16.6453,16.6119,16.6369,47700.0
2009-08-05 10:30:00,19.97,19.98,19.95,19.96,23700.0,16.6369,16.6453,16.6203,16.6286,23700.0
2009-08-05 10:35:00,19.95,19.98,19.93,19.94,122700.0,16.6203,16.6453,16.6036,16.6119,122700.0
2009-08-05 10:40:00,19.94,19.95,19.91,19.93,46200.0,16.6119,16.6203,16.587,16.6036,46200.0
2009-08-05 10:45:00,19.94,19.94,19.9,19.93,26400.0,16.6119,16.6119,16.5786,16.6036,26400.0
2009-08-05 10:50:00,19.93,19.96,19.92,19.96,17400.0,16.6036,16.6286,16.5953,16.6286,17400.0
2009-08-05 10:55:00,19.96,19.98,19.95,19.96,17400.0,16.6286,16.6453,16.6203,16.6286,17400.0
2009-08-05 11:00:00,19.97,19.98,19.94,19.97,21300.0,16.6369,16.6453,16.6119,16.6369,21300.0
2009-08-05 11:05:00,19.97,19.98,19.94,19.98,16200.0,16.6369,16.6453,16.6119,16.6453,16200.0
2009-08-05 11:10:00,19.99,20.01,19.99,20.0,18900.0,16.6536,16.6703,16.6536,16.6619,18900.0
2009-08-05 11:15:00,20.0,20.02,19.99,20.01,50700.0,16.6619,16.6786,16.6536,16.6703,50700.0
2009-08-05 11:20:00,20.02,20.06,20.01,20.06,50700.0,16.6786,16.7119,16.6703,16.7119,50700.0
2009-08-05 11:25:00,20.06,20.12,20.06,20.11,59100.0,16.7119,16.7619,16.7119,16.7536,59100.0
2009-08-05 11:30:00,20.1,20.11,20.08,20.11,74700.0,16.7452,16.7536,16.7286,16.7536,74700.0
2009-08-05 11:35:00,20.1,20.1,20.04,20.04,8400.0,16.7452,16.7452,16.6953,16.6953,8400.0
2009-08-05 11:40:00,20.04,20.07,20.02,20.07,106500.0,16.6953,16.7202,16.6786,16.7202,106500.0
2009-08-05 11:45:00,20.06,20.07,20.06,20.07,12600.0,16.7119,16.7202,16.7119,16.7202,12600.0
2009-08-05 11:50:00,20.07,20.08,20.06,20.06,39900.0,16.7202,16.7286,16.7119,16.7119,39900.0
2009-08-05 11:55:00,20.06,20.08,20.05,20.08,131400.0,16.7119,16.7286,16.7036,16.7286,131400.0
2009-08-05 12:00:00,20.08,20.11,20.08,20.1,87600.0,16.7286,16.7536,16.7286,16.7452,87600.0
2009-08-05 12:05:00,20.09,20.1,20.08,20.1,89400.0,16.7369,16.7452,16.7286,16.7452,89400.0
2009-08-05 12:10:00,20.09,20.16,20.09,20.16,26400.0,16.7369,16.7952,16.7369,16.7952,26400.0
2009-08-05 12:15:00,20.16,20.16,20.15,20.15,18300.0,16.7952,16.7952,16.7869,16.7869,18300.0
2009-08-05 12:20:00,20.16,20.18,20.13,20.14,51900.0,16.7952,16.8119,16.7702,16.7786,51900.0
2009-08-05 12:25:00,20.14,20.14,20.12,20.13,25200.0,16.7786,16.7786,16.7619,16.7702,25200.0
2009-08-05 12:30:00,20.14,20.14,20.12,20.12,23100.0,16.7786,16.7786,16.7619,16.7619,23100.0
2009-08-05 12:35:00,20.12,20.13,20.1,20.12,23400.0,16.7619,16.7702,16.7452,16.7619,23400.0
2009-08-05 12:40:00,20.12,20.14,20.11,20.14,38700.0,16.7619,16.7786,16.7536,16.7786,38700.0
2009-08-05 12:45:00,20.14,20.17,20.12,20.17,23400.0,16.7786,16.8036,16.7619,16.8036,23400.0
2009-08-05 12:50:00,20.16,20.19,20.16,20.18,26700.0,16.7952,16.8202,16.7952,16.8119,26700.0
2009-08-05 12:55:00,20.18,20.2,20.18,20.19,36300.0,16.8119,16.8286,16.8119,16.8202,36300.0
2009-08-05 13:00:00,20.19,20.24,20.19,20.2,57900.0,16.8202,16.8619,16.8202,16.8286,57900.0
2009-08-05 13:05:00,20.2,20.22,20.19,20.2,42300.0,16.8286,16.8452,16.8202,16.8286,42300.0
2009-08-05 13:10:00,20.2,20.22,20.19,20.22,51900.0,16.8286,16.8452,16.8202,16.8452,51900.0
2009-08-05 13:15:00,20.22,20.27,20.21,20.27,51900.0,16.8452,16.8869,16.8369,16.8869,51900.0
2009-08-05 13:20:00,20.27,20.3,20.24,20.29,48000.0,16.8869,16.9119,16.8619,16.9035,48000.0
2009-08-05 13:25:00,20.31,20.35,20.3,20.35,56400.0,16.9202,16.9535,16.9119,16.9535,56400.0
2009-08-05 13:30:00,20.35,20.35,20.31,20.31,38400.0,16.9535,16.9535,16.9202,16.9202,38400.0
2009-08-05 13:35:00,20.31,20.32,20.29,20.3,28800.0,16.9202,16.9285,16.9035,16.9119,28800.0
2009-08-05 13:40:00,20.29,20.3,20.26,20.26,36900.0,16.9035,16.9119,16.8785,16.8785,36900.0
2009-08-05 13:45:00,20.26,20.26,20.21,20.21,105900.0,16.8785,16.8785,16.8369,16.8369,105900.0
2009-08-05 13:50:00,20.21,20.21,20.18,20.19,14100.0,16.8369,16.8369,16.8119,16.8202,14100.0
2009-08-05 13:55:00,20.18,20.19,20.17,20.17,63600.0,16.8119,16.8202,16.8036,16.8036,63600.0
2009-08-05 14:00:00,20.16,20.17,20.14,20.16,30600.0,16.7952,16.8036,16.7786,16.7952,30600.0
2009-08-05 14:05:00,20.16,20.18,20.15,20.15,45900.0,16.7952,16.8119,16.7869,16.7869,45900.0
2009-08-05 14:10:00,20.16,20.16,20.15,20.15,22200.0,16.7952,16.7952,16.7869,16.7869,22200.0
2009-08-05 14:15:00,20.16,20.16,20.13,20.14,39300.0,16.7952,16.7952,16.7702,16.7786,39300.0
2009-08-05 14:20:00,20.14,20.15,20.1,20.11,63900.0,16.7786,16.7869,16.7452,16.7536,63900.0
2009-08-05 14:25:00,20.11,20.12,20.1,20.11,38400.0,16.7536,16.7619,16.7452,16.7536,38400.0
2009-08-05 14:30:00,20.1,20.12,20.1,20.11,30900.0,16.7452,16.7619,16.7452,16.7536,30900.0
2009-08-05 14:35:00,20.11,20.16,20.11,20.15,40800.0,16.7536,16.7952,16.7536,16.7869,40800.0
2009-08-05 14:40:00,20.15,20.22,20.15,20.22,25500.0,16.7869,16.8452,16.7869,16.8452,25500.0
2009-08-05 14:45:00,20.22,20.24,20.22,20.23,97200.0,16.8452,16.8619,16.8452,16.8535,97200.0
2009-08-05 14:50:00,20.23,20.24,20.22,20.22,43500.0,16.8535,16.8619,16.8452,16.8452,43500.0
2009-08-05 14:55:00,20.22,20.23,20.21,20.23,43200.0,16.8452,16.8535,16.8369,16.8535,43200.0
2009-08-05 15:00:00,20.23,20.24,20.22,20.24,51900.0,16.8535,16.8619,16.8452,16.8619,51900.0
2009-08-05 15:05:00,20.23,20.25,20.23,20.25,60300.0,16.8535,16.8702,16.8535,16.8702,60300.0
2009-08-05 15:10:00,20.26,20.28,20.25,20.27,102900.0,16.8785,16.8952,16.8702,16.8869,102900.0
2009-08-05 15:15:00,20.27,20.32,20.27,20.31,66300.0,16.8869,16.9285,16.8869,16.9202,66300.0
2009-08-05 15:20:00,20.31,20.37,20.31,20.36,135900.0,16.9202,16.9702,16.9202,16.9618,135900.0
2009-08-05 15:25:00,20.36,20.42,20.36,20.42,112800.0,16.9618,17.0118,16.9618,17.0118,112800.0
2009-08-05 15:30:00,20.42,20.42,20.37,20.39,162000.0,17.0118,17.0118,16.9702,16.9868,162000.0
2009-08-05 15:35:00,20.38,20.4,20.35,20.39,88800.0,16.9785,16.9952,16.9535,16.9868,88800.0
2009-08-05 15:40:00,20.39,20.44,20.39,20.44,172200.0,16.9868,17.0285,16.9868,17.0285,172200.0
2009-08-05 15:45:00,20.44,20.48,20.42,20.42,390600.0,17.0285,17.0618,17.0118,17.0118,390600.0
2009-08-05 15:50:00,20.42,20.43,20.39,20.39,192600.0,17.0118,17.0202,16.9868,16.9868,192600.0
2009-08-05 15:55:00,20.39,20.42,20.38,20.4,257700.0,16.9868,17.0118,16.9785,16.9952,257700.0
2009-08-06 09:30:00,20.53,20.53,20.41,20.47,47700.0,17.1035,17.1035,17.0035,17.0535,47700.0
2009-08-06 09:35:00,20.47,20.49,20.34,20.46,92700.0,17.0535,17.0701,16.9452,17.0452,92700.0
2009-08-06 09:40:00,20.47,20.57,20.45,20.5,48000.0,17.0535,17.1368,17.0368,17.0785,48000.0
2009-08-06 09:45:00,20.5,20.5,20.4,20.4,62700.0,17.0785,17.0785,16.9952,16.9952,62700.0
2009-08-06 09:50:00,20.39,20.42,20.38,20.38,64800.0,16.9868,17.0118,16.9785,16.9785,64800.0
2009-08-06 09:55:00,20.38,20.41,20.37,20.38,38100.0,16.9785,17.0035,16.9702,16.9785,38100.0
2009-08-06 10:00:00,20.38,20.42,20.36,20.41,42600.0,16.9785,17.0118,16.9618,17.0035,42600.0
2009-08-06 10:05:00,20.42,20.42,20.3,20.31,74400.0,17.0118,17.0118,16.9119,16.9202,74400.0
2009-08-06 10:10:00,20.31,20.32,20.25,20.26,30000.0,16.9202,16.9285,16.8702,16.8785,30000.0
2009-08-06 10:15:00,20.26,20.26,20.21,20.26,52800.0,16.8785,16.8785,16.8369,16.8785,52800.0
2009-08-06 10:20:00,20.26,20.28,20.24,20.27,35400.0,16.8785,16.8952,16.8619,16.8869,35400.0
2009-08-06 10:25:00,20.27,20.27,20.22,20.24,29700.0,16.8869,16.8869,16.8452,16.8619,29700.0
2009-08-06 10:30:00,20.24,20.3,20.24,20.3,52500.0,16.8619,16.9119,16.8619,16.9119,52500.0
2009-08-06 10:35:00,20.3,20.33,20.28,20.32,50100.0,16.9119,16.9369,16.8952,16.9285,50100.0
2009-08-06 10:40:00,20.31,20.35,20.31,20.33,41100.0,16.9202,16.9535,16.9202,16.9369,41100.0
2009-08-06 10:45:00,20.34,20.37,20.33,20.34,43200.0,16.9452,16.9702,16.9369,16.9452,43200.0
2009-08-06 10:50:00,20.33,20.34,20.27,20.28,43800.0,16.9369,16.9452,16.8869,16.8952,43800.0
2009-08-06 10:55:00,20.28,20.29,20.24,20.27,23100.0,16.8952,16.9035,16.8619,16.8869,23100.0
2009-08-06 11:00:00,20.28,20.32,20.28,20.3,34800.0,16.8952,16.9285,16.8952,16.9119,34800.0
2009-08-06 11:05:00,20.3,20.33,20.27,20.27,42900.0,16.9119,16.9369,16.8869,16.8869,42900.0
2009-08-06 11:10:00,20.27,20.3,20.25,20.29,53400.0,16.8869,16.9119,16.8702,16.9035,53400.0
2009-08-06 11:15:00,20.3,20.36,20.29,20.35,47100.0,16.9119,16.9618,16.9035,16.9535,47100.0
2009-08-06 11:20:00,20.35,20.35,20.31,20.31,24900.0,16.9535,16.9535,16.9202,16.9202,24900.0
2009-08-06 11:25:00,20.32,20.33,20.28,20.28,47700.0,16.9285,16.9369,16.8952,16.8952,47700.0
2009-08-06 11:30:00,20.28,20.3,20.25,20.25,43500.0,16.8952,16.9119,16.8702,16.8702,43500.0
2009-08-06 11:35:00,20.25,20.25,20.23,20.25,29700.0,16.8702,16.8702,16.8535,16.8702,29700.0
2009-08-06 11:40:00,20.24,20.26,20.24,20.24,16200.0,16.8619,16.8785,16.8619,16.8619,16200.0
2009-08-06 11:45:00,20.24,20.26,20.24,20.24,23100.0,16.8619,16.8785,16.8619,16.8619,23100.0
2009-08-06 11:50:00,20.24,20.25,20.23,20.23,31500.0,16.8619,16.8702,16.8535,16.8535,31500.0
2009-08-06 11:55:00,20.23,20.23,20.2,20.21,26100.0,16.8535,16.8535,16.8286,16.8369,26100.0
2009-08-06 12:00:00,20.21,20.21,20.19,20.19,20400.0,16.8369,16.8369,16.8202,16.8202,20400.0
2009-08-06 12:05:00,20.19,20.19,20.17,20.18,20100.0,16.8202,16.8202,16.8036,16.8119,20100.0
2009-08-06 12:10:00,20.18,20.2,20.18,20.19,20700.0,16.8119,16.8286,16.8119,16.8202,20700.0
2009-08-06 12:15:00,20.19,20.2,20.18,20.2,19200.0,16.8202,16.8286,16.8119,16.8286,19200.0
2009-08-06 12:20:00,20.19,20.23,20.19,20.22,33600.0,16.8202,16.8535,16.8202,16.8452,33600.0
2009-08-06 12:25:00,20.22,20.22,20.21,20.22,20400.0,16.8452,16.8452,16.8369,16.8452,20400.0
2009-08-06 12:30:00,20.22,20.24,20.21,20.23,21000.0,16.8452,16.8619,16.8369,16.8535,21000.0
2009-08-06 12:35:00,20.23,20.27,20.23,20.25,23400.0,16.8535,16.8869,16.8535,16.8702,23400.0
2009-08-06 12:40:00,20.26,20.3,20.26,20.3,19500.0,16.8785,16.9119,16.8785,16.9119,19500.0
2009-08-06 12:45:00,20.29,20.31,20.29,20.31,18900.0,16.9035,16.9202,16.9035,16.9202,18900.0
2009-08-06 12:50:00,20.3,20.3,20.26,20.28,15900.0,16.9119,16.9119,16.8785,16.8952,15900.0
2009-08-06 12:55:00,20.28,20.3,20.27,20.27,12600.0,16.8952,16.9119,16.8869,16.8869,12600.0
2009-08-06 13:00:00,20.27,20.29,20.27,20.29,19800.0,16.8869,16.9035,16.8869,16.9035,19800.0
2009-08-06 13:05:00,20.29,20.3,20.27,20.27,17700.0,16.9035,16.9119,16.8869,16.8869,17700.0
2009-08-06 13:10:00,20.27,20.27,20.26,20.27,8400.0,16.8869,16.8869,16.8785,16.8869,8400.0
2009-08-06 13:15:00,20.27,20.28,20.27,20.28,11700.0,16.8869,16.8952,16.8869,16.8952,11700.0
2009-08-06 13:20:00,20.28,20.32,20.28,20.31,11700.0,16.8952,16.9285,16.8952,16.9202,11700.0
2009-08-06 13:25:00,20.31,20.31,20.29,20.3,15600.0,16.9202,16.9202,16.9035,16.9119,15600.0
2009-08-06 13:30:00,20.3,20.33,20.3,20.32,17400.0,16.9119,16.9369,16.9119,16.9285,17400.0
2009-08-06 13:35:00,20.32,20.34,20.32,20.32,12000.0,16.9285,16.9452,16.9285,16.9285,12000.0
2009-08-06 13:40:00,20.31,20.31,20.25,20.25,15300.0,16.9202,16.9202,16.8702,16.8702,15300.0
2009-08-06 13:45:00,20.25,20.27,20.25,20.26,9600.0,16.8702,16.8869,16.8702,16.8785,9600.0
2009-08-06 13:50:00,20.26,20.27,20.25,20.26,8700.0,16.8785,16.8869,16.8702,16.8785,8700.0
2009-08-06 13:55:00,20.25,20.26,20.25,20.25,17700.0,16.8702,16.8785,16.8702,16.8702,17700.0
2009-08-06 14:00:00,20.26,20.26,20.22,20.23,48900.0,16.8785,16.8785,16.8452,16.8535,48900.0
2009-08-06 14:05:00,20.22,20.23,20.2,20.22,34200.0,16.8452,16.8535,16.8286,16.8452,34200.0
2009-08-06 14:10:00,20.22,20.23,20.2,20.23,30300.0,16.8452,16.8535,16.8286,16.8535,30300.0
2009-08-06 14:15:00,20.23,20.23,20.2,20.21,30600.0,16.8535,16.8535,16.8286,16.8369,30600.0
2009-08-06 14:20:00,20.2,20.22,20.19,20.22,39900.0,16.8286,16.8452,16.8202,16.8452,39900.0
2009-08-06 14:25:00,20.22,20.25,20.22,20.22,21600.0,16.8452,16.8702,16.8452,16.8452,21600.0
2009-08-06 14:30:00,20.23,20.24,20.21,20.23,23400.0,16.8535,16.8619,16.8369,16.8535,23400.0
2009-08-06 14:35:00,20.24,20.24,20.21,20.22,36000.0,16.8619,16.8619,16.8369,16.8452,36000.0
2009-08-06 14:40:00,20.22,20.22,20.2,20.2,12300.0,16.8452,16.8452,16.8286,16.8286,12300.0
2009-08-06 14:45:00,20.2,20.22,20.19,20.22,38100.0,16.8286,16.8452,16.8202,16.8452,38100.0
2009-08-06 14:50:00,20.22,20.23,20.21,20.23,11700.0,16.8452,16.8535,16.8369,16.8535,11700.0
2009-08-06 14:55:00,20.23,20.27,20.23,20.26,20400.0,16.8535,16.8869,16.8535,16.8785,20400.0
2009-08-06 15:00:00,20.24,20.26,20.23,20.26,20700.0,16.8619,16.8785,16.8535,16.8785,20700.0
2009-08-06 15:05:00,20.26,20.28,20.26,20.27,23100.0,16.8785,16.8952,16.8785,16.8869,23100.0
2009-08-06 15:10:00,20.27,20.28,20.25,20.26,21900.0,16.8869,16.8952,16.8702,16.8785,21900.0
2009-08-06 15:15:00,20.25,20.29,20.25,20.28,30600.0,16.8702,16.9035,16.8702,16.8952,30600.0
2009-08-06 15:20:00,20.28,20.31,20.27,20.3,31200.0,16.8952,16.9202,16.8869,16.9119,31200.0
2009-08-06 15:25:00,20.3,20.3,20.26,20.27,20400.0,16.9119,16.9119,16.8785,16.8869,20400.0
2009-08-06 15:30:00,20.27,20.29,20.23,20.25,54900.0,16.8869,16.9035,16.8535,16.8702,54900.0
2009-08-06 15:35:00,20.25,20.28,20.23,20.28,50700.0,16.8702,16.8952,16.8535,16.8952,50700.0
2009-08-06 15:40:00,20.29,20.29,20.25,20.27,57600.0,16.9035,16.9035,16.8702,16.8869,57600.0
2009-08-06 15:45:00,20.27,20.28,20.24,20.26,62400.0,16.8869,16.8952,16.8619,16.8785,62400.0
2009-08-06 15:50:00,20.26,20.27,20.22,20.26,158100.0,16.8785,16.8869,16.8452,16.8785,158100.0
2009-08-06 15:55:00,20.26,20.33,20.26,20.31,291000.0,16.8785,16.9369,16.8785,16.9202,291000.0
2009-08-07 09:30:00,20.56,20.6,20.39,20.48,61200.0,17.1285,17.1618,16.9868,17.0618,61200.0
2009-08-07 09:35:00,20.48,20.5,20.38,20.41,61500.0,17.0618,17.0785,16.9785,17.0035,61500.0
2009-08-07 09:40:00,20.41,20.41,20.29,20.34,58500.0,17.0035,17.0035,16.9035,16.9452,58500.0
2009-08-07 09:45:00,20.35,20.45,20.35,20.44,31200.0,16.9535,17.0368,16.9535,17.0285,31200.0
2009-08-07 09:50:00,20.45,20.47,20.42,20.43,42000.0,17.0368,17.0535,17.0118,17.0202,42000.0
2009-08-07 09:55:00,20.42,20.43,20.38,20.39,27000.0,17.0118,17.0202,16.9785,16.9868,27000.0
2009-08-07 10:00:00,20.37,20.38,20.26,20.27,40500.0,16.9702,16.9785,16.8785,16.8869,40500.0
2009-08-07 10:05:00,20.27,20.34,20.27,20.34,40500.0,16.8869,16.9452,16.8869,16.9452,40500.0
2009-08-07 10:10:00,20.33,20.4,20.32,20.37,34500.0,16.9369,16.9952,16.9285,16.9702,34500.0
2009-08-07 10:15:00,20.37,20.42,20.35,20.42,41700.0,16.9702,17.0118,16.9535,17.0118,41700.0
2009-08-07 10:20:00,20.41,20.41,20.34,20.38,30900.0,17.0035,17.0035,16.9452,16.9785,30900.0
2009-08-07 10:25:00,20.37,20.38,20.34,20.34,27000.0,16.9702,16.9785,16.9452,16.9452,27000.0
2009-08-07 10:30:00,20.34,20.39,20.34,20.38,39600.0,16.9452,16.9868,16.9452,16.9785,39600.0
2009-08-07 10:35:00,20.38,20.48,20.36,20.48,43500.0,16.9785,17.0618,16.9618,17.0618,43500.0
2009-08-07 10:40:00,20.48,20.48,20.43,20.44,36900.0,17.0618,17.0618,17.0202,17.0285,36900.0
2009-08-07 10:45:00,20.45,20.49,20.45,20.48,24900.0,17.0368,17.0701,17.0368,17.0618,24900.0
2009-08-07 10:50:00,20.48,20.5,20.48,20.48,24900.0,17.0618,17.0785,17.0618,17.0618,24900.0
2009-08-07 10:55:00,20.48,20.56,20.48,20.52,59100.0,17.0618,17.1285,17.0618,17.0951,59100.0
2009-08-07 11:00:00,20.52,20.54,20.5,20.54,47400.0,17.0951,17.1118,17.0785,17.1118,47400.0
2009-08-07 11:05:00,20.53,20.58,20.53,20.57,48300.0,17.1035,17.1451,17.1035,17.1368,48300.0
2009-08-07 11:10:00,20.56,20.58,20.56,20.57,36300.0,17.1285,17.1451,17.1285,17.1368,36300.0
2009-08-07 11:15:00,20.57,20.57,20.56,20.57,49500.0,17.1368,17.1368,17.1285,17.1368,49500.0
2009-08-07 11:20:00,20.57,20.59,20.57,20.59,22800.0,17.1368,17.1535,17.1368,17.1535,22800.0
2009-08-07 11:25:00,20.59,20.61,20.59,20.6,26100.0,17.1535,17.1701,17.1535,17.1618,26100.0
2009-08-07 11:30:00,20.6,20.6,20.58,20.59,12600.0,17.1618,17.1618,17.1451,17.1535,12600.0
2009-08-07 11:35:00,20.59,20.62,20.59,20.62,24000.0,17.1535,17.1785,17.1535,17.1785,24000.0
2009-08-07 11:40:00,20.62,20.64,20.61,20.62,31800.0,17.1785,17.1951,17.1701,17.1785,31800.0
2009-08-07 11:45:00,20.62,20.63,20.59,20.62,55500.0,17.1785,17.1868,17.1535,17.1785,55500.0
2009-08-07 11:50:00,20.62,20.63,20.62,20.63,35100.0,17.1785,17.1868,17.1785,17.1868,35100.0
2009-08-07 11:55:00,20.63,20.69,20.62,20.67,96900.0,17.1868,17.2368,17.1785,17.2201,96900.0
2009-08-07 12:00:00,20.67,20.7,20.67,20.69,40800.0,17.2201,17.2451,17.2201,17.2368,40800.0
2009-08-07 12:05:00,20.69,20.72,20.69,20.71,30000.0,17.2368,17.2618,17.2368,17.2534,30000.0
2009-08-07 12:10:00,20.7,20.72,20.7,20.72,34800.0,17.2451,17.2618,17.2451,17.2618,34800.0
2009-08-07 12:15:00,20.72,20.72,20.69,20.7,76800.0,17.2618,17.2618,17.2368,17.2451,76800.0
2009-08-07 12:20:00,20.7,20.7,20.7,20.7,30600.0,17.2451,17.2451,17.2451,17.2451,30600.0
2009-08-07 12:25:00,20.7,20.72,20.7,20.7,20100.0,17.2451,17.2618,17.2451,17.2451,20100.0
2009-08-07 12:30:00,20.7,20.72,20.7,20.7,40500.0,17.2451,17.2618,17.2451,17.2451,40500.0
2009-08-07 12:35:00,20.7,20.72,20.7,20.72,21900.0,17.2451,17.2618,17.2451,17.2618,21900.0
2009-08-07 12:40:00,20.71,20.72,20.7,20.72,25800.0,17.2534,17.2618,17.2451,17.2618,25800.0
2009-08-07 12:45:00,20.72,20.75,20.72,20.75,37200.0,17.2618,17.2868,17.2618,17.2868,37200.0
2009-08-07 12:50:00,20.74,20.76,20.74,20.74,21000.0,17.2784,17.2951,17.2784,17.2784,21000.0
2009-08-07 12:55:00,20.74,20.75,20.72,20.74,33600.0,17.2784,17.2868,17.2618,17.2784,33600.0
2009-08-07 13:00:00,20.74,20.78,20.74,20.78,44100.0,17.2784,17.3117,17.2784,17.3117,44100.0
2009-08-07 13:05:00,20.78,20.82,20.77,20.82,58200.0,17.3117,17.3451,17.3034,17.3451,58200.0
2009-08-07 13:10:00,20.81,20.81,20.79,20.8,70800.0,17.3367,17.3367,17.3201,17.3284,70800.0
2009-08-07 13:15:00,20.8,20.8,20.77,20.78,29100.0,17.3284,17.3284,17.3034,17.3117,29100.0
2009-08-07 13:20:00,20.77,20.8,20.77,20.79,23400.0,17.3034,17.3284,17.3034,17.3201,23400.0
2009-08-07 13:25:00,20.79,20.82,20.76,20.82,72000.0,17.3201,17.3451,17.2951,17.3451,72000.0
2009-08-07 13:30:00,20.82,20.87,20.82,20.87,63600.0,17.3451,17.3867,17.3451,17.3867,63600.0
2009-08-07 13:35:00,20.87,20.9,20.85,20.89,70800.0,17.3867,17.4117,17.3701,17.4034,70800.0
2009-08-07 13:40:00,20.88,20.89,20.33,20.88,293400.0,17.3951,17.4034,16.9369,17.3951,293400.0
2009-08-07 13:45:00,20.87,20.88,20.85,20.85,15900.0,17.3867,17.3951,17.3701,17.3701,15900.0
2009-08-07 13:50:00,20.85,20.85,20.82,20.83,21600.0,17.3701,17.3701,17.3451,17.3534,21600.0
2009-08-07 13:55:00,20.83,20.83,20.81,20.81,13200.0,17.3534,17.3534,17.3367,17.3367,13200.0
2009-08-07 14:00:00,20.81,20.82,20.8,20.8,25500.0,17.3367,17.3451,17.3284,17.3284,25500.0
2009-08-07 14:05:00,20.8,20.8,20.77,20.78,30000.0,17.3284,17.3284,17.3034,17.3117,30000.0
2009-08-07 14:10:00,20.77,20.79,20.77,20.79,29400.0,17.3034,17.3201,17.3034,17.3201,29400.0
2009-08-07 14:15:00,20.79,20.8,20.77,20.77,28800.0,17.3201,17.3284,17.3034,17.3034,28800.0
2009-08-07 14:20:00,20.78,20.79,20.76,20.76,24900.0,17.3117,17.3201,17.2951,17.2951,24900.0
2009-08-07 14:25:00,20.76,20.76,20.72,20.73,18300.0,17.2951,17.2951,17.2618,17.2701,18300.0
2009-08-07 14:30:00,20.73,20.77,20.73,20.73,26100.0,17.2701,17.3034,17.2701,17.2701,26100.0
2009-08-07 14:35:00,20.73,20.75,20.73,20.73,31200.0,17.2701,17.2868,17.2701,17.2701,31200.0
2009-08-07 14:40:00,20.73,20.74,20.71,20.73,23100.0,17.2701,17.2784,17.2534,17.2701,23100.0
2009-08-07 14:45:00,20.73,20.74,20.72,20.72,19200.0,17.2701,17.2784,17.2618,17.2618,19200.0
2009-08-07 14:50:00,20.71,20.74,20.7,20.73,45000.0,17.2534,17.2784,17.2451,17.2701,45000.0
2009-08-07 14:55:00,20.73,20.74,20.72,20.72,16800.0,17.2701,17.2784,17.2618,17.2618,16800.0
2009-08-07 15:00:00,20.72,20.72,20.68,20.7,63900.0,17.2618,17.2618,17.2284,17.2451,63900.0
2009-08-07 15:05:00,20.7,20.7,20.65,20.66,70200.0,17.2451,17.2451,17.2034,17.2118,70200.0
2009-08-07 15:10:00,20.67,20.67,20.66,20.66,42600.0,17.2201,17.2201,17.2118,17.2118,42600.0
2009-08-07 15:15:00,20.66,20.67,20.64,20.65,42300.0,17.2118,17.2201,17.1951,17.2034,42300.0
2009-08-07 15:20:00,20.65,20.65,20.61,20.64,66900.0,17.2034,17.2034,17.1701,17.1951,66900.0
2009-08-07 15:25:00,20.65,20.69,20.64,20.68,60900.0,17.2034,17.2368,17.1951,17.2284,60900.0
2009-08-07 15:30:00,20.68,20.69,20.64,20.69,71700.0,17.2284,17.2368,17.1951,17.2368,71700.0
2009-08-07 15:35:00,20.69,20.72,20.67,20.67,72300.0,17.2368,17.2618,17.2201,17.2201,72300.0
2009-08-07 15:40:00,20.67,20.67,20.62,20.64,154200.0,17.2201,17.2201,17.1785,17.1951,154200.0
2009-08-07 15:45:00,20.65,20.65,20.59,20.6,107700.0,17.2034,17.2034,17.1535,17.1618,107700.0
2009-08-07 15:50:00,20.6,20.7,20.6,20.7,144000.0,17.1618,17.2451,17.1618,17.2451,144000.0
2009-08-07 15:55:00,20.7,20.72,20.65,20.65,285300.0,17.2451,17.2618,17.2034,17.2034,285300.0
2009-08-10 09:30:00,20.48,20.52,20.34,20.34,53700.0,17.0618,17.0951,16.9452,16.9452,53700.0
2009-08-10 09:35:00,20.37,20.44,20.36,20.37,38700.0,16.9702,17.0285,16.9618,16.9702,38700.0
2009-08-10 09:40:00,20.4,20.4,20.33,20.38,25500.0,16.9952,16.9952,16.9369,16.9785,25500.0
2009-08-10 09:45:00,20.38,20.41,20.31,20.35,40500.0,16.9785,17.0035,16.9202,16.9535,40500.0
2009-08-10 09:50:00,20.35,20.4,20.34,20.35,30900.0,16.9535,16.9952,16.9452,16.9535,30900.0
2009-08-10 09:55:00,20.38,20.42,20.36,20.42,20700.0,16.9785,17.0118,16.9618,17.0118,20700.0
2009-08-10 10:00:00,20.41,20.42,20.33,20.34,39000.0,17.0035,17.0118,16.9369,16.9452,39000.0
2009-08-10 10:05:00,20.33,20.36,20.33,20.34,45300.0,16.9369,16.9618,16.9369,16.9452,45300.0
2009-08-10 10:10:00,20.35,20.4,20.35,20.36,22800.0,16.9535,16.9952,16.9535,16.9618,22800.0
2009-08-10 10:15:00,20.37,20.37,20.34,20.36,20700.0,16.9702,16.9702,16.9452,16.9618,20700.0
2009-08-10 10:20:00,20.36,20.37,20.34,20.36,43500.0,16.9618,16.9702,16.9452,16.9618,43500.0
2009-08-10 10:25:00,20.36,20.42,20.35,20.42,30600.0,16.9618,17.0118,16.9535,17.0118,30600.0
2009-08-10 10:30:00,20.43,20.43,20.4,20.41,22500.0,17.0202,17.0202,16.9952,17.0035,22500.0
2009-08-10 10:35:00,20.41,20.43,20.39,20.42,51900.0,17.0035,17.0202,16.9868,17.0118,51900.0
2009-08-10 10:40:00,20.42,20.47,20.42,20.47,28200.0,17.0118,17.0535,17.0118,17.0535,28200.0
2009-08-10 10:45:00,20.47,20.53,20.46,20.5,14100.0,17.0535,17.1035,17.0452,17.0785,14100.0
2009-08-10 10:50:00,20.51,20.54,20.5,20.52,16500.0,17.0868,17.1118,17.0785,17.0951,16500.0
2009-08-10 10:55:00,20.52,20.56,20.52,20.54,21300.0,17.0951,17.1285,17.0951,17.1118,21300.0
2009-08-10 11:00:00,20.55,20.55,20.51,20.52,34200.0,17.1201,17.1201,17.0868,17.0951,34200.0
2009-08-10 11:05:00,20.52,20.54,20.51,20.52,67800.0,17.0951,17.1118,17.0868,17.0951,67800.0
2009-08-10 11:10:00,20.52,20.53,20.48,20.48,44700.0,17.0951,17.1035,17.0618,17.0618,44700.0
2009-08-10 11:15:00,20.48,20.49,20.44,20.44,27300.0,17.0618,17.0701,17.0285,17.0285,27300.0
2009-08-10 11:20:00,20.44,20.44,20.42,20.42,23100.0,17.0285,17.0285,17.0118,17.0118,23100.0
2009-08-10 11:25:00,20.42,20.42,20.39,20.39,25200.0,17.0118,17.0118,16.9868,16.9868,25200.0
2009-08-10 11:30:00,20.39,20.4,20.38,20.38,13500.0,16.9868,16.9952,16.9785,16.9785,13500.0
2009-08-10 11:35:00,20.38,20.39,20.35,20.39,25500.0,16.9785,16.9868,16.9535,16.9868,25500.0
2009-08-10 11:40:00,20.39,20.41,20.39,20.4,12000.0,16.9868,17.0035,16.9868,16.9952,12000.0
2009-08-10 11:45:00,20.4,20.42,20.39,20.4,46200.0,16.9952,17.0118,16.9868,16.9952,46200.0
2009-08-10 11:50:00,20.41,20.42,20.38,20.38,57900.0,17.0035,17.0118,16.9785,16.9785,57900.0
2009-08-10 11:55:00,20.37,20.37,20.34,20.34,24600.0,16.9702,16.9702,16.9452,16.9452,24600.0
2009-08-10 12:00:00,20.34,20.4,20.34,20.4,23400.0,16.9452,16.9952,16.9452,16.9952,23400.0
2009-08-10 12:05:00,20.4,20.43,20.39,20.42,32100.0,16.9952,17.0202,16.9868,17.0118,32100.0
2009-08-10 12:10:00,20.43,20.43,20.4,20.42,22500.0,17.0202,17.0202,16.9952,17.0118,22500.0
2009-08-10 12:15:00,20.42,20.42,20.4,20.4,18300.0,17.0118,17.0118,16.9952,16.9952,18300.0
2009-08-10 12:20:00,20.41,20.43,20.4,20.43,37200.0,17.0035,17.0202,16.9952,17.0202,37200.0
2009-08-10 12:25:00,20.43,20.43,20.38,20.38,15300.0,17.0202,17.0202,16.9785,16.9785,15300.0
2009-08-10 12:30:00,20.39,20.4,20.38,20.4,10200.0,16.9868,16.9952,16.9785,16.9952,10200.0
2009-08-10 12:35:00,20.39,20.41,20.39,20.41,26100.0,16.9868,17.0035,16.9868,17.0035,26100.0
2009-08-10 12:40:00,20.41,20.43,20.33,20.33,58200.0,17.0035,17.0202,16.9369,16.9369,58200.0
2009-08-10 12:45:00,20.33,20.38,20.32,20.37,30000.0,16.9369,16.9785,16.9285,16.9702,30000.0
2009-08-10 12:50:00,20.38,20.42,20.38,20.42,17100.0,16.9785,17.0118,16.9785,17.0118,17100.0
2009-08-10 12:55:00,20.41,20.43,20.41,20.43,22500.0,17.0035,17.0202,17.0035,17.0202,22500.0
2009-08-10 13:00:00,20.43,20.43,20.42,20.42,27000.0,17.0202,17.0202,17.0118,17.0118,27000.0
2009-08-10 13:05:00,20.42,20.43,20.4,20.4,18600.0,17.0118,17.0202,16.9952,16.9952,18600.0
2009-08-10 13:10:00,20.4,20.41,20.4,20.4,13200.0,16.9952,17.0035,16.9952,16.9952,13200.0
2009-08-10 13:15:00,20.4,20.4,20.37,20.39,35100.0,16.9952,16.9952,16.9702,16.9868,35100.0
2009-08-10 13:20:00,20.38,20.38,20.37,20.37,30600.0,16.9785,16.9785,16.9702,16.9702,30600.0
2009-08-10 13:25:00,20.36,20.37,20.33,20.33,35700.0,16.9618,16.9702,16.9369,16.9369,35700.0
2009-08-10 13:30:00,20.33,20.38,20.33,20.38,12300.0,16.9369,16.9785,16.9369,16.9785,12300.0
2009-08-10 13:35:00,20.38,20.39,20.37,20.38,17700.0,16.9785,16.9868,16.9702,16.9785,17700.0
2009-08-10 13:40:00,20.38,20.39,20.38,20.39,12900.0,16.9785,16.9868,16.9785,16.9868,12900.0
2009-08-10 13:45:00,20.39,20.41,20.39,20.39,11100.0,16.9868,17.0035,16.9868,16.9868,11100.0
2009-08-10 13:50:00,20.39,20.4,20.39,20.39,13500.0,16.9868,16.9952,16.9868,16.9868,13500.0
2009-08-10 13:55:00,20.39,20.4,20.39,20.39,24900.0,16.9868,16.9952,16.9868,16.9868,24900.0
2009-08-10 14:00:00,20.39,20.4,20.34,20.34,23100.0,16.9868,16.9952,16.9452,16.9452,23100.0
2009-08-10 14:05:00,20.34,20.36,20.34,20.35,13500.0,16.9452,16.9618,16.9452,16.9535,13500.0
2009-08-10 14:10:00,20.35,20.36,20.29,20.3,23700.0,16.9535,16.9618,16.9035,16.9119,23700.0
2009-08-10 14:15:00,20.29,20.31,20.28,20.28,18900.0,16.9035,16.9202,16.8952,16.8952,18900.0
2009-08-10 14:20:00,20.28,20.33,20.28,20.33,13800.0,16.8952,16.9369,16.8952,16.9369,13800.0
2009-08-10 14:25:00,20.32,20.33,20.3,20.32,12300.0,16.9285,16.9369,16.9119,16.9285,12300.0
2009-08-10 14:30:00,20.33,20.34,20.31,20.34,18300.0,16.9369,16.9452,16.9202,16.9452,18300.0
2009-08-10 14:35:00,20.34,20.36,20.34,20.36,12000.0,16.9452,16.9618,16.9452,16.9618,12000.0
2009-08-10 14:40:00,20.36,20.36,20.34,20.35,18300.0,16.9618,16.9618,16.9452,16.9535,18300.0
2009-08-10 14:45:00,20.34,20.36,20.34,20.34,12300.0,16.9452,16.9618,16.9452,16.9452,12300.0
2009-08-10 14:50:00,20.35,20.35,20.32,20.33,21000.0,16.9535,16.9535,16.9285,16.9369,21000.0
2009-08-10 14:55:00,20.33,20.36,20.33,20.34,20100.0,16.9369,16.9618,16.9369,16.9452,20100.0
2009-08-10 15:00:00,20.34,20.39,20.34,20.37,23100.0,16.9452,16.9868,16.9452,16.9702,23100.0
2009-08-10 15:05:00,20.36,20.38,20.34,20.35,22800.0,16.9618,16.9785,16.9452,16.9535,22800.0
2009-08-10 15:10:00,20.35,20.37,20.35,20.35,14400.0,16.9535,16.9702,16.9535,16.9535,14400.0
2009-08-10 15:15:00,20.35,20.37,20.33,20.34,39900.0,16.9535,16.9702,16.9369,16.9452,39900.0
2009-08-10 15:20:00,20.34,20.38,20.34,20.37,26400.0,16.9452,16.9785,16.9452,16.9702,26400.0
2009-08-10 15:25:00,20.38,20.38,20.33,20.34,24600.0,16.9785,16.9785,16.9369,16.9452,24600.0
2009-08-10 15:30:00,20.34,20.35,20.32,20.33,24000.0,16.9452,16.9535,16.9285,16.9369,24000.0
2009-08-10 15:35:00,20.34,20.38,20.34,20.38,36900.0,16.9452,16.9785,16.9452,16.9785,36900.0
2009-08-10 15:40:00,20.38,20.38,20.35,20.37,56100.0,16.9785,16.9785,16.9535,16.9702,56100.0
2009-08-10 15:45:00,20.37,20.39,20.37,20.39,50100.0,16.9702,16.9868,16.9702,16.9868,50100.0
2009-08-10 15:50:00,20.39,20.43,20.39,20.42,164100.0,16.9868,17.0202,16.9868,17.0118,164100.0
2009-08-10 15:55:00,20.42,20.46,20.4,20.46,219600.0,17.0118,17.0452,16.9952,17.0452,219600.0
2009-08-11 09:30:00,20.19,20.43,20.19,20.43,26400.0,16.8202,17.0202,16.8202,17.0202,26400.0
2009-08-11 09:35:00,20.43,20.45,20.34,20.35,27300.0,17.0202,17.0368,16.9452,16.9535,27300.0
2009-08-11 09:40:00,20.34,20.37,20.32,20.36,27600.0,16.9452,16.9702,16.9285,16.9618,27600.0
2009-08-11 09:45:00,20.37,20.37,20.27,20.31,17700.0,16.9702,16.9702,16.8869,16.9202,17700.0
2009-08-11 09:50:00,20.31,20.42,20.31,20.4,15300.0,16.9202,17.0118,16.9202,16.9952,15300.0
2009-08-11 09:55:00,20.41,20.45,20.4,20.44,21000.0,17.0035,17.0368,16.9952,17.0285,21000.0
2009-08-11 10:00:00,20.44,20.44,20.35,20.4,26700.0,17.0285,17.0285,16.9535,16.9952,26700.0
2009-08-11 10:05:00,20.39,20.45,20.38,20.41,22200.0,16.9868,17.0368,16.9785,17.0035,22200.0
2009-08-11 10:10:00,20.42,20.47,20.42,20.45,28500.0,17.0118,17.0535,17.0118,17.0368,28500.0
2009-08-11 10:15:00,20.45,20.46,20.43,20.43,58500.0,17.0368,17.0452,17.0202,17.0202,58500.0
2009-08-11 10:20:00,20.44,20.44,20.41,20.42,43500.0,17.0285,17.0285,17.0035,17.0118,43500.0
2009-08-11 10:25:00,20.42,20.42,20.35,20.35,15300.0,17.0118,17.0118,16.9535,16.9535,15300.0
2009-08-11 10:30:00,20.36,20.38,20.33,20.37,39600.0,16.9618,16.9785,16.9369,16.9702,39600.0
2009-08-11 10:35:00,20.38,20.39,20.33,20.34,43200.0,16.9785,16.9868,16.9369,16.9452,43200.0
2009-08-11 10:40:00,20.35,20.36,20.3,20.3,41400.0,16.9535,16.9618,16.9119,16.9119,41400.0
2009-08-11 10:45:00,20.3,20.31,20.22,20.22,82500.0,16.9119,16.9202,16.8452,16.8452,82500.0
2009-08-11 10:50:00,20.22,20.25,20.21,20.23,116700.0,16.8452,16.8702,16.8369,16.8535,116700.0
2009-08-11 10:55:00,20.23,20.24,20.19,20.21,100500.0,16.8535,16.8619,16.8202,16.8369,100500.0
2009-08-11 11:00:00,20.21,20.23,20.19,20.2,52500.0,16.8369,16.8535,16.8202,16.8286,52500.0
2009-08-11 11:05:00,20.2,20.21,20.17,20.18,57300.0,16.8286,16.8369,16.8036,16.8119,57300.0
2009-08-11 11:10:00,20.19,20.2,20.15,20.15,76500.0,16.8202,16.8286,16.7869,16.7869,76500.0
2009-08-11 11:15:00,20.17,20.19,20.15,20.19,52500.0,16.8036,16.8202,16.7869,16.8202,52500.0
2009-08-11 11:20:00,20.19,20.25,20.19,20.25,64500.0,16.8202,16.8702,16.8202,16.8702,64500.0
2009-08-11 11:25:00,20.25,20.28,20.25,20.28,41700.0,16.8702,16.8952,16.8702,16.8952,41700.0
2009-08-11 11:30:00,20.28,20.29,20.26,20.26,98400.0,16.8952,16.9035,16.8785,16.8785,98400.0
2009-08-11 11:35:00,20.26,20.27,20.25,20.26,56100.0,16.8785,16.8869,16.8702,16.8785,56100.0
2009-08-11 11:40:00,20.26,20.29,20.26,20.29,43500.0,16.8785,16.9035,16.8785,16.9035,43500.0
2009-08-11 11:45:00,20.28,20.3,20.28,20.28,35700.0,16.8952,16.9119,16.8952,16.8952,35700.0
2009-08-11 11:50:00,20.28,20.29,20.25,20.28,45300.0,16.8952,16.9035,16.8702,16.8952,45300.0
2009-08-11 11:55:00,20.29,20.32,20.29,20.31,39900.0,16.9035,16.9285,16.9035,16.9202,39900.0
2009-08-11 12:00:00,20.3,20.3,20.3,20.3,4200.0,16.9119,16.9119,16.9119,16.9119,4200.0
2009-08-11 12:05:00,20.3,20.3,20.28,20.3,49500.0,16.9119,16.9119,16.8952,16.9119,49500.0
2009-08-11 12:10:00,20.3,20.32,20.29,20.32,61800.0,16.9119,16.9285,16.9035,16.9285,61800.0
2009-08-11 12:15:00,20.33,20.35,20.33,20.35,20700.0,16.9369,16.9535,16.9369,16.9535,20700.0
2009-08-11 12:20:00,20.37,20.37,20.34,20.35,7200.0,16.9702,16.9702,16.9452,16.9535,7200.0
2009-08-11 12:25:00,20.34,20.34,20.31,20.33,12000.0,16.9452,16.9452,16.9202,16.9369,12000.0
2009-08-11 12:30:00,20.33,20.34,20.33,20.34,9900.0,16.9369,16.9452,16.9369,16.9452,9900.0
2009-08-11 12:35:00,20.34,20.36,20.34,20.36,7200.0,16.9452,16.9618,16.9452,16.9618,7200.0
2009-08-11 12:40:00,20.36,20.36,20.32,20.34,23100.0,16.9618,16.9618,16.9285,16.9452,23100.0
2009-08-11 12:45:00,20.34,20.34,20.32,20.32,10500.0,16.9452,16.9452,16.9285,16.9285,10500.0
2009-08-11 12:50:00,20.32,20.32,20.29,20.31,10800.0,16.9285,16.9285,16.9035,16.9202,10800.0
2009-08-11 12:55:00,20.31,20.31,20.29,20.3,26100.0,16.9202,16.9202,16.9035,16.9119,26100.0
2009-08-11 13:00:00,20.3,20.31,20.29,20.3,8700.0,16.9119,16.9202,16.9035,16.9119,8700.0
2009-08-11 13:05:00,20.3,20.3,20.29,20.29,14400.0,16.9119,16.9119,16.9035,16.9035,14400.0
2009-08-11 13:10:00,20.29,20.29,20.27,20.28,7800.0,16.9035,16.9035,16.8869,16.8952,7800.0
2009-08-11 13:15:00,20.28,20.29,20.27,20.28,7200.0,16.8952,16.9035,16.8869,16.8952,7200.0
2009-08-11 13:20:00,20.29,20.32,20.29,20.32,14100.0,16.9035,16.9285,16.9035,16.9285,14100.0
2009-08-11 13:25:00,20.32,20.32,20.29,20.29,8700.0,16.9285,16.9285,16.9035,16.9035,8700.0
2009-08-11 13:30:00,20.3,20.31,20.29,20.31,19500.0,16.9119,16.9202,16.9035,16.9202,19500.0
2009-08-11 13:35:00,20.31,20.31,20.3,20.31,13800.0,16.9202,16.9202,16.9119,16.9202,13800.0
2009-08-11 13:40:00,20.31,20.32,20.31,20.32,9000.0,16.9202,16.9285,16.9202,16.9285,9000.0
2009-08-11 13:45:00,20.32,20.35,20.32,20.34,17100.0,16.9285,16.9535,16.9285,16.9452,17100.0
2009-08-11 13:50:00,20.34,20.36,20.34,20.36,10500.0,16.9452,16.9618,16.9452,16.9618,10500.0
2009-08-11 13:55:00,20.36,20.36,20.34,20.35,72300.0,16.9618,16.9618,16.9452,16.9535,72300.0
2009-08-11 14:00:00,20.35,20.37,20.35,20.37,26100.0,16.9535,16.9702,16.9535,16.9702,26100.0
2009-08-11 14:05:00,20.36,20.43,20.36,20.4,45000.0,16.9618,17.0202,16.9618,16.9952,45000.0
2009-08-11 14:10:00,20.4,20.42,20.38,20.39,24600.0,16.9952,17.0118,16.9785,16.9868,24600.0
2009-08-11 14:15:00,20.38,20.38,20.35,20.36,18300.0,16.9785,16.9785,16.9535,16.9618,18300.0
2009-08-11 14:20:00,20.36,20.37,20.34,20.35,27600.0,16.9618,16.9702,16.9452,16.9535,27600.0
2009-08-11 14:25:00,20.34,20.36,20.33,20.34,40200.0,16.9452,16.9618,16.9369,16.9452,40200.0
2009-08-11 14:30:00,20.34,20.35,20.34,20.35,38700.0,16.9452,16.9535,16.9452,16.9535,38700.0
2009-08-11 14:35:00,20.35,20.36,20.35,20.36,30300.0,16.9535,16.9618,16.9535,16.9618,30300.0
2009-08-11 14:40:00,20.36,20.38,20.36,20.36,9300.0,16.9618,16.9785,16.9618,16.9618,9300.0
2009-08-11 14:45:00,20.36,20.37,20.35,20.36,41400.0,16.9618,16.9702,16.9535,16.9618,41400.0
2009-08-11 14:50:00,20.37,20.4,20.37,20.4,39900.0,16.9702,16.9952,16.9702,16.9952,39900.0
2009-08-11 14:55:00,20.39,20.4,20.38,20.4,17700.0,16.9868,16.9952,16.9785,16.9952,17700.0
2009-08-11 15:00:00,20.4,20.42,20.39,20.42,76500.0,16.9952,17.0118,16.9868,17.0118,76500.0
2009-08-11 15:05:00,20.42,20.42,20.38,20.38,24900.0,17.0118,17.0118,16.9785,16.9785,24900.0
2009-08-11 15:10:00,20.38,20.39,20.36,20.37,26100.0,16.9785,16.9868,16.9618,16.9702,26100.0
2009-08-11 15:15:00,20.37,20.38,20.37,20.38,21300.0,16.9702,16.9785,16.9702,16.9785,21300.0
2009-08-11 15:20:00,20.39,20.4,20.37,20.39,32700.0,16.9868,16.9952,16.9702,16.9868,32700.0
2009-08-11 15:25:00,20.39,20.41,20.38,20.4,62400.0,16.9868,17.0035,16.9785,16.9952,62400.0
2009-08-11 15:30:00,20.4,20.4,20.34,20.35,51300.0,16.9952,16.9952,16.9452,16.9535,51300.0
2009-08-11 15:35:00,20.35,20.36,20.34,20.34,43800.0,16.9535,16.9618,16.9452,16.9452,43800.0
2009-08-11 15:40:00,20.35,20.38,20.34,20.36,70500.0,16.9535,16.9785,16.9452,16.9618,70500.0
2009-08-11 15:45:00,20.36,20.36,20.32,20.33,81600.0,16.9618,16.9618,16.9285,16.9369,81600.0
2009-08-11 15:50:00,20.33,20.34,20.3,20.31,128100.0,16.9369,16.9452,16.9119,16.9202,128100.0
2009-08-11 15:55:00,20.31,20.32,20.29,20.3,132600.0,16.9202,16.9285,16.9035,16.9119,132600.0
2009-08-12 09:30:00,20.3,20.39,20.23,20.39,36300.0,16.9119,16.9868,16.8535,16.9868,36300.0
2009-08-12 09:35:00,20.4,20.48,20.39,20.43,30300.0,16.9952,17.0618,16.9868,17.0202,30300.0
2009-08-12 09:40:00,20.4,20.47,20.38,20.42,24600.0,16.9952,17.0535,16.9785,17.0118,24600.0
2009-08-12 09:45:00,20.42,20.47,20.4,20.4,25200.0,17.0118,17.0535,16.9952,16.9952,25200.0
2009-08-12 09:50:00,20.4,20.52,20.4,20.46,41400.0,16.9952,17.0951,16.9952,17.0452,41400.0
2009-08-12 09:55:00,20.46,20.5,20.45,20.48,22500.0,17.0452,17.0785,17.0368,17.0618,22500.0
2009-08-12 10:00:00,20.49,20.55,20.49,20.51,35400.0,17.0701,17.1201,17.0701,17.0868,35400.0
2009-08-12 10:05:00,20.5,20.53,20.48,20.49,45000.0,17.0785,17.1035,17.0618,17.0701,45000.0
2009-08-12 10:10:00,20.49,20.51,20.48,20.49,9600.0,17.0701,17.0868,17.0618,17.0701,9600.0
2009-08-12 10:15:00,20.5,20.54,20.49,20.52,52800.0,17.0785,17.1118,17.0701,17.0951,52800.0
2009-08-12 10:20:00,20.5,20.53,20.47,20.51,45600.0,17.0785,17.1035,17.0535,17.0868,45600.0
2009-08-12 10:25:00,20.51,20.55,20.49,20.55,32700.0,17.0868,17.1201,17.0701,17.1201,32700.0
2009-08-12 10:30:00,20.54,20.56,20.5,20.55,35400.0,17.1118,17.1285,17.0785,17.1201,35400.0
2009-08-12 10:35:00,20.55,20.55,20.49,20.5,55200.0,17.1201,17.1201,17.0701,17.0785,55200.0
2009-08-12 10:40:00,20.5,20.53,20.49,20.5,58800.0,17.0785,17.1035,17.0701,17.0785,58800.0
2009-08-12 10:45:00,20.5,20.52,20.49,20.5,54000.0,17.0785,17.0951,17.0701,17.0785,54000.0
2009-08-12 10:50:00,20.49,20.53,20.48,20.5,46200.0,17.0701,17.1035,17.0618,17.0785,46200.0
2009-08-12 10:55:00,20.5,20.52,20.49,20.49,38700.0,17.0785,17.0951,17.0701,17.0701,38700.0
2009-08-12 11:00:00,20.49,20.51,20.48,20.5,66900.0,17.0701,17.0868,17.0618,17.0785,66900.0
2009-08-12 11:05:00,20.49,20.52,20.48,20.51,58800.0,17.0701,17.0951,17.0618,17.0868,58800.0
2009-08-12 11:10:00,20.52,20.57,20.51,20.55,25500.0,17.0951,17.1368,17.0868,17.1201,25500.0
2009-08-12 11:15:00,20.54,20.55,20.53,20.53,45600.0,17.1118,17.1201,17.1035,17.1035,45600.0
2009-08-12 11:20:00,20.53,20.55,20.53,20.55,30300.0,17.1035,17.1201,17.1035,17.1201,30300.0
2009-08-12 11:25:00,20.54,20.55,20.54,20.55,13200.0,17.1118,17.1201,17.1118,17.1201,13200.0
2009-08-12 11:30:00,20.55,20.56,20.54,20.56,14700.0,17.1201,17.1285,17.1118,17.1285,14700.0
2009-08-12 11:35:00,20.56,20.58,20.55,20.56,56700.0,17.1285,17.1451,17.1201,17.1285,56700.0
2009-08-12 11:40:00,20.56,20.58,20.56,20.56,16800.0,17.1285,17.1451,17.1285,17.1285,16800.0
2009-08-12 11:45:00,20.57,20.58,20.56,20.57,34200.0,17.1368,17.1451,17.1285,17.1368,34200.0
2009-08-12 11:50:00,20.58,20.58,20.55,20.57,34500.0,17.1451,17.1451,17.1201,17.1368,34500.0
2009-08-12 11:55:00,20.56,20.58,20.56,20.58,18600.0,17.1285,17.1451,17.1285,17.1451,18600.0
2009-08-12 12:00:00,20.57,20.58,20.55,20.55,33000.0,17.1368,17.1451,17.1201,17.1201,33000.0
2009-08-12 12:05:00,20.55,20.56,20.55,20.56,6600.0,17.1201,17.1285,17.1201,17.1285,6600.0
2009-08-12 12:10:00,20.56,20.56,20.55,20.56,10200.0,17.1285,17.1285,17.1201,17.1285,10200.0
2009-08-12 12:15:00,20.55,20.55,20.54,20.54,7200.0,17.1201,17.1201,17.1118,17.1118,7200.0
2009-08-12 12:20:00,20.54,20.54,20.51,20.53,14100.0,17.1118,17.1118,17.0868,17.1035,14100.0
2009-08-12 12:25:00,20.52,20.54,20.51,20.53,17700.0,17.0951,17.1118,17.0868,17.1035,17700.0
2009-08-12 12:30:00,20.53,20.53,20.51,20.52,12900.0,17.1035,17.1035,17.0868,17.0951,12900.0
2009-08-12 12:35:00,20.52,20.55,20.51,20.54,14700.0,17.0951,17.1201,17.0868,17.1118,14700.0
2009-08-12 12:40:00,20.55,20.55,20.53,20.54,15600.0,17.1201,17.1201,17.1035,17.1118,15600.0
2009-08-12 12:45:00,20.54,20.54,20.52,20.53,10200.0,17.1118,17.1118,17.0951,17.1035,10200.0
2009-08-12 12:50:00,20.54,20.58,20.54,20.56,29100.0,17.1118,17.1451,17.1118,17.1285,29100.0
2009-08-12 12:55:00,20.57,20.58,20.56,20.57,15600.0,17.1368,17.1451,17.1285,17.1368,15600.0
2009-08-12 13:00:00,20.57,20.57,20.55,20.55,15900.0,17.1368,17.1368,17.1201,17.1201,15900.0
2009-08-12 13:05:00,20.56,20.58,20.56,20.58,18600.0,17.1285,17.1451,17.1285,17.1451,18600.0
2009-08-12 13:10:00,20.58,20.61,20.58,20.58,42600.0,17.1451,17.1701,17.1451,17.1451,42600.0
2009-08-12 13:15:00,20.58,20.58,20.56,20.56,11400.0,17.1451,17.1451,17.1285,17.1285,11400.0
2009-08-12 13:20:00,20.56,20.6,20.56,20.6,12300.0,17.1285,17.1618,17.1285,17.1618,12300.0
2009-08-12 13:25:00,20.6,20.61,20.59,20.6,28200.0,17.1618,17.1701,17.1535,17.1618,28200.0
2009-08-12 13:30:00,20.61,20.61,20.6,20.6,11100.0,17.1701,17.1701,17.1618,17.1618,11100.0
2009-08-12 13:35:00,20.6,20.6,20.58,20.59,9900.0,17.1618,17.1618,17.1451,17.1535,9900.0
2009-08-12 13:40:00,20.59,20.6,20.58,20.6,10200.0,17.1535,17.1618,17.1451,17.1618,10200.0
2009-08-12 13:45:00,20.58,20.6,20.58,20.6,10500.0,17.1451,17.1618,17.1451,17.1618,10500.0
2009-08-12 13:50:00,20.59,20.61,20.59,20.61,8700.0,17.1535,17.1701,17.1535,17.1701,8700.0
2009-08-12 13:55:00,20.61,20.61,20.58,20.61,11100.0,17.1701,17.1701,17.1451,17.1701,11100.0
2009-08-12 14:00:00,20.61,20.61,20.59,20.61,10800.0,17.1701,17.1701,17.1535,17.1701,10800.0
2009-08-12 14:05:00,20.61,20.62,20.59,20.6,21000.0,17.1701,17.1785,17.1535,17.1618,21000.0
2009-08-12 14:10:00,20.6,20.61,20.56,20.57,17100.0,17.1618,17.1701,17.1285,17.1368,17100.0
2009-08-12 14:15:00,20.56,20.6,20.48,20.49,45000.0,17.1285,17.1618,17.0618,17.0701,45000.0
2009-08-12 14:20:00,20.51,20.55,20.5,20.52,35100.0,17.0868,17.1201,17.0785,17.0951,35100.0
2009-08-12 14:25:00,20.53,20.57,20.49,20.49,15900.0,17.1035,17.1368,17.0701,17.0701,15900.0
2009-08-12 14:30:00,20.49,20.53,20.46,20.51,26100.0,17.0701,17.1035,17.0452,17.0868,26100.0
2009-08-12 14:35:00,20.52,20.52,20.46,20.46,29700.0,17.0951,17.0951,17.0452,17.0452,29700.0
2009-08-12 14:40:00,20.46,20.47,20.45,20.46,15300.0,17.0452,17.0535,17.0368,17.0452,15300.0
2009-08-12 14:45:00,20.46,20.52,20.46,20.52,12600.0,17.0452,17.0951,17.0452,17.0951,12600.0
2009-08-12 14:50:00,20.53,20.6,20.51,20.59,47700.0,17.1035,17.1618,17.0868,17.1535,47700.0
2009-08-12 14:55:00,20.6,20.62,20.57,20.61,75900.0,17.1618,17.1785,17.1368,17.1701,75900.0
2009-08-12 15:00:00,20.61,20.63,20.58,20.59,48600.0,17.1701,17.1868,17.1451,17.1535,48600.0
2009-08-12 15:05:00,20.59,20.6,20.57,20.58,59100.0,17.1535,17.1618,17.1368,17.1451,59100.0
2009-08-12 15:10:00,20.57,20.59,20.56,20.59,53700.0,17.1368,17.1535,17.1285,17.1535,53700.0
2009-08-12 15:15:00,20.6,20.62,20.59,20.6,39600.0,17.1618,17.1785,17.1535,17.1618,39600.0
2009-08-12 15:20:00,20.6,20.63,20.56,20.6,48000.0,17.1618,17.1868,17.1285,17.1618,48000.0
2009-08-12 15:25:00,20.61,20.62,20.6,20.6,28200.0,17.1701,17.1785,17.1618,17.1618,28200.0
2009-08-12 15:30:00,20.61,20.64,20.6,20.64,41100.0,17.1701,17.1951,17.1618,17.1951,41100.0
2009-08-12 15:35:00,20.65,20.66,20.63,20.65,69300.0,17.2034,17.2118,17.1868,17.2034,69300.0
2009-08-12 15:40:00,20.65,20.65,20.59,20.61,63900.0,17.2034,17.2034,17.1535,17.1701,63900.0
2009-08-12 15:45:00,20.61,20.61,20.57,20.59,54900.0,17.1701,17.1701,17.1368,17.1535,54900.0
2009-08-12 15:50:00,20.6,20.61,20.49,20.51,80400.0,17.1618,17.1701,17.0701,17.0868,80400.0
2009-08-12 15:55:00,20.52,20.53,20.49,20.53,132300.0,17.0951,17.1035,17.0701,17.1035,132300.0
2009-08-13 09:30:00,20.55,20.55,20.33,20.39,63600.0,17.1201,17.1201,16.9369,16.9868,63600.0
2009-08-13 09:35:00,20.33,20.57,20.28,20.46,97200.0,16.9369,17.1368,16.8952,17.0452,97200.0
2009-08-13 09:40:00,20.43,20.53,20.4,20.44,19500.0,17.0202,17.1035,16.9952,17.0285,19500.0
2009-08-13 09:45:00,20.44,20.46,20.38,20.38,27900.0,17.0285,17.0452,16.9785,16.9785,27900.0
2009-08-13 09:50:00,20.37,20.37,20.21,20.21,63900.0,16.9702,16.9702,16.8369,16.8369,63900.0
2009-08-13 09:55:00,20.19,20.29,20.19,20.21,24600.0,16.8202,16.9035,16.8202,16.8369,24600.0
2009-08-13 10:00:00,20.21,20.29,20.2,20.29,28500.0,16.8369,16.9035,16.8286,16.9035,28500.0
2009-08-13 10:05:00,20.29,20.31,20.27,20.29,19200.0,16.9035,16.9202,16.8869,16.9035,19200.0
2009-08-13 10:10:00,20.28,20.34,20.28,20.33,57300.0,16.8952,16.9452,16.8952,16.9369,57300.0
2009-08-13 10:15:00,20.32,20.34,20.3,20.33,46500.0,16.9285,16.9452,16.9119,16.9369,46500.0
2009-08-13 10:20:00,20.33,20.36,20.32,20.36,52200.0,16.9369,16.9618,16.9285,16.9618,52200.0
2009-08-13 10:25:00,20.38,20.41,20.36,20.41,39600.0,16.9785,17.0035,16.9618,17.0035,39600.0
2009-08-13 10:30:00,20.41,20.51,20.41,20.5,34800.0,17.0035,17.0868,17.0035,17.0785,34800.0
2009-08-13 10:35:00,20.49,20.5,20.43,20.46,64200.0,17.0701,17.0785,17.0202,17.0452,64200.0
2009-08-13 10:40:00,20.46,20.5,20.44,20.47,47700.0,17.0452,17.0785,17.0285,17.0535,47700.0
2009-08-13 10:45:00,20.48,20.53,20.47,20.52,24900.0,17.0618,17.1035,17.0535,17.0951,24900.0
2009-08-13 10:50:00,20.51,20.58,20.5,20.58,27600.0,17.0868,17.1451,17.0785,17.1451,27600.0
2009-08-13 10:55:00,20.59,20.61,20.58,20.58,22200.0,17.1535,17.1701,17.1451,17.1451,22200.0
2009-08-13 11:00:00,20.58,20.58,20.53,20.56,43200.0,17.1451,17.1451,17.1035,17.1285,43200.0
2009-08-13 11:05:00,20.57,20.57,20.51,20.55,63000.0,17.1368,17.1368,17.0868,17.1201,63000.0
2009-08-13 11:10:00,20.55,20.57,20.53,20.53,69000.0,17.1201,17.1368,17.1035,17.1035,69000.0
2009-08-13 11:15:00,20.53,20.55,20.5,20.51,45900.0,17.1035,17.1201,17.0785,17.0868,45900.0
2009-08-13 11:20:00,20.52,20.52,20.48,20.48,36600.0,17.0951,17.0951,17.0618,17.0618,36600.0
2009-08-13 11:25:00,20.49,20.49,20.41,20.49,22500.0,17.0701,17.0701,17.0035,17.0701,22500.0
2009-08-13 11:30:00,20.48,20.49,20.44,20.45,24900.0,17.0618,17.0701,17.0285,17.0368,24900.0
2009-08-13 11:35:00,20.45,20.48,20.44,20.47,33600.0,17.0368,17.0618,17.0285,17.0535,33600.0
2009-08-13 11:40:00,20.47,20.5,20.47,20.49,57900.0,17.0535,17.0785,17.0535,17.0701,57900.0
2009-08-13 11:45:00,20.5,20.5,20.48,20.48,26700.0,17.0785,17.0785,17.0618,17.0618,26700.0
2009-08-13 11:50:00,20.48,20.48,20.45,20.45,6600.0,17.0618,17.0618,17.0368,17.0368,6600.0
2009-08-13 11:55:00,20.45,20.5,20.45,20.49,8400.0,17.0368,17.0785,17.0368,17.0701,8400.0
2009-08-13 12:00:00,20.51,20.53,20.5,20.52,45000.0,17.0868,17.1035,17.0785,17.0951,45000.0
2009-08-13 12:05:00,20.5,20.55,20.5,20.54,45600.0,17.0785,17.1201,17.0785,17.1118,45600.0
2009-08-13 12:10:00,20.54,20.55,20.51,20.51,70500.0,17.1118,17.1201,17.0868,17.0868,70500.0
2009-08-13 12:15:00,20.52,20.53,20.51,20.53,27300.0,17.0951,17.1035,17.0868,17.1035,27300.0
2009-08-13 12:20:00,20.53,20.53,20.5,20.52,29100.0,17.1035,17.1035,17.0785,17.0951,29100.0
2009-08-13 12:25:00,20.52,20.52,20.5,20.5,23100.0,17.0951,17.0951,17.0785,17.0785,23100.0
2009-08-13 12:30:00,20.5,20.5,20.48,20.49,24300.0,17.0785,17.0785,17.0618,17.0701,24300.0
2009-08-13 12:35:00,20.48,20.52,20.48,20.51,42000.0,17.0618,17.0951,17.0618,17.0868,42000.0
2009-08-13 12:40:00,20.52,20.54,20.51,20.53,36900.0,17.0951,17.1118,17.0868,17.1035,36900.0
2009-08-13 12:45:00,20.53,20.53,20.51,20.51,43800.0,17.1035,17.1035,17.0868,17.0868,43800.0
2009-08-13 12:50:00,20.52,20.52,20.4,20.4,134100.0,17.0951,17.0951,16.9952,16.9952,134100.0
2009-08-13 12:55:00,20.39,20.48,20.38,20.45,124500.0,16.9868,17.0618,16.9785,17.0368,124500.0
2009-08-13 13:00:00,20.45,20.55,20.43,20.52,33300.0,17.0368,17.1201,17.0202,17.0951,33300.0
2009-08-13 13:05:00,20.53,20.53,20.46,20.47,6600.0,17.1035,17.1035,17.0452,17.0535,6600.0
2009-08-13 13:10:00,20.47,20.48,20.46,20.46,24600.0,17.0535,17.0618,17.0452,17.0452,24600.0
2009-08-13 13:15:00,20.47,20.47,20.43,20.43,6600.0,17.0535,17.0535,17.0202,17.0202,6600.0
2009-08-13 13:20:00,20.44,20.47,20.44,20.45,13200.0,17.0285,17.0535,17.0285,17.0368,13200.0
2009-08-13 13:25:00,20.45,20.46,20.43,20.45,26100.0,17.0368,17.0452,17.0202,17.0368,26100.0
2009-08-13 13:30:00,20.45,20.47,20.44,20.45,15300.0,17.0368,17.0535,17.0285,17.0368,15300.0
2009-08-13 13:35:00,20.45,20.46,20.44,20.45,15600.0,17.0368,17.0452,17.0285,17.0368,15600.0
2009-08-13 13:40:00,20.45,20.45,20.41,20.41,22500.0,17.0368,17.0368,17.0035,17.0035,22500.0
2009-08-13 13:45:00,20.41,20.43,20.4,20.42,9600.0,17.0035,17.0202,16.9952,17.0118,9600.0
2009-08-13 13:50:00,20.42,20.42,20.37,20.37,32400.0,17.0118,17.0118,16.9702,16.9702,32400.0
2009-08-13 13:55:00,20.38,20.39,20.38,20.39,15600.0,16.9785,16.9868,16.9785,16.9868,15600.0
2009-08-13 14:00:00,20.39,20.39,20.37,20.38,47700.0,16.9868,16.9868,16.9702,16.9785,47700.0
2009-08-13 14:05:00,20.38,20.39,20.38,20.39,17100.0,16.9785,16.9868,16.9785,16.9868,17100.0
2009-08-13 14:10:00,20.39,20.39,20.33,20.37,21900.0,16.9868,16.9868,16.9369,16.9702,21900.0
2009-08-13 14:15:00,20.37,20.38,20.35,20.37,43200.0,16.9702,16.9785,16.9535,16.9702,43200.0
2009-08-13 14:20:00,20.37,20.39,20.36,20.39,32100.0,16.9702,16.9868,16.9618,16.9868,32100.0
2009-08-13 14:25:00,20.39,20.45,20.39,20.45,46500.0,16.9868,17.0368,16.9868,17.0368,46500.0
2009-08-13 14:30:00,20.45,20.48,20.43,20.46,26700.0,17.0368,17.0618,17.0202,17.0452,26700.0
2009-08-13 14:35:00,20.45,20.46,20.44,20.45,19500.0,17.0368,17.0452,17.0285,17.0368,19500.0
2009-08-13 14:40:00,20.45,20.49,20.45,20.48,12900.0,17.0368,17.0701,17.0368,17.0618,12900.0
2009-08-13 14:45:00,20.49,20.49,20.47,20.47,4200.0,17.0701,17.0701,17.0535,17.0535,4200.0
2009-08-13 14:50:00,20.47,20.48,20.47,20.47,6600.0,17.0535,17.0618,17.0535,17.0535,6600.0
2009-08-13 14:55:00,20.48,20.48,20.44,20.44,11100.0,17.0618,17.0618,17.0285,17.0285,11100.0
2009-08-13 15:00:00,20.43,20.46,20.43,20.45,16800.0,17.0202,17.0452,17.0202,17.0368,16800.0
2009-08-13 15:05:00,20.46,20.46,20.42,20.45,15900.0,17.0452,17.0452,17.0118,17.0368,15900.0
2009-08-13 15:10:00,20.46,20.5,20.46,20.49,22500.0,17.0452,17.0785,17.0452,17.0701,22500.0
2009-08-13 15:15:00,20.49,20.5,20.48,20.49,32100.0,17.0701,17.0785,17.0618,17.0701,32100.0
2009-08-13 15:20:00,20.49,20.5,20.47,20.47,14100.0,17.0701,17.0785,17.0535,17.0535,14100.0
2009-08-13 15:25:00,20.47,20.5,20.47,20.49,20400.0,17.0535,17.0785,17.0535,17.0701,20400.0
2009-08-13 15:30:00,20.48,20.52,20.48,20.5,27000.0,17.0618,17.0951,17.0618,17.0785,27000.0
2009-08-13 15:35:00,20.49,20.5,20.48,20.49,21600.0,17.0701,17.0785,17.0618,17.0701,21600.0
2009-08-13 15:40:00,20.49,20.52,20.48,20.5,63900.0,17.0701,17.0951,17.0618,17.0785,63900.0
2009-08-13 15:45:00,20.5,20.51,20.48,20.48,30900.0,17.0785,17.0868,17.0618,17.0618,30900.0
2009-08-13 15:50:00,20.48,20.51,20.47,20.49,38400.0,17.0618,17.0868,17.0535,17.0701,38400.0
2009-08-13 15:55:00,20.5,20.52,20.48,20.5,85500.0,17.0785,17.0951,17.0618,17.0785,85500.0
2009-08-14 09:30:00,20.45,20.47,20.42,20.47,26100.0,17.0368,17.0535,17.0118,17.0535,26100.0
2009-08-14 09:35:00,20.47,20.47,20.33,20.38,46500.0,17.0535,17.0535,16.9369,16.9785,46500.0
2009-08-14 09:40:00,20.36,20.36,20.27,20.27,42000.0,16.9618,16.9618,16.8869,16.8869,42000.0
2009-08-14 09:45:00,20.27,20.3,20.24,20.3,20400.0,16.8869,16.9119,16.8619,16.9119,20400.0
2009-08-14 09:50:00,20.3,20.31,20.28,20.29,14100.0,16.9119,16.9202,16.8952,16.9035,14100.0
2009-08-14 09:55:00,20.27,20.27,20.15,20.19,53100.0,16.8869,16.8869,16.7869,16.8202,53100.0
2009-08-14 10:00:00,20.17,20.17,20.09,20.12,56400.0,16.8036,16.8036,16.7369,16.7619,56400.0
2009-08-14 10:05:00,20.12,20.16,20.06,20.16,19800.0,16.7619,16.7952,16.7119,16.7952,19800.0
2009-08-14 10:10:00,20.15,20.15,20.08,20.09,17400.0,16.7869,16.7869,16.7286,16.7369,17400.0
2009-08-14 10:15:00,20.09,20.14,20.05,20.13,28500.0,16.7369,16.7786,16.7036,16.7702,28500.0
2009-08-14 10:20:00,20.12,20.16,20.11,20.13,23100.0,16.7619,16.7952,16.7536,16.7702,23100.0
2009-08-14 10:25:00,20.13,20.2,20.13,20.18,12300.0,16.7702,16.8286,16.7702,16.8119,12300.0
2009-08-14 10:30:00,20.17,20.2,20.14,20.15,40800.0,16.8036,16.8286,16.7786,16.7869,40800.0
2009-08-14 10:35:00,20.15,20.17,20.12,20.12,94200.0,16.7869,16.8036,16.7619,16.7619,94200.0
2009-08-14 10:40:00,20.12,20.12,20.09,20.12,31500.0,16.7619,16.7619,16.7369,16.7619,31500.0
2009-08-14 10:45:00,20.11,20.13,20.08,20.1,29400.0,16.7536,16.7702,16.7286,16.7452,29400.0
2009-08-14 10:50:00,20.1,20.11,20.06,20.06,9900.0,16.7452,16.7536,16.7119,16.7119,9900.0
2009-08-14 10:55:00,20.06,20.1,20.06,20.1,16200.0,16.7119,16.7452,16.7119,16.7452,16200.0
2009-08-14 11:00:00,20.1,20.11,20.09,20.1,33300.0,16.7452,16.7536,16.7369,16.7452,33300.0
2009-08-14 11:05:00,20.11,20.13,20.1,20.1,35100.0,16.7536,16.7702,16.7452,16.7452,35100.0
2009-08-14 11:10:00,20.1,20.11,20.1,20.1,28500.0,16.7452,16.7536,16.7452,16.7452,28500.0
2009-08-14 11:15:00,20.11,20.11,20.05,20.06,27900.0,16.7536,16.7536,16.7036,16.7119,27900.0
2009-08-14 11:20:00,20.06,20.08,20.06,20.08,15600.0,16.7119,16.7286,16.7119,16.7286,15600.0
2009-08-14 11:25:00,20.08,20.08,20.04,20.04,7200.0,16.7286,16.7286,16.6953,16.6953,7200.0
2009-08-14 11:30:00,20.03,20.04,20.01,20.03,17700.0,16.6869,16.6953,16.6703,16.6869,17700.0
2009-08-14 11:35:00,20.03,20.05,20.03,20.03,39900.0,16.6869,16.7036,16.6869,16.6869,39900.0
2009-08-14 11:40:00,20.04,20.05,20.04,20.05,16200.0,16.6953,16.7036,16.6953,16.7036,16200.0
2009-08-14 11:45:00,20.05,20.05,20.01,20.01,12300.0,16.7036,16.7036,16.6703,16.6703,12300.0
2009-08-14 11:50:00,20.0,20.02,20.0,20.01,13200.0,16.6619,16.6786,16.6619,16.6703,13200.0
2009-08-14 11:55:00,20.02,20.02,20.0,20.0,17400.0,16.6786,16.6786,16.6619,16.6619,17400.0
2009-08-14 12:00:00,20.01,20.02,20.0,20.01,26700.0,16.6703,16.6786,16.6619,16.6703,26700.0
2009-08-14 12:05:00,20.01,20.01,20.0,20.01,8700.0,16.6703,16.6703,16.6619,16.6703,8700.0
2009-08-14 12:10:00,20.01,20.02,20.01,20.02,24600.0,16.6703,16.6786,16.6703,16.6786,24600.0
2009-08-14 12:15:00,20.02,20.06,20.0,20.05,33600.0,16.6786,16.7119,16.6619,16.7036,33600.0
2009-08-14 12:20:00,20.05,20.05,20.02,20.02,9600.0,16.7036,16.7036,16.6786,16.6786,9600.0
2009-08-14 12:25:00,20.03,20.03,20.02,20.03,1500.0,16.6869,16.6869,16.6786,16.6869,1500.0
2009-08-14 12:30:00,20.02,20.02,20.0,20.01,8100.0,16.6786,16.6786,16.6619,16.6703,8100.0
2009-08-14 12:35:00,20.01,20.03,20.01,20.03,13200.0,16.6703,16.6869,16.6703,16.6869,13200.0
2009-08-14 12:40:00,20.03,20.04,20.02,20.02,5400.0,16.6869,16.6953,16.6786,16.6786,5400.0
2009-08-14 12:45:00,20.02,20.03,20.02,20.03,2700.0,16.6786,16.6869,16.6786,16.6869,2700.0
2009-08-14 12:50:00,20.03,20.05,20.03,20.05,3900.0,16.6869,16.7036,16.6869,16.7036,3900.0
2009-08-14 12:55:00,20.05,20.07,20.05,20.07,6600.0,16.7036,16.7202,16.7036,16.7202,6600.0
2009-08-14 13:00:00,20.07,20.07,20.04,20.05,14700.0,16.7202,16.7202,16.6953,16.7036,14700.0
2009-08-14 13:05:00,20.05,20.05,20.01,20.02,28200.0,16.7036,16.7036,16.6703,16.6786,28200.0
2009-08-14 13:10:00,20.03,20.06,20.02,20.06,37800.0,16.6869,16.7119,16.6786,16.7119,37800.0
2009-08-14 13:15:00,20.06,20.09,20.05,20.08,22200.0,16.7119,16.7369,16.7036,16.7286,22200.0
2009-08-14 13:20:00,20.09,20.09,20.08,20.08,11700.0,16.7369,16.7369,16.7286,16.7286,11700.0
2009-08-14 13:25:00,20.09,20.09,20.08,20.09,9300.0,16.7369,16.7369,16.7286,16.7369,9300.0
2009-08-14 13:30:00,20.08,20.09,20.08,20.08,5400.0,16.7286,16.7369,16.7286,16.7286,5400.0
2009-08-14 13:35:00,20.08,20.09,20.08,20.09,7500.0,16.7286,16.7369,16.7286,16.7369,7500.0
2009-08-14 13:40:00,20.09,20.1,20.09,20.1,12600.0,16.7369,16.7452,16.7369,16.7452,12600.0
2009-08-14 13:45:00,20.09,20.1,20.08,20.1,4800.0,16.7369,16.7452,16.7286,16.7452,4800.0
2009-08-14 13:50:00,20.09,20.1,20.08,20.08,7500.0,16.7369,16.7452,16.7286,16.7286,7500.0
2009-08-14 13:55:00,20.09,20.09,20.08,20.09,8700.0,16.7369,16.7369,16.7286,16.7369,8700.0
2009-08-14 14:00:00,20.1,20.1,20.07,20.07,13500.0,16.7452,16.7452,16.7202,16.7202,13500.0
2009-08-14 14:05:00,20.08,20.08,20.02,20.02,22200.0,16.7286,16.7286,16.6786,16.6786,22200.0
2009-08-14 14:10:00,20.02,20.03,20.0,20.03,27900.0,16.6786,16.6869,16.6619,16.6869,27900.0
2009-08-14 14:15:00,20.04,20.04,20.01,20.02,13200.0,16.6953,16.6953,16.6703,16.6786,13200.0
2009-08-14 14:20:00,20.01,20.03,20.0,20.02,17100.0,16.6703,16.6869,16.6619,16.6786,17100.0
2009-08-14 14:25:00,20.01,20.03,20.01,20.02,4800.0,16.6703,16.6869,16.6703,16.6786,4800.0
2009-08-14 14:30:00,20.01,20.01,20.0,20.01,17400.0,16.6703,16.6703,16.6619,16.6703,17400.0
2009-08-14 14:35:00,20.01,20.01,20.0,20.01,20400.0,16.6703,16.6703,16.6619,16.6703,20400.0
2009-08-14 14:40:00,20.01,20.04,20.01,20.03,12300.0,16.6703,16.6953,16.6703,16.6869,12300.0
2009-08-14 14:45:00,20.02,20.02,20.01,20.01,6000.0,16.6786,16.6786,16.6703,16.6703,6000.0
2009-08-14 14:50:00,20.01,20.03,20.01,20.01,8100.0,16.6703,16.6869,16.6703,16.6703,8100.0
2009-08-14 14:55:00,20.02,20.02,20.0,20.02,15900.0,16.6786,16.6786,16.6619,16.6786,15900.0
2009-08-14 15:00:00,20.02,20.03,20.02,20.02,15000.0,16.6786,16.6869,16.6786,16.6786,15000.0
2009-08-14 15:05:00,20.02,20.06,20.02,20.05,20700.0,16.6786,16.7119,16.6786,16.7036,20700.0
2009-08-14 15:10:00,20.05,20.06,20.02,20.02,26400.0,16.7036,16.7119,16.6786,16.6786,26400.0
2009-08-14 15:15:00,20.03,20.05,20.03,20.05,27600.0,16.6869,16.7036,16.6869,16.7036,27600.0
2009-08-14 15:20:00,20.05,20.06,20.05,20.05,20400.0,16.7036,16.7119,16.7036,16.7036,20400.0
2009-08-14 15:25:00,20.05,20.05,20.03,20.04,33000.0,16.7036,16.7036,16.6869,16.6953,33000.0
2009-08-14 15:30:00,20.04,20.07,20.04,20.06,40200.0,16.6953,16.7202,16.6953,16.7119,40200.0
2009-08-14 15:35:00,20.06,20.1,20.05,20.06,90900.0,16.7119,16.7452,16.7036,16.7119,90900.0
2009-08-14 15:40:00,20.06,20.09,20.05,20.08,94500.0,16.7119,16.7369,16.7036,16.7286,94500.0
2009-08-14 15:45:00,20.08,20.11,20.08,20.1,94800.0,16.7286,16.7536,16.7286,16.7452,94800.0
2009-08-14 15:50:00,20.09,20.11,20.09,20.11,78000.0,16.7369,16.7536,16.7369,16.7536,78000.0
2009-08-14 15:55:00,20.11,20.19,20.11,20.18,193200.0,16.7536,16.8202,16.7536,16.8119,193200.0
2009-08-17 09:30:00,19.86,19.86,19.66,19.75,61500.0,16.5453,16.5453,16.3787,16.4537,61500.0
2009-08-17 09:35:00,19.76,19.83,19.76,19.79,59700.0,16.462,16.5203,16.462,16.487,59700.0
2009-08-17 09:40:00,19.79,19.82,19.78,19.79,82500.0,16.487,16.512,16.4787,16.487,82500.0
2009-08-17 09:45:00,19.79,19.8,19.78,19.8,45000.0,16.487,16.4953,16.4787,16.4953,45000.0
2009-08-17 09:50:00,19.8,19.85,19.79,19.82,63000.0,16.4953,16.537,16.487,16.512,63000.0
2009-08-17 09:55:00,19.81,19.88,19.8,19.85,87000.0,16.5036,16.562,16.4953,16.537,87000.0
2009-08-17 10:00:00,19.85,19.93,19.83,19.92,85200.0,16.537,16.6036,16.5203,16.5953,85200.0
2009-08-17 10:05:00,19.92,19.92,19.85,19.86,84300.0,16.5953,16.5953,16.537,16.5453,84300.0
2009-08-17 10:10:00,19.86,19.87,19.81,19.83,75600.0,16.5453,16.5536,16.5036,16.5203,75600.0
2009-08-17 10:15:00,19.84,19.86,19.81,19.86,45600.0,16.5286,16.5453,16.5036,16.5453,45600.0
2009-08-17 10:20:00,19.86,19.91,19.86,19.9,62100.0,16.5453,16.587,16.5453,16.5786,62100.0
2009-08-17 10:25:00,19.89,19.94,19.89,19.91,80400.0,16.5703,16.6119,16.5703,16.587,80400.0
2009-08-17 10:30:00,19.92,19.99,19.91,19.98,102000.0,16.5953,16.6536,16.587,16.6453,102000.0
2009-08-17 10:35:00,19.98,20.03,19.98,20.02,93600.0,16.6453,16.6869,16.6453,16.6786,93600.0
2009-08-17 10:40:00,20.01,20.02,19.99,20.01,47700.0,16.6703,16.6786,16.6536,16.6703,47700.0
2009-08-17 10:45:00,20.0,20.02,19.99,20.0,23700.0,16.6619,16.6786,16.6536,16.6619,23700.0
2009-08-17 10:50:00,20.0,20.03,20.0,20.02,31800.0,16.6619,16.6869,16.6619,16.6786,31800.0
2009-08-17 10:55:00,20.02,20.02,19.99,20.01,33000.0,16.6786,16.6786,16.6536,16.6703,33000.0
2009-08-17 11:00:00,20.01,20.02,20.0,20.0,45300.0,16.6703,16.6786,16.6619,16.6619,45300.0
2009-08-17 11:05:00,20.01,20.01,19.98,20.0,32700.0,16.6703,16.6703,16.6453,16.6619,32700.0
2009-08-17 11:10:00,20.0,20.01,20.0,20.0,78300.0,16.6619,16.6703,16.6619,16.6619,78300.0
2009-08-17 11:15:00,20.0,20.0,19.98,20.0,72300.0,16.6619,16.6619,16.6453,16.6619,72300.0
2009-08-17 11:20:00,19.99,20.0,19.97,20.0,63600.0,16.6536,16.6619,16.6369,16.6619,63600.0
2009-08-17 11:25:00,20.0,20.05,19.99,20.04,59400.0,16.6619,16.7036,16.6536,16.6953,59400.0
2009-08-17 11:30:00,20.04,20.05,20.0,20.0,23100.0,16.6953,16.7036,16.6619,16.6619,23100.0
2009-08-17 11:35:00,20.0,20.02,19.99,20.01,27600.0,16.6619,16.6786,16.6536,16.6703,27600.0
2009-08-17 11:40:00,20.02,20.02,20.0,20.0,18300.0,16.6786,16.6786,16.6619,16.6619,18300.0
2009-08-17 11:45:00,20.0,20.02,20.0,20.01,25200.0,16.6619,16.6786,16.6619,16.6703,25200.0
2009-08-17 11:50:00,20.01,20.06,20.01,20.04,19800.0,16.6703,16.7119,16.6703,16.6953,19800.0
2009-08-17 11:55:00,20.04,20.12,20.04,20.12,39900.0,16.6953,16.7619,16.6953,16.7619,39900.0
2009-08-17 12:00:00,20.12,20.12,20.09,20.12,45900.0,16.7619,16.7619,16.7369,16.7619,45900.0
2009-08-17 12:05:00,20.12,20.14,20.1,20.11,29700.0,16.7619,16.7786,16.7452,16.7536,29700.0
2009-08-17 12:10:00,20.11,20.15,20.09,20.15,20100.0,16.7536,16.7869,16.7369,16.7869,20100.0
2009-08-17 12:15:00,20.15,20.15,20.13,20.14,16500.0,16.7869,16.7869,16.7702,16.7786,16500.0
2009-08-17 12:20:00,20.14,20.17,20.13,20.17,15900.0,16.7786,16.8036,16.7702,16.8036,15900.0
2009-08-17 12:25:00,20.16,20.17,20.14,20.16,41400.0,16.7952,16.8036,16.7786,16.7952,41400.0
2009-08-17 12:30:00,20.16,20.21,20.16,20.2,45900.0,16.7952,16.8369,16.7952,16.8286,45900.0
2009-08-17 12:35:00,20.2,20.22,20.17,20.18,35100.0,16.8286,16.8452,16.8036,16.8119,35100.0
2009-08-17 12:40:00,20.18,20.22,20.18,20.22,48000.0,16.8119,16.8452,16.8119,16.8452,48000.0
2009-08-17 12:45:00,20.22,20.22,20.17,20.18,24000.0,16.8452,16.8452,16.8036,16.8119,24000.0
2009-08-17 12:50:00,20.19,20.19,20.15,20.16,23400.0,16.8202,16.8202,16.7869,16.7952,23400.0
2009-08-17 12:55:00,20.16,20.18,20.15,20.16,33600.0,16.7952,16.8119,16.7869,16.7952,33600.0
2009-08-17 13:00:00,20.15,20.15,20.09,20.09,38700.0,16.7869,16.7869,16.7369,16.7369,38700.0
2009-08-17 13:05:00,20.09,20.14,20.09,20.13,63600.0,16.7369,16.7786,16.7369,16.7702,63600.0
2009-08-17 13:10:00,20.14,20.14,20.12,20.12,17100.0,16.7786,16.7786,16.7619,16.7619,17100.0
2009-08-17 13:15:00,20.13,20.17,20.13,20.14,31800.0,16.7702,16.8036,16.7702,16.7786,31800.0
2009-08-17 13:20:00,20.14,20.17,20.14,20.16,41400.0,16.7786,16.8036,16.7786,16.7952,41400.0
2009-08-17 13:25:00,20.16,20.17,20.14,20.16,24000.0,16.7952,16.8036,16.7786,16.7952,24000.0
2009-08-17 13:30:00,20.15,20.16,20.13,20.13,12300.0,16.7869,16.7952,16.7702,16.7702,12300.0
2009-08-17 13:35:00,20.14,20.14,20.12,20.13,19800.0,16.7786,16.7786,16.7619,16.7702,19800.0
2009-08-17 13:40:00,20.13,20.13,20.1,20.13,24900.0,16.7702,16.7702,16.7452,16.7702,24900.0
2009-08-17 13:45:00,20.13,20.14,20.12,20.12,22200.0,16.7702,16.7786,16.7619,16.7619,22200.0
2009-08-17 13:50:00,20.12,20.13,20.1,20.11,41400.0,16.7619,16.7702,16.7452,16.7536,41400.0
2009-08-17 13:55:00,20.1,20.15,20.1,20.14,33900.0,16.7452,16.7869,16.7452,16.7786,33900.0
2009-08-17 14:00:00,20.14,20.14,20.1,20.1,25200.0,16.7786,16.7786,16.7452,16.7452,25200.0
2009-08-17 14:05:00,20.09,20.11,20.08,20.11,17700.0,16.7369,16.7536,16.7286,16.7536,17700.0
2009-08-17 14:10:00,20.11,20.13,20.11,20.11,16800.0,16.7536,16.7702,16.7536,16.7536,16800.0
2009-08-17 14:15:00,20.11,20.12,20.08,20.09,23700.0,16.7536,16.7619,16.7286,16.7369,23700.0
2009-08-17 14:20:00,20.08,20.1,20.06,20.06,34200.0,16.7286,16.7452,16.7119,16.7119,34200.0
2009-08-17 14:25:00,20.07,20.09,20.06,20.08,29400.0,16.7202,16.7369,16.7119,16.7286,29400.0
2009-08-17 14:30:00,20.08,20.12,20.08,20.1,24600.0,16.7286,16.7619,16.7286,16.7452,24600.0
2009-08-17 14:35:00,20.1,20.1,20.08,20.08,18900.0,16.7452,16.7452,16.7286,16.7286,18900.0
2009-08-17 14:40:00,20.08,20.08,20.06,20.07,22800.0,16.7286,16.7286,16.7119,16.7202,22800.0
2009-08-17 14:45:00,20.07,20.07,20.02,20.04,26700.0,16.7202,16.7202,16.6786,16.6953,26700.0
2009-08-17 14:50:00,20.04,20.04,20.01,20.01,24300.0,16.6953,16.6953,16.6703,16.6703,24300.0
2009-08-17 14:55:00,20.02,20.02,20.01,20.01,38700.0,16.6786,16.6786,16.6703,16.6703,38700.0
2009-08-17 15:00:00,20.01,20.02,20.0,20.0,104700.0,16.6703,16.6786,16.6619,16.6619,104700.0
2009-08-17 15:05:00,20.0,20.03,19.99,20.01,45000.0,16.6619,16.6869,16.6536,16.6703,45000.0
2009-08-17 15:10:00,20.01,20.02,20.0,20.01,57900.0,16.6703,16.6786,16.6619,16.6703,57900.0
2009-08-17 15:15:00,20.01,20.02,20.0,20.01,46800.0,16.6703,16.6786,16.6619,16.6703,46800.0
2009-08-17 15:20:00,20.01,20.02,20.0,20.0,57000.0,16.6703,16.6786,16.6619,16.6619,57000.0
2009-08-17 15:25:00,20.0,20.0,19.95,19.97,80400.0,16.6619,16.6619,16.6203,16.6369,80400.0
2009-08-17 15:30:00,19.97,19.97,19.96,19.96,63900.0,16.6369,16.6369,16.6286,16.6286,63900.0
2009-08-17 15:35:00,19.96,19.96,19.93,19.95,124200.0,16.6286,16.6286,16.6036,16.6203,124200.0
2009-08-17 15:40:00,19.95,20.0,19.93,20.0,208800.0,16.6203,16.6619,16.6036,16.6619,208800.0
2009-08-17 15:45:00,20.01,20.03,20.0,20.0,112200.0,16.6703,16.6869,16.6619,16.6619,112200.0
2009-08-17 15:50:00,20.0,20.03,19.98,20.03,175500.0,16.6619,16.6869,16.6453,16.6869,175500.0
2009-08-17 15:55:00,20.03,20.04,20.0,20.01,157500.0,16.6869,16.6953,16.6619,16.6703,157500.0
2009-08-18 09:30:00,20.02,20.02,19.88,19.93,402600.0,16.6786,16.6786,16.562,16.6036,402600.0
2009-08-18 09:35:00,19.94,19.99,19.94,19.98,61500.0,16.6119,16.6536,16.6119,16.6453,61500.0
2009-08-18 09:40:00,19.98,20.01,19.98,20.01,121500.0,16.6453,16.6703,16.6453,16.6703,121500.0
2009-08-18 09:45:00,20.0,20.01,20.0,20.0,40200.0,16.6619,16.6703,16.6619,16.6619,40200.0
2009-08-18 09:50:00,20.0,20.05,19.95,20.05,47700.0,16.6619,16.7036,16.6203,16.7036,47700.0
2009-08-18 09:55:00,20.03,20.04,19.99,20.01,37800.0,16.6869,16.6953,16.6536,16.6703,37800.0
2009-08-18 10:00:00,20.01,20.1,20.01,20.1,34500.0,16.6703,16.7452,16.6703,16.7452,34500.0
2009-08-18 10:05:00,20.11,20.14,20.1,20.11,27000.0,16.7536,16.7786,16.7452,16.7536,27000.0
2009-08-18 10:10:00,20.11,20.11,20.05,20.07,20700.0,16.7536,16.7536,16.7036,16.7202,20700.0
2009-08-18 10:15:00,20.07,20.07,20.0,20.02,37200.0,16.7202,16.7202,16.6619,16.6786,37200.0
2009-08-18 10:20:00,20.02,20.04,19.99,20.0,30600.0,16.6786,16.6953,16.6536,16.6619,30600.0
2009-08-18 10:25:00,20.0,20.01,19.99,20.01,33600.0,16.6619,16.6703,16.6536,16.6703,33600.0
2009-08-18 10:30:00,20.0,20.02,19.99,20.01,16800.0,16.6619,16.6786,16.6536,16.6703,16800.0
2009-08-18 10:35:00,20.01,20.03,20.01,20.02,39300.0,16.6703,16.6869,16.6703,16.6786,39300.0
2009-08-18 10:40:00,20.03,20.07,20.03,20.05,59400.0,16.6869,16.7202,16.6869,16.7036,59400.0
2009-08-18 10:45:00,20.06,20.06,20.02,20.03,21600.0,16.7119,16.7119,16.6786,16.6869,21600.0
2009-08-18 10:50:00,20.03,20.03,20.0,20.01,11700.0,16.6869,16.6869,16.6619,16.6703,11700.0
2009-08-18 10:55:00,20.01,20.03,20.0,20.01,26400.0,16.6703,16.6869,16.6619,16.6703,26400.0
2009-08-18 11:00:00,20.01,20.03,20.01,20.02,11700.0,16.6703,16.6869,16.6703,16.6786,11700.0
2009-08-18 11:05:00,20.02,20.04,20.0,20.04,30300.0,16.6786,16.6953,16.6619,16.6953,30300.0
2009-08-18 11:10:00,20.05,20.07,20.04,20.04,30600.0,16.7036,16.7202,16.6953,16.6953,30600.0
2009-08-18 11:15:00,20.04,20.07,20.04,20.07,35100.0,16.6953,16.7202,16.6953,16.7202,35100.0
2009-08-18 11:20:00,20.06,20.08,20.05,20.08,13500.0,16.7119,16.7286,16.7036,16.7286,13500.0
2009-08-18 11:25:00,20.08,20.08,20.06,20.06,17400.0,16.7286,16.7286,16.7119,16.7119,17400.0
2009-08-18 11:30:00,20.06,20.11,20.06,20.11,13800.0,16.7119,16.7536,16.7119,16.7536,13800.0
2009-08-18 11:35:00,20.11,20.12,20.1,20.11,27900.0,16.7536,16.7619,16.7452,16.7536,27900.0
2009-08-18 11:40:00,20.12,20.12,20.11,20.12,16200.0,16.7619,16.7619,16.7536,16.7619,16200.0
2009-08-18 11:45:00,20.11,20.12,20.09,20.11,19500.0,16.7536,16.7619,16.7369,16.7536,19500.0
2009-08-18 11:50:00,20.1,20.12,20.09,20.1,18900.0,16.7452,16.7619,16.7369,16.7452,18900.0
2009-08-18 11:55:00,20.1,20.1,20.08,20.09,24900.0,16.7452,16.7452,16.7286,16.7369,24900.0
2009-08-18 12:00:00,20.09,20.1,20.07,20.1,22800.0,16.7369,16.7452,16.7202,16.7452,22800.0
2009-08-18 12:05:00,20.1,20.13,20.1,20.1,25200.0,16.7452,16.7702,16.7452,16.7452,25200.0
2009-08-18 12:10:00,20.1,20.12,20.09,20.09,21000.0,16.7452,16.7619,16.7369,16.7369,21000.0
2009-08-18 12:15:00,20.09,20.1,20.06,20.06,32400.0,16.7369,16.7452,16.7119,16.7119,32400.0
2009-08-18 12:20:00,20.07,20.08,20.06,20.07,14400.0,16.7202,16.7286,16.7119,16.7202,14400.0
2009-08-18 12:25:00,20.07,20.08,20.07,20.08,12000.0,16.7202,16.7286,16.7202,16.7286,12000.0
2009-08-18 12:30:00,20.08,20.09,20.06,20.08,33900.0,16.7286,16.7369,16.7119,16.7286,33900.0
2009-08-18 12:35:00,20.08,20.09,20.08,20.09,7200.0,16.7286,16.7369,16.7286,16.7369,7200.0
2009-08-18 12:40:00,20.09,20.13,20.09,20.13,11700.0,16.7369,16.7702,16.7369,16.7702,11700.0
2009-08-18 12:45:00,20.14,20.14,20.1,20.11,13500.0,16.7786,16.7786,16.7452,16.7536,13500.0
2009-08-18 12:50:00,20.11,20.11,20.08,20.09,11100.0,16.7536,16.7536,16.7286,16.7369,11100.0
2009-08-18 12:55:00,20.09,20.1,20.09,20.1,11700.0,16.7369,16.7452,16.7369,16.7452,11700.0
2009-08-18 13:00:00,20.09,20.11,20.09,20.11,23400.0,16.7369,16.7536,16.7369,16.7536,23400.0
2009-08-18 13:05:00,20.11,20.11,20.09,20.09,11700.0,16.7536,16.7536,16.7369,16.7369,11700.0
2009-08-18 13:10:00,20.09,20.1,20.08,20.08,13800.0,16.7369,16.7452,16.7286,16.7286,13800.0
2009-08-18 13:15:00,20.08,20.08,20.08,20.08,6000.0,16.7286,16.7286,16.7286,16.7286,6000.0
2009-08-18 13:20:00,20.08,20.1,20.08,20.09,9900.0,16.7286,16.7452,16.7286,16.7369,9900.0
2009-08-18 13:25:00,20.09,20.11,20.09,20.1,20100.0,16.7369,16.7536,16.7369,16.7452,20100.0
2009-08-18 13:30:00,20.1,20.12,20.08,20.09,51300.0,16.7452,16.7619,16.7286,16.7369,51300.0
2009-08-18 13:35:00,20.09,20.1,20.09,20.09,24300.0,16.7369,16.7452,16.7369,16.7369,24300.0
2009-08-18 13:40:00,20.09,20.1,20.09,20.09,21300.0,16.7369,16.7452,16.7369,16.7369,21300.0
2009-08-18 13:45:00,20.09,20.09,20.07,20.08,18600.0,16.7369,16.7369,16.7202,16.7286,18600.0
2009-08-18 13:50:00,20.08,20.11,20.08,20.1,21600.0,16.7286,16.7536,16.7286,16.7452,21600.0
2009-08-18 13:55:00,20.09,20.13,20.09,20.13,10800.0,16.7369,16.7702,16.7369,16.7702,10800.0
2009-08-18 14:00:00,20.13,20.19,20.12,20.17,65700.0,16.7702,16.8202,16.7619,16.8036,65700.0
2009-08-18 14:05:00,20.17,20.18,20.15,20.18,38100.0,16.8036,16.8119,16.7869,16.8119,38100.0
2009-08-18 14:10:00,20.18,20.18,20.16,20.16,14400.0,16.8119,16.8119,16.7952,16.7952,14400.0
2009-08-18 14:15:00,20.16,20.19,20.16,20.18,39900.0,16.7952,16.8202,16.7952,16.8119,39900.0
2009-08-18 14:20:00,20.18,20.19,20.17,20.19,18600.0,16.8119,16.8202,16.8036,16.8202,18600.0
2009-08-18 14:25:00,20.19,20.21,20.18,20.21,14700.0,16.8202,16.8369,16.8119,16.8369,14700.0
2009-08-18 14:30:00,20.22,20.23,20.21,20.21,28800.0,16.8452,16.8535,16.8369,16.8369,28800.0
2009-08-18 14:35:00,20.21,20.23,20.2,20.22,31800.0,16.8369,16.8535,16.8286,16.8452,31800.0
2009-08-18 14:40:00,20.22,20.25,20.22,20.24,54000.0,16.8452,16.8702,16.8452,16.8619,54000.0
2009-08-18 14:45:00,20.23,20.27,20.23,20.27,28200.0,16.8535,16.8869,16.8535,16.8869,28200.0
2009-08-18 14:50:00,20.28,20.28,20.26,20.27,48900.0,16.8952,16.8952,16.8785,16.8869,48900.0
2009-08-18 14:55:00,20.27,20.27,20.24,20.25,36000.0,16.8869,16.8869,16.8619,16.8702,36000.0
2009-08-18 15:00:00,20.25,20.28,20.25,20.25,43800.0,16.8702,16.8952,16.8702,16.8702,43800.0
2009-08-18 15:05:00,20.25,20.25,20.22,20.22,38700.0,16.8702,16.8702,16.8452,16.8452,38700.0
2009-08-18 15:10:00,20.22,20.23,20.21,20.22,55800.0,16.8452,16.8535,16.8369,16.8452,55800.0
2009-08-18 15:15:00,20.22,20.23,20.21,20.22,36600.0,16.8452,16.8535,16.8369,16.8452,36600.0
2009-08-18 15:20:00,20.22,20.24,20.21,20.23,42600.0,16.8452,16.8619,16.8369,16.8535,42600.0
2009-08-18 15:25:00,20.23,20.23,20.21,20.22,60300.0,16.8535,16.8535,16.8369,16.8452,60300.0
2009-08-18 15:30:00,20.21,20.23,20.2,20.22,52500.0,16.8369,16.8535,16.8286,16.8452,52500.0
2009-08-18 15:35:00,20.22,20.22,20.2,20.22,65100.0,16.8452,16.8452,16.8286,16.8452,65100.0
2009-08-18 15:40:00,20.22,20.23,20.19,20.2,96900.0,16.8452,16.8535,16.8202,16.8286,96900.0
2009-08-18 15:45:00,20.2,20.25,20.2,20.23,129000.0,16.8286,16.8702,16.8286,16.8535,129000.0
2009-08-18 15:50:00,20.23,20.25,20.23,20.24,151800.0,16.8535,16.8702,16.8535,16.8619,151800.0
2009-08-18 15:55:00,20.24,20.24,20.2,20.22,147600.0,16.8619,16.8619,16.8286,16.8452,147600.0
2009-08-19 09:30:00,20.05,20.05,19.92,19.96,53100.0,16.8018,16.8018,16.6928,16.7263,53100.0
2009-08-19 09:35:00,19.97,20.06,19.95,20.04,47700.0,16.7347,16.8101,16.718,16.7934,47700.0
2009-08-19 09:40:00,20.05,20.13,20.05,20.1,45300.0,16.8018,16.8688,16.8018,16.8437,45300.0
2009-08-19 09:45:00,20.11,20.17,20.11,20.13,27300.0,16.852,16.9023,16.852,16.8688,27300.0
2009-08-19 09:50:00,20.13,20.13,20.08,20.09,79500.0,16.8688,16.8688,16.8269,16.8353,79500.0
2009-08-19 09:55:00,20.08,20.14,20.08,20.09,31500.0,16.8269,16.8772,16.8269,16.8353,31500.0
2009-08-19 10:00:00,20.09,20.19,20.09,20.19,18000.0,16.8353,16.9191,16.8353,16.9191,18000.0
2009-08-19 10:05:00,20.2,20.22,20.18,20.18,25800.0,16.9275,16.9442,16.9107,16.9107,25800.0
2009-08-19 10:10:00,20.17,20.18,20.1,20.13,57300.0,16.9023,16.9107,16.8437,16.8688,57300.0
2009-08-19 10:15:00,20.12,20.13,20.05,20.06,47100.0,16.8604,16.8688,16.8018,16.8101,47100.0
2009-08-19 10:20:00,20.06,20.1,20.06,20.1,61800.0,16.8101,16.8437,16.8101,16.8437,61800.0
2009-08-19 10:25:00,20.09,20.14,20.07,20.14,65700.0,16.8353,16.8772,16.8185,16.8772,65700.0
2009-08-19 10:30:00,20.15,20.22,20.15,20.2,66900.0,16.8856,16.9442,16.8856,16.9275,66900.0
2009-08-19 10:35:00,20.18,20.21,20.16,20.19,55500.0,16.9107,16.9358,16.8939,16.9191,55500.0
2009-08-19 10:40:00,20.19,20.21,20.15,20.15,69000.0,16.9191,16.9358,16.8856,16.8856,69000.0
2009-08-19 10:45:00,20.16,20.16,20.1,20.1,21000.0,16.8939,16.8939,16.8437,16.8437,21000.0
2009-08-19 10:50:00,20.11,20.11,20.09,20.1,19200.0,16.852,16.852,16.8353,16.8437,19200.0
2009-08-19 10:55:00,20.09,20.11,20.09,20.11,13800.0,16.8353,16.852,16.8353,16.852,13800.0
2009-08-19 11:00:00,20.11,20.18,20.11,20.17,58800.0,16.852,16.9107,16.852,16.9023,58800.0
2009-08-19 11:05:00,20.17,20.17,20.15,20.15,49500.0,16.9023,16.9023,16.8856,16.8856,49500.0
2009-08-19 11:10:00,20.15,20.15,20.13,20.14,21900.0,16.8856,16.8856,16.8688,16.8772,21900.0
2009-08-19 11:15:00,20.14,20.17,20.12,20.12,30300.0,16.8772,16.9023,16.8604,16.8604,30300.0
2009-08-19 11:20:00,20.11,20.12,20.07,20.07,15300.0,16.852,16.8604,16.8185,16.8185,15300.0
2009-08-19 11:25:00,20.08,20.09,20.07,20.09,15600.0,16.8269,16.8353,16.8185,16.8353,15600.0
2009-08-19 11:30:00,20.08,20.1,20.07,20.07,16200.0,16.8269,16.8437,16.8185,16.8185,16200.0
2009-08-19 11:35:00,20.07,20.07,20.03,20.04,34500.0,16.8185,16.8185,16.785,16.7934,34500.0
2009-08-19 11:40:00,20.04,20.05,20.04,20.04,28200.0,16.7934,16.8018,16.7934,16.7934,28200.0
2009-08-19 11:45:00,20.04,20.05,20.02,20.05,12600.0,16.7934,16.8018,16.7766,16.8018,12600.0
2009-08-19 11:50:00,20.05,20.14,20.05,20.13,25800.0,16.8018,16.8772,16.8018,16.8688,25800.0
2009-08-19 11:55:00,20.13,20.13,20.12,20.13,17400.0,16.8688,16.8688,16.8604,16.8688,17400.0
2009-08-19 12:00:00,20.13,20.15,20.13,20.14,21900.0,16.8688,16.8856,16.8688,16.8772,21900.0
2009-08-19 12:05:00,20.14,20.21,20.14,20.2,35400.0,16.8772,16.9358,16.8772,16.9275,35400.0
2009-08-19 12:10:00,20.2,20.22,20.18,20.19,45300.0,16.9275,16.9442,16.9107,16.9191,45300.0
2009-08-19 12:15:00,20.18,20.19,20.17,20.17,12000.0,16.9107,16.9191,16.9023,16.9023,12000.0
2009-08-19 12:20:00,20.17,20.19,20.17,20.18,12900.0,16.9023,16.9191,16.9023,16.9107,12900.0
2009-08-19 12:25:00,20.18,20.18,20.16,20.18,9900.0,16.9107,16.9107,16.8939,16.9107,9900.0
2009-08-19 12:30:00,20.17,20.18,20.14,20.14,11100.0,16.9023,16.9107,16.8772,16.8772,11100.0
2009-08-19 12:35:00,20.14,20.16,20.14,20.16,14700.0,16.8772,16.8939,16.8772,16.8939,14700.0
2009-08-19 12:40:00,20.16,20.16,20.13,20.14,14700.0,16.8939,16.8939,16.8688,16.8772,14700.0
2009-08-19 12:45:00,20.14,20.14,20.13,20.14,14700.0,16.8772,16.8772,16.8688,16.8772,14700.0
2009-08-19 12:50:00,20.13,20.15,20.13,20.14,32400.0,16.8688,16.8856,16.8688,16.8772,32400.0
2009-08-19 12:55:00,20.13,20.17,20.13,20.15,85200.0,16.8688,16.9023,16.8688,16.8856,85200.0
2009-08-19 13:00:00,20.15,20.16,20.13,20.14,54300.0,16.8856,16.8939,16.8688,16.8772,54300.0
2009-08-19 13:05:00,20.14,20.15,20.13,20.14,51900.0,16.8772,16.8856,16.8688,16.8772,51900.0
2009-08-19 13:10:00,20.14,20.21,20.14,20.2,36900.0,16.8772,16.9358,16.8772,16.9275,36900.0
2009-08-19 13:15:00,20.2,20.21,20.19,20.21,9900.0,16.9275,16.9358,16.9191,16.9358,9900.0
2009-08-19 13:20:00,20.2,20.22,20.2,20.21,24900.0,16.9275,16.9442,16.9275,16.9358,24900.0
2009-08-19 13:25:00,20.22,20.22,20.21,20.21,9300.0,16.9442,16.9442,16.9358,16.9358,9300.0
2009-08-19 13:30:00,20.21,20.21,20.13,20.18,47100.0,16.9358,16.9358,16.8688,16.9107,47100.0
2009-08-19 13:35:00,20.19,20.19,20.16,20.16,15300.0,16.9191,16.9191,16.8939,16.8939,15300.0
2009-08-19 13:40:00,20.16,20.18,20.16,20.17,10800.0,16.8939,16.9107,16.8939,16.9023,10800.0
2009-08-19 13:45:00,20.17,20.17,20.15,20.17,16800.0,16.9023,16.9023,16.8856,16.9023,16800.0
2009-08-19 13:50:00,20.17,20.17,20.16,20.17,20700.0,16.9023,16.9023,16.8939,16.9023,20700.0
2009-08-19 13:55:00,20.17,20.17,20.16,20.17,11400.0,16.9023,16.9023,16.8939,16.9023,11400.0
2009-08-19 14:00:00,20.17,20.18,20.14,20.16,21600.0,16.9023,16.9107,16.8772,16.8939,21600.0
2009-08-19 14:05:00,20.15,20.15,20.15,20.15,12300.0,16.8856,16.8856,16.8856,16.8856,12300.0
2009-08-19 14:10:00,20.15,20.16,20.14,20.16,14700.0,16.8856,16.8939,16.8772,16.8939,14700.0
2009-08-19 14:15:00,20.15,20.19,20.15,20.19,21900.0,16.8856,16.9191,16.8856,16.9191,21900.0
2009-08-19 14:20:00,20.18,20.2,20.18,20.19,28500.0,16.9107,16.9275,16.9107,16.9191,28500.0
2009-08-19 14:25:00,20.18,20.21,20.17,20.19,66900.0,16.9107,16.9358,16.9023,16.9191,66900.0
2009-08-19 14:30:00,20.19,20.2,20.16,20.17,14400.0,16.9191,16.9275,16.8939,16.9023,14400.0
2009-08-19 14:35:00,20.17,20.18,20.16,20.17,24900.0,16.9023,16.9107,16.8939,16.9023,24900.0
2009-08-19 14:40:00,20.17,20.19,20.17,20.19,21900.0,16.9023,16.9191,16.9023,16.9191,21900.0
2009-08-19 14:45:00,20.19,20.19,20.17,20.17,11100.0,16.9191,16.9191,16.9023,16.9023,11100.0
2009-08-19 14:50:00,20.17,20.19,20.17,20.19,22500.0,16.9023,16.9191,16.9023,16.9191,22500.0
2009-08-19 14:55:00,20.19,20.2,20.18,20.18,18900.0,16.9191,16.9275,16.9107,16.9107,18900.0
2009-08-19 15:00:00,20.18,20.18,20.15,20.15,30900.0,16.9107,16.9107,16.8856,16.8856,30900.0
2009-08-19 15:05:00,20.16,20.17,20.12,20.12,31200.0,16.8939,16.9023,16.8604,16.8604,31200.0
2009-08-19 15:10:00,20.12,20.12,20.08,20.09,27000.0,16.8604,16.8604,16.8269,16.8353,27000.0
2009-08-19 15:15:00,20.09,20.11,20.08,20.1,18300.0,16.8353,16.852,16.8269,16.8437,18300.0
2009-08-19 15:20:00,20.1,20.11,20.08,20.1,27000.0,16.8437,16.852,16.8269,16.8437,27000.0
2009-08-19 15:25:00,20.1,20.12,20.1,20.12,26100.0,16.8437,16.8604,16.8437,16.8604,26100.0
2009-08-19 15:30:00,20.12,20.12,20.07,20.07,53700.0,16.8604,16.8604,16.8185,16.8185,53700.0
2009-08-19 15:35:00,20.07,20.11,20.06,20.1,48000.0,16.8185,16.852,16.8101,16.8437,48000.0
2009-08-19 15:40:00,20.11,20.14,20.1,20.1,47400.0,16.852,16.8772,16.8437,16.8437,47400.0
2009-08-19 15:45:00,20.1,20.1,20.07,20.08,72600.0,16.8437,16.8437,16.8185,16.8269,72600.0
2009-08-19 15:50:00,20.08,20.11,20.08,20.1,56400.0,16.8269,16.852,16.8269,16.8437,56400.0
2009-08-19 15:55:00,20.1,20.13,20.1,20.13,102900.0,16.8437,16.8688,16.8437,16.8688,102900.0
2009-08-20 09:30:00,20.15,20.21,20.04,20.16,149700.0,16.8856,16.9358,16.7934,16.8939,149700.0
2009-08-20 09:35:00,20.16,20.19,20.12,20.14,70500.0,16.8939,16.9191,16.8604,16.8772,70500.0
2009-08-20 09:40:00,20.16,20.28,20.15,20.21,48300.0,16.8939,16.9945,16.8856,16.9358,48300.0
2009-08-20 09:45:00,20.22,20.27,20.22,20.24,17100.0,16.9442,16.9861,16.9442,16.961,17100.0
2009-08-20 09:50:00,20.24,20.25,20.17,20.18,22200.0,16.961,16.9694,16.9023,16.9107,22200.0
2009-08-20 09:55:00,20.19,20.2,20.17,20.2,33300.0,16.9191,16.9275,16.9023,16.9275,33300.0
2009-08-20 10:00:00,20.21,20.23,20.19,20.22,29100.0,16.9358,16.9526,16.9191,16.9442,29100.0
2009-08-20 10:05:00,20.22,20.22,20.15,20.17,41700.0,16.9442,16.9442,16.8856,16.9023,41700.0
2009-08-20 10:10:00,20.18,20.19,20.14,20.16,84600.0,16.9107,16.9191,16.8772,16.8939,84600.0
2009-08-20 10:15:00,20.16,20.19,20.15,20.17,71100.0,16.8939,16.9191,16.8856,16.9023,71100.0
2009-08-20 10:20:00,20.17,20.19,20.17,20.17,18000.0,16.9023,16.9191,16.9023,16.9023,18000.0
2009-08-20 10:25:00,20.18,20.19,20.18,20.19,11700.0,16.9107,16.9191,16.9107,16.9191,11700.0
2009-08-20 10:30:00,20.19,20.21,20.19,20.2,56700.0,16.9191,16.9358,16.9191,16.9275,56700.0
2009-08-20 10:35:00,20.19,20.24,20.19,20.24,73500.0,16.9191,16.961,16.9191,16.961,73500.0
2009-08-20 10:40:00,20.24,20.32,20.23,20.32,51000.0,16.961,17.028,16.9526,17.028,51000.0
2009-08-20 10:45:00,20.3,20.32,20.28,20.29,13800.0,17.0113,17.028,16.9945,17.0029,13800.0
2009-08-20 10:50:00,20.29,20.29,20.27,20.29,38700.0,17.0029,17.0029,16.9861,17.0029,38700.0
2009-08-20 10:55:00,20.29,20.31,20.29,20.3,55200.0,17.0029,17.0196,17.0029,17.0113,55200.0
2009-08-20 11:00:00,20.3,20.3,20.26,20.26,38400.0,17.0113,17.0113,16.9777,16.9777,38400.0
2009-08-20 11:05:00,20.26,20.26,20.23,20.24,23700.0,16.9777,16.9777,16.9526,16.961,23700.0
2009-08-20 11:10:00,20.24,20.25,20.21,20.23,36600.0,16.961,16.9694,16.9358,16.9526,36600.0
2009-08-20 11:15:00,20.23,20.23,20.17,20.17,60900.0,16.9526,16.9526,16.9023,16.9023,60900.0
2009-08-20 11:20:00,20.17,20.18,20.15,20.17,17700.0,16.9023,16.9107,16.8856,16.9023,17700.0
2009-08-20 11:25:00,20.17,20.19,20.16,20.16,36000.0,16.9023,16.9191,16.8939,16.8939,36000.0
2009-08-20 11:30:00,20.16,20.17,20.12,20.13,78600.0,16.8939,16.9023,16.8604,16.8688,78600.0
2009-08-20 11:35:00,20.13,20.13,20.11,20.11,36600.0,16.8688,16.8688,16.852,16.852,36600.0
2009-08-20 11:40:00,20.11,20.12,20.11,20.12,27900.0,16.852,16.8604,16.852,16.8604,27900.0
2009-08-20 11:45:00,20.12,20.14,20.12,20.14,9900.0,16.8604,16.8772,16.8604,16.8772,9900.0
2009-08-20 11:50:00,20.14,20.16,20.14,20.16,14400.0,16.8772,16.8939,16.8772,16.8939,14400.0
2009-08-20 11:55:00,20.16,20.18,20.16,20.17,9900.0,16.8939,16.9107,16.8939,16.9023,9900.0
2009-08-20 12:00:00,20.17,20.18,20.16,20.16,19800.0,16.9023,16.9107,16.8939,16.8939,19800.0
2009-08-20 12:05:00,20.16,20.18,20.16,20.18,7500.0,16.8939,16.9107,16.8939,16.9107,7500.0
2009-08-20 12:10:00,20.18,20.19,20.17,20.18,16500.0,16.9107,16.9191,16.9023,16.9107,16500.0
2009-08-20 12:15:00,20.18,20.18,20.16,20.18,25500.0,16.9107,16.9107,16.8939,16.9107,25500.0
2009-08-20 12:20:00,20.18,20.18,20.16,20.17,10800.0,16.9107,16.9107,16.8939,16.9023,10800.0
2009-08-20 12:25:00,20.17,20.17,20.15,20.17,9900.0,16.9023,16.9023,16.8856,16.9023,9900.0
2009-08-20 12:30:00,20.17,20.18,20.17,20.18,8100.0,16.9023,16.9107,16.9023,16.9107,8100.0
2009-08-20 12:35:00,20.18,20.19,20.18,20.19,5700.0,16.9107,16.9191,16.9107,16.9191,5700.0
2009-08-20 12:40:00,20.2,20.21,20.18,20.2,16500.0,16.9275,16.9358,16.9107,16.9275,16500.0
2009-08-20 12:45:00,20.21,20.23,20.21,20.22,12600.0,16.9358,16.9526,16.9358,16.9442,12600.0
2009-08-20 12:50:00,20.22,20.24,20.22,20.23,9300.0,16.9442,16.961,16.9442,16.9526,9300.0
2009-08-20 12:55:00,20.23,20.23,20.23,20.23,4200.0,16.9526,16.9526,16.9526,16.9526,4200.0
2009-08-20 13:00:00,20.23,20.23,20.23,20.23,11400.0,16.9526,16.9526,16.9526,16.9526,11400.0
2009-08-20 13:05:00,20.23,20.24,20.23,20.23,13200.0,16.9526,16.961,16.9526,16.9526,13200.0
2009-08-20 13:10:00,20.23,20.24,20.23,20.24,11100.0,16.9526,16.961,16.9526,16.961,11100.0
2009-08-20 13:15:00,20.23,20.24,20.23,20.24,9000.0,16.9526,16.961,16.9526,16.961,9000.0
2009-08-20 13:20:00,20.23,20.25,20.23,20.25,19800.0,16.9526,16.9694,16.9526,16.9694,19800.0
2009-08-20 13:25:00,20.25,20.27,20.25,20.27,13500.0,16.9694,16.9861,16.9694,16.9861,13500.0
2009-08-20 13:30:00,20.27,20.27,20.26,20.26,14700.0,16.9861,16.9861,16.9777,16.9777,14700.0
2009-08-20 13:35:00,20.26,20.27,20.26,20.27,13500.0,16.9777,16.9861,16.9777,16.9861,13500.0
2009-08-20 13:40:00,20.27,20.27,20.23,20.25,26100.0,16.9861,16.9861,16.9526,16.9694,26100.0
2009-08-20 13:45:00,20.25,20.25,20.23,20.24,15300.0,16.9694,16.9694,16.9526,16.961,15300.0
2009-08-20 13:50:00,20.24,20.26,20.24,20.25,15900.0,16.961,16.9777,16.961,16.9694,15900.0
2009-08-20 13:55:00,20.26,20.26,20.24,20.24,21600.0,16.9777,16.9777,16.961,16.961,21600.0
2009-08-20 14:00:00,20.23,20.26,20.23,20.24,21900.0,16.9526,16.9777,16.9526,16.961,21900.0
2009-08-20 14:05:00,20.25,20.26,20.24,20.25,21000.0,16.9694,16.9777,16.961,16.9694,21000.0
2009-08-20 14:10:00,20.26,20.27,20.25,20.26,14400.0,16.9777,16.9861,16.9694,16.9777,14400.0
2009-08-20 14:15:00,20.26,20.28,20.26,20.28,19800.0,16.9777,16.9945,16.9777,16.9945,19800.0
2009-08-20 14:20:00,20.27,20.27,20.25,20.26,25800.0,16.9861,16.9861,16.9694,16.9777,25800.0
2009-08-20 14:25:00,20.26,20.26,20.23,20.24,21300.0,16.9777,16.9777,16.9526,16.961,21300.0
2009-08-20 14:30:00,20.24,20.24,20.23,20.23,15900.0,16.961,16.961,16.9526,16.9526,15900.0
2009-08-20 14:35:00,20.23,20.24,20.22,20.24,21000.0,16.9526,16.961,16.9442,16.961,21000.0
2009-08-20 14:40:00,20.24,20.25,20.22,20.23,27300.0,16.961,16.9694,16.9442,16.9526,27300.0
2009-08-20 14:45:00,20.23,20.23,20.21,20.21,18000.0,16.9526,16.9526,16.9358,16.9358,18000.0
2009-08-20 14:50:00,20.22,20.24,20.22,20.23,30900.0,16.9442,16.961,16.9442,16.9526,30900.0
2009-08-20 14:55:00,20.23,20.24,20.22,20.23,25800.0,16.9526,16.961,16.9442,16.9526,25800.0
2009-08-20 15:00:00,20.23,20.26,20.23,20.25,31200.0,16.9526,16.9777,16.9526,16.9694,31200.0
2009-08-20 15:05:00,20.25,20.28,20.23,20.28,36600.0,16.9694,16.9945,16.9526,16.9945,36600.0
2009-08-20 15:10:00,20.27,20.28,20.26,20.26,21900.0,16.9861,16.9945,16.9777,16.9777,21900.0
2009-08-20 15:15:00,20.26,20.27,20.26,20.26,23700.0,16.9777,16.9861,16.9777,16.9777,23700.0
2009-08-20 15:20:00,20.26,20.27,20.25,20.27,28800.0,16.9777,16.9861,16.9694,16.9861,28800.0
2009-08-20 15:25:00,20.27,20.28,20.26,20.28,24600.0,16.9861,16.9945,16.9777,16.9945,24600.0
2009-08-20 15:30:00,20.28,20.31,20.28,20.28,53400.0,16.9945,17.0196,16.9945,16.9945,53400.0
2009-08-20 15:35:00,20.28,20.29,20.27,20.28,48900.0,16.9945,17.0029,16.9861,16.9945,48900.0
2009-08-20 15:40:00,20.29,20.31,20.27,20.27,88800.0,17.0029,17.0196,16.9861,16.9861,88800.0
2009-08-20 15:45:00,20.27,20.3,20.27,20.3,127800.0,16.9861,17.0113,16.9861,17.0113,127800.0
2009-08-20 15:50:00,20.3,20.31,20.29,20.3,104100.0,17.0113,17.0196,17.0029,17.0113,104100.0
2009-08-20 15:55:00,20.3,20.3,20.27,20.28,119400.0,17.0113,17.0113,16.9861,16.9945,119400.0
2009-08-21 09:30:00,20.46,20.63,20.43,20.55,357300.0,17.1453,17.2878,17.1202,17.2208,357300.0
2009-08-21 09:35:00,20.56,20.57,20.51,20.57,48600.0,17.2291,17.2375,17.1872,17.2375,48600.0
2009-08-21 09:40:00,20.58,20.62,20.57,20.6,93300.0,17.2459,17.2794,17.2375,17.2627,93300.0
2009-08-21 09:45:00,20.6,20.61,20.56,20.56,53100.0,17.2627,17.271,17.2291,17.2291,53100.0
2009-08-21 09:50:00,20.56,20.62,20.53,20.55,124200.0,17.2291,17.2794,17.204,17.2208,124200.0
2009-08-21 09:55:00,20.55,20.6,20.55,20.6,26100.0,17.2208,17.2627,17.2208,17.2627,26100.0
2009-08-21 10:00:00,20.61,20.78,20.61,20.77,142500.0,17.271,17.4135,17.271,17.4051,142500.0
2009-08-21 10:05:00,20.79,20.87,20.79,20.8,83700.0,17.4219,17.4889,17.4219,17.4303,83700.0
2009-08-21 10:10:00,20.81,20.83,20.79,20.82,24900.0,17.4386,17.4554,17.4219,17.447,24900.0
2009-08-21 10:15:00,20.82,20.9,20.82,20.9,82500.0,17.447,17.5141,17.447,17.5141,82500.0
2009-08-21 10:20:00,20.9,20.91,20.87,20.89,54000.0,17.5141,17.5224,17.4889,17.5057,54000.0
2009-08-21 10:25:00,20.89,20.89,20.83,20.84,16800.0,17.5057,17.5057,17.4554,17.4638,16800.0
2009-08-21 10:30:00,20.83,20.86,20.83,20.85,19200.0,17.4554,17.4805,17.4554,17.4722,19200.0
2009-08-21 10:35:00,20.85,20.89,20.84,20.89,13200.0,17.4722,17.5057,17.4638,17.5057,13200.0
2009-08-21 10:40:00,20.88,20.91,20.87,20.9,21300.0,17.4973,17.5224,17.4889,17.5141,21300.0
2009-08-21 10:45:00,20.89,20.89,20.86,20.86,24000.0,17.5057,17.5057,17.4805,17.4805,24000.0
2009-08-21 10:50:00,20.86,20.88,20.84,20.88,30600.0,17.4805,17.4973,17.4638,17.4973,30600.0
2009-08-21 10:55:00,20.88,20.89,20.87,20.88,16800.0,17.4973,17.5057,17.4889,17.4973,16800.0
2009-08-21 11:00:00,20.89,20.91,20.87,20.9,28800.0,17.5057,17.5224,17.4889,17.5141,28800.0
2009-08-21 11:05:00,20.9,20.9,20.89,20.9,24000.0,17.5141,17.5141,17.5057,17.5141,24000.0
2009-08-21 11:10:00,20.9,20.9,20.89,20.9,20400.0,17.5141,17.5141,17.5057,17.5141,20400.0
2009-08-21 11:15:00,20.89,20.89,20.88,20.89,15300.0,17.5057,17.5057,17.4973,17.5057,15300.0
2009-08-21 11:20:00,20.88,20.89,20.86,20.88,30600.0,17.4973,17.5057,17.4805,17.4973,30600.0
2009-08-21 11:25:00,20.87,20.88,20.85,20.86,39000.0,17.4889,17.4973,17.4722,17.4805,39000.0
2009-08-21 11:30:00,20.86,20.86,20.85,20.85,6000.0,17.4805,17.4805,17.4722,17.4722,6000.0
2009-08-21 11:35:00,20.85,20.86,20.84,20.84,29100.0,17.4722,17.4805,17.4638,17.4638,29100.0
2009-08-21 11:40:00,20.84,20.84,20.83,20.84,16500.0,17.4638,17.4638,17.4554,17.4638,16500.0
2009-08-21 11:45:00,20.83,20.84,20.81,20.84,21600.0,17.4554,17.4638,17.4386,17.4638,21600.0
2009-08-21 11:50:00,20.84,20.84,20.79,20.79,25500.0,17.4638,17.4638,17.4219,17.4219,25500.0
2009-08-21 11:55:00,20.79,20.79,20.79,20.79,4500.0,17.4219,17.4219,17.4219,17.4219,4500.0
2009-08-21 12:00:00,20.79,20.8,20.79,20.8,15000.0,17.4219,17.4303,17.4219,17.4303,15000.0
2009-08-21 12:05:00,20.81,20.83,20.8,20.81,22200.0,17.4386,17.4554,17.4303,17.4386,22200.0
2009-08-21 12:10:00,20.81,20.82,20.81,20.81,17100.0,17.4386,17.447,17.4386,17.4386,17100.0
2009-08-21 12:15:00,20.81,20.82,20.79,20.79,10200.0,17.4386,17.447,17.4219,17.4219,10200.0
2009-08-21 12:20:00,20.79,20.79,20.78,20.79,7800.0,17.4219,17.4219,17.4135,17.4219,7800.0
2009-08-21 12:25:00,20.79,20.81,20.79,20.81,29400.0,17.4219,17.4386,17.4219,17.4386,29400.0
2009-08-21 12:30:00,20.81,20.81,20.79,20.8,17400.0,17.4386,17.4386,17.4219,17.4303,17400.0
2009-08-21 12:35:00,20.79,20.8,20.78,20.79,19200.0,17.4219,17.4303,17.4135,17.4219,19200.0
2009-08-21 12:40:00,20.79,20.8,20.79,20.8,6000.0,17.4219,17.4303,17.4219,17.4303,6000.0
2009-08-21 12:45:00,20.8,20.8,20.79,20.79,9600.0,17.4303,17.4303,17.4219,17.4219,9600.0
2009-08-21 12:50:00,20.79,20.79,20.77,20.77,20400.0,17.4219,17.4219,17.4051,17.4051,20400.0
2009-08-21 12:55:00,20.78,20.78,20.75,20.76,29700.0,17.4135,17.4135,17.3884,17.3967,29700.0
2009-08-21 13:00:00,20.76,20.76,20.75,20.75,21900.0,17.3967,17.3967,17.3884,17.3884,21900.0
2009-08-21 13:05:00,20.75,20.76,20.74,20.76,9300.0,17.3884,17.3967,17.38,17.3967,9300.0
2009-08-21 13:10:00,20.76,20.76,20.76,20.76,4800.0,17.3967,17.3967,17.3967,17.3967,4800.0
2009-08-21 13:15:00,20.76,20.78,20.75,20.77,10800.0,17.3967,17.4135,17.3884,17.4051,10800.0
2009-08-21 13:20:00,20.77,20.77,20.75,20.76,32100.0,17.4051,17.4051,17.3884,17.3967,32100.0
2009-08-21 13:25:00,20.76,20.77,20.76,20.76,13200.0,17.3967,17.4051,17.3967,17.3967,13200.0
2009-08-21 13:30:00,20.76,20.76,20.74,20.74,18600.0,17.3967,17.3967,17.38,17.38,18600.0
2009-08-21 13:35:00,20.74,20.74,20.71,20.72,13800.0,17.38,17.38,17.3548,17.3632,13800.0
2009-08-21 13:40:00,20.72,20.72,20.71,20.71,7200.0,17.3632,17.3632,17.3548,17.3548,7200.0
2009-08-21 13:45:00,20.71,20.71,20.7,20.7,5400.0,17.3548,17.3548,17.3465,17.3465,5400.0
2009-08-21 13:50:00,20.69,20.71,20.69,20.71,8100.0,17.3381,17.3548,17.3381,17.3548,8100.0
2009-08-21 13:55:00,20.7,20.7,20.7,20.7,9600.0,17.3465,17.3465,17.3465,17.3465,9600.0
2009-08-21 14:00:00,20.7,20.7,20.67,20.68,19500.0,17.3465,17.3465,17.3213,17.3297,19500.0
2009-08-21 14:05:00,20.69,20.69,20.66,20.67,44700.0,17.3381,17.3381,17.3129,17.3213,44700.0
2009-08-21 14:10:00,20.67,20.69,20.66,20.68,15600.0,17.3213,17.3381,17.3129,17.3297,15600.0
2009-08-21 14:15:00,20.68,20.68,20.67,20.67,13800.0,17.3297,17.3297,17.3213,17.3213,13800.0
2009-08-21 14:20:00,20.67,20.68,20.66,20.66,10800.0,17.3213,17.3297,17.3129,17.3129,10800.0
2009-08-21 14:25:00,20.66,20.67,20.64,20.66,25500.0,17.3129,17.3213,17.2962,17.3129,25500.0
2009-08-21 14:30:00,20.66,20.68,20.66,20.66,20700.0,17.3129,17.3297,17.3129,17.3129,20700.0
2009-08-21 14:35:00,20.66,20.67,20.66,20.66,13500.0,17.3129,17.3213,17.3129,17.3129,13500.0
2009-08-21 14:40:00,20.66,20.66,20.65,20.65,8100.0,17.3129,17.3129,17.3046,17.3046,8100.0
2009-08-21 14:45:00,20.65,20.66,20.65,20.66,8700.0,17.3046,17.3129,17.3046,17.3129,8700.0
2009-08-21 14:50:00,20.66,20.67,20.63,20.65,23700.0,17.3129,17.3213,17.2878,17.3046,23700.0
2009-08-21 14:55:00,20.64,20.65,20.64,20.65,20100.0,17.2962,17.3046,17.2962,17.3046,20100.0
2009-08-21 15:00:00,20.65,20.66,20.65,20.66,30900.0,17.3046,17.3129,17.3046,17.3129,30900.0
2009-08-21 15:05:00,20.66,20.67,20.66,20.67,48300.0,17.3129,17.3213,17.3129,17.3213,48300.0
2009-08-21 15:10:00,20.67,20.68,20.65,20.67,73500.0,17.3213,17.3297,17.3046,17.3213,73500.0
2009-08-21 15:15:00,20.68,20.71,20.67,20.7,76200.0,17.3297,17.3548,17.3213,17.3465,76200.0
2009-08-21 15:20:00,20.7,20.7,20.65,20.66,71400.0,17.3465,17.3465,17.3046,17.3129,71400.0
2009-08-21 15:25:00,20.66,20.68,20.65,20.66,40500.0,17.3129,17.3297,17.3046,17.3129,40500.0
2009-08-21 15:30:00,20.66,20.69,20.66,20.68,47100.0,17.3129,17.3381,17.3129,17.3297,47100.0
2009-08-21 15:35:00,20.68,20.68,20.66,20.67,34800.0,17.3297,17.3297,17.3129,17.3213,34800.0
2009-08-21 15:40:00,20.67,20.68,20.65,20.66,81900.0,17.3213,17.3297,17.3046,17.3129,81900.0
2009-08-21 15:45:00,20.66,20.67,20.65,20.67,105000.0,17.3129,17.3213,17.3046,17.3213,105000.0
2009-08-21 15:50:00,20.67,20.69,20.66,20.68,83700.0,17.3213,17.3381,17.3129,17.3297,83700.0
2009-08-21 15:55:00,20.68,20.68,20.66,20.68,114600.0,17.3297,17.3297,17.3129,17.3297,114600.0
2009-08-24 09:30:00,20.73,20.85,20.71,20.82,31200.0,17.3716,17.4722,17.3548,17.447,31200.0
2009-08-24 09:35:00,20.82,20.82,20.7,20.77,46200.0,17.447,17.447,17.3465,17.4051,46200.0
2009-08-24 09:40:00,20.78,20.81,20.67,20.71,87600.0,17.4135,17.4386,17.3213,17.3548,87600.0
2009-08-24 09:45:00,20.72,20.73,20.66,20.69,48000.0,17.3632,17.3716,17.3129,17.3381,48000.0
2009-08-24 09:50:00,20.67,20.68,20.59,20.59,23400.0,17.3213,17.3297,17.2543,17.2543,23400.0
2009-08-24 09:55:00,20.61,20.65,20.59,20.62,35700.0,17.271,17.3046,17.2543,17.2794,35700.0
2009-08-24 10:00:00,20.64,20.66,20.59,20.61,32700.0,17.2962,17.3129,17.2543,17.271,32700.0
2009-08-24 10:05:00,20.61,20.65,20.58,20.65,80700.0,17.271,17.3046,17.2459,17.3046,80700.0
2009-08-24 10:10:00,20.64,20.66,20.63,20.64,26100.0,17.2962,17.3129,17.2878,17.2962,26100.0
2009-08-24 10:15:00,20.65,20.67,20.61,20.66,47400.0,17.3046,17.3213,17.271,17.3129,47400.0
2009-08-24 10:20:00,20.66,20.71,20.65,20.66,53700.0,17.3129,17.3548,17.3046,17.3129,53700.0
2009-08-24 10:25:00,20.66,20.68,20.64,20.66,67500.0,17.3129,17.3297,17.2962,17.3129,67500.0
2009-08-24 10:30:00,20.66,20.74,20.64,20.73,90900.0,17.3129,17.38,17.2962,17.3716,90900.0
2009-08-24 10:35:00,20.74,20.75,20.68,20.68,83400.0,17.38,17.3884,17.3297,17.3297,83400.0
2009-08-24 10:40:00,20.69,20.7,20.67,20.69,41700.0,17.3381,17.3465,17.3213,17.3381,41700.0
2009-08-24 10:45:00,20.7,20.7,20.66,20.66,47400.0,17.3465,17.3465,17.3129,17.3129,47400.0
2009-08-24 10:50:00,20.67,20.67,20.65,20.66,73200.0,17.3213,17.3213,17.3046,17.3129,73200.0
2009-08-24 10:55:00,20.67,20.67,20.64,20.66,81300.0,17.3213,17.3213,17.2962,17.3129,81300.0
2009-08-24 11:00:00,20.65,20.68,20.65,20.68,15000.0,17.3046,17.3297,17.3046,17.3297,15000.0
2009-08-24 11:05:00,20.68,20.68,20.65,20.65,12000.0,17.3297,17.3297,17.3046,17.3046,12000.0
2009-08-24 11:10:00,20.65,20.65,20.63,20.64,21900.0,17.3046,17.3046,17.2878,17.2962,21900.0
2009-08-24 11:15:00,20.64,20.64,20.61,20.61,22200.0,17.2962,17.2962,17.271,17.271,22200.0
2009-08-24 11:20:00,20.61,20.63,20.6,20.63,94800.0,17.271,17.2878,17.2627,17.2878,94800.0
2009-08-24 11:25:00,20.63,20.65,20.63,20.65,27600.0,17.2878,17.3046,17.2878,17.3046,27600.0
2009-08-24 11:30:00,20.65,20.7,20.65,20.7,28800.0,17.3046,17.3465,17.3046,17.3465,28800.0
2009-08-24 11:35:00,20.7,20.73,20.69,20.72,35100.0,17.3465,17.3716,17.3381,17.3632,35100.0
2009-08-24 11:40:00,20.73,20.76,20.73,20.75,47700.0,17.3716,17.3967,17.3716,17.3884,47700.0
2009-08-24 11:45:00,20.75,20.75,20.69,20.69,28800.0,17.3884,17.3884,17.3381,17.3381,28800.0
2009-08-24 11:50:00,20.7,20.7,20.67,20.68,31500.0,17.3465,17.3465,17.3213,17.3297,31500.0
2009-08-24 11:55:00,20.67,20.68,20.65,20.65,30900.0,17.3213,17.3297,17.3046,17.3046,30900.0
2009-08-24 12:00:00,20.65,20.66,20.64,20.66,37200.0,17.3046,17.3129,17.2962,17.3129,37200.0
2009-08-24 12:05:00,20.66,20.66,20.65,20.65,32100.0,17.3129,17.3129,17.3046,17.3046,32100.0
2009-08-24 12:10:00,20.65,20.65,20.64,20.65,22800.0,17.3046,17.3046,17.2962,17.3046,22800.0
2009-08-24 12:15:00,20.65,20.66,20.64,20.65,8100.0,17.3046,17.3129,17.2962,17.3046,8100.0
2009-08-24 12:20:00,20.65,20.66,20.64,20.64,14100.0,17.3046,17.3129,17.2962,17.2962,14100.0
2009-08-24 12:25:00,20.64,20.65,20.62,20.62,15300.0,17.2962,17.3046,17.2794,17.2794,15300.0
2009-08-24 12:30:00,20.61,20.62,20.59,20.6,11100.0,17.271,17.2794,17.2543,17.2627,11100.0
2009-08-24 12:35:00,20.59,20.6,20.59,20.6,4500.0,17.2543,17.2627,17.2543,17.2627,4500.0
2009-08-24 12:40:00,20.6,20.61,20.58,20.58,67200.0,17.2627,17.271,17.2459,17.2459,67200.0
2009-08-24 12:45:00,20.58,20.58,20.54,20.55,18900.0,17.2459,17.2459,17.2124,17.2208,18900.0
2009-08-24 12:50:00,20.55,20.56,20.53,20.53,38100.0,17.2208,17.2291,17.204,17.204,38100.0
2009-08-24 12:55:00,20.54,20.56,20.52,20.54,29100.0,17.2124,17.2291,17.1956,17.2124,29100.0
2009-08-24 13:00:00,20.53,20.54,20.49,20.5,30900.0,17.204,17.2124,17.1705,17.1789,30900.0
2009-08-24 13:05:00,20.5,20.51,20.46,20.46,19500.0,17.1789,17.1872,17.1453,17.1453,19500.0
2009-08-24 13:10:00,20.45,20.48,20.45,20.45,17700.0,17.137,17.1621,17.137,17.137,17700.0
2009-08-24 13:15:00,20.44,20.47,20.42,20.45,24300.0,17.1286,17.1537,17.1118,17.137,24300.0
2009-08-24 13:20:00,20.44,20.46,20.39,20.39,28500.0,17.1286,17.1453,17.0867,17.0867,28500.0
2009-08-24 13:25:00,20.39,20.42,20.38,20.4,50100.0,17.0867,17.1118,17.0783,17.0951,50100.0
2009-08-24 13:30:00,20.39,20.41,20.39,20.41,9300.0,17.0867,17.1034,17.0867,17.1034,9300.0
2009-08-24 13:35:00,20.42,20.43,20.4,20.43,28800.0,17.1118,17.1202,17.0951,17.1202,28800.0
2009-08-24 13:40:00,20.43,20.47,20.43,20.45,15300.0,17.1202,17.1537,17.1202,17.137,15300.0
2009-08-24 13:45:00,20.45,20.48,20.45,20.48,12300.0,17.137,17.1621,17.137,17.1621,12300.0
2009-08-24 13:50:00,20.46,20.47,20.45,20.46,7200.0,17.1453,17.1537,17.137,17.1453,7200.0
2009-08-24 13:55:00,20.45,20.47,20.43,20.45,14700.0,17.137,17.1537,17.1202,17.137,14700.0
2009-08-24 14:00:00,20.44,20.45,20.43,20.45,6900.0,17.1286,17.137,17.1202,17.137,6900.0
2009-08-24 14:05:00,20.44,20.46,20.44,20.46,11700.0,17.1286,17.1453,17.1286,17.1453,11700.0
2009-08-24 14:10:00,20.46,20.47,20.45,20.47,5700.0,17.1453,17.1537,17.137,17.1537,5700.0
2009-08-24 14:15:00,20.47,20.5,20.47,20.49,9900.0,17.1537,17.1789,17.1537,17.1705,9900.0
2009-08-24 14:20:00,20.48,20.48,20.46,20.48,9000.0,17.1621,17.1621,17.1453,17.1621,9000.0
2009-08-24 14:25:00,20.46,20.46,20.45,20.46,8700.0,17.1453,17.1453,17.137,17.1453,8700.0
2009-08-24 14:30:00,20.46,20.46,20.43,20.43,7800.0,17.1453,17.1453,17.1202,17.1202,7800.0
2009-08-24 14:35:00,20.43,20.43,20.42,20.43,18600.0,17.1202,17.1202,17.1118,17.1202,18600.0
2009-08-24 14:40:00,20.44,20.44,20.43,20.44,7200.0,17.1286,17.1286,17.1202,17.1286,7200.0
2009-08-24 14:45:00,20.43,20.44,20.42,20.42,61200.0,17.1202,17.1286,17.1118,17.1118,61200.0
2009-08-24 14:50:00,20.42,20.46,20.42,20.45,69600.0,17.1118,17.1453,17.1118,17.137,69600.0
2009-08-24 14:55:00,20.45,20.45,20.44,20.45,24300.0,17.137,17.137,17.1286,17.137,24300.0
2009-08-24 15:00:00,20.45,20.45,20.4,20.41,53100.0,17.137,17.137,17.0951,17.1034,53100.0
2009-08-24 15:05:00,20.4,20.42,20.35,20.36,24900.0,17.0951,17.1118,17.0532,17.0615,24900.0
2009-08-24 15:10:00,20.36,20.38,20.36,20.38,16800.0,17.0615,17.0783,17.0615,17.0783,16800.0
2009-08-24 15:15:00,20.38,20.38,20.34,20.35,47700.0,17.0783,17.0783,17.0448,17.0532,47700.0
2009-08-24 15:20:00,20.35,20.36,20.34,20.36,30300.0,17.0532,17.0615,17.0448,17.0615,30300.0
2009-08-24 15:25:00,20.35,20.4,20.35,20.4,17400.0,17.0532,17.0951,17.0532,17.0951,17400.0
2009-08-24 15:30:00,20.4,20.44,20.38,20.43,60000.0,17.0951,17.1286,17.0783,17.1202,60000.0
2009-08-24 15:35:00,20.43,20.44,20.38,20.38,53700.0,17.1202,17.1286,17.0783,17.0783,53700.0
2009-08-24 15:40:00,20.38,20.38,20.32,20.33,80700.0,17.0783,17.0783,17.028,17.0364,80700.0
2009-08-24 15:45:00,20.32,20.35,20.31,20.33,59700.0,17.028,17.0532,17.0196,17.0364,59700.0
2009-08-24 15:50:00,20.33,20.36,20.33,20.34,117900.0,17.0364,17.0615,17.0364,17.0448,117900.0
2009-08-24 15:55:00,20.34,20.37,20.32,20.37,222600.0,17.0448,17.0699,17.028,17.0699,222600.0
2009-08-25 09:30:00,19.89,20.15,19.89,20.08,280800.0,16.6677,16.8856,16.6677,16.8269,280800.0
2009-08-25 09:35:00,20.08,20.1,19.99,20.07,242100.0,16.8269,16.8437,16.7515,16.8185,242100.0
2009-08-25 09:40:00,20.07,20.22,20.07,20.17,181200.0,16.8185,16.9442,16.8185,16.9023,181200.0
2009-08-25 09:45:00,20.16,20.16,20.11,20.13,70500.0,16.8939,16.8939,16.852,16.8688,70500.0
2009-08-25 09:50:00,20.13,20.14,20.09,20.11,70800.0,16.8688,16.8772,16.8353,16.852,70800.0
2009-08-25 09:55:00,20.11,20.17,20.1,20.16,97800.0,16.852,16.9023,16.8437,16.8939,97800.0
2009-08-25 10:00:00,20.17,20.37,20.17,20.26,179400.0,16.9023,17.0699,16.9023,16.9777,179400.0
2009-08-25 10:05:00,20.27,20.29,20.21,20.28,117000.0,16.9861,17.0029,16.9358,16.9945,117000.0
2009-08-25 10:10:00,20.3,20.35,20.25,20.29,94200.0,17.0113,17.0532,16.9694,17.0029,94200.0
2009-08-25 10:15:00,20.29,20.31,20.2,20.2,180900.0,17.0029,17.0196,16.9275,16.9275,180900.0
2009-08-25 10:20:00,20.2,20.21,20.19,20.2,91200.0,16.9275,16.9358,16.9191,16.9275,91200.0
2009-08-25 10:25:00,20.19,20.21,20.18,20.19,102300.0,16.9191,16.9358,16.9107,16.9191,102300.0
2009-08-25 10:30:00,20.19,20.23,20.19,20.23,108900.0,16.9191,16.9526,16.9191,16.9526,108900.0
2009-08-25 10:35:00,20.21,20.26,20.21,20.26,75300.0,16.9358,16.9777,16.9358,16.9777,75300.0
2009-08-25 10:40:00,20.26,20.34,20.26,20.33,42900.0,16.9777,17.0448,16.9777,17.0364,42900.0
2009-08-25 10:45:00,20.33,20.34,20.31,20.31,72300.0,17.0364,17.0448,17.0196,17.0196,72300.0
2009-08-25 10:50:00,20.31,20.32,20.25,20.25,103800.0,17.0196,17.028,16.9694,16.9694,103800.0
2009-08-25 10:55:00,20.24,20.28,20.23,20.28,58500.0,16.961,16.9945,16.9526,16.9945,58500.0
2009-08-25 11:00:00,20.28,20.29,20.25,20.28,87000.0,16.9945,17.0029,16.9694,16.9945,87000.0
2009-08-25 11:05:00,20.27,20.31,20.26,20.28,93300.0,16.9861,17.0196,16.9777,16.9945,93300.0
2009-08-25 11:10:00,20.28,20.29,20.25,20.25,61500.0,16.9945,17.0029,16.9694,16.9694,61500.0
2009-08-25 11:15:00,20.26,20.26,20.22,20.23,61500.0,16.9777,16.9777,16.9442,16.9526,61500.0
2009-08-25 11:20:00,20.22,20.26,20.21,20.26,57000.0,16.9442,16.9777,16.9358,16.9777,57000.0
2009-08-25 11:25:00,20.26,20.29,20.25,20.28,42900.0,16.9777,17.0029,16.9694,16.9945,42900.0
2009-08-25 11:30:00,20.28,20.3,20.27,20.3,28500.0,16.9945,17.0113,16.9861,17.0113,28500.0
2009-08-25 11:35:00,20.3,20.32,20.28,20.32,56100.0,17.0113,17.028,16.9945,17.028,56100.0
2009-08-25 11:40:00,20.32,20.39,20.32,20.35,108900.0,17.028,17.0867,17.028,17.0532,108900.0
2009-08-25 11:45:00,20.35,20.35,20.32,20.35,54300.0,17.0532,17.0532,17.028,17.0532,54300.0
2009-08-25 11:50:00,20.35,20.41,20.34,20.39,94500.0,17.0532,17.1034,17.0448,17.0867,94500.0
2009-08-25 11:55:00,20.39,20.41,20.38,20.39,66000.0,17.0867,17.1034,17.0783,17.0867,66000.0
2009-08-25 12:00:00,20.38,20.38,20.35,20.35,50100.0,17.0783,17.0783,17.0532,17.0532,50100.0
2009-08-25 12:05:00,20.35,20.39,20.33,20.39,66000.0,17.0532,17.0867,17.0364,17.0867,66000.0
2009-08-25 12:10:00,20.38,20.38,20.35,20.35,41700.0,17.0783,17.0783,17.0532,17.0532,41700.0
2009-08-25 12:15:00,20.35,20.36,20.35,20.35,14700.0,17.0532,17.0615,17.0532,17.0532,14700.0
2009-08-25 12:20:00,20.35,20.38,20.35,20.38,39600.0,17.0532,17.0783,17.0532,17.0783,39600.0
2009-08-25 12:25:00,20.39,20.43,20.39,20.41,62100.0,17.0867,17.1202,17.0867,17.1034,62100.0
2009-08-25 12:30:00,20.42,20.44,20.38,20.4,22200.0,17.1118,17.1286,17.0783,17.0951,22200.0
2009-08-25 12:35:00,20.41,20.42,20.41,20.42,14100.0,17.1034,17.1118,17.1034,17.1118,14100.0
2009-08-25 12:40:00,20.42,20.43,20.41,20.41,19800.0,17.1118,17.1202,17.1034,17.1034,19800.0
2009-08-25 12:45:00,20.41,20.42,20.4,20.41,29100.0,17.1034,17.1118,17.0951,17.1034,29100.0
2009-08-25 12:50:00,20.41,20.42,20.41,20.41,24900.0,17.1034,17.1118,17.1034,17.1034,24900.0
2009-08-25 12:55:00,20.41,20.43,20.41,20.42,67800.0,17.1034,17.1202,17.1034,17.1118,67800.0
2009-08-25 13:00:00,20.42,20.45,20.41,20.43,39000.0,17.1118,17.137,17.1034,17.1202,39000.0
2009-08-25 13:05:00,20.43,20.44,20.42,20.42,37200.0,17.1202,17.1286,17.1118,17.1118,37200.0
2009-08-25 13:10:00,20.42,20.43,20.41,20.41,49500.0,17.1118,17.1202,17.1034,17.1034,49500.0
2009-08-25 13:15:00,20.41,20.42,20.39,20.4,64500.0,17.1034,17.1118,17.0867,17.0951,64500.0
2009-08-25 13:20:00,20.4,20.4,20.33,20.36,67500.0,17.0951,17.0951,17.0364,17.0615,67500.0
2009-08-25 13:25:00,20.37,20.38,20.32,20.32,47400.0,17.0699,17.0783,17.028,17.028,47400.0
2009-08-25 13:30:00,20.32,20.34,20.32,20.32,48600.0,17.028,17.0448,17.028,17.028,48600.0
2009-08-25 13:35:00,20.32,20.32,20.29,20.31,84600.0,17.028,17.028,17.0029,17.0196,84600.0
2009-08-25 13:40:00,20.31,20.31,20.28,20.29,42900.0,17.0196,17.0196,16.9945,17.0029,42900.0
2009-08-25 13:45:00,20.29,20.3,20.27,20.27,67800.0,17.0029,17.0113,16.9861,16.9861,67800.0
2009-08-25 13:50:00,20.27,20.27,20.25,20.25,66900.0,16.9861,16.9861,16.9694,16.9694,66900.0
2009-08-25 13:55:00,20.25,20.27,20.21,20.23,119100.0,16.9694,16.9861,16.9358,16.9526,119100.0
2009-08-25 14:00:00,20.24,20.27,20.23,20.27,49500.0,16.961,16.9861,16.9526,16.9861,49500.0
2009-08-25 14:05:00,20.27,20.29,20.25,20.26,58500.0,16.9861,17.0029,16.9694,16.9777,58500.0
2009-08-25 14:10:00,20.26,20.27,20.26,20.26,51600.0,16.9777,16.9861,16.9777,16.9777,51600.0
2009-08-25 14:15:00,20.26,20.27,20.25,20.26,61200.0,16.9777,16.9861,16.9694,16.9777,61200.0
2009-08-25 14:20:00,20.26,20.26,20.24,20.25,56700.0,16.9777,16.9777,16.961,16.9694,56700.0
2009-08-25 14:25:00,20.25,20.25,20.22,20.22,60600.0,16.9694,16.9694,16.9442,16.9442,60600.0
2009-08-25 14:30:00,20.22,20.23,20.21,20.21,57300.0,16.9442,16.9526,16.9358,16.9358,57300.0
2009-08-25 14:35:00,20.21,20.21,20.18,20.2,74700.0,16.9358,16.9358,16.9107,16.9275,74700.0
2009-08-25 14:40:00,20.2,20.22,20.18,20.21,102600.0,16.9275,16.9442,16.9107,16.9358,102600.0
2009-08-25 14:45:00,20.21,20.23,20.21,20.23,42300.0,16.9358,16.9526,16.9358,16.9526,42300.0
2009-08-25 14:50:00,20.23,20.26,20.23,20.25,30900.0,16.9526,16.9777,16.9526,16.9694,30900.0
2009-08-25 14:55:00,20.25,20.26,20.25,20.26,185100.0,16.9694,16.9777,16.9694,16.9777,185100.0
2009-08-25 15:00:00,20.26,20.31,20.26,20.3,98400.0,16.9777,17.0196,16.9777,17.0113,98400.0
2009-08-25 15:05:00,20.3,20.31,20.3,20.31,144900.0,17.0113,17.0196,17.0113,17.0196,144900.0
2009-08-25 15:10:00,20.3,20.32,20.29,20.32,107100.0,17.0113,17.028,17.0029,17.028,107100.0
2009-08-25 15:15:00,20.32,20.34,20.3,20.33,93300.0,17.028,17.0448,17.0113,17.0364,93300.0
2009-08-25 15:20:00,20.34,20.35,20.33,20.34,38400.0,17.0448,17.0532,17.0364,17.0448,38400.0
2009-08-25 15:25:00,20.34,20.35,20.32,20.32,24900.0,17.0448,17.0532,17.028,17.028,24900.0
2009-08-25 15:30:00,20.32,20.32,20.24,20.24,100800.0,17.028,17.028,16.961,16.961,100800.0
2009-08-25 15:35:00,20.24,20.25,20.2,20.21,127500.0,16.961,16.9694,16.9275,16.9358,127500.0
2009-08-25 15:40:00,20.21,20.21,20.18,20.19,152700.0,16.9358,16.9358,16.9107,16.9191,152700.0
2009-08-25 15:45:00,20.18,20.22,20.18,20.22,159600.0,16.9107,16.9442,16.9107,16.9442,159600.0
2009-08-25 15:50:00,20.22,20.25,20.22,20.24,107400.0,16.9442,16.9694,16.9442,16.961,107400.0
2009-08-25 15:55:00,20.24,20.24,20.21,20.23,179400.0,16.961,16.961,16.9358,16.9526,179400.0
2009-08-26 09:30:00,20.14,20.24,20.04,20.14,91200.0,16.8772,16.961,16.7934,16.8772,91200.0
2009-08-26 09:35:00,20.14,20.18,20.09,20.14,71100.0,16.8772,16.9107,16.8353,16.8772,71100.0
2009-08-26 09:40:00,20.14,20.19,20.07,20.12,94500.0,16.8772,16.9191,16.8185,16.8604,94500.0
2009-08-26 09:45:00,20.11,20.11,20.05,20.07,100500.0,16.852,16.852,16.8018,16.8185,100500.0
2009-08-26 09:50:00,20.07,20.12,20.07,20.12,57000.0,16.8185,16.8604,16.8185,16.8604,57000.0
2009-08-26 09:55:00,20.12,20.17,20.12,20.15,43200.0,16.8604,16.9023,16.8604,16.8856,43200.0
2009-08-26 10:00:00,20.15,20.32,20.15,20.32,214200.0,16.8856,17.028,16.8856,17.028,214200.0
2009-08-26 10:05:00,20.33,20.38,20.3,20.32,107700.0,17.0364,17.0783,17.0113,17.028,107700.0
2009-08-26 10:10:00,20.32,20.33,20.26,20.32,108900.0,17.028,17.0364,16.9777,17.028,108900.0
2009-08-26 10:15:00,20.32,20.33,20.29,20.3,100200.0,17.028,17.0364,17.0029,17.0113,100200.0
2009-08-26 10:20:00,20.3,20.32,20.25,20.26,227100.0,17.0113,17.028,16.9694,16.9777,227100.0
2009-08-26 10:25:00,20.26,20.26,20.22,20.24,61800.0,16.9777,16.9777,16.9442,16.961,61800.0
2009-08-26 10:30:00,20.26,20.27,20.21,20.25,108000.0,16.9777,16.9861,16.9358,16.9694,108000.0
2009-08-26 10:35:00,20.25,20.26,20.23,20.23,94500.0,16.9694,16.9777,16.9526,16.9526,94500.0
2009-08-26 10:40:00,20.23,20.23,20.18,20.18,50400.0,16.9526,16.9526,16.9107,16.9107,50400.0
2009-08-26 10:45:00,20.18,20.2,20.15,20.17,72000.0,16.9107,16.9275,16.8856,16.9023,72000.0
2009-08-26 10:50:00,20.17,20.18,20.15,20.15,66600.0,16.9023,16.9107,16.8856,16.8856,66600.0
2009-08-26 10:55:00,20.15,20.2,20.15,20.19,45600.0,16.8856,16.9275,16.8856,16.9191,45600.0
2009-08-26 11:00:00,20.19,20.2,20.16,20.17,49200.0,16.9191,16.9275,16.8939,16.9023,49200.0
2009-08-26 11:05:00,20.17,20.17,20.13,20.14,65700.0,16.9023,16.9023,16.8688,16.8772,65700.0
2009-08-26 11:10:00,20.14,20.15,20.12,20.15,106200.0,16.8772,16.8856,16.8604,16.8856,106200.0
2009-08-26 11:15:00,20.16,20.18,20.15,20.17,84000.0,16.8939,16.9107,16.8856,16.9023,84000.0
2009-08-26 11:20:00,20.17,20.18,20.14,20.17,80700.0,16.9023,16.9107,16.8772,16.9023,80700.0
2009-08-26 11:25:00,20.17,20.18,20.14,20.16,93000.0,16.9023,16.9107,16.8772,16.8939,93000.0
2009-08-26 11:30:00,20.16,20.17,20.15,20.17,63000.0,16.8939,16.9023,16.8856,16.9023,63000.0
2009-08-26 11:35:00,20.16,20.17,20.15,20.16,65100.0,16.8939,16.9023,16.8856,16.8939,65100.0
2009-08-26 11:40:00,20.16,20.17,20.16,20.16,48300.0,16.8939,16.9023,16.8939,16.8939,48300.0
2009-08-26 11:45:00,20.17,20.2,20.16,20.2,49500.0,16.9023,16.9275,16.8939,16.9275,49500.0
2009-08-26 11:50:00,20.2,20.21,20.18,20.19,66600.0,16.9275,16.9358,16.9107,16.9191,66600.0
2009-08-26 11:55:00,20.19,20.22,20.19,20.21,56700.0,16.9191,16.9442,16.9191,16.9358,56700.0
2009-08-26 12:00:00,20.21,20.25,20.21,20.25,31200.0,16.9358,16.9694,16.9358,16.9694,31200.0
2009-08-26 12:05:00,20.25,20.26,20.21,20.22,60000.0,16.9694,16.9777,16.9358,16.9442,60000.0
2009-08-26 12:10:00,20.22,20.24,20.21,20.24,51600.0,16.9442,16.961,16.9358,16.961,51600.0
2009-08-26 12:15:00,20.24,20.26,20.23,20.23,62700.0,16.961,16.9777,16.9526,16.9526,62700.0
2009-08-26 12:20:00,20.23,20.24,20.21,20.21,41100.0,16.9526,16.961,16.9358,16.9358,41100.0
2009-08-26 12:25:00,20.21,20.22,20.19,20.19,41400.0,16.9358,16.9442,16.9191,16.9191,41400.0
2009-08-26 12:30:00,20.2,20.2,20.17,20.19,25800.0,16.9275,16.9275,16.9023,16.9191,25800.0
2009-08-26 12:35:00,20.19,20.2,20.17,20.18,17100.0,16.9191,16.9275,16.9023,16.9107,17100.0
2009-08-26 12:40:00,20.19,20.19,20.17,20.18,29700.0,16.9191,16.9191,16.9023,16.9107,29700.0
2009-08-26 12:45:00,20.18,20.18,20.17,20.17,19200.0,16.9107,16.9107,16.9023,16.9023,19200.0
2009-08-26 12:50:00,20.17,20.19,20.17,20.18,20700.0,16.9023,16.9191,16.9023,16.9107,20700.0
2009-08-26 12:55:00,20.17,20.19,20.17,20.18,28800.0,16.9023,16.9191,16.9023,16.9107,28800.0
2009-08-26 13:00:00,20.18,20.2,20.17,20.17,35100.0,16.9107,16.9275,16.9023,16.9023,35100.0
2009-08-26 13:05:00,20.17,20.17,20.15,20.17,31500.0,16.9023,16.9023,16.8856,16.9023,31500.0
2009-08-26 13:10:00,20.16,20.17,20.16,20.16,8100.0,16.8939,16.9023,16.8939,16.8939,8100.0
2009-08-26 13:15:00,20.16,20.17,20.16,20.16,72000.0,16.8939,16.9023,16.8939,16.8939,72000.0
2009-08-26 13:20:00,20.16,20.17,20.16,20.17,21600.0,16.8939,16.9023,16.8939,16.9023,21600.0
2009-08-26 13:25:00,20.17,20.17,20.16,20.17,21900.0,16.9023,16.9023,16.8939,16.9023,21900.0
2009-08-26 13:30:00,20.16,20.17,20.16,20.17,25200.0,16.8939,16.9023,16.8939,16.9023,25200.0
2009-08-26 13:35:00,20.17,20.18,20.16,20.18,43800.0,16.9023,16.9107,16.8939,16.9107,43800.0
2009-08-26 13:40:00,20.18,20.18,20.17,20.17,26700.0,16.9107,16.9107,16.9023,16.9023,26700.0
2009-08-26 13:45:00,20.17,20.18,20.15,20.17,39600.0,16.9023,16.9107,16.8856,16.9023,39600.0
2009-08-26 13:50:00,20.18,20.18,20.17,20.18,27300.0,16.9107,16.9107,16.9023,16.9107,27300.0
2009-08-26 13:55:00,20.18,20.2,20.17,20.2,61200.0,16.9107,16.9275,16.9023,16.9275,61200.0
2009-08-26 14:00:00,20.21,20.22,20.19,20.19,36000.0,16.9358,16.9442,16.9191,16.9191,36000.0
2009-08-26 14:05:00,20.19,20.2,20.17,20.18,64200.0,16.9191,16.9275,16.9023,16.9107,64200.0
2009-08-26 14:10:00,20.18,20.18,20.17,20.17,38400.0,16.9107,16.9107,16.9023,16.9023,38400.0
2009-08-26 14:15:00,20.17,20.19,20.17,20.18,27600.0,16.9023,16.9191,16.9023,16.9107,27600.0
2009-08-26 14:20:00,20.18,20.19,20.15,20.16,64200.0,16.9107,16.9191,16.8856,16.8939,64200.0
2009-08-26 14:25:00,20.17,20.18,20.16,20.16,28200.0,16.9023,16.9107,16.8939,16.8939,28200.0
2009-08-26 14:30:00,20.16,20.17,20.15,20.16,39900.0,16.8939,16.9023,16.8856,16.8939,39900.0
2009-08-26 14:35:00,20.16,20.17,20.15,20.16,18900.0,16.8939,16.9023,16.8856,16.8939,18900.0
2009-08-26 14:40:00,20.16,20.18,20.16,20.17,29400.0,16.8939,16.9107,16.8939,16.9023,29400.0
2009-08-26 14:45:00,20.18,20.18,20.17,20.18,31200.0,16.9107,16.9107,16.9023,16.9107,31200.0
2009-08-26 14:50:00,20.18,20.18,20.16,20.17,47100.0,16.9107,16.9107,16.8939,16.9023,47100.0
2009-08-26 14:55:00,20.17,20.17,20.15,20.15,37800.0,16.9023,16.9023,16.8856,16.8856,37800.0
2009-08-26 15:00:00,20.15,20.17,20.14,20.15,78900.0,16.8856,16.9023,16.8772,16.8856,78900.0
2009-08-26 15:05:00,20.15,20.16,20.13,20.15,24300.0,16.8856,16.8939,16.8688,16.8856,24300.0
2009-08-26 15:10:00,20.16,20.17,20.14,20.14,64800.0,16.8939,16.9023,16.8772,16.8772,64800.0
2009-08-26 15:15:00,20.14,20.17,20.12,20.16,86700.0,16.8772,16.9023,16.8604,16.8939,86700.0
2009-08-26 15:20:00,20.16,20.17,20.16,20.16,48000.0,16.8939,16.9023,16.8939,16.8939,48000.0
2009-08-26 15:25:00,20.16,20.17,20.15,20.15,115500.0,16.8939,16.9023,16.8856,16.8856,115500.0
2009-08-26 15:30:00,20.15,20.15,20.12,20.15,111900.0,16.8856,16.8856,16.8604,16.8856,111900.0
2009-08-26 15:35:00,20.15,20.16,20.15,20.16,94200.0,16.8856,16.8939,16.8856,16.8939,94200.0
2009-08-26 15:40:00,20.16,20.16,20.14,20.15,71400.0,16.8939,16.8939,16.8772,16.8856,71400.0
2009-08-26 15:45:00,20.15,20.17,20.13,20.16,84600.0,16.8856,16.9023,16.8688,16.8939,84600.0
2009-08-26 15:50:00,20.16,20.17,20.14,20.15,159000.0,16.8939,16.9023,16.8772,16.8856,159000.0
2009-08-26 15:55:00,20.14,20.15,20.13,20.15,278400.0,16.8772,16.8856,16.8688,16.8856,278400.0
2009-08-27 09:30:00,20.18,20.18,20.07,20.08,178800.0,16.9107,16.9107,16.8185,16.8269,178800.0
2009-08-27 09:35:00,20.07,20.08,20.03,20.04,78300.0,16.8185,16.8269,16.785,16.7934,78300.0
2009-08-27 09:40:00,20.03,20.04,19.97,20.01,119700.0,16.785,16.7934,16.7347,16.7682,119700.0
2009-08-27 09:45:00,20.0,20.02,19.97,19.99,61200.0,16.7599,16.7766,16.7347,16.7515,61200.0
2009-08-27 09:50:00,19.99,20.0,19.94,19.95,60600.0,16.7515,16.7599,16.7096,16.718,60600.0
2009-08-27 09:55:00,19.95,19.97,19.89,19.91,59700.0,16.718,16.7347,16.6677,16.6844,59700.0
2009-08-27 10:00:00,19.91,19.92,19.84,19.9,110400.0,16.6844,16.6928,16.6258,16.6761,110400.0
2009-08-27 10:05:00,19.9,19.91,19.88,19.88,50100.0,16.6761,16.6844,16.6593,16.6593,50100.0
2009-08-27 10:10:00,19.88,19.93,19.88,19.91,51900.0,16.6593,16.7012,16.6593,16.6844,51900.0
2009-08-27 10:15:00,19.9,19.91,19.86,19.88,63000.0,16.6761,16.6844,16.6425,16.6593,63000.0
2009-08-27 10:20:00,19.88,19.93,19.88,19.92,71700.0,16.6593,16.7012,16.6593,16.6928,71700.0
2009-08-27 10:25:00,19.92,19.95,19.92,19.95,25200.0,16.6928,16.718,16.6928,16.718,25200.0
2009-08-27 10:30:00,19.95,20.0,19.95,19.99,24000.0,16.718,16.7599,16.718,16.7515,24000.0
2009-08-27 10:35:00,19.99,20.01,19.97,19.97,54600.0,16.7515,16.7682,16.7347,16.7347,54600.0
2009-08-27 10:40:00,19.97,19.97,19.96,19.97,21000.0,16.7347,16.7347,16.7263,16.7347,21000.0
2009-08-27 10:45:00,19.97,19.98,19.96,19.97,28800.0,16.7347,16.7431,16.7263,16.7347,28800.0
2009-08-27 10:50:00,19.96,19.97,19.94,19.95,53100.0,16.7263,16.7347,16.7096,16.718,53100.0
2009-08-27 10:55:00,19.95,19.96,19.93,19.93,20700.0,16.718,16.7263,16.7012,16.7012,20700.0
2009-08-27 11:00:00,19.93,19.93,19.89,19.9,28800.0,16.7012,16.7012,16.6677,16.6761,28800.0
2009-08-27 11:05:00,19.9,19.93,19.9,19.93,17700.0,16.6761,16.7012,16.6761,16.7012,17700.0
2009-08-27 11:10:00,19.93,19.94,19.93,19.94,18900.0,16.7012,16.7096,16.7012,16.7096,18900.0
2009-08-27 11:15:00,19.94,19.95,19.93,19.95,29400.0,16.7096,16.718,16.7012,16.718,29400.0
2009-08-27 11:20:00,19.95,19.96,19.94,19.96,23100.0,16.718,16.7263,16.7096,16.7263,23100.0
2009-08-27 11:25:00,19.97,19.99,19.95,19.98,24000.0,16.7347,16.7515,16.718,16.7431,24000.0
2009-08-27 11:30:00,19.98,20.0,19.98,19.99,35700.0,16.7431,16.7599,16.7431,16.7515,35700.0
2009-08-27 11:35:00,19.99,19.99,19.95,19.95,31200.0,16.7515,16.7515,16.718,16.718,31200.0
2009-08-27 11:40:00,19.95,19.98,19.94,19.98,29100.0,16.718,16.7431,16.7096,16.7431,29100.0
2009-08-27 11:45:00,19.98,20.0,19.98,20.0,29700.0,16.7431,16.7599,16.7431,16.7599,29700.0
2009-08-27 11:50:00,20.0,20.0,20.0,20.0,29700.0,16.7599,16.7599,16.7599,16.7599,29700.0
2009-08-27 11:55:00,20.0,20.0,20.0,20.0,71400.0,16.7599,16.7599,16.7599,16.7599,71400.0
2009-08-27 12:00:00,20.0,20.02,20.0,20.0,33000.0,16.7599,16.7766,16.7599,16.7599,33000.0
2009-08-27 12:05:00,20.01,20.03,20.01,20.02,6000.0,16.7682,16.785,16.7682,16.7766,6000.0
2009-08-27 12:10:00,20.02,20.04,20.02,20.03,27900.0,16.7766,16.7934,16.7766,16.785,27900.0
2009-08-27 12:15:00,20.03,20.04,20.03,20.03,18900.0,16.785,16.7934,16.785,16.785,18900.0
2009-08-27 12:20:00,20.03,20.03,20.03,20.03,17100.0,16.785,16.785,16.785,16.785,17100.0
2009-08-27 12:25:00,20.03,20.12,20.03,20.12,59700.0,16.785,16.8604,16.785,16.8604,59700.0
2009-08-27 12:30:00,20.12,20.12,20.1,20.1,16500.0,16.8604,16.8604,16.8437,16.8437,16500.0
2009-08-27 12:35:00,20.1,20.11,20.1,20.11,12600.0,16.8437,16.852,16.8437,16.852,12600.0
2009-08-27 12:40:00,20.11,20.11,20.09,20.09,23400.0,16.852,16.852,16.8353,16.8353,23400.0
2009-08-27 12:45:00,20.09,20.1,20.09,20.1,13500.0,16.8353,16.8437,16.8353,16.8437,13500.0
2009-08-27 12:50:00,20.1,20.1,20.09,20.09,21600.0,16.8437,16.8437,16.8353,16.8353,21600.0
2009-08-27 12:55:00,20.09,20.1,20.09,20.1,18300.0,16.8353,16.8437,16.8353,16.8437,18300.0
2009-08-27 13:00:00,20.1,20.1,20.1,20.1,13800.0,16.8437,16.8437,16.8437,16.8437,13800.0
2009-08-27 13:05:00,20.1,20.11,20.1,20.11,23400.0,16.8437,16.852,16.8437,16.852,23400.0
2009-08-27 13:10:00,20.11,20.11,20.07,20.08,21600.0,16.852,16.852,16.8185,16.8269,21600.0
2009-08-27 13:15:00,20.08,20.08,20.06,20.07,30300.0,16.8269,16.8269,16.8101,16.8185,30300.0
2009-08-27 13:20:00,20.07,20.09,20.06,20.08,19500.0,16.8185,16.8353,16.8101,16.8269,19500.0
2009-08-27 13:25:00,20.09,20.1,20.08,20.1,40200.0,16.8353,16.8437,16.8269,16.8437,40200.0
2009-08-27 13:30:00,20.09,20.12,20.09,20.12,26400.0,16.8353,16.8604,16.8353,16.8604,26400.0
2009-08-27 13:35:00,20.12,20.15,20.12,20.12,22200.0,16.8604,16.8856,16.8604,16.8604,22200.0
2009-08-27 13:40:00,20.13,20.13,20.09,20.11,47400.0,16.8688,16.8688,16.8353,16.852,47400.0
2009-08-27 13:45:00,20.11,20.14,20.11,20.13,25800.0,16.852,16.8772,16.852,16.8688,25800.0
2009-08-27 13:50:00,20.14,20.14,20.13,20.14,23400.0,16.8772,16.8772,16.8688,16.8772,23400.0
2009-08-27 13:55:00,20.15,20.17,20.15,20.15,27000.0,16.8856,16.9023,16.8856,16.8856,27000.0
2009-08-27 14:00:00,20.16,20.17,20.16,20.17,23400.0,16.8939,16.9023,16.8939,16.9023,23400.0
2009-08-27 14:05:00,20.17,20.2,20.16,20.16,31500.0,16.9023,16.9275,16.8939,16.8939,31500.0
2009-08-27 14:10:00,20.17,20.17,20.16,20.16,20100.0,16.9023,16.9023,16.8939,16.8939,20100.0
2009-08-27 14:15:00,20.16,20.17,20.15,20.16,14400.0,16.8939,16.9023,16.8856,16.8939,14400.0
2009-08-27 14:20:00,20.17,20.18,20.16,20.17,26700.0,16.9023,16.9107,16.8939,16.9023,26700.0
2009-08-27 14:25:00,20.17,20.2,20.17,20.19,22200.0,16.9023,16.9275,16.9023,16.9191,22200.0
2009-08-27 14:30:00,20.2,20.24,20.2,20.24,23100.0,16.9275,16.961,16.9275,16.961,23100.0
2009-08-27 14:35:00,20.25,20.26,20.24,20.26,33600.0,16.9694,16.9777,16.961,16.9777,33600.0
2009-08-27 14:40:00,20.27,20.3,20.27,20.29,24000.0,16.9861,17.0113,16.9861,17.0029,24000.0
2009-08-27 14:45:00,20.29,20.29,20.28,20.28,25500.0,17.0029,17.0029,16.9945,16.9945,25500.0
2009-08-27 14:50:00,20.28,20.28,20.27,20.27,20100.0,16.9945,16.9945,16.9861,16.9861,20100.0
2009-08-27 14:55:00,20.27,20.27,20.26,20.26,24300.0,16.9861,16.9861,16.9777,16.9777,24300.0
2009-08-27 15:00:00,20.26,20.27,20.26,20.26,27300.0,16.9777,16.9861,16.9777,16.9777,27300.0
2009-08-27 15:05:00,20.26,20.26,20.25,20.25,37800.0,16.9777,16.9777,16.9694,16.9694,37800.0
2009-08-27 15:10:00,20.25,20.25,20.24,20.25,19200.0,16.9694,16.9694,16.961,16.9694,19200.0
2009-08-27 15:15:00,20.25,20.28,20.25,20.28,45300.0,16.9694,16.9945,16.9694,16.9945,45300.0
2009-08-27 15:20:00,20.28,20.29,20.27,20.27,48000.0,16.9945,17.0029,16.9861,16.9861,48000.0
2009-08-27 15:25:00,20.27,20.27,20.25,20.25,57600.0,16.9861,16.9861,16.9694,16.9694,57600.0
2009-08-27 15:30:00,20.25,20.26,20.25,20.25,46200.0,16.9694,16.9777,16.9694,16.9694,46200.0
2009-08-27 15:35:00,20.25,20.27,20.25,20.27,50700.0,16.9694,16.9861,16.9694,16.9861,50700.0
2009-08-27 15:40:00,20.28,20.28,20.27,20.28,132600.0,16.9945,16.9945,16.9861,16.9945,132600.0
2009-08-27 15:45:00,20.28,20.29,20.23,20.25,107700.0,16.9945,17.0029,16.9526,16.9694,107700.0
2009-08-27 15:50:00,20.25,20.25,20.21,20.21,97200.0,16.9694,16.9694,16.9358,16.9358,97200.0
2009-08-27 15:55:00,20.21,20.24,20.19,20.23,151200.0,16.9358,16.961,16.9191,16.9526,151200.0
2009-08-28 09:30:00,20.37,20.45,20.35,20.38,48300.0,17.0699,17.137,17.0532,17.0783,48300.0
2009-08-28 09:35:00,20.38,20.41,20.33,20.36,39000.0,17.0783,17.1034,17.0364,17.0615,39000.0
2009-08-28 09:40:00,20.36,20.37,20.28,20.28,41400.0,17.0615,17.0699,16.9945,16.9945,41400.0
2009-08-28 09:45:00,20.29,20.3,20.25,20.27,29400.0,17.0029,17.0113,16.9694,16.9861,29400.0
2009-08-28 09:50:00,20.27,20.32,20.27,20.31,33000.0,16.9861,17.028,16.9861,17.0196,33000.0
2009-08-28 09:55:00,20.31,20.31,20.21,20.21,35400.0,17.0196,17.0196,16.9358,16.9358,35400.0
2009-08-28 10:00:00,20.21,20.24,20.18,20.24,24600.0,16.9358,16.961,16.9107,16.961,24600.0
2009-08-28 10:05:00,20.24,20.28,20.19,20.28,41400.0,16.961,16.9945,16.9191,16.9945,41400.0
2009-08-28 10:10:00,20.28,20.31,20.27,20.28,33600.0,16.9945,17.0196,16.9861,16.9945,33600.0
2009-08-28 10:15:00,20.29,20.31,20.27,20.27,36600.0,17.0029,17.0196,16.9861,16.9861,36600.0
2009-08-28 10:20:00,20.27,20.27,20.21,20.22,13200.0,16.9861,16.9861,16.9358,16.9442,13200.0
2009-08-28 10:25:00,20.21,20.22,20.16,20.18,21000.0,16.9358,16.9442,16.8939,16.9107,21000.0
2009-08-28 10:30:00,20.17,20.21,20.17,20.21,42900.0,16.9023,16.9358,16.9023,16.9358,42900.0
2009-08-28 10:35:00,20.21,20.23,20.2,20.23,129000.0,16.9358,16.9526,16.9275,16.9526,129000.0
2009-08-28 10:40:00,20.23,20.26,20.23,20.25,21900.0,16.9526,16.9777,16.9526,16.9694,21900.0
2009-08-28 10:45:00,20.24,20.27,20.24,20.27,6900.0,16.961,16.9861,16.961,16.9861,6900.0
2009-08-28 10:50:00,20.27,20.29,20.27,20.28,4500.0,16.9861,17.0029,16.9861,16.9945,4500.0
2009-08-28 10:55:00,20.28,20.3,20.24,20.24,45900.0,16.9945,17.0113,16.961,16.961,45900.0
2009-08-28 11:00:00,20.24,20.26,20.21,20.23,40500.0,16.961,16.9777,16.9358,16.9526,40500.0
2009-08-28 11:05:00,20.24,20.27,20.24,20.25,21600.0,16.961,16.9861,16.961,16.9694,21600.0
2009-08-28 11:10:00,20.25,20.25,20.23,20.24,8700.0,16.9694,16.9694,16.9526,16.961,8700.0
2009-08-28 11:15:00,20.24,20.27,20.24,20.27,7500.0,16.961,16.9861,16.961,16.9861,7500.0
2009-08-28 11:20:00,20.27,20.28,20.26,20.28,4800.0,16.9861,16.9945,16.9777,16.9945,4800.0
2009-08-28 11:25:00,20.28,20.29,20.27,20.29,20400.0,16.9945,17.0029,16.9861,17.0029,20400.0
2009-08-28 11:30:00,20.29,20.3,20.28,20.28,31200.0,17.0029,17.0113,16.9945,16.9945,31200.0
2009-08-28 11:35:00,20.29,20.32,20.29,20.31,11400.0,17.0029,17.028,17.0029,17.0196,11400.0
2009-08-28 11:40:00,20.31,20.31,20.29,20.31,9600.0,17.0196,17.0196,17.0029,17.0196,9600.0
2009-08-28 11:45:00,20.31,20.33,20.31,20.32,5700.0,17.0196,17.0364,17.0196,17.028,5700.0
2009-08-28 11:50:00,20.33,20.33,20.31,20.31,19800.0,17.0364,17.0364,17.0196,17.0196,19800.0
2009-08-28 11:55:00,20.31,20.32,20.27,20.3,21300.0,17.0196,17.028,16.9861,17.0113,21300.0
2009-08-28 12:00:00,20.3,20.32,20.3,20.32,11100.0,17.0113,17.028,17.0113,17.028,11100.0
2009-08-28 12:05:00,20.32,20.32,20.29,20.29,18900.0,17.028,17.028,17.0029,17.0029,18900.0
2009-08-28 12:10:00,20.28,20.28,20.25,20.25,19200.0,16.9945,16.9945,16.9694,16.9694,19200.0
2009-08-28 12:15:00,20.23,20.23,20.19,20.2,8400.0,16.9526,16.9526,16.9191,16.9275,8400.0
2009-08-28 12:20:00,20.19,20.22,20.19,20.2,9000.0,16.9191,16.9442,16.9191,16.9275,9000.0
2009-08-28 12:25:00,20.19,20.23,20.18,20.21,20400.0,16.9191,16.9526,16.9107,16.9358,20400.0
2009-08-28 12:30:00,20.21,20.24,20.2,20.23,12900.0,16.9358,16.961,16.9275,16.9526,12900.0
2009-08-28 12:35:00,20.23,20.25,20.23,20.25,11400.0,16.9526,16.9694,16.9526,16.9694,11400.0
2009-08-28 12:40:00,20.25,20.25,20.24,20.25,5700.0,16.9694,16.9694,16.961,16.9694,5700.0
2009-08-28 12:45:00,20.25,20.27,20.25,20.27,8400.0,16.9694,16.9861,16.9694,16.9861,8400.0
2009-08-28 12:50:00,20.27,20.27,20.25,20.26,15600.0,16.9861,16.9861,16.9694,16.9777,15600.0
2009-08-28 12:55:00,20.26,20.26,20.25,20.25,10800.0,16.9777,16.9777,16.9694,16.9694,10800.0
2009-08-28 13:00:00,20.25,20.26,20.25,20.25,9000.0,16.9694,16.9777,16.9694,16.9694,9000.0
2009-08-28 13:05:00,20.26,20.27,20.25,20.27,11400.0,16.9777,16.9861,16.9694,16.9861,11400.0
2009-08-28 13:10:00,20.27,20.31,20.27,20.31,20100.0,16.9861,17.0196,16.9861,17.0196,20100.0
2009-08-28 13:15:00,20.31,20.31,20.28,20.28,22200.0,17.0196,17.0196,16.9945,16.9945,22200.0
2009-08-28 13:20:00,20.28,20.29,20.28,20.29,12900.0,16.9945,17.0029,16.9945,17.0029,12900.0
2009-08-28 13:25:00,20.29,20.3,20.27,20.28,13200.0,17.0029,17.0113,16.9861,16.9945,13200.0
2009-08-28 13:30:00,20.28,20.28,20.28,20.28,5400.0,16.9945,16.9945,16.9945,16.9945,5400.0
2009-08-28 13:35:00,20.28,20.29,20.28,20.29,15300.0,16.9945,17.0029,16.9945,17.0029,15300.0
2009-08-28 13:40:00,20.29,20.29,20.28,20.28,25500.0,17.0029,17.0029,16.9945,16.9945,25500.0
2009-08-28 13:45:00,20.27,20.28,20.25,20.27,18600.0,16.9861,16.9945,16.9694,16.9861,18600.0
2009-08-28 13:50:00,20.26,20.28,20.26,20.28,20400.0,16.9777,16.9945,16.9777,16.9945,20400.0
2009-08-28 13:55:00,20.28,20.28,20.27,20.27,6900.0,16.9945,16.9945,16.9861,16.9861,6900.0
2009-08-28 14:00:00,20.27,20.27,20.24,20.24,23100.0,16.9861,16.9861,16.961,16.961,23100.0
2009-08-28 14:05:00,20.24,20.26,20.24,20.26,9300.0,16.961,16.9777,16.961,16.9777,9300.0
2009-08-28 14:10:00,20.27,20.27,20.26,20.27,11400.0,16.9861,16.9861,16.9777,16.9861,11400.0
2009-08-28 14:15:00,20.27,20.29,20.26,20.29,4500.0,16.9861,17.0029,16.9777,17.0029,4500.0
2009-08-28 14:20:00,20.29,20.29,20.26,20.27,30900.0,17.0029,17.0029,16.9777,16.9861,30900.0
2009-08-28 14:25:00,20.27,20.28,20.24,20.26,27000.0,16.9861,16.9945,16.961,16.9777,27000.0
2009-08-28 14:30:00,20.26,20.26,20.22,20.25,15300.0,16.9777,16.9777,16.9442,16.9694,15300.0
2009-08-28 14:35:00,20.25,20.26,20.23,20.25,4500.0,16.9694,16.9777,16.9526,16.9694,4500.0
2009-08-28 14:40:00,20.25,20.26,20.25,20.26,4800.0,16.9694,16.9777,16.9694,16.9777,4800.0
2009-08-28 14:45:00,20.26,20.28,20.26,20.28,8400.0,16.9777,16.9945,16.9777,16.9945,8400.0
2009-08-28 14:50:00,20.28,20.31,20.27,20.29,44400.0,16.9945,17.0196,16.9861,17.0029,44400.0
2009-08-28 14:55:00,20.29,20.31,20.29,20.3,18900.0,17.0029,17.0196,17.0029,17.0113,18900.0
2009-08-28 15:00:00,20.3,20.33,20.29,20.33,20100.0,17.0113,17.0364,17.0029,17.0364,20100.0
2009-08-28 15:05:00,20.33,20.33,20.3,20.3,27900.0,17.0364,17.0364,17.0113,17.0113,27900.0
2009-08-28 15:10:00,20.3,20.31,20.28,20.28,22200.0,17.0113,17.0196,16.9945,16.9945,22200.0
2009-08-28 15:15:00,20.28,20.29,20.28,20.29,8700.0,16.9945,17.0029,16.9945,17.0029,8700.0
2009-08-28 15:20:00,20.3,20.33,20.3,20.32,20400.0,17.0113,17.0364,17.0113,17.028,20400.0
2009-08-28 15:25:00,20.33,20.33,20.32,20.33,11700.0,17.0364,17.0364,17.028,17.0364,11700.0
2009-08-28 15:30:00,20.33,20.34,20.28,20.3,37200.0,17.0364,17.0448,16.9945,17.0113,37200.0
2009-08-28 15:35:00,20.3,20.33,20.3,20.31,29700.0,17.0113,17.0364,17.0113,17.0196,29700.0
2009-08-28 15:40:00,20.31,20.34,20.3,20.31,40200.0,17.0196,17.0448,17.0113,17.0196,40200.0
2009-08-28 15:45:00,20.31,20.32,20.26,20.29,40200.0,17.0196,17.028,16.9777,17.0029,40200.0
2009-08-28 15:50:00,20.29,20.3,20.28,20.3,45900.0,17.0029,17.0113,16.9945,17.0113,45900.0
2009-08-28 15:55:00,20.3,20.33,20.3,20.32,102600.0,17.0113,17.0364,17.0113,17.028,102600.0
2009-08-31 09:30:00,20.15,20.18,20.0,20.02,39000.0,16.8856,16.9107,16.7599,16.7766,39000.0
2009-08-31 09:35:00,20.03,20.08,20.01,20.05,32400.0,16.785,16.8269,16.7682,16.8018,32400.0
2009-08-31 09:40:00,20.03,20.03,19.95,19.99,27300.0,16.785,16.785,16.718,16.7515,27300.0
2009-08-31 09:45:00,20.0,20.01,19.9,19.92,46200.0,16.7599,16.7682,16.6761,16.6928,46200.0
2009-08-31 09:50:00,19.9,19.92,19.84,19.84,72000.0,16.6761,16.6928,16.6258,16.6258,72000.0
2009-08-31 09:55:00,19.84,19.9,19.84,19.89,60900.0,16.6258,16.6761,16.6258,16.6677,60900.0
2009-08-31 10:00:00,19.88,19.88,19.8,19.83,95100.0,16.6593,16.6593,16.5923,16.6174,95100.0
2009-08-31 10:05:00,19.83,19.9,19.83,19.9,24300.0,16.6174,16.6761,16.6174,16.6761,24300.0
2009-08-31 10:10:00,19.89,19.91,19.88,19.9,38100.0,16.6677,16.6844,16.6593,16.6761,38100.0
2009-08-31 10:15:00,19.9,19.92,19.89,19.92,60000.0,16.6761,16.6928,16.6677,16.6928,60000.0
2009-08-31 10:20:00,19.92,19.96,19.88,19.88,44400.0,16.6928,16.7263,16.6593,16.6593,44400.0
2009-08-31 10:25:00,19.88,19.94,19.88,19.94,38400.0,16.6593,16.7096,16.6593,16.7096,38400.0
2009-08-31 10:30:00,19.94,19.95,19.9,19.94,55500.0,16.7096,16.718,16.6761,16.7096,55500.0
2009-08-31 10:35:00,19.95,20.0,19.95,20.0,24600.0,16.718,16.7599,16.718,16.7599,24600.0
2009-08-31 10:40:00,20.0,20.01,19.99,20.01,18600.0,16.7599,16.7682,16.7515,16.7682,18600.0
2009-08-31 10:45:00,20.0,20.03,20.0,20.03,29400.0,16.7599,16.785,16.7599,16.785,29400.0
2009-08-31 10:50:00,20.03,20.03,20.0,20.01,30000.0,16.785,16.785,16.7599,16.7682,30000.0
2009-08-31 10:55:00,20.01,20.03,20.0,20.01,24000.0,16.7682,16.785,16.7599,16.7682,24000.0
2009-08-31 11:00:00,20.01,20.01,20.0,20.0,33300.0,16.7682,16.7682,16.7599,16.7599,33300.0
2009-08-31 11:05:00,20.0,20.0,19.97,19.98,19500.0,16.7599,16.7599,16.7347,16.7431,19500.0
2009-08-31 11:10:00,19.98,19.99,19.98,19.98,9900.0,16.7431,16.7515,16.7431,16.7431,9900.0
2009-08-31 11:15:00,19.98,20.01,19.98,20.0,16800.0,16.7431,16.7682,16.7431,16.7599,16800.0
2009-08-31 11:20:00,20.0,20.01,19.99,20.0,24600.0,16.7599,16.7682,16.7515,16.7599,24600.0
2009-08-31 11:25:00,20.0,20.01,19.99,20.0,20400.0,16.7599,16.7682,16.7515,16.7599,20400.0
2009-08-31 11:30:00,19.99,20.01,19.99,20.0,30900.0,16.7515,16.7682,16.7515,16.7599,30900.0
2009-08-31 11:35:00,20.0,20.04,20.0,20.04,23100.0,16.7599,16.7934,16.7599,16.7934,23100.0
2009-08-31 11:40:00,20.03,20.05,20.0,20.02,14700.0,16.785,16.8018,16.7599,16.7766,14700.0
2009-08-31 11:45:00,20.02,20.02,20.0,20.01,10500.0,16.7766,16.7766,16.7599,16.7682,10500.0
2009-08-31 11:50:00,20.02,20.03,20.0,20.0,12900.0,16.7766,16.785,16.7599,16.7599,12900.0
2009-08-31 11:55:00,20.0,20.0,20.0,20.0,14400.0,16.7599,16.7599,16.7599,16.7599,14400.0
2009-08-31 12:00:00,20.0,20.02,20.0,20.0,24000.0,16.7599,16.7766,16.7599,16.7599,24000.0
2009-08-31 12:05:00,20.0,20.01,20.0,20.0,16800.0,16.7599,16.7682,16.7599,16.7599,16800.0
2009-08-31 12:10:00,20.0,20.01,20.0,20.01,19800.0,16.7599,16.7682,16.7599,16.7682,19800.0
2009-08-31 12:15:00,20.0,20.01,20.0,20.0,6600.0,16.7599,16.7682,16.7599,16.7599,6600.0
2009-08-31 12:20:00,20.0,20.03,20.0,20.02,11700.0,16.7599,16.785,16.7599,16.7766,11700.0
2009-08-31 12:25:00,20.01,20.02,20.0,20.01,13500.0,16.7682,16.7766,16.7599,16.7682,13500.0
2009-08-31 12:30:00,20.01,20.02,20.0,20.0,24300.0,16.7682,16.7766,16.7599,16.7599,24300.0
2009-08-31 12:35:00,20.0,20.0,19.98,19.99,40200.0,16.7599,16.7599,16.7431,16.7515,40200.0
2009-08-31 12:40:00,19.99,20.01,19.99,20.0,18600.0,16.7515,16.7682,16.7515,16.7599,18600.0
2009-08-31 12:45:00,20.0,20.0,20.0,20.0,21900.0,16.7599,16.7599,16.7599,16.7599,21900.0
2009-08-31 12:50:00,20.0,20.0,19.99,20.0,30900.0,16.7599,16.7599,16.7515,16.7599,30900.0
2009-08-31 12:55:00,20.0,20.0,19.98,19.99,76200.0,16.7599,16.7599,16.7431,16.7515,76200.0
2009-08-31 13:00:00,19.99,19.99,19.95,19.95,38400.0,16.7515,16.7515,16.718,16.718,38400.0
2009-08-31 13:05:00,19.95,19.96,19.95,19.95,34200.0,16.718,16.7263,16.718,16.718,34200.0
2009-08-31 13:10:00,19.95,19.96,19.94,19.94,32700.0,16.718,16.7263,16.7096,16.7096,32700.0
2009-08-31 13:15:00,19.94,19.95,19.94,19.95,35100.0,16.7096,16.718,16.7096,16.718,35100.0
2009-08-31 13:20:00,19.95,19.95,19.94,19.95,24000.0,16.718,16.718,16.7096,16.718,24000.0
2009-08-31 13:25:00,19.95,19.95,19.94,19.94,28200.0,16.718,16.718,16.7096,16.7096,28200.0
2009-08-31 13:30:00,19.94,19.96,19.94,19.95,47700.0,16.7096,16.7263,16.7096,16.718,47700.0
2009-08-31 13:35:00,19.95,19.96,19.94,19.94,28200.0,16.718,16.7263,16.7096,16.7096,28200.0
2009-08-31 13:40:00,19.94,19.95,19.91,19.91,139200.0,16.7096,16.718,16.6844,16.6844,139200.0
2009-08-31 13:45:00,19.92,19.92,19.91,19.91,20400.0,16.6928,16.6928,16.6844,16.6844,20400.0
2009-08-31 13:50:00,19.92,19.93,19.91,19.92,47100.0,16.6928,16.7012,16.6844,16.6928,47100.0
2009-08-31 13:55:00,19.92,19.95,19.92,19.93,45600.0,16.6928,16.718,16.6928,16.7012,45600.0
2009-08-31 14:00:00,19.94,19.94,19.93,19.94,36900.0,16.7096,16.7096,16.7012,16.7096,36900.0
2009-08-31 14:05:00,19.94,19.95,19.94,19.95,22200.0,16.7096,16.718,16.7096,16.718,22200.0
2009-08-31 14:10:00,19.95,19.97,19.95,19.96,36600.0,16.718,16.7347,16.718,16.7263,36600.0
2009-08-31 14:15:00,19.96,19.97,19.96,19.96,28500.0,16.7263,16.7347,16.7263,16.7263,28500.0
2009-08-31 14:20:00,19.97,20.0,19.96,19.99,21600.0,16.7347,16.7599,16.7263,16.7515,21600.0
2009-08-31 14:25:00,19.99,20.01,19.97,20.0,30300.0,16.7515,16.7682,16.7347,16.7599,30300.0
2009-08-31 14:30:00,20.0,20.01,20.0,20.01,12300.0,16.7599,16.7682,16.7599,16.7682,12300.0
2009-08-31 14:35:00,20.02,20.02,20.0,20.01,18000.0,16.7766,16.7766,16.7599,16.7682,18000.0
2009-08-31 14:40:00,20.01,20.04,20.01,20.03,14700.0,16.7682,16.7934,16.7682,16.785,14700.0
2009-08-31 14:45:00,20.03,20.04,20.02,20.02,18300.0,16.785,16.7934,16.7766,16.7766,18300.0
2009-08-31 14:50:00,20.02,20.05,20.01,20.05,42900.0,16.7766,16.8018,16.7682,16.8018,42900.0
2009-08-31 14:55:00,20.05,20.06,20.04,20.04,16200.0,16.8018,16.8101,16.7934,16.7934,16200.0
2009-08-31 15:00:00,20.04,20.04,20.0,20.0,54000.0,16.7934,16.7934,16.7599,16.7599,54000.0
2009-08-31 15:05:00,20.0,20.01,20.0,20.0,26400.0,16.7599,16.7682,16.7599,16.7599,26400.0
2009-08-31 15:10:00,20.0,20.01,20.0,20.0,64800.0,16.7599,16.7682,16.7599,16.7599,64800.0
2009-08-31 15:15:00,20.0,20.05,20.0,20.02,39600.0,16.7599,16.8018,16.7599,16.7766,39600.0
2009-08-31 15:20:00,20.02,20.04,20.0,20.02,38400.0,16.7766,16.7934,16.7599,16.7766,38400.0
2009-08-31 15:25:00,20.02,20.04,20.0,20.03,50700.0,16.7766,16.7934,16.7599,16.785,50700.0
2009-08-31 15:30:00,20.03,20.04,20.02,20.03,40800.0,16.785,16.7934,16.7766,16.785,40800.0
2009-08-31 15:35:00,20.03,20.04,20.02,20.04,61200.0,16.785,16.7934,16.7766,16.7934,61200.0
2009-08-31 15:40:00,20.03,20.04,20.03,20.03,49800.0,16.785,16.7934,16.785,16.785,49800.0
2009-08-31 15:45:00,20.03,20.06,20.01,20.04,146400.0,16.785,16.8101,16.7682,16.7934,146400.0
2009-08-31 15:50:00,20.04,20.05,20.03,20.03,59100.0,16.7934,16.8018,16.785,16.785,59100.0
2009-08-31 15:55:00,20.04,20.07,20.04,20.07,83100.0,16.7934,16.8185,16.7934,16.8185,83100.0
2009-09-01 09:30:00,19.89,20.03,19.86,20.03,50100.0,16.6677,16.785,16.6425,16.785,50100.0
2009-09-01 09:35:00,20.02,20.04,19.97,19.97,32100.0,16.7766,16.7934,16.7347,16.7347,32100.0
2009-09-01 09:40:00,19.99,20.04,19.98,20.03,25500.0,16.7515,16.7934,16.7431,16.785,25500.0
2009-09-01 09:45:00,20.03,20.09,20.03,20.09,25800.0,16.785,16.8353,16.785,16.8353,25800.0
2009-09-01 09:50:00,20.1,20.14,20.06,20.08,17700.0,16.8437,16.8772,16.8101,16.8269,17700.0
2009-09-01 09:55:00,20.08,20.09,20.04,20.06,12600.0,16.8269,16.8353,16.7934,16.8101,12600.0
2009-09-01 10:00:00,20.06,20.16,20.04,20.11,35700.0,16.8101,16.8939,16.7934,16.852,35700.0
2009-09-01 10:05:00,20.09,20.15,20.09,20.11,18300.0,16.8353,16.8856,16.8353,16.852,18300.0
2009-09-01 10:10:00,20.11,20.11,19.99,20.0,58200.0,16.852,16.852,16.7515,16.7599,58200.0
2009-09-01 10:15:00,20.0,20.02,19.93,20.02,39900.0,16.7599,16.7766,16.7012,16.7766,39900.0
2009-09-01 10:20:00,20.02,20.05,19.97,20.04,17400.0,16.7766,16.8018,16.7347,16.7934,17400.0
2009-09-01 10:25:00,20.05,20.07,20.03,20.07,25800.0,16.8018,16.8185,16.785,16.8185,25800.0
2009-09-01 10:30:00,20.06,20.08,20.04,20.06,33600.0,16.8101,16.8269,16.7934,16.8101,33600.0
2009-09-01 10:35:00,20.06,20.07,20.04,20.04,8700.0,16.8101,16.8185,16.7934,16.7934,8700.0
2009-09-01 10:40:00,20.04,20.04,20.0,20.0,18600.0,16.7934,16.7934,16.7599,16.7599,18600.0
2009-09-01 10:45:00,19.99,19.99,19.95,19.97,37800.0,16.7515,16.7515,16.718,16.7347,37800.0
2009-09-01 10:50:00,19.97,19.97,19.91,19.92,35700.0,16.7347,16.7347,16.6844,16.6928,35700.0
2009-09-01 10:55:00,19.92,19.92,19.87,19.87,105300.0,16.6928,16.6928,16.6509,16.6509,105300.0
2009-09-01 11:00:00,19.87,19.87,19.84,19.85,45900.0,16.6509,16.6509,16.6258,16.6342,45900.0
2009-09-01 11:05:00,19.85,19.87,19.84,19.86,34200.0,16.6342,16.6509,16.6258,16.6425,34200.0
2009-09-01 11:10:00,19.86,19.86,19.8,19.81,42900.0,16.6425,16.6425,16.5923,16.6006,42900.0
2009-09-01 11:15:00,19.81,19.82,19.75,19.81,30900.0,16.6006,16.609,16.5504,16.6006,30900.0
2009-09-01 11:20:00,19.81,19.81,19.71,19.75,36300.0,16.6006,16.6006,16.5168,16.5504,36300.0
2009-09-01 11:25:00,19.75,19.76,19.65,19.66,64200.0,16.5504,16.5587,16.4666,16.4749,64200.0
2009-09-01 11:30:00,19.66,19.66,19.6,19.66,42000.0,16.4749,16.4749,16.4247,16.4749,42000.0
2009-09-01 11:35:00,19.66,19.71,19.62,19.71,88800.0,16.4749,16.5168,16.4414,16.5168,88800.0
2009-09-01 11:40:00,19.71,19.77,19.69,19.7,41700.0,16.5168,16.5671,16.5001,16.5085,41700.0
2009-09-01 11:45:00,19.71,19.76,19.68,19.72,24900.0,16.5168,16.5587,16.4917,16.5252,24900.0
2009-09-01 11:50:00,19.73,19.78,19.73,19.78,24600.0,16.5336,16.5755,16.5336,16.5755,24600.0
2009-09-01 11:55:00,19.77,19.77,19.69,19.71,24600.0,16.5671,16.5671,16.5001,16.5168,24600.0
2009-09-01 12:00:00,19.71,19.74,19.67,19.67,47400.0,16.5168,16.542,16.4833,16.4833,47400.0
2009-09-01 12:05:00,19.67,19.69,19.67,19.69,13800.0,16.4833,16.5001,16.4833,16.5001,13800.0
2009-09-01 12:10:00,19.7,19.7,19.67,19.69,36300.0,16.5085,16.5085,16.4833,16.5001,36300.0
2009-09-01 12:15:00,19.71,19.71,19.68,19.69,49800.0,16.5168,16.5168,16.4917,16.5001,49800.0
2009-09-01 12:20:00,19.69,19.7,19.66,19.68,40200.0,16.5001,16.5085,16.4749,16.4917,40200.0
2009-09-01 12:25:00,19.7,19.7,19.65,19.68,27900.0,16.5085,16.5085,16.4666,16.4917,27900.0
2009-09-01 12:30:00,19.68,19.7,19.65,19.68,19200.0,16.4917,16.5085,16.4666,16.4917,19200.0
2009-09-01 12:35:00,19.67,19.7,19.65,19.68,33300.0,16.4833,16.5085,16.4666,16.4917,33300.0
2009-09-01 12:40:00,19.67,19.71,19.67,19.71,25800.0,16.4833,16.5168,16.4833,16.5168,25800.0
2009-09-01 12:45:00,19.71,19.72,19.69,19.72,25500.0,16.5168,16.5252,16.5001,16.5252,25500.0
2009-09-01 12:50:00,19.73,19.73,19.71,19.71,28800.0,16.5336,16.5336,16.5168,16.5168,28800.0
2009-09-01 12:55:00,19.71,19.73,19.71,19.72,22500.0,16.5168,16.5336,16.5168,16.5252,22500.0
2009-09-01 13:00:00,19.72,19.75,19.71,19.71,21300.0,16.5252,16.5504,16.5168,16.5168,21300.0
2009-09-01 13:05:00,19.72,19.73,19.64,19.65,32700.0,16.5252,16.5336,16.4582,16.4666,32700.0
2009-09-01 13:10:00,19.66,19.67,19.66,19.67,21300.0,16.4749,16.4833,16.4749,16.4833,21300.0
2009-09-01 13:15:00,19.68,19.68,19.65,19.66,16200.0,16.4917,16.4917,16.4666,16.4749,16200.0
2009-09-01 13:20:00,19.67,19.67,19.65,19.67,16200.0,16.4833,16.4833,16.4666,16.4833,16200.0
2009-09-01 13:25:00,19.67,19.69,19.67,19.68,14400.0,16.4833,16.5001,16.4833,16.4917,14400.0
2009-09-01 13:30:00,19.69,19.7,19.65,19.66,36600.0,16.5001,16.5085,16.4666,16.4749,36600.0
2009-09-01 13:35:00,19.67,19.68,19.66,19.67,17700.0,16.4833,16.4917,16.4749,16.4833,17700.0
2009-09-01 13:40:00,19.66,19.74,19.66,19.72,36900.0,16.4749,16.542,16.4749,16.5252,36900.0
2009-09-01 13:45:00,19.72,19.76,19.72,19.75,15600.0,16.5252,16.5587,16.5252,16.5504,15600.0
2009-09-01 13:50:00,19.74,19.76,19.73,19.76,13500.0,16.542,16.5587,16.5336,16.5587,13500.0
2009-09-01 13:55:00,19.76,19.79,19.76,19.78,15000.0,16.5587,16.5839,16.5587,16.5755,15000.0
2009-09-01 14:00:00,19.78,19.78,19.77,19.77,21600.0,16.5755,16.5755,16.5671,16.5671,21600.0
2009-09-01 14:05:00,19.77,19.78,19.77,19.78,10800.0,16.5671,16.5755,16.5671,16.5755,10800.0
2009-09-01 14:10:00,19.78,19.81,19.78,19.81,37200.0,16.5755,16.6006,16.5755,16.6006,37200.0
2009-09-01 14:15:00,19.81,19.82,19.8,19.82,51600.0,16.6006,16.609,16.5923,16.609,51600.0
2009-09-01 14:20:00,19.83,19.83,19.81,19.82,60600.0,16.6174,16.6174,16.6006,16.609,60600.0
2009-09-01 14:25:00,19.82,19.85,19.81,19.83,18300.0,16.609,16.6342,16.6006,16.6174,18300.0
2009-09-01 14:30:00,19.84,19.86,19.83,19.85,41400.0,16.6258,16.6425,16.6174,16.6342,41400.0
2009-09-01 14:35:00,19.85,19.86,19.85,19.86,14100.0,16.6342,16.6425,16.6342,16.6425,14100.0
2009-09-01 14:40:00,19.86,19.86,19.84,19.84,58500.0,16.6425,16.6425,16.6258,16.6258,58500.0
2009-09-01 14:45:00,19.84,19.86,19.84,19.85,21900.0,16.6258,16.6425,16.6258,16.6342,21900.0
2009-09-01 14:50:00,19.85,19.87,19.85,19.86,54000.0,16.6342,16.6509,16.6342,16.6425,54000.0
2009-09-01 14:55:00,19.87,19.89,19.86,19.88,36000.0,16.6509,16.6677,16.6425,16.6593,36000.0
2009-09-01 15:00:00,19.88,19.91,19.88,19.9,63300.0,16.6593,16.6844,16.6593,16.6761,63300.0
2009-09-01 15:05:00,19.9,19.94,19.9,19.94,145200.0,16.6761,16.7096,16.6761,16.7096,145200.0
2009-09-01 15:10:00,19.94,19.95,19.94,19.95,61200.0,16.7096,16.718,16.7096,16.718,61200.0
2009-09-01 15:15:00,19.95,19.95,19.93,19.94,23700.0,16.718,16.718,16.7012,16.7096,23700.0
2009-09-01 15:20:00,19.94,19.94,19.9,19.9,33000.0,16.7096,16.7096,16.6761,16.6761,33000.0
2009-09-01 15:25:00,19.9,19.92,19.9,19.91,73500.0,16.6761,16.6928,16.6761,16.6844,73500.0
2009-09-01 15:30:00,19.91,19.94,19.9,19.93,91500.0,16.6844,16.7096,16.6761,16.7012,91500.0
2009-09-01 15:35:00,19.93,19.93,19.91,19.93,83700.0,16.7012,16.7012,16.6844,16.7012,83700.0
2009-09-01 15:40:00,19.94,19.94,19.91,19.91,163200.0,16.7096,16.7096,16.6844,16.6844,163200.0
2009-09-01 15:45:00,19.92,19.93,19.87,19.9,137700.0,16.6928,16.7012,16.6509,16.6761,137700.0
2009-09-01 15:50:00,19.89,19.92,19.87,19.92,96600.0,16.6677,16.6928,16.6509,16.6928,96600.0
2009-09-01 15:55:00,19.91,19.93,19.87,19.87,140700.0,16.6844,16.7012,16.6509,16.6509,140700.0
2009-09-02 09:30:00,19.69,19.83,19.69,19.81,237900.0,16.5001,16.6174,16.5001,16.6006,237900.0
2009-09-02 09:35:00,19.82,19.84,19.7,19.71,29100.0,16.609,16.6258,16.5085,16.5168,29100.0
2009-09-02 09:40:00,19.7,19.72,19.62,19.65,123600.0,16.5085,16.5252,16.4414,16.4666,123600.0
2009-09-02 09:45:00,19.65,19.69,19.65,19.66,55500.0,16.4666,16.5001,16.4666,16.4749,55500.0
2009-09-02 09:50:00,19.66,19.74,19.65,19.7,108300.0,16.4749,16.542,16.4666,16.5085,108300.0
2009-09-02 09:55:00,19.7,19.7,19.66,19.66,69600.0,16.5085,16.5085,16.4749,16.4749,69600.0
2009-09-02 10:00:00,19.66,19.71,19.65,19.65,85200.0,16.4749,16.5168,16.4666,16.4666,85200.0
2009-09-02 10:05:00,19.65,19.73,19.65,19.7,52800.0,16.4666,16.5336,16.4666,16.5085,52800.0
2009-09-02 10:10:00,19.71,19.73,19.68,19.69,44700.0,16.5168,16.5336,16.4917,16.5001,44700.0
2009-09-02 10:15:00,19.7,19.7,19.67,19.7,36000.0,16.5085,16.5085,16.4833,16.5085,36000.0
2009-09-02 10:20:00,19.7,19.7,19.66,19.67,25800.0,16.5085,16.5085,16.4749,16.4833,25800.0
2009-09-02 10:25:00,19.67,19.67,19.62,19.63,35100.0,16.4833,16.4833,16.4414,16.4498,35100.0
2009-09-02 10:30:00,19.62,19.63,19.54,19.58,41700.0,16.4414,16.4498,16.3744,16.4079,41700.0
2009-09-02 10:35:00,19.57,19.63,19.57,19.6,51600.0,16.3995,16.4498,16.3995,16.4247,51600.0
2009-09-02 10:40:00,19.6,19.67,19.6,19.67,27600.0,16.4247,16.4833,16.4247,16.4833,27600.0
2009-09-02 10:45:00,19.67,19.7,19.67,19.69,37200.0,16.4833,16.5085,16.4833,16.5001,37200.0
2009-09-02 10:50:00,19.69,19.71,19.66,19.7,51600.0,16.5001,16.5168,16.4749,16.5085,51600.0
2009-09-02 10:55:00,19.71,19.77,19.7,19.77,21000.0,16.5168,16.5671,16.5085,16.5671,21000.0
2009-09-02 11:00:00,19.77,19.77,19.73,19.74,20400.0,16.5671,16.5671,16.5336,16.542,20400.0
2009-09-02 11:05:00,19.74,19.74,19.71,19.71,48000.0,16.542,16.542,16.5168,16.5168,48000.0
2009-09-02 11:10:00,19.72,19.73,19.71,19.72,23400.0,16.5252,16.5336,16.5168,16.5252,23400.0
2009-09-02 11:15:00,19.72,19.78,19.72,19.75,30600.0,16.5252,16.5755,16.5252,16.5504,30600.0
2009-09-02 11:20:00,19.75,19.78,19.75,19.78,19500.0,16.5504,16.5755,16.5504,16.5755,19500.0
2009-09-02 11:25:00,19.78,19.79,19.75,19.79,26100.0,16.5755,16.5839,16.5504,16.5839,26100.0
2009-09-02 11:30:00,19.8,19.81,19.76,19.77,23700.0,16.5923,16.6006,16.5587,16.5671,23700.0
2009-09-02 11:35:00,19.77,19.79,19.75,19.79,24600.0,16.5671,16.5839,16.5504,16.5839,24600.0
2009-09-02 11:40:00,19.79,19.79,19.75,19.76,23100.0,16.5839,16.5839,16.5504,16.5587,23100.0
2009-09-02 11:45:00,19.76,19.79,19.76,19.79,14400.0,16.5587,16.5839,16.5587,16.5839,14400.0
2009-09-02 11:50:00,19.8,19.82,19.78,19.79,19200.0,16.5923,16.609,16.5755,16.5839,19200.0
2009-09-02 11:55:00,19.79,19.79,19.75,19.75,19800.0,16.5839,16.5839,16.5504,16.5504,19800.0
2009-09-02 12:00:00,19.76,19.78,19.74,19.74,40800.0,16.5587,16.5755,16.542,16.542,40800.0
2009-09-02 12:05:00,19.74,19.76,19.74,19.75,14700.0,16.542,16.5587,16.542,16.5504,14700.0
2009-09-02 12:10:00,19.76,19.78,19.74,19.74,21600.0,16.5587,16.5755,16.542,16.542,21600.0
2009-09-02 12:15:00,19.74,19.75,19.74,19.74,20400.0,16.542,16.5504,16.542,16.542,20400.0
2009-09-02 12:20:00,19.75,19.79,19.75,19.78,17700.0,16.5504,16.5839,16.5504,16.5755,17700.0
2009-09-02 12:25:00,19.78,19.79,19.77,19.77,9900.0,16.5755,16.5839,16.5671,16.5671,9900.0
2009-09-02 12:30:00,19.77,19.8,19.76,19.76,19200.0,16.5671,16.5923,16.5587,16.5587,19200.0
2009-09-02 12:35:00,19.76,19.82,19.76,19.81,33300.0,16.5587,16.609,16.5587,16.6006,33300.0
2009-09-02 12:40:00,19.81,19.83,19.81,19.82,20100.0,16.6006,16.6174,16.6006,16.609,20100.0
2009-09-02 12:45:00,19.83,19.84,19.82,19.84,8700.0,16.6174,16.6258,16.609,16.6258,8700.0
2009-09-02 12:50:00,19.84,19.85,19.81,19.81,25500.0,16.6258,16.6342,16.6006,16.6006,25500.0
2009-09-02 12:55:00,19.81,19.82,19.79,19.81,16800.0,16.6006,16.609,16.5839,16.6006,16800.0
2009-09-02 13:00:00,19.8,19.81,19.79,19.79,25800.0,16.5923,16.6006,16.5839,16.5839,25800.0
2009-09-02 13:05:00,19.79,19.8,19.78,19.8,13500.0,16.5839,16.5923,16.5755,16.5923,13500.0
2009-09-02 13:10:00,19.8,19.81,19.8,19.8,18300.0,16.5923,16.6006,16.5923,16.5923,18300.0
2009-09-02 13:15:00,19.8,19.82,19.8,19.81,15900.0,16.5923,16.609,16.5923,16.6006,15900.0
2009-09-02 13:20:00,19.81,19.83,19.81,19.82,26400.0,16.6006,16.6174,16.6006,16.609,26400.0
2009-09-02 13:25:00,19.82,19.82,19.82,19.82,8400.0,16.609,16.609,16.609,16.609,8400.0
2009-09-02 13:30:00,19.82,19.82,19.78,19.78,37500.0,16.609,16.609,16.5755,16.5755,37500.0
2009-09-02 13:35:00,19.78,19.78,19.76,19.78,13200.0,16.5755,16.5755,16.5587,16.5755,13200.0
2009-09-02 13:40:00,19.77,19.79,19.77,19.79,12600.0,16.5671,16.5839,16.5671,16.5839,12600.0
2009-09-02 13:45:00,19.79,19.79,19.78,19.79,8700.0,16.5839,16.5839,16.5755,16.5839,8700.0
2009-09-02 13:50:00,19.79,19.8,19.79,19.79,18300.0,16.5839,16.5923,16.5839,16.5839,18300.0
2009-09-02 13:55:00,19.78,19.79,19.77,19.77,14400.0,16.5755,16.5839,16.5671,16.5671,14400.0
2009-09-02 14:00:00,19.76,19.76,19.72,19.73,59700.0,16.5587,16.5587,16.5252,16.5336,59700.0
2009-09-02 14:05:00,19.73,19.74,19.72,19.74,9600.0,16.5336,16.542,16.5252,16.542,9600.0
2009-09-02 14:10:00,19.74,19.76,19.74,19.76,13500.0,16.542,16.5587,16.542,16.5587,13500.0
2009-09-02 14:15:00,19.76,19.78,19.76,19.77,33600.0,16.5587,16.5755,16.5587,16.5671,33600.0
2009-09-02 14:20:00,19.78,19.78,19.77,19.77,19800.0,16.5755,16.5755,16.5671,16.5671,19800.0
2009-09-02 14:25:00,19.77,19.8,19.77,19.79,14700.0,16.5671,16.5923,16.5671,16.5839,14700.0
2009-09-02 14:30:00,19.79,19.82,19.79,19.81,21300.0,16.5839,16.609,16.5839,16.6006,21300.0
2009-09-02 14:35:00,19.81,19.82,19.8,19.81,19800.0,16.6006,16.609,16.5923,16.6006,19800.0
2009-09-02 14:40:00,19.81,19.82,19.79,19.8,28500.0,16.6006,16.609,16.5839,16.5923,28500.0
2009-09-02 14:45:00,19.79,19.8,19.78,19.79,21600.0,16.5839,16.5923,16.5755,16.5839,21600.0
2009-09-02 14:50:00,19.79,19.81,19.79,19.8,25500.0,16.5839,16.6006,16.5839,16.5923,25500.0
2009-09-02 14:55:00,19.8,19.8,19.78,19.8,32400.0,16.5923,16.5923,16.5755,16.5923,32400.0
2009-09-02 15:00:00,19.8,19.8,19.76,19.76,27000.0,16.5923,16.5923,16.5587,16.5587,27000.0
2009-09-02 15:05:00,19.76,19.78,19.76,19.76,33300.0,16.5587,16.5755,16.5587,16.5587,33300.0
2009-09-02 15:10:00,19.76,19.76,19.75,19.75,33900.0,16.5587,16.5587,16.5504,16.5504,33900.0
2009-09-02 15:15:00,19.75,19.8,19.75,19.79,35100.0,16.5504,16.5923,16.5504,16.5839,35100.0
2009-09-02 15:20:00,19.79,19.81,19.79,19.8,37800.0,16.5839,16.6006,16.5839,16.5923,37800.0
2009-09-02 15:25:00,19.81,19.82,19.79,19.79,85200.0,16.6006,16.609,16.5839,16.5839,85200.0
2009-09-02 15:30:00,19.8,19.83,19.8,19.83,64500.0,16.5923,16.6174,16.5923,16.6174,64500.0
2009-09-02 15:35:00,19.83,19.87,19.82,19.87,49200.0,16.6174,16.6509,16.609,16.6509,49200.0
2009-09-02 15:40:00,19.87,19.87,19.86,19.86,149100.0,16.6509,16.6509,16.6425,16.6425,149100.0
2009-09-02 15:45:00,19.86,19.86,19.83,19.84,77100.0,16.6425,16.6425,16.6174,16.6258,77100.0
2009-09-02 15:50:00,19.84,19.86,19.81,19.81,72900.0,16.6258,16.6425,16.6006,16.6006,72900.0
2009-09-02 15:55:00,19.81,19.82,19.79,19.79,69300.0,16.6006,16.609,16.5839,16.5839,69300.0
2009-09-03 09:30:00,19.82,19.83,19.72,19.72,25200.0,16.609,16.6174,16.5252,16.5252,25200.0
2009-09-03 09:35:00,19.72,19.75,19.57,19.6,101700.0,16.5252,16.5504,16.3995,16.4247,101700.0
2009-09-03 09:40:00,19.59,19.61,19.51,19.52,53700.0,16.4163,16.433,16.3492,16.3576,53700.0
2009-09-03 09:45:00,19.52,19.6,19.51,19.51,69900.0,16.3576,16.4247,16.3492,16.3492,69900.0
2009-09-03 09:50:00,19.52,19.58,19.51,19.55,35700.0,16.3576,16.4079,16.3492,16.3828,35700.0
2009-09-03 09:55:00,19.57,19.57,19.47,19.54,57600.0,16.3995,16.3995,16.3157,16.3744,57600.0
2009-09-03 10:00:00,19.54,19.59,19.47,19.52,104400.0,16.3744,16.4163,16.3157,16.3576,104400.0
2009-09-03 10:05:00,19.52,19.56,19.47,19.56,82800.0,16.3576,16.3911,16.3157,16.3911,82800.0
2009-09-03 10:10:00,19.56,19.59,19.54,19.57,82800.0,16.3911,16.4163,16.3744,16.3995,82800.0
2009-09-03 10:15:00,19.57,19.57,19.53,19.56,48000.0,16.3995,16.3995,16.366,16.3911,48000.0
2009-09-03 10:20:00,19.56,19.62,19.55,19.62,51900.0,16.3911,16.4414,16.3828,16.4414,51900.0
2009-09-03 10:25:00,19.63,19.67,19.58,19.66,90900.0,16.4498,16.4833,16.4079,16.4749,90900.0
2009-09-03 10:30:00,19.67,19.7,19.66,19.69,90300.0,16.4833,16.5085,16.4749,16.5001,90300.0
2009-09-03 10:35:00,19.69,19.72,19.69,19.7,78600.0,16.5001,16.5252,16.5001,16.5085,78600.0
2009-09-03 10:40:00,19.71,19.74,19.7,19.74,52200.0,16.5168,16.542,16.5085,16.542,52200.0
2009-09-03 10:45:00,19.74,19.76,19.72,19.74,81300.0,16.542,16.5587,16.5252,16.542,81300.0
2009-09-03 10:50:00,19.73,19.79,19.73,19.76,71400.0,16.5336,16.5839,16.5336,16.5587,71400.0
2009-09-03 10:55:00,19.76,19.78,19.75,19.78,26400.0,16.5587,16.5755,16.5504,16.5755,26400.0
2009-09-03 11:00:00,19.78,19.84,19.78,19.79,42600.0,16.5755,16.6258,16.5755,16.5839,42600.0
2009-09-03 11:05:00,19.79,19.83,19.78,19.83,28500.0,16.5839,16.6174,16.5755,16.6174,28500.0
2009-09-03 11:10:00,19.83,19.87,19.83,19.85,24000.0,16.6174,16.6509,16.6174,16.6342,24000.0
2009-09-03 11:15:00,19.84,19.86,19.83,19.86,20700.0,16.6258,16.6425,16.6174,16.6425,20700.0
2009-09-03 11:20:00,19.85,19.86,19.84,19.86,10500.0,16.6342,16.6425,16.6258,16.6425,10500.0
2009-09-03 11:25:00,19.86,19.87,19.85,19.85,5100.0,16.6425,16.6509,16.6342,16.6342,5100.0
2009-09-03 11:30:00,19.85,19.87,19.83,19.85,16500.0,16.6342,16.6509,16.6174,16.6342,16500.0
2009-09-03 11:35:00,19.85,19.87,19.84,19.86,12000.0,16.6342,16.6509,16.6258,16.6425,12000.0
2009-09-03 11:40:00,19.85,19.9,19.85,19.9,27600.0,16.6342,16.6761,16.6342,16.6761,27600.0
2009-09-03 11:45:00,19.9,19.92,19.9,19.92,19800.0,16.6761,16.6928,16.6761,16.6928,19800.0
2009-09-03 11:50:00,19.92,19.93,19.89,19.9,33000.0,16.6928,16.7012,16.6677,16.6761,33000.0
2009-09-03 11:55:00,19.89,19.94,19.89,19.93,9900.0,16.6677,16.7096,16.6677,16.7012,9900.0
2009-09-03 12:00:00,19.93,19.93,19.91,19.92,14100.0,16.7012,16.7012,16.6844,16.6928,14100.0
2009-09-03 12:05:00,19.92,19.96,19.92,19.96,40500.0,16.6928,16.7263,16.6928,16.7263,40500.0
2009-09-03 12:10:00,19.95,19.96,19.91,19.91,45000.0,16.718,16.7263,16.6844,16.6844,45000.0
2009-09-03 12:15:00,19.92,19.93,19.91,19.92,15000.0,16.6928,16.7012,16.6844,16.6928,15000.0
2009-09-03 12:20:00,19.92,19.94,19.92,19.94,12600.0,16.6928,16.7096,16.6928,16.7096,12600.0
2009-09-03 12:25:00,19.94,19.97,19.94,19.96,26100.0,16.7096,16.7347,16.7096,16.7263,26100.0
2009-09-03 12:30:00,19.96,19.96,19.93,19.93,38400.0,16.7263,16.7263,16.7012,16.7012,38400.0
2009-09-03 12:35:00,19.94,19.95,19.94,19.95,13800.0,16.7096,16.718,16.7096,16.718,13800.0
2009-09-03 12:40:00,19.96,19.96,19.95,19.95,20400.0,16.7263,16.7263,16.718,16.718,20400.0
2009-09-03 12:45:00,19.95,19.96,19.95,19.96,17700.0,16.718,16.7263,16.718,16.7263,17700.0
2009-09-03 12:50:00,19.96,19.96,19.95,19.96,16500.0,16.7263,16.7263,16.718,16.7263,16500.0
2009-09-03 12:55:00,19.95,19.96,19.95,19.96,23100.0,16.718,16.7263,16.718,16.7263,23100.0
2009-09-03 13:00:00,19.96,19.97,19.96,19.97,13500.0,16.7263,16.7347,16.7263,16.7347,13500.0
2009-09-03 13:05:00,19.97,19.97,19.97,19.97,15300.0,16.7347,16.7347,16.7347,16.7347,15300.0
2009-09-03 13:10:00,19.97,19.98,19.97,19.97,29100.0,16.7347,16.7431,16.7347,16.7347,29100.0
2009-09-03 13:15:00,19.97,19.97,19.96,19.96,19500.0,16.7347,16.7347,16.7263,16.7263,19500.0
2009-09-03 13:20:00,19.96,19.98,19.96,19.97,23100.0,16.7263,16.7431,16.7263,16.7347,23100.0
2009-09-03 13:25:00,19.97,19.98,19.97,19.97,21300.0,16.7347,16.7431,16.7347,16.7347,21300.0
2009-09-03 13:30:00,19.97,19.99,19.97,19.99,23400.0,16.7347,16.7515,16.7347,16.7515,23400.0
2009-09-03 13:35:00,19.99,20.02,19.99,20.0,46500.0,16.7515,16.7766,16.7515,16.7599,46500.0
2009-09-03 13:40:00,20.0,20.01,19.98,19.99,18900.0,16.7599,16.7682,16.7431,16.7515,18900.0
2009-09-03 13:45:00,19.99,20.0,19.99,20.0,11700.0,16.7515,16.7599,16.7515,16.7599,11700.0
2009-09-03 13:50:00,20.0,20.01,20.0,20.01,20400.0,16.7599,16.7682,16.7599,16.7682,20400.0
2009-09-03 13:55:00,20.01,20.01,20.0,20.0,15600.0,16.7682,16.7682,16.7599,16.7599,15600.0
2009-09-03 14:00:00,20.0,20.0,20.0,20.0,16200.0,16.7599,16.7599,16.7599,16.7599,16200.0
2009-09-03 14:05:00,20.0,20.0,20.0,20.0,18600.0,16.7599,16.7599,16.7599,16.7599,18600.0
2009-09-03 14:10:00,20.0,20.0,20.0,20.0,23700.0,16.7599,16.7599,16.7599,16.7599,23700.0
2009-09-03 14:15:00,20.0,20.0,20.0,20.0,14100.0,16.7599,16.7599,16.7599,16.7599,14100.0
2009-09-03 14:20:00,20.0,20.0,19.95,19.95,57900.0,16.7599,16.7599,16.718,16.718,57900.0
2009-09-03 14:25:00,19.95,19.95,19.94,19.95,20700.0,16.718,16.718,16.7096,16.718,20700.0
2009-09-03 14:30:00,19.95,19.96,19.94,19.96,26100.0,16.718,16.7263,16.7096,16.7263,26100.0
2009-09-03 14:35:00,19.96,19.98,19.96,19.96,28800.0,16.7263,16.7431,16.7263,16.7263,28800.0
2009-09-03 14:40:00,19.96,19.97,19.94,19.96,29100.0,16.7263,16.7347,16.7096,16.7263,29100.0
2009-09-03 14:45:00,19.96,20.0,19.96,19.98,41700.0,16.7263,16.7599,16.7263,16.7431,41700.0
2009-09-03 14:50:00,19.97,19.99,19.97,19.99,17100.0,16.7347,16.7515,16.7347,16.7515,17100.0
2009-09-03 14:55:00,19.99,20.01,19.99,20.01,68100.0,16.7515,16.7682,16.7515,16.7682,68100.0
2009-09-03 15:00:00,20.01,20.03,20.0,20.01,46800.0,16.7682,16.785,16.7599,16.7682,46800.0
2009-09-03 15:05:00,20.01,20.05,20.01,20.03,28500.0,16.7682,16.8018,16.7682,16.785,28500.0
2009-09-03 15:10:00,20.03,20.03,20.0,20.03,29700.0,16.785,16.785,16.7599,16.785,29700.0
2009-09-03 15:15:00,20.02,20.02,20.0,20.0,24600.0,16.7766,16.7766,16.7599,16.7599,24600.0
2009-09-03 15:20:00,20.0,20.01,20.0,20.0,32400.0,16.7599,16.7682,16.7599,16.7599,32400.0
2009-09-03 15:25:00,20.0,20.0,20.0,20.0,24000.0,16.7599,16.7599,16.7599,16.7599,24000.0
2009-09-03 15:30:00,20.0,20.03,20.0,20.01,43800.0,16.7599,16.785,16.7599,16.7682,43800.0
2009-09-03 15:35:00,20.01,20.08,20.01,20.07,47400.0,16.7682,16.8269,16.7682,16.8185,47400.0
2009-09-03 15:40:00,20.08,20.08,20.05,20.06,49200.0,16.8269,16.8269,16.8018,16.8101,49200.0
2009-09-03 15:45:00,20.06,20.1,20.06,20.09,81000.0,16.8101,16.8437,16.8101,16.8353,81000.0
2009-09-03 15:50:00,20.09,20.13,20.08,20.11,126000.0,16.8353,16.8688,16.8269,16.852,126000.0
2009-09-03 15:55:00,20.12,20.13,20.07,20.08,353400.0,16.8604,16.8688,16.8185,16.8269,353400.0
2009-09-04 09:30:00,20.13,20.16,19.99,20.03,207300.0,16.8688,16.8939,16.7515,16.785,207300.0
2009-09-04 09:35:00,20.04,20.05,19.97,20.03,61200.0,16.7934,16.8018,16.7347,16.785,61200.0
2009-09-04 09:40:00,20.04,20.08,20.02,20.04,25500.0,16.7934,16.8269,16.7766,16.7934,25500.0
2009-09-04 09:45:00,20.04,20.04,20.0,20.01,19500.0,16.7934,16.7934,16.7599,16.7682,19500.0
2009-09-04 09:50:00,20.0,20.02,19.97,20.02,34200.0,16.7599,16.7766,16.7347,16.7766,34200.0
2009-09-04 09:55:00,20.01,20.02,19.97,19.97,11700.0,16.7682,16.7766,16.7347,16.7347,11700.0
2009-09-04 10:00:00,19.97,20.03,19.97,20.01,25800.0,16.7347,16.785,16.7347,16.7682,25800.0
2009-09-04 10:05:00,20.01,20.03,20.0,20.01,10500.0,16.7682,16.785,16.7599,16.7682,10500.0
2009-09-04 10:10:00,20.0,20.02,20.0,20.01,13500.0,16.7599,16.7766,16.7599,16.7682,13500.0
2009-09-04 10:15:00,20.01,20.03,20.0,20.02,10200.0,16.7682,16.785,16.7599,16.7766,10200.0
2009-09-04 10:20:00,20.01,20.04,20.01,20.02,41400.0,16.7682,16.7934,16.7682,16.7766,41400.0
2009-09-04 10:25:00,20.02,20.02,20.01,20.02,9900.0,16.7766,16.7766,16.7682,16.7766,9900.0
2009-09-04 10:30:00,20.02,20.07,20.01,20.06,25200.0,16.7766,16.8185,16.7682,16.8101,25200.0
2009-09-04 10:35:00,20.07,20.07,20.03,20.04,24000.0,16.8185,16.8185,16.785,16.7934,24000.0
2009-09-04 10:40:00,20.04,20.06,20.04,20.05,10800.0,16.7934,16.8101,16.7934,16.8018,10800.0
2009-09-04 10:45:00,20.04,20.06,20.02,20.03,9900.0,16.7934,16.8101,16.7766,16.785,9900.0
2009-09-04 10:50:00,20.03,20.03,19.98,19.98,51600.0,16.785,16.785,16.7431,16.7431,51600.0
2009-09-04 10:55:00,19.99,19.99,19.95,19.95,55200.0,16.7515,16.7515,16.718,16.718,55200.0
2009-09-04 11:00:00,19.96,19.98,19.95,19.98,30300.0,16.7263,16.7431,16.718,16.7431,30300.0
2009-09-04 11:05:00,19.98,20.01,19.98,19.98,24300.0,16.7431,16.7682,16.7431,16.7431,24300.0
2009-09-04 11:10:00,19.98,20.01,19.98,20.01,8400.0,16.7431,16.7682,16.7431,16.7682,8400.0
2009-09-04 11:15:00,20.01,20.02,20.0,20.0,10200.0,16.7682,16.7766,16.7599,16.7599,10200.0
2009-09-04 11:20:00,20.0,20.0,19.96,19.96,56400.0,16.7599,16.7599,16.7263,16.7263,56400.0
2009-09-04 11:25:00,19.96,19.98,19.96,19.97,20700.0,16.7263,16.7431,16.7263,16.7347,20700.0
2009-09-04 11:30:00,19.97,20.01,19.96,20.01,58800.0,16.7347,16.7682,16.7263,16.7682,58800.0
2009-09-04 11:35:00,20.01,20.04,20.01,20.02,15900.0,16.7682,16.7934,16.7682,16.7766,15900.0
2009-09-04 11:40:00,20.01,20.03,20.01,20.03,6900.0,16.7682,16.785,16.7682,16.785,6900.0
2009-09-04 11:45:00,20.03,20.04,20.02,20.03,8700.0,16.785,16.7934,16.7766,16.785,8700.0
2009-09-04 11:50:00,20.03,20.04,20.02,20.03,7200.0,16.785,16.7934,16.7766,16.785,7200.0
2009-09-04 11:55:00,20.04,20.1,20.04,20.1,10800.0,16.7934,16.8437,16.7934,16.8437,10800.0
2009-09-04 12:00:00,20.1,20.11,20.09,20.1,11100.0,16.8437,16.852,16.8353,16.8437,11100.0
2009-09-04 12:05:00,20.11,20.17,20.11,20.17,17400.0,16.852,16.9023,16.852,16.9023,17400.0
2009-09-04 12:10:00,20.17,20.17,20.13,20.14,6300.0,16.9023,16.9023,16.8688,16.8772,6300.0
2009-09-04 12:15:00,20.14,20.16,20.13,20.13,5400.0,16.8772,16.8939,16.8688,16.8688,5400.0
2009-09-04 12:20:00,20.13,20.15,20.13,20.15,13500.0,16.8688,16.8856,16.8688,16.8856,13500.0
2009-09-04 12:25:00,20.14,20.14,20.13,20.14,12600.0,16.8772,16.8772,16.8688,16.8772,12600.0
2009-09-04 12:30:00,20.13,20.13,20.12,20.13,4500.0,16.8688,16.8688,16.8604,16.8688,4500.0
2009-09-04 12:35:00,20.13,20.13,20.11,20.11,7800.0,16.8688,16.8688,16.852,16.852,7800.0
2009-09-04 12:40:00,20.11,20.13,20.1,20.1,9600.0,16.852,16.8688,16.8437,16.8437,9600.0
2009-09-04 12:45:00,20.1,20.11,20.1,20.11,5400.0,16.8437,16.852,16.8437,16.852,5400.0
2009-09-04 12:50:00,20.12,20.13,20.11,20.11,7500.0,16.8604,16.8688,16.852,16.852,7500.0
2009-09-04 12:55:00,20.1,20.16,20.1,20.16,228600.0,16.8437,16.8939,16.8437,16.8939,228600.0
2009-09-04 13:00:00,20.16,20.16,20.12,20.16,105000.0,16.8939,16.8939,16.8604,16.8939,105000.0
2009-09-04 13:05:00,20.16,20.18,20.12,20.13,242100.0,16.8939,16.9107,16.8604,16.8688,242100.0
2009-09-04 13:10:00,20.13,20.16,20.11,20.12,136800.0,16.8688,16.8939,16.852,16.8604,136800.0
2009-09-04 13:15:00,20.13,20.15,20.12,20.15,5100.0,16.8688,16.8856,16.8604,16.8856,5100.0
2009-09-04 13:20:00,20.15,20.18,20.14,20.14,14400.0,16.8856,16.9107,16.8772,16.8772,14400.0
2009-09-04 13:25:00,20.15,20.17,20.12,20.15,161400.0,16.8856,16.9023,16.8604,16.8856,161400.0
2009-09-04 13:30:00,20.15,20.15,20.13,20.13,4200.0,16.8856,16.8856,16.8688,16.8688,4200.0
2009-09-04 13:35:00,20.13,20.15,20.12,20.15,159300.0,16.8688,16.8856,16.8604,16.8856,159300.0
2009-09-04 13:40:00,20.16,20.16,20.13,20.15,120600.0,16.8939,16.8939,16.8688,16.8856,120600.0
2009-09-04 13:45:00,20.15,20.16,20.14,20.14,6900.0,16.8856,16.8939,16.8772,16.8772,6900.0
2009-09-04 13:50:00,20.15,20.15,20.14,20.14,3300.0,16.8856,16.8856,16.8772,16.8772,3300.0
2009-09-04 13:55:00,20.13,20.14,20.12,20.12,3600.0,16.8688,16.8772,16.8604,16.8604,3600.0
2009-09-04 14:00:00,20.12,20.13,20.1,20.11,17700.0,16.8604,16.8688,16.8437,16.852,17700.0
2009-09-04 14:05:00,20.11,20.11,20.09,20.09,10800.0,16.852,16.852,16.8353,16.8353,10800.0
2009-09-04 14:10:00,20.09,20.1,20.09,20.1,4200.0,16.8353,16.8437,16.8353,16.8437,4200.0
2009-09-04 14:15:00,20.1,20.11,20.1,20.11,3900.0,16.8437,16.852,16.8437,16.852,3900.0
2009-09-04 14:20:00,20.1,20.1,20.1,20.1,2100.0,16.8437,16.8437,16.8437,16.8437,2100.0
2009-09-04 14:25:00,20.11,20.11,20.06,20.06,8400.0,16.852,16.852,16.8101,16.8101,8400.0
2009-09-04 14:30:00,20.06,20.06,20.05,20.06,10800.0,16.8101,16.8101,16.8018,16.8101,10800.0
2009-09-04 14:35:00,20.07,20.07,20.06,20.07,12300.0,16.8185,16.8185,16.8101,16.8185,12300.0
2009-09-04 14:40:00,20.07,20.08,20.07,20.08,14400.0,16.8185,16.8269,16.8185,16.8269,14400.0
2009-09-04 14:45:00,20.09,20.13,20.09,20.13,18300.0,16.8353,16.8688,16.8353,16.8688,18300.0
2009-09-04 14:50:00,20.13,20.15,20.13,20.14,12900.0,16.8688,16.8856,16.8688,16.8772,12900.0
2009-09-04 14:55:00,20.14,20.16,20.14,20.15,22200.0,16.8772,16.8939,16.8772,16.8856,22200.0
2009-09-04 15:00:00,20.16,20.17,20.14,20.17,19800.0,16.8939,16.9023,16.8772,16.9023,19800.0
2009-09-04 15:05:00,20.17,20.18,20.09,20.09,53700.0,16.9023,16.9107,16.8353,16.8353,53700.0
2009-09-04 15:10:00,20.09,20.11,20.09,20.09,25500.0,16.8353,16.852,16.8353,16.8353,25500.0
2009-09-04 15:15:00,20.09,20.11,20.09,20.09,18600.0,16.8353,16.852,16.8353,16.8353,18600.0
2009-09-04 15:20:00,20.09,20.11,20.09,20.09,19800.0,16.8353,16.852,16.8353,16.8353,19800.0
2009-09-04 15:25:00,20.09,20.1,20.07,20.09,19800.0,16.8353,16.8437,16.8185,16.8353,19800.0
2009-09-04 15:30:00,20.08,20.09,20.06,20.07,35400.0,16.8269,16.8353,16.8101,16.8185,35400.0
2009-09-04 15:35:00,20.07,20.09,20.07,20.09,43200.0,16.8185,16.8353,16.8185,16.8353,43200.0
2009-09-04 15:40:00,20.09,20.11,20.08,20.1,36000.0,16.8353,16.852,16.8269,16.8437,36000.0
2009-09-04 15:45:00,20.1,20.15,20.1,20.14,38400.0,16.8437,16.8856,16.8437,16.8772,38400.0
2009-09-04 15:50:00,20.14,20.15,20.11,20.11,82800.0,16.8772,16.8856,16.852,16.852,82800.0
2009-09-04 15:55:00,20.11,20.12,20.11,20.11,201000.0,16.852,16.8604,16.852,16.852,201000.0
2009-09-08 09:30:00,20.2,20.32,20.2,20.21,60900.0,16.9275,17.028,16.9275,16.9358,60900.0
2009-09-08 09:35:00,20.22,20.27,20.14,20.19,102600.0,16.9442,16.9861,16.8772,16.9191,102600.0
2009-09-08 09:40:00,20.2,20.2,20.1,20.12,157200.0,16.9275,16.9275,16.8437,16.8604,157200.0
2009-09-08 09:45:00,20.13,20.18,20.12,20.16,33300.0,16.8688,16.9107,16.8604,16.8939,33300.0
2009-09-08 09:50:00,20.18,20.21,20.15,20.21,17100.0,16.9107,16.9358,16.8856,16.9358,17100.0
2009-09-08 09:55:00,20.22,20.22,20.11,20.12,38100.0,16.9442,16.9442,16.852,16.8604,38100.0
2009-09-08 10:00:00,20.11,20.16,20.1,20.1,39600.0,16.852,16.8939,16.8437,16.8437,39600.0
2009-09-08 10:05:00,20.1,20.11,20.08,20.09,27000.0,16.8437,16.852,16.8269,16.8353,27000.0
2009-09-08 10:10:00,20.09,20.11,20.04,20.09,84300.0,16.8353,16.852,16.7934,16.8353,84300.0
2009-09-08 10:15:00,20.09,20.09,20.03,20.04,58500.0,16.8353,16.8353,16.785,16.7934,58500.0
2009-09-08 10:20:00,20.04,20.06,20.01,20.04,134100.0,16.7934,16.8101,16.7682,16.7934,134100.0
2009-09-08 10:25:00,20.04,20.05,20.01,20.01,78600.0,16.7934,16.8018,16.7682,16.7682,78600.0
2009-09-08 10:30:00,20.01,20.06,20.01,20.04,53400.0,16.7682,16.8101,16.7682,16.7934,53400.0
2009-09-08 10:35:00,20.04,20.06,20.02,20.03,44700.0,16.7934,16.8101,16.7766,16.785,44700.0
2009-09-08 10:40:00,20.03,20.05,20.02,20.02,39900.0,16.785,16.8018,16.7766,16.7766,39900.0
2009-09-08 10:45:00,20.02,20.02,19.98,20.0,68400.0,16.7766,16.7766,16.7431,16.7599,68400.0
2009-09-08 10:50:00,20.0,20.01,19.97,19.98,74100.0,16.7599,16.7682,16.7347,16.7431,74100.0
2009-09-08 10:55:00,19.97,20.02,19.97,20.0,48000.0,16.7347,16.7766,16.7347,16.7599,48000.0
2009-09-08 11:00:00,20.01,20.01,19.97,19.97,66600.0,16.7682,16.7682,16.7347,16.7347,66600.0
2009-09-08 11:05:00,19.97,19.99,19.96,19.97,67800.0,16.7347,16.7515,16.7263,16.7347,67800.0
2009-09-08 11:10:00,19.97,20.0,19.97,20.0,45000.0,16.7347,16.7599,16.7347,16.7599,45000.0
2009-09-08 11:15:00,20.01,20.02,19.97,20.0,60900.0,16.7682,16.7766,16.7347,16.7599,60900.0
2009-09-08 11:20:00,20.0,20.01,19.99,20.01,47100.0,16.7599,16.7682,16.7515,16.7682,47100.0
2009-09-08 11:25:00,20.01,20.02,19.97,19.97,59400.0,16.7682,16.7766,16.7347,16.7347,59400.0
2009-09-08 11:30:00,19.97,19.98,19.95,19.95,32700.0,16.7347,16.7431,16.718,16.718,32700.0
2009-09-08 11:35:00,19.95,19.98,19.94,19.95,44100.0,16.718,16.7431,16.7096,16.718,44100.0
2009-09-08 11:40:00,19.95,19.95,19.92,19.93,34200.0,16.718,16.718,16.6928,16.7012,34200.0
2009-09-08 11:45:00,19.93,19.95,19.93,19.94,24000.0,16.7012,16.718,16.7012,16.7096,24000.0
2009-09-08 11:50:00,19.95,20.0,19.95,20.0,49800.0,16.718,16.7599,16.718,16.7599,49800.0
2009-09-08 11:55:00,20.0,20.01,19.99,20.0,57600.0,16.7599,16.7682,16.7515,16.7599,57600.0
2009-09-08 12:00:00,20.0,20.03,20.0,20.01,32400.0,16.7599,16.785,16.7599,16.7682,32400.0
2009-09-08 12:05:00,20.01,20.03,20.0,20.02,38400.0,16.7682,16.785,16.7599,16.7766,38400.0
2009-09-08 12:10:00,20.02,20.04,20.02,20.03,25500.0,16.7766,16.7934,16.7766,16.785,25500.0
2009-09-08 12:15:00,20.04,20.04,20.02,20.03,49800.0,16.7934,16.7934,16.7766,16.785,49800.0
2009-09-08 12:20:00,20.03,20.03,19.99,20.0,50700.0,16.785,16.785,16.7515,16.7599,50700.0
2009-09-08 12:25:00,20.0,20.01,19.99,20.0,35100.0,16.7599,16.7682,16.7515,16.7599,35100.0
2009-09-08 12:30:00,20.0,20.0,19.99,20.0,30300.0,16.7599,16.7599,16.7515,16.7599,30300.0
2009-09-08 12:35:00,20.0,20.0,20.0,20.0,28800.0,16.7599,16.7599,16.7599,16.7599,28800.0
2009-09-08 12:40:00,20.0,20.0,20.0,20.0,21000.0,16.7599,16.7599,16.7599,16.7599,21000.0
2009-09-08 12:45:00,20.0,20.02,20.0,20.02,76200.0,16.7599,16.7766,16.7599,16.7766,76200.0
2009-09-08 12:50:00,20.02,20.03,20.02,20.03,33900.0,16.7766,16.785,16.7766,16.785,33900.0
2009-09-08 12:55:00,20.03,20.03,20.01,20.01,40500.0,16.785,16.785,16.7682,16.7682,40500.0
2009-09-08 13:00:00,20.01,20.02,20.01,20.01,35100.0,16.7682,16.7766,16.7682,16.7682,35100.0
2009-09-08 13:05:00,20.01,20.01,20.0,20.0,46800.0,16.7682,16.7682,16.7599,16.7599,46800.0
2009-09-08 13:10:00,20.0,20.0,19.99,20.0,45600.0,16.7599,16.7599,16.7515,16.7599,45600.0
2009-09-08 13:15:00,20.0,20.01,20.0,20.01,39000.0,16.7599,16.7682,16.7599,16.7682,39000.0
2009-09-08 13:20:00,20.01,20.01,20.01,20.01,14100.0,16.7682,16.7682,16.7682,16.7682,14100.0
2009-09-08 13:25:00,20.01,20.01,20.01,20.01,61800.0,16.7682,16.7682,16.7682,16.7682,61800.0
2009-09-08 13:30:00,20.01,20.01,20.01,20.01,45900.0,16.7682,16.7682,16.7682,16.7682,45900.0
2009-09-08 13:35:00,20.01,20.04,20.01,20.03,45600.0,16.7682,16.7934,16.7682,16.785,45600.0
2009-09-08 13:40:00,20.03,20.06,20.03,20.06,51600.0,16.785,16.8101,16.785,16.8101,51600.0
2009-09-08 13:45:00,20.05,20.06,20.05,20.06,27600.0,16.8018,16.8101,16.8018,16.8101,27600.0
2009-09-08 13:50:00,20.06,20.09,20.05,20.09,24600.0,16.8101,16.8353,16.8018,16.8353,24600.0
2009-09-08 13:55:00,20.09,20.12,20.09,20.11,31800.0,16.8353,16.8604,16.8353,16.852,31800.0
2009-09-08 14:00:00,20.11,20.12,20.09,20.1,47400.0,16.852,16.8604,16.8353,16.8437,47400.0
2009-09-08 14:05:00,20.09,20.11,20.09,20.11,11100.0,16.8353,16.852,16.8353,16.852,11100.0
2009-09-08 14:10:00,20.11,20.13,20.11,20.12,13800.0,16.852,16.8688,16.852,16.8604,13800.0
2009-09-08 14:15:00,20.13,20.14,20.12,20.14,52200.0,16.8688,16.8772,16.8604,16.8772,52200.0
2009-09-08 14:20:00,20.14,20.16,20.13,20.15,45900.0,16.8772,16.8939,16.8688,16.8856,45900.0
2009-09-08 14:25:00,20.14,20.16,20.13,20.15,27000.0,16.8772,16.8939,16.8688,16.8856,27000.0
2009-09-08 14:30:00,20.16,20.19,20.16,20.18,27600.0,16.8939,16.9191,16.8939,16.9107,27600.0
2009-09-08 14:35:00,20.18,20.22,20.18,20.21,18000.0,16.9107,16.9442,16.9107,16.9358,18000.0
2009-09-08 14:40:00,20.21,20.23,20.21,20.23,31200.0,16.9358,16.9526,16.9358,16.9526,31200.0
2009-09-08 14:45:00,20.23,20.25,20.22,20.25,42900.0,16.9526,16.9694,16.9442,16.9694,42900.0
2009-09-08 14:50:00,20.24,20.26,20.23,20.26,33000.0,16.961,16.9777,16.9526,16.9777,33000.0
2009-09-08 14:55:00,20.25,20.27,20.25,20.26,39000.0,16.9694,16.9861,16.9694,16.9777,39000.0
2009-09-08 15:00:00,20.25,20.26,20.22,20.25,34500.0,16.9694,16.9777,16.9442,16.9694,34500.0
2009-09-08 15:05:00,20.25,20.26,20.24,20.25,36600.0,16.9694,16.9777,16.961,16.9694,36600.0
2009-09-08 15:10:00,20.25,20.25,20.25,20.25,18000.0,16.9694,16.9694,16.9694,16.9694,18000.0
2009-09-08 15:15:00,20.25,20.26,20.25,20.25,45900.0,16.9694,16.9777,16.9694,16.9694,45900.0
2009-09-08 15:20:00,20.25,20.28,20.23,20.28,46200.0,16.9694,16.9945,16.9526,16.9945,46200.0
2009-09-08 15:25:00,20.28,20.28,20.28,20.28,33000.0,16.9945,16.9945,16.9945,16.9945,33000.0
2009-09-08 15:30:00,20.28,20.28,20.25,20.27,67800.0,16.9945,16.9945,16.9694,16.9861,67800.0
2009-09-08 15:35:00,20.27,20.27,20.24,20.24,91200.0,16.9861,16.9861,16.961,16.961,91200.0
2009-09-08 15:40:00,20.24,20.25,20.21,20.23,110100.0,16.961,16.9694,16.9358,16.9526,110100.0
2009-09-08 15:45:00,20.23,20.24,20.2,20.21,148800.0,16.9526,16.961,16.9275,16.9358,148800.0
2009-09-08 15:50:00,20.21,20.23,20.21,20.21,155100.0,16.9358,16.9526,16.9358,16.9358,155100.0
2009-09-08 15:55:00,20.22,20.23,20.21,20.23,211800.0,16.9442,16.9526,16.9358,16.9526,211800.0
2009-09-09 09:30:00,20.17,20.17,20.04,20.05,41700.0,16.9023,16.9023,16.7934,16.8018,41700.0
2009-09-09 09:35:00,20.06,20.1,20.05,20.08,15600.0,16.8101,16.8437,16.8018,16.8269,15600.0
2009-09-09 09:40:00,20.07,20.15,20.06,20.15,22500.0,16.8185,16.8856,16.8101,16.8856,22500.0
2009-09-09 09:45:00,20.16,20.2,20.16,20.16,31500.0,16.8939,16.9275,16.8939,16.8939,31500.0
2009-09-09 09:50:00,20.16,20.22,20.13,20.16,45300.0,16.8939,16.9442,16.8688,16.8939,45300.0
2009-09-09 09:55:00,20.15,20.15,20.1,20.1,49200.0,16.8856,16.8856,16.8437,16.8437,49200.0
2009-09-09 10:00:00,20.1,20.13,20.09,20.11,41100.0,16.8437,16.8688,16.8353,16.852,41100.0
2009-09-09 10:05:00,20.11,20.17,20.11,20.17,21000.0,16.852,16.9023,16.852,16.9023,21000.0
2009-09-09 10:10:00,20.15,20.2,20.14,20.2,142200.0,16.8856,16.9275,16.8772,16.9275,142200.0
2009-09-09 10:15:00,20.2,20.23,20.17,20.17,68700.0,16.9275,16.9526,16.9023,16.9023,68700.0
2009-09-09 10:20:00,20.17,20.18,20.15,20.16,29700.0,16.9023,16.9107,16.8856,16.8939,29700.0
2009-09-09 10:25:00,20.15,20.17,20.14,20.16,70500.0,16.8856,16.9023,16.8772,16.8939,70500.0
2009-09-09 10:30:00,20.16,20.18,20.13,20.18,216900.0,16.8939,16.9107,16.8688,16.9107,216900.0
2009-09-09 10:35:00,20.18,20.18,20.15,20.16,78300.0,16.9107,16.9107,16.8856,16.8939,78300.0
2009-09-09 10:40:00,20.15,20.15,20.09,20.09,46500.0,16.8856,16.8856,16.8353,16.8353,46500.0
2009-09-09 10:45:00,20.09,20.09,20.05,20.06,44700.0,16.8353,16.8353,16.8018,16.8101,44700.0
2009-09-09 10:50:00,20.05,20.05,20.02,20.03,36300.0,16.8018,16.8018,16.7766,16.785,36300.0
2009-09-09 10:55:00,20.03,20.04,20.0,20.02,62700.0,16.785,16.7934,16.7599,16.7766,62700.0
2009-09-09 11:00:00,20.02,20.04,20.02,20.02,35400.0,16.7766,16.7934,16.7766,16.7766,35400.0
2009-09-09 11:05:00,20.02,20.02,19.99,20.01,58200.0,16.7766,16.7766,16.7515,16.7682,58200.0
2009-09-09 11:10:00,20.01,20.01,19.98,19.98,39900.0,16.7682,16.7682,16.7431,16.7431,39900.0
2009-09-09 11:15:00,19.98,20.0,19.98,20.0,24900.0,16.7431,16.7599,16.7431,16.7599,24900.0
2009-09-09 11:20:00,20.0,20.02,20.0,20.02,38100.0,16.7599,16.7766,16.7599,16.7766,38100.0
2009-09-09 11:25:00,20.02,20.05,20.01,20.03,34500.0,16.7766,16.8018,16.7682,16.785,34500.0
2009-09-09 11:30:00,20.03,20.05,20.02,20.05,42300.0,16.785,16.8018,16.7766,16.8018,42300.0
2009-09-09 11:35:00,20.05,20.1,20.05,20.1,27000.0,16.8018,16.8437,16.8018,16.8437,27000.0
2009-09-09 11:40:00,20.1,20.1,20.08,20.09,20400.0,16.8437,16.8437,16.8269,16.8353,20400.0
2009-09-09 11:45:00,20.09,20.09,20.03,20.03,41100.0,16.8353,16.8353,16.785,16.785,41100.0
2009-09-09 11:50:00,20.03,20.07,20.02,20.06,22800.0,16.785,16.8185,16.7766,16.8101,22800.0
2009-09-09 11:55:00,20.06,20.06,20.03,20.05,20400.0,16.8101,16.8101,16.785,16.8018,20400.0
2009-09-09 12:00:00,20.06,20.07,20.05,20.07,17400.0,16.8101,16.8185,16.8018,16.8185,17400.0
2009-09-09 12:05:00,20.07,20.08,20.07,20.08,17700.0,16.8185,16.8269,16.8185,16.8269,17700.0
2009-09-09 12:10:00,20.08,20.1,20.08,20.09,9900.0,16.8269,16.8437,16.8269,16.8353,9900.0
2009-09-09 12:15:00,20.09,20.1,20.09,20.1,11400.0,16.8353,16.8437,16.8353,16.8437,11400.0
2009-09-09 12:20:00,20.1,20.11,20.09,20.1,5100.0,16.8437,16.852,16.8353,16.8437,5100.0
2009-09-09 12:25:00,20.1,20.11,20.09,20.09,5400.0,16.8437,16.852,16.8353,16.8353,5400.0
2009-09-09 12:30:00,20.09,20.09,20.09,20.09,10500.0,16.8353,16.8353,16.8353,16.8353,10500.0
2009-09-09 12:35:00,20.09,20.1,20.08,20.08,10500.0,16.8353,16.8437,16.8269,16.8269,10500.0
2009-09-09 12:40:00,20.08,20.09,20.07,20.08,17100.0,16.8269,16.8353,16.8185,16.8269,17100.0
2009-09-09 12:45:00,20.09,20.09,20.07,20.08,15900.0,16.8353,16.8353,16.8185,16.8269,15900.0
2009-09-09 12:50:00,20.08,20.1,20.08,20.08,16500.0,16.8269,16.8437,16.8269,16.8269,16500.0
2009-09-09 12:55:00,20.08,20.09,20.08,20.08,14700.0,16.8269,16.8353,16.8269,16.8269,14700.0
2009-09-09 13:00:00,20.08,20.08,20.05,20.05,25200.0,16.8269,16.8269,16.8018,16.8018,25200.0
2009-09-09 13:05:00,20.05,20.1,20.04,20.09,30000.0,16.8018,16.8437,16.7934,16.8353,30000.0
2009-09-09 13:10:00,20.08,20.09,20.05,20.07,143100.0,16.8269,16.8353,16.8018,16.8185,143100.0
2009-09-09 13:15:00,20.08,20.09,20.06,20.06,40200.0,16.8269,16.8353,16.8101,16.8101,40200.0
2009-09-09 13:20:00,20.06,20.08,20.06,20.06,11100.0,16.8101,16.8269,16.8101,16.8101,11100.0
2009-09-09 13:25:00,20.05,20.07,19.98,19.99,114000.0,16.8018,16.8185,16.7431,16.7515,114000.0
2009-09-09 13:30:00,19.99,20.0,19.84,19.9,977700.0,16.7515,16.7599,16.6258,16.6761,977700.0
2009-09-09 13:35:00,19.89,19.9,19.85,19.89,418500.0,16.6677,16.6761,16.6342,16.6677,418500.0
2009-09-09 13:40:00,19.89,19.89,19.83,19.86,186900.0,16.6677,16.6677,16.6174,16.6425,186900.0
2009-09-09 13:45:00,19.86,19.91,19.84,19.84,139500.0,16.6425,16.6844,16.6258,16.6258,139500.0
2009-09-09 13:50:00,19.84,19.84,19.81,19.83,223200.0,16.6258,16.6258,16.6006,16.6174,223200.0
2009-09-09 13:55:00,19.84,19.85,19.81,19.81,55800.0,16.6258,16.6342,16.6006,16.6006,55800.0
2009-09-09 14:00:00,19.81,19.82,19.75,19.77,158400.0,16.6006,16.609,16.5504,16.5671,158400.0
2009-09-09 14:05:00,19.77,19.77,19.71,19.71,124200.0,16.5671,16.5671,16.5168,16.5168,124200.0
2009-09-09 14:10:00,19.72,19.73,19.68,19.68,189900.0,16.5252,16.5336,16.4917,16.4917,189900.0
2009-09-09 14:15:00,19.68,19.7,19.58,19.61,243900.0,16.4917,16.5085,16.4079,16.433,243900.0
2009-09-09 14:20:00,19.61,19.65,19.6,19.65,116400.0,16.433,16.4666,16.4247,16.4666,116400.0
2009-09-09 14:25:00,19.66,19.71,19.66,19.7,144000.0,16.4749,16.5168,16.4749,16.5085,144000.0
2009-09-09 14:30:00,19.7,19.75,19.69,19.7,118500.0,16.5085,16.5504,16.5001,16.5085,118500.0
2009-09-09 14:35:00,19.7,19.7,19.63,19.63,86400.0,16.5085,16.5085,16.4498,16.4498,86400.0
2009-09-09 14:40:00,19.63,19.65,19.6,19.64,109800.0,16.4498,16.4666,16.4247,16.4582,109800.0
2009-09-09 14:45:00,19.64,19.65,19.59,19.59,93600.0,16.4582,16.4666,16.4163,16.4163,93600.0
2009-09-09 14:50:00,19.59,19.6,19.56,19.57,101100.0,16.4163,16.4247,16.3911,16.3995,101100.0
2009-09-09 14:55:00,19.57,19.6,19.57,19.58,114300.0,16.3995,16.4247,16.3995,16.4079,114300.0
2009-09-09 15:00:00,19.58,19.62,19.57,19.62,138300.0,16.4079,16.4414,16.3995,16.4414,138300.0
2009-09-09 15:05:00,19.62,19.63,19.61,19.63,99000.0,16.4414,16.4498,16.433,16.4498,99000.0
2009-09-09 15:10:00,19.64,19.68,19.64,19.66,104400.0,16.4582,16.4917,16.4582,16.4749,104400.0
2009-09-09 15:15:00,19.66,19.68,19.64,19.64,136200.0,16.4749,16.4917,16.4582,16.4582,136200.0
2009-09-09 15:20:00,19.64,19.67,19.64,19.67,104700.0,16.4582,16.4833,16.4582,16.4833,104700.0
2009-09-09 15:25:00,19.67,19.67,19.64,19.65,82800.0,16.4833,16.4833,16.4582,16.4666,82800.0
2009-09-09 15:30:00,19.65,19.67,19.64,19.67,140700.0,16.4666,16.4833,16.4582,16.4833,140700.0
2009-09-09 15:35:00,19.67,19.68,19.66,19.67,134700.0,16.4833,16.4917,16.4749,16.4833,134700.0
2009-09-09 15:40:00,19.67,19.68,19.66,19.67,338700.0,16.4833,16.4917,16.4749,16.4833,338700.0
2009-09-09 15:45:00,19.67,19.72,19.67,19.72,170100.0,16.4833,16.5252,16.4833,16.5252,170100.0
2009-09-09 15:50:00,19.71,19.74,19.71,19.71,297300.0,16.5168,16.542,16.5168,16.5168,297300.0
2009-09-09 15:55:00,19.71,19.74,19.71,19.73,536100.0,16.5168,16.542,16.5168,16.5336,536100.0
2009-09-10 09:30:00,19.71,19.74,19.64,19.7,100200.0,16.5168,16.542,16.4582,16.5085,100200.0
2009-09-10 09:35:00,19.7,19.71,19.57,19.58,116400.0,16.5085,16.5168,16.3995,16.4079,116400.0
2009-09-10 09:40:00,19.57,19.61,19.53,19.57,104400.0,16.3995,16.433,16.366,16.3995,104400.0
2009-09-10 09:45:00,19.57,19.57,19.47,19.49,144900.0,16.3995,16.3995,16.3157,16.3325,144900.0
2009-09-10 09:50:00,19.5,19.5,19.45,19.5,106500.0,16.3409,16.3409,16.299,16.3409,106500.0
2009-09-10 09:55:00,19.5,19.54,19.5,19.54,97800.0,16.3409,16.3744,16.3409,16.3744,97800.0
2009-09-10 10:00:00,19.54,19.66,19.54,19.62,120300.0,16.3744,16.4749,16.3744,16.4414,120300.0
2009-09-10 10:05:00,19.62,19.65,19.6,19.63,141900.0,16.4414,16.4666,16.4247,16.4498,141900.0
2009-09-10 10:10:00,19.63,19.65,19.61,19.63,71100.0,16.4498,16.4666,16.433,16.4498,71100.0
2009-09-10 10:15:00,19.63,19.65,19.6,19.64,52200.0,16.4498,16.4666,16.4247,16.4582,52200.0
2009-09-10 10:20:00,19.65,19.65,19.58,19.59,64800.0,16.4666,16.4666,16.4079,16.4163,64800.0
2009-09-10 10:25:00,19.6,19.62,19.58,19.61,68700.0,16.4247,16.4414,16.4079,16.433,68700.0
2009-09-10 10:30:00,19.61,19.64,19.6,19.64,54300.0,16.433,16.4582,16.4247,16.4582,54300.0
2009-09-10 10:35:00,19.64,19.71,19.64,19.71,64200.0,16.4582,16.5168,16.4582,16.5168,64200.0
2009-09-10 10:40:00,19.71,19.72,19.65,19.65,70200.0,16.5168,16.5252,16.4666,16.4666,70200.0
2009-09-10 10:45:00,19.64,19.66,19.63,19.64,38100.0,16.4582,16.4749,16.4498,16.4582,38100.0
2009-09-10 10:50:00,19.64,19.69,19.64,19.69,43500.0,16.4582,16.5001,16.4582,16.5001,43500.0
2009-09-10 10:55:00,19.69,19.71,19.66,19.66,78900.0,16.5001,16.5168,16.4749,16.4749,78900.0
2009-09-10 11:00:00,19.66,19.66,19.65,19.66,37800.0,16.4749,16.4749,16.4666,16.4749,37800.0
2009-09-10 11:05:00,19.66,19.67,19.63,19.63,65700.0,16.4749,16.4833,16.4498,16.4498,65700.0
2009-09-10 11:10:00,19.63,19.63,19.63,19.63,27300.0,16.4498,16.4498,16.4498,16.4498,27300.0
2009-09-10 11:15:00,19.64,19.64,19.62,19.63,54900.0,16.4582,16.4582,16.4414,16.4498,54900.0
2009-09-10 11:20:00,19.62,19.63,19.59,19.6,33600.0,16.4414,16.4498,16.4163,16.4247,33600.0
2009-09-10 11:25:00,19.6,19.61,19.54,19.56,65100.0,16.4247,16.433,16.3744,16.3911,65100.0
2009-09-10 11:30:00,19.57,19.63,19.55,19.55,90300.0,16.3995,16.4498,16.3828,16.3828,90300.0
2009-09-10 11:35:00,19.55,19.59,19.55,19.58,45000.0,16.3828,16.4163,16.3828,16.4079,45000.0
2009-09-10 11:40:00,19.58,19.59,19.54,19.54,42300.0,16.4079,16.4163,16.3744,16.3744,42300.0
2009-09-10 11:45:00,19.54,19.54,19.52,19.53,54000.0,16.3744,16.3744,16.3576,16.366,54000.0
2009-09-10 11:50:00,19.53,19.53,19.48,19.48,61800.0,16.366,16.366,16.3241,16.3241,61800.0
2009-09-10 11:55:00,19.48,19.49,19.47,19.48,34500.0,16.3241,16.3325,16.3157,16.3241,34500.0
2009-09-10 12:00:00,19.48,19.5,19.47,19.48,40800.0,16.3241,16.3409,16.3157,16.3241,40800.0
2009-09-10 12:05:00,19.49,19.49,19.48,19.49,15000.0,16.3325,16.3325,16.3241,16.3325,15000.0
2009-09-10 12:10:00,19.49,19.49,19.46,19.46,29100.0,16.3325,16.3325,16.3073,16.3073,29100.0
2009-09-10 12:15:00,19.47,19.48,19.46,19.47,27600.0,16.3157,16.3241,16.3073,16.3157,27600.0
2009-09-10 12:20:00,19.48,19.48,19.46,19.46,33600.0,16.3241,16.3241,16.3073,16.3073,33600.0
2009-09-10 12:25:00,19.46,19.46,19.45,19.45,20100.0,16.3073,16.3073,16.299,16.299,20100.0
2009-09-10 12:30:00,19.46,19.46,19.45,19.45,42900.0,16.3073,16.3073,16.299,16.299,42900.0
2009-09-10 12:35:00,19.45,19.45,19.42,19.44,65100.0,16.299,16.299,16.2738,16.2906,65100.0
2009-09-10 12:40:00,19.43,19.45,19.43,19.43,64500.0,16.2822,16.299,16.2822,16.2822,64500.0
2009-09-10 12:45:00,19.43,19.45,19.42,19.43,64200.0,16.2822,16.299,16.2738,16.2822,64200.0
2009-09-10 12:50:00,19.43,19.43,19.41,19.41,55200.0,16.2822,16.2822,16.2654,16.2654,55200.0
2009-09-10 12:55:00,19.41,19.42,19.41,19.41,69000.0,16.2654,16.2738,16.2654,16.2654,69000.0
2009-09-10 13:00:00,19.42,19.42,19.4,19.42,71700.0,16.2738,16.2738,16.2571,16.2738,71700.0
2009-09-10 13:05:00,19.42,19.42,19.38,19.41,69900.0,16.2738,16.2738,16.2403,16.2654,69900.0
2009-09-10 13:10:00,19.41,19.42,19.4,19.41,50400.0,16.2654,16.2738,16.2571,16.2654,50400.0
2009-09-10 13:15:00,19.41,19.42,19.39,19.4,42900.0,16.2654,16.2738,16.2487,16.2571,42900.0
2009-09-10 13:20:00,19.4,19.41,19.39,19.41,27300.0,16.2571,16.2654,16.2487,16.2654,27300.0
2009-09-10 13:25:00,19.41,19.42,19.41,19.42,27900.0,16.2654,16.2738,16.2654,16.2738,27900.0
2009-09-10 13:30:00,19.42,19.46,19.42,19.44,101100.0,16.2738,16.3073,16.2738,16.2906,101100.0
2009-09-10 13:35:00,19.44,19.47,19.43,19.46,57000.0,16.2906,16.3157,16.2822,16.3073,57000.0
2009-09-10 13:40:00,19.47,19.48,19.46,19.46,57600.0,16.3157,16.3241,16.3073,16.3073,57600.0
2009-09-10 13:45:00,19.46,19.49,19.46,19.48,51300.0,16.3073,16.3325,16.3073,16.3241,51300.0
2009-09-10 13:50:00,19.47,19.51,19.47,19.5,62700.0,16.3157,16.3492,16.3157,16.3409,62700.0
2009-09-10 13:55:00,19.51,19.53,19.51,19.53,58200.0,16.3492,16.366,16.3492,16.366,58200.0
2009-09-10 14:00:00,19.53,19.58,19.53,19.55,75900.0,16.366,16.4079,16.366,16.3828,75900.0
2009-09-10 14:05:00,19.55,19.57,19.55,19.57,42600.0,16.3828,16.3995,16.3828,16.3995,42600.0
2009-09-10 14:10:00,19.58,19.58,19.55,19.55,47100.0,16.4079,16.4079,16.3828,16.3828,47100.0
2009-09-10 14:15:00,19.55,19.56,19.55,19.56,29100.0,16.3828,16.3911,16.3828,16.3911,29100.0
2009-09-10 14:20:00,19.56,19.57,19.56,19.57,27000.0,16.3911,16.3995,16.3911,16.3995,27000.0
2009-09-10 14:25:00,19.57,19.58,19.56,19.58,43800.0,16.3995,16.4079,16.3911,16.4079,43800.0
2009-09-10 14:30:00,19.58,19.58,19.56,19.57,38100.0,16.4079,16.4079,16.3911,16.3995,38100.0
2009-09-10 14:35:00,19.57,19.58,19.56,19.57,31800.0,16.3995,16.4079,16.3911,16.3995,31800.0
2009-09-10 14:40:00,19.57,19.59,19.57,19.58,52500.0,16.3995,16.4163,16.3995,16.4079,52500.0
2009-09-10 14:45:00,19.58,19.58,19.57,19.57,31800.0,16.4079,16.4079,16.3995,16.3995,31800.0
2009-09-10 14:50:00,19.57,19.59,19.56,19.59,53700.0,16.3995,16.4163,16.3911,16.4163,53700.0
2009-09-10 14:55:00,19.58,19.61,19.58,19.6,60300.0,16.4079,16.433,16.4079,16.4247,60300.0
2009-09-10 15:00:00,19.6,19.6,19.57,19.57,62700.0,16.4247,16.4247,16.3995,16.3995,62700.0
2009-09-10 15:05:00,19.57,19.57,19.53,19.53,57300.0,16.3995,16.3995,16.366,16.366,57300.0
2009-09-10 15:10:00,19.53,19.56,19.53,19.55,59400.0,16.366,16.3911,16.366,16.3828,59400.0
2009-09-10 15:15:00,19.54,19.55,19.52,19.53,129000.0,16.3744,16.3828,16.3576,16.366,129000.0
2009-09-10 15:20:00,19.53,19.54,19.52,19.53,63600.0,16.366,16.3744,16.3576,16.366,63600.0
2009-09-10 15:25:00,19.53,19.55,19.53,19.54,78300.0,16.366,16.3828,16.366,16.3744,78300.0
2009-09-10 15:30:00,19.54,19.56,19.54,19.55,121200.0,16.3744,16.3911,16.3744,16.3828,121200.0
2009-09-10 15:35:00,19.55,19.56,19.53,19.54,105900.0,16.3828,16.3911,16.366,16.3744,105900.0
2009-09-10 15:40:00,19.54,19.55,19.53,19.55,139200.0,16.3744,16.3828,16.366,16.3828,139200.0
2009-09-10 15:45:00,19.55,19.55,19.52,19.52,190200.0,16.3828,16.3828,16.3576,16.3576,190200.0
2009-09-10 15:50:00,19.52,19.55,19.52,19.54,174000.0,16.3576,16.3828,16.3576,16.3744,174000.0
2009-09-10 15:55:00,19.54,19.56,19.54,19.56,342600.0,16.3744,16.3911,16.3744,16.3911,342600.0
2009-09-11 09:30:00,19.64,19.64,19.54,19.54,52800.0,16.4582,16.4582,16.3744,16.3744,52800.0
2009-09-11 09:35:00,19.55,19.58,19.54,19.57,90000.0,16.3828,16.4079,16.3744,16.3995,90000.0
2009-09-11 09:40:00,19.6,19.6,19.56,19.57,64800.0,16.4247,16.4247,16.3911,16.3995,64800.0
2009-09-11 09:45:00,19.58,19.64,19.56,19.63,67500.0,16.4079,16.4582,16.3911,16.4498,67500.0
2009-09-11 09:50:00,19.63,19.63,19.56,19.58,96000.0,16.4498,16.4498,16.3911,16.4079,96000.0
2009-09-11 09:55:00,19.6,19.6,19.53,19.59,54300.0,16.4247,16.4247,16.366,16.4163,54300.0
2009-09-11 10:00:00,19.61,19.63,19.52,19.55,55800.0,16.433,16.4498,16.3576,16.3828,55800.0
2009-09-11 10:05:00,19.54,19.57,19.5,19.53,79200.0,16.3744,16.3995,16.3409,16.366,79200.0
2009-09-11 10:10:00,19.53,19.56,19.47,19.55,61800.0,16.366,16.3911,16.3157,16.3828,61800.0
2009-09-11 10:15:00,19.55,19.64,19.55,19.63,65100.0,16.3828,16.4582,16.3828,16.4498,65100.0
2009-09-11 10:20:00,19.62,19.66,19.6,19.6,74400.0,16.4414,16.4749,16.4247,16.4247,74400.0
2009-09-11 10:25:00,19.6,19.64,19.58,19.64,50700.0,16.4247,16.4582,16.4079,16.4582,50700.0
2009-09-11 10:30:00,19.63,19.69,19.61,19.68,55200.0,16.4498,16.5001,16.433,16.4917,55200.0
2009-09-11 10:35:00,19.68,19.75,19.68,19.75,71100.0,16.4917,16.5504,16.4917,16.5504,71100.0
2009-09-11 10:40:00,19.75,19.76,19.66,19.67,58500.0,16.5504,16.5587,16.4749,16.4833,58500.0
2009-09-11 10:45:00,19.67,19.72,19.67,19.7,39000.0,16.4833,16.5252,16.4833,16.5085,39000.0
2009-09-11 10:50:00,19.71,19.72,19.69,19.71,24300.0,16.5168,16.5252,16.5001,16.5168,24300.0
2009-09-11 10:55:00,19.71,19.73,19.69,19.7,24000.0,16.5168,16.5336,16.5001,16.5085,24000.0
2009-09-11 11:00:00,19.7,19.71,19.67,19.67,33600.0,16.5085,16.5168,16.4833,16.4833,33600.0
2009-09-11 11:05:00,19.67,19.68,19.65,19.66,24600.0,16.4833,16.4917,16.4666,16.4749,24600.0
2009-09-11 11:10:00,19.66,19.68,19.66,19.67,53700.0,16.4749,16.4917,16.4749,16.4833,53700.0
2009-09-11 11:15:00,19.68,19.69,19.64,19.67,58800.0,16.4917,16.5001,16.4582,16.4833,58800.0
2009-09-11 11:20:00,19.67,19.68,19.65,19.68,65100.0,16.4833,16.4917,16.4666,16.4917,65100.0
2009-09-11 11:25:00,19.68,19.7,19.62,19.62,34800.0,16.4917,16.5085,16.4414,16.4414,34800.0
2009-09-11 11:30:00,19.62,19.63,19.56,19.57,45300.0,16.4414,16.4498,16.3911,16.3995,45300.0
2009-09-11 11:35:00,19.57,19.57,19.55,19.57,27300.0,16.3995,16.3995,16.3828,16.3995,27300.0
2009-09-11 11:40:00,19.57,19.58,19.54,19.57,35400.0,16.3995,16.4079,16.3744,16.3995,35400.0
2009-09-11 11:45:00,19.57,19.57,19.53,19.54,33600.0,16.3995,16.3995,16.366,16.3744,33600.0
2009-09-11 11:50:00,19.55,19.59,19.54,19.58,19200.0,16.3828,16.4163,16.3744,16.4079,19200.0
2009-09-11 11:55:00,19.59,19.62,19.58,19.62,25200.0,16.4163,16.4414,16.4079,16.4414,25200.0
2009-09-11 12:00:00,19.62,19.62,19.6,19.61,40200.0,16.4414,16.4414,16.4247,16.433,40200.0
2009-09-11 12:05:00,19.61,19.62,19.59,19.62,24300.0,16.433,16.4414,16.4163,16.4414,24300.0
2009-09-11 12:10:00,19.62,19.62,19.6,19.61,17400.0,16.4414,16.4414,16.4247,16.433,17400.0
2009-09-11 12:15:00,19.61,19.62,19.61,19.62,16500.0,16.433,16.4414,16.433,16.4414,16500.0
2009-09-11 12:20:00,19.61,19.61,19.56,19.57,23100.0,16.433,16.433,16.3911,16.3995,23100.0
2009-09-11 12:25:00,19.56,19.58,19.56,19.58,16800.0,16.3911,16.4079,16.3911,16.4079,16800.0
2009-09-11 12:30:00,19.58,19.61,19.58,19.6,33000.0,16.4079,16.433,16.4079,16.4247,33000.0
2009-09-11 12:35:00,19.6,19.61,19.56,19.59,25800.0,16.4247,16.433,16.3911,16.4163,25800.0
2009-09-11 12:40:00,19.6,19.63,19.56,19.61,74100.0,16.4247,16.4498,16.3911,16.433,74100.0
2009-09-11 12:45:00,19.61,19.63,19.58,19.6,17400.0,16.433,16.4498,16.4079,16.4247,17400.0
2009-09-11 12:50:00,19.61,19.64,19.6,19.64,34500.0,16.433,16.4582,16.4247,16.4582,34500.0
2009-09-11 12:55:00,19.64,19.68,19.64,19.68,35400.0,16.4582,16.4917,16.4582,16.4917,35400.0
2009-09-11 13:00:00,19.69,19.69,19.68,19.68,29700.0,16.5001,16.5001,16.4917,16.4917,29700.0
2009-09-11 13:05:00,19.68,19.69,19.67,19.69,26100.0,16.4917,16.5001,16.4833,16.5001,26100.0
2009-09-11 13:10:00,19.69,19.71,19.69,19.7,27000.0,16.5001,16.5168,16.5001,16.5085,27000.0
2009-09-11 13:15:00,19.7,19.74,19.69,19.71,30000.0,16.5085,16.542,16.5001,16.5168,30000.0
2009-09-11 13:20:00,19.69,19.71,19.69,19.71,20400.0,16.5001,16.5168,16.5001,16.5168,20400.0
2009-09-11 13:25:00,19.71,19.74,19.71,19.73,45900.0,16.5168,16.542,16.5168,16.5336,45900.0
2009-09-11 13:30:00,19.73,19.76,19.73,19.76,44700.0,16.5336,16.5587,16.5336,16.5587,44700.0
2009-09-11 13:35:00,19.77,19.78,19.75,19.76,37200.0,16.5671,16.5755,16.5504,16.5587,37200.0
2009-09-11 13:40:00,19.76,19.76,19.73,19.75,35400.0,16.5587,16.5587,16.5336,16.5504,35400.0
2009-09-11 13:45:00,19.75,19.77,19.74,19.75,34500.0,16.5504,16.5671,16.542,16.5504,34500.0
2009-09-11 13:50:00,19.75,19.78,19.75,19.77,30600.0,16.5504,16.5755,16.5504,16.5671,30600.0
2009-09-11 13:55:00,19.77,19.77,19.73,19.74,42300.0,16.5671,16.5671,16.5336,16.542,42300.0
2009-09-11 14:00:00,19.74,19.78,19.73,19.78,48000.0,16.542,16.5755,16.5336,16.5755,48000.0
2009-09-11 14:05:00,19.78,19.78,19.74,19.77,26700.0,16.5755,16.5755,16.542,16.5671,26700.0
2009-09-11 14:10:00,19.77,19.78,19.77,19.78,25800.0,16.5671,16.5755,16.5671,16.5755,25800.0
2009-09-11 14:15:00,19.79,19.81,19.79,19.81,38700.0,16.5839,16.6006,16.5839,16.6006,38700.0
2009-09-11 14:20:00,19.81,19.83,19.81,19.82,63300.0,16.6006,16.6174,16.6006,16.609,63300.0
2009-09-11 14:25:00,19.81,19.83,19.8,19.82,24000.0,16.6006,16.6174,16.5923,16.609,24000.0
2009-09-11 14:30:00,19.82,19.84,19.82,19.83,24000.0,16.609,16.6258,16.609,16.6174,24000.0
2009-09-11 14:35:00,19.83,19.83,19.81,19.82,23100.0,16.6174,16.6174,16.6006,16.609,23100.0
2009-09-11 14:40:00,19.82,19.82,19.8,19.8,18600.0,16.609,16.609,16.5923,16.5923,18600.0
2009-09-11 14:45:00,19.8,19.81,19.8,19.81,20100.0,16.5923,16.6006,16.5923,16.6006,20100.0
2009-09-11 14:50:00,19.81,19.85,19.81,19.84,33600.0,16.6006,16.6342,16.6006,16.6258,33600.0
2009-09-11 14:55:00,19.84,19.85,19.83,19.84,52500.0,16.6258,16.6342,16.6174,16.6258,52500.0
2009-09-11 15:00:00,19.84,19.84,19.81,19.83,40500.0,16.6258,16.6258,16.6006,16.6174,40500.0
2009-09-11 15:05:00,19.83,19.84,19.83,19.83,24000.0,16.6174,16.6258,16.6174,16.6174,24000.0
2009-09-11 15:10:00,19.83,19.84,19.83,19.83,16800.0,16.6174,16.6258,16.6174,16.6174,16800.0
2009-09-11 15:15:00,19.83,19.84,19.83,19.84,27000.0,16.6174,16.6258,16.6174,16.6258,27000.0
2009-09-11 15:20:00,19.84,19.88,19.83,19.88,70200.0,16.6258,16.6593,16.6174,16.6593,70200.0
2009-09-11 15:25:00,19.88,19.9,19.86,19.88,62400.0,16.6593,16.6761,16.6425,16.6593,62400.0
2009-09-11 15:30:00,19.88,19.88,19.86,19.86,59400.0,16.6593,16.6593,16.6425,16.6425,59400.0
2009-09-11 15:35:00,19.86,19.87,19.81,19.82,125700.0,16.6425,16.6509,16.6006,16.609,125700.0
2009-09-11 15:40:00,19.82,19.84,19.81,19.81,156600.0,16.609,16.6258,16.6006,16.6006,156600.0
2009-09-11 15:45:00,19.81,19.82,19.78,19.78,175200.0,16.6006,16.609,16.5755,16.5755,175200.0
2009-09-11 15:50:00,19.78,19.81,19.73,19.74,219600.0,16.5755,16.6006,16.5336,16.542,219600.0
2009-09-11 15:55:00,19.74,19.78,19.72,19.78,241200.0,16.542,16.5755,16.5252,16.5755,241200.0
2009-09-14 09:30:00,19.6,19.61,19.55,19.6,64800.0,16.4247,16.433,16.3828,16.4247,64800.0
2009-09-14 09:35:00,19.6,19.64,19.59,19.63,33900.0,16.4247,16.4582,16.4163,16.4498,33900.0
2009-09-14 09:40:00,19.63,19.82,19.63,19.82,72000.0,16.4498,16.609,16.4498,16.609,72000.0
2009-09-14 09:45:00,19.83,19.86,19.76,19.76,45000.0,16.6174,16.6425,16.5587,16.5587,45000.0
2009-09-14 09:50:00,19.76,19.85,19.74,19.83,46200.0,16.5587,16.6342,16.542,16.6174,46200.0
2009-09-14 09:55:00,19.83,19.88,19.83,19.88,32700.0,16.6174,16.6593,16.6174,16.6593,32700.0
2009-09-14 10:00:00,19.89,19.92,19.88,19.9,54300.0,16.6677,16.6928,16.6593,16.6761,54300.0
2009-09-14 10:05:00,19.9,19.93,19.84,19.92,45600.0,16.6761,16.7012,16.6258,16.6928,45600.0
2009-09-14 10:10:00,19.91,19.91,19.83,19.87,58500.0,16.6844,16.6844,16.6174,16.6509,58500.0
2009-09-14 10:15:00,19.88,19.94,19.87,19.92,50400.0,16.6593,16.7096,16.6509,16.6928,50400.0
2009-09-14 10:20:00,19.92,19.95,19.9,19.94,41400.0,16.6928,16.718,16.6761,16.7096,41400.0
2009-09-14 10:25:00,19.94,19.95,19.93,19.95,23400.0,16.7096,16.718,16.7012,16.718,23400.0
2009-09-14 10:30:00,19.95,20.0,19.94,20.0,64200.0,16.718,16.7599,16.7096,16.7599,64200.0
2009-09-14 10:35:00,20.0,20.0,19.93,19.95,64500.0,16.7599,16.7599,16.7012,16.718,64500.0
2009-09-14 10:40:00,19.95,19.99,19.93,19.99,30000.0,16.718,16.7515,16.7012,16.7515,30000.0
2009-09-14 10:45:00,19.99,20.0,19.98,19.98,31500.0,16.7515,16.7599,16.7431,16.7431,31500.0
2009-09-14 10:50:00,19.99,20.0,19.95,19.95,45000.0,16.7515,16.7599,16.718,16.718,45000.0
2009-09-14 10:55:00,19.95,19.98,19.94,19.97,28200.0,16.718,16.7431,16.7096,16.7347,28200.0
2009-09-14 11:00:00,19.97,20.0,19.96,19.98,38700.0,16.7347,16.7599,16.7263,16.7431,38700.0
2009-09-14 11:05:00,19.98,20.0,19.96,19.98,45300.0,16.7431,16.7599,16.7263,16.7431,45300.0
2009-09-14 11:10:00,19.98,20.0,19.98,19.99,27900.0,16.7431,16.7599,16.7431,16.7515,27900.0
2009-09-14 11:15:00,19.99,20.0,19.98,19.99,44100.0,16.7515,16.7599,16.7431,16.7515,44100.0
2009-09-14 11:20:00,19.98,20.0,19.97,19.98,48000.0,16.7431,16.7599,16.7347,16.7431,48000.0
2009-09-14 11:25:00,19.98,19.98,19.95,19.97,30600.0,16.7431,16.7431,16.718,16.7347,30600.0
2009-09-14 11:30:00,19.98,19.98,19.96,19.97,28500.0,16.7431,16.7431,16.7263,16.7347,28500.0
2009-09-14 11:35:00,19.96,19.98,19.95,19.96,20400.0,16.7263,16.7431,16.718,16.7263,20400.0
2009-09-14 11:40:00,19.96,19.96,19.95,19.96,14700.0,16.7263,16.7263,16.718,16.7263,14700.0
2009-09-14 11:45:00,19.96,19.96,19.95,19.95,47700.0,16.7263,16.7263,16.718,16.718,47700.0
2009-09-14 11:50:00,19.95,19.97,19.95,19.97,23100.0,16.718,16.7347,16.718,16.7347,23100.0
2009-09-14 11:55:00,19.97,19.98,19.93,19.94,32700.0,16.7347,16.7431,16.7012,16.7096,32700.0
2009-09-14 12:00:00,19.94,19.97,19.94,19.97,25500.0,16.7096,16.7347,16.7096,16.7347,25500.0
2009-09-14 12:05:00,19.97,19.98,19.96,19.96,24300.0,16.7347,16.7431,16.7263,16.7263,24300.0
2009-09-14 12:10:00,19.96,19.98,19.96,19.97,18900.0,16.7263,16.7431,16.7263,16.7347,18900.0
2009-09-14 12:15:00,19.97,19.98,19.97,19.97,8700.0,16.7347,16.7431,16.7347,16.7347,8700.0
2009-09-14 12:20:00,19.97,19.97,19.97,19.97,3600.0,16.7347,16.7347,16.7347,16.7347,3600.0
2009-09-14 12:25:00,19.97,19.97,19.96,19.96,21900.0,16.7347,16.7347,16.7263,16.7263,21900.0
2009-09-14 12:30:00,19.95,19.97,19.95,19.97,17100.0,16.718,16.7347,16.718,16.7347,17100.0
2009-09-14 12:35:00,19.97,19.98,19.96,19.97,16800.0,16.7347,16.7431,16.7263,16.7347,16800.0
2009-09-14 12:40:00,19.97,19.99,19.97,19.99,8700.0,16.7347,16.7515,16.7347,16.7515,8700.0
2009-09-14 12:45:00,19.99,19.99,19.97,19.98,9300.0,16.7515,16.7515,16.7347,16.7431,9300.0
2009-09-14 12:50:00,19.98,19.99,19.97,19.99,14400.0,16.7431,16.7515,16.7347,16.7515,14400.0
2009-09-14 12:55:00,19.99,20.0,19.98,19.99,2400.0,16.7515,16.7599,16.7431,16.7515,2400.0
2009-09-14 13:00:00,19.99,19.99,19.96,19.98,31800.0,16.7515,16.7515,16.7263,16.7431,31800.0
2009-09-14 13:05:00,19.97,19.99,19.97,19.99,19800.0,16.7347,16.7515,16.7347,16.7515,19800.0
2009-09-14 13:10:00,19.99,19.99,19.98,19.99,23100.0,16.7515,16.7515,16.7431,16.7515,23100.0
2009-09-14 13:15:00,19.99,19.99,19.97,19.97,31500.0,16.7515,16.7515,16.7347,16.7347,31500.0
2009-09-14 13:20:00,19.98,19.99,19.97,19.98,7200.0,16.7431,16.7515,16.7347,16.7431,7200.0
2009-09-14 13:25:00,19.98,19.99,19.98,19.99,8100.0,16.7431,16.7515,16.7431,16.7515,8100.0
2009-09-14 13:30:00,19.99,20.0,19.98,20.0,12600.0,16.7515,16.7599,16.7431,16.7599,12600.0
2009-09-14 13:35:00,19.99,20.0,19.98,20.0,22500.0,16.7515,16.7599,16.7431,16.7599,22500.0
2009-09-14 13:40:00,20.0,20.0,19.98,19.99,27600.0,16.7599,16.7599,16.7431,16.7515,27600.0
2009-09-14 13:45:00,19.99,19.99,19.98,19.99,12300.0,16.7515,16.7515,16.7431,16.7515,12300.0
2009-09-14 13:50:00,19.98,20.0,19.97,20.0,37800.0,16.7431,16.7599,16.7347,16.7599,37800.0
2009-09-14 13:55:00,19.99,20.0,19.98,19.98,23700.0,16.7515,16.7599,16.7431,16.7431,23700.0
2009-09-14 14:00:00,19.99,19.99,19.98,19.99,22200.0,16.7515,16.7515,16.7431,16.7515,22200.0
2009-09-14 14:05:00,19.99,19.99,19.98,19.98,22800.0,16.7515,16.7515,16.7431,16.7431,22800.0
2009-09-14 14:10:00,19.99,19.99,19.97,19.98,38700.0,16.7515,16.7515,16.7347,16.7431,38700.0
2009-09-14 14:15:00,19.98,19.99,19.98,19.98,13800.0,16.7431,16.7515,16.7431,16.7431,13800.0
2009-09-14 14:20:00,19.98,19.99,19.97,19.98,42900.0,16.7431,16.7515,16.7347,16.7431,42900.0
2009-09-14 14:25:00,19.98,20.04,19.98,20.02,79200.0,16.7431,16.7934,16.7431,16.7766,79200.0
2009-09-14 14:30:00,20.02,20.04,20.02,20.02,30000.0,16.7766,16.7934,16.7766,16.7766,30000.0
2009-09-14 14:35:00,20.02,20.02,20.0,20.01,18000.0,16.7766,16.7766,16.7599,16.7682,18000.0
2009-09-14 14:40:00,20.01,20.01,20.0,20.0,14100.0,16.7682,16.7682,16.7599,16.7599,14100.0
2009-09-14 14:45:00,20.0,20.0,19.98,19.99,20700.0,16.7599,16.7599,16.7431,16.7515,20700.0
2009-09-14 14:50:00,19.98,20.01,19.98,19.98,58200.0,16.7431,16.7682,16.7431,16.7431,58200.0
2009-09-14 14:55:00,19.98,20.02,19.97,20.0,49200.0,16.7431,16.7766,16.7347,16.7599,49200.0
2009-09-14 15:00:00,20.0,20.02,19.98,19.99,29700.0,16.7599,16.7766,16.7431,16.7515,29700.0
2009-09-14 15:05:00,19.99,20.02,19.99,20.01,57000.0,16.7515,16.7766,16.7515,16.7682,57000.0
2009-09-14 15:10:00,20.01,20.01,19.99,20.0,39600.0,16.7682,16.7682,16.7515,16.7599,39600.0
2009-09-14 15:15:00,20.0,20.0,20.0,20.0,25800.0,16.7599,16.7599,16.7599,16.7599,25800.0
2009-09-14 15:20:00,20.0,20.01,20.0,20.0,53100.0,16.7599,16.7682,16.7599,16.7599,53100.0
2009-09-14 15:25:00,19.99,20.01,19.99,20.01,83400.0,16.7515,16.7682,16.7515,16.7682,83400.0
2009-09-14 15:30:00,20.01,20.01,19.99,20.0,117300.0,16.7682,16.7682,16.7515,16.7599,117300.0
2009-09-14 15:35:00,20.0,20.02,20.0,20.01,56400.0,16.7599,16.7766,16.7599,16.7682,56400.0
2009-09-14 15:40:00,20.01,20.03,20.01,20.01,98700.0,16.7682,16.785,16.7682,16.7682,98700.0
2009-09-14 15:45:00,20.01,20.01,19.99,19.99,124800.0,16.7682,16.7682,16.7515,16.7515,124800.0
2009-09-14 15:50:00,19.99,20.0,19.98,19.99,127800.0,16.7515,16.7599,16.7431,16.7515,127800.0
2009-09-14 15:55:00,19.99,20.0,19.97,19.98,259200.0,16.7515,16.7599,16.7347,16.7431,259200.0
2009-09-15 09:30:00,19.95,20.09,19.95,19.97,292200.0,16.718,16.8353,16.718,16.7347,292200.0
2009-09-15 09:35:00,19.98,20.01,19.97,20.0,27900.0,16.7431,16.7682,16.7347,16.7599,27900.0
2009-09-15 09:40:00,20.02,20.02,19.95,19.98,41400.0,16.7766,16.7766,16.718,16.7431,41400.0
2009-09-15 09:45:00,19.99,20.0,19.95,19.96,41400.0,16.7515,16.7599,16.718,16.7263,41400.0
2009-09-15 09:50:00,19.96,19.96,19.91,19.93,117000.0,16.7263,16.7263,16.6844,16.7012,117000.0
2009-09-15 09:55:00,19.92,19.95,19.9,19.92,30300.0,16.6928,16.718,16.6761,16.6928,30300.0
2009-09-15 10:00:00,19.93,19.93,19.81,19.84,45000.0,16.7012,16.7012,16.6006,16.6258,45000.0
2009-09-15 10:05:00,19.84,19.92,19.84,19.92,27600.0,16.6258,16.6928,16.6258,16.6928,27600.0
2009-09-15 10:10:00,19.92,19.94,19.85,19.85,28200.0,16.6928,16.7096,16.6342,16.6342,28200.0
2009-09-15 10:15:00,19.84,19.86,19.79,19.83,50700.0,16.6258,16.6425,16.5839,16.6174,50700.0
2009-09-15 10:20:00,19.85,19.93,19.85,19.9,26100.0,16.6342,16.7012,16.6342,16.6761,26100.0
2009-09-15 10:25:00,19.91,19.99,19.9,19.99,25800.0,16.6844,16.7515,16.6761,16.7515,25800.0
2009-09-15 10:30:00,20.0,20.0,19.96,19.96,39000.0,16.7599,16.7599,16.7263,16.7263,39000.0
2009-09-15 10:35:00,19.96,19.98,19.93,19.98,42300.0,16.7263,16.7431,16.7012,16.7431,42300.0
2009-09-15 10:40:00,19.97,20.0,19.94,19.97,31500.0,16.7347,16.7599,16.7096,16.7347,31500.0
2009-09-15 10:45:00,19.97,20.0,19.96,19.99,21000.0,16.7347,16.7599,16.7263,16.7515,21000.0
2009-09-15 10:50:00,19.98,19.98,19.95,19.97,16500.0,16.7431,16.7431,16.718,16.7347,16500.0
2009-09-15 10:55:00,19.96,19.99,19.95,19.99,11700.0,16.7263,16.7515,16.718,16.7515,11700.0
2009-09-15 11:00:00,20.0,20.0,19.93,19.93,21000.0,16.7599,16.7599,16.7012,16.7012,21000.0
2009-09-15 11:05:00,19.93,20.0,19.93,19.99,14700.0,16.7012,16.7599,16.7012,16.7515,14700.0
2009-09-15 11:10:00,19.99,20.0,19.9,19.93,262200.0,16.7515,16.7599,16.6761,16.7012,262200.0
2009-09-15 11:15:00,19.92,19.96,19.88,19.96,71700.0,16.6928,16.7263,16.6593,16.7263,71700.0
2009-09-15 11:20:00,19.95,19.98,19.91,19.93,39300.0,16.718,16.7431,16.6844,16.7012,39300.0
2009-09-15 11:25:00,19.93,19.94,19.9,19.9,20100.0,16.7012,16.7096,16.6761,16.6761,20100.0
2009-09-15 11:30:00,19.9,19.97,19.9,19.96,41100.0,16.6761,16.7347,16.6761,16.7263,41100.0
2009-09-15 11:35:00,19.96,19.99,19.96,19.98,29400.0,16.7263,16.7515,16.7263,16.7431,29400.0
2009-09-15 11:40:00,19.98,19.99,19.97,19.98,16200.0,16.7431,16.7515,16.7347,16.7431,16200.0
2009-09-15 11:45:00,19.98,20.0,19.98,19.99,18300.0,16.7431,16.7599,16.7431,16.7515,18300.0
2009-09-15 11:50:00,20.0,20.0,19.98,19.99,37500.0,16.7599,16.7599,16.7431,16.7515,37500.0
2009-09-15 11:55:00,19.99,20.0,19.98,19.98,47100.0,16.7515,16.7599,16.7431,16.7431,47100.0
2009-09-15 12:00:00,19.98,19.98,19.95,19.98,27600.0,16.7431,16.7431,16.718,16.7431,27600.0
2009-09-15 12:05:00,19.99,19.99,19.95,19.99,30900.0,16.7515,16.7515,16.718,16.7515,30900.0
2009-09-15 12:10:00,19.99,19.99,19.98,19.98,11700.0,16.7515,16.7515,16.7431,16.7431,11700.0
2009-09-15 12:15:00,19.98,19.98,19.97,19.98,20100.0,16.7431,16.7431,16.7347,16.7431,20100.0
2009-09-15 12:20:00,19.98,19.99,19.98,19.99,12300.0,16.7431,16.7515,16.7431,16.7515,12300.0
2009-09-15 12:25:00,19.98,19.99,19.98,19.99,6300.0,16.7431,16.7515,16.7431,16.7515,6300.0
2009-09-15 12:30:00,19.99,19.99,19.97,19.98,20100.0,16.7515,16.7515,16.7347,16.7431,20100.0
2009-09-15 12:35:00,19.98,19.99,19.94,19.98,17400.0,16.7431,16.7515,16.7096,16.7431,17400.0
2009-09-15 12:40:00,19.98,19.98,19.97,19.98,15600.0,16.7431,16.7431,16.7347,16.7431,15600.0
2009-09-15 12:45:00,19.98,19.98,19.97,19.98,14700.0,16.7431,16.7431,16.7347,16.7431,14700.0
2009-09-15 12:50:00,19.98,19.99,19.96,19.96,23100.0,16.7431,16.7515,16.7263,16.7263,23100.0
2009-09-15 12:55:00,19.96,19.99,19.96,19.97,23100.0,16.7263,16.7515,16.7263,16.7347,23100.0
2009-09-15 13:00:00,19.97,19.99,19.95,19.97,27000.0,16.7347,16.7515,16.718,16.7347,27000.0
2009-09-15 13:05:00,19.98,19.98,19.97,19.98,12600.0,16.7431,16.7431,16.7347,16.7431,12600.0
2009-09-15 13:10:00,19.97,20.0,19.97,20.0,19800.0,16.7347,16.7599,16.7347,16.7599,19800.0
2009-09-15 13:15:00,20.0,20.0,19.98,19.99,42300.0,16.7599,16.7599,16.7431,16.7515,42300.0
2009-09-15 13:20:00,19.99,20.0,19.98,20.0,63900.0,16.7515,16.7599,16.7431,16.7599,63900.0
2009-09-15 13:25:00,20.0,20.0,19.97,19.97,60000.0,16.7599,16.7599,16.7347,16.7347,60000.0
2009-09-15 13:30:00,19.97,19.99,19.97,19.98,23700.0,16.7347,16.7515,16.7347,16.7431,23700.0
2009-09-15 13:35:00,19.98,20.0,19.97,20.0,20700.0,16.7431,16.7599,16.7347,16.7599,20700.0
2009-09-15 13:40:00,20.0,20.0,19.99,19.99,40500.0,16.7599,16.7599,16.7515,16.7515,40500.0
2009-09-15 13:45:00,20.0,20.0,19.99,19.99,16200.0,16.7599,16.7599,16.7515,16.7515,16200.0
2009-09-15 13:50:00,19.99,20.0,19.99,19.99,51300.0,16.7515,16.7599,16.7515,16.7515,51300.0
2009-09-15 13:55:00,19.99,20.0,19.99,19.99,34500.0,16.7515,16.7599,16.7515,16.7515,34500.0
2009-09-15 14:00:00,19.99,19.99,19.96,19.96,44700.0,16.7515,16.7515,16.7263,16.7263,44700.0
2009-09-15 14:05:00,19.96,19.97,19.94,19.95,24600.0,16.7263,16.7347,16.7096,16.718,24600.0
2009-09-15 14:10:00,19.94,19.97,19.94,19.97,22500.0,16.7096,16.7347,16.7096,16.7347,22500.0
2009-09-15 14:15:00,19.97,19.97,19.95,19.95,21900.0,16.7347,16.7347,16.718,16.718,21900.0
2009-09-15 14:20:00,19.95,19.96,19.94,19.95,29100.0,16.718,16.7263,16.7096,16.718,29100.0
2009-09-15 14:25:00,19.95,19.98,19.95,19.96,61200.0,16.718,16.7431,16.718,16.7263,61200.0
2009-09-15 14:30:00,19.97,19.98,19.96,19.96,29100.0,16.7347,16.7431,16.7263,16.7263,29100.0
2009-09-15 14:35:00,19.96,19.96,19.9,19.92,73200.0,16.7263,16.7263,16.6761,16.6928,73200.0
2009-09-15 14:40:00,19.92,19.92,19.9,19.91,22200.0,16.6928,16.6928,16.6761,16.6844,22200.0
2009-09-15 14:45:00,19.91,19.94,19.9,19.94,46500.0,16.6844,16.7096,16.6761,16.7096,46500.0
2009-09-15 14:50:00,19.94,19.96,19.93,19.96,39300.0,16.7096,16.7263,16.7012,16.7263,39300.0
2009-09-15 14:55:00,19.96,19.98,19.96,19.97,32400.0,16.7263,16.7431,16.7263,16.7347,32400.0
2009-09-15 15:00:00,19.97,19.99,19.97,19.99,57000.0,16.7347,16.7515,16.7347,16.7515,57000.0
2009-09-15 15:05:00,19.99,20.0,19.97,20.0,52800.0,16.7515,16.7599,16.7347,16.7599,52800.0
2009-09-15 15:10:00,20.0,20.02,20.0,20.01,70200.0,16.7599,16.7766,16.7599,16.7682,70200.0
2009-09-15 15:15:00,20.01,20.02,20.0,20.01,104700.0,16.7682,16.7766,16.7599,16.7682,104700.0
2009-09-15 15:20:00,20.01,20.04,20.0,20.03,87600.0,16.7682,16.7934,16.7599,16.785,87600.0
2009-09-15 15:25:00,20.03,20.04,20.0,20.01,39900.0,16.785,16.7934,16.7599,16.7682,39900.0
2009-09-15 15:30:00,20.01,20.03,20.0,20.02,93300.0,16.7682,16.785,16.7599,16.7766,93300.0
2009-09-15 15:35:00,20.02,20.03,20.01,20.01,40500.0,16.7766,16.785,16.7682,16.7682,40500.0
2009-09-15 15:40:00,20.01,20.04,20.0,20.01,76200.0,16.7682,16.7934,16.7599,16.7682,76200.0
2009-09-15 15:45:00,20.01,20.03,19.98,20.0,127500.0,16.7682,16.785,16.7431,16.7599,127500.0
2009-09-15 15:50:00,20.0,20.03,20.0,20.01,123300.0,16.7599,16.785,16.7599,16.7682,123300.0
2009-09-15 15:55:00,20.01,20.01,19.97,19.99,246600.0,16.7682,16.7682,16.7347,16.7515,246600.0
2009-09-16 09:30:00,20.08,20.08,19.96,20.0,38700.0,16.8269,16.8269,16.7263,16.7599,38700.0
2009-09-16 09:35:00,20.0,20.0,19.94,19.99,40200.0,16.7599,16.7599,16.7096,16.7515,40200.0
2009-09-16 09:40:00,19.99,20.03,19.99,20.0,31800.0,16.7515,16.785,16.7515,16.7599,31800.0
2009-09-16 09:45:00,20.0,20.01,19.96,19.97,31200.0,16.7599,16.7682,16.7263,16.7347,31200.0
2009-09-16 09:50:00,19.98,19.98,19.93,19.94,28800.0,16.7431,16.7431,16.7012,16.7096,28800.0
2009-09-16 09:55:00,19.94,19.98,19.93,19.98,27900.0,16.7096,16.7431,16.7012,16.7431,27900.0
2009-09-16 10:00:00,19.97,20.04,19.97,20.01,41400.0,16.7347,16.7934,16.7347,16.7682,41400.0
2009-09-16 10:05:00,20.02,20.02,19.98,20.0,33600.0,16.7766,16.7766,16.7431,16.7599,33600.0
2009-09-16 10:10:00,20.0,20.01,19.99,20.0,13800.0,16.7599,16.7682,16.7515,16.7599,13800.0
2009-09-16 10:15:00,20.01,20.02,20.0,20.01,27300.0,16.7682,16.7766,16.7599,16.7682,27300.0
2009-09-16 10:20:00,20.0,20.01,19.94,19.95,15300.0,16.7599,16.7682,16.7096,16.718,15300.0
2009-09-16 10:25:00,19.96,20.0,19.95,20.0,32400.0,16.7263,16.7599,16.718,16.7599,32400.0
2009-09-16 10:30:00,20.0,20.02,19.97,19.97,27900.0,16.7599,16.7766,16.7347,16.7347,27900.0
2009-09-16 10:35:00,19.98,20.0,19.97,20.0,9300.0,16.7431,16.7599,16.7347,16.7599,9300.0
2009-09-16 10:40:00,20.0,20.05,19.98,20.05,35400.0,16.7599,16.8018,16.7431,16.8018,35400.0
2009-09-16 10:45:00,20.04,20.06,20.04,20.05,9000.0,16.7934,16.8101,16.7934,16.8018,9000.0
2009-09-16 10:50:00,20.05,20.11,20.05,20.1,17400.0,16.8018,16.852,16.8018,16.8437,17400.0
2009-09-16 10:55:00,20.1,20.11,20.09,20.1,12000.0,16.8437,16.852,16.8353,16.8437,12000.0
2009-09-16 11:00:00,20.1,20.1,20.09,20.09,7500.0,16.8437,16.8437,16.8353,16.8353,7500.0
2009-09-16 11:05:00,20.09,20.1,20.04,20.06,19500.0,16.8353,16.8437,16.7934,16.8101,19500.0
2009-09-16 11:10:00,20.06,20.11,20.05,20.1,19500.0,16.8101,16.852,16.8018,16.8437,19500.0
2009-09-16 11:15:00,20.11,20.12,20.1,20.12,57900.0,16.852,16.8604,16.8437,16.8604,57900.0
2009-09-16 11:20:00,20.12,20.14,20.1,20.11,39600.0,16.8604,16.8772,16.8437,16.852,39600.0
2009-09-16 11:25:00,20.11,20.13,20.08,20.09,29700.0,16.852,16.8688,16.8269,16.8353,29700.0
2009-09-16 11:30:00,20.09,20.13,20.08,20.13,27000.0,16.8353,16.8688,16.8269,16.8688,27000.0
2009-09-16 11:35:00,20.13,20.17,20.13,20.16,23100.0,16.8688,16.9023,16.8688,16.8939,23100.0
2009-09-16 11:40:00,20.16,20.23,20.16,20.23,66600.0,16.8939,16.9526,16.8939,16.9526,66600.0
2009-09-16 11:45:00,20.24,20.26,20.24,20.25,97200.0,16.961,16.9777,16.961,16.9694,97200.0
2009-09-16 11:50:00,20.25,20.27,20.25,20.26,32700.0,16.9694,16.9861,16.9694,16.9777,32700.0
2009-09-16 11:55:00,20.26,20.27,20.26,20.27,15600.0,16.9777,16.9861,16.9777,16.9861,15600.0
2009-09-16 12:00:00,20.27,20.32,20.27,20.31,42000.0,16.9861,17.028,16.9861,17.0196,42000.0
2009-09-16 12:05:00,20.31,20.33,20.31,20.33,29400.0,17.0196,17.0364,17.0196,17.0364,29400.0
2009-09-16 12:10:00,20.33,20.33,20.31,20.33,33000.0,17.0364,17.0364,17.0196,17.0364,33000.0
2009-09-16 12:15:00,20.32,20.33,20.31,20.33,27900.0,17.028,17.0364,17.0196,17.0364,27900.0
2009-09-16 12:20:00,20.33,20.35,20.33,20.34,50100.0,17.0364,17.0532,17.0364,17.0448,50100.0
2009-09-16 12:25:00,20.34,20.37,20.34,20.37,148200.0,17.0448,17.0699,17.0448,17.0699,148200.0
2009-09-16 12:30:00,20.37,20.39,20.35,20.35,43800.0,17.0699,17.0867,17.0532,17.0532,43800.0
2009-09-16 12:35:00,20.35,20.35,20.33,20.33,12300.0,17.0532,17.0532,17.0364,17.0364,12300.0
2009-09-16 12:40:00,20.33,20.36,20.33,20.34,11100.0,17.0364,17.0615,17.0364,17.0448,11100.0
2009-09-16 12:45:00,20.33,20.38,20.33,20.38,28800.0,17.0364,17.0783,17.0364,17.0783,28800.0
2009-09-16 12:50:00,20.37,20.4,20.35,20.35,34800.0,17.0699,17.0951,17.0532,17.0532,34800.0
2009-09-16 12:55:00,20.34,20.35,20.32,20.34,18300.0,17.0448,17.0532,17.028,17.0448,18300.0
2009-09-16 13:00:00,20.34,20.35,20.34,20.34,15600.0,17.0448,17.0532,17.0448,17.0448,15600.0
2009-09-16 13:05:00,20.34,20.35,20.34,20.35,12000.0,17.0448,17.0532,17.0448,17.0532,12000.0
2009-09-16 13:10:00,20.35,20.35,20.34,20.34,15900.0,17.0532,17.0532,17.0448,17.0448,15900.0
2009-09-16 13:15:00,20.34,20.37,20.33,20.37,49800.0,17.0448,17.0699,17.0364,17.0699,49800.0
2009-09-16 13:20:00,20.36,20.4,20.36,20.4,29700.0,17.0615,17.0951,17.0615,17.0951,29700.0
2009-09-16 13:25:00,20.4,20.41,20.4,20.41,20400.0,17.0951,17.1034,17.0951,17.1034,20400.0
2009-09-16 13:30:00,20.41,20.42,20.39,20.4,20100.0,17.1034,17.1118,17.0867,17.0951,20100.0
2009-09-16 13:35:00,20.39,20.4,20.31,20.31,53100.0,17.0867,17.0951,17.0196,17.0196,53100.0
2009-09-16 13:40:00,20.31,20.38,20.31,20.38,65100.0,17.0196,17.0783,17.0196,17.0783,65100.0
2009-09-16 13:45:00,20.38,20.39,20.38,20.38,15000.0,17.0783,17.0867,17.0783,17.0783,15000.0
2009-09-16 13:50:00,20.38,20.38,20.38,20.38,14100.0,17.0783,17.0783,17.0783,17.0783,14100.0
2009-09-16 13:55:00,20.38,20.39,20.38,20.38,13500.0,17.0783,17.0867,17.0783,17.0783,13500.0
2009-09-16 14:00:00,20.38,20.39,20.38,20.38,11100.0,17.0783,17.0867,17.0783,17.0783,11100.0
2009-09-16 14:05:00,20.38,20.4,20.37,20.4,19500.0,17.0783,17.0951,17.0699,17.0951,19500.0
2009-09-16 14:10:00,20.4,20.4,20.38,20.38,17700.0,17.0951,17.0951,17.0783,17.0783,17700.0
2009-09-16 14:15:00,20.39,20.43,20.39,20.42,53700.0,17.0867,17.1202,17.0867,17.1118,53700.0
2009-09-16 14:20:00,20.42,20.43,20.41,20.43,181200.0,17.1118,17.1202,17.1034,17.1202,181200.0
2009-09-16 14:25:00,20.43,20.45,20.42,20.43,53100.0,17.1202,17.137,17.1118,17.1202,53100.0
2009-09-16 14:30:00,20.42,20.42,20.4,20.4,78300.0,17.1118,17.1118,17.0951,17.0951,78300.0
2009-09-16 14:35:00,20.4,20.4,20.38,20.38,44100.0,17.0951,17.0951,17.0783,17.0783,44100.0
2009-09-16 14:40:00,20.38,20.38,20.34,20.34,23100.0,17.0783,17.0783,17.0448,17.0448,23100.0
2009-09-16 14:45:00,20.35,20.35,20.32,20.33,28500.0,17.0532,17.0532,17.028,17.0364,28500.0
2009-09-16 14:50:00,20.33,20.33,20.31,20.31,41700.0,17.0364,17.0364,17.0196,17.0196,41700.0
2009-09-16 14:55:00,20.31,20.32,20.26,20.26,61800.0,17.0196,17.028,16.9777,16.9777,61800.0
2009-09-16 15:00:00,20.26,20.3,20.25,20.29,93300.0,16.9777,17.0113,16.9694,17.0029,93300.0
2009-09-16 15:05:00,20.29,20.3,20.28,20.28,33000.0,17.0029,17.0113,16.9945,16.9945,33000.0
2009-09-16 15:10:00,20.29,20.29,20.25,20.25,93900.0,17.0029,17.0029,16.9694,16.9694,93900.0
2009-09-16 15:15:00,20.25,20.25,20.22,20.22,132900.0,16.9694,16.9694,16.9442,16.9442,132900.0
2009-09-16 15:20:00,20.22,20.23,20.22,20.22,108600.0,16.9442,16.9526,16.9442,16.9442,108600.0
2009-09-16 15:25:00,20.22,20.22,20.19,20.2,135900.0,16.9442,16.9442,16.9191,16.9275,135900.0
2009-09-16 15:30:00,20.2,20.2,20.16,20.17,164100.0,16.9275,16.9275,16.8939,16.9023,164100.0
2009-09-16 15:35:00,20.16,20.18,20.16,20.17,82500.0,16.8939,16.9107,16.8939,16.9023,82500.0
2009-09-16 15:40:00,20.17,20.17,20.15,20.17,95700.0,16.9023,16.9023,16.8856,16.9023,95700.0
2009-09-16 15:45:00,20.16,20.18,20.16,20.17,94200.0,16.8939,16.9107,16.8939,16.9023,94200.0
2009-09-16 15:50:00,20.17,20.17,20.16,20.17,136500.0,16.9023,16.9023,16.8939,16.9023,136500.0
2009-09-16 15:55:00,20.16,20.21,20.16,20.2,181500.0,16.8939,16.9358,16.8939,16.9275,181500.0
2009-09-17 09:30:00,20.2,20.3,20.2,20.22,301500.0,16.9275,17.0113,16.9275,16.9442,301500.0
2009-09-17 09:35:00,20.22,20.34,20.22,20.33,158400.0,16.9442,17.0448,16.9442,17.0364,158400.0
2009-09-17 09:40:00,20.34,20.38,20.3,20.38,107100.0,17.0448,17.0783,17.0113,17.0783,107100.0
2009-09-17 09:45:00,20.38,20.42,20.37,20.39,55500.0,17.0783,17.1118,17.0699,17.0867,55500.0
2009-09-17 09:50:00,20.39,20.43,20.39,20.42,61500.0,17.0867,17.1202,17.0867,17.1118,61500.0
2009-09-17 09:55:00,20.42,20.43,20.39,20.41,45000.0,17.1118,17.1202,17.0867,17.1034,45000.0
2009-09-17 10:00:00,20.41,20.42,20.29,20.31,164700.0,17.1034,17.1118,17.0029,17.0196,164700.0
2009-09-17 10:05:00,20.3,20.4,20.27,20.38,65400.0,17.0113,17.0951,16.9861,17.0783,65400.0
2009-09-17 10:10:00,20.37,20.39,20.36,20.37,12600.0,17.0699,17.0867,17.0615,17.0699,12600.0
2009-09-17 10:15:00,20.39,20.39,20.32,20.33,149700.0,17.0867,17.0867,17.028,17.0364,149700.0
2009-09-17 10:20:00,20.33,20.33,20.22,20.23,48000.0,17.0364,17.0364,16.9442,16.9526,48000.0
2009-09-17 10:25:00,20.23,20.23,20.17,20.2,42000.0,16.9526,16.9526,16.9023,16.9275,42000.0
2009-09-17 10:30:00,20.2,20.3,20.2,20.3,30900.0,16.9275,17.0113,16.9275,17.0113,30900.0
2009-09-17 10:35:00,20.3,20.35,20.28,20.35,41400.0,17.0113,17.0532,16.9945,17.0532,41400.0
2009-09-17 10:40:00,20.34,20.37,20.33,20.37,25200.0,17.0448,17.0699,17.0364,17.0699,25200.0
2009-09-17 10:45:00,20.37,20.43,20.36,20.43,39000.0,17.0699,17.1202,17.0615,17.1202,39000.0
2009-09-17 10:50:00,20.42,20.43,20.4,20.42,285600.0,17.1118,17.1202,17.0951,17.1118,285600.0
2009-09-17 10:55:00,20.42,20.47,20.41,20.47,96600.0,17.1118,17.1537,17.1034,17.1537,96600.0
2009-09-17 11:00:00,20.46,20.47,20.42,20.42,285900.0,17.1453,17.1537,17.1118,17.1118,285900.0
2009-09-17 11:05:00,20.42,20.46,20.4,20.42,80700.0,17.1118,17.1453,17.0951,17.1118,80700.0
2009-09-17 11:10:00,20.41,20.42,20.39,20.42,67500.0,17.1034,17.1118,17.0867,17.1118,67500.0
2009-09-17 11:15:00,20.42,20.44,20.38,20.42,99900.0,17.1118,17.1286,17.0783,17.1118,99900.0
2009-09-17 11:20:00,20.42,20.45,20.42,20.43,62400.0,17.1118,17.137,17.1118,17.1202,62400.0
2009-09-17 11:25:00,20.43,20.45,20.41,20.41,90600.0,17.1202,17.137,17.1034,17.1034,90600.0
2009-09-17 11:30:00,20.41,20.43,20.41,20.42,54600.0,17.1034,17.1202,17.1034,17.1118,54600.0
2009-09-17 11:35:00,20.42,20.43,20.39,20.39,51600.0,17.1118,17.1202,17.0867,17.0867,51600.0
2009-09-17 11:40:00,20.4,20.47,20.4,20.45,105000.0,17.0951,17.1537,17.0951,17.137,105000.0
2009-09-17 11:45:00,20.45,20.46,20.41,20.41,51000.0,17.137,17.1453,17.1034,17.1034,51000.0
2009-09-17 11:50:00,20.41,20.41,20.38,20.4,99300.0,17.1034,17.1034,17.0783,17.0951,99300.0
2009-09-17 11:55:00,20.4,20.41,20.38,20.41,34800.0,17.0951,17.1034,17.0783,17.1034,34800.0
2009-09-17 12:00:00,20.4,20.41,20.35,20.35,65400.0,17.0951,17.1034,17.0532,17.0532,65400.0
2009-09-17 12:05:00,20.34,20.38,20.3,20.34,220500.0,17.0448,17.0783,17.0113,17.0448,220500.0
2009-09-17 12:10:00,20.34,20.39,20.32,20.39,237900.0,17.0448,17.0867,17.028,17.0867,237900.0
2009-09-17 12:15:00,20.39,20.45,20.39,20.39,113100.0,17.0867,17.137,17.0867,17.0867,113100.0
2009-09-17 12:20:00,20.39,20.44,20.38,20.43,53700.0,17.0867,17.1286,17.0783,17.1202,53700.0
2009-09-17 12:25:00,20.43,20.44,20.37,20.41,39600.0,17.1202,17.1286,17.0699,17.1034,39600.0
2009-09-17 12:30:00,20.41,20.41,20.4,20.4,19500.0,17.1034,17.1034,17.0951,17.0951,19500.0
2009-09-17 12:35:00,20.4,20.4,20.36,20.38,56400.0,17.0951,17.0951,17.0615,17.0783,56400.0
2009-09-17 12:40:00,20.37,20.38,20.36,20.38,65100.0,17.0699,17.0783,17.0615,17.0783,65100.0
2009-09-17 12:45:00,20.38,20.38,20.31,20.38,135900.0,17.0783,17.0783,17.0196,17.0783,135900.0
2009-09-17 12:50:00,20.38,20.42,20.38,20.4,29700.0,17.0783,17.1118,17.0783,17.0951,29700.0
2009-09-17 12:55:00,20.4,20.4,20.37,20.37,8700.0,17.0951,17.0951,17.0699,17.0699,8700.0
2009-09-17 13:00:00,20.37,20.4,20.37,20.38,53400.0,17.0699,17.0951,17.0699,17.0783,53400.0
2009-09-17 13:05:00,20.38,20.41,20.37,20.41,39600.0,17.0783,17.1034,17.0699,17.1034,39600.0
2009-09-17 13:10:00,20.42,20.49,20.42,20.46,66600.0,17.1118,17.1705,17.1118,17.1453,66600.0
2009-09-17 13:15:00,20.46,20.47,20.45,20.46,20100.0,17.1453,17.1537,17.137,17.1453,20100.0
2009-09-17 13:20:00,20.46,20.49,20.45,20.48,193800.0,17.1453,17.1705,17.137,17.1621,193800.0
2009-09-17 13:25:00,20.48,20.53,20.48,20.5,258900.0,17.1621,17.204,17.1621,17.1789,258900.0
2009-09-17 13:30:00,20.5,20.55,20.5,20.55,200100.0,17.1789,17.2208,17.1789,17.2208,200100.0
2009-09-17 13:35:00,20.55,20.62,20.55,20.62,125100.0,17.2208,17.2794,17.2208,17.2794,125100.0
2009-09-17 13:40:00,20.62,20.65,20.6,20.62,291000.0,17.2794,17.3046,17.2627,17.2794,291000.0
2009-09-17 13:45:00,20.62,20.63,20.6,20.61,60000.0,17.2794,17.2878,17.2627,17.271,60000.0
2009-09-17 13:50:00,20.62,20.62,20.6,20.61,96000.0,17.2794,17.2794,17.2627,17.271,96000.0
2009-09-17 13:55:00,20.61,20.69,20.61,20.68,153900.0,17.271,17.3381,17.271,17.3297,153900.0
2009-09-17 14:00:00,20.67,20.72,20.65,20.72,337500.0,17.3213,17.3632,17.3046,17.3632,337500.0
2009-09-17 14:05:00,20.72,20.78,20.69,20.69,156900.0,17.3632,17.4135,17.3381,17.3381,156900.0
2009-09-17 14:10:00,20.69,20.73,20.69,20.7,63900.0,17.3381,17.3716,17.3381,17.3465,63900.0
2009-09-17 14:15:00,20.7,20.72,20.65,20.65,63300.0,17.3465,17.3632,17.3046,17.3046,63300.0
2009-09-17 14:20:00,20.65,20.67,20.64,20.65,58800.0,17.3046,17.3213,17.2962,17.3046,58800.0
2009-09-17 14:25:00,20.65,20.74,20.65,20.72,129000.0,17.3046,17.38,17.3046,17.3632,129000.0
2009-09-17 14:30:00,20.72,20.73,20.71,20.71,32100.0,17.3632,17.3716,17.3548,17.3548,32100.0
2009-09-17 14:35:00,20.71,20.73,20.7,20.72,79500.0,17.3548,17.3716,17.3465,17.3632,79500.0
2009-09-17 14:40:00,20.71,20.74,20.71,20.72,46800.0,17.3548,17.38,17.3548,17.3632,46800.0
2009-09-17 14:45:00,20.73,20.74,20.7,20.72,90300.0,17.3716,17.38,17.3465,17.3632,90300.0
2009-09-17 14:50:00,20.72,20.76,20.7,20.73,38100.0,17.3632,17.3967,17.3465,17.3716,38100.0
2009-09-17 14:55:00,20.72,20.79,20.71,20.78,144000.0,17.3632,17.4219,17.3548,17.4135,144000.0
2009-09-17 15:00:00,20.78,20.8,20.76,20.79,123900.0,17.4135,17.4303,17.3967,17.4219,123900.0
2009-09-17 15:05:00,20.8,20.81,20.77,20.8,80400.0,17.4303,17.4386,17.4051,17.4303,80400.0
2009-09-17 15:10:00,20.81,20.81,20.75,20.75,88200.0,17.4386,17.4386,17.3884,17.3884,88200.0
2009-09-17 15:15:00,20.75,20.76,20.7,20.73,56700.0,17.3884,17.3967,17.3465,17.3716,56700.0
2009-09-17 15:20:00,20.73,20.78,20.72,20.75,83400.0,17.3716,17.4135,17.3632,17.3884,83400.0
2009-09-17 15:25:00,20.75,20.76,20.73,20.74,42600.0,17.3884,17.3967,17.3716,17.38,42600.0
2009-09-17 15:30:00,20.73,20.74,20.69,20.7,197400.0,17.3716,17.38,17.3381,17.3465,197400.0
2009-09-17 15:35:00,20.7,20.72,20.69,20.71,69600.0,17.3465,17.3632,17.3381,17.3548,69600.0
2009-09-17 15:40:00,20.71,20.76,20.71,20.75,232500.0,17.3548,17.3967,17.3548,17.3884,232500.0
2009-09-17 15:45:00,20.75,20.8,20.74,20.8,356100.0,17.3884,17.4303,17.38,17.4303,356100.0
2009-09-17 15:50:00,20.8,20.81,20.74,20.75,553500.0,17.4303,17.4386,17.38,17.3884,553500.0
2009-09-17 15:55:00,20.76,20.76,20.69,20.72,401700.0,17.3967,17.3967,17.3381,17.3632,401700.0
2009-09-18 09:30:00,20.8,20.83,20.8,20.83,425700.0,17.4303,17.4554,17.4303,17.4554,425700.0
2009-09-18 09:35:00,20.83,20.83,20.7,20.7,42300.0,17.4554,17.4554,17.3465,17.3465,42300.0
2009-09-18 09:40:00,20.7,20.71,20.63,20.65,46200.0,17.3465,17.3548,17.2878,17.3046,46200.0
2009-09-18 09:45:00,20.66,20.67,20.63,20.64,19500.0,17.3129,17.3213,17.2878,17.2962,19500.0
2009-09-18 09:50:00,20.64,20.64,20.56,20.57,33000.0,17.2962,17.2962,17.2291,17.2375,33000.0
2009-09-18 09:55:00,20.56,20.57,20.56,20.56,21600.0,17.2291,17.2375,17.2291,17.2291,21600.0
2009-09-18 10:00:00,20.56,20.57,20.55,20.57,28500.0,17.2291,17.2375,17.2208,17.2375,28500.0
2009-09-18 10:05:00,20.57,20.57,20.49,20.51,67200.0,17.2375,17.2375,17.1705,17.1872,67200.0
2009-09-18 10:10:00,20.51,20.55,20.49,20.53,62700.0,17.1872,17.2208,17.1705,17.204,62700.0
2009-09-18 10:15:00,20.53,20.55,20.5,20.5,46500.0,17.204,17.2208,17.1789,17.1789,46500.0
2009-09-18 10:20:00,20.5,20.55,20.49,20.53,53700.0,17.1789,17.2208,17.1705,17.204,53700.0
2009-09-18 10:25:00,20.53,20.53,20.44,20.45,59100.0,17.204,17.204,17.1286,17.137,59100.0
2009-09-18 10:30:00,20.44,20.54,20.41,20.54,178200.0,17.1286,17.2124,17.1034,17.2124,178200.0
2009-09-18 10:35:00,20.54,20.58,20.54,20.58,21000.0,17.2124,17.2459,17.2124,17.2459,21000.0
2009-09-18 10:40:00,20.57,20.59,20.53,20.54,42600.0,17.2375,17.2543,17.204,17.2124,42600.0
2009-09-18 10:45:00,20.54,20.54,20.49,20.5,107100.0,17.2124,17.2124,17.1705,17.1789,107100.0
2009-09-18 10:50:00,20.51,20.51,20.49,20.5,49500.0,17.1872,17.1872,17.1705,17.1789,49500.0
2009-09-18 10:55:00,20.51,20.51,20.47,20.48,39300.0,17.1872,17.1872,17.1537,17.1621,39300.0
2009-09-18 11:00:00,20.49,20.49,20.45,20.47,48000.0,17.1705,17.1705,17.137,17.1537,48000.0
2009-09-18 11:05:00,20.46,20.54,20.46,20.53,92700.0,17.1453,17.2124,17.1453,17.204,92700.0
2009-09-18 11:10:00,20.53,20.53,20.49,20.5,47400.0,17.204,17.204,17.1705,17.1789,47400.0
2009-09-18 11:15:00,20.49,20.51,20.47,20.51,69300.0,17.1705,17.1872,17.1537,17.1872,69300.0
2009-09-18 11:20:00,20.51,20.52,20.5,20.51,41400.0,17.1872,17.1956,17.1789,17.1872,41400.0
2009-09-18 11:25:00,20.51,20.51,20.5,20.5,33300.0,17.1872,17.1872,17.1789,17.1789,33300.0
2009-09-18 11:30:00,20.5,20.53,20.5,20.51,64500.0,17.1789,17.204,17.1789,17.1872,64500.0
2009-09-18 11:35:00,20.51,20.53,20.5,20.51,49500.0,17.1872,17.204,17.1789,17.1872,49500.0
2009-09-18 11:40:00,20.51,20.56,20.51,20.51,40500.0,17.1872,17.2291,17.1872,17.1872,40500.0
2009-09-18 11:45:00,20.51,20.52,20.51,20.51,26700.0,17.1872,17.1956,17.1872,17.1872,26700.0
2009-09-18 11:50:00,20.51,20.52,20.51,20.51,35700.0,17.1872,17.1956,17.1872,17.1872,35700.0
2009-09-18 11:55:00,20.51,20.53,20.51,20.51,40800.0,17.1872,17.204,17.1872,17.1872,40800.0
2009-09-18 12:00:00,20.51,20.53,20.5,20.53,34200.0,17.1872,17.204,17.1789,17.204,34200.0
2009-09-18 12:05:00,20.53,20.55,20.53,20.55,18300.0,17.204,17.2208,17.204,17.2208,18300.0
2009-09-18 12:10:00,20.54,20.59,20.54,20.59,27600.0,17.2124,17.2543,17.2124,17.2543,27600.0
2009-09-18 12:15:00,20.58,20.59,20.56,20.58,28500.0,17.2459,17.2543,17.2291,17.2459,28500.0
2009-09-18 12:20:00,20.58,20.59,20.57,20.57,17700.0,17.2459,17.2543,17.2375,17.2375,17700.0
2009-09-18 12:25:00,20.58,20.58,20.57,20.57,21300.0,17.2459,17.2459,17.2375,17.2375,21300.0
2009-09-18 12:30:00,20.57,20.63,20.56,20.63,18900.0,17.2375,17.2878,17.2291,17.2878,18900.0
2009-09-18 12:35:00,20.64,20.65,20.63,20.64,16500.0,17.2962,17.3046,17.2878,17.2962,16500.0
2009-09-18 12:40:00,20.65,20.66,20.65,20.65,9600.0,17.3046,17.3129,17.3046,17.3046,9600.0
2009-09-18 12:45:00,20.65,20.66,20.65,20.66,20400.0,17.3046,17.3129,17.3046,17.3129,20400.0
2009-09-18 12:50:00,20.66,20.69,20.66,20.69,27000.0,17.3129,17.3381,17.3129,17.3381,27000.0
2009-09-18 12:55:00,20.69,20.74,20.69,20.73,39000.0,17.3381,17.38,17.3381,17.3716,39000.0
2009-09-18 13:00:00,20.73,20.74,20.73,20.74,12900.0,17.3716,17.38,17.3716,17.38,12900.0
2009-09-18 13:05:00,20.73,20.75,20.72,20.75,18900.0,17.3716,17.3884,17.3632,17.3884,18900.0
2009-09-18 13:10:00,20.75,20.76,20.73,20.73,44100.0,17.3884,17.3967,17.3716,17.3716,44100.0
2009-09-18 13:15:00,20.73,20.74,20.72,20.72,30600.0,17.3716,17.38,17.3632,17.3632,30600.0
2009-09-18 13:20:00,20.71,20.72,20.71,20.71,15600.0,17.3548,17.3632,17.3548,17.3548,15600.0
2009-09-18 13:25:00,20.71,20.71,20.7,20.71,9000.0,17.3548,17.3548,17.3465,17.3548,9000.0
2009-09-18 13:30:00,20.71,20.71,20.7,20.7,13200.0,17.3548,17.3548,17.3465,17.3465,13200.0
2009-09-18 13:35:00,20.7,20.71,20.7,20.7,23700.0,17.3465,17.3548,17.3465,17.3465,23700.0
2009-09-18 13:40:00,20.7,20.72,20.7,20.72,12000.0,17.3465,17.3632,17.3465,17.3632,12000.0
2009-09-18 13:45:00,20.72,20.76,20.72,20.76,12000.0,17.3632,17.3967,17.3632,17.3967,12000.0
2009-09-18 13:50:00,20.75,20.75,20.73,20.73,9300.0,17.3884,17.3884,17.3716,17.3716,9300.0
2009-09-18 13:55:00,20.73,20.75,20.73,20.74,10500.0,17.3716,17.3884,17.3716,17.38,10500.0
2009-09-18 14:00:00,20.74,20.74,20.72,20.73,42900.0,17.38,17.38,17.3632,17.3716,42900.0
2009-09-18 14:05:00,20.73,20.74,20.71,20.72,25200.0,17.3716,17.38,17.3548,17.3632,25200.0
2009-09-18 14:10:00,20.71,20.72,20.71,20.72,20400.0,17.3548,17.3632,17.3548,17.3632,20400.0
2009-09-18 14:15:00,20.72,20.72,20.69,20.7,49500.0,17.3632,17.3632,17.3381,17.3465,49500.0
2009-09-18 14:20:00,20.7,20.7,20.66,20.67,31500.0,17.3465,17.3465,17.3129,17.3213,31500.0
2009-09-18 14:25:00,20.66,20.67,20.64,20.64,44400.0,17.3129,17.3213,17.2962,17.2962,44400.0
2009-09-18 14:30:00,20.64,20.64,20.59,20.61,49200.0,17.2962,17.2962,17.2543,17.271,49200.0
2009-09-18 14:35:00,20.61,20.63,20.61,20.62,33000.0,17.271,17.2878,17.271,17.2794,33000.0
2009-09-18 14:40:00,20.62,20.63,20.61,20.61,15600.0,17.2794,17.2878,17.271,17.271,15600.0
2009-09-18 14:45:00,20.62,20.67,20.62,20.66,20400.0,17.2794,17.3213,17.2794,17.3129,20400.0
2009-09-18 14:50:00,20.66,20.67,20.65,20.65,15900.0,17.3129,17.3213,17.3046,17.3046,15900.0
2009-09-18 14:55:00,20.65,20.67,20.65,20.67,14100.0,17.3046,17.3213,17.3046,17.3213,14100.0
2009-09-18 15:00:00,20.66,20.69,20.66,20.69,31200.0,17.3129,17.3381,17.3129,17.3381,31200.0
2009-09-18 15:05:00,20.69,20.71,20.69,20.7,27600.0,17.3381,17.3548,17.3381,17.3465,27600.0
2009-09-18 15:10:00,20.7,20.73,20.7,20.73,27900.0,17.3465,17.3716,17.3465,17.3716,27900.0
2009-09-18 15:15:00,20.73,20.73,20.72,20.72,21600.0,17.3716,17.3716,17.3632,17.3632,21600.0
2009-09-18 15:20:00,20.72,20.76,20.72,20.76,24300.0,17.3632,17.3967,17.3632,17.3967,24300.0
2009-09-18 15:25:00,20.75,20.77,20.74,20.75,40200.0,17.3884,17.4051,17.38,17.3884,40200.0
2009-09-18 15:30:00,20.75,20.75,20.72,20.72,58800.0,17.3884,17.3884,17.3632,17.3632,58800.0
2009-09-18 15:35:00,20.73,20.73,20.7,20.7,50700.0,17.3716,17.3716,17.3465,17.3465,50700.0
2009-09-18 15:40:00,20.7,20.73,20.69,20.72,127800.0,17.3465,17.3716,17.3381,17.3632,127800.0
2009-09-18 15:45:00,20.72,20.73,20.67,20.68,160500.0,17.3632,17.3716,17.3213,17.3297,160500.0
2009-09-18 15:50:00,20.68,20.7,20.66,20.67,84600.0,17.3297,17.3465,17.3129,17.3213,84600.0
2009-09-18 15:55:00,20.66,20.67,20.65,20.66,167400.0,17.3129,17.3213,17.3046,17.3129,167400.0
2009-09-21 09:30:00,20.57,20.62,20.44,20.6,44100.0,17.2375,17.2794,17.1286,17.2627,44100.0
2009-09-21 09:35:00,20.59,20.63,20.58,20.63,47700.0,17.2543,17.2878,17.2459,17.2878,47700.0
2009-09-21 09:40:00,20.63,20.67,20.63,20.65,31800.0,17.2878,17.3213,17.2878,17.3046,31800.0
2009-09-21 09:45:00,20.66,20.68,20.62,20.65,28800.0,17.3129,17.3297,17.2794,17.3046,28800.0
2009-09-21 09:50:00,20.65,20.65,20.54,20.55,23400.0,17.3046,17.3046,17.2124,17.2208,23400.0
2009-09-21 09:55:00,20.54,20.56,20.51,20.51,34500.0,17.2124,17.2291,17.1872,17.1872,34500.0
2009-09-21 10:00:00,20.52,20.59,20.51,20.57,40500.0,17.1956,17.2543,17.1872,17.2375,40500.0
2009-09-21 10:05:00,20.56,20.6,20.53,20.55,45000.0,17.2291,17.2627,17.204,17.2208,45000.0
2009-09-21 10:10:00,20.54,20.58,20.52,20.53,45900.0,17.2124,17.2459,17.1956,17.204,45900.0
2009-09-21 10:15:00,20.53,20.56,20.48,20.48,29400.0,17.204,17.2291,17.1621,17.1621,29400.0
2009-09-21 10:20:00,20.49,20.59,20.48,20.56,38100.0,17.1705,17.2543,17.1621,17.2291,38100.0
2009-09-21 10:25:00,20.56,20.59,20.51,20.51,34500.0,17.2291,17.2543,17.1872,17.1872,34500.0
2009-09-21 10:30:00,20.51,20.52,20.47,20.49,40200.0,17.1872,17.1956,17.1537,17.1705,40200.0
2009-09-21 10:35:00,20.49,20.52,20.45,20.52,52200.0,17.1705,17.1956,17.137,17.1956,52200.0
2009-09-21 10:40:00,20.54,20.55,20.52,20.52,39300.0,17.2124,17.2208,17.1956,17.1956,39300.0
2009-09-21 10:45:00,20.53,20.54,20.52,20.53,22500.0,17.204,17.2124,17.1956,17.204,22500.0
2009-09-21 10:50:00,20.54,20.55,20.5,20.5,37500.0,17.2124,17.2208,17.1789,17.1789,37500.0
2009-09-21 10:55:00,20.5,20.56,20.5,20.52,20100.0,17.1789,17.2291,17.1789,17.1956,20100.0
2009-09-21 11:00:00,20.52,20.55,20.51,20.52,57300.0,17.1956,17.2208,17.1872,17.1956,57300.0
2009-09-21 11:05:00,20.51,20.54,20.51,20.52,228300.0,17.1872,17.2124,17.1872,17.1956,228300.0
2009-09-21 11:10:00,20.52,20.53,20.51,20.52,50700.0,17.1956,17.204,17.1872,17.1956,50700.0
2009-09-21 11:15:00,20.53,20.56,20.52,20.55,58800.0,17.204,17.2291,17.1956,17.2208,58800.0
2009-09-21 11:20:00,20.55,20.57,20.52,20.53,80100.0,17.2208,17.2375,17.1956,17.204,80100.0
2009-09-21 11:25:00,20.53,20.57,20.53,20.56,54300.0,17.204,17.2375,17.204,17.2291,54300.0
2009-09-21 11:30:00,20.56,20.58,20.56,20.57,12300.0,17.2291,17.2459,17.2291,17.2375,12300.0
2009-09-21 11:35:00,20.57,20.63,20.56,20.62,37200.0,17.2375,17.2878,17.2291,17.2794,37200.0
2009-09-21 11:40:00,20.61,20.65,20.53,20.65,870600.0,17.271,17.3046,17.204,17.3046,870600.0
2009-09-21 11:45:00,20.65,20.66,20.63,20.66,53700.0,17.3046,17.3129,17.2878,17.3129,53700.0
2009-09-21 11:50:00,20.65,20.66,20.64,20.66,48900.0,17.3046,17.3129,17.2962,17.3129,48900.0
2009-09-21 11:55:00,20.66,20.69,20.65,20.69,24900.0,17.3129,17.3381,17.3046,17.3381,24900.0
2009-09-21 12:00:00,20.7,20.73,20.69,20.72,54600.0,17.3465,17.3716,17.3381,17.3632,54600.0
2009-09-21 12:05:00,20.71,20.73,20.71,20.72,20700.0,17.3548,17.3716,17.3548,17.3632,20700.0
2009-09-21 12:10:00,20.72,20.75,20.7,20.73,47700.0,17.3632,17.3884,17.3465,17.3716,47700.0
2009-09-21 12:15:00,20.73,20.73,20.7,20.71,62400.0,17.3716,17.3716,17.3465,17.3548,62400.0
2009-09-21 12:20:00,20.7,20.71,20.69,20.69,17700.0,17.3465,17.3548,17.3381,17.3381,17700.0
2009-09-21 12:25:00,20.69,20.7,20.68,20.69,32700.0,17.3381,17.3465,17.3297,17.3381,32700.0
2009-09-21 12:30:00,20.68,20.7,20.68,20.7,17400.0,17.3297,17.3465,17.3297,17.3465,17400.0
2009-09-21 12:35:00,20.7,20.7,20.69,20.7,41400.0,17.3465,17.3465,17.3381,17.3465,41400.0
2009-09-21 12:40:00,20.7,20.73,20.69,20.73,65100.0,17.3465,17.3716,17.3381,17.3716,65100.0
2009-09-21 12:45:00,20.73,20.75,20.69,20.69,27300.0,17.3716,17.3884,17.3381,17.3381,27300.0
2009-09-21 12:50:00,20.69,20.7,20.68,20.69,32700.0,17.3381,17.3465,17.3297,17.3381,32700.0
2009-09-21 12:55:00,20.69,20.69,20.65,20.66,19500.0,17.3381,17.3381,17.3046,17.3129,19500.0
2009-09-21 13:00:00,20.66,20.68,20.66,20.67,46200.0,17.3129,17.3297,17.3129,17.3213,46200.0
2009-09-21 13:05:00,20.67,20.67,20.63,20.64,25500.0,17.3213,17.3213,17.2878,17.2962,25500.0
2009-09-21 13:10:00,20.64,20.64,20.64,20.64,7500.0,17.2962,17.2962,17.2962,17.2962,7500.0
2009-09-21 13:15:00,20.64,20.64,20.63,20.63,21300.0,17.2962,17.2962,17.2878,17.2878,21300.0
2009-09-21 13:20:00,20.63,20.64,20.63,20.64,21600.0,17.2878,17.2962,17.2878,17.2962,21600.0
2009-09-21 13:25:00,20.64,20.69,20.64,20.69,23100.0,17.2962,17.3381,17.2962,17.3381,23100.0
2009-09-21 13:30:00,20.68,20.69,20.67,20.68,26700.0,17.3297,17.3381,17.3213,17.3297,26700.0
2009-09-21 13:35:00,20.67,20.71,20.67,20.7,22800.0,17.3213,17.3548,17.3213,17.3465,22800.0
2009-09-21 13:40:00,20.7,20.72,20.7,20.72,22200.0,17.3465,17.3632,17.3465,17.3632,22200.0
2009-09-21 13:45:00,20.71,20.72,20.69,20.71,26400.0,17.3548,17.3632,17.3381,17.3548,26400.0
2009-09-21 13:50:00,20.71,20.71,20.68,20.68,22200.0,17.3548,17.3548,17.3297,17.3297,22200.0
2009-09-21 13:55:00,20.68,20.68,20.65,20.65,12300.0,17.3297,17.3297,17.3046,17.3046,12300.0
2009-09-21 14:00:00,20.66,20.66,20.64,20.65,37200.0,17.3129,17.3129,17.2962,17.3046,37200.0
2009-09-21 14:05:00,20.64,20.65,20.62,20.62,44400.0,17.2962,17.3046,17.2794,17.2794,44400.0
2009-09-21 14:10:00,20.62,20.63,20.6,20.63,34800.0,17.2794,17.2878,17.2627,17.2878,34800.0
2009-09-21 14:15:00,20.63,20.63,20.62,20.63,18300.0,17.2878,17.2878,17.2794,17.2878,18300.0
2009-09-21 14:20:00,20.63,20.63,20.62,20.62,21600.0,17.2878,17.2878,17.2794,17.2794,21600.0
2009-09-21 14:25:00,20.62,20.62,20.61,20.62,18300.0,17.2794,17.2794,17.271,17.2794,18300.0
2009-09-21 14:30:00,20.62,20.63,20.62,20.63,18300.0,17.2794,17.2878,17.2794,17.2878,18300.0
2009-09-21 14:35:00,20.63,20.64,20.6,20.61,23700.0,17.2878,17.2962,17.2627,17.271,23700.0
2009-09-21 14:40:00,20.61,20.61,20.59,20.59,15900.0,17.271,17.271,17.2543,17.2543,15900.0
2009-09-21 14:45:00,20.6,20.62,20.6,20.61,26400.0,17.2627,17.2794,17.2627,17.271,26400.0
2009-09-21 14:50:00,20.62,20.62,20.61,20.62,27000.0,17.2794,17.2794,17.271,17.2794,27000.0
2009-09-21 14:55:00,20.62,20.63,20.6,20.6,30300.0,17.2794,17.2878,17.2627,17.2627,30300.0
2009-09-21 15:00:00,20.6,20.61,20.59,20.59,47400.0,17.2627,17.271,17.2543,17.2543,47400.0
2009-09-21 15:05:00,20.59,20.6,20.58,20.59,50400.0,17.2543,17.2627,17.2459,17.2543,50400.0
2009-09-21 15:10:00,20.59,20.6,20.58,20.58,27300.0,17.2543,17.2627,17.2459,17.2459,27300.0
2009-09-21 15:15:00,20.59,20.64,20.57,20.64,53100.0,17.2543,17.2962,17.2375,17.2962,53100.0
2009-09-21 15:20:00,20.63,20.63,20.59,20.6,28800.0,17.2878,17.2878,17.2543,17.2627,28800.0
2009-09-21 15:25:00,20.6,20.6,20.58,20.58,29400.0,17.2627,17.2627,17.2459,17.2459,29400.0
2009-09-21 15:30:00,20.58,20.58,20.51,20.52,60300.0,17.2459,17.2459,17.1872,17.1956,60300.0
2009-09-21 15:35:00,20.52,20.55,20.51,20.52,63600.0,17.1956,17.2208,17.1872,17.1956,63600.0
2009-09-21 15:40:00,20.52,20.53,20.51,20.51,52200.0,17.1956,17.204,17.1872,17.1872,52200.0
2009-09-21 15:45:00,20.52,20.52,20.48,20.5,64200.0,17.1956,17.1956,17.1621,17.1789,64200.0
2009-09-21 15:50:00,20.5,20.53,20.46,20.52,102900.0,17.1789,17.204,17.1453,17.1956,102900.0
2009-09-21 15:55:00,20.53,20.54,20.52,20.53,131100.0,17.204,17.2124,17.1956,17.204,131100.0
2009-09-22 09:30:00,20.56,20.56,20.48,20.48,25500.0,17.2291,17.2291,17.1621,17.1621,25500.0
2009-09-22 09:35:00,20.49,20.5,20.44,20.49,24600.0,17.1705,17.1789,17.1286,17.1705,24600.0
2009-09-22 09:40:00,20.49,20.53,20.47,20.47,21600.0,17.1705,17.204,17.1537,17.1537,21600.0
2009-09-22 09:45:00,20.47,20.48,20.42,20.43,25200.0,17.1537,17.1621,17.1118,17.1202,25200.0
2009-09-22 09:50:00,20.43,20.52,20.43,20.52,31500.0,17.1202,17.1956,17.1202,17.1956,31500.0
2009-09-22 09:55:00,20.52,20.55,20.5,20.51,25200.0,17.1956,17.2208,17.1789,17.1872,25200.0
2009-09-22 10:00:00,20.5,20.5,20.43,20.49,18000.0,17.1789,17.1789,17.1202,17.1705,18000.0
2009-09-22 10:05:00,20.5,20.54,20.48,20.53,48000.0,17.1789,17.2124,17.1621,17.204,48000.0
2009-09-22 10:10:00,20.54,20.57,20.51,20.55,41700.0,17.2124,17.2375,17.1872,17.2208,41700.0
2009-09-22 10:15:00,20.56,20.58,20.55,20.56,28800.0,17.2291,17.2459,17.2208,17.2291,28800.0
2009-09-22 10:20:00,20.55,20.55,20.49,20.51,29100.0,17.2208,17.2208,17.1705,17.1872,29100.0
2009-09-22 10:25:00,20.51,20.56,20.49,20.51,67500.0,17.1872,17.2291,17.1705,17.1872,67500.0
2009-09-22 10:30:00,20.5,20.51,20.42,20.44,38700.0,17.1789,17.1872,17.1118,17.1286,38700.0
2009-09-22 10:35:00,20.44,20.44,20.4,20.43,14400.0,17.1286,17.1286,17.0951,17.1202,14400.0
2009-09-22 10:40:00,20.43,20.46,20.43,20.46,12600.0,17.1202,17.1453,17.1202,17.1453,12600.0
2009-09-22 10:45:00,20.46,20.48,20.42,20.42,13200.0,17.1453,17.1621,17.1118,17.1118,13200.0
2009-09-22 10:50:00,20.42,20.45,20.41,20.45,16500.0,17.1118,17.137,17.1034,17.137,16500.0
2009-09-22 10:55:00,20.45,20.48,20.45,20.46,18600.0,17.137,17.1621,17.137,17.1453,18600.0
2009-09-22 11:00:00,20.46,20.5,20.46,20.46,19200.0,17.1453,17.1789,17.1453,17.1453,19200.0
2009-09-22 11:05:00,20.47,20.49,20.47,20.49,15000.0,17.1537,17.1705,17.1537,17.1705,15000.0
2009-09-22 11:10:00,20.49,20.5,20.47,20.48,17400.0,17.1705,17.1789,17.1537,17.1621,17400.0
2009-09-22 11:15:00,20.49,20.5,20.46,20.5,17700.0,17.1705,17.1789,17.1453,17.1789,17700.0
2009-09-22 11:20:00,20.5,20.52,20.49,20.49,24000.0,17.1789,17.1956,17.1705,17.1705,24000.0
2009-09-22 11:25:00,20.49,20.51,20.48,20.48,17700.0,17.1705,17.1872,17.1621,17.1621,17700.0
2009-09-22 11:30:00,20.48,20.5,20.47,20.49,24900.0,17.1621,17.1789,17.1537,17.1705,24900.0
2009-09-22 11:35:00,20.49,20.49,20.44,20.46,62100.0,17.1705,17.1705,17.1286,17.1453,62100.0
2009-09-22 11:40:00,20.45,20.46,20.45,20.45,18900.0,17.137,17.1453,17.137,17.137,18900.0
2009-09-22 11:45:00,20.45,20.46,20.43,20.44,38100.0,17.137,17.1453,17.1202,17.1286,38100.0
2009-09-22 11:50:00,20.44,20.45,20.43,20.44,16800.0,17.1286,17.137,17.1202,17.1286,16800.0
2009-09-22 11:55:00,20.44,20.47,20.43,20.47,24300.0,17.1286,17.1537,17.1202,17.1537,24300.0
2009-09-22 12:00:00,20.47,20.52,20.47,20.51,45300.0,17.1537,17.1956,17.1537,17.1872,45300.0
2009-09-22 12:05:00,20.5,20.53,20.5,20.52,21600.0,17.1789,17.204,17.1789,17.1956,21600.0
2009-09-22 12:10:00,20.52,20.55,20.52,20.55,36000.0,17.1956,17.2208,17.1956,17.2208,36000.0
2009-09-22 12:15:00,20.55,20.55,20.53,20.54,17700.0,17.2208,17.2208,17.204,17.2124,17700.0
2009-09-22 12:20:00,20.55,20.55,20.5,20.51,22200.0,17.2208,17.2208,17.1789,17.1872,22200.0
2009-09-22 12:25:00,20.51,20.51,20.49,20.51,18600.0,17.1872,17.1872,17.1705,17.1872,18600.0
2009-09-22 12:30:00,20.5,20.51,20.5,20.5,17100.0,17.1789,17.1872,17.1789,17.1789,17100.0
2009-09-22 12:35:00,20.5,20.52,20.49,20.51,20700.0,17.1789,17.1956,17.1705,17.1872,20700.0
2009-09-22 12:40:00,20.51,20.53,20.51,20.52,16800.0,17.1872,17.204,17.1872,17.1956,16800.0
2009-09-22 12:45:00,20.51,20.53,20.51,20.51,44100.0,17.1872,17.204,17.1872,17.1872,44100.0
2009-09-22 12:50:00,20.51,20.53,20.51,20.53,33300.0,17.1872,17.204,17.1872,17.204,33300.0
2009-09-22 12:55:00,20.53,20.56,20.53,20.56,36000.0,17.204,17.2291,17.204,17.2291,36000.0
2009-09-22 13:00:00,20.56,20.57,20.55,20.56,44400.0,17.2291,17.2375,17.2208,17.2291,44400.0
2009-09-22 13:05:00,20.55,20.59,20.55,20.56,21900.0,17.2208,17.2543,17.2208,17.2291,21900.0
2009-09-22 13:10:00,20.56,20.57,20.52,20.54,38400.0,17.2291,17.2375,17.1956,17.2124,38400.0
2009-09-22 13:15:00,20.52,20.52,20.5,20.52,19800.0,17.1956,17.1956,17.1789,17.1956,19800.0
2009-09-22 13:20:00,20.52,20.53,20.48,20.49,24000.0,17.1956,17.204,17.1621,17.1705,24000.0
2009-09-22 13:25:00,20.49,20.52,20.49,20.52,27600.0,17.1705,17.1956,17.1705,17.1956,27600.0
2009-09-22 13:30:00,20.53,20.53,20.51,20.52,14400.0,17.204,17.204,17.1872,17.1956,14400.0
2009-09-22 13:35:00,20.52,20.52,20.47,20.47,15000.0,17.1956,17.1956,17.1537,17.1537,15000.0
2009-09-22 13:40:00,20.47,20.5,20.45,20.48,25500.0,17.1537,17.1789,17.137,17.1621,25500.0
2009-09-22 13:45:00,20.48,20.5,20.48,20.49,18600.0,17.1621,17.1789,17.1621,17.1705,18600.0
2009-09-22 13:50:00,20.48,20.5,20.48,20.48,13500.0,17.1621,17.1789,17.1621,17.1621,13500.0
2009-09-22 13:55:00,20.48,20.49,20.47,20.47,27900.0,17.1621,17.1705,17.1537,17.1537,27900.0
2009-09-22 14:00:00,20.46,20.49,20.46,20.48,15600.0,17.1453,17.1705,17.1453,17.1621,15600.0
2009-09-22 14:05:00,20.48,20.5,20.47,20.47,28500.0,17.1621,17.1789,17.1537,17.1537,28500.0
2009-09-22 14:10:00,20.46,20.47,20.45,20.46,20400.0,17.1453,17.1537,17.137,17.1453,20400.0
2009-09-22 14:15:00,20.46,20.47,20.44,20.47,28200.0,17.1453,17.1537,17.1286,17.1537,28200.0
2009-09-22 14:20:00,20.47,20.47,20.44,20.45,36900.0,17.1537,17.1537,17.1286,17.137,36900.0
2009-09-22 14:25:00,20.45,20.46,20.42,20.42,36300.0,17.137,17.1453,17.1118,17.1118,36300.0
2009-09-22 14:30:00,20.43,20.44,20.4,20.43,56700.0,17.1202,17.1286,17.0951,17.1202,56700.0
2009-09-22 14:35:00,20.43,20.44,20.41,20.43,27300.0,17.1202,17.1286,17.1034,17.1202,27300.0
2009-09-22 14:40:00,20.44,20.45,20.44,20.44,19200.0,17.1286,17.137,17.1286,17.1286,19200.0
2009-09-22 14:45:00,20.44,20.44,20.41,20.42,14700.0,17.1286,17.1286,17.1034,17.1118,14700.0
2009-09-22 14:50:00,20.43,20.44,20.42,20.43,19800.0,17.1202,17.1286,17.1118,17.1202,19800.0
2009-09-22 14:55:00,20.43,20.46,20.43,20.44,21300.0,17.1202,17.1453,17.1202,17.1286,21300.0
2009-09-22 15:00:00,20.44,20.44,20.4,20.42,29400.0,17.1286,17.1286,17.0951,17.1118,29400.0
2009-09-22 15:05:00,20.42,20.44,20.41,20.43,29700.0,17.1118,17.1286,17.1034,17.1202,29700.0
2009-09-22 15:10:00,20.43,20.43,20.41,20.42,23100.0,17.1202,17.1202,17.1034,17.1118,23100.0
2009-09-22 15:15:00,20.42,20.44,20.41,20.42,34200.0,17.1118,17.1286,17.1034,17.1118,34200.0
2009-09-22 15:20:00,20.43,20.43,20.4,20.43,46800.0,17.1202,17.1202,17.0951,17.1202,46800.0
2009-09-22 15:25:00,20.42,20.43,20.39,20.4,28200.0,17.1118,17.1202,17.0867,17.0951,28200.0
2009-09-22 15:30:00,20.41,20.42,20.39,20.39,33900.0,17.1034,17.1118,17.0867,17.0867,33900.0
2009-09-22 15:35:00,20.39,20.42,20.39,20.41,48000.0,17.0867,17.1118,17.0867,17.1034,48000.0
2009-09-22 15:40:00,20.41,20.44,20.4,20.4,84000.0,17.1034,17.1286,17.0951,17.0951,84000.0
2009-09-22 15:45:00,20.4,20.41,20.38,20.4,83400.0,17.0951,17.1034,17.0783,17.0951,83400.0
2009-09-22 15:50:00,20.4,20.42,20.37,20.37,114000.0,17.0951,17.1118,17.0699,17.0699,114000.0
2009-09-22 15:55:00,20.37,20.39,20.36,20.38,189900.0,17.0699,17.0867,17.0615,17.0783,189900.0
2009-09-23 09:30:00,20.43,20.43,20.37,20.37,45600.0,17.1202,17.1202,17.0699,17.0699,45600.0
2009-09-23 09:35:00,20.36,20.36,20.33,20.36,11700.0,17.0615,17.0615,17.0364,17.0615,11700.0
2009-09-23 09:40:00,20.36,20.38,20.35,20.37,24600.0,17.0615,17.0783,17.0532,17.0699,24600.0
2009-09-23 09:45:00,20.37,20.38,20.33,20.33,48900.0,17.0699,17.0783,17.0364,17.0364,48900.0
2009-09-23 09:50:00,20.33,20.34,20.28,20.31,31500.0,17.0364,17.0448,16.9945,17.0196,31500.0
2009-09-23 09:55:00,20.3,20.3,20.26,20.29,42600.0,17.0113,17.0113,16.9777,17.0029,42600.0
2009-09-23 10:00:00,20.29,20.3,20.28,20.28,21300.0,17.0029,17.0113,16.9945,16.9945,21300.0
2009-09-23 10:05:00,20.28,20.33,20.28,20.32,26100.0,16.9945,17.0364,16.9945,17.028,26100.0
2009-09-23 10:10:00,20.32,20.33,20.28,20.28,19500.0,17.028,17.0364,16.9945,16.9945,19500.0
2009-09-23 10:15:00,20.28,20.32,20.28,20.31,24000.0,16.9945,17.028,16.9945,17.0196,24000.0
2009-09-23 10:20:00,20.32,20.33,20.31,20.31,9600.0,17.028,17.0364,17.0196,17.0196,9600.0
2009-09-23 10:25:00,20.31,20.37,20.31,20.33,41100.0,17.0196,17.0699,17.0196,17.0364,41100.0
2009-09-23 10:30:00,20.33,20.38,20.33,20.37,56700.0,17.0364,17.0783,17.0364,17.0699,56700.0
2009-09-23 10:35:00,20.37,20.37,20.34,20.37,50100.0,17.0699,17.0699,17.0448,17.0699,50100.0
2009-09-23 10:40:00,20.37,20.38,20.35,20.37,51600.0,17.0699,17.0783,17.0532,17.0699,51600.0
2009-09-23 10:45:00,20.38,20.39,20.36,20.38,21000.0,17.0783,17.0867,17.0615,17.0783,21000.0
2009-09-23 10:50:00,20.4,20.41,20.4,20.4,16200.0,17.0951,17.1034,17.0951,17.0951,16200.0
2009-09-23 10:55:00,20.39,20.41,20.38,20.41,15600.0,17.0867,17.1034,17.0783,17.1034,15600.0
2009-09-23 11:00:00,20.41,20.41,20.38,20.41,29700.0,17.1034,17.1034,17.0783,17.1034,29700.0
2009-09-23 11:05:00,20.41,20.42,20.4,20.42,40800.0,17.1034,17.1118,17.0951,17.1118,40800.0
2009-09-23 11:10:00,20.43,20.44,20.42,20.42,11700.0,17.1202,17.1286,17.1118,17.1118,11700.0
2009-09-23 11:15:00,20.42,20.43,20.42,20.42,30600.0,17.1118,17.1202,17.1118,17.1118,30600.0
2009-09-23 11:20:00,20.42,20.44,20.41,20.43,32400.0,17.1118,17.1286,17.1034,17.1202,32400.0
2009-09-23 11:25:00,20.42,20.43,20.41,20.41,9900.0,17.1118,17.1202,17.1034,17.1034,9900.0
2009-09-23 11:30:00,20.42,20.43,20.42,20.43,5700.0,17.1118,17.1202,17.1118,17.1202,5700.0
2009-09-23 11:35:00,20.43,20.43,20.42,20.43,6000.0,17.1202,17.1202,17.1118,17.1202,6000.0
2009-09-23 11:40:00,20.43,20.44,20.41,20.43,600000.0,17.1202,17.1286,17.1034,17.1202,600000.0
2009-09-23 11:45:00,20.42,20.42,20.41,20.42,9600.0,17.1118,17.1118,17.1034,17.1118,9600.0
2009-09-23 11:50:00,20.42,20.42,20.41,20.41,519600.0,17.1118,17.1118,17.1034,17.1034,519600.0
2009-09-23 11:55:00,20.42,20.42,20.41,20.41,6600.0,17.1118,17.1118,17.1034,17.1034,6600.0
2009-09-23 12:00:00,20.41,20.43,20.41,20.43,4800.0,17.1034,17.1202,17.1034,17.1202,4800.0
2009-09-23 12:05:00,20.43,20.45,20.43,20.45,12300.0,17.1202,17.137,17.1202,17.137,12300.0
2009-09-23 12:10:00,20.44,20.45,20.42,20.42,8700.0,17.1286,17.137,17.1118,17.1118,8700.0
2009-09-23 12:15:00,20.42,20.43,20.42,20.42,6000.0,17.1118,17.1202,17.1118,17.1118,6000.0
2009-09-23 12:20:00,20.41,20.43,20.41,20.43,5400.0,17.1034,17.1202,17.1034,17.1202,5400.0
2009-09-23 12:25:00,20.42,20.42,20.41,20.41,4200.0,17.1118,17.1118,17.1034,17.1034,4200.0
2009-09-23 12:30:00,20.41,20.43,20.41,20.41,12000.0,17.1034,17.1202,17.1034,17.1034,12000.0
2009-09-23 12:35:00,20.4,20.4,20.38,20.39,18300.0,17.0951,17.0951,17.0783,17.0867,18300.0
2009-09-23 12:40:00,20.39,20.4,20.39,20.4,3600.0,17.0867,17.0951,17.0867,17.0951,3600.0
2009-09-23 12:45:00,20.4,20.42,20.4,20.42,23100.0,17.0951,17.1118,17.0951,17.1118,23100.0
2009-09-23 12:50:00,20.43,20.44,20.4,20.42,76800.0,17.1202,17.1286,17.0951,17.1118,76800.0
2009-09-23 12:55:00,20.41,20.43,20.41,20.43,9900.0,17.1034,17.1202,17.1034,17.1202,9900.0
2009-09-23 13:00:00,20.43,20.45,20.43,20.45,35400.0,17.1202,17.137,17.1202,17.137,35400.0
2009-09-23 13:05:00,20.45,20.47,20.45,20.47,14100.0,17.137,17.1537,17.137,17.1537,14100.0
2009-09-23 13:10:00,20.46,20.47,20.45,20.46,16500.0,17.1453,17.1537,17.137,17.1453,16500.0
2009-09-23 13:15:00,20.46,20.47,20.45,20.46,9300.0,17.1453,17.1537,17.137,17.1453,9300.0
2009-09-23 13:20:00,20.46,20.48,20.46,20.47,35400.0,17.1453,17.1621,17.1453,17.1537,35400.0
2009-09-23 13:25:00,20.47,20.47,20.44,20.45,13200.0,17.1537,17.1537,17.1286,17.137,13200.0
2009-09-23 13:30:00,20.44,20.45,20.42,20.43,19200.0,17.1286,17.137,17.1118,17.1202,19200.0
2009-09-23 13:35:00,20.43,20.44,20.43,20.43,10200.0,17.1202,17.1286,17.1202,17.1202,10200.0
2009-09-23 13:40:00,20.43,20.43,20.42,20.42,15000.0,17.1202,17.1202,17.1118,17.1118,15000.0
2009-09-23 13:45:00,20.42,20.43,20.4,20.4,32700.0,17.1118,17.1202,17.0951,17.0951,32700.0
2009-09-23 13:50:00,20.4,20.41,20.38,20.41,27600.0,17.0951,17.1034,17.0783,17.1034,27600.0
2009-09-23 13:55:00,20.4,20.41,20.39,20.4,21900.0,17.0951,17.1034,17.0867,17.0951,21900.0
2009-09-23 14:00:00,20.4,20.43,20.4,20.42,35100.0,17.0951,17.1202,17.0951,17.1118,35100.0
2009-09-23 14:05:00,20.42,20.43,20.41,20.42,25200.0,17.1118,17.1202,17.1034,17.1118,25200.0
2009-09-23 14:10:00,20.42,20.43,20.4,20.43,26700.0,17.1118,17.1202,17.0951,17.1202,26700.0
2009-09-23 14:15:00,20.43,20.5,20.42,20.48,38400.0,17.1202,17.1789,17.1118,17.1621,38400.0
2009-09-23 14:20:00,20.48,20.5,20.43,20.44,45600.0,17.1621,17.1789,17.1202,17.1286,45600.0
2009-09-23 14:25:00,20.43,20.52,20.43,20.51,125400.0,17.1202,17.1956,17.1202,17.1872,125400.0
2009-09-23 14:30:00,20.51,20.57,20.5,20.56,86400.0,17.1872,17.2375,17.1789,17.2291,86400.0
2009-09-23 14:35:00,20.56,20.62,20.56,20.59,85500.0,17.2291,17.2794,17.2291,17.2543,85500.0
2009-09-23 14:40:00,20.59,20.6,20.55,20.55,42600.0,17.2543,17.2627,17.2208,17.2208,42600.0
2009-09-23 14:45:00,20.55,20.57,20.55,20.57,55500.0,17.2208,17.2375,17.2208,17.2375,55500.0
2009-09-23 14:50:00,20.58,20.59,20.56,20.57,48300.0,17.2459,17.2543,17.2291,17.2375,48300.0
2009-09-23 14:55:00,20.57,20.57,20.49,20.51,236100.0,17.2375,17.2375,17.1705,17.1872,236100.0
2009-09-23 15:00:00,20.52,20.58,20.51,20.56,58500.0,17.1956,17.2459,17.1872,17.2291,58500.0
2009-09-23 15:05:00,20.56,20.59,20.53,20.56,71400.0,17.2291,17.2543,17.204,17.2291,71400.0
2009-09-23 15:10:00,20.56,20.57,20.5,20.51,79800.0,17.2291,17.2375,17.1789,17.1872,79800.0
2009-09-23 15:15:00,20.51,20.52,20.47,20.51,56400.0,17.1872,17.1956,17.1537,17.1872,56400.0
2009-09-23 15:20:00,20.51,20.52,20.43,20.45,68700.0,17.1872,17.1956,17.1202,17.137,68700.0
2009-09-23 15:25:00,20.45,20.49,20.41,20.42,120000.0,17.137,17.1705,17.1034,17.1118,120000.0
2009-09-23 15:30:00,20.43,20.43,20.37,20.39,269100.0,17.1202,17.1202,17.0699,17.0867,269100.0
2009-09-23 15:35:00,20.4,20.43,20.39,20.42,92100.0,17.0951,17.1202,17.0867,17.1118,92100.0
2009-09-23 15:40:00,20.41,20.45,20.41,20.41,96300.0,17.1034,17.137,17.1034,17.1034,96300.0
2009-09-23 15:45:00,20.41,20.41,20.37,20.41,280800.0,17.1034,17.1034,17.0699,17.1034,280800.0
2009-09-23 15:50:00,20.41,20.42,20.34,20.39,220500.0,17.1034,17.1118,17.0448,17.0867,220500.0
2009-09-23 15:55:00,20.4,20.4,20.35,20.36,492900.0,17.0951,17.0951,17.0532,17.0615,492900.0
2009-09-24 09:30:00,20.37,20.51,20.37,20.51,82800.0,17.0699,17.1872,17.0699,17.1872,82800.0
2009-09-24 09:35:00,20.49,20.49,20.4,20.43,22200.0,17.1705,17.1705,17.0951,17.1202,22200.0
2009-09-24 09:40:00,20.43,20.5,20.42,20.43,24300.0,17.1202,17.1789,17.1118,17.1202,24300.0
2009-09-24 09:45:00,20.42,20.52,20.42,20.52,54300.0,17.1118,17.1956,17.1118,17.1956,54300.0
2009-09-24 09:50:00,20.51,20.52,20.45,20.45,26100.0,17.1872,17.1956,17.137,17.137,26100.0
2009-09-24 09:55:00,20.45,20.48,20.43,20.47,35400.0,17.137,17.1621,17.1202,17.1537,35400.0
2009-09-24 10:00:00,20.47,20.47,20.37,20.4,282300.0,17.1537,17.1537,17.0699,17.0951,282300.0
2009-09-24 10:05:00,20.4,20.4,20.32,20.34,92100.0,17.0951,17.0951,17.028,17.0448,92100.0
2009-09-24 10:10:00,20.34,20.39,20.34,20.35,37500.0,17.0448,17.0867,17.0448,17.0532,37500.0
2009-09-24 10:15:00,20.34,20.34,20.26,20.29,119400.0,17.0448,17.0448,16.9777,17.0029,119400.0
2009-09-24 10:20:00,20.29,20.34,20.29,20.34,99600.0,17.0029,17.0448,17.0029,17.0448,99600.0
2009-09-24 10:25:00,20.34,20.34,20.3,20.31,57900.0,17.0448,17.0448,17.0113,17.0196,57900.0
2009-09-24 10:30:00,20.31,20.31,20.28,20.3,219600.0,17.0196,17.0196,16.9945,17.0113,219600.0
2009-09-24 10:35:00,20.29,20.31,20.29,20.3,25200.0,17.0029,17.0196,17.0029,17.0113,25200.0
2009-09-24 10:40:00,20.3,20.31,20.29,20.3,38400.0,17.0113,17.0196,17.0029,17.0113,38400.0
2009-09-24 10:45:00,20.3,20.32,20.29,20.3,41400.0,17.0113,17.028,17.0029,17.0113,41400.0
2009-09-24 10:50:00,20.3,20.31,20.29,20.31,28500.0,17.0113,17.0196,17.0029,17.0196,28500.0
2009-09-24 10:55:00,20.31,20.34,20.31,20.34,14100.0,17.0196,17.0448,17.0196,17.0448,14100.0
2009-09-24 11:00:00,20.34,20.35,20.32,20.33,21300.0,17.0448,17.0532,17.028,17.0364,21300.0
2009-09-24 11:05:00,20.32,20.35,20.32,20.35,7500.0,17.028,17.0532,17.028,17.0532,7500.0
2009-09-24 11:10:00,20.35,20.4,20.35,20.4,22500.0,17.0532,17.0951,17.0532,17.0951,22500.0
2009-09-24 11:15:00,20.4,20.41,20.38,20.4,9300.0,17.0951,17.1034,17.0783,17.0951,9300.0
2009-09-24 11:20:00,20.4,20.42,20.39,20.39,19500.0,17.0951,17.1118,17.0867,17.0867,19500.0
2009-09-24 11:25:00,20.39,20.41,20.39,20.4,27600.0,17.0867,17.1034,17.0867,17.0951,27600.0
2009-09-24 11:30:00,20.4,20.43,20.4,20.42,30000.0,17.0951,17.1202,17.0951,17.1118,30000.0
2009-09-24 11:35:00,20.42,20.43,20.39,20.39,19500.0,17.1118,17.1202,17.0867,17.0867,19500.0
2009-09-24 11:40:00,20.4,20.41,20.39,20.41,20100.0,17.0951,17.1034,17.0867,17.1034,20100.0
2009-09-24 11:45:00,20.41,20.43,20.4,20.41,16500.0,17.1034,17.1202,17.0951,17.1034,16500.0
2009-09-24 11:50:00,20.41,20.41,20.35,20.35,18300.0,17.1034,17.1034,17.0532,17.0532,18300.0
2009-09-24 11:55:00,20.35,20.37,20.35,20.37,11700.0,17.0532,17.0699,17.0532,17.0699,11700.0
2009-09-24 12:00:00,20.38,20.4,20.37,20.4,6600.0,17.0783,17.0951,17.0699,17.0951,6600.0
2009-09-24 12:05:00,20.4,20.41,20.39,20.4,7500.0,17.0951,17.1034,17.0867,17.0951,7500.0
2009-09-24 12:10:00,20.4,20.41,20.39,20.4,14700.0,17.0951,17.1034,17.0867,17.0951,14700.0
2009-09-24 12:15:00,20.4,20.41,20.4,20.4,9000.0,17.0951,17.1034,17.0951,17.0951,9000.0
2009-09-24 12:20:00,20.4,20.4,20.37,20.38,25200.0,17.0951,17.0951,17.0699,17.0783,25200.0
2009-09-24 12:25:00,20.37,20.37,20.35,20.37,23400.0,17.0699,17.0699,17.0532,17.0699,23400.0
2009-09-24 12:30:00,20.36,20.37,20.33,20.35,6000.0,17.0615,17.0699,17.0364,17.0532,6000.0
2009-09-24 12:35:00,20.33,20.36,20.31,20.36,22500.0,17.0364,17.0615,17.0196,17.0615,22500.0
2009-09-24 12:40:00,20.36,20.37,20.35,20.36,16200.0,17.0615,17.0699,17.0532,17.0615,16200.0
2009-09-24 12:45:00,20.36,20.39,20.36,20.38,14700.0,17.0615,17.0867,17.0615,17.0783,14700.0
2009-09-24 12:50:00,20.39,20.41,20.38,20.39,10800.0,17.0867,17.1034,17.0783,17.0867,10800.0
2009-09-24 12:55:00,20.38,20.38,20.34,20.36,16800.0,17.0783,17.0783,17.0448,17.0615,16800.0
2009-09-24 13:00:00,20.36,20.4,20.36,20.4,37500.0,17.0615,17.0951,17.0615,17.0951,37500.0
2009-09-24 13:05:00,20.4,20.4,20.38,20.38,9300.0,17.0951,17.0951,17.0783,17.0783,9300.0
2009-09-24 13:10:00,20.38,20.4,20.38,20.38,15300.0,17.0783,17.0951,17.0783,17.0783,15300.0
2009-09-24 13:15:00,20.38,20.38,20.34,20.35,13800.0,17.0783,17.0783,17.0448,17.0532,13800.0
2009-09-24 13:20:00,20.35,20.37,20.35,20.36,40800.0,17.0532,17.0699,17.0532,17.0615,40800.0
2009-09-24 13:25:00,20.36,20.38,20.36,20.37,11700.0,17.0615,17.0783,17.0615,17.0699,11700.0
2009-09-24 13:30:00,20.37,20.38,20.36,20.38,7800.0,17.0699,17.0783,17.0615,17.0783,7800.0
2009-09-24 13:35:00,20.37,20.37,20.33,20.35,30000.0,17.0699,17.0699,17.0364,17.0532,30000.0
2009-09-24 13:40:00,20.35,20.37,20.32,20.36,92100.0,17.0532,17.0699,17.028,17.0615,92100.0
2009-09-24 13:45:00,20.36,20.39,20.35,20.37,23700.0,17.0615,17.0867,17.0532,17.0699,23700.0
2009-09-24 13:50:00,20.38,20.38,20.33,20.35,12000.0,17.0783,17.0783,17.0364,17.0532,12000.0
2009-09-24 13:55:00,20.35,20.37,20.35,20.37,20100.0,17.0532,17.0699,17.0532,17.0699,20100.0
2009-09-24 14:00:00,20.36,20.38,20.35,20.38,17700.0,17.0615,17.0783,17.0532,17.0783,17700.0
2009-09-24 14:05:00,20.38,20.38,20.36,20.36,12900.0,17.0783,17.0783,17.0615,17.0615,12900.0
2009-09-24 14:10:00,20.36,20.37,20.34,20.36,12600.0,17.0615,17.0699,17.0448,17.0615,12600.0
2009-09-24 14:15:00,20.35,20.37,20.35,20.37,22200.0,17.0532,17.0699,17.0532,17.0699,22200.0
2009-09-24 14:20:00,20.36,20.37,20.33,20.35,38400.0,17.0615,17.0699,17.0364,17.0532,38400.0
2009-09-24 14:25:00,20.35,20.37,20.35,20.36,14100.0,17.0532,17.0699,17.0532,17.0615,14100.0
2009-09-24 14:30:00,20.36,20.38,20.34,20.34,49500.0,17.0615,17.0783,17.0448,17.0448,49500.0
2009-09-24 14:35:00,20.34,20.39,20.34,20.38,46800.0,17.0448,17.0867,17.0448,17.0783,46800.0
2009-09-24 14:40:00,20.38,20.38,20.36,20.36,13200.0,17.0783,17.0783,17.0615,17.0615,13200.0
2009-09-24 14:45:00,20.36,20.38,20.35,20.38,23400.0,17.0615,17.0783,17.0532,17.0783,23400.0
2009-09-24 14:50:00,20.37,20.38,20.37,20.38,12300.0,17.0699,17.0783,17.0699,17.0783,12300.0
2009-09-24 14:55:00,20.38,20.42,20.37,20.41,37200.0,17.0783,17.1118,17.0699,17.1034,37200.0
2009-09-24 15:00:00,20.41,20.42,20.38,20.39,54000.0,17.1034,17.1118,17.0783,17.0867,54000.0
2009-09-24 15:05:00,20.39,20.4,20.37,20.37,32400.0,17.0867,17.0951,17.0699,17.0699,32400.0
2009-09-24 15:10:00,20.37,20.41,20.36,20.4,90600.0,17.0699,17.1034,17.0615,17.0951,90600.0
2009-09-24 15:15:00,20.4,20.4,20.37,20.37,36900.0,17.0951,17.0951,17.0699,17.0699,36900.0
2009-09-24 15:20:00,20.37,20.39,20.36,20.36,87900.0,17.0699,17.0867,17.0615,17.0615,87900.0
2009-09-24 15:25:00,20.36,20.38,20.35,20.35,65100.0,17.0615,17.0783,17.0532,17.0532,65100.0
2009-09-24 15:30:00,20.35,20.38,20.35,20.37,97500.0,17.0532,17.0783,17.0532,17.0699,97500.0
2009-09-24 15:35:00,20.37,20.38,20.35,20.36,56400.0,17.0699,17.0783,17.0532,17.0615,56400.0
2009-09-24 15:40:00,20.36,20.39,20.34,20.37,67200.0,17.0615,17.0867,17.0448,17.0699,67200.0
2009-09-24 15:45:00,20.37,20.41,20.37,20.38,75300.0,17.0699,17.1034,17.0699,17.0783,75300.0
2009-09-24 15:50:00,20.39,20.41,20.36,20.37,99900.0,17.0867,17.1034,17.0615,17.0699,99900.0
2009-09-24 15:55:00,20.37,20.38,20.35,20.35,82500.0,17.0699,17.0783,17.0532,17.0532,82500.0
2009-09-25 09:30:00,20.31,20.32,20.08,20.08,35700.0,17.0196,17.028,16.8269,16.8269,35700.0
2009-09-25 09:35:00,20.08,20.22,20.08,20.18,76500.0,16.8269,16.9442,16.8269,16.9107,76500.0
2009-09-25 09:40:00,20.18,20.19,20.14,20.17,113400.0,16.9107,16.9191,16.8772,16.9023,113400.0
2009-09-25 09:45:00,20.17,20.17,20.13,20.13,48900.0,16.9023,16.9023,16.8688,16.8688,48900.0
2009-09-25 09:50:00,20.13,20.13,20.03,20.05,35700.0,16.8688,16.8688,16.785,16.8018,35700.0
2009-09-25 09:55:00,20.03,20.14,20.03,20.05,79200.0,16.785,16.8772,16.785,16.8018,79200.0
2009-09-25 10:00:00,20.04,20.04,19.93,19.94,261600.0,16.7934,16.7934,16.7012,16.7096,261600.0
2009-09-25 10:05:00,19.95,20.05,19.95,20.05,85200.0,16.718,16.8018,16.718,16.8018,85200.0
2009-09-25 10:10:00,20.04,20.06,20.01,20.01,45000.0,16.7934,16.8101,16.7682,16.7682,45000.0
2009-09-25 10:15:00,20.02,20.07,20.01,20.05,32700.0,16.7766,16.8185,16.7682,16.8018,32700.0
2009-09-25 10:20:00,20.05,20.11,20.01,20.02,38700.0,16.8018,16.852,16.7682,16.7766,38700.0
2009-09-25 10:25:00,20.02,20.05,20.02,20.03,26700.0,16.7766,16.8018,16.7766,16.785,26700.0
2009-09-25 10:30:00,20.03,20.05,20.01,20.01,24000.0,16.785,16.8018,16.7682,16.7682,24000.0
2009-09-25 10:35:00,20.01,20.02,19.97,19.97,42000.0,16.7682,16.7766,16.7347,16.7347,42000.0
2009-09-25 10:40:00,19.97,20.0,19.97,19.98,36600.0,16.7347,16.7599,16.7347,16.7431,36600.0
2009-09-25 10:45:00,19.98,20.01,19.96,19.96,45300.0,16.7431,16.7682,16.7263,16.7263,45300.0
2009-09-25 10:50:00,19.95,19.96,19.9,19.91,64500.0,16.718,16.7263,16.6761,16.6844,64500.0
2009-09-25 10:55:00,19.9,19.92,19.89,19.9,30900.0,16.6761,16.6928,16.6677,16.6761,30900.0
2009-09-25 11:00:00,19.91,19.92,19.9,19.91,46200.0,16.6844,16.6928,16.6761,16.6844,46200.0
2009-09-25 11:05:00,19.92,19.96,19.91,19.95,45600.0,16.6928,16.7263,16.6844,16.718,45600.0
2009-09-25 11:10:00,19.95,19.95,19.91,19.93,31500.0,16.718,16.718,16.6844,16.7012,31500.0
2009-09-25 11:15:00,19.93,19.96,19.92,19.92,31800.0,16.7012,16.7263,16.6928,16.6928,31800.0
2009-09-25 11:20:00,19.92,19.97,19.92,19.93,23400.0,16.6928,16.7347,16.6928,16.7012,23400.0
2009-09-25 11:25:00,19.93,19.95,19.92,19.93,23700.0,16.7012,16.718,16.6928,16.7012,23700.0
2009-09-25 11:30:00,19.93,19.93,19.91,19.91,18000.0,16.7012,16.7012,16.6844,16.6844,18000.0
2009-09-25 11:35:00,19.91,19.94,19.91,19.94,38700.0,16.6844,16.7096,16.6844,16.7096,38700.0
2009-09-25 11:40:00,19.93,19.95,19.92,19.93,51900.0,16.7012,16.718,16.6928,16.7012,51900.0
2009-09-25 11:45:00,19.92,19.93,19.9,19.93,26400.0,16.6928,16.7012,16.6761,16.7012,26400.0
2009-09-25 11:50:00,19.93,19.94,19.92,19.92,49500.0,16.7012,16.7096,16.6928,16.6928,49500.0
2009-09-25 11:55:00,19.92,19.92,19.88,19.91,24300.0,16.6928,16.6928,16.6593,16.6844,24300.0
2009-09-25 12:00:00,19.9,19.93,19.89,19.93,78600.0,16.6761,16.7012,16.6677,16.7012,78600.0
2009-09-25 12:05:00,19.93,19.94,19.92,19.92,80700.0,16.7012,16.7096,16.6928,16.6928,80700.0
2009-09-25 12:10:00,19.92,19.94,19.92,19.92,28500.0,16.6928,16.7096,16.6928,16.6928,28500.0
2009-09-25 12:15:00,19.92,19.93,19.85,19.87,52200.0,16.6928,16.7012,16.6342,16.6509,52200.0
2009-09-25 12:20:00,19.86,19.87,19.83,19.84,69000.0,16.6425,16.6509,16.6174,16.6258,69000.0
2009-09-25 12:25:00,19.84,19.85,19.83,19.84,47100.0,16.6258,16.6342,16.6174,16.6258,47100.0
2009-09-25 12:30:00,19.84,19.86,19.84,19.86,12900.0,16.6258,16.6425,16.6258,16.6425,12900.0
2009-09-25 12:35:00,19.86,19.89,19.86,19.86,23700.0,16.6425,16.6677,16.6425,16.6425,23700.0
2009-09-25 12:40:00,19.85,19.86,19.84,19.86,12900.0,16.6342,16.6425,16.6258,16.6425,12900.0
2009-09-25 12:45:00,19.86,19.86,19.83,19.86,15300.0,16.6425,16.6425,16.6174,16.6425,15300.0
2009-09-25 12:50:00,19.85,19.88,19.85,19.88,15000.0,16.6342,16.6593,16.6342,16.6593,15000.0
2009-09-25 12:55:00,19.88,19.88,19.85,19.85,32700.0,16.6593,16.6593,16.6342,16.6342,32700.0
2009-09-25 13:00:00,19.84,19.85,19.84,19.85,26400.0,16.6258,16.6342,16.6258,16.6342,26400.0
2009-09-25 13:05:00,19.85,19.86,19.82,19.82,53100.0,16.6342,16.6425,16.609,16.609,53100.0
2009-09-25 13:10:00,19.82,19.85,19.82,19.85,42900.0,16.609,16.6342,16.609,16.6342,42900.0
2009-09-25 13:15:00,19.85,19.87,19.85,19.86,13800.0,16.6342,16.6509,16.6342,16.6425,13800.0
2009-09-25 13:20:00,19.86,19.87,19.85,19.85,19500.0,16.6425,16.6509,16.6342,16.6342,19500.0
2009-09-25 13:25:00,19.85,19.91,19.85,19.91,25800.0,16.6342,16.6844,16.6342,16.6844,25800.0
2009-09-25 13:30:00,19.91,19.91,19.89,19.9,24900.0,16.6844,16.6844,16.6677,16.6761,24900.0
2009-09-25 13:35:00,19.89,19.89,19.87,19.87,23100.0,16.6677,16.6677,16.6509,16.6509,23100.0
2009-09-25 13:40:00,19.87,19.88,19.87,19.88,23700.0,16.6509,16.6593,16.6509,16.6593,23700.0
2009-09-25 13:45:00,19.88,19.89,19.88,19.89,21600.0,16.6593,16.6677,16.6593,16.6677,21600.0
2009-09-25 13:50:00,19.89,19.91,19.89,19.9,27300.0,16.6677,16.6844,16.6677,16.6761,27300.0
2009-09-25 13:55:00,19.89,19.9,19.87,19.9,41400.0,16.6677,16.6761,16.6509,16.6761,41400.0
2009-09-25 14:00:00,19.91,19.93,19.9,19.92,33300.0,16.6844,16.7012,16.6761,16.6928,33300.0
2009-09-25 14:05:00,19.92,19.94,19.91,19.92,32100.0,16.6928,16.7096,16.6844,16.6928,32100.0
2009-09-25 14:10:00,19.91,19.92,19.9,19.91,24900.0,16.6844,16.6928,16.6761,16.6844,24900.0
2009-09-25 14:15:00,19.91,19.91,19.87,19.87,23700.0,16.6844,16.6844,16.6509,16.6509,23700.0
2009-09-25 14:20:00,19.87,19.87,19.86,19.87,18600.0,16.6509,16.6509,16.6425,16.6509,18600.0
2009-09-25 14:25:00,19.87,19.89,19.85,19.86,26700.0,16.6509,16.6677,16.6342,16.6425,26700.0
2009-09-25 14:30:00,19.86,19.86,19.84,19.85,41700.0,16.6425,16.6425,16.6258,16.6342,41700.0
2009-09-25 14:35:00,19.85,19.87,19.84,19.87,39900.0,16.6342,16.6509,16.6258,16.6509,39900.0
2009-09-25 14:40:00,19.88,19.89,19.87,19.88,22800.0,16.6593,16.6677,16.6509,16.6593,22800.0
2009-09-25 14:45:00,19.88,19.91,19.88,19.89,33900.0,16.6593,16.6844,16.6593,16.6677,33900.0
2009-09-25 14:50:00,19.89,19.95,19.89,19.94,60900.0,16.6677,16.718,16.6677,16.7096,60900.0
2009-09-25 14:55:00,19.94,19.98,19.93,19.97,55800.0,16.7096,16.7431,16.7012,16.7347,55800.0
2009-09-25 15:00:00,19.97,19.99,19.96,19.97,64500.0,16.7347,16.7515,16.7263,16.7347,64500.0
2009-09-25 15:05:00,19.96,19.99,19.96,19.98,45300.0,16.7263,16.7515,16.7263,16.7431,45300.0
2009-09-25 15:10:00,19.98,19.99,19.97,19.99,45600.0,16.7431,16.7515,16.7347,16.7515,45600.0
2009-09-25 15:15:00,19.98,19.99,19.98,19.98,42300.0,16.7431,16.7515,16.7431,16.7431,42300.0
2009-09-25 15:20:00,19.98,20.0,19.96,19.97,73200.0,16.7431,16.7599,16.7263,16.7347,73200.0
2009-09-25 15:25:00,19.97,19.97,19.93,19.94,67200.0,16.7347,16.7347,16.7012,16.7096,67200.0
2009-09-25 15:30:00,19.94,19.94,19.92,19.93,173700.0,16.7096,16.7096,16.6928,16.7012,173700.0
2009-09-25 15:35:00,19.93,19.93,19.88,19.88,137700.0,16.7012,16.7012,16.6593,16.6593,137700.0
2009-09-25 15:40:00,19.87,19.88,19.82,19.85,222300.0,16.6509,16.6593,16.609,16.6342,222300.0
2009-09-25 15:45:00,19.84,19.88,19.82,19.88,212700.0,16.6258,16.6593,16.609,16.6593,212700.0
2009-09-25 15:50:00,19.88,19.92,19.87,19.9,216300.0,16.6593,16.6928,16.6509,16.6761,216300.0
2009-09-25 15:55:00,19.9,19.9,19.87,19.87,409200.0,16.6761,16.6761,16.6509,16.6509,409200.0
2009-09-28 09:30:00,20.06,20.06,19.89,19.97,54000.0,16.8101,16.8101,16.6677,16.7347,54000.0
2009-09-28 09:35:00,19.99,20.05,19.98,20.04,12900.0,16.7515,16.8018,16.7431,16.7934,12900.0
2009-09-28 09:40:00,20.05,20.13,20.04,20.13,16500.0,16.8018,16.8688,16.7934,16.8688,16500.0
2009-09-28 09:45:00,20.15,20.2,20.15,20.19,35700.0,16.8856,16.9275,16.8856,16.9191,35700.0
2009-09-28 09:50:00,20.18,20.19,20.16,20.16,21600.0,16.9107,16.9191,16.8939,16.8939,21600.0
2009-09-28 09:55:00,20.16,20.16,20.12,20.12,23400.0,16.8939,16.8939,16.8604,16.8604,23400.0
2009-09-28 10:00:00,20.13,20.24,20.13,20.24,30900.0,16.8688,16.961,16.8688,16.961,30900.0
2009-09-28 10:05:00,20.24,20.27,20.23,20.24,25800.0,16.961,16.9861,16.9526,16.961,25800.0
2009-09-28 10:10:00,20.24,20.24,20.22,20.22,21600.0,16.961,16.961,16.9442,16.9442,21600.0
2009-09-28 10:15:00,20.22,20.23,20.21,20.22,25200.0,16.9442,16.9526,16.9358,16.9442,25200.0
2009-09-28 10:20:00,20.22,20.22,20.21,20.21,27300.0,16.9442,16.9442,16.9358,16.9358,27300.0
2009-09-28 10:25:00,20.21,20.22,20.19,20.2,16500.0,16.9358,16.9442,16.9191,16.9275,16500.0
2009-09-28 10:30:00,20.2,20.24,20.2,20.23,51600.0,16.9275,16.961,16.9275,16.9526,51600.0
2009-09-28 10:35:00,20.23,20.23,20.22,20.22,20700.0,16.9526,16.9526,16.9442,16.9442,20700.0
2009-09-28 10:40:00,20.22,20.23,20.21,20.22,26100.0,16.9442,16.9526,16.9358,16.9442,26100.0
2009-09-28 10:45:00,20.22,20.23,20.19,20.19,15600.0,16.9442,16.9526,16.9191,16.9191,15600.0
2009-09-28 10:50:00,20.18,20.22,20.18,20.18,20400.0,16.9107,16.9442,16.9107,16.9107,20400.0
2009-09-28 10:55:00,20.18,20.19,20.18,20.19,26400.0,16.9107,16.9191,16.9107,16.9191,26400.0
2009-09-28 11:00:00,20.19,20.23,20.19,20.22,33000.0,16.9191,16.9526,16.9191,16.9442,33000.0
2009-09-28 11:05:00,20.22,20.23,20.21,20.22,46800.0,16.9442,16.9526,16.9358,16.9442,46800.0
2009-09-28 11:10:00,20.22,20.23,20.2,20.22,28200.0,16.9442,16.9526,16.9275,16.9442,28200.0
2009-09-28 11:15:00,20.22,20.22,20.2,20.21,24300.0,16.9442,16.9442,16.9275,16.9358,24300.0
2009-09-28 11:20:00,20.22,20.24,20.22,20.23,28200.0,16.9442,16.961,16.9442,16.9526,28200.0
2009-09-28 11:25:00,20.23,20.24,20.22,20.23,44100.0,16.9526,16.961,16.9442,16.9526,44100.0
2009-09-28 11:30:00,20.23,20.24,20.22,20.23,43500.0,16.9526,16.961,16.9442,16.9526,43500.0
2009-09-28 11:35:00,20.23,20.25,20.22,20.25,24000.0,16.9526,16.9694,16.9442,16.9694,24000.0
2009-09-28 11:40:00,20.24,20.25,20.22,20.22,16800.0,16.961,16.9694,16.9442,16.9442,16800.0
2009-09-28 11:45:00,20.22,20.24,20.22,20.24,42000.0,16.9442,16.961,16.9442,16.961,42000.0
2009-09-28 11:50:00,20.24,20.25,20.22,20.22,40200.0,16.961,16.9694,16.9442,16.9442,40200.0
2009-09-28 11:55:00,20.23,20.24,20.21,20.23,21600.0,16.9526,16.961,16.9358,16.9526,21600.0
2009-09-28 12:00:00,20.23,20.23,20.21,20.23,21300.0,16.9526,16.9526,16.9358,16.9526,21300.0
2009-09-28 12:05:00,20.23,20.24,20.22,20.23,56100.0,16.9526,16.961,16.9442,16.9526,56100.0
2009-09-28 12:10:00,20.22,20.23,20.22,20.22,24900.0,16.9442,16.9526,16.9442,16.9442,24900.0
2009-09-28 12:15:00,20.22,20.22,20.22,20.22,29400.0,16.9442,16.9442,16.9442,16.9442,29400.0
2009-09-28 12:20:00,20.22,20.22,20.22,20.22,4500.0,16.9442,16.9442,16.9442,16.9442,4500.0
2009-09-28 12:25:00,20.23,20.24,20.22,20.23,66000.0,16.9526,16.961,16.9442,16.9526,66000.0
2009-09-28 12:30:00,20.23,20.24,20.22,20.22,49800.0,16.9526,16.961,16.9442,16.9442,49800.0
2009-09-28 12:35:00,20.22,20.24,20.21,20.24,40800.0,16.9442,16.961,16.9358,16.961,40800.0
2009-09-28 12:40:00,20.23,20.25,20.22,20.23,30300.0,16.9526,16.9694,16.9442,16.9526,30300.0
2009-09-28 12:45:00,20.23,20.25,20.23,20.23,10500.0,16.9526,16.9694,16.9526,16.9526,10500.0
2009-09-28 12:50:00,20.23,20.23,20.22,20.22,16500.0,16.9526,16.9526,16.9442,16.9442,16500.0
2009-09-28 12:55:00,20.22,20.24,20.22,20.23,56400.0,16.9442,16.961,16.9442,16.9526,56400.0
2009-09-28 13:00:00,20.24,20.24,20.24,20.24,3600.0,16.961,16.961,16.961,16.961,3600.0
2009-09-28 13:05:00,20.24,20.24,20.23,20.24,9000.0,16.961,16.961,16.9526,16.961,9000.0
2009-09-28 13:10:00,20.24,20.25,20.24,20.25,3600.0,16.961,16.9694,16.961,16.9694,3600.0
2009-09-28 13:15:00,20.25,20.25,20.23,20.24,15900.0,16.9694,16.9694,16.9526,16.961,15900.0
2009-09-28 13:20:00,20.23,20.23,20.22,20.23,7200.0,16.9526,16.9526,16.9442,16.9526,7200.0
2009-09-28 13:25:00,20.22,20.25,20.22,20.25,7500.0,16.9442,16.9694,16.9442,16.9694,7500.0
2009-09-28 13:30:00,20.25,20.25,20.25,20.25,17400.0,16.9694,16.9694,16.9694,16.9694,17400.0
2009-09-28 13:35:00,20.25,20.25,20.24,20.24,10500.0,16.9694,16.9694,16.961,16.961,10500.0
2009-09-28 13:40:00,20.24,20.27,20.24,20.26,26400.0,16.961,16.9861,16.961,16.9777,26400.0
2009-09-28 13:45:00,20.26,20.26,20.25,20.26,14400.0,16.9777,16.9777,16.9694,16.9777,14400.0
2009-09-28 13:50:00,20.26,20.27,20.25,20.26,32100.0,16.9777,16.9861,16.9694,16.9777,32100.0
2009-09-28 13:55:00,20.26,20.26,20.23,20.23,9000.0,16.9777,16.9777,16.9526,16.9526,9000.0
2009-09-28 14:00:00,20.23,20.25,20.23,20.24,9000.0,16.9526,16.9694,16.9526,16.961,9000.0
2009-09-28 14:05:00,20.24,20.24,20.21,20.21,17400.0,16.961,16.961,16.9358,16.9358,17400.0
2009-09-28 14:10:00,20.21,20.22,20.2,20.21,60300.0,16.9358,16.9442,16.9275,16.9358,60300.0
2009-09-28 14:15:00,20.2,20.23,20.2,20.2,67800.0,16.9275,16.9526,16.9275,16.9275,67800.0
2009-09-28 14:20:00,20.21,20.22,20.2,20.21,9000.0,16.9358,16.9442,16.9275,16.9358,9000.0
2009-09-28 14:25:00,20.2,20.21,20.18,20.2,57900.0,16.9275,16.9358,16.9107,16.9275,57900.0
2009-09-28 14:30:00,20.2,20.21,20.19,20.2,13500.0,16.9275,16.9358,16.9191,16.9275,13500.0
2009-09-28 14:35:00,20.19,20.22,20.19,20.21,12300.0,16.9191,16.9442,16.9191,16.9358,12300.0
2009-09-28 14:40:00,20.22,20.24,20.22,20.23,12900.0,16.9442,16.961,16.9442,16.9526,12900.0
2009-09-28 14:45:00,20.23,20.24,20.19,20.22,17100.0,16.9526,16.961,16.9191,16.9442,17100.0
2009-09-28 14:50:00,20.22,20.22,20.18,20.19,12000.0,16.9442,16.9442,16.9107,16.9191,12000.0
2009-09-28 14:55:00,20.19,20.22,20.18,20.19,12900.0,16.9191,16.9442,16.9107,16.9191,12900.0
2009-09-28 15:00:00,20.19,20.19,20.18,20.19,11400.0,16.9191,16.9191,16.9107,16.9191,11400.0
2009-09-28 15:05:00,20.19,20.2,20.19,20.2,11700.0,16.9191,16.9275,16.9191,16.9275,11700.0
2009-09-28 15:10:00,20.2,20.2,20.18,20.18,14400.0,16.9275,16.9275,16.9107,16.9107,14400.0
2009-09-28 15:15:00,20.18,20.19,20.17,20.19,24000.0,16.9107,16.9191,16.9023,16.9191,24000.0
2009-09-28 15:20:00,20.19,20.21,20.19,20.2,24300.0,16.9191,16.9358,16.9191,16.9275,24300.0
2009-09-28 15:25:00,20.19,20.21,20.19,20.21,23400.0,16.9191,16.9358,16.9191,16.9358,23400.0
2009-09-28 15:30:00,20.21,20.23,20.2,20.23,51300.0,16.9358,16.9526,16.9275,16.9526,51300.0
2009-09-28 15:35:00,20.23,20.24,20.21,20.22,41100.0,16.9526,16.961,16.9358,16.9442,41100.0
2009-09-28 15:40:00,20.22,20.25,20.19,20.19,62100.0,16.9442,16.9694,16.9191,16.9191,62100.0
2009-09-28 15:45:00,20.19,20.2,20.17,20.18,45600.0,16.9191,16.9275,16.9023,16.9107,45600.0
2009-09-28 15:50:00,20.18,20.22,20.17,20.2,36300.0,16.9107,16.9442,16.9023,16.9275,36300.0
2009-09-28 15:55:00,20.2,20.22,20.17,20.21,110700.0,16.9275,16.9442,16.9023,16.9358,110700.0
2009-09-29 09:30:00,20.24,20.37,20.24,20.37,38400.0,16.961,17.0699,16.961,17.0699,38400.0
2009-09-29 09:35:00,20.36,20.45,20.33,20.43,38400.0,17.0615,17.137,17.0364,17.1202,38400.0
2009-09-29 09:40:00,20.4,20.42,20.35,20.38,26100.0,17.0951,17.1118,17.0532,17.0783,26100.0
2009-09-29 09:45:00,20.39,20.39,20.35,20.38,19200.0,17.0867,17.0867,17.0532,17.0783,19200.0
2009-09-29 09:50:00,20.4,20.49,20.39,20.48,64800.0,17.0951,17.1705,17.0867,17.1621,64800.0
2009-09-29 09:55:00,20.48,20.54,20.47,20.53,33300.0,17.1621,17.2124,17.1537,17.204,33300.0
2009-09-29 10:00:00,20.53,20.54,20.3,20.34,77400.0,17.204,17.2124,17.0113,17.0448,77400.0
2009-09-29 10:05:00,20.34,20.34,20.28,20.34,29400.0,17.0448,17.0448,16.9945,17.0448,29400.0
2009-09-29 10:10:00,20.35,20.43,20.32,20.43,28500.0,17.0532,17.1202,17.028,17.1202,28500.0
2009-09-29 10:15:00,20.43,20.43,20.36,20.37,23700.0,17.1202,17.1202,17.0615,17.0699,23700.0
2009-09-29 10:20:00,20.37,20.37,20.29,20.3,30900.0,17.0699,17.0699,17.0029,17.0113,30900.0
2009-09-29 10:25:00,20.28,20.29,20.28,20.29,6000.0,16.9945,17.0029,16.9945,17.0029,6000.0
2009-09-29 10:30:00,20.29,20.29,20.23,20.26,27600.0,17.0029,17.0029,16.9526,16.9777,27600.0
2009-09-29 10:35:00,20.26,20.3,20.24,20.29,21600.0,16.9777,17.0113,16.961,17.0029,21600.0
2009-09-29 10:40:00,20.3,20.31,20.26,20.26,19800.0,17.0113,17.0196,16.9777,16.9777,19800.0
2009-09-29 10:45:00,20.27,20.28,20.26,20.28,13200.0,16.9861,16.9945,16.9777,16.9945,13200.0
2009-09-29 10:50:00,20.28,20.28,20.24,20.25,16200.0,16.9945,16.9945,16.961,16.9694,16200.0
2009-09-29 10:55:00,20.24,20.24,20.2,20.2,9300.0,16.961,16.961,16.9275,16.9275,9300.0
2009-09-29 11:00:00,20.2,20.22,20.2,20.21,9900.0,16.9275,16.9442,16.9275,16.9358,9900.0
2009-09-29 11:05:00,20.21,20.22,20.21,20.22,10200.0,16.9358,16.9442,16.9358,16.9442,10200.0
2009-09-29 11:10:00,20.22,20.23,20.15,20.15,31800.0,16.9442,16.9526,16.8856,16.8856,31800.0
2009-09-29 11:15:00,20.16,20.17,20.14,20.15,34200.0,16.8939,16.9023,16.8772,16.8856,34200.0
2009-09-29 11:20:00,20.15,20.15,20.13,20.14,12000.0,16.8856,16.8856,16.8688,16.8772,12000.0
2009-09-29 11:25:00,20.15,20.18,20.15,20.18,14400.0,16.8856,16.9107,16.8856,16.9107,14400.0
2009-09-29 11:30:00,20.18,20.19,20.14,20.15,18900.0,16.9107,16.9191,16.8772,16.8856,18900.0
2009-09-29 11:35:00,20.15,20.16,20.12,20.12,24600.0,16.8856,16.8939,16.8604,16.8604,24600.0
2009-09-29 11:40:00,20.12,20.14,20.1,20.14,22200.0,16.8604,16.8772,16.8437,16.8772,22200.0
2009-09-29 11:45:00,20.14,20.14,20.08,20.13,30300.0,16.8772,16.8772,16.8269,16.8688,30300.0
2009-09-29 11:50:00,20.13,20.15,20.11,20.15,39000.0,16.8688,16.8856,16.852,16.8856,39000.0
2009-09-29 11:55:00,20.15,20.15,20.13,20.14,39900.0,16.8856,16.8856,16.8688,16.8772,39900.0
2009-09-29 12:00:00,20.13,20.15,20.11,20.12,35700.0,16.8688,16.8856,16.852,16.8604,35700.0
2009-09-29 12:05:00,20.12,20.14,20.12,20.14,7800.0,16.8604,16.8772,16.8604,16.8772,7800.0
2009-09-29 12:10:00,20.14,20.16,20.13,20.16,18300.0,16.8772,16.8939,16.8688,16.8939,18300.0
2009-09-29 12:15:00,20.16,20.16,20.15,20.15,41400.0,16.8939,16.8939,16.8856,16.8856,41400.0
2009-09-29 12:20:00,20.15,20.15,20.1,20.1,29400.0,16.8856,16.8856,16.8437,16.8437,29400.0
2009-09-29 12:25:00,20.1,20.13,20.09,20.1,34500.0,16.8437,16.8688,16.8353,16.8437,34500.0
2009-09-29 12:30:00,20.1,20.13,20.1,20.13,22500.0,16.8437,16.8688,16.8437,16.8688,22500.0
2009-09-29 12:35:00,20.13,20.15,20.13,20.14,10800.0,16.8688,16.8856,16.8688,16.8772,10800.0
2009-09-29 12:40:00,20.15,20.15,20.13,20.13,16800.0,16.8856,16.8856,16.8688,16.8688,16800.0
2009-09-29 12:45:00,20.13,20.15,20.13,20.14,15000.0,16.8688,16.8856,16.8688,16.8772,15000.0
2009-09-29 12:50:00,20.14,20.15,20.13,20.14,62400.0,16.8772,16.8856,16.8688,16.8772,62400.0
2009-09-29 12:55:00,20.14,20.15,20.14,20.14,21000.0,16.8772,16.8856,16.8772,16.8772,21000.0
2009-09-29 13:00:00,20.14,20.16,20.14,20.16,45600.0,16.8772,16.8939,16.8772,16.8939,45600.0
2009-09-29 13:05:00,20.16,20.16,20.15,20.16,33600.0,16.8939,16.8939,16.8856,16.8939,33600.0
2009-09-29 13:10:00,20.16,20.18,20.16,20.17,21300.0,16.8939,16.9107,16.8939,16.9023,21300.0
2009-09-29 13:15:00,20.17,20.17,20.15,20.15,14400.0,16.9023,16.9023,16.8856,16.8856,14400.0
2009-09-29 13:20:00,20.15,20.17,20.13,20.17,46200.0,16.8856,16.9023,16.8688,16.9023,46200.0
2009-09-29 13:25:00,20.17,20.17,20.14,20.15,10800.0,16.9023,16.9023,16.8772,16.8856,10800.0
2009-09-29 13:30:00,20.15,20.15,20.15,20.15,13800.0,16.8856,16.8856,16.8856,16.8856,13800.0
2009-09-29 13:35:00,20.15,20.17,20.14,20.15,31500.0,16.8856,16.9023,16.8772,16.8856,31500.0
2009-09-29 13:40:00,20.17,20.18,20.16,20.18,11100.0,16.9023,16.9107,16.8939,16.9107,11100.0
2009-09-29 13:45:00,20.17,20.17,20.15,20.15,6000.0,16.9023,16.9023,16.8856,16.8856,6000.0
2009-09-29 13:50:00,20.15,20.17,20.15,20.15,15300.0,16.8856,16.9023,16.8856,16.8856,15300.0
2009-09-29 13:55:00,20.15,20.16,20.14,20.15,43800.0,16.8856,16.8939,16.8772,16.8856,43800.0
2009-09-29 14:00:00,20.15,20.15,20.09,20.1,60300.0,16.8856,16.8856,16.8353,16.8437,60300.0
2009-09-29 14:05:00,20.1,20.11,20.07,20.09,52800.0,16.8437,16.852,16.8185,16.8353,52800.0
2009-09-29 14:10:00,20.09,20.1,20.08,20.1,19200.0,16.8353,16.8437,16.8269,16.8437,19200.0
2009-09-29 14:15:00,20.1,20.1,20.08,20.09,37800.0,16.8437,16.8437,16.8269,16.8353,37800.0
2009-09-29 14:20:00,20.09,20.09,20.08,20.09,18900.0,16.8353,16.8353,16.8269,16.8353,18900.0
2009-09-29 14:25:00,20.08,20.09,20.06,20.07,36900.0,16.8269,16.8353,16.8101,16.8185,36900.0
2009-09-29 14:30:00,20.07,20.07,20.04,20.05,29700.0,16.8185,16.8185,16.7934,16.8018,29700.0
2009-09-29 14:35:00,20.05,20.06,20.04,20.04,57600.0,16.8018,16.8101,16.7934,16.7934,57600.0
2009-09-29 14:40:00,20.04,20.06,20.04,20.05,15300.0,16.7934,16.8101,16.7934,16.8018,15300.0
2009-09-29 14:45:00,20.05,20.06,20.05,20.05,15000.0,16.8018,16.8101,16.8018,16.8018,15000.0
2009-09-29 14:50:00,20.06,20.08,20.05,20.07,35700.0,16.8101,16.8269,16.8018,16.8185,35700.0
2009-09-29 14:55:00,20.07,20.11,20.07,20.09,32700.0,16.8185,16.852,16.8185,16.8353,32700.0
2009-09-29 15:00:00,20.09,20.09,20.07,20.08,20400.0,16.8353,16.8353,16.8185,16.8269,20400.0
2009-09-29 15:05:00,20.08,20.09,20.07,20.08,29100.0,16.8269,16.8353,16.8185,16.8269,29100.0
2009-09-29 15:10:00,20.07,20.08,20.04,20.06,24300.0,16.8185,16.8269,16.7934,16.8101,24300.0
2009-09-29 15:15:00,20.06,20.06,20.06,20.06,24000.0,16.8101,16.8101,16.8101,16.8101,24000.0
2009-09-29 15:20:00,20.06,20.09,20.06,20.08,19800.0,16.8101,16.8353,16.8101,16.8269,19800.0
2009-09-29 15:25:00,20.08,20.08,20.05,20.06,30000.0,16.8269,16.8269,16.8018,16.8101,30000.0
2009-09-29 15:30:00,20.05,20.09,20.05,20.09,153300.0,16.8018,16.8353,16.8018,16.8353,153300.0
2009-09-29 15:35:00,20.09,20.12,20.09,20.12,48600.0,16.8353,16.8604,16.8353,16.8604,48600.0
2009-09-29 15:40:00,20.12,20.12,20.1,20.11,64800.0,16.8604,16.8604,16.8437,16.852,64800.0
2009-09-29 15:45:00,20.11,20.14,20.09,20.1,84300.0,16.852,16.8772,16.8353,16.8437,84300.0
2009-09-29 15:50:00,20.1,20.11,20.09,20.11,79500.0,16.8437,16.852,16.8353,16.852,79500.0
2009-09-29 15:55:00,20.11,20.11,20.09,20.1,128400.0,16.852,16.852,16.8353,16.8437,128400.0
2009-09-30 09:30:00,20.11,20.13,20.05,20.06,23700.0,16.852,16.8688,16.8018,16.8101,23700.0
2009-09-30 09:35:00,20.06,20.11,20.04,20.09,17700.0,16.8101,16.852,16.7934,16.8353,17700.0
2009-09-30 09:40:00,20.09,20.1,19.98,20.0,43500.0,16.8353,16.8437,16.7431,16.7599,43500.0
2009-09-30 09:45:00,19.98,19.99,19.89,19.94,65100.0,16.7431,16.7515,16.6677,16.7096,65100.0
2009-09-30 09:50:00,19.94,20.0,19.89,19.99,76500.0,16.7096,16.7599,16.6677,16.7515,76500.0
2009-09-30 09:55:00,19.98,19.98,19.88,19.98,96300.0,16.7431,16.7431,16.6593,16.7431,96300.0
2009-09-30 10:00:00,19.96,20.03,19.96,20.02,77400.0,16.7263,16.785,16.7263,16.7766,77400.0
2009-09-30 10:05:00,20.02,20.03,20.0,20.01,50100.0,16.7766,16.785,16.7599,16.7682,50100.0
2009-09-30 10:10:00,20.02,20.11,20.02,20.11,40500.0,16.7766,16.852,16.7766,16.852,40500.0
2009-09-30 10:15:00,20.11,20.12,20.08,20.08,31800.0,16.852,16.8604,16.8269,16.8269,31800.0
2009-09-30 10:20:00,20.07,20.08,20.05,20.05,12300.0,16.8185,16.8269,16.8018,16.8018,12300.0
2009-09-30 10:25:00,20.03,20.06,20.0,20.0,46200.0,16.785,16.8101,16.7599,16.7599,46200.0
2009-09-30 10:30:00,20.0,20.02,19.99,20.02,72300.0,16.7599,16.7766,16.7515,16.7766,72300.0
2009-09-30 10:35:00,20.01,20.02,20.0,20.0,29700.0,16.7682,16.7766,16.7599,16.7599,29700.0
2009-09-30 10:40:00,20.0,20.01,19.99,19.99,20100.0,16.7599,16.7682,16.7515,16.7515,20100.0
2009-09-30 10:45:00,19.99,20.01,19.98,19.99,43800.0,16.7515,16.7682,16.7431,16.7515,43800.0
2009-09-30 10:50:00,19.99,20.04,19.99,20.01,36000.0,16.7515,16.7934,16.7515,16.7682,36000.0
2009-09-30 10:55:00,20.01,20.02,20.0,20.0,7800.0,16.7682,16.7766,16.7599,16.7599,7800.0
2009-09-30 11:00:00,20.0,20.03,20.0,20.02,32700.0,16.7599,16.785,16.7599,16.7766,32700.0
2009-09-30 11:05:00,20.02,20.05,20.0,20.01,28200.0,16.7766,16.8018,16.7599,16.7682,28200.0
2009-09-30 11:10:00,20.0,20.02,19.99,20.0,22500.0,16.7599,16.7766,16.7515,16.7599,22500.0
2009-09-30 11:15:00,20.01,20.01,20.0,20.01,14100.0,16.7682,16.7682,16.7599,16.7682,14100.0
2009-09-30 11:20:00,20.0,20.0,19.99,20.0,37500.0,16.7599,16.7599,16.7515,16.7599,37500.0
2009-09-30 11:25:00,20.0,20.04,19.99,20.04,61200.0,16.7599,16.7934,16.7515,16.7934,61200.0
2009-09-30 11:30:00,20.03,20.06,20.02,20.03,61200.0,16.785,16.8101,16.7766,16.785,61200.0
2009-09-30 11:35:00,20.03,20.04,20.03,20.04,51600.0,16.785,16.7934,16.785,16.7934,51600.0
2009-09-30 11:40:00,20.03,20.04,20.03,20.03,36900.0,16.785,16.7934,16.785,16.785,36900.0
2009-09-30 11:45:00,20.03,20.04,20.02,20.03,31800.0,16.785,16.7934,16.7766,16.785,31800.0
2009-09-30 11:50:00,20.03,20.04,20.02,20.03,15300.0,16.785,16.7934,16.7766,16.785,15300.0
2009-09-30 11:55:00,20.03,20.06,20.03,20.05,106500.0,16.785,16.8101,16.785,16.8018,106500.0
2009-09-30 12:00:00,20.05,20.05,20.01,20.02,28500.0,16.8018,16.8018,16.7682,16.7766,28500.0
2009-09-30 12:05:00,20.02,20.02,20.0,20.01,12600.0,16.7766,16.7766,16.7599,16.7682,12600.0
2009-09-30 12:10:00,20.01,20.01,20.0,20.0,9900.0,16.7682,16.7682,16.7599,16.7599,9900.0
2009-09-30 12:15:00,20.0,20.02,20.0,20.0,96300.0,16.7599,16.7766,16.7599,16.7599,96300.0
2009-09-30 12:20:00,20.0,20.02,19.99,20.02,21900.0,16.7599,16.7766,16.7515,16.7766,21900.0
2009-09-30 12:25:00,20.02,20.02,20.0,20.0,22500.0,16.7766,16.7766,16.7599,16.7599,22500.0
2009-09-30 12:30:00,20.01,20.03,20.01,20.01,72600.0,16.7682,16.785,16.7682,16.7682,72600.0
2009-09-30 12:35:00,20.02,20.03,20.01,20.02,21900.0,16.7766,16.785,16.7682,16.7766,21900.0
2009-09-30 12:40:00,20.02,20.07,20.02,20.04,12600.0,16.7766,16.8185,16.7766,16.7934,12600.0
2009-09-30 12:45:00,20.05,20.09,20.05,20.08,19200.0,16.8018,16.8353,16.8018,16.8269,19200.0
2009-09-30 12:50:00,20.08,20.14,20.08,20.12,17700.0,16.8269,16.8772,16.8269,16.8604,17700.0
2009-09-30 12:55:00,20.11,20.13,20.11,20.11,29400.0,16.852,16.8688,16.852,16.852,29400.0
2009-09-30 13:00:00,20.11,20.21,20.11,20.2,21300.0,16.852,16.9358,16.852,16.9275,21300.0
2009-09-30 13:05:00,20.2,20.23,20.13,20.14,32400.0,16.9275,16.9526,16.8688,16.8772,32400.0
2009-09-30 13:10:00,20.15,20.15,20.12,20.14,29100.0,16.8856,16.8856,16.8604,16.8772,29100.0
2009-09-30 13:15:00,20.15,20.15,20.13,20.13,7500.0,16.8856,16.8856,16.8688,16.8688,7500.0
2009-09-30 13:20:00,20.13,20.18,20.13,20.17,15900.0,16.8688,16.9107,16.8688,16.9023,15900.0
2009-09-30 13:25:00,20.17,20.17,20.15,20.15,5100.0,16.9023,16.9023,16.8856,16.8856,5100.0
2009-09-30 13:30:00,20.15,20.15,20.13,20.15,12000.0,16.8856,16.8856,16.8688,16.8856,12000.0
2009-09-30 13:35:00,20.16,20.18,20.12,20.12,22800.0,16.8939,16.9107,16.8604,16.8604,22800.0
2009-09-30 13:40:00,20.12,20.13,20.09,20.1,19800.0,16.8604,16.8688,16.8353,16.8437,19800.0
2009-09-30 13:45:00,20.1,20.1,20.08,20.09,9000.0,16.8437,16.8437,16.8269,16.8353,9000.0
2009-09-30 13:50:00,20.1,20.13,20.09,20.12,21900.0,16.8437,16.8688,16.8353,16.8604,21900.0
2009-09-30 13:55:00,20.12,20.12,20.1,20.1,6900.0,16.8604,16.8604,16.8437,16.8437,6900.0
2009-09-30 14:00:00,20.1,20.1,20.07,20.1,22800.0,16.8437,16.8437,16.8185,16.8437,22800.0
2009-09-30 14:05:00,20.11,20.12,20.1,20.1,9900.0,16.852,16.8604,16.8437,16.8437,9900.0
2009-09-30 14:10:00,20.09,20.1,20.08,20.09,10200.0,16.8353,16.8437,16.8269,16.8353,10200.0
2009-09-30 14:15:00,20.1,20.13,20.09,20.13,8400.0,16.8437,16.8688,16.8353,16.8688,8400.0
2009-09-30 14:20:00,20.14,20.15,20.1,20.11,16200.0,16.8772,16.8856,16.8437,16.852,16200.0
2009-09-30 14:25:00,20.11,20.11,20.09,20.1,4200.0,16.852,16.852,16.8353,16.8437,4200.0
2009-09-30 14:30:00,20.1,20.1,20.07,20.09,27600.0,16.8437,16.8437,16.8185,16.8353,27600.0
2009-09-30 14:35:00,20.09,20.1,20.08,20.09,26100.0,16.8353,16.8437,16.8269,16.8353,26100.0
2009-09-30 14:40:00,20.1,20.16,20.1,20.14,28800.0,16.8437,16.8939,16.8437,16.8772,28800.0
2009-09-30 14:45:00,20.14,20.15,20.1,20.11,20400.0,16.8772,16.8856,16.8437,16.852,20400.0
2009-09-30 14:50:00,20.11,20.12,20.07,20.08,33900.0,16.852,16.8604,16.8185,16.8269,33900.0
2009-09-30 14:55:00,20.08,20.09,20.04,20.06,43200.0,16.8269,16.8353,16.7934,16.8101,43200.0
2009-09-30 15:00:00,20.06,20.06,20.01,20.03,65100.0,16.8101,16.8101,16.7682,16.785,65100.0
2009-09-30 15:05:00,20.02,20.03,19.99,20.0,73800.0,16.7766,16.785,16.7515,16.7599,73800.0
2009-09-30 15:10:00,20.01,20.02,19.97,20.0,102900.0,16.7682,16.7766,16.7347,16.7599,102900.0
2009-09-30 15:15:00,20.0,20.03,19.98,20.03,58200.0,16.7599,16.785,16.7431,16.785,58200.0
2009-09-30 15:20:00,20.03,20.03,20.0,20.0,33000.0,16.785,16.785,16.7599,16.7599,33000.0
2009-09-30 15:25:00,20.0,20.03,19.99,20.0,67800.0,16.7599,16.785,16.7515,16.7599,67800.0
2009-09-30 15:30:00,20.0,20.06,19.99,20.04,73500.0,16.7599,16.8101,16.7515,16.7934,73500.0
2009-09-30 15:35:00,20.04,20.04,20.01,20.02,60600.0,16.7934,16.7934,16.7682,16.7766,60600.0
2009-09-30 15:40:00,20.03,20.06,20.01,20.04,73200.0,16.785,16.8101,16.7682,16.7934,73200.0
2009-09-30 15:45:00,20.04,20.06,20.0,20.06,53400.0,16.7934,16.8101,16.7599,16.8101,53400.0
2009-09-30 15:50:00,20.06,20.1,20.05,20.06,82500.0,16.8101,16.8437,16.8018,16.8101,82500.0
2009-09-30 15:55:00,20.06,20.08,20.03,20.04,118800.0,16.8101,16.8269,16.785,16.7934,118800.0
2009-10-01 09:30:00,20.0,20.18,19.91,20.13,102000.0,16.7599,16.9107,16.6844,16.8688,102000.0
2009-10-01 09:35:00,20.15,20.15,20.04,20.12,38700.0,16.8856,16.8856,16.7934,16.8604,38700.0
2009-10-01 09:40:00,20.11,20.11,20.03,20.03,36600.0,16.852,16.852,16.785,16.785,36600.0
2009-10-01 09:45:00,20.03,20.05,19.99,20.05,41400.0,16.785,16.8018,16.7515,16.8018,41400.0
2009-10-01 09:50:00,20.05,20.07,20.0,20.01,56400.0,16.8018,16.8185,16.7599,16.7682,56400.0
2009-10-01 09:55:00,20.02,20.03,20.0,20.0,143400.0,16.7766,16.785,16.7599,16.7599,143400.0
2009-10-01 10:00:00,20.02,20.07,19.91,19.98,139200.0,16.7766,16.8185,16.6844,16.7431,139200.0
2009-10-01 10:05:00,19.98,20.02,19.92,19.95,176100.0,16.7431,16.7766,16.6928,16.718,176100.0
2009-10-01 10:10:00,19.94,20.04,19.93,20.03,132000.0,16.7096,16.7934,16.7012,16.785,132000.0
2009-10-01 10:15:00,20.02,20.1,20.02,20.1,79800.0,16.7766,16.8437,16.7766,16.8437,79800.0
2009-10-01 10:20:00,20.1,20.12,20.07,20.08,49500.0,16.8437,16.8604,16.8185,16.8269,49500.0
2009-10-01 10:25:00,20.08,20.09,20.04,20.04,51300.0,16.8269,16.8353,16.7934,16.7934,51300.0
2009-10-01 10:30:00,20.05,20.07,20.0,20.01,81900.0,16.8018,16.8185,16.7599,16.7682,81900.0
2009-10-01 10:35:00,20.01,20.04,19.98,20.0,39900.0,16.7682,16.7934,16.7431,16.7599,39900.0
2009-10-01 10:40:00,20.0,20.03,19.97,20.0,46800.0,16.7599,16.785,16.7347,16.7599,46800.0
2009-10-01 10:45:00,20.0,20.02,19.97,20.0,47700.0,16.7599,16.7766,16.7347,16.7599,47700.0
2009-10-01 10:50:00,20.0,20.09,20.0,20.09,48000.0,16.7599,16.8353,16.7599,16.8353,48000.0
2009-10-01 10:55:00,20.09,20.14,20.09,20.12,39300.0,16.8353,16.8772,16.8353,16.8604,39300.0
2009-10-01 11:00:00,20.11,20.11,20.06,20.09,68400.0,16.852,16.852,16.8101,16.8353,68400.0
2009-10-01 11:05:00,20.09,20.13,20.09,20.11,65700.0,16.8353,16.8688,16.8353,16.852,65700.0
2009-10-01 11:10:00,20.11,20.16,20.11,20.11,56100.0,16.852,16.8939,16.852,16.852,56100.0
2009-10-01 11:15:00,20.11,20.11,20.09,20.09,25500.0,16.852,16.852,16.8353,16.8353,25500.0
2009-10-01 11:20:00,20.09,20.12,20.07,20.08,29700.0,16.8353,16.8604,16.8185,16.8269,29700.0
2009-10-01 11:25:00,20.08,20.09,20.02,20.03,31200.0,16.8269,16.8353,16.7766,16.785,31200.0
2009-10-01 11:30:00,20.04,20.04,19.98,19.99,142800.0,16.7934,16.7934,16.7431,16.7515,142800.0
2009-10-01 11:35:00,19.99,20.01,19.99,20.0,43500.0,16.7515,16.7682,16.7515,16.7599,43500.0
2009-10-01 11:40:00,20.0,20.02,20.0,20.0,27900.0,16.7599,16.7766,16.7599,16.7599,27900.0
2009-10-01 11:45:00,20.0,20.01,19.99,20.0,41700.0,16.7599,16.7682,16.7515,16.7599,41700.0
2009-10-01 11:50:00,20.0,20.01,20.0,20.0,53400.0,16.7599,16.7682,16.7599,16.7599,53400.0
2009-10-01 11:55:00,19.99,20.02,19.99,20.02,39300.0,16.7515,16.7766,16.7515,16.7766,39300.0
2009-10-01 12:00:00,20.01,20.02,19.98,19.99,58500.0,16.7682,16.7766,16.7431,16.7515,58500.0
2009-10-01 12:05:00,19.99,20.01,19.98,20.01,31500.0,16.7515,16.7682,16.7431,16.7682,31500.0
2009-10-01 12:10:00,20.01,20.03,20.01,20.02,28200.0,16.7682,16.785,16.7682,16.7766,28200.0
2009-10-01 12:15:00,20.01,20.02,20.0,20.01,33300.0,16.7682,16.7766,16.7599,16.7682,33300.0
2009-10-01 12:20:00,20.0,20.01,19.99,20.0,26700.0,16.7599,16.7682,16.7515,16.7599,26700.0
2009-10-01 12:25:00,20.0,20.02,19.99,20.02,29400.0,16.7599,16.7766,16.7515,16.7766,29400.0
2009-10-01 12:30:00,20.01,20.03,20.0,20.03,12900.0,16.7682,16.785,16.7599,16.785,12900.0
2009-10-01 12:35:00,20.02,20.03,20.0,20.0,16800.0,16.7766,16.785,16.7599,16.7599,16800.0
2009-10-01 12:40:00,20.0,20.01,19.98,19.99,53400.0,16.7599,16.7682,16.7431,16.7515,53400.0
2009-10-01 12:45:00,19.98,20.0,19.97,20.0,27300.0,16.7431,16.7599,16.7347,16.7599,27300.0
2009-10-01 12:50:00,19.99,20.0,19.97,19.99,17400.0,16.7515,16.7599,16.7347,16.7515,17400.0
2009-10-01 12:55:00,19.99,19.99,19.97,19.98,23400.0,16.7515,16.7515,16.7347,16.7431,23400.0
2009-10-01 13:00:00,19.97,19.98,19.95,19.98,24300.0,16.7347,16.7431,16.718,16.7431,24300.0
2009-10-01 13:05:00,19.98,20.0,19.96,19.96,29100.0,16.7431,16.7599,16.7263,16.7263,29100.0
2009-10-01 13:10:00,19.97,19.99,19.95,19.99,23100.0,16.7347,16.7515,16.718,16.7515,23100.0
2009-10-01 13:15:00,19.99,20.0,19.96,19.96,29400.0,16.7515,16.7599,16.7263,16.7263,29400.0
2009-10-01 13:20:00,19.95,19.97,19.93,19.96,75600.0,16.718,16.7347,16.7012,16.7263,75600.0
2009-10-01 13:25:00,19.96,19.98,19.94,19.96,45300.0,16.7263,16.7431,16.7096,16.7263,45300.0
2009-10-01 13:30:00,19.96,19.96,19.93,19.94,30900.0,16.7263,16.7263,16.7012,16.7096,30900.0
2009-10-01 13:35:00,19.93,19.97,19.93,19.96,52800.0,16.7012,16.7347,16.7012,16.7263,52800.0
2009-10-01 13:40:00,19.96,20.0,19.95,19.99,86100.0,16.7263,16.7599,16.718,16.7515,86100.0
2009-10-01 13:45:00,19.99,20.0,19.98,19.98,78300.0,16.7515,16.7599,16.7431,16.7431,78300.0
2009-10-01 13:50:00,19.98,19.98,19.96,19.97,54000.0,16.7431,16.7431,16.7263,16.7347,54000.0
2009-10-01 13:55:00,19.97,19.98,19.94,19.97,44400.0,16.7347,16.7431,16.7096,16.7347,44400.0
2009-10-01 14:00:00,19.97,19.98,19.96,19.98,35400.0,16.7347,16.7431,16.7263,16.7431,35400.0
2009-10-01 14:05:00,19.97,20.01,19.96,20.01,83400.0,16.7347,16.7682,16.7263,16.7682,83400.0
2009-10-01 14:10:00,20.0,20.04,20.0,20.04,12000.0,16.7599,16.7934,16.7599,16.7934,12000.0
2009-10-01 14:15:00,20.04,20.05,20.02,20.03,45900.0,16.7934,16.8018,16.7766,16.785,45900.0
2009-10-01 14:20:00,20.02,20.07,20.02,20.07,21900.0,16.7766,16.8185,16.7766,16.8185,21900.0
2009-10-01 14:25:00,20.06,20.07,20.04,20.04,29400.0,16.8101,16.8185,16.7934,16.7934,29400.0
2009-10-01 14:30:00,20.04,20.04,19.98,19.99,69900.0,16.7934,16.7934,16.7431,16.7515,69900.0
2009-10-01 14:35:00,19.99,20.01,19.98,19.99,39000.0,16.7515,16.7682,16.7431,16.7515,39000.0
2009-10-01 14:40:00,19.98,19.99,19.95,19.98,67200.0,16.7431,16.7515,16.718,16.7431,67200.0
2009-10-01 14:45:00,19.98,19.99,19.98,19.99,8700.0,16.7431,16.7515,16.7431,16.7515,8700.0
2009-10-01 14:50:00,19.99,20.0,19.97,19.99,40800.0,16.7515,16.7599,16.7347,16.7515,40800.0
2009-10-01 14:55:00,19.97,19.99,19.96,19.98,40200.0,16.7347,16.7515,16.7263,16.7431,40200.0
2009-10-01 15:00:00,19.98,19.98,19.96,19.98,35700.0,16.7431,16.7431,16.7263,16.7431,35700.0
2009-10-01 15:05:00,19.97,19.99,19.95,19.97,60300.0,16.7347,16.7515,16.718,16.7347,60300.0
2009-10-01 15:10:00,19.96,19.98,19.96,19.98,60900.0,16.7263,16.7431,16.7263,16.7431,60900.0
2009-10-01 15:15:00,19.97,20.0,19.97,19.99,37500.0,16.7347,16.7599,16.7347,16.7515,37500.0
2009-10-01 15:20:00,19.99,20.0,19.95,19.99,75000.0,16.7515,16.7599,16.718,16.7515,75000.0
2009-10-01 15:25:00,19.99,20.0,19.94,19.94,83100.0,16.7515,16.7599,16.7096,16.7096,83100.0
2009-10-01 15:30:00,19.95,20.0,19.95,19.96,85200.0,16.718,16.7599,16.718,16.7263,85200.0
2009-10-01 15:35:00,19.96,19.99,19.95,19.98,57300.0,16.7263,16.7515,16.718,16.7431,57300.0
2009-10-01 15:40:00,19.98,20.0,19.94,19.95,90300.0,16.7431,16.7599,16.7096,16.718,90300.0
2009-10-01 15:45:00,19.95,19.97,19.94,19.96,90900.0,16.718,16.7347,16.7096,16.7263,90900.0
2009-10-01 15:50:00,19.96,19.96,19.86,19.87,164100.0,16.7263,16.7263,16.6425,16.6509,164100.0
2009-10-01 15:55:00,19.86,19.88,19.85,19.85,247500.0,16.6425,16.6593,16.6342,16.6342,247500.0
2009-10-02 09:30:00,19.7,19.89,19.52,19.65,51000.0,16.5085,16.6677,16.3576,16.4666,51000.0
2009-10-02 09:35:00,19.67,19.97,19.67,19.92,74100.0,16.4833,16.7347,16.4833,16.6928,74100.0
2009-10-02 09:40:00,19.95,19.95,19.86,19.93,61500.0,16.718,16.718,16.6425,16.7012,61500.0
2009-10-02 09:45:00,19.93,19.96,19.87,19.96,197700.0,16.7012,16.7263,16.6509,16.7263,197700.0
2009-10-02 09:50:00,19.96,19.99,19.92,19.97,71100.0,16.7263,16.7515,16.6928,16.7347,71100.0
2009-10-02 09:55:00,19.97,19.98,19.92,19.92,18900.0,16.7347,16.7431,16.6928,16.6928,18900.0
2009-10-02 10:00:00,19.91,19.91,19.86,19.86,73800.0,16.6844,16.6844,16.6425,16.6425,73800.0
2009-10-02 10:05:00,19.85,19.87,19.78,19.79,49500.0,16.6342,16.6509,16.5755,16.5839,49500.0
2009-10-02 10:10:00,19.78,19.84,19.76,19.76,33900.0,16.5755,16.6258,16.5587,16.5587,33900.0
2009-10-02 10:15:00,19.76,19.84,19.75,19.77,37200.0,16.5587,16.6258,16.5504,16.5671,37200.0
2009-10-02 10:20:00,19.78,19.84,19.78,19.81,34200.0,16.5755,16.6258,16.5755,16.6006,34200.0
2009-10-02 10:25:00,19.81,19.85,19.79,19.79,53400.0,16.6006,16.6342,16.5839,16.5839,53400.0
2009-10-02 10:30:00,19.8,19.87,19.79,19.83,70500.0,16.5923,16.6509,16.5839,16.6174,70500.0
2009-10-02 10:35:00,19.83,19.84,19.79,19.8,33900.0,16.6174,16.6258,16.5839,16.5923,33900.0
2009-10-02 10:40:00,19.8,19.82,19.78,19.82,41700.0,16.5923,16.609,16.5755,16.609,41700.0
2009-10-02 10:45:00,19.83,19.83,19.74,19.74,52500.0,16.6174,16.6174,16.542,16.542,52500.0
2009-10-02 10:50:00,19.74,19.76,19.72,19.72,51900.0,16.542,16.5587,16.5252,16.5252,51900.0
2009-10-02 10:55:00,19.73,19.75,19.72,19.74,17700.0,16.5336,16.5504,16.5252,16.542,17700.0
2009-10-02 11:00:00,19.75,19.77,19.75,19.77,36000.0,16.5504,16.5671,16.5504,16.5671,36000.0
2009-10-02 11:05:00,19.77,19.77,19.74,19.75,34200.0,16.5671,16.5671,16.542,16.5504,34200.0
2009-10-02 11:10:00,19.75,19.76,19.75,19.75,44100.0,16.5504,16.5587,16.5504,16.5504,44100.0
2009-10-02 11:15:00,19.76,19.79,19.76,19.78,43200.0,16.5587,16.5839,16.5587,16.5755,43200.0
2009-10-02 11:20:00,19.78,19.8,19.77,19.8,16800.0,16.5755,16.5923,16.5671,16.5923,16800.0
2009-10-02 11:25:00,19.81,19.81,19.79,19.8,11100.0,16.6006,16.6006,16.5839,16.5923,11100.0
2009-10-02 11:30:00,19.79,19.88,19.79,19.83,78000.0,16.5839,16.6593,16.5839,16.6174,78000.0
2009-10-02 11:35:00,19.83,19.83,19.79,19.79,36600.0,16.6174,16.6174,16.5839,16.5839,36600.0
2009-10-02 11:40:00,19.79,19.79,19.76,19.78,35100.0,16.5839,16.5839,16.5587,16.5755,35100.0
2009-10-02 11:45:00,19.77,19.77,19.74,19.77,25500.0,16.5671,16.5671,16.542,16.5671,25500.0
2009-10-02 11:50:00,19.77,19.81,19.77,19.8,19800.0,16.5671,16.6006,16.5671,16.5923,19800.0
2009-10-02 11:55:00,19.8,19.8,19.75,19.75,18600.0,16.5923,16.5923,16.5504,16.5504,18600.0
2009-10-02 12:00:00,19.77,19.79,19.76,19.79,17100.0,16.5671,16.5839,16.5587,16.5839,17100.0
2009-10-02 12:05:00,19.78,19.83,19.77,19.79,52800.0,16.5755,16.6174,16.5671,16.5839,52800.0
2009-10-02 12:10:00,19.79,19.81,19.78,19.79,29700.0,16.5839,16.6006,16.5755,16.5839,29700.0
2009-10-02 12:15:00,19.78,19.81,19.77,19.78,25500.0,16.5755,16.6006,16.5671,16.5755,25500.0
2009-10-02 12:20:00,19.77,19.78,19.76,19.77,23700.0,16.5671,16.5755,16.5587,16.5671,23700.0
2009-10-02 12:25:00,19.76,19.8,19.75,19.8,21300.0,16.5587,16.5923,16.5504,16.5923,21300.0
2009-10-02 12:30:00,19.8,19.83,19.78,19.8,38400.0,16.5923,16.6174,16.5755,16.5923,38400.0
2009-10-02 12:35:00,19.79,19.79,19.77,19.78,10800.0,16.5839,16.5839,16.5671,16.5755,10800.0
2009-10-02 12:40:00,19.79,19.82,19.75,19.76,44400.0,16.5839,16.609,16.5504,16.5587,44400.0
2009-10-02 12:45:00,19.75,19.81,19.75,19.78,52200.0,16.5504,16.6006,16.5504,16.5755,52200.0
2009-10-02 12:50:00,19.79,19.81,19.75,19.77,34800.0,16.5839,16.6006,16.5504,16.5671,34800.0
2009-10-02 12:55:00,19.77,19.8,19.75,19.79,53100.0,16.5671,16.5923,16.5504,16.5839,53100.0
2009-10-02 13:00:00,19.79,19.84,19.79,19.8,61800.0,16.5839,16.6258,16.5839,16.5923,61800.0
2009-10-02 13:05:00,19.79,19.81,19.78,19.8,17700.0,16.5839,16.6006,16.5755,16.5923,17700.0
2009-10-02 13:10:00,19.8,19.86,19.79,19.85,59700.0,16.5923,16.6425,16.5839,16.6342,59700.0
2009-10-02 13:15:00,19.85,19.86,19.81,19.82,44400.0,16.6342,16.6425,16.6006,16.609,44400.0
2009-10-02 13:20:00,19.82,19.83,19.78,19.81,25500.0,16.609,16.6174,16.5755,16.6006,25500.0
2009-10-02 13:25:00,19.81,19.83,19.8,19.8,27600.0,16.6006,16.6174,16.5923,16.5923,27600.0
2009-10-02 13:30:00,19.81,19.83,19.8,19.81,24600.0,16.6006,16.6174,16.5923,16.6006,24600.0
2009-10-02 13:35:00,19.82,19.82,19.79,19.8,21000.0,16.609,16.609,16.5839,16.5923,21000.0
2009-10-02 13:40:00,19.8,19.8,19.77,19.8,26700.0,16.5923,16.5923,16.5671,16.5923,26700.0
2009-10-02 13:45:00,19.8,19.8,19.78,19.78,22500.0,16.5923,16.5923,16.5755,16.5755,22500.0
2009-10-02 13:50:00,19.78,19.8,19.75,19.76,33900.0,16.5755,16.5923,16.5504,16.5587,33900.0
2009-10-02 13:55:00,19.76,19.81,19.75,19.75,33900.0,16.5587,16.6006,16.5504,16.5504,33900.0
2009-10-02 14:00:00,19.76,19.77,19.73,19.76,69900.0,16.5587,16.5671,16.5336,16.5587,69900.0
2009-10-02 14:05:00,19.75,19.77,19.75,19.75,25500.0,16.5504,16.5671,16.5504,16.5504,25500.0
2009-10-02 14:10:00,19.75,19.78,19.75,19.77,24600.0,16.5504,16.5755,16.5504,16.5671,24600.0
2009-10-02 14:15:00,19.77,19.78,19.76,19.77,30900.0,16.5671,16.5755,16.5587,16.5671,30900.0
2009-10-02 14:20:00,19.78,19.79,19.76,19.76,29400.0,16.5755,16.5839,16.5587,16.5587,29400.0
2009-10-02 14:25:00,19.77,19.77,19.75,19.75,16200.0,16.5671,16.5671,16.5504,16.5504,16200.0
2009-10-02 14:30:00,19.75,19.79,19.74,19.78,44400.0,16.5504,16.5839,16.542,16.5755,44400.0
2009-10-02 14:35:00,19.78,19.79,19.76,19.77,32400.0,16.5755,16.5839,16.5587,16.5671,32400.0
2009-10-02 14:40:00,19.77,19.77,19.76,19.77,27900.0,16.5671,16.5671,16.5587,16.5671,27900.0
2009-10-02 14:45:00,19.77,19.77,19.75,19.75,21600.0,16.5671,16.5671,16.5504,16.5504,21600.0
2009-10-02 14:50:00,19.75,19.77,19.73,19.73,27300.0,16.5504,16.5671,16.5336,16.5336,27300.0
2009-10-02 14:55:00,19.73,19.75,19.71,19.71,51000.0,16.5336,16.5504,16.5168,16.5168,51000.0
2009-10-02 15:00:00,19.71,19.72,19.67,19.68,72300.0,16.5168,16.5252,16.4833,16.4917,72300.0
2009-10-02 15:05:00,19.67,19.69,19.67,19.68,78900.0,16.4833,16.5001,16.4833,16.4917,78900.0
2009-10-02 15:10:00,19.69,19.69,19.67,19.68,39000.0,16.5001,16.5001,16.4833,16.4917,39000.0
2009-10-02 15:15:00,19.68,19.68,19.63,19.66,55800.0,16.4917,16.4917,16.4498,16.4749,55800.0
2009-10-02 15:20:00,19.66,19.67,19.65,19.65,42600.0,16.4749,16.4833,16.4666,16.4666,42600.0
2009-10-02 15:25:00,19.65,19.66,19.63,19.64,54900.0,16.4666,16.4749,16.4498,16.4582,54900.0
2009-10-02 15:30:00,19.64,19.67,19.63,19.65,157500.0,16.4582,16.4833,16.4498,16.4666,157500.0
2009-10-02 15:35:00,19.65,19.66,19.62,19.65,124800.0,16.4666,16.4749,16.4414,16.4666,124800.0
2009-10-02 15:40:00,19.65,19.66,19.65,19.65,47700.0,16.4666,16.4749,16.4666,16.4666,47700.0
2009-10-02 15:45:00,19.65,19.66,19.62,19.63,119100.0,16.4666,16.4749,16.4414,16.4498,119100.0
2009-10-02 15:50:00,19.63,19.65,19.57,19.61,166200.0,16.4498,16.4666,16.3995,16.433,166200.0
2009-10-02 15:55:00,19.62,19.62,19.59,19.61,111900.0,16.4414,16.4414,16.4163,16.433,111900.0
2009-10-05 09:30:00,19.6,19.83,19.6,19.72,36000.0,16.4247,16.6174,16.4247,16.5252,36000.0
2009-10-05 09:35:00,19.7,19.7,19.59,19.6,52200.0,16.5085,16.5085,16.4163,16.4247,52200.0
2009-10-05 09:40:00,19.61,19.84,19.61,19.84,38100.0,16.433,16.6258,16.433,16.6258,38100.0
2009-10-05 09:45:00,19.8,19.84,19.8,19.84,42600.0,16.5923,16.6258,16.5923,16.6258,42600.0
2009-10-05 09:50:00,19.83,19.85,19.83,19.85,44400.0,16.6174,16.6342,16.6174,16.6342,44400.0
2009-10-05 09:55:00,19.86,19.89,19.85,19.88,49800.0,16.6425,16.6677,16.6342,16.6593,49800.0
2009-10-05 10:00:00,19.88,19.92,19.85,19.86,73200.0,16.6593,16.6928,16.6342,16.6425,73200.0
2009-10-05 10:05:00,19.86,19.86,19.75,19.81,49200.0,16.6425,16.6425,16.5504,16.6006,49200.0
2009-10-05 10:10:00,19.82,19.82,19.75,19.8,33300.0,16.609,16.609,16.5504,16.5923,33300.0
2009-10-05 10:15:00,19.79,19.83,19.76,19.81,40500.0,16.5839,16.6174,16.5587,16.6006,40500.0
2009-10-05 10:20:00,19.83,19.84,19.8,19.81,53400.0,16.6174,16.6258,16.5923,16.6006,53400.0
2009-10-05 10:25:00,19.8,19.81,19.77,19.81,43500.0,16.5923,16.6006,16.5671,16.6006,43500.0
2009-10-05 10:30:00,19.8,19.82,19.75,19.75,67800.0,16.5923,16.609,16.5504,16.5504,67800.0
2009-10-05 10:35:00,19.74,19.82,19.72,19.81,36000.0,16.542,16.609,16.5252,16.6006,36000.0
2009-10-05 10:40:00,19.81,19.81,19.78,19.79,16500.0,16.6006,16.6006,16.5755,16.5839,16500.0
2009-10-05 10:45:00,19.81,19.81,19.77,19.77,16500.0,16.6006,16.6006,16.5671,16.5671,16500.0
2009-10-05 10:50:00,19.77,19.78,19.76,19.77,16200.0,16.5671,16.5755,16.5587,16.5671,16200.0
2009-10-05 10:55:00,19.76,19.82,19.74,19.81,22500.0,16.5587,16.609,16.542,16.6006,22500.0
2009-10-05 11:00:00,19.82,19.84,19.78,19.81,87000.0,16.609,16.6258,16.5755,16.6006,87000.0
2009-10-05 11:05:00,19.81,19.84,19.76,19.76,47400.0,16.6006,16.6258,16.5587,16.5587,47400.0
2009-10-05 11:10:00,19.76,19.79,19.76,19.79,6000.0,16.5587,16.5839,16.5587,16.5839,6000.0
2009-10-05 11:15:00,19.79,19.79,19.74,19.75,10800.0,16.5839,16.5839,16.542,16.5504,10800.0
2009-10-05 11:20:00,19.76,19.77,19.74,19.75,11100.0,16.5587,16.5671,16.542,16.5504,11100.0
2009-10-05 11:25:00,19.74,19.75,19.7,19.7,26700.0,16.542,16.5504,16.5085,16.5085,26700.0
2009-10-05 11:30:00,19.7,19.75,19.69,19.69,20400.0,16.5085,16.5504,16.5001,16.5001,20400.0
2009-10-05 11:35:00,19.7,19.7,19.65,19.67,23400.0,16.5085,16.5085,16.4666,16.4833,23400.0
2009-10-05 11:40:00,19.67,19.69,19.67,19.69,8100.0,16.4833,16.5001,16.4833,16.5001,8100.0
2009-10-05 11:45:00,19.69,19.71,19.67,19.69,15900.0,16.5001,16.5168,16.4833,16.5001,15900.0
2009-10-05 11:50:00,19.7,19.76,19.69,19.75,25500.0,16.5085,16.5587,16.5001,16.5504,25500.0
2009-10-05 11:55:00,19.75,19.76,19.74,19.74,12300.0,16.5504,16.5587,16.542,16.542,12300.0
2009-10-05 12:00:00,19.74,19.76,19.74,19.74,16500.0,16.542,16.5587,16.542,16.542,16500.0
2009-10-05 12:05:00,19.74,19.74,19.72,19.72,6300.0,16.542,16.542,16.5252,16.5252,6300.0
2009-10-05 12:10:00,19.72,19.73,19.71,19.73,6900.0,16.5252,16.5336,16.5168,16.5336,6900.0
2009-10-05 12:15:00,19.73,19.77,19.73,19.77,9300.0,16.5336,16.5671,16.5336,16.5671,9300.0
2009-10-05 12:20:00,19.77,19.78,19.76,19.78,31800.0,16.5671,16.5755,16.5587,16.5755,31800.0
2009-10-05 12:25:00,19.78,19.78,19.75,19.76,8100.0,16.5755,16.5755,16.5504,16.5587,8100.0
2009-10-05 12:30:00,19.75,19.76,19.75,19.75,5700.0,16.5504,16.5587,16.5504,16.5504,5700.0
2009-10-05 12:35:00,19.75,19.76,19.75,19.76,9600.0,16.5504,16.5587,16.5504,16.5587,9600.0
2009-10-05 12:40:00,19.76,19.79,19.76,19.77,23400.0,16.5587,16.5839,16.5587,16.5671,23400.0
2009-10-05 12:45:00,19.77,19.8,19.76,19.79,27600.0,16.5671,16.5923,16.5587,16.5839,27600.0
2009-10-05 12:50:00,19.8,19.8,19.76,19.76,12600.0,16.5923,16.5923,16.5587,16.5587,12600.0
2009-10-05 12:55:00,19.76,19.78,19.76,19.78,10200.0,16.5587,16.5755,16.5587,16.5755,10200.0
2009-10-05 13:00:00,19.78,19.78,19.77,19.77,7500.0,16.5755,16.5755,16.5671,16.5671,7500.0
2009-10-05 13:05:00,19.77,19.78,19.77,19.77,3600.0,16.5671,16.5755,16.5671,16.5671,3600.0
2009-10-05 13:10:00,19.77,19.78,19.75,19.75,18000.0,16.5671,16.5755,16.5504,16.5504,18000.0
2009-10-05 13:15:00,19.76,19.76,19.73,19.73,2700.0,16.5587,16.5587,16.5336,16.5336,2700.0
2009-10-05 13:20:00,19.75,19.77,19.73,19.73,16200.0,16.5504,16.5671,16.5336,16.5336,16200.0
2009-10-05 13:25:00,19.73,19.74,19.72,19.73,17700.0,16.5336,16.542,16.5252,16.5336,17700.0
2009-10-05 13:30:00,19.73,19.73,19.7,19.7,27300.0,16.5336,16.5336,16.5085,16.5085,27300.0
2009-10-05 13:35:00,19.71,19.72,19.7,19.7,13500.0,16.5168,16.5252,16.5085,16.5085,13500.0
2009-10-05 13:40:00,19.7,19.73,19.69,19.69,12000.0,16.5085,16.5336,16.5001,16.5001,12000.0
2009-10-05 13:45:00,19.69,19.73,19.69,19.73,36600.0,16.5001,16.5336,16.5001,16.5336,36600.0
2009-10-05 13:50:00,19.73,19.75,19.73,19.74,16500.0,16.5336,16.5504,16.5336,16.542,16500.0
2009-10-05 13:55:00,19.75,19.75,19.73,19.74,6900.0,16.5504,16.5504,16.5336,16.542,6900.0
2009-10-05 14:00:00,19.74,19.75,19.73,19.74,13800.0,16.542,16.5504,16.5336,16.542,13800.0
2009-10-05 14:05:00,19.75,19.75,19.7,19.7,13500.0,16.5504,16.5504,16.5085,16.5085,13500.0
2009-10-05 14:10:00,19.7,19.74,19.69,19.73,13800.0,16.5085,16.542,16.5001,16.5336,13800.0
2009-10-05 14:15:00,19.73,19.74,19.71,19.71,31200.0,16.5336,16.542,16.5168,16.5168,31200.0
2009-10-05 14:20:00,19.7,19.72,19.68,19.7,22500.0,16.5085,16.5252,16.4917,16.5085,22500.0
2009-10-05 14:25:00,19.7,19.74,19.7,19.74,14700.0,16.5085,16.542,16.5085,16.542,14700.0
2009-10-05 14:30:00,19.74,19.77,19.74,19.77,9600.0,16.542,16.5671,16.542,16.5671,9600.0
2009-10-05 14:35:00,19.76,19.76,19.76,19.76,12300.0,16.5587,16.5587,16.5587,16.5587,12300.0
2009-10-05 14:40:00,19.76,19.77,19.74,19.77,28200.0,16.5587,16.5671,16.542,16.5671,28200.0
2009-10-05 14:45:00,19.77,19.8,19.77,19.78,27300.0,16.5671,16.5923,16.5671,16.5755,27300.0
2009-10-05 14:50:00,19.79,19.8,19.79,19.8,18900.0,16.5839,16.5923,16.5839,16.5923,18900.0
2009-10-05 14:55:00,19.8,19.84,19.8,19.8,50100.0,16.5923,16.6258,16.5923,16.5923,50100.0
2009-10-05 15:00:00,19.8,19.82,19.78,19.81,33000.0,16.5923,16.609,16.5755,16.6006,33000.0
2009-10-05 15:05:00,19.81,19.84,19.8,19.84,36000.0,16.6006,16.6258,16.5923,16.6258,36000.0
2009-10-05 15:10:00,19.85,19.86,19.83,19.84,16500.0,16.6342,16.6425,16.6174,16.6258,16500.0
2009-10-05 15:15:00,19.84,19.85,19.83,19.85,19500.0,16.6258,16.6342,16.6174,16.6342,19500.0
2009-10-05 15:20:00,19.85,19.86,19.83,19.84,18900.0,16.6342,16.6425,16.6174,16.6258,18900.0
2009-10-05 15:25:00,19.85,19.86,19.83,19.85,26400.0,16.6342,16.6425,16.6174,16.6342,26400.0
2009-10-05 15:30:00,19.85,19.86,19.83,19.85,37800.0,16.6342,16.6425,16.6174,16.6342,37800.0
2009-10-05 15:35:00,19.85,19.86,19.83,19.85,41700.0,16.6342,16.6425,16.6174,16.6342,41700.0
2009-10-05 15:40:00,19.85,19.86,19.84,19.85,50700.0,16.6342,16.6425,16.6258,16.6342,50700.0
2009-10-05 15:45:00,19.85,19.88,19.84,19.87,53400.0,16.6342,16.6593,16.6258,16.6509,53400.0
2009-10-05 15:50:00,19.87,19.87,19.81,19.84,109200.0,16.6509,16.6509,16.6006,16.6258,109200.0
2009-10-05 15:55:00,19.84,19.86,19.83,19.84,142200.0,16.6258,16.6425,16.6174,16.6258,142200.0
2009-10-06 09:30:00,19.91,20.07,19.91,20.02,36900.0,16.6844,16.8185,16.6844,16.7766,36900.0
2009-10-06 09:35:00,20.02,20.07,20.02,20.04,77700.0,16.7766,16.8185,16.7766,16.7934,77700.0
2009-10-06 09:40:00,20.04,20.12,20.04,20.08,44400.0,16.7934,16.8604,16.7934,16.8269,44400.0
2009-10-06 09:45:00,20.11,20.16,20.08,20.08,29100.0,16.852,16.8939,16.8269,16.8269,29100.0
2009-10-06 09:50:00,20.09,20.14,20.07,20.12,18000.0,16.8353,16.8772,16.8185,16.8604,18000.0
2009-10-06 09:55:00,20.12,20.17,20.12,20.14,13200.0,16.8604,16.9023,16.8604,16.8772,13200.0
2009-10-06 10:00:00,20.14,20.22,20.14,20.18,40800.0,16.8772,16.9442,16.8772,16.9107,40800.0
2009-10-06 10:05:00,20.19,20.21,20.16,20.16,8700.0,16.9191,16.9358,16.8939,16.8939,8700.0
2009-10-06 10:10:00,20.16,20.19,20.15,20.15,22200.0,16.8939,16.9191,16.8856,16.8856,22200.0
2009-10-06 10:15:00,20.15,20.15,20.08,20.08,28800.0,16.8856,16.8856,16.8269,16.8269,28800.0
2009-10-06 10:20:00,20.09,20.1,20.05,20.07,30000.0,16.8353,16.8437,16.8018,16.8185,30000.0
2009-10-06 10:25:00,20.08,20.08,20.03,20.04,24600.0,16.8269,16.8269,16.785,16.7934,24600.0
2009-10-06 10:30:00,20.04,20.05,20.02,20.03,9000.0,16.7934,16.8018,16.7766,16.785,9000.0
2009-10-06 10:35:00,20.03,20.07,20.03,20.07,27900.0,16.785,16.8185,16.785,16.8185,27900.0
2009-10-06 10:40:00,20.07,20.1,20.06,20.1,48600.0,16.8185,16.8437,16.8101,16.8437,48600.0
2009-10-06 10:45:00,20.1,20.1,20.08,20.09,19500.0,16.8437,16.8437,16.8269,16.8353,19500.0
2009-10-06 10:50:00,20.08,20.08,20.06,20.07,19500.0,16.8269,16.8269,16.8101,16.8185,19500.0
2009-10-06 10:55:00,20.07,20.07,20.06,20.06,13200.0,16.8185,16.8185,16.8101,16.8101,13200.0
2009-10-06 11:00:00,20.06,20.06,20.03,20.04,30300.0,16.8101,16.8101,16.785,16.7934,30300.0
2009-10-06 11:05:00,20.04,20.09,20.04,20.09,57900.0,16.7934,16.8353,16.7934,16.8353,57900.0
2009-10-06 11:10:00,20.09,20.1,20.06,20.06,31500.0,16.8353,16.8437,16.8101,16.8101,31500.0
2009-10-06 11:15:00,20.07,20.08,20.02,20.02,25200.0,16.8185,16.8269,16.7766,16.7766,25200.0
2009-10-06 11:20:00,20.02,20.05,20.01,20.01,26400.0,16.7766,16.8018,16.7682,16.7682,26400.0
2009-10-06 11:25:00,20.01,20.03,20.01,20.02,13800.0,16.7682,16.785,16.7682,16.7766,13800.0
2009-10-06 11:30:00,20.02,20.04,20.01,20.03,40500.0,16.7766,16.7934,16.7682,16.785,40500.0
2009-10-06 11:35:00,20.03,20.07,20.02,20.05,44100.0,16.785,16.8185,16.7766,16.8018,44100.0
2009-10-06 11:40:00,20.04,20.05,20.02,20.04,35400.0,16.7934,16.8018,16.7766,16.7934,35400.0
2009-10-06 11:45:00,20.04,20.06,20.01,20.01,27300.0,16.7934,16.8101,16.7682,16.7682,27300.0
2009-10-06 11:50:00,20.01,20.02,19.96,19.98,39300.0,16.7682,16.7766,16.7263,16.7431,39300.0
2009-10-06 11:55:00,19.98,20.01,19.98,20.01,12000.0,16.7431,16.7682,16.7431,16.7682,12000.0
2009-10-06 12:00:00,20.0,20.02,19.99,20.01,17100.0,16.7599,16.7766,16.7515,16.7682,17100.0
2009-10-06 12:05:00,20.01,20.02,19.99,19.99,15900.0,16.7682,16.7766,16.7515,16.7515,15900.0
2009-10-06 12:10:00,20.0,20.01,20.0,20.0,8400.0,16.7599,16.7682,16.7599,16.7599,8400.0
2009-10-06 12:15:00,20.0,20.04,20.0,20.03,15600.0,16.7599,16.7934,16.7599,16.785,15600.0
2009-10-06 12:20:00,20.03,20.05,20.02,20.04,25500.0,16.785,16.8018,16.7766,16.7934,25500.0
2009-10-06 12:25:00,20.04,20.04,20.0,20.01,18900.0,16.7934,16.7934,16.7599,16.7682,18900.0
2009-10-06 12:30:00,20.01,20.04,20.01,20.03,21600.0,16.7682,16.7934,16.7682,16.785,21600.0
2009-10-06 12:35:00,20.03,20.06,20.03,20.06,22800.0,16.785,16.8101,16.785,16.8101,22800.0
2009-10-06 12:40:00,20.05,20.06,20.04,20.04,17100.0,16.8018,16.8101,16.7934,16.7934,17100.0
2009-10-06 12:45:00,20.04,20.04,19.97,19.97,57600.0,16.7934,16.7934,16.7347,16.7347,57600.0
2009-10-06 12:50:00,19.97,19.99,19.96,19.97,65700.0,16.7347,16.7515,16.7263,16.7347,65700.0
2009-10-06 12:55:00,19.97,19.97,19.9,19.93,72900.0,16.7347,16.7347,16.6761,16.7012,72900.0
2009-10-06 13:00:00,19.91,19.92,19.9,19.91,30600.0,16.6844,16.6928,16.6761,16.6844,30600.0
2009-10-06 13:05:00,19.92,19.93,19.88,19.91,39600.0,16.6928,16.7012,16.6593,16.6844,39600.0
2009-10-06 13:10:00,19.92,19.95,19.92,19.95,26100.0,16.6928,16.718,16.6928,16.718,26100.0
2009-10-06 13:15:00,19.95,19.98,19.94,19.98,41100.0,16.718,16.7431,16.7096,16.7431,41100.0
2009-10-06 13:20:00,19.98,20.0,19.97,19.99,38100.0,16.7431,16.7599,16.7347,16.7515,38100.0
2009-10-06 13:25:00,19.99,20.0,19.98,19.99,19500.0,16.7515,16.7599,16.7431,16.7515,19500.0
2009-10-06 13:30:00,19.99,20.0,19.98,20.0,29100.0,16.7515,16.7599,16.7431,16.7599,29100.0
2009-10-06 13:35:00,20.0,20.02,20.0,20.01,35100.0,16.7599,16.7766,16.7599,16.7682,35100.0
2009-10-06 13:40:00,20.01,20.01,19.97,20.01,39000.0,16.7682,16.7682,16.7347,16.7682,39000.0
2009-10-06 13:45:00,20.01,20.02,19.99,20.01,30900.0,16.7682,16.7766,16.7515,16.7682,30900.0
2009-10-06 13:50:00,20.02,20.02,19.96,19.99,39600.0,16.7766,16.7766,16.7263,16.7515,39600.0
2009-10-06 13:55:00,19.99,20.02,19.99,19.99,26400.0,16.7515,16.7766,16.7515,16.7515,26400.0
2009-10-06 14:00:00,19.99,19.99,19.96,19.96,20400.0,16.7515,16.7515,16.7263,16.7263,20400.0
2009-10-06 14:05:00,19.96,19.97,19.94,19.96,30600.0,16.7263,16.7347,16.7096,16.7263,30600.0
2009-10-06 14:10:00,19.95,20.0,19.94,19.99,21000.0,16.718,16.7599,16.7096,16.7515,21000.0
2009-10-06 14:15:00,19.99,20.0,19.95,19.95,15900.0,16.7515,16.7599,16.718,16.718,15900.0
2009-10-06 14:20:00,19.97,19.97,19.89,19.93,38100.0,16.7347,16.7347,16.6677,16.7012,38100.0
2009-10-06 14:25:00,19.93,19.94,19.9,19.9,10200.0,16.7012,16.7096,16.6761,16.6761,10200.0
2009-10-06 14:30:00,19.9,19.96,19.9,19.96,17700.0,16.6761,16.7263,16.6761,16.7263,17700.0
2009-10-06 14:35:00,19.95,19.98,19.93,19.98,31200.0,16.718,16.7431,16.7012,16.7431,31200.0
2009-10-06 14:40:00,19.98,19.99,19.98,19.98,12600.0,16.7431,16.7515,16.7431,16.7431,12600.0
2009-10-06 14:45:00,19.99,20.01,19.96,19.98,45600.0,16.7515,16.7682,16.7263,16.7431,45600.0
2009-10-06 14:50:00,19.98,20.02,19.97,20.01,18300.0,16.7431,16.7766,16.7347,16.7682,18300.0
2009-10-06 14:55:00,20.01,20.01,19.98,19.99,18300.0,16.7682,16.7682,16.7431,16.7515,18300.0
2009-10-06 15:00:00,19.98,19.98,19.96,19.96,15000.0,16.7431,16.7431,16.7263,16.7263,15000.0
2009-10-06 15:05:00,19.96,20.02,19.96,20.0,51900.0,16.7263,16.7766,16.7263,16.7599,51900.0
2009-10-06 15:10:00,20.0,20.01,19.99,19.99,72300.0,16.7599,16.7682,16.7515,16.7515,72300.0
2009-10-06 15:15:00,19.99,20.01,19.99,19.99,25200.0,16.7515,16.7682,16.7515,16.7515,25200.0
2009-10-06 15:20:00,20.0,20.0,19.97,19.98,47100.0,16.7599,16.7599,16.7347,16.7431,47100.0
2009-10-06 15:25:00,19.98,20.01,19.97,20.0,89400.0,16.7431,16.7682,16.7347,16.7599,89400.0
2009-10-06 15:30:00,20.0,20.01,19.99,19.99,68100.0,16.7599,16.7682,16.7515,16.7515,68100.0
2009-10-06 15:35:00,19.99,20.0,19.99,19.99,28200.0,16.7515,16.7599,16.7515,16.7515,28200.0
2009-10-06 15:40:00,19.99,19.99,19.93,19.96,49500.0,16.7515,16.7515,16.7012,16.7263,49500.0
2009-10-06 15:45:00,19.96,19.96,19.92,19.92,65700.0,16.7263,16.7263,16.6928,16.6928,65700.0
2009-10-06 15:50:00,19.93,19.94,19.91,19.94,67200.0,16.7012,16.7096,16.6844,16.7096,67200.0
2009-10-06 15:55:00,19.94,19.98,19.93,19.96,161100.0,16.7096,16.7431,16.7012,16.7263,161100.0
2009-10-07 09:30:00,19.97,19.97,19.9,19.94,35400.0,16.7347,16.7347,16.6761,16.7096,35400.0
2009-10-07 09:35:00,19.95,20.03,19.95,20.01,76800.0,16.718,16.785,16.718,16.7682,76800.0
2009-10-07 09:40:00,20.01,20.03,19.98,19.99,143700.0,16.7682,16.785,16.7431,16.7515,143700.0
2009-10-07 09:45:00,20.0,20.05,19.94,19.94,27900.0,16.7599,16.8018,16.7096,16.7096,27900.0
2009-10-07 09:50:00,19.96,20.0,19.91,19.92,41700.0,16.7263,16.7599,16.6844,16.6928,41700.0
2009-10-07 09:55:00,19.91,20.0,19.91,20.0,59100.0,16.6844,16.7599,16.6844,16.7599,59100.0
2009-10-07 10:00:00,20.0,20.01,19.98,19.98,63000.0,16.7599,16.7682,16.7431,16.7431,63000.0
2009-10-07 10:05:00,19.99,20.0,19.97,20.0,6600.0,16.7515,16.7599,16.7347,16.7599,6600.0
2009-10-07 10:10:00,20.0,20.01,19.97,19.98,25200.0,16.7599,16.7682,16.7347,16.7431,25200.0
2009-10-07 10:15:00,19.98,19.99,19.97,19.99,30000.0,16.7431,16.7515,16.7347,16.7515,30000.0
2009-10-07 10:20:00,19.99,19.99,19.94,19.94,17700.0,16.7515,16.7515,16.7096,16.7096,17700.0
2009-10-07 10:25:00,19.94,19.97,19.92,19.92,30300.0,16.7096,16.7347,16.6928,16.6928,30300.0
2009-10-07 10:30:00,19.93,19.93,19.87,19.88,41100.0,16.7012,16.7012,16.6509,16.6593,41100.0
2009-10-07 10:35:00,19.87,19.91,19.86,19.9,13200.0,16.6509,16.6844,16.6425,16.6761,13200.0
2009-10-07 10:40:00,19.9,19.9,19.87,19.89,35700.0,16.6761,16.6761,16.6509,16.6677,35700.0
2009-10-07 10:45:00,19.89,19.89,19.87,19.88,6900.0,16.6677,16.6677,16.6509,16.6593,6900.0
2009-10-07 10:50:00,19.87,19.94,19.85,19.94,20400.0,16.6509,16.7096,16.6342,16.7096,20400.0
2009-10-07 10:55:00,19.93,19.95,19.93,19.94,4500.0,16.7012,16.718,16.7012,16.7096,4500.0
2009-10-07 11:00:00,19.94,20.0,19.94,20.0,15600.0,16.7096,16.7599,16.7096,16.7599,15600.0
2009-10-07 11:05:00,20.0,20.0,19.93,19.94,10500.0,16.7599,16.7599,16.7012,16.7096,10500.0
2009-10-07 11:10:00,19.93,19.95,19.92,19.92,13200.0,16.7012,16.718,16.6928,16.6928,13200.0
2009-10-07 11:15:00,19.92,19.92,19.88,19.88,16500.0,16.6928,16.6928,16.6593,16.6593,16500.0
2009-10-07 11:20:00,19.88,19.89,19.88,19.89,12000.0,16.6593,16.6677,16.6593,16.6677,12000.0
2009-10-07 11:25:00,19.9,19.9,19.89,19.89,18900.0,16.6761,16.6761,16.6677,16.6677,18900.0
2009-10-07 11:30:00,19.89,19.89,19.86,19.86,17400.0,16.6677,16.6677,16.6425,16.6425,17400.0
2009-10-07 11:35:00,19.85,19.85,19.82,19.83,26700.0,16.6342,16.6342,16.609,16.6174,26700.0
2009-10-07 11:40:00,19.83,19.83,19.82,19.82,20700.0,16.6174,16.6174,16.609,16.609,20700.0
2009-10-07 11:45:00,19.82,19.85,19.82,19.85,19200.0,16.609,16.6342,16.609,16.6342,19200.0
2009-10-07 11:50:00,19.86,19.88,19.84,19.86,10200.0,16.6425,16.6593,16.6258,16.6425,10200.0
2009-10-07 11:55:00,19.87,19.88,19.85,19.87,42000.0,16.6509,16.6593,16.6342,16.6509,42000.0
2009-10-07 12:00:00,19.87,19.91,19.86,19.9,33900.0,16.6509,16.6844,16.6425,16.6761,33900.0
2009-10-07 12:05:00,19.9,19.92,19.9,19.92,4500.0,16.6761,16.6928,16.6761,16.6928,4500.0
2009-10-07 12:10:00,19.92,19.92,19.9,19.91,6300.0,16.6928,16.6928,16.6761,16.6844,6300.0
2009-10-07 12:15:00,19.91,19.92,19.91,19.91,12300.0,16.6844,16.6928,16.6844,16.6844,12300.0
2009-10-07 12:20:00,19.91,19.93,19.9,19.92,22800.0,16.6844,16.7012,16.6761,16.6928,22800.0
2009-10-07 12:25:00,19.92,19.93,19.92,19.93,11100.0,16.6928,16.7012,16.6928,16.7012,11100.0
2009-10-07 12:30:00,19.92,19.93,19.89,19.92,20700.0,16.6928,16.7012,16.6677,16.6928,20700.0
2009-10-07 12:35:00,19.91,19.93,19.91,19.91,7800.0,16.6844,16.7012,16.6844,16.6844,7800.0
2009-10-07 12:40:00,19.91,19.92,19.9,19.91,9600.0,16.6844,16.6928,16.6761,16.6844,9600.0
2009-10-07 12:45:00,19.91,19.91,19.9,19.91,13800.0,16.6844,16.6844,16.6761,16.6844,13800.0
2009-10-07 12:50:00,19.92,19.93,19.91,19.91,9600.0,16.6928,16.7012,16.6844,16.6844,9600.0
2009-10-07 12:55:00,19.92,19.92,19.91,19.92,8100.0,16.6928,16.6928,16.6844,16.6928,8100.0
2009-10-07 13:00:00,19.92,19.93,19.9,19.9,16500.0,16.6928,16.7012,16.6761,16.6761,16500.0
2009-10-07 13:05:00,19.9,19.9,19.89,19.9,46800.0,16.6761,16.6761,16.6677,16.6761,46800.0
2009-10-07 13:10:00,19.89,19.93,19.89,19.93,29700.0,16.6677,16.7012,16.6677,16.7012,29700.0
2009-10-07 13:15:00,19.92,19.92,19.9,19.92,14100.0,16.6928,16.6928,16.6761,16.6928,14100.0
2009-10-07 13:20:00,19.92,19.92,19.89,19.89,5100.0,16.6928,16.6928,16.6677,16.6677,5100.0
2009-10-07 13:25:00,19.89,19.9,19.89,19.9,11700.0,16.6677,16.6761,16.6677,16.6761,11700.0
2009-10-07 13:30:00,19.9,19.92,19.9,19.91,13800.0,16.6761,16.6928,16.6761,16.6844,13800.0
2009-10-07 13:35:00,19.9,19.92,19.9,19.91,6900.0,16.6761,16.6928,16.6761,16.6844,6900.0
2009-10-07 13:40:00,19.9,19.91,19.88,19.89,9300.0,16.6761,16.6844,16.6593,16.6677,9300.0
2009-10-07 13:45:00,19.89,19.89,19.87,19.87,5400.0,16.6677,16.6677,16.6509,16.6509,5400.0
2009-10-07 13:50:00,19.87,19.88,19.86,19.86,8700.0,16.6509,16.6593,16.6425,16.6425,8700.0
2009-10-07 13:55:00,19.87,19.88,19.86,19.88,12600.0,16.6509,16.6593,16.6425,16.6593,12600.0
2009-10-07 14:00:00,19.88,19.89,19.86,19.89,22800.0,16.6593,16.6677,16.6425,16.6677,22800.0
2009-10-07 14:05:00,19.89,19.9,19.87,19.9,14700.0,16.6677,16.6761,16.6509,16.6761,14700.0
2009-10-07 14:10:00,19.9,19.91,19.87,19.88,13800.0,16.6761,16.6844,16.6509,16.6593,13800.0
2009-10-07 14:15:00,19.88,19.88,19.87,19.87,7800.0,16.6593,16.6593,16.6509,16.6509,7800.0
2009-10-07 14:20:00,19.87,19.87,19.84,19.85,16800.0,16.6509,16.6509,16.6258,16.6342,16800.0
2009-10-07 14:25:00,19.86,19.86,19.86,19.86,6300.0,16.6425,16.6425,16.6425,16.6425,6300.0
2009-10-07 14:30:00,19.86,19.86,19.83,19.84,20400.0,16.6425,16.6425,16.6174,16.6258,20400.0
2009-10-07 14:35:00,19.84,19.84,19.83,19.84,10200.0,16.6258,16.6258,16.6174,16.6258,10200.0
2009-10-07 14:40:00,19.84,19.84,19.83,19.84,18300.0,16.6258,16.6258,16.6174,16.6258,18300.0
2009-10-07 14:45:00,19.84,19.87,19.84,19.84,21300.0,16.6258,16.6509,16.6258,16.6258,21300.0
2009-10-07 14:50:00,19.84,19.86,19.84,19.84,15300.0,16.6258,16.6425,16.6258,16.6258,15300.0
2009-10-07 14:55:00,19.84,19.84,19.83,19.83,20100.0,16.6258,16.6258,16.6174,16.6174,20100.0
2009-10-07 15:00:00,19.82,19.82,19.8,19.82,53400.0,16.609,16.609,16.5923,16.609,53400.0
2009-10-07 15:05:00,19.82,19.85,19.82,19.84,53100.0,16.609,16.6342,16.609,16.6258,53100.0
2009-10-07 15:10:00,19.84,19.86,19.83,19.85,49800.0,16.6258,16.6425,16.6174,16.6342,49800.0
2009-10-07 15:15:00,19.85,19.85,19.81,19.82,50400.0,16.6342,16.6342,16.6006,16.609,50400.0
2009-10-07 15:20:00,19.82,19.82,19.79,19.8,61500.0,16.609,16.609,16.5839,16.5923,61500.0
2009-10-07 15:25:00,19.8,19.83,19.79,19.82,82200.0,16.5923,16.6174,16.5839,16.609,82200.0
2009-10-07 15:30:00,19.82,19.83,19.81,19.82,42300.0,16.609,16.6174,16.6006,16.609,42300.0
2009-10-07 15:35:00,19.82,19.85,19.82,19.82,81900.0,16.609,16.6342,16.609,16.609,81900.0
2009-10-07 15:40:00,19.82,19.83,19.8,19.81,89700.0,16.609,16.6174,16.5923,16.6006,89700.0
2009-10-07 15:45:00,19.82,19.82,19.81,19.81,95100.0,16.609,16.609,16.6006,16.6006,95100.0
2009-10-07 15:50:00,19.81,19.84,19.81,19.84,104100.0,16.6006,16.6258,16.6006,16.6258,104100.0
2009-10-07 15:55:00,19.84,19.85,19.83,19.85,158700.0,16.6258,16.6342,16.6174,16.6342,158700.0
2009-10-08 09:30:00,20.03,20.09,20.03,20.07,50400.0,16.785,16.8353,16.785,16.8185,50400.0
2009-10-08 09:35:00,20.07,20.14,20.07,20.14,48000.0,16.8185,16.8772,16.8185,16.8772,48000.0
2009-10-08 09:40:00,20.13,20.21,20.13,20.13,29100.0,16.8688,16.9358,16.8688,16.8688,29100.0
2009-10-08 09:45:00,20.16,20.18,20.11,20.13,21600.0,16.8939,16.9107,16.852,16.8688,21600.0
2009-10-08 09:50:00,20.13,20.13,20.04,20.05,22200.0,16.8688,16.8688,16.7934,16.8018,22200.0
2009-10-08 09:55:00,20.05,20.06,20.01,20.01,8700.0,16.8018,16.8101,16.7682,16.7682,8700.0
2009-10-08 10:00:00,20.02,20.04,20.0,20.02,25200.0,16.7766,16.7934,16.7599,16.7766,25200.0
2009-10-08 10:05:00,20.01,20.01,19.95,20.01,19800.0,16.7682,16.7682,16.718,16.7682,19800.0
2009-10-08 10:10:00,20.02,20.06,20.0,20.06,35400.0,16.7766,16.8101,16.7599,16.8101,35400.0
2009-10-08 10:15:00,20.06,20.06,20.04,20.04,24600.0,16.8101,16.8101,16.7934,16.7934,24600.0
2009-10-08 10:20:00,20.04,20.1,20.03,20.1,24000.0,16.7934,16.8437,16.785,16.8437,24000.0
2009-10-08 10:25:00,20.1,20.13,20.08,20.11,16200.0,16.8437,16.8688,16.8269,16.852,16200.0
2009-10-08 10:30:00,20.11,20.14,20.11,20.13,21300.0,16.852,16.8772,16.852,16.8688,21300.0
2009-10-08 10:35:00,20.12,20.17,20.11,20.15,24900.0,16.8604,16.9023,16.852,16.8856,24900.0
2009-10-08 10:40:00,20.15,20.16,20.13,20.16,55200.0,16.8856,16.8939,16.8688,16.8939,55200.0
2009-10-08 10:45:00,20.15,20.17,20.13,20.13,7500.0,16.8856,16.9023,16.8688,16.8688,7500.0
2009-10-08 10:50:00,20.12,20.17,20.12,20.15,14400.0,16.8604,16.9023,16.8604,16.8856,14400.0
2009-10-08 10:55:00,20.16,20.17,20.13,20.14,18300.0,16.8939,16.9023,16.8688,16.8772,18300.0
2009-10-08 11:00:00,20.14,20.14,20.1,20.1,31500.0,16.8772,16.8772,16.8437,16.8437,31500.0
2009-10-08 11:05:00,20.1,20.15,20.1,20.15,10500.0,16.8437,16.8856,16.8437,16.8856,10500.0
2009-10-08 11:10:00,20.16,20.17,20.15,20.17,18300.0,16.8939,16.9023,16.8856,16.9023,18300.0
2009-10-08 11:15:00,20.16,20.26,20.16,20.26,48900.0,16.8939,16.9777,16.8939,16.9777,48900.0
2009-10-08 11:20:00,20.25,20.32,20.24,20.32,102600.0,16.9694,17.028,16.961,17.028,102600.0
2009-10-08 11:25:00,20.32,20.33,20.28,20.3,30000.0,17.028,17.0364,16.9945,17.0113,30000.0
2009-10-08 11:30:00,20.3,20.34,20.29,20.31,49200.0,17.0113,17.0448,17.0029,17.0196,49200.0
2009-10-08 11:35:00,20.31,20.34,20.31,20.32,17700.0,17.0196,17.0448,17.0196,17.028,17700.0
2009-10-08 11:40:00,20.33,20.36,20.33,20.33,20700.0,17.0364,17.0615,17.0364,17.0364,20700.0
2009-10-08 11:45:00,20.33,20.39,20.33,20.34,36600.0,17.0364,17.0867,17.0364,17.0448,36600.0
2009-10-08 11:50:00,20.34,20.38,20.33,20.37,21900.0,17.0448,17.0783,17.0364,17.0699,21900.0
2009-10-08 11:55:00,20.36,20.39,20.35,20.39,18900.0,17.0615,17.0867,17.0532,17.0867,18900.0
2009-10-08 12:00:00,20.39,20.39,20.38,20.38,24300.0,17.0867,17.0867,17.0783,17.0783,24300.0
2009-10-08 12:05:00,20.38,20.38,20.34,20.34,45300.0,17.0783,17.0783,17.0448,17.0448,45300.0
2009-10-08 12:10:00,20.34,20.36,20.33,20.35,12600.0,17.0448,17.0615,17.0364,17.0532,12600.0
2009-10-08 12:15:00,20.35,20.37,20.35,20.37,13200.0,17.0532,17.0699,17.0532,17.0699,13200.0
2009-10-08 12:20:00,20.37,20.4,20.36,20.4,17400.0,17.0699,17.0951,17.0615,17.0951,17400.0
2009-10-08 12:25:00,20.4,20.43,20.39,20.4,21900.0,17.0951,17.1202,17.0867,17.0951,21900.0
2009-10-08 12:30:00,20.4,20.45,20.4,20.41,28200.0,17.0951,17.137,17.0951,17.1034,28200.0
2009-10-08 12:35:00,20.41,20.41,20.39,20.4,19200.0,17.1034,17.1034,17.0867,17.0951,19200.0
2009-10-08 12:40:00,20.39,20.42,20.39,20.41,35700.0,17.0867,17.1118,17.0867,17.1034,35700.0
2009-10-08 12:45:00,20.41,20.41,20.37,20.37,20100.0,17.1034,17.1034,17.0699,17.0699,20100.0
2009-10-08 12:50:00,20.37,20.37,20.35,20.35,30000.0,17.0699,17.0699,17.0532,17.0532,30000.0
2009-10-08 12:55:00,20.36,20.38,20.36,20.37,22800.0,17.0615,17.0783,17.0615,17.0699,22800.0
2009-10-08 13:00:00,20.37,20.4,20.36,20.38,27000.0,17.0699,17.0951,17.0615,17.0783,27000.0
2009-10-08 13:05:00,20.38,20.39,20.36,20.38,36300.0,17.0783,17.0867,17.0615,17.0783,36300.0
2009-10-08 13:10:00,20.38,20.38,20.32,20.35,31200.0,17.0783,17.0783,17.028,17.0532,31200.0
2009-10-08 13:15:00,20.36,20.37,20.33,20.37,36000.0,17.0615,17.0699,17.0364,17.0699,36000.0
2009-10-08 13:20:00,20.37,20.37,20.35,20.36,14700.0,17.0699,17.0699,17.0532,17.0615,14700.0
2009-10-08 13:25:00,20.36,20.37,20.36,20.37,13500.0,17.0615,17.0699,17.0615,17.0699,13500.0
2009-10-08 13:30:00,20.37,20.37,20.3,20.3,33300.0,17.0699,17.0699,17.0113,17.0113,33300.0
2009-10-08 13:35:00,20.3,20.33,20.26,20.27,35100.0,17.0113,17.0364,16.9777,16.9861,35100.0
2009-10-08 13:40:00,20.27,20.33,20.27,20.33,70500.0,16.9861,17.0364,16.9861,17.0364,70500.0
2009-10-08 13:45:00,20.34,20.35,20.34,20.35,17100.0,17.0448,17.0532,17.0448,17.0532,17100.0
2009-10-08 13:50:00,20.34,20.38,20.34,20.34,37800.0,17.0448,17.0783,17.0448,17.0448,37800.0
2009-10-08 13:55:00,20.35,20.38,20.34,20.36,15300.0,17.0532,17.0783,17.0448,17.0615,15300.0
2009-10-08 14:00:00,20.37,20.37,20.36,20.37,18000.0,17.0699,17.0699,17.0615,17.0699,18000.0
2009-10-08 14:05:00,20.37,20.38,20.35,20.37,29700.0,17.0699,17.0783,17.0532,17.0699,29700.0
2009-10-08 14:10:00,20.37,20.39,20.35,20.35,22800.0,17.0699,17.0867,17.0532,17.0532,22800.0
2009-10-08 14:15:00,20.35,20.36,20.35,20.35,20700.0,17.0532,17.0615,17.0532,17.0532,20700.0
2009-10-08 14:20:00,20.35,20.37,20.35,20.35,32700.0,17.0532,17.0699,17.0532,17.0532,32700.0
2009-10-08 14:25:00,20.35,20.37,20.31,20.36,35700.0,17.0532,17.0699,17.0196,17.0615,35700.0
2009-10-08 14:30:00,20.36,20.39,20.34,20.39,33000.0,17.0615,17.0867,17.0448,17.0867,33000.0
2009-10-08 14:35:00,20.37,20.4,20.37,20.4,13800.0,17.0699,17.0951,17.0699,17.0951,13800.0
2009-10-08 14:40:00,20.4,20.4,20.37,20.37,23100.0,17.0951,17.0951,17.0699,17.0699,23100.0
2009-10-08 14:45:00,20.38,20.41,20.38,20.4,25800.0,17.0783,17.1034,17.0783,17.0951,25800.0
2009-10-08 14:50:00,20.4,20.4,20.38,20.39,25800.0,17.0951,17.0951,17.0783,17.0867,25800.0
2009-10-08 14:55:00,20.38,20.39,20.38,20.39,60600.0,17.0783,17.0867,17.0783,17.0867,60600.0
2009-10-08 15:00:00,20.39,20.44,20.39,20.41,68700.0,17.0867,17.1286,17.0867,17.1034,68700.0
2009-10-08 15:05:00,20.4,20.42,20.4,20.41,58500.0,17.0951,17.1118,17.0951,17.1034,58500.0
2009-10-08 15:10:00,20.41,20.41,20.36,20.37,73200.0,17.1034,17.1034,17.0615,17.0699,73200.0
2009-10-08 15:15:00,20.36,20.38,20.36,20.38,82200.0,17.0615,17.0783,17.0615,17.0783,82200.0
2009-10-08 15:20:00,20.38,20.39,20.38,20.39,60600.0,17.0783,17.0867,17.0783,17.0867,60600.0
2009-10-08 15:25:00,20.39,20.39,20.35,20.35,58800.0,17.0867,17.0867,17.0532,17.0532,58800.0
2009-10-08 15:30:00,20.35,20.37,20.34,20.36,99000.0,17.0532,17.0699,17.0448,17.0615,99000.0
2009-10-08 15:35:00,20.36,20.38,20.36,20.36,181500.0,17.0615,17.0783,17.0615,17.0615,181500.0
2009-10-08 15:40:00,20.37,20.39,20.36,20.36,61200.0,17.0699,17.0867,17.0615,17.0615,61200.0
2009-10-08 15:45:00,20.36,20.39,20.36,20.39,98400.0,17.0615,17.0867,17.0615,17.0867,98400.0
2009-10-08 15:50:00,20.38,20.41,20.38,20.41,153300.0,17.0783,17.1034,17.0783,17.1034,153300.0
2009-10-08 15:55:00,20.4,20.41,20.38,20.4,219300.0,17.0951,17.1034,17.0783,17.0951,219300.0
2009-10-09 09:30:00,20.38,20.42,20.25,20.27,78000.0,17.0783,17.1118,16.9694,16.9861,78000.0
2009-10-09 09:35:00,20.26,20.28,20.21,20.27,78000.0,16.9777,16.9945,16.9358,16.9861,78000.0
2009-10-09 09:40:00,20.26,20.39,20.26,20.38,27900.0,16.9777,17.0867,16.9777,17.0783,27900.0
2009-10-09 09:45:00,20.38,20.45,20.36,20.42,46800.0,17.0783,17.137,17.0615,17.1118,46800.0
2009-10-09 09:50:00,20.42,20.43,20.4,20.42,46200.0,17.1118,17.1202,17.0951,17.1118,46200.0
2009-10-09 09:55:00,20.42,20.46,20.42,20.45,50100.0,17.1118,17.1453,17.1118,17.137,50100.0
2009-10-09 10:00:00,20.46,20.49,20.45,20.48,82500.0,17.1453,17.1705,17.137,17.1621,82500.0
2009-10-09 10:05:00,20.49,20.52,20.48,20.52,57300.0,17.1705,17.1956,17.1621,17.1956,57300.0
2009-10-09 10:10:00,20.52,20.58,20.52,20.52,52800.0,17.1956,17.2459,17.1956,17.1956,52800.0
2009-10-09 10:15:00,20.51,20.53,20.51,20.52,33600.0,17.1872,17.204,17.1872,17.1956,33600.0
2009-10-09 10:20:00,20.53,20.53,20.49,20.49,59400.0,17.204,17.204,17.1705,17.1705,59400.0
2009-10-09 10:25:00,20.49,20.54,20.49,20.52,16800.0,17.1705,17.2124,17.1705,17.1956,16800.0
2009-10-09 10:30:00,20.52,20.54,20.51,20.53,81300.0,17.1956,17.2124,17.1872,17.204,81300.0
2009-10-09 10:35:00,20.53,20.54,20.49,20.5,29100.0,17.204,17.2124,17.1705,17.1789,29100.0
2009-10-09 10:40:00,20.51,20.52,20.5,20.51,67800.0,17.1872,17.1956,17.1789,17.1872,67800.0
2009-10-09 10:45:00,20.51,20.52,20.49,20.49,38700.0,17.1872,17.1956,17.1705,17.1705,38700.0
2009-10-09 10:50:00,20.49,20.51,20.48,20.51,21600.0,17.1705,17.1872,17.1621,17.1872,21600.0
2009-10-09 10:55:00,20.51,20.52,20.5,20.51,28500.0,17.1872,17.1956,17.1789,17.1872,28500.0
2009-10-09 11:00:00,20.51,20.51,20.45,20.5,181200.0,17.1872,17.1872,17.137,17.1789,181200.0
2009-10-09 11:05:00,20.5,20.5,20.45,20.46,21000.0,17.1789,17.1789,17.137,17.1453,21000.0
2009-10-09 11:10:00,20.46,20.47,20.44,20.46,26700.0,17.1453,17.1537,17.1286,17.1453,26700.0
2009-10-09 11:15:00,20.46,20.48,20.46,20.47,63000.0,17.1453,17.1621,17.1453,17.1537,63000.0
2009-10-09 11:20:00,20.47,20.49,20.47,20.47,58800.0,17.1537,17.1705,17.1537,17.1537,58800.0
2009-10-09 11:25:00,20.48,20.5,20.46,20.5,39000.0,17.1621,17.1789,17.1453,17.1789,39000.0
2009-10-09 11:30:00,20.5,20.5,20.48,20.5,29100.0,17.1789,17.1789,17.1621,17.1789,29100.0
2009-10-09 11:35:00,20.5,20.5,20.44,20.44,24900.0,17.1789,17.1789,17.1286,17.1286,24900.0
2009-10-09 11:40:00,20.44,20.45,20.44,20.44,11100.0,17.1286,17.137,17.1286,17.1286,11100.0
2009-10-09 11:45:00,20.44,20.44,20.43,20.43,36300.0,17.1286,17.1286,17.1202,17.1202,36300.0
2009-10-09 11:50:00,20.43,20.46,20.43,20.45,44400.0,17.1202,17.1453,17.1202,17.137,44400.0
2009-10-09 11:55:00,20.46,20.47,20.41,20.41,31800.0,17.1453,17.1537,17.1034,17.1034,31800.0
2009-10-09 12:00:00,20.41,20.43,20.41,20.42,21000.0,17.1034,17.1202,17.1034,17.1118,21000.0
2009-10-09 12:05:00,20.41,20.42,20.4,20.41,19800.0,17.1034,17.1118,17.0951,17.1034,19800.0
2009-10-09 12:10:00,20.41,20.44,20.4,20.44,65400.0,17.1034,17.1286,17.0951,17.1286,65400.0
2009-10-09 12:15:00,20.44,20.45,20.42,20.44,21000.0,17.1286,17.137,17.1118,17.1286,21000.0
2009-10-09 12:20:00,20.44,20.46,20.43,20.43,99300.0,17.1286,17.1453,17.1202,17.1202,99300.0
2009-10-09 12:25:00,20.44,20.46,20.42,20.46,35700.0,17.1286,17.1453,17.1118,17.1453,35700.0
2009-10-09 12:30:00,20.46,20.46,20.45,20.45,30300.0,17.1453,17.1453,17.137,17.137,30300.0
2009-10-09 12:35:00,20.45,20.47,20.44,20.46,19500.0,17.137,17.1537,17.1286,17.1453,19500.0
2009-10-09 12:40:00,20.46,20.47,20.46,20.47,21300.0,17.1453,17.1537,17.1453,17.1537,21300.0
2009-10-09 12:45:00,20.46,20.48,20.46,20.48,33000.0,17.1453,17.1621,17.1453,17.1621,33000.0
2009-10-09 12:50:00,20.48,20.48,20.47,20.47,30900.0,17.1621,17.1621,17.1537,17.1537,30900.0
2009-10-09 12:55:00,20.47,20.48,20.47,20.48,16500.0,17.1537,17.1621,17.1537,17.1621,16500.0
2009-10-09 13:00:00,20.48,20.5,20.48,20.5,24900.0,17.1621,17.1789,17.1621,17.1789,24900.0
2009-10-09 13:05:00,20.5,20.5,20.5,20.5,3300.0,17.1789,17.1789,17.1789,17.1789,3300.0
2009-10-09 13:10:00,20.5,20.5,20.5,20.5,31200.0,17.1789,17.1789,17.1789,17.1789,31200.0
2009-10-09 13:15:00,20.5,20.52,20.5,20.52,35700.0,17.1789,17.1956,17.1789,17.1956,35700.0
2009-10-09 13:20:00,20.51,20.51,20.5,20.5,6300.0,17.1872,17.1872,17.1789,17.1789,6300.0
2009-10-09 13:25:00,20.5,20.51,20.49,20.5,13800.0,17.1789,17.1872,17.1705,17.1789,13800.0
2009-10-09 13:30:00,20.5,20.5,20.5,20.5,9600.0,17.1789,17.1789,17.1789,17.1789,9600.0
2009-10-09 13:35:00,20.5,20.5,20.5,20.5,4800.0,17.1789,17.1789,17.1789,17.1789,4800.0
2009-10-09 13:40:00,20.5,20.5,20.49,20.5,29100.0,17.1789,17.1789,17.1705,17.1789,29100.0
2009-10-09 13:45:00,20.5,20.51,20.5,20.51,18300.0,17.1789,17.1872,17.1789,17.1872,18300.0
2009-10-09 13:50:00,20.51,20.52,20.51,20.51,17400.0,17.1872,17.1956,17.1872,17.1872,17400.0
2009-10-09 13:55:00,20.51,20.52,20.51,20.52,16200.0,17.1872,17.1956,17.1872,17.1956,16200.0
2009-10-09 14:00:00,20.52,20.53,20.51,20.53,20100.0,17.1956,17.204,17.1872,17.204,20100.0
2009-10-09 14:05:00,20.53,20.53,20.5,20.52,29700.0,17.204,17.204,17.1789,17.1956,29700.0
2009-10-09 14:10:00,20.51,20.53,20.51,20.53,21300.0,17.1872,17.204,17.1872,17.204,21300.0
2009-10-09 14:15:00,20.53,20.55,20.52,20.52,17700.0,17.204,17.2208,17.1956,17.1956,17700.0
2009-10-09 14:20:00,20.53,20.55,20.52,20.55,13800.0,17.204,17.2208,17.1956,17.2208,13800.0
2009-10-09 14:25:00,20.54,20.55,20.53,20.55,12900.0,17.2124,17.2208,17.204,17.2208,12900.0
2009-10-09 14:30:00,20.55,20.56,20.53,20.53,10500.0,17.2208,17.2291,17.204,17.204,10500.0
2009-10-09 14:35:00,20.53,20.54,20.52,20.52,11700.0,17.204,17.2124,17.1956,17.1956,11700.0
2009-10-09 14:40:00,20.52,20.52,20.49,20.5,19200.0,17.1956,17.1956,17.1705,17.1789,19200.0
2009-10-09 14:45:00,20.5,20.52,20.5,20.5,26400.0,17.1789,17.1956,17.1789,17.1789,26400.0
2009-10-09 14:50:00,20.5,20.51,20.5,20.5,8400.0,17.1789,17.1872,17.1789,17.1789,8400.0
2009-10-09 14:55:00,20.5,20.52,20.5,20.51,14400.0,17.1789,17.1956,17.1789,17.1872,14400.0
2009-10-09 15:00:00,20.51,20.53,20.5,20.52,24600.0,17.1872,17.204,17.1789,17.1956,24600.0
2009-10-09 15:05:00,20.52,20.53,20.51,20.52,39900.0,17.1956,17.204,17.1872,17.1956,39900.0
2009-10-09 15:10:00,20.52,20.53,20.52,20.52,31500.0,17.1956,17.204,17.1956,17.1956,31500.0
2009-10-09 15:15:00,20.52,20.52,20.5,20.51,42900.0,17.1956,17.1956,17.1789,17.1872,42900.0
2009-10-09 15:20:00,20.51,20.51,20.5,20.5,36600.0,17.1872,17.1872,17.1789,17.1789,36600.0
2009-10-09 15:25:00,20.5,20.51,20.5,20.5,25800.0,17.1789,17.1872,17.1789,17.1789,25800.0
2009-10-09 15:30:00,20.5,20.52,20.49,20.51,63600.0,17.1789,17.1956,17.1705,17.1872,63600.0
2009-10-09 15:35:00,20.51,20.51,20.49,20.49,40200.0,17.1872,17.1872,17.1705,17.1705,40200.0
2009-10-09 15:40:00,20.49,20.5,20.48,20.48,63300.0,17.1705,17.1789,17.1621,17.1621,63300.0
2009-10-09 15:45:00,20.48,20.48,20.46,20.48,46200.0,17.1621,17.1621,17.1453,17.1621,46200.0
2009-10-09 15:50:00,20.48,20.49,20.47,20.49,116100.0,17.1621,17.1705,17.1537,17.1705,116100.0
2009-10-09 15:55:00,20.48,20.55,20.48,20.51,186600.0,17.1621,17.2208,17.1621,17.1872,186600.0
2009-10-12 09:30:00,20.62,20.71,20.59,20.7,82200.0,17.2794,17.3548,17.2543,17.3465,82200.0
2009-10-12 09:35:00,20.7,20.74,20.7,20.73,30900.0,17.3465,17.38,17.3465,17.3716,30900.0
2009-10-12 09:40:00,20.72,20.75,20.71,20.74,39900.0,17.3632,17.3884,17.3548,17.38,39900.0
2009-10-12 09:45:00,20.75,20.77,20.74,20.75,22800.0,17.3884,17.4051,17.38,17.3884,22800.0
2009-10-12 09:50:00,20.75,20.76,20.73,20.75,29400.0,17.3884,17.3967,17.3716,17.3884,29400.0
2009-10-12 09:55:00,20.74,20.75,20.74,20.75,33900.0,17.38,17.3884,17.38,17.3884,33900.0
2009-10-12 10:00:00,20.75,20.75,20.74,20.75,35100.0,17.3884,17.3884,17.38,17.3884,35100.0
2009-10-12 10:05:00,20.75,20.77,20.74,20.77,52200.0,17.3884,17.4051,17.38,17.4051,52200.0
2009-10-12 10:10:00,20.77,20.78,20.75,20.77,46800.0,17.4051,17.4135,17.3884,17.4051,46800.0
2009-10-12 10:15:00,20.78,20.8,20.78,20.79,29700.0,17.4135,17.4303,17.4135,17.4219,29700.0
2009-10-12 10:20:00,20.78,20.78,20.76,20.76,16500.0,17.4135,17.4135,17.3967,17.3967,16500.0
2009-10-12 10:25:00,20.76,20.77,20.76,20.77,14100.0,17.3967,17.4051,17.3967,17.4051,14100.0
2009-10-12 10:30:00,20.77,20.79,20.76,20.79,20400.0,17.4051,17.4219,17.3967,17.4219,20400.0
2009-10-12 10:35:00,20.79,20.81,20.79,20.81,19800.0,17.4219,17.4386,17.4219,17.4386,19800.0
2009-10-12 10:40:00,20.81,20.82,20.81,20.82,20100.0,17.4386,17.447,17.4386,17.447,20100.0
2009-10-12 10:45:00,20.82,20.82,20.81,20.81,24000.0,17.447,17.447,17.4386,17.4386,24000.0
2009-10-12 10:50:00,20.81,20.82,20.81,20.82,18600.0,17.4386,17.447,17.4386,17.447,18600.0
2009-10-12 10:55:00,20.82,20.83,20.81,20.83,12300.0,17.447,17.4554,17.4386,17.4554,12300.0
2009-10-12 11:00:00,20.83,20.84,20.82,20.84,35400.0,17.4554,17.4638,17.447,17.4638,35400.0
2009-10-12 11:05:00,20.84,20.86,20.84,20.86,27300.0,17.4638,17.4805,17.4638,17.4805,27300.0
2009-10-12 11:10:00,20.86,20.86,20.85,20.86,28800.0,17.4805,17.4805,17.4722,17.4805,28800.0
2009-10-12 11:15:00,20.85,20.86,20.85,20.85,24900.0,17.4722,17.4805,17.4722,17.4722,24900.0
2009-10-12 11:20:00,20.85,20.85,20.84,20.84,15900.0,17.4722,17.4722,17.4638,17.4638,15900.0
2009-10-12 11:25:00,20.84,20.85,20.84,20.85,11700.0,17.4638,17.4722,17.4638,17.4722,11700.0
2009-10-12 11:30:00,20.85,20.85,20.84,20.85,30600.0,17.4722,17.4722,17.4638,17.4722,30600.0
2009-10-12 11:35:00,20.85,20.86,20.85,20.86,21300.0,17.4722,17.4805,17.4722,17.4805,21300.0
2009-10-12 11:40:00,20.86,20.87,20.85,20.85,18600.0,17.4805,17.4889,17.4722,17.4722,18600.0
2009-10-12 11:45:00,20.85,20.85,20.85,20.85,17400.0,17.4722,17.4722,17.4722,17.4722,17400.0
2009-10-12 11:50:00,20.85,20.85,20.85,20.85,12900.0,17.4722,17.4722,17.4722,17.4722,12900.0
2009-10-12 11:55:00,20.85,20.85,20.79,20.79,36300.0,17.4722,17.4722,17.4219,17.4219,36300.0
2009-10-12 12:00:00,20.8,20.8,20.79,20.8,12900.0,17.4303,17.4303,17.4219,17.4303,12900.0
2009-10-12 12:05:00,20.8,20.8,20.78,20.78,13800.0,17.4303,17.4303,17.4135,17.4135,13800.0
2009-10-12 12:10:00,20.78,20.8,20.77,20.79,29700.0,17.4135,17.4303,17.4051,17.4219,29700.0
2009-10-12 12:15:00,20.79,20.79,20.78,20.78,13200.0,17.4219,17.4219,17.4135,17.4135,13200.0
2009-10-12 12:20:00,20.78,20.78,20.76,20.76,11100.0,17.4135,17.4135,17.3967,17.3967,11100.0
2009-10-12 12:25:00,20.76,20.77,20.73,20.73,29100.0,17.3967,17.4051,17.3716,17.3716,29100.0
2009-10-12 12:30:00,20.73,20.73,20.73,20.73,4500.0,17.3716,17.3716,17.3716,17.3716,4500.0
2009-10-12 12:35:00,20.73,20.73,20.73,20.73,16200.0,17.3716,17.3716,17.3716,17.3716,16200.0
2009-10-12 12:40:00,20.73,20.75,20.73,20.75,21000.0,17.3716,17.3884,17.3716,17.3884,21000.0
2009-10-12 12:45:00,20.75,20.75,20.74,20.74,10200.0,17.3884,17.3884,17.38,17.38,10200.0
2009-10-12 12:50:00,20.74,20.75,20.74,20.74,13200.0,17.38,17.3884,17.38,17.38,13200.0
2009-10-12 12:55:00,20.74,20.75,20.74,20.75,11100.0,17.38,17.3884,17.38,17.3884,11100.0
2009-10-12 13:00:00,20.74,20.77,20.74,20.77,20400.0,17.38,17.4051,17.38,17.4051,20400.0
2009-10-12 13:05:00,20.77,20.77,20.76,20.77,23100.0,17.4051,17.4051,17.3967,17.4051,23100.0
2009-10-12 13:10:00,20.76,20.77,20.76,20.77,18000.0,17.3967,17.4051,17.3967,17.4051,18000.0
2009-10-12 13:15:00,20.77,20.78,20.77,20.78,15600.0,17.4051,17.4135,17.4051,17.4135,15600.0
2009-10-12 13:20:00,20.77,20.77,20.76,20.76,15300.0,17.4051,17.4051,17.3967,17.3967,15300.0
2009-10-12 13:25:00,20.76,20.76,20.74,20.74,18900.0,17.3967,17.3967,17.38,17.38,18900.0
2009-10-12 13:30:00,20.74,20.74,20.72,20.72,20700.0,17.38,17.38,17.3632,17.3632,20700.0
2009-10-12 13:35:00,20.73,20.73,20.71,20.72,13200.0,17.3716,17.3716,17.3548,17.3632,13200.0
2009-10-12 13:40:00,20.71,20.73,20.71,20.73,20400.0,17.3548,17.3716,17.3548,17.3716,20400.0
2009-10-12 13:45:00,20.73,20.74,20.73,20.74,8100.0,17.3716,17.38,17.3716,17.38,8100.0
2009-10-12 13:50:00,20.74,20.75,20.74,20.75,13800.0,17.38,17.3884,17.38,17.3884,13800.0
2009-10-12 13:55:00,20.75,20.75,20.73,20.73,12600.0,17.3884,17.3884,17.3716,17.3716,12600.0
2009-10-12 14:00:00,20.73,20.73,20.72,20.72,21300.0,17.3716,17.3716,17.3632,17.3632,21300.0
2009-10-12 14:05:00,20.73,20.74,20.72,20.72,31500.0,17.3716,17.38,17.3632,17.3632,31500.0
2009-10-12 14:10:00,20.72,20.72,20.67,20.67,28500.0,17.3632,17.3632,17.3213,17.3213,28500.0
2009-10-12 14:15:00,20.68,20.68,20.65,20.66,34500.0,17.3297,17.3297,17.3046,17.3129,34500.0
2009-10-12 14:20:00,20.66,20.66,20.61,20.61,31500.0,17.3129,17.3129,17.271,17.271,31500.0
2009-10-12 14:25:00,20.62,20.63,20.6,20.63,47700.0,17.2794,17.2878,17.2627,17.2878,47700.0
2009-10-12 14:30:00,20.63,20.64,20.59,20.6,32700.0,17.2878,17.2962,17.2543,17.2627,32700.0
2009-10-12 14:35:00,20.61,20.62,20.59,20.61,23700.0,17.271,17.2794,17.2543,17.271,23700.0
2009-10-12 14:40:00,20.61,20.63,20.61,20.62,26100.0,17.271,17.2878,17.271,17.2794,26100.0
2009-10-12 14:45:00,20.63,20.63,20.62,20.62,10800.0,17.2878,17.2878,17.2794,17.2794,10800.0
2009-10-12 14:50:00,20.62,20.62,20.59,20.61,19800.0,17.2794,17.2794,17.2543,17.271,19800.0
2009-10-12 14:55:00,20.61,20.63,20.59,20.63,49800.0,17.271,17.2878,17.2543,17.2878,49800.0
2009-10-12 15:00:00,20.64,20.65,20.62,20.63,55200.0,17.2962,17.3046,17.2794,17.2878,55200.0
2009-10-12 15:05:00,20.63,20.64,20.63,20.64,31500.0,17.2878,17.2962,17.2878,17.2962,31500.0
2009-10-12 15:10:00,20.64,20.65,20.63,20.64,27000.0,17.2962,17.3046,17.2878,17.2962,27000.0
2009-10-12 15:15:00,20.63,20.64,20.61,20.61,27900.0,17.2878,17.2962,17.271,17.271,27900.0
2009-10-12 15:20:00,20.61,20.63,20.61,20.63,33000.0,17.271,17.2878,17.271,17.2878,33000.0
2009-10-12 15:25:00,20.63,20.64,20.61,20.64,26400.0,17.2878,17.2962,17.271,17.2962,26400.0
2009-10-12 15:30:00,20.63,20.66,20.63,20.66,29100.0,17.2878,17.3129,17.2878,17.3129,29100.0
2009-10-12 15:35:00,20.66,20.66,20.61,20.61,57300.0,17.3129,17.3129,17.271,17.271,57300.0
2009-10-12 15:40:00,20.61,20.63,20.59,20.63,52800.0,17.271,17.2878,17.2543,17.2878,52800.0
2009-10-12 15:45:00,20.63,20.66,20.63,20.66,55500.0,17.2878,17.3129,17.2878,17.3129,55500.0
2009-10-12 15:50:00,20.66,20.66,20.64,20.66,113400.0,17.3129,17.3129,17.2962,17.3129,113400.0
2009-10-12 15:55:00,20.66,20.69,20.66,20.68,323400.0,17.3129,17.3381,17.3129,17.3297,323400.0
2009-10-13 09:30:00,20.7,20.7,20.61,20.7,30900.0,17.3465,17.3465,17.271,17.3465,30900.0
2009-10-13 09:35:00,20.7,20.76,20.69,20.76,17100.0,17.3465,17.3967,17.3381,17.3967,17100.0
2009-10-13 09:40:00,20.75,20.76,20.68,20.69,17100.0,17.3884,17.3967,17.3297,17.3381,17100.0
2009-10-13 09:45:00,20.7,20.76,20.68,20.74,34800.0,17.3465,17.3967,17.3297,17.38,34800.0
2009-10-13 09:50:00,20.76,20.81,20.75,20.79,89400.0,17.3967,17.4386,17.3884,17.4219,89400.0
2009-10-13 09:55:00,20.78,20.79,20.74,20.76,54600.0,17.4135,17.4219,17.38,17.3967,54600.0
2009-10-13 10:00:00,20.76,20.77,20.72,20.74,38100.0,17.3967,17.4051,17.3632,17.38,38100.0
2009-10-13 10:05:00,20.74,20.83,20.73,20.82,27900.0,17.38,17.4554,17.3716,17.447,27900.0
2009-10-13 10:10:00,20.82,20.86,20.81,20.84,54900.0,17.447,17.4805,17.4386,17.4638,54900.0
2009-10-13 10:15:00,20.84,20.87,20.83,20.85,36300.0,17.4638,17.4889,17.4554,17.4722,36300.0
2009-10-13 10:20:00,20.87,20.87,20.81,20.82,29700.0,17.4889,17.4889,17.4386,17.447,29700.0
2009-10-13 10:25:00,20.82,20.88,20.81,20.88,28800.0,17.447,17.4973,17.4386,17.4973,28800.0
2009-10-13 10:30:00,20.88,20.88,20.84,20.86,27300.0,17.4973,17.4973,17.4638,17.4805,27300.0
2009-10-13 10:35:00,20.85,20.86,20.83,20.84,40500.0,17.4722,17.4805,17.4554,17.4638,40500.0
2009-10-13 10:40:00,20.83,20.83,20.79,20.83,29100.0,17.4554,17.4554,17.4219,17.4554,29100.0
2009-10-13 10:45:00,20.83,20.85,20.83,20.84,32100.0,17.4554,17.4722,17.4554,17.4638,32100.0
2009-10-13 10:50:00,20.84,20.85,20.81,20.83,87900.0,17.4638,17.4722,17.4386,17.4554,87900.0
2009-10-13 10:55:00,20.83,20.86,20.81,20.84,119700.0,17.4554,17.4805,17.4386,17.4638,119700.0
2009-10-13 11:00:00,20.83,20.85,20.82,20.84,35400.0,17.4554,17.4722,17.447,17.4638,35400.0
2009-10-13 11:05:00,20.84,20.84,20.79,20.81,44700.0,17.4638,17.4638,17.4219,17.4386,44700.0
2009-10-13 11:10:00,20.82,20.84,20.82,20.82,51000.0,17.447,17.4638,17.447,17.447,51000.0
2009-10-13 11:15:00,20.82,20.84,20.81,20.84,28800.0,17.447,17.4638,17.4386,17.4638,28800.0
2009-10-13 11:20:00,20.84,20.84,20.8,20.83,46500.0,17.4638,17.4638,17.4303,17.4554,46500.0
2009-10-13 11:25:00,20.84,20.86,20.84,20.86,63600.0,17.4638,17.4805,17.4638,17.4805,63600.0
2009-10-13 11:30:00,20.86,20.92,20.84,20.89,61500.0,17.4805,17.5308,17.4638,17.5057,61500.0
2009-10-13 11:35:00,20.89,20.95,20.88,20.94,43800.0,17.5057,17.556,17.4973,17.5476,43800.0
2009-10-13 11:40:00,20.94,21.0,20.94,20.99,79200.0,17.5476,17.5979,17.5476,17.5895,79200.0
2009-10-13 11:45:00,21.0,21.03,20.99,21.03,116100.0,17.5979,17.623,17.5895,17.623,116100.0
2009-10-13 11:50:00,21.03,21.06,21.02,21.02,44100.0,17.623,17.6481,17.6146,17.6146,44100.0
2009-10-13 11:55:00,21.01,21.05,21.01,21.04,47400.0,17.6062,17.6398,17.6062,17.6314,47400.0
2009-10-13 12:00:00,21.05,21.1,21.04,21.1,53700.0,17.6398,17.6817,17.6314,17.6817,53700.0
2009-10-13 12:05:00,21.1,21.12,21.07,21.1,115500.0,17.6817,17.6984,17.6565,17.6817,115500.0
2009-10-13 12:10:00,21.1,21.1,21.06,21.08,378300.0,17.6817,17.6817,17.6481,17.6649,378300.0
2009-10-13 12:15:00,21.08,21.08,21.01,21.01,64800.0,17.6649,17.6649,17.6062,17.6062,64800.0
2009-10-13 12:20:00,21.01,21.04,20.99,21.04,61500.0,17.6062,17.6314,17.5895,17.6314,61500.0
2009-10-13 12:25:00,21.04,21.05,21.02,21.03,20700.0,17.6314,17.6398,17.6146,17.623,20700.0
2009-10-13 12:30:00,21.04,21.06,21.03,21.06,21300.0,17.6314,17.6481,17.623,17.6481,21300.0
2009-10-13 12:35:00,21.06,21.07,21.05,21.06,11400.0,17.6481,17.6565,17.6398,17.6481,11400.0
2009-10-13 12:40:00,21.06,21.06,21.05,21.06,24900.0,17.6481,17.6481,17.6398,17.6481,24900.0
2009-10-13 12:45:00,21.06,21.06,21.04,21.05,27300.0,17.6481,17.6481,17.6314,17.6398,27300.0
2009-10-13 12:50:00,21.05,21.06,21.02,21.06,24600.0,17.6398,17.6481,17.6146,17.6481,24600.0
2009-10-13 12:55:00,21.05,21.08,21.05,21.08,72900.0,17.6398,17.6649,17.6398,17.6649,72900.0
2009-10-13 13:00:00,21.07,21.08,21.06,21.07,41400.0,17.6565,17.6649,17.6481,17.6565,41400.0
2009-10-13 13:05:00,21.07,21.08,21.06,21.07,5700.0,17.6565,17.6649,17.6481,17.6565,5700.0
2009-10-13 13:10:00,21.08,21.08,21.05,21.05,15600.0,17.6649,17.6649,17.6398,17.6398,15600.0
2009-10-13 13:15:00,21.06,21.08,21.05,21.08,55500.0,17.6481,17.6649,17.6398,17.6649,55500.0
2009-10-13 13:20:00,21.08,21.1,21.06,21.08,53100.0,17.6649,17.6817,17.6481,17.6649,53100.0
2009-10-13 13:25:00,21.08,21.09,21.07,21.08,50700.0,17.6649,17.6733,17.6565,17.6649,50700.0
2009-10-13 13:30:00,21.08,21.09,21.07,21.08,54000.0,17.6649,17.6733,17.6565,17.6649,54000.0
2009-10-13 13:35:00,21.08,21.09,21.05,21.07,51600.0,17.6649,17.6733,17.6398,17.6565,51600.0
2009-10-13 13:40:00,21.07,21.07,21.04,21.06,27000.0,17.6565,17.6565,17.6314,17.6481,27000.0
2009-10-13 13:45:00,21.06,21.07,21.03,21.05,24900.0,17.6481,17.6565,17.623,17.6398,24900.0
2009-10-13 13:50:00,21.05,21.05,21.03,21.04,34500.0,17.6398,17.6398,17.623,17.6314,34500.0
2009-10-13 13:55:00,21.04,21.07,21.03,21.07,29700.0,17.6314,17.6565,17.623,17.6565,29700.0
2009-10-13 14:00:00,21.07,21.07,21.03,21.04,32100.0,17.6565,17.6565,17.623,17.6314,32100.0
2009-10-13 14:05:00,21.04,21.04,21.0,21.03,47700.0,17.6314,17.6314,17.5979,17.623,47700.0
2009-10-13 14:10:00,21.03,21.07,21.02,21.06,33600.0,17.623,17.6565,17.6146,17.6481,33600.0
2009-10-13 14:15:00,21.06,21.07,21.05,21.06,10200.0,17.6481,17.6565,17.6398,17.6481,10200.0
2009-10-13 14:20:00,21.06,21.1,21.04,21.1,28500.0,17.6481,17.6817,17.6314,17.6817,28500.0
2009-10-13 14:25:00,21.1,21.11,21.09,21.1,21300.0,17.6817,17.69,17.6733,17.6817,21300.0
2009-10-13 14:30:00,21.1,21.11,21.08,21.08,23700.0,17.6817,17.69,17.6649,17.6649,23700.0
2009-10-13 14:35:00,21.08,21.08,21.07,21.07,41700.0,17.6649,17.6649,17.6565,17.6565,41700.0
2009-10-13 14:40:00,21.07,21.07,21.06,21.06,88500.0,17.6565,17.6565,17.6481,17.6481,88500.0
2009-10-13 14:45:00,21.06,21.08,21.06,21.08,63900.0,17.6481,17.6649,17.6481,17.6649,63900.0
2009-10-13 14:50:00,21.08,21.08,21.05,21.06,60000.0,17.6649,17.6649,17.6398,17.6481,60000.0
2009-10-13 14:55:00,21.06,21.07,21.05,21.06,32700.0,17.6481,17.6565,17.6398,17.6481,32700.0
2009-10-13 15:00:00,21.06,21.07,21.06,21.06,73800.0,17.6481,17.6565,17.6481,17.6481,73800.0
2009-10-13 15:05:00,21.06,21.07,21.02,21.04,95700.0,17.6481,17.6565,17.6146,17.6314,95700.0
2009-10-13 15:10:00,21.03,21.05,21.02,21.05,61800.0,17.623,17.6398,17.6146,17.6398,61800.0
2009-10-13 15:15:00,21.05,21.1,21.04,21.08,59700.0,17.6398,17.6817,17.6314,17.6649,59700.0
2009-10-13 15:20:00,21.07,21.11,21.07,21.1,50100.0,17.6565,17.69,17.6565,17.6817,50100.0
2009-10-13 15:25:00,21.11,21.12,21.1,21.12,97800.0,17.69,17.6984,17.6817,17.6984,97800.0
2009-10-13 15:30:00,21.12,21.13,21.11,21.12,106800.0,17.6984,17.7068,17.69,17.6984,106800.0
2009-10-13 15:35:00,21.12,21.13,21.05,21.06,151200.0,17.6984,17.7068,17.6398,17.6481,151200.0
2009-10-13 15:40:00,21.06,21.09,21.06,21.08,164700.0,17.6481,17.6733,17.6481,17.6649,164700.0
2009-10-13 15:45:00,21.07,21.09,21.05,21.07,139500.0,17.6565,17.6733,17.6398,17.6565,139500.0
2009-10-13 15:50:00,21.07,21.07,21.03,21.07,288600.0,17.6565,17.6565,17.623,17.6565,288600.0
2009-10-13 15:55:00,21.06,21.09,21.06,21.09,337800.0,17.6481,17.6733,17.6481,17.6733,337800.0
2009-10-14 09:30:00,21.24,21.27,21.16,21.22,80400.0,17.799,17.8241,17.7319,17.7822,80400.0
2009-10-14 09:35:00,21.22,21.23,21.18,21.21,50100.0,17.7822,17.7906,17.7487,17.7738,50100.0
2009-10-14 09:40:00,21.21,21.25,21.19,21.25,55200.0,17.7738,17.8074,17.7571,17.8074,55200.0
2009-10-14 09:45:00,21.24,21.31,21.22,21.29,111600.0,17.799,17.8576,17.7822,17.8409,111600.0
2009-10-14 09:50:00,21.28,21.33,21.28,21.33,83100.0,17.8325,17.8744,17.8325,17.8744,83100.0
2009-10-14 09:55:00,21.33,21.33,21.29,21.32,52500.0,17.8744,17.8744,17.8409,17.866,52500.0
2009-10-14 10:00:00,21.31,21.34,21.28,21.33,106200.0,17.8576,17.8828,17.8325,17.8744,106200.0
2009-10-14 10:05:00,21.34,21.36,21.32,21.34,123000.0,17.8828,17.8995,17.866,17.8828,123000.0
2009-10-14 10:10:00,21.34,21.34,21.31,21.31,39900.0,17.8828,17.8828,17.8576,17.8576,39900.0
2009-10-14 10:15:00,21.32,21.33,21.3,21.32,36600.0,17.866,17.8744,17.8493,17.866,36600.0
2009-10-14 10:20:00,21.32,21.33,21.22,21.22,49500.0,17.866,17.8744,17.7822,17.7822,49500.0
2009-10-14 10:25:00,21.23,21.27,21.22,21.26,29400.0,17.7906,17.8241,17.7822,17.8157,29400.0
2009-10-14 10:30:00,21.26,21.27,21.24,21.27,36600.0,17.8157,17.8241,17.799,17.8241,36600.0
2009-10-14 10:35:00,21.27,21.3,21.26,21.28,47700.0,17.8241,17.8493,17.8157,17.8325,47700.0
2009-10-14 10:40:00,21.28,21.28,21.25,21.26,12900.0,17.8325,17.8325,17.8074,17.8157,12900.0
2009-10-14 10:45:00,21.26,21.26,21.24,21.25,17100.0,17.8157,17.8157,17.799,17.8074,17100.0
2009-10-14 10:50:00,21.26,21.26,21.25,21.26,22200.0,17.8157,17.8157,17.8074,17.8157,22200.0
2009-10-14 10:55:00,21.26,21.28,21.25,21.26,21900.0,17.8157,17.8325,17.8074,17.8157,21900.0
2009-10-14 11:00:00,21.25,21.27,21.25,21.26,11700.0,17.8074,17.8241,17.8074,17.8157,11700.0
2009-10-14 11:05:00,21.26,21.27,21.25,21.26,12900.0,17.8157,17.8241,17.8074,17.8157,12900.0
2009-10-14 11:10:00,21.26,21.26,21.25,21.25,36000.0,17.8157,17.8157,17.8074,17.8074,36000.0
2009-10-14 11:15:00,21.26,21.26,21.25,21.25,23400.0,17.8157,17.8157,17.8074,17.8074,23400.0
2009-10-14 11:20:00,21.25,21.26,21.25,21.26,19200.0,17.8074,17.8157,17.8074,17.8157,19200.0
2009-10-14 11:25:00,21.26,21.27,21.26,21.27,25200.0,17.8157,17.8241,17.8157,17.8241,25200.0
2009-10-14 11:30:00,21.27,21.27,21.26,21.26,13200.0,17.8241,17.8241,17.8157,17.8157,13200.0
2009-10-14 11:35:00,21.27,21.27,21.26,21.27,46500.0,17.8241,17.8241,17.8157,17.8241,46500.0
2009-10-14 11:40:00,21.26,21.27,21.25,21.27,22200.0,17.8157,17.8241,17.8074,17.8241,22200.0
2009-10-14 11:45:00,21.27,21.27,21.26,21.27,93600.0,17.8241,17.8241,17.8157,17.8241,93600.0
2009-10-14 11:50:00,21.27,21.32,21.27,21.28,222600.0,17.8241,17.866,17.8241,17.8325,222600.0
2009-10-14 11:55:00,21.28,21.29,21.27,21.28,29700.0,17.8325,17.8409,17.8241,17.8325,29700.0
2009-10-14 12:00:00,21.27,21.29,21.27,21.28,16200.0,17.8241,17.8409,17.8241,17.8325,16200.0
2009-10-14 12:05:00,21.28,21.29,21.25,21.26,60300.0,17.8325,17.8409,17.8074,17.8157,60300.0
2009-10-14 12:10:00,21.26,21.27,21.25,21.26,10800.0,17.8157,17.8241,17.8074,17.8157,10800.0
2009-10-14 12:15:00,21.26,21.26,21.23,21.25,31500.0,17.8157,17.8157,17.7906,17.8074,31500.0
2009-10-14 12:20:00,21.25,21.26,21.23,21.23,46800.0,17.8074,17.8157,17.7906,17.7906,46800.0
2009-10-14 12:25:00,21.23,21.23,21.22,21.23,38100.0,17.7906,17.7906,17.7822,17.7906,38100.0
2009-10-14 12:30:00,21.23,21.25,21.23,21.23,25200.0,17.7906,17.8074,17.7906,17.7906,25200.0
2009-10-14 12:35:00,21.23,21.23,21.22,21.22,26700.0,17.7906,17.7906,17.7822,17.7822,26700.0
2009-10-14 12:40:00,21.22,21.23,21.21,21.21,22500.0,17.7822,17.7906,17.7738,17.7738,22500.0
2009-10-14 12:45:00,21.21,21.22,21.18,21.18,49800.0,17.7738,17.7822,17.7487,17.7487,49800.0
2009-10-14 12:50:00,21.18,21.21,21.18,21.2,18900.0,17.7487,17.7738,17.7487,17.7655,18900.0
2009-10-14 12:55:00,21.2,21.23,21.19,21.23,51000.0,17.7655,17.7906,17.7571,17.7906,51000.0
2009-10-14 13:00:00,21.23,21.23,21.22,21.22,12300.0,17.7906,17.7906,17.7822,17.7822,12300.0
2009-10-14 13:05:00,21.22,21.23,21.2,21.21,19500.0,17.7822,17.7906,17.7655,17.7738,19500.0
2009-10-14 13:10:00,21.21,21.27,21.21,21.26,14700.0,17.7738,17.8241,17.7738,17.8157,14700.0
2009-10-14 13:15:00,21.27,21.28,21.22,21.23,17700.0,17.8241,17.8325,17.7822,17.7906,17700.0
2009-10-14 13:20:00,21.23,21.23,21.2,21.22,30000.0,17.7906,17.7906,17.7655,17.7822,30000.0
2009-10-14 13:25:00,21.21,21.24,21.21,21.22,15600.0,17.7738,17.799,17.7738,17.7822,15600.0
2009-10-14 13:30:00,21.22,21.22,21.19,21.22,25800.0,17.7822,17.7822,17.7571,17.7822,25800.0
2009-10-14 13:35:00,21.22,21.22,21.2,21.22,19200.0,17.7822,17.7822,17.7655,17.7822,19200.0
2009-10-14 13:40:00,21.21,21.23,21.21,21.23,12600.0,17.7738,17.7906,17.7738,17.7906,12600.0
2009-10-14 13:45:00,21.23,21.23,21.21,21.21,14700.0,17.7906,17.7906,17.7738,17.7738,14700.0
2009-10-14 13:50:00,21.21,21.21,21.2,21.2,21900.0,17.7738,17.7738,17.7655,17.7655,21900.0
2009-10-14 13:55:00,21.2,21.22,21.2,21.22,41700.0,17.7655,17.7822,17.7655,17.7822,41700.0
2009-10-14 14:00:00,21.22,21.23,21.22,21.22,24900.0,17.7822,17.7906,17.7822,17.7822,24900.0
2009-10-14 14:05:00,21.22,21.22,21.22,21.22,24300.0,17.7822,17.7822,17.7822,17.7822,24300.0
2009-10-14 14:10:00,21.22,21.23,21.19,21.2,29700.0,17.7822,17.7906,17.7571,17.7655,29700.0
2009-10-14 14:15:00,21.2,21.23,21.2,21.23,15900.0,17.7655,17.7906,17.7655,17.7906,15900.0
2009-10-14 14:20:00,21.23,21.24,21.23,21.24,12300.0,17.7906,17.799,17.7906,17.799,12300.0
2009-10-14 14:25:00,21.24,21.25,21.21,21.22,16200.0,17.799,17.8074,17.7738,17.7822,16200.0
2009-10-14 14:30:00,21.22,21.23,21.21,21.21,7500.0,17.7822,17.7906,17.7738,17.7738,7500.0
2009-10-14 14:35:00,21.22,21.22,21.2,21.21,21300.0,17.7822,17.7822,17.7655,17.7738,21300.0
2009-10-14 14:40:00,21.21,21.21,21.2,21.21,24000.0,17.7738,17.7738,17.7655,17.7738,24000.0
2009-10-14 14:45:00,21.21,21.23,21.2,21.23,22500.0,17.7738,17.7906,17.7655,17.7906,22500.0
2009-10-14 14:50:00,21.23,21.23,21.2,21.21,37800.0,17.7906,17.7906,17.7655,17.7738,37800.0
2009-10-14 14:55:00,21.21,21.22,21.21,21.21,44400.0,17.7738,17.7822,17.7738,17.7738,44400.0
2009-10-14 15:00:00,21.21,21.24,21.2,21.24,60600.0,17.7738,17.799,17.7655,17.799,60600.0
2009-10-14 15:05:00,21.24,21.24,21.23,21.24,23100.0,17.799,17.799,17.7906,17.799,23100.0
2009-10-14 15:10:00,21.23,21.23,21.22,21.22,51000.0,17.7906,17.7906,17.7822,17.7822,51000.0
2009-10-14 15:15:00,21.23,21.24,21.23,21.24,34500.0,17.7906,17.799,17.7906,17.799,34500.0
2009-10-14 15:20:00,21.23,21.25,21.23,21.23,29400.0,17.7906,17.8074,17.7906,17.7906,29400.0
2009-10-14 15:25:00,21.24,21.27,21.23,21.27,24900.0,17.799,17.8241,17.7906,17.8241,24900.0
2009-10-14 15:30:00,21.27,21.27,21.25,21.27,40500.0,17.8241,17.8241,17.8074,17.8241,40500.0
2009-10-14 15:35:00,21.27,21.27,21.26,21.26,29400.0,17.8241,17.8241,17.8157,17.8157,29400.0
2009-10-14 15:40:00,21.26,21.27,21.23,21.25,119400.0,17.8157,17.8241,17.7906,17.8074,119400.0
2009-10-14 15:45:00,21.25,21.28,21.25,21.27,170700.0,17.8074,17.8325,17.8074,17.8241,170700.0
2009-10-14 15:50:00,21.27,21.27,21.24,21.25,101100.0,17.8241,17.8241,17.799,17.8074,101100.0
2009-10-14 15:55:00,21.25,21.27,21.24,21.25,155100.0,17.8074,17.8241,17.799,17.8074,155100.0
2009-10-15 09:30:00,21.07,21.16,21.0,21.15,153300.0,17.6565,17.7319,17.5979,17.7236,153300.0
2009-10-15 09:35:00,21.15,21.2,21.14,21.2,55800.0,17.7236,17.7655,17.7152,17.7655,55800.0
2009-10-15 09:40:00,21.2,21.25,21.19,21.25,54900.0,17.7655,17.8074,17.7571,17.8074,54900.0
2009-10-15 09:45:00,21.25,21.25,21.22,21.25,37500.0,17.8074,17.8074,17.7822,17.8074,37500.0
2009-10-15 09:50:00,21.25,21.3,21.25,21.28,17700.0,17.8074,17.8493,17.8074,17.8325,17700.0
2009-10-15 09:55:00,21.28,21.3,21.24,21.25,72300.0,17.8325,17.8493,17.799,17.8074,72300.0
2009-10-15 10:00:00,21.25,21.26,21.18,21.2,81900.0,17.8074,17.8157,17.7487,17.7655,81900.0
2009-10-15 10:05:00,21.2,21.21,21.19,21.21,24900.0,17.7655,17.7738,17.7571,17.7738,24900.0
2009-10-15 10:10:00,21.21,21.21,21.09,21.14,168600.0,17.7738,17.7738,17.6733,17.7152,168600.0
2009-10-15 10:15:00,21.15,21.15,21.11,21.12,57300.0,17.7236,17.7236,17.69,17.6984,57300.0
2009-10-15 10:20:00,21.12,21.12,21.06,21.07,65700.0,17.6984,17.6984,17.6481,17.6565,65700.0
2009-10-15 10:25:00,21.07,21.07,21.01,21.03,58800.0,17.6565,17.6565,17.6062,17.623,58800.0
2009-10-15 10:30:00,21.03,21.04,21.02,21.04,47100.0,17.623,17.6314,17.6146,17.6314,47100.0
2009-10-15 10:35:00,21.04,21.04,20.99,21.0,61500.0,17.6314,17.6314,17.5895,17.5979,61500.0
2009-10-15 10:40:00,21.0,21.0,20.97,20.98,68700.0,17.5979,17.5979,17.5727,17.5811,68700.0
2009-10-15 10:45:00,20.98,20.98,20.95,20.97,30300.0,17.5811,17.5811,17.556,17.5727,30300.0
2009-10-15 10:50:00,20.97,21.02,20.97,21.02,23400.0,17.5727,17.6146,17.5727,17.6146,23400.0
2009-10-15 10:55:00,21.02,21.06,21.01,21.04,41100.0,17.6146,17.6481,17.6062,17.6314,41100.0
2009-10-15 11:00:00,21.04,21.08,21.03,21.03,42900.0,17.6314,17.6649,17.623,17.623,42900.0
2009-10-15 11:05:00,21.03,21.03,21.0,21.0,43800.0,17.623,17.623,17.5979,17.5979,43800.0
2009-10-15 11:10:00,21.01,21.01,20.98,20.98,38100.0,17.6062,17.6062,17.5811,17.5811,38100.0
2009-10-15 11:15:00,20.97,20.97,20.93,20.93,35400.0,17.5727,17.5727,17.5392,17.5392,35400.0
2009-10-15 11:20:00,20.93,20.95,20.9,20.93,42000.0,17.5392,17.556,17.5141,17.5392,42000.0
2009-10-15 11:25:00,20.93,20.94,20.93,20.93,19500.0,17.5392,17.5476,17.5392,17.5392,19500.0
2009-10-15 11:30:00,20.93,20.93,20.92,20.93,23100.0,17.5392,17.5392,17.5308,17.5392,23100.0
2009-10-15 11:35:00,20.93,20.95,20.93,20.94,25200.0,17.5392,17.556,17.5392,17.5476,25200.0
2009-10-15 11:40:00,20.94,20.94,20.93,20.94,20100.0,17.5476,17.5476,17.5392,17.5476,20100.0
2009-10-15 11:45:00,20.94,20.95,20.93,20.95,22500.0,17.5476,17.556,17.5392,17.556,22500.0
2009-10-15 11:50:00,20.95,20.95,20.91,20.92,50100.0,17.556,17.556,17.5224,17.5308,50100.0
2009-10-15 11:55:00,20.92,20.92,20.91,20.92,27000.0,17.5308,17.5308,17.5224,17.5308,27000.0
2009-10-15 12:00:00,20.92,20.95,20.92,20.95,15600.0,17.5308,17.556,17.5308,17.556,15600.0
2009-10-15 12:05:00,20.95,20.96,20.94,20.95,30000.0,17.556,17.5643,17.5476,17.556,30000.0
2009-10-15 12:10:00,20.94,20.95,20.91,20.93,125700.0,17.5476,17.556,17.5224,17.5392,125700.0
2009-10-15 12:15:00,20.93,20.95,20.93,20.95,18900.0,17.5392,17.556,17.5392,17.556,18900.0
2009-10-15 12:20:00,20.95,20.96,20.94,20.94,16500.0,17.556,17.5643,17.5476,17.5476,16500.0
2009-10-15 12:25:00,20.94,20.94,20.91,20.91,20100.0,17.5476,17.5476,17.5224,17.5224,20100.0
2009-10-15 12:30:00,20.92,20.92,20.9,20.9,73200.0,17.5308,17.5308,17.5141,17.5141,73200.0
2009-10-15 12:35:00,20.9,20.9,20.89,20.89,31500.0,17.5141,17.5141,17.5057,17.5057,31500.0
2009-10-15 12:40:00,20.89,20.9,20.87,20.9,37800.0,17.5057,17.5141,17.4889,17.5141,37800.0
2009-10-15 12:45:00,20.9,20.91,20.9,20.91,9600.0,17.5141,17.5224,17.5141,17.5224,9600.0
2009-10-15 12:50:00,20.91,20.92,20.9,20.92,14400.0,17.5224,17.5308,17.5141,17.5308,14400.0
2009-10-15 12:55:00,20.91,20.92,20.87,20.89,81000.0,17.5224,17.5308,17.4889,17.5057,81000.0
2009-10-15 13:00:00,20.91,20.93,20.91,20.92,17400.0,17.5224,17.5392,17.5224,17.5308,17400.0
2009-10-15 13:05:00,20.93,20.94,20.93,20.93,27900.0,17.5392,17.5476,17.5392,17.5392,27900.0
2009-10-15 13:10:00,20.94,20.94,20.91,20.92,34200.0,17.5476,17.5476,17.5224,17.5308,34200.0
2009-10-15 13:15:00,20.92,20.95,20.92,20.94,28200.0,17.5308,17.556,17.5308,17.5476,28200.0
2009-10-15 13:20:00,20.94,20.97,20.94,20.97,13200.0,17.5476,17.5727,17.5476,17.5727,13200.0
2009-10-15 13:25:00,20.96,20.98,20.96,20.98,12000.0,17.5643,17.5811,17.5643,17.5811,12000.0
2009-10-15 13:30:00,20.98,21.0,20.98,20.99,26700.0,17.5811,17.5979,17.5811,17.5895,26700.0
2009-10-15 13:35:00,20.98,21.0,20.98,20.99,10200.0,17.5811,17.5979,17.5811,17.5895,10200.0
2009-10-15 13:40:00,20.99,21.0,20.99,20.99,15300.0,17.5895,17.5979,17.5895,17.5895,15300.0
2009-10-15 13:45:00,21.0,21.0,20.99,21.0,12900.0,17.5979,17.5979,17.5895,17.5979,12900.0
2009-10-15 13:50:00,21.0,21.0,20.96,20.96,107700.0,17.5979,17.5979,17.5643,17.5643,107700.0
2009-10-15 13:55:00,20.97,20.97,20.95,20.95,21600.0,17.5727,17.5727,17.556,17.556,21600.0
2009-10-15 14:00:00,20.95,20.96,20.95,20.96,26100.0,17.556,17.5643,17.556,17.5643,26100.0
2009-10-15 14:05:00,20.96,20.99,20.96,20.99,19500.0,17.5643,17.5895,17.5643,17.5895,19500.0
2009-10-15 14:10:00,20.99,20.99,20.97,20.97,23400.0,17.5895,17.5895,17.5727,17.5727,23400.0
2009-10-15 14:15:00,20.97,21.0,20.96,21.0,52500.0,17.5727,17.5979,17.5643,17.5979,52500.0
2009-10-15 14:20:00,21.0,21.02,21.0,21.02,54000.0,17.5979,17.6146,17.5979,17.6146,54000.0
2009-10-15 14:25:00,21.01,21.04,21.01,21.03,78000.0,17.6062,17.6314,17.6062,17.623,78000.0
2009-10-15 14:30:00,21.02,21.04,21.02,21.03,23100.0,17.6146,17.6314,17.6146,17.623,23100.0
2009-10-15 14:35:00,21.03,21.04,20.99,21.0,135900.0,17.623,17.6314,17.5895,17.5979,135900.0
2009-10-15 14:40:00,21.01,21.03,21.01,21.03,10800.0,17.6062,17.623,17.6062,17.623,10800.0
2009-10-15 14:45:00,21.03,21.03,20.99,21.01,71400.0,17.623,17.623,17.5895,17.6062,71400.0
2009-10-15 14:50:00,21.02,21.04,21.01,21.03,80400.0,17.6146,17.6314,17.6062,17.623,80400.0
2009-10-15 14:55:00,21.03,21.03,21.01,21.02,30600.0,17.623,17.623,17.6062,17.6146,30600.0
2009-10-15 15:00:00,21.02,21.03,21.02,21.02,22800.0,17.6146,17.623,17.6146,17.6146,22800.0
2009-10-15 15:05:00,21.03,21.03,21.01,21.01,30000.0,17.623,17.623,17.6062,17.6062,30000.0
2009-10-15 15:10:00,21.01,21.03,20.99,21.0,44100.0,17.6062,17.623,17.5895,17.5979,44100.0
2009-10-15 15:15:00,21.0,21.0,20.99,21.0,63300.0,17.5979,17.5979,17.5895,17.5979,63300.0
2009-10-15 15:20:00,21.0,21.01,20.96,20.96,36000.0,17.5979,17.6062,17.5643,17.5643,36000.0
2009-10-15 15:25:00,20.96,20.96,20.94,20.95,45000.0,17.5643,17.5643,17.5476,17.556,45000.0
2009-10-15 15:30:00,20.95,20.97,20.95,20.97,36900.0,17.556,17.5727,17.556,17.5727,36900.0
2009-10-15 15:35:00,20.97,20.98,20.96,20.97,54300.0,17.5727,17.5811,17.5643,17.5727,54300.0
2009-10-15 15:40:00,20.97,20.98,20.96,20.98,57000.0,17.5727,17.5811,17.5643,17.5811,57000.0
2009-10-15 15:45:00,20.98,21.0,20.97,21.0,101400.0,17.5811,17.5979,17.5727,17.5979,101400.0
2009-10-15 15:50:00,20.99,21.02,20.99,21.02,94200.0,17.5895,17.6146,17.5895,17.6146,94200.0
2009-10-15 15:55:00,21.02,21.04,21.01,21.02,498600.0,17.6146,17.6314,17.6062,17.6146,498600.0
2009-10-16 09:30:00,20.92,20.96,20.84,20.88,170400.0,17.5308,17.5643,17.4638,17.4973,170400.0
2009-10-16 09:35:00,20.87,20.94,20.87,20.93,54300.0,17.4889,17.5476,17.4889,17.5392,54300.0
2009-10-16 09:40:00,20.93,20.96,20.91,20.95,29700.0,17.5392,17.5643,17.5224,17.556,29700.0
2009-10-16 09:45:00,20.95,20.99,20.95,20.97,25800.0,17.556,17.5895,17.556,17.5727,25800.0
2009-10-16 09:50:00,20.96,21.08,20.96,21.06,65400.0,17.5643,17.6649,17.5643,17.6481,65400.0
2009-10-16 09:55:00,21.05,21.07,20.97,20.98,202500.0,17.6398,17.6565,17.5727,17.5811,202500.0
2009-10-16 10:00:00,20.98,21.02,20.94,20.94,156900.0,17.5811,17.6146,17.5476,17.5476,156900.0
2009-10-16 10:05:00,20.94,20.97,20.89,20.89,26700.0,17.5476,17.5727,17.5057,17.5057,26700.0
2009-10-16 10:10:00,20.9,20.91,20.89,20.9,28800.0,17.5141,17.5224,17.5057,17.5141,28800.0
2009-10-16 10:15:00,20.9,20.97,20.9,20.97,70800.0,17.5141,17.5727,17.5141,17.5727,70800.0
2009-10-16 10:20:00,20.97,21.0,20.97,20.98,16500.0,17.5727,17.5979,17.5727,17.5811,16500.0
2009-10-16 10:25:00,20.99,21.0,20.98,21.0,21900.0,17.5895,17.5979,17.5811,17.5979,21900.0
2009-10-16 10:30:00,21.0,21.0,20.97,20.98,36300.0,17.5979,17.5979,17.5727,17.5811,36300.0
2009-10-16 10:35:00,20.97,20.98,20.95,20.95,21900.0,17.5727,17.5811,17.556,17.556,21900.0
2009-10-16 10:40:00,20.96,20.96,20.89,20.91,26400.0,17.5643,17.5643,17.5057,17.5224,26400.0
2009-10-16 10:45:00,20.9,20.94,20.9,20.93,33000.0,17.5141,17.5476,17.5141,17.5392,33000.0
2009-10-16 10:50:00,20.93,20.93,20.89,20.9,22500.0,17.5392,17.5392,17.5057,17.5141,22500.0
2009-10-16 10:55:00,20.89,20.9,20.87,20.88,24900.0,17.5057,17.5141,17.4889,17.4973,24900.0
2009-10-16 11:00:00,20.87,20.9,20.86,20.89,23400.0,17.4889,17.5141,17.4805,17.5057,23400.0
2009-10-16 11:05:00,20.89,20.9,20.88,20.89,20700.0,17.5057,17.5141,17.4973,17.5057,20700.0
2009-10-16 11:10:00,20.89,20.9,20.87,20.87,21600.0,17.5057,17.5141,17.4889,17.4889,21600.0
2009-10-16 11:15:00,20.87,20.9,20.86,20.9,37500.0,17.4889,17.5141,17.4805,17.5141,37500.0
2009-10-16 11:20:00,20.9,20.92,20.88,20.88,23400.0,17.5141,17.5308,17.4973,17.4973,23400.0
2009-10-16 11:25:00,20.88,20.88,20.86,20.88,24600.0,17.4973,17.4973,17.4805,17.4973,24600.0
2009-10-16 11:30:00,20.88,20.88,20.87,20.88,28500.0,17.4973,17.4973,17.4889,17.4973,28500.0
2009-10-16 11:35:00,20.88,20.89,20.87,20.88,37500.0,17.4973,17.5057,17.4889,17.4973,37500.0
2009-10-16 11:40:00,20.88,20.91,20.87,20.9,63600.0,17.4973,17.5224,17.4889,17.5141,63600.0
2009-10-16 11:45:00,20.9,20.91,20.88,20.89,27600.0,17.5141,17.5224,17.4973,17.5057,27600.0
2009-10-16 11:50:00,20.88,20.88,20.84,20.85,24600.0,17.4973,17.4973,17.4638,17.4722,24600.0
2009-10-16 11:55:00,20.84,20.86,20.84,20.85,26400.0,17.4638,17.4805,17.4638,17.4722,26400.0
2009-10-16 12:00:00,20.85,20.87,20.85,20.86,12300.0,17.4722,17.4889,17.4722,17.4805,12300.0
2009-10-16 12:05:00,20.86,20.87,20.85,20.87,18600.0,17.4805,17.4889,17.4722,17.4889,18600.0
2009-10-16 12:10:00,20.86,20.88,20.86,20.88,10500.0,17.4805,17.4973,17.4805,17.4973,10500.0
2009-10-16 12:15:00,20.88,20.88,20.86,20.86,29700.0,17.4973,17.4973,17.4805,17.4805,29700.0
2009-10-16 12:20:00,20.86,20.87,20.85,20.86,16800.0,17.4805,17.4889,17.4722,17.4805,16800.0
2009-10-16 12:25:00,20.85,20.86,20.82,20.83,15900.0,17.4722,17.4805,17.447,17.4554,15900.0
2009-10-16 12:30:00,20.83,20.84,20.83,20.83,15600.0,17.4554,17.4638,17.4554,17.4554,15600.0
2009-10-16 12:35:00,20.83,20.83,20.81,20.81,23100.0,17.4554,17.4554,17.4386,17.4386,23100.0
2009-10-16 12:40:00,20.81,20.82,20.79,20.8,28500.0,17.4386,17.447,17.4219,17.4303,28500.0
2009-10-16 12:45:00,20.8,20.83,20.78,20.81,47700.0,17.4303,17.4554,17.4135,17.4386,47700.0
2009-10-16 12:50:00,20.81,20.85,20.81,20.84,16800.0,17.4386,17.4722,17.4386,17.4638,16800.0
2009-10-16 12:55:00,20.84,20.84,20.82,20.83,18000.0,17.4638,17.4638,17.447,17.4554,18000.0
2009-10-16 13:00:00,20.83,20.84,20.82,20.82,12600.0,17.4554,17.4638,17.447,17.447,12600.0
2009-10-16 13:05:00,20.82,20.82,20.81,20.82,17100.0,17.447,17.447,17.4386,17.447,17100.0
2009-10-16 13:10:00,20.82,20.87,20.82,20.86,21600.0,17.447,17.4889,17.447,17.4805,21600.0
2009-10-16 13:15:00,20.87,20.88,20.86,20.87,24300.0,17.4889,17.4973,17.4805,17.4889,24300.0
2009-10-16 13:20:00,20.88,20.88,20.87,20.87,28500.0,17.4973,17.4973,17.4889,17.4889,28500.0
2009-10-16 13:25:00,20.87,20.9,20.86,20.89,20700.0,17.4889,17.5141,17.4805,17.5057,20700.0
2009-10-16 13:30:00,20.91,20.92,20.89,20.9,41700.0,17.5224,17.5308,17.5057,17.5141,41700.0
2009-10-16 13:35:00,20.9,20.93,20.89,20.9,23400.0,17.5141,17.5392,17.5057,17.5141,23400.0
2009-10-16 13:40:00,20.9,20.91,20.9,20.91,33900.0,17.5141,17.5224,17.5141,17.5224,33900.0
2009-10-16 13:45:00,20.91,20.92,20.9,20.91,28200.0,17.5224,17.5308,17.5141,17.5224,28200.0
2009-10-16 13:50:00,20.91,20.91,20.88,20.88,28800.0,17.5224,17.5224,17.4973,17.4973,28800.0
2009-10-16 13:55:00,20.88,20.88,20.86,20.86,22200.0,17.4973,17.4973,17.4805,17.4805,22200.0
2009-10-16 14:00:00,20.86,20.86,20.84,20.86,41100.0,17.4805,17.4805,17.4638,17.4805,41100.0
2009-10-16 14:05:00,20.86,20.86,20.82,20.83,209400.0,17.4805,17.4805,17.447,17.4554,209400.0
2009-10-16 14:10:00,20.83,20.84,20.82,20.83,70800.0,17.4554,17.4638,17.447,17.4554,70800.0
2009-10-16 14:15:00,20.83,20.83,20.8,20.81,66300.0,17.4554,17.4554,17.4303,17.4386,66300.0
2009-10-16 14:20:00,20.8,20.83,20.8,20.83,51600.0,17.4303,17.4554,17.4303,17.4554,51600.0
2009-10-16 14:25:00,20.83,20.83,20.81,20.82,13800.0,17.4554,17.4554,17.4386,17.447,13800.0
2009-10-16 14:30:00,20.82,20.84,20.81,20.83,46200.0,17.447,17.4638,17.4386,17.4554,46200.0
2009-10-16 14:35:00,20.83,20.83,20.82,20.82,45600.0,17.4554,17.4554,17.447,17.447,45600.0
2009-10-16 14:40:00,20.82,20.83,20.82,20.82,23700.0,17.447,17.4554,17.447,17.447,23700.0
2009-10-16 14:45:00,20.82,20.83,20.81,20.83,38400.0,17.447,17.4554,17.4386,17.4554,38400.0
2009-10-16 14:50:00,20.83,20.84,20.82,20.82,53400.0,17.4554,17.4638,17.447,17.447,53400.0
2009-10-16 14:55:00,20.83,20.84,20.82,20.84,36900.0,17.4554,17.4638,17.447,17.4638,36900.0
2009-10-16 15:00:00,20.84,20.86,20.84,20.85,20100.0,17.4638,17.4805,17.4638,17.4722,20100.0
2009-10-16 15:05:00,20.85,20.86,20.84,20.86,74100.0,17.4722,17.4805,17.4638,17.4805,74100.0
2009-10-16 15:10:00,20.86,20.9,20.86,20.9,57600.0,17.4805,17.5141,17.4805,17.5141,57600.0
2009-10-16 15:15:00,20.9,20.91,20.88,20.89,56400.0,17.5141,17.5224,17.4973,17.5057,56400.0
2009-10-16 15:20:00,20.88,20.92,20.88,20.91,50400.0,17.4973,17.5308,17.4973,17.5224,50400.0
2009-10-16 15:25:00,20.92,20.95,20.9,20.94,103200.0,17.5308,17.556,17.5141,17.5476,103200.0
2009-10-16 15:30:00,20.94,20.95,20.92,20.93,72600.0,17.5476,17.556,17.5308,17.5392,72600.0
2009-10-16 15:35:00,20.93,20.98,20.92,20.97,53100.0,17.5392,17.5811,17.5308,17.5727,53100.0
2009-10-16 15:40:00,20.97,20.98,20.95,20.96,81900.0,17.5727,17.5811,17.556,17.5643,81900.0
2009-10-16 15:45:00,20.95,20.98,20.94,20.96,108300.0,17.556,17.5811,17.5476,17.5643,108300.0
2009-10-16 15:50:00,20.96,20.96,20.89,20.9,90300.0,17.5643,17.5643,17.5057,17.5141,90300.0
2009-10-16 15:55:00,20.9,20.9,20.88,20.89,176100.0,17.5141,17.5141,17.4973,17.5057,176100.0
2009-10-19 09:30:00,20.88,20.99,20.88,20.97,32100.0,17.4973,17.5895,17.4973,17.5727,32100.0
2009-10-19 09:35:00,20.98,21.1,20.98,21.09,48600.0,17.5811,17.6817,17.5811,17.6733,48600.0
2009-10-19 09:40:00,21.1,21.14,21.08,21.12,120900.0,17.6817,17.7152,17.6649,17.6984,120900.0
2009-10-19 09:45:00,21.12,21.19,21.12,21.19,59100.0,17.6984,17.7571,17.6984,17.7571,59100.0
2009-10-19 09:50:00,21.19,21.19,21.14,21.14,45000.0,17.7571,17.7571,17.7152,17.7152,45000.0
2009-10-19 09:55:00,21.14,21.15,21.09,21.1,44700.0,17.7152,17.7236,17.6733,17.6817,44700.0
2009-10-19 10:00:00,21.09,21.14,21.07,21.14,69000.0,17.6733,17.7152,17.6565,17.7152,69000.0
2009-10-19 10:05:00,21.15,21.15,21.09,21.11,65700.0,17.7236,17.7236,17.6733,17.69,65700.0
2009-10-19 10:10:00,21.11,21.16,21.11,21.14,90000.0,17.69,17.7319,17.69,17.7152,90000.0
2009-10-19 10:15:00,21.15,21.15,21.12,21.13,63900.0,17.7236,17.7236,17.6984,17.7068,63900.0
2009-10-19 10:20:00,21.14,21.23,21.14,21.22,87600.0,17.7152,17.7906,17.7152,17.7822,87600.0
2009-10-19 10:25:00,21.21,21.24,21.18,21.2,55800.0,17.7738,17.799,17.7487,17.7655,55800.0
2009-10-19 10:30:00,21.2,21.2,21.16,21.17,60300.0,17.7655,17.7655,17.7319,17.7403,60300.0
2009-10-19 10:35:00,21.18,21.18,21.16,21.17,162900.0,17.7487,17.7487,17.7319,17.7403,162900.0
2009-10-19 10:40:00,21.17,21.17,21.14,21.15,70200.0,17.7403,17.7403,17.7152,17.7236,70200.0
2009-10-19 10:45:00,21.15,21.18,21.15,21.15,67500.0,17.7236,17.7487,17.7236,17.7236,67500.0
2009-10-19 10:50:00,21.15,21.15,21.13,21.15,60000.0,17.7236,17.7236,17.7068,17.7236,60000.0
2009-10-19 10:55:00,21.14,21.17,21.14,21.16,111600.0,17.7152,17.7403,17.7152,17.7319,111600.0
2009-10-19 11:00:00,21.15,21.16,21.1,21.1,102900.0,17.7236,17.7319,17.6817,17.6817,102900.0
2009-10-19 11:05:00,21.1,21.14,21.1,21.14,27900.0,17.6817,17.7152,17.6817,17.7152,27900.0
2009-10-19 11:10:00,21.14,21.17,21.13,21.17,40800.0,17.7152,17.7403,17.7068,17.7403,40800.0
2009-10-19 11:15:00,21.17,21.17,21.16,21.17,48000.0,17.7403,17.7403,17.7319,17.7403,48000.0
2009-10-19 11:20:00,21.17,21.17,21.15,21.16,70500.0,17.7403,17.7403,17.7236,17.7319,70500.0
2009-10-19 11:25:00,21.16,21.17,21.16,21.16,63600.0,17.7319,17.7403,17.7319,17.7319,63600.0
2009-10-19 11:30:00,21.16,21.2,21.16,21.2,54900.0,17.7319,17.7655,17.7319,17.7655,54900.0
2009-10-19 11:35:00,21.2,21.21,21.19,21.2,80700.0,17.7655,17.7738,17.7571,17.7655,80700.0
2009-10-19 11:40:00,21.2,21.22,21.2,21.2,58200.0,17.7655,17.7822,17.7655,17.7655,58200.0
2009-10-19 11:45:00,21.2,21.25,21.2,21.25,27000.0,17.7655,17.8074,17.7655,17.8074,27000.0
2009-10-19 11:50:00,21.25,21.26,21.24,21.25,64800.0,17.8074,17.8157,17.799,17.8074,64800.0
2009-10-19 11:55:00,21.25,21.25,21.24,21.25,39000.0,17.8074,17.8074,17.799,17.8074,39000.0
2009-10-19 12:00:00,21.25,21.25,21.22,21.23,37500.0,17.8074,17.8074,17.7822,17.7906,37500.0
2009-10-19 12:05:00,21.23,21.25,21.22,21.22,63000.0,17.7906,17.8074,17.7822,17.7822,63000.0
2009-10-19 12:10:00,21.22,21.23,21.21,21.23,21600.0,17.7822,17.7906,17.7738,17.7906,21600.0
2009-10-19 12:15:00,21.23,21.23,21.22,21.23,13500.0,17.7906,17.7906,17.7822,17.7906,13500.0
2009-10-19 12:20:00,21.23,21.24,21.23,21.24,27300.0,17.7906,17.799,17.7906,17.799,27300.0
2009-10-19 12:25:00,21.24,21.24,21.22,21.22,23400.0,17.799,17.799,17.7822,17.7822,23400.0
2009-10-19 12:30:00,21.22,21.22,21.15,21.15,57600.0,17.7822,17.7822,17.7236,17.7236,57600.0
2009-10-19 12:35:00,21.16,21.16,21.15,21.15,33000.0,17.7319,17.7319,17.7236,17.7236,33000.0
2009-10-19 12:40:00,21.15,21.16,21.15,21.15,57600.0,17.7236,17.7319,17.7236,17.7236,57600.0
2009-10-19 12:45:00,21.15,21.19,21.15,21.19,40500.0,17.7236,17.7571,17.7236,17.7571,40500.0
2009-10-19 12:50:00,21.18,21.21,21.18,21.2,41100.0,17.7487,17.7738,17.7487,17.7655,41100.0
2009-10-19 12:55:00,21.2,21.2,21.19,21.2,6900.0,17.7655,17.7655,17.7571,17.7655,6900.0
2009-10-19 13:00:00,21.19,21.2,21.14,21.17,37200.0,17.7571,17.7655,17.7152,17.7403,37200.0
2009-10-19 13:05:00,21.17,21.19,21.17,21.18,21300.0,17.7403,17.7571,17.7403,17.7487,21300.0
2009-10-19 13:10:00,21.18,21.19,21.16,21.17,15000.0,17.7487,17.7571,17.7319,17.7403,15000.0
2009-10-19 13:15:00,21.17,21.18,21.17,21.17,42300.0,17.7403,17.7487,17.7403,17.7403,42300.0
2009-10-19 13:20:00,21.17,21.17,21.16,21.17,50100.0,17.7403,17.7403,17.7319,17.7403,50100.0
2009-10-19 13:25:00,21.17,21.18,21.16,21.16,72300.0,17.7403,17.7487,17.7319,17.7319,72300.0
2009-10-19 13:30:00,21.16,21.18,21.16,21.18,19200.0,17.7319,17.7487,17.7319,17.7487,19200.0
2009-10-19 13:35:00,21.18,21.26,21.18,21.26,67500.0,17.7487,17.8157,17.7487,17.8157,67500.0
2009-10-19 13:40:00,21.26,21.28,21.26,21.27,38100.0,17.8157,17.8325,17.8157,17.8241,38100.0
2009-10-19 13:45:00,21.28,21.28,21.25,21.26,43500.0,17.8325,17.8325,17.8074,17.8157,43500.0
2009-10-19 13:50:00,21.26,21.26,21.25,21.26,29700.0,17.8157,17.8157,17.8074,17.8157,29700.0
2009-10-19 13:55:00,21.26,21.28,21.25,21.28,50100.0,17.8157,17.8325,17.8074,17.8325,50100.0
2009-10-19 14:00:00,21.28,21.35,21.28,21.34,132900.0,17.8325,17.8912,17.8325,17.8828,132900.0
2009-10-19 14:05:00,21.34,21.35,21.3,21.33,73800.0,17.8828,17.8912,17.8493,17.8744,73800.0
2009-10-19 14:10:00,21.33,21.38,21.31,21.38,70800.0,17.8744,17.9163,17.8576,17.9163,70800.0
2009-10-19 14:15:00,21.38,21.38,21.33,21.33,54300.0,17.9163,17.9163,17.8744,17.8744,54300.0
2009-10-19 14:20:00,21.33,21.34,21.27,21.28,106500.0,17.8744,17.8828,17.8241,17.8325,106500.0
2009-10-19 14:25:00,21.28,21.31,21.28,21.3,44100.0,17.8325,17.8576,17.8325,17.8493,44100.0
2009-10-19 14:30:00,21.3,21.31,21.28,21.29,49500.0,17.8493,17.8576,17.8325,17.8409,49500.0
2009-10-19 14:35:00,21.28,21.29,21.25,21.25,38100.0,17.8325,17.8409,17.8074,17.8074,38100.0
2009-10-19 14:40:00,21.25,21.26,21.21,21.22,68100.0,17.8074,17.8157,17.7738,17.7822,68100.0
2009-10-19 14:45:00,21.21,21.23,21.21,21.23,54000.0,17.7738,17.7906,17.7738,17.7906,54000.0
2009-10-19 14:50:00,21.23,21.23,21.21,21.21,72900.0,17.7906,17.7906,17.7738,17.7738,72900.0
2009-10-19 14:55:00,21.21,21.22,21.19,21.2,81300.0,17.7738,17.7822,17.7571,17.7655,81300.0
2009-10-19 15:00:00,21.2,21.23,21.2,21.2,180900.0,17.7655,17.7906,17.7655,17.7655,180900.0
2009-10-19 15:05:00,21.2,21.2,21.18,21.19,51900.0,17.7655,17.7655,17.7487,17.7571,51900.0
2009-10-19 15:10:00,21.19,21.19,21.15,21.15,95100.0,17.7571,17.7571,17.7236,17.7236,95100.0
2009-10-19 15:15:00,21.15,21.15,21.1,21.1,163500.0,17.7236,17.7236,17.6817,17.6817,163500.0
2009-10-19 15:20:00,21.1,21.11,21.07,21.08,90900.0,17.6817,17.69,17.6565,17.6649,90900.0
2009-10-19 15:25:00,21.08,21.09,21.02,21.03,242100.0,17.6649,17.6733,17.6146,17.623,242100.0
2009-10-19 15:30:00,21.03,21.1,21.03,21.07,150300.0,17.623,17.6817,17.623,17.6565,150300.0
2009-10-19 15:35:00,21.07,21.08,21.05,21.05,109800.0,17.6565,17.6649,17.6398,17.6398,109800.0
2009-10-19 15:40:00,21.05,21.05,21.03,21.03,143400.0,17.6398,17.6398,17.623,17.623,143400.0
2009-10-19 15:45:00,21.03,21.05,21.03,21.03,199200.0,17.623,17.6398,17.623,17.623,199200.0
2009-10-19 15:50:00,21.03,21.05,21.0,21.04,256200.0,17.623,17.6398,17.5979,17.6314,256200.0
2009-10-19 15:55:00,21.04,21.04,21.0,21.01,427500.0,17.6314,17.6314,17.5979,17.6062,427500.0
2009-10-20 09:30:00,20.25,20.62,19.81,19.82,72900.0,16.9694,17.2794,16.6006,16.609,72900.0
2009-10-20 09:35:00,19.9,20.06,19.77,20.01,467400.0,16.6761,16.8101,16.5671,16.7682,467400.0
2009-10-20 09:40:00,20.01,20.12,19.99,20.06,576300.0,16.7682,16.8604,16.7515,16.8101,576300.0
2009-10-20 09:45:00,20.06,20.14,19.96,20.13,372000.0,16.8101,16.8772,16.7263,16.8688,372000.0
2009-10-20 09:50:00,20.13,20.17,20.09,20.13,191100.0,16.8688,16.9023,16.8353,16.8688,191100.0
2009-10-20 09:55:00,20.13,20.13,19.94,20.0,334800.0,16.8688,16.8688,16.7096,16.7599,334800.0
2009-10-20 10:00:00,19.98,20.0,19.77,19.85,467400.0,16.7431,16.7599,16.5671,16.6342,467400.0
2009-10-20 10:05:00,19.84,19.86,19.72,19.75,425700.0,16.6258,16.6425,16.5252,16.5504,425700.0
2009-10-20 10:10:00,19.75,19.81,19.75,19.8,245100.0,16.5504,16.6006,16.5504,16.5923,245100.0
2009-10-20 10:15:00,19.8,19.8,19.74,19.77,222300.0,16.5923,16.5923,16.542,16.5671,222300.0
2009-10-20 10:20:00,19.75,19.77,19.7,19.75,112500.0,16.5504,16.5671,16.5085,16.5504,112500.0
2009-10-20 10:25:00,19.75,19.85,19.74,19.79,147600.0,16.5504,16.6342,16.542,16.5839,147600.0
2009-10-20 10:30:00,19.79,19.83,19.78,19.83,179700.0,16.5839,16.6174,16.5755,16.6174,179700.0
2009-10-20 10:35:00,19.83,19.92,19.82,19.91,114600.0,16.6174,16.6928,16.609,16.6844,114600.0
2009-10-20 10:40:00,19.91,19.91,19.83,19.85,96600.0,16.6844,16.6844,16.6174,16.6342,96600.0
2009-10-20 10:45:00,19.85,19.93,19.85,19.89,88800.0,16.6342,16.7012,16.6342,16.6677,88800.0
2009-10-20 10:50:00,19.89,20.0,19.87,19.99,63900.0,16.6677,16.7599,16.6509,16.7515,63900.0
2009-10-20 10:55:00,20.0,20.03,19.93,19.95,149400.0,16.7599,16.785,16.7012,16.718,149400.0
2009-10-20 11:00:00,19.95,19.98,19.93,19.95,87900.0,16.718,16.7431,16.7012,16.718,87900.0
2009-10-20 11:05:00,19.95,20.01,19.94,19.96,98700.0,16.718,16.7682,16.7096,16.7263,98700.0
2009-10-20 11:10:00,19.94,19.94,19.9,19.9,93300.0,16.7096,16.7096,16.6761,16.6761,93300.0
2009-10-20 11:15:00,19.9,19.94,19.88,19.94,117900.0,16.6761,16.7096,16.6593,16.7096,117900.0
2009-10-20 11:20:00,19.93,19.94,19.87,19.88,54000.0,16.7012,16.7096,16.6509,16.6593,54000.0
2009-10-20 11:25:00,19.87,19.89,19.85,19.87,84900.0,16.6509,16.6677,16.6342,16.6509,84900.0
2009-10-20 11:30:00,19.87,19.91,19.86,19.87,114900.0,16.6509,16.6844,16.6425,16.6509,114900.0
2009-10-20 11:35:00,19.88,19.89,19.83,19.83,92100.0,16.6593,16.6677,16.6174,16.6174,92100.0
2009-10-20 11:40:00,19.83,19.84,19.83,19.84,45300.0,16.6174,16.6258,16.6174,16.6258,45300.0
2009-10-20 11:45:00,19.83,19.84,19.83,19.83,77100.0,16.6174,16.6258,16.6174,16.6174,77100.0
2009-10-20 11:50:00,19.83,19.84,19.81,19.82,69000.0,16.6174,16.6258,16.6006,16.609,69000.0
2009-10-20 11:55:00,19.82,19.82,19.74,19.74,95100.0,16.609,16.609,16.542,16.542,95100.0
2009-10-20 12:00:00,19.74,19.79,19.74,19.75,48000.0,16.542,16.5839,16.542,16.5504,48000.0
2009-10-20 12:05:00,19.76,19.81,19.74,19.79,85800.0,16.5587,16.6006,16.542,16.5839,85800.0
2009-10-20 12:10:00,19.79,19.83,19.77,19.81,45300.0,16.5839,16.6174,16.5671,16.6006,45300.0
2009-10-20 12:15:00,19.82,19.88,19.81,19.88,63900.0,16.609,16.6593,16.6006,16.6593,63900.0
2009-10-20 12:20:00,19.88,19.93,19.88,19.93,39900.0,16.6593,16.7012,16.6593,16.7012,39900.0
2009-10-20 12:25:00,19.92,19.98,19.92,19.96,106500.0,16.6928,16.7431,16.6928,16.7263,106500.0
2009-10-20 12:30:00,19.96,20.02,19.93,20.01,142500.0,16.7263,16.7766,16.7012,16.7682,142500.0
2009-10-20 12:35:00,20.02,20.05,19.96,19.98,81300.0,16.7766,16.8018,16.7263,16.7431,81300.0
2009-10-20 12:40:00,19.97,20.0,19.94,19.96,141600.0,16.7347,16.7599,16.7096,16.7263,141600.0
2009-10-20 12:45:00,19.96,19.99,19.94,19.97,38700.0,16.7263,16.7515,16.7096,16.7347,38700.0
2009-10-20 12:50:00,19.97,19.99,19.92,19.93,62100.0,16.7347,16.7515,16.6928,16.7012,62100.0
2009-10-20 12:55:00,19.93,19.95,19.91,19.95,81000.0,16.7012,16.718,16.6844,16.718,81000.0
2009-10-20 13:00:00,19.94,19.97,19.94,19.95,73800.0,16.7096,16.7347,16.7096,16.718,73800.0
2009-10-20 13:05:00,19.95,19.99,19.94,19.97,95100.0,16.718,16.7515,16.7096,16.7347,95100.0
2009-10-20 13:10:00,19.97,19.98,19.94,19.96,32700.0,16.7347,16.7431,16.7096,16.7263,32700.0
2009-10-20 13:15:00,19.96,19.97,19.91,19.91,118800.0,16.7263,16.7347,16.6844,16.6844,118800.0
2009-10-20 13:20:00,19.91,19.92,19.86,19.88,50100.0,16.6844,16.6928,16.6425,16.6593,50100.0
2009-10-20 13:25:00,19.87,19.91,19.85,19.88,96300.0,16.6509,16.6844,16.6342,16.6593,96300.0
2009-10-20 13:30:00,19.88,19.94,19.88,19.93,84300.0,16.6593,16.7096,16.6593,16.7012,84300.0
2009-10-20 13:35:00,19.93,19.94,19.92,19.94,100500.0,16.7012,16.7096,16.6928,16.7096,100500.0
2009-10-20 13:40:00,19.94,19.94,19.89,19.9,50100.0,16.7096,16.7096,16.6677,16.6761,50100.0
2009-10-20 13:45:00,19.9,19.9,19.84,19.84,121200.0,16.6761,16.6761,16.6258,16.6258,121200.0
2009-10-20 13:50:00,19.85,19.85,19.78,19.78,85200.0,16.6342,16.6342,16.5755,16.5755,85200.0
2009-10-20 13:55:00,19.79,19.79,19.68,19.68,316200.0,16.5839,16.5839,16.4917,16.4917,316200.0
2009-10-20 14:00:00,19.68,19.72,19.67,19.67,121200.0,16.4917,16.5252,16.4833,16.4833,121200.0
2009-10-20 14:05:00,19.68,19.68,19.61,19.63,133200.0,16.4917,16.4917,16.433,16.4498,133200.0
2009-10-20 14:10:00,19.63,19.67,19.62,19.66,57000.0,16.4498,16.4833,16.4414,16.4749,57000.0
2009-10-20 14:15:00,19.67,19.77,19.67,19.77,55500.0,16.4833,16.5671,16.4833,16.5671,55500.0
2009-10-20 14:20:00,19.78,19.79,19.76,19.77,74700.0,16.5755,16.5839,16.5587,16.5671,74700.0
2009-10-20 14:25:00,19.77,19.79,19.76,19.78,52200.0,16.5671,16.5839,16.5587,16.5755,52200.0
2009-10-20 14:30:00,19.78,19.79,19.76,19.78,61200.0,16.5755,16.5839,16.5587,16.5755,61200.0
2009-10-20 14:35:00,19.78,19.79,19.75,19.79,82800.0,16.5755,16.5839,16.5504,16.5839,82800.0
2009-10-20 14:40:00,19.79,19.83,19.79,19.83,65100.0,16.5839,16.6174,16.5839,16.6174,65100.0
2009-10-20 14:45:00,19.83,19.84,19.81,19.81,82800.0,16.6174,16.6258,16.6006,16.6006,82800.0
2009-10-20 14:50:00,19.81,19.83,19.81,19.83,97200.0,16.6006,16.6174,16.6006,16.6174,97200.0
2009-10-20 14:55:00,19.83,19.86,19.83,19.86,102000.0,16.6174,16.6425,16.6174,16.6425,102000.0
2009-10-20 15:00:00,19.86,19.86,19.78,19.78,101100.0,16.6425,16.6425,16.5755,16.5755,101100.0
2009-10-20 15:05:00,19.78,19.8,19.71,19.72,107700.0,16.5755,16.5923,16.5168,16.5252,107700.0
2009-10-20 15:10:00,19.72,19.73,19.7,19.72,108900.0,16.5252,16.5336,16.5085,16.5252,108900.0
2009-10-20 15:15:00,19.72,19.73,19.69,19.73,116400.0,16.5252,16.5336,16.5001,16.5336,116400.0
2009-10-20 15:20:00,19.73,19.74,19.71,19.71,87000.0,16.5336,16.542,16.5168,16.5168,87000.0
2009-10-20 15:25:00,19.71,19.76,19.71,19.76,73800.0,16.5168,16.5587,16.5168,16.5587,73800.0
2009-10-20 15:30:00,19.76,19.82,19.73,19.81,175500.0,16.5587,16.609,16.5336,16.6006,175500.0
2009-10-20 15:35:00,19.81,19.82,19.77,19.81,113100.0,16.6006,16.609,16.5671,16.6006,113100.0
2009-10-20 15:40:00,19.81,19.82,19.75,19.75,166800.0,16.6006,16.609,16.5504,16.5504,166800.0
2009-10-20 15:45:00,19.75,19.75,19.67,19.67,238200.0,16.5504,16.5504,16.4833,16.4833,238200.0
2009-10-20 15:50:00,19.66,19.68,19.64,19.65,283500.0,16.4749,16.4917,16.4582,16.4666,283500.0
2009-10-20 15:55:00,19.65,19.7,19.62,19.69,384900.0,16.4666,16.5085,16.4414,16.5001,384900.0
2009-10-21 09:30:00,19.72,19.98,19.72,19.95,163500.0,16.5252,16.7431,16.5252,16.718,163500.0
2009-10-21 09:35:00,19.95,19.96,19.87,19.92,118500.0,16.718,16.7263,16.6509,16.6928,118500.0
2009-10-21 09:40:00,19.92,19.92,19.83,19.86,111900.0,16.6928,16.6928,16.6174,16.6425,111900.0
2009-10-21 09:45:00,19.86,19.87,19.8,19.81,246000.0,16.6425,16.6509,16.5923,16.6006,246000.0
2009-10-21 09:50:00,19.81,19.81,19.73,19.73,169200.0,16.6006,16.6006,16.5336,16.5336,169200.0
2009-10-21 09:55:00,19.73,19.75,19.51,19.69,159000.0,16.5336,16.5504,16.3492,16.5001,159000.0
2009-10-21 10:00:00,19.7,19.83,19.69,19.77,141000.0,16.5085,16.6174,16.5001,16.5671,141000.0
2009-10-21 10:05:00,19.77,19.78,19.71,19.73,127200.0,16.5671,16.5755,16.5168,16.5336,127200.0
2009-10-21 10:10:00,19.73,19.73,19.69,19.7,94200.0,16.5336,16.5336,16.5001,16.5085,94200.0
2009-10-21 10:15:00,19.71,19.73,19.7,19.7,114600.0,16.5168,16.5336,16.5085,16.5085,114600.0
2009-10-21 10:20:00,19.7,19.71,19.65,19.66,111600.0,16.5085,16.5168,16.4666,16.4749,111600.0
2009-10-21 10:25:00,19.66,19.69,19.64,19.66,150000.0,16.4749,16.5001,16.4582,16.4749,150000.0
2009-10-21 10:30:00,19.67,19.68,19.62,19.63,210600.0,16.4833,16.4917,16.4414,16.4498,210600.0
2009-10-21 10:35:00,19.63,19.64,19.59,19.59,138900.0,16.4498,16.4582,16.4163,16.4163,138900.0
2009-10-21 10:40:00,19.59,19.63,19.56,19.57,122400.0,16.4163,16.4498,16.3911,16.3995,122400.0
2009-10-21 10:45:00,19.57,19.58,19.53,19.54,81900.0,16.3995,16.4079,16.366,16.3744,81900.0
2009-10-21 10:50:00,19.55,19.61,19.54,19.61,47400.0,16.3828,16.433,16.3744,16.433,47400.0
2009-10-21 10:55:00,19.61,19.61,19.57,19.61,44700.0,16.433,16.433,16.3995,16.433,44700.0
2009-10-21 11:00:00,19.61,19.63,19.58,19.59,55200.0,16.433,16.4498,16.4079,16.4163,55200.0
2009-10-21 11:05:00,19.59,19.63,19.57,19.58,72000.0,16.4163,16.4498,16.3995,16.4079,72000.0
2009-10-21 11:10:00,19.58,19.59,19.55,19.58,78900.0,16.4079,16.4163,16.3828,16.4079,78900.0
2009-10-21 11:15:00,19.58,19.59,19.57,19.59,43800.0,16.4079,16.4163,16.3995,16.4163,43800.0
2009-10-21 11:20:00,19.59,19.62,19.58,19.61,63600.0,16.4163,16.4414,16.4079,16.433,63600.0
2009-10-21 11:25:00,19.61,19.62,19.59,19.61,64200.0,16.433,16.4414,16.4163,16.433,64200.0
2009-10-21 11:30:00,19.6,19.6,19.57,19.59,240600.0,16.4247,16.4247,16.3995,16.4163,240600.0
2009-10-21 11:35:00,19.58,19.59,19.57,19.58,71100.0,16.4079,16.4163,16.3995,16.4079,71100.0
2009-10-21 11:40:00,19.57,19.58,19.56,19.58,39900.0,16.3995,16.4079,16.3911,16.4079,39900.0
2009-10-21 11:45:00,19.57,19.58,19.51,19.52,127500.0,16.3995,16.4079,16.3492,16.3576,127500.0
2009-10-21 11:50:00,19.52,19.58,19.49,19.53,87000.0,16.3576,16.4079,16.3325,16.366,87000.0
2009-10-21 11:55:00,19.53,19.54,19.47,19.47,69300.0,16.366,16.3744,16.3157,16.3157,69300.0
2009-10-21 12:00:00,19.48,19.58,19.48,19.58,61800.0,16.3241,16.4079,16.3241,16.4079,61800.0
2009-10-21 12:05:00,19.58,19.62,19.56,19.57,100800.0,16.4079,16.4414,16.3911,16.3995,100800.0
2009-10-21 12:10:00,19.57,19.58,19.54,19.55,89700.0,16.3995,16.4079,16.3744,16.3828,89700.0
2009-10-21 12:15:00,19.55,19.6,19.55,19.6,67200.0,16.3828,16.4247,16.3828,16.4247,67200.0
2009-10-21 12:20:00,19.6,19.61,19.58,19.6,39600.0,16.4247,16.433,16.4079,16.4247,39600.0
2009-10-21 12:25:00,19.6,19.63,19.59,19.62,50100.0,16.4247,16.4498,16.4163,16.4414,50100.0
2009-10-21 12:30:00,19.62,19.66,19.62,19.65,65400.0,16.4414,16.4749,16.4414,16.4666,65400.0
2009-10-21 12:35:00,19.65,19.65,19.62,19.62,51300.0,16.4666,16.4666,16.4414,16.4414,51300.0
2009-10-21 12:40:00,19.62,19.64,19.61,19.63,44100.0,16.4414,16.4582,16.433,16.4498,44100.0
2009-10-21 12:45:00,19.63,19.64,19.6,19.6,57300.0,16.4498,16.4582,16.4247,16.4247,57300.0
2009-10-21 12:50:00,19.59,19.59,19.57,19.58,35100.0,16.4163,16.4163,16.3995,16.4079,35100.0
2009-10-21 12:55:00,19.58,19.59,19.57,19.58,59100.0,16.4079,16.4163,16.3995,16.4079,59100.0
2009-10-21 13:00:00,19.58,19.58,19.57,19.57,43500.0,16.4079,16.4079,16.3995,16.3995,43500.0
2009-10-21 13:05:00,19.57,19.59,19.57,19.59,37800.0,16.3995,16.4163,16.3995,16.4163,37800.0
2009-10-21 13:10:00,19.58,19.59,19.57,19.57,22500.0,16.4079,16.4163,16.3995,16.3995,22500.0
2009-10-21 13:15:00,19.58,19.58,19.57,19.58,14400.0,16.4079,16.4079,16.3995,16.4079,14400.0
2009-10-21 13:20:00,19.58,19.58,19.57,19.57,31500.0,16.4079,16.4079,16.3995,16.3995,31500.0
2009-10-21 13:25:00,19.57,19.58,19.55,19.55,60900.0,16.3995,16.4079,16.3828,16.3828,60900.0
2009-10-21 13:30:00,19.55,19.55,19.48,19.48,80700.0,16.3828,16.3828,16.3241,16.3241,80700.0
2009-10-21 13:35:00,19.48,19.5,19.47,19.5,117300.0,16.3241,16.3409,16.3157,16.3409,117300.0
2009-10-21 13:40:00,19.49,19.5,19.48,19.49,93600.0,16.3325,16.3409,16.3241,16.3325,93600.0
2009-10-21 13:45:00,19.49,19.54,19.49,19.54,102900.0,16.3325,16.3744,16.3325,16.3744,102900.0
2009-10-21 13:50:00,19.54,19.57,19.47,19.48,178500.0,16.3744,16.3995,16.3157,16.3241,178500.0
2009-10-21 13:55:00,19.48,19.54,19.48,19.53,53400.0,16.3241,16.3744,16.3241,16.366,53400.0
2009-10-21 14:00:00,19.54,19.55,19.53,19.55,73800.0,16.3744,16.3828,16.366,16.3828,73800.0
2009-10-21 14:05:00,19.55,19.56,19.53,19.56,29700.0,16.3828,16.3911,16.366,16.3911,29700.0
2009-10-21 14:10:00,19.56,19.56,19.51,19.52,53400.0,16.3911,16.3911,16.3492,16.3576,53400.0
2009-10-21 14:15:00,19.52,19.52,19.5,19.52,169800.0,16.3576,16.3576,16.3409,16.3576,169800.0
2009-10-21 14:20:00,19.52,19.52,19.5,19.52,156600.0,16.3576,16.3576,16.3409,16.3576,156600.0
2009-10-21 14:25:00,19.51,19.52,19.49,19.5,56100.0,16.3492,16.3576,16.3325,16.3409,56100.0
2009-10-21 14:30:00,19.49,19.52,19.48,19.49,79800.0,16.3325,16.3576,16.3241,16.3325,79800.0
2009-10-21 14:35:00,19.48,19.5,19.48,19.5,30000.0,16.3241,16.3409,16.3241,16.3409,30000.0
2009-10-21 14:40:00,19.5,19.52,19.5,19.5,31200.0,16.3409,16.3576,16.3409,16.3409,31200.0
2009-10-21 14:45:00,19.5,19.52,19.5,19.52,48600.0,16.3409,16.3576,16.3409,16.3576,48600.0
2009-10-21 14:50:00,19.51,19.52,19.5,19.51,21300.0,16.3492,16.3576,16.3409,16.3492,21300.0
2009-10-21 14:55:00,19.51,19.51,19.5,19.5,23700.0,16.3492,16.3492,16.3409,16.3409,23700.0
2009-10-21 15:00:00,19.49,19.52,19.49,19.51,56400.0,16.3325,16.3576,16.3325,16.3492,56400.0
2009-10-21 15:05:00,19.52,19.52,19.51,19.51,42300.0,16.3576,16.3576,16.3492,16.3492,42300.0
2009-10-21 15:10:00,19.51,19.53,19.5,19.5,72300.0,16.3492,16.366,16.3409,16.3409,72300.0
2009-10-21 15:15:00,19.5,19.5,19.47,19.47,136500.0,16.3409,16.3409,16.3157,16.3157,136500.0
2009-10-21 15:20:00,19.48,19.48,19.38,19.39,156300.0,16.3241,16.3241,16.2403,16.2487,156300.0
2009-10-21 15:25:00,19.39,19.4,19.36,19.36,103800.0,16.2487,16.2571,16.2235,16.2235,103800.0
2009-10-21 15:30:00,19.37,19.38,19.32,19.33,174000.0,16.2319,16.2403,16.19,16.1984,174000.0
2009-10-21 15:35:00,19.34,19.37,19.3,19.36,176700.0,16.2068,16.2319,16.1733,16.2235,176700.0
2009-10-21 15:40:00,19.36,19.4,19.33,19.34,197100.0,16.2235,16.2571,16.1984,16.2068,197100.0
2009-10-21 15:45:00,19.34,19.45,19.33,19.4,267000.0,16.2068,16.299,16.1984,16.2571,267000.0
2009-10-21 15:50:00,19.4,19.42,19.38,19.41,167100.0,16.2571,16.2738,16.2403,16.2654,167100.0
2009-10-21 15:55:00,19.4,19.4,19.34,19.36,194100.0,16.2571,16.2571,16.2068,16.2235,194100.0
2009-10-22 09:30:00,19.47,19.48,19.39,19.45,46500.0,16.3157,16.3241,16.2487,16.299,46500.0
2009-10-22 09:35:00,19.47,19.58,19.47,19.48,35700.0,16.3157,16.4079,16.3157,16.3241,35700.0
2009-10-22 09:40:00,19.48,19.52,19.43,19.44,32400.0,16.3241,16.3576,16.2822,16.2906,32400.0
2009-10-22 09:45:00,19.42,19.46,19.33,19.33,52500.0,16.2738,16.3073,16.1984,16.1984,52500.0
2009-10-22 09:50:00,19.32,19.35,19.27,19.35,42300.0,16.19,16.2152,16.1481,16.2152,42300.0
2009-10-22 09:55:00,19.35,19.35,19.29,19.32,35100.0,16.2152,16.2152,16.1649,16.19,35100.0
2009-10-22 10:00:00,19.33,19.34,19.27,19.32,72000.0,16.1984,16.2068,16.1481,16.19,72000.0
2009-10-22 10:05:00,19.34,19.34,19.27,19.27,78000.0,16.2068,16.2068,16.1481,16.1481,78000.0
2009-10-22 10:10:00,19.29,19.3,19.27,19.29,58800.0,16.1649,16.1733,16.1481,16.1649,58800.0
2009-10-22 10:15:00,19.29,19.3,19.28,19.29,33000.0,16.1649,16.1733,16.1565,16.1649,33000.0
2009-10-22 10:20:00,19.29,19.3,19.23,19.23,99600.0,16.1649,16.1733,16.1146,16.1146,99600.0
2009-10-22 10:25:00,19.24,19.25,19.18,19.19,97200.0,16.123,16.1314,16.0727,16.0811,97200.0
2009-10-22 10:30:00,19.19,19.21,19.19,19.2,54000.0,16.0811,16.0978,16.0811,16.0895,54000.0
2009-10-22 10:35:00,19.21,19.24,19.21,19.22,14700.0,16.0978,16.123,16.0978,16.1062,14700.0
2009-10-22 10:40:00,19.22,19.23,19.2,19.21,41100.0,16.1062,16.1146,16.0895,16.0978,41100.0
2009-10-22 10:45:00,19.21,19.22,19.2,19.22,21000.0,16.0978,16.1062,16.0895,16.1062,21000.0
2009-10-22 10:50:00,19.22,19.26,19.22,19.26,39900.0,16.1062,16.1397,16.1062,16.1397,39900.0
2009-10-22 10:55:00,19.26,19.27,19.24,19.25,55500.0,16.1397,16.1481,16.123,16.1314,55500.0
2009-10-22 11:00:00,19.26,19.29,19.26,19.29,46500.0,16.1397,16.1649,16.1397,16.1649,46500.0
2009-10-22 11:05:00,19.29,19.31,19.26,19.28,136800.0,16.1649,16.1816,16.1397,16.1565,136800.0
2009-10-22 11:10:00,19.29,19.38,19.28,19.35,52800.0,16.1649,16.2403,16.1565,16.2152,52800.0
2009-10-22 11:15:00,19.35,19.38,19.34,19.35,32100.0,16.2152,16.2403,16.2068,16.2152,32100.0
2009-10-22 11:20:00,19.35,19.36,19.33,19.35,46500.0,16.2152,16.2235,16.1984,16.2152,46500.0
2009-10-22 11:25:00,19.35,19.41,19.35,19.39,30900.0,16.2152,16.2654,16.2152,16.2487,30900.0
2009-10-22 11:30:00,19.39,19.42,19.38,19.41,63600.0,16.2487,16.2738,16.2403,16.2654,63600.0
2009-10-22 11:35:00,19.41,19.43,19.39,19.39,24300.0,16.2654,16.2822,16.2487,16.2487,24300.0
2009-10-22 11:40:00,19.39,19.42,19.39,19.41,29400.0,16.2487,16.2738,16.2487,16.2654,29400.0
2009-10-22 11:45:00,19.41,19.43,19.39,19.43,18900.0,16.2654,16.2822,16.2487,16.2822,18900.0
2009-10-22 11:50:00,19.43,19.43,19.38,19.39,47400.0,16.2822,16.2822,16.2403,16.2487,47400.0
2009-10-22 11:55:00,19.39,19.41,19.38,19.39,42900.0,16.2487,16.2654,16.2403,16.2487,42900.0
2009-10-22 12:00:00,19.4,19.41,19.39,19.4,34200.0,16.2571,16.2654,16.2487,16.2571,34200.0
2009-10-22 12:05:00,19.4,19.42,19.4,19.41,14700.0,16.2571,16.2738,16.2571,16.2654,14700.0
2009-10-22 12:10:00,19.4,19.42,19.4,19.42,16200.0,16.2571,16.2738,16.2571,16.2738,16200.0
2009-10-22 12:15:00,19.41,19.42,19.41,19.41,14400.0,16.2654,16.2738,16.2654,16.2654,14400.0
2009-10-22 12:20:00,19.41,19.42,19.4,19.4,14100.0,16.2654,16.2738,16.2571,16.2571,14100.0
2009-10-22 12:25:00,19.4,19.4,19.37,19.38,36000.0,16.2571,16.2571,16.2319,16.2403,36000.0
2009-10-22 12:30:00,19.38,19.42,19.38,19.4,30300.0,16.2403,16.2738,16.2403,16.2571,30300.0
2009-10-22 12:35:00,19.41,19.42,19.39,19.39,26400.0,16.2654,16.2738,16.2487,16.2487,26400.0
2009-10-22 12:40:00,19.39,19.42,19.39,19.41,24900.0,16.2487,16.2738,16.2487,16.2654,24900.0
2009-10-22 12:45:00,19.42,19.43,19.41,19.42,44400.0,16.2738,16.2822,16.2654,16.2738,44400.0
2009-10-22 12:50:00,19.41,19.44,19.41,19.43,18300.0,16.2654,16.2906,16.2654,16.2822,18300.0
2009-10-22 12:55:00,19.43,19.43,19.41,19.42,11700.0,16.2822,16.2822,16.2654,16.2738,11700.0
2009-10-22 13:00:00,19.42,19.43,19.41,19.43,22200.0,16.2738,16.2822,16.2654,16.2822,22200.0
2009-10-22 13:05:00,19.43,19.44,19.43,19.44,96900.0,16.2822,16.2906,16.2822,16.2906,96900.0
2009-10-22 13:10:00,19.45,19.47,19.44,19.45,37500.0,16.299,16.3157,16.2906,16.299,37500.0
2009-10-22 13:15:00,19.46,19.48,19.45,19.48,31500.0,16.3073,16.3241,16.299,16.3241,31500.0
2009-10-22 13:20:00,19.47,19.48,19.47,19.47,30000.0,16.3157,16.3241,16.3157,16.3157,30000.0
2009-10-22 13:25:00,19.47,19.48,19.46,19.47,37800.0,16.3157,16.3241,16.3073,16.3157,37800.0
2009-10-22 13:30:00,19.47,19.47,19.45,19.45,40500.0,16.3157,16.3157,16.299,16.299,40500.0
2009-10-22 13:35:00,19.45,19.46,19.45,19.45,27600.0,16.299,16.3073,16.299,16.299,27600.0
2009-10-22 13:40:00,19.45,19.45,19.42,19.42,16200.0,16.299,16.299,16.2738,16.2738,16200.0
2009-10-22 13:45:00,19.42,19.44,19.42,19.44,20700.0,16.2738,16.2906,16.2738,16.2906,20700.0
2009-10-22 13:50:00,19.44,19.48,19.43,19.45,27900.0,16.2906,16.3241,16.2822,16.299,27900.0
2009-10-22 13:55:00,19.46,19.47,19.45,19.47,24600.0,16.3073,16.3157,16.299,16.3157,24600.0
2009-10-22 14:00:00,19.47,19.48,19.46,19.46,93000.0,16.3157,16.3241,16.3073,16.3073,93000.0
2009-10-22 14:05:00,19.46,19.47,19.45,19.47,37500.0,16.3073,16.3157,16.299,16.3157,37500.0
2009-10-22 14:10:00,19.46,19.48,19.45,19.48,48600.0,16.3073,16.3241,16.299,16.3241,48600.0
2009-10-22 14:15:00,19.47,19.48,19.46,19.47,70800.0,16.3157,16.3241,16.3073,16.3157,70800.0
2009-10-22 14:20:00,19.47,19.52,19.47,19.52,64200.0,16.3157,16.3576,16.3157,16.3576,64200.0
2009-10-22 14:25:00,19.52,19.54,19.49,19.5,46200.0,16.3576,16.3744,16.3325,16.3409,46200.0
2009-10-22 14:30:00,19.5,19.54,19.5,19.54,45000.0,16.3409,16.3744,16.3409,16.3744,45000.0
2009-10-22 14:35:00,19.53,19.58,19.52,19.54,50400.0,16.366,16.4079,16.3576,16.3744,50400.0
2009-10-22 14:40:00,19.55,19.55,19.5,19.5,61500.0,16.3828,16.3828,16.3409,16.3409,61500.0
2009-10-22 14:45:00,19.5,19.5,19.46,19.48,36300.0,16.3409,16.3409,16.3073,16.3241,36300.0
2009-10-22 14:50:00,19.48,19.49,19.47,19.48,31800.0,16.3241,16.3325,16.3157,16.3241,31800.0
2009-10-22 14:55:00,19.48,19.52,19.47,19.52,93900.0,16.3241,16.3576,16.3157,16.3576,93900.0
2009-10-22 15:00:00,19.52,19.53,19.51,19.53,81600.0,16.3576,16.366,16.3492,16.366,81600.0
2009-10-22 15:05:00,19.52,19.53,19.49,19.51,128700.0,16.3576,16.366,16.3325,16.3492,128700.0
2009-10-22 15:10:00,19.51,19.55,19.51,19.55,56400.0,16.3492,16.3828,16.3492,16.3828,56400.0
2009-10-22 15:15:00,19.55,19.56,19.52,19.54,55800.0,16.3828,16.3911,16.3576,16.3744,55800.0
2009-10-22 15:20:00,19.54,19.6,19.53,19.58,61200.0,16.3744,16.4247,16.366,16.4079,61200.0
2009-10-22 15:25:00,19.58,19.58,19.52,19.53,155700.0,16.4079,16.4079,16.3576,16.366,155700.0
2009-10-22 15:30:00,19.53,19.53,19.48,19.51,158100.0,16.366,16.366,16.3241,16.3492,158100.0
2009-10-22 15:35:00,19.51,19.51,19.46,19.47,82800.0,16.3492,16.3492,16.3073,16.3157,82800.0
2009-10-22 15:40:00,19.47,19.48,19.43,19.45,121800.0,16.3157,16.3241,16.2822,16.299,121800.0
2009-10-22 15:45:00,19.45,19.46,19.41,19.42,158100.0,16.299,16.3073,16.2654,16.2738,158100.0
2009-10-22 15:50:00,19.42,19.45,19.41,19.41,190800.0,16.2738,16.299,16.2654,16.2654,190800.0
2009-10-22 15:55:00,19.42,19.45,19.41,19.43,356100.0,16.2738,16.299,16.2654,16.2822,356100.0
2009-10-23 09:30:00,19.47,19.52,19.43,19.52,310200.0,16.3157,16.3576,16.2822,16.3576,310200.0
2009-10-23 09:35:00,19.5,19.5,19.4,19.49,36000.0,16.3409,16.3409,16.2571,16.3325,36000.0
2009-10-23 09:40:00,19.49,19.49,19.42,19.42,44700.0,16.3325,16.3325,16.2738,16.2738,44700.0
2009-10-23 09:45:00,19.42,19.42,19.34,19.39,35100.0,16.2738,16.2738,16.2068,16.2487,35100.0
2009-10-23 09:50:00,19.41,19.47,19.41,19.47,57300.0,16.2654,16.3157,16.2654,16.3157,57300.0
2009-10-23 09:55:00,19.47,19.49,19.45,19.48,39300.0,16.3157,16.3325,16.299,16.3241,39300.0
2009-10-23 10:00:00,19.48,19.6,19.47,19.48,105300.0,16.3241,16.4247,16.3157,16.3241,105300.0
2009-10-23 10:05:00,19.47,19.52,19.46,19.52,45600.0,16.3157,16.3576,16.3073,16.3576,45600.0
2009-10-23 10:10:00,19.51,19.57,19.49,19.56,78900.0,16.3492,16.3995,16.3325,16.3911,78900.0
2009-10-23 10:15:00,19.56,19.61,19.56,19.59,80700.0,16.3911,16.433,16.3911,16.4163,80700.0
2009-10-23 10:20:00,19.59,19.7,19.59,19.66,175200.0,16.4163,16.5085,16.4163,16.4749,175200.0
2009-10-23 10:25:00,19.66,19.67,19.6,19.63,77100.0,16.4749,16.4833,16.4247,16.4498,77100.0
2009-10-23 10:30:00,19.62,19.63,19.58,19.61,56400.0,16.4414,16.4498,16.4079,16.433,56400.0
2009-10-23 10:35:00,19.6,19.64,19.59,19.62,45900.0,16.4247,16.4582,16.4163,16.4414,45900.0
2009-10-23 10:40:00,19.64,19.64,19.58,19.58,21300.0,16.4582,16.4582,16.4079,16.4079,21300.0
2009-10-23 10:45:00,19.57,19.58,19.53,19.54,21900.0,16.3995,16.4079,16.366,16.3744,21900.0
2009-10-23 10:50:00,19.54,19.54,19.49,19.54,22200.0,16.3744,16.3744,16.3325,16.3744,22200.0
2009-10-23 10:55:00,19.52,19.52,19.44,19.48,36300.0,16.3576,16.3576,16.2906,16.3241,36300.0
2009-10-23 11:00:00,19.47,19.48,19.44,19.44,24000.0,16.3157,16.3241,16.2906,16.2906,24000.0
2009-10-23 11:05:00,19.43,19.46,19.42,19.46,27600.0,16.2822,16.3073,16.2738,16.3073,27600.0
2009-10-23 11:10:00,19.45,19.47,19.44,19.44,16500.0,16.299,16.3157,16.2906,16.2906,16500.0
2009-10-23 11:15:00,19.43,19.43,19.35,19.37,27900.0,16.2822,16.2822,16.2152,16.2319,27900.0
2009-10-23 11:20:00,19.37,19.37,19.32,19.36,21600.0,16.2319,16.2319,16.19,16.2235,21600.0
2009-10-23 11:25:00,19.36,19.41,19.36,19.41,11100.0,16.2235,16.2654,16.2235,16.2654,11100.0
2009-10-23 11:30:00,19.4,19.41,19.35,19.36,15000.0,16.2571,16.2654,16.2152,16.2235,15000.0
2009-10-23 11:35:00,19.36,19.4,19.36,19.37,27000.0,16.2235,16.2571,16.2235,16.2319,27000.0
2009-10-23 11:40:00,19.37,19.37,19.36,19.37,17700.0,16.2319,16.2319,16.2235,16.2319,17700.0
2009-10-23 11:45:00,19.38,19.38,19.35,19.36,13800.0,16.2403,16.2403,16.2152,16.2235,13800.0
2009-10-23 11:50:00,19.36,19.42,19.36,19.4,21600.0,16.2235,16.2738,16.2235,16.2571,21600.0
2009-10-23 11:55:00,19.39,19.4,19.36,19.4,14100.0,16.2487,16.2571,16.2235,16.2571,14100.0
2009-10-23 12:00:00,19.4,19.43,19.4,19.41,18300.0,16.2571,16.2822,16.2571,16.2654,18300.0
2009-10-23 12:05:00,19.41,19.44,19.41,19.41,16200.0,16.2654,16.2906,16.2654,16.2654,16200.0
2009-10-23 12:10:00,19.42,19.42,19.38,19.38,14100.0,16.2738,16.2738,16.2403,16.2403,14100.0
2009-10-23 12:15:00,19.38,19.38,19.37,19.38,19800.0,16.2403,16.2403,16.2319,16.2403,19800.0
2009-10-23 12:20:00,19.38,19.38,19.36,19.38,32400.0,16.2403,16.2403,16.2235,16.2403,32400.0
2009-10-23 12:25:00,19.37,19.41,19.37,19.4,69900.0,16.2319,16.2654,16.2319,16.2571,69900.0
2009-10-23 12:30:00,19.4,19.42,19.39,19.41,80400.0,16.2571,16.2738,16.2487,16.2654,80400.0
2009-10-23 12:35:00,19.41,19.43,19.4,19.41,30000.0,16.2654,16.2822,16.2571,16.2654,30000.0
2009-10-23 12:40:00,19.4,19.41,19.4,19.41,23700.0,16.2571,16.2654,16.2571,16.2654,23700.0
2009-10-23 12:45:00,19.41,19.45,19.41,19.43,21000.0,16.2654,16.299,16.2654,16.2822,21000.0
2009-10-23 12:50:00,19.44,19.45,19.43,19.43,32100.0,16.2906,16.299,16.2822,16.2822,32100.0
2009-10-23 12:55:00,19.42,19.43,19.4,19.4,51300.0,16.2738,16.2822,16.2571,16.2571,51300.0
2009-10-23 13:00:00,19.4,19.41,19.39,19.4,75300.0,16.2571,16.2654,16.2487,16.2571,75300.0
2009-10-23 13:05:00,19.4,19.41,19.39,19.4,17400.0,16.2571,16.2654,16.2487,16.2571,17400.0
2009-10-23 13:10:00,19.4,19.45,19.4,19.44,21900.0,16.2571,16.299,16.2571,16.2906,21900.0
2009-10-23 13:15:00,19.43,19.44,19.42,19.42,11700.0,16.2822,16.2906,16.2738,16.2738,11700.0
2009-10-23 13:20:00,19.42,19.43,19.4,19.41,45300.0,16.2738,16.2822,16.2571,16.2654,45300.0
2009-10-23 13:25:00,19.4,19.43,19.39,19.39,26100.0,16.2571,16.2822,16.2487,16.2487,26100.0
2009-10-23 13:30:00,19.39,19.39,19.33,19.37,102600.0,16.2487,16.2487,16.1984,16.2319,102600.0
2009-10-23 13:35:00,19.36,19.37,19.33,19.35,32400.0,16.2235,16.2319,16.1984,16.2152,32400.0
2009-10-23 13:40:00,19.35,19.39,19.34,19.39,27900.0,16.2152,16.2487,16.2068,16.2487,27900.0
2009-10-23 13:45:00,19.38,19.39,19.36,19.36,27600.0,16.2403,16.2487,16.2235,16.2235,27600.0
2009-10-23 13:50:00,19.36,19.39,19.36,19.38,23700.0,16.2235,16.2487,16.2235,16.2403,23700.0
2009-10-23 13:55:00,19.38,19.39,19.35,19.37,10200.0,16.2403,16.2487,16.2152,16.2319,10200.0
2009-10-23 14:00:00,19.36,19.39,19.35,19.39,48900.0,16.2235,16.2487,16.2152,16.2487,48900.0
2009-10-23 14:05:00,19.38,19.4,19.35,19.4,48900.0,16.2403,16.2571,16.2152,16.2571,48900.0
2009-10-23 14:10:00,19.39,19.4,19.38,19.39,30600.0,16.2487,16.2571,16.2403,16.2487,30600.0
2009-10-23 14:15:00,19.4,19.42,19.38,19.4,116700.0,16.2571,16.2738,16.2403,16.2571,116700.0
2009-10-23 14:20:00,19.4,19.43,19.39,19.4,47700.0,16.2571,16.2822,16.2487,16.2571,47700.0
2009-10-23 14:25:00,19.4,19.42,19.38,19.4,44400.0,16.2571,16.2738,16.2403,16.2571,44400.0
2009-10-23 14:30:00,19.41,19.42,19.39,19.4,35100.0,16.2654,16.2738,16.2487,16.2571,35100.0
2009-10-23 14:35:00,19.4,19.41,19.4,19.41,15000.0,16.2571,16.2654,16.2571,16.2654,15000.0
2009-10-23 14:40:00,19.4,19.43,19.38,19.43,21300.0,16.2571,16.2822,16.2403,16.2822,21300.0
2009-10-23 14:45:00,19.44,19.44,19.4,19.41,30300.0,16.2906,16.2906,16.2571,16.2654,30300.0
2009-10-23 14:50:00,19.4,19.41,19.38,19.38,47100.0,16.2571,16.2654,16.2403,16.2403,47100.0
2009-10-23 14:55:00,19.38,19.41,19.38,19.4,55500.0,16.2403,16.2654,16.2403,16.2571,55500.0
2009-10-23 15:00:00,19.4,19.41,19.37,19.37,72300.0,16.2571,16.2654,16.2319,16.2319,72300.0
2009-10-23 15:05:00,19.38,19.43,19.38,19.39,76500.0,16.2403,16.2822,16.2403,16.2487,76500.0
2009-10-23 15:10:00,19.4,19.44,19.4,19.43,56100.0,16.2571,16.2906,16.2571,16.2822,56100.0
2009-10-23 15:15:00,19.43,19.44,19.4,19.42,42900.0,16.2822,16.2906,16.2571,16.2738,42900.0
2009-10-23 15:20:00,19.42,19.44,19.41,19.41,76500.0,16.2738,16.2906,16.2654,16.2654,76500.0
2009-10-23 15:25:00,19.41,19.41,19.38,19.41,87000.0,16.2654,16.2654,16.2403,16.2654,87000.0
2009-10-23 15:30:00,19.41,19.42,19.39,19.39,140100.0,16.2654,16.2738,16.2487,16.2487,140100.0
2009-10-23 15:35:00,19.39,19.41,19.37,19.39,108000.0,16.2487,16.2654,16.2319,16.2487,108000.0
2009-10-23 15:40:00,19.39,19.41,19.39,19.4,165300.0,16.2487,16.2654,16.2487,16.2571,165300.0
2009-10-23 15:45:00,19.4,19.43,19.39,19.43,125100.0,16.2571,16.2822,16.2487,16.2822,125100.0
2009-10-23 15:50:00,19.43,19.44,19.41,19.41,101100.0,16.2822,16.2906,16.2654,16.2654,101100.0
2009-10-23 15:55:00,19.41,19.42,19.4,19.41,159000.0,16.2654,16.2738,16.2571,16.2654,159000.0
2009-10-26 09:30:00,19.44,19.47,19.35,19.36,56400.0,16.2906,16.3157,16.2152,16.2235,56400.0
2009-10-26 09:35:00,19.36,19.41,19.32,19.38,37200.0,16.2235,16.2654,16.19,16.2403,37200.0
2009-10-26 09:40:00,19.38,19.38,19.28,19.31,48600.0,16.2403,16.2403,16.1565,16.1816,48600.0
2009-10-26 09:45:00,19.31,19.44,19.31,19.41,101400.0,16.1816,16.2906,16.1816,16.2654,101400.0
2009-10-26 09:50:00,19.42,19.49,19.42,19.47,78300.0,16.2738,16.3325,16.2738,16.3157,78300.0
2009-10-26 09:55:00,19.48,19.48,19.46,19.47,48300.0,16.3241,16.3241,16.3073,16.3157,48300.0
2009-10-26 10:00:00,19.47,19.5,19.43,19.44,73200.0,16.3157,16.3409,16.2822,16.2906,73200.0
2009-10-26 10:05:00,19.44,19.45,19.4,19.41,100200.0,16.2906,16.299,16.2571,16.2654,100200.0
2009-10-26 10:10:00,19.41,19.43,19.41,19.42,27300.0,16.2654,16.2822,16.2654,16.2738,27300.0
2009-10-26 10:15:00,19.43,19.44,19.38,19.39,52800.0,16.2822,16.2906,16.2403,16.2487,52800.0
2009-10-26 10:20:00,19.38,19.38,19.32,19.32,142500.0,16.2403,16.2403,16.19,16.19,142500.0
2009-10-26 10:25:00,19.32,19.36,19.32,19.33,42600.0,16.19,16.2235,16.19,16.1984,42600.0
2009-10-26 10:30:00,19.33,19.4,19.31,19.36,53700.0,16.1984,16.2571,16.1816,16.2235,53700.0
2009-10-26 10:35:00,19.36,19.37,19.3,19.32,42900.0,16.2235,16.2319,16.1733,16.19,42900.0
2009-10-26 10:40:00,19.33,19.33,19.3,19.32,66600.0,16.1984,16.1984,16.1733,16.19,66600.0
2009-10-26 10:45:00,19.31,19.36,19.3,19.35,94500.0,16.1816,16.2235,16.1733,16.2152,94500.0
2009-10-26 10:50:00,19.35,19.36,19.34,19.35,29700.0,16.2152,16.2235,16.2068,16.2152,29700.0
2009-10-26 10:55:00,19.36,19.39,19.34,19.39,39300.0,16.2235,16.2487,16.2068,16.2487,39300.0
2009-10-26 11:00:00,19.39,19.4,19.35,19.39,36600.0,16.2487,16.2571,16.2152,16.2487,36600.0
2009-10-26 11:05:00,19.39,19.4,19.34,19.38,44400.0,16.2487,16.2571,16.2068,16.2403,44400.0
2009-10-26 11:10:00,19.38,19.39,19.33,19.35,107100.0,16.2403,16.2487,16.1984,16.2152,107100.0
2009-10-26 11:15:00,19.34,19.39,19.33,19.37,78900.0,16.2068,16.2487,16.1984,16.2319,78900.0
2009-10-26 11:20:00,19.37,19.39,19.34,19.34,74700.0,16.2319,16.2487,16.2068,16.2068,74700.0
2009-10-26 11:25:00,19.35,19.37,19.34,19.34,77100.0,16.2152,16.2319,16.2068,16.2068,77100.0
2009-10-26 11:30:00,19.34,19.34,19.19,19.24,167100.0,16.2068,16.2068,16.0811,16.123,167100.0
2009-10-26 11:35:00,19.23,19.24,19.15,19.22,133500.0,16.1146,16.123,16.0476,16.1062,133500.0
2009-10-26 11:40:00,19.22,19.23,19.17,19.18,73800.0,16.1062,16.1146,16.0643,16.0727,73800.0
2009-10-26 11:45:00,19.18,19.19,19.12,19.13,138000.0,16.0727,16.0811,16.0224,16.0308,138000.0
2009-10-26 11:50:00,19.14,19.18,19.13,19.16,67800.0,16.0392,16.0727,16.0308,16.0559,67800.0
2009-10-26 11:55:00,19.16,19.2,19.06,19.08,141600.0,16.0559,16.0895,15.9721,15.9889,141600.0
2009-10-26 12:00:00,19.07,19.12,19.07,19.07,102900.0,15.9805,16.0224,15.9805,15.9805,102900.0
2009-10-26 12:05:00,19.08,19.1,19.05,19.09,88200.0,15.9889,16.0057,15.9638,15.9973,88200.0
2009-10-26 12:10:00,19.09,19.15,19.09,19.15,67500.0,15.9973,16.0476,15.9973,16.0476,67500.0
2009-10-26 12:15:00,19.15,19.17,19.14,19.16,126900.0,16.0476,16.0643,16.0392,16.0559,126900.0
2009-10-26 12:20:00,19.16,19.19,19.16,19.19,97500.0,16.0559,16.0811,16.0559,16.0811,97500.0
2009-10-26 12:25:00,19.18,19.18,19.16,19.17,51000.0,16.0727,16.0727,16.0559,16.0643,51000.0
2009-10-26 12:30:00,19.17,19.17,19.14,19.17,45000.0,16.0643,16.0643,16.0392,16.0643,45000.0
2009-10-26 12:35:00,19.17,19.19,19.15,19.19,55200.0,16.0643,16.0811,16.0476,16.0811,55200.0
2009-10-26 12:40:00,19.19,19.19,19.12,19.14,73200.0,16.0811,16.0811,16.0224,16.0392,73200.0
2009-10-26 12:45:00,19.14,19.15,19.1,19.12,74700.0,16.0392,16.0476,16.0057,16.0224,74700.0
2009-10-26 12:50:00,19.12,19.15,19.11,19.15,63300.0,16.0224,16.0476,16.014,16.0476,63300.0
2009-10-26 12:55:00,19.15,19.21,19.15,19.19,89400.0,16.0476,16.0978,16.0476,16.0811,89400.0
2009-10-26 13:00:00,19.19,19.2,19.18,19.19,33900.0,16.0811,16.0895,16.0727,16.0811,33900.0
2009-10-26 13:05:00,19.19,19.21,19.18,19.19,39600.0,16.0811,16.0978,16.0727,16.0811,39600.0
2009-10-26 13:10:00,19.19,19.2,19.16,19.2,52500.0,16.0811,16.0895,16.0559,16.0895,52500.0
2009-10-26 13:15:00,19.2,19.22,19.16,19.17,54600.0,16.0895,16.1062,16.0559,16.0643,54600.0
2009-10-26 13:20:00,19.17,19.17,19.12,19.16,67500.0,16.0643,16.0643,16.0224,16.0559,67500.0
2009-10-26 13:25:00,19.16,19.18,19.13,19.18,56700.0,16.0559,16.0727,16.0308,16.0727,56700.0
2009-10-26 13:30:00,19.18,19.19,19.17,19.18,30600.0,16.0727,16.0811,16.0643,16.0727,30600.0
2009-10-26 13:35:00,19.18,19.19,19.16,19.16,70500.0,16.0727,16.0811,16.0559,16.0559,70500.0
2009-10-26 13:40:00,19.16,19.2,19.16,19.17,44100.0,16.0559,16.0895,16.0559,16.0643,44100.0
2009-10-26 13:45:00,19.18,19.19,19.16,19.16,42000.0,16.0727,16.0811,16.0559,16.0559,42000.0
2009-10-26 13:50:00,19.16,19.18,19.15,19.18,56700.0,16.0559,16.0727,16.0476,16.0727,56700.0
2009-10-26 13:55:00,19.19,19.2,19.17,19.18,53100.0,16.0811,16.0895,16.0643,16.0727,53100.0
2009-10-26 14:00:00,19.17,19.21,19.17,19.21,69300.0,16.0643,16.0978,16.0643,16.0978,69300.0
2009-10-26 14:05:00,19.21,19.25,19.21,19.22,60000.0,16.0978,16.1314,16.0978,16.1062,60000.0
2009-10-26 14:10:00,19.21,19.24,19.19,19.24,46200.0,16.0978,16.123,16.0811,16.123,46200.0
2009-10-26 14:15:00,19.24,19.24,19.19,19.22,97200.0,16.123,16.123,16.0811,16.1062,97200.0
2009-10-26 14:20:00,19.23,19.24,19.2,19.2,44400.0,16.1146,16.123,16.0895,16.0895,44400.0
2009-10-26 14:25:00,19.2,19.25,19.19,19.25,54000.0,16.0895,16.1314,16.0811,16.1314,54000.0
2009-10-26 14:30:00,19.24,19.24,19.2,19.21,52800.0,16.123,16.123,16.0895,16.0978,52800.0
2009-10-26 14:35:00,19.2,19.25,19.19,19.24,76200.0,16.0895,16.1314,16.0811,16.123,76200.0
2009-10-26 14:40:00,19.24,19.24,19.2,19.2,63900.0,16.123,16.123,16.0895,16.0895,63900.0
2009-10-26 14:45:00,19.2,19.23,19.19,19.2,54600.0,16.0895,16.1146,16.0811,16.0895,54600.0
2009-10-26 14:50:00,19.2,19.23,19.2,19.23,29700.0,16.0895,16.1146,16.0895,16.1146,29700.0
2009-10-26 14:55:00,19.23,19.26,19.21,19.23,163200.0,16.1146,16.1397,16.0978,16.1146,163200.0
2009-10-26 15:00:00,19.21,19.23,19.2,19.23,89400.0,16.0978,16.1146,16.0895,16.1146,89400.0
2009-10-26 15:05:00,19.22,19.22,19.17,19.17,93300.0,16.1062,16.1062,16.0643,16.0643,93300.0
2009-10-26 15:10:00,19.17,19.19,19.15,19.15,51000.0,16.0643,16.0811,16.0476,16.0476,51000.0
2009-10-26 15:15:00,19.15,19.19,19.15,19.17,49500.0,16.0476,16.0811,16.0476,16.0643,49500.0
2009-10-26 15:20:00,19.17,19.2,19.16,19.18,62100.0,16.0643,16.0895,16.0559,16.0727,62100.0
2009-10-26 15:25:00,19.18,19.18,19.16,19.17,67800.0,16.0727,16.0727,16.0559,16.0643,67800.0
2009-10-26 15:30:00,19.17,19.21,19.17,19.19,54900.0,16.0643,16.0978,16.0643,16.0811,54900.0
2009-10-26 15:35:00,19.18,19.22,19.16,19.17,110100.0,16.0727,16.1062,16.0559,16.0643,110100.0
2009-10-26 15:40:00,19.18,19.2,19.17,19.2,75300.0,16.0727,16.0895,16.0643,16.0895,75300.0
2009-10-26 15:45:00,19.2,19.26,19.2,19.25,84600.0,16.0895,16.1397,16.0895,16.1314,84600.0
2009-10-26 15:50:00,19.25,19.25,19.19,19.19,169800.0,16.1314,16.1314,16.0811,16.0811,169800.0
2009-10-26 15:55:00,19.19,19.23,19.18,19.21,247500.0,16.0811,16.1146,16.0727,16.0978,247500.0
2009-10-27 09:30:00,19.22,19.24,19.19,19.2,21600.0,16.1062,16.123,16.0811,16.0895,21600.0
2009-10-27 09:35:00,19.22,19.28,19.2,19.26,23700.0,16.1062,16.1565,16.0895,16.1397,23700.0
2009-10-27 09:40:00,19.27,19.31,19.24,19.3,31200.0,16.1481,16.1816,16.123,16.1733,31200.0
2009-10-27 09:45:00,19.31,19.32,19.27,19.28,28200.0,16.1816,16.19,16.1481,16.1565,28200.0
2009-10-27 09:50:00,19.28,19.3,19.26,19.3,30000.0,16.1565,16.1733,16.1397,16.1733,30000.0
2009-10-27 09:55:00,19.3,19.3,19.25,19.26,24600.0,16.1733,16.1733,16.1314,16.1397,24600.0
2009-10-27 10:00:00,19.25,19.25,19.11,19.19,113100.0,16.1314,16.1314,16.014,16.0811,113100.0
2009-10-27 10:05:00,19.19,19.26,19.18,19.26,72300.0,16.0811,16.1397,16.0727,16.1397,72300.0
2009-10-27 10:10:00,19.26,19.32,19.26,19.29,33300.0,16.1397,16.19,16.1397,16.1649,33300.0
2009-10-27 10:15:00,19.31,19.33,19.26,19.27,22800.0,16.1816,16.1984,16.1397,16.1481,22800.0
2009-10-27 10:20:00,19.28,19.3,19.25,19.25,58800.0,16.1565,16.1733,16.1314,16.1314,58800.0
2009-10-27 10:25:00,19.26,19.34,19.26,19.33,43200.0,16.1397,16.2068,16.1397,16.1984,43200.0
2009-10-27 10:30:00,19.32,19.33,19.28,19.32,42300.0,16.19,16.1984,16.1565,16.19,42300.0
2009-10-27 10:35:00,19.32,19.34,19.28,19.33,44700.0,16.19,16.2068,16.1565,16.1984,44700.0
2009-10-27 10:40:00,19.32,19.4,19.32,19.34,76200.0,16.19,16.2571,16.19,16.2068,76200.0
2009-10-27 10:45:00,19.33,19.37,19.3,19.3,164700.0,16.1984,16.2319,16.1733,16.1733,164700.0
2009-10-27 10:50:00,19.31,19.33,19.27,19.29,110400.0,16.1816,16.1984,16.1481,16.1649,110400.0
2009-10-27 10:55:00,19.28,19.32,19.27,19.31,41400.0,16.1565,16.19,16.1481,16.1816,41400.0
2009-10-27 11:00:00,19.31,19.31,19.25,19.25,65100.0,16.1816,16.1816,16.1314,16.1314,65100.0
2009-10-27 11:05:00,19.26,19.28,19.25,19.27,62400.0,16.1397,16.1565,16.1314,16.1481,62400.0
2009-10-27 11:10:00,19.27,19.28,19.23,19.23,28800.0,16.1481,16.1565,16.1146,16.1146,28800.0
2009-10-27 11:15:00,19.23,19.29,19.21,19.29,48000.0,16.1146,16.1649,16.0978,16.1649,48000.0
2009-10-27 11:20:00,19.3,19.31,19.26,19.26,33300.0,16.1733,16.1816,16.1397,16.1397,33300.0
2009-10-27 11:25:00,19.25,19.31,19.24,19.31,23400.0,16.1314,16.1816,16.123,16.1816,23400.0
2009-10-27 11:30:00,19.32,19.32,19.28,19.29,17400.0,16.19,16.19,16.1565,16.1649,17400.0
2009-10-27 11:35:00,19.3,19.32,19.29,19.31,25200.0,16.1733,16.19,16.1649,16.1816,25200.0
2009-10-27 11:40:00,19.31,19.31,19.27,19.29,18600.0,16.1816,16.1816,16.1481,16.1649,18600.0
2009-10-27 11:45:00,19.29,19.31,19.25,19.28,27900.0,16.1649,16.1816,16.1314,16.1565,27900.0
2009-10-27 11:50:00,19.28,19.32,19.27,19.29,49500.0,16.1565,16.19,16.1481,16.1649,49500.0
2009-10-27 11:55:00,19.29,19.31,19.28,19.3,114000.0,16.1649,16.1816,16.1565,16.1733,114000.0
2009-10-27 12:00:00,19.3,19.31,19.29,19.29,123900.0,16.1733,16.1816,16.1649,16.1649,123900.0
2009-10-27 12:05:00,19.28,19.29,19.27,19.29,24900.0,16.1565,16.1649,16.1481,16.1649,24900.0
2009-10-27 12:10:00,19.29,19.31,19.28,19.3,59700.0,16.1649,16.1816,16.1565,16.1733,59700.0
2009-10-27 12:15:00,19.3,19.33,19.29,19.32,36000.0,16.1733,16.1984,16.1649,16.19,36000.0
2009-10-27 12:20:00,19.32,19.32,19.29,19.29,38400.0,16.19,16.19,16.1649,16.1649,38400.0
2009-10-27 12:25:00,19.29,19.3,19.28,19.29,52800.0,16.1649,16.1733,16.1565,16.1649,52800.0
2009-10-27 12:30:00,19.29,19.3,19.26,19.28,66600.0,16.1649,16.1733,16.1397,16.1565,66600.0
2009-10-27 12:35:00,19.28,19.29,19.26,19.29,33000.0,16.1565,16.1649,16.1397,16.1649,33000.0
2009-10-27 12:40:00,19.29,19.29,19.26,19.26,93600.0,16.1649,16.1649,16.1397,16.1397,93600.0
2009-10-27 12:45:00,19.27,19.27,19.25,19.26,48300.0,16.1481,16.1481,16.1314,16.1397,48300.0
2009-10-27 12:50:00,19.26,19.27,19.22,19.23,67800.0,16.1397,16.1481,16.1062,16.1146,67800.0
2009-10-27 12:55:00,19.23,19.3,19.23,19.26,81300.0,16.1146,16.1733,16.1146,16.1397,81300.0
2009-10-27 13:00:00,19.26,19.28,19.26,19.27,41100.0,16.1397,16.1565,16.1397,16.1481,41100.0
2009-10-27 13:05:00,19.27,19.27,19.2,19.24,75900.0,16.1481,16.1481,16.0895,16.123,75900.0
2009-10-27 13:10:00,19.24,19.25,19.21,19.23,98400.0,16.123,16.1314,16.0978,16.1146,98400.0
2009-10-27 13:15:00,19.23,19.24,19.21,19.23,46800.0,16.1146,16.123,16.0978,16.1146,46800.0
2009-10-27 13:20:00,19.23,19.23,19.16,19.17,93900.0,16.1146,16.1146,16.0559,16.0643,93900.0
2009-10-27 13:25:00,19.17,19.2,19.17,19.2,34800.0,16.0643,16.0895,16.0643,16.0895,34800.0
2009-10-27 13:30:00,19.2,19.24,19.17,19.18,57900.0,16.0895,16.123,16.0643,16.0727,57900.0
2009-10-27 13:35:00,19.18,19.21,19.18,19.19,39000.0,16.0727,16.0978,16.0727,16.0811,39000.0
2009-10-27 13:40:00,19.19,19.23,19.19,19.21,35400.0,16.0811,16.1146,16.0811,16.0978,35400.0
2009-10-27 13:45:00,19.21,19.23,19.21,19.23,23100.0,16.0978,16.1146,16.0978,16.1146,23100.0
2009-10-27 13:50:00,19.23,19.25,19.22,19.22,43500.0,16.1146,16.1314,16.1062,16.1062,43500.0
2009-10-27 13:55:00,19.22,19.23,19.19,19.23,57300.0,16.1062,16.1146,16.0811,16.1146,57300.0
2009-10-27 14:00:00,19.22,19.23,19.21,19.21,46200.0,16.1062,16.1146,16.0978,16.0978,46200.0
2009-10-27 14:05:00,19.2,19.22,19.19,19.21,52800.0,16.0895,16.1062,16.0811,16.0978,52800.0
2009-10-27 14:10:00,19.21,19.26,19.21,19.26,27900.0,16.0978,16.1397,16.0978,16.1397,27900.0
2009-10-27 14:15:00,19.26,19.28,19.23,19.23,68700.0,16.1397,16.1565,16.1146,16.1146,68700.0
2009-10-27 14:20:00,19.23,19.24,19.21,19.22,18900.0,16.1146,16.123,16.0978,16.1062,18900.0
2009-10-27 14:25:00,19.22,19.24,19.2,19.2,49200.0,16.1062,16.123,16.0895,16.0895,49200.0
2009-10-27 14:30:00,19.2,19.22,19.2,19.21,31500.0,16.0895,16.1062,16.0895,16.0978,31500.0
2009-10-27 14:35:00,19.21,19.22,19.16,19.17,52200.0,16.0978,16.1062,16.0559,16.0643,52200.0
2009-10-27 14:40:00,19.17,19.2,19.17,19.19,24900.0,16.0643,16.0895,16.0643,16.0811,24900.0
2009-10-27 14:45:00,19.19,19.2,19.18,19.2,15000.0,16.0811,16.0895,16.0727,16.0895,15000.0
2009-10-27 14:50:00,19.2,19.23,19.2,19.23,28200.0,16.0895,16.1146,16.0895,16.1146,28200.0
2009-10-27 14:55:00,19.23,19.25,19.21,19.21,36900.0,16.1146,16.1314,16.0978,16.0978,36900.0
2009-10-27 15:00:00,19.2,19.24,19.2,19.22,54300.0,16.0895,16.123,16.0895,16.1062,54300.0
2009-10-27 15:05:00,19.21,19.22,19.17,19.19,29400.0,16.0978,16.1062,16.0643,16.0811,29400.0
2009-10-27 15:10:00,19.19,19.2,19.17,19.19,43800.0,16.0811,16.0895,16.0643,16.0811,43800.0
2009-10-27 15:15:00,19.19,19.19,19.17,19.18,61800.0,16.0811,16.0811,16.0643,16.0727,61800.0
2009-10-27 15:20:00,19.18,19.19,19.15,19.17,81900.0,16.0727,16.0811,16.0476,16.0643,81900.0
2009-10-27 15:25:00,19.16,19.17,19.15,19.16,65100.0,16.0559,16.0643,16.0476,16.0559,65100.0
2009-10-27 15:30:00,19.16,19.17,19.11,19.11,119100.0,16.0559,16.0643,16.014,16.014,119100.0
2009-10-27 15:35:00,19.11,19.17,19.11,19.15,122100.0,16.014,16.0643,16.014,16.0476,122100.0
2009-10-27 15:40:00,19.16,19.19,19.16,19.17,162600.0,16.0559,16.0811,16.0559,16.0643,162600.0
2009-10-27 15:45:00,19.17,19.18,19.15,19.16,99900.0,16.0643,16.0727,16.0476,16.0559,99900.0
2009-10-27 15:50:00,19.17,19.18,19.12,19.12,153300.0,16.0643,16.0727,16.0224,16.0224,153300.0
2009-10-27 15:55:00,19.13,19.13,19.09,19.11,237900.0,16.0308,16.0308,15.9973,16.014,237900.0
2009-10-28 09:30:00,19.09,19.14,19.06,19.1,54900.0,15.9973,16.0392,15.9721,16.0057,54900.0
2009-10-28 09:35:00,19.1,19.15,19.08,19.1,56700.0,16.0057,16.0476,15.9889,16.0057,56700.0
2009-10-28 09:40:00,19.1,19.16,19.05,19.14,77100.0,16.0057,16.0559,15.9638,16.0392,77100.0
2009-10-28 09:45:00,19.14,19.17,19.06,19.06,209100.0,16.0392,16.0643,15.9721,15.9721,209100.0
2009-10-28 09:50:00,19.06,19.16,19.06,19.08,96900.0,15.9721,16.0559,15.9721,15.9889,96900.0
2009-10-28 09:55:00,19.08,19.12,19.03,19.06,80700.0,15.9889,16.0224,15.947,15.9721,80700.0
2009-10-28 10:00:00,19.05,19.05,18.92,18.94,221700.0,15.9638,15.9638,15.8548,15.8716,221700.0
2009-10-28 10:05:00,18.95,18.95,18.91,18.93,93000.0,15.88,15.88,15.8464,15.8632,93000.0
2009-10-28 10:10:00,18.92,18.97,18.92,18.96,171600.0,15.8548,15.8967,15.8548,15.8883,171600.0
2009-10-28 10:15:00,18.96,18.99,18.95,18.97,157200.0,15.8883,15.9135,15.88,15.8967,157200.0
2009-10-28 10:20:00,18.97,18.99,18.96,18.97,89400.0,15.8967,15.9135,15.8883,15.8967,89400.0
2009-10-28 10:25:00,18.97,18.97,18.9,18.91,74400.0,15.8967,15.8967,15.8381,15.8464,74400.0
2009-10-28 10:30:00,18.91,18.97,18.89,18.96,81900.0,15.8464,15.8967,15.8297,15.8883,81900.0
2009-10-28 10:35:00,18.96,18.96,18.89,18.93,52800.0,15.8883,15.8883,15.8297,15.8632,52800.0
2009-10-28 10:40:00,18.93,18.93,18.87,18.9,76500.0,15.8632,15.8632,15.8129,15.8381,76500.0
2009-10-28 10:45:00,18.91,18.92,18.8,18.82,80100.0,15.8464,15.8548,15.7543,15.771,80100.0
2009-10-28 10:50:00,18.81,18.82,18.75,18.77,112500.0,15.7627,15.771,15.7124,15.7291,112500.0
2009-10-28 10:55:00,18.78,18.82,18.76,18.82,203700.0,15.7375,15.771,15.7208,15.771,203700.0
2009-10-28 11:00:00,18.81,18.88,18.79,18.86,87000.0,15.7627,15.8213,15.7459,15.8046,87000.0
2009-10-28 11:05:00,18.86,18.93,18.86,18.92,41700.0,15.8046,15.8632,15.8046,15.8548,41700.0
2009-10-28 11:10:00,18.93,18.93,18.86,18.87,134100.0,15.8632,15.8632,15.8046,15.8129,134100.0
2009-10-28 11:15:00,18.86,18.9,18.83,18.89,86100.0,15.8046,15.8381,15.7794,15.8297,86100.0
2009-10-28 11:20:00,18.9,18.93,18.9,18.93,33000.0,15.8381,15.8632,15.8381,15.8632,33000.0
2009-10-28 11:25:00,18.93,18.97,18.93,18.93,41400.0,15.8632,15.8967,15.8632,15.8632,41400.0
2009-10-28 11:30:00,18.94,18.94,18.89,18.9,28800.0,15.8716,15.8716,15.8297,15.8381,28800.0
2009-10-28 11:35:00,18.89,18.91,18.84,18.91,33600.0,15.8297,15.8464,15.7878,15.8464,33600.0
2009-10-28 11:40:00,18.91,18.92,18.88,18.92,39300.0,15.8464,15.8548,15.8213,15.8548,39300.0
2009-10-28 11:45:00,18.93,18.93,18.9,18.91,54300.0,15.8632,15.8632,15.8381,15.8464,54300.0
2009-10-28 11:50:00,18.91,18.93,18.9,18.9,148500.0,15.8464,15.8632,15.8381,15.8381,148500.0
2009-10-28 11:55:00,18.9,18.92,18.88,18.9,30000.0,15.8381,15.8548,15.8213,15.8381,30000.0
2009-10-28 12:00:00,18.9,18.93,18.9,18.92,15000.0,15.8381,15.8632,15.8381,15.8548,15000.0
2009-10-28 12:05:00,18.92,18.95,18.91,18.95,22800.0,15.8548,15.88,15.8464,15.88,22800.0
2009-10-28 12:10:00,18.95,18.96,18.95,18.96,17700.0,15.88,15.8883,15.88,15.8883,17700.0
2009-10-28 12:15:00,18.97,18.98,18.97,18.98,42000.0,15.8967,15.9051,15.8967,15.9051,42000.0
2009-10-28 12:20:00,18.97,18.98,18.94,18.94,127800.0,15.8967,15.9051,15.8716,15.8716,127800.0
2009-10-28 12:25:00,18.95,18.97,18.94,18.96,99600.0,15.88,15.8967,15.8716,15.8883,99600.0
2009-10-28 12:30:00,18.96,18.96,18.92,18.94,29100.0,15.8883,15.8883,15.8548,15.8716,29100.0
2009-10-28 12:35:00,18.93,18.95,18.93,18.94,42900.0,15.8632,15.88,15.8632,15.8716,42900.0
2009-10-28 12:40:00,18.94,18.99,18.94,18.99,61200.0,15.8716,15.9135,15.8716,15.9135,61200.0
2009-10-28 12:45:00,18.98,18.99,18.97,18.99,135000.0,15.9051,15.9135,15.8967,15.9135,135000.0
2009-10-28 12:50:00,18.99,18.99,18.92,18.94,56100.0,15.9135,15.9135,15.8548,15.8716,56100.0
2009-10-28 12:55:00,18.94,18.96,18.94,18.96,13800.0,15.8716,15.8883,15.8716,15.8883,13800.0
2009-10-28 13:00:00,18.96,18.97,18.93,18.97,55200.0,15.8883,15.8967,15.8632,15.8967,55200.0
2009-10-28 13:05:00,18.98,19.01,18.98,19.01,21000.0,15.9051,15.9302,15.9051,15.9302,21000.0
2009-10-28 13:10:00,19.01,19.02,19.0,19.01,24600.0,15.9302,15.9386,15.9219,15.9302,24600.0
2009-10-28 13:15:00,19.01,19.03,18.97,18.98,42000.0,15.9302,15.947,15.8967,15.9051,42000.0
2009-10-28 13:20:00,18.98,19.0,18.96,18.99,24900.0,15.9051,15.9219,15.8883,15.9135,24900.0
2009-10-28 13:25:00,18.99,19.01,18.92,18.92,37800.0,15.9135,15.9302,15.8548,15.8548,37800.0
2009-10-28 13:30:00,18.92,18.96,18.92,18.93,21300.0,15.8548,15.8883,15.8548,15.8632,21300.0
2009-10-28 13:35:00,18.93,18.96,18.93,18.95,23700.0,15.8632,15.8883,15.8632,15.88,23700.0
2009-10-28 13:40:00,18.95,18.98,18.92,18.92,68100.0,15.88,15.9051,15.8548,15.8548,68100.0
2009-10-28 13:45:00,18.93,18.94,18.92,18.92,24300.0,15.8632,15.8716,15.8548,15.8548,24300.0
2009-10-28 13:50:00,18.92,18.94,18.9,18.94,80400.0,15.8548,15.8716,15.8381,15.8716,80400.0
2009-10-28 13:55:00,18.94,18.94,18.92,18.93,31500.0,15.8716,15.8716,15.8548,15.8632,31500.0
2009-10-28 14:00:00,18.94,18.94,18.9,18.92,89100.0,15.8716,15.8716,15.8381,15.8548,89100.0
2009-10-28 14:05:00,18.92,18.93,18.92,18.93,42300.0,15.8548,15.8632,15.8548,15.8632,42300.0
2009-10-28 14:10:00,18.92,18.94,18.91,18.94,64200.0,15.8548,15.8716,15.8464,15.8716,64200.0
2009-10-28 14:15:00,18.94,18.95,18.91,18.92,152700.0,15.8716,15.88,15.8464,15.8548,152700.0
2009-10-28 14:20:00,18.92,18.93,18.91,18.93,134100.0,15.8548,15.8632,15.8464,15.8632,134100.0
2009-10-28 14:25:00,18.93,18.95,18.91,18.92,68100.0,15.8632,15.88,15.8464,15.8548,68100.0
2009-10-28 14:30:00,18.92,18.93,18.91,18.92,41100.0,15.8548,15.8632,15.8464,15.8548,41100.0
2009-10-28 14:35:00,18.92,18.92,18.89,18.91,86400.0,15.8548,15.8548,15.8297,15.8464,86400.0
2009-10-28 14:40:00,18.91,18.93,18.91,18.92,48600.0,15.8464,15.8632,15.8464,15.8548,48600.0
2009-10-28 14:45:00,18.92,18.92,18.88,18.92,65400.0,15.8548,15.8548,15.8213,15.8548,65400.0
2009-10-28 14:50:00,18.92,18.94,18.92,18.93,40800.0,15.8548,15.8716,15.8548,15.8632,40800.0
2009-10-28 14:55:00,18.93,18.93,18.89,18.9,45300.0,15.8632,15.8632,15.8297,15.8381,45300.0
2009-10-28 15:00:00,18.89,18.93,18.87,18.91,105300.0,15.8297,15.8632,15.8129,15.8464,105300.0
2009-10-28 15:05:00,18.92,18.94,18.91,18.94,85500.0,15.8548,15.8716,15.8464,15.8716,85500.0
2009-10-28 15:10:00,18.94,18.94,18.9,18.91,110700.0,15.8716,15.8716,15.8381,15.8464,110700.0
2009-10-28 15:15:00,18.91,18.94,18.9,18.91,144600.0,15.8464,15.8716,15.8381,15.8464,144600.0
2009-10-28 15:20:00,18.91,18.92,18.9,18.9,89100.0,15.8464,15.8548,15.8381,15.8381,89100.0
2009-10-28 15:25:00,18.9,18.91,18.88,18.9,99900.0,15.8381,15.8464,15.8213,15.8381,99900.0
2009-10-28 15:30:00,18.9,18.91,18.88,18.88,137100.0,15.8381,15.8464,15.8213,15.8213,137100.0
2009-10-28 15:35:00,18.88,18.89,18.85,18.86,122700.0,15.8213,15.8297,15.7962,15.8046,122700.0
2009-10-28 15:40:00,18.86,18.89,18.86,18.86,303600.0,15.8046,15.8297,15.8046,15.8046,303600.0
2009-10-28 15:45:00,18.86,18.89,18.86,18.88,249000.0,15.8046,15.8297,15.8046,15.8213,249000.0
2009-10-28 15:50:00,18.87,18.89,18.84,18.84,405600.0,15.8129,15.8297,15.7878,15.7878,405600.0
2009-10-28 15:55:00,18.85,18.87,18.83,18.83,333600.0,15.7962,15.8129,15.7794,15.7794,333600.0
2009-10-29 09:30:00,18.86,19.06,18.86,19.03,74400.0,15.8046,15.9721,15.8046,15.947,74400.0
2009-10-29 09:35:00,19.04,19.07,19.02,19.06,69000.0,15.9554,15.9805,15.9386,15.9721,69000.0
2009-10-29 09:40:00,19.06,19.07,19.01,19.03,83700.0,15.9721,15.9805,15.9302,15.947,83700.0
2009-10-29 09:45:00,19.03,19.05,19.0,19.03,77400.0,15.947,15.9638,15.9219,15.947,77400.0
2009-10-29 09:50:00,19.03,19.06,19.01,19.01,60300.0,15.947,15.9721,15.9302,15.9302,60300.0
2009-10-29 09:55:00,19.02,19.04,19.0,19.04,49800.0,15.9386,15.9554,15.9219,15.9554,49800.0
2009-10-29 10:00:00,19.05,19.13,19.01,19.13,100500.0,15.9638,16.0308,15.9302,16.0308,100500.0
2009-10-29 10:05:00,19.13,19.15,19.1,19.12,76500.0,16.0308,16.0476,16.0057,16.0224,76500.0
2009-10-29 10:10:00,19.12,19.16,19.11,19.15,142200.0,16.0224,16.0559,16.014,16.0476,142200.0
2009-10-29 10:15:00,19.15,19.18,19.14,19.17,50100.0,16.0476,16.0727,16.0392,16.0643,50100.0
2009-10-29 10:20:00,19.16,19.19,19.14,19.16,97500.0,16.0559,16.0811,16.0392,16.0559,97500.0
2009-10-29 10:25:00,19.14,19.16,19.12,19.13,96600.0,16.0392,16.0559,16.0224,16.0308,96600.0
2009-10-29 10:30:00,19.13,19.16,19.12,19.13,156000.0,16.0308,16.0559,16.0224,16.0308,156000.0
2009-10-29 10:35:00,19.13,19.17,19.12,19.15,84000.0,16.0308,16.0643,16.0224,16.0476,84000.0
2009-10-29 10:40:00,19.15,19.17,19.1,19.1,114600.0,16.0476,16.0643,16.0057,16.0057,114600.0
2009-10-29 10:45:00,19.1,19.11,19.09,19.1,79800.0,16.0057,16.014,15.9973,16.0057,79800.0
2009-10-29 10:50:00,19.1,19.11,19.07,19.08,100800.0,16.0057,16.014,15.9805,15.9889,100800.0
2009-10-29 10:55:00,19.08,19.1,19.07,19.09,44100.0,15.9889,16.0057,15.9805,15.9973,44100.0
2009-10-29 11:00:00,19.1,19.11,19.09,19.09,86400.0,16.0057,16.014,15.9973,15.9973,86400.0
2009-10-29 11:05:00,19.1,19.14,19.1,19.13,48000.0,16.0057,16.0392,16.0057,16.0308,48000.0
2009-10-29 11:10:00,19.13,19.18,19.12,19.15,36300.0,16.0308,16.0727,16.0224,16.0476,36300.0
2009-10-29 11:15:00,19.15,19.17,19.14,19.16,55800.0,16.0476,16.0643,16.0392,16.0559,55800.0
2009-10-29 11:20:00,19.15,19.16,19.13,19.13,42600.0,16.0476,16.0559,16.0308,16.0308,42600.0
2009-10-29 11:25:00,19.13,19.15,19.13,19.14,36900.0,16.0308,16.0476,16.0308,16.0392,36900.0
2009-10-29 11:30:00,19.14,19.15,19.14,19.14,37200.0,16.0392,16.0476,16.0392,16.0392,37200.0
2009-10-29 11:35:00,19.15,19.15,19.11,19.13,45000.0,16.0476,16.0476,16.014,16.0308,45000.0
2009-10-29 11:40:00,19.13,19.16,19.13,19.15,80400.0,16.0308,16.0559,16.0308,16.0476,80400.0
2009-10-29 11:45:00,19.16,19.19,19.16,19.19,34500.0,16.0559,16.0811,16.0559,16.0811,34500.0
2009-10-29 11:50:00,19.19,19.19,19.15,19.16,18600.0,16.0811,16.0811,16.0476,16.0559,18600.0
2009-10-29 11:55:00,19.16,19.17,19.14,19.17,37200.0,16.0559,16.0643,16.0392,16.0643,37200.0
2009-10-29 12:00:00,19.17,19.21,19.17,19.2,19500.0,16.0643,16.0978,16.0643,16.0895,19500.0
2009-10-29 12:05:00,19.19,19.22,19.18,19.18,18900.0,16.0811,16.1062,16.0727,16.0727,18900.0
2009-10-29 12:10:00,19.19,19.19,19.16,19.18,19800.0,16.0811,16.0811,16.0559,16.0727,19800.0
2009-10-29 12:15:00,19.18,19.19,19.16,19.19,23700.0,16.0727,16.0811,16.0559,16.0811,23700.0
2009-10-29 12:20:00,19.19,19.21,19.18,19.2,22800.0,16.0811,16.0978,16.0727,16.0895,22800.0
2009-10-29 12:25:00,19.2,19.25,19.2,19.22,39900.0,16.0895,16.1314,16.0895,16.1062,39900.0
2009-10-29 12:30:00,19.22,19.22,19.2,19.2,13800.0,16.1062,16.1062,16.0895,16.0895,13800.0
2009-10-29 12:35:00,19.21,19.25,19.2,19.2,31200.0,16.0978,16.1314,16.0895,16.0895,31200.0
2009-10-29 12:40:00,19.2,19.2,19.19,19.19,17400.0,16.0895,16.0895,16.0811,16.0811,17400.0
2009-10-29 12:45:00,19.19,19.19,19.15,19.15,58500.0,16.0811,16.0811,16.0476,16.0476,58500.0
2009-10-29 12:50:00,19.15,19.15,19.12,19.13,25500.0,16.0476,16.0476,16.0224,16.0308,25500.0
2009-10-29 12:55:00,19.13,19.13,19.1,19.1,26400.0,16.0308,16.0308,16.0057,16.0057,26400.0
2009-10-29 13:00:00,19.1,19.11,19.09,19.1,26700.0,16.0057,16.014,15.9973,16.0057,26700.0
2009-10-29 13:05:00,19.1,19.1,19.08,19.1,16800.0,16.0057,16.0057,15.9889,16.0057,16800.0
2009-10-29 13:10:00,19.1,19.1,19.09,19.09,25200.0,16.0057,16.0057,15.9973,15.9973,25200.0
2009-10-29 13:15:00,19.09,19.11,19.08,19.09,33900.0,15.9973,16.014,15.9889,15.9973,33900.0
2009-10-29 13:20:00,19.09,19.11,19.08,19.08,67800.0,15.9973,16.014,15.9889,15.9889,67800.0
2009-10-29 13:25:00,19.08,19.09,19.07,19.08,22500.0,15.9889,15.9973,15.9805,15.9889,22500.0
2009-10-29 13:30:00,19.08,19.09,19.06,19.06,21900.0,15.9889,15.9973,15.9721,15.9721,21900.0
2009-10-29 13:35:00,19.06,19.09,19.06,19.07,29700.0,15.9721,15.9973,15.9721,15.9805,29700.0
2009-10-29 13:40:00,19.08,19.09,19.06,19.06,39000.0,15.9889,15.9973,15.9721,15.9721,39000.0
2009-10-29 13:45:00,19.06,19.11,19.06,19.08,32100.0,15.9721,16.014,15.9721,15.9889,32100.0
2009-10-29 13:50:00,19.08,19.09,19.07,19.08,19800.0,15.9889,15.9973,15.9805,15.9889,19800.0
2009-10-29 13:55:00,19.08,19.08,19.05,19.08,51300.0,15.9889,15.9889,15.9638,15.9889,51300.0
2009-10-29 14:00:00,19.08,19.11,19.08,19.11,21600.0,15.9889,16.014,15.9889,16.014,21600.0
2009-10-29 14:05:00,19.11,19.11,19.09,19.1,38100.0,16.014,16.014,15.9973,16.0057,38100.0
2009-10-29 14:10:00,19.09,19.09,19.08,19.09,16200.0,15.9973,15.9973,15.9889,15.9973,16200.0
2009-10-29 14:15:00,19.09,19.12,19.07,19.07,42900.0,15.9973,16.0224,15.9805,15.9805,42900.0
2009-10-29 14:20:00,19.07,19.08,19.06,19.07,37500.0,15.9805,15.9889,15.9721,15.9805,37500.0
2009-10-29 14:25:00,19.07,19.12,19.07,19.1,30900.0,15.9805,16.0224,15.9805,16.0057,30900.0
2009-10-29 14:30:00,19.09,19.1,19.08,19.08,54300.0,15.9973,16.0057,15.9889,15.9889,54300.0
2009-10-29 14:35:00,19.08,19.08,19.06,19.07,48600.0,15.9889,15.9889,15.9721,15.9805,48600.0
2009-10-29 14:40:00,19.07,19.13,19.07,19.13,43500.0,15.9805,16.0308,15.9805,16.0308,43500.0
2009-10-29 14:45:00,19.13,19.15,19.12,19.15,36000.0,16.0308,16.0476,16.0224,16.0476,36000.0
2009-10-29 14:50:00,19.15,19.16,19.14,19.15,59100.0,16.0476,16.0559,16.0392,16.0476,59100.0
2009-10-29 14:55:00,19.15,19.16,19.14,19.14,23100.0,16.0476,16.0559,16.0392,16.0392,23100.0
2009-10-29 15:00:00,19.14,19.15,19.12,19.14,33600.0,16.0392,16.0476,16.0224,16.0392,33600.0
2009-10-29 15:05:00,19.14,19.21,19.14,19.17,105900.0,16.0392,16.0978,16.0392,16.0643,105900.0
2009-10-29 15:10:00,19.17,19.18,19.16,19.17,36900.0,16.0643,16.0727,16.0559,16.0643,36900.0
2009-10-29 15:15:00,19.17,19.17,19.15,19.16,22200.0,16.0643,16.0643,16.0476,16.0559,22200.0
2009-10-29 15:20:00,19.16,19.18,19.12,19.13,39300.0,16.0559,16.0727,16.0224,16.0308,39300.0
2009-10-29 15:25:00,19.12,19.14,19.12,19.14,44700.0,16.0224,16.0392,16.0224,16.0392,44700.0
2009-10-29 15:30:00,19.13,19.13,19.09,19.1,79800.0,16.0308,16.0308,15.9973,16.0057,79800.0
2009-10-29 15:35:00,19.09,19.12,19.09,19.09,61800.0,15.9973,16.0224,15.9973,15.9973,61800.0
2009-10-29 15:40:00,19.1,19.1,19.04,19.04,96600.0,16.0057,16.0057,15.9554,15.9554,96600.0
2009-10-29 15:45:00,19.03,19.05,19.02,19.03,61800.0,15.947,15.9638,15.9386,15.947,61800.0
2009-10-29 15:50:00,19.03,19.05,19.01,19.03,138900.0,15.947,15.9638,15.9302,15.947,138900.0
2009-10-29 15:55:00,19.03,19.07,19.03,19.07,126900.0,15.947,15.9805,15.947,15.9805,126900.0
2009-10-30 09:30:00,18.99,19.04,18.98,19.02,28200.0,15.9135,15.9554,15.9051,15.9386,28200.0
2009-10-30 09:35:00,19.02,19.03,19.01,19.03,16200.0,15.9386,15.947,15.9302,15.947,16200.0
2009-10-30 09:40:00,19.01,19.05,18.97,18.99,49500.0,15.9302,15.9638,15.8967,15.9135,49500.0
2009-10-30 09:45:00,19.03,19.04,18.97,19.04,25500.0,15.947,15.9554,15.8967,15.9554,25500.0
2009-10-30 09:50:00,19.03,19.03,18.95,18.97,23400.0,15.947,15.947,15.88,15.8967,23400.0
2009-10-30 09:55:00,18.97,19.02,18.92,18.98,37200.0,15.8967,15.9386,15.8548,15.9051,37200.0
2009-10-30 10:00:00,18.98,19.07,18.98,19.01,47100.0,15.9051,15.9805,15.9051,15.9302,47100.0
2009-10-30 10:05:00,19.01,19.05,19.0,19.0,54900.0,15.9302,15.9638,15.9219,15.9219,54900.0
2009-10-30 10:10:00,19.0,19.02,18.98,19.0,25500.0,15.9219,15.9386,15.9051,15.9219,25500.0
2009-10-30 10:15:00,19.0,19.01,18.96,18.98,19800.0,15.9219,15.9302,15.8883,15.9051,19800.0
2009-10-30 10:20:00,18.97,19.0,18.96,18.99,23400.0,15.8967,15.9219,15.8883,15.9135,23400.0
2009-10-30 10:25:00,18.99,19.0,18.96,18.96,18000.0,15.9135,15.9219,15.8883,15.8883,18000.0
2009-10-30 10:30:00,18.96,18.98,18.92,18.96,43800.0,15.8883,15.9051,15.8548,15.8883,43800.0
2009-10-30 10:35:00,18.96,18.99,18.92,18.98,40200.0,15.8883,15.9135,15.8548,15.9051,40200.0
2009-10-30 10:40:00,18.98,19.01,18.97,19.01,27000.0,15.9051,15.9302,15.8967,15.9302,27000.0
2009-10-30 10:45:00,19.0,19.04,18.99,19.0,46200.0,15.9219,15.9554,15.9135,15.9219,46200.0
2009-10-30 10:50:00,18.99,19.02,18.98,19.0,19800.0,15.9135,15.9386,15.9051,15.9219,19800.0
2009-10-30 10:55:00,19.0,19.05,19.0,19.0,27300.0,15.9219,15.9638,15.9219,15.9219,27300.0
2009-10-30 11:00:00,19.0,19.02,19.0,19.02,3900.0,15.9219,15.9386,15.9219,15.9386,3900.0
2009-10-30 11:05:00,19.02,19.02,18.98,19.0,29700.0,15.9386,15.9386,15.9051,15.9219,29700.0
2009-10-30 11:10:00,19.0,19.01,19.0,19.01,13500.0,15.9219,15.9302,15.9219,15.9302,13500.0
2009-10-30 11:15:00,19.01,19.02,19.0,19.01,118800.0,15.9302,15.9386,15.9219,15.9302,118800.0
2009-10-30 11:20:00,19.01,19.03,19.0,19.0,25800.0,15.9302,15.947,15.9219,15.9219,25800.0
2009-10-30 11:25:00,19.0,19.02,19.0,19.01,26100.0,15.9219,15.9386,15.9219,15.9302,26100.0
2009-10-30 11:30:00,19.01,19.01,19.0,19.0,11700.0,15.9302,15.9302,15.9219,15.9219,11700.0
2009-10-30 11:35:00,19.01,19.02,19.0,19.01,105600.0,15.9302,15.9386,15.9219,15.9302,105600.0
2009-10-30 11:40:00,19.0,19.01,19.0,19.01,33000.0,15.9219,15.9302,15.9219,15.9302,33000.0
2009-10-30 11:45:00,19.01,19.01,19.0,19.0,67500.0,15.9302,15.9302,15.9219,15.9219,67500.0
2009-10-30 11:50:00,19.01,19.01,18.99,19.01,87900.0,15.9302,15.9302,15.9135,15.9302,87900.0
2009-10-30 11:55:00,19.0,19.01,18.96,18.97,83400.0,15.9219,15.9302,15.8883,15.8967,83400.0
2009-10-30 12:00:00,18.98,18.99,18.96,18.97,39300.0,15.9051,15.9135,15.8883,15.8967,39300.0
2009-10-30 12:05:00,18.97,19.04,18.97,19.04,33600.0,15.8967,15.9554,15.8967,15.9554,33600.0
2009-10-30 12:10:00,19.02,19.04,18.98,18.98,41400.0,15.9386,15.9554,15.9051,15.9051,41400.0
2009-10-30 12:15:00,18.98,19.01,18.97,18.99,32400.0,15.9051,15.9302,15.8967,15.9135,32400.0
2009-10-30 12:20:00,18.98,19.01,18.98,19.01,39000.0,15.9051,15.9302,15.9051,15.9302,39000.0
2009-10-30 12:25:00,19.01,19.01,18.92,18.96,177300.0,15.9302,15.9302,15.8548,15.8883,177300.0
2009-10-30 12:30:00,18.97,19.01,18.97,19.0,55800.0,15.8967,15.9302,15.8967,15.9219,55800.0
2009-10-30 12:35:00,19.0,19.03,18.99,19.01,48300.0,15.9219,15.947,15.9135,15.9302,48300.0
2009-10-30 12:40:00,19.01,19.01,18.99,18.99,32400.0,15.9302,15.9302,15.9135,15.9135,32400.0
2009-10-30 12:45:00,18.99,19.01,18.93,18.94,153300.0,15.9135,15.9302,15.8632,15.8716,153300.0
2009-10-30 12:50:00,18.95,18.99,18.93,18.99,112800.0,15.88,15.9135,15.8632,15.9135,112800.0
2009-10-30 12:55:00,18.98,19.02,18.97,18.99,124800.0,15.9051,15.9386,15.8967,15.9135,124800.0
2009-10-30 13:00:00,18.98,19.01,18.98,19.01,99000.0,15.9051,15.9302,15.9051,15.9302,99000.0
2009-10-30 13:05:00,19.01,19.02,18.98,18.99,183600.0,15.9302,15.9386,15.9051,15.9135,183600.0
2009-10-30 13:10:00,18.99,19.04,18.99,19.01,75600.0,15.9135,15.9554,15.9135,15.9302,75600.0
2009-10-30 13:15:00,19.01,19.01,18.98,18.99,24000.0,15.9302,15.9302,15.9051,15.9135,24000.0
2009-10-30 13:20:00,19.0,19.0,18.95,18.98,52800.0,15.9219,15.9219,15.88,15.9051,52800.0
2009-10-30 13:25:00,18.99,18.99,18.96,18.97,77100.0,15.9135,15.9135,15.8883,15.8967,77100.0
2009-10-30 13:30:00,18.97,18.98,18.92,18.92,128100.0,15.8967,15.9051,15.8548,15.8548,128100.0
2009-10-30 13:35:00,18.92,18.97,18.92,18.97,120000.0,15.8548,15.8967,15.8548,15.8967,120000.0
2009-10-30 13:40:00,18.97,18.99,18.96,18.99,49800.0,15.8967,15.9135,15.8883,15.9135,49800.0
2009-10-30 13:45:00,18.99,19.01,18.97,19.0,38100.0,15.9135,15.9302,15.8967,15.9219,38100.0
2009-10-30 13:50:00,18.99,18.99,18.93,18.94,23700.0,15.9135,15.9135,15.8632,15.8716,23700.0
2009-10-30 13:55:00,18.94,18.97,18.93,18.93,34200.0,15.8716,15.8967,15.8632,15.8632,34200.0
2009-10-30 14:00:00,18.93,18.98,18.93,18.98,35100.0,15.8632,15.9051,15.8632,15.9051,35100.0
2009-10-30 14:05:00,18.98,19.04,18.97,19.01,178500.0,15.9051,15.9554,15.8967,15.9302,178500.0
2009-10-30 14:10:00,19.01,19.02,19.0,19.01,33000.0,15.9302,15.9386,15.9219,15.9302,33000.0
2009-10-30 14:15:00,19.01,19.02,18.97,19.01,52500.0,15.9302,15.9386,15.8967,15.9302,52500.0
2009-10-30 14:20:00,19.02,19.03,18.99,19.0,88200.0,15.9386,15.947,15.9135,15.9219,88200.0
2009-10-30 14:25:00,19.0,19.03,19.0,19.03,26100.0,15.9219,15.947,15.9219,15.947,26100.0
2009-10-30 14:30:00,19.04,19.04,19.0,19.0,26400.0,15.9554,15.9554,15.9219,15.9219,26400.0
2009-10-30 14:35:00,19.0,19.03,18.97,19.02,69600.0,15.9219,15.947,15.8967,15.9386,69600.0
2009-10-30 14:40:00,19.02,19.03,18.99,19.02,42000.0,15.9386,15.947,15.9135,15.9386,42000.0
2009-10-30 14:45:00,19.02,19.04,19.0,19.03,41700.0,15.9386,15.9554,15.9219,15.947,41700.0
2009-10-30 14:50:00,19.02,19.03,19.0,19.02,97200.0,15.9386,15.947,15.9219,15.9386,97200.0
2009-10-30 14:55:00,19.01,19.04,19.01,19.03,35400.0,15.9302,15.9554,15.9302,15.947,35400.0
2009-10-30 15:00:00,19.02,19.02,18.96,19.0,87900.0,15.9386,15.9386,15.8883,15.9219,87900.0
2009-10-30 15:05:00,19.0,19.0,18.94,18.97,100800.0,15.9219,15.9219,15.8716,15.8967,100800.0
2009-10-30 15:10:00,18.97,19.04,18.97,19.02,66600.0,15.8967,15.9554,15.8967,15.9386,66600.0
2009-10-30 15:15:00,19.02,19.06,19.01,19.04,149400.0,15.9386,15.9721,15.9302,15.9554,149400.0
2009-10-30 15:20:00,19.04,19.12,19.04,19.07,172800.0,15.9554,16.0224,15.9554,15.9805,172800.0
2009-10-30 15:25:00,19.07,19.1,19.04,19.07,123600.0,15.9805,16.0057,15.9554,15.9805,123600.0
2009-10-30 15:30:00,19.07,19.17,19.07,19.14,130800.0,15.9805,16.0643,15.9805,16.0392,130800.0
2009-10-30 15:35:00,19.13,19.14,19.06,19.07,104700.0,16.0308,16.0392,15.9721,15.9805,104700.0
2009-10-30 15:40:00,19.08,19.13,19.07,19.08,186300.0,15.9889,16.0308,15.9805,15.9889,186300.0
2009-10-30 15:45:00,19.08,19.13,19.07,19.11,172800.0,15.9889,16.0308,15.9805,16.014,172800.0
2009-10-30 15:50:00,19.1,19.1,18.97,18.99,275100.0,16.0057,16.0057,15.8967,15.9135,275100.0
2009-10-30 15:55:00,19.0,19.03,18.97,18.99,607800.0,15.9219,15.947,15.8967,15.9135,607800.0
2009-11-02 09:30:00,19.08,19.14,19.07,19.13,53400.0,15.9889,16.0392,15.9805,16.0308,53400.0
2009-11-02 09:35:00,19.13,19.13,19.02,19.06,141600.0,16.0308,16.0308,15.9386,15.9721,141600.0
2009-11-02 09:40:00,19.04,19.06,18.98,19.0,45900.0,15.9554,15.9721,15.9051,15.9219,45900.0
2009-11-02 09:45:00,19.0,19.0,18.92,18.96,323400.0,15.9219,15.9219,15.8548,15.8883,323400.0
2009-11-02 09:50:00,18.96,19.11,18.95,19.1,73800.0,15.8883,16.014,15.88,16.0057,73800.0
2009-11-02 09:55:00,19.09,19.1,19.05,19.05,43200.0,15.9973,16.0057,15.9638,15.9638,43200.0
2009-11-02 10:00:00,19.08,19.28,19.07,19.27,182400.0,15.9889,16.1565,15.9805,16.1481,182400.0
2009-11-02 10:05:00,19.26,19.29,19.17,19.17,36600.0,16.1397,16.1649,16.0643,16.0643,36600.0
2009-11-02 10:10:00,19.16,19.17,19.03,19.05,104400.0,16.0559,16.0643,15.947,15.9638,104400.0
2009-11-02 10:15:00,19.06,19.14,19.06,19.14,40200.0,15.9721,16.0392,15.9721,16.0392,40200.0
2009-11-02 10:20:00,19.14,19.16,19.08,19.11,69000.0,16.0392,16.0559,15.9889,16.014,69000.0
2009-11-02 10:25:00,19.1,19.16,19.09,19.15,29400.0,16.0057,16.0559,15.9973,16.0476,29400.0
2009-11-02 10:30:00,19.16,19.17,19.1,19.12,26100.0,16.0559,16.0643,16.0057,16.0224,26100.0
2009-11-02 10:35:00,19.13,19.21,19.11,19.2,27300.0,16.0308,16.0978,16.014,16.0895,27300.0
2009-11-02 10:40:00,19.21,19.23,19.14,19.15,24600.0,16.0978,16.1146,16.0392,16.0476,24600.0
2009-11-02 10:45:00,19.14,19.19,19.1,19.19,55200.0,16.0392,16.0811,16.0057,16.0811,55200.0
2009-11-02 10:50:00,19.19,19.2,19.12,19.14,25200.0,16.0811,16.0895,16.0224,16.0392,25200.0
2009-11-02 10:55:00,19.13,19.16,19.09,19.1,42900.0,16.0308,16.0559,15.9973,16.0057,42900.0
2009-11-02 11:00:00,19.09,19.11,19.08,19.1,59100.0,15.9973,16.014,15.9889,16.0057,59100.0
2009-11-02 11:05:00,19.1,19.13,19.08,19.11,48300.0,16.0057,16.0308,15.9889,16.014,48300.0
2009-11-02 11:10:00,19.11,19.16,19.09,19.15,32400.0,16.014,16.0559,15.9973,16.0476,32400.0
2009-11-02 11:15:00,19.15,19.15,19.12,19.15,14400.0,16.0476,16.0476,16.0224,16.0476,14400.0
2009-11-02 11:20:00,19.14,19.2,19.14,19.18,22500.0,16.0392,16.0895,16.0392,16.0727,22500.0
2009-11-02 11:25:00,19.18,19.18,19.11,19.12,64200.0,16.0727,16.0727,16.014,16.0224,64200.0
2009-11-02 11:30:00,19.13,19.16,19.11,19.16,59400.0,16.0308,16.0559,16.014,16.0559,59400.0
2009-11-02 11:35:00,19.16,19.16,19.12,19.12,30900.0,16.0559,16.0559,16.0224,16.0224,30900.0
2009-11-02 11:40:00,19.11,19.18,19.08,19.18,68700.0,16.014,16.0727,15.9889,16.0727,68700.0
2009-11-02 11:45:00,19.19,19.19,19.15,19.17,27600.0,16.0811,16.0811,16.0476,16.0643,27600.0
2009-11-02 11:50:00,19.16,19.17,19.12,19.15,30600.0,16.0559,16.0643,16.0224,16.0476,30600.0
2009-11-02 11:55:00,19.16,19.19,19.14,19.14,39900.0,16.0559,16.0811,16.0392,16.0392,39900.0
2009-11-02 12:00:00,19.15,19.15,19.12,19.13,17400.0,16.0476,16.0476,16.0224,16.0308,17400.0
2009-11-02 12:05:00,19.12,19.15,19.11,19.15,31200.0,16.0224,16.0476,16.014,16.0476,31200.0
2009-11-02 12:10:00,19.15,19.15,19.13,19.15,23700.0,16.0476,16.0476,16.0308,16.0476,23700.0
2009-11-02 12:15:00,19.14,19.14,19.08,19.13,38700.0,16.0392,16.0392,15.9889,16.0308,38700.0
2009-11-02 12:20:00,19.13,19.15,19.12,19.15,55500.0,16.0308,16.0476,16.0224,16.0476,55500.0
2009-11-02 12:25:00,19.15,19.17,19.15,19.17,34800.0,16.0476,16.0643,16.0476,16.0643,34800.0
2009-11-02 12:30:00,19.16,19.19,19.14,19.15,44700.0,16.0559,16.0811,16.0392,16.0476,44700.0
2009-11-02 12:35:00,19.15,19.16,19.13,19.13,16500.0,16.0476,16.0559,16.0308,16.0308,16500.0
2009-11-02 12:40:00,19.14,19.14,19.09,19.11,39300.0,16.0392,16.0392,15.9973,16.014,39300.0
2009-11-02 12:45:00,19.11,19.17,19.11,19.16,75000.0,16.014,16.0643,16.014,16.0559,75000.0
2009-11-02 12:50:00,19.15,19.16,19.04,19.1,130200.0,16.0476,16.0559,15.9554,16.0057,130200.0
2009-11-02 12:55:00,19.09,19.11,19.06,19.06,93000.0,15.9973,16.014,15.9721,15.9721,93000.0
2009-11-02 13:00:00,19.06,19.08,19.03,19.06,83400.0,15.9721,15.9889,15.947,15.9721,83400.0
2009-11-02 13:05:00,19.07,19.13,19.07,19.12,68400.0,15.9805,16.0308,15.9805,16.0224,68400.0
2009-11-02 13:10:00,19.12,19.13,19.09,19.11,25200.0,16.0224,16.0308,15.9973,16.014,25200.0
2009-11-02 13:15:00,19.1,19.16,19.09,19.13,75000.0,16.0057,16.0559,15.9973,16.0308,75000.0
2009-11-02 13:20:00,19.13,19.16,19.12,19.12,22200.0,16.0308,16.0559,16.0224,16.0224,22200.0
2009-11-02 13:25:00,19.1,19.11,19.08,19.11,10500.0,16.0057,16.014,15.9889,16.014,10500.0
2009-11-02 13:30:00,19.1,19.1,19.04,19.07,48900.0,16.0057,16.0057,15.9554,15.9805,48900.0
2009-11-02 13:35:00,19.07,19.08,19.02,19.04,27900.0,15.9805,15.9889,15.9386,15.9554,27900.0
2009-11-02 13:40:00,19.04,19.09,19.02,19.09,51000.0,15.9554,15.9973,15.9386,15.9973,51000.0
2009-11-02 13:45:00,19.09,19.09,19.03,19.05,42600.0,15.9973,15.9973,15.947,15.9638,42600.0
2009-11-02 13:50:00,19.03,19.03,19.0,19.02,28800.0,15.947,15.947,15.9219,15.9386,28800.0
2009-11-02 13:55:00,19.03,19.05,18.98,18.99,37800.0,15.947,15.9638,15.9051,15.9135,37800.0
2009-11-02 14:00:00,19.0,19.01,18.97,18.99,41100.0,15.9219,15.9302,15.8967,15.9135,41100.0
2009-11-02 14:05:00,18.99,18.99,18.96,18.97,45000.0,15.9135,15.9135,15.8883,15.8967,45000.0
2009-11-02 14:10:00,18.97,19.06,18.97,19.03,39900.0,15.8967,15.9721,15.8967,15.947,39900.0
2009-11-02 14:15:00,19.03,19.06,19.01,19.01,26400.0,15.947,15.9721,15.9302,15.9302,26400.0
2009-11-02 14:20:00,19.02,19.13,19.01,19.09,42600.0,15.9386,16.0308,15.9302,15.9973,42600.0
2009-11-02 14:25:00,19.09,19.13,19.07,19.13,25500.0,15.9973,16.0308,15.9805,16.0308,25500.0
2009-11-02 14:30:00,19.14,19.15,19.1,19.14,23400.0,16.0392,16.0476,16.0057,16.0392,23400.0
2009-11-02 14:35:00,19.14,19.14,19.08,19.1,47400.0,16.0392,16.0392,15.9889,16.0057,47400.0
2009-11-02 14:40:00,19.1,19.13,19.09,19.13,63000.0,16.0057,16.0308,15.9973,16.0308,63000.0
2009-11-02 14:45:00,19.13,19.15,19.12,19.13,31500.0,16.0308,16.0476,16.0224,16.0308,31500.0
2009-11-02 14:50:00,19.13,19.16,19.12,19.14,34200.0,16.0308,16.0559,16.0224,16.0392,34200.0
2009-11-02 14:55:00,19.13,19.13,19.05,19.11,49200.0,16.0308,16.0308,15.9638,16.014,49200.0
2009-11-02 15:00:00,19.12,19.15,19.11,19.12,31200.0,16.0224,16.0476,16.014,16.0224,31200.0
2009-11-02 15:05:00,19.13,19.13,19.07,19.08,59100.0,16.0308,16.0308,15.9805,15.9889,59100.0
2009-11-02 15:10:00,19.08,19.11,19.08,19.1,49500.0,15.9889,16.014,15.9889,16.0057,49500.0
2009-11-02 15:15:00,19.09,19.11,19.05,19.06,65700.0,15.9973,16.014,15.9638,15.9721,65700.0
2009-11-02 15:20:00,19.05,19.11,19.05,19.09,56700.0,15.9638,16.014,15.9638,15.9973,56700.0
2009-11-02 15:25:00,19.08,19.12,19.06,19.11,54300.0,15.9889,16.0224,15.9721,16.014,54300.0
2009-11-02 15:30:00,19.1,19.16,19.09,19.1,54300.0,16.0057,16.0559,15.9973,16.0057,54300.0
2009-11-02 15:35:00,19.11,19.15,19.11,19.13,49800.0,16.014,16.0476,16.014,16.0308,49800.0
2009-11-02 15:40:00,19.13,19.16,19.12,19.15,58200.0,16.0308,16.0559,16.0224,16.0476,58200.0
2009-11-02 15:45:00,19.16,19.17,19.1,19.11,67500.0,16.0559,16.0643,16.0057,16.014,67500.0
2009-11-02 15:50:00,19.11,19.13,19.11,19.12,127200.0,16.014,16.0308,16.014,16.0224,127200.0
2009-11-02 15:55:00,19.12,19.16,19.12,19.14,90000.0,16.0224,16.0559,16.0224,16.0392,90000.0
2009-11-03 09:30:00,19.0,19.0,18.91,18.93,183900.0,15.9219,15.9219,15.8464,15.8632,183900.0
2009-11-03 09:35:00,18.93,19.03,18.92,19.0,34200.0,15.8632,15.947,15.8548,15.9219,34200.0
2009-11-03 09:40:00,19.0,19.16,19.0,19.15,30600.0,15.9219,16.0559,15.9219,16.0476,30600.0
2009-11-03 09:45:00,19.15,19.17,19.0,19.01,47100.0,16.0476,16.0643,15.9219,15.9302,47100.0
2009-11-03 09:50:00,19.01,19.11,19.0,19.05,34800.0,15.9302,16.014,15.9219,15.9638,34800.0
2009-11-03 09:55:00,19.07,19.12,19.06,19.08,21000.0,15.9805,16.0224,15.9721,15.9889,21000.0
2009-11-03 10:00:00,19.07,19.12,19.0,19.02,298500.0,15.9805,16.0224,15.9219,15.9386,298500.0
2009-11-03 10:05:00,19.04,19.06,19.0,19.02,133200.0,15.9554,15.9721,15.9219,15.9386,133200.0
2009-11-03 10:10:00,19.04,19.08,19.02,19.08,64200.0,15.9554,15.9889,15.9386,15.9889,64200.0
2009-11-03 10:15:00,19.08,19.11,19.01,19.05,47100.0,15.9889,16.014,15.9302,15.9638,47100.0
2009-11-03 10:20:00,19.04,19.07,19.0,19.04,43500.0,15.9554,15.9805,15.9219,15.9554,43500.0
2009-11-03 10:25:00,19.05,19.05,18.97,18.99,59100.0,15.9638,15.9638,15.8967,15.9135,59100.0
2009-11-03 10:30:00,18.99,19.07,18.98,19.05,69600.0,15.9135,15.9805,15.9051,15.9638,69600.0
2009-11-03 10:35:00,19.06,19.07,18.97,19.01,71400.0,15.9721,15.9805,15.8967,15.9302,71400.0
2009-11-03 10:40:00,19.01,19.08,19.01,19.06,66900.0,15.9302,15.9889,15.9302,15.9721,66900.0
2009-11-03 10:45:00,19.08,19.11,19.04,19.08,80100.0,15.9889,16.014,15.9554,15.9889,80100.0
2009-11-03 10:50:00,19.08,19.14,19.07,19.09,58500.0,15.9889,16.0392,15.9805,15.9973,58500.0
2009-11-03 10:55:00,19.09,19.12,19.04,19.07,53700.0,15.9973,16.0224,15.9554,15.9805,53700.0
2009-11-03 11:00:00,19.08,19.13,19.05,19.1,70500.0,15.9889,16.0308,15.9638,16.0057,70500.0
2009-11-03 11:05:00,19.1,19.13,19.08,19.1,107400.0,16.0057,16.0308,15.9889,16.0057,107400.0
2009-11-03 11:10:00,19.09,19.13,19.07,19.11,72000.0,15.9973,16.0308,15.9805,16.014,72000.0
2009-11-03 11:15:00,19.11,19.11,19.05,19.08,46500.0,16.014,16.014,15.9638,15.9889,46500.0
2009-11-03 11:20:00,19.08,19.09,19.05,19.09,34800.0,15.9889,15.9973,15.9638,15.9973,34800.0
2009-11-03 11:25:00,19.08,19.08,19.0,19.03,54000.0,15.9889,15.9889,15.9219,15.947,54000.0
2009-11-03 11:30:00,19.03,19.07,19.0,19.04,101100.0,15.947,15.9805,15.9219,15.9554,101100.0
2009-11-03 11:35:00,19.03,19.03,18.96,18.99,43500.0,15.947,15.947,15.8883,15.9135,43500.0
2009-11-03 11:40:00,18.99,19.0,18.95,19.0,70200.0,15.9135,15.9219,15.88,15.9219,70200.0
2009-11-03 11:45:00,19.0,19.06,18.98,19.06,66300.0,15.9219,15.9721,15.9051,15.9721,66300.0
2009-11-03 11:50:00,19.06,19.07,19.0,19.05,54900.0,15.9721,15.9805,15.9219,15.9638,54900.0
2009-11-03 11:55:00,19.05,19.09,19.05,19.07,46800.0,15.9638,15.9973,15.9638,15.9805,46800.0
2009-11-03 12:00:00,19.06,19.09,19.05,19.09,64200.0,15.9721,15.9973,15.9638,15.9973,64200.0
2009-11-03 12:05:00,19.09,19.11,19.06,19.11,139500.0,15.9973,16.014,15.9721,16.014,139500.0
2009-11-03 12:10:00,19.1,19.11,19.04,19.07,47700.0,16.0057,16.014,15.9554,15.9805,47700.0
2009-11-03 12:15:00,19.07,19.09,19.02,19.03,43500.0,15.9805,15.9973,15.9386,15.947,43500.0
2009-11-03 12:20:00,19.02,19.03,18.99,19.0,129300.0,15.9386,15.947,15.9135,15.9219,129300.0
2009-11-03 12:25:00,19.0,19.02,18.98,19.0,189300.0,15.9219,15.9386,15.9051,15.9219,189300.0
2009-11-03 12:30:00,19.0,19.02,18.98,19.02,58500.0,15.9219,15.9386,15.9051,15.9386,58500.0
2009-11-03 12:35:00,19.02,19.11,19.02,19.08,34800.0,15.9386,16.014,15.9386,15.9889,34800.0
2009-11-03 12:40:00,19.08,19.1,19.04,19.06,38100.0,15.9889,16.0057,15.9554,15.9721,38100.0
2009-11-03 12:45:00,19.06,19.06,19.03,19.04,27000.0,15.9721,15.9721,15.947,15.9554,27000.0
2009-11-03 12:50:00,19.04,19.07,19.02,19.02,30300.0,15.9554,15.9805,15.9386,15.9386,30300.0
2009-11-03 12:55:00,19.03,19.05,19.0,19.0,24000.0,15.947,15.9638,15.9219,15.9219,24000.0
2009-11-03 13:00:00,19.01,19.03,19.0,19.02,42900.0,15.9302,15.947,15.9219,15.9386,42900.0
2009-11-03 13:05:00,19.02,19.05,19.02,19.04,27600.0,15.9386,15.9638,15.9386,15.9554,27600.0
2009-11-03 13:10:00,19.04,19.05,19.02,19.05,38400.0,15.9554,15.9638,15.9386,15.9638,38400.0
2009-11-03 13:15:00,19.05,19.07,19.03,19.07,56400.0,15.9638,15.9805,15.947,15.9805,56400.0
2009-11-03 13:20:00,19.07,19.07,19.05,19.06,25500.0,15.9805,15.9805,15.9638,15.9721,25500.0
2009-11-03 13:25:00,19.06,19.09,19.04,19.09,57300.0,15.9721,15.9973,15.9554,15.9973,57300.0
2009-11-03 13:30:00,19.08,19.09,19.05,19.08,68400.0,15.9889,15.9973,15.9638,15.9889,68400.0
2009-11-03 13:35:00,19.08,19.1,19.07,19.1,47400.0,15.9889,16.0057,15.9805,16.0057,47400.0
2009-11-03 13:40:00,19.09,19.12,19.08,19.1,78600.0,15.9973,16.0224,15.9889,16.0057,78600.0
2009-11-03 13:45:00,19.1,19.1,19.06,19.08,32400.0,16.0057,16.0057,15.9721,15.9889,32400.0
2009-11-03 13:50:00,19.08,19.13,19.08,19.08,71400.0,15.9889,16.0308,15.9889,15.9889,71400.0
2009-11-03 13:55:00,19.08,19.15,19.08,19.15,42600.0,15.9889,16.0476,15.9889,16.0476,42600.0
2009-11-03 14:00:00,19.13,19.17,19.12,19.13,45600.0,16.0308,16.0643,16.0224,16.0308,45600.0
2009-11-03 14:05:00,19.12,19.13,19.1,19.11,56400.0,16.0224,16.0308,16.0057,16.014,56400.0
2009-11-03 14:10:00,19.11,19.11,19.07,19.07,57000.0,16.014,16.014,15.9805,15.9805,57000.0
2009-11-03 14:15:00,19.07,19.08,19.05,19.08,35700.0,15.9805,15.9889,15.9638,15.9889,35700.0
2009-11-03 14:20:00,19.08,19.11,19.07,19.08,52500.0,15.9889,16.014,15.9805,15.9889,52500.0
2009-11-03 14:25:00,19.08,19.12,19.07,19.07,30000.0,15.9889,16.0224,15.9805,15.9805,30000.0
2009-11-03 14:30:00,19.09,19.11,19.05,19.05,30900.0,15.9973,16.014,15.9638,15.9638,30900.0
2009-11-03 14:35:00,19.05,19.07,19.04,19.06,33300.0,15.9638,15.9805,15.9554,15.9721,33300.0
2009-11-03 14:40:00,19.07,19.1,19.06,19.07,25800.0,15.9805,16.0057,15.9721,15.9805,25800.0
2009-11-03 14:45:00,19.08,19.09,19.04,19.08,41700.0,15.9889,15.9973,15.9554,15.9889,41700.0
2009-11-03 14:50:00,19.08,19.08,19.04,19.04,48000.0,15.9889,15.9889,15.9554,15.9554,48000.0
2009-11-03 14:55:00,19.05,19.05,19.01,19.03,44700.0,15.9638,15.9638,15.9302,15.947,44700.0
2009-11-03 15:00:00,19.03,19.06,19.02,19.04,96300.0,15.947,15.9721,15.9386,15.9554,96300.0
2009-11-03 15:05:00,19.04,19.06,19.02,19.02,59700.0,15.9554,15.9721,15.9386,15.9386,59700.0
2009-11-03 15:10:00,19.02,19.06,19.01,19.05,114000.0,15.9386,15.9721,15.9302,15.9638,114000.0
2009-11-03 15:15:00,19.05,19.09,19.04,19.08,75900.0,15.9638,15.9973,15.9554,15.9889,75900.0
2009-11-03 15:20:00,19.08,19.09,19.01,19.03,74700.0,15.9889,15.9973,15.9302,15.947,74700.0
2009-11-03 15:25:00,19.03,19.04,19.0,19.04,43200.0,15.947,15.9554,15.9219,15.9554,43200.0
2009-11-03 15:30:00,19.04,19.1,19.04,19.09,80700.0,15.9554,16.0057,15.9554,15.9973,80700.0
2009-11-03 15:35:00,19.09,19.1,19.06,19.09,75000.0,15.9973,16.0057,15.9721,15.9973,75000.0
2009-11-03 15:40:00,19.08,19.08,19.03,19.05,114600.0,15.9889,15.9889,15.947,15.9638,114600.0
2009-11-03 15:45:00,19.05,19.1,19.05,19.08,118800.0,15.9638,16.0057,15.9638,15.9889,118800.0
2009-11-03 15:50:00,19.09,19.12,19.06,19.1,187800.0,15.9973,16.0224,15.9721,16.0057,187800.0
2009-11-03 15:55:00,19.1,19.1,19.05,19.08,169800.0,16.0057,16.0057,15.9638,15.9889,169800.0
2009-11-04 09:30:00,19.06,19.19,19.06,19.15,37500.0,15.9721,16.0811,15.9721,16.0476,37500.0
2009-11-04 09:35:00,19.14,19.14,19.03,19.03,69300.0,16.0392,16.0392,15.947,15.947,69300.0
2009-11-04 09:40:00,19.02,19.05,18.94,19.05,280800.0,15.9386,15.9638,15.8716,15.9638,280800.0
2009-11-04 09:45:00,19.03,19.09,19.03,19.06,23100.0,15.947,15.9973,15.947,15.9721,23100.0
2009-11-04 09:50:00,19.06,19.09,19.06,19.07,55500.0,15.9721,15.9973,15.9721,15.9805,55500.0
2009-11-04 09:55:00,19.08,19.15,19.08,19.14,20400.0,15.9889,16.0476,15.9889,16.0392,20400.0
2009-11-04 10:00:00,19.15,19.16,19.06,19.12,52500.0,16.0476,16.0559,15.9721,16.0224,52500.0
2009-11-04 10:05:00,19.11,19.16,19.11,19.16,23100.0,16.014,16.0559,16.014,16.0559,23100.0
2009-11-04 10:10:00,19.16,19.2,19.14,19.18,22800.0,16.0559,16.0895,16.0392,16.0727,22800.0
2009-11-04 10:15:00,19.18,19.2,19.16,19.2,39000.0,16.0727,16.0895,16.0559,16.0895,39000.0
2009-11-04 10:20:00,19.2,19.23,19.19,19.19,30900.0,16.0895,16.1146,16.0811,16.0811,30900.0
2009-11-04 10:25:00,19.18,19.19,19.16,19.18,17100.0,16.0727,16.0811,16.0559,16.0727,17100.0
2009-11-04 10:30:00,19.19,19.21,19.19,19.2,20400.0,16.0811,16.0978,16.0811,16.0895,20400.0
2009-11-04 10:35:00,19.19,19.2,19.18,19.18,31800.0,16.0811,16.0895,16.0727,16.0727,31800.0
2009-11-04 10:40:00,19.18,19.2,19.18,19.19,12900.0,16.0727,16.0895,16.0727,16.0811,12900.0
2009-11-04 10:45:00,19.19,19.23,19.19,19.22,31800.0,16.0811,16.1146,16.0811,16.1062,31800.0
2009-11-04 10:50:00,19.21,19.22,19.2,19.2,40200.0,16.0978,16.1062,16.0895,16.0895,40200.0
2009-11-04 10:55:00,19.2,19.21,19.19,19.21,99000.0,16.0895,16.0978,16.0811,16.0978,99000.0
2009-11-04 11:00:00,19.21,19.24,19.2,19.24,62100.0,16.0978,16.123,16.0895,16.123,62100.0
2009-11-04 11:05:00,19.24,19.24,19.17,19.19,55500.0,16.123,16.123,16.0643,16.0811,55500.0
2009-11-04 11:10:00,19.19,19.19,19.17,19.17,51600.0,16.0811,16.0811,16.0643,16.0643,51600.0
2009-11-04 11:15:00,19.17,19.19,19.16,19.18,18900.0,16.0643,16.0811,16.0559,16.0727,18900.0
2009-11-04 11:20:00,19.18,19.19,19.18,19.18,21000.0,16.0727,16.0811,16.0727,16.0727,21000.0
2009-11-04 11:25:00,19.18,19.2,19.18,19.2,24300.0,16.0727,16.0895,16.0727,16.0895,24300.0
2009-11-04 11:30:00,19.2,19.2,19.15,19.16,36600.0,16.0895,16.0895,16.0476,16.0559,36600.0
2009-11-04 11:35:00,19.16,19.17,19.16,19.17,17400.0,16.0559,16.0643,16.0559,16.0643,17400.0
2009-11-04 11:40:00,19.17,19.17,19.16,19.17,33000.0,16.0643,16.0643,16.0559,16.0643,33000.0
2009-11-04 11:45:00,19.16,19.18,19.16,19.16,54000.0,16.0559,16.0727,16.0559,16.0559,54000.0
2009-11-04 11:50:00,19.16,19.19,19.15,19.16,27000.0,16.0559,16.0811,16.0476,16.0559,27000.0
2009-11-04 11:55:00,19.16,19.16,19.11,19.13,64800.0,16.0559,16.0559,16.014,16.0308,64800.0
2009-11-04 12:00:00,19.13,19.15,19.12,19.15,29700.0,16.0308,16.0476,16.0224,16.0476,29700.0
2009-11-04 12:05:00,19.14,19.15,19.13,19.14,29100.0,16.0392,16.0476,16.0308,16.0392,29100.0
2009-11-04 12:10:00,19.14,19.14,19.11,19.14,45900.0,16.0392,16.0392,16.014,16.0392,45900.0
2009-11-04 12:15:00,19.13,19.13,19.11,19.12,16500.0,16.0308,16.0308,16.014,16.0224,16500.0
2009-11-04 12:20:00,19.11,19.13,19.11,19.12,32100.0,16.014,16.0308,16.014,16.0224,32100.0
2009-11-04 12:25:00,19.13,19.14,19.11,19.11,28800.0,16.0308,16.0392,16.014,16.014,28800.0
2009-11-04 12:30:00,19.11,19.14,19.1,19.11,59700.0,16.014,16.0392,16.0057,16.014,59700.0
2009-11-04 12:35:00,19.1,19.17,19.1,19.17,46500.0,16.0057,16.0643,16.0057,16.0643,46500.0
2009-11-04 12:40:00,19.17,19.18,19.16,19.18,30000.0,16.0643,16.0727,16.0559,16.0727,30000.0
2009-11-04 12:45:00,19.18,19.18,19.12,19.12,127800.0,16.0727,16.0727,16.0224,16.0224,127800.0
2009-11-04 12:50:00,19.12,19.16,19.12,19.13,177000.0,16.0224,16.0559,16.0224,16.0308,177000.0
2009-11-04 12:55:00,19.13,19.13,19.13,19.13,24900.0,16.0308,16.0308,16.0308,16.0308,24900.0
2009-11-04 13:00:00,19.13,19.13,19.1,19.11,41100.0,16.0308,16.0308,16.0057,16.014,41100.0
2009-11-04 13:05:00,19.11,19.12,19.1,19.11,26400.0,16.014,16.0224,16.0057,16.014,26400.0
2009-11-04 13:10:00,19.11,19.14,19.11,19.14,12300.0,16.014,16.0392,16.014,16.0392,12300.0
2009-11-04 13:15:00,19.13,19.13,19.08,19.09,186600.0,16.0308,16.0308,15.9889,15.9973,186600.0
2009-11-04 13:20:00,19.09,19.09,19.08,19.09,19800.0,15.9973,15.9973,15.9889,15.9973,19800.0
2009-11-04 13:25:00,19.09,19.09,19.05,19.08,29400.0,15.9973,15.9973,15.9638,15.9889,29400.0
2009-11-04 13:30:00,19.09,19.11,19.08,19.11,18000.0,15.9973,16.014,15.9889,16.014,18000.0
2009-11-04 13:35:00,19.11,19.12,19.1,19.1,23700.0,16.014,16.0224,16.0057,16.0057,23700.0
2009-11-04 13:40:00,19.09,19.11,19.08,19.11,29100.0,15.9973,16.014,15.9889,16.014,29100.0
2009-11-04 13:45:00,19.11,19.13,19.1,19.12,23700.0,16.014,16.0308,16.0057,16.0224,23700.0
2009-11-04 13:50:00,19.12,19.14,19.11,19.14,23400.0,16.0224,16.0392,16.014,16.0392,23400.0
2009-11-04 13:55:00,19.14,19.15,19.13,19.14,27900.0,16.0392,16.0476,16.0308,16.0392,27900.0
2009-11-04 14:00:00,19.15,19.18,19.13,19.17,26100.0,16.0476,16.0727,16.0308,16.0643,26100.0
2009-11-04 14:05:00,19.17,19.21,19.14,19.21,29400.0,16.0643,16.0978,16.0392,16.0978,29400.0
2009-11-04 14:10:00,19.21,19.22,19.2,19.2,20400.0,16.0978,16.1062,16.0895,16.0895,20400.0
2009-11-04 14:15:00,19.2,19.27,19.1,19.12,48600.0,16.0895,16.1481,16.0057,16.0224,48600.0
2009-11-04 14:20:00,19.1,19.24,19.1,19.18,69600.0,16.0057,16.123,16.0057,16.0727,69600.0
2009-11-04 14:25:00,19.18,19.18,19.07,19.12,96300.0,16.0727,16.0727,15.9805,16.0224,96300.0
2009-11-04 14:30:00,19.12,19.25,19.09,19.22,76500.0,16.0224,16.1314,15.9973,16.1062,76500.0
2009-11-04 14:35:00,19.23,19.26,19.21,19.23,60000.0,16.1146,16.1397,16.0978,16.1146,60000.0
2009-11-04 14:40:00,19.23,19.3,19.18,19.24,104100.0,16.1146,16.1733,16.0727,16.123,104100.0
2009-11-04 14:45:00,19.24,19.3,19.24,19.29,66600.0,16.123,16.1733,16.123,16.1649,66600.0
2009-11-04 14:50:00,19.29,19.31,19.27,19.29,79800.0,16.1649,16.1816,16.1481,16.1649,79800.0
2009-11-04 14:55:00,19.29,19.34,19.28,19.31,110700.0,16.1649,16.2068,16.1565,16.1816,110700.0
2009-11-04 15:00:00,19.32,19.32,19.25,19.25,71700.0,16.19,16.19,16.1314,16.1314,71700.0
2009-11-04 15:05:00,19.25,19.28,19.25,19.25,39300.0,16.1314,16.1565,16.1314,16.1314,39300.0
2009-11-04 15:10:00,19.25,19.3,19.23,19.28,84000.0,16.1314,16.1733,16.1146,16.1565,84000.0
2009-11-04 15:15:00,19.29,19.3,19.25,19.28,81600.0,16.1649,16.1733,16.1314,16.1565,81600.0
2009-11-04 15:20:00,19.28,19.3,19.24,19.25,68400.0,16.1565,16.1733,16.123,16.1314,68400.0
2009-11-04 15:25:00,19.25,19.27,19.21,19.21,57000.0,16.1314,16.1481,16.0978,16.0978,57000.0
2009-11-04 15:30:00,19.24,19.24,19.12,19.16,78000.0,16.123,16.123,16.0224,16.0559,78000.0
2009-11-04 15:35:00,19.16,19.18,19.1,19.12,88200.0,16.0559,16.0727,16.0057,16.0224,88200.0
2009-11-04 15:40:00,19.12,19.12,19.08,19.08,140400.0,16.0224,16.0224,15.9889,15.9889,140400.0
2009-11-04 15:45:00,19.08,19.12,19.07,19.09,273000.0,15.9889,16.0224,15.9805,15.9973,273000.0
2009-11-04 15:50:00,19.08,19.22,19.07,19.14,510600.0,15.9889,16.1062,15.9805,16.0392,510600.0
2009-11-04 15:55:00,19.14,19.14,19.06,19.08,132300.0,16.0392,16.0392,15.9721,15.9889,132300.0
2009-11-05 09:30:00,19.2,19.2,19.09,19.16,41400.0,16.0895,16.0895,15.9973,16.0559,41400.0
2009-11-05 09:35:00,19.16,19.31,19.16,19.31,23700.0,16.0559,16.1816,16.0559,16.1816,23700.0
2009-11-05 09:40:00,19.31,19.35,19.31,19.31,29400.0,16.1816,16.2152,16.1816,16.1816,29400.0
2009-11-05 09:45:00,19.32,19.37,19.31,19.36,37800.0,16.19,16.2319,16.1816,16.2235,37800.0
2009-11-05 09:50:00,19.36,19.4,19.33,19.39,82800.0,16.2235,16.2571,16.1984,16.2487,82800.0
2009-11-05 09:55:00,19.38,19.39,19.34,19.39,39300.0,16.2403,16.2487,16.2068,16.2487,39300.0
2009-11-05 10:00:00,19.4,19.44,19.38,19.41,58500.0,16.2571,16.2906,16.2403,16.2654,58500.0
2009-11-05 10:05:00,19.42,19.44,19.38,19.38,37500.0,16.2738,16.2906,16.2403,16.2403,37500.0
2009-11-05 10:10:00,19.38,19.41,19.38,19.4,14100.0,16.2403,16.2654,16.2403,16.2571,14100.0
2009-11-05 10:15:00,19.39,19.41,19.38,19.38,43500.0,16.2487,16.2654,16.2403,16.2403,43500.0
2009-11-05 10:20:00,19.39,19.4,19.37,19.37,48000.0,16.2487,16.2571,16.2319,16.2319,48000.0
2009-11-05 10:25:00,19.38,19.4,19.36,19.36,49800.0,16.2403,16.2571,16.2235,16.2235,49800.0
2009-11-05 10:30:00,19.37,19.39,19.34,19.35,157200.0,16.2319,16.2487,16.2068,16.2152,157200.0
2009-11-05 10:35:00,19.35,19.38,19.34,19.36,117300.0,16.2152,16.2403,16.2068,16.2235,117300.0
2009-11-05 10:40:00,19.36,19.37,19.35,19.36,22500.0,16.2235,16.2319,16.2152,16.2235,22500.0
2009-11-05 10:45:00,19.35,19.38,19.35,19.36,29400.0,16.2152,16.2403,16.2152,16.2235,29400.0
2009-11-05 10:50:00,19.37,19.38,19.37,19.37,26400.0,16.2319,16.2403,16.2319,16.2319,26400.0
2009-11-05 10:55:00,19.38,19.39,19.37,19.38,19500.0,16.2403,16.2487,16.2319,16.2403,19500.0
2009-11-05 11:00:00,19.38,19.39,19.36,19.37,50400.0,16.2403,16.2487,16.2235,16.2319,50400.0
2009-11-05 11:05:00,19.37,19.38,19.33,19.38,27300.0,16.2319,16.2403,16.1984,16.2403,27300.0
2009-11-05 11:10:00,19.37,19.37,19.33,19.33,60900.0,16.2319,16.2319,16.1984,16.1984,60900.0
2009-11-05 11:15:00,19.35,19.35,19.33,19.35,31200.0,16.2152,16.2152,16.1984,16.2152,31200.0
2009-11-05 11:20:00,19.34,19.35,19.31,19.32,166500.0,16.2068,16.2152,16.1816,16.19,166500.0
2009-11-05 11:25:00,19.33,19.34,19.32,19.34,40500.0,16.1984,16.2068,16.19,16.2068,40500.0
2009-11-05 11:30:00,19.34,19.34,19.32,19.33,8700.0,16.2068,16.2068,16.19,16.1984,8700.0
2009-11-05 11:35:00,19.33,19.34,19.3,19.31,12900.0,16.1984,16.2068,16.1733,16.1816,12900.0
2009-11-05 11:40:00,19.31,19.31,19.26,19.27,21600.0,16.1816,16.1816,16.1397,16.1481,21600.0
2009-11-05 11:45:00,19.27,19.28,19.22,19.22,30300.0,16.1481,16.1565,16.1062,16.1062,30300.0
2009-11-05 11:50:00,19.23,19.25,19.18,19.19,59100.0,16.1146,16.1314,16.0727,16.0811,59100.0
2009-11-05 11:55:00,19.19,19.23,19.19,19.2,21900.0,16.0811,16.1146,16.0811,16.0895,21900.0
2009-11-05 12:00:00,19.19,19.22,19.18,19.18,30300.0,16.0811,16.1062,16.0727,16.0727,30300.0
2009-11-05 12:05:00,19.18,19.19,19.18,19.19,24600.0,16.0727,16.0811,16.0727,16.0811,24600.0
2009-11-05 12:10:00,19.19,19.2,19.17,19.17,34500.0,16.0811,16.0895,16.0643,16.0643,34500.0
2009-11-05 12:15:00,19.17,19.18,19.15,19.16,64800.0,16.0643,16.0727,16.0476,16.0559,64800.0
2009-11-05 12:20:00,19.16,19.17,19.16,19.16,10800.0,16.0559,16.0643,16.0559,16.0559,10800.0
2009-11-05 12:25:00,19.16,19.17,19.13,19.17,60900.0,16.0559,16.0643,16.0308,16.0643,60900.0
2009-11-05 12:30:00,19.17,19.21,19.17,19.21,107400.0,16.0643,16.0978,16.0643,16.0978,107400.0
2009-11-05 12:35:00,19.21,19.26,19.21,19.24,81900.0,16.0978,16.1397,16.0978,16.123,81900.0
2009-11-05 12:40:00,19.24,19.24,19.22,19.24,39600.0,16.123,16.123,16.1062,16.123,39600.0
2009-11-05 12:45:00,19.24,19.27,19.24,19.27,22800.0,16.123,16.1481,16.123,16.1481,22800.0
2009-11-05 12:50:00,19.27,19.29,19.27,19.28,14700.0,16.1481,16.1649,16.1481,16.1565,14700.0
2009-11-05 12:55:00,19.28,19.31,19.27,19.31,12000.0,16.1565,16.1816,16.1481,16.1816,12000.0
2009-11-05 13:00:00,19.31,19.33,19.3,19.3,16800.0,16.1816,16.1984,16.1733,16.1733,16800.0
2009-11-05 13:05:00,19.3,19.3,19.29,19.3,2400.0,16.1733,16.1733,16.1649,16.1733,2400.0
2009-11-05 13:10:00,19.29,19.32,19.28,19.32,13200.0,16.1649,16.19,16.1565,16.19,13200.0
2009-11-05 13:15:00,19.32,19.32,19.29,19.32,12900.0,16.19,16.19,16.1649,16.19,12900.0
2009-11-05 13:20:00,19.33,19.33,19.3,19.31,9900.0,16.1984,16.1984,16.1733,16.1816,9900.0
2009-11-05 13:25:00,19.32,19.32,19.3,19.3,7200.0,16.19,16.19,16.1733,16.1733,7200.0
2009-11-05 13:30:00,19.3,19.31,19.3,19.31,11400.0,16.1733,16.1816,16.1733,16.1816,11400.0
2009-11-05 13:35:00,19.31,19.33,19.31,19.31,20400.0,16.1816,16.1984,16.1816,16.1816,20400.0
2009-11-05 13:40:00,19.31,19.34,19.31,19.33,16500.0,16.1816,16.2068,16.1816,16.1984,16500.0
2009-11-05 13:45:00,19.33,19.33,19.3,19.3,45900.0,16.1984,16.1984,16.1733,16.1733,45900.0
2009-11-05 13:50:00,19.3,19.3,19.27,19.28,29400.0,16.1733,16.1733,16.1481,16.1565,29400.0
2009-11-05 13:55:00,19.28,19.29,19.27,19.27,12900.0,16.1565,16.1649,16.1481,16.1481,12900.0
2009-11-05 14:00:00,19.27,19.28,19.26,19.28,25800.0,16.1481,16.1565,16.1397,16.1565,25800.0
2009-11-05 14:05:00,19.28,19.28,19.26,19.28,43800.0,16.1565,16.1565,16.1397,16.1565,43800.0
2009-11-05 14:10:00,19.28,19.29,19.28,19.28,12600.0,16.1565,16.1649,16.1565,16.1565,12600.0
2009-11-05 14:15:00,19.28,19.31,19.28,19.29,18900.0,16.1565,16.1816,16.1565,16.1649,18900.0
2009-11-05 14:20:00,19.3,19.31,19.27,19.28,29400.0,16.1733,16.1816,16.1481,16.1565,29400.0
2009-11-05 14:25:00,19.28,19.29,19.27,19.28,22500.0,16.1565,16.1649,16.1481,16.1565,22500.0
2009-11-05 14:30:00,19.28,19.28,19.28,19.28,12900.0,16.1565,16.1565,16.1565,16.1565,12900.0
2009-11-05 14:35:00,19.28,19.31,19.28,19.3,57000.0,16.1565,16.1816,16.1565,16.1733,57000.0
2009-11-05 14:40:00,19.3,19.33,19.28,19.29,147600.0,16.1733,16.1984,16.1565,16.1649,147600.0
2009-11-05 14:45:00,19.29,19.31,19.28,19.3,70200.0,16.1649,16.1816,16.1565,16.1733,70200.0
2009-11-05 14:50:00,19.3,19.33,19.29,19.32,24300.0,16.1733,16.1984,16.1649,16.19,24300.0
2009-11-05 14:55:00,19.31,19.34,19.31,19.33,40200.0,16.1816,16.2068,16.1816,16.1984,40200.0
2009-11-05 15:00:00,19.33,19.34,19.29,19.29,32100.0,16.1984,16.2068,16.1649,16.1649,32100.0
2009-11-05 15:05:00,19.29,19.32,19.28,19.3,35400.0,16.1649,16.19,16.1565,16.1733,35400.0
2009-11-05 15:10:00,19.3,19.31,19.29,19.29,24300.0,16.1733,16.1816,16.1649,16.1649,24300.0
2009-11-05 15:15:00,19.29,19.34,19.29,19.34,43200.0,16.1649,16.2068,16.1649,16.2068,43200.0
2009-11-05 15:20:00,19.33,19.34,19.29,19.31,37200.0,16.1984,16.2068,16.1649,16.1816,37200.0
2009-11-05 15:25:00,19.3,19.31,19.3,19.3,25500.0,16.1733,16.1816,16.1733,16.1733,25500.0
2009-11-05 15:30:00,19.3,19.33,19.29,19.32,90600.0,16.1733,16.1984,16.1649,16.19,90600.0
2009-11-05 15:35:00,19.32,19.35,19.32,19.32,78300.0,16.19,16.2152,16.19,16.19,78300.0
2009-11-05 15:40:00,19.33,19.35,19.32,19.33,95100.0,16.1984,16.2152,16.19,16.1984,95100.0
2009-11-05 15:45:00,19.33,19.34,19.31,19.32,80400.0,16.1984,16.2068,16.1816,16.19,80400.0
2009-11-05 15:50:00,19.32,19.37,19.32,19.35,136800.0,16.19,16.2319,16.19,16.2152,136800.0
2009-11-05 15:55:00,19.36,19.38,19.35,19.38,122100.0,16.2235,16.2403,16.2152,16.2403,122100.0
2009-11-06 09:30:00,19.32,19.41,19.24,19.41,38400.0,16.19,16.2654,16.123,16.2654,38400.0
2009-11-06 09:35:00,19.42,19.5,19.4,19.48,36600.0,16.2738,16.3409,16.2571,16.3241,36600.0
2009-11-06 09:40:00,19.48,19.54,19.47,19.49,31800.0,16.3241,16.3744,16.3157,16.3325,31800.0
2009-11-06 09:45:00,19.49,19.53,19.44,19.47,22800.0,16.3325,16.366,16.2906,16.3157,22800.0
2009-11-06 09:50:00,19.48,19.48,19.41,19.47,21300.0,16.3241,16.3241,16.2654,16.3157,21300.0
2009-11-06 09:55:00,19.47,19.52,19.47,19.47,16800.0,16.3157,16.3576,16.3157,16.3157,16800.0
2009-11-06 10:00:00,19.49,19.55,19.48,19.5,39900.0,16.3325,16.3828,16.3241,16.3409,39900.0
2009-11-06 10:05:00,19.49,19.55,19.47,19.5,15300.0,16.3325,16.3828,16.3157,16.3409,15300.0
2009-11-06 10:10:00,19.51,19.57,19.49,19.54,51000.0,16.3492,16.3995,16.3325,16.3744,51000.0
2009-11-06 10:15:00,19.53,19.55,19.5,19.52,50400.0,16.366,16.3828,16.3409,16.3576,50400.0
2009-11-06 10:20:00,19.51,19.54,19.48,19.51,79200.0,16.3492,16.3744,16.3241,16.3492,79200.0
2009-11-06 10:25:00,19.5,19.5,19.42,19.42,63900.0,16.3409,16.3409,16.2738,16.2738,63900.0
2009-11-06 10:30:00,19.41,19.44,19.38,19.42,34200.0,16.2654,16.2906,16.2403,16.2738,34200.0
2009-11-06 10:35:00,19.41,19.46,19.34,19.43,91800.0,16.2654,16.3073,16.2068,16.2822,91800.0
2009-11-06 10:40:00,19.42,19.43,19.34,19.37,67500.0,16.2738,16.2822,16.2068,16.2319,67500.0
2009-11-06 10:45:00,19.37,19.42,19.34,19.39,85200.0,16.2319,16.2738,16.2068,16.2487,85200.0
2009-11-06 10:50:00,19.37,19.45,19.36,19.44,114600.0,16.2319,16.299,16.2235,16.2906,114600.0
2009-11-06 10:55:00,19.44,19.48,19.42,19.48,35700.0,16.2906,16.3241,16.2738,16.3241,35700.0
2009-11-06 11:00:00,19.47,19.53,19.45,19.51,42900.0,16.3157,16.366,16.299,16.3492,42900.0
2009-11-06 11:05:00,19.51,19.59,19.5,19.59,40500.0,16.3492,16.4163,16.3409,16.4163,40500.0
2009-11-06 11:10:00,19.58,19.59,19.53,19.56,56100.0,16.4079,16.4163,16.366,16.3911,56100.0
2009-11-06 11:15:00,19.56,19.56,19.55,19.56,15300.0,16.3911,16.3911,16.3828,16.3911,15300.0
2009-11-06 11:20:00,19.55,19.6,19.54,19.56,51900.0,16.3828,16.4247,16.3744,16.3911,51900.0
2009-11-06 11:25:00,19.56,19.58,19.53,19.57,9900.0,16.3911,16.4079,16.366,16.3995,9900.0
2009-11-06 11:30:00,19.56,19.6,19.55,19.59,32100.0,16.3911,16.4247,16.3828,16.4163,32100.0
2009-11-06 11:35:00,19.59,19.62,19.58,19.6,27000.0,16.4163,16.4414,16.4079,16.4247,27000.0
2009-11-06 11:40:00,19.59,19.61,19.59,19.6,22500.0,16.4163,16.433,16.4163,16.4247,22500.0
2009-11-06 11:45:00,19.59,19.61,19.57,19.57,24900.0,16.4163,16.433,16.3995,16.3995,24900.0
2009-11-06 11:50:00,19.57,19.6,19.56,19.6,15000.0,16.3995,16.4247,16.3911,16.4247,15000.0
2009-11-06 11:55:00,19.59,19.6,19.58,19.59,18900.0,16.4163,16.4247,16.4079,16.4163,18900.0
2009-11-06 12:00:00,19.59,19.62,19.59,19.59,16800.0,16.4163,16.4414,16.4163,16.4163,16800.0
2009-11-06 12:05:00,19.58,19.6,19.58,19.6,6600.0,16.4079,16.4247,16.4079,16.4247,6600.0
2009-11-06 12:10:00,19.61,19.66,19.61,19.66,42300.0,16.433,16.4749,16.433,16.4749,42300.0
2009-11-06 12:15:00,19.66,19.69,19.64,19.66,31800.0,16.4749,16.5001,16.4582,16.4749,31800.0
2009-11-06 12:20:00,19.65,19.66,19.65,19.65,14100.0,16.4666,16.4749,16.4666,16.4666,14100.0
2009-11-06 12:25:00,19.65,19.68,19.65,19.66,11700.0,16.4666,16.4917,16.4666,16.4749,11700.0
2009-11-06 12:30:00,19.66,19.72,19.66,19.69,57300.0,16.4749,16.5252,16.4749,16.5001,57300.0
2009-11-06 12:35:00,19.69,19.73,19.67,19.68,70800.0,16.5001,16.5336,16.4833,16.4917,70800.0
2009-11-06 12:40:00,19.69,19.72,19.67,19.68,37500.0,16.5001,16.5252,16.4833,16.4917,37500.0
2009-11-06 12:45:00,19.68,19.68,19.65,19.66,11700.0,16.4917,16.4917,16.4666,16.4749,11700.0
2009-11-06 12:50:00,19.64,19.67,19.61,19.61,140100.0,16.4582,16.4833,16.433,16.433,140100.0
2009-11-06 12:55:00,19.62,19.7,19.62,19.69,111000.0,16.4414,16.5085,16.4414,16.5001,111000.0
2009-11-06 13:00:00,19.67,19.67,19.58,19.58,40500.0,16.4833,16.4833,16.4079,16.4079,40500.0
2009-11-06 13:05:00,19.58,19.63,19.58,19.61,12900.0,16.4079,16.4498,16.4079,16.433,12900.0
2009-11-06 13:10:00,19.61,19.66,19.59,19.65,24600.0,16.433,16.4749,16.4163,16.4666,24600.0
2009-11-06 13:15:00,19.65,19.69,19.65,19.67,22200.0,16.4666,16.5001,16.4666,16.4833,22200.0
2009-11-06 13:20:00,19.67,19.71,19.65,19.69,41700.0,16.4833,16.5168,16.4666,16.5001,41700.0
2009-11-06 13:25:00,19.69,19.69,19.65,19.66,10800.0,16.5001,16.5001,16.4666,16.4749,10800.0
2009-11-06 13:30:00,19.66,19.69,19.66,19.68,29100.0,16.4749,16.5001,16.4749,16.4917,29100.0
2009-11-06 13:35:00,19.68,19.69,19.62,19.62,36000.0,16.4917,16.5001,16.4414,16.4414,36000.0
2009-11-06 13:40:00,19.63,19.64,19.6,19.61,44100.0,16.4498,16.4582,16.4247,16.433,44100.0
2009-11-06 13:45:00,19.61,19.64,19.51,19.54,244800.0,16.433,16.4582,16.3492,16.3744,244800.0
2009-11-06 13:50:00,19.52,19.57,19.51,19.53,123300.0,16.3576,16.3995,16.3492,16.366,123300.0
2009-11-06 13:55:00,19.53,19.54,19.51,19.53,10200.0,16.366,16.3744,16.3492,16.366,10200.0
2009-11-06 14:00:00,19.53,19.54,19.51,19.53,11400.0,16.366,16.3744,16.3492,16.366,11400.0
2009-11-06 14:05:00,19.53,19.57,19.51,19.55,195600.0,16.366,16.3995,16.3492,16.3828,195600.0
2009-11-06 14:10:00,19.55,19.58,19.54,19.57,35400.0,16.3828,16.4079,16.3744,16.3995,35400.0
2009-11-06 14:15:00,19.57,19.57,19.57,19.57,6900.0,16.3995,16.3995,16.3995,16.3995,6900.0
2009-11-06 14:20:00,19.57,19.58,19.57,19.58,36600.0,16.3995,16.4079,16.3995,16.4079,36600.0
2009-11-06 14:25:00,19.59,19.62,19.57,19.61,56700.0,16.4163,16.4414,16.3995,16.433,56700.0
2009-11-06 14:30:00,19.61,19.67,19.6,19.65,126300.0,16.433,16.4833,16.4247,16.4666,126300.0
2009-11-06 14:35:00,19.65,19.66,19.65,19.66,15000.0,16.4666,16.4749,16.4666,16.4749,15000.0
2009-11-06 14:40:00,19.66,19.67,19.65,19.66,48900.0,16.4749,16.4833,16.4666,16.4749,48900.0
2009-11-06 14:45:00,19.66,19.69,19.66,19.66,79800.0,16.4749,16.5001,16.4749,16.4749,79800.0
2009-11-06 14:50:00,19.67,19.68,19.66,19.67,71700.0,16.4833,16.4917,16.4749,16.4833,71700.0
2009-11-06 14:55:00,19.67,19.68,19.65,19.67,39900.0,16.4833,16.4917,16.4666,16.4833,39900.0
2009-11-06 15:00:00,19.66,19.66,19.62,19.63,44400.0,16.4749,16.4749,16.4414,16.4498,44400.0
2009-11-06 15:05:00,19.63,19.66,19.62,19.62,23100.0,16.4498,16.4749,16.4414,16.4414,23100.0
2009-11-06 15:10:00,19.62,19.64,19.62,19.62,33000.0,16.4414,16.4582,16.4414,16.4414,33000.0
2009-11-06 15:15:00,19.62,19.64,19.62,19.64,17400.0,16.4414,16.4582,16.4414,16.4582,17400.0
2009-11-06 15:20:00,19.64,19.65,19.62,19.64,78600.0,16.4582,16.4666,16.4414,16.4582,78600.0
2009-11-06 15:25:00,19.64,19.65,19.63,19.65,38100.0,16.4582,16.4666,16.4498,16.4666,38100.0
2009-11-06 15:30:00,19.64,19.66,19.63,19.65,45300.0,16.4582,16.4749,16.4498,16.4666,45300.0
2009-11-06 15:35:00,19.65,19.67,19.63,19.64,46200.0,16.4666,16.4833,16.4498,16.4582,46200.0
2009-11-06 15:40:00,19.65,19.66,19.63,19.66,56100.0,16.4666,16.4749,16.4498,16.4749,56100.0
2009-11-06 15:45:00,19.66,19.67,19.63,19.65,65700.0,16.4749,16.4833,16.4498,16.4666,65700.0
2009-11-06 15:50:00,19.65,19.67,19.64,19.67,121500.0,16.4666,16.4833,16.4582,16.4833,121500.0
2009-11-06 15:55:00,19.67,19.67,19.62,19.65,106800.0,16.4833,16.4833,16.4414,16.4666,106800.0
2009-11-09 09:30:00,19.99,20.03,19.93,19.95,99000.0,16.7515,16.785,16.7012,16.718,99000.0
2009-11-09 09:35:00,19.93,19.93,19.85,19.91,47700.0,16.7012,16.7012,16.6342,16.6844,47700.0
2009-11-09 09:40:00,19.94,19.99,19.82,19.86,41100.0,16.7096,16.7515,16.609,16.6425,41100.0
2009-11-09 09:45:00,19.87,19.9,19.77,19.78,113400.0,16.6509,16.6761,16.5671,16.5755,113400.0
2009-11-09 09:50:00,19.78,19.83,19.76,19.81,30600.0,16.5755,16.6174,16.5587,16.6006,30600.0
2009-11-09 09:55:00,19.81,19.85,19.79,19.82,35100.0,16.6006,16.6342,16.5839,16.609,35100.0
2009-11-09 10:00:00,19.81,19.88,19.81,19.84,25200.0,16.6006,16.6593,16.6006,16.6258,25200.0
2009-11-09 10:05:00,19.83,19.91,19.82,19.89,39300.0,16.6174,16.6844,16.609,16.6677,39300.0
2009-11-09 10:10:00,19.89,19.9,19.86,19.88,44700.0,16.6677,16.6761,16.6425,16.6593,44700.0
2009-11-09 10:15:00,19.88,19.91,19.86,19.86,58800.0,16.6593,16.6844,16.6425,16.6425,58800.0
2009-11-09 10:20:00,19.87,19.87,19.83,19.85,32700.0,16.6509,16.6509,16.6174,16.6342,32700.0
2009-11-09 10:25:00,19.85,19.85,19.82,19.84,53400.0,16.6342,16.6342,16.609,16.6258,53400.0
2009-11-09 10:30:00,19.83,19.83,19.8,19.82,31800.0,16.6174,16.6174,16.5923,16.609,31800.0
2009-11-09 10:35:00,19.82,19.84,19.81,19.84,50100.0,16.609,16.6258,16.6006,16.6258,50100.0
2009-11-09 10:40:00,19.85,19.91,19.85,19.87,36900.0,16.6342,16.6844,16.6342,16.6509,36900.0
2009-11-09 10:45:00,19.87,19.89,19.85,19.89,32100.0,16.6509,16.6677,16.6342,16.6677,32100.0
2009-11-09 10:50:00,19.88,19.9,19.86,19.89,40500.0,16.6593,16.6761,16.6425,16.6677,40500.0
2009-11-09 10:55:00,19.89,19.9,19.87,19.87,21900.0,16.6677,16.6761,16.6509,16.6509,21900.0
2009-11-09 11:00:00,19.87,19.87,19.84,19.84,20400.0,16.6509,16.6509,16.6258,16.6258,20400.0
2009-11-09 11:05:00,19.85,19.88,19.84,19.87,29400.0,16.6342,16.6593,16.6258,16.6509,29400.0
2009-11-09 11:10:00,19.87,19.87,19.85,19.87,30000.0,16.6509,16.6509,16.6342,16.6509,30000.0
2009-11-09 11:15:00,19.87,19.9,19.87,19.88,46500.0,16.6509,16.6761,16.6509,16.6593,46500.0
2009-11-09 11:20:00,19.88,19.89,19.84,19.87,51600.0,16.6593,16.6677,16.6258,16.6509,51600.0
2009-11-09 11:25:00,19.87,19.88,19.84,19.88,48900.0,16.6509,16.6593,16.6258,16.6593,48900.0
2009-11-09 11:30:00,19.88,19.88,19.86,19.86,9900.0,16.6593,16.6593,16.6425,16.6425,9900.0
2009-11-09 11:35:00,19.86,19.86,19.84,19.86,62400.0,16.6425,16.6425,16.6258,16.6425,62400.0
2009-11-09 11:40:00,19.86,19.88,19.84,19.84,33900.0,16.6425,16.6593,16.6258,16.6258,33900.0
2009-11-09 11:45:00,19.84,19.87,19.83,19.86,23100.0,16.6258,16.6509,16.6174,16.6425,23100.0
2009-11-09 11:50:00,19.87,19.87,19.84,19.84,25800.0,16.6509,16.6509,16.6258,16.6258,25800.0
2009-11-09 11:55:00,19.84,19.85,19.82,19.84,37500.0,16.6258,16.6342,16.609,16.6258,37500.0
2009-11-09 12:00:00,19.84,19.84,19.81,19.82,26100.0,16.6258,16.6258,16.6006,16.609,26100.0
2009-11-09 12:05:00,19.82,19.93,19.82,19.93,175200.0,16.609,16.7012,16.609,16.7012,175200.0
2009-11-09 12:10:00,19.93,19.94,19.92,19.93,78600.0,16.7012,16.7096,16.6928,16.7012,78600.0
2009-11-09 12:15:00,19.94,19.95,19.93,19.94,20400.0,16.7096,16.718,16.7012,16.7096,20400.0
2009-11-09 12:20:00,19.94,19.94,19.91,19.91,17400.0,16.7096,16.7096,16.6844,16.6844,17400.0
2009-11-09 12:25:00,19.9,19.91,19.87,19.87,62400.0,16.6761,16.6844,16.6509,16.6509,62400.0
2009-11-09 12:30:00,19.87,19.88,19.86,19.87,27900.0,16.6509,16.6593,16.6425,16.6509,27900.0
2009-11-09 12:35:00,19.86,19.87,19.85,19.85,24300.0,16.6425,16.6509,16.6342,16.6342,24300.0
2009-11-09 12:40:00,19.85,19.88,19.85,19.88,12600.0,16.6342,16.6593,16.6342,16.6593,12600.0
2009-11-09 12:45:00,19.88,19.89,19.86,19.87,30600.0,16.6593,16.6677,16.6425,16.6509,30600.0
2009-11-09 12:50:00,19.87,19.87,19.86,19.86,36900.0,16.6509,16.6509,16.6425,16.6425,36900.0
2009-11-09 12:55:00,19.86,19.89,19.85,19.88,83700.0,16.6425,16.6677,16.6342,16.6593,83700.0
2009-11-09 13:00:00,19.88,19.88,19.86,19.88,19500.0,16.6593,16.6593,16.6425,16.6593,19500.0
2009-11-09 13:05:00,19.88,19.9,19.86,19.87,17400.0,16.6593,16.6761,16.6425,16.6509,17400.0
2009-11-09 13:10:00,19.86,19.89,19.85,19.89,49500.0,16.6425,16.6677,16.6342,16.6677,49500.0
2009-11-09 13:15:00,19.89,19.89,19.86,19.88,11700.0,16.6677,16.6677,16.6425,16.6593,11700.0
2009-11-09 13:20:00,19.88,19.88,19.86,19.86,34800.0,16.6593,16.6593,16.6425,16.6425,34800.0
2009-11-09 13:25:00,19.85,19.87,19.85,19.86,35700.0,16.6342,16.6509,16.6342,16.6425,35700.0
2009-11-09 13:30:00,19.86,19.86,19.85,19.85,48900.0,16.6425,16.6425,16.6342,16.6342,48900.0
2009-11-09 13:35:00,19.85,19.91,19.84,19.91,19800.0,16.6342,16.6844,16.6258,16.6844,19800.0
2009-11-09 13:40:00,19.91,19.91,19.89,19.91,38100.0,16.6844,16.6844,16.6677,16.6844,38100.0
2009-11-09 13:45:00,19.91,19.93,19.9,19.91,12300.0,16.6844,16.7012,16.6761,16.6844,12300.0
2009-11-09 13:50:00,19.91,19.91,19.89,19.9,32700.0,16.6844,16.6844,16.6677,16.6761,32700.0
2009-11-09 13:55:00,19.89,19.91,19.89,19.9,23100.0,16.6677,16.6844,16.6677,16.6761,23100.0
2009-11-09 14:00:00,19.9,19.9,19.88,19.89,36900.0,16.6761,16.6761,16.6593,16.6677,36900.0
2009-11-09 14:05:00,19.89,19.91,19.89,19.9,12000.0,16.6677,16.6844,16.6677,16.6761,12000.0
2009-11-09 14:10:00,19.9,19.92,19.89,19.91,12300.0,16.6761,16.6928,16.6677,16.6844,12300.0
2009-11-09 14:15:00,19.91,19.91,19.89,19.91,72900.0,16.6844,16.6844,16.6677,16.6844,72900.0
2009-11-09 14:20:00,19.91,19.92,19.9,19.91,36900.0,16.6844,16.6928,16.6761,16.6844,36900.0
2009-11-09 14:25:00,19.92,19.92,19.91,19.91,55800.0,16.6928,16.6928,16.6844,16.6844,55800.0
2009-11-09 14:30:00,19.91,19.91,19.89,19.9,27900.0,16.6844,16.6844,16.6677,16.6761,27900.0
2009-11-09 14:35:00,19.91,19.91,19.88,19.89,94200.0,16.6844,16.6844,16.6593,16.6677,94200.0
2009-11-09 14:40:00,19.89,19.91,19.89,19.91,8700.0,16.6677,16.6844,16.6677,16.6844,8700.0
2009-11-09 14:45:00,19.91,19.93,19.89,19.9,41700.0,16.6844,16.7012,16.6677,16.6761,41700.0
2009-11-09 14:50:00,19.9,19.93,19.9,19.91,18000.0,16.6761,16.7012,16.6761,16.6844,18000.0
2009-11-09 14:55:00,19.91,19.91,19.89,19.9,27000.0,16.6844,16.6844,16.6677,16.6761,27000.0
2009-11-09 15:00:00,19.89,19.92,19.89,19.91,26100.0,16.6677,16.6928,16.6677,16.6844,26100.0
2009-11-09 15:05:00,19.91,19.91,19.89,19.9,28500.0,16.6844,16.6844,16.6677,16.6761,28500.0
2009-11-09 15:10:00,19.9,19.93,19.9,19.93,22200.0,16.6761,16.7012,16.6761,16.7012,22200.0
2009-11-09 15:15:00,19.93,19.96,19.93,19.96,27600.0,16.7012,16.7263,16.7012,16.7263,27600.0
2009-11-09 15:20:00,19.96,19.96,19.93,19.93,42900.0,16.7263,16.7263,16.7012,16.7012,42900.0
2009-11-09 15:25:00,19.93,19.93,19.91,19.91,36600.0,16.7012,16.7012,16.6844,16.6844,36600.0
2009-11-09 15:30:00,19.91,19.91,19.89,19.9,51000.0,16.6844,16.6844,16.6677,16.6761,51000.0
2009-11-09 15:35:00,19.89,19.89,19.87,19.88,50100.0,16.6677,16.6677,16.6509,16.6593,50100.0
2009-11-09 15:40:00,19.88,19.91,19.88,19.9,61500.0,16.6593,16.6844,16.6593,16.6761,61500.0
2009-11-09 15:45:00,19.9,19.92,19.89,19.9,73500.0,16.6761,16.6928,16.6677,16.6761,73500.0
2009-11-09 15:50:00,19.91,19.93,19.9,19.92,84600.0,16.6844,16.7012,16.6761,16.6928,84600.0
2009-11-09 15:55:00,19.92,19.94,19.91,19.93,129000.0,16.6928,16.7096,16.6844,16.7012,129000.0
2009-11-10 09:30:00,19.85,19.85,19.75,19.75,94200.0,16.7333,16.7333,16.649,16.649,94200.0
2009-11-10 09:35:00,19.75,19.76,19.71,19.73,39600.0,16.649,16.6574,16.6153,16.6321,39600.0
2009-11-10 09:40:00,19.72,19.8,19.71,19.8,34800.0,16.6237,16.6911,16.6153,16.6911,34800.0
2009-11-10 09:45:00,19.8,19.86,19.8,19.86,55500.0,16.6911,16.7417,16.6911,16.7417,55500.0
2009-11-10 09:50:00,19.86,19.89,19.83,19.86,50100.0,16.7417,16.767,16.7164,16.7417,50100.0
2009-11-10 09:55:00,19.86,19.87,19.78,19.84,35700.0,16.7417,16.7501,16.6743,16.7248,35700.0
2009-11-10 10:00:00,19.84,19.87,19.83,19.85,49500.0,16.7248,16.7501,16.7164,16.7333,49500.0
2009-11-10 10:05:00,19.85,19.89,19.84,19.88,45900.0,16.7333,16.767,16.7248,16.7586,45900.0
2009-11-10 10:10:00,19.88,19.92,19.86,19.88,58500.0,16.7586,16.7923,16.7417,16.7586,58500.0
2009-11-10 10:15:00,19.86,19.89,19.85,19.89,19500.0,16.7417,16.767,16.7333,16.767,19500.0
2009-11-10 10:20:00,19.89,19.91,19.88,19.89,27000.0,16.767,16.7839,16.7586,16.767,27000.0
2009-11-10 10:25:00,19.89,19.91,19.89,19.91,39300.0,16.767,16.7839,16.767,16.7839,39300.0
2009-11-10 10:30:00,19.91,19.91,19.87,19.9,28800.0,16.7839,16.7839,16.7501,16.7754,28800.0
2009-11-10 10:35:00,19.89,19.9,19.87,19.88,24000.0,16.767,16.7754,16.7501,16.7586,24000.0
2009-11-10 10:40:00,19.88,19.89,19.84,19.84,29100.0,16.7586,16.767,16.7248,16.7248,29100.0
2009-11-10 10:45:00,19.83,19.84,19.81,19.82,25500.0,16.7164,16.7248,16.6996,16.708,25500.0
2009-11-10 10:50:00,19.82,19.82,19.79,19.8,25500.0,16.708,16.708,16.6827,16.6911,25500.0
2009-11-10 10:55:00,19.8,19.81,19.77,19.77,29700.0,16.6911,16.6996,16.6658,16.6658,29700.0
2009-11-10 11:00:00,19.78,19.78,19.75,19.75,30900.0,16.6743,16.6743,16.649,16.649,30900.0
2009-11-10 11:05:00,19.75,19.75,19.72,19.74,49800.0,16.649,16.649,16.6237,16.6405,49800.0
2009-11-10 11:10:00,19.74,19.76,19.71,19.74,30000.0,16.6405,16.6574,16.6153,16.6405,30000.0
2009-11-10 11:15:00,19.74,19.74,19.72,19.73,13800.0,16.6405,16.6405,16.6237,16.6321,13800.0
2009-11-10 11:20:00,19.74,19.74,19.73,19.73,23400.0,16.6405,16.6405,16.6321,16.6321,23400.0
2009-11-10 11:25:00,19.73,19.77,19.73,19.77,25500.0,16.6321,16.6658,16.6321,16.6658,25500.0
2009-11-10 11:30:00,19.77,19.77,19.72,19.74,18600.0,16.6658,16.6658,16.6237,16.6405,18600.0
2009-11-10 11:35:00,19.74,19.8,19.74,19.78,19200.0,16.6405,16.6911,16.6405,16.6743,19200.0
2009-11-10 11:40:00,19.78,19.79,19.77,19.79,21600.0,16.6743,16.6827,16.6658,16.6827,21600.0
2009-11-10 11:45:00,19.79,19.81,19.78,19.8,9300.0,16.6827,16.6996,16.6743,16.6911,9300.0
2009-11-10 11:50:00,19.8,19.8,19.75,19.76,18600.0,16.6911,16.6911,16.649,16.6574,18600.0
2009-11-10 11:55:00,19.76,19.77,19.75,19.75,8100.0,16.6574,16.6658,16.649,16.649,8100.0
2009-11-10 12:00:00,19.75,19.75,19.73,19.75,21300.0,16.649,16.649,16.6321,16.649,21300.0
2009-11-10 12:05:00,19.75,19.77,19.74,19.77,15600.0,16.649,16.6658,16.6405,16.6658,15600.0
2009-11-10 12:10:00,19.77,19.78,19.75,19.77,19200.0,16.6658,16.6743,16.649,16.6658,19200.0
2009-11-10 12:15:00,19.77,19.77,19.73,19.74,16200.0,16.6658,16.6658,16.6321,16.6405,16200.0
2009-11-10 12:20:00,19.74,19.74,19.72,19.73,23400.0,16.6405,16.6405,16.6237,16.6321,23400.0
2009-11-10 12:25:00,19.73,19.74,19.7,19.71,18300.0,16.6321,16.6405,16.6068,16.6153,18300.0
2009-11-10 12:30:00,19.7,19.72,19.69,19.72,10200.0,16.6068,16.6237,16.5984,16.6237,10200.0
2009-11-10 12:35:00,19.73,19.74,19.72,19.72,9900.0,16.6321,16.6405,16.6237,16.6237,9900.0
2009-11-10 12:40:00,19.72,19.73,19.72,19.72,7200.0,16.6237,16.6321,16.6237,16.6237,7200.0
2009-11-10 12:45:00,19.71,19.71,19.7,19.7,8700.0,16.6153,16.6153,16.6068,16.6068,8700.0
2009-11-10 12:50:00,19.7,19.71,19.69,19.7,6600.0,16.6068,16.6153,16.5984,16.6068,6600.0
2009-11-10 12:55:00,19.7,19.75,19.7,19.74,43200.0,16.6068,16.649,16.6068,16.6405,43200.0
2009-11-10 13:00:00,19.74,19.77,19.73,19.77,46500.0,16.6405,16.6658,16.6321,16.6658,46500.0
2009-11-10 13:05:00,19.77,19.78,19.76,19.78,22200.0,16.6658,16.6743,16.6574,16.6743,22200.0
2009-11-10 13:10:00,19.78,19.78,19.76,19.76,12000.0,16.6743,16.6743,16.6574,16.6574,12000.0
2009-11-10 13:15:00,19.77,19.8,19.76,19.8,34500.0,16.6658,16.6911,16.6574,16.6911,34500.0
2009-11-10 13:20:00,19.8,19.8,19.77,19.79,11400.0,16.6911,16.6911,16.6658,16.6827,11400.0
2009-11-10 13:25:00,19.78,19.78,19.76,19.76,3600.0,16.6743,16.6743,16.6574,16.6574,3600.0
2009-11-10 13:30:00,19.77,19.77,19.74,19.76,15600.0,16.6658,16.6658,16.6405,16.6574,15600.0
2009-11-10 13:35:00,19.77,19.78,19.75,19.75,9300.0,16.6658,16.6743,16.649,16.649,9300.0
2009-11-10 13:40:00,19.74,19.78,19.74,19.77,39600.0,16.6405,16.6743,16.6405,16.6658,39600.0
2009-11-10 13:45:00,19.77,19.77,19.76,19.77,22500.0,16.6658,16.6658,16.6574,16.6658,22500.0
2009-11-10 13:50:00,19.77,19.78,19.76,19.77,10200.0,16.6658,16.6743,16.6574,16.6658,10200.0
2009-11-10 13:55:00,19.77,19.79,19.77,19.79,13200.0,16.6658,16.6827,16.6658,16.6827,13200.0
2009-11-10 14:00:00,19.8,19.8,19.77,19.79,9600.0,16.6911,16.6911,16.6658,16.6827,9600.0
2009-11-10 14:05:00,19.78,19.81,19.77,19.8,9300.0,16.6743,16.6996,16.6658,16.6911,9300.0
2009-11-10 14:10:00,19.8,19.81,19.8,19.8,6300.0,16.6911,16.6996,16.6911,16.6911,6300.0
2009-11-10 14:15:00,19.8,19.81,19.79,19.79,6600.0,16.6911,16.6996,16.6827,16.6827,6600.0
2009-11-10 14:20:00,19.78,19.79,19.76,19.78,39300.0,16.6743,16.6827,16.6574,16.6743,39300.0
2009-11-10 14:25:00,19.77,19.83,19.76,19.83,96900.0,16.6658,16.7164,16.6574,16.7164,96900.0
2009-11-10 14:30:00,19.83,19.87,19.83,19.86,36600.0,16.7164,16.7501,16.7164,16.7417,36600.0
2009-11-10 14:35:00,19.85,19.87,19.85,19.87,7200.0,16.7333,16.7501,16.7333,16.7501,7200.0
2009-11-10 14:40:00,19.87,19.87,19.86,19.86,10500.0,16.7501,16.7501,16.7417,16.7417,10500.0
2009-11-10 14:45:00,19.86,19.87,19.86,19.86,5100.0,16.7417,16.7501,16.7417,16.7417,5100.0
2009-11-10 14:50:00,19.86,19.86,19.84,19.85,713700.0,16.7417,16.7417,16.7248,16.7333,713700.0
2009-11-10 14:55:00,19.85,19.88,19.84,19.85,29100.0,16.7333,16.7586,16.7248,16.7333,29100.0
2009-11-10 15:00:00,19.85,19.85,19.81,19.84,18600.0,16.7333,16.7333,16.6996,16.7248,18600.0
2009-11-10 15:05:00,19.84,19.86,19.84,19.85,6600.0,16.7248,16.7417,16.7248,16.7333,6600.0
2009-11-10 15:10:00,19.86,19.91,19.85,19.9,82500.0,16.7417,16.7839,16.7333,16.7754,82500.0
2009-11-10 15:15:00,19.91,19.94,19.9,19.94,75300.0,16.7839,16.8091,16.7754,16.8091,75300.0
2009-11-10 15:20:00,19.94,19.95,19.93,19.95,73200.0,16.8091,16.8176,16.8007,16.8176,73200.0
2009-11-10 15:25:00,19.95,19.99,19.94,19.97,71100.0,16.8176,16.8513,16.8091,16.8344,71100.0
2009-11-10 15:30:00,19.98,19.99,19.93,19.94,58200.0,16.8429,16.8513,16.8007,16.8091,58200.0
2009-11-10 15:35:00,19.94,19.94,19.9,19.91,50100.0,16.8091,16.8091,16.7754,16.7839,50100.0
2009-11-10 15:40:00,19.91,19.91,19.83,19.85,87000.0,16.7839,16.7839,16.7164,16.7333,87000.0
2009-11-10 15:45:00,19.85,19.85,19.83,19.85,56700.0,16.7333,16.7333,16.7164,16.7333,56700.0
2009-11-10 15:50:00,19.84,19.86,19.82,19.82,82800.0,16.7248,16.7417,16.708,16.708,82800.0
2009-11-10 15:55:00,19.82,19.87,19.82,19.87,158100.0,16.708,16.7501,16.708,16.7501,158100.0
2009-11-11 09:30:00,20.01,20.06,19.98,20.03,44100.0,16.8682,16.9103,16.8429,16.885,44100.0
2009-11-11 09:35:00,20.01,20.02,19.94,19.99,33600.0,16.8682,16.8766,16.8091,16.8513,33600.0
2009-11-11 09:40:00,19.99,20.01,19.95,20.01,20100.0,16.8513,16.8682,16.8176,16.8682,20100.0
2009-11-11 09:45:00,19.99,20.0,19.92,19.96,12300.0,16.8513,16.8597,16.7923,16.826,12300.0
2009-11-11 09:50:00,19.97,20.01,19.96,20.0,25500.0,16.8344,16.8682,16.826,16.8597,25500.0
2009-11-11 09:55:00,20.0,20.04,20.0,20.02,40500.0,16.8597,16.8934,16.8597,16.8766,40500.0
2009-11-11 10:00:00,20.02,20.05,20.01,20.02,25200.0,16.8766,16.9019,16.8682,16.8766,25200.0
2009-11-11 10:05:00,20.04,20.07,20.03,20.06,18900.0,16.8934,16.9187,16.885,16.9103,18900.0
2009-11-11 10:10:00,20.06,20.13,20.06,20.13,90000.0,16.9103,16.9693,16.9103,16.9693,90000.0
2009-11-11 10:15:00,20.13,20.18,20.13,20.13,40200.0,16.9693,17.0115,16.9693,16.9693,40200.0
2009-11-11 10:20:00,20.13,20.16,20.11,20.15,44100.0,16.9693,16.9946,16.9525,16.9862,44100.0
2009-11-11 10:25:00,20.14,20.14,20.12,20.12,9600.0,16.9777,16.9777,16.9609,16.9609,9600.0
2009-11-11 10:30:00,20.13,20.13,20.07,20.07,15000.0,16.9693,16.9693,16.9187,16.9187,15000.0
2009-11-11 10:35:00,20.07,20.07,20.05,20.07,25500.0,16.9187,16.9187,16.9019,16.9187,25500.0
2009-11-11 10:40:00,20.07,20.07,20.02,20.02,19500.0,16.9187,16.9187,16.8766,16.8766,19500.0
2009-11-11 10:45:00,20.02,20.02,20.0,20.01,31500.0,16.8766,16.8766,16.8597,16.8682,31500.0
2009-11-11 10:50:00,20.01,20.02,19.97,20.0,62400.0,16.8682,16.8766,16.8344,16.8597,62400.0
2009-11-11 10:55:00,20.0,20.02,19.99,20.02,56400.0,16.8597,16.8766,16.8513,16.8766,56400.0
2009-11-11 11:00:00,20.02,20.02,20.0,20.0,18600.0,16.8766,16.8766,16.8597,16.8597,18600.0
2009-11-11 11:05:00,20.0,20.01,19.99,20.0,41700.0,16.8597,16.8682,16.8513,16.8597,41700.0
2009-11-11 11:10:00,20.0,20.03,19.99,20.0,27900.0,16.8597,16.885,16.8513,16.8597,27900.0
2009-11-11 11:15:00,20.0,20.04,20.0,20.04,44100.0,16.8597,16.8934,16.8597,16.8934,44100.0
2009-11-11 11:20:00,20.03,20.05,20.01,20.04,33900.0,16.885,16.9019,16.8682,16.8934,33900.0
2009-11-11 11:25:00,20.04,20.04,20.01,20.01,11400.0,16.8934,16.8934,16.8682,16.8682,11400.0
2009-11-11 11:30:00,20.02,20.04,20.02,20.04,12600.0,16.8766,16.8934,16.8766,16.8934,12600.0
2009-11-11 11:35:00,20.06,20.07,20.04,20.07,13200.0,16.9103,16.9187,16.8934,16.9187,13200.0
2009-11-11 11:40:00,20.07,20.07,20.04,20.04,5700.0,16.9187,16.9187,16.8934,16.8934,5700.0
2009-11-11 11:45:00,20.04,20.04,20.02,20.02,19800.0,16.8934,16.8934,16.8766,16.8766,19800.0
2009-11-11 11:50:00,20.01,20.04,20.0,20.01,30600.0,16.8682,16.8934,16.8597,16.8682,30600.0
2009-11-11 11:55:00,20.01,20.01,19.98,20.01,46500.0,16.8682,16.8682,16.8429,16.8682,46500.0
2009-11-11 12:00:00,20.0,20.01,19.98,20.0,13500.0,16.8597,16.8682,16.8429,16.8597,13500.0
2009-11-11 12:05:00,19.99,20.02,19.98,20.02,24600.0,16.8513,16.8766,16.8429,16.8766,24600.0
2009-11-11 12:10:00,20.01,20.02,20.0,20.01,8400.0,16.8682,16.8766,16.8597,16.8682,8400.0
2009-11-11 12:15:00,20.0,20.01,19.99,20.0,28500.0,16.8597,16.8682,16.8513,16.8597,28500.0
2009-11-11 12:20:00,19.98,20.0,19.97,19.99,26700.0,16.8429,16.8597,16.8344,16.8513,26700.0
2009-11-11 12:25:00,19.99,20.02,19.98,20.01,45900.0,16.8513,16.8766,16.8429,16.8682,45900.0
2009-11-11 12:30:00,20.02,20.03,20.02,20.03,55200.0,16.8766,16.885,16.8766,16.885,55200.0
2009-11-11 12:35:00,20.03,20.08,20.03,20.07,34500.0,16.885,16.9272,16.885,16.9187,34500.0
2009-11-11 12:40:00,20.07,20.07,20.04,20.05,48000.0,16.9187,16.9187,16.8934,16.9019,48000.0
2009-11-11 12:45:00,20.05,20.07,20.02,20.02,31200.0,16.9019,16.9187,16.8766,16.8766,31200.0
2009-11-11 12:50:00,20.02,20.03,20.01,20.02,29100.0,16.8766,16.885,16.8682,16.8766,29100.0
2009-11-11 12:55:00,20.01,20.03,20.0,20.03,33600.0,16.8682,16.885,16.8597,16.885,33600.0
2009-11-11 13:00:00,20.03,20.04,20.02,20.04,52500.0,16.885,16.8934,16.8766,16.8934,52500.0
2009-11-11 13:05:00,20.04,20.04,20.02,20.03,32100.0,16.8934,16.8934,16.8766,16.885,32100.0
2009-11-11 13:10:00,20.03,20.03,20.0,20.02,61500.0,16.885,16.885,16.8597,16.8766,61500.0
2009-11-11 13:15:00,20.01,20.02,20.01,20.01,18000.0,16.8682,16.8766,16.8682,16.8682,18000.0
2009-11-11 13:20:00,20.0,20.02,20.0,20.01,7200.0,16.8597,16.8766,16.8597,16.8682,7200.0
2009-11-11 13:25:00,20.01,20.01,20.0,20.0,35400.0,16.8682,16.8682,16.8597,16.8597,35400.0
2009-11-11 13:30:00,20.01,20.01,20.0,20.01,6300.0,16.8682,16.8682,16.8597,16.8682,6300.0
2009-11-11 13:35:00,20.0,20.01,19.99,20.0,42600.0,16.8597,16.8682,16.8513,16.8597,42600.0
2009-11-11 13:40:00,20.0,20.0,19.96,19.96,18900.0,16.8597,16.8597,16.826,16.826,18900.0
2009-11-11 13:45:00,19.97,19.98,19.96,19.97,17100.0,16.8344,16.8429,16.826,16.8344,17100.0
2009-11-11 13:50:00,19.97,20.0,19.97,20.0,18900.0,16.8344,16.8597,16.8344,16.8597,18900.0
2009-11-11 13:55:00,19.99,20.02,19.98,20.0,31800.0,16.8513,16.8766,16.8429,16.8597,31800.0
2009-11-11 14:00:00,20.0,20.01,19.99,20.0,39900.0,16.8597,16.8682,16.8513,16.8597,39900.0
2009-11-11 14:05:00,19.99,20.02,19.98,20.01,42600.0,16.8513,16.8766,16.8429,16.8682,42600.0
2009-11-11 14:10:00,20.01,20.02,19.99,20.02,33000.0,16.8682,16.8766,16.8513,16.8766,33000.0
2009-11-11 14:15:00,20.02,20.03,20.02,20.03,36600.0,16.8766,16.885,16.8766,16.885,36600.0
2009-11-11 14:20:00,20.03,20.03,20.0,20.01,14100.0,16.885,16.885,16.8597,16.8682,14100.0
2009-11-11 14:25:00,20.01,20.03,20.0,20.01,12600.0,16.8682,16.885,16.8597,16.8682,12600.0
2009-11-11 14:30:00,20.01,20.04,20.01,20.02,18600.0,16.8682,16.8934,16.8682,16.8766,18600.0
2009-11-11 14:35:00,20.02,20.04,20.02,20.04,24300.0,16.8766,16.8934,16.8766,16.8934,24300.0
2009-11-11 14:40:00,20.04,20.04,20.03,20.03,77100.0,16.8934,16.8934,16.885,16.885,77100.0
2009-11-11 14:45:00,20.02,20.04,20.02,20.03,22800.0,16.8766,16.8934,16.8766,16.885,22800.0
2009-11-11 14:50:00,20.03,20.05,20.03,20.04,17400.0,16.885,16.9019,16.885,16.8934,17400.0
2009-11-11 14:55:00,20.04,20.04,20.01,20.02,16800.0,16.8934,16.8934,16.8682,16.8766,16800.0
2009-11-11 15:00:00,20.01,20.02,20.0,20.0,113400.0,16.8682,16.8766,16.8597,16.8597,113400.0
2009-11-11 15:05:00,20.0,20.01,19.99,19.99,74400.0,16.8597,16.8682,16.8513,16.8513,74400.0
2009-11-11 15:10:00,19.99,19.99,19.95,19.99,60900.0,16.8513,16.8513,16.8176,16.8513,60900.0
2009-11-11 15:15:00,19.99,20.01,19.97,20.01,35100.0,16.8513,16.8682,16.8344,16.8682,35100.0
2009-11-11 15:20:00,20.01,20.01,19.99,20.0,29400.0,16.8682,16.8682,16.8513,16.8597,29400.0
2009-11-11 15:25:00,20.0,20.02,19.99,20.02,34500.0,16.8597,16.8766,16.8513,16.8766,34500.0
2009-11-11 15:30:00,20.02,20.03,20.0,20.0,68700.0,16.8766,16.885,16.8597,16.8597,68700.0
2009-11-11 15:35:00,20.0,20.03,19.99,20.02,53100.0,16.8597,16.885,16.8513,16.8766,53100.0
2009-11-11 15:40:00,20.02,20.02,19.98,20.0,70500.0,16.8766,16.8766,16.8429,16.8597,70500.0
2009-11-11 15:45:00,20.0,20.03,20.0,20.03,81900.0,16.8597,16.885,16.8597,16.885,81900.0
2009-11-11 15:50:00,20.03,20.04,20.01,20.03,87300.0,16.885,16.8934,16.8682,16.885,87300.0
2009-11-11 15:55:00,20.04,20.05,20.01,20.03,91500.0,16.8934,16.9019,16.8682,16.885,91500.0
2009-11-12 09:30:00,19.96,20.03,19.95,20.0,20400.0,16.826,16.885,16.8176,16.8597,20400.0
2009-11-12 09:35:00,20.0,20.01,19.94,19.97,39600.0,16.8597,16.8682,16.8091,16.8344,39600.0
2009-11-12 09:40:00,19.96,20.04,19.95,20.01,72600.0,16.826,16.8934,16.8176,16.8682,72600.0
2009-11-12 09:45:00,20.0,20.04,19.98,20.03,30900.0,16.8597,16.8934,16.8429,16.885,30900.0
2009-11-12 09:50:00,20.02,20.06,20.01,20.04,17400.0,16.8766,16.9103,16.8682,16.8934,17400.0
2009-11-12 09:55:00,20.04,20.09,20.03,20.07,13800.0,16.8934,16.9356,16.885,16.9187,13800.0
2009-11-12 10:00:00,20.08,20.11,20.05,20.09,32700.0,16.9272,16.9525,16.9019,16.9356,32700.0
2009-11-12 10:05:00,20.09,20.1,20.04,20.08,52200.0,16.9356,16.944,16.8934,16.9272,52200.0
2009-11-12 10:10:00,20.07,20.07,20.0,20.04,25500.0,16.9187,16.9187,16.8597,16.8934,25500.0
2009-11-12 10:15:00,20.03,20.05,19.99,20.0,19200.0,16.885,16.9019,16.8513,16.8597,19200.0
2009-11-12 10:20:00,20.01,20.06,20.0,20.06,20100.0,16.8682,16.9103,16.8597,16.9103,20100.0
2009-11-12 10:25:00,20.08,20.09,20.04,20.04,11100.0,16.9272,16.9356,16.8934,16.8934,11100.0
2009-11-12 10:30:00,20.04,20.04,20.0,20.02,25500.0,16.8934,16.8934,16.8597,16.8766,25500.0
2009-11-12 10:35:00,20.0,20.03,20.0,20.01,9000.0,16.8597,16.885,16.8597,16.8682,9000.0
2009-11-12 10:40:00,20.01,20.04,20.0,20.04,18000.0,16.8682,16.8934,16.8597,16.8934,18000.0
2009-11-12 10:45:00,20.06,20.07,20.03,20.03,6000.0,16.9103,16.9187,16.885,16.885,6000.0
2009-11-12 10:50:00,20.03,20.07,20.03,20.05,13200.0,16.885,16.9187,16.885,16.9019,13200.0
2009-11-12 10:55:00,20.04,20.04,20.0,20.01,25200.0,16.8934,16.8934,16.8597,16.8682,25200.0
2009-11-12 11:00:00,20.0,20.04,19.99,20.02,32700.0,16.8597,16.8934,16.8513,16.8766,32700.0
2009-11-12 11:05:00,20.01,20.02,19.97,19.97,30900.0,16.8682,16.8766,16.8344,16.8344,30900.0
2009-11-12 11:10:00,19.97,19.97,19.87,19.88,48000.0,16.8344,16.8344,16.7501,16.7586,48000.0
2009-11-12 11:15:00,19.88,19.95,19.84,19.95,39300.0,16.7586,16.8176,16.7248,16.8176,39300.0
2009-11-12 11:20:00,19.95,19.95,19.92,19.94,20400.0,16.8176,16.8176,16.7923,16.8091,20400.0
2009-11-12 11:25:00,19.95,19.95,19.91,19.92,9300.0,16.8176,16.8176,16.7839,16.7923,9300.0
2009-11-12 11:30:00,19.91,19.91,19.88,19.9,29100.0,16.7839,16.7839,16.7586,16.7754,29100.0
2009-11-12 11:35:00,19.89,19.89,19.83,19.85,35700.0,16.767,16.767,16.7164,16.7333,35700.0
2009-11-12 11:40:00,19.86,19.88,19.85,19.88,10800.0,16.7417,16.7586,16.7333,16.7586,10800.0
2009-11-12 11:45:00,19.89,19.89,19.87,19.87,9300.0,16.767,16.767,16.7501,16.7501,9300.0
2009-11-12 11:50:00,19.87,19.87,19.83,19.85,26400.0,16.7501,16.7501,16.7164,16.7333,26400.0
2009-11-12 11:55:00,19.84,19.86,19.84,19.86,10800.0,16.7248,16.7417,16.7248,16.7417,10800.0
2009-11-12 12:00:00,19.85,19.86,19.84,19.85,14400.0,16.7333,16.7417,16.7248,16.7333,14400.0
2009-11-12 12:05:00,19.85,19.85,19.84,19.85,6900.0,16.7333,16.7333,16.7248,16.7333,6900.0
2009-11-12 12:10:00,19.85,19.86,19.84,19.86,13200.0,16.7333,16.7417,16.7248,16.7417,13200.0
2009-11-12 12:15:00,19.86,19.87,19.85,19.86,8100.0,16.7417,16.7501,16.7333,16.7417,8100.0
2009-11-12 12:20:00,19.86,19.87,19.85,19.85,8100.0,16.7417,16.7501,16.7333,16.7333,8100.0
2009-11-12 12:25:00,19.85,19.86,19.83,19.84,16200.0,16.7333,16.7417,16.7164,16.7248,16200.0
2009-11-12 12:30:00,19.84,19.84,19.81,19.83,21000.0,16.7248,16.7248,16.6996,16.7164,21000.0
2009-11-12 12:35:00,19.82,19.85,19.82,19.84,9900.0,16.708,16.7333,16.708,16.7248,9900.0
2009-11-12 12:40:00,19.85,19.86,19.83,19.84,9600.0,16.7333,16.7417,16.7164,16.7248,9600.0
2009-11-12 12:45:00,19.84,19.86,19.84,19.86,17100.0,16.7248,16.7417,16.7248,16.7417,17100.0
2009-11-12 12:50:00,19.86,19.9,19.86,19.89,10500.0,16.7417,16.7754,16.7417,16.767,10500.0
2009-11-12 12:55:00,19.89,19.89,19.86,19.89,16200.0,16.767,16.767,16.7417,16.767,16200.0
2009-11-12 13:00:00,19.89,19.89,19.86,19.88,19800.0,16.767,16.767,16.7417,16.7586,19800.0
2009-11-12 13:05:00,19.89,19.89,19.84,19.86,20700.0,16.767,16.767,16.7248,16.7417,20700.0
2009-11-12 13:10:00,19.86,19.89,19.86,19.87,19200.0,16.7417,16.767,16.7417,16.7501,19200.0
2009-11-12 13:15:00,19.87,19.89,19.86,19.89,8400.0,16.7501,16.767,16.7417,16.767,8400.0
2009-11-12 13:20:00,19.89,19.89,19.87,19.87,16800.0,16.767,16.767,16.7501,16.7501,16800.0
2009-11-12 13:25:00,19.87,19.87,19.85,19.86,12600.0,16.7501,16.7501,16.7333,16.7417,12600.0
2009-11-12 13:30:00,19.86,19.88,19.84,19.88,22200.0,16.7417,16.7586,16.7248,16.7586,22200.0
2009-11-12 13:35:00,19.88,19.88,19.85,19.85,13500.0,16.7586,16.7586,16.7333,16.7333,13500.0
2009-11-12 13:40:00,19.85,19.86,19.85,19.86,9300.0,16.7333,16.7417,16.7333,16.7417,9300.0
2009-11-12 13:45:00,19.86,19.9,19.86,19.89,11700.0,16.7417,16.7754,16.7417,16.767,11700.0
2009-11-12 13:50:00,19.89,19.89,19.86,19.87,9000.0,16.767,16.767,16.7417,16.7501,9000.0
2009-11-12 13:55:00,19.87,19.89,19.87,19.87,26100.0,16.7501,16.767,16.7501,16.7501,26100.0
2009-11-12 14:00:00,19.87,19.89,19.87,19.88,19800.0,16.7501,16.767,16.7501,16.7586,19800.0
2009-11-12 14:05:00,19.89,19.91,19.87,19.91,13500.0,16.767,16.7839,16.7501,16.7839,13500.0
2009-11-12 14:10:00,19.9,19.94,19.89,19.94,16500.0,16.7754,16.8091,16.767,16.8091,16500.0
2009-11-12 14:15:00,19.93,19.95,19.91,19.91,27900.0,16.8007,16.8176,16.7839,16.7839,27900.0
2009-11-12 14:20:00,19.91,19.92,19.91,19.91,14700.0,16.7839,16.7923,16.7839,16.7839,14700.0
2009-11-12 14:25:00,19.9,19.91,19.9,19.9,6600.0,16.7754,16.7839,16.7754,16.7754,6600.0
2009-11-12 14:30:00,19.89,19.93,19.89,19.9,26400.0,16.767,16.8007,16.767,16.7754,26400.0
2009-11-12 14:35:00,19.9,19.9,19.87,19.87,8700.0,16.7754,16.7754,16.7501,16.7501,8700.0
2009-11-12 14:40:00,19.88,19.88,19.86,19.87,32700.0,16.7586,16.7586,16.7417,16.7501,32700.0
2009-11-12 14:45:00,19.87,19.88,19.84,19.84,13800.0,16.7501,16.7586,16.7248,16.7248,13800.0
2009-11-12 14:50:00,19.83,19.86,19.83,19.86,10200.0,16.7164,16.7417,16.7164,16.7417,10200.0
2009-11-12 14:55:00,19.86,19.86,19.83,19.85,23100.0,16.7417,16.7417,16.7164,16.7333,23100.0
2009-11-12 15:00:00,19.85,19.86,19.83,19.83,16800.0,16.7333,16.7417,16.7164,16.7164,16800.0
2009-11-12 15:05:00,19.82,19.85,19.82,19.84,23700.0,16.708,16.7333,16.708,16.7248,23700.0
2009-11-12 15:10:00,19.84,19.85,19.81,19.83,43200.0,16.7248,16.7333,16.6996,16.7164,43200.0
2009-11-12 15:15:00,19.83,19.83,19.82,19.83,42900.0,16.7164,16.7164,16.708,16.7164,42900.0
2009-11-12 15:20:00,19.83,19.83,19.79,19.8,44400.0,16.7164,16.7164,16.6827,16.6911,44400.0
2009-11-12 15:25:00,19.8,19.82,19.77,19.77,126000.0,16.6911,16.708,16.6658,16.6658,126000.0
2009-11-12 15:30:00,19.77,19.8,19.75,19.78,179400.0,16.6658,16.6911,16.649,16.6743,179400.0
2009-11-12 15:35:00,19.78,19.8,19.74,19.74,62100.0,16.6743,16.6911,16.6405,16.6405,62100.0
2009-11-12 15:40:00,19.75,19.81,19.75,19.81,135300.0,16.649,16.6996,16.649,16.6996,135300.0
2009-11-12 15:45:00,19.81,19.84,19.81,19.84,98400.0,16.6996,16.7248,16.6996,16.7248,98400.0
2009-11-12 15:50:00,19.83,19.83,19.8,19.81,67500.0,16.7164,16.7164,16.6911,16.6996,67500.0
2009-11-12 15:55:00,19.81,19.84,19.81,19.82,194700.0,16.6996,16.7248,16.6996,16.708,194700.0
2009-11-13 09:30:00,19.94,19.94,19.92,19.92,41700.0,16.8091,16.8091,16.7923,16.7923,41700.0
2009-11-13 09:35:00,19.92,19.93,19.86,19.86,36300.0,16.7923,16.8007,16.7417,16.7417,36300.0
2009-11-13 09:40:00,19.86,19.92,19.84,19.92,42000.0,16.7417,16.7923,16.7248,16.7923,42000.0
2009-11-13 09:45:00,19.92,19.97,19.91,19.95,27300.0,16.7923,16.8344,16.7839,16.8176,27300.0
2009-11-13 09:50:00,19.96,19.96,19.91,19.92,31500.0,16.826,16.826,16.7839,16.7923,31500.0
2009-11-13 09:55:00,19.92,19.92,19.84,19.92,71400.0,16.7923,16.7923,16.7248,16.7923,71400.0
2009-11-13 10:00:00,19.9,19.97,19.87,19.95,75600.0,16.7754,16.8344,16.7501,16.8176,75600.0
2009-11-13 10:05:00,19.95,20.0,19.91,19.98,27300.0,16.8176,16.8597,16.7839,16.8429,27300.0
2009-11-13 10:10:00,19.96,19.96,19.9,19.94,24000.0,16.826,16.826,16.7754,16.8091,24000.0
2009-11-13 10:15:00,19.94,19.97,19.94,19.96,17700.0,16.8091,16.8344,16.8091,16.826,17700.0
2009-11-13 10:20:00,19.96,20.0,19.95,19.98,23100.0,16.826,16.8597,16.8176,16.8429,23100.0
2009-11-13 10:25:00,19.98,20.0,19.92,19.93,30300.0,16.8429,16.8597,16.7923,16.8007,30300.0
2009-11-13 10:30:00,19.93,19.94,19.91,19.94,22500.0,16.8007,16.8091,16.7839,16.8091,22500.0
2009-11-13 10:35:00,19.95,19.98,19.95,19.97,25800.0,16.8176,16.8429,16.8176,16.8344,25800.0
2009-11-13 10:40:00,19.97,19.99,19.96,19.99,27300.0,16.8344,16.8513,16.826,16.8513,27300.0
2009-11-13 10:45:00,20.0,20.02,19.99,19.99,13500.0,16.8597,16.8766,16.8513,16.8513,13500.0
2009-11-13 10:50:00,19.99,20.01,19.98,19.99,11100.0,16.8513,16.8682,16.8429,16.8513,11100.0
2009-11-13 10:55:00,20.0,20.03,20.0,20.02,15300.0,16.8597,16.885,16.8597,16.8766,15300.0
2009-11-13 11:00:00,20.01,20.04,20.0,20.04,8400.0,16.8682,16.8934,16.8597,16.8934,8400.0
2009-11-13 11:05:00,20.03,20.04,20.01,20.04,12900.0,16.885,16.8934,16.8682,16.8934,12900.0
2009-11-13 11:10:00,20.03,20.04,20.01,20.02,15900.0,16.885,16.8934,16.8682,16.8766,15900.0
2009-11-13 11:15:00,20.02,20.02,20.0,20.01,6900.0,16.8766,16.8766,16.8597,16.8682,6900.0
2009-11-13 11:20:00,20.0,20.03,20.0,20.03,18600.0,16.8597,16.885,16.8597,16.885,18600.0
2009-11-13 11:25:00,20.02,20.04,20.02,20.04,10500.0,16.8766,16.8934,16.8766,16.8934,10500.0
2009-11-13 11:30:00,20.03,20.03,20.01,20.02,6300.0,16.885,16.885,16.8682,16.8766,6300.0
2009-11-13 11:35:00,20.02,20.05,20.02,20.04,14700.0,16.8766,16.9019,16.8766,16.8934,14700.0
2009-11-13 11:40:00,20.04,20.04,20.02,20.03,9900.0,16.8934,16.8934,16.8766,16.885,9900.0
2009-11-13 11:45:00,20.02,20.03,20.01,20.02,12300.0,16.8766,16.885,16.8682,16.8766,12300.0
2009-11-13 11:50:00,20.03,20.03,20.0,20.0,15600.0,16.885,16.885,16.8597,16.8597,15600.0
2009-11-13 11:55:00,20.0,20.02,20.0,20.02,27600.0,16.8597,16.8766,16.8597,16.8766,27600.0
2009-11-13 12:00:00,20.01,20.04,20.0,20.04,99600.0,16.8682,16.8934,16.8597,16.8934,99600.0
2009-11-13 12:05:00,20.04,20.06,20.03,20.05,34200.0,16.8934,16.9103,16.885,16.9019,34200.0
2009-11-13 12:10:00,20.05,20.07,20.03,20.07,48300.0,16.9019,16.9187,16.885,16.9187,48300.0
2009-11-13 12:15:00,20.06,20.09,20.06,20.08,27300.0,16.9103,16.9356,16.9103,16.9272,27300.0
2009-11-13 12:20:00,20.08,20.08,20.05,20.05,13500.0,16.9272,16.9272,16.9019,16.9019,13500.0
2009-11-13 12:25:00,20.06,20.1,20.06,20.09,36600.0,16.9103,16.944,16.9103,16.9356,36600.0
2009-11-13 12:30:00,20.1,20.12,20.09,20.1,13800.0,16.944,16.9609,16.9356,16.944,13800.0
2009-11-13 12:35:00,20.1,20.11,20.09,20.09,18300.0,16.944,16.9525,16.9356,16.9356,18300.0
2009-11-13 12:40:00,20.09,20.1,20.08,20.09,21300.0,16.9356,16.944,16.9272,16.9356,21300.0
2009-11-13 12:45:00,20.08,20.11,20.08,20.09,24000.0,16.9272,16.9525,16.9272,16.9356,24000.0
2009-11-13 12:50:00,20.09,20.1,20.09,20.1,16500.0,16.9356,16.944,16.9356,16.944,16500.0
2009-11-13 12:55:00,20.1,20.12,20.1,20.1,26100.0,16.944,16.9609,16.944,16.944,26100.0
2009-11-13 13:00:00,20.1,20.11,20.09,20.1,24600.0,16.944,16.9525,16.9356,16.944,24600.0
2009-11-13 13:05:00,20.09,20.11,20.09,20.1,5400.0,16.9356,16.9525,16.9356,16.944,5400.0
2009-11-13 13:10:00,20.1,20.11,20.09,20.1,24000.0,16.944,16.9525,16.9356,16.944,24000.0
2009-11-13 13:15:00,20.1,20.11,20.09,20.11,25500.0,16.944,16.9525,16.9356,16.9525,25500.0
2009-11-13 13:20:00,20.1,20.12,20.09,20.1,22500.0,16.944,16.9609,16.9356,16.944,22500.0
2009-11-13 13:25:00,20.1,20.1,20.09,20.09,43200.0,16.944,16.944,16.9356,16.9356,43200.0
2009-11-13 13:30:00,20.1,20.11,20.09,20.1,31500.0,16.944,16.9525,16.9356,16.944,31500.0
2009-11-13 13:35:00,20.11,20.11,20.1,20.1,10800.0,16.9525,16.9525,16.944,16.944,10800.0
2009-11-13 13:40:00,20.1,20.1,20.09,20.1,18000.0,16.944,16.944,16.9356,16.944,18000.0
2009-11-13 13:45:00,20.1,20.11,20.09,20.11,34500.0,16.944,16.9525,16.9356,16.9525,34500.0
2009-11-13 13:50:00,20.11,20.11,20.1,20.11,23400.0,16.9525,16.9525,16.944,16.9525,23400.0
2009-11-13 13:55:00,20.11,20.11,20.1,20.1,52500.0,16.9525,16.9525,16.944,16.944,52500.0
2009-11-13 14:00:00,20.1,20.11,20.1,20.11,33600.0,16.944,16.9525,16.944,16.9525,33600.0
2009-11-13 14:05:00,20.11,20.12,20.1,20.11,36900.0,16.9525,16.9609,16.944,16.9525,36900.0
2009-11-13 14:10:00,20.1,20.11,20.07,20.07,59100.0,16.944,16.9525,16.9187,16.9187,59100.0
2009-11-13 14:15:00,20.07,20.09,20.06,20.07,30900.0,16.9187,16.9356,16.9103,16.9187,30900.0
2009-11-13 14:20:00,20.07,20.08,20.05,20.08,26400.0,16.9187,16.9272,16.9019,16.9272,26400.0
2009-11-13 14:25:00,20.08,20.08,20.06,20.08,27900.0,16.9272,16.9272,16.9103,16.9272,27900.0
2009-11-13 14:30:00,20.08,20.08,20.06,20.06,35400.0,16.9272,16.9272,16.9103,16.9103,35400.0
2009-11-13 14:35:00,20.06,20.08,20.05,20.06,30300.0,16.9103,16.9272,16.9019,16.9103,30300.0
2009-11-13 14:40:00,20.06,20.09,20.05,20.05,36300.0,16.9103,16.9356,16.9019,16.9019,36300.0
2009-11-13 14:45:00,20.05,20.05,20.03,20.03,25800.0,16.9019,16.9019,16.885,16.885,25800.0
2009-11-13 14:50:00,20.03,20.07,20.03,20.06,41100.0,16.885,16.9187,16.885,16.9103,41100.0
2009-11-13 14:55:00,20.06,20.06,20.0,20.0,30600.0,16.9103,16.9103,16.8597,16.8597,30600.0
2009-11-13 15:00:00,20.0,20.03,19.98,20.03,54000.0,16.8597,16.885,16.8429,16.885,54000.0
2009-11-13 15:05:00,20.03,20.07,20.03,20.07,89700.0,16.885,16.9187,16.885,16.9187,89700.0
2009-11-13 15:10:00,20.07,20.08,20.05,20.06,45600.0,16.9187,16.9272,16.9019,16.9103,45600.0
2009-11-13 15:15:00,20.06,20.06,20.05,20.05,28200.0,16.9103,16.9103,16.9019,16.9019,28200.0
2009-11-13 15:20:00,20.05,20.07,20.04,20.05,111600.0,16.9019,16.9187,16.8934,16.9019,111600.0
2009-11-13 15:25:00,20.05,20.07,20.04,20.05,68100.0,16.9019,16.9187,16.8934,16.9019,68100.0
2009-11-13 15:30:00,20.05,20.06,20.03,20.05,48600.0,16.9019,16.9103,16.885,16.9019,48600.0
2009-11-13 15:35:00,20.06,20.06,20.02,20.02,85500.0,16.9103,16.9103,16.8766,16.8766,85500.0
2009-11-13 15:40:00,20.03,20.1,20.02,20.09,87300.0,16.885,16.944,16.8766,16.9356,87300.0
2009-11-13 15:45:00,20.09,20.1,20.06,20.06,133500.0,16.9356,16.944,16.9103,16.9103,133500.0
2009-11-13 15:50:00,20.06,20.12,20.04,20.12,134400.0,16.9103,16.9609,16.8934,16.9609,134400.0
2009-11-13 15:55:00,20.12,20.12,20.06,20.08,128100.0,16.9609,16.9609,16.9103,16.9272,128100.0
2009-11-16 09:30:00,20.16,20.31,20.11,20.3,79500.0,16.9946,17.121,16.9525,17.1126,79500.0
2009-11-16 09:35:00,20.31,20.33,20.28,20.32,31500.0,17.121,17.1379,17.0958,17.1295,31500.0
2009-11-16 09:40:00,20.32,20.36,20.31,20.34,151500.0,17.1295,17.1632,17.121,17.1463,151500.0
2009-11-16 09:45:00,20.35,20.35,20.32,20.32,14400.0,17.1548,17.1548,17.1295,17.1295,14400.0
2009-11-16 09:50:00,20.33,20.38,20.33,20.38,23700.0,17.1379,17.1801,17.1379,17.1801,23700.0
2009-11-16 09:55:00,20.38,20.38,20.31,20.33,37200.0,17.1801,17.1801,17.121,17.1379,37200.0
2009-11-16 10:00:00,20.32,20.34,20.31,20.33,16800.0,17.1295,17.1463,17.121,17.1379,16800.0
2009-11-16 10:05:00,20.32,20.37,20.32,20.37,71400.0,17.1295,17.1716,17.1295,17.1716,71400.0
2009-11-16 10:10:00,20.37,20.39,20.36,20.39,24600.0,17.1716,17.1885,17.1632,17.1885,24600.0
2009-11-16 10:15:00,20.39,20.39,20.34,20.35,63600.0,17.1885,17.1885,17.1463,17.1548,63600.0
2009-11-16 10:20:00,20.34,20.37,20.33,20.36,56700.0,17.1463,17.1716,17.1379,17.1632,56700.0
2009-11-16 10:25:00,20.36,20.39,20.36,20.38,26100.0,17.1632,17.1885,17.1632,17.1801,26100.0
2009-11-16 10:30:00,20.39,20.39,20.36,20.37,41400.0,17.1885,17.1885,17.1632,17.1716,41400.0
2009-11-16 10:35:00,20.36,20.38,20.34,20.36,157500.0,17.1632,17.1801,17.1463,17.1632,157500.0
2009-11-16 10:40:00,20.35,20.37,20.35,20.36,12900.0,17.1548,17.1716,17.1548,17.1632,12900.0
2009-11-16 10:45:00,20.35,20.35,20.32,20.33,85800.0,17.1548,17.1548,17.1295,17.1379,85800.0
2009-11-16 10:50:00,20.33,20.35,20.33,20.35,14700.0,17.1379,17.1548,17.1379,17.1548,14700.0
2009-11-16 10:55:00,20.34,20.35,20.33,20.34,15300.0,17.1463,17.1548,17.1379,17.1463,15300.0
2009-11-16 11:00:00,20.34,20.34,20.31,20.33,15000.0,17.1463,17.1463,17.121,17.1379,15000.0
2009-11-16 11:05:00,20.34,20.34,20.32,20.34,31500.0,17.1463,17.1463,17.1295,17.1463,31500.0
2009-11-16 11:10:00,20.34,20.35,20.33,20.34,5100.0,17.1463,17.1548,17.1379,17.1463,5100.0
2009-11-16 11:15:00,20.35,20.36,20.34,20.36,5100.0,17.1548,17.1632,17.1463,17.1632,5100.0
2009-11-16 11:20:00,20.36,20.36,20.35,20.35,5100.0,17.1632,17.1632,17.1548,17.1548,5100.0
2009-11-16 11:25:00,20.35,20.38,20.35,20.37,28800.0,17.1548,17.1801,17.1548,17.1716,28800.0
2009-11-16 11:30:00,20.37,20.42,20.36,20.41,46800.0,17.1716,17.2138,17.1632,17.2053,46800.0
2009-11-16 11:35:00,20.4,20.45,20.4,20.44,106800.0,17.1969,17.2391,17.1969,17.2306,106800.0
2009-11-16 11:40:00,20.43,20.45,20.43,20.45,48900.0,17.2222,17.2391,17.2222,17.2391,48900.0
2009-11-16 11:45:00,20.44,20.45,20.43,20.45,9600.0,17.2306,17.2391,17.2222,17.2391,9600.0
2009-11-16 11:50:00,20.45,20.46,20.43,20.43,25200.0,17.2391,17.2475,17.2222,17.2222,25200.0
2009-11-16 11:55:00,20.43,20.44,20.43,20.43,33300.0,17.2222,17.2306,17.2222,17.2222,33300.0
2009-11-16 12:00:00,20.43,20.44,20.39,20.4,11400.0,17.2222,17.2306,17.1885,17.1969,11400.0
2009-11-16 12:05:00,20.39,20.4,20.39,20.4,13200.0,17.1885,17.1969,17.1885,17.1969,13200.0
2009-11-16 12:10:00,20.39,20.4,20.36,20.37,10500.0,17.1885,17.1969,17.1632,17.1716,10500.0
2009-11-16 12:15:00,20.37,20.37,20.32,20.33,45600.0,17.1716,17.1716,17.1295,17.1379,45600.0
2009-11-16 12:20:00,20.33,20.34,20.29,20.3,22500.0,17.1379,17.1463,17.1042,17.1126,22500.0
2009-11-16 12:25:00,20.3,20.33,20.3,20.33,16200.0,17.1126,17.1379,17.1126,17.1379,16200.0
2009-11-16 12:30:00,20.33,20.34,20.31,20.33,103800.0,17.1379,17.1463,17.121,17.1379,103800.0
2009-11-16 12:35:00,20.33,20.33,20.32,20.33,27000.0,17.1379,17.1379,17.1295,17.1379,27000.0
2009-11-16 12:40:00,20.33,20.35,20.33,20.35,41700.0,17.1379,17.1548,17.1379,17.1548,41700.0
2009-11-16 12:45:00,20.35,20.39,20.34,20.39,52800.0,17.1548,17.1885,17.1463,17.1885,52800.0
2009-11-16 12:50:00,20.39,20.4,20.38,20.39,12000.0,17.1885,17.1969,17.1801,17.1885,12000.0
2009-11-16 12:55:00,20.39,20.43,20.39,20.43,18300.0,17.1885,17.2222,17.1885,17.2222,18300.0
2009-11-16 13:00:00,20.42,20.44,20.41,20.42,28800.0,17.2138,17.2306,17.2053,17.2138,28800.0
2009-11-16 13:05:00,20.42,20.42,20.4,20.4,18900.0,17.2138,17.2138,17.1969,17.1969,18900.0
2009-11-16 13:10:00,20.4,20.4,20.37,20.37,23700.0,17.1969,17.1969,17.1716,17.1716,23700.0
2009-11-16 13:15:00,20.37,20.37,20.35,20.35,19800.0,17.1716,17.1716,17.1548,17.1548,19800.0
2009-11-16 13:20:00,20.35,20.35,20.33,20.34,14400.0,17.1548,17.1548,17.1379,17.1463,14400.0
2009-11-16 13:25:00,20.34,20.34,20.33,20.33,10500.0,17.1463,17.1463,17.1379,17.1379,10500.0
2009-11-16 13:30:00,20.33,20.36,20.32,20.36,32100.0,17.1379,17.1632,17.1295,17.1632,32100.0
2009-11-16 13:35:00,20.35,20.38,20.35,20.36,18000.0,17.1548,17.1801,17.1548,17.1632,18000.0
2009-11-16 13:40:00,20.36,20.36,20.34,20.34,13800.0,17.1632,17.1632,17.1463,17.1463,13800.0
2009-11-16 13:45:00,20.34,20.35,20.34,20.34,6900.0,17.1463,17.1548,17.1463,17.1463,6900.0
2009-11-16 13:50:00,20.34,20.34,20.33,20.34,24000.0,17.1463,17.1463,17.1379,17.1463,24000.0
2009-11-16 13:55:00,20.34,20.34,20.33,20.34,9900.0,17.1463,17.1463,17.1379,17.1463,9900.0
2009-11-16 14:00:00,20.33,20.38,20.33,20.38,22800.0,17.1379,17.1801,17.1379,17.1801,22800.0
2009-11-16 14:05:00,20.37,20.37,20.35,20.35,21000.0,17.1716,17.1716,17.1548,17.1548,21000.0
2009-11-16 14:10:00,20.34,20.35,20.33,20.34,12300.0,17.1463,17.1548,17.1379,17.1463,12300.0
2009-11-16 14:15:00,20.34,20.35,20.33,20.34,24300.0,17.1463,17.1548,17.1379,17.1463,24300.0
2009-11-16 14:20:00,20.33,20.34,20.33,20.33,13500.0,17.1379,17.1463,17.1379,17.1379,13500.0
2009-11-16 14:25:00,20.33,20.34,20.33,20.33,26400.0,17.1379,17.1463,17.1379,17.1379,26400.0
2009-11-16 14:30:00,20.33,20.34,20.32,20.32,19200.0,17.1379,17.1463,17.1295,17.1295,19200.0
2009-11-16 14:35:00,20.32,20.34,20.32,20.34,17400.0,17.1295,17.1463,17.1295,17.1463,17400.0
2009-11-16 14:40:00,20.33,20.34,20.33,20.34,55500.0,17.1379,17.1463,17.1379,17.1463,55500.0
2009-11-16 14:45:00,20.34,20.35,20.33,20.34,31200.0,17.1463,17.1548,17.1379,17.1463,31200.0
2009-11-16 14:50:00,20.34,20.35,20.33,20.34,25500.0,17.1463,17.1548,17.1379,17.1463,25500.0
2009-11-16 14:55:00,20.34,20.36,20.33,20.36,84000.0,17.1463,17.1632,17.1379,17.1632,84000.0
2009-11-16 15:00:00,20.35,20.36,20.33,20.34,71100.0,17.1548,17.1632,17.1379,17.1463,71100.0
2009-11-16 15:05:00,20.34,20.37,20.34,20.36,43800.0,17.1463,17.1716,17.1463,17.1632,43800.0
2009-11-16 15:10:00,20.36,20.36,20.33,20.33,61500.0,17.1632,17.1632,17.1379,17.1379,61500.0
2009-11-16 15:15:00,20.33,20.34,20.32,20.32,148200.0,17.1379,17.1463,17.1295,17.1295,148200.0
2009-11-16 15:20:00,20.32,20.34,20.31,20.33,74400.0,17.1295,17.1463,17.121,17.1379,74400.0
2009-11-16 15:25:00,20.33,20.34,20.33,20.33,77100.0,17.1379,17.1463,17.1379,17.1379,77100.0
2009-11-16 15:30:00,20.33,20.34,20.31,20.33,100200.0,17.1379,17.1463,17.121,17.1379,100200.0
2009-11-16 15:35:00,20.33,20.37,20.33,20.37,62700.0,17.1379,17.1716,17.1379,17.1716,62700.0
2009-11-16 15:40:00,20.36,20.36,20.33,20.36,119700.0,17.1632,17.1632,17.1379,17.1632,119700.0
2009-11-16 15:45:00,20.36,20.37,20.33,20.33,86700.0,17.1632,17.1716,17.1379,17.1379,86700.0
2009-11-16 15:50:00,20.33,20.35,20.32,20.32,163200.0,17.1379,17.1548,17.1295,17.1295,163200.0
2009-11-16 15:55:00,20.32,20.35,20.31,20.34,266700.0,17.1295,17.1548,17.121,17.1463,266700.0
2009-11-17 09:30:00,20.33,20.35,20.25,20.25,27300.0,17.1379,17.1548,17.0705,17.0705,27300.0
2009-11-17 09:35:00,20.27,20.36,20.27,20.36,30000.0,17.0873,17.1632,17.0873,17.1632,30000.0
2009-11-17 09:40:00,20.34,20.36,20.28,20.29,29400.0,17.1463,17.1632,17.0958,17.1042,29400.0
2009-11-17 09:45:00,20.29,20.33,20.29,20.32,18900.0,17.1042,17.1379,17.1042,17.1295,18900.0
2009-11-17 09:50:00,20.32,20.34,20.3,20.31,27300.0,17.1295,17.1463,17.1126,17.121,27300.0
2009-11-17 09:55:00,20.32,20.32,20.27,20.28,20700.0,17.1295,17.1295,17.0873,17.0958,20700.0
2009-11-17 10:00:00,20.27,20.28,20.18,20.2,36600.0,17.0873,17.0958,17.0115,17.0283,36600.0
2009-11-17 10:05:00,20.21,20.25,20.19,20.25,33900.0,17.0368,17.0705,17.0199,17.0705,33900.0
2009-11-17 10:10:00,20.24,20.26,20.23,20.24,35400.0,17.062,17.0789,17.0536,17.062,35400.0
2009-11-17 10:15:00,20.23,20.26,20.21,20.23,58800.0,17.0536,17.0789,17.0368,17.0536,58800.0
2009-11-17 10:20:00,20.24,20.27,20.23,20.27,18000.0,17.062,17.0873,17.0536,17.0873,18000.0
2009-11-17 10:25:00,20.27,20.27,20.23,20.23,40800.0,17.0873,17.0873,17.0536,17.0536,40800.0
2009-11-17 10:30:00,20.23,20.24,20.22,20.24,18600.0,17.0536,17.062,17.0452,17.062,18600.0
2009-11-17 10:35:00,20.24,20.24,20.18,20.18,24000.0,17.062,17.062,17.0115,17.0115,24000.0
2009-11-17 10:40:00,20.18,20.2,20.18,20.18,16800.0,17.0115,17.0283,17.0115,17.0115,16800.0
2009-11-17 10:45:00,20.17,20.22,20.17,20.21,89100.0,17.003,17.0452,17.003,17.0368,89100.0
2009-11-17 10:50:00,20.19,20.21,20.16,20.17,33900.0,17.0199,17.0368,16.9946,17.003,33900.0
2009-11-17 10:55:00,20.18,20.18,20.15,20.16,20700.0,17.0115,17.0115,16.9862,16.9946,20700.0
2009-11-17 11:00:00,20.16,20.18,20.14,20.15,49500.0,16.9946,17.0115,16.9777,16.9862,49500.0
2009-11-17 11:05:00,20.15,20.18,20.15,20.17,32100.0,16.9862,17.0115,16.9862,17.003,32100.0
2009-11-17 11:10:00,20.17,20.19,20.15,20.16,23700.0,17.003,17.0199,16.9862,16.9946,23700.0
2009-11-17 11:15:00,20.16,20.18,20.14,20.17,67800.0,16.9946,17.0115,16.9777,17.003,67800.0
2009-11-17 11:20:00,20.16,20.18,20.14,20.14,36000.0,16.9946,17.0115,16.9777,16.9777,36000.0
2009-11-17 11:25:00,20.14,20.17,20.14,20.15,48300.0,16.9777,17.003,16.9777,16.9862,48300.0
2009-11-17 11:30:00,20.16,20.17,20.15,20.16,32700.0,16.9946,17.003,16.9862,16.9946,32700.0
2009-11-17 11:35:00,20.16,20.19,20.15,20.19,46500.0,16.9946,17.0199,16.9862,17.0199,46500.0
2009-11-17 11:40:00,20.2,20.2,20.18,20.19,20100.0,17.0283,17.0283,17.0115,17.0199,20100.0
2009-11-17 11:45:00,20.19,20.19,20.15,20.16,22800.0,17.0199,17.0199,16.9862,16.9946,22800.0
2009-11-17 11:50:00,20.17,20.19,20.17,20.19,11400.0,17.003,17.0199,17.003,17.0199,11400.0
2009-11-17 11:55:00,20.2,20.22,20.2,20.22,10200.0,17.0283,17.0452,17.0283,17.0452,10200.0
2009-11-17 12:00:00,20.22,20.22,20.2,20.2,20700.0,17.0452,17.0452,17.0283,17.0283,20700.0
2009-11-17 12:05:00,20.2,20.21,20.2,20.2,17400.0,17.0283,17.0368,17.0283,17.0283,17400.0
2009-11-17 12:10:00,20.21,20.24,20.21,20.23,13800.0,17.0368,17.062,17.0368,17.0536,13800.0
2009-11-17 12:15:00,20.22,20.23,20.2,20.2,15900.0,17.0452,17.0536,17.0283,17.0283,15900.0
2009-11-17 12:20:00,20.2,20.25,20.2,20.25,12900.0,17.0283,17.0705,17.0283,17.0705,12900.0
2009-11-17 12:25:00,20.25,20.25,20.21,20.21,17400.0,17.0705,17.0705,17.0368,17.0368,17400.0
2009-11-17 12:30:00,20.21,20.22,20.2,20.22,46500.0,17.0368,17.0452,17.0283,17.0452,46500.0
2009-11-17 12:35:00,20.22,20.22,20.2,20.2,17700.0,17.0452,17.0452,17.0283,17.0283,17700.0
2009-11-17 12:40:00,20.2,20.21,20.2,20.21,27600.0,17.0283,17.0368,17.0283,17.0368,27600.0
2009-11-17 12:45:00,20.22,20.22,20.21,20.22,10200.0,17.0452,17.0452,17.0368,17.0452,10200.0
2009-11-17 12:50:00,20.22,20.22,20.21,20.21,8700.0,17.0452,17.0452,17.0368,17.0368,8700.0
2009-11-17 12:55:00,20.21,20.22,20.2,20.21,12000.0,17.0368,17.0452,17.0283,17.0368,12000.0
2009-11-17 13:00:00,20.21,20.22,20.17,20.17,50700.0,17.0368,17.0452,17.003,17.003,50700.0
2009-11-17 13:05:00,20.17,20.2,20.15,20.17,81900.0,17.003,17.0283,16.9862,17.003,81900.0
2009-11-17 13:10:00,20.17,20.19,20.17,20.18,23400.0,17.003,17.0199,17.003,17.0115,23400.0
2009-11-17 13:15:00,20.18,20.21,20.17,20.21,40500.0,17.0115,17.0368,17.003,17.0368,40500.0
2009-11-17 13:20:00,20.21,20.21,20.2,20.2,9300.0,17.0368,17.0368,17.0283,17.0283,9300.0
2009-11-17 13:25:00,20.2,20.2,20.17,20.18,12000.0,17.0283,17.0283,17.003,17.0115,12000.0
2009-11-17 13:30:00,20.18,20.2,20.17,20.2,19500.0,17.0115,17.0283,17.003,17.0283,19500.0
2009-11-17 13:35:00,20.19,20.2,20.18,20.19,37200.0,17.0199,17.0283,17.0115,17.0199,37200.0
2009-11-17 13:40:00,20.18,20.22,20.18,20.22,21300.0,17.0115,17.0452,17.0115,17.0452,21300.0
2009-11-17 13:45:00,20.21,20.21,20.19,20.21,24900.0,17.0368,17.0368,17.0199,17.0368,24900.0
2009-11-17 13:50:00,20.21,20.22,20.2,20.2,13800.0,17.0368,17.0452,17.0283,17.0283,13800.0
2009-11-17 13:55:00,20.2,20.2,20.18,20.18,12600.0,17.0283,17.0283,17.0115,17.0115,12600.0
2009-11-17 14:00:00,20.19,20.2,20.18,20.2,20100.0,17.0199,17.0283,17.0115,17.0283,20100.0
2009-11-17 14:05:00,20.2,20.2,20.18,20.18,27000.0,17.0283,17.0283,17.0115,17.0115,27000.0
2009-11-17 14:10:00,20.18,20.18,20.16,20.17,21900.0,17.0115,17.0115,16.9946,17.003,21900.0
2009-11-17 14:15:00,20.17,20.18,20.15,20.17,23700.0,17.003,17.0115,16.9862,17.003,23700.0
2009-11-17 14:20:00,20.17,20.18,20.16,20.17,18300.0,17.003,17.0115,16.9946,17.003,18300.0
2009-11-17 14:25:00,20.17,20.17,20.16,20.17,16500.0,17.003,17.003,16.9946,17.003,16500.0
2009-11-17 14:30:00,20.16,20.16,20.16,20.16,9300.0,16.9946,16.9946,16.9946,16.9946,9300.0
2009-11-17 14:35:00,20.17,20.2,20.17,20.2,17700.0,17.003,17.0283,17.003,17.0283,17700.0
2009-11-17 14:40:00,20.2,20.22,20.19,20.21,18300.0,17.0283,17.0452,17.0199,17.0368,18300.0
2009-11-17 14:45:00,20.22,20.22,20.18,20.18,12300.0,17.0452,17.0452,17.0115,17.0115,12300.0
2009-11-17 14:50:00,20.19,20.19,20.17,20.19,19500.0,17.0199,17.0199,17.003,17.0199,19500.0
2009-11-17 14:55:00,20.18,20.19,20.17,20.19,13800.0,17.0115,17.0199,17.003,17.0199,13800.0
2009-11-17 15:00:00,20.18,20.2,20.18,20.2,26100.0,17.0115,17.0283,17.0115,17.0283,26100.0
2009-11-17 15:05:00,20.2,20.21,20.18,20.18,31800.0,17.0283,17.0368,17.0115,17.0115,31800.0
2009-11-17 15:10:00,20.18,20.2,20.17,20.2,25200.0,17.0115,17.0283,17.003,17.0283,25200.0
2009-11-17 15:15:00,20.2,20.22,20.19,20.22,70500.0,17.0283,17.0452,17.0199,17.0452,70500.0
2009-11-17 15:20:00,20.22,20.23,20.21,20.22,26100.0,17.0452,17.0536,17.0368,17.0452,26100.0
2009-11-17 15:25:00,20.22,20.23,20.21,20.22,28800.0,17.0452,17.0536,17.0368,17.0452,28800.0
2009-11-17 15:30:00,20.22,20.24,20.21,20.22,24300.0,17.0452,17.062,17.0368,17.0452,24300.0
2009-11-17 15:35:00,20.22,20.22,20.2,20.22,32400.0,17.0452,17.0452,17.0283,17.0452,32400.0
2009-11-17 15:40:00,20.22,20.24,20.22,20.22,42900.0,17.0452,17.062,17.0452,17.0452,42900.0
2009-11-17 15:45:00,20.23,20.26,20.21,20.26,67800.0,17.0536,17.0789,17.0368,17.0789,67800.0
2009-11-17 15:50:00,20.26,20.27,20.23,20.24,39300.0,17.0789,17.0873,17.0536,17.062,39300.0
2009-11-17 15:55:00,20.24,20.26,20.24,20.26,51600.0,17.062,17.0789,17.062,17.0789,51600.0
2009-11-18 09:30:00,20.35,20.35,20.26,20.27,66000.0,17.1548,17.1548,17.0789,17.0873,66000.0
2009-11-18 09:35:00,20.28,20.3,20.27,20.29,24300.0,17.0958,17.1126,17.0873,17.1042,24300.0
2009-11-18 09:40:00,20.28,20.35,20.25,20.34,39300.0,17.0958,17.1548,17.0705,17.1463,39300.0
2009-11-18 09:45:00,20.33,20.34,20.28,20.28,31800.0,17.1379,17.1463,17.0958,17.0958,31800.0
2009-11-18 09:50:00,20.28,20.28,20.2,20.23,31500.0,17.0958,17.0958,17.0283,17.0536,31500.0
2009-11-18 09:55:00,20.22,20.24,20.17,20.21,33000.0,17.0452,17.062,17.003,17.0368,33000.0
2009-11-18 10:00:00,20.22,20.22,20.14,20.14,55500.0,17.0452,17.0452,16.9777,16.9777,55500.0
2009-11-18 10:05:00,20.14,20.23,20.13,20.23,23100.0,16.9777,17.0536,16.9693,17.0536,23100.0
2009-11-18 10:10:00,20.23,20.23,20.18,20.18,29400.0,17.0536,17.0536,17.0115,17.0115,29400.0
2009-11-18 10:15:00,20.19,20.22,20.17,20.21,18000.0,17.0199,17.0452,17.003,17.0368,18000.0
2009-11-18 10:20:00,20.21,20.22,20.19,20.22,26100.0,17.0368,17.0452,17.0199,17.0452,26100.0
2009-11-18 10:25:00,20.23,20.24,20.2,20.21,43200.0,17.0536,17.062,17.0283,17.0368,43200.0
2009-11-18 10:30:00,20.22,20.22,20.17,20.2,54000.0,17.0452,17.0452,17.003,17.0283,54000.0
2009-11-18 10:35:00,20.21,20.22,20.19,20.21,19200.0,17.0368,17.0452,17.0199,17.0368,19200.0
2009-11-18 10:40:00,20.21,20.23,20.2,20.21,21000.0,17.0368,17.0536,17.0283,17.0368,21000.0
2009-11-18 10:45:00,20.21,20.23,20.19,20.21,27300.0,17.0368,17.0536,17.0199,17.0368,27300.0
2009-11-18 10:50:00,20.21,20.21,20.17,20.19,14100.0,17.0368,17.0368,17.003,17.0199,14100.0
2009-11-18 10:55:00,20.19,20.19,20.17,20.19,8100.0,17.0199,17.0199,17.003,17.0199,8100.0
2009-11-18 11:00:00,20.2,20.23,20.19,20.23,15900.0,17.0283,17.0536,17.0199,17.0536,15900.0
2009-11-18 11:05:00,20.22,20.22,20.19,20.21,9900.0,17.0452,17.0452,17.0199,17.0368,9900.0
2009-11-18 11:10:00,20.21,20.23,20.18,20.19,13200.0,17.0368,17.0536,17.0115,17.0199,13200.0
2009-11-18 11:15:00,20.2,20.2,20.19,20.2,4500.0,17.0283,17.0283,17.0199,17.0283,4500.0
2009-11-18 11:20:00,20.19,20.2,20.19,20.19,17700.0,17.0199,17.0283,17.0199,17.0199,17700.0
2009-11-18 11:25:00,20.18,20.2,20.18,20.19,6000.0,17.0115,17.0283,17.0115,17.0199,6000.0
2009-11-18 11:30:00,20.19,20.2,20.17,20.17,7200.0,17.0199,17.0283,17.003,17.003,7200.0
2009-11-18 11:35:00,20.17,20.2,20.17,20.2,9900.0,17.003,17.0283,17.003,17.0283,9900.0
2009-11-18 11:40:00,20.2,20.21,20.2,20.21,7200.0,17.0283,17.0368,17.0283,17.0368,7200.0
2009-11-18 11:45:00,20.21,20.21,20.18,20.19,12600.0,17.0368,17.0368,17.0115,17.0199,12600.0
2009-11-18 11:50:00,20.18,20.21,20.17,20.19,29100.0,17.0115,17.0368,17.003,17.0199,29100.0
2009-11-18 11:55:00,20.2,20.21,20.19,20.19,7200.0,17.0283,17.0368,17.0199,17.0199,7200.0
2009-11-18 12:00:00,20.19,20.21,20.18,20.21,7800.0,17.0199,17.0368,17.0115,17.0368,7800.0
2009-11-18 12:05:00,20.21,20.21,20.2,20.2,5700.0,17.0368,17.0368,17.0283,17.0283,5700.0
2009-11-18 12:10:00,20.2,20.22,20.19,20.2,8700.0,17.0283,17.0452,17.0199,17.0283,8700.0
2009-11-18 12:15:00,20.19,20.19,20.17,20.19,10500.0,17.0199,17.0199,17.003,17.0199,10500.0
2009-11-18 12:20:00,20.18,20.19,20.18,20.19,10200.0,17.0115,17.0199,17.0115,17.0199,10200.0
2009-11-18 12:25:00,20.19,20.2,20.19,20.19,2700.0,17.0199,17.0283,17.0199,17.0199,2700.0
2009-11-18 12:30:00,20.19,20.2,20.19,20.2,8100.0,17.0199,17.0283,17.0199,17.0283,8100.0
2009-11-18 12:35:00,20.2,20.2,20.17,20.17,31200.0,17.0283,17.0283,17.003,17.003,31200.0
2009-11-18 12:40:00,20.18,20.18,20.16,20.17,7800.0,17.0115,17.0115,16.9946,17.003,7800.0
2009-11-18 12:45:00,20.17,20.17,20.15,20.16,10200.0,17.003,17.003,16.9862,16.9946,10200.0
2009-11-18 12:50:00,20.16,20.16,20.15,20.16,11700.0,16.9946,16.9946,16.9862,16.9946,11700.0
2009-11-18 12:55:00,20.15,20.15,20.13,20.15,21900.0,16.9862,16.9862,16.9693,16.9862,21900.0
2009-11-18 13:00:00,20.15,20.15,20.13,20.13,42000.0,16.9862,16.9862,16.9693,16.9693,42000.0
2009-11-18 13:05:00,20.13,20.16,20.13,20.16,7500.0,16.9693,16.9946,16.9693,16.9946,7500.0
2009-11-18 13:10:00,20.16,20.17,20.15,20.15,11100.0,16.9946,17.003,16.9862,16.9862,11100.0
2009-11-18 13:15:00,20.16,20.16,20.14,20.14,21300.0,16.9946,16.9946,16.9777,16.9777,21300.0
2009-11-18 13:20:00,20.14,20.16,20.13,20.16,9300.0,16.9777,16.9946,16.9693,16.9946,9300.0
2009-11-18 13:25:00,20.16,20.16,20.14,20.16,7200.0,16.9946,16.9946,16.9777,16.9946,7200.0
2009-11-18 13:30:00,20.17,20.19,20.16,20.17,15000.0,17.003,17.0199,16.9946,17.003,15000.0
2009-11-18 13:35:00,20.17,20.19,20.17,20.19,3600.0,17.003,17.0199,17.003,17.0199,3600.0
2009-11-18 13:40:00,20.19,20.21,20.19,20.21,6600.0,17.0199,17.0368,17.0199,17.0368,6600.0
2009-11-18 13:45:00,20.21,20.21,20.19,20.19,3900.0,17.0368,17.0368,17.0199,17.0199,3900.0
2009-11-18 13:50:00,20.19,20.2,20.19,20.2,11100.0,17.0199,17.0283,17.0199,17.0283,11100.0
2009-11-18 13:55:00,20.2,20.2,20.19,20.2,5100.0,17.0283,17.0283,17.0199,17.0283,5100.0
2009-11-18 14:00:00,20.2,20.21,20.19,20.2,4500.0,17.0283,17.0368,17.0199,17.0283,4500.0
2009-11-18 14:05:00,20.2,20.23,20.2,20.22,14700.0,17.0283,17.0536,17.0283,17.0452,14700.0
2009-11-18 14:10:00,20.23,20.23,20.22,20.23,5400.0,17.0536,17.0536,17.0452,17.0536,5400.0
2009-11-18 14:15:00,20.23,20.23,20.2,20.2,12300.0,17.0536,17.0536,17.0283,17.0283,12300.0
2009-11-18 14:20:00,20.2,20.2,20.19,20.2,22200.0,17.0283,17.0283,17.0199,17.0283,22200.0
2009-11-18 14:25:00,20.21,20.21,20.18,20.18,8400.0,17.0368,17.0368,17.0115,17.0115,8400.0
2009-11-18 14:30:00,20.18,20.19,20.18,20.19,4800.0,17.0115,17.0199,17.0115,17.0199,4800.0
2009-11-18 14:35:00,20.2,20.2,20.19,20.19,5100.0,17.0283,17.0283,17.0199,17.0199,5100.0
2009-11-18 14:40:00,20.19,20.2,20.18,20.18,12900.0,17.0199,17.0283,17.0115,17.0115,12900.0
2009-11-18 14:45:00,20.18,20.18,20.16,20.16,42300.0,17.0115,17.0115,16.9946,16.9946,42300.0
2009-11-18 14:50:00,20.16,20.18,20.15,20.16,24000.0,16.9946,17.0115,16.9862,16.9946,24000.0
2009-11-18 14:55:00,20.15,20.17,20.15,20.16,12000.0,16.9862,17.003,16.9862,16.9946,12000.0
2009-11-18 15:00:00,20.16,20.18,20.15,20.15,30600.0,16.9946,17.0115,16.9862,16.9862,30600.0
2009-11-18 15:05:00,20.15,20.18,20.15,20.17,32100.0,16.9862,17.0115,16.9862,17.003,32100.0
2009-11-18 15:10:00,20.17,20.17,20.15,20.15,40800.0,17.003,17.003,16.9862,16.9862,40800.0
2009-11-18 15:15:00,20.15,20.16,20.14,20.14,47100.0,16.9862,16.9946,16.9777,16.9777,47100.0
2009-11-18 15:20:00,20.14,20.15,20.13,20.14,35100.0,16.9777,16.9862,16.9693,16.9777,35100.0
2009-11-18 15:25:00,20.14,20.15,20.12,20.12,31500.0,16.9777,16.9862,16.9609,16.9609,31500.0
2009-11-18 15:30:00,20.13,20.13,20.11,20.12,42600.0,16.9693,16.9693,16.9525,16.9609,42600.0
2009-11-18 15:35:00,20.12,20.14,20.11,20.11,54300.0,16.9609,16.9777,16.9525,16.9525,54300.0
2009-11-18 15:40:00,20.11,20.15,20.11,20.14,52800.0,16.9525,16.9862,16.9525,16.9777,52800.0
2009-11-18 15:45:00,20.14,20.14,20.11,20.13,65100.0,16.9777,16.9777,16.9525,16.9693,65100.0
2009-11-18 15:50:00,20.13,20.16,20.13,20.14,72600.0,16.9693,16.9946,16.9693,16.9777,72600.0
2009-11-18 15:55:00,20.14,20.18,20.13,20.17,145200.0,16.9777,17.0115,16.9693,17.003,145200.0
2009-11-19 09:30:00,20.05,20.06,20.0,20.04,19200.0,16.9019,16.9103,16.8597,16.8934,19200.0
2009-11-19 09:35:00,20.05,20.09,20.02,20.02,60900.0,16.9019,16.9356,16.8766,16.8766,60900.0
2009-11-19 09:40:00,20.01,20.04,20.0,20.04,48600.0,16.8682,16.8934,16.8597,16.8934,48600.0
2009-11-19 09:45:00,20.04,20.04,19.97,19.99,48900.0,16.8934,16.8934,16.8344,16.8513,48900.0
2009-11-19 09:50:00,19.98,19.99,19.92,19.95,51900.0,16.8429,16.8513,16.7923,16.8176,51900.0
2009-11-19 09:55:00,19.96,19.98,19.93,19.95,34800.0,16.826,16.8429,16.8007,16.8176,34800.0
2009-11-19 10:00:00,19.94,19.98,19.92,19.98,62100.0,16.8091,16.8429,16.7923,16.8429,62100.0
2009-11-19 10:05:00,19.98,20.01,19.98,20.0,47100.0,16.8429,16.8682,16.8429,16.8597,47100.0
2009-11-19 10:10:00,20.01,20.02,19.99,20.0,25500.0,16.8682,16.8766,16.8513,16.8597,25500.0
2009-11-19 10:15:00,20.0,20.01,19.97,20.0,30600.0,16.8597,16.8682,16.8344,16.8597,30600.0
2009-11-19 10:20:00,20.01,20.02,20.0,20.0,36900.0,16.8682,16.8766,16.8597,16.8597,36900.0
2009-11-19 10:25:00,20.01,20.01,19.99,19.99,24300.0,16.8682,16.8682,16.8513,16.8513,24300.0
2009-11-19 10:30:00,20.0,20.0,19.95,19.98,42300.0,16.8597,16.8597,16.8176,16.8429,42300.0
2009-11-19 10:35:00,19.97,20.0,19.97,20.0,26700.0,16.8344,16.8597,16.8344,16.8597,26700.0
2009-11-19 10:40:00,20.0,20.0,19.98,19.99,27600.0,16.8597,16.8597,16.8429,16.8513,27600.0
2009-11-19 10:45:00,19.99,19.99,19.9,19.9,53700.0,16.8513,16.8513,16.7754,16.7754,53700.0
2009-11-19 10:50:00,19.9,19.91,19.87,19.88,102000.0,16.7754,16.7839,16.7501,16.7586,102000.0
2009-11-19 10:55:00,19.88,19.88,19.84,19.84,44400.0,16.7586,16.7586,16.7248,16.7248,44400.0
2009-11-19 11:00:00,19.84,19.86,19.83,19.83,46500.0,16.7248,16.7417,16.7164,16.7164,46500.0
2009-11-19 11:05:00,19.83,19.84,19.8,19.8,63900.0,16.7164,16.7248,16.6911,16.6911,63900.0
2009-11-19 11:10:00,19.81,19.82,19.79,19.81,29100.0,16.6996,16.708,16.6827,16.6996,29100.0
2009-11-19 11:15:00,19.82,19.83,19.81,19.83,70500.0,16.708,16.7164,16.6996,16.7164,70500.0
2009-11-19 11:20:00,19.84,19.87,19.84,19.85,26400.0,16.7248,16.7501,16.7248,16.7333,26400.0
2009-11-19 11:25:00,19.85,19.9,19.85,19.9,15900.0,16.7333,16.7754,16.7333,16.7754,15900.0
2009-11-19 11:30:00,19.9,19.92,19.9,19.92,42300.0,16.7754,16.7923,16.7754,16.7923,42300.0
2009-11-19 11:35:00,19.91,19.92,19.9,19.92,31200.0,16.7839,16.7923,16.7754,16.7923,31200.0
2009-11-19 11:40:00,19.92,19.95,19.92,19.95,21600.0,16.7923,16.8176,16.7923,16.8176,21600.0
2009-11-19 11:45:00,19.95,19.97,19.95,19.96,29700.0,16.8176,16.8344,16.8176,16.826,29700.0
2009-11-19 11:50:00,19.96,19.97,19.95,19.97,21000.0,16.826,16.8344,16.8176,16.8344,21000.0
2009-11-19 11:55:00,19.98,20.0,19.97,20.0,37200.0,16.8429,16.8597,16.8344,16.8597,37200.0
2009-11-19 12:00:00,20.0,20.02,19.99,20.0,39000.0,16.8597,16.8766,16.8513,16.8597,39000.0
2009-11-19 12:05:00,20.01,20.02,20.0,20.01,28800.0,16.8682,16.8766,16.8597,16.8682,28800.0
2009-11-19 12:10:00,20.01,20.02,19.99,19.99,23400.0,16.8682,16.8766,16.8513,16.8513,23400.0
2009-11-19 12:15:00,19.99,20.01,19.99,19.99,15900.0,16.8513,16.8682,16.8513,16.8513,15900.0
2009-11-19 12:20:00,20.0,20.02,19.99,19.99,37800.0,16.8597,16.8766,16.8513,16.8513,37800.0
2009-11-19 12:25:00,19.99,20.0,19.99,20.0,32400.0,16.8513,16.8597,16.8513,16.8597,32400.0
2009-11-19 12:30:00,19.99,19.99,19.97,19.97,31200.0,16.8513,16.8513,16.8344,16.8344,31200.0
2009-11-19 12:35:00,19.97,19.98,19.97,19.98,24900.0,16.8344,16.8429,16.8344,16.8429,24900.0
2009-11-19 12:40:00,19.98,19.99,19.98,19.98,16800.0,16.8429,16.8513,16.8429,16.8429,16800.0
2009-11-19 12:45:00,19.98,19.99,19.98,19.98,16800.0,16.8429,16.8513,16.8429,16.8429,16800.0
2009-11-19 12:50:00,19.98,19.98,19.94,19.95,27900.0,16.8429,16.8429,16.8091,16.8176,27900.0
2009-11-19 12:55:00,19.95,19.96,19.94,19.95,19200.0,16.8176,16.826,16.8091,16.8176,19200.0
2009-11-19 13:00:00,19.95,19.95,19.94,19.94,24600.0,16.8176,16.8176,16.8091,16.8091,24600.0
2009-11-19 13:05:00,19.94,19.95,19.93,19.94,24000.0,16.8091,16.8176,16.8007,16.8091,24000.0
2009-11-19 13:10:00,19.94,19.95,19.92,19.92,29400.0,16.8091,16.8176,16.7923,16.7923,29400.0
2009-11-19 13:15:00,19.92,19.93,19.92,19.92,43800.0,16.7923,16.8007,16.7923,16.7923,43800.0
2009-11-19 13:20:00,19.92,19.93,19.92,19.92,24600.0,16.7923,16.8007,16.7923,16.7923,24600.0
2009-11-19 13:25:00,19.93,19.93,19.91,19.91,35100.0,16.8007,16.8007,16.7839,16.7839,35100.0
2009-11-19 13:30:00,19.92,19.92,19.91,19.91,12600.0,16.7923,16.7923,16.7839,16.7839,12600.0
2009-11-19 13:35:00,19.92,19.93,19.92,19.92,35400.0,16.7923,16.8007,16.7923,16.7923,35400.0
2009-11-19 13:40:00,19.92,19.92,19.91,19.92,40800.0,16.7923,16.7923,16.7839,16.7923,40800.0
2009-11-19 13:45:00,19.92,19.94,19.92,19.94,17100.0,16.7923,16.8091,16.7923,16.8091,17100.0
2009-11-19 13:50:00,19.94,19.95,19.93,19.93,47700.0,16.8091,16.8176,16.8007,16.8007,47700.0
2009-11-19 13:55:00,19.93,19.93,19.91,19.92,23700.0,16.8007,16.8007,16.7839,16.7923,23700.0
2009-11-19 14:00:00,19.92,19.92,19.9,19.91,45600.0,16.7923,16.7923,16.7754,16.7839,45600.0
2009-11-19 14:05:00,19.9,19.9,19.88,19.89,39000.0,16.7754,16.7754,16.7586,16.767,39000.0
2009-11-19 14:10:00,19.9,19.9,19.88,19.89,27300.0,16.7754,16.7754,16.7586,16.767,27300.0
2009-11-19 14:15:00,19.89,19.9,19.87,19.88,42900.0,16.767,16.7754,16.7501,16.7586,42900.0
2009-11-19 14:20:00,19.88,19.91,19.88,19.9,43200.0,16.7586,16.7839,16.7586,16.7754,43200.0
2009-11-19 14:25:00,19.9,19.91,19.89,19.91,30300.0,16.7754,16.7839,16.767,16.7839,30300.0
2009-11-19 14:30:00,19.91,19.91,19.9,19.91,23100.0,16.7839,16.7839,16.7754,16.7839,23100.0
2009-11-19 14:35:00,19.91,19.92,19.9,19.91,34200.0,16.7839,16.7923,16.7754,16.7839,34200.0
2009-11-19 14:40:00,19.9,19.92,19.9,19.91,51900.0,16.7754,16.7923,16.7754,16.7839,51900.0
2009-11-19 14:45:00,19.91,19.92,19.91,19.91,37800.0,16.7839,16.7923,16.7839,16.7839,37800.0
2009-11-19 14:50:00,19.91,19.93,19.91,19.93,38400.0,16.7839,16.8007,16.7839,16.8007,38400.0
2009-11-19 14:55:00,19.92,19.94,19.92,19.94,27600.0,16.7923,16.8091,16.7923,16.8091,27600.0
2009-11-19 15:00:00,19.94,19.95,19.92,19.93,44400.0,16.8091,16.8176,16.7923,16.8007,44400.0
2009-11-19 15:05:00,19.93,19.93,19.92,19.92,60000.0,16.8007,16.8007,16.7923,16.7923,60000.0
2009-11-19 15:10:00,19.93,19.93,19.91,19.92,41100.0,16.8007,16.8007,16.7839,16.7923,41100.0
2009-11-19 15:15:00,19.91,19.93,19.91,19.93,81600.0,16.7839,16.8007,16.7839,16.8007,81600.0
2009-11-19 15:20:00,19.93,19.94,19.92,19.93,56700.0,16.8007,16.8091,16.7923,16.8007,56700.0
2009-11-19 15:25:00,19.92,19.93,19.92,19.92,65100.0,16.7923,16.8007,16.7923,16.7923,65100.0
2009-11-19 15:30:00,19.92,19.93,19.92,19.93,52500.0,16.7923,16.8007,16.7923,16.8007,52500.0
2009-11-19 15:35:00,19.93,19.93,19.92,19.93,59100.0,16.8007,16.8007,16.7923,16.8007,59100.0
2009-11-19 15:40:00,19.93,19.98,19.93,19.96,75900.0,16.8007,16.8429,16.8007,16.826,75900.0
2009-11-19 15:45:00,19.97,19.98,19.96,19.97,95400.0,16.8344,16.8429,16.826,16.8344,95400.0
2009-11-19 15:50:00,19.97,19.97,19.94,19.94,63600.0,16.8344,16.8344,16.8091,16.8091,63600.0
2009-11-19 15:55:00,19.94,19.96,19.93,19.95,127200.0,16.8091,16.826,16.8007,16.8176,127200.0
2009-11-20 09:30:00,19.94,19.94,19.84,19.86,284700.0,16.8091,16.8091,16.7248,16.7417,284700.0
2009-11-20 09:35:00,19.87,19.98,19.87,19.98,27000.0,16.7501,16.8429,16.7501,16.8429,27000.0
2009-11-20 09:40:00,20.02,20.04,20.01,20.02,53100.0,16.8766,16.8934,16.8682,16.8766,53100.0
2009-11-20 09:45:00,20.0,20.0,19.96,19.96,51600.0,16.8597,16.8597,16.826,16.826,51600.0
2009-11-20 09:50:00,19.96,19.97,19.92,19.92,40200.0,16.826,16.8344,16.7923,16.7923,40200.0
2009-11-20 09:55:00,19.92,19.95,19.92,19.95,38700.0,16.7923,16.8176,16.7923,16.8176,38700.0
2009-11-20 10:00:00,19.95,19.95,19.93,19.95,40800.0,16.8176,16.8176,16.8007,16.8176,40800.0
2009-11-20 10:05:00,19.95,19.96,19.93,19.96,43200.0,16.8176,16.826,16.8007,16.826,43200.0
2009-11-20 10:10:00,19.96,19.99,19.94,19.99,54300.0,16.826,16.8513,16.8091,16.8513,54300.0
2009-11-20 10:15:00,19.99,19.99,19.95,19.95,23100.0,16.8513,16.8513,16.8176,16.8176,23100.0
2009-11-20 10:20:00,19.95,19.96,19.92,19.93,33900.0,16.8176,16.826,16.7923,16.8007,33900.0
2009-11-20 10:25:00,19.93,19.94,19.93,19.93,15000.0,16.8007,16.8091,16.8007,16.8007,15000.0
2009-11-20 10:30:00,19.94,19.94,19.92,19.93,25800.0,16.8091,16.8091,16.7923,16.8007,25800.0
2009-11-20 10:35:00,19.93,19.93,19.9,19.92,26100.0,16.8007,16.8007,16.7754,16.7923,26100.0
2009-11-20 10:40:00,19.93,19.93,19.88,19.89,63900.0,16.8007,16.8007,16.7586,16.767,63900.0
2009-11-20 10:45:00,19.89,19.91,19.89,19.91,30600.0,16.767,16.7839,16.767,16.7839,30600.0
2009-11-20 10:50:00,19.91,19.91,19.86,19.87,33600.0,16.7839,16.7839,16.7417,16.7501,33600.0
2009-11-20 10:55:00,19.88,19.88,19.85,19.85,33600.0,16.7586,16.7586,16.7333,16.7333,33600.0
2009-11-20 11:00:00,19.85,19.88,19.84,19.88,58500.0,16.7333,16.7586,16.7248,16.7586,58500.0
2009-11-20 11:05:00,19.89,19.89,19.88,19.88,20700.0,16.767,16.767,16.7586,16.7586,20700.0
2009-11-20 11:10:00,19.88,19.89,19.87,19.88,23700.0,16.7586,16.767,16.7501,16.7586,23700.0
2009-11-20 11:15:00,19.88,19.88,19.85,19.86,24300.0,16.7586,16.7586,16.7333,16.7417,24300.0
2009-11-20 11:20:00,19.86,19.89,19.86,19.89,16500.0,16.7417,16.767,16.7417,16.767,16500.0
2009-11-20 11:25:00,19.89,19.9,19.87,19.89,20100.0,16.767,16.7754,16.7501,16.767,20100.0
2009-11-20 11:30:00,19.89,19.9,19.89,19.9,15900.0,16.767,16.7754,16.767,16.7754,15900.0
2009-11-20 11:35:00,19.91,19.91,19.89,19.9,21000.0,16.7839,16.7839,16.767,16.7754,21000.0
2009-11-20 11:40:00,19.9,19.93,19.89,19.91,51000.0,16.7754,16.8007,16.767,16.7839,51000.0
2009-11-20 11:45:00,19.92,19.92,19.91,19.92,12600.0,16.7923,16.7923,16.7839,16.7923,12600.0
2009-11-20 11:50:00,19.92,19.93,19.91,19.93,17400.0,16.7923,16.8007,16.7839,16.8007,17400.0
2009-11-20 11:55:00,19.93,19.93,19.92,19.92,16200.0,16.8007,16.8007,16.7923,16.7923,16200.0
2009-11-20 12:00:00,19.92,19.92,19.89,19.9,13200.0,16.7923,16.7923,16.767,16.7754,13200.0
2009-11-20 12:05:00,19.89,19.92,19.89,19.91,19500.0,16.767,16.7923,16.767,16.7839,19500.0
2009-11-20 12:10:00,19.91,19.91,19.9,19.9,11400.0,16.7839,16.7839,16.7754,16.7754,11400.0
2009-11-20 12:15:00,19.9,19.9,19.89,19.89,21600.0,16.7754,16.7754,16.767,16.767,21600.0
2009-11-20 12:20:00,19.89,19.9,19.89,19.9,30600.0,16.767,16.7754,16.767,16.7754,30600.0
2009-11-20 12:25:00,19.9,19.9,19.89,19.9,28200.0,16.7754,16.7754,16.767,16.7754,28200.0
2009-11-20 12:30:00,19.9,19.91,19.9,19.9,21000.0,16.7754,16.7839,16.7754,16.7754,21000.0
2009-11-20 12:35:00,19.91,19.91,19.9,19.9,11700.0,16.7839,16.7839,16.7754,16.7754,11700.0
2009-11-20 12:40:00,19.9,19.91,19.9,19.9,21900.0,16.7754,16.7839,16.7754,16.7754,21900.0
2009-11-20 12:45:00,19.9,19.9,19.89,19.9,25800.0,16.7754,16.7754,16.767,16.7754,25800.0
2009-11-20 12:50:00,19.9,19.9,19.87,19.87,24600.0,16.7754,16.7754,16.7501,16.7501,24600.0
2009-11-20 12:55:00,19.87,19.87,19.86,19.86,23100.0,16.7501,16.7501,16.7417,16.7417,23100.0
2009-11-20 13:00:00,19.87,19.89,19.87,19.88,21600.0,16.7501,16.767,16.7501,16.7586,21600.0
2009-11-20 13:05:00,19.88,19.89,19.86,19.86,35400.0,16.7586,16.767,16.7417,16.7417,35400.0
2009-11-20 13:10:00,19.86,19.88,19.86,19.88,33300.0,16.7417,16.7586,16.7417,16.7586,33300.0
2009-11-20 13:15:00,19.88,19.88,19.84,19.85,43200.0,16.7586,16.7586,16.7248,16.7333,43200.0
2009-11-20 13:20:00,19.85,19.85,19.83,19.83,17700.0,16.7333,16.7333,16.7164,16.7164,17700.0
2009-11-20 13:25:00,19.83,19.84,19.82,19.84,19800.0,16.7164,16.7248,16.708,16.7248,19800.0
2009-11-20 13:30:00,19.84,19.85,19.84,19.85,17100.0,16.7248,16.7333,16.7248,16.7333,17100.0
2009-11-20 13:35:00,19.85,19.85,19.84,19.84,17400.0,16.7333,16.7333,16.7248,16.7248,17400.0
2009-11-20 13:40:00,19.84,19.85,19.84,19.85,30600.0,16.7248,16.7333,16.7248,16.7333,30600.0
2009-11-20 13:45:00,19.85,19.87,19.85,19.87,41100.0,16.7333,16.7501,16.7333,16.7501,41100.0
2009-11-20 13:50:00,19.87,19.89,19.87,19.89,25500.0,16.7501,16.767,16.7501,16.767,25500.0
2009-11-20 13:55:00,19.89,19.9,19.89,19.9,19800.0,16.767,16.7754,16.767,16.7754,19800.0
2009-11-20 14:00:00,19.9,19.93,19.9,19.93,16500.0,16.7754,16.8007,16.7754,16.8007,16500.0
2009-11-20 14:05:00,19.92,19.92,19.91,19.91,13200.0,16.7923,16.7923,16.7839,16.7839,13200.0
2009-11-20 14:10:00,19.91,19.93,19.91,19.93,17700.0,16.7839,16.8007,16.7839,16.8007,17700.0
2009-11-20 14:15:00,19.92,19.93,19.92,19.92,20100.0,16.7923,16.8007,16.7923,16.7923,20100.0
2009-11-20 14:20:00,19.92,19.93,19.92,19.93,17400.0,16.7923,16.8007,16.7923,16.8007,17400.0
2009-11-20 14:25:00,19.93,19.95,19.93,19.95,18300.0,16.8007,16.8176,16.8007,16.8176,18300.0
2009-11-20 14:30:00,19.94,19.96,19.94,19.95,18600.0,16.8091,16.826,16.8091,16.8176,18600.0
2009-11-20 14:35:00,19.95,19.97,19.94,19.97,32700.0,16.8176,16.8344,16.8091,16.8344,32700.0
2009-11-20 14:40:00,19.97,19.98,19.95,19.96,48600.0,16.8344,16.8429,16.8176,16.826,48600.0
2009-11-20 14:45:00,19.96,19.96,19.94,19.94,32100.0,16.826,16.826,16.8091,16.8091,32100.0
2009-11-20 14:50:00,19.94,19.96,19.94,19.96,33300.0,16.8091,16.826,16.8091,16.826,33300.0
2009-11-20 14:55:00,19.96,19.96,19.94,19.95,36000.0,16.826,16.826,16.8091,16.8176,36000.0
2009-11-20 15:00:00,19.95,19.98,19.95,19.98,31200.0,16.8176,16.8429,16.8176,16.8429,31200.0
2009-11-20 15:05:00,19.98,19.99,19.97,19.99,57000.0,16.8429,16.8513,16.8344,16.8513,57000.0
2009-11-20 15:10:00,19.99,20.0,19.98,20.0,52500.0,16.8513,16.8597,16.8429,16.8597,52500.0
2009-11-20 15:15:00,20.0,20.02,20.0,20.02,63300.0,16.8597,16.8766,16.8597,16.8766,63300.0
2009-11-20 15:20:00,20.02,20.04,20.02,20.03,41400.0,16.8766,16.8934,16.8766,16.885,41400.0
2009-11-20 15:25:00,20.02,20.02,20.01,20.02,25500.0,16.8766,16.8766,16.8682,16.8766,25500.0
2009-11-20 15:30:00,20.02,20.04,20.02,20.04,64800.0,16.8766,16.8934,16.8766,16.8934,64800.0
2009-11-20 15:35:00,20.04,20.04,20.01,20.01,103500.0,16.8934,16.8934,16.8682,16.8682,103500.0
2009-11-20 15:40:00,20.02,20.02,20.01,20.02,86100.0,16.8766,16.8766,16.8682,16.8766,86100.0
2009-11-20 15:45:00,20.02,20.02,19.98,20.0,77100.0,16.8766,16.8766,16.8429,16.8597,77100.0
2009-11-20 15:50:00,19.99,20.0,19.97,19.98,76200.0,16.8513,16.8597,16.8344,16.8429,76200.0
2009-11-20 15:55:00,19.98,20.0,19.97,19.98,181200.0,16.8429,16.8597,16.8344,16.8429,181200.0
2009-11-23 09:30:00,20.05,20.22,20.05,20.19,49200.0,16.9019,17.0452,16.9019,17.0199,49200.0
2009-11-23 09:35:00,20.19,20.2,20.13,20.15,26400.0,17.0199,17.0283,16.9693,16.9862,26400.0
2009-11-23 09:40:00,20.15,20.22,20.15,20.21,28800.0,16.9862,17.0452,16.9862,17.0368,28800.0
2009-11-23 09:45:00,20.21,20.24,20.19,20.19,29700.0,17.0368,17.062,17.0199,17.0199,29700.0
2009-11-23 09:50:00,20.19,20.19,20.15,20.16,36300.0,17.0199,17.0199,16.9862,16.9946,36300.0
2009-11-23 09:55:00,20.15,20.21,20.15,20.21,57900.0,16.9862,17.0368,16.9862,17.0368,57900.0
2009-11-23 10:00:00,20.22,20.31,20.21,20.29,68100.0,17.0452,17.121,17.0368,17.1042,68100.0
2009-11-23 10:05:00,20.29,20.3,20.27,20.28,65100.0,17.1042,17.1126,17.0873,17.0958,65100.0
2009-11-23 10:10:00,20.27,20.28,20.25,20.26,39600.0,17.0873,17.0958,17.0705,17.0789,39600.0
2009-11-23 10:15:00,20.26,20.3,20.24,20.3,91800.0,17.0789,17.1126,17.062,17.1126,91800.0
2009-11-23 10:20:00,20.3,20.3,20.28,20.28,36600.0,17.1126,17.1126,17.0958,17.0958,36600.0
2009-11-23 10:25:00,20.28,20.29,20.27,20.28,44400.0,17.0958,17.1042,17.0873,17.0958,44400.0
2009-11-23 10:30:00,20.27,20.28,20.26,20.26,32400.0,17.0873,17.0958,17.0789,17.0789,32400.0
2009-11-23 10:35:00,20.26,20.28,20.26,20.28,36000.0,17.0789,17.0958,17.0789,17.0958,36000.0
2009-11-23 10:40:00,20.28,20.28,20.24,20.28,52800.0,17.0958,17.0958,17.062,17.0958,52800.0
2009-11-23 10:45:00,20.28,20.3,20.26,20.29,160200.0,17.0958,17.1126,17.0789,17.1042,160200.0
2009-11-23 10:50:00,20.29,20.3,20.26,20.27,32100.0,17.1042,17.1126,17.0789,17.0873,32100.0
2009-11-23 10:55:00,20.27,20.28,20.25,20.28,51300.0,17.0873,17.0958,17.0705,17.0958,51300.0
2009-11-23 11:00:00,20.27,20.27,20.27,20.27,37200.0,17.0873,17.0873,17.0873,17.0873,37200.0
2009-11-23 11:05:00,20.28,20.31,20.28,20.3,24300.0,17.0958,17.121,17.0958,17.1126,24300.0
2009-11-23 11:10:00,20.3,20.32,20.3,20.31,42000.0,17.1126,17.1295,17.1126,17.121,42000.0
2009-11-23 11:15:00,20.31,20.31,20.31,20.31,31200.0,17.121,17.121,17.121,17.121,31200.0
2009-11-23 11:20:00,20.31,20.32,20.3,20.3,86100.0,17.121,17.1295,17.1126,17.1126,86100.0
2009-11-23 11:25:00,20.3,20.3,20.28,20.3,42000.0,17.1126,17.1126,17.0958,17.1126,42000.0
2009-11-23 11:30:00,20.3,20.3,20.3,20.3,39300.0,17.1126,17.1126,17.1126,17.1126,39300.0
2009-11-23 11:35:00,20.3,20.3,20.28,20.29,45300.0,17.1126,17.1126,17.0958,17.1042,45300.0
2009-11-23 11:40:00,20.29,20.29,20.26,20.27,37200.0,17.1042,17.1042,17.0789,17.0873,37200.0
2009-11-23 11:45:00,20.27,20.28,20.24,20.24,36300.0,17.0873,17.0958,17.062,17.062,36300.0
2009-11-23 11:50:00,20.25,20.25,20.23,20.25,25500.0,17.0705,17.0705,17.0536,17.0705,25500.0
2009-11-23 11:55:00,20.25,20.25,20.19,20.19,12300.0,17.0705,17.0705,17.0199,17.0199,12300.0
2009-11-23 12:00:00,20.2,20.2,20.18,20.2,32400.0,17.0283,17.0283,17.0115,17.0283,32400.0
2009-11-23 12:05:00,20.2,20.21,20.2,20.21,14700.0,17.0283,17.0368,17.0283,17.0368,14700.0
2009-11-23 12:10:00,20.21,20.21,20.18,20.18,26100.0,17.0368,17.0368,17.0115,17.0115,26100.0
2009-11-23 12:15:00,20.18,20.18,20.16,20.16,33000.0,17.0115,17.0115,16.9946,16.9946,33000.0
2009-11-23 12:20:00,20.16,20.17,20.16,20.16,19500.0,16.9946,17.003,16.9946,16.9946,19500.0
2009-11-23 12:25:00,20.15,20.17,20.15,20.16,22800.0,16.9862,17.003,16.9862,16.9946,22800.0
2009-11-23 12:30:00,20.16,20.16,20.13,20.14,34500.0,16.9946,16.9946,16.9693,16.9777,34500.0
2009-11-23 12:35:00,20.14,20.17,20.13,20.17,47100.0,16.9777,17.003,16.9693,17.003,47100.0
2009-11-23 12:40:00,20.16,20.16,20.16,20.16,16500.0,16.9946,16.9946,16.9946,16.9946,16500.0
2009-11-23 12:45:00,20.16,20.18,20.16,20.17,21600.0,16.9946,17.0115,16.9946,17.003,21600.0
2009-11-23 12:50:00,20.16,20.16,20.13,20.14,16800.0,16.9946,16.9946,16.9693,16.9777,16800.0
2009-11-23 12:55:00,20.14,20.16,20.14,20.16,31200.0,16.9777,16.9946,16.9777,16.9946,31200.0
2009-11-23 13:00:00,20.15,20.15,20.13,20.15,53100.0,16.9862,16.9862,16.9693,16.9862,53100.0
2009-11-23 13:05:00,20.15,20.15,20.13,20.14,21300.0,16.9862,16.9862,16.9693,16.9777,21300.0
2009-11-23 13:10:00,20.14,20.14,20.13,20.13,35400.0,16.9777,16.9777,16.9693,16.9693,35400.0
2009-11-23 13:15:00,20.13,20.14,20.12,20.14,16200.0,16.9693,16.9777,16.9609,16.9777,16200.0
2009-11-23 13:20:00,20.14,20.16,20.14,20.16,16800.0,16.9777,16.9946,16.9777,16.9946,16800.0
2009-11-23 13:25:00,20.16,20.16,20.14,20.15,24600.0,16.9946,16.9946,16.9777,16.9862,24600.0
2009-11-23 13:30:00,20.15,20.15,20.15,20.15,14700.0,16.9862,16.9862,16.9862,16.9862,14700.0
2009-11-23 13:35:00,20.15,20.17,20.15,20.16,14700.0,16.9862,17.003,16.9862,16.9946,14700.0
2009-11-23 13:40:00,20.16,20.17,20.16,20.16,13200.0,16.9946,17.003,16.9946,16.9946,13200.0
2009-11-23 13:45:00,20.16,20.17,20.15,20.15,26400.0,16.9946,17.003,16.9862,16.9862,26400.0
2009-11-23 13:50:00,20.15,20.16,20.15,20.15,10200.0,16.9862,16.9946,16.9862,16.9862,10200.0
2009-11-23 13:55:00,20.16,20.16,20.14,20.15,23700.0,16.9946,16.9946,16.9777,16.9862,23700.0
2009-11-23 14:00:00,20.15,20.16,20.13,20.14,30900.0,16.9862,16.9946,16.9693,16.9777,30900.0
2009-11-23 14:05:00,20.14,20.14,20.13,20.14,14400.0,16.9777,16.9777,16.9693,16.9777,14400.0
2009-11-23 14:10:00,20.14,20.14,20.11,20.13,21600.0,16.9777,16.9777,16.9525,16.9693,21600.0
2009-11-23 14:15:00,20.12,20.13,20.11,20.12,25200.0,16.9609,16.9693,16.9525,16.9609,25200.0
2009-11-23 14:20:00,20.12,20.13,20.1,20.1,32700.0,16.9609,16.9693,16.944,16.944,32700.0
2009-11-23 14:25:00,20.1,20.11,20.1,20.11,41100.0,16.944,16.9525,16.944,16.9525,41100.0
2009-11-23 14:30:00,20.11,20.11,20.11,20.11,12900.0,16.9525,16.9525,16.9525,16.9525,12900.0
2009-11-23 14:35:00,20.11,20.13,20.11,20.12,43800.0,16.9525,16.9693,16.9525,16.9609,43800.0
2009-11-23 14:40:00,20.12,20.13,20.12,20.12,29100.0,16.9609,16.9693,16.9609,16.9609,29100.0
2009-11-23 14:45:00,20.12,20.12,20.11,20.11,24600.0,16.9609,16.9609,16.9525,16.9525,24600.0
2009-11-23 14:50:00,20.11,20.11,20.1,20.11,26100.0,16.9525,16.9525,16.944,16.9525,26100.0
2009-11-23 14:55:00,20.11,20.11,20.09,20.1,30000.0,16.9525,16.9525,16.9356,16.944,30000.0
2009-11-23 15:00:00,20.1,20.12,20.1,20.12,37800.0,16.944,16.9609,16.944,16.9609,37800.0
2009-11-23 15:05:00,20.12,20.13,20.11,20.12,27300.0,16.9609,16.9693,16.9525,16.9609,27300.0
2009-11-23 15:10:00,20.12,20.14,20.12,20.14,24300.0,16.9609,16.9777,16.9609,16.9777,24300.0
2009-11-23 15:15:00,20.14,20.14,20.13,20.13,23700.0,16.9777,16.9777,16.9693,16.9693,23700.0
2009-11-23 15:20:00,20.13,20.15,20.13,20.15,27600.0,16.9693,16.9862,16.9693,16.9862,27600.0
2009-11-23 15:25:00,20.15,20.15,20.14,20.15,33900.0,16.9862,16.9862,16.9777,16.9862,33900.0
2009-11-23 15:30:00,20.15,20.15,20.12,20.12,31500.0,16.9862,16.9862,16.9609,16.9609,31500.0
2009-11-23 15:35:00,20.12,20.13,20.1,20.13,35700.0,16.9609,16.9693,16.944,16.9693,35700.0
2009-11-23 15:40:00,20.13,20.14,20.12,20.13,55200.0,16.9693,16.9777,16.9609,16.9693,55200.0
2009-11-23 15:45:00,20.13,20.14,20.11,20.14,35700.0,16.9693,16.9777,16.9525,16.9777,35700.0
2009-11-23 15:50:00,20.13,20.14,20.12,20.14,59400.0,16.9693,16.9777,16.9609,16.9777,59400.0
2009-11-23 15:55:00,20.14,20.17,20.13,20.17,92400.0,16.9777,17.003,16.9693,17.003,92400.0
2009-11-24 09:30:00,20.16,20.23,20.15,20.23,17400.0,16.9946,17.0536,16.9862,17.0536,17400.0
2009-11-24 09:35:00,20.25,20.26,20.22,20.26,38700.0,17.0705,17.0789,17.0452,17.0789,38700.0
2009-11-24 09:40:00,20.25,20.28,20.25,20.27,33000.0,17.0705,17.0958,17.0705,17.0873,33000.0
2009-11-24 09:45:00,20.26,20.26,20.17,20.22,44400.0,17.0789,17.0789,17.003,17.0452,44400.0
2009-11-24 09:50:00,20.2,20.2,20.1,20.11,55200.0,17.0283,17.0283,16.944,16.9525,55200.0
2009-11-24 09:55:00,20.1,20.12,20.06,20.09,54600.0,16.944,16.9609,16.9103,16.9356,54600.0
2009-11-24 10:00:00,20.09,20.18,20.09,20.14,72900.0,16.9356,17.0115,16.9356,16.9777,72900.0
2009-11-24 10:05:00,20.14,20.15,20.12,20.14,41400.0,16.9777,16.9862,16.9609,16.9777,41400.0
2009-11-24 10:10:00,20.14,20.18,20.14,20.18,33900.0,16.9777,17.0115,16.9777,17.0115,33900.0
2009-11-24 10:15:00,20.19,20.2,20.18,20.19,21000.0,17.0199,17.0283,17.0115,17.0199,21000.0
2009-11-24 10:20:00,20.2,20.22,20.2,20.21,21600.0,17.0283,17.0452,17.0283,17.0368,21600.0
2009-11-24 10:25:00,20.21,20.23,20.21,20.23,35100.0,17.0368,17.0536,17.0368,17.0536,35100.0
2009-11-24 10:30:00,20.22,20.28,20.22,20.28,117900.0,17.0452,17.0958,17.0452,17.0958,117900.0
2009-11-24 10:35:00,20.28,20.31,20.28,20.31,93600.0,17.0958,17.121,17.0958,17.121,93600.0
2009-11-24 10:40:00,20.31,20.32,20.24,20.24,47700.0,17.121,17.1295,17.062,17.062,47700.0
2009-11-24 10:45:00,20.25,20.29,20.25,20.27,23400.0,17.0705,17.1042,17.0705,17.0873,23400.0
2009-11-24 10:50:00,20.27,20.28,20.25,20.26,28500.0,17.0873,17.0958,17.0705,17.0789,28500.0
2009-11-24 10:55:00,20.27,20.28,20.26,20.28,14400.0,17.0873,17.0958,17.0789,17.0958,14400.0
2009-11-24 11:00:00,20.28,20.29,20.28,20.29,12600.0,17.0958,17.1042,17.0958,17.1042,12600.0
2009-11-24 11:05:00,20.28,20.29,20.26,20.26,19200.0,17.0958,17.1042,17.0789,17.0789,19200.0
2009-11-24 11:10:00,20.27,20.27,20.23,20.24,25500.0,17.0873,17.0873,17.0536,17.062,25500.0
2009-11-24 11:15:00,20.23,20.25,20.23,20.24,17400.0,17.0536,17.0705,17.0536,17.062,17400.0
2009-11-24 11:20:00,20.25,20.27,20.25,20.26,15000.0,17.0705,17.0873,17.0705,17.0789,15000.0
2009-11-24 11:25:00,20.26,20.26,20.21,20.23,12600.0,17.0789,17.0789,17.0368,17.0536,12600.0
2009-11-24 11:30:00,20.23,20.24,20.21,20.24,9000.0,17.0536,17.062,17.0368,17.062,9000.0
2009-11-24 11:35:00,20.24,20.27,20.24,20.26,18900.0,17.062,17.0873,17.062,17.0789,18900.0
2009-11-24 11:40:00,20.25,20.25,20.24,20.24,9000.0,17.0705,17.0705,17.062,17.062,9000.0
2009-11-24 11:45:00,20.24,20.27,20.24,20.27,16500.0,17.062,17.0873,17.062,17.0873,16500.0
2009-11-24 11:50:00,20.26,20.28,20.25,20.28,12900.0,17.0789,17.0958,17.0705,17.0958,12900.0
2009-11-24 11:55:00,20.28,20.29,20.27,20.29,11700.0,17.0958,17.1042,17.0873,17.1042,11700.0
2009-11-24 12:00:00,20.29,20.29,20.27,20.29,18000.0,17.1042,17.1042,17.0873,17.1042,18000.0
2009-11-24 12:05:00,20.29,20.3,20.27,20.27,22200.0,17.1042,17.1126,17.0873,17.0873,22200.0
2009-11-24 12:10:00,20.27,20.29,20.27,20.27,17400.0,17.0873,17.1042,17.0873,17.0873,17400.0
2009-11-24 12:15:00,20.27,20.28,20.26,20.26,20700.0,17.0873,17.0958,17.0789,17.0789,20700.0
2009-11-24 12:20:00,20.26,20.27,20.26,20.26,14700.0,17.0789,17.0873,17.0789,17.0789,14700.0
2009-11-24 12:25:00,20.26,20.27,20.26,20.26,21000.0,17.0789,17.0873,17.0789,17.0789,21000.0
2009-11-24 12:30:00,20.26,20.27,20.25,20.26,18600.0,17.0789,17.0873,17.0705,17.0789,18600.0
2009-11-24 12:35:00,20.26,20.28,20.26,20.27,12900.0,17.0789,17.0958,17.0789,17.0873,12900.0
2009-11-24 12:40:00,20.26,20.27,20.24,20.24,19500.0,17.0789,17.0873,17.062,17.062,19500.0
2009-11-24 12:45:00,20.24,20.25,20.24,20.25,10800.0,17.062,17.0705,17.062,17.0705,10800.0
2009-11-24 12:50:00,20.25,20.25,20.24,20.25,19200.0,17.0705,17.0705,17.062,17.0705,19200.0
2009-11-24 12:55:00,20.25,20.25,20.24,20.24,17100.0,17.0705,17.0705,17.062,17.062,17100.0
2009-11-24 13:00:00,20.24,20.25,20.24,20.24,21300.0,17.062,17.0705,17.062,17.062,21300.0
2009-11-24 13:05:00,20.25,20.25,20.23,20.23,34200.0,17.0705,17.0705,17.0536,17.0536,34200.0
2009-11-24 13:10:00,20.23,20.24,20.23,20.24,18600.0,17.0536,17.062,17.0536,17.062,18600.0
2009-11-24 13:15:00,20.24,20.25,20.23,20.25,17400.0,17.062,17.0705,17.0536,17.0705,17400.0
2009-11-24 13:20:00,20.25,20.27,20.25,20.26,15300.0,17.0705,17.0873,17.0705,17.0789,15300.0
2009-11-24 13:25:00,20.26,20.26,20.26,20.26,6000.0,17.0789,17.0789,17.0789,17.0789,6000.0
2009-11-24 13:30:00,20.26,20.27,20.26,20.26,11400.0,17.0789,17.0873,17.0789,17.0789,11400.0
2009-11-24 13:35:00,20.26,20.27,20.25,20.27,11400.0,17.0789,17.0873,17.0705,17.0873,11400.0
2009-11-24 13:40:00,20.27,20.27,20.25,20.26,11400.0,17.0873,17.0873,17.0705,17.0789,11400.0
2009-11-24 13:45:00,20.25,20.26,20.25,20.25,17700.0,17.0705,17.0789,17.0705,17.0705,17700.0
2009-11-24 13:50:00,20.24,20.24,20.23,20.23,11100.0,17.062,17.062,17.0536,17.0536,11100.0
2009-11-24 13:55:00,20.23,20.25,20.23,20.24,14400.0,17.0536,17.0705,17.0536,17.062,14400.0
2009-11-24 14:00:00,20.24,20.24,20.22,20.22,24600.0,17.062,17.062,17.0452,17.0452,24600.0
2009-11-24 14:05:00,20.23,20.24,20.23,20.24,26400.0,17.0536,17.062,17.0536,17.062,26400.0
2009-11-24 14:10:00,20.24,20.24,20.23,20.24,14400.0,17.062,17.062,17.0536,17.062,14400.0
2009-11-24 14:15:00,20.24,20.24,20.23,20.24,20400.0,17.062,17.062,17.0536,17.062,20400.0
2009-11-24 14:20:00,20.23,20.24,20.22,20.24,20100.0,17.0536,17.062,17.0452,17.062,20100.0
2009-11-24 14:25:00,20.24,20.25,20.24,20.25,11100.0,17.062,17.0705,17.062,17.0705,11100.0
2009-11-24 14:30:00,20.25,20.25,20.24,20.24,14700.0,17.0705,17.0705,17.062,17.062,14700.0
2009-11-24 14:35:00,20.24,20.25,20.23,20.23,17700.0,17.062,17.0705,17.0536,17.0536,17700.0
2009-11-24 14:40:00,20.23,20.25,20.23,20.24,18300.0,17.0536,17.0705,17.0536,17.062,18300.0
2009-11-24 14:45:00,20.24,20.27,20.24,20.27,22800.0,17.062,17.0873,17.062,17.0873,22800.0
2009-11-24 14:50:00,20.27,20.28,20.25,20.26,28500.0,17.0873,17.0958,17.0705,17.0789,28500.0
2009-11-24 14:55:00,20.26,20.26,20.25,20.25,14700.0,17.0789,17.0789,17.0705,17.0705,14700.0
2009-11-24 15:00:00,20.25,20.27,20.25,20.27,18600.0,17.0705,17.0873,17.0705,17.0873,18600.0
2009-11-24 15:05:00,20.28,20.28,20.25,20.26,26100.0,17.0958,17.0958,17.0705,17.0789,26100.0
2009-11-24 15:10:00,20.26,20.26,20.23,20.24,45000.0,17.0789,17.0789,17.0536,17.062,45000.0
2009-11-24 15:15:00,20.24,20.24,20.23,20.24,36900.0,17.062,17.062,17.0536,17.062,36900.0
2009-11-24 15:20:00,20.24,20.25,20.23,20.24,30600.0,17.062,17.0705,17.0536,17.062,30600.0
2009-11-24 15:25:00,20.25,20.25,20.24,20.25,23400.0,17.0705,17.0705,17.062,17.0705,23400.0
2009-11-24 15:30:00,20.25,20.27,20.25,20.26,30300.0,17.0705,17.0873,17.0705,17.0789,30300.0
2009-11-24 15:35:00,20.26,20.26,20.25,20.26,53400.0,17.0789,17.0789,17.0705,17.0789,53400.0
2009-11-24 15:40:00,20.26,20.27,20.23,20.24,86700.0,17.0789,17.0873,17.0536,17.062,86700.0
2009-11-24 15:45:00,20.24,20.25,20.23,20.24,58200.0,17.062,17.0705,17.0536,17.062,58200.0
2009-11-24 15:50:00,20.24,20.24,20.22,20.24,59700.0,17.062,17.062,17.0452,17.062,59700.0
2009-11-24 15:55:00,20.24,20.27,20.23,20.27,115800.0,17.062,17.0873,17.0536,17.0873,115800.0
2009-11-25 09:30:00,20.32,20.36,20.2,20.32,28800.0,17.1295,17.1632,17.0283,17.1295,28800.0
2009-11-25 09:35:00,20.32,20.34,20.29,20.31,19200.0,17.1295,17.1463,17.1042,17.121,19200.0
2009-11-25 09:40:00,20.31,20.35,20.27,20.28,80400.0,17.121,17.1548,17.0873,17.0958,80400.0
2009-11-25 09:45:00,20.28,20.3,20.27,20.27,22200.0,17.0958,17.1126,17.0873,17.0873,22200.0
2009-11-25 09:50:00,20.27,20.28,20.26,20.26,58200.0,17.0873,17.0958,17.0789,17.0789,58200.0
2009-11-25 09:55:00,20.26,20.3,20.25,20.28,24900.0,17.0789,17.1126,17.0705,17.0958,24900.0
2009-11-25 10:00:00,20.29,20.4,20.29,20.4,88500.0,17.1042,17.1969,17.1042,17.1969,88500.0
2009-11-25 10:05:00,20.39,20.41,20.37,20.41,31500.0,17.1885,17.2053,17.1716,17.2053,31500.0
2009-11-25 10:10:00,20.41,20.42,20.38,20.4,21300.0,17.2053,17.2138,17.1801,17.1969,21300.0
2009-11-25 10:15:00,20.39,20.4,20.37,20.38,98100.0,17.1885,17.1969,17.1716,17.1801,98100.0
2009-11-25 10:20:00,20.38,20.39,20.36,20.36,49500.0,17.1801,17.1885,17.1632,17.1632,49500.0
2009-11-25 10:25:00,20.36,20.36,20.32,20.33,96900.0,17.1632,17.1632,17.1295,17.1379,96900.0
2009-11-25 10:30:00,20.33,20.36,20.32,20.32,57000.0,17.1379,17.1632,17.1295,17.1295,57000.0
2009-11-25 10:35:00,20.32,20.33,20.3,20.3,186300.0,17.1295,17.1379,17.1126,17.1126,186300.0
2009-11-25 10:40:00,20.3,20.32,20.29,20.32,63600.0,17.1126,17.1295,17.1042,17.1295,63600.0
2009-11-25 10:45:00,20.33,20.36,20.32,20.36,125100.0,17.1379,17.1632,17.1295,17.1632,125100.0
2009-11-25 10:50:00,20.36,20.37,20.33,20.34,50400.0,17.1632,17.1716,17.1379,17.1463,50400.0
2009-11-25 10:55:00,20.34,20.36,20.33,20.34,40500.0,17.1463,17.1632,17.1379,17.1463,40500.0
2009-11-25 11:00:00,20.34,20.36,20.34,20.36,64800.0,17.1463,17.1632,17.1463,17.1632,64800.0
2009-11-25 11:05:00,20.35,20.41,20.35,20.4,11700.0,17.1548,17.2053,17.1548,17.1969,11700.0
2009-11-25 11:10:00,20.4,20.44,20.4,20.44,23100.0,17.1969,17.2306,17.1969,17.2306,23100.0
2009-11-25 11:15:00,20.44,20.48,20.44,20.47,28200.0,17.2306,17.2644,17.2306,17.2559,28200.0
2009-11-25 11:20:00,20.47,20.47,20.44,20.45,37800.0,17.2559,17.2559,17.2306,17.2391,37800.0
2009-11-25 11:25:00,20.45,20.46,20.45,20.45,22200.0,17.2391,17.2475,17.2391,17.2391,22200.0
2009-11-25 11:30:00,20.46,20.5,20.46,20.49,40800.0,17.2475,17.2812,17.2475,17.2728,40800.0
2009-11-25 11:35:00,20.48,20.5,20.48,20.5,22500.0,17.2644,17.2812,17.2644,17.2812,22500.0
2009-11-25 11:40:00,20.5,20.52,20.5,20.52,19500.0,17.2812,17.2981,17.2812,17.2981,19500.0
2009-11-25 11:45:00,20.52,20.53,20.51,20.52,37500.0,17.2981,17.3065,17.2896,17.2981,37500.0
2009-11-25 11:50:00,20.52,20.52,20.51,20.51,36600.0,17.2981,17.2981,17.2896,17.2896,36600.0
2009-11-25 11:55:00,20.51,20.51,20.5,20.5,21300.0,17.2896,17.2896,17.2812,17.2812,21300.0
2009-11-25 12:00:00,20.5,20.51,20.5,20.51,37800.0,17.2812,17.2896,17.2812,17.2896,37800.0
2009-11-25 12:05:00,20.5,20.51,20.48,20.48,28800.0,17.2812,17.2896,17.2644,17.2644,28800.0
2009-11-25 12:10:00,20.48,20.5,20.48,20.5,9600.0,17.2644,17.2812,17.2644,17.2812,9600.0
2009-11-25 12:15:00,20.5,20.53,20.5,20.53,22200.0,17.2812,17.3065,17.2812,17.3065,22200.0
2009-11-25 12:20:00,20.53,20.54,20.53,20.54,11100.0,17.3065,17.3149,17.3065,17.3149,11100.0
2009-11-25 12:25:00,20.53,20.55,20.53,20.55,33300.0,17.3065,17.3234,17.3065,17.3234,33300.0
2009-11-25 12:30:00,20.55,20.55,20.54,20.55,49800.0,17.3234,17.3234,17.3149,17.3234,49800.0
2009-11-25 12:35:00,20.55,20.55,20.54,20.54,43500.0,17.3234,17.3234,17.3149,17.3149,43500.0
2009-11-25 12:40:00,20.54,20.55,20.54,20.55,10500.0,17.3149,17.3234,17.3149,17.3234,10500.0
2009-11-25 12:45:00,20.55,20.55,20.54,20.55,18000.0,17.3234,17.3234,17.3149,17.3234,18000.0
2009-11-25 12:50:00,20.54,20.55,20.53,20.54,64200.0,17.3149,17.3234,17.3065,17.3149,64200.0
2009-11-25 12:55:00,20.54,20.57,20.54,20.57,38100.0,17.3149,17.3402,17.3149,17.3402,38100.0
2009-11-25 13:00:00,20.56,20.58,20.56,20.57,47400.0,17.3318,17.3487,17.3318,17.3402,47400.0
2009-11-25 13:05:00,20.57,20.57,20.55,20.56,27300.0,17.3402,17.3402,17.3234,17.3318,27300.0
2009-11-25 13:10:00,20.55,20.56,20.55,20.55,15600.0,17.3234,17.3318,17.3234,17.3234,15600.0
2009-11-25 13:15:00,20.55,20.57,20.55,20.56,23400.0,17.3234,17.3402,17.3234,17.3318,23400.0
2009-11-25 13:20:00,20.56,20.57,20.53,20.55,90600.0,17.3318,17.3402,17.3065,17.3234,90600.0
2009-11-25 13:25:00,20.55,20.55,20.54,20.55,7200.0,17.3234,17.3234,17.3149,17.3234,7200.0
2009-11-25 13:30:00,20.55,20.55,20.54,20.54,11700.0,17.3234,17.3234,17.3149,17.3149,11700.0
2009-11-25 13:35:00,20.54,20.54,20.53,20.54,9600.0,17.3149,17.3149,17.3065,17.3149,9600.0
2009-11-25 13:40:00,20.53,20.54,20.53,20.54,8700.0,17.3065,17.3149,17.3065,17.3149,8700.0
2009-11-25 13:45:00,20.54,20.54,20.53,20.54,29700.0,17.3149,17.3149,17.3065,17.3149,29700.0
2009-11-25 13:50:00,20.53,20.54,20.53,20.54,8700.0,17.3065,17.3149,17.3065,17.3149,8700.0
2009-11-25 13:55:00,20.53,20.56,20.53,20.55,9300.0,17.3065,17.3318,17.3065,17.3234,9300.0
2009-11-25 14:00:00,20.55,20.55,20.54,20.54,24900.0,17.3234,17.3234,17.3149,17.3149,24900.0
2009-11-25 14:05:00,20.55,20.55,20.54,20.54,14700.0,17.3234,17.3234,17.3149,17.3149,14700.0
2009-11-25 14:10:00,20.54,20.56,20.54,20.55,21000.0,17.3149,17.3318,17.3149,17.3234,21000.0
2009-11-25 14:15:00,20.56,20.56,20.54,20.54,14700.0,17.3318,17.3318,17.3149,17.3149,14700.0
2009-11-25 14:20:00,20.54,20.56,20.54,20.55,9900.0,17.3149,17.3318,17.3149,17.3234,9900.0
2009-11-25 14:25:00,20.56,20.56,20.54,20.56,18900.0,17.3318,17.3318,17.3149,17.3318,18900.0
2009-11-25 14:30:00,20.55,20.56,20.54,20.55,12300.0,17.3234,17.3318,17.3149,17.3234,12300.0
2009-11-25 14:35:00,20.55,20.55,20.54,20.54,9300.0,17.3234,17.3234,17.3149,17.3149,9300.0
2009-11-25 14:40:00,20.54,20.55,20.54,20.55,8400.0,17.3149,17.3234,17.3149,17.3234,8400.0
2009-11-25 14:45:00,20.55,20.56,20.54,20.55,26700.0,17.3234,17.3318,17.3149,17.3234,26700.0
2009-11-25 14:50:00,20.56,20.56,20.55,20.55,18600.0,17.3318,17.3318,17.3234,17.3234,18600.0
2009-11-25 14:55:00,20.55,20.56,20.55,20.56,25200.0,17.3234,17.3318,17.3234,17.3318,25200.0
2009-11-25 15:00:00,20.56,20.56,20.55,20.56,23100.0,17.3318,17.3318,17.3234,17.3318,23100.0
2009-11-25 15:05:00,20.55,20.56,20.55,20.56,41100.0,17.3234,17.3318,17.3234,17.3318,41100.0
2009-11-25 15:10:00,20.56,20.56,20.55,20.56,25800.0,17.3318,17.3318,17.3234,17.3318,25800.0
2009-11-25 15:15:00,20.56,20.56,20.55,20.56,27000.0,17.3318,17.3318,17.3234,17.3318,27000.0
2009-11-25 15:20:00,20.55,20.56,20.53,20.53,57300.0,17.3234,17.3318,17.3065,17.3065,57300.0
2009-11-25 15:25:00,20.53,20.54,20.51,20.51,27600.0,17.3065,17.3149,17.2896,17.2896,27600.0
2009-11-25 15:30:00,20.51,20.52,20.51,20.52,47100.0,17.2896,17.2981,17.2896,17.2981,47100.0
2009-11-25 15:35:00,20.52,20.53,20.52,20.53,46800.0,17.2981,17.3065,17.2981,17.3065,46800.0
2009-11-25 15:40:00,20.53,20.54,20.53,20.53,54300.0,17.3065,17.3149,17.3065,17.3065,54300.0
2009-11-25 15:45:00,20.53,20.57,20.53,20.56,101100.0,17.3065,17.3402,17.3065,17.3318,101100.0
2009-11-25 15:50:00,20.57,20.58,20.56,20.58,139800.0,17.3402,17.3487,17.3318,17.3487,139800.0
2009-11-25 15:55:00,20.58,20.59,20.56,20.57,139800.0,17.3487,17.3571,17.3318,17.3402,139800.0
2009-11-27 09:30:00,20.21,20.32,20.09,20.29,67500.0,17.0368,17.1295,16.9356,17.1042,67500.0
2009-11-27 09:35:00,20.3,20.32,20.18,20.23,67500.0,17.1126,17.1295,17.0115,17.0536,67500.0
2009-11-27 09:40:00,20.22,20.33,20.22,20.3,37500.0,17.0452,17.1379,17.0452,17.1126,37500.0
2009-11-27 09:45:00,20.28,20.29,20.25,20.29,42300.0,17.0958,17.1042,17.0705,17.1042,42300.0
2009-11-27 09:50:00,20.29,20.33,20.28,20.31,38700.0,17.1042,17.1379,17.0958,17.121,38700.0
2009-11-27 09:55:00,20.31,20.34,20.3,20.32,30300.0,17.121,17.1463,17.1126,17.1295,30300.0
2009-11-27 10:00:00,20.32,20.4,20.31,20.37,29700.0,17.1295,17.1969,17.121,17.1716,29700.0
2009-11-27 10:05:00,20.37,20.38,20.33,20.34,21600.0,17.1716,17.1801,17.1379,17.1463,21600.0
2009-11-27 10:10:00,20.34,20.38,20.33,20.35,51000.0,17.1463,17.1801,17.1379,17.1548,51000.0
2009-11-27 10:15:00,20.35,20.41,20.32,20.4,39900.0,17.1548,17.2053,17.1295,17.1969,39900.0
2009-11-27 10:20:00,20.41,20.49,20.4,20.46,69600.0,17.2053,17.2728,17.1969,17.2475,69600.0
2009-11-27 10:25:00,20.46,20.5,20.44,20.45,36600.0,17.2475,17.2812,17.2306,17.2391,36600.0
2009-11-27 10:30:00,20.46,20.47,20.44,20.45,25500.0,17.2475,17.2559,17.2306,17.2391,25500.0
2009-11-27 10:35:00,20.45,20.49,20.45,20.48,20700.0,17.2391,17.2728,17.2391,17.2644,20700.0
2009-11-27 10:40:00,20.48,20.51,20.46,20.51,28200.0,17.2644,17.2896,17.2475,17.2896,28200.0
2009-11-27 10:45:00,20.51,20.52,20.49,20.5,7500.0,17.2896,17.2981,17.2728,17.2812,7500.0
2009-11-27 10:50:00,20.5,20.55,20.49,20.53,16800.0,17.2812,17.3234,17.2728,17.3065,16800.0
2009-11-27 10:55:00,20.52,20.53,20.5,20.5,23700.0,17.2981,17.3065,17.2812,17.2812,23700.0
2009-11-27 11:00:00,20.5,20.53,20.49,20.51,35100.0,17.2812,17.3065,17.2728,17.2896,35100.0
2009-11-27 11:05:00,20.5,20.53,20.5,20.51,21300.0,17.2812,17.3065,17.2812,17.2896,21300.0
2009-11-27 11:10:00,20.5,20.52,20.46,20.49,22500.0,17.2812,17.2981,17.2475,17.2728,22500.0
2009-11-27 11:15:00,20.49,20.5,20.47,20.47,21600.0,17.2728,17.2812,17.2559,17.2559,21600.0
2009-11-27 11:20:00,20.47,20.47,20.4,20.43,31800.0,17.2559,17.2559,17.1969,17.2222,31800.0
2009-11-27 11:25:00,20.43,20.44,20.4,20.43,18300.0,17.2222,17.2306,17.1969,17.2222,18300.0
2009-11-27 11:30:00,20.42,20.43,20.38,20.41,18000.0,17.2138,17.2222,17.1801,17.2053,18000.0
2009-11-27 11:35:00,20.4,20.43,20.39,20.4,29400.0,17.1969,17.2222,17.1885,17.1969,29400.0
2009-11-27 11:40:00,20.4,20.45,20.4,20.45,30000.0,17.1969,17.2391,17.1969,17.2391,30000.0
2009-11-27 11:45:00,20.44,20.45,20.43,20.44,13200.0,17.2306,17.2391,17.2222,17.2306,13200.0
2009-11-27 11:50:00,20.44,20.46,20.43,20.46,29700.0,17.2306,17.2475,17.2222,17.2475,29700.0
2009-11-27 11:55:00,20.45,20.45,20.4,20.43,19500.0,17.2391,17.2391,17.1969,17.2222,19500.0
2009-11-27 12:00:00,20.43,20.44,20.41,20.43,24000.0,17.2222,17.2306,17.2053,17.2222,24000.0
2009-11-27 12:05:00,20.41,20.43,20.38,20.4,38700.0,17.2053,17.2222,17.1801,17.1969,38700.0
2009-11-27 12:10:00,20.4,20.43,20.4,20.42,17700.0,17.1969,17.2222,17.1969,17.2138,17700.0
2009-11-27 12:15:00,20.42,20.43,20.42,20.43,15900.0,17.2138,17.2222,17.2138,17.2222,15900.0
2009-11-27 12:20:00,20.42,20.43,20.41,20.42,32700.0,17.2138,17.2222,17.2053,17.2138,32700.0
2009-11-27 12:25:00,20.43,20.46,20.43,20.45,38400.0,17.2222,17.2475,17.2222,17.2391,38400.0
2009-11-27 12:30:00,20.45,20.49,20.44,20.46,44400.0,17.2391,17.2728,17.2306,17.2475,44400.0
2009-11-27 12:35:00,20.47,20.47,20.47,20.47,42900.0,17.2559,17.2559,17.2559,17.2559,42900.0
2009-11-27 12:40:00,20.47,20.51,20.47,20.5,41700.0,17.2559,17.2896,17.2559,17.2812,41700.0
2009-11-27 12:45:00,20.5,20.54,20.5,20.5,34200.0,17.2812,17.3149,17.2812,17.2812,34200.0
2009-11-27 12:50:00,20.51,20.51,20.46,20.48,28500.0,17.2896,17.2896,17.2475,17.2644,28500.0
2009-11-27 12:55:00,20.48,20.48,20.36,20.39,106500.0,17.2644,17.2644,17.1632,17.1885,106500.0
2009-11-30 09:30:00,20.4,20.42,20.33,20.34,42900.0,17.1969,17.2138,17.1379,17.1463,42900.0
2009-11-30 09:35:00,20.33,20.4,20.33,20.38,15300.0,17.1379,17.1969,17.1379,17.1801,15300.0
2009-11-30 09:40:00,20.36,20.43,20.32,20.42,33000.0,17.1632,17.2222,17.1295,17.2138,33000.0
2009-11-30 09:45:00,20.42,20.42,20.35,20.4,24000.0,17.2138,17.2138,17.1548,17.1969,24000.0
2009-11-30 09:50:00,20.4,20.4,20.35,20.39,26700.0,17.1969,17.1969,17.1548,17.1885,26700.0
2009-11-30 09:55:00,20.4,20.44,20.4,20.43,21300.0,17.1969,17.2306,17.1969,17.2222,21300.0
2009-11-30 10:00:00,20.43,20.44,20.42,20.42,11400.0,17.2222,17.2306,17.2138,17.2138,11400.0
2009-11-30 10:05:00,20.42,20.44,20.42,20.43,39600.0,17.2138,17.2306,17.2138,17.2222,39600.0
2009-11-30 10:10:00,20.43,20.43,20.4,20.42,36000.0,17.2222,17.2222,17.1969,17.2138,36000.0
2009-11-30 10:15:00,20.42,20.43,20.41,20.42,46200.0,17.2138,17.2222,17.2053,17.2138,46200.0
2009-11-30 10:20:00,20.41,20.43,20.39,20.39,32700.0,17.2053,17.2222,17.1885,17.1885,32700.0
2009-11-30 10:25:00,20.39,20.44,20.39,20.43,47100.0,17.1885,17.2306,17.1885,17.2222,47100.0
2009-11-30 10:30:00,20.43,20.44,20.41,20.41,36900.0,17.2222,17.2306,17.2053,17.2053,36900.0
2009-11-30 10:35:00,20.41,20.41,20.38,20.38,17100.0,17.2053,17.2053,17.1801,17.1801,17100.0
2009-11-30 10:40:00,20.39,20.4,20.39,20.39,27900.0,17.1885,17.1969,17.1885,17.1885,27900.0
2009-11-30 10:45:00,20.39,20.39,20.35,20.36,35100.0,17.1885,17.1885,17.1548,17.1632,35100.0
2009-11-30 10:50:00,20.35,20.35,20.33,20.33,19800.0,17.1548,17.1548,17.1379,17.1379,19800.0
2009-11-30 10:55:00,20.33,20.33,20.3,20.31,27900.0,17.1379,17.1379,17.1126,17.121,27900.0
2009-11-30 11:00:00,20.31,20.31,20.22,20.23,39900.0,17.121,17.121,17.0452,17.0536,39900.0
2009-11-30 11:05:00,20.26,20.32,20.26,20.32,54600.0,17.0789,17.1295,17.0789,17.1295,54600.0
2009-11-30 11:10:00,20.32,20.32,20.27,20.27,33300.0,17.1295,17.1295,17.0873,17.0873,33300.0
2009-11-30 11:15:00,20.29,20.29,20.23,20.25,15300.0,17.1042,17.1042,17.0536,17.0705,15300.0
2009-11-30 11:20:00,20.25,20.26,20.23,20.23,27600.0,17.0705,17.0789,17.0536,17.0536,27600.0
2009-11-30 11:25:00,20.23,20.24,20.19,20.2,21600.0,17.0536,17.062,17.0199,17.0283,21600.0
2009-11-30 11:30:00,20.18,20.19,20.18,20.18,10800.0,17.0115,17.0199,17.0115,17.0115,10800.0
2009-11-30 11:35:00,20.18,20.2,20.17,20.19,29400.0,17.0115,17.0283,17.003,17.0199,29400.0
2009-11-30 11:40:00,20.19,20.2,20.18,20.19,24600.0,17.0199,17.0283,17.0115,17.0199,24600.0
2009-11-30 11:45:00,20.19,20.19,20.17,20.17,16200.0,17.0199,17.0199,17.003,17.003,16200.0
2009-11-30 11:50:00,20.17,20.19,20.16,20.17,28800.0,17.003,17.0199,16.9946,17.003,28800.0
2009-11-30 11:55:00,20.17,20.17,20.15,20.16,25200.0,17.003,17.003,16.9862,16.9946,25200.0
2009-11-30 12:00:00,20.16,20.17,20.15,20.15,27600.0,16.9946,17.003,16.9862,16.9862,27600.0
2009-11-30 12:05:00,20.15,20.17,20.13,20.17,30000.0,16.9862,17.003,16.9693,17.003,30000.0
2009-11-30 12:10:00,20.16,20.16,20.14,20.14,25500.0,16.9946,16.9946,16.9777,16.9777,25500.0
2009-11-30 12:15:00,20.16,20.23,20.16,20.22,30300.0,16.9946,17.0536,16.9946,17.0452,30300.0
2009-11-30 12:20:00,20.23,20.23,20.21,20.21,18900.0,17.0536,17.0536,17.0368,17.0368,18900.0
2009-11-30 12:25:00,20.22,20.22,20.21,20.22,16200.0,17.0452,17.0452,17.0368,17.0452,16200.0
2009-11-30 12:30:00,20.22,20.22,20.16,20.16,34800.0,17.0452,17.0452,16.9946,16.9946,34800.0
2009-11-30 12:35:00,20.16,20.16,20.14,20.15,34200.0,16.9946,16.9946,16.9777,16.9862,34200.0
2009-11-30 12:40:00,20.15,20.16,20.14,20.14,16200.0,16.9862,16.9946,16.9777,16.9777,16200.0
2009-11-30 12:45:00,20.14,20.15,20.14,20.15,20700.0,16.9777,16.9862,16.9777,16.9862,20700.0
2009-11-30 12:50:00,20.14,20.17,20.14,20.17,22200.0,16.9777,17.003,16.9777,17.003,22200.0
2009-11-30 12:55:00,20.17,20.18,20.17,20.17,24000.0,17.003,17.0115,17.003,17.003,24000.0
2009-11-30 13:00:00,20.17,20.18,20.17,20.17,35100.0,17.003,17.0115,17.003,17.003,35100.0
2009-11-30 13:05:00,20.17,20.19,20.13,20.14,60900.0,17.003,17.0199,16.9693,16.9777,60900.0
2009-11-30 13:10:00,20.14,20.15,20.14,20.15,17100.0,16.9777,16.9862,16.9777,16.9862,17100.0
2009-11-30 13:15:00,20.15,20.15,20.13,20.15,20700.0,16.9862,16.9862,16.9693,16.9862,20700.0
2009-11-30 13:20:00,20.15,20.17,20.15,20.16,21900.0,16.9862,17.003,16.9862,16.9946,21900.0
2009-11-30 13:25:00,20.16,20.17,20.16,20.16,21900.0,16.9946,17.003,16.9946,16.9946,21900.0
2009-11-30 13:30:00,20.16,20.18,20.14,20.14,30900.0,16.9946,17.0115,16.9777,16.9777,30900.0
2009-11-30 13:35:00,20.14,20.15,20.14,20.14,23700.0,16.9777,16.9862,16.9777,16.9777,23700.0
2009-11-30 13:40:00,20.14,20.15,20.13,20.14,27000.0,16.9777,16.9862,16.9693,16.9777,27000.0
2009-11-30 13:45:00,20.14,20.17,20.12,20.17,22800.0,16.9777,17.003,16.9609,17.003,22800.0
2009-11-30 13:50:00,20.17,20.21,20.17,20.2,19800.0,17.003,17.0368,17.003,17.0283,19800.0
2009-11-30 13:55:00,20.2,20.22,20.2,20.2,15600.0,17.0283,17.0452,17.0283,17.0283,15600.0
2009-11-30 14:00:00,20.21,20.21,20.19,20.19,15600.0,17.0368,17.0368,17.0199,17.0199,15600.0
2009-11-30 14:05:00,20.2,20.22,20.19,20.2,57600.0,17.0283,17.0452,17.0199,17.0283,57600.0
2009-11-30 14:10:00,20.2,20.2,20.19,20.19,15900.0,17.0283,17.0283,17.0199,17.0199,15900.0
2009-11-30 14:15:00,20.19,20.2,20.18,20.19,30600.0,17.0199,17.0283,17.0115,17.0199,30600.0
2009-11-30 14:20:00,20.19,20.2,20.18,20.19,21900.0,17.0199,17.0283,17.0115,17.0199,21900.0
2009-11-30 14:25:00,20.19,20.19,20.17,20.18,20400.0,17.0199,17.0199,17.003,17.0115,20400.0
2009-11-30 14:30:00,20.18,20.19,20.18,20.19,23700.0,17.0115,17.0199,17.0115,17.0199,23700.0
2009-11-30 14:35:00,20.19,20.2,20.19,20.2,12900.0,17.0199,17.0283,17.0199,17.0283,12900.0
2009-11-30 14:40:00,20.2,20.2,20.17,20.17,27900.0,17.0283,17.0283,17.003,17.003,27900.0
2009-11-30 14:45:00,20.17,20.18,20.16,20.17,22800.0,17.003,17.0115,16.9946,17.003,22800.0
2009-11-30 14:50:00,20.17,20.17,20.15,20.15,54300.0,17.003,17.003,16.9862,16.9862,54300.0
2009-11-30 14:55:00,20.16,20.17,20.15,20.15,33600.0,16.9946,17.003,16.9862,16.9862,33600.0
2009-11-30 15:00:00,20.15,20.17,20.15,20.17,29100.0,16.9862,17.003,16.9862,17.003,29100.0
2009-11-30 15:05:00,20.17,20.18,20.16,20.18,27900.0,17.003,17.0115,16.9946,17.0115,27900.0
2009-11-30 15:10:00,20.18,20.2,20.18,20.2,27900.0,17.0115,17.0283,17.0115,17.0283,27900.0
2009-11-30 15:15:00,20.2,20.23,20.2,20.22,52500.0,17.0283,17.0536,17.0283,17.0452,52500.0
2009-11-30 15:20:00,20.21,20.22,20.19,20.21,41100.0,17.0368,17.0452,17.0199,17.0368,41100.0
2009-11-30 15:25:00,20.21,20.24,20.2,20.24,41100.0,17.0368,17.062,17.0283,17.062,41100.0
2009-11-30 15:30:00,20.23,20.26,20.22,20.26,57600.0,17.0536,17.0789,17.0452,17.0789,57600.0
2009-11-30 15:35:00,20.26,20.28,20.25,20.28,36600.0,17.0789,17.0958,17.0705,17.0958,36600.0
2009-11-30 15:40:00,20.28,20.28,20.25,20.26,64800.0,17.0958,17.0958,17.0705,17.0789,64800.0
2009-11-30 15:45:00,20.26,20.28,20.26,20.28,61800.0,17.0789,17.0958,17.0789,17.0958,61800.0
2009-11-30 15:50:00,20.27,20.29,20.27,20.28,68400.0,17.0873,17.1042,17.0873,17.0958,68400.0
2009-11-30 15:55:00,20.28,20.32,20.28,20.29,200400.0,17.0958,17.1295,17.0958,17.1042,200400.0
2009-12-01 09:30:00,20.39,20.5,20.39,20.5,36000.0,17.1885,17.2812,17.1885,17.2812,36000.0
2009-12-01 09:35:00,20.5,20.51,20.45,20.49,28500.0,17.2812,17.2896,17.2391,17.2728,28500.0
2009-12-01 09:40:00,20.48,20.53,20.48,20.5,25200.0,17.2644,17.3065,17.2644,17.2812,25200.0
2009-12-01 09:45:00,20.5,20.51,20.48,20.5,17100.0,17.2812,17.2896,17.2644,17.2812,17100.0
2009-12-01 09:50:00,20.5,20.53,20.5,20.51,21900.0,17.2812,17.3065,17.2812,17.2896,21900.0
2009-12-01 09:55:00,20.51,20.52,20.47,20.49,19200.0,17.2896,17.2981,17.2559,17.2728,19200.0
2009-12-01 10:00:00,20.48,20.55,20.42,20.54,45000.0,17.2644,17.3234,17.2138,17.3149,45000.0
2009-12-01 10:05:00,20.53,20.54,20.46,20.48,37500.0,17.3065,17.3149,17.2475,17.2644,37500.0
2009-12-01 10:10:00,20.49,20.54,20.44,20.53,45000.0,17.2728,17.3149,17.2306,17.3065,45000.0
2009-12-01 10:15:00,20.53,20.57,20.52,20.55,33600.0,17.3065,17.3402,17.2981,17.3234,33600.0
2009-12-01 10:20:00,20.55,20.56,20.53,20.54,34500.0,17.3234,17.3318,17.3065,17.3149,34500.0
2009-12-01 10:25:00,20.53,20.55,20.51,20.54,40500.0,17.3065,17.3234,17.2896,17.3149,40500.0
2009-12-01 10:30:00,20.55,20.58,20.55,20.55,14100.0,17.3234,17.3487,17.3234,17.3234,14100.0
2009-12-01 10:35:00,20.56,20.56,20.53,20.54,23400.0,17.3318,17.3318,17.3065,17.3149,23400.0
2009-12-01 10:40:00,20.55,20.55,20.53,20.54,7200.0,17.3234,17.3234,17.3065,17.3149,7200.0
2009-12-01 10:45:00,20.55,20.57,20.55,20.57,20400.0,17.3234,17.3402,17.3234,17.3402,20400.0
2009-12-01 10:50:00,20.56,20.56,20.53,20.54,15300.0,17.3318,17.3318,17.3065,17.3149,15300.0
2009-12-01 10:55:00,20.54,20.54,20.51,20.54,10800.0,17.3149,17.3149,17.2896,17.3149,10800.0
2009-12-01 11:00:00,20.54,20.56,20.54,20.55,8400.0,17.3149,17.3318,17.3149,17.3234,8400.0
2009-12-01 11:05:00,20.55,20.55,20.53,20.55,10800.0,17.3234,17.3234,17.3065,17.3234,10800.0
2009-12-01 11:10:00,20.53,20.53,20.52,20.52,12600.0,17.3065,17.3065,17.2981,17.2981,12600.0
2009-12-01 11:15:00,20.52,20.53,20.52,20.52,12000.0,17.2981,17.3065,17.2981,17.2981,12000.0
2009-12-01 11:20:00,20.52,20.53,20.5,20.51,20400.0,17.2981,17.3065,17.2812,17.2896,20400.0
2009-12-01 11:25:00,20.51,20.54,20.51,20.54,15000.0,17.2896,17.3149,17.2896,17.3149,15000.0
2009-12-01 11:30:00,20.54,20.54,20.53,20.53,11100.0,17.3149,17.3149,17.3065,17.3065,11100.0
2009-12-01 11:35:00,20.52,20.54,20.52,20.54,15000.0,17.2981,17.3149,17.2981,17.3149,15000.0
2009-12-01 11:40:00,20.53,20.54,20.53,20.54,7800.0,17.3065,17.3149,17.3065,17.3149,7800.0
2009-12-01 11:45:00,20.54,20.54,20.53,20.54,6900.0,17.3149,17.3149,17.3065,17.3149,6900.0
2009-12-01 11:50:00,20.54,20.55,20.53,20.54,11700.0,17.3149,17.3234,17.3065,17.3149,11700.0
2009-12-01 11:55:00,20.54,20.56,20.53,20.55,19500.0,17.3149,17.3318,17.3065,17.3234,19500.0
2009-12-01 12:00:00,20.56,20.59,20.55,20.59,32700.0,17.3318,17.3571,17.3234,17.3571,32700.0
2009-12-01 12:05:00,20.59,20.61,20.59,20.61,15900.0,17.3571,17.3739,17.3571,17.3739,15900.0
2009-12-01 12:10:00,20.61,20.61,20.59,20.61,15300.0,17.3739,17.3739,17.3571,17.3739,15300.0
2009-12-01 12:15:00,20.61,20.63,20.6,20.63,14700.0,17.3739,17.3908,17.3655,17.3908,14700.0
2009-12-01 12:20:00,20.63,20.64,20.6,20.6,24000.0,17.3908,17.3992,17.3655,17.3655,24000.0
2009-12-01 12:25:00,20.61,20.62,20.61,20.61,5700.0,17.3739,17.3824,17.3739,17.3739,5700.0
2009-12-01 12:30:00,20.61,20.62,20.61,20.61,15900.0,17.3739,17.3824,17.3739,17.3739,15900.0
2009-12-01 12:35:00,20.61,20.61,20.59,20.6,30300.0,17.3739,17.3739,17.3571,17.3655,30300.0
2009-12-01 12:40:00,20.59,20.6,20.59,20.6,18600.0,17.3571,17.3655,17.3571,17.3655,18600.0
2009-12-01 12:45:00,20.6,20.61,20.59,20.61,21000.0,17.3655,17.3739,17.3571,17.3739,21000.0
2009-12-01 12:50:00,20.6,20.61,20.6,20.6,16500.0,17.3655,17.3739,17.3655,17.3655,16500.0
2009-12-01 12:55:00,20.6,20.61,20.6,20.61,19200.0,17.3655,17.3739,17.3655,17.3739,19200.0
2009-12-01 13:00:00,20.61,20.61,20.6,20.6,13200.0,17.3739,17.3739,17.3655,17.3655,13200.0
2009-12-01 13:05:00,20.6,20.6,20.6,20.6,13200.0,17.3655,17.3655,17.3655,17.3655,13200.0
2009-12-01 13:10:00,20.6,20.61,20.58,20.61,37200.0,17.3655,17.3739,17.3487,17.3739,37200.0
2009-12-01 13:15:00,20.6,20.61,20.6,20.61,5100.0,17.3655,17.3739,17.3655,17.3739,5100.0
2009-12-01 13:20:00,20.62,20.65,20.61,20.64,24600.0,17.3824,17.4077,17.3739,17.3992,24600.0
2009-12-01 13:25:00,20.64,20.64,20.62,20.63,5100.0,17.3992,17.3992,17.3824,17.3908,5100.0
2009-12-01 13:30:00,20.63,20.66,20.63,20.66,17100.0,17.3908,17.4161,17.3908,17.4161,17100.0
2009-12-01 13:35:00,20.65,20.66,20.64,20.64,18000.0,17.4077,17.4161,17.3992,17.3992,18000.0
2009-12-01 13:40:00,20.65,20.68,20.64,20.67,70200.0,17.4077,17.433,17.3992,17.4245,70200.0
2009-12-01 13:45:00,20.66,20.69,20.66,20.68,21000.0,17.4161,17.4414,17.4161,17.433,21000.0
2009-12-01 13:50:00,20.68,20.69,20.67,20.69,31200.0,17.433,17.4414,17.4245,17.4414,31200.0
2009-12-01 13:55:00,20.69,20.7,20.68,20.69,32400.0,17.4414,17.4498,17.433,17.4414,32400.0
2009-12-01 14:00:00,20.7,20.7,20.69,20.7,11100.0,17.4498,17.4498,17.4414,17.4498,11100.0
2009-12-01 14:05:00,20.69,20.7,20.69,20.69,24600.0,17.4414,17.4498,17.4414,17.4414,24600.0
2009-12-01 14:10:00,20.69,20.7,20.69,20.69,32700.0,17.4414,17.4498,17.4414,17.4414,32700.0
2009-12-01 14:15:00,20.7,20.71,20.69,20.7,21900.0,17.4498,17.4582,17.4414,17.4498,21900.0
2009-12-01 14:20:00,20.7,20.7,20.69,20.7,15600.0,17.4498,17.4498,17.4414,17.4498,15600.0
2009-12-01 14:25:00,20.7,20.72,20.7,20.72,16500.0,17.4498,17.4667,17.4498,17.4667,16500.0
2009-12-01 14:30:00,20.72,20.74,20.72,20.73,26700.0,17.4667,17.4835,17.4667,17.4751,26700.0
2009-12-01 14:35:00,20.72,20.73,20.72,20.73,4500.0,17.4667,17.4751,17.4667,17.4751,4500.0
2009-12-01 14:40:00,20.73,20.73,20.72,20.72,38100.0,17.4751,17.4751,17.4667,17.4667,38100.0
2009-12-01 14:45:00,20.71,20.71,20.69,20.7,36000.0,17.4582,17.4582,17.4414,17.4498,36000.0
2009-12-01 14:50:00,20.7,20.7,20.68,20.68,37800.0,17.4498,17.4498,17.433,17.433,37800.0
2009-12-01 14:55:00,20.68,20.68,20.66,20.66,24300.0,17.433,17.433,17.4161,17.4161,24300.0
2009-12-01 15:00:00,20.66,20.67,20.66,20.67,112200.0,17.4161,17.4245,17.4161,17.4245,112200.0
2009-12-01 15:05:00,20.67,20.71,20.67,20.71,54300.0,17.4245,17.4582,17.4245,17.4582,54300.0
2009-12-01 15:10:00,20.71,20.73,20.71,20.72,60900.0,17.4582,17.4751,17.4582,17.4667,60900.0
2009-12-01 15:15:00,20.72,20.75,20.72,20.75,94200.0,17.4667,17.492,17.4667,17.492,94200.0
2009-12-01 15:20:00,20.75,20.75,20.73,20.74,51000.0,17.492,17.492,17.4751,17.4835,51000.0
2009-12-01 15:25:00,20.74,20.75,20.74,20.75,62400.0,17.4835,17.492,17.4835,17.492,62400.0
2009-12-01 15:30:00,20.75,20.75,20.7,20.7,54000.0,17.492,17.492,17.4498,17.4498,54000.0
2009-12-01 15:35:00,20.71,20.71,20.7,20.71,52800.0,17.4582,17.4582,17.4498,17.4582,52800.0
2009-12-01 15:40:00,20.71,20.72,20.71,20.72,50400.0,17.4582,17.4667,17.4582,17.4667,50400.0
2009-12-01 15:45:00,20.72,20.76,20.72,20.75,53400.0,17.4667,17.5004,17.4667,17.492,53400.0
2009-12-01 15:50:00,20.75,20.76,20.74,20.74,145200.0,17.492,17.5004,17.4835,17.4835,145200.0
2009-12-01 15:55:00,20.74,20.75,20.71,20.72,176700.0,17.4835,17.492,17.4582,17.4667,176700.0
2009-12-02 09:30:00,20.7,20.7,20.63,20.68,71400.0,17.4498,17.4498,17.3908,17.433,71400.0
2009-12-02 09:35:00,20.7,20.79,20.69,20.78,33300.0,17.4498,17.5257,17.4414,17.5173,33300.0
2009-12-02 09:40:00,20.79,20.85,20.79,20.83,62700.0,17.5257,17.5763,17.5257,17.5594,62700.0
2009-12-02 09:45:00,20.83,20.85,20.82,20.85,50100.0,17.5594,17.5763,17.551,17.5763,50100.0
2009-12-02 09:50:00,20.85,20.89,20.84,20.88,41700.0,17.5763,17.61,17.5678,17.6016,41700.0
2009-12-02 09:55:00,20.88,20.9,20.85,20.88,41700.0,17.6016,17.6184,17.5763,17.6016,41700.0
2009-12-02 10:00:00,20.88,20.9,20.86,20.89,52500.0,17.6016,17.6184,17.5847,17.61,52500.0
2009-12-02 10:05:00,20.9,20.92,20.88,20.9,19800.0,17.6184,17.6353,17.6016,17.6184,19800.0
2009-12-02 10:10:00,20.91,20.95,20.91,20.95,31500.0,17.6268,17.6606,17.6268,17.6606,31500.0
2009-12-02 10:15:00,20.95,20.96,20.93,20.94,15600.0,17.6606,17.669,17.6437,17.6521,15600.0
2009-12-02 10:20:00,20.94,20.94,20.92,20.92,74700.0,17.6521,17.6521,17.6353,17.6353,74700.0
2009-12-02 10:25:00,20.91,20.92,20.9,20.9,20700.0,17.6268,17.6353,17.6184,17.6184,20700.0
2009-12-02 10:30:00,20.9,20.94,20.89,20.91,32100.0,17.6184,17.6521,17.61,17.6268,32100.0
2009-12-02 10:35:00,20.92,20.95,20.91,20.95,76200.0,17.6353,17.6606,17.6268,17.6606,76200.0
2009-12-02 10:40:00,20.95,20.96,20.94,20.95,11100.0,17.6606,17.669,17.6521,17.6606,11100.0
2009-12-02 10:45:00,20.95,20.97,20.95,20.96,19500.0,17.6606,17.6774,17.6606,17.669,19500.0
2009-12-02 10:50:00,20.97,20.99,20.97,20.99,20400.0,17.6774,17.6943,17.6774,17.6943,20400.0
2009-12-02 10:55:00,20.98,20.98,20.96,20.97,30900.0,17.6859,17.6859,17.669,17.6774,30900.0
2009-12-02 11:00:00,20.97,20.98,20.93,20.94,24000.0,17.6774,17.6859,17.6437,17.6521,24000.0
2009-12-02 11:05:00,20.94,20.97,20.94,20.97,10800.0,17.6521,17.6774,17.6521,17.6774,10800.0
2009-12-02 11:10:00,20.97,20.97,20.92,20.92,24900.0,17.6774,17.6774,17.6353,17.6353,24900.0
2009-12-02 11:15:00,20.91,20.92,20.89,20.9,14400.0,17.6268,17.6353,17.61,17.6184,14400.0
2009-12-02 11:20:00,20.9,20.91,20.89,20.9,16200.0,17.6184,17.6268,17.61,17.6184,16200.0
2009-12-02 11:25:00,20.91,20.92,20.91,20.92,9000.0,17.6268,17.6353,17.6268,17.6353,9000.0
2009-12-02 11:30:00,20.92,20.96,20.91,20.96,7800.0,17.6353,17.669,17.6268,17.669,7800.0
2009-12-02 11:35:00,20.96,20.96,20.91,20.93,23400.0,17.669,17.669,17.6268,17.6437,23400.0
2009-12-02 11:40:00,20.93,20.93,20.92,20.92,12000.0,17.6437,17.6437,17.6353,17.6353,12000.0
2009-12-02 11:45:00,20.92,20.92,20.9,20.9,4200.0,17.6353,17.6353,17.6184,17.6184,4200.0
2009-12-02 11:50:00,20.9,20.9,20.88,20.88,19800.0,17.6184,17.6184,17.6016,17.6016,19800.0
2009-12-02 11:55:00,20.87,20.88,20.87,20.88,11700.0,17.5931,17.6016,17.5931,17.6016,11700.0
2009-12-02 12:00:00,20.88,20.89,20.88,20.89,3000.0,17.6016,17.61,17.6016,17.61,3000.0
2009-12-02 12:05:00,20.89,20.89,20.89,20.89,2100.0,17.61,17.61,17.61,17.61,2100.0
2009-12-02 12:10:00,20.9,20.91,20.89,20.9,12600.0,17.6184,17.6268,17.61,17.6184,12600.0
2009-12-02 12:15:00,20.9,20.9,20.86,20.86,9900.0,17.6184,17.6184,17.5847,17.5847,9900.0
2009-12-02 12:20:00,20.86,20.86,20.82,20.84,42300.0,17.5847,17.5847,17.551,17.5678,42300.0
2009-12-02 12:25:00,20.84,20.86,20.84,20.85,6000.0,17.5678,17.5847,17.5678,17.5763,6000.0
2009-12-02 12:30:00,20.85,20.86,20.85,20.86,15000.0,17.5763,17.5847,17.5763,17.5847,15000.0
2009-12-02 12:35:00,20.86,20.88,20.86,20.88,9300.0,17.5847,17.6016,17.5847,17.6016,9300.0
2009-12-02 12:40:00,20.88,20.88,20.87,20.88,4500.0,17.6016,17.6016,17.5931,17.6016,4500.0
2009-12-02 12:45:00,20.87,20.88,20.87,20.88,7500.0,17.5931,17.6016,17.5931,17.6016,7500.0
2009-12-02 12:50:00,20.88,20.88,20.87,20.88,7800.0,17.6016,17.6016,17.5931,17.6016,7800.0
2009-12-02 12:55:00,20.88,20.9,20.88,20.89,16800.0,17.6016,17.6184,17.6016,17.61,16800.0
2009-12-02 13:00:00,20.89,20.89,20.87,20.87,12300.0,17.61,17.61,17.5931,17.5931,12300.0
2009-12-02 13:05:00,20.88,20.88,20.86,20.88,18600.0,17.6016,17.6016,17.5847,17.6016,18600.0
2009-12-02 13:10:00,20.88,20.89,20.87,20.88,22500.0,17.6016,17.61,17.5931,17.6016,22500.0
2009-12-02 13:15:00,20.88,20.89,20.87,20.87,16800.0,17.6016,17.61,17.5931,17.5931,16800.0
2009-12-02 13:20:00,20.88,20.88,20.87,20.88,7800.0,17.6016,17.6016,17.5931,17.6016,7800.0
2009-12-02 13:25:00,20.88,20.88,20.86,20.87,9000.0,17.6016,17.6016,17.5847,17.5931,9000.0
2009-12-02 13:30:00,20.87,20.89,20.86,20.89,17100.0,17.5931,17.61,17.5847,17.61,17100.0
2009-12-02 13:35:00,20.89,20.89,20.87,20.87,12000.0,17.61,17.61,17.5931,17.5931,12000.0
2009-12-02 13:40:00,20.87,20.87,20.86,20.87,30300.0,17.5931,17.5931,17.5847,17.5931,30300.0
2009-12-02 13:45:00,20.87,20.88,20.87,20.88,15600.0,17.5931,17.6016,17.5931,17.6016,15600.0
2009-12-02 13:50:00,20.87,20.88,20.86,20.87,27300.0,17.5931,17.6016,17.5847,17.5931,27300.0
2009-12-02 13:55:00,20.88,20.88,20.87,20.87,10200.0,17.6016,17.6016,17.5931,17.5931,10200.0
2009-12-02 14:00:00,20.88,20.9,20.85,20.87,33600.0,17.6016,17.6184,17.5763,17.5931,33600.0
2009-12-02 14:05:00,20.87,20.87,20.84,20.85,13500.0,17.5931,17.5931,17.5678,17.5763,13500.0
2009-12-02 14:10:00,20.84,20.85,20.82,20.85,9000.0,17.5678,17.5763,17.551,17.5763,9000.0
2009-12-02 14:15:00,20.85,20.86,20.8,20.8,26400.0,17.5763,17.5847,17.5341,17.5341,26400.0
2009-12-02 14:20:00,20.8,20.82,20.78,20.79,19200.0,17.5341,17.551,17.5173,17.5257,19200.0
2009-12-02 14:25:00,20.8,20.84,20.8,20.82,15300.0,17.5341,17.5678,17.5341,17.551,15300.0
2009-12-02 14:30:00,20.81,20.81,20.79,20.79,20100.0,17.5425,17.5425,17.5257,17.5257,20100.0
2009-12-02 14:35:00,20.79,20.84,20.79,20.83,16500.0,17.5257,17.5678,17.5257,17.5594,16500.0
2009-12-02 14:40:00,20.83,20.84,20.83,20.83,14700.0,17.5594,17.5678,17.5594,17.5594,14700.0
2009-12-02 14:45:00,20.83,20.84,20.83,20.83,13800.0,17.5594,17.5678,17.5594,17.5594,13800.0
2009-12-02 14:50:00,20.83,20.83,20.82,20.82,22500.0,17.5594,17.5594,17.551,17.551,22500.0
2009-12-02 14:55:00,20.82,20.83,20.8,20.8,41700.0,17.551,17.5594,17.5341,17.5341,41700.0
2009-12-02 15:00:00,20.8,20.8,20.76,20.77,65400.0,17.5341,17.5341,17.5004,17.5088,65400.0
2009-12-02 15:05:00,20.77,20.77,20.76,20.76,38700.0,17.5088,17.5088,17.5004,17.5004,38700.0
2009-12-02 15:10:00,20.76,20.76,20.75,20.75,35400.0,17.5004,17.5004,17.492,17.492,35400.0
2009-12-02 15:15:00,20.74,20.74,20.72,20.72,56700.0,17.4835,17.4835,17.4667,17.4667,56700.0
2009-12-02 15:20:00,20.72,20.73,20.7,20.7,85200.0,17.4667,17.4751,17.4498,17.4498,85200.0
2009-12-02 15:25:00,20.71,20.73,20.7,20.72,45000.0,17.4582,17.4751,17.4498,17.4667,45000.0
2009-12-02 15:30:00,20.72,20.74,20.72,20.74,69600.0,17.4667,17.4835,17.4667,17.4835,69600.0
2009-12-02 15:35:00,20.74,20.77,20.74,20.77,69900.0,17.4835,17.5088,17.4835,17.5088,69900.0
2009-12-02 15:40:00,20.76,20.82,20.76,20.79,136200.0,17.5004,17.551,17.5004,17.5257,136200.0
2009-12-02 15:45:00,20.79,20.8,20.78,20.79,65100.0,17.5257,17.5341,17.5173,17.5257,65100.0
2009-12-02 15:50:00,20.79,20.8,20.76,20.76,92700.0,17.5257,17.5341,17.5004,17.5004,92700.0
2009-12-02 15:55:00,20.76,20.78,20.76,20.77,102600.0,17.5004,17.5173,17.5004,17.5088,102600.0
2009-12-03 09:30:00,20.72,20.77,20.65,20.65,43800.0,17.4667,17.5088,17.4077,17.4077,43800.0
2009-12-03 09:35:00,20.65,20.66,20.58,20.61,86400.0,17.4077,17.4161,17.3487,17.3739,86400.0
2009-12-03 09:40:00,20.61,20.64,20.57,20.64,78600.0,17.3739,17.3992,17.3402,17.3992,78600.0
2009-12-03 09:45:00,20.64,20.68,20.57,20.57,114600.0,17.3992,17.433,17.3402,17.3402,114600.0
2009-12-03 09:50:00,20.59,20.59,20.49,20.5,127500.0,17.3571,17.3571,17.2728,17.2812,127500.0
2009-12-03 09:55:00,20.49,20.49,20.47,20.48,20700.0,17.2728,17.2728,17.2559,17.2644,20700.0
2009-12-03 10:00:00,20.48,20.48,20.39,20.43,111000.0,17.2644,17.2644,17.1885,17.2222,111000.0
2009-12-03 10:05:00,20.43,20.45,20.4,20.45,39300.0,17.2222,17.2391,17.1969,17.2391,39300.0
2009-12-03 10:10:00,20.46,20.47,20.42,20.44,54300.0,17.2475,17.2559,17.2138,17.2306,54300.0
2009-12-03 10:15:00,20.44,20.45,20.38,20.4,67500.0,17.2306,17.2391,17.1801,17.1969,67500.0
2009-12-03 10:20:00,20.39,20.41,20.38,20.38,38700.0,17.1885,17.2053,17.1801,17.1801,38700.0
2009-12-03 10:25:00,20.38,20.42,20.38,20.42,57900.0,17.1801,17.2138,17.1801,17.2138,57900.0
2009-12-03 10:30:00,20.42,20.42,20.39,20.39,60300.0,17.2138,17.2138,17.1885,17.1885,60300.0
2009-12-03 10:35:00,20.39,20.39,20.34,20.34,74700.0,17.1885,17.1885,17.1463,17.1463,74700.0
2009-12-03 10:40:00,20.35,20.35,20.32,20.33,41100.0,17.1548,17.1548,17.1295,17.1379,41100.0
2009-12-03 10:45:00,20.33,20.36,20.31,20.36,113100.0,17.1379,17.1632,17.121,17.1632,113100.0
2009-12-03 10:50:00,20.36,20.37,20.33,20.33,59400.0,17.1632,17.1716,17.1379,17.1379,59400.0
2009-12-03 10:55:00,20.33,20.35,20.33,20.35,42900.0,17.1379,17.1548,17.1379,17.1548,42900.0
2009-12-03 11:00:00,20.34,20.37,20.34,20.37,33600.0,17.1463,17.1716,17.1463,17.1716,33600.0
2009-12-03 11:05:00,20.36,20.39,20.36,20.37,27900.0,17.1632,17.1885,17.1632,17.1716,27900.0
2009-12-03 11:10:00,20.37,20.38,20.37,20.38,30600.0,17.1716,17.1801,17.1716,17.1801,30600.0
2009-12-03 11:15:00,20.38,20.39,20.38,20.38,61200.0,17.1801,17.1885,17.1801,17.1801,61200.0
2009-12-03 11:20:00,20.38,20.41,20.37,20.41,27600.0,17.1801,17.2053,17.1716,17.2053,27600.0
2009-12-03 11:25:00,20.4,20.42,20.4,20.41,23100.0,17.1969,17.2138,17.1969,17.2053,23100.0
2009-12-03 11:30:00,20.41,20.42,20.41,20.41,33600.0,17.2053,17.2138,17.2053,17.2053,33600.0
2009-12-03 11:35:00,20.41,20.41,20.37,20.37,36900.0,17.2053,17.2053,17.1716,17.1716,36900.0
2009-12-03 11:40:00,20.37,20.38,20.37,20.38,16800.0,17.1716,17.1801,17.1716,17.1801,16800.0
2009-12-03 11:45:00,20.38,20.38,20.36,20.37,17700.0,17.1801,17.1801,17.1632,17.1716,17700.0
2009-12-03 11:50:00,20.37,20.38,20.37,20.37,22800.0,17.1716,17.1801,17.1716,17.1716,22800.0
2009-12-03 11:55:00,20.37,20.37,20.36,20.37,17700.0,17.1716,17.1716,17.1632,17.1716,17700.0
2009-12-03 12:00:00,20.37,20.39,20.37,20.39,32100.0,17.1716,17.1885,17.1716,17.1885,32100.0
2009-12-03 12:05:00,20.4,20.4,20.39,20.39,33600.0,17.1969,17.1969,17.1885,17.1885,33600.0
2009-12-03 12:10:00,20.39,20.41,20.39,20.41,27300.0,17.1885,17.2053,17.1885,17.2053,27300.0
2009-12-03 12:15:00,20.41,20.44,20.41,20.44,30900.0,17.2053,17.2306,17.2053,17.2306,30900.0
2009-12-03 12:20:00,20.44,20.46,20.44,20.46,27600.0,17.2306,17.2475,17.2306,17.2475,27600.0
2009-12-03 12:25:00,20.46,20.47,20.45,20.45,36900.0,17.2475,17.2559,17.2391,17.2391,36900.0
2009-12-03 12:30:00,20.45,20.46,20.45,20.46,21000.0,17.2391,17.2475,17.2391,17.2475,21000.0
2009-12-03 12:35:00,20.46,20.48,20.46,20.48,20400.0,17.2475,17.2644,17.2475,17.2644,20400.0
2009-12-03 12:40:00,20.48,20.49,20.48,20.49,24300.0,17.2644,17.2728,17.2644,17.2728,24300.0
2009-12-03 12:45:00,20.49,20.5,20.49,20.5,10500.0,17.2728,17.2812,17.2728,17.2812,10500.0
2009-12-03 12:50:00,20.5,20.51,20.5,20.5,22500.0,17.2812,17.2896,17.2812,17.2812,22500.0
2009-12-03 12:55:00,20.5,20.52,20.5,20.52,17400.0,17.2812,17.2981,17.2812,17.2981,17400.0
2009-12-03 13:00:00,20.51,20.52,20.51,20.52,19800.0,17.2896,17.2981,17.2896,17.2981,19800.0
2009-12-03 13:05:00,20.52,20.52,20.5,20.52,23400.0,17.2981,17.2981,17.2812,17.2981,23400.0
2009-12-03 13:10:00,20.52,20.52,20.47,20.48,56100.0,17.2981,17.2981,17.2559,17.2644,56100.0
2009-12-03 13:15:00,20.48,20.51,20.47,20.51,32100.0,17.2644,17.2896,17.2559,17.2896,32100.0
2009-12-03 13:20:00,20.51,20.51,20.48,20.49,66300.0,17.2896,17.2896,17.2644,17.2728,66300.0
2009-12-03 13:25:00,20.48,20.49,20.46,20.47,42900.0,17.2644,17.2728,17.2475,17.2559,42900.0
2009-12-03 13:30:00,20.48,20.49,20.48,20.49,24300.0,17.2644,17.2728,17.2644,17.2728,24300.0
2009-12-03 13:35:00,20.5,20.51,20.49,20.51,27600.0,17.2812,17.2896,17.2728,17.2896,27600.0
2009-12-03 13:40:00,20.5,20.52,20.5,20.52,17700.0,17.2812,17.2981,17.2812,17.2981,17700.0
2009-12-03 13:45:00,20.53,20.53,20.52,20.53,22200.0,17.3065,17.3065,17.2981,17.3065,22200.0
2009-12-03 13:50:00,20.53,20.54,20.53,20.53,25800.0,17.3065,17.3149,17.3065,17.3065,25800.0
2009-12-03 13:55:00,20.53,20.54,20.53,20.53,46200.0,17.3065,17.3149,17.3065,17.3065,46200.0
2009-12-03 14:00:00,20.53,20.54,20.53,20.53,49800.0,17.3065,17.3149,17.3065,17.3065,49800.0
2009-12-03 14:05:00,20.53,20.53,20.51,20.53,16500.0,17.3065,17.3065,17.2896,17.3065,16500.0
2009-12-03 14:10:00,20.53,20.53,20.52,20.53,22800.0,17.3065,17.3065,17.2981,17.3065,22800.0
2009-12-03 14:15:00,20.54,20.54,20.48,20.49,30000.0,17.3149,17.3149,17.2644,17.2728,30000.0
2009-12-03 14:20:00,20.49,20.52,20.48,20.51,31800.0,17.2728,17.2981,17.2644,17.2896,31800.0
2009-12-03 14:25:00,20.51,20.51,20.49,20.49,35400.0,17.2896,17.2896,17.2728,17.2728,35400.0
2009-12-03 14:30:00,20.49,20.5,20.49,20.49,30900.0,17.2728,17.2812,17.2728,17.2728,30900.0
2009-12-03 14:35:00,20.49,20.5,20.49,20.5,24600.0,17.2728,17.2812,17.2728,17.2812,24600.0
2009-12-03 14:40:00,20.5,20.52,20.5,20.52,17400.0,17.2812,17.2981,17.2812,17.2981,17400.0
2009-12-03 14:45:00,20.52,20.52,20.51,20.52,15900.0,17.2981,17.2981,17.2896,17.2981,15900.0
2009-12-03 14:50:00,20.52,20.54,20.49,20.49,116400.0,17.2981,17.3149,17.2728,17.2728,116400.0
2009-12-03 14:55:00,20.49,20.49,20.47,20.48,28200.0,17.2728,17.2728,17.2559,17.2644,28200.0
2009-12-03 15:00:00,20.48,20.5,20.48,20.5,24900.0,17.2644,17.2812,17.2644,17.2812,24900.0
2009-12-03 15:05:00,20.5,20.54,20.5,20.54,33900.0,17.2812,17.3149,17.2812,17.3149,33900.0
2009-12-03 15:10:00,20.54,20.55,20.53,20.55,34200.0,17.3149,17.3234,17.3065,17.3234,34200.0
2009-12-03 15:15:00,20.55,20.58,20.55,20.58,27900.0,17.3234,17.3487,17.3234,17.3487,27900.0
2009-12-03 15:20:00,20.58,20.58,20.55,20.55,45600.0,17.3487,17.3487,17.3234,17.3234,45600.0
2009-12-03 15:25:00,20.56,20.56,20.53,20.56,38700.0,17.3318,17.3318,17.3065,17.3318,38700.0
2009-12-03 15:30:00,20.56,20.58,20.55,20.56,49800.0,17.3318,17.3487,17.3234,17.3318,49800.0
2009-12-03 15:35:00,20.56,20.57,20.53,20.54,51300.0,17.3318,17.3402,17.3065,17.3149,51300.0
2009-12-03 15:40:00,20.54,20.54,20.47,20.48,86400.0,17.3149,17.3149,17.2559,17.2644,86400.0
2009-12-03 15:45:00,20.49,20.49,20.45,20.46,60300.0,17.2728,17.2728,17.2391,17.2475,60300.0
2009-12-03 15:50:00,20.46,20.46,20.42,20.46,108900.0,17.2475,17.2475,17.2138,17.2475,108900.0
2009-12-03 15:55:00,20.46,20.47,20.42,20.44,108300.0,17.2475,17.2559,17.2138,17.2306,108300.0
2009-12-04 09:30:00,20.63,20.67,20.62,20.64,31800.0,17.3908,17.4245,17.3824,17.3992,31800.0
2009-12-04 09:35:00,20.66,20.69,20.63,20.64,25200.0,17.4161,17.4414,17.3908,17.3992,25200.0
2009-12-04 09:40:00,20.67,20.8,20.66,20.74,42600.0,17.4245,17.5341,17.4161,17.4835,42600.0
2009-12-04 09:45:00,20.74,20.79,20.74,20.79,52500.0,17.4835,17.5257,17.4835,17.5257,52500.0
2009-12-04 09:50:00,20.79,20.8,20.77,20.78,28500.0,17.5257,17.5341,17.5088,17.5173,28500.0
2009-12-04 09:55:00,20.78,20.8,20.78,20.79,21000.0,17.5173,17.5341,17.5173,17.5257,21000.0
2009-12-04 10:00:00,20.79,20.79,20.7,20.7,51000.0,17.5257,17.5257,17.4498,17.4498,51000.0
2009-12-04 10:05:00,20.7,20.71,20.65,20.69,59400.0,17.4498,17.4582,17.4077,17.4414,59400.0
2009-12-04 10:10:00,20.7,20.7,20.65,20.68,36900.0,17.4498,17.4498,17.4077,17.433,36900.0
2009-12-04 10:15:00,20.68,20.73,20.67,20.72,21600.0,17.433,17.4751,17.4245,17.4667,21600.0
2009-12-04 10:20:00,20.73,20.73,20.68,20.68,27000.0,17.4751,17.4751,17.433,17.433,27000.0
2009-12-04 10:25:00,20.68,20.7,20.67,20.7,68700.0,17.433,17.4498,17.4245,17.4498,68700.0
2009-12-04 10:30:00,20.7,20.72,20.69,20.69,27900.0,17.4498,17.4667,17.4414,17.4414,27900.0
2009-12-04 10:35:00,20.68,20.7,20.67,20.69,44100.0,17.433,17.4498,17.4245,17.4414,44100.0
2009-12-04 10:40:00,20.69,20.69,20.65,20.69,21600.0,17.4414,17.4414,17.4077,17.4414,21600.0
2009-12-04 10:45:00,20.69,20.73,20.68,20.68,23700.0,17.4414,17.4751,17.433,17.433,23700.0
2009-12-04 10:50:00,20.68,20.71,20.66,20.68,41100.0,17.433,17.4582,17.4161,17.433,41100.0
2009-12-04 10:55:00,20.68,20.68,20.63,20.67,25500.0,17.433,17.433,17.3908,17.4245,25500.0
2009-12-04 11:00:00,20.67,20.67,20.62,20.65,30300.0,17.4245,17.4245,17.3824,17.4077,30300.0
2009-12-04 11:05:00,20.65,20.69,20.64,20.69,48600.0,17.4077,17.4414,17.3992,17.4414,48600.0
2009-12-04 11:10:00,20.69,20.7,20.67,20.69,28800.0,17.4414,17.4498,17.4245,17.4414,28800.0
2009-12-04 11:15:00,20.69,20.69,20.66,20.66,25500.0,17.4414,17.4414,17.4161,17.4161,25500.0
2009-12-04 11:20:00,20.67,20.68,20.64,20.65,36900.0,17.4245,17.433,17.3992,17.4077,36900.0
2009-12-04 11:25:00,20.66,20.67,20.61,20.61,89400.0,17.4161,17.4245,17.3739,17.3739,89400.0
2009-12-04 11:30:00,20.61,20.62,20.58,20.6,71100.0,17.3739,17.3824,17.3487,17.3655,71100.0
2009-12-04 11:35:00,20.59,20.6,20.52,20.53,78300.0,17.3571,17.3655,17.2981,17.3065,78300.0
2009-12-04 11:40:00,20.53,20.53,20.46,20.5,68700.0,17.3065,17.3065,17.2475,17.2812,68700.0
2009-12-04 11:45:00,20.49,20.5,20.39,20.46,101700.0,17.2728,17.2812,17.1885,17.2475,101700.0
2009-12-04 11:50:00,20.46,20.49,20.4,20.49,37200.0,17.2475,17.2728,17.1969,17.2728,37200.0
2009-12-04 11:55:00,20.49,20.52,20.45,20.51,10800.0,17.2728,17.2981,17.2391,17.2896,10800.0
2009-12-04 12:00:00,20.52,20.55,20.5,20.54,33000.0,17.2981,17.3234,17.2812,17.3149,33000.0
2009-12-04 12:05:00,20.54,20.56,20.53,20.56,27000.0,17.3149,17.3318,17.3065,17.3318,27000.0
2009-12-04 12:10:00,20.56,20.58,20.55,20.55,30600.0,17.3318,17.3487,17.3234,17.3234,30600.0
2009-12-04 12:15:00,20.55,20.56,20.54,20.54,19800.0,17.3234,17.3318,17.3149,17.3149,19800.0
2009-12-04 12:20:00,20.54,20.54,20.5,20.52,23700.0,17.3149,17.3149,17.2812,17.2981,23700.0
2009-12-04 12:25:00,20.53,20.57,20.53,20.53,20400.0,17.3065,17.3402,17.3065,17.3065,20400.0
2009-12-04 12:30:00,20.54,20.6,20.54,20.58,28500.0,17.3149,17.3655,17.3149,17.3487,28500.0
2009-12-04 12:35:00,20.59,20.62,20.58,20.58,40800.0,17.3571,17.3824,17.3487,17.3487,40800.0
2009-12-04 12:40:00,20.58,20.59,20.57,20.58,15600.0,17.3487,17.3571,17.3402,17.3487,15600.0
2009-12-04 12:45:00,20.59,20.59,20.57,20.57,39600.0,17.3571,17.3571,17.3402,17.3402,39600.0
2009-12-04 12:50:00,20.58,20.6,20.57,20.6,52200.0,17.3487,17.3655,17.3402,17.3655,52200.0
2009-12-04 12:55:00,20.6,20.6,20.57,20.59,23700.0,17.3655,17.3655,17.3402,17.3571,23700.0
2009-12-04 13:00:00,20.6,20.61,20.59,20.61,39600.0,17.3655,17.3739,17.3571,17.3739,39600.0
2009-12-04 13:05:00,20.61,20.62,20.59,20.62,21300.0,17.3739,17.3824,17.3571,17.3824,21300.0
2009-12-04 13:10:00,20.62,20.63,20.57,20.6,24600.0,17.3824,17.3908,17.3402,17.3655,24600.0
2009-12-04 13:15:00,20.6,20.64,20.6,20.63,20100.0,17.3655,17.3992,17.3655,17.3908,20100.0
2009-12-04 13:20:00,20.63,20.63,20.58,20.62,13500.0,17.3908,17.3908,17.3487,17.3824,13500.0
2009-12-04 13:25:00,20.61,20.62,20.53,20.55,23400.0,17.3739,17.3824,17.3065,17.3234,23400.0
2009-12-04 13:30:00,20.55,20.56,20.53,20.54,41100.0,17.3234,17.3318,17.3065,17.3149,41100.0
2009-12-04 13:35:00,20.55,20.55,20.51,20.51,24000.0,17.3234,17.3234,17.2896,17.2896,24000.0
2009-12-04 13:40:00,20.53,20.57,20.51,20.57,13800.0,17.3065,17.3402,17.2896,17.3402,13800.0
2009-12-04 13:45:00,20.58,20.58,20.55,20.56,24600.0,17.3487,17.3487,17.3234,17.3318,24600.0
2009-12-04 13:50:00,20.54,20.56,20.5,20.51,35700.0,17.3149,17.3318,17.2812,17.2896,35700.0
2009-12-04 13:55:00,20.52,20.55,20.49,20.5,27900.0,17.2981,17.3234,17.2728,17.2812,27900.0
2009-12-04 14:00:00,20.5,20.53,20.5,20.52,21600.0,17.2812,17.3065,17.2812,17.2981,21600.0
2009-12-04 14:05:00,20.52,20.52,20.48,20.48,35400.0,17.2981,17.2981,17.2644,17.2644,35400.0
2009-12-04 14:10:00,20.47,20.52,20.47,20.51,28200.0,17.2559,17.2981,17.2559,17.2896,28200.0
2009-12-04 14:15:00,20.51,20.51,20.46,20.47,27600.0,17.2896,17.2896,17.2475,17.2559,27600.0
2009-12-04 14:20:00,20.48,20.49,20.43,20.44,29400.0,17.2644,17.2728,17.2222,17.2306,29400.0
2009-12-04 14:25:00,20.43,20.48,20.43,20.48,26100.0,17.2222,17.2644,17.2222,17.2644,26100.0
2009-12-04 14:30:00,20.48,20.54,20.48,20.54,38400.0,17.2644,17.3149,17.2644,17.3149,38400.0
2009-12-04 14:35:00,20.53,20.56,20.52,20.54,29400.0,17.3065,17.3318,17.2981,17.3149,29400.0
2009-12-04 14:40:00,20.54,20.54,20.51,20.53,32400.0,17.3149,17.3149,17.2896,17.3065,32400.0
2009-12-04 14:45:00,20.53,20.55,20.5,20.5,36600.0,17.3065,17.3234,17.2812,17.2812,36600.0
2009-12-04 14:50:00,20.5,20.52,20.48,20.51,38700.0,17.2812,17.2981,17.2644,17.2896,38700.0
2009-12-04 14:55:00,20.52,20.56,20.52,20.56,28500.0,17.2981,17.3318,17.2981,17.3318,28500.0
2009-12-04 15:00:00,20.55,20.59,20.52,20.56,49800.0,17.3234,17.3571,17.2981,17.3318,49800.0
2009-12-04 15:05:00,20.56,20.61,20.55,20.55,54000.0,17.3318,17.3739,17.3234,17.3234,54000.0
2009-12-04 15:10:00,20.56,20.6,20.56,20.58,35700.0,17.3318,17.3655,17.3318,17.3487,35700.0
2009-12-04 15:15:00,20.58,20.6,20.56,20.6,48000.0,17.3487,17.3655,17.3318,17.3655,48000.0
2009-12-04 15:20:00,20.6,20.63,20.59,20.62,46200.0,17.3655,17.3908,17.3571,17.3824,46200.0
2009-12-04 15:25:00,20.63,20.66,20.61,20.62,69600.0,17.3908,17.4161,17.3739,17.3824,69600.0
2009-12-04 15:30:00,20.63,20.64,20.6,20.64,72300.0,17.3908,17.3992,17.3655,17.3992,72300.0
2009-12-04 15:35:00,20.64,20.65,20.58,20.59,68400.0,17.3992,17.4077,17.3487,17.3571,68400.0
2009-12-04 15:40:00,20.59,20.64,20.57,20.64,90900.0,17.3571,17.3992,17.3402,17.3992,90900.0
2009-12-04 15:45:00,20.64,20.66,20.61,20.64,94200.0,17.3992,17.4161,17.3739,17.3992,94200.0
2009-12-04 15:50:00,20.65,20.65,20.6,20.61,71700.0,17.4077,17.4077,17.3655,17.3739,71700.0
2009-12-04 15:55:00,20.61,20.62,20.59,20.62,68400.0,17.3739,17.3824,17.3571,17.3824,68400.0
2009-12-07 09:30:00,20.53,20.58,20.53,20.57,34200.0,17.3065,17.3487,17.3065,17.3402,34200.0
2009-12-07 09:35:00,20.58,20.61,20.56,20.58,31200.0,17.3487,17.3739,17.3318,17.3487,31200.0
2009-12-07 09:40:00,20.58,20.58,20.51,20.52,97800.0,17.3487,17.3487,17.2896,17.2981,97800.0
2009-12-07 09:45:00,20.52,20.64,20.52,20.64,30300.0,17.2981,17.3992,17.2981,17.3992,30300.0
2009-12-07 09:50:00,20.64,20.66,20.61,20.61,30900.0,17.3992,17.4161,17.3739,17.3739,30900.0
2009-12-07 09:55:00,20.62,20.68,20.62,20.68,19200.0,17.3824,17.433,17.3824,17.433,19200.0
2009-12-07 10:00:00,20.67,20.67,20.59,20.61,36000.0,17.4245,17.4245,17.3571,17.3739,36000.0
2009-12-07 10:05:00,20.6,20.61,20.56,20.56,37800.0,17.3655,17.3739,17.3318,17.3318,37800.0
2009-12-07 10:10:00,20.57,20.58,20.55,20.55,83700.0,17.3402,17.3487,17.3234,17.3234,83700.0
2009-12-07 10:15:00,20.55,20.57,20.53,20.57,51000.0,17.3234,17.3402,17.3065,17.3402,51000.0
2009-12-07 10:20:00,20.57,20.59,20.56,20.57,21300.0,17.3402,17.3571,17.3318,17.3402,21300.0
2009-12-07 10:25:00,20.59,20.64,20.58,20.62,17400.0,17.3571,17.3992,17.3487,17.3824,17400.0
2009-12-07 10:30:00,20.63,20.66,20.62,20.62,15300.0,17.3908,17.4161,17.3824,17.3824,15300.0
2009-12-07 10:35:00,20.63,20.65,20.63,20.63,24300.0,17.3908,17.4077,17.3908,17.3908,24300.0
2009-12-07 10:40:00,20.62,20.63,20.61,20.63,22800.0,17.3824,17.3908,17.3739,17.3908,22800.0
2009-12-07 10:45:00,20.63,20.66,20.61,20.66,27300.0,17.3908,17.4161,17.3739,17.4161,27300.0
2009-12-07 10:50:00,20.66,20.68,20.65,20.66,10800.0,17.4161,17.433,17.4077,17.4161,10800.0
2009-12-07 10:55:00,20.66,20.68,20.66,20.67,14400.0,17.4161,17.433,17.4161,17.4245,14400.0
2009-12-07 11:00:00,20.67,20.68,20.64,20.64,20100.0,17.4245,17.433,17.3992,17.3992,20100.0
2009-12-07 11:05:00,20.64,20.67,20.64,20.67,20400.0,17.3992,17.4245,17.3992,17.4245,20400.0
2009-12-07 11:10:00,20.66,20.67,20.65,20.66,29400.0,17.4161,17.4245,17.4077,17.4161,29400.0
2009-12-07 11:15:00,20.65,20.67,20.64,20.67,22500.0,17.4077,17.4245,17.3992,17.4245,22500.0
2009-12-07 11:20:00,20.66,20.67,20.65,20.65,12000.0,17.4161,17.4245,17.4077,17.4077,12000.0
2009-12-07 11:25:00,20.65,20.67,20.65,20.67,9600.0,17.4077,17.4245,17.4077,17.4245,9600.0
2009-12-07 11:30:00,20.66,20.7,20.66,20.69,21300.0,17.4161,17.4498,17.4161,17.4414,21300.0
2009-12-07 11:35:00,20.69,20.69,20.67,20.68,10500.0,17.4414,17.4414,17.4245,17.433,10500.0
2009-12-07 11:40:00,20.67,20.67,20.66,20.67,7800.0,17.4245,17.4245,17.4161,17.4245,7800.0
2009-12-07 11:45:00,20.67,20.69,20.67,20.69,52500.0,17.4245,17.4414,17.4245,17.4414,52500.0
2009-12-07 11:50:00,20.69,20.7,20.67,20.7,17700.0,17.4414,17.4498,17.4245,17.4498,17700.0
2009-12-07 11:55:00,20.7,20.71,20.69,20.7,44100.0,17.4498,17.4582,17.4414,17.4498,44100.0
2009-12-07 12:00:00,20.7,20.71,20.69,20.69,42300.0,17.4498,17.4582,17.4414,17.4414,42300.0
2009-12-07 12:05:00,20.7,20.71,20.69,20.71,36900.0,17.4498,17.4582,17.4414,17.4582,36900.0
2009-12-07 12:10:00,20.71,20.72,20.69,20.69,44100.0,17.4582,17.4667,17.4414,17.4414,44100.0
2009-12-07 12:15:00,20.7,20.7,20.68,20.69,62400.0,17.4498,17.4498,17.433,17.4414,62400.0
2009-12-07 12:20:00,20.69,20.72,20.69,20.71,75300.0,17.4414,17.4667,17.4414,17.4582,75300.0
2009-12-07 12:25:00,20.71,20.73,20.7,20.72,33000.0,17.4582,17.4751,17.4498,17.4667,33000.0
2009-12-07 12:30:00,20.72,20.74,20.7,20.74,83400.0,17.4667,17.4835,17.4498,17.4835,83400.0
2009-12-07 12:35:00,20.74,20.77,20.72,20.73,24600.0,17.4835,17.5088,17.4667,17.4751,24600.0
2009-12-07 12:40:00,20.73,20.77,20.73,20.76,65400.0,17.4751,17.5088,17.4751,17.5004,65400.0
2009-12-07 12:45:00,20.76,20.79,20.75,20.76,70800.0,17.5004,17.5257,17.492,17.5004,70800.0
2009-12-07 12:50:00,20.76,20.79,20.75,20.77,18000.0,17.5004,17.5257,17.492,17.5088,18000.0
2009-12-07 12:55:00,20.77,20.8,20.77,20.79,18000.0,17.5088,17.5341,17.5088,17.5257,18000.0
2009-12-07 13:00:00,20.78,20.79,20.76,20.77,43500.0,17.5173,17.5257,17.5004,17.5088,43500.0
2009-12-07 13:05:00,20.76,20.76,20.74,20.75,90000.0,17.5004,17.5004,17.4835,17.492,90000.0
2009-12-07 13:10:00,20.75,20.78,20.74,20.77,81000.0,17.492,17.5173,17.4835,17.5088,81000.0
2009-12-07 13:15:00,20.77,20.8,20.76,20.79,66000.0,17.5088,17.5341,17.5004,17.5257,66000.0
2009-12-07 13:20:00,20.78,20.81,20.78,20.81,121500.0,17.5173,17.5425,17.5173,17.5425,121500.0
2009-12-07 13:25:00,20.81,20.83,20.8,20.8,107400.0,17.5425,17.5594,17.5341,17.5341,107400.0
2009-12-07 13:30:00,20.81,20.81,20.77,20.77,61200.0,17.5425,17.5425,17.5088,17.5088,61200.0
2009-12-07 13:35:00,20.77,20.79,20.73,20.74,90600.0,17.5088,17.5257,17.4751,17.4835,90600.0
2009-12-07 13:40:00,20.73,20.74,20.72,20.73,16800.0,17.4751,17.4835,17.4667,17.4751,16800.0
2009-12-07 13:45:00,20.73,20.74,20.72,20.72,24600.0,17.4751,17.4835,17.4667,17.4667,24600.0
2009-12-07 13:50:00,20.72,20.73,20.7,20.73,89400.0,17.4667,17.4751,17.4498,17.4751,89400.0
2009-12-07 13:55:00,20.72,20.75,20.72,20.74,108000.0,17.4667,17.492,17.4667,17.4835,108000.0
2009-12-07 14:00:00,20.74,20.75,20.72,20.74,60300.0,17.4835,17.492,17.4667,17.4835,60300.0
2009-12-07 14:05:00,20.75,20.75,20.72,20.73,48300.0,17.492,17.492,17.4667,17.4751,48300.0
2009-12-07 14:10:00,20.73,20.75,20.73,20.75,75600.0,17.4751,17.492,17.4751,17.492,75600.0
2009-12-07 14:15:00,20.75,20.77,20.73,20.75,69600.0,17.492,17.5088,17.4751,17.492,69600.0
2009-12-07 14:20:00,20.75,20.78,20.74,20.77,49200.0,17.492,17.5173,17.4835,17.5088,49200.0
2009-12-07 14:25:00,20.76,20.79,20.75,20.78,50100.0,17.5004,17.5257,17.492,17.5173,50100.0
2009-12-07 14:30:00,20.77,20.77,20.74,20.76,36600.0,17.5088,17.5088,17.4835,17.5004,36600.0
2009-12-07 14:35:00,20.76,20.76,20.71,20.73,36600.0,17.5004,17.5004,17.4582,17.4751,36600.0
2009-12-07 14:40:00,20.73,20.74,20.72,20.72,44100.0,17.4751,17.4835,17.4667,17.4667,44100.0
2009-12-07 14:45:00,20.72,20.72,20.69,20.7,39000.0,17.4667,17.4667,17.4414,17.4498,39000.0
2009-12-07 14:50:00,20.71,20.73,20.7,20.72,40200.0,17.4582,17.4751,17.4498,17.4667,40200.0
2009-12-07 14:55:00,20.72,20.74,20.72,20.74,25800.0,17.4667,17.4835,17.4667,17.4835,25800.0
2009-12-07 15:00:00,20.74,20.75,20.72,20.74,73800.0,17.4835,17.492,17.4667,17.4835,73800.0
2009-12-07 15:05:00,20.75,20.77,20.74,20.77,51000.0,17.492,17.5088,17.4835,17.5088,51000.0
2009-12-07 15:10:00,20.77,20.77,20.75,20.76,32700.0,17.5088,17.5088,17.492,17.5004,32700.0
2009-12-07 15:15:00,20.76,20.77,20.74,20.74,26700.0,17.5004,17.5088,17.4835,17.4835,26700.0
2009-12-07 15:20:00,20.75,20.76,20.74,20.74,33000.0,17.492,17.5004,17.4835,17.4835,33000.0
2009-12-07 15:25:00,20.74,20.77,20.72,20.77,32100.0,17.4835,17.5088,17.4667,17.5088,32100.0
2009-12-07 15:30:00,20.77,20.81,20.76,20.81,64500.0,17.5088,17.5425,17.5004,17.5425,64500.0
2009-12-07 15:35:00,20.81,20.82,20.79,20.82,78000.0,17.5425,17.551,17.5257,17.551,78000.0
2009-12-07 15:40:00,20.82,20.85,20.82,20.85,118500.0,17.551,17.5763,17.551,17.5763,118500.0
2009-12-07 15:45:00,20.85,20.85,20.79,20.8,114000.0,17.5763,17.5763,17.5257,17.5341,114000.0
2009-12-07 15:50:00,20.8,20.8,20.78,20.79,87600.0,17.5341,17.5341,17.5173,17.5257,87600.0
2009-12-07 15:55:00,20.79,20.85,20.79,20.84,291900.0,17.5257,17.5763,17.5257,17.5678,291900.0
2009-12-08 09:30:00,20.8,20.8,20.57,20.57,51000.0,17.5341,17.5341,17.3402,17.3402,51000.0
2009-12-08 09:35:00,20.57,20.62,20.48,20.52,73800.0,17.3402,17.3824,17.2644,17.2981,73800.0
2009-12-08 09:40:00,20.53,20.54,20.47,20.47,29100.0,17.3065,17.3149,17.2559,17.2559,29100.0
2009-12-08 09:45:00,20.46,20.46,20.4,20.44,47100.0,17.2475,17.2475,17.1969,17.2306,47100.0
2009-12-08 09:50:00,20.44,20.47,20.41,20.45,50100.0,17.2306,17.2559,17.2053,17.2391,50100.0
2009-12-08 09:55:00,20.46,20.5,20.44,20.48,29100.0,17.2475,17.2812,17.2306,17.2644,29100.0
2009-12-08 10:00:00,20.48,20.5,20.45,20.48,42900.0,17.2644,17.2812,17.2391,17.2644,42900.0
2009-12-08 10:05:00,20.48,20.54,20.48,20.5,32400.0,17.2644,17.3149,17.2644,17.2812,32400.0
2009-12-08 10:10:00,20.51,20.52,20.47,20.5,62100.0,17.2896,17.2981,17.2559,17.2812,62100.0
2009-12-08 10:15:00,20.5,20.57,20.5,20.57,29400.0,17.2812,17.3402,17.2812,17.3402,29400.0
2009-12-08 10:20:00,20.58,20.61,20.55,20.56,47700.0,17.3487,17.3739,17.3234,17.3318,47700.0
2009-12-08 10:25:00,20.56,20.57,20.54,20.55,37500.0,17.3318,17.3402,17.3149,17.3234,37500.0
2009-12-08 10:30:00,20.55,20.58,20.52,20.53,51900.0,17.3234,17.3487,17.2981,17.3065,51900.0
2009-12-08 10:35:00,20.51,20.51,20.47,20.49,60000.0,17.2896,17.2896,17.2559,17.2728,60000.0
2009-12-08 10:40:00,20.5,20.5,20.46,20.47,40800.0,17.2812,17.2812,17.2475,17.2559,40800.0
2009-12-08 10:45:00,20.46,20.46,20.42,20.44,70500.0,17.2475,17.2475,17.2138,17.2306,70500.0
2009-12-08 10:50:00,20.45,20.47,20.43,20.46,63000.0,17.2391,17.2559,17.2222,17.2475,63000.0
2009-12-08 10:55:00,20.46,20.47,20.41,20.43,55800.0,17.2475,17.2559,17.2053,17.2222,55800.0
2009-12-08 11:00:00,20.45,20.49,20.44,20.46,55800.0,17.2391,17.2728,17.2306,17.2475,55800.0
2009-12-08 11:05:00,20.45,20.47,20.44,20.45,36900.0,17.2391,17.2559,17.2306,17.2391,36900.0
2009-12-08 11:10:00,20.45,20.47,20.44,20.45,87000.0,17.2391,17.2559,17.2306,17.2391,87000.0
2009-12-08 11:15:00,20.46,20.46,20.42,20.43,56700.0,17.2475,17.2475,17.2138,17.2222,56700.0
2009-12-08 11:20:00,20.43,20.55,20.42,20.46,116400.0,17.2222,17.3234,17.2138,17.2475,116400.0
2009-12-08 11:25:00,20.46,20.49,20.45,20.46,117900.0,17.2475,17.2728,17.2391,17.2475,117900.0
2009-12-08 11:30:00,20.45,20.47,20.45,20.47,72900.0,17.2391,17.2559,17.2391,17.2559,72900.0
2009-12-08 11:35:00,20.47,20.48,20.44,20.45,116100.0,17.2559,17.2644,17.2306,17.2391,116100.0
2009-12-08 11:40:00,20.45,20.49,20.44,20.44,96600.0,17.2391,17.2728,17.2306,17.2306,96600.0
2009-12-08 11:45:00,20.45,20.47,20.45,20.47,82500.0,17.2391,17.2559,17.2391,17.2559,82500.0
2009-12-08 11:50:00,20.47,20.48,20.44,20.47,130200.0,17.2559,17.2644,17.2306,17.2559,130200.0
2009-12-08 11:55:00,20.47,20.47,20.45,20.47,69600.0,17.2559,17.2559,17.2391,17.2559,69600.0
2009-12-08 12:00:00,20.46,20.47,20.46,20.47,63300.0,17.2475,17.2559,17.2475,17.2559,63300.0
2009-12-08 12:05:00,20.47,20.47,20.45,20.46,43500.0,17.2559,17.2559,17.2391,17.2475,43500.0
2009-12-08 12:10:00,20.46,20.47,20.46,20.46,39000.0,17.2475,17.2559,17.2475,17.2475,39000.0
2009-12-08 12:15:00,20.46,20.48,20.46,20.46,62100.0,17.2475,17.2644,17.2475,17.2475,62100.0
2009-12-08 12:20:00,20.47,20.47,20.45,20.47,39600.0,17.2559,17.2559,17.2391,17.2559,39600.0
2009-12-08 12:25:00,20.46,20.47,20.45,20.46,49200.0,17.2475,17.2559,17.2391,17.2475,49200.0
2009-12-08 12:30:00,20.46,20.47,20.45,20.46,24000.0,17.2475,17.2559,17.2391,17.2475,24000.0
2009-12-08 12:35:00,20.46,20.47,20.45,20.47,12900.0,17.2475,17.2559,17.2391,17.2559,12900.0
2009-12-08 12:40:00,20.47,20.48,20.47,20.48,33600.0,17.2559,17.2644,17.2559,17.2644,33600.0
2009-12-08 12:45:00,20.48,20.49,20.48,20.48,11100.0,17.2644,17.2728,17.2644,17.2644,11100.0
2009-12-08 12:50:00,20.48,20.49,20.46,20.46,18600.0,17.2644,17.2728,17.2475,17.2475,18600.0
2009-12-08 12:55:00,20.46,20.52,20.46,20.52,50700.0,17.2475,17.2981,17.2475,17.2981,50700.0
2009-12-08 13:00:00,20.53,20.55,20.53,20.53,27600.0,17.3065,17.3234,17.3065,17.3065,27600.0
2009-12-08 13:05:00,20.53,20.56,20.53,20.55,18300.0,17.3065,17.3318,17.3065,17.3234,18300.0
2009-12-08 13:10:00,20.55,20.56,20.51,20.53,32400.0,17.3234,17.3318,17.2896,17.3065,32400.0
2009-12-08 13:15:00,20.53,20.54,20.53,20.54,12900.0,17.3065,17.3149,17.3065,17.3149,12900.0
2009-12-08 13:20:00,20.55,20.56,20.51,20.52,25800.0,17.3234,17.3318,17.2896,17.2981,25800.0
2009-12-08 13:25:00,20.5,20.54,20.5,20.51,14100.0,17.2812,17.3149,17.2812,17.2896,14100.0
2009-12-08 13:30:00,20.52,20.55,20.52,20.54,19500.0,17.2981,17.3234,17.2981,17.3149,19500.0
2009-12-08 13:35:00,20.54,20.57,20.54,20.54,18000.0,17.3149,17.3402,17.3149,17.3149,18000.0
2009-12-08 13:40:00,20.54,20.59,20.54,20.57,23700.0,17.3149,17.3571,17.3149,17.3402,23700.0
2009-12-08 13:45:00,20.56,20.57,20.54,20.57,23400.0,17.3318,17.3402,17.3149,17.3402,23400.0
2009-12-08 13:50:00,20.57,20.57,20.55,20.57,24000.0,17.3402,17.3402,17.3234,17.3402,24000.0
2009-12-08 13:55:00,20.57,20.57,20.54,20.55,20100.0,17.3402,17.3402,17.3149,17.3234,20100.0
2009-12-08 14:00:00,20.55,20.55,20.53,20.54,22500.0,17.3234,17.3234,17.3065,17.3149,22500.0
2009-12-08 14:05:00,20.54,20.58,20.54,20.58,20700.0,17.3149,17.3487,17.3149,17.3487,20700.0
2009-12-08 14:10:00,20.58,20.58,20.54,20.58,31500.0,17.3487,17.3487,17.3149,17.3487,31500.0
2009-12-08 14:15:00,20.58,20.59,20.56,20.57,19800.0,17.3487,17.3571,17.3318,17.3402,19800.0
2009-12-08 14:20:00,20.56,20.56,20.52,20.53,35100.0,17.3318,17.3318,17.2981,17.3065,35100.0
2009-12-08 14:25:00,20.53,20.54,20.52,20.54,21900.0,17.3065,17.3149,17.2981,17.3149,21900.0
2009-12-08 14:30:00,20.54,20.57,20.54,20.55,26400.0,17.3149,17.3402,17.3149,17.3234,26400.0
2009-12-08 14:35:00,20.55,20.55,20.52,20.53,34500.0,17.3234,17.3234,17.2981,17.3065,34500.0
2009-12-08 14:40:00,20.52,20.53,20.5,20.52,24900.0,17.2981,17.3065,17.2812,17.2981,24900.0
2009-12-08 14:45:00,20.52,20.54,20.51,20.52,29400.0,17.2981,17.3149,17.2896,17.2981,29400.0
2009-12-08 14:50:00,20.52,20.52,20.48,20.5,29700.0,17.2981,17.2981,17.2644,17.2812,29700.0
2009-12-08 14:55:00,20.51,20.51,20.48,20.48,72000.0,17.2896,17.2896,17.2644,17.2644,72000.0
2009-12-08 15:00:00,20.49,20.51,20.49,20.51,31800.0,17.2728,17.2896,17.2728,17.2896,31800.0
2009-12-08 15:05:00,20.5,20.53,20.5,20.53,33300.0,17.2812,17.3065,17.2812,17.3065,33300.0
2009-12-08 15:10:00,20.54,20.54,20.49,20.5,40200.0,17.3149,17.3149,17.2728,17.2812,40200.0
2009-12-08 15:15:00,20.51,20.54,20.51,20.51,33300.0,17.2896,17.3149,17.2896,17.2896,33300.0
2009-12-08 15:20:00,20.51,20.55,20.51,20.55,21900.0,17.2896,17.3234,17.2896,17.3234,21900.0
2009-12-08 15:25:00,20.55,20.58,20.55,20.57,40200.0,17.3234,17.3487,17.3234,17.3402,40200.0
2009-12-08 15:30:00,20.56,20.58,20.56,20.56,32400.0,17.3318,17.3487,17.3318,17.3318,32400.0
2009-12-08 15:35:00,20.57,20.57,20.53,20.53,54900.0,17.3402,17.3402,17.3065,17.3065,54900.0
2009-12-08 15:40:00,20.54,20.57,20.54,20.56,108900.0,17.3149,17.3402,17.3149,17.3318,108900.0
2009-12-08 15:45:00,20.56,20.56,20.52,20.53,51600.0,17.3318,17.3318,17.2981,17.3065,51600.0
2009-12-08 15:50:00,20.53,20.54,20.51,20.53,50700.0,17.3065,17.3149,17.2896,17.3065,50700.0
2009-12-08 15:55:00,20.53,20.54,20.52,20.53,63000.0,17.3065,17.3149,17.2981,17.3065,63000.0
2009-12-09 09:30:00,20.48,20.48,20.4,20.4,52800.0,17.2644,17.2644,17.1969,17.1969,52800.0
2009-12-09 09:35:00,20.41,20.41,20.33,20.36,24000.0,17.2053,17.2053,17.1379,17.1632,24000.0
2009-12-09 09:40:00,20.36,20.38,20.31,20.37,36600.0,17.1632,17.1801,17.121,17.1716,36600.0
2009-12-09 09:45:00,20.37,20.39,20.31,20.36,47400.0,17.1716,17.1885,17.121,17.1632,47400.0
2009-12-09 09:50:00,20.37,20.45,20.36,20.44,48000.0,17.1716,17.2391,17.1632,17.2306,48000.0
2009-12-09 09:55:00,20.44,20.48,20.42,20.47,36600.0,17.2306,17.2644,17.2138,17.2559,36600.0
2009-12-09 10:00:00,20.47,20.5,20.44,20.44,96300.0,17.2559,17.2812,17.2306,17.2306,96300.0
2009-12-09 10:05:00,20.44,20.52,20.44,20.49,85500.0,17.2306,17.2981,17.2306,17.2728,85500.0
2009-12-09 10:10:00,20.5,20.5,20.45,20.47,35100.0,17.2812,17.2812,17.2391,17.2559,35100.0
2009-12-09 10:15:00,20.47,20.47,20.43,20.43,180900.0,17.2559,17.2559,17.2222,17.2222,180900.0
2009-12-09 10:20:00,20.43,20.44,20.41,20.44,58200.0,17.2222,17.2306,17.2053,17.2306,58200.0
2009-12-09 10:25:00,20.44,20.45,20.43,20.44,88500.0,17.2306,17.2391,17.2222,17.2306,88500.0
2009-12-09 10:30:00,20.45,20.45,20.38,20.39,94800.0,17.2391,17.2391,17.1801,17.1885,94800.0
2009-12-09 10:35:00,20.39,20.45,20.39,20.44,47100.0,17.1885,17.2391,17.1885,17.2306,47100.0
2009-12-09 10:40:00,20.44,20.45,20.42,20.45,90300.0,17.2306,17.2391,17.2138,17.2391,90300.0
2009-12-09 10:45:00,20.44,20.47,20.44,20.46,123300.0,17.2306,17.2559,17.2306,17.2475,123300.0
2009-12-09 10:50:00,20.46,20.46,20.43,20.44,52500.0,17.2475,17.2475,17.2222,17.2306,52500.0
2009-12-09 10:55:00,20.44,20.46,20.41,20.41,37800.0,17.2306,17.2475,17.2053,17.2053,37800.0
2009-12-09 11:00:00,20.42,20.45,20.42,20.45,18600.0,17.2138,17.2391,17.2138,17.2391,18600.0
2009-12-09 11:05:00,20.45,20.45,20.44,20.45,78600.0,17.2391,17.2391,17.2306,17.2391,78600.0
2009-12-09 11:10:00,20.44,20.45,20.44,20.45,51900.0,17.2306,17.2391,17.2306,17.2391,51900.0
2009-12-09 11:15:00,20.45,20.46,20.44,20.45,56400.0,17.2391,17.2475,17.2306,17.2391,56400.0
2009-12-09 11:20:00,20.45,20.46,20.44,20.45,40500.0,17.2391,17.2475,17.2306,17.2391,40500.0
2009-12-09 11:25:00,20.45,20.47,20.44,20.45,33900.0,17.2391,17.2559,17.2306,17.2391,33900.0
2009-12-09 11:30:00,20.45,20.46,20.44,20.45,35700.0,17.2391,17.2475,17.2306,17.2391,35700.0
2009-12-09 11:35:00,20.45,20.45,20.43,20.44,108000.0,17.2391,17.2391,17.2222,17.2306,108000.0
2009-12-09 11:40:00,20.44,20.46,20.43,20.46,133200.0,17.2306,17.2475,17.2222,17.2475,133200.0
2009-12-09 11:45:00,20.45,20.46,20.43,20.45,81600.0,17.2391,17.2475,17.2222,17.2391,81600.0
2009-12-09 11:50:00,20.45,20.46,20.44,20.44,144900.0,17.2391,17.2475,17.2306,17.2306,144900.0
2009-12-09 11:55:00,20.44,20.45,20.44,20.44,30000.0,17.2306,17.2391,17.2306,17.2306,30000.0
2009-12-09 12:00:00,20.45,20.45,20.44,20.45,55800.0,17.2391,17.2391,17.2306,17.2391,55800.0
2009-12-09 12:05:00,20.45,20.47,20.45,20.46,124200.0,17.2391,17.2559,17.2391,17.2475,124200.0
2009-12-09 12:10:00,20.46,20.48,20.46,20.47,68700.0,17.2475,17.2644,17.2475,17.2559,68700.0
2009-12-09 12:15:00,20.47,20.48,20.45,20.48,52200.0,17.2559,17.2644,17.2391,17.2644,52200.0
2009-12-09 12:20:00,20.48,20.49,20.46,20.49,41700.0,17.2644,17.2728,17.2475,17.2728,41700.0
2009-12-09 12:25:00,20.49,20.49,20.48,20.48,19500.0,17.2728,17.2728,17.2644,17.2644,19500.0
2009-12-09 12:30:00,20.48,20.49,20.48,20.49,58200.0,17.2644,17.2728,17.2644,17.2728,58200.0
2009-12-09 12:35:00,20.49,20.51,20.48,20.49,119700.0,17.2728,17.2896,17.2644,17.2728,119700.0
2009-12-09 12:40:00,20.49,20.5,20.48,20.48,67200.0,17.2728,17.2812,17.2644,17.2644,67200.0
2009-12-09 12:45:00,20.48,20.49,20.46,20.46,92100.0,17.2644,17.2728,17.2475,17.2475,92100.0
2009-12-09 12:50:00,20.47,20.48,20.47,20.48,83400.0,17.2559,17.2644,17.2559,17.2644,83400.0
2009-12-09 12:55:00,20.48,20.49,20.48,20.49,27900.0,17.2644,17.2728,17.2644,17.2728,27900.0
2009-12-09 13:00:00,20.5,20.5,20.46,20.48,103800.0,17.2812,17.2812,17.2475,17.2644,103800.0
2009-12-09 13:05:00,20.49,20.5,20.47,20.49,38100.0,17.2728,17.2812,17.2559,17.2728,38100.0
2009-12-09 13:10:00,20.49,20.5,20.48,20.5,33900.0,17.2728,17.2812,17.2644,17.2812,33900.0
2009-12-09 13:15:00,20.5,20.51,20.49,20.51,23100.0,17.2812,17.2896,17.2728,17.2896,23100.0
2009-12-09 13:20:00,20.51,20.51,20.48,20.48,37800.0,17.2896,17.2896,17.2644,17.2644,37800.0
2009-12-09 13:25:00,20.48,20.5,20.46,20.48,27900.0,17.2644,17.2812,17.2475,17.2644,27900.0
2009-12-09 13:30:00,20.47,20.48,20.46,20.46,33900.0,17.2559,17.2644,17.2475,17.2475,33900.0
2009-12-09 13:35:00,20.46,20.48,20.46,20.46,25800.0,17.2475,17.2644,17.2475,17.2475,25800.0
2009-12-09 13:40:00,20.46,20.47,20.45,20.47,32400.0,17.2475,17.2559,17.2391,17.2559,32400.0
2009-12-09 13:45:00,20.47,20.47,20.46,20.47,39300.0,17.2559,17.2559,17.2475,17.2559,39300.0
2009-12-09 13:50:00,20.47,20.49,20.46,20.49,53400.0,17.2559,17.2728,17.2475,17.2728,53400.0
2009-12-09 13:55:00,20.49,20.49,20.47,20.47,23100.0,17.2728,17.2728,17.2559,17.2559,23100.0
2009-12-09 14:00:00,20.47,20.49,20.46,20.48,50700.0,17.2559,17.2728,17.2475,17.2644,50700.0
2009-12-09 14:05:00,20.48,20.49,20.48,20.49,35400.0,17.2644,17.2728,17.2644,17.2728,35400.0
2009-12-09 14:10:00,20.49,20.49,20.48,20.48,20700.0,17.2728,17.2728,17.2644,17.2644,20700.0
2009-12-09 14:15:00,20.48,20.49,20.48,20.49,36300.0,17.2644,17.2728,17.2644,17.2728,36300.0
2009-12-09 14:20:00,20.49,20.5,20.48,20.48,52800.0,17.2728,17.2812,17.2644,17.2644,52800.0
2009-12-09 14:25:00,20.48,20.5,20.47,20.49,57000.0,17.2644,17.2812,17.2559,17.2728,57000.0
2009-12-09 14:30:00,20.49,20.5,20.49,20.5,49500.0,17.2728,17.2812,17.2728,17.2812,49500.0
2009-12-09 14:35:00,20.5,20.52,20.5,20.51,35700.0,17.2812,17.2981,17.2812,17.2896,35700.0
2009-12-09 14:40:00,20.51,20.53,20.51,20.53,37200.0,17.2896,17.3065,17.2896,17.3065,37200.0
2009-12-09 14:45:00,20.53,20.54,20.52,20.54,51600.0,17.3065,17.3149,17.2981,17.3149,51600.0
2009-12-09 14:50:00,20.54,20.54,20.52,20.52,36900.0,17.3149,17.3149,17.2981,17.2981,36900.0
2009-12-09 14:55:00,20.52,20.52,20.52,20.52,64800.0,17.2981,17.2981,17.2981,17.2981,64800.0
2009-12-09 15:00:00,20.52,20.55,20.52,20.53,78000.0,17.2981,17.3234,17.2981,17.3065,78000.0
2009-12-09 15:05:00,20.53,20.54,20.52,20.52,66000.0,17.3065,17.3149,17.2981,17.2981,66000.0
2009-12-09 15:10:00,20.52,20.55,20.52,20.54,54300.0,17.2981,17.3234,17.2981,17.3149,54300.0
2009-12-09 15:15:00,20.54,20.55,20.53,20.54,66900.0,17.3149,17.3234,17.3065,17.3149,66900.0
2009-12-09 15:20:00,20.54,20.55,20.53,20.54,81300.0,17.3149,17.3234,17.3065,17.3149,81300.0
2009-12-09 15:25:00,20.55,20.56,20.54,20.55,52500.0,17.3234,17.3318,17.3149,17.3234,52500.0
2009-12-09 15:30:00,20.55,20.56,20.53,20.56,85800.0,17.3234,17.3318,17.3065,17.3318,85800.0
2009-12-09 15:35:00,20.56,20.56,20.53,20.54,57000.0,17.3318,17.3318,17.3065,17.3149,57000.0
2009-12-09 15:40:00,20.53,20.55,20.53,20.54,116100.0,17.3065,17.3234,17.3065,17.3149,116100.0
2009-12-09 15:45:00,20.53,20.56,20.53,20.53,87300.0,17.3065,17.3318,17.3065,17.3065,87300.0
2009-12-09 15:50:00,20.53,20.54,20.5,20.52,101700.0,17.3065,17.3149,17.2812,17.2981,101700.0
2009-12-09 15:55:00,20.52,20.54,20.52,20.53,130200.0,17.2981,17.3149,17.2981,17.3065,130200.0
2009-12-10 09:30:00,20.6,20.8,20.6,20.77,22800.0,17.3655,17.5341,17.3655,17.5088,22800.0
2009-12-10 09:35:00,20.79,20.81,20.75,20.79,28500.0,17.5257,17.5425,17.492,17.5257,28500.0
2009-12-10 09:40:00,20.79,20.79,20.73,20.73,10500.0,17.5257,17.5257,17.4751,17.4751,10500.0
2009-12-10 09:45:00,20.74,20.74,20.71,20.72,13500.0,17.4835,17.4835,17.4582,17.4667,13500.0
2009-12-10 09:50:00,20.72,20.72,20.65,20.65,15900.0,17.4667,17.4667,17.4077,17.4077,15900.0
2009-12-10 09:55:00,20.66,20.68,20.66,20.67,18900.0,17.4161,17.433,17.4161,17.4245,18900.0
2009-12-10 10:00:00,20.67,20.67,20.64,20.66,20100.0,17.4245,17.4245,17.3992,17.4161,20100.0
2009-12-10 10:05:00,20.65,20.67,20.62,20.66,84000.0,17.4077,17.4245,17.3824,17.4161,84000.0
2009-12-10 10:10:00,20.66,20.69,20.63,20.67,41400.0,17.4161,17.4414,17.3908,17.4245,41400.0
2009-12-10 10:15:00,20.67,20.68,20.65,20.65,21900.0,17.4245,17.433,17.4077,17.4077,21900.0
2009-12-10 10:20:00,20.65,20.69,20.64,20.69,34200.0,17.4077,17.4414,17.3992,17.4414,34200.0
2009-12-10 10:25:00,20.68,20.75,20.67,20.73,39600.0,17.433,17.492,17.4245,17.4751,39600.0
2009-12-10 10:30:00,20.74,20.78,20.74,20.76,33900.0,17.4835,17.5173,17.4835,17.5004,33900.0
2009-12-10 10:35:00,20.76,20.76,20.72,20.76,33300.0,17.5004,17.5004,17.4667,17.5004,33300.0
2009-12-10 10:40:00,20.76,20.78,20.76,20.76,16500.0,17.5004,17.5173,17.5004,17.5004,16500.0
2009-12-10 10:45:00,20.75,20.79,20.75,20.75,65100.0,17.492,17.5257,17.492,17.492,65100.0
2009-12-10 10:50:00,20.74,20.75,20.71,20.72,323100.0,17.4835,17.492,17.4582,17.4667,323100.0
2009-12-10 10:55:00,20.72,20.73,20.72,20.73,27000.0,17.4667,17.4751,17.4667,17.4751,27000.0
2009-12-10 11:00:00,20.73,20.73,20.69,20.73,42900.0,17.4751,17.4751,17.4414,17.4751,42900.0
2009-12-10 11:05:00,20.73,20.74,20.71,20.73,67800.0,17.4751,17.4835,17.4582,17.4751,67800.0
2009-12-10 11:10:00,20.73,20.74,20.7,20.74,53100.0,17.4751,17.4835,17.4498,17.4835,53100.0
2009-12-10 11:15:00,20.74,20.75,20.73,20.75,53400.0,17.4835,17.492,17.4751,17.492,53400.0
2009-12-10 11:20:00,20.75,20.75,20.73,20.75,34800.0,17.492,17.492,17.4751,17.492,34800.0
2009-12-10 11:25:00,20.74,20.77,20.73,20.76,18600.0,17.4835,17.5088,17.4751,17.5004,18600.0
2009-12-10 11:30:00,20.76,20.8,20.75,20.78,47400.0,17.5004,17.5341,17.492,17.5173,47400.0
2009-12-10 11:35:00,20.78,20.79,20.76,20.76,70200.0,17.5173,17.5257,17.5004,17.5004,70200.0
2009-12-10 11:40:00,20.76,20.77,20.74,20.74,58800.0,17.5004,17.5088,17.4835,17.4835,58800.0
2009-12-10 11:45:00,20.74,20.76,20.73,20.75,98400.0,17.4835,17.5004,17.4751,17.492,98400.0
2009-12-10 11:50:00,20.75,20.75,20.74,20.75,61800.0,17.492,17.492,17.4835,17.492,61800.0
2009-12-10 11:55:00,20.75,20.76,20.74,20.75,85200.0,17.492,17.5004,17.4835,17.492,85200.0
2009-12-10 12:00:00,20.75,20.75,20.74,20.75,29400.0,17.492,17.492,17.4835,17.492,29400.0
2009-12-10 12:05:00,20.75,20.77,20.74,20.77,120000.0,17.492,17.5088,17.4835,17.5088,120000.0
2009-12-10 12:10:00,20.77,20.78,20.75,20.76,69300.0,17.5088,17.5173,17.492,17.5004,69300.0
2009-12-10 12:15:00,20.76,20.77,20.76,20.77,67200.0,17.5004,17.5088,17.5004,17.5088,67200.0
2009-12-10 12:20:00,20.76,20.77,20.75,20.76,58500.0,17.5004,17.5088,17.492,17.5004,58500.0
2009-12-10 12:25:00,20.76,20.76,20.75,20.75,32700.0,17.5004,17.5004,17.492,17.492,32700.0
2009-12-10 12:30:00,20.75,20.76,20.74,20.75,45300.0,17.492,17.5004,17.4835,17.492,45300.0
2009-12-10 12:35:00,20.74,20.75,20.74,20.75,36300.0,17.4835,17.492,17.4835,17.492,36300.0
2009-12-10 12:40:00,20.75,20.75,20.74,20.75,54600.0,17.492,17.492,17.4835,17.492,54600.0
2009-12-10 12:45:00,20.75,20.76,20.74,20.74,27000.0,17.492,17.5004,17.4835,17.4835,27000.0
2009-12-10 12:50:00,20.74,20.75,20.73,20.75,71700.0,17.4835,17.492,17.4751,17.492,71700.0
2009-12-10 12:55:00,20.76,20.77,20.75,20.77,13200.0,17.5004,17.5088,17.492,17.5088,13200.0
2009-12-10 13:00:00,20.77,20.77,20.72,20.73,46200.0,17.5088,17.5088,17.4667,17.4751,46200.0
2009-12-10 13:05:00,20.73,20.75,20.72,20.73,18000.0,17.4751,17.492,17.4667,17.4751,18000.0
2009-12-10 13:10:00,20.73,20.74,20.72,20.73,16800.0,17.4751,17.4835,17.4667,17.4751,16800.0
2009-12-10 13:15:00,20.72,20.73,20.72,20.73,13500.0,17.4667,17.4751,17.4667,17.4751,13500.0
2009-12-10 13:20:00,20.73,20.74,20.72,20.73,13500.0,17.4751,17.4835,17.4667,17.4751,13500.0
2009-12-10 13:25:00,20.73,20.73,20.72,20.72,7500.0,17.4751,17.4751,17.4667,17.4667,7500.0
2009-12-10 13:30:00,20.73,20.73,20.72,20.73,8400.0,17.4751,17.4751,17.4667,17.4751,8400.0
2009-12-10 13:35:00,20.73,20.74,20.73,20.74,12300.0,17.4751,17.4835,17.4751,17.4835,12300.0
2009-12-10 13:40:00,20.74,20.74,20.72,20.74,17400.0,17.4835,17.4835,17.4667,17.4835,17400.0
2009-12-10 13:45:00,20.73,20.74,20.72,20.72,9900.0,17.4751,17.4835,17.4667,17.4667,9900.0
2009-12-10 13:50:00,20.73,20.73,20.72,20.72,12900.0,17.4751,17.4751,17.4667,17.4667,12900.0
2009-12-10 13:55:00,20.72,20.74,20.72,20.74,6000.0,17.4667,17.4835,17.4667,17.4835,6000.0
2009-12-10 14:00:00,20.74,20.75,20.73,20.75,12900.0,17.4835,17.492,17.4751,17.492,12900.0
2009-12-10 14:05:00,20.74,20.76,20.74,20.76,15300.0,17.4835,17.5004,17.4835,17.5004,15300.0
2009-12-10 14:10:00,20.76,20.76,20.74,20.75,11100.0,17.5004,17.5004,17.4835,17.492,11100.0
2009-12-10 14:15:00,20.75,20.77,20.75,20.77,9900.0,17.492,17.5088,17.492,17.5088,9900.0
2009-12-10 14:20:00,20.77,20.78,20.77,20.77,11700.0,17.5088,17.5173,17.5088,17.5088,11700.0
2009-12-10 14:25:00,20.77,20.78,20.77,20.78,7500.0,17.5088,17.5173,17.5088,17.5173,7500.0
2009-12-10 14:30:00,20.78,20.78,20.73,20.74,49500.0,17.5173,17.5173,17.4751,17.4835,49500.0
2009-12-10 14:35:00,20.74,20.74,20.7,20.71,116400.0,17.4835,17.4835,17.4498,17.4582,116400.0
2009-12-10 14:40:00,20.71,20.72,20.71,20.71,17400.0,17.4582,17.4667,17.4582,17.4582,17400.0
2009-12-10 14:45:00,20.72,20.72,20.7,20.7,15900.0,17.4667,17.4667,17.4498,17.4498,15900.0
2009-12-10 14:50:00,20.71,20.72,20.7,20.72,21600.0,17.4582,17.4667,17.4498,17.4667,21600.0
2009-12-10 14:55:00,20.72,20.72,20.7,20.7,15300.0,17.4667,17.4667,17.4498,17.4498,15300.0
2009-12-10 15:00:00,20.7,20.71,20.69,20.69,32400.0,17.4498,17.4582,17.4414,17.4414,32400.0
2009-12-10 15:05:00,20.69,20.7,20.68,20.68,28800.0,17.4414,17.4498,17.433,17.433,28800.0
2009-12-10 15:10:00,20.69,20.7,20.68,20.68,36900.0,17.4414,17.4498,17.433,17.433,36900.0
2009-12-10 15:15:00,20.68,20.69,20.66,20.66,47100.0,17.433,17.4414,17.4161,17.4161,47100.0
2009-12-10 15:20:00,20.66,20.66,20.62,20.62,66600.0,17.4161,17.4161,17.3824,17.3824,66600.0
2009-12-10 15:25:00,20.62,20.63,20.59,20.6,81300.0,17.3824,17.3908,17.3571,17.3655,81300.0
2009-12-10 15:30:00,20.6,20.64,20.59,20.61,78600.0,17.3655,17.3992,17.3571,17.3739,78600.0
2009-12-10 15:35:00,20.61,20.65,20.6,20.65,36900.0,17.3739,17.4077,17.3655,17.4077,36900.0
2009-12-10 15:40:00,20.65,20.65,20.62,20.62,63300.0,17.4077,17.4077,17.3824,17.3824,63300.0
2009-12-10 15:45:00,20.62,20.63,20.6,20.62,99000.0,17.3824,17.3908,17.3655,17.3824,99000.0
2009-12-10 15:50:00,20.62,20.62,20.59,20.6,120300.0,17.3824,17.3824,17.3571,17.3655,120300.0
2009-12-10 15:55:00,20.61,20.64,20.6,20.63,128400.0,17.3739,17.3992,17.3655,17.3908,128400.0
2009-12-11 09:30:00,20.68,20.72,20.68,20.69,39000.0,17.433,17.4667,17.433,17.4414,39000.0
2009-12-11 09:35:00,20.68,20.74,20.68,20.73,30300.0,17.433,17.4835,17.433,17.4751,30300.0
2009-12-11 09:40:00,20.74,20.78,20.73,20.76,18600.0,17.4835,17.5173,17.4751,17.5004,18600.0
2009-12-11 09:45:00,20.75,20.75,20.71,20.72,25200.0,17.492,17.492,17.4582,17.4667,25200.0
2009-12-11 09:50:00,20.71,20.75,20.68,20.75,72600.0,17.4582,17.492,17.433,17.492,72600.0
2009-12-11 09:55:00,20.76,20.81,20.74,20.78,38100.0,17.5004,17.5425,17.4835,17.5173,38100.0
2009-12-11 10:00:00,20.77,20.8,20.75,20.75,34200.0,17.5088,17.5341,17.492,17.492,34200.0
2009-12-11 10:05:00,20.76,20.79,20.75,20.79,24900.0,17.5004,17.5257,17.492,17.5257,24900.0
2009-12-11 10:10:00,20.79,20.82,20.79,20.82,23400.0,17.5257,17.551,17.5257,17.551,23400.0
2009-12-11 10:15:00,20.82,20.82,20.75,20.78,22800.0,17.551,17.551,17.492,17.5173,22800.0
2009-12-11 10:20:00,20.78,20.79,20.75,20.75,25800.0,17.5173,17.5257,17.492,17.492,25800.0
2009-12-11 10:25:00,20.76,20.77,20.76,20.76,12900.0,17.5004,17.5088,17.5004,17.5004,12900.0
2009-12-11 10:30:00,20.76,20.8,20.75,20.79,37800.0,17.5004,17.5341,17.492,17.5257,37800.0
2009-12-11 10:35:00,20.8,20.81,20.78,20.8,71100.0,17.5341,17.5425,17.5173,17.5341,71100.0
2009-12-11 10:40:00,20.8,20.81,20.79,20.8,32700.0,17.5341,17.5425,17.5257,17.5341,32700.0
2009-12-11 10:45:00,20.81,20.81,20.8,20.8,9300.0,17.5425,17.5425,17.5341,17.5341,9300.0
2009-12-11 10:50:00,20.81,20.81,20.77,20.78,24600.0,17.5425,17.5425,17.5088,17.5173,24600.0
2009-12-11 10:55:00,20.79,20.81,20.78,20.79,10800.0,17.5257,17.5425,17.5173,17.5257,10800.0
2009-12-11 11:00:00,20.78,20.78,20.77,20.77,34500.0,17.5173,17.5173,17.5088,17.5088,34500.0
2009-12-11 11:05:00,20.77,20.78,20.75,20.75,28500.0,17.5088,17.5173,17.492,17.492,28500.0
2009-12-11 11:10:00,20.75,20.76,20.75,20.76,17400.0,17.492,17.5004,17.492,17.5004,17400.0
2009-12-11 11:15:00,20.76,20.77,20.74,20.74,21600.0,17.5004,17.5088,17.4835,17.4835,21600.0
2009-12-11 11:20:00,20.74,20.74,20.72,20.74,54300.0,17.4835,17.4835,17.4667,17.4835,54300.0
2009-12-11 11:25:00,20.74,20.76,20.73,20.73,81900.0,17.4835,17.5004,17.4751,17.4751,81900.0
2009-12-11 11:30:00,20.73,20.74,20.71,20.71,62400.0,17.4751,17.4835,17.4582,17.4582,62400.0
2009-12-11 11:35:00,20.72,20.72,20.71,20.71,27000.0,17.4667,17.4667,17.4582,17.4582,27000.0
2009-12-11 11:40:00,20.71,20.72,20.7,20.71,56400.0,17.4582,17.4667,17.4498,17.4582,56400.0
2009-12-11 11:45:00,20.71,20.74,20.7,20.73,36000.0,17.4582,17.4835,17.4498,17.4751,36000.0
2009-12-11 11:50:00,20.73,20.76,20.72,20.76,27600.0,17.4751,17.5004,17.4667,17.5004,27600.0
2009-12-11 11:55:00,20.75,20.75,20.72,20.75,40500.0,17.492,17.492,17.4667,17.492,40500.0
2009-12-11 12:00:00,20.76,20.8,20.75,20.78,53400.0,17.5004,17.5341,17.492,17.5173,53400.0
2009-12-11 12:05:00,20.78,20.82,20.77,20.81,51600.0,17.5173,17.551,17.5088,17.5425,51600.0
2009-12-11 12:10:00,20.81,20.82,20.81,20.82,30600.0,17.5425,17.551,17.5425,17.551,30600.0
2009-12-11 12:15:00,20.82,20.83,20.81,20.83,75600.0,17.551,17.5594,17.5425,17.5594,75600.0
2009-12-11 12:20:00,20.82,20.83,20.82,20.82,44700.0,17.551,17.5594,17.551,17.551,44700.0
2009-12-11 12:25:00,20.82,20.83,20.81,20.81,12300.0,17.551,17.5594,17.5425,17.5425,12300.0
2009-12-11 12:30:00,20.81,20.85,20.8,20.85,46500.0,17.5425,17.5763,17.5341,17.5763,46500.0
2009-12-11 12:35:00,20.84,20.85,20.84,20.84,33300.0,17.5678,17.5763,17.5678,17.5678,33300.0
2009-12-11 12:40:00,20.84,20.85,20.84,20.84,5700.0,17.5678,17.5763,17.5678,17.5678,5700.0
2009-12-11 12:45:00,20.83,20.84,20.81,20.83,16500.0,17.5594,17.5678,17.5425,17.5594,16500.0
2009-12-11 12:50:00,20.83,20.84,20.82,20.83,10200.0,17.5594,17.5678,17.551,17.5594,10200.0
2009-12-11 12:55:00,20.83,20.84,20.82,20.84,10800.0,17.5594,17.5678,17.551,17.5678,10800.0
2009-12-11 13:00:00,20.83,20.87,20.82,20.86,66900.0,17.5594,17.5931,17.551,17.5847,66900.0
2009-12-11 13:05:00,20.86,20.88,20.86,20.87,8700.0,17.5847,17.6016,17.5847,17.5931,8700.0
2009-12-11 13:10:00,20.86,20.86,20.84,20.85,8400.0,17.5847,17.5847,17.5678,17.5763,8400.0
2009-12-11 13:15:00,20.85,20.88,20.85,20.87,10500.0,17.5763,17.6016,17.5763,17.5931,10500.0
2009-12-11 13:20:00,20.87,20.87,20.86,20.86,7500.0,17.5931,17.5931,17.5847,17.5847,7500.0
2009-12-11 13:25:00,20.86,20.87,20.84,20.86,9000.0,17.5847,17.5931,17.5678,17.5847,9000.0
2009-12-11 13:30:00,20.86,20.87,20.85,20.86,14400.0,17.5847,17.5931,17.5763,17.5847,14400.0
2009-12-11 13:35:00,20.86,20.87,20.85,20.87,8700.0,17.5847,17.5931,17.5763,17.5931,8700.0
2009-12-11 13:40:00,20.87,20.87,20.85,20.85,12000.0,17.5931,17.5931,17.5763,17.5763,12000.0
2009-12-11 13:45:00,20.85,20.85,20.84,20.84,7500.0,17.5763,17.5763,17.5678,17.5678,7500.0
2009-12-11 13:50:00,20.84,20.85,20.83,20.84,9300.0,17.5678,17.5763,17.5594,17.5678,9300.0
2009-12-11 13:55:00,20.85,20.87,20.84,20.86,24600.0,17.5763,17.5931,17.5678,17.5847,24600.0
2009-12-11 14:00:00,20.85,20.86,20.85,20.86,8400.0,17.5763,17.5847,17.5763,17.5847,8400.0
2009-12-11 14:05:00,20.85,20.89,20.85,20.88,14700.0,17.5763,17.61,17.5763,17.6016,14700.0
2009-12-11 14:10:00,20.88,20.89,20.87,20.88,24600.0,17.6016,17.61,17.5931,17.6016,24600.0
2009-12-11 14:15:00,20.88,20.88,20.86,20.86,7800.0,17.6016,17.6016,17.5847,17.5847,7800.0
2009-12-11 14:20:00,20.86,20.88,20.85,20.87,26400.0,17.5847,17.6016,17.5763,17.5931,26400.0
2009-12-11 14:25:00,20.86,20.87,20.86,20.86,6900.0,17.5847,17.5931,17.5847,17.5847,6900.0
2009-12-11 14:30:00,20.86,20.86,20.84,20.85,10800.0,17.5847,17.5847,17.5678,17.5763,10800.0
2009-12-11 14:35:00,20.85,20.86,20.84,20.86,38700.0,17.5763,17.5847,17.5678,17.5847,38700.0
2009-12-11 14:40:00,20.86,20.88,20.83,20.87,32700.0,17.5847,17.6016,17.5594,17.5931,32700.0
2009-12-11 14:45:00,20.86,20.88,20.85,20.86,22800.0,17.5847,17.6016,17.5763,17.5847,22800.0
2009-12-11 14:50:00,20.86,20.88,20.86,20.86,18900.0,17.5847,17.6016,17.5847,17.5847,18900.0
2009-12-11 14:55:00,20.86,20.86,20.85,20.86,10200.0,17.5847,17.5847,17.5763,17.5847,10200.0
2009-12-11 15:00:00,20.85,20.86,20.83,20.85,24000.0,17.5763,17.5847,17.5594,17.5763,24000.0
2009-12-11 15:05:00,20.85,20.85,20.84,20.85,18600.0,17.5763,17.5763,17.5678,17.5763,18600.0
2009-12-11 15:10:00,20.85,20.85,20.84,20.85,23700.0,17.5763,17.5763,17.5678,17.5763,23700.0
2009-12-11 15:15:00,20.85,20.86,20.85,20.86,27300.0,17.5763,17.5847,17.5763,17.5847,27300.0
2009-12-11 15:20:00,20.86,20.87,20.84,20.86,36300.0,17.5847,17.5931,17.5678,17.5847,36300.0
2009-12-11 15:25:00,20.86,20.87,20.85,20.87,36600.0,17.5847,17.5931,17.5763,17.5931,36600.0
2009-12-11 15:30:00,20.88,20.9,20.87,20.89,70500.0,17.6016,17.6184,17.5931,17.61,70500.0
2009-12-11 15:35:00,20.9,20.9,20.88,20.88,56100.0,17.6184,17.6184,17.6016,17.6016,56100.0
2009-12-11 15:40:00,20.88,20.9,20.85,20.89,127500.0,17.6016,17.6184,17.5763,17.61,127500.0
2009-12-11 15:45:00,20.9,20.9,20.88,20.9,118200.0,17.6184,17.6184,17.6016,17.6184,118200.0
2009-12-11 15:50:00,20.9,20.91,20.88,20.91,117300.0,17.6184,17.6268,17.6016,17.6268,117300.0
2009-12-11 15:55:00,20.91,20.92,20.89,20.91,108600.0,17.6268,17.6353,17.61,17.6268,108600.0
2009-12-14 09:30:00,20.95,20.95,20.9,20.93,210000.0,17.6606,17.6606,17.6184,17.6437,210000.0
2009-12-14 09:35:00,20.94,20.94,20.91,20.94,159900.0,17.6521,17.6521,17.6268,17.6521,159900.0
2009-12-14 09:40:00,20.91,20.93,20.91,20.93,10800.0,17.6268,17.6437,17.6268,17.6437,10800.0
2009-12-14 09:45:00,20.92,20.95,20.92,20.93,30600.0,17.6353,17.6606,17.6353,17.6437,30600.0
2009-12-14 09:50:00,20.93,20.94,20.92,20.92,27000.0,17.6437,17.6521,17.6353,17.6353,27000.0
2009-12-14 09:55:00,20.93,20.93,20.91,20.93,36900.0,17.6437,17.6437,17.6268,17.6437,36900.0
2009-12-14 10:00:00,20.93,20.93,20.89,20.89,47700.0,17.6437,17.6437,17.61,17.61,47700.0
2009-12-14 10:05:00,20.9,20.93,20.89,20.91,60600.0,17.6184,17.6437,17.61,17.6268,60600.0
2009-12-14 10:10:00,20.91,20.93,20.91,20.92,24600.0,17.6268,17.6437,17.6268,17.6353,24600.0
2009-12-14 10:15:00,20.92,20.93,20.9,20.9,73200.0,17.6353,17.6437,17.6184,17.6184,73200.0
2009-12-14 10:20:00,20.9,20.91,20.87,20.91,23400.0,17.6184,17.6268,17.5931,17.6268,23400.0
2009-12-14 10:25:00,20.91,20.94,20.91,20.93,35100.0,17.6268,17.6521,17.6268,17.6437,35100.0
2009-12-14 10:30:00,20.94,20.94,20.91,20.92,131400.0,17.6521,17.6521,17.6268,17.6353,131400.0
2009-12-14 10:35:00,20.92,20.93,20.91,20.92,38100.0,17.6353,17.6437,17.6268,17.6353,38100.0
2009-12-14 10:40:00,20.92,20.93,20.91,20.93,18900.0,17.6353,17.6437,17.6268,17.6437,18900.0
2009-12-14 10:45:00,20.92,20.96,20.92,20.94,153000.0,17.6353,17.669,17.6353,17.6521,153000.0
2009-12-14 10:50:00,20.94,20.96,20.94,20.95,44100.0,17.6521,17.669,17.6521,17.6606,44100.0
2009-12-14 10:55:00,20.95,20.95,20.91,20.92,99900.0,17.6606,17.6606,17.6268,17.6353,99900.0
2009-12-14 11:00:00,20.92,20.93,20.9,20.9,60300.0,17.6353,17.6437,17.6184,17.6184,60300.0
2009-12-14 11:05:00,20.9,20.9,20.87,20.9,71100.0,17.6184,17.6184,17.5931,17.6184,71100.0
2009-12-14 11:10:00,20.89,20.91,20.88,20.89,96600.0,17.61,17.6268,17.6016,17.61,96600.0
2009-12-14 11:15:00,20.88,20.91,20.88,20.89,14400.0,17.6016,17.6268,17.6016,17.61,14400.0
2009-12-14 11:20:00,20.89,20.92,20.88,20.92,54000.0,17.61,17.6353,17.6016,17.6353,54000.0
2009-12-14 11:25:00,20.92,20.93,20.91,20.92,84000.0,17.6353,17.6437,17.6268,17.6353,84000.0
2009-12-14 11:30:00,20.91,20.92,20.89,20.91,57600.0,17.6268,17.6353,17.61,17.6268,57600.0
2009-12-14 11:35:00,20.92,20.92,20.89,20.91,22200.0,17.6353,17.6353,17.61,17.6268,22200.0
2009-12-14 11:40:00,20.91,20.91,20.89,20.89,34500.0,17.6268,17.6268,17.61,17.61,34500.0
2009-12-14 11:45:00,20.89,20.9,20.89,20.89,19200.0,17.61,17.6184,17.61,17.61,19200.0
2009-12-14 11:50:00,20.9,20.9,20.88,20.89,17700.0,17.6184,17.6184,17.6016,17.61,17700.0
2009-12-14 11:55:00,20.89,20.91,20.89,20.9,12900.0,17.61,17.6268,17.61,17.6184,12900.0
2009-12-14 12:00:00,20.9,20.91,20.89,20.9,21600.0,17.6184,17.6268,17.61,17.6184,21600.0
2009-12-14 12:05:00,20.91,20.91,20.9,20.9,23400.0,17.6268,17.6268,17.6184,17.6184,23400.0
2009-12-14 12:10:00,20.9,20.91,20.89,20.9,55800.0,17.6184,17.6268,17.61,17.6184,55800.0
2009-12-14 12:15:00,20.9,20.91,20.9,20.91,11100.0,17.6184,17.6268,17.6184,17.6268,11100.0
2009-12-14 12:20:00,20.9,20.91,20.89,20.89,29100.0,17.6184,17.6268,17.61,17.61,29100.0
2009-12-14 12:25:00,20.89,20.91,20.89,20.91,16500.0,17.61,17.6268,17.61,17.6268,16500.0
2009-12-14 12:30:00,20.91,20.91,20.9,20.91,23700.0,17.6268,17.6268,17.6184,17.6268,23700.0
2009-12-14 12:35:00,20.91,20.91,20.91,20.91,19200.0,17.6268,17.6268,17.6268,17.6268,19200.0
2009-12-14 12:40:00,20.91,20.91,20.91,20.91,22500.0,17.6268,17.6268,17.6268,17.6268,22500.0
2009-12-14 12:45:00,20.91,20.91,20.9,20.9,48000.0,17.6268,17.6268,17.6184,17.6184,48000.0
2009-12-14 12:50:00,20.9,20.9,20.89,20.89,14400.0,17.6184,17.6184,17.61,17.61,14400.0
2009-12-14 12:55:00,20.9,20.9,20.89,20.89,13500.0,17.6184,17.6184,17.61,17.61,13500.0
2009-12-14 13:00:00,20.89,20.91,20.88,20.91,42000.0,17.61,17.6268,17.6016,17.6268,42000.0
2009-12-14 13:05:00,20.91,20.91,20.88,20.88,22800.0,17.6268,17.6268,17.6016,17.6016,22800.0
2009-12-14 13:10:00,20.87,20.88,20.87,20.87,12600.0,17.5931,17.6016,17.5931,17.5931,12600.0
2009-12-14 13:15:00,20.87,20.88,20.85,20.85,27900.0,17.5931,17.6016,17.5763,17.5763,27900.0
2009-12-14 13:20:00,20.86,20.86,20.83,20.83,20700.0,17.5847,17.5847,17.5594,17.5594,20700.0
2009-12-14 13:25:00,20.84,20.84,20.84,20.84,22500.0,17.5678,17.5678,17.5678,17.5678,22500.0
2009-12-14 13:30:00,20.84,20.84,20.82,20.83,41100.0,17.5678,17.5678,17.551,17.5594,41100.0
2009-12-14 13:35:00,20.83,20.84,20.82,20.82,50400.0,17.5594,17.5678,17.551,17.551,50400.0
2009-12-14 13:40:00,20.83,20.83,20.8,20.81,76200.0,17.5594,17.5594,17.5341,17.5425,76200.0
2009-12-14 13:45:00,20.81,20.83,20.81,20.82,211800.0,17.5425,17.5594,17.5425,17.551,211800.0
2009-12-14 13:50:00,20.82,20.84,20.82,20.84,25500.0,17.551,17.5678,17.551,17.5678,25500.0
2009-12-14 13:55:00,20.83,20.84,20.83,20.83,32100.0,17.5594,17.5678,17.5594,17.5594,32100.0
2009-12-14 14:00:00,20.83,20.83,20.82,20.83,25500.0,17.5594,17.5594,17.551,17.5594,25500.0
2009-12-14 14:05:00,20.83,20.84,20.83,20.83,24900.0,17.5594,17.5678,17.5594,17.5594,24900.0
2009-12-14 14:10:00,20.83,20.84,20.83,20.83,21300.0,17.5594,17.5678,17.5594,17.5594,21300.0
2009-12-14 14:15:00,20.83,20.84,20.83,20.83,14700.0,17.5594,17.5678,17.5594,17.5594,14700.0
2009-12-14 14:20:00,20.83,20.84,20.83,20.83,15000.0,17.5594,17.5678,17.5594,17.5594,15000.0
2009-12-14 14:25:00,20.83,20.83,20.82,20.83,15900.0,17.5594,17.5594,17.551,17.5594,15900.0
2009-12-14 14:30:00,20.83,20.83,20.83,20.83,21900.0,17.5594,17.5594,17.5594,17.5594,21900.0
2009-12-14 14:35:00,20.84,20.84,20.83,20.83,15000.0,17.5678,17.5678,17.5594,17.5594,15000.0
2009-12-14 14:40:00,20.83,20.83,20.83,20.83,16800.0,17.5594,17.5594,17.5594,17.5594,16800.0
2009-12-14 14:45:00,20.83,20.84,20.82,20.83,50400.0,17.5594,17.5678,17.551,17.5594,50400.0
2009-12-14 14:50:00,20.82,20.83,20.82,20.82,41700.0,17.551,17.5594,17.551,17.551,41700.0
2009-12-14 14:55:00,20.82,20.83,20.82,20.82,95100.0,17.551,17.5594,17.551,17.551,95100.0
2009-12-14 15:00:00,20.82,20.84,20.82,20.83,42600.0,17.551,17.5678,17.551,17.5594,42600.0
2009-12-14 15:05:00,20.83,20.84,20.82,20.84,42900.0,17.5594,17.5678,17.551,17.5678,42900.0
2009-12-14 15:10:00,20.83,20.84,20.83,20.83,30300.0,17.5594,17.5678,17.5594,17.5594,30300.0
2009-12-14 15:15:00,20.83,20.84,20.83,20.83,30000.0,17.5594,17.5678,17.5594,17.5594,30000.0
2009-12-14 15:20:00,20.83,20.83,20.82,20.82,24000.0,17.5594,17.5594,17.551,17.551,24000.0
2009-12-14 15:25:00,20.82,20.83,20.82,20.82,49500.0,17.551,17.5594,17.551,17.551,49500.0
2009-12-14 15:30:00,20.83,20.83,20.83,20.83,33900.0,17.5594,17.5594,17.5594,17.5594,33900.0
2009-12-14 15:35:00,20.83,20.84,20.82,20.83,40500.0,17.5594,17.5678,17.551,17.5594,40500.0
2009-12-14 15:40:00,20.83,20.83,20.82,20.83,57600.0,17.5594,17.5594,17.551,17.5594,57600.0
2009-12-14 15:45:00,20.83,20.84,20.82,20.83,67200.0,17.5594,17.5678,17.551,17.5594,67200.0
2009-12-14 15:50:00,20.83,20.84,20.82,20.82,63600.0,17.5594,17.5678,17.551,17.551,63600.0
2009-12-14 15:55:00,20.82,20.83,20.81,20.83,103500.0,17.551,17.5594,17.5425,17.5594,103500.0
2009-12-15 09:30:00,20.67,20.73,20.67,20.68,46800.0,17.4245,17.4751,17.4245,17.433,46800.0
2009-12-15 09:35:00,20.69,20.7,20.65,20.65,102900.0,17.4414,17.4498,17.4077,17.4077,102900.0
2009-12-15 09:40:00,20.64,20.71,20.64,20.7,99300.0,17.3992,17.4582,17.3992,17.4498,99300.0
2009-12-15 09:45:00,20.71,20.72,20.68,20.69,24600.0,17.4582,17.4667,17.433,17.4414,24600.0
2009-12-15 09:50:00,20.68,20.69,20.67,20.68,89400.0,17.433,17.4414,17.4245,17.433,89400.0
2009-12-15 09:55:00,20.68,20.69,20.63,20.64,68100.0,17.433,17.4414,17.3908,17.3992,68100.0
2009-12-15 10:00:00,20.64,20.65,20.63,20.65,81600.0,17.3992,17.4077,17.3908,17.4077,81600.0
2009-12-15 10:05:00,20.65,20.65,20.63,20.64,64800.0,17.4077,17.4077,17.3908,17.3992,64800.0
2009-12-15 10:10:00,20.64,20.65,20.63,20.64,53400.0,17.3992,17.4077,17.3908,17.3992,53400.0
2009-12-15 10:15:00,20.63,20.68,20.63,20.64,56100.0,17.3908,17.433,17.3908,17.3992,56100.0
2009-12-15 10:20:00,20.64,20.65,20.64,20.65,122700.0,17.3992,17.4077,17.3992,17.4077,122700.0
2009-12-15 10:25:00,20.64,20.66,20.64,20.64,63300.0,17.3992,17.4161,17.3992,17.3992,63300.0
2009-12-15 10:30:00,20.65,20.65,20.63,20.63,74400.0,17.4077,17.4077,17.3908,17.3908,74400.0
2009-12-15 10:35:00,20.63,20.63,20.62,20.63,113100.0,17.3908,17.3908,17.3824,17.3908,113100.0
2009-12-15 10:40:00,20.63,20.63,20.62,20.62,71700.0,17.3908,17.3908,17.3824,17.3824,71700.0
2009-12-15 10:45:00,20.62,20.64,20.62,20.63,92100.0,17.3824,17.3992,17.3824,17.3908,92100.0
2009-12-15 10:50:00,20.63,20.64,20.62,20.62,105600.0,17.3908,17.3992,17.3824,17.3824,105600.0
2009-12-15 10:55:00,20.62,20.62,20.59,20.6,125700.0,17.3824,17.3824,17.3571,17.3655,125700.0
2009-12-15 11:00:00,20.6,20.61,20.59,20.6,114000.0,17.3655,17.3739,17.3571,17.3655,114000.0
2009-12-15 11:05:00,20.61,20.61,20.59,20.6,130500.0,17.3739,17.3739,17.3571,17.3655,130500.0
2009-12-15 11:10:00,20.6,20.6,20.58,20.59,226500.0,17.3655,17.3655,17.3487,17.3571,226500.0
2009-12-15 11:15:00,20.59,20.59,20.58,20.58,89700.0,17.3571,17.3571,17.3487,17.3487,89700.0
2009-12-15 11:20:00,20.58,20.59,20.58,20.59,51600.0,17.3487,17.3571,17.3487,17.3571,51600.0
2009-12-15 11:25:00,20.58,20.59,20.57,20.58,68100.0,17.3487,17.3571,17.3402,17.3487,68100.0
2009-12-15 11:30:00,20.58,20.58,20.56,20.56,36000.0,17.3487,17.3487,17.3318,17.3318,36000.0
2009-12-15 11:35:00,20.57,20.57,20.57,20.57,8700.0,17.3402,17.3402,17.3402,17.3402,8700.0
2009-12-15 11:40:00,20.57,20.58,20.57,20.58,37500.0,17.3402,17.3487,17.3402,17.3487,37500.0
2009-12-15 11:45:00,20.58,20.58,20.56,20.57,101100.0,17.3487,17.3487,17.3318,17.3402,101100.0
2009-12-15 11:50:00,20.57,20.57,20.56,20.57,33300.0,17.3402,17.3402,17.3318,17.3402,33300.0
2009-12-15 11:55:00,20.56,20.57,20.56,20.57,38700.0,17.3318,17.3402,17.3318,17.3402,38700.0
2009-12-15 12:00:00,20.57,20.58,20.56,20.56,50400.0,17.3402,17.3487,17.3318,17.3318,50400.0
2009-12-15 12:05:00,20.56,20.57,20.55,20.56,108000.0,17.3318,17.3402,17.3234,17.3318,108000.0
2009-12-15 12:10:00,20.56,20.57,20.56,20.57,33900.0,17.3318,17.3402,17.3318,17.3402,33900.0
2009-12-15 12:15:00,20.56,20.57,20.56,20.56,33300.0,17.3318,17.3402,17.3318,17.3318,33300.0
2009-12-15 12:20:00,20.56,20.57,20.56,20.56,28500.0,17.3318,17.3402,17.3318,17.3318,28500.0
2009-12-15 12:25:00,20.57,20.57,20.56,20.57,51000.0,17.3402,17.3402,17.3318,17.3402,51000.0
2009-12-15 12:30:00,20.57,20.57,20.56,20.56,45900.0,17.3402,17.3402,17.3318,17.3318,45900.0
2009-12-15 12:35:00,20.56,20.57,20.56,20.56,27000.0,17.3318,17.3402,17.3318,17.3318,27000.0
2009-12-15 12:40:00,20.56,20.57,20.56,20.56,54000.0,17.3318,17.3402,17.3318,17.3318,54000.0
2009-12-15 12:45:00,20.56,20.57,20.56,20.56,17100.0,17.3318,17.3402,17.3318,17.3318,17100.0
2009-12-15 12:50:00,20.56,20.57,20.56,20.57,25800.0,17.3318,17.3402,17.3318,17.3402,25800.0
2009-12-15 12:55:00,20.57,20.57,20.56,20.57,39600.0,17.3402,17.3402,17.3318,17.3402,39600.0
2009-12-15 13:00:00,20.57,20.57,20.56,20.56,52500.0,17.3402,17.3402,17.3318,17.3318,52500.0
2009-12-15 13:05:00,20.56,20.56,20.56,20.56,76200.0,17.3318,17.3318,17.3318,17.3318,76200.0
2009-12-15 13:10:00,20.56,20.56,20.56,20.56,31500.0,17.3318,17.3318,17.3318,17.3318,31500.0
2009-12-15 13:15:00,20.56,20.56,20.56,20.56,25800.0,17.3318,17.3318,17.3318,17.3318,25800.0
2009-12-15 13:20:00,20.56,20.56,20.53,20.54,223800.0,17.3318,17.3318,17.3065,17.3149,223800.0
2009-12-15 13:25:00,20.55,20.56,20.54,20.55,36600.0,17.3234,17.3318,17.3149,17.3234,36600.0
2009-12-15 13:30:00,20.55,20.56,20.55,20.55,28200.0,17.3234,17.3318,17.3234,17.3234,28200.0
2009-12-15 13:35:00,20.55,20.56,20.55,20.55,73200.0,17.3234,17.3318,17.3234,17.3234,73200.0
2009-12-15 13:40:00,20.55,20.56,20.55,20.55,24600.0,17.3234,17.3318,17.3234,17.3234,24600.0
2009-12-15 13:45:00,20.55,20.56,20.55,20.55,21600.0,17.3234,17.3318,17.3234,17.3234,21600.0
2009-12-15 13:50:00,20.56,20.56,20.55,20.55,12900.0,17.3318,17.3318,17.3234,17.3234,12900.0
2009-12-15 13:55:00,20.55,20.56,20.55,20.55,20700.0,17.3234,17.3318,17.3234,17.3234,20700.0
2009-12-15 14:00:00,20.55,20.56,20.55,20.56,49200.0,17.3234,17.3318,17.3234,17.3318,49200.0
2009-12-15 14:05:00,20.56,20.56,20.55,20.55,48300.0,17.3318,17.3318,17.3234,17.3234,48300.0
2009-12-15 14:10:00,20.55,20.56,20.55,20.56,67200.0,17.3234,17.3318,17.3234,17.3318,67200.0
2009-12-15 14:15:00,20.56,20.56,20.55,20.55,63000.0,17.3318,17.3318,17.3234,17.3234,63000.0
2009-12-15 14:20:00,20.55,20.56,20.55,20.56,26700.0,17.3234,17.3318,17.3234,17.3318,26700.0
2009-12-15 14:25:00,20.55,20.55,20.55,20.55,49800.0,17.3234,17.3234,17.3234,17.3234,49800.0
2009-12-15 14:30:00,20.55,20.56,20.55,20.55,45900.0,17.3234,17.3318,17.3234,17.3234,45900.0
2009-12-15 14:35:00,20.55,20.56,20.55,20.55,49500.0,17.3234,17.3318,17.3234,17.3234,49500.0
2009-12-15 14:40:00,20.55,20.55,20.55,20.55,28500.0,17.3234,17.3234,17.3234,17.3234,28500.0
2009-12-15 14:45:00,20.55,20.55,20.55,20.55,81600.0,17.3234,17.3234,17.3234,17.3234,81600.0
2009-12-15 14:50:00,20.55,20.55,20.54,20.55,217500.0,17.3234,17.3234,17.3149,17.3234,217500.0
2009-12-15 14:55:00,20.55,20.56,20.55,20.55,39600.0,17.3234,17.3318,17.3234,17.3234,39600.0
2009-12-15 15:00:00,20.55,20.56,20.55,20.56,53700.0,17.3234,17.3318,17.3234,17.3318,53700.0
2009-12-15 15:05:00,20.56,20.57,20.55,20.57,55500.0,17.3318,17.3402,17.3234,17.3402,55500.0
2009-12-15 15:10:00,20.57,20.57,20.55,20.55,54600.0,17.3402,17.3402,17.3234,17.3234,54600.0
2009-12-15 15:15:00,20.55,20.56,20.55,20.55,87600.0,17.3234,17.3318,17.3234,17.3234,87600.0
2009-12-15 15:20:00,20.55,20.55,20.53,20.53,234900.0,17.3234,17.3234,17.3065,17.3065,234900.0
2009-12-15 15:25:00,20.53,20.55,20.53,20.54,121800.0,17.3065,17.3234,17.3065,17.3149,121800.0
2009-12-15 15:30:00,20.54,20.55,20.53,20.54,108000.0,17.3149,17.3234,17.3065,17.3149,108000.0
2009-12-15 15:35:00,20.54,20.55,20.53,20.54,124500.0,17.3149,17.3234,17.3065,17.3149,124500.0
2009-12-15 15:40:00,20.54,20.54,20.48,20.49,121800.0,17.3149,17.3149,17.2644,17.2728,121800.0
2009-12-15 15:45:00,20.49,20.5,20.47,20.49,124500.0,17.2728,17.2812,17.2559,17.2728,124500.0
2009-12-15 15:50:00,20.49,20.5,20.49,20.5,132300.0,17.2728,17.2812,17.2728,17.2812,132300.0
2009-12-15 15:55:00,20.5,20.52,20.49,20.5,189000.0,17.2812,17.2981,17.2728,17.2812,189000.0
2009-12-16 09:30:00,20.52,20.61,20.52,20.6,31200.0,17.2981,17.3739,17.2981,17.3655,31200.0
2009-12-16 09:35:00,20.61,20.62,20.59,20.61,32700.0,17.3739,17.3824,17.3571,17.3739,32700.0
2009-12-16 09:40:00,20.61,20.62,20.61,20.61,19800.0,17.3739,17.3824,17.3739,17.3739,19800.0
2009-12-16 09:45:00,20.62,20.67,20.62,20.64,49800.0,17.3824,17.4245,17.3824,17.3992,49800.0
2009-12-16 09:50:00,20.65,20.67,20.65,20.65,3900.0,17.4077,17.4245,17.4077,17.4077,3900.0
2009-12-16 09:55:00,20.66,20.66,20.62,20.63,20700.0,17.4161,17.4161,17.3824,17.3908,20700.0
2009-12-16 10:00:00,20.63,20.64,20.6,20.62,29400.0,17.3908,17.3992,17.3655,17.3824,29400.0
2009-12-16 10:05:00,20.62,20.67,20.61,20.64,19500.0,17.3824,17.4245,17.3739,17.3992,19500.0
2009-12-16 10:10:00,20.65,20.66,20.63,20.63,23700.0,17.4077,17.4161,17.3908,17.3908,23700.0
2009-12-16 10:15:00,20.63,20.63,20.62,20.63,24300.0,17.3908,17.3908,17.3824,17.3908,24300.0
2009-12-16 10:20:00,20.63,20.64,20.58,20.6,22500.0,17.3908,17.3992,17.3487,17.3655,22500.0
2009-12-16 10:25:00,20.59,20.59,20.54,20.55,20700.0,17.3571,17.3571,17.3149,17.3234,20700.0
2009-12-16 10:30:00,20.56,20.62,20.56,20.59,27300.0,17.3318,17.3824,17.3318,17.3571,27300.0
2009-12-16 10:35:00,20.58,20.59,20.56,20.58,14700.0,17.3487,17.3571,17.3318,17.3487,14700.0
2009-12-16 10:40:00,20.58,20.58,20.56,20.56,15900.0,17.3487,17.3487,17.3318,17.3318,15900.0
2009-12-16 10:45:00,20.56,20.56,20.53,20.54,35100.0,17.3318,17.3318,17.3065,17.3149,35100.0
2009-12-16 10:50:00,20.54,20.56,20.54,20.55,11400.0,17.3149,17.3318,17.3149,17.3234,11400.0
2009-12-16 10:55:00,20.55,20.58,20.54,20.57,9900.0,17.3234,17.3487,17.3149,17.3402,9900.0
2009-12-16 11:00:00,20.57,20.58,20.56,20.57,14100.0,17.3402,17.3487,17.3318,17.3402,14100.0
2009-12-16 11:05:00,20.58,20.58,20.56,20.57,13800.0,17.3487,17.3487,17.3318,17.3402,13800.0
2009-12-16 11:10:00,20.57,20.58,20.57,20.57,13200.0,17.3402,17.3487,17.3402,17.3402,13200.0
2009-12-16 11:15:00,20.57,20.58,20.56,20.56,14400.0,17.3402,17.3487,17.3318,17.3318,14400.0
2009-12-16 11:20:00,20.56,20.58,20.56,20.58,12000.0,17.3318,17.3487,17.3318,17.3487,12000.0
2009-12-16 11:25:00,20.58,20.58,20.56,20.56,12300.0,17.3487,17.3487,17.3318,17.3318,12300.0
2009-12-16 11:30:00,20.57,20.57,20.57,20.57,11700.0,17.3402,17.3402,17.3402,17.3402,11700.0
2009-12-16 11:35:00,20.57,20.58,20.57,20.57,91200.0,17.3402,17.3487,17.3402,17.3402,91200.0
2009-12-16 11:40:00,20.57,20.58,20.57,20.57,31200.0,17.3402,17.3487,17.3402,17.3402,31200.0
2009-12-16 11:45:00,20.57,20.57,20.56,20.57,28200.0,17.3402,17.3402,17.3318,17.3402,28200.0
2009-12-16 11:50:00,20.57,20.57,20.55,20.56,20100.0,17.3402,17.3402,17.3234,17.3318,20100.0
2009-12-16 11:55:00,20.56,20.57,20.52,20.52,105000.0,17.3318,17.3402,17.2981,17.2981,105000.0
2009-12-16 12:00:00,20.52,20.55,20.52,20.54,31200.0,17.2981,17.3234,17.2981,17.3149,31200.0
2009-12-16 12:05:00,20.55,20.55,20.54,20.55,8400.0,17.3234,17.3234,17.3149,17.3234,8400.0
2009-12-16 12:10:00,20.54,20.54,20.54,20.54,1500.0,17.3149,17.3149,17.3149,17.3149,1500.0
2009-12-16 12:15:00,20.54,20.55,20.53,20.53,28500.0,17.3149,17.3234,17.3065,17.3065,28500.0
2009-12-16 12:20:00,20.54,20.54,20.52,20.52,21600.0,17.3149,17.3149,17.2981,17.2981,21600.0
2009-12-16 12:25:00,20.52,20.54,20.52,20.54,11700.0,17.2981,17.3149,17.2981,17.3149,11700.0
2009-12-16 12:30:00,20.54,20.55,20.53,20.55,9300.0,17.3149,17.3234,17.3065,17.3234,9300.0
2009-12-16 12:35:00,20.54,20.55,20.53,20.54,15000.0,17.3149,17.3234,17.3065,17.3149,15000.0
2009-12-16 12:40:00,20.54,20.54,20.53,20.54,13200.0,17.3149,17.3149,17.3065,17.3149,13200.0
2009-12-16 12:45:00,20.54,20.55,20.53,20.53,10800.0,17.3149,17.3234,17.3065,17.3065,10800.0
2009-12-16 12:50:00,20.53,20.53,20.52,20.53,10800.0,17.3065,17.3065,17.2981,17.3065,10800.0
2009-12-16 12:55:00,20.53,20.53,20.52,20.52,4500.0,17.3065,17.3065,17.2981,17.2981,4500.0
2009-12-16 13:00:00,20.53,20.54,20.53,20.53,12300.0,17.3065,17.3149,17.3065,17.3065,12300.0
2009-12-16 13:05:00,20.53,20.54,20.52,20.54,6000.0,17.3065,17.3149,17.2981,17.3149,6000.0
2009-12-16 13:10:00,20.55,20.55,20.52,20.53,12900.0,17.3234,17.3234,17.2981,17.3065,12900.0
2009-12-16 13:15:00,20.53,20.53,20.53,20.53,16200.0,17.3065,17.3065,17.3065,17.3065,16200.0
2009-12-16 13:20:00,20.53,20.53,20.52,20.52,13800.0,17.3065,17.3065,17.2981,17.2981,13800.0
2009-12-16 13:25:00,20.53,20.53,20.52,20.53,13500.0,17.3065,17.3065,17.2981,17.3065,13500.0
2009-12-16 13:30:00,20.53,20.53,20.51,20.52,27900.0,17.3065,17.3065,17.2896,17.2981,27900.0
2009-12-16 13:35:00,20.52,20.53,20.52,20.52,11400.0,17.2981,17.3065,17.2981,17.2981,11400.0
2009-12-16 13:40:00,20.53,20.53,20.52,20.52,19500.0,17.3065,17.3065,17.2981,17.2981,19500.0
2009-12-16 13:45:00,20.52,20.53,20.52,20.52,21900.0,17.2981,17.3065,17.2981,17.2981,21900.0
2009-12-16 13:50:00,20.53,20.53,20.52,20.52,18300.0,17.3065,17.3065,17.2981,17.2981,18300.0
2009-12-16 13:55:00,20.52,20.52,20.52,20.52,36000.0,17.2981,17.2981,17.2981,17.2981,36000.0
2009-12-16 14:00:00,20.52,20.53,20.52,20.52,15300.0,17.2981,17.3065,17.2981,17.2981,15300.0
2009-12-16 14:05:00,20.52,20.53,20.52,20.52,15300.0,17.2981,17.3065,17.2981,17.2981,15300.0
2009-12-16 14:10:00,20.53,20.54,20.52,20.54,9900.0,17.3065,17.3149,17.2981,17.3149,9900.0
2009-12-16 14:15:00,20.54,20.57,20.52,20.55,29400.0,17.3149,17.3402,17.2981,17.3234,29400.0
2009-12-16 14:20:00,20.55,20.55,20.5,20.51,23400.0,17.3234,17.3234,17.2812,17.2896,23400.0
2009-12-16 14:25:00,20.51,20.54,20.51,20.54,28200.0,17.2896,17.3149,17.2896,17.3149,28200.0
2009-12-16 14:30:00,20.54,20.56,20.54,20.55,65700.0,17.3149,17.3318,17.3149,17.3234,65700.0
2009-12-16 14:35:00,20.55,20.57,20.55,20.57,20400.0,17.3234,17.3402,17.3234,17.3402,20400.0
2009-12-16 14:40:00,20.57,20.58,20.54,20.55,78000.0,17.3402,17.3487,17.3149,17.3234,78000.0
2009-12-16 14:45:00,20.55,20.57,20.54,20.54,30600.0,17.3234,17.3402,17.3149,17.3149,30600.0
2009-12-16 14:50:00,20.54,20.54,20.53,20.53,25800.0,17.3149,17.3149,17.3065,17.3065,25800.0
2009-12-16 14:55:00,20.53,20.54,20.51,20.53,23700.0,17.3065,17.3149,17.2896,17.3065,23700.0
2009-12-16 15:00:00,20.52,20.54,20.51,20.53,30000.0,17.2981,17.3149,17.2896,17.3065,30000.0
2009-12-16 15:05:00,20.53,20.56,20.53,20.56,28500.0,17.3065,17.3318,17.3065,17.3318,28500.0
2009-12-16 15:10:00,20.56,20.56,20.53,20.53,47700.0,17.3318,17.3318,17.3065,17.3065,47700.0
2009-12-16 15:15:00,20.53,20.58,20.52,20.58,42300.0,17.3065,17.3487,17.2981,17.3487,42300.0
2009-12-16 15:20:00,20.58,20.59,20.56,20.56,75600.0,17.3487,17.3571,17.3318,17.3318,75600.0
2009-12-16 15:25:00,20.57,20.57,20.53,20.53,20700.0,17.3402,17.3402,17.3065,17.3065,20700.0
2009-12-16 15:30:00,20.53,20.56,20.52,20.56,31500.0,17.3065,17.3318,17.2981,17.3318,31500.0
2009-12-16 15:35:00,20.56,20.59,20.56,20.57,34200.0,17.3318,17.3571,17.3318,17.3402,34200.0
2009-12-16 15:40:00,20.57,20.57,20.53,20.55,48600.0,17.3402,17.3402,17.3065,17.3234,48600.0
2009-12-16 15:45:00,20.55,20.56,20.53,20.56,52200.0,17.3234,17.3318,17.3065,17.3318,52200.0
2009-12-16 15:50:00,20.56,20.56,20.53,20.54,45600.0,17.3318,17.3318,17.3065,17.3149,45600.0
2009-12-16 15:55:00,20.55,20.56,20.53,20.56,74100.0,17.3234,17.3318,17.3065,17.3318,74100.0
2009-12-17 09:30:00,20.41,20.52,20.33,20.51,24300.0,17.2053,17.2981,17.1379,17.2896,24300.0
2009-12-17 09:35:00,20.51,20.51,20.45,20.46,71100.0,17.2896,17.2896,17.2391,17.2475,71100.0
2009-12-17 09:40:00,20.45,20.46,20.45,20.46,36900.0,17.2391,17.2475,17.2391,17.2475,36900.0
2009-12-17 09:45:00,20.46,20.47,20.44,20.44,30300.0,17.2475,17.2559,17.2306,17.2306,30300.0
2009-12-17 09:50:00,20.44,20.46,20.44,20.46,43500.0,17.2306,17.2475,17.2306,17.2475,43500.0
2009-12-17 09:55:00,20.46,20.46,20.43,20.43,34500.0,17.2475,17.2475,17.2222,17.2222,34500.0
2009-12-17 10:00:00,20.44,20.5,20.43,20.45,56700.0,17.2306,17.2812,17.2222,17.2391,56700.0
2009-12-17 10:05:00,20.45,20.47,20.44,20.47,15000.0,17.2391,17.2559,17.2306,17.2559,15000.0
2009-12-17 10:10:00,20.48,20.53,20.47,20.51,19200.0,17.2644,17.3065,17.2559,17.2896,19200.0
2009-12-17 10:15:00,20.51,20.52,20.5,20.5,12600.0,17.2896,17.2981,17.2812,17.2812,12600.0
2009-12-17 10:20:00,20.51,20.53,20.51,20.52,30000.0,17.2896,17.3065,17.2896,17.2981,30000.0
2009-12-17 10:25:00,20.52,20.52,20.5,20.5,20100.0,17.2981,17.2981,17.2812,17.2812,20100.0
2009-12-17 10:30:00,20.5,20.51,20.49,20.5,20700.0,17.2812,17.2896,17.2728,17.2812,20700.0
2009-12-17 10:35:00,20.5,20.5,20.46,20.46,18000.0,17.2812,17.2812,17.2475,17.2475,18000.0
2009-12-17 10:40:00,20.46,20.47,20.46,20.47,22200.0,17.2475,17.2559,17.2475,17.2559,22200.0
2009-12-17 10:45:00,20.47,20.52,20.47,20.51,37500.0,17.2559,17.2981,17.2559,17.2896,37500.0
2009-12-17 10:50:00,20.51,20.54,20.5,20.54,19800.0,17.2896,17.3149,17.2812,17.3149,19800.0
2009-12-17 10:55:00,20.54,20.56,20.54,20.56,24300.0,17.3149,17.3318,17.3149,17.3318,24300.0
2009-12-17 11:00:00,20.56,20.56,20.54,20.54,22500.0,17.3318,17.3318,17.3149,17.3149,22500.0
2009-12-17 11:05:00,20.54,20.54,20.51,20.51,15600.0,17.3149,17.3149,17.2896,17.2896,15600.0
2009-12-17 11:10:00,20.52,20.52,20.51,20.51,10200.0,17.2981,17.2981,17.2896,17.2896,10200.0
2009-12-17 11:15:00,20.51,20.52,20.51,20.52,8100.0,17.2896,17.2981,17.2896,17.2981,8100.0
2009-12-17 11:20:00,20.52,20.55,20.52,20.54,10800.0,17.2981,17.3234,17.2981,17.3149,10800.0
2009-12-17 11:25:00,20.54,20.55,20.52,20.52,4200.0,17.3149,17.3234,17.2981,17.2981,4200.0
2009-12-17 11:30:00,20.52,20.52,20.5,20.52,23100.0,17.2981,17.2981,17.2812,17.2981,23100.0
2009-12-17 11:35:00,20.52,20.53,20.5,20.52,58800.0,17.2981,17.3065,17.2812,17.2981,58800.0
2009-12-17 11:40:00,20.52,20.52,20.51,20.52,13500.0,17.2981,17.2981,17.2896,17.2981,13500.0
2009-12-17 11:45:00,20.51,20.51,20.49,20.49,19200.0,17.2896,17.2896,17.2728,17.2728,19200.0
2009-12-17 11:50:00,20.49,20.49,20.48,20.48,18000.0,17.2728,17.2728,17.2644,17.2644,18000.0
2009-12-17 11:55:00,20.48,20.49,20.48,20.49,37500.0,17.2644,17.2728,17.2644,17.2728,37500.0
2009-12-17 12:00:00,20.49,20.49,20.47,20.48,23100.0,17.2728,17.2728,17.2559,17.2644,23100.0
2009-12-17 12:05:00,20.48,20.49,20.48,20.48,15600.0,17.2644,17.2728,17.2644,17.2644,15600.0
2009-12-17 12:10:00,20.48,20.49,20.48,20.49,12000.0,17.2644,17.2728,17.2644,17.2728,12000.0
2009-12-17 12:15:00,20.5,20.52,20.5,20.5,18900.0,17.2812,17.2981,17.2812,17.2812,18900.0
2009-12-17 12:20:00,20.5,20.5,20.49,20.5,19500.0,17.2812,17.2812,17.2728,17.2812,19500.0
2009-12-17 12:25:00,20.5,20.5,20.47,20.48,27300.0,17.2812,17.2812,17.2559,17.2644,27300.0
2009-12-17 12:30:00,20.48,20.48,20.48,20.48,9000.0,17.2644,17.2644,17.2644,17.2644,9000.0
2009-12-17 12:35:00,20.48,20.49,20.47,20.48,26700.0,17.2644,17.2728,17.2559,17.2644,26700.0
2009-12-17 12:40:00,20.48,20.48,20.47,20.47,16800.0,17.2644,17.2644,17.2559,17.2559,16800.0
2009-12-17 12:45:00,20.46,20.47,20.45,20.46,59400.0,17.2475,17.2559,17.2391,17.2475,59400.0
2009-12-17 12:50:00,20.46,20.47,20.46,20.47,48000.0,17.2475,17.2559,17.2475,17.2559,48000.0
2009-12-17 12:55:00,20.47,20.47,20.46,20.47,25800.0,17.2559,17.2559,17.2475,17.2559,25800.0
2009-12-17 13:00:00,20.47,20.48,20.47,20.47,36900.0,17.2559,17.2644,17.2559,17.2559,36900.0
2009-12-17 13:05:00,20.47,20.5,20.47,20.5,35400.0,17.2559,17.2812,17.2559,17.2812,35400.0
2009-12-17 13:10:00,20.5,20.5,20.48,20.48,14700.0,17.2812,17.2812,17.2644,17.2644,14700.0
2009-12-17 13:15:00,20.48,20.49,20.48,20.49,13200.0,17.2644,17.2728,17.2644,17.2728,13200.0
2009-12-17 13:20:00,20.49,20.5,20.49,20.5,23400.0,17.2728,17.2812,17.2728,17.2812,23400.0
2009-12-17 13:25:00,20.51,20.52,20.51,20.52,24900.0,17.2896,17.2981,17.2896,17.2981,24900.0
2009-12-17 13:30:00,20.52,20.54,20.52,20.54,11100.0,17.2981,17.3149,17.2981,17.3149,11100.0
2009-12-17 13:35:00,20.54,20.54,20.53,20.54,12900.0,17.3149,17.3149,17.3065,17.3149,12900.0
2009-12-17 13:40:00,20.53,20.54,20.53,20.53,13500.0,17.3065,17.3149,17.3065,17.3065,13500.0
2009-12-17 13:45:00,20.53,20.54,20.52,20.52,23700.0,17.3065,17.3149,17.2981,17.2981,23700.0
2009-12-17 13:50:00,20.53,20.57,20.52,20.56,34200.0,17.3065,17.3402,17.2981,17.3318,34200.0
2009-12-17 13:55:00,20.56,20.56,20.54,20.55,10200.0,17.3318,17.3318,17.3149,17.3234,10200.0
2009-12-17 14:00:00,20.55,20.57,20.55,20.56,23100.0,17.3234,17.3402,17.3234,17.3318,23100.0
2009-12-17 14:05:00,20.55,20.56,20.55,20.55,18300.0,17.3234,17.3318,17.3234,17.3234,18300.0
2009-12-17 14:10:00,20.55,20.55,20.53,20.53,13500.0,17.3234,17.3234,17.3065,17.3065,13500.0
2009-12-17 14:15:00,20.53,20.54,20.52,20.54,21900.0,17.3065,17.3149,17.2981,17.3149,21900.0
2009-12-17 14:20:00,20.54,20.55,20.53,20.54,12000.0,17.3149,17.3234,17.3065,17.3149,12000.0
2009-12-17 14:25:00,20.54,20.55,20.54,20.54,10800.0,17.3149,17.3234,17.3149,17.3149,10800.0
2009-12-17 14:30:00,20.54,20.55,20.54,20.55,11100.0,17.3149,17.3234,17.3149,17.3234,11100.0
2009-12-17 14:35:00,20.55,20.58,20.55,20.58,19200.0,17.3234,17.3487,17.3234,17.3487,19200.0
2009-12-17 14:40:00,20.58,20.58,20.57,20.57,14400.0,17.3487,17.3487,17.3402,17.3402,14400.0
2009-12-17 14:45:00,20.57,20.57,20.57,20.57,36300.0,17.3402,17.3402,17.3402,17.3402,36300.0
2009-12-17 14:50:00,20.57,20.58,20.57,20.57,11100.0,17.3402,17.3487,17.3402,17.3402,11100.0
2009-12-17 14:55:00,20.57,20.57,20.57,20.57,31800.0,17.3402,17.3402,17.3402,17.3402,31800.0
2009-12-17 15:00:00,20.57,20.57,20.57,20.57,48600.0,17.3402,17.3402,17.3402,17.3402,48600.0
2009-12-17 15:05:00,20.58,20.59,20.57,20.58,36000.0,17.3487,17.3571,17.3402,17.3487,36000.0
2009-12-17 15:10:00,20.58,20.58,20.57,20.57,47400.0,17.3487,17.3487,17.3402,17.3402,47400.0
2009-12-17 15:15:00,20.57,20.58,20.57,20.58,29400.0,17.3402,17.3487,17.3402,17.3487,29400.0
2009-12-17 15:20:00,20.58,20.59,20.57,20.57,32400.0,17.3487,17.3571,17.3402,17.3402,32400.0
2009-12-17 15:25:00,20.57,20.58,20.57,20.57,14400.0,17.3402,17.3487,17.3402,17.3402,14400.0
2009-12-17 15:30:00,20.57,20.6,20.57,20.6,63600.0,17.3402,17.3655,17.3402,17.3655,63600.0
2009-12-17 15:35:00,20.6,20.61,20.59,20.6,84900.0,17.3655,17.3739,17.3571,17.3655,84900.0
2009-12-17 15:40:00,20.6,20.61,20.6,20.6,75600.0,17.3655,17.3739,17.3655,17.3655,75600.0
2009-12-17 15:45:00,20.6,20.6,20.58,20.59,57600.0,17.3655,17.3655,17.3487,17.3571,57600.0
2009-12-17 15:50:00,20.59,20.6,20.57,20.57,60000.0,17.3571,17.3655,17.3402,17.3402,60000.0
2009-12-17 15:55:00,20.57,20.57,20.57,20.57,144900.0,17.3402,17.3402,17.3402,17.3402,144900.0
2009-12-18 09:30:00,20.63,20.63,20.56,20.59,567000.0,17.3908,17.3908,17.3318,17.3571,567000.0
2009-12-18 09:35:00,20.59,20.59,20.53,20.56,26400.0,17.3571,17.3571,17.3065,17.3318,26400.0
2009-12-18 09:40:00,20.57,20.61,20.56,20.61,16500.0,17.3402,17.3739,17.3318,17.3739,16500.0
2009-12-18 09:45:00,20.61,20.63,20.6,20.63,43500.0,17.3739,17.3908,17.3655,17.3908,43500.0
2009-12-18 09:50:00,20.63,20.64,20.63,20.64,28200.0,17.3908,17.3992,17.3908,17.3992,28200.0
2009-12-18 09:55:00,20.64,20.66,20.63,20.66,44400.0,17.3992,17.4161,17.3908,17.4161,44400.0
2009-12-18 10:00:00,20.66,20.68,20.64,20.65,21300.0,17.4161,17.433,17.3992,17.4077,21300.0
2009-12-18 10:05:00,20.66,20.68,20.66,20.66,21300.0,17.4161,17.433,17.4161,17.4161,21300.0
2009-12-18 10:10:00,20.67,20.67,20.66,20.66,9000.0,17.4245,17.4245,17.4161,17.4161,9000.0
2009-12-18 10:15:00,20.66,20.68,20.66,20.67,32400.0,17.4161,17.433,17.4161,17.4245,32400.0
2009-12-18 10:20:00,20.67,20.68,20.66,20.66,36000.0,17.4245,17.433,17.4161,17.4161,36000.0
2009-12-18 10:25:00,20.66,20.66,20.65,20.66,11700.0,17.4161,17.4161,17.4077,17.4161,11700.0
2009-12-18 10:30:00,20.65,20.66,20.59,20.59,25800.0,17.4077,17.4161,17.3571,17.3571,25800.0
2009-12-18 10:35:00,20.59,20.61,20.57,20.61,27600.0,17.3571,17.3739,17.3402,17.3739,27600.0
2009-12-18 10:40:00,20.61,20.61,20.58,20.6,18600.0,17.3739,17.3739,17.3487,17.3655,18600.0
2009-12-18 10:45:00,20.6,20.6,20.58,20.58,25200.0,17.3655,17.3655,17.3487,17.3487,25200.0
2009-12-18 10:50:00,20.58,20.59,20.56,20.58,72600.0,17.3487,17.3571,17.3318,17.3487,72600.0
2009-12-18 10:55:00,20.58,20.59,20.58,20.59,12600.0,17.3487,17.3571,17.3487,17.3571,12600.0
2009-12-18 11:00:00,20.59,20.59,20.58,20.58,9300.0,17.3571,17.3571,17.3487,17.3487,9300.0
2009-12-18 11:05:00,20.58,20.58,20.53,20.54,49500.0,17.3487,17.3487,17.3065,17.3149,49500.0
2009-12-18 11:10:00,20.54,20.54,20.52,20.52,32700.0,17.3149,17.3149,17.2981,17.2981,32700.0
2009-12-18 11:15:00,20.52,20.52,20.5,20.52,42300.0,17.2981,17.2981,17.2812,17.2981,42300.0
2009-12-18 11:20:00,20.52,20.52,20.51,20.51,13200.0,17.2981,17.2981,17.2896,17.2896,13200.0
2009-12-18 11:25:00,20.52,20.52,20.5,20.5,10500.0,17.2981,17.2981,17.2812,17.2812,10500.0
2009-12-18 11:30:00,20.5,20.53,20.5,20.53,12000.0,17.2812,17.3065,17.2812,17.3065,12000.0
2009-12-18 11:35:00,20.53,20.53,20.51,20.52,6000.0,17.3065,17.3065,17.2896,17.2981,6000.0
2009-12-18 11:40:00,20.52,20.53,20.52,20.52,13500.0,17.2981,17.3065,17.2981,17.2981,13500.0
2009-12-18 11:45:00,20.52,20.53,20.52,20.53,22200.0,17.2981,17.3065,17.2981,17.3065,22200.0
2009-12-18 11:50:00,20.53,20.55,20.53,20.54,18600.0,17.3065,17.3234,17.3065,17.3149,18600.0
2009-12-18 11:55:00,20.54,20.55,20.54,20.55,5100.0,17.3149,17.3234,17.3149,17.3234,5100.0
2009-12-18 12:00:00,20.55,20.55,20.54,20.54,6900.0,17.3234,17.3234,17.3149,17.3149,6900.0
2009-12-18 12:05:00,20.54,20.54,20.53,20.54,13800.0,17.3149,17.3149,17.3065,17.3149,13800.0
2009-12-18 12:10:00,20.54,20.55,20.54,20.55,11100.0,17.3149,17.3234,17.3149,17.3234,11100.0
2009-12-18 12:15:00,20.55,20.57,20.55,20.56,10500.0,17.3234,17.3402,17.3234,17.3318,10500.0
2009-12-18 12:20:00,20.56,20.57,20.56,20.57,10500.0,17.3318,17.3402,17.3318,17.3402,10500.0
2009-12-18 12:25:00,20.57,20.57,20.56,20.56,9900.0,17.3402,17.3402,17.3318,17.3318,9900.0
2009-12-18 12:30:00,20.56,20.57,20.56,20.56,8400.0,17.3318,17.3402,17.3318,17.3318,8400.0
2009-12-18 12:35:00,20.56,20.57,20.56,20.57,16200.0,17.3318,17.3402,17.3318,17.3402,16200.0
2009-12-18 12:40:00,20.57,20.57,20.56,20.57,7500.0,17.3402,17.3402,17.3318,17.3402,7500.0
2009-12-18 12:45:00,20.57,20.58,20.57,20.57,16800.0,17.3402,17.3487,17.3402,17.3402,16800.0
2009-12-18 12:50:00,20.57,20.58,20.57,20.58,15300.0,17.3402,17.3487,17.3402,17.3487,15300.0
2009-12-18 12:55:00,20.58,20.59,20.58,20.59,6600.0,17.3487,17.3571,17.3487,17.3571,6600.0
2009-12-18 13:00:00,20.59,20.59,20.59,20.59,2700.0,17.3571,17.3571,17.3571,17.3571,2700.0
2009-12-18 13:05:00,20.59,20.61,20.59,20.61,11700.0,17.3571,17.3739,17.3571,17.3739,11700.0
2009-12-18 13:10:00,20.61,20.64,20.61,20.63,20100.0,17.3739,17.3992,17.3739,17.3908,20100.0
2009-12-18 13:15:00,20.63,20.65,20.63,20.65,18000.0,17.3908,17.4077,17.3908,17.4077,18000.0
2009-12-18 13:20:00,20.65,20.67,20.65,20.67,27900.0,17.4077,17.4245,17.4077,17.4245,27900.0
2009-12-18 13:25:00,20.67,20.72,20.67,20.7,19800.0,17.4245,17.4667,17.4245,17.4498,19800.0
2009-12-18 13:30:00,20.7,20.71,20.69,20.7,16200.0,17.4498,17.4582,17.4414,17.4498,16200.0
2009-12-18 13:35:00,20.69,20.69,20.68,20.68,12900.0,17.4414,17.4414,17.433,17.433,12900.0
2009-12-18 13:40:00,20.67,20.68,20.66,20.68,9900.0,17.4245,17.433,17.4161,17.433,9900.0
2009-12-18 13:45:00,20.68,20.7,20.68,20.68,11700.0,17.433,17.4498,17.433,17.433,11700.0
2009-12-18 13:50:00,20.68,20.69,20.67,20.67,3600.0,17.433,17.4414,17.4245,17.4245,3600.0
2009-12-18 13:55:00,20.68,20.68,20.66,20.66,6600.0,17.433,17.433,17.4161,17.4161,6600.0
2009-12-18 14:00:00,20.66,20.67,20.65,20.66,16500.0,17.4161,17.4245,17.4077,17.4161,16500.0
2009-12-18 14:05:00,20.66,20.67,20.66,20.67,5700.0,17.4161,17.4245,17.4161,17.4245,5700.0
2009-12-18 14:10:00,20.67,20.67,20.65,20.66,12000.0,17.4245,17.4245,17.4077,17.4161,12000.0
2009-12-18 14:15:00,20.66,20.66,20.65,20.65,9900.0,17.4161,17.4161,17.4077,17.4077,9900.0
2009-12-18 14:20:00,20.65,20.65,20.63,20.63,15000.0,17.4077,17.4077,17.3908,17.3908,15000.0
2009-12-18 14:25:00,20.64,20.64,20.62,20.62,23400.0,17.3992,17.3992,17.3824,17.3824,23400.0
2009-12-18 14:30:00,20.62,20.64,20.62,20.64,12600.0,17.3824,17.3992,17.3824,17.3992,12600.0
2009-12-18 14:35:00,20.64,20.65,20.63,20.65,13800.0,17.3992,17.4077,17.3908,17.4077,13800.0
2009-12-18 14:40:00,20.65,20.66,20.65,20.65,10500.0,17.4077,17.4161,17.4077,17.4077,10500.0
2009-12-18 14:45:00,20.65,20.66,20.65,20.65,23700.0,17.4077,17.4161,17.4077,17.4077,23700.0
2009-12-18 14:50:00,20.65,20.66,20.65,20.66,10500.0,17.4077,17.4161,17.4077,17.4161,10500.0
2009-12-18 14:55:00,20.67,20.67,20.66,20.67,10500.0,17.4245,17.4245,17.4161,17.4245,10500.0
2009-12-18 15:00:00,20.67,20.68,20.67,20.67,20100.0,17.4245,17.433,17.4245,17.4245,20100.0
2009-12-18 15:05:00,20.67,20.67,20.67,20.67,24900.0,17.4245,17.4245,17.4245,17.4245,24900.0
2009-12-18 15:10:00,20.67,20.68,20.67,20.67,35400.0,17.4245,17.433,17.4245,17.4245,35400.0
2009-12-18 15:15:00,20.67,20.67,20.66,20.66,15900.0,17.4245,17.4245,17.4161,17.4161,15900.0
2009-12-18 15:20:00,20.66,20.66,20.6,20.61,44700.0,17.4161,17.4161,17.3655,17.3739,44700.0
2009-12-18 15:25:00,20.6,20.61,20.59,20.6,70500.0,17.3655,17.3739,17.3571,17.3655,70500.0
2009-12-18 15:30:00,20.6,20.6,20.59,20.6,48000.0,17.3655,17.3655,17.3571,17.3655,48000.0
2009-12-18 15:35:00,20.6,20.6,20.58,20.58,56100.0,17.3655,17.3655,17.3487,17.3487,56100.0
2009-12-18 15:40:00,20.58,20.63,20.58,20.63,89100.0,17.3487,17.3908,17.3487,17.3908,89100.0
2009-12-18 15:45:00,20.63,20.63,20.61,20.61,137400.0,17.3908,17.3908,17.3739,17.3739,137400.0
2009-12-18 15:50:00,20.61,20.61,20.58,20.59,122700.0,17.3739,17.3739,17.3487,17.3571,122700.0
2009-12-18 15:55:00,20.6,20.6,20.57,20.6,405300.0,17.3655,17.3655,17.3402,17.3655,405300.0
2009-12-21 09:30:00,20.74,20.74,20.53,20.67,28500.0,17.4835,17.4835,17.3065,17.4245,28500.0
2009-12-21 09:35:00,20.69,20.79,20.69,20.75,24900.0,17.4414,17.5257,17.4414,17.492,24900.0
2009-12-21 09:40:00,20.76,20.79,20.76,20.78,9900.0,17.5004,17.5257,17.5004,17.5173,9900.0
2009-12-21 09:45:00,20.76,20.8,20.76,20.76,15000.0,17.5004,17.5341,17.5004,17.5004,15000.0
2009-12-21 09:50:00,20.75,20.76,20.66,20.66,63900.0,17.492,17.5004,17.4161,17.4161,63900.0
2009-12-21 09:55:00,20.66,20.67,20.66,20.66,32100.0,17.4161,17.4245,17.4161,17.4161,32100.0
2009-12-21 10:00:00,20.66,20.69,20.66,20.68,52200.0,17.4161,17.4414,17.4161,17.433,52200.0
2009-12-21 10:05:00,20.68,20.69,20.68,20.68,22200.0,17.433,17.4414,17.433,17.433,22200.0
2009-12-21 10:10:00,20.69,20.69,20.68,20.69,28500.0,17.4414,17.4414,17.433,17.4414,28500.0
2009-12-21 10:15:00,20.69,20.73,20.69,20.73,10200.0,17.4414,17.4751,17.4414,17.4751,10200.0
2009-12-21 10:20:00,20.73,20.75,20.73,20.75,13200.0,17.4751,17.492,17.4751,17.492,13200.0
2009-12-21 10:25:00,20.75,20.76,20.75,20.76,18000.0,17.492,17.5004,17.492,17.5004,18000.0
2009-12-21 10:30:00,20.75,20.78,20.75,20.77,8400.0,17.492,17.5173,17.492,17.5088,8400.0
2009-12-21 10:35:00,20.77,20.78,20.75,20.75,25800.0,17.5088,17.5173,17.492,17.492,25800.0
2009-12-21 10:40:00,20.75,20.76,20.74,20.74,10800.0,17.492,17.5004,17.4835,17.4835,10800.0
2009-12-21 10:45:00,20.74,20.74,20.71,20.71,9000.0,17.4835,17.4835,17.4582,17.4582,9000.0
2009-12-21 10:50:00,20.71,20.72,20.7,20.71,9300.0,17.4582,17.4667,17.4498,17.4582,9300.0
2009-12-21 10:55:00,20.71,20.71,20.7,20.71,5100.0,17.4582,17.4582,17.4498,17.4582,5100.0
2009-12-21 11:00:00,20.71,20.71,20.7,20.71,20700.0,17.4582,17.4582,17.4498,17.4582,20700.0
2009-12-21 11:05:00,20.71,20.73,20.71,20.72,11100.0,17.4582,17.4751,17.4582,17.4667,11100.0
2009-12-21 11:10:00,20.72,20.73,20.71,20.72,6300.0,17.4667,17.4751,17.4582,17.4667,6300.0
2009-12-21 11:15:00,20.71,20.72,20.71,20.71,23400.0,17.4582,17.4667,17.4582,17.4582,23400.0
2009-12-21 11:20:00,20.71,20.72,20.71,20.72,5400.0,17.4582,17.4667,17.4582,17.4667,5400.0
2009-12-21 11:25:00,20.72,20.73,20.72,20.73,8400.0,17.4667,17.4751,17.4667,17.4751,8400.0
2009-12-21 11:30:00,20.73,20.74,20.73,20.73,8700.0,17.4751,17.4835,17.4751,17.4751,8700.0
2009-12-21 11:35:00,20.73,20.73,20.73,20.73,7500.0,17.4751,17.4751,17.4751,17.4751,7500.0
2009-12-21 11:40:00,20.74,20.75,20.74,20.75,2100.0,17.4835,17.492,17.4835,17.492,2100.0
2009-12-21 11:45:00,20.75,20.77,20.75,20.76,14100.0,17.492,17.5088,17.492,17.5004,14100.0
2009-12-21 11:50:00,20.76,20.76,20.75,20.75,7500.0,17.5004,17.5004,17.492,17.492,7500.0
2009-12-21 11:55:00,20.75,20.75,20.74,20.74,3900.0,17.492,17.492,17.4835,17.4835,3900.0
2009-12-21 12:00:00,20.74,20.74,20.73,20.74,12300.0,17.4835,17.4835,17.4751,17.4835,12300.0
2009-12-21 12:05:00,20.74,20.74,20.72,20.72,30600.0,17.4835,17.4835,17.4667,17.4667,30600.0
2009-12-21 12:10:00,20.73,20.73,20.72,20.73,11700.0,17.4751,17.4751,17.4667,17.4751,11700.0
2009-12-21 12:15:00,20.73,20.76,20.73,20.75,21600.0,17.4751,17.5004,17.4751,17.492,21600.0
2009-12-21 12:20:00,20.75,20.75,20.75,20.75,6600.0,17.492,17.492,17.492,17.492,6600.0
2009-12-21 12:25:00,20.75,20.75,20.74,20.74,18600.0,17.492,17.492,17.4835,17.4835,18600.0
2009-12-21 12:30:00,20.74,20.74,20.72,20.72,14100.0,17.4835,17.4835,17.4667,17.4667,14100.0
2009-12-21 12:35:00,20.73,20.73,20.72,20.73,9600.0,17.4751,17.4751,17.4667,17.4751,9600.0
2009-12-21 12:40:00,20.73,20.73,20.72,20.72,6900.0,17.4751,17.4751,17.4667,17.4667,6900.0
2009-12-21 12:45:00,20.72,20.72,20.71,20.72,12600.0,17.4667,17.4667,17.4582,17.4667,12600.0
2009-12-21 12:50:00,20.72,20.72,20.71,20.72,3600.0,17.4667,17.4667,17.4582,17.4667,3600.0
2009-12-21 12:55:00,20.72,20.73,20.72,20.73,10200.0,17.4667,17.4751,17.4667,17.4751,10200.0
2009-12-21 13:00:00,20.73,20.74,20.73,20.73,7500.0,17.4751,17.4835,17.4751,17.4751,7500.0
2009-12-21 13:05:00,20.73,20.73,20.72,20.72,5100.0,17.4751,17.4751,17.4667,17.4667,5100.0
2009-12-21 13:10:00,20.72,20.73,20.71,20.72,21900.0,17.4667,17.4751,17.4582,17.4667,21900.0
2009-12-21 13:15:00,20.73,20.73,20.72,20.73,19200.0,17.4751,17.4751,17.4667,17.4751,19200.0
2009-12-21 13:20:00,20.72,20.74,20.72,20.73,11700.0,17.4667,17.4835,17.4667,17.4751,11700.0
2009-12-21 13:25:00,20.73,20.73,20.73,20.73,3300.0,17.4751,17.4751,17.4751,17.4751,3300.0
2009-12-21 13:30:00,20.73,20.73,20.72,20.72,22200.0,17.4751,17.4751,17.4667,17.4667,22200.0
2009-12-21 13:35:00,20.72,20.73,20.7,20.72,48900.0,17.4667,17.4751,17.4498,17.4667,48900.0
2009-12-21 13:40:00,20.72,20.72,20.72,20.72,3900.0,17.4667,17.4667,17.4667,17.4667,3900.0
2009-12-21 13:45:00,20.72,20.73,20.72,20.73,9300.0,17.4667,17.4751,17.4667,17.4751,9300.0
2009-12-21 13:50:00,20.73,20.74,20.72,20.72,23100.0,17.4751,17.4835,17.4667,17.4667,23100.0
2009-12-21 13:55:00,20.73,20.73,20.72,20.72,9300.0,17.4751,17.4751,17.4667,17.4667,9300.0
2009-12-21 14:00:00,20.73,20.73,20.72,20.73,26400.0,17.4751,17.4751,17.4667,17.4751,26400.0
2009-12-21 14:05:00,20.73,20.74,20.73,20.74,9600.0,17.4751,17.4835,17.4751,17.4835,9600.0
2009-12-21 14:10:00,20.75,20.75,20.74,20.75,45000.0,17.492,17.492,17.4835,17.492,45000.0
2009-12-21 14:15:00,20.75,20.75,20.74,20.74,24300.0,17.492,17.492,17.4835,17.4835,24300.0
2009-12-21 14:20:00,20.74,20.74,20.73,20.73,34500.0,17.4835,17.4835,17.4751,17.4751,34500.0
2009-12-21 14:25:00,20.73,20.73,20.73,20.73,3600.0,17.4751,17.4751,17.4751,17.4751,3600.0
2009-12-21 14:30:00,20.73,20.74,20.73,20.73,24000.0,17.4751,17.4835,17.4751,17.4751,24000.0
2009-12-21 14:35:00,20.73,20.73,20.72,20.72,15600.0,17.4751,17.4751,17.4667,17.4667,15600.0
2009-12-21 14:40:00,20.73,20.73,20.72,20.72,96900.0,17.4751,17.4751,17.4667,17.4667,96900.0
2009-12-21 14:45:00,20.72,20.72,20.71,20.71,19500.0,17.4667,17.4667,17.4582,17.4582,19500.0
2009-12-21 14:50:00,20.71,20.72,20.71,20.72,9000.0,17.4582,17.4667,17.4582,17.4667,9000.0
2009-12-21 14:55:00,20.72,20.72,20.71,20.72,36300.0,17.4667,17.4667,17.4582,17.4667,36300.0
2009-12-21 15:00:00,20.72,20.72,20.71,20.72,27600.0,17.4667,17.4667,17.4582,17.4667,27600.0
2009-12-21 15:05:00,20.72,20.73,20.71,20.71,22800.0,17.4667,17.4751,17.4582,17.4582,22800.0
2009-12-21 15:10:00,20.71,20.71,20.7,20.71,22800.0,17.4582,17.4582,17.4498,17.4582,22800.0
2009-12-21 15:15:00,20.7,20.71,20.7,20.7,38100.0,17.4498,17.4582,17.4498,17.4498,38100.0
2009-12-21 15:20:00,20.7,20.71,20.7,20.7,14400.0,17.4498,17.4582,17.4498,17.4498,14400.0
2009-12-21 15:25:00,20.7,20.7,20.69,20.7,36600.0,17.4498,17.4498,17.4414,17.4498,36600.0
2009-12-21 15:30:00,20.7,20.7,20.68,20.68,22500.0,17.4498,17.4498,17.433,17.433,22500.0
2009-12-21 15:35:00,20.68,20.69,20.68,20.69,23400.0,17.433,17.4414,17.433,17.4414,23400.0
2009-12-21 15:40:00,20.69,20.69,20.67,20.67,40800.0,17.4414,17.4414,17.4245,17.4245,40800.0
2009-12-21 15:45:00,20.67,20.68,20.67,20.67,38100.0,17.4245,17.433,17.4245,17.4245,38100.0
2009-12-21 15:50:00,20.67,20.67,20.66,20.67,54600.0,17.4245,17.4245,17.4161,17.4245,54600.0
2009-12-21 15:55:00,20.67,20.68,20.66,20.67,82500.0,17.4245,17.433,17.4161,17.4245,82500.0
2009-12-22 09:30:00,20.66,20.72,20.64,20.72,31500.0,17.4161,17.4667,17.3992,17.4667,31500.0
2009-12-22 09:35:00,20.7,20.72,20.68,20.71,21900.0,17.4498,17.4667,17.433,17.4582,21900.0
2009-12-22 09:40:00,20.72,20.73,20.71,20.72,21000.0,17.4667,17.4751,17.4582,17.4667,21000.0
2009-12-22 09:45:00,20.72,20.73,20.72,20.73,34500.0,17.4667,17.4751,17.4667,17.4751,34500.0
2009-12-22 09:50:00,20.73,20.74,20.73,20.73,9900.0,17.4751,17.4835,17.4751,17.4751,9900.0
2009-12-22 09:55:00,20.72,20.74,20.72,20.72,14100.0,17.4667,17.4835,17.4667,17.4667,14100.0
2009-12-22 10:00:00,20.73,20.75,20.71,20.75,53100.0,17.4751,17.492,17.4582,17.492,53100.0
2009-12-22 10:05:00,20.75,20.78,20.74,20.78,38400.0,17.492,17.5173,17.4835,17.5173,38400.0
2009-12-22 10:10:00,20.76,20.78,20.76,20.78,6300.0,17.5004,17.5173,17.5004,17.5173,6300.0
2009-12-22 10:15:00,20.78,20.83,20.78,20.8,29400.0,17.5173,17.5594,17.5173,17.5341,29400.0
2009-12-22 10:20:00,20.8,20.83,20.8,20.83,6900.0,17.5341,17.5594,17.5341,17.5594,6900.0
2009-12-22 10:25:00,20.82,20.83,20.8,20.82,8100.0,17.551,17.5594,17.5341,17.551,8100.0
2009-12-22 10:30:00,20.81,20.81,20.77,20.77,10800.0,17.5425,17.5425,17.5088,17.5088,10800.0
2009-12-22 10:35:00,20.77,20.78,20.76,20.76,9000.0,17.5088,17.5173,17.5004,17.5004,9000.0
2009-12-22 10:40:00,20.78,20.79,20.77,20.79,12300.0,17.5173,17.5257,17.5088,17.5257,12300.0
2009-12-22 10:45:00,20.79,20.8,20.78,20.78,14700.0,17.5257,17.5341,17.5173,17.5173,14700.0
2009-12-22 10:50:00,20.78,20.81,20.78,20.81,14400.0,17.5173,17.5425,17.5173,17.5425,14400.0
2009-12-22 10:55:00,20.81,20.81,20.79,20.79,4800.0,17.5425,17.5425,17.5257,17.5257,4800.0
2009-12-22 11:00:00,20.78,20.79,20.77,20.77,15600.0,17.5173,17.5257,17.5088,17.5088,15600.0
2009-12-22 11:05:00,20.77,20.79,20.77,20.79,16200.0,17.5088,17.5257,17.5088,17.5257,16200.0
2009-12-22 11:10:00,20.78,20.79,20.77,20.77,8400.0,17.5173,17.5257,17.5088,17.5088,8400.0
2009-12-22 11:15:00,20.77,20.78,20.77,20.78,4500.0,17.5088,17.5173,17.5088,17.5173,4500.0
2009-12-22 11:20:00,20.77,20.79,20.76,20.77,11700.0,17.5088,17.5257,17.5004,17.5088,11700.0
2009-12-22 11:25:00,20.76,20.76,20.75,20.76,4800.0,17.5004,17.5004,17.492,17.5004,4800.0
2009-12-22 11:30:00,20.76,20.76,20.74,20.75,11700.0,17.5004,17.5004,17.4835,17.492,11700.0
2009-12-22 11:35:00,20.76,20.77,20.75,20.77,14700.0,17.5004,17.5088,17.492,17.5088,14700.0
2009-12-22 11:40:00,20.77,20.77,20.76,20.76,7200.0,17.5088,17.5088,17.5004,17.5004,7200.0
2009-12-22 11:45:00,20.76,20.77,20.76,20.77,6600.0,17.5004,17.5088,17.5004,17.5088,6600.0
2009-12-22 11:50:00,20.77,20.79,20.77,20.78,56700.0,17.5088,17.5257,17.5088,17.5173,56700.0
2009-12-22 11:55:00,20.78,20.79,20.78,20.79,2100.0,17.5173,17.5257,17.5173,17.5257,2100.0
2009-12-22 12:00:00,20.78,20.79,20.78,20.79,1200.0,17.5173,17.5257,17.5173,17.5257,1200.0
2009-12-22 12:05:00,20.79,20.81,20.79,20.79,15900.0,17.5257,17.5425,17.5257,17.5257,15900.0
2009-12-22 12:10:00,20.8,20.8,20.78,20.79,7500.0,17.5341,17.5341,17.5173,17.5257,7500.0
2009-12-22 12:15:00,20.78,20.78,20.76,20.76,11700.0,17.5173,17.5173,17.5004,17.5004,11700.0
2009-12-22 12:20:00,20.76,20.77,20.76,20.77,10200.0,17.5004,17.5088,17.5004,17.5088,10200.0
2009-12-22 12:25:00,20.77,20.77,20.76,20.77,8400.0,17.5088,17.5088,17.5004,17.5088,8400.0
2009-12-22 12:30:00,20.77,20.77,20.77,20.77,9300.0,17.5088,17.5088,17.5088,17.5088,9300.0
2009-12-22 12:35:00,20.78,20.78,20.77,20.78,2700.0,17.5173,17.5173,17.5088,17.5173,2700.0
2009-12-22 12:40:00,20.78,20.78,20.77,20.77,6000.0,17.5173,17.5173,17.5088,17.5088,6000.0
2009-12-22 12:45:00,20.77,20.78,20.77,20.78,6000.0,17.5088,17.5173,17.5088,17.5173,6000.0
2009-12-22 12:50:00,20.78,20.78,20.78,20.78,12000.0,17.5173,17.5173,17.5173,17.5173,12000.0
2009-12-22 12:55:00,20.79,20.81,20.79,20.81,12000.0,17.5257,17.5425,17.5257,17.5425,12000.0
2009-12-22 13:00:00,20.81,20.83,20.81,20.83,16200.0,17.5425,17.5594,17.5425,17.5594,16200.0
2009-12-22 13:05:00,20.83,20.83,20.82,20.83,21900.0,17.5594,17.5594,17.551,17.5594,21900.0
2009-12-22 13:10:00,20.83,20.83,20.82,20.82,11700.0,17.5594,17.5594,17.551,17.551,11700.0
2009-12-22 13:15:00,20.82,20.82,20.81,20.82,12600.0,17.551,17.551,17.5425,17.551,12600.0
2009-12-22 13:20:00,20.82,20.82,20.81,20.81,7800.0,17.551,17.551,17.5425,17.5425,7800.0
2009-12-22 13:25:00,20.82,20.82,20.81,20.81,3300.0,17.551,17.551,17.5425,17.5425,3300.0
2009-12-22 13:30:00,20.81,20.83,20.81,20.83,8700.0,17.5425,17.5594,17.5425,17.5594,8700.0
2009-12-22 13:35:00,20.83,20.84,20.83,20.84,15000.0,17.5594,17.5678,17.5594,17.5678,15000.0
2009-12-22 13:40:00,20.85,20.85,20.83,20.84,6900.0,17.5763,17.5763,17.5594,17.5678,6900.0
2009-12-22 13:45:00,20.84,20.84,20.83,20.83,5100.0,17.5678,17.5678,17.5594,17.5594,5100.0
2009-12-22 13:50:00,20.83,20.84,20.83,20.84,12000.0,17.5594,17.5678,17.5594,17.5678,12000.0
2009-12-22 13:55:00,20.84,20.84,20.81,20.81,10200.0,17.5678,17.5678,17.5425,17.5425,10200.0
2009-12-22 14:00:00,20.81,20.81,20.78,20.8,23100.0,17.5425,17.5425,17.5173,17.5341,23100.0
2009-12-22 14:05:00,20.8,20.81,20.8,20.8,16200.0,17.5341,17.5425,17.5341,17.5341,16200.0
2009-12-22 14:10:00,20.8,20.8,20.78,20.78,24000.0,17.5341,17.5341,17.5173,17.5173,24000.0
2009-12-22 14:15:00,20.78,20.78,20.77,20.78,7500.0,17.5173,17.5173,17.5088,17.5173,7500.0
2009-12-22 14:20:00,20.77,20.77,20.75,20.76,6300.0,17.5088,17.5088,17.492,17.5004,6300.0
2009-12-22 14:25:00,20.76,20.77,20.75,20.77,21300.0,17.5004,17.5088,17.492,17.5088,21300.0
2009-12-22 14:30:00,20.77,20.78,20.77,20.78,4200.0,17.5088,17.5173,17.5088,17.5173,4200.0
2009-12-22 14:35:00,20.77,20.78,20.77,20.77,7500.0,17.5088,17.5173,17.5088,17.5088,7500.0
2009-12-22 14:40:00,20.77,20.77,20.77,20.77,2400.0,17.5088,17.5088,17.5088,17.5088,2400.0
2009-12-22 14:45:00,20.77,20.77,20.76,20.77,33300.0,17.5088,17.5088,17.5004,17.5088,33300.0
2009-12-22 14:50:00,20.77,20.77,20.75,20.75,20400.0,17.5088,17.5088,17.492,17.492,20400.0
2009-12-22 14:55:00,20.76,20.77,20.75,20.75,15000.0,17.5004,17.5088,17.492,17.492,15000.0
2009-12-22 15:00:00,20.75,20.76,20.75,20.75,13500.0,17.492,17.5004,17.492,17.492,13500.0
2009-12-22 15:05:00,20.75,20.76,20.75,20.75,10800.0,17.492,17.5004,17.492,17.492,10800.0
2009-12-22 15:10:00,20.75,20.76,20.72,20.76,77100.0,17.492,17.5004,17.4667,17.5004,77100.0
2009-12-22 15:15:00,20.76,20.76,20.75,20.76,27000.0,17.5004,17.5004,17.492,17.5004,27000.0
2009-12-22 15:20:00,20.76,20.76,20.75,20.76,19500.0,17.5004,17.5004,17.492,17.5004,19500.0
2009-12-22 15:25:00,20.75,20.76,20.75,20.75,20100.0,17.492,17.5004,17.492,17.492,20100.0
2009-12-22 15:30:00,20.75,20.76,20.75,20.76,31500.0,17.492,17.5004,17.492,17.5004,31500.0
2009-12-22 15:35:00,20.76,20.77,20.74,20.75,44400.0,17.5004,17.5088,17.4835,17.492,44400.0
2009-12-22 15:40:00,20.75,20.76,20.75,20.75,40800.0,17.492,17.5004,17.492,17.492,40800.0
2009-12-22 15:45:00,20.75,20.76,20.75,20.75,35400.0,17.492,17.5004,17.492,17.492,35400.0
2009-12-22 15:50:00,20.75,20.75,20.72,20.72,57900.0,17.492,17.492,17.4667,17.4667,57900.0
2009-12-22 15:55:00,20.72,20.75,20.72,20.74,69600.0,17.4667,17.492,17.4667,17.4835,69600.0
2009-12-23 09:30:00,20.73,20.89,20.69,20.77,32700.0,17.4751,17.61,17.4414,17.5088,32700.0
2009-12-23 09:35:00,20.77,20.78,20.73,20.74,24000.0,17.5088,17.5173,17.4751,17.4835,24000.0
2009-12-23 09:40:00,20.74,20.74,20.7,20.73,24900.0,17.4835,17.4835,17.4498,17.4751,24900.0
2009-12-23 09:45:00,20.73,20.73,20.68,20.71,55800.0,17.4751,17.4751,17.433,17.4582,55800.0
2009-12-23 09:50:00,20.71,20.71,20.68,20.69,36300.0,17.4582,17.4582,17.433,17.4414,36300.0
2009-12-23 09:55:00,20.69,20.7,20.66,20.66,103200.0,17.4414,17.4498,17.4161,17.4161,103200.0
2009-12-23 10:00:00,20.66,20.66,20.55,20.59,89100.0,17.4161,17.4161,17.3234,17.3571,89100.0
2009-12-23 10:05:00,20.59,20.61,20.58,20.58,54900.0,17.3571,17.3739,17.3487,17.3487,54900.0
2009-12-23 10:10:00,20.58,20.59,20.56,20.59,33900.0,17.3487,17.3571,17.3318,17.3571,33900.0
2009-12-23 10:15:00,20.59,20.59,20.56,20.57,29700.0,17.3571,17.3571,17.3318,17.3402,29700.0
2009-12-23 10:20:00,20.57,20.58,20.52,20.53,49500.0,17.3402,17.3487,17.2981,17.3065,49500.0
2009-12-23 10:25:00,20.53,20.53,20.47,20.48,58500.0,17.3065,17.3065,17.2559,17.2644,58500.0
2009-12-23 10:30:00,20.48,20.5,20.47,20.48,90000.0,17.2644,17.2812,17.2559,17.2644,90000.0
2009-12-23 10:35:00,20.48,20.49,20.48,20.48,90300.0,17.2644,17.2728,17.2644,17.2644,90300.0
2009-12-23 10:40:00,20.48,20.49,20.48,20.49,92700.0,17.2644,17.2728,17.2644,17.2728,92700.0
2009-12-23 10:45:00,20.49,20.49,20.48,20.49,48000.0,17.2728,17.2728,17.2644,17.2728,48000.0
2009-12-23 10:50:00,20.48,20.49,20.46,20.46,458400.0,17.2644,17.2728,17.2475,17.2475,458400.0
2009-12-23 10:55:00,20.46,20.47,20.41,20.41,55800.0,17.2475,17.2559,17.2053,17.2053,55800.0
2009-12-23 11:00:00,20.41,20.43,20.41,20.42,39600.0,17.2053,17.2222,17.2053,17.2138,39600.0
2009-12-23 11:05:00,20.41,20.43,20.4,20.41,45300.0,17.2053,17.2222,17.1969,17.2053,45300.0
2009-12-23 11:10:00,20.41,20.43,20.39,20.4,50100.0,17.2053,17.2222,17.1885,17.1969,50100.0
2009-12-23 11:15:00,20.4,20.4,20.37,20.38,40200.0,17.1969,17.1969,17.1716,17.1801,40200.0
2009-12-23 11:20:00,20.38,20.38,20.37,20.38,30300.0,17.1801,17.1801,17.1716,17.1801,30300.0
2009-12-23 11:25:00,20.38,20.42,20.38,20.42,27300.0,17.1801,17.2138,17.1801,17.2138,27300.0
2009-12-23 11:30:00,20.42,20.44,20.42,20.44,26400.0,17.2138,17.2306,17.2138,17.2306,26400.0
2009-12-23 11:35:00,20.44,20.46,20.43,20.44,129600.0,17.2306,17.2475,17.2222,17.2306,129600.0
2009-12-23 11:40:00,20.45,20.46,20.45,20.45,12300.0,17.2391,17.2475,17.2391,17.2391,12300.0
2009-12-23 11:45:00,20.45,20.45,20.43,20.43,20100.0,17.2391,17.2391,17.2222,17.2222,20100.0
2009-12-23 11:50:00,20.43,20.44,20.43,20.43,22200.0,17.2222,17.2306,17.2222,17.2222,22200.0
2009-12-23 11:55:00,20.44,20.44,20.43,20.44,4500.0,17.2306,17.2306,17.2222,17.2306,4500.0
2009-12-23 12:00:00,20.44,20.44,20.4,20.41,34200.0,17.2306,17.2306,17.1969,17.2053,34200.0
2009-12-23 12:05:00,20.41,20.41,20.39,20.4,41100.0,17.2053,17.2053,17.1885,17.1969,41100.0
2009-12-23 12:10:00,20.4,20.43,20.4,20.42,12000.0,17.1969,17.2222,17.1969,17.2138,12000.0
2009-12-23 12:15:00,20.42,20.43,20.42,20.42,11400.0,17.2138,17.2222,17.2138,17.2138,11400.0
2009-12-23 12:20:00,20.43,20.45,20.43,20.45,14100.0,17.2222,17.2391,17.2222,17.2391,14100.0
2009-12-23 12:25:00,20.45,20.46,20.45,20.46,9300.0,17.2391,17.2475,17.2391,17.2475,9300.0
2009-12-23 12:30:00,20.46,20.46,20.45,20.45,31200.0,17.2475,17.2475,17.2391,17.2391,31200.0
2009-12-23 12:35:00,20.46,20.46,20.45,20.45,14700.0,17.2475,17.2475,17.2391,17.2391,14700.0
2009-12-23 12:40:00,20.45,20.45,20.43,20.43,20400.0,17.2391,17.2391,17.2222,17.2222,20400.0
2009-12-23 12:45:00,20.44,20.44,20.43,20.44,10800.0,17.2306,17.2306,17.2222,17.2306,10800.0
2009-12-23 12:50:00,20.44,20.47,20.44,20.47,18000.0,17.2306,17.2559,17.2306,17.2559,18000.0
2009-12-23 12:55:00,20.46,20.47,20.46,20.47,10800.0,17.2475,17.2559,17.2475,17.2559,10800.0
2009-12-23 13:00:00,20.46,20.46,20.45,20.46,12900.0,17.2475,17.2475,17.2391,17.2475,12900.0
2009-12-23 13:05:00,20.46,20.46,20.45,20.46,5400.0,17.2475,17.2475,17.2391,17.2475,5400.0
2009-12-23 13:10:00,20.46,20.47,20.45,20.47,19800.0,17.2475,17.2559,17.2391,17.2559,19800.0
2009-12-23 13:15:00,20.48,20.51,20.48,20.51,26100.0,17.2644,17.2896,17.2644,17.2896,26100.0
2009-12-23 13:20:00,20.51,20.52,20.51,20.52,20100.0,17.2896,17.2981,17.2896,17.2981,20100.0
2009-12-23 13:25:00,20.52,20.53,20.52,20.53,18000.0,17.2981,17.3065,17.2981,17.3065,18000.0
2009-12-23 13:30:00,20.53,20.54,20.53,20.54,9900.0,17.3065,17.3149,17.3065,17.3149,9900.0
2009-12-23 13:35:00,20.54,20.54,20.52,20.52,6300.0,17.3149,17.3149,17.2981,17.2981,6300.0
2009-12-23 13:40:00,20.52,20.52,20.51,20.51,16200.0,17.2981,17.2981,17.2896,17.2896,16200.0
2009-12-23 13:45:00,20.51,20.51,20.5,20.51,13500.0,17.2896,17.2896,17.2812,17.2896,13500.0
2009-12-23 13:50:00,20.51,20.51,20.49,20.49,9300.0,17.2896,17.2896,17.2728,17.2728,9300.0
2009-12-23 13:55:00,20.49,20.52,20.49,20.5,45600.0,17.2728,17.2981,17.2728,17.2812,45600.0
2009-12-23 14:00:00,20.5,20.51,20.5,20.51,11100.0,17.2812,17.2896,17.2812,17.2896,11100.0
2009-12-23 14:05:00,20.51,20.51,20.51,20.51,4200.0,17.2896,17.2896,17.2896,17.2896,4200.0
2009-12-23 14:10:00,20.51,20.51,20.5,20.51,15600.0,17.2896,17.2896,17.2812,17.2896,15600.0
2009-12-23 14:15:00,20.51,20.52,20.5,20.52,12300.0,17.2896,17.2981,17.2812,17.2981,12300.0
2009-12-23 14:20:00,20.52,20.52,20.51,20.52,28500.0,17.2981,17.2981,17.2896,17.2981,28500.0
2009-12-23 14:25:00,20.52,20.52,20.51,20.51,15900.0,17.2981,17.2981,17.2896,17.2896,15900.0
2009-12-23 14:30:00,20.51,20.52,20.5,20.51,29400.0,17.2896,17.2981,17.2812,17.2896,29400.0
2009-12-23 14:35:00,20.51,20.51,20.51,20.51,50100.0,17.2896,17.2896,17.2896,17.2896,50100.0
2009-12-23 14:40:00,20.51,20.51,20.49,20.5,32100.0,17.2896,17.2896,17.2728,17.2812,32100.0
2009-12-23 14:45:00,20.5,20.52,20.5,20.51,65400.0,17.2812,17.2981,17.2812,17.2896,65400.0
2009-12-23 14:50:00,20.51,20.51,20.5,20.51,13500.0,17.2896,17.2896,17.2812,17.2896,13500.0
2009-12-23 14:55:00,20.51,20.52,20.5,20.5,54000.0,17.2896,17.2981,17.2812,17.2812,54000.0
2009-12-23 15:00:00,20.5,20.51,20.5,20.5,24600.0,17.2812,17.2896,17.2812,17.2812,24600.0
2009-12-23 15:05:00,20.5,20.51,20.49,20.51,37200.0,17.2812,17.2896,17.2728,17.2896,37200.0
2009-12-23 15:10:00,20.51,20.51,20.5,20.5,36600.0,17.2896,17.2896,17.2812,17.2812,36600.0
2009-12-23 15:15:00,20.5,20.52,20.5,20.5,49200.0,17.2812,17.2981,17.2812,17.2812,49200.0
2009-12-23 15:20:00,20.5,20.5,20.5,20.5,30000.0,17.2812,17.2812,17.2812,17.2812,30000.0
2009-12-23 15:25:00,20.5,20.5,20.5,20.5,21000.0,17.2812,17.2812,17.2812,17.2812,21000.0
2009-12-23 15:30:00,20.5,20.5,20.5,20.5,68400.0,17.2812,17.2812,17.2812,17.2812,68400.0
2009-12-23 15:35:00,20.5,20.5,20.5,20.5,30900.0,17.2812,17.2812,17.2812,17.2812,30900.0
2009-12-23 15:40:00,20.5,20.51,20.5,20.5,53400.0,17.2812,17.2896,17.2812,17.2812,53400.0
2009-12-23 15:45:00,20.5,20.51,20.5,20.5,29400.0,17.2812,17.2896,17.2812,17.2812,29400.0
2009-12-23 15:50:00,20.5,20.51,20.5,20.51,102900.0,17.2812,17.2896,17.2812,17.2896,102900.0
2009-12-23 15:55:00,20.51,20.52,20.5,20.5,161100.0,17.2896,17.2981,17.2812,17.2812,161100.0
2009-12-24 09:30:00,20.6,20.6,20.54,20.57,18900.0,17.3655,17.3655,17.3149,17.3402,18900.0
2009-12-24 09:35:00,20.57,20.6,20.56,20.58,26100.0,17.3402,17.3655,17.3318,17.3487,26100.0
2009-12-24 09:40:00,20.57,20.59,20.55,20.56,67800.0,17.3402,17.3571,17.3234,17.3318,67800.0
2009-12-24 09:45:00,20.56,20.57,20.55,20.57,45900.0,17.3318,17.3402,17.3234,17.3402,45900.0
2009-12-24 09:50:00,20.57,20.59,20.55,20.57,38400.0,17.3402,17.3571,17.3234,17.3402,38400.0
2009-12-24 09:55:00,20.58,20.61,20.57,20.61,16500.0,17.3487,17.3739,17.3402,17.3739,16500.0
2009-12-24 10:00:00,20.61,20.65,20.61,20.62,16500.0,17.3739,17.4077,17.3739,17.3824,16500.0
2009-12-24 10:05:00,20.64,20.64,20.62,20.63,6900.0,17.3992,17.3992,17.3824,17.3908,6900.0
2009-12-24 10:10:00,20.64,20.67,20.62,20.67,11400.0,17.3992,17.4245,17.3824,17.4245,11400.0
2009-12-24 10:15:00,20.67,20.69,20.67,20.69,6300.0,17.4245,17.4414,17.4245,17.4414,6300.0
2009-12-24 10:20:00,20.69,20.69,20.66,20.68,18000.0,17.4414,17.4414,17.4161,17.433,18000.0
2009-12-24 10:25:00,20.69,20.7,20.67,20.7,10800.0,17.4414,17.4498,17.4245,17.4498,10800.0
2009-12-24 10:30:00,20.7,20.7,20.68,20.68,7200.0,17.4498,17.4498,17.433,17.433,7200.0
2009-12-24 10:35:00,20.67,20.7,20.67,20.69,8700.0,17.4245,17.4498,17.4245,17.4414,8700.0
2009-12-24 10:40:00,20.7,20.72,20.69,20.72,12900.0,17.4498,17.4667,17.4414,17.4667,12900.0
2009-12-24 10:45:00,20.73,20.73,20.72,20.72,11100.0,17.4751,17.4751,17.4667,17.4667,11100.0
2009-12-24 10:50:00,20.72,20.73,20.72,20.73,10200.0,17.4667,17.4751,17.4667,17.4751,10200.0
2009-12-24 10:55:00,20.73,20.75,20.73,20.73,25800.0,17.4751,17.492,17.4751,17.4751,25800.0
2009-12-24 11:00:00,20.73,20.73,20.68,20.69,7800.0,17.4751,17.4751,17.433,17.4414,7800.0
2009-12-24 11:05:00,20.69,20.69,20.68,20.69,5700.0,17.4414,17.4414,17.433,17.4414,5700.0
2009-12-24 11:10:00,20.69,20.7,20.69,20.7,14400.0,17.4414,17.4498,17.4414,17.4498,14400.0
2009-12-24 11:15:00,20.71,20.72,20.71,20.71,10800.0,17.4582,17.4667,17.4582,17.4582,10800.0
2009-12-24 11:20:00,20.71,20.71,20.7,20.71,3000.0,17.4582,17.4582,17.4498,17.4582,3000.0
2009-12-24 11:25:00,20.71,20.72,20.71,20.72,4800.0,17.4582,17.4667,17.4582,17.4667,4800.0
2009-12-24 11:30:00,20.72,20.72,20.7,20.71,3600.0,17.4667,17.4667,17.4498,17.4582,3600.0
2009-12-24 11:35:00,20.7,20.71,20.7,20.71,3300.0,17.4498,17.4582,17.4498,17.4582,3300.0
2009-12-24 11:40:00,20.7,20.71,20.7,20.71,3300.0,17.4498,17.4582,17.4498,17.4582,3300.0
2009-12-24 11:45:00,20.71,20.71,20.71,20.71,3300.0,17.4582,17.4582,17.4582,17.4582,3300.0
2009-12-24 11:50:00,20.71,20.71,20.7,20.71,7200.0,17.4582,17.4582,17.4498,17.4582,7200.0
2009-12-24 11:55:00,20.71,20.71,20.7,20.7,5400.0,17.4582,17.4582,17.4498,17.4498,5400.0
2009-12-24 12:00:00,20.71,20.72,20.7,20.71,12900.0,17.4582,17.4667,17.4498,17.4582,12900.0
2009-12-24 12:05:00,20.71,20.71,20.71,20.71,3300.0,17.4582,17.4582,17.4582,17.4582,3300.0
2009-12-24 12:10:00,20.71,20.71,20.71,20.71,4200.0,17.4582,17.4582,17.4582,17.4582,4200.0
2009-12-24 12:15:00,20.71,20.71,20.71,20.71,3900.0,17.4582,17.4582,17.4582,17.4582,3900.0
2009-12-24 12:20:00,20.71,20.71,20.71,20.71,8100.0,17.4582,17.4582,17.4582,17.4582,8100.0
2009-12-24 12:25:00,20.71,20.71,20.7,20.7,13500.0,17.4582,17.4582,17.4498,17.4498,13500.0
2009-12-24 12:30:00,20.7,20.71,20.7,20.7,9600.0,17.4498,17.4582,17.4498,17.4498,9600.0
2009-12-24 12:35:00,20.7,20.7,20.69,20.69,12000.0,17.4498,17.4498,17.4414,17.4414,12000.0
2009-12-24 12:40:00,20.69,20.7,20.69,20.69,8100.0,17.4414,17.4498,17.4414,17.4414,8100.0
2009-12-24 12:45:00,20.69,20.69,20.68,20.69,17400.0,17.4414,17.4414,17.433,17.4414,17400.0
2009-12-24 12:50:00,20.69,20.69,20.68,20.69,13800.0,17.4414,17.4414,17.433,17.4414,13800.0
2009-12-24 12:55:00,20.69,20.69,20.67,20.68,28200.0,17.4414,17.4414,17.4245,17.433,28200.0
2009-12-28 09:30:00,20.67,20.73,20.64,20.69,114600.0,17.4245,17.4751,17.3992,17.4414,114600.0
2009-12-28 09:35:00,20.69,20.72,20.68,20.72,23400.0,17.4414,17.4667,17.433,17.4667,23400.0
2009-12-28 09:40:00,20.71,20.73,20.7,20.72,14400.0,17.4582,17.4751,17.4498,17.4667,14400.0
2009-12-28 09:45:00,20.72,20.72,20.7,20.71,15000.0,17.4667,17.4667,17.4498,17.4582,15000.0
2009-12-28 09:50:00,20.71,20.71,20.7,20.7,11400.0,17.4582,17.4582,17.4498,17.4498,11400.0
2009-12-28 09:55:00,20.7,20.71,20.69,20.71,57300.0,17.4498,17.4582,17.4414,17.4582,57300.0
2009-12-28 10:00:00,20.71,20.71,20.7,20.71,7200.0,17.4582,17.4582,17.4498,17.4582,7200.0
2009-12-28 10:05:00,20.71,20.74,20.71,20.74,12600.0,17.4582,17.4835,17.4582,17.4835,12600.0
2009-12-28 10:10:00,20.74,20.74,20.72,20.72,45600.0,17.4835,17.4835,17.4667,17.4667,45600.0
2009-12-28 10:15:00,20.72,20.72,20.71,20.72,12000.0,17.4667,17.4667,17.4582,17.4667,12000.0
2009-12-28 10:20:00,20.72,20.73,20.71,20.71,12600.0,17.4667,17.4751,17.4582,17.4582,12600.0
2009-12-28 10:25:00,20.72,20.75,20.72,20.74,27600.0,17.4667,17.492,17.4667,17.4835,27600.0
2009-12-28 10:30:00,20.75,20.76,20.73,20.73,14700.0,17.492,17.5004,17.4751,17.4751,14700.0
2009-12-28 10:35:00,20.73,20.73,20.72,20.72,22200.0,17.4751,17.4751,17.4667,17.4667,22200.0
2009-12-28 10:40:00,20.72,20.73,20.72,20.73,9000.0,17.4667,17.4751,17.4667,17.4751,9000.0
2009-12-28 10:45:00,20.73,20.73,20.73,20.73,23700.0,17.4751,17.4751,17.4751,17.4751,23700.0
2009-12-28 10:50:00,20.73,20.73,20.72,20.73,9600.0,17.4751,17.4751,17.4667,17.4751,9600.0
2009-12-28 10:55:00,20.72,20.73,20.72,20.72,4800.0,17.4667,17.4751,17.4667,17.4667,4800.0
2009-12-28 11:00:00,20.73,20.73,20.73,20.73,10200.0,17.4751,17.4751,17.4751,17.4751,10200.0
2009-12-28 11:05:00,20.73,20.73,20.73,20.73,6600.0,17.4751,17.4751,17.4751,17.4751,6600.0
2009-12-28 11:10:00,20.73,20.73,20.68,20.69,25500.0,17.4751,17.4751,17.433,17.4414,25500.0
2009-12-28 11:15:00,20.69,20.7,20.68,20.69,34200.0,17.4414,17.4498,17.433,17.4414,34200.0
2009-12-28 11:20:00,20.69,20.69,20.68,20.68,26400.0,17.4414,17.4414,17.433,17.433,26400.0
2009-12-28 11:25:00,20.68,20.69,20.68,20.69,15300.0,17.433,17.4414,17.433,17.4414,15300.0
2009-12-28 11:30:00,20.69,20.7,20.69,20.7,11400.0,17.4414,17.4498,17.4414,17.4498,11400.0
2009-12-28 11:35:00,20.71,20.71,20.7,20.7,5400.0,17.4582,17.4582,17.4498,17.4498,5400.0
2009-12-28 11:40:00,20.7,20.7,20.69,20.7,5100.0,17.4498,17.4498,17.4414,17.4498,5100.0
2009-12-28 11:45:00,20.7,20.7,20.7,20.7,8400.0,17.4498,17.4498,17.4498,17.4498,8400.0
2009-12-28 11:50:00,20.7,20.71,20.7,20.7,8400.0,17.4498,17.4582,17.4498,17.4498,8400.0
2009-12-28 11:55:00,20.7,20.71,20.7,20.7,26400.0,17.4498,17.4582,17.4498,17.4498,26400.0
2009-12-28 12:00:00,20.7,20.7,20.7,20.7,3600.0,17.4498,17.4498,17.4498,17.4498,3600.0
2009-12-28 12:05:00,20.7,20.7,20.7,20.7,2400.0,17.4498,17.4498,17.4498,17.4498,2400.0
2009-12-28 12:10:00,20.7,20.7,20.7,20.7,2400.0,17.4498,17.4498,17.4498,17.4498,2400.0
2009-12-28 12:15:00,20.7,20.71,20.7,20.7,9900.0,17.4498,17.4582,17.4498,17.4498,9900.0
2009-12-28 12:20:00,20.7,20.7,20.7,20.7,5700.0,17.4498,17.4498,17.4498,17.4498,5700.0
2009-12-28 12:25:00,20.7,20.7,20.7,20.7,2700.0,17.4498,17.4498,17.4498,17.4498,2700.0
2009-12-28 12:30:00,20.7,20.71,20.7,20.7,4200.0,17.4498,17.4582,17.4498,17.4498,4200.0
2009-12-28 12:35:00,20.7,20.7,20.7,20.7,3600.0,17.4498,17.4498,17.4498,17.4498,3600.0
2009-12-28 12:40:00,20.7,20.71,20.68,20.68,366900.0,17.4498,17.4582,17.433,17.433,366900.0
2009-12-28 12:45:00,20.68,20.69,20.68,20.69,15000.0,17.433,17.4414,17.433,17.4414,15000.0
2009-12-28 12:50:00,20.69,20.71,20.69,20.71,10500.0,17.4414,17.4582,17.4414,17.4582,10500.0
2009-12-28 12:55:00,20.71,20.72,20.71,20.72,18600.0,17.4582,17.4667,17.4582,17.4667,18600.0
2009-12-28 13:00:00,20.72,20.72,20.72,20.72,3000.0,17.4667,17.4667,17.4667,17.4667,3000.0
2009-12-28 13:05:00,20.72,20.73,20.72,20.73,4200.0,17.4667,17.4751,17.4667,17.4751,4200.0
2009-12-28 13:10:00,20.72,20.73,20.72,20.72,1800.0,17.4667,17.4751,17.4667,17.4667,1800.0
2009-12-28 13:15:00,20.72,20.74,20.72,20.73,13200.0,17.4667,17.4835,17.4667,17.4751,13200.0
2009-12-28 13:20:00,20.74,20.74,20.73,20.73,5700.0,17.4835,17.4835,17.4751,17.4751,5700.0
2009-12-28 13:25:00,20.73,20.73,20.73,20.73,13200.0,17.4751,17.4751,17.4751,17.4751,13200.0
2009-12-28 13:30:00,20.73,20.73,20.72,20.72,4500.0,17.4751,17.4751,17.4667,17.4667,4500.0
2009-12-28 13:35:00,20.72,20.73,20.72,20.72,6300.0,17.4667,17.4751,17.4667,17.4667,6300.0
2009-12-28 13:40:00,20.72,20.72,20.71,20.72,8400.0,17.4667,17.4667,17.4582,17.4667,8400.0
2009-12-28 13:45:00,20.71,20.71,20.71,20.71,2400.0,17.4582,17.4582,17.4582,17.4582,2400.0
2009-12-28 13:50:00,20.71,20.73,20.71,20.73,14400.0,17.4582,17.4751,17.4582,17.4751,14400.0
2009-12-28 13:55:00,20.73,20.74,20.72,20.72,15300.0,17.4751,17.4835,17.4667,17.4667,15300.0
2009-12-28 14:00:00,20.72,20.73,20.71,20.71,9000.0,17.4667,17.4751,17.4582,17.4582,9000.0
2009-12-28 14:05:00,20.72,20.72,20.7,20.71,11700.0,17.4667,17.4667,17.4498,17.4582,11700.0
2009-12-28 14:10:00,20.71,20.71,20.69,20.69,9600.0,17.4582,17.4582,17.4414,17.4414,9600.0
2009-12-28 14:15:00,20.69,20.69,20.68,20.69,9600.0,17.4414,17.4414,17.433,17.4414,9600.0
2009-12-28 14:20:00,20.68,20.69,20.68,20.69,19800.0,17.433,17.4414,17.433,17.4414,19800.0
2009-12-28 14:25:00,20.69,20.69,20.68,20.69,6900.0,17.4414,17.4414,17.433,17.4414,6900.0
2009-12-28 14:30:00,20.68,20.69,20.68,20.69,45600.0,17.433,17.4414,17.433,17.4414,45600.0
2009-12-28 14:35:00,20.69,20.69,20.69,20.69,9000.0,17.4414,17.4414,17.4414,17.4414,9000.0
2009-12-28 14:40:00,20.69,20.69,20.67,20.67,22800.0,17.4414,17.4414,17.4245,17.4245,22800.0
2009-12-28 14:45:00,20.68,20.69,20.67,20.68,9600.0,17.433,17.4414,17.4245,17.433,9600.0
2009-12-28 14:50:00,20.68,20.69,20.68,20.69,3300.0,17.433,17.4414,17.433,17.4414,3300.0
2009-12-28 14:55:00,20.69,20.7,20.69,20.7,5400.0,17.4414,17.4498,17.4414,17.4498,5400.0
2009-12-28 15:00:00,20.7,20.7,20.7,20.7,6600.0,17.4498,17.4498,17.4498,17.4498,6600.0
2009-12-28 15:05:00,20.7,20.7,20.7,20.7,6900.0,17.4498,17.4498,17.4498,17.4498,6900.0
2009-12-28 15:10:00,20.7,20.71,20.7,20.7,46200.0,17.4498,17.4582,17.4498,17.4498,46200.0
2009-12-28 15:15:00,20.7,20.7,20.7,20.7,32400.0,17.4498,17.4498,17.4498,17.4498,32400.0
2009-12-28 15:20:00,20.7,20.71,20.7,20.71,21000.0,17.4498,17.4582,17.4498,17.4582,21000.0
2009-12-28 15:25:00,20.7,20.7,20.68,20.69,27600.0,17.4498,17.4498,17.433,17.4414,27600.0
2009-12-28 15:30:00,20.69,20.7,20.69,20.7,17700.0,17.4414,17.4498,17.4414,17.4498,17700.0
2009-12-28 15:35:00,20.7,20.7,20.69,20.69,170400.0,17.4498,17.4498,17.4414,17.4414,170400.0
2009-12-28 15:40:00,20.69,20.7,20.68,20.7,19800.0,17.4414,17.4498,17.433,17.4498,19800.0
2009-12-28 15:45:00,20.7,20.7,20.7,20.7,160800.0,17.4498,17.4498,17.4498,17.4498,160800.0
2009-12-28 15:50:00,20.7,20.71,20.7,20.71,32700.0,17.4498,17.4582,17.4498,17.4582,32700.0
2009-12-28 15:55:00,20.72,20.74,20.71,20.73,108300.0,17.4667,17.4835,17.4582,17.4751,108300.0
2009-12-29 09:30:00,20.82,20.82,20.77,20.8,9000.0,17.551,17.551,17.5088,17.5341,9000.0
2009-12-29 09:35:00,20.8,20.81,20.79,20.8,6600.0,17.5341,17.5425,17.5257,17.5341,6600.0
2009-12-29 09:40:00,20.79,20.79,20.78,20.78,32700.0,17.5257,17.5257,17.5173,17.5173,32700.0
2009-12-29 09:45:00,20.78,20.79,20.76,20.77,31800.0,17.5173,17.5257,17.5004,17.5088,31800.0
2009-12-29 09:50:00,20.77,20.78,20.77,20.78,3300.0,17.5088,17.5173,17.5088,17.5173,3300.0
2009-12-29 09:55:00,20.78,20.78,20.77,20.78,7800.0,17.5173,17.5173,17.5088,17.5173,7800.0
2009-12-29 10:00:00,20.78,20.78,20.77,20.77,15600.0,17.5173,17.5173,17.5088,17.5088,15600.0
2009-12-29 10:05:00,20.77,20.79,20.77,20.79,18600.0,17.5088,17.5257,17.5088,17.5257,18600.0
2009-12-29 10:10:00,20.79,20.82,20.79,20.82,10500.0,17.5257,17.551,17.5257,17.551,10500.0
2009-12-29 10:15:00,20.82,20.82,20.81,20.81,2400.0,17.551,17.551,17.5425,17.5425,2400.0
2009-12-29 10:20:00,20.82,20.82,20.82,20.82,17100.0,17.551,17.551,17.551,17.551,17100.0
2009-12-29 10:25:00,20.82,20.82,20.82,20.82,13500.0,17.551,17.551,17.551,17.551,13500.0
2009-12-29 10:30:00,20.83,20.83,20.82,20.83,6000.0,17.5594,17.5594,17.551,17.5594,6000.0
2009-12-29 10:35:00,20.83,20.86,20.83,20.84,31500.0,17.5594,17.5847,17.5594,17.5678,31500.0
2009-12-29 10:40:00,20.84,20.84,20.82,20.84,10800.0,17.5678,17.5678,17.551,17.5678,10800.0
2009-12-29 10:45:00,20.84,20.84,20.83,20.83,7200.0,17.5678,17.5678,17.5594,17.5594,7200.0
2009-12-29 10:50:00,20.83,20.83,20.83,20.83,1200.0,17.5594,17.5594,17.5594,17.5594,1200.0
2009-12-29 10:55:00,20.84,20.84,20.84,20.84,8100.0,17.5678,17.5678,17.5678,17.5678,8100.0
2009-12-29 11:00:00,20.84,20.84,20.84,20.84,8100.0,17.5678,17.5678,17.5678,17.5678,8100.0
2009-12-29 11:05:00,20.84,20.84,20.84,20.84,2700.0,17.5678,17.5678,17.5678,17.5678,2700.0
2009-12-29 11:10:00,20.84,20.84,20.84,20.84,23100.0,17.5678,17.5678,17.5678,17.5678,23100.0
2009-12-29 11:15:00,20.84,20.84,20.84,20.84,5400.0,17.5678,17.5678,17.5678,17.5678,5400.0
2009-12-29 11:20:00,20.84,20.84,20.84,20.84,4800.0,17.5678,17.5678,17.5678,17.5678,4800.0
2009-12-29 11:25:00,20.84,20.84,20.84,20.84,13200.0,17.5678,17.5678,17.5678,17.5678,13200.0
2009-12-29 11:30:00,20.84,20.85,20.84,20.85,20400.0,17.5678,17.5763,17.5678,17.5763,20400.0
2009-12-29 11:35:00,20.84,20.85,20.84,20.84,30900.0,17.5678,17.5763,17.5678,17.5678,30900.0
2009-12-29 11:40:00,20.84,20.84,20.84,20.84,16800.0,17.5678,17.5678,17.5678,17.5678,16800.0
2009-12-29 11:45:00,20.84,20.84,20.84,20.84,16200.0,17.5678,17.5678,17.5678,17.5678,16200.0
2009-12-29 11:50:00,20.84,20.84,20.84,20.84,9600.0,17.5678,17.5678,17.5678,17.5678,9600.0
2009-12-29 11:55:00,20.84,20.84,20.84,20.84,20700.0,17.5678,17.5678,17.5678,17.5678,20700.0
2009-12-29 12:00:00,20.84,20.84,20.84,20.84,6300.0,17.5678,17.5678,17.5678,17.5678,6300.0
2009-12-29 12:05:00,20.84,20.84,20.83,20.83,52800.0,17.5678,17.5678,17.5594,17.5594,52800.0
2009-12-29 12:10:00,20.83,20.84,20.83,20.84,22800.0,17.5594,17.5678,17.5594,17.5678,22800.0
2009-12-29 12:15:00,20.84,20.85,20.84,20.85,54900.0,17.5678,17.5763,17.5678,17.5763,54900.0
2009-12-29 12:20:00,20.85,20.85,20.83,20.84,88200.0,17.5763,17.5763,17.5594,17.5678,88200.0
2009-12-29 12:25:00,20.84,20.84,20.83,20.83,48300.0,17.5678,17.5678,17.5594,17.5594,48300.0
2009-12-29 12:30:00,20.83,20.83,20.82,20.82,18900.0,17.5594,17.5594,17.551,17.551,18900.0
2009-12-29 12:35:00,20.82,20.82,20.82,20.82,3000.0,17.551,17.551,17.551,17.551,3000.0
2009-12-29 12:40:00,20.82,20.82,20.81,20.81,5700.0,17.551,17.551,17.5425,17.5425,5700.0
2009-12-29 12:45:00,20.81,20.82,20.81,20.81,3300.0,17.5425,17.551,17.5425,17.5425,3300.0
2009-12-29 12:50:00,20.82,20.82,20.81,20.81,1200.0,17.551,17.551,17.5425,17.5425,1200.0
2009-12-29 12:55:00,20.81,20.81,20.81,20.81,4200.0,17.5425,17.5425,17.5425,17.5425,4200.0
2009-12-29 13:00:00,20.8,20.81,20.77,20.77,26400.0,17.5341,17.5425,17.5088,17.5088,26400.0
2009-12-29 13:05:00,20.77,20.77,20.77,20.77,11700.0,17.5088,17.5088,17.5088,17.5088,11700.0
2009-12-29 13:10:00,20.77,20.77,20.77,20.77,18300.0,17.5088,17.5088,17.5088,17.5088,18300.0
2009-12-29 13:15:00,20.78,20.79,20.78,20.79,3000.0,17.5173,17.5257,17.5173,17.5257,3000.0
2009-12-29 13:20:00,20.79,20.79,20.78,20.79,2700.0,17.5257,17.5257,17.5173,17.5257,2700.0
2009-12-29 13:25:00,20.8,20.8,20.79,20.8,3900.0,17.5341,17.5341,17.5257,17.5341,3900.0
2009-12-29 13:30:00,20.8,20.8,20.79,20.8,5100.0,17.5341,17.5341,17.5257,17.5341,5100.0
2009-12-29 13:35:00,20.79,20.81,20.79,20.81,4200.0,17.5257,17.5425,17.5257,17.5425,4200.0
2009-12-29 13:40:00,20.81,20.82,20.81,20.82,8100.0,17.5425,17.551,17.5425,17.551,8100.0
2009-12-29 13:45:00,20.82,20.82,20.82,20.82,4800.0,17.551,17.551,17.551,17.551,4800.0
2009-12-29 13:50:00,20.82,20.82,20.81,20.81,900.0,17.551,17.551,17.5425,17.5425,900.0
2009-12-29 13:55:00,20.81,20.81,20.8,20.8,6000.0,17.5425,17.5425,17.5341,17.5341,6000.0
2009-12-29 14:00:00,20.8,20.81,20.79,20.79,6000.0,17.5341,17.5425,17.5257,17.5257,6000.0
2009-12-29 14:05:00,20.79,20.8,20.79,20.8,5100.0,17.5257,17.5341,17.5257,17.5341,5100.0
2009-12-29 14:10:00,20.8,20.8,20.77,20.78,13800.0,17.5341,17.5341,17.5088,17.5173,13800.0
2009-12-29 14:15:00,20.78,20.78,20.77,20.77,4500.0,17.5173,17.5173,17.5088,17.5088,4500.0
2009-12-29 14:20:00,20.77,20.77,20.77,20.77,1800.0,17.5088,17.5088,17.5088,17.5088,1800.0
2009-12-29 14:25:00,20.77,20.78,20.77,20.78,16200.0,17.5088,17.5173,17.5088,17.5173,16200.0
2009-12-29 14:30:00,20.78,20.78,20.77,20.77,3600.0,17.5173,17.5173,17.5088,17.5088,3600.0
2009-12-29 14:35:00,20.77,20.78,20.77,20.78,1800.0,17.5088,17.5173,17.5088,17.5173,1800.0
2009-12-29 14:40:00,20.77,20.78,20.77,20.77,7200.0,17.5088,17.5173,17.5088,17.5088,7200.0
2009-12-29 14:45:00,20.77,20.77,20.76,20.77,22200.0,17.5088,17.5088,17.5004,17.5088,22200.0
2009-12-29 14:50:00,20.77,20.77,20.77,20.77,17700.0,17.5088,17.5088,17.5088,17.5088,17700.0
2009-12-29 14:55:00,20.77,20.77,20.77,20.77,15000.0,17.5088,17.5088,17.5088,17.5088,15000.0
2009-12-29 15:00:00,20.77,20.8,20.77,20.77,24000.0,17.5088,17.5341,17.5088,17.5088,24000.0
2009-12-29 15:05:00,20.78,20.78,20.78,20.78,8700.0,17.5173,17.5173,17.5173,17.5173,8700.0
2009-12-29 15:10:00,20.78,20.78,20.77,20.78,5100.0,17.5173,17.5173,17.5088,17.5173,5100.0
2009-12-29 15:15:00,20.78,20.78,20.78,20.78,8100.0,17.5173,17.5173,17.5173,17.5173,8100.0
2009-12-29 15:20:00,20.78,20.79,20.78,20.78,8700.0,17.5173,17.5257,17.5173,17.5173,8700.0
2009-12-29 15:25:00,20.78,20.78,20.77,20.78,22800.0,17.5173,17.5173,17.5088,17.5173,22800.0
2009-12-29 15:30:00,20.78,20.78,20.76,20.76,63900.0,17.5173,17.5173,17.5004,17.5004,63900.0
2009-12-29 15:35:00,20.76,20.76,20.75,20.75,58800.0,17.5004,17.5004,17.492,17.492,58800.0
2009-12-29 15:40:00,20.75,20.76,20.72,20.73,88200.0,17.492,17.5004,17.4667,17.4751,88200.0
2009-12-29 15:45:00,20.73,20.74,20.72,20.74,122700.0,17.4751,17.4835,17.4667,17.4835,122700.0
2009-12-29 15:50:00,20.74,20.74,20.72,20.73,112500.0,17.4835,17.4835,17.4667,17.4751,112500.0
2009-12-29 15:55:00,20.74,20.74,20.73,20.73,127500.0,17.4835,17.4835,17.4751,17.4751,127500.0
2009-12-30 09:30:00,20.68,20.68,20.62,20.68,56700.0,17.433,17.433,17.3824,17.433,56700.0
2009-12-30 09:35:00,20.68,20.71,20.66,20.71,8400.0,17.433,17.4582,17.4161,17.4582,8400.0
2009-12-30 09:40:00,20.71,20.79,20.71,20.79,22800.0,17.4582,17.5257,17.4582,17.5257,22800.0
2009-12-30 09:45:00,20.78,20.8,20.73,20.73,16200.0,17.5173,17.5341,17.4751,17.4751,16200.0
2009-12-30 09:50:00,20.74,20.74,20.72,20.73,5100.0,17.4835,17.4835,17.4667,17.4751,5100.0
2009-12-30 09:55:00,20.73,20.74,20.72,20.73,14100.0,17.4751,17.4835,17.4667,17.4751,14100.0
2009-12-30 10:00:00,20.73,20.75,20.73,20.74,6900.0,17.4751,17.492,17.4751,17.4835,6900.0
2009-12-30 10:05:00,20.75,20.75,20.73,20.73,8100.0,17.492,17.492,17.4751,17.4751,8100.0
2009-12-30 10:10:00,20.73,20.73,20.68,20.69,3000.0,17.4751,17.4751,17.433,17.4414,3000.0
2009-12-30 10:15:00,20.69,20.71,20.69,20.71,16200.0,17.4414,17.4582,17.4414,17.4582,16200.0
2009-12-30 10:20:00,20.71,20.71,20.7,20.7,4200.0,17.4582,17.4582,17.4498,17.4498,4200.0
2009-12-30 10:25:00,20.71,20.73,20.71,20.73,8400.0,17.4582,17.4751,17.4582,17.4751,8400.0
2009-12-30 10:30:00,20.73,20.73,20.7,20.71,6000.0,17.4751,17.4751,17.4498,17.4582,6000.0
2009-12-30 10:35:00,20.71,20.71,20.7,20.7,10500.0,17.4582,17.4582,17.4498,17.4498,10500.0
2009-12-30 10:40:00,20.68,20.69,20.67,20.68,4800.0,17.433,17.4414,17.4245,17.433,4800.0
2009-12-30 10:45:00,20.68,20.68,20.67,20.67,5100.0,17.433,17.433,17.4245,17.4245,5100.0
2009-12-30 10:50:00,20.67,20.68,20.67,20.68,15600.0,17.4245,17.433,17.4245,17.433,15600.0
2009-12-30 10:55:00,20.68,20.68,20.67,20.68,5100.0,17.433,17.433,17.4245,17.433,5100.0
2009-12-30 11:00:00,20.68,20.68,20.67,20.68,5700.0,17.433,17.433,17.4245,17.433,5700.0
2009-12-30 11:05:00,20.68,20.68,20.67,20.68,8100.0,17.433,17.433,17.4245,17.433,8100.0
2009-12-30 11:10:00,20.68,20.68,20.68,20.68,3000.0,17.433,17.433,17.433,17.433,3000.0
2009-12-30 11:15:00,20.68,20.68,20.68,20.68,5400.0,17.433,17.433,17.433,17.433,5400.0
2009-12-30 11:20:00,20.68,20.68,20.67,20.67,12900.0,17.433,17.433,17.4245,17.4245,12900.0
2009-12-30 11:25:00,20.67,20.67,20.67,20.67,4800.0,17.4245,17.4245,17.4245,17.4245,4800.0
2009-12-30 11:30:00,20.67,20.68,20.67,20.68,6000.0,17.4245,17.433,17.4245,17.433,6000.0
2009-12-30 11:35:00,20.68,20.68,20.67,20.67,3900.0,17.433,17.433,17.4245,17.4245,3900.0
2009-12-30 11:40:00,20.68,20.68,20.68,20.68,3900.0,17.433,17.433,17.433,17.433,3900.0
2009-12-30 11:45:00,20.67,20.68,20.67,20.68,11700.0,17.4245,17.433,17.4245,17.433,11700.0
2009-12-30 11:50:00,20.67,20.72,20.67,20.72,18000.0,17.4245,17.4667,17.4245,17.4667,18000.0
2009-12-30 11:55:00,20.73,20.73,20.71,20.71,7500.0,17.4751,17.4751,17.4582,17.4582,7500.0
2009-12-30 12:00:00,20.72,20.73,20.72,20.73,4200.0,17.4667,17.4751,17.4667,17.4751,4200.0
2009-12-30 12:05:00,20.74,20.74,20.71,20.71,9000.0,17.4835,17.4835,17.4582,17.4582,9000.0
2009-12-30 12:10:00,20.71,20.71,20.69,20.7,8700.0,17.4582,17.4582,17.4414,17.4498,8700.0
2009-12-30 12:15:00,20.68,20.68,20.67,20.68,4500.0,17.433,17.433,17.4245,17.433,4500.0
2009-12-30 12:20:00,20.68,20.7,20.68,20.7,5100.0,17.433,17.4498,17.433,17.4498,5100.0
2009-12-30 12:25:00,20.7,20.7,20.69,20.7,4500.0,17.4498,17.4498,17.4414,17.4498,4500.0
2009-12-30 12:30:00,20.7,20.7,20.68,20.68,7800.0,17.4498,17.4498,17.433,17.433,7800.0
2009-12-30 12:35:00,20.68,20.68,20.67,20.67,5400.0,17.433,17.433,17.4245,17.4245,5400.0
2009-12-30 12:40:00,20.67,20.67,20.67,20.67,8100.0,17.4245,17.4245,17.4245,17.4245,8100.0
2009-12-30 12:45:00,20.67,20.67,20.67,20.67,1800.0,17.4245,17.4245,17.4245,17.4245,1800.0
2009-12-30 12:50:00,20.67,20.67,20.67,20.67,21300.0,17.4245,17.4245,17.4245,17.4245,21300.0
2009-12-30 12:55:00,20.67,20.67,20.67,20.67,2700.0,17.4245,17.4245,17.4245,17.4245,2700.0
2009-12-30 13:00:00,20.67,20.68,20.67,20.67,9900.0,17.4245,17.433,17.4245,17.4245,9900.0
2009-12-30 13:05:00,20.67,20.68,20.67,20.67,5100.0,17.4245,17.433,17.4245,17.4245,5100.0
2009-12-30 13:10:00,20.67,20.67,20.67,20.67,9900.0,17.4245,17.4245,17.4245,17.4245,9900.0
2009-12-30 13:15:00,20.67,20.67,20.67,20.67,2100.0,17.4245,17.4245,17.4245,17.4245,2100.0
2009-12-30 13:20:00,20.67,20.67,20.67,20.67,2100.0,17.4245,17.4245,17.4245,17.4245,2100.0
2009-12-30 13:25:00,20.67,20.67,20.67,20.67,4800.0,17.4245,17.4245,17.4245,17.4245,4800.0
2009-12-30 13:30:00,20.67,20.67,20.67,20.67,14400.0,17.4245,17.4245,17.4245,17.4245,14400.0
2009-12-30 13:35:00,20.67,20.67,20.67,20.67,2700.0,17.4245,17.4245,17.4245,17.4245,2700.0
2009-12-30 13:40:00,20.67,20.67,20.67,20.67,3300.0,17.4245,17.4245,17.4245,17.4245,3300.0
2009-12-30 13:45:00,20.67,20.67,20.67,20.67,3000.0,17.4245,17.4245,17.4245,17.4245,3000.0
2009-12-30 13:50:00,20.67,20.67,20.64,20.64,13500.0,17.4245,17.4245,17.3992,17.3992,13500.0
2009-12-30 13:55:00,20.64,20.67,20.63,20.65,55800.0,17.3992,17.4245,17.3908,17.4077,55800.0
2009-12-30 14:00:00,20.65,20.67,20.65,20.67,16500.0,17.4077,17.4245,17.4077,17.4245,16500.0
2009-12-30 14:05:00,20.67,20.67,20.67,20.67,2100.0,17.4245,17.4245,17.4245,17.4245,2100.0
2009-12-30 14:10:00,20.67,20.67,20.67,20.67,5700.0,17.4245,17.4245,17.4245,17.4245,5700.0
2009-12-30 14:15:00,20.67,20.68,20.67,20.68,3900.0,17.4245,17.433,17.4245,17.433,3900.0
2009-12-30 14:20:00,20.67,20.68,20.67,20.68,10200.0,17.4245,17.433,17.4245,17.433,10200.0
2009-12-30 14:25:00,20.68,20.68,20.67,20.67,5100.0,17.433,17.433,17.4245,17.4245,5100.0
2009-12-30 14:30:00,20.68,20.68,20.67,20.67,3300.0,17.433,17.433,17.4245,17.4245,3300.0
2009-12-30 14:35:00,20.67,20.67,20.67,20.67,9300.0,17.4245,17.4245,17.4245,17.4245,9300.0
2009-12-30 14:40:00,20.67,20.67,20.67,20.67,4800.0,17.4245,17.4245,17.4245,17.4245,4800.0
2009-12-30 14:45:00,20.67,20.68,20.67,20.68,8100.0,17.4245,17.433,17.4245,17.433,8100.0
2009-12-30 14:50:00,20.68,20.69,20.68,20.69,8400.0,17.433,17.4414,17.433,17.4414,8400.0
2009-12-30 14:55:00,20.69,20.69,20.67,20.67,5400.0,17.4414,17.4414,17.4245,17.4245,5400.0
2009-12-30 15:00:00,20.67,20.68,20.67,20.67,20700.0,17.4245,17.433,17.4245,17.4245,20700.0
2009-12-30 15:05:00,20.67,20.68,20.67,20.68,6900.0,17.4245,17.433,17.4245,17.433,6900.0
2009-12-30 15:10:00,20.68,20.68,20.67,20.67,9000.0,17.433,17.433,17.4245,17.4245,9000.0
2009-12-30 15:15:00,20.67,20.69,20.67,20.67,42900.0,17.4245,17.4414,17.4245,17.4245,42900.0
2009-12-30 15:20:00,20.67,20.68,20.67,20.67,6900.0,17.4245,17.433,17.4245,17.4245,6900.0
2009-12-30 15:25:00,20.67,20.67,20.67,20.67,6300.0,17.4245,17.4245,17.4245,17.4245,6300.0
2009-12-30 15:30:00,20.67,20.67,20.67,20.67,25200.0,17.4245,17.4245,17.4245,17.4245,25200.0
2009-12-30 15:35:00,20.67,20.67,20.67,20.67,8700.0,17.4245,17.4245,17.4245,17.4245,8700.0
2009-12-30 15:40:00,20.67,20.67,20.65,20.65,48600.0,17.4245,17.4245,17.4077,17.4077,48600.0
2009-12-30 15:45:00,20.65,20.67,20.65,20.67,25800.0,17.4077,17.4245,17.4077,17.4245,25800.0
2009-12-30 15:50:00,20.67,20.67,20.67,20.67,30900.0,17.4245,17.4245,17.4245,17.4245,30900.0
2009-12-30 15:55:00,20.67,20.68,20.67,20.68,43200.0,17.4245,17.433,17.4245,17.433,43200.0
2009-12-31 09:30:00,20.75,20.78,20.74,20.74,21600.0,17.492,17.5173,17.4835,17.4835,21600.0
2009-12-31 09:35:00,20.72,20.75,20.72,20.74,5100.0,17.4667,17.492,17.4667,17.4835,5100.0
2009-12-31 09:40:00,20.74,20.74,20.7,20.7,6600.0,17.4835,17.4835,17.4498,17.4498,6600.0
2009-12-31 09:45:00,20.7,20.7,20.66,20.69,11700.0,17.4498,17.4498,17.4161,17.4414,11700.0
2009-12-31 09:50:00,20.7,20.72,20.7,20.72,5100.0,17.4498,17.4667,17.4498,17.4667,5100.0
2009-12-31 09:55:00,20.72,20.73,20.72,20.73,9900.0,17.4667,17.4751,17.4667,17.4751,9900.0
2009-12-31 10:00:00,20.72,20.73,20.72,20.73,2700.0,17.4667,17.4751,17.4667,17.4751,2700.0
2009-12-31 10:05:00,20.72,20.74,20.71,20.71,24900.0,17.4667,17.4835,17.4582,17.4582,24900.0
2009-12-31 10:10:00,20.71,20.71,20.69,20.69,11700.0,17.4582,17.4582,17.4414,17.4414,11700.0
2009-12-31 10:15:00,20.69,20.69,20.67,20.69,9000.0,17.4414,17.4414,17.4245,17.4414,9000.0
2009-12-31 10:20:00,20.68,20.68,20.66,20.66,8100.0,17.433,17.433,17.4161,17.4161,8100.0
2009-12-31 10:25:00,20.66,20.66,20.64,20.64,7200.0,17.4161,17.4161,17.3992,17.3992,7200.0
2009-12-31 10:30:00,20.64,20.67,20.63,20.66,20400.0,17.3992,17.4245,17.3908,17.4161,20400.0
2009-12-31 10:35:00,20.66,20.67,20.66,20.66,6300.0,17.4161,17.4245,17.4161,17.4161,6300.0
2009-12-31 10:40:00,20.66,20.67,20.66,20.67,8400.0,17.4161,17.4245,17.4161,17.4245,8400.0
2009-12-31 10:45:00,20.67,20.69,20.66,20.69,18000.0,17.4245,17.4414,17.4161,17.4414,18000.0
2009-12-31 10:50:00,20.69,20.7,20.68,20.7,4800.0,17.4414,17.4498,17.433,17.4498,4800.0
2009-12-31 10:55:00,20.71,20.71,20.69,20.69,4200.0,17.4582,17.4582,17.4414,17.4414,4200.0
2009-12-31 11:00:00,20.69,20.7,20.69,20.69,6300.0,17.4414,17.4498,17.4414,17.4414,6300.0
2009-12-31 11:05:00,20.68,20.69,20.65,20.66,6000.0,17.433,17.4414,17.4077,17.4161,6000.0
2009-12-31 11:10:00,20.66,20.66,20.65,20.65,9900.0,17.4161,17.4161,17.4077,17.4077,9900.0
2009-12-31 11:15:00,20.66,20.66,20.65,20.66,6000.0,17.4161,17.4161,17.4077,17.4161,6000.0
2009-12-31 11:20:00,20.66,20.66,20.66,20.66,19500.0,17.4161,17.4161,17.4161,17.4161,19500.0
2009-12-31 11:25:00,20.66,20.66,20.64,20.64,24300.0,17.4161,17.4161,17.3992,17.3992,24300.0
2009-12-31 11:30:00,20.64,20.64,20.63,20.63,16800.0,17.3992,17.3992,17.3908,17.3908,16800.0
2009-12-31 11:35:00,20.63,20.64,20.63,20.63,18600.0,17.3908,17.3992,17.3908,17.3908,18600.0
2009-12-31 11:40:00,20.63,20.63,20.63,20.63,2100.0,17.3908,17.3908,17.3908,17.3908,2100.0
2009-12-31 11:45:00,20.63,20.63,20.63,20.63,14700.0,17.3908,17.3908,17.3908,17.3908,14700.0
2009-12-31 11:50:00,20.63,20.63,20.63,20.63,8400.0,17.3908,17.3908,17.3908,17.3908,8400.0
2009-12-31 11:55:00,20.63,20.63,20.63,20.63,22800.0,17.3908,17.3908,17.3908,17.3908,22800.0
2009-12-31 12:00:00,20.63,20.65,20.63,20.65,25800.0,17.3908,17.4077,17.3908,17.4077,25800.0
2009-12-31 12:05:00,20.65,20.65,20.63,20.65,42600.0,17.4077,17.4077,17.3908,17.4077,42600.0
2009-12-31 12:10:00,20.64,20.65,20.63,20.65,5700.0,17.3992,17.4077,17.3908,17.4077,5700.0
2009-12-31 12:15:00,20.64,20.65,20.64,20.65,11100.0,17.3992,17.4077,17.3992,17.4077,11100.0
2009-12-31 12:20:00,20.64,20.65,20.63,20.64,6000.0,17.3992,17.4077,17.3908,17.3992,6000.0
2009-12-31 12:25:00,20.63,20.64,20.63,20.63,2400.0,17.3908,17.3992,17.3908,17.3908,2400.0
2009-12-31 12:30:00,20.64,20.64,20.63,20.64,5700.0,17.3992,17.3992,17.3908,17.3992,5700.0
2009-12-31 12:35:00,20.64,20.64,20.64,20.64,6900.0,17.3992,17.3992,17.3992,17.3992,6900.0
2009-12-31 12:40:00,20.64,20.64,20.63,20.64,21900.0,17.3992,17.3992,17.3908,17.3992,21900.0
2009-12-31 12:45:00,20.64,20.66,20.64,20.65,20400.0,17.3992,17.4161,17.3992,17.4077,20400.0
2009-12-31 12:50:00,20.66,20.66,20.64,20.65,31200.0,17.4161,17.4161,17.3992,17.4077,31200.0
2009-12-31 12:55:00,20.66,20.67,20.66,20.67,3600.0,17.4161,17.4245,17.4161,17.4245,3600.0
2009-12-31 13:00:00,20.67,20.67,20.66,20.66,3600.0,17.4245,17.4245,17.4161,17.4161,3600.0
2009-12-31 13:05:00,20.66,20.68,20.65,20.66,8100.0,17.4161,17.433,17.4077,17.4161,8100.0
2009-12-31 13:10:00,20.66,20.66,20.66,20.66,1800.0,17.4161,17.4161,17.4161,17.4161,1800.0
2009-12-31 13:15:00,20.66,20.66,20.66,20.66,3900.0,17.4161,17.4161,17.4161,17.4161,3900.0
2009-12-31 13:20:00,20.65,20.66,20.64,20.65,17400.0,17.4077,17.4161,17.3992,17.4077,17400.0
2009-12-31 13:25:00,20.66,20.66,20.66,20.66,3600.0,17.4161,17.4161,17.4161,17.4161,3600.0
2009-12-31 13:30:00,20.66,20.66,20.65,20.65,27600.0,17.4161,17.4161,17.4077,17.4077,27600.0
2009-12-31 13:35:00,20.65,20.65,20.65,20.65,20700.0,17.4077,17.4077,17.4077,17.4077,20700.0
2009-12-31 13:40:00,20.65,20.65,20.65,20.65,6000.0,17.4077,17.4077,17.4077,17.4077,6000.0
2009-12-31 13:45:00,20.65,20.65,20.65,20.65,6900.0,17.4077,17.4077,17.4077,17.4077,6900.0
2009-12-31 13:50:00,20.65,20.65,20.65,20.65,6000.0,17.4077,17.4077,17.4077,17.4077,6000.0
2009-12-31 13:55:00,20.65,20.65,20.65,20.65,27600.0,17.4077,17.4077,17.4077,17.4077,27600.0
2009-12-31 14:00:00,20.65,20.67,20.64,20.66,21900.0,17.4077,17.4245,17.3992,17.4161,21900.0
2009-12-31 14:05:00,20.66,20.68,20.66,20.68,9000.0,17.4161,17.433,17.4161,17.433,9000.0
2009-12-31 14:10:00,20.68,20.69,20.68,20.68,8100.0,17.433,17.4414,17.433,17.433,8100.0
2009-12-31 14:15:00,20.69,20.69,20.68,20.69,5700.0,17.4414,17.4414,17.433,17.4414,5700.0
2009-12-31 14:20:00,20.69,20.7,20.68,20.7,10800.0,17.4414,17.4498,17.433,17.4498,10800.0
2009-12-31 14:25:00,20.7,20.72,20.7,20.71,12300.0,17.4498,17.4667,17.4498,17.4582,12300.0
2009-12-31 14:30:00,20.71,20.72,20.71,20.71,15600.0,17.4582,17.4667,17.4582,17.4582,15600.0
2009-12-31 14:35:00,20.71,20.72,20.7,20.7,3300.0,17.4582,17.4667,17.4498,17.4498,3300.0
2009-12-31 14:40:00,20.71,20.71,20.7,20.71,2400.0,17.4582,17.4582,17.4498,17.4582,2400.0
2009-12-31 14:45:00,20.7,20.7,20.69,20.69,4500.0,17.4498,17.4498,17.4414,17.4414,4500.0
2009-12-31 14:50:00,20.69,20.71,20.69,20.71,11700.0,17.4414,17.4582,17.4414,17.4582,11700.0
2009-12-31 14:55:00,20.71,20.72,20.71,20.72,11400.0,17.4582,17.4667,17.4582,17.4667,11400.0
2009-12-31 15:00:00,20.72,20.73,20.72,20.73,15900.0,17.4667,17.4751,17.4667,17.4751,15900.0
2009-12-31 15:05:00,20.73,20.74,20.73,20.74,23700.0,17.4751,17.4835,17.4751,17.4835,23700.0
2009-12-31 15:10:00,20.74,20.74,20.74,20.74,18000.0,17.4835,17.4835,17.4835,17.4835,18000.0
2009-12-31 15:15:00,20.74,20.74,20.74,20.74,3000.0,17.4835,17.4835,17.4835,17.4835,3000.0
2009-12-31 15:20:00,20.74,20.74,20.72,20.72,6900.0,17.4835,17.4835,17.4667,17.4667,6900.0
2009-12-31 15:25:00,20.72,20.73,20.72,20.72,5400.0,17.4667,17.4751,17.4667,17.4667,5400.0
2009-12-31 15:30:00,20.72,20.72,20.71,20.71,19200.0,17.4667,17.4667,17.4582,17.4582,19200.0
2009-12-31 15:35:00,20.7,20.7,20.66,20.66,32400.0,17.4498,17.4498,17.4161,17.4161,32400.0
2009-12-31 15:40:00,20.66,20.67,20.61,20.61,54900.0,17.4161,17.4245,17.3739,17.3739,54900.0
2009-12-31 15:45:00,20.61,20.61,20.55,20.58,52500.0,17.3739,17.3739,17.3234,17.3487,52500.0
2009-12-31 15:50:00,20.58,20.6,20.58,20.58,50700.0,17.3487,17.3655,17.3487,17.3487,50700.0
2009-12-31 15:55:00,20.58,20.59,20.55,20.55,301200.0,17.3487,17.3571,17.3234,17.3234,301200.0
2010-01-04 09:30:00,20.71,20.71,20.58,20.59,170400.0,17.4582,17.4582,17.3487,17.3571,170400.0
2010-01-04 09:35:00,20.59,20.62,20.58,20.6,69600.0,17.3571,17.3824,17.3487,17.3655,69600.0
2010-01-04 09:40:00,20.6,20.61,20.53,20.54,103800.0,17.3655,17.3739,17.3065,17.3149,103800.0
2010-01-04 09:45:00,20.54,20.56,20.53,20.53,74400.0,17.3149,17.3318,17.3065,17.3065,74400.0
2010-01-04 09:50:00,20.53,20.54,20.51,20.51,76200.0,17.3065,17.3149,17.2896,17.2896,76200.0
2010-01-04 09:55:00,20.51,20.52,20.49,20.5,53100.0,17.2896,17.2981,17.2728,17.2812,53100.0
2010-01-04 10:00:00,20.5,20.52,20.44,20.44,102900.0,17.2812,17.2981,17.2306,17.2306,102900.0
2010-01-04 10:05:00,20.44,20.5,20.44,20.48,55200.0,17.2306,17.2812,17.2306,17.2644,55200.0
2010-01-04 10:10:00,20.49,20.49,20.44,20.46,31500.0,17.2728,17.2728,17.2306,17.2475,31500.0
2010-01-04 10:15:00,20.47,20.48,20.45,20.46,22200.0,17.2559,17.2644,17.2391,17.2475,22200.0
2010-01-04 10:20:00,20.46,20.46,20.41,20.41,42000.0,17.2475,17.2475,17.2053,17.2053,42000.0
2010-01-04 10:25:00,20.41,20.48,20.39,20.47,54300.0,17.2053,17.2644,17.1885,17.2559,54300.0
2010-01-04 10:30:00,20.47,20.49,20.47,20.48,39900.0,17.2559,17.2728,17.2559,17.2644,39900.0
2010-01-04 10:35:00,20.48,20.51,20.48,20.5,47100.0,17.2644,17.2896,17.2644,17.2812,47100.0
2010-01-04 10:40:00,20.49,20.5,20.48,20.49,31500.0,17.2728,17.2812,17.2644,17.2728,31500.0
2010-01-04 10:45:00,20.49,20.49,20.48,20.49,41400.0,17.2728,17.2728,17.2644,17.2728,41400.0
2010-01-04 10:50:00,20.49,20.5,20.48,20.48,63600.0,17.2728,17.2812,17.2644,17.2644,63600.0
2010-01-04 10:55:00,20.49,20.5,20.48,20.5,61200.0,17.2728,17.2812,17.2644,17.2812,61200.0
2010-01-04 11:00:00,20.5,20.52,20.49,20.51,47700.0,17.2812,17.2981,17.2728,17.2896,47700.0
2010-01-04 11:05:00,20.51,20.52,20.48,20.51,134100.0,17.2896,17.2981,17.2644,17.2896,134100.0
2010-01-04 11:10:00,20.52,20.53,20.51,20.53,27300.0,17.2981,17.3065,17.2896,17.3065,27300.0
2010-01-04 11:15:00,20.53,20.53,20.52,20.53,18600.0,17.3065,17.3065,17.2981,17.3065,18600.0
2010-01-04 11:20:00,20.53,20.54,20.52,20.54,80700.0,17.3065,17.3149,17.2981,17.3149,80700.0
2010-01-04 11:25:00,20.54,20.54,20.49,20.5,22800.0,17.3149,17.3149,17.2728,17.2812,22800.0
2010-01-04 11:30:00,20.5,20.51,20.49,20.49,46800.0,17.2812,17.2896,17.2728,17.2728,46800.0
2010-01-04 11:35:00,20.49,20.49,20.46,20.47,43500.0,17.2728,17.2728,17.2475,17.2559,43500.0
2010-01-04 11:40:00,20.47,20.5,20.46,20.48,39900.0,17.2559,17.2812,17.2475,17.2644,39900.0
2010-01-04 11:45:00,20.48,20.5,20.46,20.5,71400.0,17.2644,17.2812,17.2475,17.2812,71400.0
2010-01-04 11:50:00,20.5,20.5,20.5,20.5,32400.0,17.2812,17.2812,17.2812,17.2812,32400.0
2010-01-04 11:55:00,20.5,20.51,20.49,20.5,38700.0,17.2812,17.2896,17.2728,17.2812,38700.0
2010-01-04 12:00:00,20.5,20.51,20.5,20.5,104700.0,17.2812,17.2896,17.2812,17.2812,104700.0
2010-01-04 12:05:00,20.5,20.51,20.48,20.48,40800.0,17.2812,17.2896,17.2644,17.2644,40800.0
2010-01-04 12:10:00,20.48,20.5,20.47,20.5,81000.0,17.2644,17.2812,17.2559,17.2812,81000.0
2010-01-04 12:15:00,20.49,20.5,20.49,20.5,64800.0,17.2728,17.2812,17.2728,17.2812,64800.0
2010-01-04 12:20:00,20.5,20.5,20.48,20.49,30000.0,17.2812,17.2812,17.2644,17.2728,30000.0
2010-01-04 12:25:00,20.5,20.5,20.48,20.49,16500.0,17.2812,17.2812,17.2644,17.2728,16500.0
2010-01-04 12:30:00,20.49,20.5,20.49,20.49,21900.0,17.2728,17.2812,17.2728,17.2728,21900.0
2010-01-04 12:35:00,20.49,20.5,20.49,20.5,36000.0,17.2728,17.2812,17.2728,17.2812,36000.0
2010-01-04 12:40:00,20.5,20.5,20.49,20.49,22500.0,17.2812,17.2812,17.2728,17.2728,22500.0
2010-01-04 12:45:00,20.5,20.53,20.5,20.5,50400.0,17.2812,17.3065,17.2812,17.2812,50400.0
2010-01-04 12:50:00,20.5,20.5,20.49,20.5,16500.0,17.2812,17.2812,17.2728,17.2812,16500.0
2010-01-04 12:55:00,20.49,20.5,20.49,20.5,8400.0,17.2728,17.2812,17.2728,17.2812,8400.0
2010-01-04 13:00:00,20.5,20.5,20.5,20.5,19200.0,17.2812,17.2812,17.2812,17.2812,19200.0
2010-01-04 13:05:00,20.5,20.5,20.5,20.5,13200.0,17.2812,17.2812,17.2812,17.2812,13200.0
2010-01-04 13:10:00,20.5,20.5,20.49,20.49,60000.0,17.2812,17.2812,17.2728,17.2728,60000.0
2010-01-04 13:15:00,20.49,20.5,20.49,20.5,102900.0,17.2728,17.2812,17.2728,17.2812,102900.0
2010-01-04 13:20:00,20.5,20.51,20.5,20.5,19800.0,17.2812,17.2896,17.2812,17.2812,19800.0
2010-01-04 13:25:00,20.5,20.52,20.5,20.52,42600.0,17.2812,17.2981,17.2812,17.2981,42600.0
2010-01-04 13:30:00,20.52,20.52,20.52,20.52,14100.0,17.2981,17.2981,17.2981,17.2981,14100.0
2010-01-04 13:35:00,20.52,20.52,20.51,20.51,12000.0,17.2981,17.2981,17.2896,17.2896,12000.0
2010-01-04 13:40:00,20.52,20.55,20.51,20.55,44700.0,17.2981,17.3234,17.2896,17.3234,44700.0
2010-01-04 13:45:00,20.55,20.58,20.54,20.55,54000.0,17.3234,17.3487,17.3149,17.3234,54000.0
2010-01-04 13:50:00,20.55,20.55,20.51,20.52,20400.0,17.3234,17.3234,17.2896,17.2981,20400.0
2010-01-04 13:55:00,20.52,20.52,20.51,20.51,15900.0,17.2981,17.2981,17.2896,17.2896,15900.0
2010-01-04 14:00:00,20.51,20.52,20.51,20.51,26400.0,17.2896,17.2981,17.2896,17.2896,26400.0
2010-01-04 14:05:00,20.51,20.51,20.51,20.51,13200.0,17.2896,17.2896,17.2896,17.2896,13200.0
2010-01-04 14:10:00,20.51,20.51,20.51,20.51,11700.0,17.2896,17.2896,17.2896,17.2896,11700.0
2010-01-04 14:15:00,20.51,20.51,20.51,20.51,33000.0,17.2896,17.2896,17.2896,17.2896,33000.0
2010-01-04 14:20:00,20.51,20.51,20.51,20.51,16500.0,17.2896,17.2896,17.2896,17.2896,16500.0
2010-01-04 14:25:00,20.51,20.52,20.51,20.52,23100.0,17.2896,17.2981,17.2896,17.2981,23100.0
2010-01-04 14:30:00,20.52,20.53,20.51,20.52,34500.0,17.2981,17.3065,17.2896,17.2981,34500.0
2010-01-04 14:35:00,20.52,20.52,20.51,20.52,88800.0,17.2981,17.2981,17.2896,17.2981,88800.0
2010-01-04 14:40:00,20.52,20.54,20.52,20.54,19200.0,17.2981,17.3149,17.2981,17.3149,19200.0
2010-01-04 14:45:00,20.54,20.58,20.54,20.57,66300.0,17.3149,17.3487,17.3149,17.3402,66300.0
2010-01-04 14:50:00,20.57,20.57,20.56,20.56,21600.0,17.3402,17.3402,17.3318,17.3318,21600.0
2010-01-04 14:55:00,20.56,20.59,20.56,20.59,56100.0,17.3318,17.3571,17.3318,17.3571,56100.0
2010-01-04 15:00:00,20.59,20.59,20.58,20.59,31500.0,17.3571,17.3571,17.3487,17.3571,31500.0
2010-01-04 15:05:00,20.59,20.6,20.59,20.59,37200.0,17.3571,17.3655,17.3571,17.3571,37200.0
2010-01-04 15:10:00,20.59,20.59,20.59,20.59,47100.0,17.3571,17.3571,17.3571,17.3571,47100.0
2010-01-04 15:15:00,20.59,20.6,20.59,20.59,27600.0,17.3571,17.3655,17.3571,17.3571,27600.0
2010-01-04 15:20:00,20.59,20.6,20.59,20.59,30300.0,17.3571,17.3655,17.3571,17.3571,30300.0
2010-01-04 15:25:00,20.59,20.59,20.58,20.58,66600.0,17.3571,17.3571,17.3487,17.3487,66600.0
2010-01-04 15:30:00,20.58,20.58,20.55,20.55,81000.0,17.3487,17.3487,17.3234,17.3234,81000.0
2010-01-04 15:35:00,20.55,20.55,20.53,20.53,46500.0,17.3234,17.3234,17.3065,17.3065,46500.0
2010-01-04 15:40:00,20.53,20.55,20.53,20.55,44100.0,17.3065,17.3234,17.3065,17.3234,44100.0
2010-01-04 15:45:00,20.55,20.58,20.55,20.56,67800.0,17.3234,17.3487,17.3234,17.3318,67800.0
2010-01-04 15:50:00,20.57,20.57,20.53,20.53,118800.0,17.3402,17.3402,17.3065,17.3065,118800.0
2010-01-04 15:55:00,20.54,20.56,20.52,20.55,186000.0,17.3149,17.3318,17.2981,17.3234,186000.0
2010-01-05 09:30:00,20.53,20.59,20.52,20.59,22500.0,17.3065,17.3571,17.2981,17.3571,22500.0
2010-01-05 09:35:00,20.58,20.62,20.57,20.6,33900.0,17.3487,17.3824,17.3402,17.3655,33900.0
2010-01-05 09:40:00,20.6,20.61,20.56,20.56,36600.0,17.3655,17.3739,17.3318,17.3318,36600.0
2010-01-05 09:45:00,20.56,20.56,20.53,20.54,133200.0,17.3318,17.3318,17.3065,17.3149,133200.0
2010-01-05 09:50:00,20.54,20.54,20.48,20.49,60300.0,17.3149,17.3149,17.2644,17.2728,60300.0
2010-01-05 09:55:00,20.49,20.52,20.49,20.5,116700.0,17.2728,17.2981,17.2728,17.2812,116700.0
2010-01-05 10:00:00,20.49,20.5,20.4,20.42,237900.0,17.2728,17.2812,17.1969,17.2138,237900.0
2010-01-05 10:05:00,20.42,20.47,20.42,20.46,54900.0,17.2138,17.2559,17.2138,17.2475,54900.0
2010-01-05 10:10:00,20.46,20.49,20.46,20.48,49500.0,17.2475,17.2728,17.2475,17.2644,49500.0
2010-01-05 10:15:00,20.48,20.49,20.47,20.47,35700.0,17.2644,17.2728,17.2559,17.2559,35700.0
2010-01-05 10:20:00,20.47,20.47,20.41,20.42,576900.0,17.2559,17.2559,17.2053,17.2138,576900.0
2010-01-05 10:25:00,20.42,20.43,20.37,20.42,93900.0,17.2138,17.2222,17.1716,17.2138,93900.0
2010-01-05 10:30:00,20.42,20.43,20.42,20.42,91500.0,17.2138,17.2222,17.2138,17.2138,91500.0
2010-01-05 10:35:00,20.42,20.42,20.42,20.42,96900.0,17.2138,17.2138,17.2138,17.2138,96900.0
2010-01-05 10:40:00,20.42,20.43,20.42,20.42,75600.0,17.2138,17.2222,17.2138,17.2138,75600.0
2010-01-05 10:45:00,20.42,20.43,20.41,20.42,113400.0,17.2138,17.2222,17.2053,17.2138,113400.0
2010-01-05 10:50:00,20.42,20.42,20.41,20.42,69900.0,17.2138,17.2138,17.2053,17.2138,69900.0
2010-01-05 10:55:00,20.42,20.42,20.41,20.41,83400.0,17.2138,17.2138,17.2053,17.2053,83400.0
2010-01-05 11:00:00,20.41,20.42,20.41,20.42,129000.0,17.2053,17.2138,17.2053,17.2138,129000.0
2010-01-05 11:05:00,20.42,20.42,20.41,20.41,51600.0,17.2138,17.2138,17.2053,17.2053,51600.0
2010-01-05 11:10:00,20.41,20.42,20.41,20.42,91800.0,17.2053,17.2138,17.2053,17.2138,91800.0
2010-01-05 11:15:00,20.41,20.42,20.4,20.41,110700.0,17.2053,17.2138,17.1969,17.2053,110700.0
2010-01-05 11:20:00,20.41,20.42,20.41,20.42,108900.0,17.2053,17.2138,17.2053,17.2138,108900.0
2010-01-05 11:25:00,20.42,20.42,20.38,20.38,128100.0,17.2138,17.2138,17.1801,17.1801,128100.0
2010-01-05 11:30:00,20.38,20.39,20.37,20.38,91200.0,17.1801,17.1885,17.1716,17.1801,91200.0
2010-01-05 11:35:00,20.38,20.38,20.35,20.37,90000.0,17.1801,17.1801,17.1548,17.1716,90000.0
2010-01-05 11:40:00,20.37,20.37,20.36,20.36,31200.0,17.1716,17.1716,17.1632,17.1632,31200.0
2010-01-05 11:45:00,20.36,20.36,20.35,20.35,91800.0,17.1632,17.1632,17.1548,17.1548,91800.0
2010-01-05 11:50:00,20.35,20.37,20.33,20.33,165900.0,17.1548,17.1716,17.1379,17.1379,165900.0
2010-01-05 11:55:00,20.33,20.34,20.32,20.32,138300.0,17.1379,17.1463,17.1295,17.1295,138300.0
2010-01-05 12:00:00,20.32,20.33,20.31,20.31,117300.0,17.1295,17.1379,17.121,17.121,117300.0
2010-01-05 12:05:00,20.31,20.31,20.27,20.28,91500.0,17.121,17.121,17.0873,17.0958,91500.0
2010-01-05 12:10:00,20.28,20.29,20.27,20.29,70800.0,17.0958,17.1042,17.0873,17.1042,70800.0
2010-01-05 12:15:00,20.29,20.3,20.28,20.29,61500.0,17.1042,17.1126,17.0958,17.1042,61500.0
2010-01-05 12:20:00,20.29,20.29,20.24,20.25,65700.0,17.1042,17.1042,17.062,17.0705,65700.0
2010-01-05 12:25:00,20.25,20.26,20.21,20.22,121500.0,17.0705,17.0789,17.0368,17.0452,121500.0
2010-01-05 12:30:00,20.22,20.22,20.2,20.21,91200.0,17.0452,17.0452,17.0283,17.0368,91200.0
2010-01-05 12:35:00,20.21,20.21,20.17,20.17,110700.0,17.0368,17.0368,17.003,17.003,110700.0
2010-01-05 12:40:00,20.17,20.18,20.15,20.16,144600.0,17.003,17.0115,16.9862,16.9946,144600.0
2010-01-05 12:45:00,20.16,20.17,20.15,20.16,78900.0,16.9946,17.003,16.9862,16.9946,78900.0
2010-01-05 12:50:00,20.16,20.17,20.13,20.13,105300.0,16.9946,17.003,16.9693,16.9693,105300.0
2010-01-05 12:55:00,20.13,20.14,20.04,20.08,179400.0,16.9693,16.9777,16.8934,16.9272,179400.0
2010-01-05 13:00:00,20.08,20.08,20.04,20.04,119700.0,16.9272,16.9272,16.8934,16.8934,119700.0
2010-01-05 13:05:00,20.04,20.04,19.98,19.98,127800.0,16.8934,16.8934,16.8429,16.8429,127800.0
2010-01-05 13:10:00,19.98,19.99,19.9,19.92,160800.0,16.8429,16.8513,16.7754,16.7923,160800.0
2010-01-05 13:15:00,19.92,19.95,19.88,19.94,104700.0,16.7923,16.8176,16.7586,16.8091,104700.0
2010-01-05 13:20:00,19.96,19.97,19.93,19.93,53100.0,16.826,16.8344,16.8007,16.8007,53100.0
2010-01-05 13:25:00,19.93,19.93,19.85,19.91,87300.0,16.8007,16.8007,16.7333,16.7839,87300.0
2010-01-05 13:30:00,19.91,19.95,19.91,19.92,65100.0,16.7839,16.8176,16.7839,16.7923,65100.0
2010-01-05 13:35:00,19.93,19.94,19.93,19.94,70800.0,16.8007,16.8091,16.8007,16.8091,70800.0
2010-01-05 13:40:00,19.94,19.95,19.9,19.93,108900.0,16.8091,16.8176,16.7754,16.8007,108900.0
2010-01-05 13:45:00,19.93,19.97,19.93,19.96,347400.0,16.8007,16.8344,16.8007,16.826,347400.0
2010-01-05 13:50:00,19.95,19.98,19.95,19.98,51900.0,16.8176,16.8429,16.8176,16.8429,51900.0
2010-01-05 13:55:00,19.99,20.0,19.99,20.0,167400.0,16.8513,16.8597,16.8513,16.8597,167400.0
2010-01-05 14:00:00,20.0,20.01,20.0,20.0,106500.0,16.8597,16.8682,16.8597,16.8597,106500.0
2010-01-05 14:05:00,20.0,20.03,20.0,20.02,73800.0,16.8597,16.885,16.8597,16.8766,73800.0
2010-01-05 14:10:00,20.02,20.06,20.02,20.05,61200.0,16.8766,16.9103,16.8766,16.9019,61200.0
2010-01-05 14:15:00,20.05,20.08,20.04,20.06,129000.0,16.9019,16.9272,16.8934,16.9103,129000.0
2010-01-05 14:20:00,20.06,20.08,20.06,20.08,39000.0,16.9103,16.9272,16.9103,16.9272,39000.0
2010-01-05 14:25:00,20.08,20.11,20.08,20.11,43800.0,16.9272,16.9525,16.9272,16.9525,43800.0
2010-01-05 14:30:00,20.11,20.12,20.08,20.08,153000.0,16.9525,16.9609,16.9272,16.9272,153000.0
2010-01-05 14:35:00,20.08,20.08,20.04,20.04,279600.0,16.9272,16.9272,16.8934,16.8934,279600.0
2010-01-05 14:40:00,20.04,20.04,20.01,20.01,187200.0,16.8934,16.8934,16.8682,16.8682,187200.0
2010-01-05 14:45:00,20.01,20.02,19.99,20.0,332700.0,16.8682,16.8766,16.8513,16.8597,332700.0
2010-01-05 14:50:00,20.0,20.0,20.0,20.0,126900.0,16.8597,16.8597,16.8597,16.8597,126900.0
2010-01-05 14:55:00,20.0,20.0,19.99,19.99,56400.0,16.8597,16.8597,16.8513,16.8513,56400.0
2010-01-05 15:00:00,19.99,20.0,19.99,20.0,99600.0,16.8513,16.8597,16.8513,16.8597,99600.0
2010-01-05 15:05:00,20.0,20.01,19.99,20.0,80100.0,16.8597,16.8682,16.8513,16.8597,80100.0
2010-01-05 15:10:00,20.0,20.02,20.0,20.02,86700.0,16.8597,16.8766,16.8597,16.8766,86700.0
2010-01-05 15:15:00,20.02,20.04,20.02,20.04,57300.0,16.8766,16.8934,16.8766,16.8934,57300.0
2010-01-05 15:20:00,20.04,20.08,20.04,20.08,59400.0,16.8934,16.9272,16.8934,16.9272,59400.0
2010-01-05 15:25:00,20.08,20.09,20.07,20.08,135900.0,16.9272,16.9356,16.9187,16.9272,135900.0
2010-01-05 15:30:00,20.08,20.09,20.07,20.08,118500.0,16.9272,16.9356,16.9187,16.9272,118500.0
2010-01-05 15:35:00,20.07,20.08,20.06,20.06,120300.0,16.9187,16.9272,16.9103,16.9103,120300.0
2010-01-05 15:40:00,20.06,20.08,20.06,20.06,208500.0,16.9103,16.9272,16.9103,16.9103,208500.0
2010-01-05 15:45:00,20.06,20.07,20.06,20.06,112500.0,16.9103,16.9187,16.9103,16.9103,112500.0
2010-01-05 15:50:00,20.06,20.07,20.05,20.05,111000.0,16.9103,16.9187,16.9019,16.9019,111000.0
2010-01-05 15:55:00,20.05,20.06,20.04,20.06,225000.0,16.9019,16.9103,16.8934,16.9103,225000.0
2010-01-06 09:30:00,20.13,20.34,20.1,20.1,74100.0,16.9693,17.1463,16.944,16.944,74100.0
2010-01-06 09:35:00,20.1,20.11,19.97,20.01,350700.0,16.944,16.9525,16.8344,16.8682,350700.0
2010-01-06 09:40:00,20.0,20.05,19.97,20.04,70200.0,16.8597,16.9019,16.8344,16.8934,70200.0
2010-01-06 09:45:00,20.04,20.06,19.98,19.99,132600.0,16.8934,16.9103,16.8429,16.8513,132600.0
2010-01-06 09:50:00,20.0,20.0,19.9,19.97,153600.0,16.8597,16.8597,16.7754,16.8344,153600.0
2010-01-06 09:55:00,19.98,19.99,19.94,19.94,76500.0,16.8429,16.8513,16.8091,16.8091,76500.0
2010-01-06 10:00:00,19.94,19.99,19.86,19.89,158700.0,16.8091,16.8513,16.7417,16.767,158700.0
2010-01-06 10:05:00,19.9,19.9,19.77,19.87,183600.0,16.7754,16.7754,16.6658,16.7501,183600.0
2010-01-06 10:10:00,19.89,19.9,19.8,19.82,124200.0,16.767,16.7754,16.6911,16.708,124200.0
2010-01-06 10:15:00,19.81,19.86,19.81,19.82,88500.0,16.6996,16.7417,16.6996,16.708,88500.0
2010-01-06 10:20:00,19.82,19.85,19.75,19.77,102600.0,16.708,16.7333,16.649,16.6658,102600.0
2010-01-06 10:25:00,19.77,19.78,19.73,19.76,130200.0,16.6658,16.6743,16.6321,16.6574,130200.0
2010-01-06 10:30:00,19.76,19.78,19.7,19.71,173100.0,16.6574,16.6743,16.6068,16.6153,173100.0
2010-01-06 10:35:00,19.72,19.75,19.7,19.71,122700.0,16.6237,16.649,16.6068,16.6153,122700.0
2010-01-06 10:40:00,19.72,19.76,19.66,19.76,261900.0,16.6237,16.6574,16.5731,16.6574,261900.0
2010-01-06 10:45:00,19.77,19.9,19.76,19.89,190200.0,16.6658,16.7754,16.6574,16.767,190200.0
2010-01-06 10:50:00,19.89,19.92,19.85,19.85,98100.0,16.767,16.7923,16.7333,16.7333,98100.0
2010-01-06 10:55:00,19.85,19.86,19.8,19.81,78900.0,16.7333,16.7417,16.6911,16.6996,78900.0
2010-01-06 11:00:00,19.82,19.87,19.81,19.85,81000.0,16.708,16.7501,16.6996,16.7333,81000.0
2010-01-06 11:05:00,19.85,19.89,19.85,19.87,69300.0,16.7333,16.767,16.7333,16.7501,69300.0
2010-01-06 11:10:00,19.87,19.88,19.85,19.86,63300.0,16.7501,16.7586,16.7333,16.7417,63300.0
2010-01-06 11:15:00,19.86,19.91,19.86,19.9,107700.0,16.7417,16.7839,16.7417,16.7754,107700.0
2010-01-06 11:20:00,19.89,19.9,19.85,19.85,103200.0,16.767,16.7754,16.7333,16.7333,103200.0
2010-01-06 11:25:00,19.85,19.85,19.81,19.82,60300.0,16.7333,16.7333,16.6996,16.708,60300.0
2010-01-06 11:30:00,19.82,19.85,19.81,19.84,82800.0,16.708,16.7333,16.6996,16.7248,82800.0
2010-01-06 11:35:00,19.84,19.85,19.8,19.8,68400.0,16.7248,16.7333,16.6911,16.6911,68400.0
2010-01-06 11:40:00,19.8,19.81,19.79,19.8,93000.0,16.6911,16.6996,16.6827,16.6911,93000.0
2010-01-06 11:45:00,19.8,19.8,19.77,19.79,60300.0,16.6911,16.6911,16.6658,16.6827,60300.0
2010-01-06 11:50:00,19.79,19.79,19.76,19.76,53700.0,16.6827,16.6827,16.6574,16.6574,53700.0
2010-01-06 11:55:00,19.76,19.78,19.73,19.74,55800.0,16.6574,16.6743,16.6321,16.6405,55800.0
2010-01-06 12:00:00,19.73,19.75,19.73,19.74,48600.0,16.6321,16.649,16.6321,16.6405,48600.0
2010-01-06 12:05:00,19.74,19.74,19.71,19.72,50700.0,16.6405,16.6405,16.6153,16.6237,50700.0
2010-01-06 12:10:00,19.72,19.72,19.66,19.66,149700.0,16.6237,16.6237,16.5731,16.5731,149700.0
2010-01-06 12:15:00,19.65,19.67,19.65,19.66,72000.0,16.5647,16.5815,16.5647,16.5731,72000.0
2010-01-06 12:20:00,19.66,19.66,19.64,19.64,54900.0,16.5731,16.5731,16.5562,16.5562,54900.0
2010-01-06 12:25:00,19.64,19.66,19.64,19.65,42900.0,16.5562,16.5731,16.5562,16.5647,42900.0
2010-01-06 12:30:00,19.65,19.69,19.64,19.69,109500.0,16.5647,16.5984,16.5562,16.5984,109500.0
2010-01-06 12:35:00,19.69,19.73,19.69,19.73,36300.0,16.5984,16.6321,16.5984,16.6321,36300.0
2010-01-06 12:40:00,19.73,19.76,19.73,19.76,28500.0,16.6321,16.6574,16.6321,16.6574,28500.0
2010-01-06 12:45:00,19.76,19.76,19.74,19.75,42300.0,16.6574,16.6574,16.6405,16.649,42300.0
2010-01-06 12:50:00,19.75,19.79,19.75,19.79,31200.0,16.649,16.6827,16.649,16.6827,31200.0
2010-01-06 12:55:00,19.79,19.79,19.77,19.77,40800.0,16.6827,16.6827,16.6658,16.6658,40800.0
2010-01-06 13:00:00,19.78,19.81,19.78,19.81,56400.0,16.6743,16.6996,16.6743,16.6996,56400.0
2010-01-06 13:05:00,19.81,19.82,19.78,19.79,48900.0,16.6996,16.708,16.6743,16.6827,48900.0
2010-01-06 13:10:00,19.79,19.79,19.76,19.76,48900.0,16.6827,16.6827,16.6574,16.6574,48900.0
2010-01-06 13:15:00,19.76,19.76,19.73,19.73,41400.0,16.6574,16.6574,16.6321,16.6321,41400.0
2010-01-06 13:20:00,19.74,19.76,19.73,19.75,27000.0,16.6405,16.6574,16.6321,16.649,27000.0
2010-01-06 13:25:00,19.76,19.77,19.75,19.77,32100.0,16.6574,16.6658,16.649,16.6658,32100.0
2010-01-06 13:30:00,19.77,19.77,19.72,19.73,44400.0,16.6658,16.6658,16.6237,16.6321,44400.0
2010-01-06 13:35:00,19.73,19.76,19.72,19.75,35400.0,16.6321,16.6574,16.6237,16.649,35400.0
2010-01-06 13:40:00,19.76,19.77,19.71,19.71,123300.0,16.6574,16.6658,16.6153,16.6153,123300.0
2010-01-06 13:45:00,19.71,19.73,19.71,19.72,31800.0,16.6153,16.6321,16.6153,16.6237,31800.0
2010-01-06 13:50:00,19.72,19.72,19.71,19.72,47400.0,16.6237,16.6237,16.6153,16.6237,47400.0
2010-01-06 13:55:00,19.72,19.74,19.7,19.74,105900.0,16.6237,16.6405,16.6068,16.6405,105900.0
2010-01-06 14:00:00,19.74,19.76,19.73,19.75,38700.0,16.6405,16.6574,16.6321,16.649,38700.0
2010-01-06 14:05:00,19.75,19.76,19.75,19.76,33600.0,16.649,16.6574,16.649,16.6574,33600.0
2010-01-06 14:10:00,19.76,19.77,19.72,19.73,54000.0,16.6574,16.6658,16.6237,16.6321,54000.0
2010-01-06 14:15:00,19.72,19.73,19.71,19.71,62400.0,16.6237,16.6321,16.6153,16.6153,62400.0
2010-01-06 14:20:00,19.71,19.74,19.71,19.74,20400.0,16.6153,16.6405,16.6153,16.6405,20400.0
2010-01-06 14:25:00,19.75,19.76,19.75,19.75,57900.0,16.649,16.6574,16.649,16.649,57900.0
2010-01-06 14:30:00,19.75,19.76,19.73,19.73,60900.0,16.649,16.6574,16.6321,16.6321,60900.0
2010-01-06 14:35:00,19.73,19.76,19.73,19.75,141600.0,16.6321,16.6574,16.6321,16.649,141600.0
2010-01-06 14:40:00,19.74,19.76,19.74,19.76,159300.0,16.6405,16.6574,16.6405,16.6574,159300.0
2010-01-06 14:45:00,19.76,19.77,19.75,19.76,57600.0,16.6574,16.6658,16.649,16.6574,57600.0
2010-01-06 14:50:00,19.77,19.78,19.73,19.76,172800.0,16.6658,16.6743,16.6321,16.6574,172800.0
2010-01-06 14:55:00,19.76,19.79,19.76,19.77,117600.0,16.6574,16.6827,16.6574,16.6658,117600.0
2010-01-06 15:00:00,19.78,19.78,19.71,19.72,245700.0,16.6743,16.6743,16.6153,16.6237,245700.0
2010-01-06 15:05:00,19.72,19.72,19.67,19.71,164700.0,16.6237,16.6237,16.5815,16.6153,164700.0
2010-01-06 15:10:00,19.71,19.74,19.71,19.74,26400.0,16.6153,16.6405,16.6153,16.6405,26400.0
2010-01-06 15:15:00,19.74,19.76,19.72,19.73,59700.0,16.6405,16.6574,16.6237,16.6321,59700.0
2010-01-06 15:20:00,19.73,19.75,19.73,19.75,55800.0,16.6321,16.649,16.6321,16.649,55800.0
2010-01-06 15:25:00,19.74,19.76,19.73,19.76,39900.0,16.6405,16.6574,16.6321,16.6574,39900.0
2010-01-06 15:30:00,19.76,19.77,19.74,19.76,59700.0,16.6574,16.6658,16.6405,16.6574,59700.0
2010-01-06 15:35:00,19.76,19.78,19.76,19.77,106800.0,16.6574,16.6743,16.6574,16.6658,106800.0
2010-01-06 15:40:00,19.78,19.81,19.77,19.81,191400.0,16.6743,16.6996,16.6658,16.6996,191400.0
2010-01-06 15:45:00,19.8,19.81,19.8,19.8,147300.0,16.6911,16.6996,16.6911,16.6911,147300.0
2010-01-06 15:50:00,19.8,19.81,19.8,19.8,182400.0,16.6911,16.6996,16.6911,16.6911,182400.0
2010-01-06 15:55:00,19.81,19.81,19.78,19.8,246600.0,16.6996,16.6996,16.6743,16.6911,246600.0
2010-01-07 09:30:00,19.81,19.94,19.81,19.91,50100.0,16.6996,16.8091,16.6996,16.7839,50100.0
2010-01-07 09:35:00,19.93,19.97,19.91,19.93,44100.0,16.8007,16.8344,16.7839,16.8007,44100.0
2010-01-07 09:40:00,19.95,19.97,19.91,19.92,215700.0,16.8176,16.8344,16.7839,16.7923,215700.0
2010-01-07 09:45:00,19.91,19.96,19.91,19.94,24000.0,16.7839,16.826,16.7839,16.8091,24000.0
2010-01-07 09:50:00,19.94,19.96,19.92,19.94,39600.0,16.8091,16.826,16.7923,16.8091,39600.0
2010-01-07 09:55:00,19.94,19.96,19.92,19.96,110100.0,16.8091,16.826,16.7923,16.826,110100.0
2010-01-07 10:00:00,19.95,19.97,19.95,19.96,36300.0,16.8176,16.8344,16.8176,16.826,36300.0
2010-01-07 10:05:00,19.97,20.02,19.95,20.0,162000.0,16.8344,16.8766,16.8176,16.8597,162000.0
2010-01-07 10:10:00,20.0,20.04,20.0,20.0,174600.0,16.8597,16.8934,16.8597,16.8597,174600.0
2010-01-07 10:15:00,20.0,20.01,19.99,19.99,56400.0,16.8597,16.8682,16.8513,16.8513,56400.0
2010-01-07 10:20:00,19.99,20.01,19.98,20.01,34500.0,16.8513,16.8682,16.8429,16.8682,34500.0
2010-01-07 10:25:00,20.0,20.01,19.99,20.01,25200.0,16.8597,16.8682,16.8513,16.8682,25200.0
2010-01-07 10:30:00,20.0,20.02,19.99,20.02,26700.0,16.8597,16.8766,16.8513,16.8766,26700.0
2010-01-07 10:35:00,20.02,20.05,20.02,20.05,42000.0,16.8766,16.9019,16.8766,16.9019,42000.0
2010-01-07 10:40:00,20.05,20.06,20.04,20.06,14100.0,16.9019,16.9103,16.8934,16.9103,14100.0
2010-01-07 10:45:00,20.06,20.1,20.06,20.09,95400.0,16.9103,16.944,16.9103,16.9356,95400.0
2010-01-07 10:50:00,20.09,20.16,20.09,20.14,118500.0,16.9356,16.9946,16.9356,16.9777,118500.0
2010-01-07 10:55:00,20.13,20.15,20.13,20.13,23100.0,16.9693,16.9862,16.9693,16.9693,23100.0
2010-01-07 11:00:00,20.13,20.14,20.11,20.12,39600.0,16.9693,16.9777,16.9525,16.9609,39600.0
2010-01-07 11:05:00,20.12,20.13,20.11,20.12,38400.0,16.9609,16.9693,16.9525,16.9609,38400.0
2010-01-07 11:10:00,20.12,20.14,20.11,20.13,42900.0,16.9609,16.9777,16.9525,16.9693,42900.0
2010-01-07 11:15:00,20.13,20.13,20.12,20.13,53400.0,16.9693,16.9693,16.9609,16.9693,53400.0
2010-01-07 11:20:00,20.13,20.15,20.11,20.13,125700.0,16.9693,16.9862,16.9525,16.9693,125700.0
2010-01-07 11:25:00,20.13,20.14,20.11,20.12,38700.0,16.9693,16.9777,16.9525,16.9609,38700.0
2010-01-07 11:30:00,20.12,20.14,20.12,20.13,53100.0,16.9609,16.9777,16.9609,16.9693,53100.0
2010-01-07 11:35:00,20.14,20.14,20.11,20.12,40200.0,16.9777,16.9777,16.9525,16.9609,40200.0
2010-01-07 11:40:00,20.11,20.13,20.11,20.12,46800.0,16.9525,16.9693,16.9525,16.9609,46800.0
2010-01-07 11:45:00,20.12,20.12,20.11,20.12,12000.0,16.9609,16.9609,16.9525,16.9609,12000.0
2010-01-07 11:50:00,20.12,20.13,20.12,20.12,25800.0,16.9609,16.9693,16.9609,16.9609,25800.0
2010-01-07 11:55:00,20.11,20.13,20.11,20.13,19200.0,16.9525,16.9693,16.9525,16.9693,19200.0
2010-01-07 12:00:00,20.12,20.13,20.11,20.11,51300.0,16.9609,16.9693,16.9525,16.9525,51300.0
2010-01-07 12:05:00,20.11,20.12,20.11,20.12,43500.0,16.9525,16.9609,16.9525,16.9609,43500.0
2010-01-07 12:10:00,20.11,20.12,20.11,20.11,42600.0,16.9525,16.9609,16.9525,16.9525,42600.0
2010-01-07 12:15:00,20.11,20.12,20.1,20.11,81900.0,16.9525,16.9609,16.944,16.9525,81900.0
2010-01-07 12:20:00,20.11,20.12,20.1,20.1,55800.0,16.9525,16.9609,16.944,16.944,55800.0
2010-01-07 12:25:00,20.1,20.1,20.06,20.08,86400.0,16.944,16.944,16.9103,16.9272,86400.0
2010-01-07 12:30:00,20.08,20.08,20.06,20.06,56400.0,16.9272,16.9272,16.9103,16.9103,56400.0
2010-01-07 12:35:00,20.07,20.07,20.04,20.04,39600.0,16.9187,16.9187,16.8934,16.8934,39600.0
2010-01-07 12:40:00,20.04,20.04,20.02,20.03,35100.0,16.8934,16.8934,16.8766,16.885,35100.0
2010-01-07 12:45:00,20.03,20.03,20.01,20.01,15900.0,16.885,16.885,16.8682,16.8682,15900.0
2010-01-07 12:50:00,20.02,20.04,20.01,20.03,31500.0,16.8766,16.8934,16.8682,16.885,31500.0
2010-01-07 12:55:00,20.03,20.03,20.02,20.02,20400.0,16.885,16.885,16.8766,16.8766,20400.0
2010-01-07 13:00:00,20.02,20.03,20.02,20.02,21600.0,16.8766,16.885,16.8766,16.8766,21600.0
2010-01-07 13:05:00,20.02,20.03,20.0,20.0,17400.0,16.8766,16.885,16.8597,16.8597,17400.0
2010-01-07 13:10:00,20.0,20.01,19.99,20.01,22500.0,16.8597,16.8682,16.8513,16.8682,22500.0
2010-01-07 13:15:00,20.01,20.02,20.0,20.01,38400.0,16.8682,16.8766,16.8597,16.8682,38400.0
2010-01-07 13:20:00,20.01,20.01,19.99,20.01,29100.0,16.8682,16.8682,16.8513,16.8682,29100.0
2010-01-07 13:25:00,20.01,20.02,20.0,20.01,40200.0,16.8682,16.8766,16.8597,16.8682,40200.0
2010-01-07 13:30:00,20.01,20.01,20.0,20.0,18900.0,16.8682,16.8682,16.8597,16.8597,18900.0
2010-01-07 13:35:00,20.01,20.01,20.0,20.01,24300.0,16.8682,16.8682,16.8597,16.8682,24300.0
2010-01-07 13:40:00,20.01,20.02,20.01,20.01,35400.0,16.8682,16.8766,16.8682,16.8682,35400.0
2010-01-07 13:45:00,20.02,20.02,20.0,20.01,34800.0,16.8766,16.8766,16.8597,16.8682,34800.0
2010-01-07 13:50:00,20.01,20.02,20.0,20.02,53400.0,16.8682,16.8766,16.8597,16.8766,53400.0
2010-01-07 13:55:00,20.02,20.03,20.01,20.02,39000.0,16.8766,16.885,16.8682,16.8766,39000.0
2010-01-07 14:00:00,20.02,20.02,20.01,20.01,29100.0,16.8766,16.8766,16.8682,16.8682,29100.0
2010-01-07 14:05:00,20.01,20.02,20.01,20.01,18300.0,16.8682,16.8766,16.8682,16.8682,18300.0
2010-01-07 14:10:00,20.01,20.02,20.01,20.02,18300.0,16.8682,16.8766,16.8682,16.8766,18300.0
2010-01-07 14:15:00,20.02,20.02,20.0,20.01,33300.0,16.8766,16.8766,16.8597,16.8682,33300.0
2010-01-07 14:20:00,20.01,20.02,20.0,20.01,28200.0,16.8682,16.8766,16.8597,16.8682,28200.0
2010-01-07 14:25:00,20.01,20.01,20.0,20.0,29100.0,16.8682,16.8682,16.8597,16.8597,29100.0
2010-01-07 14:30:00,20.0,20.01,20.0,20.01,58200.0,16.8597,16.8682,16.8597,16.8682,58200.0
2010-01-07 14:35:00,20.0,20.02,20.0,20.0,34800.0,16.8597,16.8766,16.8597,16.8597,34800.0
2010-01-07 14:40:00,20.0,20.01,20.0,20.0,45900.0,16.8597,16.8682,16.8597,16.8597,45900.0
2010-01-07 14:45:00,20.0,20.01,20.0,20.0,19800.0,16.8597,16.8682,16.8597,16.8597,19800.0
2010-01-07 14:50:00,20.0,20.03,20.0,20.03,70200.0,16.8597,16.885,16.8597,16.885,70200.0
2010-01-07 14:55:00,20.03,20.03,20.01,20.02,22200.0,16.885,16.885,16.8682,16.8766,22200.0
2010-01-07 15:00:00,20.02,20.02,19.97,19.99,42600.0,16.8766,16.8766,16.8344,16.8513,42600.0
2010-01-07 15:05:00,19.99,20.01,19.98,19.99,26100.0,16.8513,16.8682,16.8429,16.8513,26100.0
2010-01-07 15:10:00,19.99,20.01,19.97,20.01,25200.0,16.8513,16.8682,16.8344,16.8682,25200.0
2010-01-07 15:15:00,20.0,20.01,20.0,20.0,45600.0,16.8597,16.8682,16.8597,16.8597,45600.0
2010-01-07 15:20:00,20.0,20.02,20.0,20.01,28800.0,16.8597,16.8766,16.8597,16.8682,28800.0
2010-01-07 15:25:00,20.01,20.02,20.0,20.0,33900.0,16.8682,16.8766,16.8597,16.8597,33900.0
2010-01-07 15:30:00,20.0,20.02,20.0,20.01,51600.0,16.8597,16.8766,16.8597,16.8682,51600.0
2010-01-07 15:35:00,20.02,20.03,20.0,20.01,67200.0,16.8766,16.885,16.8597,16.8682,67200.0
2010-01-07 15:40:00,20.01,20.01,19.99,19.99,76800.0,16.8682,16.8682,16.8513,16.8513,76800.0
2010-01-07 15:45:00,20.0,20.0,19.96,19.97,70800.0,16.8597,16.8597,16.826,16.8344,70800.0
2010-01-07 15:50:00,19.97,19.99,19.95,19.95,91800.0,16.8344,16.8513,16.8176,16.8176,91800.0
2010-01-07 15:55:00,19.95,19.98,19.94,19.97,203700.0,16.8176,16.8429,16.8091,16.8344,203700.0
2010-01-08 09:30:00,19.98,20.0,19.93,19.98,41700.0,16.8429,16.8597,16.8007,16.8429,41700.0
2010-01-08 09:35:00,19.99,20.02,19.98,19.98,72300.0,16.8513,16.8766,16.8429,16.8429,72300.0
2010-01-08 09:40:00,19.98,19.99,19.96,19.96,54000.0,16.8429,16.8513,16.826,16.826,54000.0
2010-01-08 09:45:00,19.95,20.0,19.94,20.0,34500.0,16.8176,16.8597,16.8091,16.8597,34500.0
2010-01-08 09:50:00,20.0,20.01,19.98,19.98,18600.0,16.8597,16.8682,16.8429,16.8429,18600.0
2010-01-08 09:55:00,19.98,20.04,19.96,20.01,38700.0,16.8429,16.8934,16.826,16.8682,38700.0
2010-01-08 10:00:00,20.01,20.04,19.99,20.01,28500.0,16.8682,16.8934,16.8513,16.8682,28500.0
2010-01-08 10:05:00,20.01,20.05,20.01,20.02,41400.0,16.8682,16.9019,16.8682,16.8766,41400.0
2010-01-08 10:10:00,20.02,20.04,19.99,20.0,33900.0,16.8766,16.8934,16.8513,16.8597,33900.0
2010-01-08 10:15:00,20.0,20.03,19.99,20.0,36300.0,16.8597,16.885,16.8513,16.8597,36300.0
2010-01-08 10:20:00,20.0,20.03,19.99,20.01,75600.0,16.8597,16.885,16.8513,16.8682,75600.0
2010-01-08 10:25:00,20.01,20.03,20.01,20.03,37800.0,16.8682,16.885,16.8682,16.885,37800.0
2010-01-08 10:30:00,20.03,20.04,20.01,20.01,49500.0,16.885,16.8934,16.8682,16.8682,49500.0
2010-01-08 10:35:00,20.01,20.01,20.0,20.0,41100.0,16.8682,16.8682,16.8597,16.8597,41100.0
2010-01-08 10:40:00,20.0,20.0,19.96,19.96,38100.0,16.8597,16.8597,16.826,16.826,38100.0
2010-01-08 10:45:00,19.96,19.98,19.96,19.98,21900.0,16.826,16.8429,16.826,16.8429,21900.0
2010-01-08 10:50:00,19.97,19.99,19.97,19.98,14700.0,16.8344,16.8513,16.8344,16.8429,14700.0
2010-01-08 10:55:00,19.98,20.0,19.98,20.0,25800.0,16.8429,16.8597,16.8429,16.8597,25800.0
2010-01-08 11:00:00,19.99,20.01,19.98,20.01,39900.0,16.8513,16.8682,16.8429,16.8682,39900.0
2010-01-08 11:05:00,20.01,20.03,20.01,20.03,37500.0,16.8682,16.885,16.8682,16.885,37500.0
2010-01-08 11:10:00,20.03,20.03,20.01,20.02,29100.0,16.885,16.885,16.8682,16.8766,29100.0
2010-01-08 11:15:00,20.01,20.04,20.01,20.04,27000.0,16.8682,16.8934,16.8682,16.8934,27000.0
2010-01-08 11:20:00,20.04,20.05,20.01,20.01,27900.0,16.8934,16.9019,16.8682,16.8682,27900.0
2010-01-08 11:25:00,20.01,20.03,20.01,20.02,25500.0,16.8682,16.885,16.8682,16.8766,25500.0
2010-01-08 11:30:00,20.02,20.02,20.01,20.01,15600.0,16.8766,16.8766,16.8682,16.8682,15600.0
2010-01-08 11:35:00,20.01,20.01,19.99,20.0,27300.0,16.8682,16.8682,16.8513,16.8597,27300.0
2010-01-08 11:40:00,20.0,20.01,19.99,20.0,10500.0,16.8597,16.8682,16.8513,16.8597,10500.0
2010-01-08 11:45:00,20.0,20.02,20.0,20.02,19800.0,16.8597,16.8766,16.8597,16.8766,19800.0
2010-01-08 11:50:00,20.01,20.02,20.01,20.02,40200.0,16.8682,16.8766,16.8682,16.8766,40200.0
2010-01-08 11:55:00,20.02,20.02,20.01,20.01,11100.0,16.8766,16.8766,16.8682,16.8682,11100.0
2010-01-08 12:00:00,20.01,20.03,20.01,20.01,27900.0,16.8682,16.885,16.8682,16.8682,27900.0
2010-01-08 12:05:00,20.02,20.02,20.01,20.02,18300.0,16.8766,16.8766,16.8682,16.8766,18300.0
2010-01-08 12:10:00,20.02,20.02,20.01,20.01,12600.0,16.8766,16.8766,16.8682,16.8682,12600.0
2010-01-08 12:15:00,20.01,20.01,20.0,20.01,13200.0,16.8682,16.8682,16.8597,16.8682,13200.0
2010-01-08 12:20:00,20.01,20.01,20.01,20.01,21300.0,16.8682,16.8682,16.8682,16.8682,21300.0
2010-01-08 12:25:00,20.01,20.01,20.0,20.01,12300.0,16.8682,16.8682,16.8597,16.8682,12300.0
2010-01-08 12:30:00,20.01,20.02,20.01,20.01,20400.0,16.8682,16.8766,16.8682,16.8682,20400.0
2010-01-08 12:35:00,20.01,20.02,20.0,20.01,14700.0,16.8682,16.8766,16.8597,16.8682,14700.0
2010-01-08 12:40:00,20.01,20.01,20.0,20.01,18000.0,16.8682,16.8682,16.8597,16.8682,18000.0
2010-01-08 12:45:00,20.01,20.01,19.99,19.99,27600.0,16.8682,16.8682,16.8513,16.8513,27600.0
2010-01-08 12:50:00,19.99,20.0,19.98,20.0,8400.0,16.8513,16.8597,16.8429,16.8597,8400.0
2010-01-08 12:55:00,20.0,20.01,19.99,20.01,23700.0,16.8597,16.8682,16.8513,16.8682,23700.0
2010-01-08 13:00:00,20.01,20.01,19.99,20.01,14400.0,16.8682,16.8682,16.8513,16.8682,14400.0
2010-01-08 13:05:00,20.01,20.02,20.01,20.02,11100.0,16.8682,16.8766,16.8682,16.8766,11100.0
2010-01-08 13:10:00,20.01,20.03,20.01,20.03,15000.0,16.8682,16.885,16.8682,16.885,15000.0
2010-01-08 13:15:00,20.03,20.03,20.02,20.02,11700.0,16.885,16.885,16.8766,16.8766,11700.0
2010-01-08 13:20:00,20.02,20.02,20.01,20.02,14100.0,16.8766,16.8766,16.8682,16.8766,14100.0
2010-01-08 13:25:00,20.02,20.02,20.0,20.01,20100.0,16.8766,16.8766,16.8597,16.8682,20100.0
2010-01-08 13:30:00,20.01,20.01,19.99,20.0,21000.0,16.8682,16.8682,16.8513,16.8597,21000.0
2010-01-08 13:35:00,20.0,20.0,20.0,20.0,18000.0,16.8597,16.8597,16.8597,16.8597,18000.0
2010-01-08 13:40:00,20.0,20.01,19.99,19.99,14700.0,16.8597,16.8682,16.8513,16.8513,14700.0
2010-01-08 13:45:00,19.99,20.0,19.99,20.0,9000.0,16.8513,16.8597,16.8513,16.8597,9000.0
2010-01-08 13:50:00,20.01,20.01,19.99,20.0,31800.0,16.8682,16.8682,16.8513,16.8597,31800.0
2010-01-08 13:55:00,20.01,20.01,20.0,20.0,13800.0,16.8682,16.8682,16.8597,16.8597,13800.0
2010-01-08 14:00:00,20.0,20.01,20.0,20.0,28800.0,16.8597,16.8682,16.8597,16.8597,28800.0
2010-01-08 14:05:00,20.0,20.0,19.99,20.0,28800.0,16.8597,16.8597,16.8513,16.8597,28800.0
2010-01-08 14:10:00,20.0,20.01,20.0,20.01,21300.0,16.8597,16.8682,16.8597,16.8682,21300.0
2010-01-08 14:15:00,20.0,20.01,20.0,20.01,31500.0,16.8597,16.8682,16.8597,16.8682,31500.0
2010-01-08 14:20:00,20.01,20.01,20.0,20.01,24600.0,16.8682,16.8682,16.8597,16.8682,24600.0
2010-01-08 14:25:00,20.01,20.01,20.0,20.0,41400.0,16.8682,16.8682,16.8597,16.8597,41400.0
2010-01-08 14:30:00,20.0,20.01,20.0,20.01,40500.0,16.8597,16.8682,16.8597,16.8682,40500.0
2010-01-08 14:35:00,20.01,20.01,20.0,20.01,11100.0,16.8682,16.8682,16.8597,16.8682,11100.0
2010-01-08 14:40:00,20.01,20.01,20.0,20.0,60000.0,16.8682,16.8682,16.8597,16.8597,60000.0
2010-01-08 14:45:00,20.0,20.01,20.0,20.0,33600.0,16.8597,16.8682,16.8597,16.8597,33600.0
2010-01-08 14:50:00,20.0,20.01,20.0,20.01,41100.0,16.8597,16.8682,16.8597,16.8682,41100.0
2010-01-08 14:55:00,20.01,20.01,20.01,20.01,19200.0,16.8682,16.8682,16.8682,16.8682,19200.0
2010-01-08 15:00:00,20.01,20.01,20.0,20.01,47700.0,16.8682,16.8682,16.8597,16.8682,47700.0
2010-01-08 15:05:00,20.01,20.02,20.0,20.02,36900.0,16.8682,16.8766,16.8597,16.8766,36900.0
2010-01-08 15:10:00,20.02,20.03,20.01,20.03,16800.0,16.8766,16.885,16.8682,16.885,16800.0
2010-01-08 15:15:00,20.03,20.04,20.03,20.04,22500.0,16.885,16.8934,16.885,16.8934,22500.0
2010-01-08 15:20:00,20.04,20.06,20.04,20.06,27300.0,16.8934,16.9103,16.8934,16.9103,27300.0
2010-01-08 15:25:00,20.06,20.07,20.06,20.07,18600.0,16.9103,16.9187,16.9103,16.9187,18600.0
2010-01-08 15:30:00,20.07,20.07,20.05,20.05,42300.0,16.9187,16.9187,16.9019,16.9019,42300.0
2010-01-08 15:35:00,20.05,20.1,20.05,20.1,48300.0,16.9019,16.944,16.9019,16.944,48300.0
2010-01-08 15:40:00,20.1,20.13,20.1,20.13,71100.0,16.944,16.9693,16.944,16.9693,71100.0
2010-01-08 15:45:00,20.13,20.13,20.11,20.12,63900.0,16.9693,16.9693,16.9525,16.9609,63900.0
2010-01-08 15:50:00,20.12,20.16,20.12,20.15,108300.0,16.9609,16.9946,16.9609,16.9862,108300.0
2010-01-08 15:55:00,20.14,20.15,20.13,20.15,166800.0,16.9777,16.9862,16.9693,16.9862,166800.0
2010-01-11 09:30:00,20.66,20.66,20.16,20.24,4200.0,17.4161,17.4161,16.9946,17.062,4200.0
2010-01-11 09:35:00,20.14,20.22,20.11,20.11,92100.0,16.9777,17.0452,16.9525,16.9525,92100.0
2010-01-11 09:40:00,20.11,20.13,19.92,19.92,101100.0,16.9525,16.9693,16.7923,16.7923,101100.0
2010-01-11 09:45:00,19.93,19.97,19.93,19.94,20400.0,16.8007,16.8344,16.8007,16.8091,20400.0
2010-01-11 09:50:00,19.96,19.98,19.96,19.97,14400.0,16.826,16.8429,16.826,16.8344,14400.0
2010-01-11 09:55:00,19.97,19.97,19.89,19.89,42300.0,16.8344,16.8344,16.767,16.767,42300.0
2010-01-11 10:00:00,19.88,19.89,19.84,19.84,50100.0,16.7586,16.767,16.7248,16.7248,50100.0
2010-01-11 10:05:00,19.84,19.84,19.75,19.76,92700.0,16.7248,16.7248,16.649,16.6574,92700.0
2010-01-11 10:10:00,19.75,19.78,19.74,19.75,54600.0,16.649,16.6743,16.6405,16.649,54600.0
2010-01-11 10:15:00,19.75,19.76,19.73,19.75,43200.0,16.649,16.6574,16.6321,16.649,43200.0
2010-01-11 10:20:00,19.75,19.76,19.72,19.72,52800.0,16.649,16.6574,16.6237,16.6237,52800.0
2010-01-11 10:25:00,19.72,19.74,19.72,19.74,28200.0,16.6237,16.6405,16.6237,16.6405,28200.0
2010-01-11 10:30:00,19.74,19.74,19.72,19.73,15600.0,16.6405,16.6405,16.6237,16.6321,15600.0
2010-01-11 10:35:00,19.72,19.73,19.7,19.71,185400.0,16.6237,16.6321,16.6068,16.6153,185400.0
2010-01-11 10:40:00,19.71,19.76,19.71,19.74,18000.0,16.6153,16.6574,16.6153,16.6405,18000.0
2010-01-11 10:45:00,19.73,19.78,19.73,19.77,47100.0,16.6321,16.6743,16.6321,16.6658,47100.0
2010-01-11 10:50:00,19.78,19.81,19.77,19.8,56100.0,16.6743,16.6996,16.6658,16.6911,56100.0
2010-01-11 10:55:00,19.79,19.79,19.77,19.79,31500.0,16.6827,16.6827,16.6658,16.6827,31500.0
2010-01-11 11:00:00,19.79,19.79,19.77,19.78,51900.0,16.6827,16.6827,16.6658,16.6743,51900.0
2010-01-11 11:05:00,19.77,19.78,19.7,19.7,70500.0,16.6658,16.6743,16.6068,16.6068,70500.0
2010-01-11 11:10:00,19.7,19.7,19.58,19.59,270300.0,16.6068,16.6068,16.5057,16.5141,270300.0
2010-01-11 11:15:00,19.59,19.62,19.57,19.58,40500.0,16.5141,16.5394,16.4972,16.5057,40500.0
2010-01-11 11:20:00,19.58,19.6,19.55,19.56,76200.0,16.5057,16.5225,16.4804,16.4888,76200.0
2010-01-11 11:25:00,19.56,19.56,19.53,19.53,48000.0,16.4888,16.4888,16.4635,16.4635,48000.0
2010-01-11 11:30:00,19.53,19.56,19.51,19.55,112200.0,16.4635,16.4888,16.4467,16.4804,112200.0
2010-01-11 11:35:00,19.56,19.57,19.55,19.56,63600.0,16.4888,16.4972,16.4804,16.4888,63600.0
2010-01-11 11:40:00,19.57,19.57,19.56,19.56,25500.0,16.4972,16.4972,16.4888,16.4888,25500.0
2010-01-11 11:45:00,19.56,19.62,19.55,19.62,16500.0,16.4888,16.5394,16.4804,16.5394,16500.0
2010-01-11 11:50:00,19.62,19.67,19.62,19.67,59700.0,16.5394,16.5815,16.5394,16.5815,59700.0
2010-01-11 11:55:00,19.67,19.67,19.65,19.66,41400.0,16.5815,16.5815,16.5647,16.5731,41400.0
2010-01-11 12:00:00,19.66,19.69,19.66,19.69,19800.0,16.5731,16.5984,16.5731,16.5984,19800.0
2010-01-11 12:05:00,19.69,19.69,19.65,19.65,23400.0,16.5984,16.5984,16.5647,16.5647,23400.0
2010-01-11 12:10:00,19.65,19.66,19.64,19.65,14100.0,16.5647,16.5731,16.5562,16.5647,14100.0
2010-01-11 12:15:00,19.65,19.65,19.63,19.64,23700.0,16.5647,16.5647,16.5478,16.5562,23700.0
2010-01-11 12:20:00,19.64,19.67,19.64,19.66,29400.0,16.5562,16.5815,16.5562,16.5731,29400.0
2010-01-11 12:25:00,19.66,19.69,19.66,19.67,43500.0,16.5731,16.5984,16.5731,16.5815,43500.0
2010-01-11 12:30:00,19.66,19.67,19.64,19.64,20700.0,16.5731,16.5815,16.5562,16.5562,20700.0
2010-01-11 12:35:00,19.64,19.67,19.64,19.67,35700.0,16.5562,16.5815,16.5562,16.5815,35700.0
2010-01-11 12:40:00,19.67,19.68,19.66,19.67,25800.0,16.5815,16.59,16.5731,16.5815,25800.0
2010-01-11 12:45:00,19.67,19.69,19.66,19.69,51000.0,16.5815,16.5984,16.5731,16.5984,51000.0
2010-01-11 12:50:00,19.69,19.69,19.68,19.69,39600.0,16.5984,16.5984,16.59,16.5984,39600.0
2010-01-11 12:55:00,19.69,19.7,19.68,19.7,114000.0,16.5984,16.6068,16.59,16.6068,114000.0
2010-01-11 13:00:00,19.7,19.7,19.68,19.68,31800.0,16.6068,16.6068,16.59,16.59,31800.0
2010-01-11 13:05:00,19.68,19.7,19.68,19.7,31200.0,16.59,16.6068,16.59,16.6068,31200.0
2010-01-11 13:10:00,19.7,19.71,19.7,19.71,35400.0,16.6068,16.6153,16.6068,16.6153,35400.0
2010-01-11 13:15:00,19.71,19.73,19.7,19.73,24000.0,16.6153,16.6321,16.6068,16.6321,24000.0
2010-01-11 13:20:00,19.73,19.74,19.7,19.71,98700.0,16.6321,16.6405,16.6068,16.6153,98700.0
2010-01-11 13:25:00,19.72,19.73,19.71,19.72,21300.0,16.6237,16.6321,16.6153,16.6237,21300.0
2010-01-11 13:30:00,19.72,19.72,19.7,19.7,29400.0,16.6237,16.6237,16.6068,16.6068,29400.0
2010-01-11 13:35:00,19.7,19.7,19.7,19.7,22800.0,16.6068,16.6068,16.6068,16.6068,22800.0
2010-01-11 13:40:00,19.7,19.7,19.67,19.67,26400.0,16.6068,16.6068,16.5815,16.5815,26400.0
2010-01-11 13:45:00,19.67,19.68,19.67,19.67,62100.0,16.5815,16.59,16.5815,16.5815,62100.0
2010-01-11 13:50:00,19.67,19.67,19.66,19.67,42300.0,16.5815,16.5815,16.5731,16.5815,42300.0
2010-01-11 13:55:00,19.67,19.67,19.67,19.67,24300.0,16.5815,16.5815,16.5815,16.5815,24300.0
2010-01-11 14:00:00,19.67,19.68,19.67,19.68,13500.0,16.5815,16.59,16.5815,16.59,13500.0
2010-01-11 14:05:00,19.68,19.68,19.67,19.67,18900.0,16.59,16.59,16.5815,16.5815,18900.0
2010-01-11 14:10:00,19.67,19.68,19.67,19.68,15300.0,16.5815,16.59,16.5815,16.59,15300.0
2010-01-11 14:15:00,19.68,19.7,19.68,19.69,29400.0,16.59,16.6068,16.59,16.5984,29400.0
2010-01-11 14:20:00,19.69,19.7,19.69,19.7,13500.0,16.5984,16.6068,16.5984,16.6068,13500.0
2010-01-11 14:25:00,19.7,19.71,19.69,19.7,28200.0,16.6068,16.6153,16.5984,16.6068,28200.0
2010-01-11 14:30:00,19.7,19.71,19.69,19.69,28500.0,16.6068,16.6153,16.5984,16.5984,28500.0
2010-01-11 14:35:00,19.69,19.71,19.69,19.71,24600.0,16.5984,16.6153,16.5984,16.6153,24600.0
2010-01-11 14:40:00,19.71,19.71,19.7,19.71,29400.0,16.6153,16.6153,16.6068,16.6153,29400.0
2010-01-11 14:45:00,19.71,19.71,19.71,19.71,31500.0,16.6153,16.6153,16.6153,16.6153,31500.0
2010-01-11 14:50:00,19.71,19.73,19.71,19.73,19800.0,16.6153,16.6321,16.6153,16.6321,19800.0
2010-01-11 14:55:00,19.73,19.75,19.72,19.75,42000.0,16.6321,16.649,16.6237,16.649,42000.0
2010-01-11 15:00:00,19.75,19.79,19.75,19.78,34200.0,16.649,16.6827,16.649,16.6743,34200.0
2010-01-11 15:05:00,19.78,19.8,19.78,19.79,53700.0,16.6743,16.6911,16.6743,16.6827,53700.0
2010-01-11 15:10:00,19.79,19.79,19.77,19.77,30300.0,16.6827,16.6827,16.6658,16.6658,30300.0
2010-01-11 15:15:00,19.77,19.8,19.77,19.8,29700.0,16.6658,16.6911,16.6658,16.6911,29700.0
2010-01-11 15:20:00,19.8,19.81,19.79,19.8,22800.0,16.6911,16.6996,16.6827,16.6911,22800.0
2010-01-11 15:25:00,19.8,19.84,19.8,19.84,42300.0,16.6911,16.7248,16.6911,16.7248,42300.0
2010-01-11 15:30:00,19.84,19.88,19.84,19.88,105000.0,16.7248,16.7586,16.7248,16.7586,105000.0
2010-01-11 15:35:00,19.87,19.91,19.87,19.91,101400.0,16.7501,16.7839,16.7501,16.7839,101400.0
2010-01-11 15:40:00,19.9,19.92,19.89,19.89,126900.0,16.7754,16.7923,16.767,16.767,126900.0
2010-01-11 15:45:00,19.9,19.91,19.88,19.91,265500.0,16.7754,16.7839,16.7586,16.7839,265500.0
2010-01-11 15:50:00,19.91,19.91,19.88,19.89,122400.0,16.7839,16.7839,16.7586,16.767,122400.0
2010-01-11 15:55:00,19.89,19.89,19.85,19.87,291600.0,16.767,16.767,16.7333,16.7501,291600.0
2010-01-12 09:30:00,19.81,19.88,19.8,19.82,30300.0,16.6996,16.7586,16.6911,16.708,30300.0
2010-01-12 09:35:00,19.83,19.88,19.83,19.87,18000.0,16.7164,16.7586,16.7164,16.7501,18000.0
2010-01-12 09:40:00,19.87,19.88,19.84,19.84,44400.0,16.7501,16.7586,16.7248,16.7248,44400.0
2010-01-12 09:45:00,19.83,19.84,19.79,19.84,30300.0,16.7164,16.7248,16.6827,16.7248,30300.0
2010-01-12 09:50:00,19.86,19.89,19.85,19.88,20100.0,16.7417,16.767,16.7333,16.7586,20100.0
2010-01-12 09:55:00,19.88,19.91,19.87,19.9,40500.0,16.7586,16.7839,16.7501,16.7754,40500.0
2010-01-12 10:00:00,19.9,19.92,19.86,19.88,71100.0,16.7754,16.7923,16.7417,16.7586,71100.0
2010-01-12 10:05:00,19.88,19.92,19.87,19.92,19200.0,16.7586,16.7923,16.7501,16.7923,19200.0
2010-01-12 10:10:00,19.94,19.96,19.93,19.94,40200.0,16.8091,16.826,16.8007,16.8091,40200.0
2010-01-12 10:15:00,19.94,19.97,19.94,19.97,59700.0,16.8091,16.8344,16.8091,16.8344,59700.0
2010-01-12 10:20:00,19.97,20.01,19.97,20.0,63000.0,16.8344,16.8682,16.8344,16.8597,63000.0
2010-01-12 10:25:00,20.01,20.03,20.0,20.01,30600.0,16.8682,16.885,16.8597,16.8682,30600.0
2010-01-12 10:30:00,20.01,20.04,20.0,20.04,74100.0,16.8682,16.8934,16.8597,16.8934,74100.0
2010-01-12 10:35:00,20.03,20.06,20.03,20.04,45300.0,16.885,16.9103,16.885,16.8934,45300.0
2010-01-12 10:40:00,20.05,20.07,20.05,20.07,33300.0,16.9019,16.9187,16.9019,16.9187,33300.0
2010-01-12 10:45:00,20.07,20.09,20.02,20.08,92700.0,16.9187,16.9356,16.8766,16.9272,92700.0
2010-01-12 10:50:00,20.07,20.11,20.07,20.07,44700.0,16.9187,16.9525,16.9187,16.9187,44700.0
2010-01-12 10:55:00,20.06,20.06,20.01,20.01,11700.0,16.9103,16.9103,16.8682,16.8682,11700.0
2010-01-12 11:00:00,20.01,20.03,20.0,20.03,105000.0,16.8682,16.885,16.8597,16.885,105000.0
2010-01-12 11:05:00,20.03,20.08,20.03,20.07,101100.0,16.885,16.9272,16.885,16.9187,101100.0
2010-01-12 11:10:00,20.07,20.08,20.05,20.06,47400.0,16.9187,16.9272,16.9019,16.9103,47400.0
2010-01-12 11:15:00,20.06,20.11,20.04,20.04,149100.0,16.9103,16.9525,16.8934,16.8934,149100.0
2010-01-12 11:20:00,20.04,20.04,20.0,20.0,22200.0,16.8934,16.8934,16.8597,16.8597,22200.0
2010-01-12 11:25:00,20.0,20.02,20.0,20.02,25500.0,16.8597,16.8766,16.8597,16.8766,25500.0
2010-01-12 11:30:00,20.02,20.03,20.01,20.02,24300.0,16.8766,16.885,16.8682,16.8766,24300.0
2010-01-12 11:35:00,20.01,20.03,20.0,20.0,37800.0,16.8682,16.885,16.8597,16.8597,37800.0
2010-01-12 11:40:00,19.99,19.99,19.92,19.92,32700.0,16.8513,16.8513,16.7923,16.7923,32700.0
2010-01-12 11:45:00,19.93,19.93,19.9,19.92,29700.0,16.8007,16.8007,16.7754,16.7923,29700.0
2010-01-12 11:50:00,19.93,19.94,19.93,19.94,10200.0,16.8007,16.8091,16.8007,16.8091,10200.0
2010-01-12 11:55:00,19.93,19.93,19.92,19.92,9000.0,16.8007,16.8007,16.7923,16.7923,9000.0
2010-01-12 12:00:00,19.92,19.92,19.91,19.91,26100.0,16.7923,16.7923,16.7839,16.7839,26100.0
2010-01-12 12:05:00,19.91,19.91,19.9,19.91,13800.0,16.7839,16.7839,16.7754,16.7839,13800.0
2010-01-12 12:10:00,19.9,19.9,19.88,19.9,19200.0,16.7754,16.7754,16.7586,16.7754,19200.0
2010-01-12 12:15:00,19.89,19.9,19.87,19.9,55800.0,16.767,16.7754,16.7501,16.7754,55800.0
2010-01-12 12:20:00,19.9,19.92,19.89,19.89,30900.0,16.7754,16.7923,16.767,16.767,30900.0
2010-01-12 12:25:00,19.89,19.92,19.89,19.91,21000.0,16.767,16.7923,16.767,16.7839,21000.0
2010-01-12 12:30:00,19.9,19.92,19.9,19.92,46200.0,16.7754,16.7923,16.7754,16.7923,46200.0
2010-01-12 12:35:00,19.92,19.93,19.91,19.93,30300.0,16.7923,16.8007,16.7839,16.8007,30300.0
2010-01-12 12:40:00,19.93,19.95,19.93,19.94,24600.0,16.8007,16.8176,16.8007,16.8091,24600.0
2010-01-12 12:45:00,19.95,19.97,19.95,19.96,41100.0,16.8176,16.8344,16.8176,16.826,41100.0
2010-01-12 12:50:00,19.97,19.98,19.96,19.98,201000.0,16.8344,16.8429,16.826,16.8429,201000.0
2010-01-12 12:55:00,19.98,19.98,19.96,19.96,11100.0,16.8429,16.8429,16.826,16.826,11100.0
2010-01-12 13:00:00,19.96,19.96,19.94,19.94,27000.0,16.826,16.826,16.8091,16.8091,27000.0
2010-01-12 13:05:00,19.94,19.94,19.89,19.89,26100.0,16.8091,16.8091,16.767,16.767,26100.0
2010-01-12 13:10:00,19.89,19.91,19.88,19.91,39600.0,16.767,16.7839,16.7586,16.7839,39600.0
2010-01-12 13:15:00,19.91,19.91,19.89,19.89,8400.0,16.7839,16.7839,16.767,16.767,8400.0
2010-01-12 13:20:00,19.89,19.89,19.87,19.87,20100.0,16.767,16.767,16.7501,16.7501,20100.0
2010-01-12 13:25:00,19.87,19.89,19.87,19.89,19800.0,16.7501,16.767,16.7501,16.767,19800.0
2010-01-12 13:30:00,19.88,19.92,19.88,19.92,34800.0,16.7586,16.7923,16.7586,16.7923,34800.0
2010-01-12 13:35:00,19.92,19.92,19.91,19.92,23700.0,16.7923,16.7923,16.7839,16.7923,23700.0
2010-01-12 13:40:00,19.92,19.92,19.88,19.88,17400.0,16.7923,16.7923,16.7586,16.7586,17400.0
2010-01-12 13:45:00,19.88,19.92,19.88,19.92,29700.0,16.7586,16.7923,16.7586,16.7923,29700.0
2010-01-12 13:50:00,19.92,19.94,19.91,19.93,21900.0,16.7923,16.8091,16.7839,16.8007,21900.0
2010-01-12 13:55:00,19.94,19.95,19.92,19.95,12600.0,16.8091,16.8176,16.7923,16.8176,12600.0
2010-01-12 14:00:00,19.95,19.95,19.93,19.94,24000.0,16.8176,16.8176,16.8007,16.8091,24000.0
2010-01-12 14:05:00,19.94,19.96,19.93,19.96,37500.0,16.8091,16.826,16.8007,16.826,37500.0
2010-01-12 14:10:00,19.95,19.97,19.93,19.97,40500.0,16.8176,16.8344,16.8007,16.8344,40500.0
2010-01-12 14:15:00,19.96,19.97,19.94,19.94,23700.0,16.826,16.8344,16.8091,16.8091,23700.0
2010-01-12 14:20:00,19.94,19.94,19.93,19.94,16800.0,16.8091,16.8091,16.8007,16.8091,16800.0
2010-01-12 14:25:00,19.94,19.98,19.94,19.98,20100.0,16.8091,16.8429,16.8091,16.8429,20100.0
2010-01-12 14:30:00,19.98,19.98,19.96,19.97,28800.0,16.8429,16.8429,16.826,16.8344,28800.0
2010-01-12 14:35:00,19.97,19.98,19.96,19.97,22800.0,16.8344,16.8429,16.826,16.8344,22800.0
2010-01-12 14:40:00,19.97,19.97,19.94,19.95,51600.0,16.8344,16.8344,16.8091,16.8176,51600.0
2010-01-12 14:45:00,19.95,19.97,19.94,19.97,36900.0,16.8176,16.8344,16.8091,16.8344,36900.0
2010-01-12 14:50:00,19.97,20.0,19.97,20.0,32700.0,16.8344,16.8597,16.8344,16.8597,32700.0
2010-01-12 14:55:00,20.0,20.0,19.99,20.0,35400.0,16.8597,16.8597,16.8513,16.8597,35400.0
2010-01-12 15:00:00,20.0,20.0,19.96,19.96,20700.0,16.8597,16.8597,16.826,16.826,20700.0
2010-01-12 15:05:00,19.96,19.96,19.93,19.93,48600.0,16.826,16.826,16.8007,16.8007,48600.0
2010-01-12 15:10:00,19.93,19.94,19.9,19.9,59400.0,16.8007,16.8091,16.7754,16.7754,59400.0
2010-01-12 15:15:00,19.91,19.91,19.86,19.86,73200.0,16.7839,16.7839,16.7417,16.7417,73200.0
2010-01-12 15:20:00,19.86,19.88,19.85,19.87,77700.0,16.7417,16.7586,16.7333,16.7501,77700.0
2010-01-12 15:25:00,19.87,19.9,19.86,19.89,61800.0,16.7501,16.7754,16.7417,16.767,61800.0
2010-01-12 15:30:00,19.89,19.89,19.83,19.84,84600.0,16.767,16.767,16.7164,16.7248,84600.0
2010-01-12 15:35:00,19.84,19.84,19.75,19.75,243900.0,16.7248,16.7248,16.649,16.649,243900.0
2010-01-12 15:40:00,19.75,19.81,19.75,19.79,112500.0,16.649,16.6996,16.649,16.6827,112500.0
2010-01-12 15:45:00,19.79,19.79,19.77,19.77,119700.0,16.6827,16.6827,16.6658,16.6658,119700.0
2010-01-12 15:50:00,19.77,19.8,19.77,19.79,105000.0,16.6658,16.6911,16.6658,16.6827,105000.0
2010-01-12 15:55:00,19.78,19.81,19.78,19.8,231900.0,16.6743,16.6996,16.6743,16.6911,231900.0
2010-01-13 09:30:00,19.87,19.96,19.87,19.92,31500.0,16.7501,16.826,16.7501,16.7923,31500.0
2010-01-13 09:35:00,19.92,19.94,19.87,19.93,42300.0,16.7923,16.8091,16.7501,16.8007,42300.0
2010-01-13 09:40:00,19.93,19.99,19.93,19.96,15900.0,16.8007,16.8513,16.8007,16.826,15900.0
2010-01-13 09:45:00,19.96,19.99,19.92,19.97,12900.0,16.826,16.8513,16.7923,16.8344,12900.0
2010-01-13 09:50:00,19.97,19.97,19.94,19.96,24000.0,16.8344,16.8344,16.8091,16.826,24000.0
2010-01-13 09:55:00,19.95,19.98,19.95,19.98,47100.0,16.8176,16.8429,16.8176,16.8429,47100.0
2010-01-13 10:00:00,19.98,19.99,19.97,19.99,14400.0,16.8429,16.8513,16.8344,16.8513,14400.0
2010-01-13 10:05:00,19.99,19.99,19.97,19.97,19500.0,16.8513,16.8513,16.8344,16.8344,19500.0
2010-01-13 10:10:00,19.95,19.98,19.94,19.97,28800.0,16.8176,16.8429,16.8091,16.8344,28800.0
2010-01-13 10:15:00,19.98,19.99,19.96,19.96,41400.0,16.8429,16.8513,16.826,16.826,41400.0
2010-01-13 10:20:00,19.96,19.97,19.94,19.95,27000.0,16.826,16.8344,16.8091,16.8176,27000.0
2010-01-13 10:25:00,19.95,19.96,19.94,19.95,18300.0,16.8176,16.826,16.8091,16.8176,18300.0
2010-01-13 10:30:00,19.94,19.95,19.91,19.95,15900.0,16.8091,16.8176,16.7839,16.8176,15900.0
2010-01-13 10:35:00,19.94,20.01,19.94,20.01,21300.0,16.8091,16.8682,16.8091,16.8682,21300.0
2010-01-13 10:40:00,20.0,20.01,19.98,19.99,20700.0,16.8597,16.8682,16.8429,16.8513,20700.0
2010-01-13 10:45:00,19.99,19.99,19.97,19.98,15600.0,16.8513,16.8513,16.8344,16.8429,15600.0
2010-01-13 10:50:00,19.97,19.99,19.97,19.98,12900.0,16.8344,16.8513,16.8344,16.8429,12900.0
2010-01-13 10:55:00,19.99,19.99,19.98,19.99,14400.0,16.8513,16.8513,16.8429,16.8513,14400.0
2010-01-13 11:00:00,20.0,20.0,19.99,19.99,11100.0,16.8597,16.8597,16.8513,16.8513,11100.0
2010-01-13 11:05:00,19.98,19.98,19.96,19.98,24300.0,16.8429,16.8429,16.826,16.8429,24300.0
2010-01-13 11:10:00,19.97,19.99,19.97,19.98,15000.0,16.8344,16.8513,16.8344,16.8429,15000.0
2010-01-13 11:15:00,19.98,19.98,19.96,19.97,17700.0,16.8429,16.8429,16.826,16.8344,17700.0
2010-01-13 11:20:00,19.97,20.02,19.96,20.02,39000.0,16.8344,16.8766,16.826,16.8766,39000.0
2010-01-13 11:25:00,20.02,20.05,20.01,20.04,33900.0,16.8766,16.9019,16.8682,16.8934,33900.0
2010-01-13 11:30:00,20.04,20.05,20.04,20.04,18900.0,16.8934,16.9019,16.8934,16.8934,18900.0
2010-01-13 11:35:00,20.04,20.04,20.01,20.02,12000.0,16.8934,16.8934,16.8682,16.8766,12000.0
2010-01-13 11:40:00,20.02,20.02,20.01,20.02,24300.0,16.8766,16.8766,16.8682,16.8766,24300.0
2010-01-13 11:45:00,20.01,20.02,20.01,20.02,24900.0,16.8682,16.8766,16.8682,16.8766,24900.0
2010-01-13 11:50:00,20.01,20.01,20.0,20.01,18600.0,16.8682,16.8682,16.8597,16.8682,18600.0
2010-01-13 11:55:00,20.01,20.01,20.0,20.0,10500.0,16.8682,16.8682,16.8597,16.8597,10500.0
2010-01-13 12:00:00,20.01,20.01,19.98,20.01,20700.0,16.8682,16.8682,16.8429,16.8682,20700.0
2010-01-13 12:05:00,20.01,20.04,20.01,20.04,21000.0,16.8682,16.8934,16.8682,16.8934,21000.0
2010-01-13 12:10:00,20.04,20.04,20.03,20.03,17400.0,16.8934,16.8934,16.885,16.885,17400.0
2010-01-13 12:15:00,20.04,20.04,20.03,20.03,16200.0,16.8934,16.8934,16.885,16.885,16200.0
2010-01-13 12:20:00,20.03,20.05,20.03,20.04,35100.0,16.885,16.9019,16.885,16.8934,35100.0
2010-01-13 12:25:00,20.04,20.05,20.02,20.05,22500.0,16.8934,16.9019,16.8766,16.9019,22500.0
2010-01-13 12:30:00,20.04,20.06,20.04,20.06,17700.0,16.8934,16.9103,16.8934,16.9103,17700.0
2010-01-13 12:35:00,20.05,20.07,20.05,20.05,22500.0,16.9019,16.9187,16.9019,16.9019,22500.0
2010-01-13 12:40:00,20.05,20.07,20.05,20.06,26100.0,16.9019,16.9187,16.9019,16.9103,26100.0
2010-01-13 12:45:00,20.05,20.06,20.04,20.04,15600.0,16.9019,16.9103,16.8934,16.8934,15600.0
2010-01-13 12:50:00,20.04,20.06,20.03,20.05,35700.0,16.8934,16.9103,16.885,16.9019,35700.0
2010-01-13 12:55:00,20.05,20.07,20.03,20.03,11400.0,16.9019,16.9187,16.885,16.885,11400.0
2010-01-13 13:00:00,20.02,20.02,20.0,20.0,6000.0,16.8766,16.8766,16.8597,16.8597,6000.0
2010-01-13 13:05:00,20.0,20.01,19.98,20.01,26700.0,16.8597,16.8682,16.8429,16.8682,26700.0
2010-01-13 13:10:00,20.01,20.01,19.99,19.99,14700.0,16.8682,16.8682,16.8513,16.8513,14700.0
2010-01-13 13:15:00,19.99,20.0,19.99,20.0,17100.0,16.8513,16.8597,16.8513,16.8597,17100.0
2010-01-13 13:20:00,20.0,20.02,20.0,20.02,28500.0,16.8597,16.8766,16.8597,16.8766,28500.0
2010-01-13 13:25:00,20.03,20.03,20.02,20.03,6900.0,16.885,16.885,16.8766,16.885,6900.0
2010-01-13 13:30:00,20.02,20.05,20.02,20.04,9300.0,16.8766,16.9019,16.8766,16.8934,9300.0
2010-01-13 13:35:00,20.04,20.05,20.03,20.03,12900.0,16.8934,16.9019,16.885,16.885,12900.0
2010-01-13 13:40:00,20.03,20.03,20.02,20.03,12000.0,16.885,16.885,16.8766,16.885,12000.0
2010-01-13 13:45:00,20.03,20.04,20.02,20.02,13200.0,16.885,16.8934,16.8766,16.8766,13200.0
2010-01-13 13:50:00,20.02,20.03,20.0,20.03,9300.0,16.8766,16.885,16.8597,16.885,9300.0
2010-01-13 13:55:00,20.03,20.04,20.02,20.03,21900.0,16.885,16.8934,16.8766,16.885,21900.0
2010-01-13 14:00:00,20.03,20.07,20.03,20.04,20100.0,16.885,16.9187,16.885,16.8934,20100.0
2010-01-13 14:05:00,20.04,20.06,20.03,20.06,13500.0,16.8934,16.9103,16.885,16.9103,13500.0
2010-01-13 14:10:00,20.06,20.06,20.05,20.06,9300.0,16.9103,16.9103,16.9019,16.9103,9300.0
2010-01-13 14:15:00,20.05,20.07,20.05,20.05,8700.0,16.9019,16.9187,16.9019,16.9019,8700.0
2010-01-13 14:20:00,20.06,20.06,20.05,20.06,20100.0,16.9103,16.9103,16.9019,16.9103,20100.0
2010-01-13 14:25:00,20.06,20.07,20.06,20.06,18300.0,16.9103,16.9187,16.9103,16.9103,18300.0
2010-01-13 14:30:00,20.07,20.08,20.06,20.08,29700.0,16.9187,16.9272,16.9103,16.9272,29700.0
2010-01-13 14:35:00,20.08,20.08,20.07,20.07,8400.0,16.9272,16.9272,16.9187,16.9187,8400.0
2010-01-13 14:40:00,20.07,20.07,20.05,20.07,26700.0,16.9187,16.9187,16.9019,16.9187,26700.0
2010-01-13 14:45:00,20.07,20.08,20.07,20.08,8100.0,16.9187,16.9272,16.9187,16.9272,8100.0
2010-01-13 14:50:00,20.09,20.09,20.08,20.09,18000.0,16.9356,16.9356,16.9272,16.9356,18000.0
2010-01-13 14:55:00,20.09,20.1,20.09,20.1,15000.0,16.9356,16.944,16.9356,16.944,15000.0
2010-01-13 15:00:00,20.09,20.09,20.07,20.08,27900.0,16.9356,16.9356,16.9187,16.9272,27900.0
2010-01-13 15:05:00,20.08,20.09,20.08,20.09,34200.0,16.9272,16.9356,16.9272,16.9356,34200.0
2010-01-13 15:10:00,20.09,20.09,20.07,20.07,15300.0,16.9356,16.9356,16.9187,16.9187,15300.0
2010-01-13 15:15:00,20.08,20.09,20.07,20.09,20400.0,16.9272,16.9356,16.9187,16.9356,20400.0
2010-01-13 15:20:00,20.08,20.1,20.08,20.09,38700.0,16.9272,16.944,16.9272,16.9356,38700.0
2010-01-13 15:25:00,20.09,20.1,20.09,20.09,43800.0,16.9356,16.944,16.9356,16.9356,43800.0
2010-01-13 15:30:00,20.1,20.12,20.07,20.11,45300.0,16.944,16.9609,16.9187,16.9525,45300.0
2010-01-13 15:35:00,20.11,20.12,20.09,20.1,33900.0,16.9525,16.9609,16.9356,16.944,33900.0
2010-01-13 15:40:00,20.09,20.1,20.06,20.06,50700.0,16.9356,16.944,16.9103,16.9103,50700.0
2010-01-13 15:45:00,20.06,20.07,20.06,20.06,50700.0,16.9103,16.9187,16.9103,16.9103,50700.0
2010-01-13 15:50:00,20.06,20.07,20.05,20.05,93600.0,16.9103,16.9187,16.9019,16.9019,93600.0
2010-01-13 15:55:00,20.05,20.08,20.05,20.06,89400.0,16.9019,16.9272,16.9019,16.9103,89400.0
2010-01-14 09:30:00,20.09,20.16,20.09,20.13,42600.0,16.9356,16.9946,16.9356,16.9693,42600.0
2010-01-14 09:35:00,20.14,20.17,20.14,20.15,13500.0,16.9777,17.003,16.9777,16.9862,13500.0
2010-01-14 09:40:00,20.14,20.14,20.08,20.08,13800.0,16.9777,16.9777,16.9272,16.9272,13800.0
2010-01-14 09:45:00,20.09,20.1,20.08,20.1,33000.0,16.9356,16.944,16.9272,16.944,33000.0
2010-01-14 09:50:00,20.1,20.11,20.08,20.1,26100.0,16.944,16.9525,16.9272,16.944,26100.0
2010-01-14 09:55:00,20.1,20.1,20.08,20.08,9900.0,16.944,16.944,16.9272,16.9272,9900.0
2010-01-14 10:00:00,20.08,20.1,20.08,20.09,20400.0,16.9272,16.944,16.9272,16.9356,20400.0
2010-01-14 10:05:00,20.09,20.14,20.09,20.14,43200.0,16.9356,16.9777,16.9356,16.9777,43200.0
2010-01-14 10:10:00,20.13,20.15,20.1,20.13,88800.0,16.9693,16.9862,16.944,16.9693,88800.0
2010-01-14 10:15:00,20.14,20.14,20.08,20.09,43500.0,16.9777,16.9777,16.9272,16.9356,43500.0
2010-01-14 10:20:00,20.09,20.11,20.08,20.11,39000.0,16.9356,16.9525,16.9272,16.9525,39000.0
2010-01-14 10:25:00,20.11,20.17,20.11,20.16,74400.0,16.9525,17.003,16.9525,16.9946,74400.0
2010-01-14 10:30:00,20.16,20.16,20.15,20.16,48900.0,16.9946,16.9946,16.9862,16.9946,48900.0
2010-01-14 10:35:00,20.16,20.19,20.16,20.17,63600.0,16.9946,17.0199,16.9946,17.003,63600.0
2010-01-14 10:40:00,20.17,20.17,20.16,20.17,47700.0,17.003,17.003,16.9946,17.003,47700.0
2010-01-14 10:45:00,20.16,20.16,20.12,20.13,25500.0,16.9946,16.9946,16.9609,16.9693,25500.0
2010-01-14 10:50:00,20.13,20.13,20.12,20.12,8700.0,16.9693,16.9693,16.9609,16.9609,8700.0
2010-01-14 10:55:00,20.12,20.12,20.08,20.08,17700.0,16.9609,16.9609,16.9272,16.9272,17700.0
2010-01-14 11:00:00,20.08,20.08,20.04,20.04,58200.0,16.9272,16.9272,16.8934,16.8934,58200.0
2010-01-14 11:05:00,20.04,20.08,20.04,20.08,38100.0,16.8934,16.9272,16.8934,16.9272,38100.0
2010-01-14 11:10:00,20.07,20.08,20.06,20.08,39300.0,16.9187,16.9272,16.9103,16.9272,39300.0
2010-01-14 11:15:00,20.08,20.1,20.07,20.1,46200.0,16.9272,16.944,16.9187,16.944,46200.0
2010-01-14 11:20:00,20.09,20.1,20.07,20.08,60300.0,16.9356,16.944,16.9187,16.9272,60300.0
2010-01-14 11:25:00,20.08,20.09,20.08,20.09,21300.0,16.9272,16.9356,16.9272,16.9356,21300.0
2010-01-14 11:30:00,20.09,20.1,20.09,20.09,17400.0,16.9356,16.944,16.9356,16.9356,17400.0
2010-01-14 11:35:00,20.1,20.11,20.09,20.11,40500.0,16.944,16.9525,16.9356,16.9525,40500.0
2010-01-14 11:40:00,20.1,20.11,20.09,20.09,57600.0,16.944,16.9525,16.9356,16.9356,57600.0
2010-01-14 11:45:00,20.08,20.11,20.07,20.09,64200.0,16.9272,16.9525,16.9187,16.9356,64200.0
2010-01-14 11:50:00,20.09,20.09,20.08,20.08,32700.0,16.9356,16.9356,16.9272,16.9272,32700.0
2010-01-14 11:55:00,20.08,20.09,20.08,20.09,56700.0,16.9272,16.9356,16.9272,16.9356,56700.0
2010-01-14 12:00:00,20.09,20.1,20.09,20.1,16200.0,16.9356,16.944,16.9356,16.944,16200.0
2010-01-14 12:05:00,20.1,20.13,20.1,20.13,9300.0,16.944,16.9693,16.944,16.9693,9300.0
2010-01-14 12:10:00,20.13,20.16,20.13,20.16,26400.0,16.9693,16.9946,16.9693,16.9946,26400.0
2010-01-14 12:15:00,20.16,20.16,20.15,20.15,20400.0,16.9946,16.9946,16.9862,16.9862,20400.0
2010-01-14 12:20:00,20.14,20.16,20.14,20.16,18900.0,16.9777,16.9946,16.9777,16.9946,18900.0
2010-01-14 12:25:00,20.16,20.16,20.14,20.14,18000.0,16.9946,16.9946,16.9777,16.9777,18000.0
2010-01-14 12:30:00,20.14,20.16,20.14,20.15,24600.0,16.9777,16.9946,16.9777,16.9862,24600.0
2010-01-14 12:35:00,20.15,20.15,20.13,20.14,11100.0,16.9862,16.9862,16.9693,16.9777,11100.0
2010-01-14 12:40:00,20.14,20.14,20.11,20.11,20700.0,16.9777,16.9777,16.9525,16.9525,20700.0
2010-01-14 12:45:00,20.11,20.11,20.08,20.09,36000.0,16.9525,16.9525,16.9272,16.9356,36000.0
2010-01-14 12:50:00,20.08,20.1,20.08,20.08,30900.0,16.9272,16.944,16.9272,16.9272,30900.0
2010-01-14 12:55:00,20.09,20.09,20.08,20.09,30900.0,16.9356,16.9356,16.9272,16.9356,30900.0
2010-01-14 13:00:00,20.09,20.11,20.08,20.1,59700.0,16.9356,16.9525,16.9272,16.944,59700.0
2010-01-14 13:05:00,20.1,20.11,20.1,20.1,54000.0,16.944,16.9525,16.944,16.944,54000.0
2010-01-14 13:10:00,20.1,20.11,20.08,20.09,59700.0,16.944,16.9525,16.9272,16.9356,59700.0
2010-01-14 13:15:00,20.09,20.09,20.08,20.09,51300.0,16.9356,16.9356,16.9272,16.9356,51300.0
2010-01-14 13:20:00,20.09,20.11,20.09,20.11,31500.0,16.9356,16.9525,16.9356,16.9525,31500.0
2010-01-14 13:25:00,20.1,20.11,20.1,20.11,23400.0,16.944,16.9525,16.944,16.9525,23400.0
2010-01-14 13:30:00,20.12,20.14,20.11,20.14,45900.0,16.9609,16.9777,16.9525,16.9777,45900.0
2010-01-14 13:35:00,20.14,20.15,20.12,20.12,31200.0,16.9777,16.9862,16.9609,16.9609,31200.0
2010-01-14 13:40:00,20.12,20.13,20.12,20.13,38700.0,16.9609,16.9693,16.9609,16.9693,38700.0
2010-01-14 13:45:00,20.12,20.14,20.11,20.11,56100.0,16.9609,16.9777,16.9525,16.9525,56100.0
2010-01-14 13:50:00,20.11,20.13,20.1,20.1,36000.0,16.9525,16.9693,16.944,16.944,36000.0
2010-01-14 13:55:00,20.11,20.11,20.08,20.09,18300.0,16.9525,16.9525,16.9272,16.9356,18300.0
2010-01-14 14:00:00,20.09,20.11,20.09,20.09,15300.0,16.9356,16.9525,16.9356,16.9356,15300.0
2010-01-14 14:05:00,20.09,20.11,20.09,20.11,12900.0,16.9356,16.9525,16.9356,16.9525,12900.0
2010-01-14 14:10:00,20.11,20.12,20.1,20.11,21000.0,16.9525,16.9609,16.944,16.9525,21000.0
2010-01-14 14:15:00,20.11,20.12,20.1,20.1,15900.0,16.9525,16.9609,16.944,16.944,15900.0
2010-01-14 14:20:00,20.1,20.12,20.09,20.09,25800.0,16.944,16.9609,16.9356,16.9356,25800.0
2010-01-14 14:25:00,20.09,20.09,20.08,20.09,25500.0,16.9356,16.9356,16.9272,16.9356,25500.0
2010-01-14 14:30:00,20.09,20.09,20.07,20.07,54300.0,16.9356,16.9356,16.9187,16.9187,54300.0
2010-01-14 14:35:00,20.07,20.09,20.07,20.08,21600.0,16.9187,16.9356,16.9187,16.9272,21600.0
2010-01-14 14:40:00,20.08,20.09,20.08,20.09,22200.0,16.9272,16.9356,16.9272,16.9356,22200.0
2010-01-14 14:45:00,20.09,20.09,20.08,20.08,33000.0,16.9356,16.9356,16.9272,16.9272,33000.0
2010-01-14 14:50:00,20.08,20.1,20.08,20.1,18300.0,16.9272,16.944,16.9272,16.944,18300.0
2010-01-14 14:55:00,20.1,20.12,20.1,20.12,16800.0,16.944,16.9609,16.944,16.9609,16800.0
2010-01-14 15:00:00,20.12,20.15,20.12,20.15,40200.0,16.9609,16.9862,16.9609,16.9862,40200.0
2010-01-14 15:05:00,20.15,20.18,20.15,20.17,66900.0,16.9862,17.0115,16.9862,17.003,66900.0
2010-01-14 15:10:00,20.17,20.19,20.17,20.19,58200.0,17.003,17.0199,17.003,17.0199,58200.0
2010-01-14 15:15:00,20.19,20.21,20.19,20.2,60300.0,17.0199,17.0368,17.0199,17.0283,60300.0
2010-01-14 15:20:00,20.2,20.2,20.18,20.19,28500.0,17.0283,17.0283,17.0115,17.0199,28500.0
2010-01-14 15:25:00,20.19,20.23,20.18,20.23,124800.0,17.0199,17.0536,17.0115,17.0536,124800.0
2010-01-14 15:30:00,20.23,20.24,20.22,20.23,115800.0,17.0536,17.062,17.0452,17.0536,115800.0
2010-01-14 15:35:00,20.23,20.23,20.18,20.21,73800.0,17.0536,17.0536,17.0115,17.0368,73800.0
2010-01-14 15:40:00,20.21,20.23,20.18,20.18,113100.0,17.0368,17.0536,17.0115,17.0115,113100.0
2010-01-14 15:45:00,20.18,20.21,20.18,20.19,66000.0,17.0115,17.0368,17.0115,17.0199,66000.0
2010-01-14 15:50:00,20.18,20.19,20.16,20.17,56100.0,17.0115,17.0199,16.9946,17.003,56100.0
2010-01-14 15:55:00,20.17,20.19,20.17,20.19,85500.0,17.003,17.0199,17.003,17.0199,85500.0
2010-01-15 09:30:00,20.09,20.09,19.89,20.01,444300.0,16.9356,16.9356,16.767,16.8682,444300.0
2010-01-15 09:35:00,20.01,20.01,19.97,19.98,134100.0,16.8682,16.8682,16.8344,16.8429,134100.0
2010-01-15 09:40:00,19.98,19.98,19.84,19.88,160200.0,16.8429,16.8429,16.7248,16.7586,160200.0
2010-01-15 09:45:00,19.88,19.96,19.87,19.95,59400.0,16.7586,16.826,16.7501,16.8176,59400.0
2010-01-15 09:50:00,19.95,19.95,19.89,19.9,87000.0,16.8176,16.8176,16.767,16.7754,87000.0
2010-01-15 09:55:00,19.9,19.91,19.88,19.9,101100.0,16.7754,16.7839,16.7586,16.7754,101100.0
2010-01-15 10:00:00,19.9,19.9,19.84,19.87,78900.0,16.7754,16.7754,16.7248,16.7501,78900.0
2010-01-15 10:05:00,19.87,19.9,19.86,19.87,60600.0,16.7501,16.7754,16.7417,16.7501,60600.0
2010-01-15 10:10:00,19.88,19.92,19.86,19.92,34200.0,16.7586,16.7923,16.7417,16.7923,34200.0
2010-01-15 10:15:00,19.92,19.92,19.88,19.9,58800.0,16.7923,16.7923,16.7586,16.7754,58800.0
2010-01-15 10:20:00,19.9,19.9,19.87,19.87,80400.0,16.7754,16.7754,16.7501,16.7501,80400.0
2010-01-15 10:25:00,19.87,19.87,19.81,19.83,138600.0,16.7501,16.7501,16.6996,16.7164,138600.0
2010-01-15 10:30:00,19.83,19.84,19.82,19.82,72300.0,16.7164,16.7248,16.708,16.708,72300.0
2010-01-15 10:35:00,19.82,19.85,19.81,19.84,40500.0,16.708,16.7333,16.6996,16.7248,40500.0
2010-01-15 10:40:00,19.84,19.84,19.81,19.83,85500.0,16.7248,16.7248,16.6996,16.7164,85500.0
2010-01-15 10:45:00,19.83,19.86,19.83,19.86,34500.0,16.7164,16.7417,16.7164,16.7417,34500.0
2010-01-15 10:50:00,19.87,19.88,19.83,19.87,80400.0,16.7501,16.7586,16.7164,16.7501,80400.0
2010-01-15 10:55:00,19.88,19.88,19.86,19.87,21600.0,16.7586,16.7586,16.7417,16.7501,21600.0
2010-01-15 11:00:00,19.88,19.88,19.86,19.87,54900.0,16.7586,16.7586,16.7417,16.7501,54900.0
2010-01-15 11:05:00,19.87,19.88,19.87,19.88,38700.0,16.7501,16.7586,16.7501,16.7586,38700.0
2010-01-15 11:10:00,19.88,19.89,19.87,19.88,77100.0,16.7586,16.767,16.7501,16.7586,77100.0
2010-01-15 11:15:00,19.87,19.87,19.87,19.87,39900.0,16.7501,16.7501,16.7501,16.7501,39900.0
2010-01-15 11:20:00,19.87,19.87,19.86,19.87,66000.0,16.7501,16.7501,16.7417,16.7501,66000.0
2010-01-15 11:25:00,19.87,19.87,19.86,19.87,78900.0,16.7501,16.7501,16.7417,16.7501,78900.0
2010-01-15 11:30:00,19.87,19.89,19.87,19.88,86400.0,16.7501,16.767,16.7501,16.7586,86400.0
2010-01-15 11:35:00,19.88,19.91,19.87,19.9,73500.0,16.7586,16.7839,16.7501,16.7754,73500.0
2010-01-15 11:40:00,19.9,19.92,19.89,19.92,79200.0,16.7754,16.7923,16.767,16.7923,79200.0
2010-01-15 11:45:00,19.92,19.93,19.91,19.92,35100.0,16.7923,16.8007,16.7839,16.7923,35100.0
2010-01-15 11:50:00,19.92,19.92,19.9,19.9,23100.0,16.7923,16.7923,16.7754,16.7754,23100.0
2010-01-15 11:55:00,19.91,19.91,19.89,19.89,21300.0,16.7839,16.7839,16.767,16.767,21300.0
2010-01-15 12:00:00,19.9,19.92,19.9,19.92,24300.0,16.7754,16.7923,16.7754,16.7923,24300.0
2010-01-15 12:05:00,19.92,19.92,19.89,19.91,33000.0,16.7923,16.7923,16.767,16.7839,33000.0
2010-01-15 12:10:00,19.91,19.92,19.9,19.9,58200.0,16.7839,16.7923,16.7754,16.7754,58200.0
2010-01-15 12:15:00,19.9,19.9,19.87,19.9,78300.0,16.7754,16.7754,16.7501,16.7754,78300.0
2010-01-15 12:20:00,19.9,19.91,19.9,19.9,48900.0,16.7754,16.7839,16.7754,16.7754,48900.0
2010-01-15 12:25:00,19.91,19.91,19.88,19.89,27600.0,16.7839,16.7839,16.7586,16.767,27600.0
2010-01-15 12:30:00,19.89,19.89,19.86,19.87,23400.0,16.767,16.767,16.7417,16.7501,23400.0
2010-01-15 12:35:00,19.86,19.87,19.86,19.86,54600.0,16.7417,16.7501,16.7417,16.7417,54600.0
2010-01-15 12:40:00,19.86,19.87,19.85,19.86,80700.0,16.7417,16.7501,16.7333,16.7417,80700.0
2010-01-15 12:45:00,19.86,19.88,19.85,19.88,36300.0,16.7417,16.7586,16.7333,16.7586,36300.0
2010-01-15 12:50:00,19.88,19.88,19.87,19.87,13200.0,16.7586,16.7586,16.7501,16.7501,13200.0
2010-01-15 12:55:00,19.87,19.87,19.87,19.87,29100.0,16.7501,16.7501,16.7501,16.7501,29100.0
2010-01-15 13:00:00,19.87,19.87,19.87,19.87,20700.0,16.7501,16.7501,16.7501,16.7501,20700.0
2010-01-15 13:05:00,19.87,19.87,19.85,19.86,257700.0,16.7501,16.7501,16.7333,16.7417,257700.0
2010-01-15 13:10:00,19.85,19.85,19.83,19.84,21000.0,16.7333,16.7333,16.7164,16.7248,21000.0
2010-01-15 13:15:00,19.84,19.84,19.83,19.83,48000.0,16.7248,16.7248,16.7164,16.7164,48000.0
2010-01-15 13:20:00,19.83,19.83,19.82,19.82,29400.0,16.7164,16.7164,16.708,16.708,29400.0
2010-01-15 13:25:00,19.82,19.84,19.81,19.84,35700.0,16.708,16.7248,16.6996,16.7248,35700.0
2010-01-15 13:30:00,19.84,19.84,19.83,19.83,42300.0,16.7248,16.7248,16.7164,16.7164,42300.0
2010-01-15 13:35:00,19.83,19.84,19.83,19.83,25800.0,16.7164,16.7248,16.7164,16.7164,25800.0
2010-01-15 13:40:00,19.83,19.84,19.82,19.82,46200.0,16.7164,16.7248,16.708,16.708,46200.0
2010-01-15 13:45:00,19.82,19.84,19.82,19.83,23400.0,16.708,16.7248,16.708,16.7164,23400.0
2010-01-15 13:50:00,19.83,19.84,19.82,19.82,51300.0,16.7164,16.7248,16.708,16.708,51300.0
2010-01-15 13:55:00,19.82,19.82,19.79,19.8,43500.0,16.708,16.708,16.6827,16.6911,43500.0
2010-01-15 14:00:00,19.8,19.8,19.79,19.79,36000.0,16.6911,16.6911,16.6827,16.6827,36000.0
2010-01-15 14:05:00,19.79,19.8,19.79,19.79,24900.0,16.6827,16.6911,16.6827,16.6827,24900.0
2010-01-15 14:10:00,19.8,19.8,19.79,19.8,27600.0,16.6911,16.6911,16.6827,16.6911,27600.0
2010-01-15 14:15:00,19.8,19.8,19.79,19.8,69600.0,16.6911,16.6911,16.6827,16.6911,69600.0
2010-01-15 14:20:00,19.8,19.81,19.79,19.79,46800.0,16.6911,16.6996,16.6827,16.6827,46800.0
2010-01-15 14:25:00,19.8,19.8,19.78,19.78,26100.0,16.6911,16.6911,16.6743,16.6743,26100.0
2010-01-15 14:30:00,19.78,19.79,19.78,19.78,27900.0,16.6743,16.6827,16.6743,16.6743,27900.0
2010-01-15 14:35:00,19.78,19.78,19.75,19.75,32100.0,16.6743,16.6743,16.649,16.649,32100.0
2010-01-15 14:40:00,19.75,19.76,19.75,19.76,40800.0,16.649,16.6574,16.649,16.6574,40800.0
2010-01-15 14:45:00,19.76,19.76,19.74,19.74,51600.0,16.6574,16.6574,16.6405,16.6405,51600.0
2010-01-15 14:50:00,19.74,19.75,19.74,19.74,42000.0,16.6405,16.649,16.6405,16.6405,42000.0
2010-01-15 14:55:00,19.74,19.75,19.73,19.73,47700.0,16.6405,16.649,16.6321,16.6321,47700.0
2010-01-15 15:00:00,19.74,19.75,19.74,19.75,59400.0,16.6405,16.649,16.6405,16.649,59400.0
2010-01-15 15:05:00,19.75,19.76,19.73,19.74,60600.0,16.649,16.6574,16.6321,16.6405,60600.0
2010-01-15 15:10:00,19.74,19.77,19.74,19.77,55500.0,16.6405,16.6658,16.6405,16.6658,55500.0
2010-01-15 15:15:00,19.77,19.78,19.76,19.77,28200.0,16.6658,16.6743,16.6574,16.6658,28200.0
2010-01-15 15:20:00,19.77,19.78,19.76,19.76,36900.0,16.6658,16.6743,16.6574,16.6574,36900.0
2010-01-15 15:25:00,19.77,19.77,19.74,19.74,40800.0,16.6658,16.6658,16.6405,16.6405,40800.0
2010-01-15 15:30:00,19.74,19.77,19.74,19.75,67500.0,16.6405,16.6658,16.6405,16.649,67500.0
2010-01-15 15:35:00,19.75,19.77,19.75,19.76,68700.0,16.649,16.6658,16.649,16.6574,68700.0
2010-01-15 15:40:00,19.76,19.76,19.72,19.73,96300.0,16.6574,16.6574,16.6237,16.6321,96300.0
2010-01-15 15:45:00,19.73,19.75,19.73,19.73,69600.0,16.6321,16.649,16.6321,16.6321,69600.0
2010-01-15 15:50:00,19.73,19.74,19.72,19.73,84900.0,16.6321,16.6405,16.6237,16.6321,84900.0
2010-01-15 15:55:00,19.73,19.75,19.73,19.73,133200.0,16.6321,16.649,16.6321,16.6321,133200.0
2010-01-19 09:30:00,19.63,19.7,19.43,19.65,161100.0,16.5478,16.6068,16.3792,16.5647,161100.0
2010-01-19 09:35:00,19.68,19.69,19.64,19.64,142500.0,16.59,16.5984,16.5562,16.5562,142500.0
2010-01-19 09:40:00,19.64,19.68,19.55,19.68,134700.0,16.5562,16.59,16.4804,16.59,134700.0
2010-01-19 09:45:00,19.68,19.79,19.68,19.78,78900.0,16.59,16.6827,16.59,16.6743,78900.0
2010-01-19 09:50:00,19.78,19.78,19.7,19.71,36900.0,16.6743,16.6743,16.6068,16.6153,36900.0
2010-01-19 09:55:00,19.71,19.71,19.67,19.67,25500.0,16.6153,16.6153,16.5815,16.5815,25500.0
2010-01-19 10:00:00,19.67,19.74,19.67,19.74,55200.0,16.5815,16.6405,16.5815,16.6405,55200.0
2010-01-19 10:05:00,19.74,19.77,19.74,19.75,21300.0,16.6405,16.6658,16.6405,16.649,21300.0
2010-01-19 10:10:00,19.75,19.78,19.74,19.75,75000.0,16.649,16.6743,16.6405,16.649,75000.0
2010-01-19 10:15:00,19.77,19.79,19.77,19.77,63300.0,16.6658,16.6827,16.6658,16.6658,63300.0
2010-01-19 10:20:00,19.77,19.79,19.77,19.77,54300.0,16.6658,16.6827,16.6658,16.6658,54300.0
2010-01-19 10:25:00,19.77,19.77,19.75,19.75,75300.0,16.6658,16.6658,16.649,16.649,75300.0
2010-01-19 10:30:00,19.75,19.77,19.73,19.73,71400.0,16.649,16.6658,16.6321,16.6321,71400.0
2010-01-19 10:35:00,19.74,19.75,19.73,19.73,32700.0,16.6405,16.649,16.6321,16.6321,32700.0
2010-01-19 10:40:00,19.74,19.77,19.74,19.76,73500.0,16.6405,16.6658,16.6405,16.6574,73500.0
2010-01-19 10:45:00,19.75,19.78,19.75,19.75,48000.0,16.649,16.6743,16.649,16.649,48000.0
2010-01-19 10:50:00,19.75,19.77,19.75,19.77,44700.0,16.649,16.6658,16.649,16.6658,44700.0
2010-01-19 10:55:00,19.76,19.78,19.76,19.77,36600.0,16.6574,16.6743,16.6574,16.6658,36600.0
2010-01-19 11:00:00,19.77,19.78,19.76,19.76,38100.0,16.6658,16.6743,16.6574,16.6574,38100.0
2010-01-19 11:05:00,19.76,19.76,19.74,19.74,81000.0,16.6574,16.6574,16.6405,16.6405,81000.0
2010-01-19 11:10:00,19.74,19.75,19.71,19.73,32400.0,16.6405,16.649,16.6153,16.6321,32400.0
2010-01-19 11:15:00,19.73,19.74,19.73,19.73,24600.0,16.6321,16.6405,16.6321,16.6321,24600.0
2010-01-19 11:20:00,19.73,19.76,19.73,19.75,28800.0,16.6321,16.6574,16.6321,16.649,28800.0
2010-01-19 11:25:00,19.76,19.8,19.76,19.8,41700.0,16.6574,16.6911,16.6574,16.6911,41700.0
2010-01-19 11:30:00,19.81,19.81,19.78,19.78,15600.0,16.6996,16.6996,16.6743,16.6743,15600.0
2010-01-19 11:35:00,19.78,19.79,19.77,19.77,11700.0,16.6743,16.6827,16.6658,16.6658,11700.0
2010-01-19 11:40:00,19.77,19.77,19.76,19.76,6300.0,16.6658,16.6658,16.6574,16.6574,6300.0
2010-01-19 11:45:00,19.76,19.76,19.75,19.75,11400.0,16.6574,16.6574,16.649,16.649,11400.0
2010-01-19 11:50:00,19.75,19.75,19.74,19.74,4800.0,16.649,16.649,16.6405,16.6405,4800.0
2010-01-19 11:55:00,19.73,19.74,19.72,19.73,8100.0,16.6321,16.6405,16.6237,16.6321,8100.0
2010-01-19 12:00:00,19.73,19.75,19.73,19.74,16800.0,16.6321,16.649,16.6321,16.6405,16800.0
2010-01-19 12:05:00,19.74,19.75,19.74,19.74,5400.0,16.6405,16.649,16.6405,16.6405,5400.0
2010-01-19 12:10:00,19.74,19.74,19.73,19.73,8400.0,16.6405,16.6405,16.6321,16.6321,8400.0
2010-01-19 12:15:00,19.73,19.73,19.72,19.72,1800.0,16.6321,16.6321,16.6237,16.6237,1800.0
2010-01-19 12:20:00,19.73,19.74,19.72,19.73,26700.0,16.6321,16.6405,16.6237,16.6321,26700.0
2010-01-19 12:25:00,19.74,19.74,19.72,19.72,15600.0,16.6405,16.6405,16.6237,16.6237,15600.0
2010-01-19 12:30:00,19.73,19.73,19.72,19.72,12900.0,16.6321,16.6321,16.6237,16.6237,12900.0
2010-01-19 12:35:00,19.72,19.72,19.71,19.72,9000.0,16.6237,16.6237,16.6153,16.6237,9000.0
2010-01-19 12:40:00,19.72,19.72,19.72,19.72,8400.0,16.6237,16.6237,16.6237,16.6237,8400.0
2010-01-19 12:45:00,19.72,19.72,19.71,19.72,5100.0,16.6237,16.6237,16.6153,16.6237,5100.0
2010-01-19 12:50:00,19.72,19.74,19.72,19.74,15600.0,16.6237,16.6405,16.6237,16.6405,15600.0
2010-01-19 12:55:00,19.74,19.79,19.74,19.78,70500.0,16.6405,16.6827,16.6405,16.6743,70500.0
2010-01-19 13:00:00,19.78,19.79,19.76,19.78,32400.0,16.6743,16.6827,16.6574,16.6743,32400.0
2010-01-19 13:05:00,19.77,19.78,19.75,19.75,24600.0,16.6658,16.6743,16.649,16.649,24600.0
2010-01-19 13:10:00,19.74,19.75,19.72,19.72,24300.0,16.6405,16.649,16.6237,16.6237,24300.0
2010-01-19 13:15:00,19.72,19.73,19.71,19.71,29100.0,16.6237,16.6321,16.6153,16.6153,29100.0
2010-01-19 13:20:00,19.71,19.72,19.7,19.71,33600.0,16.6153,16.6237,16.6068,16.6153,33600.0
2010-01-19 13:25:00,19.7,19.71,19.69,19.7,23100.0,16.6068,16.6153,16.5984,16.6068,23100.0
2010-01-19 13:30:00,19.7,19.7,19.68,19.7,49200.0,16.6068,16.6068,16.59,16.6068,49200.0
2010-01-19 13:35:00,19.7,19.7,19.68,19.68,33600.0,16.6068,16.6068,16.59,16.59,33600.0
2010-01-19 13:40:00,19.69,19.69,19.66,19.67,19200.0,16.5984,16.5984,16.5731,16.5815,19200.0
2010-01-19 13:45:00,19.66,19.67,19.66,19.66,11700.0,16.5731,16.5815,16.5731,16.5731,11700.0
2010-01-19 13:50:00,19.66,19.66,19.65,19.65,22200.0,16.5731,16.5731,16.5647,16.5647,22200.0
2010-01-19 13:55:00,19.65,19.65,19.63,19.63,81000.0,16.5647,16.5647,16.5478,16.5478,81000.0
2010-01-19 14:00:00,19.63,19.64,19.61,19.61,44700.0,16.5478,16.5562,16.531,16.531,44700.0
2010-01-19 14:05:00,19.61,19.65,19.61,19.64,48600.0,16.531,16.5647,16.531,16.5562,48600.0
2010-01-19 14:10:00,19.64,19.66,19.64,19.65,18300.0,16.5562,16.5731,16.5562,16.5647,18300.0
2010-01-19 14:15:00,19.65,19.65,19.64,19.65,20400.0,16.5647,16.5647,16.5562,16.5647,20400.0
2010-01-19 14:20:00,19.66,19.69,19.66,19.68,15600.0,16.5731,16.5984,16.5731,16.59,15600.0
2010-01-19 14:25:00,19.69,19.69,19.67,19.68,23400.0,16.5984,16.5984,16.5815,16.59,23400.0
2010-01-19 14:30:00,19.68,19.69,19.67,19.68,22800.0,16.59,16.5984,16.5815,16.59,22800.0
2010-01-19 14:35:00,19.68,19.71,19.67,19.71,54600.0,16.59,16.6153,16.5815,16.6153,54600.0
2010-01-19 14:40:00,19.71,19.76,19.71,19.75,164400.0,16.6153,16.6574,16.6153,16.649,164400.0
2010-01-19 14:45:00,19.75,19.75,19.75,19.75,26400.0,16.649,16.649,16.649,16.649,26400.0
2010-01-19 14:50:00,19.74,19.75,19.74,19.74,27900.0,16.6405,16.649,16.6405,16.6405,27900.0
2010-01-19 14:55:00,19.74,19.74,19.7,19.71,30000.0,16.6405,16.6405,16.6068,16.6153,30000.0
2010-01-19 15:00:00,19.71,19.71,19.7,19.7,22200.0,16.6153,16.6153,16.6068,16.6068,22200.0
2010-01-19 15:05:00,19.7,19.7,19.68,19.68,28500.0,16.6068,16.6068,16.59,16.59,28500.0
2010-01-19 15:10:00,19.68,19.69,19.68,19.69,27900.0,16.59,16.5984,16.59,16.5984,27900.0
2010-01-19 15:15:00,19.68,19.69,19.67,19.68,30900.0,16.59,16.5984,16.5815,16.59,30900.0
2010-01-19 15:20:00,19.69,19.74,19.69,19.73,38400.0,16.5984,16.6405,16.5984,16.6321,38400.0
2010-01-19 15:25:00,19.74,19.74,19.71,19.73,49500.0,16.6405,16.6405,16.6153,16.6321,49500.0
2010-01-19 15:30:00,19.73,19.77,19.73,19.76,65100.0,16.6321,16.6658,16.6321,16.6574,65100.0
2010-01-19 15:35:00,19.77,19.77,19.76,19.77,63000.0,16.6658,16.6658,16.6574,16.6658,63000.0
2010-01-19 15:40:00,19.77,19.79,19.77,19.79,121500.0,16.6658,16.6827,16.6658,16.6827,121500.0
2010-01-19 15:45:00,19.78,19.79,19.76,19.76,72600.0,16.6743,16.6827,16.6574,16.6574,72600.0
2010-01-19 15:50:00,19.76,19.77,19.74,19.74,82800.0,16.6574,16.6658,16.6405,16.6405,82800.0
2010-01-19 15:55:00,19.74,19.78,19.74,19.77,115200.0,16.6405,16.6743,16.6405,16.6658,115200.0
2010-01-20 09:30:00,19.68,19.68,19.5,19.54,72600.0,16.59,16.59,16.4382,16.472,72600.0
2010-01-20 09:35:00,19.58,19.58,19.53,19.57,77100.0,16.5057,16.5057,16.4635,16.4972,77100.0
2010-01-20 09:40:00,19.56,19.61,19.55,19.59,37800.0,16.4888,16.531,16.4804,16.5141,37800.0
2010-01-20 09:45:00,19.59,19.59,19.55,19.57,65400.0,16.5141,16.5141,16.4804,16.4972,65400.0
2010-01-20 09:50:00,19.56,19.58,19.55,19.56,70200.0,16.4888,16.5057,16.4804,16.4888,70200.0
2010-01-20 09:55:00,19.57,19.57,19.55,19.55,59700.0,16.4972,16.4972,16.4804,16.4804,59700.0
2010-01-20 10:00:00,19.55,19.57,19.51,19.52,44100.0,16.4804,16.4972,16.4467,16.4551,44100.0
2010-01-20 10:05:00,19.52,19.53,19.51,19.53,49500.0,16.4551,16.4635,16.4467,16.4635,49500.0
2010-01-20 10:10:00,19.53,19.54,19.53,19.54,52800.0,16.4635,16.472,16.4635,16.472,52800.0
2010-01-20 10:15:00,19.54,19.6,19.53,19.6,50700.0,16.472,16.5225,16.4635,16.5225,50700.0
2010-01-20 10:20:00,19.6,19.6,19.57,19.58,32100.0,16.5225,16.5225,16.4972,16.5057,32100.0
2010-01-20 10:25:00,19.58,19.6,19.55,19.55,52200.0,16.5057,16.5225,16.4804,16.4804,52200.0
2010-01-20 10:30:00,19.55,19.58,19.55,19.57,184500.0,16.4804,16.5057,16.4804,16.4972,184500.0
2010-01-20 10:35:00,19.57,19.58,19.56,19.58,45600.0,16.4972,16.5057,16.4888,16.5057,45600.0
2010-01-20 10:40:00,19.58,19.59,19.57,19.57,19500.0,16.5057,16.5141,16.4972,16.4972,19500.0
2010-01-20 10:45:00,19.58,19.58,19.57,19.58,49800.0,16.5057,16.5057,16.4972,16.5057,49800.0
2010-01-20 10:50:00,19.58,19.59,19.56,19.57,24900.0,16.5057,16.5141,16.4888,16.4972,24900.0
2010-01-20 10:55:00,19.57,19.58,19.56,19.57,19800.0,16.4972,16.5057,16.4888,16.4972,19800.0
2010-01-20 11:00:00,19.57,19.57,19.5,19.51,49200.0,16.4972,16.4972,16.4382,16.4467,49200.0
2010-01-20 11:05:00,19.51,19.53,19.5,19.5,46800.0,16.4467,16.4635,16.4382,16.4382,46800.0
2010-01-20 11:10:00,19.51,19.54,19.51,19.51,15000.0,16.4467,16.472,16.4467,16.4467,15000.0
2010-01-20 11:15:00,19.51,19.52,19.5,19.51,21900.0,16.4467,16.4551,16.4382,16.4467,21900.0
2010-01-20 11:20:00,19.51,19.53,19.5,19.5,38400.0,16.4467,16.4635,16.4382,16.4382,38400.0
2010-01-20 11:25:00,19.5,19.52,19.49,19.52,25500.0,16.4382,16.4551,16.4298,16.4551,25500.0
2010-01-20 11:30:00,19.52,19.52,19.51,19.51,31200.0,16.4551,16.4551,16.4467,16.4467,31200.0
2010-01-20 11:35:00,19.5,19.5,19.49,19.49,69600.0,16.4382,16.4382,16.4298,16.4298,69600.0
2010-01-20 11:40:00,19.49,19.5,19.48,19.49,11100.0,16.4298,16.4382,16.4214,16.4298,11100.0
2010-01-20 11:45:00,19.5,19.5,19.48,19.49,17400.0,16.4382,16.4382,16.4214,16.4298,17400.0
2010-01-20 11:50:00,19.49,19.49,19.48,19.49,12600.0,16.4298,16.4298,16.4214,16.4298,12600.0
2010-01-20 11:55:00,19.49,19.5,19.49,19.5,13200.0,16.4298,16.4382,16.4298,16.4382,13200.0
2010-01-20 12:00:00,19.49,19.5,19.49,19.49,21900.0,16.4298,16.4382,16.4298,16.4298,21900.0
2010-01-20 12:05:00,19.5,19.54,19.49,19.53,20400.0,16.4382,16.472,16.4298,16.4635,20400.0
2010-01-20 12:10:00,19.53,19.54,19.52,19.52,12000.0,16.4635,16.472,16.4551,16.4551,12000.0
2010-01-20 12:15:00,19.52,19.53,19.5,19.52,34200.0,16.4551,16.4635,16.4382,16.4551,34200.0
2010-01-20 12:20:00,19.52,19.53,19.51,19.53,16500.0,16.4551,16.4635,16.4467,16.4635,16500.0
2010-01-20 12:25:00,19.52,19.54,19.52,19.53,9900.0,16.4551,16.472,16.4551,16.4635,9900.0
2010-01-20 12:30:00,19.53,19.55,19.52,19.52,19500.0,16.4635,16.4804,16.4551,16.4551,19500.0
2010-01-20 12:35:00,19.53,19.53,19.52,19.52,12900.0,16.4635,16.4635,16.4551,16.4551,12900.0
2010-01-20 12:40:00,19.52,19.52,19.51,19.51,21000.0,16.4551,16.4551,16.4467,16.4467,21000.0
2010-01-20 12:45:00,19.52,19.54,19.52,19.54,12000.0,16.4551,16.472,16.4551,16.472,12000.0
2010-01-20 12:50:00,19.54,19.56,19.54,19.55,13800.0,16.472,16.4888,16.472,16.4804,13800.0
2010-01-20 12:55:00,19.54,19.56,19.53,19.54,16800.0,16.472,16.4888,16.4635,16.472,16800.0
2010-01-20 13:00:00,19.54,19.55,19.53,19.54,17400.0,16.472,16.4804,16.4635,16.472,17400.0
2010-01-20 13:05:00,19.55,19.56,19.54,19.55,19200.0,16.4804,16.4888,16.472,16.4804,19200.0
2010-01-20 13:10:00,19.55,19.55,19.52,19.52,10500.0,16.4804,16.4804,16.4551,16.4551,10500.0
2010-01-20 13:15:00,19.52,19.52,19.49,19.49,52200.0,16.4551,16.4551,16.4298,16.4298,52200.0
2010-01-20 13:20:00,19.49,19.51,19.48,19.5,85500.0,16.4298,16.4467,16.4214,16.4382,85500.0
2010-01-20 13:25:00,19.5,19.51,19.49,19.5,33000.0,16.4382,16.4467,16.4298,16.4382,33000.0
2010-01-20 13:30:00,19.5,19.51,19.49,19.51,24000.0,16.4382,16.4467,16.4298,16.4467,24000.0
2010-01-20 13:35:00,19.5,19.51,19.49,19.49,35400.0,16.4382,16.4467,16.4298,16.4298,35400.0
2010-01-20 13:40:00,19.49,19.5,19.48,19.48,17400.0,16.4298,16.4382,16.4214,16.4214,17400.0
2010-01-20 13:45:00,19.49,19.51,19.49,19.51,7500.0,16.4298,16.4467,16.4298,16.4467,7500.0
2010-01-20 13:50:00,19.51,19.52,19.5,19.5,30900.0,16.4467,16.4551,16.4382,16.4382,30900.0
2010-01-20 13:55:00,19.51,19.51,19.5,19.51,12000.0,16.4467,16.4467,16.4382,16.4467,12000.0
2010-01-20 14:00:00,19.51,19.55,19.51,19.55,22200.0,16.4467,16.4804,16.4467,16.4804,22200.0
2010-01-20 14:05:00,19.54,19.55,19.52,19.52,15600.0,16.472,16.4804,16.4551,16.4551,15600.0
2010-01-20 14:10:00,19.52,19.52,19.51,19.52,13800.0,16.4551,16.4551,16.4467,16.4551,13800.0
2010-01-20 14:15:00,19.5,19.51,19.5,19.5,6900.0,16.4382,16.4467,16.4382,16.4382,6900.0
2010-01-20 14:20:00,19.5,19.52,19.5,19.52,12900.0,16.4382,16.4551,16.4382,16.4551,12900.0
2010-01-20 14:25:00,19.51,19.53,19.51,19.51,16800.0,16.4467,16.4635,16.4467,16.4467,16800.0
2010-01-20 14:30:00,19.51,19.53,19.51,19.51,27900.0,16.4467,16.4635,16.4467,16.4467,27900.0
2010-01-20 14:35:00,19.52,19.55,19.51,19.53,28800.0,16.4551,16.4804,16.4467,16.4635,28800.0
2010-01-20 14:40:00,19.54,19.56,19.54,19.54,13800.0,16.472,16.4888,16.472,16.472,13800.0
2010-01-20 14:45:00,19.54,19.57,19.54,19.56,18000.0,16.472,16.4972,16.472,16.4888,18000.0
2010-01-20 14:50:00,19.56,19.56,19.53,19.54,40500.0,16.4888,16.4888,16.4635,16.472,40500.0
2010-01-20 14:55:00,19.54,19.56,19.54,19.56,19800.0,16.472,16.4888,16.472,16.4888,19800.0
2010-01-20 15:00:00,19.56,19.6,19.56,19.6,28800.0,16.4888,16.5225,16.4888,16.5225,28800.0
2010-01-20 15:05:00,19.59,19.6,19.56,19.57,29100.0,16.5141,16.5225,16.4888,16.4972,29100.0
2010-01-20 15:10:00,19.56,19.58,19.56,19.58,18000.0,16.4888,16.5057,16.4888,16.5057,18000.0
2010-01-20 15:15:00,19.58,19.58,19.55,19.55,21900.0,16.5057,16.5057,16.4804,16.4804,21900.0
2010-01-20 15:20:00,19.55,19.59,19.55,19.56,46800.0,16.4804,16.5141,16.4804,16.4888,46800.0
2010-01-20 15:25:00,19.56,19.56,19.54,19.55,46500.0,16.4888,16.4888,16.472,16.4804,46500.0
2010-01-20 15:30:00,19.55,19.56,19.54,19.56,66600.0,16.4804,16.4888,16.472,16.4888,66600.0
2010-01-20 15:35:00,19.56,19.58,19.56,19.57,77700.0,16.4888,16.5057,16.4888,16.4972,77700.0
2010-01-20 15:40:00,19.57,19.59,19.57,19.58,80100.0,16.4972,16.5141,16.4972,16.5057,80100.0
2010-01-20 15:45:00,19.58,19.6,19.56,19.56,201600.0,16.5057,16.5225,16.4888,16.4888,201600.0
2010-01-20 15:50:00,19.57,19.57,19.56,19.57,45600.0,16.4972,16.4972,16.4888,16.4972,45600.0
2010-01-20 15:55:00,19.57,19.59,19.57,19.59,90900.0,16.4972,16.5141,16.4972,16.5141,90900.0
2010-01-21 09:30:00,19.57,19.58,19.46,19.58,55200.0,16.4972,16.5057,16.4045,16.5057,55200.0
2010-01-21 09:35:00,19.57,19.6,19.56,19.6,72000.0,16.4972,16.5225,16.4888,16.5225,72000.0
2010-01-21 09:40:00,19.6,19.65,19.58,19.63,48300.0,16.5225,16.5647,16.5057,16.5478,48300.0
2010-01-21 09:45:00,19.63,19.63,19.57,19.59,93300.0,16.5478,16.5478,16.4972,16.5141,93300.0
2010-01-21 09:50:00,19.59,19.6,19.58,19.6,100800.0,16.5141,16.5225,16.5057,16.5225,100800.0
2010-01-21 09:55:00,19.61,19.67,19.61,19.66,41400.0,16.531,16.5815,16.531,16.5731,41400.0
2010-01-21 10:00:00,19.66,19.72,19.64,19.72,75300.0,16.5731,16.6237,16.5562,16.6237,75300.0
2010-01-21 10:05:00,19.72,19.8,19.72,19.78,54300.0,16.6237,16.6911,16.6237,16.6743,54300.0
2010-01-21 10:10:00,19.79,19.84,19.76,19.77,100500.0,16.6827,16.7248,16.6574,16.6658,100500.0
2010-01-21 10:15:00,19.77,19.81,19.74,19.81,59400.0,16.6658,16.6996,16.6405,16.6996,59400.0
2010-01-21 10:20:00,19.8,19.82,19.66,19.66,56400.0,16.6911,16.708,16.5731,16.5731,56400.0
2010-01-21 10:25:00,19.66,19.66,19.61,19.61,65100.0,16.5731,16.5731,16.531,16.531,65100.0
2010-01-21 10:30:00,19.6,19.62,19.54,19.58,65100.0,16.5225,16.5394,16.472,16.5057,65100.0
2010-01-21 10:35:00,19.59,19.64,19.59,19.63,55500.0,16.5141,16.5562,16.5141,16.5478,55500.0
2010-01-21 10:40:00,19.64,19.69,19.63,19.63,66600.0,16.5562,16.5984,16.5478,16.5478,66600.0
2010-01-21 10:45:00,19.64,19.69,19.63,19.68,53700.0,16.5562,16.5984,16.5478,16.59,53700.0
2010-01-21 10:50:00,19.68,19.7,19.66,19.67,73200.0,16.59,16.6068,16.5731,16.5815,73200.0
2010-01-21 10:55:00,19.67,19.71,19.67,19.71,33300.0,16.5815,16.6153,16.5815,16.6153,33300.0
2010-01-21 11:00:00,19.71,19.75,19.71,19.73,71100.0,16.6153,16.649,16.6153,16.6321,71100.0
2010-01-21 11:05:00,19.73,19.73,19.64,19.64,48600.0,16.6321,16.6321,16.5562,16.5562,48600.0
2010-01-21 11:10:00,19.65,19.66,19.61,19.62,64500.0,16.5647,16.5731,16.531,16.5394,64500.0
2010-01-21 11:15:00,19.61,19.62,19.59,19.6,29400.0,16.531,16.5394,16.5141,16.5225,29400.0
2010-01-21 11:20:00,19.6,19.61,19.57,19.61,176700.0,16.5225,16.531,16.4972,16.531,176700.0
2010-01-21 11:25:00,19.61,19.62,19.59,19.62,31200.0,16.531,16.5394,16.5141,16.5394,31200.0
2010-01-21 11:30:00,19.62,19.64,19.61,19.64,36000.0,16.5394,16.5562,16.531,16.5562,36000.0
2010-01-21 11:35:00,19.64,19.68,19.63,19.64,25200.0,16.5562,16.59,16.5478,16.5562,25200.0
2010-01-21 11:40:00,19.65,19.66,19.57,19.57,30900.0,16.5647,16.5731,16.4972,16.4972,30900.0
2010-01-21 11:45:00,19.58,19.6,19.57,19.57,39900.0,16.5057,16.5225,16.4972,16.4972,39900.0
2010-01-21 11:50:00,19.57,19.64,19.57,19.6,34800.0,16.4972,16.5562,16.4972,16.5225,34800.0
2010-01-21 11:55:00,19.6,19.61,19.56,19.58,28800.0,16.5225,16.531,16.4888,16.5057,28800.0
2010-01-21 12:00:00,19.59,19.61,19.56,19.61,33900.0,16.5141,16.531,16.4888,16.531,33900.0
2010-01-21 12:05:00,19.6,19.61,19.59,19.6,29700.0,16.5225,16.531,16.5141,16.5225,29700.0
2010-01-21 12:10:00,19.6,19.65,19.6,19.61,35400.0,16.5225,16.5647,16.5225,16.531,35400.0
2010-01-21 12:15:00,19.61,19.61,19.6,19.61,21600.0,16.531,16.531,16.5225,16.531,21600.0
2010-01-21 12:20:00,19.6,19.6,19.57,19.58,30300.0,16.5225,16.5225,16.4972,16.5057,30300.0
2010-01-21 12:25:00,19.58,19.58,19.57,19.57,12900.0,16.5057,16.5057,16.4972,16.4972,12900.0
2010-01-21 12:30:00,19.57,19.59,19.57,19.59,20400.0,16.4972,16.5141,16.4972,16.5141,20400.0
2010-01-21 12:35:00,19.6,19.6,19.57,19.6,25800.0,16.5225,16.5225,16.4972,16.5225,25800.0
2010-01-21 12:40:00,19.6,19.61,19.6,19.61,25500.0,16.5225,16.531,16.5225,16.531,25500.0
2010-01-21 12:45:00,19.6,19.61,19.59,19.61,22800.0,16.5225,16.531,16.5141,16.531,22800.0
2010-01-21 12:50:00,19.61,19.63,19.6,19.63,30300.0,16.531,16.5478,16.5225,16.5478,30300.0
2010-01-21 12:55:00,19.63,19.65,19.63,19.64,48900.0,16.5478,16.5647,16.5478,16.5562,48900.0
2010-01-21 13:00:00,19.64,19.66,19.61,19.64,123000.0,16.5562,16.5731,16.531,16.5562,123000.0
2010-01-21 13:05:00,19.64,19.66,19.64,19.66,56400.0,16.5562,16.5731,16.5562,16.5731,56400.0
2010-01-21 13:10:00,19.66,19.68,19.66,19.67,42600.0,16.5731,16.59,16.5731,16.5815,42600.0
2010-01-21 13:15:00,19.67,19.7,19.66,19.7,45600.0,16.5815,16.6068,16.5731,16.6068,45600.0
2010-01-21 13:20:00,19.7,19.72,19.7,19.72,40500.0,16.6068,16.6237,16.6068,16.6237,40500.0
2010-01-21 13:25:00,19.72,19.72,19.69,19.7,36900.0,16.6237,16.6237,16.5984,16.6068,36900.0
2010-01-21 13:30:00,19.7,19.75,19.7,19.75,63000.0,16.6068,16.649,16.6068,16.649,63000.0
2010-01-21 13:35:00,19.75,19.75,19.73,19.73,27000.0,16.649,16.649,16.6321,16.6321,27000.0
2010-01-21 13:40:00,19.73,19.74,19.71,19.72,63900.0,16.6321,16.6405,16.6153,16.6237,63900.0
2010-01-21 13:45:00,19.72,19.72,19.71,19.72,84600.0,16.6237,16.6237,16.6153,16.6237,84600.0
2010-01-21 13:50:00,19.72,19.73,19.7,19.73,52200.0,16.6237,16.6321,16.6068,16.6321,52200.0
2010-01-21 13:55:00,19.72,19.75,19.72,19.75,39900.0,16.6237,16.649,16.6237,16.649,39900.0
2010-01-21 14:00:00,19.75,19.77,19.73,19.73,102900.0,16.649,16.6658,16.6321,16.6321,102900.0
2010-01-21 14:05:00,19.73,19.73,19.71,19.73,30300.0,16.6321,16.6321,16.6153,16.6321,30300.0
2010-01-21 14:10:00,19.72,19.74,19.7,19.7,58800.0,16.6237,16.6405,16.6068,16.6068,58800.0
2010-01-21 14:15:00,19.7,19.7,19.68,19.69,32100.0,16.6068,16.6068,16.59,16.5984,32100.0
2010-01-21 14:20:00,19.68,19.7,19.66,19.69,33900.0,16.59,16.6068,16.5731,16.5984,33900.0
2010-01-21 14:25:00,19.7,19.72,19.69,19.7,49800.0,16.6068,16.6237,16.5984,16.6068,49800.0
2010-01-21 14:30:00,19.7,19.71,19.67,19.67,87000.0,16.6068,16.6153,16.5815,16.5815,87000.0
2010-01-21 14:35:00,19.67,19.67,19.64,19.65,38700.0,16.5815,16.5815,16.5562,16.5647,38700.0
2010-01-21 14:40:00,19.64,19.65,19.61,19.62,37800.0,16.5562,16.5647,16.531,16.5394,37800.0
2010-01-21 14:45:00,19.62,19.62,19.6,19.6,30600.0,16.5394,16.5394,16.5225,16.5225,30600.0
2010-01-21 14:50:00,19.6,19.62,19.6,19.62,33300.0,16.5225,16.5394,16.5225,16.5394,33300.0
2010-01-21 14:55:00,19.62,19.64,19.62,19.63,15000.0,16.5394,16.5562,16.5394,16.5478,15000.0
2010-01-21 15:00:00,19.64,19.66,19.62,19.62,45300.0,16.5562,16.5731,16.5394,16.5394,45300.0
2010-01-21 15:05:00,19.62,19.64,19.62,19.64,37800.0,16.5394,16.5562,16.5394,16.5562,37800.0
2010-01-21 15:10:00,19.64,19.64,19.61,19.63,23400.0,16.5562,16.5562,16.531,16.5478,23400.0
2010-01-21 15:15:00,19.63,19.63,19.6,19.62,33000.0,16.5478,16.5478,16.5225,16.5394,33000.0
2010-01-21 15:20:00,19.62,19.63,19.61,19.62,35700.0,16.5394,16.5478,16.531,16.5394,35700.0
2010-01-21 15:25:00,19.62,19.62,19.59,19.6,51600.0,16.5394,16.5394,16.5141,16.5225,51600.0
2010-01-21 15:30:00,19.59,19.62,19.59,19.61,57600.0,16.5141,16.5394,16.5141,16.531,57600.0
2010-01-21 15:35:00,19.61,19.61,19.59,19.59,59100.0,16.531,16.531,16.5141,16.5141,59100.0
2010-01-21 15:40:00,19.59,19.61,19.57,19.59,108000.0,16.5141,16.531,16.4972,16.5141,108000.0
2010-01-21 15:45:00,19.59,19.63,19.58,19.6,57900.0,16.5141,16.5478,16.5057,16.5225,57900.0
2010-01-21 15:50:00,19.6,19.61,19.56,19.56,159900.0,16.5225,16.531,16.4888,16.4888,159900.0
2010-01-21 15:55:00,19.56,19.56,19.51,19.52,317400.0,16.4888,16.4888,16.4467,16.4551,317400.0
2010-01-22 09:30:00,19.54,19.58,19.47,19.53,96900.0,16.472,16.5057,16.4129,16.4635,96900.0
2010-01-22 09:35:00,19.5,19.55,19.44,19.46,92400.0,16.4382,16.4804,16.3877,16.4045,92400.0
2010-01-22 09:40:00,19.46,19.47,19.41,19.41,98100.0,16.4045,16.4129,16.3624,16.3624,98100.0
2010-01-22 09:45:00,19.41,19.44,19.31,19.33,201000.0,16.3624,16.3877,16.2781,16.2949,201000.0
2010-01-22 09:50:00,19.33,19.46,19.33,19.45,133500.0,16.2949,16.4045,16.2949,16.3961,133500.0
2010-01-22 09:55:00,19.44,19.5,19.42,19.49,67200.0,16.3877,16.4382,16.3708,16.4298,67200.0
2010-01-22 10:00:00,19.48,19.49,19.4,19.4,31500.0,16.4214,16.4298,16.3539,16.3539,31500.0
2010-01-22 10:05:00,19.4,19.4,19.29,19.29,257700.0,16.3539,16.3539,16.2612,16.2612,257700.0
2010-01-22 10:10:00,19.29,19.4,19.29,19.38,379200.0,16.2612,16.3539,16.2612,16.3371,379200.0
2010-01-22 10:15:00,19.38,19.43,19.36,19.43,64500.0,16.3371,16.3792,16.3202,16.3792,64500.0
2010-01-22 10:20:00,19.43,19.47,19.41,19.47,43800.0,16.3792,16.4129,16.3624,16.4129,43800.0
2010-01-22 10:25:00,19.47,19.5,19.46,19.5,118200.0,16.4129,16.4382,16.4045,16.4382,118200.0
2010-01-22 10:30:00,19.5,19.5,19.48,19.49,58500.0,16.4382,16.4382,16.4214,16.4298,58500.0
2010-01-22 10:35:00,19.49,19.5,19.46,19.47,44700.0,16.4298,16.4382,16.4045,16.4129,44700.0
2010-01-22 10:40:00,19.47,19.5,19.47,19.5,61200.0,16.4129,16.4382,16.4129,16.4382,61200.0
2010-01-22 10:45:00,19.49,19.5,19.47,19.47,69000.0,16.4298,16.4382,16.4129,16.4129,69000.0
2010-01-22 10:50:00,19.47,19.5,19.47,19.5,36000.0,16.4129,16.4382,16.4129,16.4382,36000.0
2010-01-22 10:55:00,19.5,19.5,19.49,19.5,62100.0,16.4382,16.4382,16.4298,16.4382,62100.0
2010-01-22 11:00:00,19.5,19.6,19.49,19.6,200100.0,16.4382,16.5225,16.4298,16.5225,200100.0
2010-01-22 11:05:00,19.61,19.62,19.59,19.59,35100.0,16.531,16.5394,16.5141,16.5141,35100.0
2010-01-22 11:10:00,19.59,19.59,19.54,19.54,30000.0,16.5141,16.5141,16.472,16.472,30000.0
2010-01-22 11:15:00,19.54,19.6,19.54,19.59,26100.0,16.472,16.5225,16.472,16.5141,26100.0
2010-01-22 11:20:00,19.59,19.65,19.58,19.65,132300.0,16.5141,16.5647,16.5057,16.5647,132300.0
2010-01-22 11:25:00,19.64,19.68,19.64,19.67,53400.0,16.5562,16.59,16.5562,16.5815,53400.0
2010-01-22 11:30:00,19.66,19.67,19.63,19.66,36000.0,16.5731,16.5815,16.5478,16.5731,36000.0
2010-01-22 11:35:00,19.66,19.66,19.62,19.62,40500.0,16.5731,16.5731,16.5394,16.5394,40500.0
2010-01-22 11:40:00,19.62,19.64,19.62,19.63,68400.0,16.5394,16.5562,16.5394,16.5478,68400.0
2010-01-22 11:45:00,19.64,19.64,19.61,19.63,84000.0,16.5562,16.5562,16.531,16.5478,84000.0
2010-01-22 11:50:00,19.63,19.73,19.63,19.69,156000.0,16.5478,16.6321,16.5478,16.5984,156000.0
2010-01-22 11:55:00,19.68,19.69,19.58,19.59,67800.0,16.59,16.5984,16.5057,16.5141,67800.0
2010-01-22 12:00:00,19.58,19.59,19.51,19.54,32700.0,16.5057,16.5141,16.4467,16.472,32700.0
2010-01-22 12:05:00,19.54,19.55,19.53,19.55,17700.0,16.472,16.4804,16.4635,16.4804,17700.0
2010-01-22 12:10:00,19.56,19.57,19.55,19.57,17700.0,16.4888,16.4972,16.4804,16.4972,17700.0
2010-01-22 12:15:00,19.56,19.59,19.56,19.59,30900.0,16.4888,16.5141,16.4888,16.5141,30900.0
2010-01-22 12:20:00,19.57,19.57,19.53,19.53,58500.0,16.4972,16.4972,16.4635,16.4635,58500.0
2010-01-22 12:25:00,19.53,19.57,19.53,19.55,57600.0,16.4635,16.4972,16.4635,16.4804,57600.0
2010-01-22 12:30:00,19.55,19.57,19.55,19.56,27600.0,16.4804,16.4972,16.4804,16.4888,27600.0
2010-01-22 12:35:00,19.56,19.57,19.56,19.56,19200.0,16.4888,16.4972,16.4888,16.4888,19200.0
2010-01-22 12:40:00,19.56,19.6,19.56,19.6,112500.0,16.4888,16.5225,16.4888,16.5225,112500.0
2010-01-22 12:45:00,19.6,19.6,19.58,19.59,40500.0,16.5225,16.5225,16.5057,16.5141,40500.0
2010-01-22 12:50:00,19.59,19.6,19.57,19.6,45000.0,16.5141,16.5225,16.4972,16.5225,45000.0
2010-01-22 12:55:00,19.6,19.62,19.6,19.6,30900.0,16.5225,16.5394,16.5225,16.5225,30900.0
2010-01-22 13:00:00,19.6,19.61,19.58,19.58,26100.0,16.5225,16.531,16.5057,16.5057,26100.0
2010-01-22 13:05:00,19.58,19.58,19.56,19.57,26100.0,16.5057,16.5057,16.4888,16.4972,26100.0
2010-01-22 13:10:00,19.57,19.58,19.57,19.58,15000.0,16.4972,16.5057,16.4972,16.5057,15000.0
2010-01-22 13:15:00,19.58,19.59,19.57,19.58,24000.0,16.5057,16.5141,16.4972,16.5057,24000.0
2010-01-22 13:20:00,19.58,19.61,19.58,19.6,16800.0,16.5057,16.531,16.5057,16.5225,16800.0
2010-01-22 13:25:00,19.59,19.6,19.58,19.59,13200.0,16.5141,16.5225,16.5057,16.5141,13200.0
2010-01-22 13:30:00,19.59,19.59,19.59,19.59,11700.0,16.5141,16.5141,16.5141,16.5141,11700.0
2010-01-22 13:35:00,19.59,19.6,19.55,19.55,29700.0,16.5141,16.5225,16.4804,16.4804,29700.0
2010-01-22 13:40:00,19.55,19.58,19.55,19.55,43200.0,16.4804,16.5057,16.4804,16.4804,43200.0
2010-01-22 13:45:00,19.56,19.56,19.53,19.54,75000.0,16.4888,16.4888,16.4635,16.472,75000.0
2010-01-22 13:50:00,19.55,19.55,19.53,19.55,18000.0,16.4804,16.4804,16.4635,16.4804,18000.0
2010-01-22 13:55:00,19.55,19.55,19.52,19.52,37500.0,16.4804,16.4804,16.4551,16.4551,37500.0
2010-01-22 14:00:00,19.53,19.54,19.5,19.53,38700.0,16.4635,16.472,16.4382,16.4635,38700.0
2010-01-22 14:05:00,19.53,19.53,19.5,19.51,28200.0,16.4635,16.4635,16.4382,16.4467,28200.0
2010-01-22 14:10:00,19.51,19.53,19.5,19.53,32700.0,16.4467,16.4635,16.4382,16.4635,32700.0
2010-01-22 14:15:00,19.54,19.54,19.5,19.52,24900.0,16.472,16.472,16.4382,16.4551,24900.0
2010-01-22 14:20:00,19.52,19.53,19.52,19.53,41100.0,16.4551,16.4635,16.4551,16.4635,41100.0
2010-01-22 14:25:00,19.53,19.55,19.53,19.53,25200.0,16.4635,16.4804,16.4635,16.4635,25200.0
2010-01-22 14:30:00,19.52,19.56,19.51,19.56,29400.0,16.4551,16.4888,16.4467,16.4888,29400.0
2010-01-22 14:35:00,19.57,19.58,19.54,19.54,21600.0,16.4972,16.5057,16.472,16.472,21600.0
2010-01-22 14:40:00,19.55,19.55,19.5,19.53,58800.0,16.4804,16.4804,16.4382,16.4635,58800.0
2010-01-22 14:45:00,19.54,19.54,19.52,19.52,45300.0,16.472,16.472,16.4551,16.4551,45300.0
2010-01-22 14:50:00,19.52,19.54,19.51,19.53,25200.0,16.4551,16.472,16.4467,16.4635,25200.0
2010-01-22 14:55:00,19.53,19.53,19.47,19.48,77100.0,16.4635,16.4635,16.4129,16.4214,77100.0
2010-01-22 15:00:00,19.47,19.47,19.43,19.47,109200.0,16.4129,16.4129,16.3792,16.4129,109200.0
2010-01-22 15:05:00,19.47,19.48,19.43,19.43,94500.0,16.4129,16.4214,16.3792,16.3792,94500.0
2010-01-22 15:10:00,19.43,19.43,19.4,19.41,73800.0,16.3792,16.3792,16.3539,16.3624,73800.0
2010-01-22 15:15:00,19.42,19.42,19.38,19.41,161100.0,16.3708,16.3708,16.3371,16.3624,161100.0
2010-01-22 15:20:00,19.41,19.43,19.39,19.4,90900.0,16.3624,16.3792,16.3455,16.3539,90900.0
2010-01-22 15:25:00,19.4,19.4,19.38,19.38,73500.0,16.3539,16.3539,16.3371,16.3371,73500.0
2010-01-22 15:30:00,19.39,19.41,19.38,19.38,106200.0,16.3455,16.3624,16.3371,16.3371,106200.0
2010-01-22 15:35:00,19.38,19.4,19.37,19.38,108600.0,16.3371,16.3539,16.3286,16.3371,108600.0
2010-01-22 15:40:00,19.38,19.38,19.33,19.34,105600.0,16.3371,16.3371,16.2949,16.3034,105600.0
2010-01-22 15:45:00,19.34,19.37,19.33,19.33,99300.0,16.3034,16.3286,16.2949,16.2949,99300.0
2010-01-22 15:50:00,19.33,19.38,19.33,19.37,103800.0,16.2949,16.3371,16.2949,16.3286,103800.0
2010-01-22 15:55:00,19.36,19.38,19.33,19.34,188400.0,16.3202,16.3371,16.2949,16.3034,188400.0
2010-01-25 09:30:00,19.51,19.66,19.45,19.66,104100.0,16.4467,16.5731,16.3961,16.5731,104100.0
2010-01-25 09:35:00,19.65,19.75,19.57,19.69,141900.0,16.5647,16.649,16.4972,16.5984,141900.0
2010-01-25 09:40:00,19.68,19.7,19.58,19.6,187500.0,16.59,16.6068,16.5057,16.5225,187500.0
2010-01-25 09:45:00,19.59,19.65,19.58,19.63,80100.0,16.5141,16.5647,16.5057,16.5478,80100.0
2010-01-25 09:50:00,19.64,19.67,19.62,19.66,65400.0,16.5562,16.5815,16.5394,16.5731,65400.0
2010-01-25 09:55:00,19.65,19.65,19.59,19.59,48000.0,16.5647,16.5647,16.5141,16.5141,48000.0
2010-01-25 10:00:00,19.59,19.63,19.53,19.54,135000.0,16.5141,16.5478,16.4635,16.472,135000.0
2010-01-25 10:05:00,19.54,19.54,19.45,19.5,227700.0,16.472,16.472,16.3961,16.4382,227700.0
2010-01-25 10:10:00,19.5,19.52,19.45,19.47,79500.0,16.4382,16.4551,16.3961,16.4129,79500.0
2010-01-25 10:15:00,19.47,19.52,19.42,19.52,95400.0,16.4129,16.4551,16.3708,16.4551,95400.0
2010-01-25 10:20:00,19.53,19.62,19.53,19.61,65400.0,16.4635,16.5394,16.4635,16.531,65400.0
2010-01-25 10:25:00,19.62,19.67,19.59,19.65,78300.0,16.5394,16.5815,16.5141,16.5647,78300.0
2010-01-25 10:30:00,19.65,19.67,19.63,19.67,78000.0,16.5647,16.5815,16.5478,16.5815,78000.0
2010-01-25 10:35:00,19.66,19.67,19.63,19.67,85200.0,16.5731,16.5815,16.5478,16.5815,85200.0
2010-01-25 10:40:00,19.66,19.67,19.6,19.6,45600.0,16.5731,16.5815,16.5225,16.5225,45600.0
2010-01-25 10:45:00,19.6,19.64,19.6,19.63,42300.0,16.5225,16.5562,16.5225,16.5478,42300.0
2010-01-25 10:50:00,19.63,19.64,19.62,19.64,52800.0,16.5478,16.5562,16.5394,16.5562,52800.0
2010-01-25 10:55:00,19.64,19.64,19.58,19.58,61800.0,16.5562,16.5562,16.5057,16.5057,61800.0
2010-01-25 11:00:00,19.58,19.59,19.52,19.52,51900.0,16.5057,16.5141,16.4551,16.4551,51900.0
2010-01-25 11:05:00,19.52,19.52,19.45,19.48,66900.0,16.4551,16.4551,16.3961,16.4214,66900.0
2010-01-25 11:10:00,19.49,19.5,19.48,19.48,31800.0,16.4298,16.4382,16.4214,16.4214,31800.0
2010-01-25 11:15:00,19.48,19.51,19.47,19.5,60600.0,16.4214,16.4467,16.4129,16.4382,60600.0
2010-01-25 11:20:00,19.5,19.55,19.5,19.55,18600.0,16.4382,16.4804,16.4382,16.4804,18600.0
2010-01-25 11:25:00,19.54,19.58,19.54,19.56,49500.0,16.472,16.5057,16.472,16.4888,49500.0
2010-01-25 11:30:00,19.56,19.58,19.54,19.55,30600.0,16.4888,16.5057,16.472,16.4804,30600.0
2010-01-25 11:35:00,19.56,19.56,19.52,19.55,35100.0,16.4888,16.4888,16.4551,16.4804,35100.0
2010-01-25 11:40:00,19.55,19.56,19.52,19.53,55500.0,16.4804,16.4888,16.4551,16.4635,55500.0
2010-01-25 11:45:00,19.53,19.54,19.52,19.53,39300.0,16.4635,16.472,16.4551,16.4635,39300.0
2010-01-25 11:50:00,19.53,19.61,19.53,19.6,48600.0,16.4635,16.531,16.4635,16.5225,48600.0
2010-01-25 11:55:00,19.61,19.64,19.61,19.64,112800.0,16.531,16.5562,16.531,16.5562,112800.0
2010-01-25 12:00:00,19.63,19.66,19.63,19.64,47700.0,16.5478,16.5731,16.5478,16.5562,47700.0
2010-01-25 12:05:00,19.64,19.67,19.64,19.66,55800.0,16.5562,16.5815,16.5562,16.5731,55800.0
2010-01-25 12:10:00,19.65,19.67,19.65,19.66,39300.0,16.5647,16.5815,16.5647,16.5731,39300.0
2010-01-25 12:15:00,19.66,19.66,19.64,19.65,23700.0,16.5731,16.5731,16.5562,16.5647,23700.0
2010-01-25 12:20:00,19.65,19.7,19.65,19.69,36000.0,16.5647,16.6068,16.5647,16.5984,36000.0
2010-01-25 12:25:00,19.7,19.7,19.65,19.66,49800.0,16.6068,16.6068,16.5647,16.5731,49800.0
2010-01-25 12:30:00,19.66,19.66,19.64,19.66,32100.0,16.5731,16.5731,16.5562,16.5731,32100.0
2010-01-25 12:35:00,19.66,19.68,19.66,19.67,23100.0,16.5731,16.59,16.5731,16.5815,23100.0
2010-01-25 12:40:00,19.66,19.67,19.66,19.67,27300.0,16.5731,16.5815,16.5731,16.5815,27300.0
2010-01-25 12:45:00,19.67,19.67,19.65,19.67,37800.0,16.5815,16.5815,16.5647,16.5815,37800.0
2010-01-25 12:50:00,19.66,19.68,19.66,19.67,38700.0,16.5731,16.59,16.5731,16.5815,38700.0
2010-01-25 12:55:00,19.67,19.69,19.67,19.68,28200.0,16.5815,16.5984,16.5815,16.59,28200.0
2010-01-25 13:00:00,19.68,19.68,19.67,19.67,37800.0,16.59,16.59,16.5815,16.5815,37800.0
2010-01-25 13:05:00,19.67,19.68,19.66,19.66,75600.0,16.5815,16.59,16.5731,16.5731,75600.0
2010-01-25 13:10:00,19.66,19.66,19.61,19.62,46500.0,16.5731,16.5731,16.531,16.5394,46500.0
2010-01-25 13:15:00,19.62,19.62,19.6,19.6,26400.0,16.5394,16.5394,16.5225,16.5225,26400.0
2010-01-25 13:20:00,19.6,19.6,19.58,19.6,55500.0,16.5225,16.5225,16.5057,16.5225,55500.0
2010-01-25 13:25:00,19.6,19.62,19.59,19.62,33600.0,16.5225,16.5394,16.5141,16.5394,33600.0
2010-01-25 13:30:00,19.61,19.62,19.58,19.59,32400.0,16.531,16.5394,16.5057,16.5141,32400.0
2010-01-25 13:35:00,19.59,19.62,19.59,19.61,27900.0,16.5141,16.5394,16.5141,16.531,27900.0
2010-01-25 13:40:00,19.61,19.64,19.61,19.64,27900.0,16.531,16.5562,16.531,16.5562,27900.0
2010-01-25 13:45:00,19.64,19.66,19.63,19.66,37800.0,16.5562,16.5731,16.5478,16.5731,37800.0
2010-01-25 13:50:00,19.66,19.66,19.64,19.65,35100.0,16.5731,16.5731,16.5562,16.5647,35100.0
2010-01-25 13:55:00,19.65,19.66,19.62,19.62,49800.0,16.5647,16.5731,16.5394,16.5394,49800.0
2010-01-25 14:00:00,19.62,19.62,19.61,19.61,42000.0,16.5394,16.5394,16.531,16.531,42000.0
2010-01-25 14:05:00,19.61,19.68,19.61,19.67,69900.0,16.531,16.59,16.531,16.5815,69900.0
2010-01-25 14:10:00,19.67,19.68,19.66,19.66,38400.0,16.5815,16.59,16.5731,16.5731,38400.0
2010-01-25 14:15:00,19.66,19.66,19.64,19.65,39000.0,16.5731,16.5731,16.5562,16.5647,39000.0
2010-01-25 14:20:00,19.65,19.67,19.65,19.66,66000.0,16.5647,16.5815,16.5647,16.5731,66000.0
2010-01-25 14:25:00,19.66,19.66,19.65,19.66,66600.0,16.5731,16.5731,16.5647,16.5731,66600.0
2010-01-25 14:30:00,19.66,19.66,19.65,19.66,85500.0,16.5731,16.5731,16.5647,16.5731,85500.0
2010-01-25 14:35:00,19.66,19.67,19.65,19.66,93000.0,16.5731,16.5815,16.5647,16.5731,93000.0
2010-01-25 14:40:00,19.67,19.7,19.66,19.7,58500.0,16.5815,16.6068,16.5731,16.6068,58500.0
2010-01-25 14:45:00,19.7,19.71,19.69,19.69,69600.0,16.6068,16.6153,16.5984,16.5984,69600.0
2010-01-25 14:50:00,19.69,19.72,19.69,19.72,96600.0,16.5984,16.6237,16.5984,16.6237,96600.0
2010-01-25 14:55:00,19.72,19.75,19.72,19.74,66000.0,16.6237,16.649,16.6237,16.6405,66000.0
2010-01-25 15:00:00,19.74,19.75,19.73,19.75,130800.0,16.6405,16.649,16.6321,16.649,130800.0
2010-01-25 15:05:00,19.74,19.8,19.74,19.78,127800.0,16.6405,16.6911,16.6405,16.6743,127800.0
2010-01-25 15:10:00,19.78,19.78,19.74,19.74,101400.0,16.6743,16.6743,16.6405,16.6405,101400.0
2010-01-25 15:15:00,19.74,19.74,19.69,19.69,114900.0,16.6405,16.6405,16.5984,16.5984,114900.0
2010-01-25 15:20:00,19.69,19.7,19.68,19.68,87000.0,16.5984,16.6068,16.59,16.59,87000.0
2010-01-25 15:25:00,19.67,19.69,19.65,19.69,118800.0,16.5815,16.5984,16.5647,16.5984,118800.0
2010-01-25 15:30:00,19.69,19.69,19.67,19.67,99600.0,16.5984,16.5984,16.5815,16.5815,99600.0
2010-01-25 15:35:00,19.67,19.69,19.67,19.69,99000.0,16.5815,16.5984,16.5815,16.5984,99000.0
2010-01-25 15:40:00,19.69,19.71,19.68,19.69,205200.0,16.5984,16.6153,16.59,16.5984,205200.0
2010-01-25 15:45:00,19.69,19.7,19.69,19.69,171600.0,16.5984,16.6068,16.5984,16.5984,171600.0
2010-01-25 15:50:00,19.69,19.69,19.67,19.67,233400.0,16.5984,16.5984,16.5815,16.5815,233400.0
2010-01-25 15:55:00,19.67,19.67,19.63,19.67,364500.0,16.5815,16.5815,16.5478,16.5815,364500.0
2010-01-26 09:30:00,20.93,21.15,20.88,21.12,738600.0,17.6437,17.8292,17.6016,17.8039,738600.0
2010-01-26 09:35:00,21.12,21.43,21.12,21.31,1708500.0,17.8039,18.0652,17.8039,17.964,1708500.0
2010-01-26 09:40:00,21.32,21.37,21.19,21.34,653100.0,17.9725,18.0146,17.8629,17.9893,653100.0
2010-01-26 09:45:00,21.34,21.4,21.29,21.3,489900.0,17.9893,18.0399,17.9472,17.9556,489900.0
2010-01-26 09:50:00,21.3,21.33,21.23,21.23,242100.0,17.9556,17.9809,17.8966,17.8966,242100.0
2010-01-26 09:55:00,21.24,21.24,21.2,21.23,359700.0,17.905,17.905,17.8713,17.8966,359700.0
2010-01-26 10:00:00,21.22,21.31,21.22,21.29,385800.0,17.8882,17.964,17.8882,17.9472,385800.0
2010-01-26 10:05:00,21.29,21.41,21.29,21.39,330000.0,17.9472,18.0483,17.9472,18.0315,330000.0
2010-01-26 10:10:00,21.4,21.42,21.37,21.39,310800.0,18.0399,18.0568,18.0146,18.0315,310800.0
2010-01-26 10:15:00,21.38,21.4,21.32,21.33,335100.0,18.023,18.0399,17.9725,17.9809,335100.0
2010-01-26 10:20:00,21.33,21.33,21.26,21.3,253500.0,17.9809,17.9809,17.9219,17.9556,253500.0
2010-01-26 10:25:00,21.31,21.39,21.28,21.37,190800.0,17.964,18.0315,17.9387,18.0146,190800.0
2010-01-26 10:30:00,21.37,21.37,21.28,21.29,164400.0,18.0146,18.0146,17.9387,17.9472,164400.0
2010-01-26 10:35:00,21.28,21.29,21.24,21.25,169200.0,17.9387,17.9472,17.905,17.9135,169200.0
2010-01-26 10:40:00,21.25,21.3,21.21,21.3,143400.0,17.9135,17.9556,17.8797,17.9556,143400.0
2010-01-26 10:45:00,21.3,21.32,21.26,21.3,107700.0,17.9556,17.9725,17.9219,17.9556,107700.0
2010-01-26 10:50:00,21.3,21.31,21.26,21.27,125400.0,17.9556,17.964,17.9219,17.9303,125400.0
2010-01-26 10:55:00,21.27,21.28,21.19,21.23,130800.0,17.9303,17.9387,17.8629,17.8966,130800.0
2010-01-26 11:00:00,21.23,21.31,21.22,21.3,90600.0,17.8966,17.964,17.8882,17.9556,90600.0
2010-01-26 11:05:00,21.3,21.31,21.24,21.25,93900.0,17.9556,17.964,17.905,17.9135,93900.0
2010-01-26 11:10:00,21.25,21.26,21.19,21.2,174300.0,17.9135,17.9219,17.8629,17.8713,174300.0
2010-01-26 11:15:00,21.2,21.2,21.09,21.1,196500.0,17.8713,17.8713,17.7786,17.787,196500.0
2010-01-26 11:20:00,21.1,21.16,21.08,21.1,251400.0,17.787,17.8376,17.7701,17.787,251400.0
2010-01-26 11:25:00,21.1,21.1,21.0,21.01,375300.0,17.787,17.787,17.7027,17.7111,375300.0
2010-01-26 11:30:00,21.01,21.16,21.0,21.14,218700.0,17.7111,17.8376,17.7027,17.8207,218700.0
2010-01-26 11:35:00,21.14,21.16,21.12,21.13,75000.0,17.8207,17.8376,17.8039,17.8123,75000.0
2010-01-26 11:40:00,21.13,21.13,21.05,21.05,94500.0,17.8123,17.8123,17.7449,17.7449,94500.0
2010-01-26 11:45:00,21.05,21.05,21.01,21.03,263700.0,17.7449,17.7449,17.7111,17.728,263700.0
2010-01-26 11:50:00,21.03,21.03,20.99,21.0,471000.0,17.728,17.728,17.6943,17.7027,471000.0
2010-01-26 11:55:00,21.01,21.02,20.94,20.95,320100.0,17.7111,17.7196,17.6521,17.6606,320100.0
2010-01-26 12:00:00,20.96,20.96,20.91,20.92,255300.0,17.669,17.669,17.6268,17.6353,255300.0
2010-01-26 12:05:00,20.92,20.93,20.85,20.88,263400.0,17.6353,17.6437,17.5763,17.6016,263400.0
2010-01-26 12:10:00,20.88,20.99,20.88,20.95,270300.0,17.6016,17.6943,17.6016,17.6606,270300.0
2010-01-26 12:15:00,20.95,20.99,20.94,20.97,128400.0,17.6606,17.6943,17.6521,17.6774,128400.0
2010-01-26 12:20:00,20.97,21.08,20.96,21.07,210600.0,17.6774,17.7701,17.669,17.7617,210600.0
2010-01-26 12:25:00,21.06,21.1,21.05,21.09,91200.0,17.7533,17.787,17.7449,17.7786,91200.0
2010-01-26 12:30:00,21.09,21.2,21.09,21.19,141900.0,17.7786,17.8713,17.7786,17.8629,141900.0
2010-01-26 12:35:00,21.19,21.2,21.17,21.2,87000.0,17.8629,17.8713,17.846,17.8713,87000.0
2010-01-26 12:40:00,21.19,21.2,21.12,21.13,126300.0,17.8629,17.8713,17.8039,17.8123,126300.0
2010-01-26 12:45:00,21.13,21.18,21.13,21.16,39600.0,17.8123,17.8544,17.8123,17.8376,39600.0
2010-01-26 12:50:00,21.15,21.15,21.12,21.13,39600.0,17.8292,17.8292,17.8039,17.8123,39600.0
2010-01-26 12:55:00,21.13,21.13,21.08,21.09,122100.0,17.8123,17.8123,17.7701,17.7786,122100.0
2010-01-26 13:00:00,21.09,21.09,21.05,21.05,69600.0,17.7786,17.7786,17.7449,17.7449,69600.0
2010-01-26 13:05:00,21.06,21.08,21.03,21.04,68100.0,17.7533,17.7701,17.728,17.7364,68100.0
2010-01-26 13:10:00,21.04,21.11,21.04,21.07,83700.0,17.7364,17.7954,17.7364,17.7617,83700.0
2010-01-26 13:15:00,21.06,21.06,21.0,21.01,167700.0,17.7533,17.7533,17.7027,17.7111,167700.0
2010-01-26 13:20:00,21.01,21.06,21.01,21.03,108900.0,17.7111,17.7533,17.7111,17.728,108900.0
2010-01-26 13:25:00,21.04,21.04,21.01,21.02,66900.0,17.7364,17.7364,17.7111,17.7196,66900.0
2010-01-26 13:30:00,21.03,21.05,21.02,21.05,30000.0,17.728,17.7449,17.7196,17.7449,30000.0
2010-01-26 13:35:00,21.05,21.08,21.03,21.06,52500.0,17.7449,17.7701,17.728,17.7533,52500.0
2010-01-26 13:40:00,21.06,21.06,21.05,21.05,36300.0,17.7533,17.7533,17.7449,17.7449,36300.0
2010-01-26 13:45:00,21.04,21.06,21.03,21.06,29100.0,17.7364,17.7533,17.728,17.7533,29100.0
2010-01-26 13:50:00,21.06,21.08,21.04,21.05,35100.0,17.7533,17.7701,17.7364,17.7449,35100.0
2010-01-26 13:55:00,21.05,21.05,21.0,21.01,74100.0,17.7449,17.7449,17.7027,17.7111,74100.0
2010-01-26 14:00:00,21.01,21.04,21.01,21.03,104700.0,17.7111,17.7364,17.7111,17.728,104700.0
2010-01-26 14:05:00,21.03,21.04,21.03,21.03,155700.0,17.728,17.7364,17.728,17.728,155700.0
2010-01-26 14:10:00,21.03,21.06,21.02,21.04,74400.0,17.728,17.7533,17.7196,17.7364,74400.0
2010-01-26 14:15:00,21.05,21.05,21.03,21.03,68100.0,17.7449,17.7449,17.728,17.728,68100.0
2010-01-26 14:20:00,21.03,21.04,21.0,21.01,84000.0,17.728,17.7364,17.7027,17.7111,84000.0
2010-01-26 14:25:00,21.01,21.03,21.01,21.02,60300.0,17.7111,17.728,17.7111,17.7196,60300.0
2010-01-26 14:30:00,21.02,21.05,21.01,21.05,94500.0,17.7196,17.7449,17.7111,17.7449,94500.0
2010-01-26 14:35:00,21.05,21.07,21.02,21.02,90600.0,17.7449,17.7617,17.7196,17.7196,90600.0
2010-01-26 14:40:00,21.02,21.07,21.02,21.05,67800.0,17.7196,17.7617,17.7196,17.7449,67800.0
2010-01-26 14:45:00,21.05,21.06,21.04,21.04,26400.0,17.7449,17.7533,17.7364,17.7364,26400.0
2010-01-26 14:50:00,21.04,21.04,20.97,20.98,160800.0,17.7364,17.7364,17.6774,17.6859,160800.0
2010-01-26 14:55:00,20.99,21.01,20.95,20.97,372000.0,17.6943,17.7111,17.6606,17.6774,372000.0
2010-01-26 15:00:00,20.97,20.98,20.96,20.96,149400.0,17.6774,17.6859,17.669,17.669,149400.0
2010-01-26 15:05:00,20.96,20.99,20.94,20.99,228000.0,17.669,17.6943,17.6521,17.6943,228000.0
2010-01-26 15:10:00,20.99,21.0,20.93,20.93,146700.0,17.6943,17.7027,17.6437,17.6437,146700.0
2010-01-26 15:15:00,20.93,20.95,20.92,20.95,228900.0,17.6437,17.6606,17.6353,17.6606,228900.0
2010-01-26 15:20:00,20.95,20.97,20.91,20.92,243000.0,17.6606,17.6774,17.6268,17.6353,243000.0
2010-01-26 15:25:00,20.92,20.95,20.92,20.93,164100.0,17.6353,17.6606,17.6353,17.6437,164100.0
2010-01-26 15:30:00,20.93,20.95,20.92,20.92,311700.0,17.6437,17.6606,17.6353,17.6353,311700.0
2010-01-26 15:35:00,20.92,20.98,20.92,20.97,201000.0,17.6353,17.6859,17.6353,17.6774,201000.0
2010-01-26 15:40:00,20.97,20.99,20.96,20.96,294000.0,17.6774,17.6943,17.669,17.669,294000.0
2010-01-26 15:45:00,20.97,21.03,20.96,21.03,326100.0,17.6774,17.728,17.669,17.728,326100.0
2010-01-26 15:50:00,21.03,21.04,20.99,21.0,462300.0,17.728,17.7364,17.6943,17.7027,462300.0
2010-01-26 15:55:00,21.0,21.0,20.94,20.95,441600.0,17.7027,17.7027,17.6521,17.6606,441600.0
2010-01-27 09:30:00,20.94,21.18,20.76,21.17,185100.0,17.6521,17.8544,17.5004,17.846,185100.0
2010-01-27 09:35:00,21.17,21.27,21.14,21.21,87000.0,17.846,17.9303,17.8207,17.8797,87000.0
2010-01-27 09:40:00,21.21,21.21,21.07,21.09,76800.0,17.8797,17.8797,17.7617,17.7786,76800.0
2010-01-27 09:45:00,21.09,21.15,21.08,21.12,80400.0,17.7786,17.8292,17.7701,17.8039,80400.0
2010-01-27 09:50:00,21.12,21.22,21.12,21.16,186600.0,17.8039,17.8882,17.8039,17.8376,186600.0
2010-01-27 09:55:00,21.16,21.16,21.09,21.09,142200.0,17.8376,17.8376,17.7786,17.7786,142200.0
2010-01-27 10:00:00,21.09,21.09,20.97,20.99,140100.0,17.7786,17.7786,17.6774,17.6943,140100.0
2010-01-27 10:05:00,20.98,21.02,20.93,20.95,109200.0,17.6859,17.7196,17.6437,17.6606,109200.0
2010-01-27 10:10:00,20.95,20.97,20.93,20.96,93600.0,17.6606,17.6774,17.6437,17.669,93600.0
2010-01-27 10:15:00,20.97,20.98,20.88,20.9,52800.0,17.6774,17.6859,17.6016,17.6184,52800.0
2010-01-27 10:20:00,20.91,21.0,20.9,20.98,140700.0,17.6268,17.7027,17.6184,17.6859,140700.0
2010-01-27 10:25:00,20.98,20.98,20.94,20.95,94500.0,17.6859,17.6859,17.6521,17.6606,94500.0
2010-01-27 10:30:00,20.95,20.96,20.93,20.95,76800.0,17.6606,17.669,17.6437,17.6606,76800.0
2010-01-27 10:35:00,20.95,20.96,20.94,20.94,75000.0,17.6606,17.669,17.6521,17.6521,75000.0
2010-01-27 10:40:00,20.94,20.95,20.91,20.94,66000.0,17.6521,17.6606,17.6268,17.6521,66000.0
2010-01-27 10:45:00,20.95,20.96,20.91,20.92,88800.0,17.6606,17.669,17.6268,17.6353,88800.0
2010-01-27 10:50:00,20.92,20.96,20.91,20.96,63600.0,17.6353,17.669,17.6268,17.669,63600.0
2010-01-27 10:55:00,20.96,21.04,20.96,21.03,84000.0,17.669,17.7364,17.669,17.728,84000.0
2010-01-27 11:00:00,21.02,21.03,21.01,21.01,64500.0,17.7196,17.728,17.7111,17.7111,64500.0
2010-01-27 11:05:00,21.01,21.02,20.96,20.97,60900.0,17.7111,17.7196,17.669,17.6774,60900.0
2010-01-27 11:10:00,20.98,21.07,20.98,21.07,73500.0,17.6859,17.7617,17.6859,17.7617,73500.0
2010-01-27 11:15:00,21.06,21.08,21.06,21.07,85200.0,17.7533,17.7701,17.7533,17.7617,85200.0
2010-01-27 11:20:00,21.07,21.07,21.02,21.02,38700.0,17.7617,17.7617,17.7196,17.7196,38700.0
2010-01-27 11:25:00,21.02,21.05,21.01,21.04,51900.0,17.7196,17.7449,17.7111,17.7364,51900.0
2010-01-27 11:30:00,21.04,21.05,21.03,21.05,51900.0,17.7364,17.7449,17.728,17.7449,51900.0
2010-01-27 11:35:00,21.05,21.06,21.02,21.05,57900.0,17.7449,17.7533,17.7196,17.7449,57900.0
2010-01-27 11:40:00,21.05,21.06,21.03,21.04,65700.0,17.7449,17.7533,17.728,17.7364,65700.0
2010-01-27 11:45:00,21.04,21.04,21.02,21.03,41700.0,17.7364,17.7364,17.7196,17.728,41700.0
2010-01-27 11:50:00,21.03,21.08,21.03,21.07,29100.0,17.728,17.7701,17.728,17.7617,29100.0
2010-01-27 11:55:00,21.07,21.08,21.07,21.08,33000.0,17.7617,17.7701,17.7617,17.7701,33000.0
2010-01-27 12:00:00,21.08,21.11,21.08,21.1,49500.0,17.7701,17.7954,17.7701,17.787,49500.0
2010-01-27 12:05:00,21.1,21.1,21.09,21.1,18000.0,17.787,17.787,17.7786,17.787,18000.0
2010-01-27 12:10:00,21.09,21.11,21.09,21.11,40200.0,17.7786,17.7954,17.7786,17.7954,40200.0
2010-01-27 12:15:00,21.11,21.12,21.11,21.12,51000.0,17.7954,17.8039,17.7954,17.8039,51000.0
2010-01-27 12:20:00,21.12,21.13,21.11,21.12,31800.0,17.8039,17.8123,17.7954,17.8039,31800.0
2010-01-27 12:25:00,21.12,21.17,21.12,21.15,120300.0,17.8039,17.846,17.8039,17.8292,120300.0
2010-01-27 12:30:00,21.15,21.18,21.14,21.16,46200.0,17.8292,17.8544,17.8207,17.8376,46200.0
2010-01-27 12:35:00,21.16,21.17,21.15,21.16,25500.0,17.8376,17.846,17.8292,17.8376,25500.0
2010-01-27 12:40:00,21.17,21.19,21.17,21.18,52800.0,17.846,17.8629,17.846,17.8544,52800.0
2010-01-27 12:45:00,21.18,21.19,21.16,21.18,44400.0,17.8544,17.8629,17.8376,17.8544,44400.0
2010-01-27 12:50:00,21.18,21.18,21.16,21.17,26400.0,17.8544,17.8544,17.8376,17.846,26400.0
2010-01-27 12:55:00,21.17,21.19,21.17,21.19,52800.0,17.846,17.8629,17.846,17.8629,52800.0
2010-01-27 13:00:00,21.19,21.19,21.16,21.17,175800.0,17.8629,17.8629,17.8376,17.846,175800.0
2010-01-27 13:05:00,21.17,21.19,21.17,21.18,73800.0,17.846,17.8629,17.846,17.8544,73800.0
2010-01-27 13:10:00,21.18,21.18,21.16,21.17,138000.0,17.8544,17.8544,17.8376,17.846,138000.0
2010-01-27 13:15:00,21.16,21.19,21.16,21.18,81600.0,17.8376,17.8629,17.8376,17.8544,81600.0
2010-01-27 13:20:00,21.18,21.2,21.18,21.18,48600.0,17.8544,17.8713,17.8544,17.8544,48600.0
2010-01-27 13:25:00,21.18,21.2,21.17,21.19,115500.0,17.8544,17.8713,17.846,17.8629,115500.0
2010-01-27 13:30:00,21.19,21.2,21.18,21.18,76200.0,17.8629,17.8713,17.8544,17.8544,76200.0
2010-01-27 13:35:00,21.18,21.18,21.15,21.16,18300.0,17.8544,17.8544,17.8292,17.8376,18300.0
2010-01-27 13:40:00,21.15,21.19,21.15,21.18,28200.0,17.8292,17.8629,17.8292,17.8544,28200.0
2010-01-27 13:45:00,21.18,21.18,21.16,21.17,25800.0,17.8544,17.8544,17.8376,17.846,25800.0
2010-01-27 13:50:00,21.17,21.17,21.16,21.17,49500.0,17.846,17.846,17.8376,17.846,49500.0
2010-01-27 13:55:00,21.17,21.17,21.15,21.16,49800.0,17.846,17.846,17.8292,17.8376,49800.0
2010-01-27 14:00:00,21.16,21.17,21.15,21.16,75000.0,17.8376,17.846,17.8292,17.8376,75000.0
2010-01-27 14:05:00,21.16,21.17,21.16,21.17,40500.0,17.8376,17.846,17.8376,17.846,40500.0
2010-01-27 14:10:00,21.17,21.17,21.17,21.17,48000.0,17.846,17.846,17.846,17.846,48000.0
2010-01-27 14:15:00,21.17,21.17,21.09,21.17,141900.0,17.846,17.846,17.7786,17.846,141900.0
2010-01-27 14:20:00,21.18,21.2,21.11,21.14,70500.0,17.8544,17.8713,17.7954,17.8207,70500.0
2010-01-27 14:25:00,21.14,21.17,21.12,21.15,92700.0,17.8207,17.846,17.8039,17.8292,92700.0
2010-01-27 14:30:00,21.15,21.17,21.13,21.15,66000.0,17.8292,17.846,17.8123,17.8292,66000.0
2010-01-27 14:35:00,21.15,21.21,21.14,21.16,57600.0,17.8292,17.8797,17.8207,17.8376,57600.0
2010-01-27 14:40:00,21.16,21.24,21.16,21.2,63600.0,17.8376,17.905,17.8376,17.8713,63600.0
2010-01-27 14:45:00,21.2,21.21,21.15,21.16,35100.0,17.8713,17.8797,17.8292,17.8376,35100.0
2010-01-27 14:50:00,21.16,21.17,21.14,21.16,68700.0,17.8376,17.846,17.8207,17.8376,68700.0
2010-01-27 14:55:00,21.16,21.19,21.15,21.19,54600.0,17.8376,17.8629,17.8292,17.8629,54600.0
2010-01-27 15:00:00,21.19,21.22,21.17,21.21,45900.0,17.8629,17.8882,17.846,17.8797,45900.0
2010-01-27 15:05:00,21.21,21.21,21.16,21.17,63300.0,17.8797,17.8797,17.8376,17.846,63300.0
2010-01-27 15:10:00,21.17,21.19,21.14,21.19,80700.0,17.846,17.8629,17.8207,17.8629,80700.0
2010-01-27 15:15:00,21.18,21.19,21.16,21.17,68100.0,17.8544,17.8629,17.8376,17.846,68100.0
2010-01-27 15:20:00,21.18,21.2,21.16,21.18,49800.0,17.8544,17.8713,17.8376,17.8544,49800.0
2010-01-27 15:25:00,21.18,21.2,21.16,21.2,75900.0,17.8544,17.8713,17.8376,17.8713,75900.0
2010-01-27 15:30:00,21.2,21.23,21.19,21.23,120600.0,17.8713,17.8966,17.8629,17.8966,120600.0
2010-01-27 15:35:00,21.23,21.25,21.21,21.23,163500.0,17.8966,17.9135,17.8797,17.8966,163500.0
2010-01-27 15:40:00,21.23,21.24,21.22,21.23,132300.0,17.8966,17.905,17.8882,17.8966,132300.0
2010-01-27 15:45:00,21.22,21.29,21.22,21.26,312000.0,17.8882,17.9472,17.8882,17.9219,312000.0
2010-01-27 15:50:00,21.26,21.35,21.25,21.31,423300.0,17.9219,17.9978,17.9135,17.964,423300.0
2010-01-27 15:55:00,21.32,21.33,21.25,21.28,289800.0,17.9725,17.9809,17.9135,17.9387,289800.0
2010-01-28 09:30:00,21.36,21.36,21.2,21.27,81900.0,18.0062,18.0062,17.8713,17.9303,81900.0
2010-01-28 09:35:00,21.27,21.32,21.27,21.31,74400.0,17.9303,17.9725,17.9303,17.964,74400.0
2010-01-28 09:40:00,21.29,21.32,21.28,21.3,82200.0,17.9472,17.9725,17.9387,17.9556,82200.0
2010-01-28 09:45:00,21.29,21.33,21.29,21.3,103500.0,17.9472,17.9809,17.9472,17.9556,103500.0
2010-01-28 09:50:00,21.31,21.34,21.28,21.29,111600.0,17.964,17.9893,17.9387,17.9472,111600.0
2010-01-28 09:55:00,21.29,21.31,21.26,21.29,72900.0,17.9472,17.964,17.9219,17.9472,72900.0
2010-01-28 10:00:00,21.3,21.34,21.29,21.3,86400.0,17.9556,17.9893,17.9472,17.9556,86400.0
2010-01-28 10:05:00,21.3,21.33,21.29,21.3,99900.0,17.9556,17.9809,17.9472,17.9556,99900.0
2010-01-28 10:10:00,21.29,21.3,21.19,21.23,75300.0,17.9472,17.9556,17.8629,17.8966,75300.0
2010-01-28 10:15:00,21.23,21.23,21.19,21.19,32100.0,17.8966,17.8966,17.8629,17.8629,32100.0
2010-01-28 10:20:00,21.19,21.23,21.19,21.21,69000.0,17.8629,17.8966,17.8629,17.8797,69000.0
2010-01-28 10:25:00,21.21,21.26,21.2,21.24,52800.0,17.8797,17.9219,17.8713,17.905,52800.0
2010-01-28 10:30:00,21.24,21.27,21.21,21.25,164100.0,17.905,17.9303,17.8797,17.9135,164100.0
2010-01-28 10:35:00,21.24,21.27,21.24,21.27,9900.0,17.905,17.9303,17.905,17.9303,9900.0
2010-01-28 10:40:00,21.26,21.27,21.25,21.25,14100.0,17.9219,17.9303,17.9135,17.9135,14100.0
2010-01-28 10:45:00,21.25,21.25,21.16,21.16,61500.0,17.9135,17.9135,17.8376,17.8376,61500.0
2010-01-28 10:50:00,21.16,21.19,21.15,21.18,93300.0,17.8376,17.8629,17.8292,17.8544,93300.0
2010-01-28 10:55:00,21.17,21.18,21.16,21.17,77100.0,17.846,17.8544,17.8376,17.846,77100.0
2010-01-28 11:00:00,21.18,21.18,21.11,21.13,55200.0,17.8544,17.8544,17.7954,17.8123,55200.0
2010-01-28 11:05:00,21.12,21.17,21.11,21.16,30900.0,17.8039,17.846,17.7954,17.8376,30900.0
2010-01-28 11:10:00,21.17,21.18,21.16,21.18,95400.0,17.846,17.8544,17.8376,17.8544,95400.0
2010-01-28 11:15:00,21.18,21.18,21.11,21.11,45600.0,17.8544,17.8544,17.7954,17.7954,45600.0
2010-01-28 11:20:00,21.11,21.18,21.11,21.18,63900.0,17.7954,17.8544,17.7954,17.8544,63900.0
2010-01-28 11:25:00,21.19,21.25,21.19,21.23,87000.0,17.8629,17.9135,17.8629,17.8966,87000.0
2010-01-28 11:30:00,21.23,21.24,21.11,21.15,99000.0,17.8966,17.905,17.7954,17.8292,99000.0
2010-01-28 11:35:00,21.15,21.15,21.1,21.1,56100.0,17.8292,17.8292,17.787,17.787,56100.0
2010-01-28 11:40:00,21.1,21.1,21.08,21.09,43500.0,17.787,17.787,17.7701,17.7786,43500.0
2010-01-28 11:45:00,21.09,21.12,21.09,21.1,61800.0,17.7786,17.8039,17.7786,17.787,61800.0
2010-01-28 11:50:00,21.1,21.1,21.05,21.06,43500.0,17.787,17.787,17.7449,17.7533,43500.0
2010-01-28 11:55:00,21.07,21.09,21.06,21.07,22500.0,17.7617,17.7786,17.7533,17.7617,22500.0
2010-01-28 12:00:00,21.07,21.07,21.04,21.06,22800.0,17.7617,17.7617,17.7364,17.7533,22800.0
2010-01-28 12:05:00,21.05,21.1,21.05,21.1,21600.0,17.7449,17.787,17.7449,17.787,21600.0
2010-01-28 12:10:00,21.1,21.12,21.09,21.12,27300.0,17.787,17.8039,17.7786,17.8039,27300.0
2010-01-28 12:15:00,21.12,21.13,21.12,21.12,24600.0,17.8039,17.8123,17.8039,17.8039,24600.0
2010-01-28 12:20:00,21.11,21.13,21.11,21.11,107400.0,17.7954,17.8123,17.7954,17.7954,107400.0
2010-01-28 12:25:00,21.11,21.13,21.11,21.11,48000.0,17.7954,17.8123,17.7954,17.7954,48000.0
2010-01-28 12:30:00,21.11,21.13,21.11,21.12,29100.0,17.7954,17.8123,17.7954,17.8039,29100.0
2010-01-28 12:35:00,21.12,21.15,21.11,21.15,18000.0,17.8039,17.8292,17.7954,17.8292,18000.0
2010-01-28 12:40:00,21.16,21.16,21.13,21.13,14100.0,17.8376,17.8376,17.8123,17.8123,14100.0
2010-01-28 12:45:00,21.12,21.16,21.11,21.16,7200.0,17.8039,17.8376,17.7954,17.8376,7200.0
2010-01-28 12:50:00,21.17,21.18,21.16,21.17,9900.0,17.846,17.8544,17.8376,17.846,9900.0
2010-01-28 12:55:00,21.18,21.18,21.17,21.18,15900.0,17.8544,17.8544,17.846,17.8544,15900.0
2010-01-28 13:00:00,21.18,21.18,21.17,21.17,17100.0,17.8544,17.8544,17.846,17.846,17100.0
2010-01-28 13:05:00,21.17,21.2,21.17,21.2,20100.0,17.846,17.8713,17.846,17.8713,20100.0
2010-01-28 13:10:00,21.2,21.2,21.18,21.18,41400.0,17.8713,17.8713,17.8544,17.8544,41400.0
2010-01-28 13:15:00,21.18,21.19,21.17,21.18,72600.0,17.8544,17.8629,17.846,17.8544,72600.0
2010-01-28 13:20:00,21.18,21.2,21.18,21.18,23100.0,17.8544,17.8713,17.8544,17.8544,23100.0
2010-01-28 13:25:00,21.18,21.2,21.18,21.2,25800.0,17.8544,17.8713,17.8544,17.8713,25800.0
2010-01-28 13:30:00,21.19,21.21,21.19,21.21,13200.0,17.8629,17.8797,17.8629,17.8797,13200.0
2010-01-28 13:35:00,21.2,21.21,21.19,21.2,37500.0,17.8713,17.8797,17.8629,17.8713,37500.0
2010-01-28 13:40:00,21.2,21.24,21.2,21.22,50100.0,17.8713,17.905,17.8713,17.8882,50100.0
2010-01-28 13:45:00,21.22,21.22,21.19,21.21,34200.0,17.8882,17.8882,17.8629,17.8797,34200.0
2010-01-28 13:50:00,21.21,21.22,21.2,21.2,23100.0,17.8797,17.8882,17.8713,17.8713,23100.0
2010-01-28 13:55:00,21.2,21.2,21.17,21.17,47100.0,17.8713,17.8713,17.846,17.846,47100.0
2010-01-28 14:00:00,21.17,21.18,21.16,21.18,37200.0,17.846,17.8544,17.8376,17.8544,37200.0
2010-01-28 14:05:00,21.17,21.18,21.17,21.18,22500.0,17.846,17.8544,17.846,17.8544,22500.0
2010-01-28 14:10:00,21.18,21.18,21.14,21.15,67500.0,17.8544,17.8544,17.8207,17.8292,67500.0
2010-01-28 14:15:00,21.15,21.17,21.13,21.13,58800.0,17.8292,17.846,17.8123,17.8123,58800.0
2010-01-28 14:20:00,21.13,21.14,21.12,21.13,70500.0,17.8123,17.8207,17.8039,17.8123,70500.0
2010-01-28 14:25:00,21.13,21.14,21.11,21.12,57000.0,17.8123,17.8207,17.7954,17.8039,57000.0
2010-01-28 14:30:00,21.11,21.11,21.08,21.11,49200.0,17.7954,17.7954,17.7701,17.7954,49200.0
2010-01-28 14:35:00,21.1,21.11,21.09,21.1,27900.0,17.787,17.7954,17.7786,17.787,27900.0
2010-01-28 14:40:00,21.1,21.12,21.09,21.1,62700.0,17.787,17.8039,17.7786,17.787,62700.0
2010-01-28 14:45:00,21.11,21.12,21.08,21.11,82500.0,17.7954,17.8039,17.7701,17.7954,82500.0
2010-01-28 14:50:00,21.12,21.14,21.11,21.11,40200.0,17.8039,17.8207,17.7954,17.7954,40200.0
2010-01-28 14:55:00,21.11,21.13,21.11,21.12,23400.0,17.7954,17.8123,17.7954,17.8039,23400.0
2010-01-28 15:00:00,21.11,21.13,21.1,21.12,33600.0,17.7954,17.8123,17.787,17.8039,33600.0
2010-01-28 15:05:00,21.14,21.17,21.14,21.15,35100.0,17.8207,17.846,17.8207,17.8292,35100.0
2010-01-28 15:10:00,21.14,21.16,21.11,21.11,43200.0,17.8207,17.8376,17.7954,17.7954,43200.0
2010-01-28 15:15:00,21.1,21.11,21.09,21.09,61500.0,17.787,17.7954,17.7786,17.7786,61500.0
2010-01-28 15:20:00,21.1,21.15,21.09,21.14,36600.0,17.787,17.8292,17.7786,17.8207,36600.0
2010-01-28 15:25:00,21.14,21.14,21.11,21.12,30000.0,17.8207,17.8207,17.7954,17.8039,30000.0
2010-01-28 15:30:00,21.12,21.2,21.11,21.2,104700.0,17.8039,17.8713,17.7954,17.8713,104700.0
2010-01-28 15:35:00,21.2,21.23,21.17,21.23,87600.0,17.8713,17.8966,17.846,17.8966,87600.0
2010-01-28 15:40:00,21.23,21.25,21.21,21.22,135300.0,17.8966,17.9135,17.8797,17.8882,135300.0
2010-01-28 15:45:00,21.22,21.24,21.2,21.21,200700.0,17.8882,17.905,17.8713,17.8797,200700.0
2010-01-28 15:50:00,21.21,21.25,21.21,21.22,195600.0,17.8797,17.9135,17.8797,17.8882,195600.0
2010-01-28 15:55:00,21.22,21.24,21.18,21.18,262500.0,17.8882,17.905,17.8544,17.8544,262500.0
2010-01-29 09:30:00,21.22,21.24,21.17,21.18,72600.0,17.8882,17.905,17.846,17.8544,72600.0
2010-01-29 09:35:00,21.18,21.19,21.09,21.14,43500.0,17.8544,17.8629,17.7786,17.8207,43500.0
2010-01-29 09:40:00,21.14,21.28,21.14,21.26,87000.0,17.8207,17.9387,17.8207,17.9219,87000.0
2010-01-29 09:45:00,21.26,21.33,21.26,21.33,74100.0,17.9219,17.9809,17.9219,17.9809,74100.0
2010-01-29 09:50:00,21.33,21.37,21.33,21.37,62700.0,17.9809,18.0146,17.9809,18.0146,62700.0
2010-01-29 09:55:00,21.37,21.48,21.33,21.45,177000.0,18.0146,18.1073,17.9809,18.0821,177000.0
2010-01-29 10:00:00,21.46,21.5,21.4,21.47,261900.0,18.0905,18.1242,18.0399,18.0989,261900.0
2010-01-29 10:05:00,21.47,21.53,21.46,21.52,130200.0,18.0989,18.1495,18.0905,18.1411,130200.0
2010-01-29 10:10:00,21.53,21.54,21.47,21.47,128400.0,18.1495,18.1579,18.0989,18.0989,128400.0
2010-01-29 10:15:00,21.47,21.5,21.46,21.47,115800.0,18.0989,18.1242,18.0905,18.0989,115800.0
2010-01-29 10:20:00,21.47,21.52,21.45,21.5,128700.0,18.0989,18.1411,18.0821,18.1242,128700.0
2010-01-29 10:25:00,21.5,21.5,21.42,21.43,108600.0,18.1242,18.1242,18.0568,18.0652,108600.0
2010-01-29 10:30:00,21.43,21.45,21.41,21.42,65700.0,18.0652,18.0821,18.0483,18.0568,65700.0
2010-01-29 10:35:00,21.43,21.43,21.39,21.4,78600.0,18.0652,18.0652,18.0315,18.0399,78600.0
2010-01-29 10:40:00,21.4,21.4,21.34,21.34,37500.0,18.0399,18.0399,17.9893,17.9893,37500.0
2010-01-29 10:45:00,21.34,21.41,21.34,21.41,38400.0,17.9893,18.0483,17.9893,18.0483,38400.0
2010-01-29 10:50:00,21.41,21.41,21.38,21.38,42000.0,18.0483,18.0483,18.023,18.023,42000.0
2010-01-29 10:55:00,21.37,21.4,21.35,21.37,85500.0,18.0146,18.0399,17.9978,18.0146,85500.0
2010-01-29 11:00:00,21.37,21.39,21.32,21.36,55800.0,18.0146,18.0315,17.9725,18.0062,55800.0
2010-01-29 11:05:00,21.37,21.37,21.33,21.36,43500.0,18.0146,18.0146,17.9809,18.0062,43500.0
2010-01-29 11:10:00,21.36,21.4,21.36,21.38,31800.0,18.0062,18.0399,18.0062,18.023,31800.0
2010-01-29 11:15:00,21.38,21.39,21.34,21.36,77400.0,18.023,18.0315,17.9893,18.0062,77400.0
2010-01-29 11:20:00,21.36,21.36,21.34,21.35,117600.0,18.0062,18.0062,17.9893,17.9978,117600.0
2010-01-29 11:25:00,21.35,21.35,21.28,21.3,45900.0,17.9978,17.9978,17.9387,17.9556,45900.0
2010-01-29 11:30:00,21.3,21.32,21.27,21.28,82800.0,17.9556,17.9725,17.9303,17.9387,82800.0
2010-01-29 11:35:00,21.28,21.35,21.28,21.35,27000.0,17.9387,17.9978,17.9387,17.9978,27000.0
2010-01-29 11:40:00,21.34,21.35,21.29,21.29,22200.0,17.9893,17.9978,17.9472,17.9472,22200.0
2010-01-29 11:45:00,21.3,21.3,21.27,21.27,14700.0,17.9556,17.9556,17.9303,17.9303,14700.0
2010-01-29 11:50:00,21.27,21.29,21.25,21.29,21300.0,17.9303,17.9472,17.9135,17.9472,21300.0
2010-01-29 11:55:00,21.29,21.31,21.29,21.29,81900.0,17.9472,17.964,17.9472,17.9472,81900.0
2010-01-29 12:00:00,21.29,21.31,21.28,21.29,86700.0,17.9472,17.964,17.9387,17.9472,86700.0
2010-01-29 12:05:00,21.29,21.29,21.23,21.25,41700.0,17.9472,17.9472,17.8966,17.9135,41700.0
2010-01-29 12:10:00,21.26,21.28,21.25,21.27,66900.0,17.9219,17.9387,17.9135,17.9303,66900.0
2010-01-29 12:15:00,21.26,21.27,21.26,21.27,94200.0,17.9219,17.9303,17.9219,17.9303,94200.0
2010-01-29 12:20:00,21.26,21.27,21.25,21.27,61800.0,17.9219,17.9303,17.9135,17.9303,61800.0
2010-01-29 12:25:00,21.28,21.3,21.27,21.3,15000.0,17.9387,17.9556,17.9303,17.9556,15000.0
2010-01-29 12:30:00,21.31,21.32,21.28,21.29,34800.0,17.964,17.9725,17.9387,17.9472,34800.0
2010-01-29 12:35:00,21.29,21.33,21.29,21.31,32100.0,17.9472,17.9809,17.9472,17.964,32100.0
2010-01-29 12:40:00,21.32,21.32,21.26,21.28,22800.0,17.9725,17.9725,17.9219,17.9387,22800.0
2010-01-29 12:45:00,21.28,21.29,21.27,21.29,25800.0,17.9387,17.9472,17.9303,17.9472,25800.0
2010-01-29 12:50:00,21.29,21.3,21.28,21.29,27600.0,17.9472,17.9556,17.9387,17.9472,27600.0
2010-01-29 12:55:00,21.29,21.32,21.27,21.28,24600.0,17.9472,17.9725,17.9303,17.9387,24600.0
2010-01-29 13:00:00,21.28,21.28,21.25,21.26,31200.0,17.9387,17.9387,17.9135,17.9219,31200.0
2010-01-29 13:05:00,21.26,21.28,21.26,21.26,34800.0,17.9219,17.9387,17.9219,17.9219,34800.0
2010-01-29 13:10:00,21.26,21.26,21.2,21.21,48000.0,17.9219,17.9219,17.8713,17.8797,48000.0
2010-01-29 13:15:00,21.21,21.3,21.21,21.28,50100.0,17.8797,17.9556,17.8797,17.9387,50100.0
2010-01-29 13:20:00,21.29,21.31,21.29,21.3,10500.0,17.9472,17.964,17.9472,17.9556,10500.0
2010-01-29 13:25:00,21.3,21.31,21.29,21.29,11700.0,17.9556,17.964,17.9472,17.9472,11700.0
2010-01-29 13:30:00,21.3,21.3,21.27,21.29,44700.0,17.9556,17.9556,17.9303,17.9472,44700.0
2010-01-29 13:35:00,21.28,21.31,21.28,21.31,30600.0,17.9387,17.964,17.9387,17.964,30600.0
2010-01-29 13:40:00,21.3,21.31,21.26,21.26,33600.0,17.9556,17.964,17.9219,17.9219,33600.0
2010-01-29 13:45:00,21.26,21.27,21.24,21.24,15900.0,17.9219,17.9303,17.905,17.905,15900.0
2010-01-29 13:50:00,21.24,21.27,21.24,21.25,31200.0,17.905,17.9303,17.905,17.9135,31200.0
2010-01-29 13:55:00,21.24,21.26,21.23,21.24,21300.0,17.905,17.9219,17.8966,17.905,21300.0
2010-01-29 14:00:00,21.24,21.25,21.23,21.25,52500.0,17.905,17.9135,17.8966,17.9135,52500.0
2010-01-29 14:05:00,21.26,21.27,21.25,21.25,47700.0,17.9219,17.9303,17.9135,17.9135,47700.0
2010-01-29 14:10:00,21.25,21.33,21.25,21.29,45000.0,17.9135,17.9809,17.9135,17.9472,45000.0
2010-01-29 14:15:00,21.3,21.3,21.27,21.27,17400.0,17.9556,17.9556,17.9303,17.9303,17400.0
2010-01-29 14:20:00,21.27,21.28,21.25,21.26,22500.0,17.9303,17.9387,17.9135,17.9219,22500.0
2010-01-29 14:25:00,21.25,21.3,21.25,21.29,29100.0,17.9135,17.9556,17.9135,17.9472,29100.0
2010-01-29 14:30:00,21.3,21.32,21.27,21.28,55200.0,17.9556,17.9725,17.9303,17.9387,55200.0
2010-01-29 14:35:00,21.28,21.3,21.27,21.29,44400.0,17.9387,17.9556,17.9303,17.9472,44400.0
2010-01-29 14:40:00,21.29,21.3,21.25,21.25,16800.0,17.9472,17.9556,17.9135,17.9135,16800.0
2010-01-29 14:45:00,21.25,21.26,21.22,21.22,22800.0,17.9135,17.9219,17.8882,17.8882,22800.0
2010-01-29 14:50:00,21.22,21.28,21.21,21.28,62100.0,17.8882,17.9387,17.8797,17.9387,62100.0
2010-01-29 14:55:00,21.28,21.29,21.22,21.25,42300.0,17.9387,17.9472,17.8882,17.9135,42300.0
2010-01-29 15:00:00,21.25,21.28,21.24,21.28,49800.0,17.9135,17.9387,17.905,17.9387,49800.0
2010-01-29 15:05:00,21.28,21.29,21.27,21.27,29400.0,17.9387,17.9472,17.9303,17.9303,29400.0
2010-01-29 15:10:00,21.27,21.27,21.16,21.16,164100.0,17.9303,17.9303,17.8376,17.8376,164100.0
2010-01-29 15:15:00,21.16,21.18,21.14,21.17,118800.0,17.8376,17.8544,17.8207,17.846,118800.0
2010-01-29 15:20:00,21.17,21.18,21.13,21.13,57300.0,17.846,17.8544,17.8123,17.8123,57300.0
2010-01-29 15:25:00,21.13,21.13,21.08,21.08,108300.0,17.8123,17.8123,17.7701,17.7701,108300.0
2010-01-29 15:30:00,21.08,21.09,21.03,21.07,219900.0,17.7701,17.7786,17.728,17.7617,219900.0
2010-01-29 15:35:00,21.07,21.11,21.05,21.06,137700.0,17.7617,17.7954,17.7449,17.7533,137700.0
2010-01-29 15:40:00,21.06,21.08,21.03,21.06,143100.0,17.7533,17.7701,17.728,17.7533,143100.0
2010-01-29 15:45:00,21.06,21.08,21.05,21.08,155100.0,17.7533,17.7701,17.7449,17.7701,155100.0
2010-01-29 15:50:00,21.08,21.16,21.06,21.15,247200.0,17.7701,17.8376,17.7533,17.8292,247200.0
2010-01-29 15:55:00,21.15,21.15,21.09,21.12,437700.0,17.8292,17.8292,17.7786,17.8039,437700.0
2010-02-01 09:30:00,21.26,21.38,21.2,21.37,90000.0,17.9219,18.023,17.8713,18.0146,90000.0
2010-02-01 09:35:00,21.37,21.37,21.17,21.25,54000.0,18.0146,18.0146,17.846,17.9135,54000.0
2010-02-01 09:40:00,21.23,21.36,21.22,21.35,39900.0,17.8966,18.0062,17.8882,17.9978,39900.0
2010-02-01 09:45:00,21.36,21.39,21.33,21.35,79800.0,18.0062,18.0315,17.9809,17.9978,79800.0
2010-02-01 09:50:00,21.34,21.35,21.32,21.34,90300.0,17.9893,17.9978,17.9725,17.9893,90300.0
2010-02-01 09:55:00,21.35,21.37,21.32,21.35,37200.0,17.9978,18.0146,17.9725,17.9978,37200.0
2010-02-01 10:00:00,21.37,21.4,21.32,21.33,166800.0,18.0146,18.0399,17.9725,17.9809,166800.0
2010-02-01 10:05:00,21.33,21.42,21.33,21.41,42900.0,17.9809,18.0568,17.9809,18.0483,42900.0
2010-02-01 10:10:00,21.41,21.47,21.4,21.41,41100.0,18.0483,18.0989,18.0399,18.0483,41100.0
2010-02-01 10:15:00,21.42,21.47,21.4,21.41,45000.0,18.0568,18.0989,18.0399,18.0483,45000.0
2010-02-01 10:20:00,21.41,21.46,21.41,21.45,51000.0,18.0483,18.0905,18.0483,18.0821,51000.0
2010-02-01 10:25:00,21.47,21.47,21.4,21.41,81600.0,18.0989,18.0989,18.0399,18.0483,81600.0
2010-02-01 10:30:00,21.42,21.44,21.41,21.41,94800.0,18.0568,18.0736,18.0483,18.0483,94800.0
2010-02-01 10:35:00,21.42,21.45,21.42,21.44,48000.0,18.0568,18.0821,18.0568,18.0736,48000.0
2010-02-01 10:40:00,21.44,21.44,21.4,21.4,48900.0,18.0736,18.0736,18.0399,18.0399,48900.0
2010-02-01 10:45:00,21.4,21.42,21.37,21.37,24300.0,18.0399,18.0568,18.0146,18.0146,24300.0
2010-02-01 10:50:00,21.37,21.38,21.35,21.36,29700.0,18.0146,18.023,17.9978,18.0062,29700.0
2010-02-01 10:55:00,21.36,21.37,21.35,21.37,27600.0,18.0062,18.0146,17.9978,18.0146,27600.0
2010-02-01 11:00:00,21.37,21.37,21.32,21.35,141300.0,18.0146,18.0146,17.9725,17.9978,141300.0
2010-02-01 11:05:00,21.36,21.39,21.35,21.39,30000.0,18.0062,18.0315,17.9978,18.0315,30000.0
2010-02-01 11:10:00,21.39,21.39,21.35,21.36,30900.0,18.0315,18.0315,17.9978,18.0062,30900.0
2010-02-01 11:15:00,21.36,21.39,21.35,21.39,22800.0,18.0062,18.0315,17.9978,18.0315,22800.0
2010-02-01 11:20:00,21.39,21.44,21.39,21.44,25800.0,18.0315,18.0736,18.0315,18.0736,25800.0
2010-02-01 11:25:00,21.44,21.45,21.44,21.44,20400.0,18.0736,18.0821,18.0736,18.0736,20400.0
2010-02-01 11:30:00,21.44,21.45,21.43,21.45,13500.0,18.0736,18.0821,18.0652,18.0821,13500.0
2010-02-01 11:35:00,21.45,21.45,21.43,21.43,9600.0,18.0821,18.0821,18.0652,18.0652,9600.0
2010-02-01 11:40:00,21.43,21.44,21.43,21.43,15000.0,18.0652,18.0736,18.0652,18.0652,15000.0
2010-02-01 11:45:00,21.43,21.43,21.4,21.4,15900.0,18.0652,18.0652,18.0399,18.0399,15900.0
2010-02-01 11:50:00,21.4,21.4,21.38,21.39,4200.0,18.0399,18.0399,18.023,18.0315,4200.0
2010-02-01 11:55:00,21.39,21.39,21.36,21.37,11400.0,18.0315,18.0315,18.0062,18.0146,11400.0
2010-02-01 12:00:00,21.37,21.37,21.35,21.37,21300.0,18.0146,18.0146,17.9978,18.0146,21300.0
2010-02-01 12:05:00,21.36,21.37,21.35,21.35,12600.0,18.0062,18.0146,17.9978,17.9978,12600.0
2010-02-01 12:10:00,21.35,21.37,21.35,21.37,22200.0,17.9978,18.0146,17.9978,18.0146,22200.0
2010-02-01 12:15:00,21.37,21.4,21.37,21.4,11100.0,18.0146,18.0399,18.0146,18.0399,11100.0
2010-02-01 12:20:00,21.4,21.4,21.39,21.39,15600.0,18.0399,18.0399,18.0315,18.0315,15600.0
2010-02-01 12:25:00,21.39,21.41,21.39,21.41,10800.0,18.0315,18.0483,18.0315,18.0483,10800.0
2010-02-01 12:30:00,21.4,21.41,21.39,21.4,12300.0,18.0399,18.0483,18.0315,18.0399,12300.0
2010-02-01 12:35:00,21.39,21.4,21.38,21.38,11700.0,18.0315,18.0399,18.023,18.023,11700.0
2010-02-01 12:40:00,21.38,21.41,21.38,21.4,12900.0,18.023,18.0483,18.023,18.0399,12900.0
2010-02-01 12:45:00,21.41,21.41,21.39,21.41,9300.0,18.0483,18.0483,18.0315,18.0483,9300.0
2010-02-01 12:50:00,21.41,21.43,21.41,21.41,12900.0,18.0483,18.0652,18.0483,18.0483,12900.0
2010-02-01 12:55:00,21.4,21.41,21.4,21.4,12600.0,18.0399,18.0483,18.0399,18.0399,12600.0
2010-02-01 13:00:00,21.4,21.4,21.39,21.39,13200.0,18.0399,18.0399,18.0315,18.0315,13200.0
2010-02-01 13:05:00,21.4,21.41,21.4,21.41,11400.0,18.0399,18.0483,18.0399,18.0483,11400.0
2010-02-01 13:10:00,21.41,21.41,21.4,21.4,9300.0,18.0483,18.0483,18.0399,18.0399,9300.0
2010-02-01 13:15:00,21.4,21.43,21.4,21.42,8100.0,18.0399,18.0652,18.0399,18.0568,8100.0
2010-02-01 13:20:00,21.43,21.43,21.41,21.41,10200.0,18.0652,18.0652,18.0483,18.0483,10200.0
2010-02-01 13:25:00,21.41,21.41,21.4,21.4,12300.0,18.0483,18.0483,18.0399,18.0399,12300.0
2010-02-01 13:30:00,21.4,21.41,21.4,21.41,21600.0,18.0399,18.0483,18.0399,18.0483,21600.0
2010-02-01 13:35:00,21.41,21.42,21.4,21.42,66600.0,18.0483,18.0568,18.0399,18.0568,66600.0
2010-02-01 13:40:00,21.42,21.43,21.42,21.42,13200.0,18.0568,18.0652,18.0568,18.0568,13200.0
2010-02-01 13:45:00,21.42,21.44,21.41,21.44,51900.0,18.0568,18.0736,18.0483,18.0736,51900.0
2010-02-01 13:50:00,21.45,21.46,21.44,21.44,35100.0,18.0821,18.0905,18.0736,18.0736,35100.0
2010-02-01 13:55:00,21.44,21.44,21.41,21.43,64800.0,18.0736,18.0736,18.0483,18.0652,64800.0
2010-02-01 14:00:00,21.44,21.44,21.41,21.43,28500.0,18.0736,18.0736,18.0483,18.0652,28500.0
2010-02-01 14:05:00,21.43,21.47,21.42,21.47,87900.0,18.0652,18.0989,18.0568,18.0989,87900.0
2010-02-01 14:10:00,21.47,21.53,21.46,21.53,150600.0,18.0989,18.1495,18.0905,18.1495,150600.0
2010-02-01 14:15:00,21.53,21.58,21.52,21.58,127800.0,18.1495,18.1916,18.1411,18.1916,127800.0
2010-02-01 14:20:00,21.58,21.58,21.51,21.53,58500.0,18.1916,18.1916,18.1326,18.1495,58500.0
2010-02-01 14:25:00,21.53,21.53,21.47,21.47,54900.0,18.1495,18.1495,18.0989,18.0989,54900.0
2010-02-01 14:30:00,21.48,21.48,21.46,21.46,33300.0,18.1073,18.1073,18.0905,18.0905,33300.0
2010-02-01 14:35:00,21.46,21.47,21.44,21.46,26100.0,18.0905,18.0989,18.0736,18.0905,26100.0
2010-02-01 14:40:00,21.46,21.48,21.45,21.45,21600.0,18.0905,18.1073,18.0821,18.0821,21600.0
2010-02-01 14:45:00,21.45,21.46,21.44,21.45,18600.0,18.0821,18.0905,18.0736,18.0821,18600.0
2010-02-01 14:50:00,21.45,21.5,21.45,21.49,19500.0,18.0821,18.1242,18.0821,18.1158,19500.0
2010-02-01 14:55:00,21.49,21.49,21.45,21.46,19200.0,18.1158,18.1158,18.0821,18.0905,19200.0
2010-02-01 15:00:00,21.46,21.47,21.44,21.45,26700.0,18.0905,18.0989,18.0736,18.0821,26700.0
2010-02-01 15:05:00,21.45,21.45,21.44,21.44,13200.0,18.0821,18.0821,18.0736,18.0736,13200.0
2010-02-01 15:10:00,21.44,21.47,21.43,21.46,35700.0,18.0736,18.0989,18.0652,18.0905,35700.0
2010-02-01 15:15:00,21.46,21.47,21.45,21.47,45900.0,18.0905,18.0989,18.0821,18.0989,45900.0
2010-02-01 15:20:00,21.47,21.48,21.46,21.47,33300.0,18.0989,18.1073,18.0905,18.0989,33300.0
2010-02-01 15:25:00,21.47,21.49,21.47,21.47,64200.0,18.0989,18.1158,18.0989,18.0989,64200.0
2010-02-01 15:30:00,21.47,21.49,21.47,21.49,62700.0,18.0989,18.1158,18.0989,18.1158,62700.0
2010-02-01 15:35:00,21.49,21.49,21.46,21.47,73500.0,18.1158,18.1158,18.0905,18.0989,73500.0
2010-02-01 15:40:00,21.47,21.49,21.47,21.48,89400.0,18.0989,18.1158,18.0989,18.1073,89400.0
2010-02-01 15:45:00,21.48,21.48,21.47,21.47,82800.0,18.1073,18.1073,18.0989,18.0989,82800.0
2010-02-01 15:50:00,21.47,21.5,21.46,21.5,102300.0,18.0989,18.1242,18.0905,18.1242,102300.0
2010-02-01 15:55:00,21.5,21.54,21.5,21.52,271500.0,18.1242,18.1579,18.1242,18.1411,271500.0
2010-02-02 09:30:00,21.62,21.67,21.27,21.58,175500.0,18.2254,18.2675,17.9303,18.1916,175500.0
2010-02-02 09:35:00,21.59,21.62,21.56,21.61,57300.0,18.2001,18.2254,18.1748,18.2169,57300.0
2010-02-02 09:40:00,21.61,21.62,21.52,21.58,160200.0,18.2169,18.2254,18.1411,18.1916,160200.0
2010-02-02 09:45:00,21.57,21.62,21.55,21.61,104400.0,18.1832,18.2254,18.1664,18.2169,104400.0
2010-02-02 09:50:00,21.6,21.63,21.59,21.6,77400.0,18.2085,18.2338,18.2001,18.2085,77400.0
2010-02-02 09:55:00,21.6,21.65,21.59,21.65,90300.0,18.2085,18.2507,18.2001,18.2507,90300.0
2010-02-02 10:00:00,21.65,21.7,21.63,21.67,232800.0,18.2507,18.2928,18.2338,18.2675,232800.0
2010-02-02 10:05:00,21.67,21.7,21.66,21.68,131100.0,18.2675,18.2928,18.2591,18.2759,131100.0
2010-02-02 10:10:00,21.68,21.73,21.65,21.72,189300.0,18.2759,18.3181,18.2507,18.3097,189300.0
2010-02-02 10:15:00,21.72,21.8,21.72,21.77,96600.0,18.3097,18.3771,18.3097,18.3518,96600.0
2010-02-02 10:20:00,21.78,21.85,21.77,21.82,92700.0,18.3602,18.4192,18.3518,18.394,92700.0
2010-02-02 10:25:00,21.81,21.84,21.81,21.82,43500.0,18.3855,18.4108,18.3855,18.394,43500.0
2010-02-02 10:30:00,21.82,21.85,21.82,21.83,33000.0,18.394,18.4192,18.394,18.4024,33000.0
2010-02-02 10:35:00,21.83,21.83,21.81,21.82,60600.0,18.4024,18.4024,18.3855,18.394,60600.0
2010-02-02 10:40:00,21.79,21.79,21.75,21.77,37800.0,18.3687,18.3687,18.3349,18.3518,37800.0
2010-02-02 10:45:00,21.76,21.77,21.75,21.75,69300.0,18.3434,18.3518,18.3349,18.3349,69300.0
2010-02-02 10:50:00,21.75,21.75,21.68,21.69,98100.0,18.3349,18.3349,18.2759,18.2844,98100.0
2010-02-02 10:55:00,21.69,21.69,21.67,21.68,28200.0,18.2844,18.2844,18.2675,18.2759,28200.0
2010-02-02 11:00:00,21.68,21.69,21.65,21.67,31200.0,18.2759,18.2844,18.2507,18.2675,31200.0
2010-02-02 11:05:00,21.67,21.69,21.66,21.69,53100.0,18.2675,18.2844,18.2591,18.2844,53100.0
2010-02-02 11:10:00,21.68,21.69,21.67,21.68,36600.0,18.2759,18.2844,18.2675,18.2759,36600.0
2010-02-02 11:15:00,21.69,21.69,21.67,21.68,34800.0,18.2844,18.2844,18.2675,18.2759,34800.0
2010-02-02 11:20:00,21.68,21.74,21.68,21.73,31800.0,18.2759,18.3265,18.2759,18.3181,31800.0
2010-02-02 11:25:00,21.73,21.75,21.72,21.73,31500.0,18.3181,18.3349,18.3097,18.3181,31500.0
2010-02-02 11:30:00,21.73,21.75,21.72,21.72,31500.0,18.3181,18.3349,18.3097,18.3097,31500.0
2010-02-02 11:35:00,21.72,21.75,21.72,21.74,36600.0,18.3097,18.3349,18.3097,18.3265,36600.0
2010-02-02 11:40:00,21.75,21.77,21.74,21.77,37200.0,18.3349,18.3518,18.3265,18.3518,37200.0
2010-02-02 11:45:00,21.77,21.77,21.74,21.75,35400.0,18.3518,18.3518,18.3265,18.3349,35400.0
2010-02-02 11:50:00,21.75,21.75,21.74,21.75,21300.0,18.3349,18.3349,18.3265,18.3349,21300.0
2010-02-02 11:55:00,21.75,21.76,21.73,21.74,26400.0,18.3349,18.3434,18.3181,18.3265,26400.0
2010-02-02 12:00:00,21.73,21.75,21.73,21.75,24600.0,18.3181,18.3349,18.3181,18.3349,24600.0
2010-02-02 12:05:00,21.75,21.77,21.75,21.77,16800.0,18.3349,18.3518,18.3349,18.3518,16800.0
2010-02-02 12:10:00,21.76,21.77,21.76,21.76,15000.0,18.3434,18.3518,18.3434,18.3434,15000.0
2010-02-02 12:15:00,21.76,21.77,21.76,21.76,27600.0,18.3434,18.3518,18.3434,18.3434,27600.0
2010-02-02 12:20:00,21.76,21.8,21.76,21.8,72300.0,18.3434,18.3771,18.3434,18.3771,72300.0
2010-02-02 12:25:00,21.8,21.85,21.79,21.84,94800.0,18.3771,18.4192,18.3687,18.4108,94800.0
2010-02-02 12:30:00,21.83,21.84,21.8,21.81,13200.0,18.4024,18.4108,18.3771,18.3855,13200.0
2010-02-02 12:35:00,21.81,21.81,21.79,21.8,88800.0,18.3855,18.3855,18.3687,18.3771,88800.0
2010-02-02 12:40:00,21.8,21.81,21.79,21.79,26700.0,18.3771,18.3855,18.3687,18.3687,26700.0
2010-02-02 12:45:00,21.8,21.8,21.78,21.78,18900.0,18.3771,18.3771,18.3602,18.3602,18900.0
2010-02-02 12:50:00,21.78,21.79,21.78,21.79,16200.0,18.3602,18.3687,18.3602,18.3687,16200.0
2010-02-02 12:55:00,21.79,21.81,21.78,21.78,24900.0,18.3687,18.3855,18.3602,18.3602,24900.0
2010-02-02 13:00:00,21.78,21.8,21.78,21.78,27900.0,18.3602,18.3771,18.3602,18.3602,27900.0
2010-02-02 13:05:00,21.78,21.79,21.78,21.78,9300.0,18.3602,18.3687,18.3602,18.3602,9300.0
2010-02-02 13:10:00,21.78,21.79,21.77,21.78,25200.0,18.3602,18.3687,18.3518,18.3602,25200.0
2010-02-02 13:15:00,21.78,21.81,21.78,21.81,24600.0,18.3602,18.3855,18.3602,18.3855,24600.0
2010-02-02 13:20:00,21.81,21.85,21.81,21.81,19200.0,18.3855,18.4192,18.3855,18.3855,19200.0
2010-02-02 13:25:00,21.81,21.84,21.8,21.83,19800.0,18.3855,18.4108,18.3771,18.4024,19800.0
2010-02-02 13:30:00,21.83,21.84,21.8,21.8,29700.0,18.4024,18.4108,18.3771,18.3771,29700.0
2010-02-02 13:35:00,21.81,21.82,21.79,21.81,37500.0,18.3855,18.394,18.3687,18.3855,37500.0
2010-02-02 13:40:00,21.81,21.82,21.8,21.81,38700.0,18.3855,18.394,18.3771,18.3855,38700.0
2010-02-02 13:45:00,21.81,21.84,21.81,21.81,25500.0,18.3855,18.4108,18.3855,18.3855,25500.0
2010-02-02 13:50:00,21.81,21.82,21.8,21.8,20100.0,18.3855,18.394,18.3771,18.3771,20100.0
2010-02-02 13:55:00,21.81,21.82,21.8,21.81,34800.0,18.3855,18.394,18.3771,18.3855,34800.0
2010-02-02 14:00:00,21.81,21.83,21.8,21.83,12900.0,18.3855,18.4024,18.3771,18.4024,12900.0
2010-02-02 14:05:00,21.83,21.83,21.82,21.82,10200.0,18.4024,18.4024,18.394,18.394,10200.0
2010-02-02 14:10:00,21.82,21.85,21.82,21.85,18600.0,18.394,18.4192,18.394,18.4192,18600.0
2010-02-02 14:15:00,21.85,21.86,21.8,21.81,22500.0,18.4192,18.4277,18.3771,18.3855,22500.0
2010-02-02 14:20:00,21.82,21.83,21.8,21.83,9600.0,18.394,18.4024,18.3771,18.4024,9600.0
2010-02-02 14:25:00,21.84,21.85,21.84,21.85,18900.0,18.4108,18.4192,18.4108,18.4192,18900.0
2010-02-02 14:30:00,21.84,21.87,21.84,21.85,24900.0,18.4108,18.4361,18.4108,18.4192,24900.0
2010-02-02 14:35:00,21.85,21.85,21.83,21.85,15300.0,18.4192,18.4192,18.4024,18.4192,15300.0
2010-02-02 14:40:00,21.86,21.86,21.84,21.84,26100.0,18.4277,18.4277,18.4108,18.4108,26100.0
2010-02-02 14:45:00,21.84,21.84,21.81,21.81,56100.0,18.4108,18.4108,18.3855,18.3855,56100.0
2010-02-02 14:50:00,21.81,21.81,21.79,21.81,60000.0,18.3855,18.3855,18.3687,18.3855,60000.0
2010-02-02 14:55:00,21.8,21.81,21.75,21.75,143100.0,18.3771,18.3855,18.3349,18.3349,143100.0
2010-02-02 15:00:00,21.75,21.76,21.73,21.76,93600.0,18.3349,18.3434,18.3181,18.3434,93600.0
2010-02-02 15:05:00,21.76,21.77,21.76,21.77,43200.0,18.3434,18.3518,18.3434,18.3518,43200.0
2010-02-02 15:10:00,21.77,21.82,21.76,21.82,51900.0,18.3518,18.394,18.3434,18.394,51900.0
2010-02-02 15:15:00,21.82,21.85,21.82,21.83,38700.0,18.394,18.4192,18.394,18.4024,38700.0
2010-02-02 15:20:00,21.83,21.83,21.8,21.81,28500.0,18.4024,18.4024,18.3771,18.3855,28500.0
2010-02-02 15:25:00,21.79,21.8,21.78,21.78,36900.0,18.3687,18.3771,18.3602,18.3602,36900.0
2010-02-02 15:30:00,21.78,21.8,21.78,21.79,52500.0,18.3602,18.3771,18.3602,18.3687,52500.0
2010-02-02 15:35:00,21.79,21.8,21.76,21.79,57900.0,18.3687,18.3771,18.3434,18.3687,57900.0
2010-02-02 15:40:00,21.8,21.82,21.79,21.82,121800.0,18.3771,18.394,18.3687,18.394,121800.0
2010-02-02 15:45:00,21.82,21.85,21.82,21.84,120300.0,18.394,18.4192,18.394,18.4108,120300.0
2010-02-02 15:50:00,21.84,21.87,21.83,21.85,119700.0,18.4108,18.4361,18.4024,18.4192,119700.0
2010-02-02 15:55:00,21.85,21.86,21.84,21.85,218400.0,18.4192,18.4277,18.4108,18.4192,218400.0
2010-02-03 09:30:00,21.78,21.78,21.63,21.66,79800.0,18.3602,18.3602,18.2338,18.2591,79800.0
2010-02-03 09:35:00,21.67,21.72,21.65,21.66,33600.0,18.2675,18.3097,18.2507,18.2591,33600.0
2010-02-03 09:40:00,21.66,21.72,21.66,21.71,52500.0,18.2591,18.3097,18.2591,18.3012,52500.0
2010-02-03 09:45:00,21.71,21.72,21.68,21.68,20100.0,18.3012,18.3097,18.2759,18.2759,20100.0
2010-02-03 09:50:00,21.68,21.68,21.64,21.64,37800.0,18.2759,18.2759,18.2422,18.2422,37800.0
2010-02-03 09:55:00,21.65,21.66,21.58,21.59,134700.0,18.2507,18.2591,18.1916,18.2001,134700.0
2010-02-03 10:00:00,21.59,21.59,21.54,21.56,73800.0,18.2001,18.2001,18.1579,18.1748,73800.0
2010-02-03 10:05:00,21.56,21.6,21.55,21.56,69600.0,18.1748,18.2085,18.1664,18.1748,69600.0
2010-02-03 10:10:00,21.56,21.6,21.54,21.56,65100.0,18.1748,18.2085,18.1579,18.1748,65100.0
2010-02-03 10:15:00,21.56,21.57,21.51,21.51,72600.0,18.1748,18.1832,18.1326,18.1326,72600.0
2010-02-03 10:20:00,21.51,21.51,21.49,21.5,50400.0,18.1326,18.1326,18.1158,18.1242,50400.0
2010-02-03 10:25:00,21.5,21.52,21.48,21.52,67200.0,18.1242,18.1411,18.1073,18.1411,67200.0
2010-02-03 10:30:00,21.51,21.52,21.49,21.5,75900.0,18.1326,18.1411,18.1158,18.1242,75900.0
2010-02-03 10:35:00,21.5,21.5,21.43,21.46,112200.0,18.1242,18.1242,18.0652,18.0905,112200.0
2010-02-03 10:40:00,21.46,21.47,21.45,21.47,45300.0,18.0905,18.0989,18.0821,18.0989,45300.0
2010-02-03 10:45:00,21.46,21.55,21.46,21.55,113100.0,18.0905,18.1664,18.0905,18.1664,113100.0
2010-02-03 10:50:00,21.54,21.55,21.5,21.5,45900.0,18.1579,18.1664,18.1242,18.1242,45900.0
2010-02-03 10:55:00,21.5,21.5,21.47,21.47,57900.0,18.1242,18.1242,18.0989,18.0989,57900.0
2010-02-03 11:00:00,21.47,21.48,21.44,21.44,71700.0,18.0989,18.1073,18.0736,18.0736,71700.0
2010-02-03 11:05:00,21.44,21.47,21.44,21.46,76200.0,18.0736,18.0989,18.0736,18.0905,76200.0
2010-02-03 11:10:00,21.46,21.47,21.44,21.45,37500.0,18.0905,18.0989,18.0736,18.0821,37500.0
2010-02-03 11:15:00,21.45,21.48,21.44,21.47,73500.0,18.0821,18.1073,18.0736,18.0989,73500.0
2010-02-03 11:20:00,21.47,21.47,21.45,21.46,43500.0,18.0989,18.0989,18.0821,18.0905,43500.0
2010-02-03 11:25:00,21.46,21.46,21.44,21.46,69600.0,18.0905,18.0905,18.0736,18.0905,69600.0
2010-02-03 11:30:00,21.46,21.47,21.45,21.45,14100.0,18.0905,18.0989,18.0821,18.0821,14100.0
2010-02-03 11:35:00,21.46,21.46,21.41,21.42,30600.0,18.0905,18.0905,18.0483,18.0568,30600.0
2010-02-03 11:40:00,21.41,21.41,21.36,21.37,45600.0,18.0483,18.0483,18.0062,18.0146,45600.0
2010-02-03 11:45:00,21.37,21.4,21.36,21.39,27900.0,18.0146,18.0399,18.0062,18.0315,27900.0
2010-02-03 11:50:00,21.39,21.39,21.36,21.37,67500.0,18.0315,18.0315,18.0062,18.0146,67500.0
2010-02-03 11:55:00,21.36,21.37,21.32,21.34,124500.0,18.0062,18.0146,17.9725,17.9893,124500.0
2010-02-03 12:00:00,21.34,21.39,21.33,21.37,94800.0,17.9893,18.0315,17.9809,18.0146,94800.0
2010-02-03 12:05:00,21.38,21.4,21.36,21.38,81300.0,18.023,18.0399,18.0062,18.023,81300.0
2010-02-03 12:10:00,21.38,21.39,21.34,21.38,61200.0,18.023,18.0315,17.9893,18.023,61200.0
2010-02-03 12:15:00,21.38,21.4,21.38,21.4,32100.0,18.023,18.0399,18.023,18.0399,32100.0
2010-02-03 12:20:00,21.4,21.4,21.4,21.4,33900.0,18.0399,18.0399,18.0399,18.0399,33900.0
2010-02-03 12:25:00,21.4,21.41,21.4,21.41,26100.0,18.0399,18.0483,18.0399,18.0483,26100.0
2010-02-03 12:30:00,21.41,21.42,21.41,21.42,41100.0,18.0483,18.0568,18.0483,18.0568,41100.0
2010-02-03 12:35:00,21.42,21.43,21.42,21.42,34800.0,18.0568,18.0652,18.0568,18.0568,34800.0
2010-02-03 12:40:00,21.42,21.42,21.39,21.39,59400.0,18.0568,18.0568,18.0315,18.0315,59400.0
2010-02-03 12:45:00,21.39,21.4,21.38,21.39,62100.0,18.0315,18.0399,18.023,18.0315,62100.0
2010-02-03 12:50:00,21.39,21.42,21.39,21.42,23700.0,18.0315,18.0568,18.0315,18.0568,23700.0
2010-02-03 12:55:00,21.42,21.42,21.41,21.41,27000.0,18.0568,18.0568,18.0483,18.0483,27000.0
2010-02-03 13:00:00,21.41,21.42,21.41,21.42,29400.0,18.0483,18.0568,18.0483,18.0568,29400.0
2010-02-03 13:05:00,21.42,21.44,21.42,21.44,63900.0,18.0568,18.0736,18.0568,18.0736,63900.0
2010-02-03 13:10:00,21.43,21.44,21.43,21.43,39300.0,18.0652,18.0736,18.0652,18.0652,39300.0
2010-02-03 13:15:00,21.43,21.43,21.42,21.43,44100.0,18.0652,18.0652,18.0568,18.0652,44100.0
2010-02-03 13:20:00,21.43,21.43,21.42,21.42,18600.0,18.0652,18.0652,18.0568,18.0568,18600.0
2010-02-03 13:25:00,21.42,21.42,21.41,21.41,22800.0,18.0568,18.0568,18.0483,18.0483,22800.0
2010-02-03 13:30:00,21.42,21.44,21.41,21.44,16800.0,18.0568,18.0736,18.0483,18.0736,16800.0
2010-02-03 13:35:00,21.43,21.44,21.39,21.39,15000.0,18.0652,18.0736,18.0315,18.0315,15000.0
2010-02-03 13:40:00,21.39,21.41,21.37,21.39,50400.0,18.0315,18.0483,18.0146,18.0315,50400.0
2010-02-03 13:45:00,21.38,21.41,21.38,21.4,52500.0,18.023,18.0483,18.023,18.0399,52500.0
2010-02-03 13:50:00,21.4,21.4,21.36,21.37,31500.0,18.0399,18.0399,18.0062,18.0146,31500.0
2010-02-03 13:55:00,21.36,21.4,21.36,21.4,33000.0,18.0062,18.0399,18.0062,18.0399,33000.0
2010-02-03 14:00:00,21.4,21.41,21.39,21.39,21600.0,18.0399,18.0483,18.0315,18.0315,21600.0
2010-02-03 14:05:00,21.39,21.4,21.38,21.38,39900.0,18.0315,18.0399,18.023,18.023,39900.0
2010-02-03 14:10:00,21.38,21.39,21.38,21.39,30000.0,18.023,18.0315,18.023,18.0315,30000.0
2010-02-03 14:15:00,21.39,21.39,21.36,21.36,64500.0,18.0315,18.0315,18.0062,18.0062,64500.0
2010-02-03 14:20:00,21.36,21.37,21.34,21.34,40200.0,18.0062,18.0146,17.9893,17.9893,40200.0
2010-02-03 14:25:00,21.35,21.36,21.33,21.35,49200.0,17.9978,18.0062,17.9809,17.9978,49200.0
2010-02-03 14:30:00,21.35,21.38,21.34,21.36,66300.0,17.9978,18.023,17.9893,18.0062,66300.0
2010-02-03 14:35:00,21.36,21.36,21.33,21.33,32100.0,18.0062,18.0062,17.9809,17.9809,32100.0
2010-02-03 14:40:00,21.33,21.33,21.32,21.33,46500.0,17.9809,17.9809,17.9725,17.9809,46500.0
2010-02-03 14:45:00,21.33,21.36,21.33,21.34,41700.0,17.9809,18.0062,17.9809,17.9893,41700.0
2010-02-03 14:50:00,21.34,21.35,21.33,21.34,59700.0,17.9893,17.9978,17.9809,17.9893,59700.0
2010-02-03 14:55:00,21.34,21.36,21.34,21.36,36000.0,17.9893,18.0062,17.9893,18.0062,36000.0
2010-02-03 15:00:00,21.36,21.42,21.36,21.41,82500.0,18.0062,18.0568,18.0062,18.0483,82500.0
2010-02-03 15:05:00,21.42,21.42,21.4,21.4,51600.0,18.0568,18.0568,18.0399,18.0399,51600.0
2010-02-03 15:10:00,21.4,21.4,21.39,21.39,54900.0,18.0399,18.0399,18.0315,18.0315,54900.0
2010-02-03 15:15:00,21.39,21.39,21.36,21.36,36300.0,18.0315,18.0315,18.0062,18.0062,36300.0
2010-02-03 15:20:00,21.36,21.36,21.35,21.35,61200.0,18.0062,18.0062,17.9978,17.9978,61200.0
2010-02-03 15:25:00,21.35,21.39,21.35,21.38,57600.0,17.9978,18.0315,17.9978,18.023,57600.0
2010-02-03 15:30:00,21.38,21.39,21.37,21.39,72900.0,18.023,18.0315,18.0146,18.0315,72900.0
2010-02-03 15:35:00,21.38,21.4,21.38,21.4,75600.0,18.023,18.0399,18.023,18.0399,75600.0
2010-02-03 15:40:00,21.4,21.41,21.38,21.38,150900.0,18.0399,18.0483,18.023,18.023,150900.0
2010-02-03 15:45:00,21.39,21.42,21.38,21.41,120600.0,18.0315,18.0568,18.023,18.0483,120600.0
2010-02-03 15:50:00,21.4,21.43,21.4,21.42,90900.0,18.0399,18.0652,18.0399,18.0568,90900.0
2010-02-03 15:55:00,21.43,21.43,21.4,21.42,165900.0,18.0652,18.0652,18.0399,18.0568,165900.0
2010-02-04 09:30:00,21.38,21.38,21.16,21.29,88800.0,18.023,18.023,17.8376,17.9472,88800.0
2010-02-04 09:35:00,21.29,21.39,21.29,21.36,66600.0,17.9472,18.0315,17.9472,18.0062,66600.0
2010-02-04 09:40:00,21.39,21.39,21.25,21.29,77100.0,18.0315,18.0315,17.9135,17.9472,77100.0
2010-02-04 09:45:00,21.26,21.27,21.18,21.26,48600.0,17.9219,17.9303,17.8544,17.9219,48600.0
2010-02-04 09:50:00,21.25,21.28,21.24,21.26,44700.0,17.9135,17.9387,17.905,17.9219,44700.0
2010-02-04 09:55:00,21.25,21.28,21.24,21.24,83700.0,17.9135,17.9387,17.905,17.905,83700.0
2010-02-04 10:00:00,21.24,21.26,21.19,21.26,49500.0,17.905,17.9219,17.8629,17.9219,49500.0
2010-02-04 10:05:00,21.25,21.27,21.2,21.22,53100.0,17.9135,17.9303,17.8713,17.8882,53100.0
2010-02-04 10:10:00,21.21,21.21,21.18,21.2,87600.0,17.8797,17.8797,17.8544,17.8713,87600.0
2010-02-04 10:15:00,21.2,21.27,21.18,21.27,57000.0,17.8713,17.9303,17.8544,17.9303,57000.0
2010-02-04 10:20:00,21.27,21.3,21.23,21.25,112800.0,17.9303,17.9556,17.8966,17.9135,112800.0
2010-02-04 10:25:00,21.25,21.25,21.16,21.19,102000.0,17.9135,17.9135,17.8376,17.8629,102000.0
2010-02-04 10:30:00,21.19,21.28,21.18,21.25,55200.0,17.8629,17.9387,17.8544,17.9135,55200.0
2010-02-04 10:35:00,21.24,21.26,21.24,21.25,68700.0,17.905,17.9219,17.905,17.9135,68700.0
2010-02-04 10:40:00,21.25,21.26,21.21,21.26,26100.0,17.9135,17.9219,17.8797,17.9219,26100.0
2010-02-04 10:45:00,21.26,21.27,21.23,21.27,50400.0,17.9219,17.9303,17.8966,17.9303,50400.0
2010-02-04 10:50:00,21.27,21.27,21.23,21.24,35700.0,17.9303,17.9303,17.8966,17.905,35700.0
2010-02-04 10:55:00,21.23,21.24,21.19,21.19,20700.0,17.8966,17.905,17.8629,17.8629,20700.0
2010-02-04 11:00:00,21.19,21.25,21.18,21.24,47100.0,17.8629,17.9135,17.8544,17.905,47100.0
2010-02-04 11:05:00,21.24,21.27,21.24,21.25,39900.0,17.905,17.9303,17.905,17.9135,39900.0
2010-02-04 11:10:00,21.24,21.26,21.23,21.25,26100.0,17.905,17.9219,17.8966,17.9135,26100.0
2010-02-04 11:15:00,21.24,21.24,21.2,21.23,34200.0,17.905,17.905,17.8713,17.8966,34200.0
2010-02-04 11:20:00,21.23,21.25,21.21,21.25,180900.0,17.8966,17.9135,17.8797,17.9135,180900.0
2010-02-04 11:25:00,21.26,21.3,21.25,21.3,47100.0,17.9219,17.9556,17.9135,17.9556,47100.0
2010-02-04 11:30:00,21.3,21.3,21.26,21.26,18600.0,17.9556,17.9556,17.9219,17.9219,18600.0
2010-02-04 11:35:00,21.26,21.26,21.23,21.23,35100.0,17.9219,17.9219,17.8966,17.8966,35100.0
2010-02-04 11:40:00,21.23,21.24,21.22,21.24,60300.0,17.8966,17.905,17.8882,17.905,60300.0
2010-02-04 11:45:00,21.24,21.28,21.24,21.26,23400.0,17.905,17.9387,17.905,17.9219,23400.0
2010-02-04 11:50:00,21.25,21.29,21.25,21.28,30300.0,17.9135,17.9472,17.9135,17.9387,30300.0
2010-02-04 11:55:00,21.28,21.28,21.25,21.25,11700.0,17.9387,17.9387,17.9135,17.9135,11700.0
2010-02-04 12:00:00,21.25,21.26,21.25,21.25,40200.0,17.9135,17.9219,17.9135,17.9135,40200.0
2010-02-04 12:05:00,21.25,21.27,21.23,21.27,27600.0,17.9135,17.9303,17.8966,17.9303,27600.0
2010-02-04 12:10:00,21.27,21.28,21.26,21.26,10500.0,17.9303,17.9387,17.9219,17.9219,10500.0
2010-02-04 12:15:00,21.26,21.27,21.25,21.25,15600.0,17.9219,17.9303,17.9135,17.9135,15600.0
2010-02-04 12:20:00,21.25,21.31,21.25,21.28,36000.0,17.9135,17.964,17.9135,17.9387,36000.0
2010-02-04 12:25:00,21.28,21.28,21.26,21.26,15000.0,17.9387,17.9387,17.9219,17.9219,15000.0
2010-02-04 12:30:00,21.25,21.26,21.25,21.25,17400.0,17.9135,17.9219,17.9135,17.9135,17400.0
2010-02-04 12:35:00,21.26,21.26,21.25,21.26,18000.0,17.9219,17.9219,17.9135,17.9219,18000.0
2010-02-04 12:40:00,21.25,21.29,21.25,21.27,50700.0,17.9135,17.9472,17.9135,17.9303,50700.0
2010-02-04 12:45:00,21.27,21.27,21.23,21.23,60000.0,17.9303,17.9303,17.8966,17.8966,60000.0
2010-02-04 12:50:00,21.23,21.28,21.23,21.28,93600.0,17.8966,17.9387,17.8966,17.9387,93600.0
2010-02-04 12:55:00,21.27,21.3,21.27,21.3,28500.0,17.9303,17.9556,17.9303,17.9556,28500.0
2010-02-04 13:00:00,21.3,21.3,21.29,21.29,22500.0,17.9556,17.9556,17.9472,17.9472,22500.0
2010-02-04 13:05:00,21.28,21.29,21.28,21.29,12900.0,17.9387,17.9472,17.9387,17.9472,12900.0
2010-02-04 13:10:00,21.29,21.29,21.27,21.28,25200.0,17.9472,17.9472,17.9303,17.9387,25200.0
2010-02-04 13:15:00,21.27,21.29,21.27,21.29,12300.0,17.9303,17.9472,17.9303,17.9472,12300.0
2010-02-04 13:20:00,21.29,21.3,21.28,21.28,39300.0,17.9472,17.9556,17.9387,17.9387,39300.0
2010-02-04 13:25:00,21.28,21.31,21.28,21.3,33000.0,17.9387,17.964,17.9387,17.9556,33000.0
2010-02-04 13:30:00,21.3,21.3,21.27,21.28,65100.0,17.9556,17.9556,17.9303,17.9387,65100.0
2010-02-04 13:35:00,21.28,21.29,21.26,21.26,31800.0,17.9387,17.9472,17.9219,17.9219,31800.0
2010-02-04 13:40:00,21.26,21.26,21.25,21.25,23400.0,17.9219,17.9219,17.9135,17.9135,23400.0
2010-02-04 13:45:00,21.25,21.28,21.25,21.28,50700.0,17.9135,17.9387,17.9135,17.9387,50700.0
2010-02-04 13:50:00,21.28,21.28,21.27,21.27,36900.0,17.9387,17.9387,17.9303,17.9303,36900.0
2010-02-04 13:55:00,21.28,21.28,21.27,21.27,24300.0,17.9387,17.9387,17.9303,17.9303,24300.0
2010-02-04 14:00:00,21.27,21.28,21.27,21.28,22200.0,17.9303,17.9387,17.9303,17.9387,22200.0
2010-02-04 14:05:00,21.28,21.3,21.28,21.28,43800.0,17.9387,17.9556,17.9387,17.9387,43800.0
2010-02-04 14:10:00,21.28,21.31,21.28,21.3,41400.0,17.9387,17.964,17.9387,17.9556,41400.0
2010-02-04 14:15:00,21.3,21.31,21.28,21.3,32700.0,17.9556,17.964,17.9387,17.9556,32700.0
2010-02-04 14:20:00,21.29,21.33,21.29,21.32,24900.0,17.9472,17.9809,17.9472,17.9725,24900.0
2010-02-04 14:25:00,21.32,21.35,21.31,21.33,31200.0,17.9725,17.9978,17.964,17.9809,31200.0
2010-02-04 14:30:00,21.33,21.35,21.32,21.34,66000.0,17.9809,17.9978,17.9725,17.9893,66000.0
2010-02-04 14:35:00,21.34,21.34,21.33,21.33,15900.0,17.9893,17.9893,17.9809,17.9809,15900.0
2010-02-04 14:40:00,21.33,21.34,21.32,21.33,49200.0,17.9809,17.9893,17.9725,17.9809,49200.0
2010-02-04 14:45:00,21.33,21.37,21.33,21.36,78000.0,17.9809,18.0146,17.9809,18.0062,78000.0
2010-02-04 14:50:00,21.36,21.36,21.33,21.33,27600.0,18.0062,18.0062,17.9809,17.9809,27600.0
2010-02-04 14:55:00,21.33,21.34,21.32,21.32,27900.0,17.9809,17.9893,17.9725,17.9725,27900.0
2010-02-04 15:00:00,21.33,21.33,21.32,21.33,48600.0,17.9809,17.9809,17.9725,17.9809,48600.0
2010-02-04 15:05:00,21.33,21.34,21.32,21.32,45900.0,17.9809,17.9893,17.9725,17.9725,45900.0
2010-02-04 15:10:00,21.32,21.32,21.29,21.29,26100.0,17.9725,17.9725,17.9472,17.9472,26100.0
2010-02-04 15:15:00,21.28,21.29,21.27,21.27,39900.0,17.9387,17.9472,17.9303,17.9303,39900.0
2010-02-04 15:20:00,21.27,21.28,21.26,21.26,57600.0,17.9303,17.9387,17.9219,17.9219,57600.0
2010-02-04 15:25:00,21.26,21.28,21.26,21.26,28800.0,17.9219,17.9387,17.9219,17.9219,28800.0
2010-02-04 15:30:00,21.26,21.29,21.25,21.28,60000.0,17.9219,17.9472,17.9135,17.9387,60000.0
2010-02-04 15:35:00,21.28,21.28,21.26,21.27,116700.0,17.9387,17.9387,17.9219,17.9303,116700.0
2010-02-04 15:40:00,21.27,21.29,21.27,21.28,97200.0,17.9303,17.9472,17.9303,17.9387,97200.0
2010-02-04 15:45:00,21.27,21.29,21.27,21.28,180300.0,17.9303,17.9472,17.9303,17.9387,180300.0
2010-02-04 15:50:00,21.28,21.29,21.27,21.28,213000.0,17.9387,17.9472,17.9303,17.9387,213000.0
2010-02-04 15:55:00,21.28,21.29,21.25,21.28,446100.0,17.9387,17.9472,17.9135,17.9387,446100.0
2010-02-05 09:30:00,21.34,21.42,21.28,21.32,72600.0,17.9893,18.0568,17.9387,17.9725,72600.0
2010-02-05 09:35:00,21.33,21.35,21.19,21.24,59400.0,17.9809,17.9978,17.8629,17.905,59400.0
2010-02-05 09:40:00,21.24,21.27,21.2,21.24,40200.0,17.905,17.9303,17.8713,17.905,40200.0
2010-02-05 09:45:00,21.24,21.3,21.23,21.23,24000.0,17.905,17.9556,17.8966,17.8966,24000.0
2010-02-05 09:50:00,21.22,21.22,21.19,21.2,30000.0,17.8882,17.8882,17.8629,17.8713,30000.0
2010-02-05 09:55:00,21.19,21.19,21.13,21.13,16200.0,17.8629,17.8629,17.8123,17.8123,16200.0
2010-02-05 10:00:00,21.13,21.16,21.13,21.15,38400.0,17.8123,17.8376,17.8123,17.8292,38400.0
2010-02-05 10:05:00,21.15,21.17,21.14,21.14,90000.0,17.8292,17.846,17.8207,17.8207,90000.0
2010-02-05 10:10:00,21.14,21.18,21.14,21.16,86700.0,17.8207,17.8544,17.8207,17.8376,86700.0
2010-02-05 10:15:00,21.15,21.16,21.13,21.13,36600.0,17.8292,17.8376,17.8123,17.8123,36600.0
2010-02-05 10:20:00,21.12,21.19,21.12,21.17,306900.0,17.8039,17.8629,17.8039,17.846,306900.0
2010-02-05 10:25:00,21.17,21.19,21.12,21.17,63600.0,17.846,17.8629,17.8039,17.846,63600.0
2010-02-05 10:30:00,21.17,21.24,21.17,21.24,30300.0,17.846,17.905,17.846,17.905,30300.0
2010-02-05 10:35:00,21.23,21.23,21.16,21.16,28800.0,17.8966,17.8966,17.8376,17.8376,28800.0
2010-02-05 10:40:00,21.16,21.23,21.16,21.21,60900.0,17.8376,17.8966,17.8376,17.8797,60900.0
2010-02-05 10:45:00,21.22,21.24,21.21,21.23,26400.0,17.8882,17.905,17.8797,17.8966,26400.0
2010-02-05 10:50:00,21.24,21.26,21.24,21.25,13500.0,17.905,17.9219,17.905,17.9135,13500.0
2010-02-05 10:55:00,21.24,21.24,21.2,21.21,8700.0,17.905,17.905,17.8713,17.8797,8700.0
2010-02-05 11:00:00,21.21,21.21,21.18,21.19,65400.0,17.8797,17.8797,17.8544,17.8629,65400.0
2010-02-05 11:05:00,21.19,21.22,21.19,21.22,9300.0,17.8629,17.8882,17.8629,17.8882,9300.0
2010-02-05 11:10:00,21.21,21.22,21.19,21.21,27000.0,17.8797,17.8882,17.8629,17.8797,27000.0
2010-02-05 11:15:00,21.2,21.25,21.18,21.25,16200.0,17.8713,17.9135,17.8544,17.9135,16200.0
2010-02-05 11:20:00,21.25,21.25,21.21,21.22,15900.0,17.9135,17.9135,17.8797,17.8882,15900.0
2010-02-05 11:25:00,21.22,21.24,21.21,21.21,15000.0,17.8882,17.905,17.8797,17.8797,15000.0
2010-02-05 11:30:00,21.2,21.22,21.2,21.2,20100.0,17.8713,17.8882,17.8713,17.8713,20100.0
2010-02-05 11:35:00,21.2,21.21,21.18,21.19,27900.0,17.8713,17.8797,17.8544,17.8629,27900.0
2010-02-05 11:40:00,21.19,21.23,21.17,21.21,59100.0,17.8629,17.8966,17.846,17.8797,59100.0
2010-02-05 11:45:00,21.21,21.21,21.17,21.18,52500.0,17.8797,17.8797,17.846,17.8544,52500.0
2010-02-05 11:50:00,21.17,21.21,21.17,21.21,55800.0,17.846,17.8797,17.846,17.8797,55800.0
2010-02-05 11:55:00,21.21,21.21,21.2,21.21,12300.0,17.8797,17.8797,17.8713,17.8797,12300.0
2010-02-05 12:00:00,21.21,21.23,21.2,21.2,15000.0,17.8797,17.8966,17.8713,17.8713,15000.0
2010-02-05 12:05:00,21.21,21.21,21.2,21.2,14400.0,17.8797,17.8797,17.8713,17.8713,14400.0
2010-02-05 12:10:00,21.2,21.2,21.18,21.19,19800.0,17.8713,17.8713,17.8544,17.8629,19800.0
2010-02-05 12:15:00,21.19,21.21,21.18,21.21,17400.0,17.8629,17.8797,17.8544,17.8797,17400.0
2010-02-05 12:20:00,21.21,21.25,21.21,21.21,19500.0,17.8797,17.9135,17.8797,17.8797,19500.0
2010-02-05 12:25:00,21.22,21.23,21.22,21.23,7500.0,17.8882,17.8966,17.8882,17.8966,7500.0
2010-02-05 12:30:00,21.23,21.23,21.18,21.18,22800.0,17.8966,17.8966,17.8544,17.8544,22800.0
2010-02-05 12:35:00,21.18,21.21,21.18,21.19,25500.0,17.8544,17.8797,17.8544,17.8629,25500.0
2010-02-05 12:40:00,21.19,21.19,21.17,21.18,55500.0,17.8629,17.8629,17.846,17.8544,55500.0
2010-02-05 12:45:00,21.17,21.2,21.17,21.18,36000.0,17.846,17.8713,17.846,17.8544,36000.0
2010-02-05 12:50:00,21.18,21.18,21.16,21.17,49200.0,17.8544,17.8544,17.8376,17.846,49200.0
2010-02-05 12:55:00,21.17,21.23,21.17,21.23,9900.0,17.846,17.8966,17.846,17.8966,9900.0
2010-02-05 13:00:00,21.22,21.22,21.2,21.22,15300.0,17.8882,17.8882,17.8713,17.8882,15300.0
2010-02-05 13:05:00,21.21,21.21,21.15,21.16,19200.0,17.8797,17.8797,17.8292,17.8376,19200.0
2010-02-05 13:10:00,21.16,21.18,21.15,21.18,64800.0,17.8376,17.8544,17.8292,17.8544,64800.0
2010-02-05 13:15:00,21.18,21.21,21.17,21.2,30600.0,17.8544,17.8797,17.846,17.8713,30600.0
2010-02-05 13:20:00,21.2,21.2,21.13,21.13,52800.0,17.8713,17.8713,17.8123,17.8123,52800.0
2010-02-05 13:25:00,21.13,21.14,21.09,21.09,32700.0,17.8123,17.8207,17.7786,17.7786,32700.0
2010-02-05 13:30:00,21.09,21.12,21.03,21.03,230100.0,17.7786,17.8039,17.728,17.728,230100.0
2010-02-05 13:35:00,21.03,21.07,21.01,21.02,33900.0,17.728,17.7617,17.7111,17.7196,33900.0
2010-02-05 13:40:00,21.02,21.03,20.95,20.98,204000.0,17.7196,17.728,17.6606,17.6859,204000.0
2010-02-05 13:45:00,20.98,21.01,20.97,20.99,36000.0,17.6859,17.7111,17.6774,17.6943,36000.0
2010-02-05 13:50:00,20.99,21.01,20.96,21.01,54600.0,17.6943,17.7111,17.669,17.7111,54600.0
2010-02-05 13:55:00,21.0,21.02,20.97,20.97,29100.0,17.7027,17.7196,17.6774,17.6774,29100.0
2010-02-05 14:00:00,20.97,21.0,20.96,21.0,42600.0,17.6774,17.7027,17.669,17.7027,42600.0
2010-02-05 14:05:00,21.01,21.02,20.99,21.0,52200.0,17.7111,17.7196,17.6943,17.7027,52200.0
2010-02-05 14:10:00,21.0,21.01,20.98,21.01,39600.0,17.7027,17.7111,17.6859,17.7111,39600.0
2010-02-05 14:15:00,21.01,21.03,21.01,21.01,32400.0,17.7111,17.728,17.7111,17.7111,32400.0
2010-02-05 14:20:00,21.02,21.02,20.99,20.99,36300.0,17.7196,17.7196,17.6943,17.6943,36300.0
2010-02-05 14:25:00,20.99,21.02,20.99,21.02,41700.0,17.6943,17.7196,17.6943,17.7196,41700.0
2010-02-05 14:30:00,21.02,21.04,20.99,21.04,60600.0,17.7196,17.7364,17.6943,17.7364,60600.0
2010-02-05 14:35:00,21.04,21.05,21.01,21.03,43200.0,17.7364,17.7449,17.7111,17.728,43200.0
2010-02-05 14:40:00,21.03,21.03,20.97,20.98,66000.0,17.728,17.728,17.6774,17.6859,66000.0
2010-02-05 14:45:00,20.99,21.03,20.99,21.03,57600.0,17.6943,17.728,17.6943,17.728,57600.0
2010-02-05 14:50:00,21.03,21.04,21.01,21.03,54000.0,17.728,17.7364,17.7111,17.728,54000.0
2010-02-05 14:55:00,21.03,21.03,20.99,21.01,42300.0,17.728,17.728,17.6943,17.7111,42300.0
2010-02-05 15:00:00,21.01,21.06,21.0,21.05,34800.0,17.7111,17.7533,17.7027,17.7449,34800.0
2010-02-05 15:05:00,21.04,21.17,21.04,21.16,62100.0,17.7364,17.846,17.7364,17.8376,62100.0
2010-02-05 15:10:00,21.15,21.2,21.11,21.2,42300.0,17.8292,17.8713,17.7954,17.8713,42300.0
2010-02-05 15:15:00,21.19,21.19,21.1,21.15,58200.0,17.8629,17.8629,17.787,17.8292,58200.0
2010-02-05 15:20:00,21.15,21.2,21.15,21.15,61200.0,17.8292,17.8713,17.8292,17.8292,61200.0
2010-02-05 15:25:00,21.13,21.18,21.13,21.17,49800.0,17.8123,17.8544,17.8123,17.846,49800.0
2010-02-05 15:30:00,21.18,21.22,21.15,21.21,49200.0,17.8544,17.8882,17.8292,17.8797,49200.0
2010-02-05 15:35:00,21.2,21.23,21.17,21.22,68400.0,17.8713,17.8966,17.846,17.8882,68400.0
2010-02-05 15:40:00,21.22,21.27,21.22,21.24,90300.0,17.8882,17.9303,17.8882,17.905,90300.0
2010-02-05 15:45:00,21.25,21.27,21.18,21.18,82200.0,17.9135,17.9303,17.8544,17.8544,82200.0
2010-02-05 15:50:00,21.18,21.26,21.18,21.26,86100.0,17.8544,17.9219,17.8544,17.9219,86100.0
2010-02-05 15:55:00,21.26,21.32,21.26,21.3,193500.0,17.9219,17.9725,17.9219,17.9556,193500.0
2010-02-08 09:30:00,21.33,21.33,21.2,21.21,71700.0,17.9809,17.9809,17.8713,17.8797,71700.0
2010-02-08 09:35:00,21.21,21.29,21.19,21.26,71100.0,17.8797,17.9472,17.8629,17.9219,71100.0
2010-02-08 09:40:00,21.29,21.37,21.28,21.33,44400.0,17.9472,18.0146,17.9387,17.9809,44400.0
2010-02-08 09:45:00,21.33,21.33,21.2,21.2,59700.0,17.9809,17.9809,17.8713,17.8713,59700.0
2010-02-08 09:50:00,21.21,21.27,21.2,21.27,38400.0,17.8797,17.9303,17.8713,17.9303,38400.0
2010-02-08 09:55:00,21.27,21.27,21.24,21.24,30900.0,17.9303,17.9303,17.905,17.905,30900.0
2010-02-08 10:00:00,21.24,21.31,21.24,21.27,48900.0,17.905,17.964,17.905,17.9303,48900.0
2010-02-08 10:05:00,21.26,21.32,21.26,21.31,53100.0,17.9219,17.9725,17.9219,17.964,53100.0
2010-02-08 10:10:00,21.31,21.34,21.31,21.33,28800.0,17.964,17.9893,17.964,17.9809,28800.0
2010-02-08 10:15:00,21.32,21.33,21.3,21.3,37500.0,17.9725,17.9809,17.9556,17.9556,37500.0
2010-02-08 10:20:00,21.31,21.33,21.25,21.33,230100.0,17.964,17.9809,17.9135,17.9809,230100.0
2010-02-08 10:25:00,21.33,21.34,21.27,21.3,69000.0,17.9809,17.9893,17.9303,17.9556,69000.0
2010-02-08 10:30:00,21.3,21.3,21.24,21.25,35700.0,17.9556,17.9556,17.905,17.9135,35700.0
2010-02-08 10:35:00,21.25,21.28,21.22,21.22,55500.0,17.9135,17.9387,17.8882,17.8882,55500.0
2010-02-08 10:40:00,21.22,21.27,21.22,21.27,57600.0,17.8882,17.9303,17.8882,17.9303,57600.0
2010-02-08 10:45:00,21.27,21.31,21.26,21.31,48000.0,17.9303,17.964,17.9219,17.964,48000.0
2010-02-08 10:50:00,21.31,21.31,21.28,21.31,47700.0,17.964,17.964,17.9387,17.964,47700.0
2010-02-08 10:55:00,21.31,21.35,21.31,21.34,47700.0,17.964,17.9978,17.964,17.9893,47700.0
2010-02-08 11:00:00,21.34,21.36,21.33,21.34,15900.0,17.9893,18.0062,17.9809,17.9893,15900.0
2010-02-08 11:05:00,21.33,21.36,21.3,21.35,33600.0,17.9809,18.0062,17.9556,17.9978,33600.0
2010-02-08 11:10:00,21.35,21.36,21.33,21.34,42600.0,17.9978,18.0062,17.9809,17.9893,42600.0
2010-02-08 11:15:00,21.34,21.34,21.3,21.3,31200.0,17.9893,17.9893,17.9556,17.9556,31200.0
2010-02-08 11:20:00,21.3,21.3,21.28,21.29,40200.0,17.9556,17.9556,17.9387,17.9472,40200.0
2010-02-08 11:25:00,21.29,21.33,21.29,21.31,53100.0,17.9472,17.9809,17.9472,17.964,53100.0
2010-02-08 11:30:00,21.31,21.32,21.3,21.3,30300.0,17.964,17.9725,17.9556,17.9556,30300.0
2010-02-08 11:35:00,21.3,21.33,21.29,21.33,37500.0,17.9556,17.9809,17.9472,17.9809,37500.0
2010-02-08 11:40:00,21.32,21.34,21.32,21.33,16200.0,17.9725,17.9893,17.9725,17.9809,16200.0
2010-02-08 11:45:00,21.33,21.33,21.31,21.33,21600.0,17.9809,17.9809,17.964,17.9809,21600.0
2010-02-08 11:50:00,21.33,21.34,21.29,21.31,58800.0,17.9809,17.9893,17.9472,17.964,58800.0
2010-02-08 11:55:00,21.31,21.31,21.27,21.27,25500.0,17.964,17.964,17.9303,17.9303,25500.0
2010-02-08 12:00:00,21.27,21.28,21.23,21.23,16200.0,17.9303,17.9387,17.8966,17.8966,16200.0
2010-02-08 12:05:00,21.23,21.24,21.23,21.23,28500.0,17.8966,17.905,17.8966,17.8966,28500.0
2010-02-08 12:10:00,21.23,21.24,21.21,21.21,15000.0,17.8966,17.905,17.8797,17.8797,15000.0
2010-02-08 12:15:00,21.21,21.24,21.21,21.24,20700.0,17.8797,17.905,17.8797,17.905,20700.0
2010-02-08 12:20:00,21.24,21.24,21.2,21.2,21600.0,17.905,17.905,17.8713,17.8713,21600.0
2010-02-08 12:25:00,21.2,21.21,21.19,21.21,23100.0,17.8713,17.8797,17.8629,17.8797,23100.0
2010-02-08 12:30:00,21.21,21.26,21.2,21.26,84300.0,17.8797,17.9219,17.8713,17.9219,84300.0
2010-02-08 12:35:00,21.26,21.28,21.26,21.28,25800.0,17.9219,17.9387,17.9219,17.9387,25800.0
2010-02-08 12:40:00,21.29,21.31,21.25,21.3,80400.0,17.9472,17.964,17.9135,17.9556,80400.0
2010-02-08 12:45:00,21.3,21.3,21.27,21.27,11400.0,17.9556,17.9556,17.9303,17.9303,11400.0
2010-02-08 12:50:00,21.27,21.3,21.27,21.3,16500.0,17.9303,17.9556,17.9303,17.9556,16500.0
2010-02-08 12:55:00,21.3,21.31,21.3,21.31,7500.0,17.9556,17.964,17.9556,17.964,7500.0
2010-02-08 13:00:00,21.3,21.3,21.29,21.29,13800.0,17.9556,17.9556,17.9472,17.9472,13800.0
2010-02-08 13:05:00,21.3,21.3,21.26,21.26,32700.0,17.9556,17.9556,17.9219,17.9219,32700.0
2010-02-08 13:10:00,21.27,21.27,21.26,21.27,24000.0,17.9303,17.9303,17.9219,17.9303,24000.0
2010-02-08 13:15:00,21.27,21.27,21.23,21.26,41100.0,17.9303,17.9303,17.8966,17.9219,41100.0
2010-02-08 13:20:00,21.26,21.27,21.26,21.26,6300.0,17.9219,17.9303,17.9219,17.9219,6300.0
2010-02-08 13:25:00,21.26,21.27,21.26,21.27,11400.0,17.9219,17.9303,17.9219,17.9303,11400.0
2010-02-08 13:30:00,21.27,21.27,21.25,21.25,23100.0,17.9303,17.9303,17.9135,17.9135,23100.0
2010-02-08 13:35:00,21.25,21.26,21.24,21.24,16200.0,17.9135,17.9219,17.905,17.905,16200.0
2010-02-08 13:40:00,21.24,21.26,21.23,21.26,30300.0,17.905,17.9219,17.8966,17.9219,30300.0
2010-02-08 13:45:00,21.26,21.27,21.22,21.23,30900.0,17.9219,17.9303,17.8882,17.8966,30900.0
2010-02-08 13:50:00,21.23,21.24,21.22,21.22,41700.0,17.8966,17.905,17.8882,17.8882,41700.0
2010-02-08 13:55:00,21.22,21.24,21.21,21.24,32400.0,17.8882,17.905,17.8797,17.905,32400.0
2010-02-08 14:00:00,21.24,21.26,21.24,21.26,15300.0,17.905,17.9219,17.905,17.9219,15300.0
2010-02-08 14:05:00,21.26,21.26,21.25,21.26,10800.0,17.9219,17.9219,17.9135,17.9219,10800.0
2010-02-08 14:10:00,21.26,21.26,21.25,21.26,33600.0,17.9219,17.9219,17.9135,17.9219,33600.0
2010-02-08 14:15:00,21.26,21.27,21.25,21.26,7200.0,17.9219,17.9303,17.9135,17.9219,7200.0
2010-02-08 14:20:00,21.25,21.26,21.22,21.24,31800.0,17.9135,17.9219,17.8882,17.905,31800.0
2010-02-08 14:25:00,21.24,21.25,21.23,21.24,6600.0,17.905,17.9135,17.8966,17.905,6600.0
2010-02-08 14:30:00,21.24,21.26,21.24,21.25,26400.0,17.905,17.9219,17.905,17.9135,26400.0
2010-02-08 14:35:00,21.25,21.25,21.2,21.2,17700.0,17.9135,17.9135,17.8713,17.8713,17700.0
2010-02-08 14:40:00,21.2,21.23,21.2,21.23,18000.0,17.8713,17.8966,17.8713,17.8966,18000.0
2010-02-08 14:45:00,21.24,21.24,21.22,21.23,13200.0,17.905,17.905,17.8882,17.8966,13200.0
2010-02-08 14:50:00,21.23,21.25,21.22,21.22,19800.0,17.8966,17.9135,17.8882,17.8882,19800.0
2010-02-08 14:55:00,21.22,21.22,21.17,21.18,21600.0,17.8882,17.8882,17.846,17.8544,21600.0
2010-02-08 15:00:00,21.18,21.2,21.14,21.17,49500.0,17.8544,17.8713,17.8207,17.846,49500.0
2010-02-08 15:05:00,21.17,21.18,21.15,21.16,99600.0,17.846,17.8544,17.8292,17.8376,99600.0
2010-02-08 15:10:00,21.16,21.16,21.13,21.15,53100.0,17.8376,17.8376,17.8123,17.8292,53100.0
2010-02-08 15:15:00,21.15,21.16,21.14,21.14,126600.0,17.8292,17.8376,17.8207,17.8207,126600.0
2010-02-08 15:20:00,21.14,21.17,21.14,21.17,65700.0,17.8207,17.846,17.8207,17.846,65700.0
2010-02-08 15:25:00,21.16,21.17,21.14,21.16,79200.0,17.8376,17.846,17.8207,17.8376,79200.0
2010-02-08 15:30:00,21.16,21.16,21.14,21.15,82800.0,17.8376,17.8376,17.8207,17.8292,82800.0
2010-02-08 15:35:00,21.15,21.15,21.12,21.13,58800.0,17.8292,17.8292,17.8039,17.8123,58800.0
2010-02-08 15:40:00,21.12,21.13,21.09,21.13,116700.0,17.8039,17.8123,17.7786,17.8123,116700.0
2010-02-08 15:45:00,21.13,21.13,21.09,21.1,78300.0,17.8123,17.8123,17.7786,17.787,78300.0
2010-02-08 15:50:00,21.1,21.1,21.05,21.06,138600.0,17.787,17.787,17.7449,17.7533,138600.0
2010-02-08 15:55:00,21.05,21.07,21.04,21.04,225600.0,17.7449,17.7617,17.7364,17.7364,225600.0
2010-02-09 09:30:00,21.21,21.22,21.17,21.21,51600.0,17.8797,17.8882,17.846,17.8797,51600.0
2010-02-09 09:35:00,21.21,21.22,21.17,21.17,46800.0,17.8797,17.8882,17.846,17.846,46800.0
2010-02-09 09:40:00,21.17,21.2,21.16,21.18,62100.0,17.846,17.8713,17.8376,17.8544,62100.0
2010-02-09 09:45:00,21.2,21.22,21.19,21.22,47100.0,17.8713,17.8882,17.8629,17.8882,47100.0
2010-02-09 09:50:00,21.22,21.32,21.22,21.31,48600.0,17.8882,17.9725,17.8882,17.964,48600.0
2010-02-09 09:55:00,21.32,21.33,21.29,21.29,20400.0,17.9725,17.9809,17.9472,17.9472,20400.0
2010-02-09 10:00:00,21.29,21.3,21.25,21.28,21000.0,17.9472,17.9556,17.9135,17.9387,21000.0
2010-02-09 10:05:00,21.27,21.3,21.26,21.3,17700.0,17.9303,17.9556,17.9219,17.9556,17700.0
2010-02-09 10:10:00,21.3,21.33,21.29,21.31,27000.0,17.9556,17.9809,17.9472,17.964,27000.0
2010-02-09 10:15:00,21.31,21.33,21.3,21.32,63900.0,17.964,17.9809,17.9556,17.9725,63900.0
2010-02-09 10:20:00,21.31,21.32,21.28,21.29,18600.0,17.964,17.9725,17.9387,17.9472,18600.0
2010-02-09 10:25:00,21.29,21.3,21.28,21.28,25500.0,17.9472,17.9556,17.9387,17.9387,25500.0
2010-02-09 10:30:00,21.29,21.29,21.24,21.25,38100.0,17.9472,17.9472,17.905,17.9135,38100.0
2010-02-09 10:35:00,21.26,21.28,21.26,21.27,14100.0,17.9219,17.9387,17.9219,17.9303,14100.0
2010-02-09 10:40:00,21.26,21.28,21.23,21.27,64200.0,17.9219,17.9387,17.8966,17.9303,64200.0
2010-02-09 10:45:00,21.26,21.29,21.25,21.26,36900.0,17.9219,17.9472,17.9135,17.9219,36900.0
2010-02-09 10:50:00,21.26,21.27,21.26,21.27,15000.0,17.9219,17.9303,17.9219,17.9303,15000.0
2010-02-09 10:55:00,21.27,21.3,21.25,21.27,39600.0,17.9303,17.9556,17.9135,17.9303,39600.0
2010-02-09 11:00:00,21.26,21.32,21.23,21.31,128100.0,17.9219,17.9725,17.8966,17.964,128100.0
2010-02-09 11:05:00,21.31,21.33,21.22,21.25,143100.0,17.964,17.9809,17.8882,17.9135,143100.0
2010-02-09 11:10:00,21.24,21.27,21.23,21.25,27900.0,17.905,17.9303,17.8966,17.9135,27900.0
2010-02-09 11:15:00,21.25,21.28,21.24,21.27,27000.0,17.9135,17.9387,17.905,17.9303,27000.0
2010-02-09 11:20:00,21.27,21.29,21.26,21.28,33000.0,17.9303,17.9472,17.9219,17.9387,33000.0
2010-02-09 11:25:00,21.28,21.29,21.26,21.28,31500.0,17.9387,17.9472,17.9219,17.9387,31500.0
2010-02-09 11:30:00,21.28,21.37,21.25,21.37,132000.0,17.9387,18.0146,17.9135,18.0146,132000.0
2010-02-09 11:35:00,21.37,21.39,21.33,21.36,77100.0,18.0146,18.0315,17.9809,18.0062,77100.0
2010-02-09 11:40:00,21.36,21.37,21.32,21.33,61500.0,18.0062,18.0146,17.9725,17.9809,61500.0
2010-02-09 11:45:00,21.35,21.35,21.29,21.3,15000.0,17.9978,17.9978,17.9472,17.9556,15000.0
2010-02-09 11:50:00,21.29,21.39,21.29,21.38,41400.0,17.9472,18.0315,17.9472,18.023,41400.0
2010-02-09 11:55:00,21.38,21.38,21.32,21.32,8700.0,18.023,18.023,17.9725,17.9725,8700.0
2010-02-09 12:00:00,21.33,21.35,21.33,21.34,12300.0,17.9809,17.9978,17.9809,17.9893,12300.0
2010-02-09 12:05:00,21.35,21.37,21.35,21.36,35400.0,17.9978,18.0146,17.9978,18.0062,35400.0
2010-02-09 12:10:00,21.37,21.39,21.36,21.37,50100.0,18.0146,18.0315,18.0062,18.0146,50100.0
2010-02-09 12:15:00,21.38,21.47,21.38,21.44,56100.0,18.023,18.0989,18.023,18.0736,56100.0
2010-02-09 12:20:00,21.44,21.46,21.4,21.41,29100.0,18.0736,18.0905,18.0399,18.0483,29100.0
2010-02-09 12:25:00,21.4,21.41,21.39,21.41,20700.0,18.0399,18.0483,18.0315,18.0483,20700.0
2010-02-09 12:30:00,21.41,21.42,21.39,21.41,21900.0,18.0483,18.0568,18.0315,18.0483,21900.0
2010-02-09 12:35:00,21.41,21.43,21.4,21.41,12000.0,18.0483,18.0652,18.0399,18.0483,12000.0
2010-02-09 12:40:00,21.41,21.41,21.27,21.3,90300.0,18.0483,18.0483,17.9303,17.9556,90300.0
2010-02-09 12:45:00,21.31,21.35,21.31,21.32,21600.0,17.964,17.9978,17.964,17.9725,21600.0
2010-02-09 12:50:00,21.31,21.32,21.28,21.29,22800.0,17.964,17.9725,17.9387,17.9472,22800.0
2010-02-09 12:55:00,21.28,21.34,21.28,21.34,19200.0,17.9387,17.9893,17.9387,17.9893,19200.0
2010-02-09 13:00:00,21.33,21.38,21.33,21.33,25200.0,17.9809,18.023,17.9809,17.9809,25200.0
2010-02-09 13:05:00,21.33,21.35,21.31,21.35,15000.0,17.9809,17.9978,17.964,17.9978,15000.0
2010-02-09 13:10:00,21.35,21.35,21.29,21.31,14700.0,17.9978,17.9978,17.9472,17.964,14700.0
2010-02-09 13:15:00,21.3,21.31,21.28,21.3,14400.0,17.9556,17.964,17.9387,17.9556,14400.0
2010-02-09 13:20:00,21.3,21.35,21.3,21.35,12900.0,17.9556,17.9978,17.9556,17.9978,12900.0
2010-02-09 13:25:00,21.35,21.37,21.35,21.35,48600.0,17.9978,18.0146,17.9978,17.9978,48600.0
2010-02-09 13:30:00,21.35,21.35,21.33,21.33,19800.0,17.9978,17.9978,17.9809,17.9809,19800.0
2010-02-09 13:35:00,21.31,21.33,21.3,21.32,17700.0,17.964,17.9809,17.9556,17.9725,17700.0
2010-02-09 13:40:00,21.32,21.33,21.28,21.31,16500.0,17.9725,17.9809,17.9387,17.964,16500.0
2010-02-09 13:45:00,21.32,21.33,21.32,21.33,13800.0,17.9725,17.9809,17.9725,17.9809,13800.0
2010-02-09 13:50:00,21.33,21.34,21.33,21.34,30000.0,17.9809,17.9893,17.9809,17.9893,30000.0
2010-02-09 13:55:00,21.34,21.36,21.33,21.36,20100.0,17.9893,18.0062,17.9809,18.0062,20100.0
2010-02-09 14:00:00,21.36,21.38,21.36,21.36,25200.0,18.0062,18.023,18.0062,18.0062,25200.0
2010-02-09 14:05:00,21.36,21.38,21.34,21.34,24900.0,18.0062,18.023,17.9893,17.9893,24900.0
2010-02-09 14:10:00,21.34,21.35,21.32,21.34,21600.0,17.9893,17.9978,17.9725,17.9893,21600.0
2010-02-09 14:15:00,21.34,21.35,21.33,21.33,52200.0,17.9893,17.9978,17.9809,17.9809,52200.0
2010-02-09 14:20:00,21.33,21.35,21.33,21.33,20700.0,17.9809,17.9978,17.9809,17.9809,20700.0
2010-02-09 14:25:00,21.33,21.34,21.33,21.34,11700.0,17.9809,17.9893,17.9809,17.9893,11700.0
2010-02-09 14:30:00,21.34,21.38,21.34,21.38,35100.0,17.9893,18.023,17.9893,18.023,35100.0
2010-02-09 14:35:00,21.38,21.39,21.37,21.37,301500.0,18.023,18.0315,18.0146,18.0146,301500.0
2010-02-09 14:40:00,21.37,21.39,21.35,21.35,107700.0,18.0146,18.0315,17.9978,17.9978,107700.0
2010-02-09 14:45:00,21.35,21.36,21.34,21.34,44700.0,17.9978,18.0062,17.9893,17.9893,44700.0
2010-02-09 14:50:00,21.34,21.35,21.33,21.33,82800.0,17.9893,17.9978,17.9809,17.9809,82800.0
2010-02-09 14:55:00,21.34,21.35,21.33,21.35,164400.0,17.9893,17.9978,17.9809,17.9978,164400.0
2010-02-09 15:00:00,21.34,21.36,21.33,21.34,99900.0,17.9893,18.0062,17.9809,17.9893,99900.0
2010-02-09 15:05:00,21.34,21.35,21.33,21.34,77100.0,17.9893,17.9978,17.9809,17.9893,77100.0
2010-02-09 15:10:00,21.33,21.35,21.33,21.35,96000.0,17.9809,17.9978,17.9809,17.9978,96000.0
2010-02-09 15:15:00,21.35,21.35,21.32,21.34,98100.0,17.9978,17.9978,17.9725,17.9893,98100.0
2010-02-09 15:20:00,21.34,21.34,21.33,21.33,190200.0,17.9893,17.9893,17.9809,17.9809,190200.0
2010-02-09 15:25:00,21.33,21.34,21.33,21.33,101100.0,17.9809,17.9893,17.9809,17.9809,101100.0
2010-02-09 15:30:00,21.34,21.34,21.32,21.33,315300.0,17.9893,17.9893,17.9725,17.9809,315300.0
2010-02-09 15:35:00,21.33,21.33,21.32,21.33,93000.0,17.9809,17.9809,17.9725,17.9809,93000.0
2010-02-09 15:40:00,21.33,21.33,21.31,21.32,110100.0,17.9809,17.9809,17.964,17.9725,110100.0
2010-02-09 15:45:00,21.32,21.33,21.31,21.32,83700.0,17.9725,17.9809,17.964,17.9725,83700.0
2010-02-09 15:50:00,21.32,21.33,21.24,21.24,123600.0,17.9725,17.9809,17.905,17.905,123600.0
2010-02-09 15:55:00,21.24,21.26,21.23,21.26,332100.0,17.905,17.9219,17.8966,17.9219,332100.0
2010-02-10 09:30:00,21.2,21.22,21.1,21.17,62100.0,17.8713,17.8882,17.787,17.846,62100.0
2010-02-10 09:35:00,21.17,21.19,21.14,21.14,68400.0,17.846,17.8629,17.8207,17.8207,68400.0
2010-02-10 09:40:00,21.15,21.19,21.09,21.1,165600.0,17.8292,17.8629,17.7786,17.787,165600.0
2010-02-10 09:45:00,21.13,21.18,21.12,21.17,36600.0,17.8123,17.8544,17.8039,17.846,36600.0
2010-02-10 09:50:00,21.17,21.17,21.14,21.14,30000.0,17.846,17.846,17.8207,17.8207,30000.0
2010-02-10 09:55:00,21.15,21.16,21.12,21.13,42900.0,17.8292,17.8376,17.8039,17.8123,42900.0
2010-02-10 10:00:00,21.13,21.13,21.01,21.03,164700.0,17.8123,17.8123,17.7111,17.728,164700.0
2010-02-10 10:05:00,21.04,21.06,20.96,20.98,93600.0,17.7364,17.7533,17.669,17.6859,93600.0
2010-02-10 10:10:00,20.98,20.99,20.93,20.94,81600.0,17.6859,17.6943,17.6437,17.6521,81600.0
2010-02-10 10:15:00,20.95,20.99,20.92,20.97,72300.0,17.6606,17.6943,17.6353,17.6774,72300.0
2010-02-10 10:20:00,20.98,20.98,20.93,20.95,80100.0,17.6859,17.6859,17.6437,17.6606,80100.0
2010-02-10 10:25:00,20.95,20.96,20.92,20.92,74400.0,17.6606,17.669,17.6353,17.6353,74400.0
2010-02-10 10:30:00,20.94,20.96,20.88,20.95,80100.0,17.6521,17.669,17.6016,17.6606,80100.0
2010-02-10 10:35:00,20.96,20.96,20.87,20.91,182400.0,17.669,17.669,17.5931,17.6268,182400.0
2010-02-10 10:40:00,20.91,20.93,20.9,20.92,111900.0,17.6268,17.6437,17.6184,17.6353,111900.0
2010-02-10 10:45:00,20.92,20.94,20.91,20.93,33600.0,17.6353,17.6521,17.6268,17.6437,33600.0
2010-02-10 10:50:00,20.93,20.96,20.93,20.95,40800.0,17.6437,17.669,17.6437,17.6606,40800.0
2010-02-10 10:55:00,20.95,20.96,20.94,20.94,35700.0,17.6606,17.669,17.6521,17.6521,35700.0
2010-02-10 11:00:00,20.94,20.96,20.93,20.93,43200.0,17.6521,17.669,17.6437,17.6437,43200.0
2010-02-10 11:05:00,20.93,20.99,20.93,20.98,23100.0,17.6437,17.6943,17.6437,17.6859,23100.0
2010-02-10 11:10:00,20.99,21.0,20.93,20.93,30900.0,17.6943,17.7027,17.6437,17.6437,30900.0
2010-02-10 11:15:00,20.94,20.95,20.93,20.93,16200.0,17.6521,17.6606,17.6437,17.6437,16200.0
2010-02-10 11:20:00,20.93,20.95,20.93,20.95,19200.0,17.6437,17.6606,17.6437,17.6606,19200.0
2010-02-10 11:25:00,20.95,20.99,20.95,20.98,66000.0,17.6606,17.6943,17.6606,17.6859,66000.0
2010-02-10 11:30:00,20.98,21.01,20.96,21.01,235500.0,17.6859,17.7111,17.669,17.7111,235500.0
2010-02-10 11:35:00,21.0,21.01,20.97,20.97,37500.0,17.7027,17.7111,17.6774,17.6774,37500.0
2010-02-10 11:40:00,20.97,20.97,20.94,20.95,23700.0,17.6774,17.6774,17.6521,17.6606,23700.0
2010-02-10 11:45:00,20.95,20.97,20.95,20.96,32400.0,17.6606,17.6774,17.6606,17.669,32400.0
2010-02-10 11:50:00,20.97,20.97,20.94,20.94,144600.0,17.6774,17.6774,17.6521,17.6521,144600.0
2010-02-10 11:55:00,20.94,20.96,20.93,20.94,27000.0,17.6521,17.669,17.6437,17.6521,27000.0
2010-02-10 12:00:00,20.94,20.96,20.92,20.96,23400.0,17.6521,17.669,17.6353,17.669,23400.0
2010-02-10 12:05:00,20.97,20.98,20.95,20.96,49800.0,17.6774,17.6859,17.6606,17.669,49800.0
2010-02-10 12:10:00,20.96,20.98,20.96,20.96,32700.0,17.669,17.6859,17.669,17.669,32700.0
2010-02-10 12:15:00,20.97,20.97,20.95,20.96,10500.0,17.6774,17.6774,17.6606,17.669,10500.0
2010-02-10 12:20:00,20.97,21.01,20.96,21.0,108900.0,17.6774,17.7111,17.669,17.7027,108900.0
2010-02-10 12:25:00,21.01,21.03,21.0,21.01,146400.0,17.7111,17.728,17.7027,17.7111,146400.0
2010-02-10 12:30:00,21.01,21.04,21.0,21.0,89100.0,17.7111,17.7364,17.7027,17.7027,89100.0
2010-02-10 12:35:00,21.01,21.01,20.98,20.99,42000.0,17.7111,17.7111,17.6859,17.6943,42000.0
2010-02-10 12:40:00,20.99,21.02,20.99,20.99,44100.0,17.6943,17.7196,17.6943,17.6943,44100.0
2010-02-10 12:45:00,20.99,21.0,20.97,20.97,16200.0,17.6943,17.7027,17.6774,17.6774,16200.0
2010-02-10 12:50:00,20.97,20.98,20.96,20.96,29400.0,17.6774,17.6859,17.669,17.669,29400.0
2010-02-10 12:55:00,20.97,20.99,20.96,20.97,27300.0,17.6774,17.6943,17.669,17.6774,27300.0
2010-02-10 13:00:00,20.97,20.99,20.97,20.98,16800.0,17.6774,17.6943,17.6774,17.6859,16800.0
2010-02-10 13:05:00,20.98,20.99,20.98,20.99,35700.0,17.6859,17.6943,17.6859,17.6943,35700.0
2010-02-10 13:10:00,20.99,20.99,20.96,20.96,87600.0,17.6943,17.6943,17.669,17.669,87600.0
2010-02-10 13:15:00,20.96,20.98,20.96,20.97,83700.0,17.669,17.6859,17.669,17.6774,83700.0
2010-02-10 13:20:00,20.97,20.99,20.97,20.98,56700.0,17.6774,17.6943,17.6774,17.6859,56700.0
2010-02-10 13:25:00,20.98,20.99,20.97,20.98,43500.0,17.6859,17.6943,17.6774,17.6859,43500.0
2010-02-10 13:30:00,20.98,21.0,20.98,20.99,54600.0,17.6859,17.7027,17.6859,17.6943,54600.0
2010-02-10 13:35:00,20.99,21.0,20.99,21.0,109800.0,17.6943,17.7027,17.6943,17.7027,109800.0
2010-02-10 13:40:00,20.99,21.02,20.98,21.02,48900.0,17.6943,17.7196,17.6859,17.7196,48900.0
2010-02-10 13:45:00,21.02,21.02,21.0,21.01,47100.0,17.7196,17.7196,17.7027,17.7111,47100.0
2010-02-10 13:50:00,21.01,21.01,20.99,21.0,46800.0,17.7111,17.7111,17.6943,17.7027,46800.0
2010-02-10 13:55:00,21.0,21.01,20.99,21.0,63300.0,17.7027,17.7111,17.6943,17.7027,63300.0
2010-02-10 14:00:00,21.0,21.01,20.99,20.99,41700.0,17.7027,17.7111,17.6943,17.6943,41700.0
2010-02-10 14:05:00,21.0,21.01,20.99,21.0,41400.0,17.7027,17.7111,17.6943,17.7027,41400.0
2010-02-10 14:10:00,21.0,21.0,20.99,21.0,91800.0,17.7027,17.7027,17.6943,17.7027,91800.0
2010-02-10 14:15:00,21.0,21.01,20.99,21.0,47400.0,17.7027,17.7111,17.6943,17.7027,47400.0
2010-02-10 14:20:00,21.0,21.0,20.99,21.0,58200.0,17.7027,17.7027,17.6943,17.7027,58200.0
2010-02-10 14:25:00,21.0,21.01,20.99,20.99,64800.0,17.7027,17.7111,17.6943,17.6943,64800.0
2010-02-10 14:30:00,21.0,21.01,20.97,20.99,111600.0,17.7027,17.7111,17.6774,17.6943,111600.0
2010-02-10 14:35:00,20.99,21.01,20.99,21.01,39300.0,17.6943,17.7111,17.6943,17.7111,39300.0
2010-02-10 14:40:00,21.02,21.02,20.99,21.0,76800.0,17.7196,17.7196,17.6943,17.7027,76800.0
2010-02-10 14:45:00,21.0,21.0,20.99,21.0,15900.0,17.7027,17.7027,17.6943,17.7027,15900.0
2010-02-10 14:50:00,21.0,21.02,20.98,20.99,85800.0,17.7027,17.7196,17.6859,17.6943,85800.0
2010-02-10 14:55:00,20.99,21.01,20.99,21.0,30000.0,17.6943,17.7111,17.6943,17.7027,30000.0
2010-02-10 15:00:00,21.0,21.01,20.99,21.0,74100.0,17.7027,17.7111,17.6943,17.7027,74100.0
2010-02-10 15:05:00,21.0,21.01,20.98,20.99,92400.0,17.7027,17.7111,17.6859,17.6943,92400.0
2010-02-10 15:10:00,21.0,21.02,20.99,21.02,57300.0,17.7027,17.7196,17.6943,17.7196,57300.0
2010-02-10 15:15:00,21.02,21.03,21.0,21.0,58800.0,17.7196,17.728,17.7027,17.7027,58800.0
2010-02-10 15:20:00,21.0,21.01,20.99,20.99,33000.0,17.7027,17.7111,17.6943,17.6943,33000.0
2010-02-10 15:25:00,21.0,21.01,20.99,21.0,45600.0,17.7027,17.7111,17.6943,17.7027,45600.0
2010-02-10 15:30:00,21.0,21.0,20.96,20.96,56400.0,17.7027,17.7027,17.669,17.669,56400.0
2010-02-10 15:35:00,20.96,21.01,20.95,20.99,73500.0,17.669,17.7111,17.6606,17.6943,73500.0
2010-02-10 15:40:00,20.99,21.01,20.97,21.0,83700.0,17.6943,17.7111,17.6774,17.7027,83700.0
2010-02-10 15:45:00,21.0,21.01,20.98,21.0,126000.0,17.7027,17.7111,17.6859,17.7027,126000.0
2010-02-10 15:50:00,21.0,21.02,20.99,21.01,90600.0,17.7027,17.7196,17.6943,17.7111,90600.0
2010-02-10 15:55:00,21.02,21.02,20.99,20.99,162600.0,17.7196,17.7196,17.6943,17.6943,162600.0
2010-02-11 09:30:00,21.0,21.1,20.97,21.0,56100.0,17.7027,17.787,17.6774,17.7027,56100.0
2010-02-11 09:35:00,20.99,21.03,20.97,20.97,75000.0,17.6943,17.728,17.6774,17.6774,75000.0
2010-02-11 09:40:00,20.97,21.0,20.97,20.99,74700.0,17.6774,17.7027,17.6774,17.6943,74700.0
2010-02-11 09:45:00,20.98,21.0,20.97,21.0,70200.0,17.6859,17.7027,17.6774,17.7027,70200.0
2010-02-11 09:50:00,21.0,21.05,20.99,20.99,41400.0,17.7027,17.7449,17.6943,17.6943,41400.0
2010-02-11 09:55:00,20.99,21.05,20.99,21.03,59100.0,17.6943,17.7449,17.6943,17.728,59100.0
2010-02-11 10:00:00,21.03,21.03,20.99,21.03,28200.0,17.728,17.728,17.6943,17.728,28200.0
2010-02-11 10:05:00,21.04,21.07,21.03,21.03,37500.0,17.7364,17.7617,17.728,17.728,37500.0
2010-02-11 10:10:00,21.02,21.05,21.01,21.02,76500.0,17.7196,17.7449,17.7111,17.7196,76500.0
2010-02-11 10:15:00,21.02,21.04,21.02,21.02,65400.0,17.7196,17.7364,17.7196,17.7196,65400.0
2010-02-11 10:20:00,21.03,21.04,20.99,21.0,243000.0,17.728,17.7364,17.6943,17.7027,243000.0
2010-02-11 10:25:00,21.0,21.0,20.98,20.98,39600.0,17.7027,17.7027,17.6859,17.6859,39600.0
2010-02-11 10:30:00,20.99,21.0,20.97,20.99,85200.0,17.6943,17.7027,17.6774,17.6943,85200.0
2010-02-11 10:35:00,20.99,21.02,20.99,21.0,84600.0,17.6943,17.7196,17.6943,17.7027,84600.0
2010-02-11 10:40:00,20.99,21.03,20.99,21.01,71400.0,17.6943,17.728,17.6943,17.7111,71400.0
2010-02-11 10:45:00,21.02,21.04,21.01,21.02,55500.0,17.7196,17.7364,17.7111,17.7196,55500.0
2010-02-11 10:50:00,21.01,21.02,21.0,21.02,42900.0,17.7111,17.7196,17.7027,17.7196,42900.0
2010-02-11 10:55:00,21.03,21.05,21.03,21.03,79200.0,17.728,17.7449,17.728,17.728,79200.0
2010-02-11 11:00:00,21.03,21.09,21.03,21.08,63600.0,17.728,17.7786,17.728,17.7701,63600.0
2010-02-11 11:05:00,21.09,21.1,21.07,21.09,59400.0,17.7786,17.787,17.7617,17.7786,59400.0
2010-02-11 11:10:00,21.1,21.14,21.1,21.14,27300.0,17.787,17.8207,17.787,17.8207,27300.0
2010-02-11 11:15:00,21.13,21.14,21.11,21.11,22200.0,17.8123,17.8207,17.7954,17.7954,22200.0
2010-02-11 11:20:00,21.11,21.17,21.1,21.17,34500.0,17.7954,17.846,17.787,17.846,34500.0
2010-02-11 11:25:00,21.17,21.21,21.16,21.17,19500.0,17.846,17.8797,17.8376,17.846,19500.0
2010-02-11 11:30:00,21.17,21.19,21.17,21.18,12300.0,17.846,17.8629,17.846,17.8544,12300.0
2010-02-11 11:35:00,21.17,21.19,21.17,21.17,18000.0,17.846,17.8629,17.846,17.846,18000.0
2010-02-11 11:40:00,21.17,21.22,21.16,21.21,58800.0,17.846,17.8882,17.8376,17.8797,58800.0
2010-02-11 11:45:00,21.21,21.23,21.2,21.2,53400.0,17.8797,17.8966,17.8713,17.8713,53400.0
2010-02-11 11:50:00,21.21,21.21,21.2,21.2,20700.0,17.8797,17.8797,17.8713,17.8713,20700.0
2010-02-11 11:55:00,21.2,21.2,21.19,21.19,21000.0,17.8713,17.8713,17.8629,17.8629,21000.0
2010-02-11 12:00:00,21.2,21.2,21.17,21.17,26100.0,17.8713,17.8713,17.846,17.846,26100.0
2010-02-11 12:05:00,21.17,21.18,21.17,21.18,18600.0,17.846,17.8544,17.846,17.8544,18600.0
2010-02-11 12:10:00,21.19,21.19,21.16,21.17,28200.0,17.8629,17.8629,17.8376,17.846,28200.0
2010-02-11 12:15:00,21.17,21.19,21.16,21.16,24300.0,17.846,17.8629,17.8376,17.8376,24300.0
2010-02-11 12:20:00,21.16,21.18,21.15,21.17,29100.0,17.8376,17.8544,17.8292,17.846,29100.0
2010-02-11 12:25:00,21.18,21.19,21.17,21.19,11700.0,17.8544,17.8629,17.846,17.8629,11700.0
2010-02-11 12:30:00,21.18,21.19,21.17,21.17,12000.0,17.8544,17.8629,17.846,17.846,12000.0
2010-02-11 12:35:00,21.18,21.19,21.17,21.18,10200.0,17.8544,17.8629,17.846,17.8544,10200.0
2010-02-11 12:40:00,21.18,21.2,21.17,21.19,42900.0,17.8544,17.8713,17.846,17.8629,42900.0
2010-02-11 12:45:00,21.2,21.21,21.18,21.19,47400.0,17.8713,17.8797,17.8544,17.8629,47400.0
2010-02-11 12:50:00,21.2,21.22,21.19,21.22,18600.0,17.8713,17.8882,17.8629,17.8882,18600.0
2010-02-11 12:55:00,21.22,21.23,21.21,21.21,23400.0,17.8882,17.8966,17.8797,17.8797,23400.0
2010-02-11 13:00:00,21.21,21.21,21.2,21.2,11100.0,17.8797,17.8797,17.8713,17.8713,11100.0
2010-02-11 13:05:00,21.2,21.21,21.2,21.2,15300.0,17.8713,17.8797,17.8713,17.8713,15300.0
2010-02-11 13:10:00,21.2,21.21,21.19,21.21,20100.0,17.8713,17.8797,17.8629,17.8797,20100.0
2010-02-11 13:15:00,21.21,21.21,21.2,21.21,20700.0,17.8797,17.8797,17.8713,17.8797,20700.0
2010-02-11 13:20:00,21.21,21.22,21.2,21.22,23700.0,17.8797,17.8882,17.8713,17.8882,23700.0
2010-02-11 13:25:00,21.22,21.24,21.2,21.21,11700.0,17.8882,17.905,17.8713,17.8797,11700.0
2010-02-11 13:30:00,21.21,21.22,21.2,21.22,11700.0,17.8797,17.8882,17.8713,17.8882,11700.0
2010-02-11 13:35:00,21.21,21.21,21.18,21.19,20400.0,17.8797,17.8797,17.8544,17.8629,20400.0
2010-02-11 13:40:00,21.2,21.22,21.19,21.21,12300.0,17.8713,17.8882,17.8629,17.8797,12300.0
2010-02-11 13:45:00,21.2,21.21,21.18,21.19,15900.0,17.8713,17.8797,17.8544,17.8629,15900.0
2010-02-11 13:50:00,21.19,21.2,21.19,21.2,15600.0,17.8629,17.8713,17.8629,17.8713,15600.0
2010-02-11 13:55:00,21.2,21.22,21.2,21.21,5100.0,17.8713,17.8882,17.8713,17.8797,5100.0
2010-02-11 14:00:00,21.21,21.25,21.2,21.24,12000.0,17.8797,17.9135,17.8713,17.905,12000.0
2010-02-11 14:05:00,21.24,21.25,21.23,21.24,20700.0,17.905,17.9135,17.8966,17.905,20700.0
2010-02-11 14:10:00,21.23,21.23,21.21,21.22,9000.0,17.8966,17.8966,17.8797,17.8882,9000.0
2010-02-11 14:15:00,21.23,21.23,21.21,21.23,10200.0,17.8966,17.8966,17.8797,17.8966,10200.0
2010-02-11 14:20:00,21.22,21.23,21.21,21.23,11700.0,17.8882,17.8966,17.8797,17.8966,11700.0
2010-02-11 14:25:00,21.23,21.24,21.22,21.24,20100.0,17.8966,17.905,17.8882,17.905,20100.0
2010-02-11 14:30:00,21.23,21.25,21.22,21.22,13500.0,17.8966,17.9135,17.8882,17.8882,13500.0
2010-02-11 14:35:00,21.22,21.23,21.21,21.22,12900.0,17.8882,17.8966,17.8797,17.8882,12900.0
2010-02-11 14:40:00,21.23,21.24,21.23,21.23,8100.0,17.8966,17.905,17.8966,17.8966,8100.0
2010-02-11 14:45:00,21.23,21.25,21.21,21.22,21000.0,17.8966,17.9135,17.8797,17.8882,21000.0
2010-02-11 14:50:00,21.21,21.24,21.21,21.22,28200.0,17.8797,17.905,17.8797,17.8882,28200.0
2010-02-11 14:55:00,21.22,21.23,21.22,21.23,12000.0,17.8882,17.8966,17.8882,17.8966,12000.0
2010-02-11 15:00:00,21.23,21.24,21.22,21.24,43800.0,17.8966,17.905,17.8882,17.905,43800.0
2010-02-11 15:05:00,21.25,21.26,21.25,21.25,27000.0,17.9135,17.9219,17.9135,17.9135,27000.0
2010-02-11 15:10:00,21.25,21.26,21.24,21.25,45300.0,17.9135,17.9219,17.905,17.9135,45300.0
2010-02-11 15:15:00,21.23,21.24,21.23,21.23,22200.0,17.8966,17.905,17.8966,17.8966,22200.0
2010-02-11 15:20:00,21.23,21.24,21.21,21.21,42300.0,17.8966,17.905,17.8797,17.8797,42300.0
2010-02-11 15:25:00,21.22,21.22,21.2,21.21,33300.0,17.8882,17.8882,17.8713,17.8797,33300.0
2010-02-11 15:30:00,21.2,21.22,21.2,21.21,51300.0,17.8713,17.8882,17.8713,17.8797,51300.0
2010-02-11 15:35:00,21.21,21.22,21.18,21.19,102600.0,17.8797,17.8882,17.8544,17.8629,102600.0
2010-02-11 15:40:00,21.2,21.24,21.19,21.23,55500.0,17.8713,17.905,17.8629,17.8966,55500.0
2010-02-11 15:45:00,21.23,21.24,21.18,21.19,57600.0,17.8966,17.905,17.8544,17.8629,57600.0
2010-02-11 15:50:00,21.2,21.23,21.19,21.23,54300.0,17.8713,17.8966,17.8629,17.8966,54300.0
2010-02-11 15:55:00,21.24,21.24,21.21,21.23,100800.0,17.905,17.905,17.8797,17.8966,100800.0
2010-02-12 09:30:00,21.05,21.05,20.88,20.9,99600.0,17.7449,17.7449,17.6016,17.6184,99600.0
2010-02-12 09:35:00,20.9,20.97,20.88,20.95,59100.0,17.6184,17.6774,17.6016,17.6606,59100.0
2010-02-12 09:40:00,20.95,20.99,20.92,20.98,63000.0,17.6606,17.6943,17.6353,17.6859,63000.0
2010-02-12 09:45:00,20.98,20.98,20.93,20.97,41700.0,17.6859,17.6859,17.6437,17.6774,41700.0
2010-02-12 09:50:00,20.97,20.97,20.94,20.95,99000.0,17.6774,17.6774,17.6521,17.6606,99000.0
2010-02-12 09:55:00,20.96,21.05,20.95,21.03,24900.0,17.669,17.7449,17.6606,17.728,24900.0
2010-02-12 10:00:00,21.02,21.02,20.96,20.99,30300.0,17.7196,17.7196,17.669,17.6943,30300.0
2010-02-12 10:05:00,21.0,21.11,21.0,21.11,73200.0,17.7027,17.7954,17.7027,17.7954,73200.0
2010-02-12 10:10:00,21.11,21.12,21.09,21.1,14100.0,17.7954,17.8039,17.7786,17.787,14100.0
2010-02-12 10:15:00,21.08,21.14,21.08,21.12,25500.0,17.7701,17.8207,17.7701,17.8039,25500.0
2010-02-12 10:20:00,21.11,21.11,21.09,21.1,23100.0,17.7954,17.7954,17.7786,17.787,23100.0
2010-02-12 10:25:00,21.1,21.16,21.1,21.15,33900.0,17.787,17.8376,17.787,17.8292,33900.0
2010-02-12 10:30:00,21.15,21.16,21.12,21.13,21000.0,17.8292,17.8376,17.8039,17.8123,21000.0
2010-02-12 10:35:00,21.13,21.14,21.1,21.1,71100.0,17.8123,17.8207,17.787,17.787,71100.0
2010-02-12 10:40:00,21.1,21.11,21.1,21.1,30000.0,17.787,17.7954,17.787,17.787,30000.0
2010-02-12 10:45:00,21.1,21.12,21.09,21.11,21300.0,17.787,17.8039,17.7786,17.7954,21300.0
2010-02-12 10:50:00,21.11,21.11,21.06,21.1,155100.0,17.7954,17.7954,17.7533,17.787,155100.0
2010-02-12 10:55:00,21.09,21.1,21.09,21.1,24300.0,17.7786,17.787,17.7786,17.787,24300.0
2010-02-12 11:00:00,21.09,21.1,21.06,21.09,26100.0,17.7786,17.787,17.7533,17.7786,26100.0
2010-02-12 11:05:00,21.08,21.09,21.07,21.07,33900.0,17.7701,17.7786,17.7617,17.7617,33900.0
2010-02-12 11:10:00,21.07,21.08,21.05,21.07,12000.0,17.7617,17.7701,17.7449,17.7617,12000.0
2010-02-12 11:15:00,21.09,21.09,21.08,21.09,11400.0,17.7786,17.7786,17.7701,17.7786,11400.0
2010-02-12 11:20:00,21.09,21.12,21.09,21.12,35700.0,17.7786,17.8039,17.7786,17.8039,35700.0
2010-02-12 11:25:00,21.12,21.12,21.1,21.11,8400.0,17.8039,17.8039,17.787,17.7954,8400.0
2010-02-12 11:30:00,21.11,21.12,21.09,21.09,12000.0,17.7954,17.8039,17.7786,17.7786,12000.0
2010-02-12 11:35:00,21.09,21.12,21.09,21.11,21900.0,17.7786,17.8039,17.7786,17.7954,21900.0
2010-02-12 11:40:00,21.11,21.14,21.11,21.12,17100.0,17.7954,17.8207,17.7954,17.8039,17100.0
2010-02-12 11:45:00,21.12,21.15,21.12,21.15,11100.0,17.8039,17.8292,17.8039,17.8292,11100.0
2010-02-12 11:50:00,21.14,21.15,21.11,21.12,23100.0,17.8207,17.8292,17.7954,17.8039,23100.0
2010-02-12 11:55:00,21.12,21.12,21.11,21.12,23100.0,17.8039,17.8039,17.7954,17.8039,23100.0
2010-02-12 12:00:00,21.12,21.15,21.11,21.15,17400.0,17.8039,17.8292,17.7954,17.8292,17400.0
2010-02-12 12:05:00,21.15,21.16,21.14,21.14,13500.0,17.8292,17.8376,17.8207,17.8207,13500.0
2010-02-12 12:10:00,21.14,21.16,21.14,21.16,12300.0,17.8207,17.8376,17.8207,17.8376,12300.0
2010-02-12 12:15:00,21.17,21.24,21.17,21.23,52200.0,17.846,17.905,17.846,17.8966,52200.0
2010-02-12 12:20:00,21.23,21.26,21.23,21.25,65700.0,17.8966,17.9219,17.8966,17.9135,65700.0
2010-02-12 12:25:00,21.25,21.25,21.24,21.25,9900.0,17.9135,17.9135,17.905,17.9135,9900.0
2010-02-12 12:30:00,21.25,21.28,21.25,21.25,25200.0,17.9135,17.9387,17.9135,17.9135,25200.0
2010-02-12 12:35:00,21.26,21.26,21.25,21.26,15300.0,17.9219,17.9219,17.9135,17.9219,15300.0
2010-02-12 12:40:00,21.26,21.26,21.25,21.26,12900.0,17.9219,17.9219,17.9135,17.9219,12900.0
2010-02-12 12:45:00,21.26,21.28,21.25,21.25,14700.0,17.9219,17.9387,17.9135,17.9135,14700.0
2010-02-12 12:50:00,21.24,21.26,21.23,21.26,26100.0,17.905,17.9219,17.8966,17.9219,26100.0
2010-02-12 12:55:00,21.25,21.25,21.19,21.21,14700.0,17.9135,17.9135,17.8629,17.8797,14700.0
2010-02-12 13:00:00,21.21,21.21,21.18,21.18,16800.0,17.8797,17.8797,17.8544,17.8544,16800.0
2010-02-12 13:05:00,21.18,21.19,21.17,21.19,11700.0,17.8544,17.8629,17.846,17.8629,11700.0
2010-02-12 13:10:00,21.19,21.19,21.18,21.19,29400.0,17.8629,17.8629,17.8544,17.8629,29400.0
2010-02-12 13:15:00,21.19,21.19,21.14,21.18,49200.0,17.8629,17.8629,17.8207,17.8544,49200.0
2010-02-12 13:20:00,21.17,21.2,21.14,21.17,15000.0,17.846,17.8713,17.8207,17.846,15000.0
2010-02-12 13:25:00,21.17,21.19,21.16,21.16,7800.0,17.846,17.8629,17.8376,17.8376,7800.0
2010-02-12 13:30:00,21.17,21.17,21.15,21.15,21300.0,17.846,17.846,17.8292,17.8292,21300.0
2010-02-12 13:35:00,21.16,21.17,21.15,21.15,10200.0,17.8376,17.846,17.8292,17.8292,10200.0
2010-02-12 13:40:00,21.15,21.2,21.15,21.2,14700.0,17.8292,17.8713,17.8292,17.8713,14700.0
2010-02-12 13:45:00,21.2,21.2,21.18,21.18,9900.0,17.8713,17.8713,17.8544,17.8544,9900.0
2010-02-12 13:50:00,21.18,21.2,21.18,21.2,9600.0,17.8544,17.8713,17.8544,17.8713,9600.0
2010-02-12 13:55:00,21.2,21.2,21.19,21.2,14100.0,17.8713,17.8713,17.8629,17.8713,14100.0
2010-02-12 14:00:00,21.2,21.21,21.19,21.2,29400.0,17.8713,17.8797,17.8629,17.8713,29400.0
2010-02-12 14:05:00,21.2,21.2,21.18,21.2,30600.0,17.8713,17.8713,17.8544,17.8713,30600.0
2010-02-12 14:10:00,21.21,21.25,21.2,21.23,24600.0,17.8797,17.9135,17.8713,17.8966,24600.0
2010-02-12 14:15:00,21.24,21.26,21.23,21.25,9900.0,17.905,17.9219,17.8966,17.9135,9900.0
2010-02-12 14:20:00,21.25,21.3,21.25,21.26,55200.0,17.9135,17.9556,17.9135,17.9219,55200.0
2010-02-12 14:25:00,21.27,21.28,21.25,21.28,16200.0,17.9303,17.9387,17.9135,17.9387,16200.0
2010-02-12 14:30:00,21.27,21.28,21.24,21.27,28800.0,17.9303,17.9387,17.905,17.9303,28800.0
2010-02-12 14:35:00,21.28,21.31,21.27,21.31,35700.0,17.9387,17.964,17.9303,17.964,35700.0
2010-02-12 14:40:00,21.31,21.32,21.3,21.32,69000.0,17.964,17.9725,17.9556,17.9725,69000.0
2010-02-12 14:45:00,21.32,21.34,21.31,21.32,47100.0,17.9725,17.9893,17.964,17.9725,47100.0
2010-02-12 14:50:00,21.32,21.33,21.32,21.33,20400.0,17.9725,17.9809,17.9725,17.9809,20400.0
2010-02-12 14:55:00,21.33,21.33,21.29,21.31,51900.0,17.9809,17.9809,17.9472,17.964,51900.0
2010-02-12 15:00:00,21.3,21.3,21.25,21.26,48300.0,17.9556,17.9556,17.9135,17.9219,48300.0
2010-02-12 15:05:00,21.26,21.31,21.26,21.31,32700.0,17.9219,17.964,17.9219,17.964,32700.0
2010-02-12 15:10:00,21.31,21.32,21.28,21.31,63900.0,17.964,17.9725,17.9387,17.964,63900.0
2010-02-12 15:15:00,21.31,21.32,21.3,21.32,65400.0,17.964,17.9725,17.9556,17.9725,65400.0
2010-02-12 15:20:00,21.31,21.33,21.29,21.29,32700.0,17.964,17.9809,17.9472,17.9472,32700.0
2010-02-12 15:25:00,21.29,21.3,21.27,21.27,19800.0,17.9472,17.9556,17.9303,17.9303,19800.0
2010-02-12 15:30:00,21.27,21.27,21.22,21.25,49800.0,17.9303,17.9303,17.8882,17.9135,49800.0
2010-02-12 15:35:00,21.25,21.27,21.24,21.27,39600.0,17.9135,17.9303,17.905,17.9303,39600.0
2010-02-12 15:40:00,21.27,21.35,21.26,21.32,66600.0,17.9303,17.9978,17.9219,17.9725,66600.0
2010-02-12 15:45:00,21.32,21.33,21.31,21.33,53400.0,17.9725,17.9809,17.964,17.9809,53400.0
2010-02-12 15:50:00,21.33,21.35,21.3,21.33,66600.0,17.9809,17.9978,17.9556,17.9809,66600.0
2010-02-12 15:55:00,21.34,21.34,21.3,21.34,178200.0,17.9893,17.9893,17.9556,17.9893,178200.0
2010-02-16 09:30:00,21.42,21.51,21.39,21.49,42300.0,18.0568,18.1326,18.0315,18.1158,42300.0
2010-02-16 09:35:00,21.49,21.49,21.4,21.49,50400.0,18.1158,18.1158,18.0399,18.1158,50400.0
2010-02-16 09:40:00,21.48,21.48,21.44,21.47,10500.0,18.1073,18.1073,18.0736,18.0989,10500.0
2010-02-16 09:45:00,21.46,21.5,21.45,21.5,22800.0,18.0905,18.1242,18.0821,18.1242,22800.0
2010-02-16 09:50:00,21.5,21.57,21.49,21.54,82500.0,18.1242,18.1832,18.1158,18.1579,82500.0
2010-02-16 09:55:00,21.53,21.56,21.53,21.55,21300.0,18.1495,18.1748,18.1495,18.1664,21300.0
2010-02-16 10:00:00,21.56,21.6,21.55,21.56,47100.0,18.1748,18.2085,18.1664,18.1748,47100.0
2010-02-16 10:05:00,21.55,21.56,21.54,21.54,8700.0,18.1664,18.1748,18.1579,18.1579,8700.0
2010-02-16 10:10:00,21.54,21.57,21.54,21.56,6000.0,18.1579,18.1832,18.1579,18.1748,6000.0
2010-02-16 10:15:00,21.57,21.58,21.55,21.57,18600.0,18.1832,18.1916,18.1664,18.1832,18600.0
2010-02-16 10:20:00,21.57,21.58,21.54,21.54,12300.0,18.1832,18.1916,18.1579,18.1579,12300.0
2010-02-16 10:25:00,21.54,21.54,21.52,21.53,15000.0,18.1579,18.1579,18.1411,18.1495,15000.0
2010-02-16 10:30:00,21.53,21.55,21.52,21.53,14700.0,18.1495,18.1664,18.1411,18.1495,14700.0
2010-02-16 10:35:00,21.52,21.56,21.51,21.52,37500.0,18.1411,18.1748,18.1326,18.1411,37500.0
2010-02-16 10:40:00,21.52,21.56,21.52,21.55,20400.0,18.1411,18.1748,18.1411,18.1664,20400.0
2010-02-16 10:45:00,21.55,21.56,21.51,21.52,38100.0,18.1664,18.1748,18.1326,18.1411,38100.0
2010-02-16 10:50:00,21.51,21.51,21.5,21.5,11700.0,18.1326,18.1326,18.1242,18.1242,11700.0
2010-02-16 10:55:00,21.5,21.51,21.49,21.51,6600.0,18.1242,18.1326,18.1158,18.1326,6600.0
2010-02-16 11:00:00,21.51,21.52,21.51,21.51,6000.0,18.1326,18.1411,18.1326,18.1326,6000.0
2010-02-16 11:05:00,21.52,21.52,21.48,21.48,14700.0,18.1411,18.1411,18.1073,18.1073,14700.0
2010-02-16 11:10:00,21.48,21.51,21.48,21.51,4800.0,18.1073,18.1326,18.1073,18.1326,4800.0
2010-02-16 11:15:00,21.51,21.52,21.5,21.52,3600.0,18.1326,18.1411,18.1242,18.1411,3600.0
2010-02-16 11:20:00,21.53,21.53,21.5,21.51,36600.0,18.1495,18.1495,18.1242,18.1326,36600.0
2010-02-16 11:25:00,21.51,21.53,21.5,21.51,37800.0,18.1326,18.1495,18.1242,18.1326,37800.0
2010-02-16 11:30:00,21.52,21.53,21.5,21.5,20400.0,18.1411,18.1495,18.1242,18.1242,20400.0
2010-02-16 11:35:00,21.51,21.51,21.5,21.51,6600.0,18.1326,18.1326,18.1242,18.1326,6600.0
2010-02-16 11:40:00,21.51,21.52,21.51,21.52,18300.0,18.1326,18.1411,18.1326,18.1411,18300.0
2010-02-16 11:45:00,21.52,21.52,21.5,21.5,8400.0,18.1411,18.1411,18.1242,18.1242,8400.0
2010-02-16 11:50:00,21.5,21.51,21.49,21.51,12300.0,18.1242,18.1326,18.1158,18.1326,12300.0
2010-02-16 11:55:00,21.51,21.51,21.5,21.5,8100.0,18.1326,18.1326,18.1242,18.1242,8100.0
2010-02-16 12:00:00,21.51,21.52,21.5,21.5,17400.0,18.1326,18.1411,18.1242,18.1242,17400.0
2010-02-16 12:05:00,21.5,21.51,21.5,21.51,5700.0,18.1242,18.1326,18.1242,18.1326,5700.0
2010-02-16 12:10:00,21.51,21.52,21.51,21.52,9300.0,18.1326,18.1411,18.1326,18.1411,9300.0
2010-02-16 12:15:00,21.51,21.51,21.51,21.51,1200.0,18.1326,18.1326,18.1326,18.1326,1200.0
2010-02-16 12:20:00,21.51,21.52,21.5,21.5,13200.0,18.1326,18.1411,18.1242,18.1242,13200.0
2010-02-16 12:25:00,21.5,21.51,21.48,21.48,22200.0,18.1242,18.1326,18.1073,18.1073,22200.0
2010-02-16 12:30:00,21.48,21.49,21.48,21.48,6900.0,18.1073,18.1158,18.1073,18.1073,6900.0
2010-02-16 12:35:00,21.47,21.51,21.47,21.5,9300.0,18.0989,18.1326,18.0989,18.1242,9300.0
2010-02-16 12:40:00,21.5,21.5,21.49,21.49,14700.0,18.1242,18.1242,18.1158,18.1158,14700.0
2010-02-16 12:45:00,21.49,21.5,21.48,21.48,15900.0,18.1158,18.1242,18.1073,18.1073,15900.0
2010-02-16 12:50:00,21.48,21.49,21.48,21.49,17700.0,18.1073,18.1158,18.1073,18.1158,17700.0
2010-02-16 12:55:00,21.48,21.5,21.48,21.5,16800.0,18.1073,18.1242,18.1073,18.1242,16800.0
2010-02-16 13:00:00,21.5,21.5,21.49,21.49,22500.0,18.1242,18.1242,18.1158,18.1158,22500.0
2010-02-16 13:05:00,21.49,21.5,21.49,21.5,28800.0,18.1158,18.1242,18.1158,18.1242,28800.0
2010-02-16 13:10:00,21.5,21.51,21.5,21.5,29700.0,18.1242,18.1326,18.1242,18.1242,29700.0
2010-02-16 13:15:00,21.5,21.53,21.49,21.49,56700.0,18.1242,18.1495,18.1158,18.1158,56700.0
2010-02-16 13:20:00,21.49,21.5,21.48,21.48,18300.0,18.1158,18.1242,18.1073,18.1073,18300.0
2010-02-16 13:25:00,21.48,21.49,21.48,21.49,23400.0,18.1073,18.1158,18.1073,18.1158,23400.0
2010-02-16 13:30:00,21.49,21.49,21.48,21.49,13800.0,18.1158,18.1158,18.1073,18.1158,13800.0
2010-02-16 13:35:00,21.49,21.49,21.47,21.48,14400.0,18.1158,18.1158,18.0989,18.1073,14400.0
2010-02-16 13:40:00,21.48,21.49,21.47,21.47,12000.0,18.1073,18.1158,18.0989,18.0989,12000.0
2010-02-16 13:45:00,21.48,21.48,21.48,21.48,1800.0,18.1073,18.1073,18.1073,18.1073,1800.0
2010-02-16 13:50:00,21.48,21.49,21.48,21.48,17400.0,18.1073,18.1158,18.1073,18.1073,17400.0
2010-02-16 13:55:00,21.48,21.49,21.47,21.49,8100.0,18.1073,18.1158,18.0989,18.1158,8100.0
2010-02-16 14:00:00,21.48,21.48,21.45,21.45,12300.0,18.1073,18.1073,18.0821,18.0821,12300.0
2010-02-16 14:05:00,21.46,21.46,21.45,21.46,9000.0,18.0905,18.0905,18.0821,18.0905,9000.0
2010-02-16 14:10:00,21.46,21.46,21.46,21.46,8400.0,18.0905,18.0905,18.0905,18.0905,8400.0
2010-02-16 14:15:00,21.47,21.5,21.45,21.46,43200.0,18.0989,18.1242,18.0821,18.0905,43200.0
2010-02-16 14:20:00,21.46,21.47,21.46,21.46,12900.0,18.0905,18.0989,18.0905,18.0905,12900.0
2010-02-16 14:25:00,21.47,21.5,21.46,21.48,24600.0,18.0989,18.1242,18.0905,18.1073,24600.0
2010-02-16 14:30:00,21.47,21.49,21.46,21.46,23700.0,18.0989,18.1158,18.0905,18.0905,23700.0
2010-02-16 14:35:00,21.46,21.47,21.46,21.47,10800.0,18.0905,18.0989,18.0905,18.0989,10800.0
2010-02-16 14:40:00,21.47,21.47,21.46,21.46,9600.0,18.0989,18.0989,18.0905,18.0905,9600.0
2010-02-16 14:45:00,21.47,21.49,21.47,21.48,12000.0,18.0989,18.1158,18.0989,18.1073,12000.0
2010-02-16 14:50:00,21.48,21.51,21.48,21.51,30900.0,18.1073,18.1326,18.1073,18.1326,30900.0
2010-02-16 14:55:00,21.51,21.51,21.49,21.49,37800.0,18.1326,18.1326,18.1158,18.1158,37800.0
2010-02-16 15:00:00,21.48,21.49,21.48,21.49,21000.0,18.1073,18.1158,18.1073,18.1158,21000.0
2010-02-16 15:05:00,21.48,21.49,21.48,21.48,21900.0,18.1073,18.1158,18.1073,18.1073,21900.0
2010-02-16 15:10:00,21.48,21.49,21.48,21.48,24900.0,18.1073,18.1158,18.1073,18.1073,24900.0
2010-02-16 15:15:00,21.48,21.49,21.47,21.47,14400.0,18.1073,18.1158,18.0989,18.0989,14400.0
2010-02-16 15:20:00,21.47,21.48,21.47,21.48,43800.0,18.0989,18.1073,18.0989,18.1073,43800.0
2010-02-16 15:25:00,21.49,21.5,21.48,21.49,46500.0,18.1158,18.1242,18.1073,18.1158,46500.0
2010-02-16 15:30:00,21.5,21.52,21.5,21.51,74400.0,18.1242,18.1411,18.1242,18.1326,74400.0
2010-02-16 15:35:00,21.51,21.53,21.51,21.52,92400.0,18.1326,18.1495,18.1326,18.1411,92400.0
2010-02-16 15:40:00,21.52,21.53,21.51,21.53,106500.0,18.1411,18.1495,18.1326,18.1495,106500.0
2010-02-16 15:45:00,21.52,21.53,21.52,21.52,77400.0,18.1411,18.1495,18.1411,18.1411,77400.0
2010-02-16 15:50:00,21.52,21.53,21.5,21.52,90300.0,18.1411,18.1495,18.1242,18.1411,90300.0
2010-02-16 15:55:00,21.52,21.54,21.5,21.52,203700.0,18.1411,18.1579,18.1242,18.1411,203700.0
2010-02-17 09:30:00,21.64,21.73,21.63,21.71,69000.0,18.2422,18.3181,18.2338,18.3012,69000.0
2010-02-17 09:35:00,21.72,21.77,21.69,21.71,29700.0,18.3097,18.3518,18.2844,18.3012,29700.0
2010-02-17 09:40:00,21.71,21.72,21.64,21.67,101100.0,18.3012,18.3097,18.2422,18.2675,101100.0
2010-02-17 09:45:00,21.68,21.73,21.67,21.73,35100.0,18.2759,18.3181,18.2675,18.3181,35100.0
2010-02-17 09:50:00,21.73,21.73,21.67,21.67,24300.0,18.3181,18.3181,18.2675,18.2675,24300.0
2010-02-17 09:55:00,21.67,21.71,21.67,21.71,12900.0,18.2675,18.3012,18.2675,18.3012,12900.0
2010-02-17 10:00:00,21.71,21.72,21.69,21.69,40200.0,18.3012,18.3097,18.2844,18.2844,40200.0
2010-02-17 10:05:00,21.7,21.72,21.7,21.72,29400.0,18.2928,18.3097,18.2928,18.3097,29400.0
2010-02-17 10:10:00,21.71,21.74,21.71,21.72,23400.0,18.3012,18.3265,18.3012,18.3097,23400.0
2010-02-17 10:15:00,21.73,21.75,21.72,21.73,12300.0,18.3181,18.3349,18.3097,18.3181,12300.0
2010-02-17 10:20:00,21.74,21.77,21.73,21.76,39600.0,18.3265,18.3518,18.3181,18.3434,39600.0
2010-02-17 10:25:00,21.76,21.78,21.75,21.78,22500.0,18.3434,18.3602,18.3349,18.3602,22500.0
2010-02-17 10:30:00,21.78,21.81,21.76,21.81,33300.0,18.3602,18.3855,18.3434,18.3855,33300.0
2010-02-17 10:35:00,21.8,21.81,21.75,21.75,34800.0,18.3771,18.3855,18.3349,18.3349,34800.0
2010-02-17 10:40:00,21.75,21.79,21.75,21.79,13500.0,18.3349,18.3687,18.3349,18.3687,13500.0
2010-02-17 10:45:00,21.78,21.79,21.75,21.75,23100.0,18.3602,18.3687,18.3349,18.3349,23100.0
2010-02-17 10:50:00,21.76,21.77,21.75,21.76,49200.0,18.3434,18.3518,18.3349,18.3434,49200.0
2010-02-17 10:55:00,21.77,21.77,21.75,21.75,12600.0,18.3518,18.3518,18.3349,18.3349,12600.0
2010-02-17 11:00:00,21.75,21.76,21.73,21.73,20100.0,18.3349,18.3434,18.3181,18.3181,20100.0
2010-02-17 11:05:00,21.74,21.76,21.73,21.75,45600.0,18.3265,18.3434,18.3181,18.3349,45600.0
2010-02-17 11:10:00,21.74,21.75,21.73,21.75,21600.0,18.3265,18.3349,18.3181,18.3349,21600.0
2010-02-17 11:15:00,21.75,21.75,21.72,21.72,25800.0,18.3349,18.3349,18.3097,18.3097,25800.0
2010-02-17 11:20:00,21.72,21.72,21.69,21.69,45000.0,18.3097,18.3097,18.2844,18.2844,45000.0
2010-02-17 11:25:00,21.69,21.69,21.64,21.65,66000.0,18.2844,18.2844,18.2422,18.2507,66000.0
2010-02-17 11:30:00,21.64,21.65,21.63,21.65,27300.0,18.2422,18.2507,18.2338,18.2507,27300.0
2010-02-17 11:35:00,21.65,21.67,21.64,21.67,52200.0,18.2507,18.2675,18.2422,18.2675,52200.0
2010-02-17 11:40:00,21.67,21.67,21.66,21.67,16200.0,18.2675,18.2675,18.2591,18.2675,16200.0
2010-02-17 11:45:00,21.66,21.67,21.66,21.67,33900.0,18.2591,18.2675,18.2591,18.2675,33900.0
2010-02-17 11:50:00,21.67,21.68,21.67,21.68,11100.0,18.2675,18.2759,18.2675,18.2759,11100.0
2010-02-17 11:55:00,21.68,21.68,21.67,21.67,26400.0,18.2759,18.2759,18.2675,18.2675,26400.0
2010-02-17 12:00:00,21.67,21.68,21.65,21.66,48600.0,18.2675,18.2759,18.2507,18.2591,48600.0
2010-02-17 12:05:00,21.67,21.67,21.66,21.67,9300.0,18.2675,18.2675,18.2591,18.2675,9300.0
2010-02-17 12:10:00,21.67,21.67,21.66,21.67,6000.0,18.2675,18.2675,18.2591,18.2675,6000.0
2010-02-17 12:15:00,21.67,21.67,21.66,21.67,41700.0,18.2675,18.2675,18.2591,18.2675,41700.0
2010-02-17 12:20:00,21.67,21.67,21.66,21.66,14400.0,18.2675,18.2675,18.2591,18.2591,14400.0
2010-02-17 12:25:00,21.66,21.67,21.65,21.67,14400.0,18.2591,18.2675,18.2507,18.2675,14400.0
2010-02-17 12:30:00,21.67,21.67,21.65,21.65,18600.0,18.2675,18.2675,18.2507,18.2507,18600.0
2010-02-17 12:35:00,21.66,21.67,21.65,21.65,10800.0,18.2591,18.2675,18.2507,18.2507,10800.0
2010-02-17 12:40:00,21.65,21.66,21.64,21.65,10200.0,18.2507,18.2591,18.2422,18.2507,10200.0
2010-02-17 12:45:00,21.65,21.66,21.64,21.65,15900.0,18.2507,18.2591,18.2422,18.2507,15900.0
2010-02-17 12:50:00,21.65,21.65,21.64,21.64,3300.0,18.2507,18.2507,18.2422,18.2422,3300.0
2010-02-17 12:55:00,21.64,21.65,21.64,21.65,12300.0,18.2422,18.2507,18.2422,18.2507,12300.0
2010-02-17 13:00:00,21.65,21.65,21.63,21.64,50700.0,18.2507,18.2507,18.2338,18.2422,50700.0
2010-02-17 13:05:00,21.64,21.64,21.63,21.64,30000.0,18.2422,18.2422,18.2338,18.2422,30000.0
2010-02-17 13:10:00,21.63,21.64,21.63,21.64,13200.0,18.2338,18.2422,18.2338,18.2422,13200.0
2010-02-17 13:15:00,21.64,21.64,21.63,21.64,22800.0,18.2422,18.2422,18.2338,18.2422,22800.0
2010-02-17 13:20:00,21.64,21.64,21.63,21.63,16500.0,18.2422,18.2422,18.2338,18.2338,16500.0
2010-02-17 13:25:00,21.64,21.64,21.63,21.63,28500.0,18.2422,18.2422,18.2338,18.2338,28500.0
2010-02-17 13:30:00,21.63,21.63,21.61,21.62,36000.0,18.2338,18.2338,18.2169,18.2254,36000.0
2010-02-17 13:35:00,21.62,21.65,21.62,21.65,6900.0,18.2254,18.2507,18.2254,18.2507,6900.0
2010-02-17 13:40:00,21.65,21.65,21.63,21.64,20100.0,18.2507,18.2507,18.2338,18.2422,20100.0
2010-02-17 13:45:00,21.64,21.64,21.63,21.64,23400.0,18.2422,18.2422,18.2338,18.2422,23400.0
2010-02-17 13:50:00,21.63,21.65,21.63,21.65,56700.0,18.2338,18.2507,18.2338,18.2507,56700.0
2010-02-17 13:55:00,21.65,21.66,21.63,21.66,75900.0,18.2507,18.2591,18.2338,18.2591,75900.0
2010-02-17 14:00:00,21.66,21.66,21.62,21.65,16200.0,18.2591,18.2591,18.2254,18.2507,16200.0
2010-02-17 14:05:00,21.65,21.67,21.64,21.67,16500.0,18.2507,18.2675,18.2422,18.2675,16500.0
2010-02-17 14:10:00,21.67,21.67,21.65,21.66,24000.0,18.2675,18.2675,18.2507,18.2591,24000.0
2010-02-17 14:15:00,21.66,21.66,21.65,21.66,6300.0,18.2591,18.2591,18.2507,18.2591,6300.0
2010-02-17 14:20:00,21.65,21.66,21.64,21.66,14100.0,18.2507,18.2591,18.2422,18.2591,14100.0
2010-02-17 14:25:00,21.65,21.67,21.65,21.66,7800.0,18.2507,18.2675,18.2507,18.2591,7800.0
2010-02-17 14:30:00,21.66,21.69,21.66,21.68,31800.0,18.2591,18.2844,18.2591,18.2759,31800.0
2010-02-17 14:35:00,21.68,21.69,21.68,21.69,9600.0,18.2759,18.2844,18.2759,18.2844,9600.0
2010-02-17 14:40:00,21.68,21.7,21.68,21.7,5700.0,18.2759,18.2928,18.2759,18.2928,5700.0
2010-02-17 14:45:00,21.7,21.7,21.68,21.69,5100.0,18.2928,18.2928,18.2759,18.2844,5100.0
2010-02-17 14:50:00,21.68,21.69,21.68,21.68,6900.0,18.2759,18.2844,18.2759,18.2759,6900.0
2010-02-17 14:55:00,21.69,21.7,21.69,21.7,4500.0,18.2844,18.2928,18.2844,18.2928,4500.0
2010-02-17 15:00:00,21.71,21.73,21.7,21.73,18900.0,18.3012,18.3181,18.2928,18.3181,18900.0
2010-02-17 15:05:00,21.73,21.73,21.72,21.72,14100.0,18.3181,18.3181,18.3097,18.3097,14100.0
2010-02-17 15:10:00,21.72,21.74,21.72,21.74,13800.0,18.3097,18.3265,18.3097,18.3265,13800.0
2010-02-17 15:15:00,21.73,21.73,21.72,21.72,15600.0,18.3181,18.3181,18.3097,18.3097,15600.0
2010-02-17 15:20:00,21.72,21.72,21.68,21.68,21900.0,18.3097,18.3097,18.2759,18.2759,21900.0
2010-02-17 15:25:00,21.68,21.69,21.68,21.68,18000.0,18.2759,18.2844,18.2759,18.2759,18000.0
2010-02-17 15:30:00,21.68,21.69,21.68,21.69,40500.0,18.2759,18.2844,18.2759,18.2844,40500.0
2010-02-17 15:35:00,21.69,21.7,21.68,21.68,21000.0,18.2844,18.2928,18.2759,18.2759,21000.0
2010-02-17 15:40:00,21.67,21.68,21.65,21.67,31500.0,18.2675,18.2759,18.2507,18.2675,31500.0
2010-02-17 15:45:00,21.67,21.67,21.65,21.65,29700.0,18.2675,18.2675,18.2507,18.2507,29700.0
2010-02-17 15:50:00,21.65,21.66,21.65,21.66,52200.0,18.2507,18.2591,18.2507,18.2591,52200.0
2010-02-17 15:55:00,21.66,21.68,21.65,21.67,103200.0,18.2591,18.2759,18.2507,18.2675,103200.0
2010-02-18 09:30:00,21.7,21.75,21.53,21.53,67500.0,18.2928,18.3349,18.1495,18.1495,67500.0
2010-02-18 09:35:00,21.55,21.62,21.47,21.48,51300.0,18.1664,18.2254,18.0989,18.1073,51300.0
2010-02-18 09:40:00,21.48,21.53,21.45,21.46,49500.0,18.1073,18.1495,18.0821,18.0905,49500.0
2010-02-18 09:45:00,21.48,21.54,21.48,21.54,29100.0,18.1073,18.1579,18.1073,18.1579,29100.0
2010-02-18 09:50:00,21.54,21.58,21.52,21.56,18900.0,18.1579,18.1916,18.1411,18.1748,18900.0
2010-02-18 09:55:00,21.55,21.57,21.51,21.51,22500.0,18.1664,18.1832,18.1326,18.1326,22500.0
2010-02-18 10:00:00,21.51,21.58,21.47,21.56,39300.0,18.1326,18.1916,18.0989,18.1748,39300.0
2010-02-18 10:05:00,21.57,21.57,21.51,21.52,24000.0,18.1832,18.1832,18.1326,18.1411,24000.0
2010-02-18 10:10:00,21.52,21.57,21.51,21.54,22200.0,18.1411,18.1832,18.1326,18.1579,22200.0
2010-02-18 10:15:00,21.54,21.54,21.48,21.49,27600.0,18.1579,18.1579,18.1073,18.1158,27600.0
2010-02-18 10:20:00,21.49,21.52,21.48,21.48,35100.0,18.1158,18.1411,18.1073,18.1073,35100.0
2010-02-18 10:25:00,21.49,21.51,21.48,21.5,42300.0,18.1158,18.1326,18.1073,18.1242,42300.0
2010-02-18 10:30:00,21.51,21.53,21.5,21.52,28200.0,18.1326,18.1495,18.1242,18.1411,28200.0
2010-02-18 10:35:00,21.51,21.58,21.51,21.58,36900.0,18.1326,18.1916,18.1326,18.1916,36900.0
2010-02-18 10:40:00,21.58,21.58,21.56,21.58,21900.0,18.1916,18.1916,18.1748,18.1916,21900.0
2010-02-18 10:45:00,21.58,21.6,21.55,21.55,29700.0,18.1916,18.2085,18.1664,18.1664,29700.0
2010-02-18 10:50:00,21.54,21.55,21.52,21.52,23400.0,18.1579,18.1664,18.1411,18.1411,23400.0
2010-02-18 10:55:00,21.54,21.56,21.52,21.55,21300.0,18.1579,18.1748,18.1411,18.1664,21300.0
2010-02-18 11:00:00,21.53,21.55,21.52,21.53,28800.0,18.1495,18.1664,18.1411,18.1495,28800.0
2010-02-18 11:05:00,21.54,21.55,21.51,21.51,38400.0,18.1579,18.1664,18.1326,18.1326,38400.0
2010-02-18 11:10:00,21.51,21.51,21.48,21.5,18900.0,18.1326,18.1326,18.1073,18.1242,18900.0
2010-02-18 11:15:00,21.49,21.5,21.45,21.46,29100.0,18.1158,18.1242,18.0821,18.0905,29100.0
2010-02-18 11:20:00,21.45,21.48,21.45,21.47,11700.0,18.0821,18.1073,18.0821,18.0989,11700.0
2010-02-18 11:25:00,21.47,21.47,21.45,21.45,23100.0,18.0989,18.0989,18.0821,18.0821,23100.0
2010-02-18 11:30:00,21.46,21.46,21.44,21.45,10200.0,18.0905,18.0905,18.0736,18.0821,10200.0
2010-02-18 11:35:00,21.46,21.48,21.45,21.46,18300.0,18.0905,18.1073,18.0821,18.0905,18300.0
2010-02-18 11:40:00,21.46,21.48,21.44,21.47,20700.0,18.0905,18.1073,18.0736,18.0989,20700.0
2010-02-18 11:45:00,21.48,21.49,21.47,21.47,9300.0,18.1073,18.1158,18.0989,18.0989,9300.0
2010-02-18 11:50:00,21.47,21.49,21.47,21.47,8100.0,18.0989,18.1158,18.0989,18.0989,8100.0
2010-02-18 11:55:00,21.47,21.5,21.46,21.49,13500.0,18.0989,18.1242,18.0905,18.1158,13500.0
2010-02-18 12:00:00,21.5,21.52,21.49,21.52,7500.0,18.1242,18.1411,18.1158,18.1411,7500.0
2010-02-18 12:05:00,21.52,21.52,21.51,21.51,11100.0,18.1411,18.1411,18.1326,18.1326,11100.0
2010-02-18 12:10:00,21.52,21.52,21.45,21.47,53400.0,18.1411,18.1411,18.0821,18.0989,53400.0
2010-02-18 12:15:00,21.47,21.49,21.46,21.48,12600.0,18.0989,18.1158,18.0905,18.1073,12600.0
2010-02-18 12:20:00,21.49,21.5,21.48,21.48,12000.0,18.1158,18.1242,18.1073,18.1073,12000.0
2010-02-18 12:25:00,21.5,21.5,21.49,21.49,16200.0,18.1242,18.1242,18.1158,18.1158,16200.0
2010-02-18 12:30:00,21.49,21.49,21.48,21.49,18000.0,18.1158,18.1158,18.1073,18.1158,18000.0
2010-02-18 12:35:00,21.49,21.49,21.46,21.47,20100.0,18.1158,18.1158,18.0905,18.0989,20100.0
2010-02-18 12:40:00,21.47,21.47,21.45,21.45,22500.0,18.0989,18.0989,18.0821,18.0821,22500.0
2010-02-18 12:45:00,21.47,21.48,21.47,21.47,9300.0,18.0989,18.1073,18.0989,18.0989,9300.0
2010-02-18 12:50:00,21.48,21.48,21.47,21.47,21000.0,18.1073,18.1073,18.0989,18.0989,21000.0
2010-02-18 12:55:00,21.47,21.5,21.47,21.5,43800.0,18.0989,18.1242,18.0989,18.1242,43800.0
2010-02-18 13:00:00,21.51,21.52,21.49,21.52,46800.0,18.1326,18.1411,18.1158,18.1411,46800.0
2010-02-18 13:05:00,21.52,21.52,21.51,21.52,16200.0,18.1411,18.1411,18.1326,18.1411,16200.0
2010-02-18 13:10:00,21.52,21.52,21.51,21.52,4500.0,18.1411,18.1411,18.1326,18.1411,4500.0
2010-02-18 13:15:00,21.52,21.54,21.52,21.53,18900.0,18.1411,18.1579,18.1411,18.1495,18900.0
2010-02-18 13:20:00,21.53,21.55,21.53,21.55,6600.0,18.1495,18.1664,18.1495,18.1664,6600.0
2010-02-18 13:25:00,21.54,21.57,21.54,21.55,38700.0,18.1579,18.1832,18.1579,18.1664,38700.0
2010-02-18 13:30:00,21.55,21.58,21.55,21.58,32100.0,18.1664,18.1916,18.1664,18.1916,32100.0
2010-02-18 13:35:00,21.57,21.58,21.57,21.58,10500.0,18.1832,18.1916,18.1832,18.1916,10500.0
2010-02-18 13:40:00,21.58,21.6,21.57,21.6,31800.0,18.1916,18.2085,18.1832,18.2085,31800.0
2010-02-18 13:45:00,21.6,21.62,21.6,21.62,16800.0,18.2085,18.2254,18.2085,18.2254,16800.0
2010-02-18 13:50:00,21.62,21.63,21.62,21.63,14100.0,18.2254,18.2338,18.2254,18.2338,14100.0
2010-02-18 13:55:00,21.63,21.65,21.63,21.65,21300.0,18.2338,18.2507,18.2338,18.2507,21300.0
2010-02-18 14:00:00,21.65,21.66,21.64,21.64,22500.0,18.2507,18.2591,18.2422,18.2422,22500.0
2010-02-18 14:05:00,21.64,21.65,21.64,21.65,15000.0,18.2422,18.2507,18.2422,18.2507,15000.0
2010-02-18 14:10:00,21.64,21.65,21.64,21.65,14400.0,18.2422,18.2507,18.2422,18.2507,14400.0
2010-02-18 14:15:00,21.65,21.71,21.64,21.7,52200.0,18.2507,18.3012,18.2422,18.2928,52200.0
2010-02-18 14:20:00,21.7,21.71,21.69,21.7,34800.0,18.2928,18.3012,18.2844,18.2928,34800.0
2010-02-18 14:25:00,21.7,21.72,21.7,21.72,21000.0,18.2928,18.3097,18.2928,18.3097,21000.0
2010-02-18 14:30:00,21.72,21.73,21.71,21.73,23700.0,18.3097,18.3181,18.3012,18.3181,23700.0
2010-02-18 14:35:00,21.72,21.75,21.72,21.73,27300.0,18.3097,18.3349,18.3097,18.3181,27300.0
2010-02-18 14:40:00,21.73,21.74,21.72,21.72,26700.0,18.3181,18.3265,18.3097,18.3097,26700.0
2010-02-18 14:45:00,21.73,21.75,21.72,21.73,22800.0,18.3181,18.3349,18.3097,18.3181,22800.0
2010-02-18 14:50:00,21.75,21.75,21.72,21.74,18000.0,18.3349,18.3349,18.3097,18.3265,18000.0
2010-02-18 14:55:00,21.73,21.76,21.73,21.76,21000.0,18.3181,18.3434,18.3181,18.3434,21000.0
2010-02-18 15:00:00,21.76,21.77,21.73,21.73,33900.0,18.3434,18.3518,18.3181,18.3181,33900.0
2010-02-18 15:05:00,21.73,21.73,21.72,21.72,20100.0,18.3181,18.3181,18.3097,18.3097,20100.0
2010-02-18 15:10:00,21.73,21.73,21.72,21.73,22500.0,18.3181,18.3181,18.3097,18.3181,22500.0
2010-02-18 15:15:00,21.72,21.74,21.72,21.73,18000.0,18.3097,18.3265,18.3097,18.3181,18000.0
2010-02-18 15:20:00,21.73,21.74,21.72,21.74,27900.0,18.3181,18.3265,18.3097,18.3265,27900.0
2010-02-18 15:25:00,21.74,21.75,21.74,21.75,29700.0,18.3265,18.3349,18.3265,18.3349,29700.0
2010-02-18 15:30:00,21.74,21.76,21.73,21.75,36600.0,18.3265,18.3434,18.3181,18.3349,36600.0
2010-02-18 15:35:00,21.75,21.76,21.75,21.75,28800.0,18.3349,18.3434,18.3349,18.3349,28800.0
2010-02-18 15:40:00,21.75,21.77,21.75,21.76,26100.0,18.3349,18.3518,18.3349,18.3434,26100.0
2010-02-18 15:45:00,21.75,21.78,21.75,21.77,33000.0,18.3349,18.3602,18.3349,18.3518,33000.0
2010-02-18 15:50:00,21.76,21.76,21.75,21.75,27300.0,18.3434,18.3434,18.3349,18.3349,27300.0
2010-02-18 15:55:00,21.75,21.76,21.75,21.75,77400.0,18.3349,18.3434,18.3349,18.3349,77400.0
2010-02-19 09:30:00,21.65,21.88,21.6,21.87,267600.0,18.2507,18.4445,18.2085,18.4361,267600.0
2010-02-19 09:35:00,21.87,21.88,21.81,21.87,30300.0,18.4361,18.4445,18.3855,18.4361,30300.0
2010-02-19 09:40:00,21.87,21.87,21.81,21.81,19500.0,18.4361,18.4361,18.3855,18.3855,19500.0
2010-02-19 09:45:00,21.83,21.83,21.76,21.78,20700.0,18.4024,18.4024,18.3434,18.3602,20700.0
2010-02-19 09:50:00,21.79,21.84,21.78,21.84,22800.0,18.3687,18.4108,18.3602,18.4108,22800.0
2010-02-19 09:55:00,21.83,21.83,21.73,21.73,24900.0,18.4024,18.4024,18.3181,18.3181,24900.0
2010-02-19 10:00:00,21.71,21.72,21.68,21.69,27300.0,18.3012,18.3097,18.2759,18.2844,27300.0
2010-02-19 10:05:00,21.69,21.71,21.69,21.7,19500.0,18.2844,18.3012,18.2844,18.2928,19500.0
2010-02-19 10:10:00,21.7,21.71,21.69,21.71,8100.0,18.2928,18.3012,18.2844,18.3012,8100.0
2010-02-19 10:15:00,21.7,21.71,21.7,21.7,9600.0,18.2928,18.3012,18.2928,18.2928,9600.0
2010-02-19 10:20:00,21.7,21.77,21.7,21.75,55500.0,18.2928,18.3518,18.2928,18.3349,55500.0
2010-02-19 10:25:00,21.73,21.73,21.72,21.72,32400.0,18.3181,18.3181,18.3097,18.3097,32400.0
2010-02-19 10:30:00,21.72,21.72,21.7,21.7,12600.0,18.3097,18.3097,18.2928,18.2928,12600.0
2010-02-19 10:35:00,21.69,21.7,21.69,21.69,19500.0,18.2844,18.2928,18.2844,18.2844,19500.0
2010-02-19 10:40:00,21.69,21.69,21.66,21.67,14700.0,18.2844,18.2844,18.2591,18.2675,14700.0
2010-02-19 10:45:00,21.67,21.69,21.67,21.68,22500.0,18.2675,18.2844,18.2675,18.2759,22500.0
2010-02-19 10:50:00,21.68,21.68,21.66,21.68,16500.0,18.2759,18.2759,18.2591,18.2759,16500.0
2010-02-19 10:55:00,21.69,21.69,21.66,21.66,4500.0,18.2844,18.2844,18.2591,18.2591,4500.0
2010-02-19 11:00:00,21.66,21.66,21.64,21.65,21600.0,18.2591,18.2591,18.2422,18.2507,21600.0
2010-02-19 11:05:00,21.65,21.66,21.64,21.65,26700.0,18.2507,18.2591,18.2422,18.2507,26700.0
2010-02-19 11:10:00,21.66,21.71,21.65,21.71,18900.0,18.2591,18.3012,18.2507,18.3012,18900.0
2010-02-19 11:15:00,21.72,21.75,21.7,21.7,36900.0,18.3097,18.3349,18.2928,18.2928,36900.0
2010-02-19 11:20:00,21.7,21.73,21.7,21.73,19500.0,18.2928,18.3181,18.2928,18.3181,19500.0
2010-02-19 11:25:00,21.73,21.73,21.72,21.72,19500.0,18.3181,18.3181,18.3097,18.3097,19500.0
2010-02-19 11:30:00,21.72,21.75,21.72,21.74,37200.0,18.3097,18.3349,18.3097,18.3265,37200.0
2010-02-19 11:35:00,21.74,21.74,21.73,21.73,6000.0,18.3265,18.3265,18.3181,18.3181,6000.0
2010-02-19 11:40:00,21.73,21.74,21.71,21.71,13500.0,18.3181,18.3265,18.3012,18.3012,13500.0
2010-02-19 11:45:00,21.71,21.71,21.68,21.68,17400.0,18.3012,18.3012,18.2759,18.2759,17400.0
2010-02-19 11:50:00,21.68,21.7,21.67,21.7,39300.0,18.2759,18.2928,18.2675,18.2928,39300.0
2010-02-19 11:55:00,21.7,21.75,21.7,21.75,39900.0,18.2928,18.3349,18.2928,18.3349,39900.0
2010-02-19 12:00:00,21.75,21.75,21.74,21.75,20700.0,18.3349,18.3349,18.3265,18.3349,20700.0
2010-02-19 12:05:00,21.75,21.75,21.74,21.74,13500.0,18.3349,18.3349,18.3265,18.3265,13500.0
2010-02-19 12:10:00,21.74,21.75,21.73,21.75,14700.0,18.3265,18.3349,18.3181,18.3349,14700.0
2010-02-19 12:15:00,21.75,21.75,21.74,21.75,18900.0,18.3349,18.3349,18.3265,18.3349,18900.0
2010-02-19 12:20:00,21.75,21.76,21.74,21.76,15300.0,18.3349,18.3434,18.3265,18.3434,15300.0
2010-02-19 12:25:00,21.75,21.76,21.73,21.73,17700.0,18.3349,18.3434,18.3181,18.3181,17700.0
2010-02-19 12:30:00,21.73,21.74,21.71,21.71,29400.0,18.3181,18.3265,18.3012,18.3012,29400.0
2010-02-19 12:35:00,21.71,21.72,21.69,21.7,10800.0,18.3012,18.3097,18.2844,18.2928,10800.0
2010-02-19 12:40:00,21.7,21.7,21.69,21.69,4800.0,18.2928,18.2928,18.2844,18.2844,4800.0
2010-02-19 12:45:00,21.69,21.71,21.69,21.71,15900.0,18.2844,18.3012,18.2844,18.3012,15900.0
2010-02-19 12:50:00,21.71,21.71,21.71,21.71,8400.0,18.3012,18.3012,18.3012,18.3012,8400.0
2010-02-19 12:55:00,21.71,21.72,21.71,21.71,8100.0,18.3012,18.3097,18.3012,18.3012,8100.0
2010-02-19 13:00:00,21.72,21.73,21.7,21.71,9600.0,18.3097,18.3181,18.2928,18.3012,9600.0
2010-02-19 13:05:00,21.71,21.71,21.71,21.71,6600.0,18.3012,18.3012,18.3012,18.3012,6600.0
2010-02-19 13:10:00,21.71,21.71,21.69,21.69,10200.0,18.3012,18.3012,18.2844,18.2844,10200.0
2010-02-19 13:15:00,21.69,21.69,21.69,21.69,4200.0,18.2844,18.2844,18.2844,18.2844,4200.0
2010-02-19 13:20:00,21.69,21.69,21.69,21.69,5700.0,18.2844,18.2844,18.2844,18.2844,5700.0
2010-02-19 13:25:00,21.7,21.7,21.69,21.7,10200.0,18.2928,18.2928,18.2844,18.2928,10200.0
2010-02-19 13:30:00,21.7,21.72,21.69,21.72,12300.0,18.2928,18.3097,18.2844,18.3097,12300.0
2010-02-19 13:35:00,21.72,21.74,21.72,21.74,11400.0,18.3097,18.3265,18.3097,18.3265,11400.0
2010-02-19 13:40:00,21.74,21.76,21.74,21.76,17700.0,18.3265,18.3434,18.3265,18.3434,17700.0
2010-02-19 13:45:00,21.76,21.77,21.75,21.75,30300.0,18.3434,18.3518,18.3349,18.3349,30300.0
2010-02-19 13:50:00,21.75,21.75,21.71,21.71,7800.0,18.3349,18.3349,18.3012,18.3012,7800.0
2010-02-19 13:55:00,21.71,21.74,21.71,21.73,13200.0,18.3012,18.3265,18.3012,18.3181,13200.0
2010-02-19 14:00:00,21.74,21.75,21.73,21.73,15000.0,18.3265,18.3349,18.3181,18.3181,15000.0
2010-02-19 14:05:00,21.73,21.73,21.71,21.71,15000.0,18.3181,18.3181,18.3012,18.3012,15000.0
2010-02-19 14:10:00,21.72,21.74,21.72,21.74,19200.0,18.3097,18.3265,18.3097,18.3265,19200.0
2010-02-19 14:15:00,21.74,21.76,21.73,21.75,20400.0,18.3265,18.3434,18.3181,18.3349,20400.0
2010-02-19 14:20:00,21.76,21.77,21.75,21.77,31800.0,18.3434,18.3518,18.3349,18.3518,31800.0
2010-02-19 14:25:00,21.76,21.76,21.73,21.73,24600.0,18.3434,18.3434,18.3181,18.3181,24600.0
2010-02-19 14:30:00,21.73,21.77,21.73,21.77,29100.0,18.3181,18.3518,18.3181,18.3518,29100.0
2010-02-19 14:35:00,21.77,21.78,21.76,21.77,9600.0,18.3518,18.3602,18.3434,18.3518,9600.0
2010-02-19 14:40:00,21.77,21.77,21.76,21.77,19200.0,18.3518,18.3518,18.3434,18.3518,19200.0
2010-02-19 14:45:00,21.77,21.78,21.77,21.78,37800.0,18.3518,18.3602,18.3518,18.3602,37800.0
2010-02-19 14:50:00,21.78,21.79,21.77,21.79,24300.0,18.3602,18.3687,18.3518,18.3687,24300.0
2010-02-19 14:55:00,21.79,21.79,21.78,21.78,18600.0,18.3687,18.3687,18.3602,18.3602,18600.0
2010-02-19 15:00:00,21.78,21.78,21.76,21.77,13800.0,18.3602,18.3602,18.3434,18.3518,13800.0
2010-02-19 15:05:00,21.76,21.77,21.75,21.76,23100.0,18.3434,18.3518,18.3349,18.3434,23100.0
2010-02-19 15:10:00,21.75,21.75,21.71,21.71,26700.0,18.3349,18.3349,18.3012,18.3012,26700.0
2010-02-19 15:15:00,21.71,21.72,21.71,21.72,17400.0,18.3012,18.3097,18.3012,18.3097,17400.0
2010-02-19 15:20:00,21.72,21.73,21.72,21.73,14700.0,18.3097,18.3181,18.3097,18.3181,14700.0
2010-02-19 15:25:00,21.73,21.73,21.71,21.71,18900.0,18.3181,18.3181,18.3012,18.3012,18900.0
2010-02-19 15:30:00,21.71,21.75,21.71,21.74,34200.0,18.3012,18.3349,18.3012,18.3265,34200.0
2010-02-19 15:35:00,21.74,21.78,21.74,21.77,89700.0,18.3265,18.3602,18.3265,18.3518,89700.0
2010-02-19 15:40:00,21.77,21.8,21.77,21.79,111900.0,18.3518,18.3771,18.3518,18.3687,111900.0
2010-02-19 15:45:00,21.79,21.8,21.78,21.79,57900.0,18.3687,18.3771,18.3602,18.3687,57900.0
2010-02-19 15:50:00,21.78,21.79,21.78,21.78,65100.0,18.3602,18.3687,18.3602,18.3602,65100.0
2010-02-19 15:55:00,21.78,21.79,21.76,21.78,170100.0,18.3602,18.3687,18.3434,18.3602,170100.0
2010-02-22 09:30:00,21.84,21.91,21.82,21.89,42900.0,18.4108,18.4698,18.394,18.453,42900.0
2010-02-22 09:35:00,21.89,21.89,21.8,21.82,35400.0,18.453,18.453,18.3771,18.394,35400.0
2010-02-22 09:40:00,21.81,21.81,21.78,21.79,84000.0,18.3855,18.3855,18.3602,18.3687,84000.0
2010-02-22 09:45:00,21.79,21.84,21.78,21.8,78000.0,18.3687,18.4108,18.3602,18.3771,78000.0
2010-02-22 09:50:00,21.8,21.83,21.76,21.82,46500.0,18.3771,18.4024,18.3434,18.394,46500.0
2010-02-22 09:55:00,21.82,21.82,21.79,21.81,54600.0,18.394,18.394,18.3687,18.3855,54600.0
2010-02-22 10:00:00,21.82,21.83,21.76,21.77,80700.0,18.394,18.4024,18.3434,18.3518,80700.0
2010-02-22 10:05:00,21.77,21.82,21.77,21.8,39600.0,18.3518,18.394,18.3518,18.3771,39600.0
2010-02-22 10:10:00,21.8,21.83,21.8,21.81,27900.0,18.3771,18.4024,18.3771,18.3855,27900.0
2010-02-22 10:15:00,21.8,21.87,21.8,21.85,34200.0,18.3771,18.4361,18.3771,18.4192,34200.0
2010-02-22 10:20:00,21.86,21.87,21.86,21.87,20400.0,18.4277,18.4361,18.4277,18.4361,20400.0
2010-02-22 10:25:00,21.87,21.88,21.86,21.88,23700.0,18.4361,18.4445,18.4277,18.4445,23700.0
2010-02-22 10:30:00,21.87,21.88,21.83,21.85,43200.0,18.4361,18.4445,18.4024,18.4192,43200.0
2010-02-22 10:35:00,21.85,21.86,21.84,21.86,17700.0,18.4192,18.4277,18.4108,18.4277,17700.0
2010-02-22 10:40:00,21.86,21.86,21.85,21.85,16800.0,18.4277,18.4277,18.4192,18.4192,16800.0
2010-02-22 10:45:00,21.85,21.85,21.83,21.83,11100.0,18.4192,18.4192,18.4024,18.4024,11100.0
2010-02-22 10:50:00,21.83,21.85,21.82,21.85,20700.0,18.4024,18.4192,18.394,18.4192,20700.0
2010-02-22 10:55:00,21.84,21.85,21.82,21.83,20700.0,18.4108,18.4192,18.394,18.4024,20700.0
2010-02-22 11:00:00,21.82,21.83,21.8,21.8,18000.0,18.394,18.4024,18.3771,18.3771,18000.0
2010-02-22 11:05:00,21.8,21.82,21.78,21.82,27000.0,18.3771,18.394,18.3602,18.394,27000.0
2010-02-22 11:10:00,21.82,21.82,21.77,21.78,45900.0,18.394,18.394,18.3518,18.3602,45900.0
2010-02-22 11:15:00,21.79,21.83,21.78,21.83,48000.0,18.3687,18.4024,18.3602,18.4024,48000.0
2010-02-22 11:20:00,21.83,21.83,21.79,21.79,58200.0,18.4024,18.4024,18.3687,18.3687,58200.0
2010-02-22 11:25:00,21.79,21.79,21.77,21.78,45600.0,18.3687,18.3687,18.3518,18.3602,45600.0
2010-02-22 11:30:00,21.79,21.79,21.75,21.75,40500.0,18.3687,18.3687,18.3349,18.3349,40500.0
2010-02-22 11:35:00,21.75,21.76,21.73,21.73,41700.0,18.3349,18.3434,18.3181,18.3181,41700.0
2010-02-22 11:40:00,21.73,21.77,21.73,21.76,24300.0,18.3181,18.3518,18.3181,18.3434,24300.0
2010-02-22 11:45:00,21.76,21.77,21.73,21.74,43500.0,18.3434,18.3518,18.3181,18.3265,43500.0
2010-02-22 11:50:00,21.74,21.74,21.7,21.7,46500.0,18.3265,18.3265,18.2928,18.2928,46500.0
2010-02-22 11:55:00,21.7,21.74,21.7,21.74,11700.0,18.2928,18.3265,18.2928,18.3265,11700.0
2010-02-22 12:00:00,21.74,21.74,21.72,21.74,29700.0,18.3265,18.3265,18.3097,18.3265,29700.0
2010-02-22 12:05:00,21.74,21.75,21.74,21.75,3900.0,18.3265,18.3349,18.3265,18.3349,3900.0
2010-02-22 12:10:00,21.75,21.78,21.75,21.77,19800.0,18.3349,18.3602,18.3349,18.3518,19800.0
2010-02-22 12:15:00,21.77,21.77,21.74,21.74,11700.0,18.3518,18.3518,18.3265,18.3265,11700.0
2010-02-22 12:20:00,21.74,21.75,21.74,21.75,7500.0,18.3265,18.3349,18.3265,18.3349,7500.0
2010-02-22 12:25:00,21.75,21.75,21.73,21.75,12600.0,18.3349,18.3349,18.3181,18.3349,12600.0
2010-02-22 12:30:00,21.75,21.76,21.75,21.76,7200.0,18.3349,18.3434,18.3349,18.3434,7200.0
2010-02-22 12:35:00,21.76,21.8,21.76,21.79,20400.0,18.3434,18.3771,18.3434,18.3687,20400.0
2010-02-22 12:40:00,21.79,21.79,21.79,21.79,10200.0,18.3687,18.3687,18.3687,18.3687,10200.0
2010-02-22 12:45:00,21.78,21.78,21.77,21.78,11100.0,18.3602,18.3602,18.3518,18.3602,11100.0
2010-02-22 12:50:00,21.78,21.78,21.77,21.78,4500.0,18.3602,18.3602,18.3518,18.3602,4500.0
2010-02-22 12:55:00,21.78,21.78,21.77,21.78,4800.0,18.3602,18.3602,18.3518,18.3602,4800.0
2010-02-22 13:00:00,21.78,21.78,21.76,21.76,33300.0,18.3602,18.3602,18.3434,18.3434,33300.0
2010-02-22 13:05:00,21.77,21.77,21.75,21.76,10500.0,18.3518,18.3518,18.3349,18.3434,10500.0
2010-02-22 13:10:00,21.76,21.76,21.76,21.76,9000.0,18.3434,18.3434,18.3434,18.3434,9000.0
2010-02-22 13:15:00,21.76,21.76,21.75,21.75,8100.0,18.3434,18.3434,18.3349,18.3349,8100.0
2010-02-22 13:20:00,21.75,21.76,21.75,21.76,9300.0,18.3349,18.3434,18.3349,18.3434,9300.0
2010-02-22 13:25:00,21.76,21.77,21.76,21.77,4200.0,18.3434,18.3518,18.3434,18.3518,4200.0
2010-02-22 13:30:00,21.77,21.77,21.76,21.77,13800.0,18.3518,18.3518,18.3434,18.3518,13800.0
2010-02-22 13:35:00,21.77,21.77,21.76,21.77,6300.0,18.3518,18.3518,18.3434,18.3518,6300.0
2010-02-22 13:40:00,21.77,21.78,21.76,21.77,18300.0,18.3518,18.3602,18.3434,18.3518,18300.0
2010-02-22 13:45:00,21.78,21.78,21.76,21.76,36900.0,18.3602,18.3602,18.3434,18.3434,36900.0
2010-02-22 13:50:00,21.77,21.77,21.75,21.75,30000.0,18.3518,18.3518,18.3349,18.3349,30000.0
2010-02-22 13:55:00,21.75,21.75,21.75,21.75,10500.0,18.3349,18.3349,18.3349,18.3349,10500.0
2010-02-22 14:00:00,21.75,21.75,21.74,21.74,19200.0,18.3349,18.3349,18.3265,18.3265,19200.0
2010-02-22 14:05:00,21.74,21.74,21.72,21.73,15900.0,18.3265,18.3265,18.3097,18.3181,15900.0
2010-02-22 14:10:00,21.73,21.73,21.7,21.7,34800.0,18.3181,18.3181,18.2928,18.2928,34800.0
2010-02-22 14:15:00,21.7,21.72,21.7,21.71,18300.0,18.2928,18.3097,18.2928,18.3012,18300.0
2010-02-22 14:20:00,21.71,21.72,21.71,21.71,19200.0,18.3012,18.3097,18.3012,18.3012,19200.0
2010-02-22 14:25:00,21.72,21.72,21.7,21.71,20400.0,18.3097,18.3097,18.2928,18.3012,20400.0
2010-02-22 14:30:00,21.7,21.71,21.69,21.69,46200.0,18.2928,18.3012,18.2844,18.2844,46200.0
2010-02-22 14:35:00,21.7,21.7,21.69,21.69,21600.0,18.2928,18.2928,18.2844,18.2844,21600.0
2010-02-22 14:40:00,21.69,21.69,21.68,21.68,33300.0,18.2844,18.2844,18.2759,18.2759,33300.0
2010-02-22 14:45:00,21.68,21.68,21.65,21.66,52500.0,18.2759,18.2759,18.2507,18.2591,52500.0
2010-02-22 14:50:00,21.66,21.66,21.64,21.65,87600.0,18.2591,18.2591,18.2422,18.2507,87600.0
2010-02-22 14:55:00,21.65,21.66,21.64,21.64,30900.0,18.2507,18.2591,18.2422,18.2422,30900.0
2010-02-22 15:00:00,21.64,21.64,21.62,21.63,53700.0,18.2422,18.2422,18.2254,18.2338,53700.0
2010-02-22 15:05:00,21.63,21.63,21.61,21.62,51000.0,18.2338,18.2338,18.2169,18.2254,51000.0
2010-02-22 15:10:00,21.62,21.62,21.59,21.59,102900.0,18.2254,18.2254,18.2001,18.2001,102900.0
2010-02-22 15:15:00,21.59,21.59,21.57,21.58,60600.0,18.2001,18.2001,18.1832,18.1916,60600.0
2010-02-22 15:20:00,21.58,21.6,21.58,21.6,53100.0,18.1916,18.2085,18.1916,18.2085,53100.0
2010-02-22 15:25:00,21.6,21.61,21.59,21.6,35700.0,18.2085,18.2169,18.2001,18.2085,35700.0
2010-02-22 15:30:00,21.6,21.61,21.59,21.6,51300.0,18.2085,18.2169,18.2001,18.2085,51300.0
2010-02-22 15:35:00,21.61,21.63,21.6,21.61,66900.0,18.2169,18.2338,18.2085,18.2169,66900.0
2010-02-22 15:40:00,21.61,21.61,21.58,21.58,68700.0,18.2169,18.2169,18.1916,18.1916,68700.0
2010-02-22 15:45:00,21.58,21.59,21.56,21.57,71100.0,18.1916,18.2001,18.1748,18.1832,71100.0
2010-02-22 15:50:00,21.58,21.58,21.56,21.57,90300.0,18.1916,18.1916,18.1748,18.1832,90300.0
2010-02-22 15:55:00,21.57,21.6,21.57,21.59,117900.0,18.1832,18.2085,18.1832,18.2001,117900.0
2010-02-23 09:30:00,21.49,21.64,21.49,21.63,31200.0,18.1158,18.2422,18.1158,18.2338,31200.0
2010-02-23 09:35:00,21.65,21.65,21.58,21.58,17400.0,18.2507,18.2507,18.1916,18.1916,17400.0
2010-02-23 09:40:00,21.59,21.64,21.59,21.63,20700.0,18.2001,18.2422,18.2001,18.2338,20700.0
2010-02-23 09:45:00,21.65,21.68,21.65,21.66,17100.0,18.2507,18.2759,18.2507,18.2591,17100.0
2010-02-23 09:50:00,21.64,21.64,21.54,21.58,28200.0,18.2422,18.2422,18.1579,18.1916,28200.0
2010-02-23 09:55:00,21.58,21.59,21.56,21.56,17100.0,18.1916,18.2001,18.1748,18.1748,17100.0
2010-02-23 10:00:00,21.56,21.56,21.44,21.48,52800.0,18.1748,18.1748,18.0736,18.1073,52800.0
2010-02-23 10:05:00,21.48,21.5,21.47,21.49,42900.0,18.1073,18.1242,18.0989,18.1158,42900.0
2010-02-23 10:10:00,21.49,21.49,21.42,21.42,31800.0,18.1158,18.1158,18.0568,18.0568,31800.0
2010-02-23 10:15:00,21.41,21.43,21.4,21.42,15300.0,18.0483,18.0652,18.0399,18.0568,15300.0
2010-02-23 10:20:00,21.43,21.44,21.41,21.44,71700.0,18.0652,18.0736,18.0483,18.0736,71700.0
2010-02-23 10:25:00,21.44,21.49,21.42,21.47,31200.0,18.0736,18.1158,18.0568,18.0989,31200.0
2010-02-23 10:30:00,21.45,21.47,21.43,21.45,17100.0,18.0821,18.0989,18.0652,18.0821,17100.0
2010-02-23 10:35:00,21.45,21.52,21.45,21.52,21000.0,18.0821,18.1411,18.0821,18.1411,21000.0
2010-02-23 10:40:00,21.51,21.55,21.49,21.54,13500.0,18.1326,18.1664,18.1158,18.1579,13500.0
2010-02-23 10:45:00,21.54,21.54,21.48,21.49,28800.0,18.1579,18.1579,18.1073,18.1158,28800.0
2010-02-23 10:50:00,21.5,21.5,21.47,21.47,19500.0,18.1242,18.1242,18.0989,18.0989,19500.0
2010-02-23 10:55:00,21.48,21.48,21.45,21.46,31800.0,18.1073,18.1073,18.0821,18.0905,31800.0
2010-02-23 11:00:00,21.45,21.5,21.45,21.5,19800.0,18.0821,18.1242,18.0821,18.1242,19800.0
2010-02-23 11:05:00,21.49,21.5,21.48,21.5,74100.0,18.1158,18.1242,18.1073,18.1242,74100.0
2010-02-23 11:10:00,21.5,21.51,21.48,21.5,67500.0,18.1242,18.1326,18.1073,18.1242,67500.0
2010-02-23 11:15:00,21.5,21.5,21.47,21.49,16500.0,18.1242,18.1242,18.0989,18.1158,16500.0
2010-02-23 11:20:00,21.49,21.53,21.49,21.49,33000.0,18.1158,18.1495,18.1158,18.1158,33000.0
2010-02-23 11:25:00,21.5,21.51,21.48,21.51,19500.0,18.1242,18.1326,18.1073,18.1326,19500.0
2010-02-23 11:30:00,21.5,21.51,21.49,21.49,9600.0,18.1242,18.1326,18.1158,18.1158,9600.0
2010-02-23 11:35:00,21.49,21.51,21.49,21.49,30600.0,18.1158,18.1326,18.1158,18.1158,30600.0
2010-02-23 11:40:00,21.49,21.5,21.48,21.5,12900.0,18.1158,18.1242,18.1073,18.1242,12900.0
2010-02-23 11:45:00,21.5,21.51,21.49,21.51,15600.0,18.1242,18.1326,18.1158,18.1326,15600.0
2010-02-23 11:50:00,21.52,21.54,21.49,21.53,40200.0,18.1411,18.1579,18.1158,18.1495,40200.0
2010-02-23 11:55:00,21.53,21.54,21.5,21.51,19500.0,18.1495,18.1579,18.1242,18.1326,19500.0
2010-02-23 12:00:00,21.51,21.53,21.51,21.51,16500.0,18.1326,18.1495,18.1326,18.1326,16500.0
2010-02-23 12:05:00,21.51,21.54,21.51,21.53,23700.0,18.1326,18.1579,18.1326,18.1495,23700.0
2010-02-23 12:10:00,21.53,21.53,21.5,21.5,14100.0,18.1495,18.1495,18.1242,18.1242,14100.0
2010-02-23 12:15:00,21.51,21.51,21.49,21.5,15600.0,18.1326,18.1326,18.1158,18.1242,15600.0
2010-02-23 12:20:00,21.5,21.5,21.48,21.48,20100.0,18.1242,18.1242,18.1073,18.1073,20100.0
2010-02-23 12:25:00,21.48,21.48,21.45,21.46,24300.0,18.1073,18.1073,18.0821,18.0905,24300.0
2010-02-23 12:30:00,21.46,21.48,21.46,21.48,17400.0,18.0905,18.1073,18.0905,18.1073,17400.0
2010-02-23 12:35:00,21.48,21.48,21.45,21.46,20700.0,18.1073,18.1073,18.0821,18.0905,20700.0
2010-02-23 12:40:00,21.46,21.47,21.44,21.44,13800.0,18.0905,18.0989,18.0736,18.0736,13800.0
2010-02-23 12:45:00,21.44,21.48,21.44,21.48,10500.0,18.0736,18.1073,18.0736,18.1073,10500.0
2010-02-23 12:50:00,21.48,21.49,21.46,21.46,14400.0,18.1073,18.1158,18.0905,18.0905,14400.0
2010-02-23 12:55:00,21.46,21.48,21.46,21.47,10800.0,18.0905,18.1073,18.0905,18.0989,10800.0
2010-02-23 13:00:00,21.47,21.48,21.44,21.44,23700.0,18.0989,18.1073,18.0736,18.0736,23700.0
2010-02-23 13:05:00,21.44,21.48,21.43,21.48,36000.0,18.0736,18.1073,18.0652,18.1073,36000.0
2010-02-23 13:10:00,21.47,21.48,21.44,21.44,13500.0,18.0989,18.1073,18.0736,18.0736,13500.0
2010-02-23 13:15:00,21.44,21.45,21.43,21.45,16800.0,18.0736,18.0821,18.0652,18.0821,16800.0
2010-02-23 13:20:00,21.45,21.45,21.44,21.44,16200.0,18.0821,18.0821,18.0736,18.0736,16200.0
2010-02-23 13:25:00,21.45,21.45,21.42,21.43,18600.0,18.0821,18.0821,18.0568,18.0652,18600.0
2010-02-23 13:30:00,21.43,21.43,21.41,21.42,18900.0,18.0652,18.0652,18.0483,18.0568,18900.0
2010-02-23 13:35:00,21.42,21.44,21.42,21.44,20400.0,18.0568,18.0736,18.0568,18.0736,20400.0
2010-02-23 13:40:00,21.45,21.45,21.42,21.42,22200.0,18.0821,18.0821,18.0568,18.0568,22200.0
2010-02-23 13:45:00,21.41,21.43,21.4,21.42,12000.0,18.0483,18.0652,18.0399,18.0568,12000.0
2010-02-23 13:50:00,21.42,21.44,21.42,21.44,10800.0,18.0568,18.0736,18.0568,18.0736,10800.0
2010-02-23 13:55:00,21.44,21.45,21.41,21.42,31800.0,18.0736,18.0821,18.0483,18.0568,31800.0
2010-02-23 14:00:00,21.42,21.42,21.38,21.4,38700.0,18.0568,18.0568,18.023,18.0399,38700.0
2010-02-23 14:05:00,21.4,21.41,21.39,21.4,35700.0,18.0399,18.0483,18.0315,18.0399,35700.0
2010-02-23 14:10:00,21.4,21.42,21.4,21.41,58800.0,18.0399,18.0568,18.0399,18.0483,58800.0
2010-02-23 14:15:00,21.41,21.42,21.4,21.4,23100.0,18.0483,18.0568,18.0399,18.0399,23100.0
2010-02-23 14:20:00,21.4,21.41,21.39,21.41,14700.0,18.0399,18.0483,18.0315,18.0483,14700.0
2010-02-23 14:25:00,21.41,21.42,21.39,21.39,18300.0,18.0483,18.0568,18.0315,18.0315,18300.0
2010-02-23 14:30:00,21.4,21.4,21.38,21.39,29100.0,18.0399,18.0399,18.023,18.0315,29100.0
2010-02-23 14:35:00,21.39,21.44,21.39,21.44,41100.0,18.0315,18.0736,18.0315,18.0736,41100.0
2010-02-23 14:40:00,21.44,21.46,21.44,21.45,18900.0,18.0736,18.0905,18.0736,18.0821,18900.0
2010-02-23 14:45:00,21.45,21.46,21.42,21.44,51000.0,18.0821,18.0905,18.0568,18.0736,51000.0
2010-02-23 14:50:00,21.45,21.48,21.45,21.48,42000.0,18.0821,18.1073,18.0821,18.1073,42000.0
2010-02-23 14:55:00,21.48,21.48,21.45,21.45,28500.0,18.1073,18.1073,18.0821,18.0821,28500.0
2010-02-23 15:00:00,21.45,21.48,21.45,21.45,34800.0,18.0821,18.1073,18.0821,18.0821,34800.0
2010-02-23 15:05:00,21.45,21.46,21.45,21.46,21600.0,18.0821,18.0905,18.0821,18.0905,21600.0
2010-02-23 15:10:00,21.46,21.5,21.45,21.5,21000.0,18.0905,18.1242,18.0821,18.1242,21000.0
2010-02-23 15:15:00,21.5,21.51,21.49,21.49,36600.0,18.1242,18.1326,18.1158,18.1158,36600.0
2010-02-23 15:20:00,21.49,21.49,21.47,21.47,25500.0,18.1158,18.1158,18.0989,18.0989,25500.0
2010-02-23 15:25:00,21.47,21.5,21.47,21.48,26100.0,18.0989,18.1242,18.0989,18.1073,26100.0
2010-02-23 15:30:00,21.48,21.48,21.44,21.45,22200.0,18.1073,18.1073,18.0736,18.0821,22200.0
2010-02-23 15:35:00,21.45,21.47,21.45,21.47,45900.0,18.0821,18.0989,18.0821,18.0989,45900.0
2010-02-23 15:40:00,21.48,21.48,21.41,21.41,53400.0,18.1073,18.1073,18.0483,18.0483,53400.0
2010-02-23 15:45:00,21.41,21.42,21.4,21.41,38100.0,18.0483,18.0568,18.0399,18.0483,38100.0
2010-02-23 15:50:00,21.41,21.42,21.39,21.39,74700.0,18.0483,18.0568,18.0315,18.0315,74700.0
2010-02-23 15:55:00,21.39,21.39,21.35,21.38,118500.0,18.0315,18.0315,17.9978,18.023,118500.0
2010-02-24 09:30:00,21.37,21.46,21.37,21.4,31800.0,18.1153,18.1916,18.1153,18.1408,31800.0
2010-02-24 09:35:00,21.43,21.43,21.32,21.34,42300.0,18.1662,18.1662,18.0729,18.0899,42300.0
2010-02-24 09:40:00,21.36,21.39,21.35,21.39,11700.0,18.1069,18.1323,18.0984,18.1323,11700.0
2010-02-24 09:45:00,21.39,21.47,21.39,21.47,15900.0,18.1323,18.2001,18.1323,18.2001,15900.0
2010-02-24 09:50:00,21.47,21.49,21.45,21.48,15600.0,18.2001,18.2171,18.1831,18.2086,15600.0
2010-02-24 09:55:00,21.49,21.52,21.49,21.51,10500.0,18.2171,18.2425,18.2171,18.234,10500.0
2010-02-24 10:00:00,21.51,21.51,21.37,21.42,62700.0,18.234,18.234,18.1153,18.1577,62700.0
2010-02-24 10:05:00,21.41,21.41,21.35,21.35,28800.0,18.1492,18.1492,18.0984,18.0984,28800.0
2010-02-24 10:10:00,21.36,21.36,21.31,21.34,25800.0,18.1069,18.1069,18.0645,18.0899,25800.0
2010-02-24 10:15:00,21.34,21.34,21.29,21.3,70200.0,18.0899,18.0899,18.0475,18.056,70200.0
2010-02-24 10:20:00,21.3,21.34,21.29,21.32,20100.0,18.056,18.0899,18.0475,18.0729,20100.0
2010-02-24 10:25:00,21.34,21.34,21.31,21.32,12000.0,18.0899,18.0899,18.0645,18.0729,12000.0
2010-02-24 10:30:00,21.31,21.39,21.3,21.38,19800.0,18.0645,18.1323,18.056,18.1238,19800.0
2010-02-24 10:35:00,21.38,21.42,21.38,21.42,33300.0,18.1238,18.1577,18.1238,18.1577,33300.0
2010-02-24 10:40:00,21.43,21.45,21.39,21.39,34800.0,18.1662,18.1831,18.1323,18.1323,34800.0
2010-02-24 10:45:00,21.39,21.47,21.39,21.46,35100.0,18.1323,18.2001,18.1323,18.1916,35100.0
2010-02-24 10:50:00,21.46,21.46,21.4,21.4,32100.0,18.1916,18.1916,18.1408,18.1408,32100.0
2010-02-24 10:55:00,21.39,21.41,21.38,21.38,18300.0,18.1323,18.1492,18.1238,18.1238,18300.0
2010-02-24 11:00:00,21.39,21.4,21.38,21.39,29700.0,18.1323,18.1408,18.1238,18.1323,29700.0
2010-02-24 11:05:00,21.39,21.4,21.38,21.38,21000.0,18.1323,18.1408,18.1238,18.1238,21000.0
2010-02-24 11:10:00,21.39,21.4,21.37,21.37,15300.0,18.1323,18.1408,18.1153,18.1153,15300.0
2010-02-24 11:15:00,21.37,21.38,21.36,21.37,9600.0,18.1153,18.1238,18.1069,18.1153,9600.0
2010-02-24 11:20:00,21.37,21.37,21.34,21.35,13500.0,18.1153,18.1153,18.0899,18.0984,13500.0
2010-02-24 11:25:00,21.36,21.37,21.34,21.36,20700.0,18.1069,18.1153,18.0899,18.1069,20700.0
2010-02-24 11:30:00,21.36,21.38,21.36,21.38,15300.0,18.1069,18.1238,18.1069,18.1238,15300.0
2010-02-24 11:35:00,21.38,21.38,21.37,21.38,18000.0,18.1238,18.1238,18.1153,18.1238,18000.0
2010-02-24 11:40:00,21.38,21.39,21.37,21.37,18000.0,18.1238,18.1323,18.1153,18.1153,18000.0
2010-02-24 11:45:00,21.36,21.37,21.36,21.37,12300.0,18.1069,18.1153,18.1069,18.1153,12300.0
2010-02-24 11:50:00,21.36,21.38,21.36,21.37,15000.0,18.1069,18.1238,18.1069,18.1153,15000.0
2010-02-24 11:55:00,21.37,21.39,21.37,21.38,11100.0,18.1153,18.1323,18.1153,18.1238,11100.0
2010-02-24 12:00:00,21.38,21.39,21.38,21.39,15900.0,18.1238,18.1323,18.1238,18.1323,15900.0
2010-02-24 12:05:00,21.38,21.38,21.37,21.37,5100.0,18.1238,18.1238,18.1153,18.1153,5100.0
2010-02-24 12:10:00,21.38,21.39,21.38,21.39,7500.0,18.1238,18.1323,18.1238,18.1323,7500.0
2010-02-24 12:15:00,21.39,21.43,21.38,21.43,43800.0,18.1323,18.1662,18.1238,18.1662,43800.0
2010-02-24 12:20:00,21.42,21.43,21.41,21.41,10500.0,18.1577,18.1662,18.1492,18.1492,10500.0
2010-02-24 12:25:00,21.41,21.41,21.4,21.4,6600.0,18.1492,18.1492,18.1408,18.1408,6600.0
2010-02-24 12:30:00,21.4,21.41,21.39,21.41,7800.0,18.1408,18.1492,18.1323,18.1492,7800.0
2010-02-24 12:35:00,21.41,21.41,21.4,21.4,13800.0,18.1492,18.1492,18.1408,18.1408,13800.0
2010-02-24 12:40:00,21.4,21.43,21.4,21.43,10800.0,18.1408,18.1662,18.1408,18.1662,10800.0
2010-02-24 12:45:00,21.43,21.43,21.41,21.41,9300.0,18.1662,18.1662,18.1492,18.1492,9300.0
2010-02-24 12:50:00,21.41,21.41,21.4,21.4,10500.0,18.1492,18.1492,18.1408,18.1408,10500.0
2010-02-24 12:55:00,21.41,21.41,21.4,21.4,19800.0,18.1492,18.1492,18.1408,18.1408,19800.0
2010-02-24 13:00:00,21.4,21.41,21.38,21.41,16500.0,18.1408,18.1492,18.1238,18.1492,16500.0
2010-02-24 13:05:00,21.42,21.42,21.41,21.41,8700.0,18.1577,18.1577,18.1492,18.1492,8700.0
2010-02-24 13:10:00,21.41,21.43,21.41,21.43,8100.0,18.1492,18.1662,18.1492,18.1662,8100.0
2010-02-24 13:15:00,21.43,21.45,21.43,21.44,18300.0,18.1662,18.1831,18.1662,18.1747,18300.0
2010-02-24 13:20:00,21.43,21.45,21.43,21.45,9600.0,18.1662,18.1831,18.1662,18.1831,9600.0
2010-02-24 13:25:00,21.45,21.45,21.42,21.42,14700.0,18.1831,18.1831,18.1577,18.1577,14700.0
2010-02-24 13:30:00,21.41,21.44,21.41,21.43,17400.0,18.1492,18.1747,18.1492,18.1662,17400.0
2010-02-24 13:35:00,21.43,21.44,21.43,21.43,17400.0,18.1662,18.1747,18.1662,18.1662,17400.0
2010-02-24 13:40:00,21.43,21.44,21.42,21.43,46200.0,18.1662,18.1747,18.1577,18.1662,46200.0
2010-02-24 13:45:00,21.43,21.44,21.43,21.43,23400.0,18.1662,18.1747,18.1662,18.1662,23400.0
2010-02-24 13:50:00,21.43,21.45,21.42,21.45,36900.0,18.1662,18.1831,18.1577,18.1831,36900.0
2010-02-24 13:55:00,21.45,21.45,21.41,21.42,11100.0,18.1831,18.1831,18.1492,18.1577,11100.0
2010-02-24 14:00:00,21.42,21.42,21.4,21.4,12300.0,18.1577,18.1577,18.1408,18.1408,12300.0
2010-02-24 14:05:00,21.4,21.43,21.39,21.4,14400.0,18.1408,18.1662,18.1323,18.1408,14400.0
2010-02-24 14:10:00,21.41,21.42,21.41,21.41,8400.0,18.1492,18.1577,18.1492,18.1492,8400.0
2010-02-24 14:15:00,21.41,21.41,21.4,21.4,7500.0,18.1492,18.1492,18.1408,18.1408,7500.0
2010-02-24 14:20:00,21.4,21.41,21.39,21.39,19500.0,18.1408,18.1492,18.1323,18.1323,19500.0
2010-02-24 14:25:00,21.39,21.4,21.38,21.39,23700.0,18.1323,18.1408,18.1238,18.1323,23700.0
2010-02-24 14:30:00,21.39,21.39,21.35,21.37,43200.0,18.1323,18.1323,18.0984,18.1153,43200.0
2010-02-24 14:35:00,21.36,21.38,21.35,21.37,25500.0,18.1069,18.1238,18.0984,18.1153,25500.0
2010-02-24 14:40:00,21.36,21.39,21.35,21.39,12600.0,18.1069,18.1323,18.0984,18.1323,12600.0
2010-02-24 14:45:00,21.39,21.39,21.37,21.39,12600.0,18.1323,18.1323,18.1153,18.1323,12600.0
2010-02-24 14:50:00,21.39,21.39,21.37,21.39,33300.0,18.1323,18.1323,18.1153,18.1323,33300.0
2010-02-24 14:55:00,21.38,21.4,21.38,21.38,14400.0,18.1238,18.1408,18.1238,18.1238,14400.0
2010-02-24 15:00:00,21.37,21.38,21.35,21.37,31500.0,18.1153,18.1238,18.0984,18.1153,31500.0
2010-02-24 15:05:00,21.37,21.4,21.37,21.39,31500.0,18.1153,18.1408,18.1153,18.1323,31500.0
2010-02-24 15:10:00,21.39,21.41,21.39,21.41,31200.0,18.1323,18.1492,18.1323,18.1492,31200.0
2010-02-24 15:15:00,21.41,21.42,21.4,21.42,52200.0,18.1492,18.1577,18.1408,18.1577,52200.0
2010-02-24 15:20:00,21.42,21.43,21.4,21.41,40200.0,18.1577,18.1662,18.1408,18.1492,40200.0
2010-02-24 15:25:00,21.41,21.43,21.41,21.42,17700.0,18.1492,18.1662,18.1492,18.1577,17700.0
2010-02-24 15:30:00,21.43,21.43,21.41,21.41,31800.0,18.1662,18.1662,18.1492,18.1492,31800.0
2010-02-24 15:35:00,21.41,21.43,21.4,21.4,40200.0,18.1492,18.1662,18.1408,18.1408,40200.0
2010-02-24 15:40:00,21.4,21.43,21.4,21.43,33600.0,18.1408,18.1662,18.1408,18.1662,33600.0
2010-02-24 15:45:00,21.43,21.44,21.41,21.41,46800.0,18.1662,18.1747,18.1492,18.1492,46800.0
2010-02-24 15:50:00,21.41,21.46,21.41,21.46,53700.0,18.1492,18.1916,18.1492,18.1916,53700.0
2010-02-24 15:55:00,21.46,21.46,21.43,21.45,108000.0,18.1916,18.1916,18.1662,18.1831,108000.0
2010-02-25 09:30:00,21.27,21.27,21.18,21.22,3000.0,18.0306,18.0306,17.9543,17.9882,3000.0
2010-02-25 09:35:00,21.17,21.2,21.12,21.19,73800.0,17.9458,17.9712,17.9034,17.9627,73800.0
2010-02-25 09:40:00,21.18,21.19,21.15,21.15,25800.0,17.9543,17.9627,17.9288,17.9288,25800.0
2010-02-25 09:45:00,21.15,21.17,21.11,21.13,36900.0,17.9288,17.9458,17.8949,17.9119,36900.0
2010-02-25 09:50:00,21.14,21.19,21.14,21.18,22800.0,17.9204,17.9627,17.9204,17.9543,22800.0
2010-02-25 09:55:00,21.18,21.25,21.18,21.22,23100.0,17.9543,18.0136,17.9543,17.9882,23100.0
2010-02-25 10:00:00,21.2,21.23,21.17,21.19,40200.0,17.9712,17.9967,17.9458,17.9627,40200.0
2010-02-25 10:05:00,21.2,21.23,21.17,21.19,24900.0,17.9712,17.9967,17.9458,17.9627,24900.0
2010-02-25 10:10:00,21.19,21.24,21.18,21.22,31800.0,17.9627,18.0051,17.9543,17.9882,31800.0
2010-02-25 10:15:00,21.22,21.27,21.22,21.25,50100.0,17.9882,18.0306,17.9882,18.0136,50100.0
2010-02-25 10:20:00,21.24,21.26,21.23,21.24,34800.0,18.0051,18.0221,17.9967,18.0051,34800.0
2010-02-25 10:25:00,21.23,21.27,21.21,21.27,26100.0,17.9967,18.0306,17.9797,18.0306,26100.0
2010-02-25 10:30:00,21.27,21.28,21.25,21.28,33300.0,18.0306,18.039,18.0136,18.039,33300.0
2010-02-25 10:35:00,21.27,21.28,21.25,21.28,26700.0,18.0306,18.039,18.0136,18.039,26700.0
2010-02-25 10:40:00,21.27,21.28,21.25,21.28,31800.0,18.0306,18.039,18.0136,18.039,31800.0
2010-02-25 10:45:00,21.28,21.29,21.27,21.27,24900.0,18.039,18.0475,18.0306,18.0306,24900.0
2010-02-25 10:50:00,21.27,21.31,21.27,21.3,15600.0,18.0306,18.0645,18.0306,18.056,15600.0
2010-02-25 10:55:00,21.29,21.29,21.28,21.29,11100.0,18.0475,18.0475,18.039,18.0475,11100.0
2010-02-25 11:00:00,21.28,21.29,21.26,21.27,24600.0,18.039,18.0475,18.0221,18.0306,24600.0
2010-02-25 11:05:00,21.27,21.3,21.27,21.3,21000.0,18.0306,18.056,18.0306,18.056,21000.0
2010-02-25 11:10:00,21.3,21.32,21.28,21.28,14100.0,18.056,18.0729,18.039,18.039,14100.0
2010-02-25 11:15:00,21.28,21.29,21.27,21.27,19200.0,18.039,18.0475,18.0306,18.0306,19200.0
2010-02-25 11:20:00,21.26,21.28,21.25,21.25,16200.0,18.0221,18.039,18.0136,18.0136,16200.0
2010-02-25 11:25:00,21.26,21.26,21.24,21.25,19800.0,18.0221,18.0221,18.0051,18.0136,19800.0
2010-02-25 11:30:00,21.25,21.25,21.19,21.21,35700.0,18.0136,18.0136,17.9627,17.9797,35700.0
2010-02-25 11:35:00,21.22,21.22,21.18,21.19,19800.0,17.9882,17.9882,17.9543,17.9627,19800.0
2010-02-25 11:40:00,21.19,21.24,21.18,21.23,17400.0,17.9627,18.0051,17.9543,17.9967,17400.0
2010-02-25 11:45:00,21.23,21.23,21.21,21.21,21600.0,17.9967,17.9967,17.9797,17.9797,21600.0
2010-02-25 11:50:00,21.21,21.22,21.21,21.21,17100.0,17.9797,17.9882,17.9797,17.9797,17100.0
2010-02-25 11:55:00,21.2,21.21,21.19,21.21,12000.0,17.9712,17.9797,17.9627,17.9797,12000.0
2010-02-25 12:00:00,21.2,21.22,21.19,21.22,22200.0,17.9712,17.9882,17.9627,17.9882,22200.0
2010-02-25 12:05:00,21.22,21.23,21.22,21.23,15300.0,17.9882,17.9967,17.9882,17.9967,15300.0
2010-02-25 12:10:00,21.22,21.22,21.2,21.21,13200.0,17.9882,17.9882,17.9712,17.9797,13200.0
2010-02-25 12:15:00,21.2,21.2,21.18,21.19,16500.0,17.9712,17.9712,17.9543,17.9627,16500.0
2010-02-25 12:20:00,21.18,21.19,21.18,21.18,14100.0,17.9543,17.9627,17.9543,17.9543,14100.0
2010-02-25 12:25:00,21.18,21.19,21.16,21.18,16500.0,17.9543,17.9627,17.9373,17.9543,16500.0
2010-02-25 12:30:00,21.18,21.19,21.18,21.18,12300.0,17.9543,17.9627,17.9543,17.9543,12300.0
2010-02-25 12:35:00,21.18,21.19,21.18,21.18,20700.0,17.9543,17.9627,17.9543,17.9543,20700.0
2010-02-25 12:40:00,21.19,21.22,21.19,21.22,19200.0,17.9627,17.9882,17.9627,17.9882,19200.0
2010-02-25 12:45:00,21.22,21.23,21.22,21.22,12300.0,17.9882,17.9967,17.9882,17.9882,12300.0
2010-02-25 12:50:00,21.23,21.24,21.22,21.22,12600.0,17.9967,18.0051,17.9882,17.9882,12600.0
2010-02-25 12:55:00,21.22,21.24,21.21,21.21,15600.0,17.9882,18.0051,17.9797,17.9797,15600.0
2010-02-25 13:00:00,21.22,21.24,21.22,21.23,18300.0,17.9882,18.0051,17.9882,17.9967,18300.0
2010-02-25 13:05:00,21.23,21.23,21.21,21.22,13500.0,17.9967,17.9967,17.9797,17.9882,13500.0
2010-02-25 13:10:00,21.22,21.23,21.21,21.23,20700.0,17.9882,17.9967,17.9797,17.9967,20700.0
2010-02-25 13:15:00,21.22,21.22,21.2,21.22,11400.0,17.9882,17.9882,17.9712,17.9882,11400.0
2010-02-25 13:20:00,21.22,21.23,21.21,21.21,15300.0,17.9882,17.9967,17.9797,17.9797,15300.0
2010-02-25 13:25:00,21.21,21.21,21.2,21.2,18000.0,17.9797,17.9797,17.9712,17.9712,18000.0
2010-02-25 13:30:00,21.2,21.22,21.2,21.21,31500.0,17.9712,17.9882,17.9712,17.9797,31500.0
2010-02-25 13:35:00,21.21,21.21,21.2,21.2,16500.0,17.9797,17.9797,17.9712,17.9712,16500.0
2010-02-25 13:40:00,21.21,21.21,21.18,21.19,18900.0,17.9797,17.9797,17.9543,17.9627,18900.0
2010-02-25 13:45:00,21.19,21.24,21.19,21.21,57900.0,17.9627,18.0051,17.9627,17.9797,57900.0
2010-02-25 13:50:00,21.21,21.26,21.21,21.25,35700.0,17.9797,18.0221,17.9797,18.0136,35700.0
2010-02-25 13:55:00,21.25,21.28,21.25,21.26,32700.0,18.0136,18.039,18.0136,18.0221,32700.0
2010-02-25 14:00:00,21.28,21.31,21.27,21.29,43200.0,18.039,18.0645,18.0306,18.0475,43200.0
2010-02-25 14:05:00,21.28,21.31,21.27,21.27,22200.0,18.039,18.0645,18.0306,18.0306,22200.0
2010-02-25 14:10:00,21.27,21.29,21.27,21.27,18900.0,18.0306,18.0475,18.0306,18.0306,18900.0
2010-02-25 14:15:00,21.27,21.27,21.22,21.24,50400.0,18.0306,18.0306,17.9882,18.0051,50400.0
2010-02-25 14:20:00,21.24,21.3,21.24,21.28,28200.0,18.0051,18.056,18.0051,18.039,28200.0
2010-02-25 14:25:00,21.27,21.28,21.26,21.26,27900.0,18.0306,18.039,18.0221,18.0221,27900.0
2010-02-25 14:30:00,21.26,21.29,21.25,21.29,30300.0,18.0221,18.0475,18.0136,18.0475,30300.0
2010-02-25 14:35:00,21.29,21.3,21.28,21.28,12000.0,18.0475,18.056,18.039,18.039,12000.0
2010-02-25 14:40:00,21.28,21.31,21.28,21.3,12300.0,18.039,18.0645,18.039,18.056,12300.0
2010-02-25 14:45:00,21.31,21.37,21.31,21.31,81900.0,18.0645,18.1153,18.0645,18.0645,81900.0
2010-02-25 14:50:00,21.3,21.32,21.29,21.32,12900.0,18.056,18.0729,18.0475,18.0729,12900.0
2010-02-25 14:55:00,21.31,21.34,21.31,21.33,17700.0,18.0645,18.0899,18.0645,18.0814,17700.0
2010-02-25 15:00:00,21.33,21.34,21.31,21.33,12600.0,18.0814,18.0899,18.0645,18.0814,12600.0
2010-02-25 15:05:00,21.33,21.38,21.33,21.38,44400.0,18.0814,18.1238,18.0814,18.1238,44400.0
2010-02-25 15:10:00,21.38,21.38,21.34,21.34,9000.0,18.1238,18.1238,18.0899,18.0899,9000.0
2010-02-25 15:15:00,21.34,21.35,21.33,21.33,20400.0,18.0899,18.0984,18.0814,18.0814,20400.0
2010-02-25 15:20:00,21.33,21.36,21.32,21.34,34200.0,18.0814,18.1069,18.0729,18.0899,34200.0
2010-02-25 15:25:00,21.35,21.39,21.34,21.39,57300.0,18.0984,18.1323,18.0899,18.1323,57300.0
2010-02-25 15:30:00,21.39,21.41,21.36,21.41,43800.0,18.1323,18.1492,18.1069,18.1492,43800.0
2010-02-25 15:35:00,21.41,21.41,21.38,21.39,69000.0,18.1492,18.1492,18.1238,18.1323,69000.0
2010-02-25 15:40:00,21.4,21.47,21.4,21.43,92100.0,18.1408,18.2001,18.1408,18.1662,92100.0
2010-02-25 15:45:00,21.43,21.45,21.42,21.43,69900.0,18.1662,18.1831,18.1577,18.1662,69900.0
2010-02-25 15:50:00,21.43,21.43,21.41,21.43,76200.0,18.1662,18.1662,18.1492,18.1662,76200.0
2010-02-25 15:55:00,21.43,21.45,21.42,21.43,107700.0,18.1662,18.1831,18.1577,18.1662,107700.0
2010-02-26 09:30:00,21.47,21.48,21.37,21.38,33300.0,18.2001,18.2086,18.1153,18.1238,33300.0
2010-02-26 09:35:00,21.4,21.42,21.29,21.3,42000.0,18.1408,18.1577,18.0475,18.056,42000.0
2010-02-26 09:40:00,21.3,21.35,21.23,21.35,60900.0,18.056,18.0984,17.9967,18.0984,60900.0
2010-02-26 09:45:00,21.34,21.35,21.31,21.32,33600.0,18.0899,18.0984,18.0645,18.0729,33600.0
2010-02-26 09:50:00,21.32,21.32,21.29,21.29,27300.0,18.0729,18.0729,18.0475,18.0475,27300.0
2010-02-26 09:55:00,21.29,21.37,21.29,21.31,38100.0,18.0475,18.1153,18.0475,18.0645,38100.0
2010-02-26 10:00:00,21.3,21.34,21.2,21.22,79800.0,18.056,18.0899,17.9712,17.9882,79800.0
2010-02-26 10:05:00,21.22,21.22,21.18,21.2,30000.0,17.9882,17.9882,17.9543,17.9712,30000.0
2010-02-26 10:10:00,21.19,21.21,21.18,21.21,38700.0,17.9627,17.9797,17.9543,17.9797,38700.0
2010-02-26 10:15:00,21.21,21.26,21.21,21.25,34800.0,17.9797,18.0221,17.9797,18.0136,34800.0
2010-02-26 10:20:00,21.24,21.25,21.23,21.23,30900.0,18.0051,18.0136,17.9967,17.9967,30900.0
2010-02-26 10:25:00,21.23,21.24,21.21,21.23,28200.0,17.9967,18.0051,17.9797,17.9967,28200.0
2010-02-26 10:30:00,21.25,21.25,21.19,21.19,47400.0,18.0136,18.0136,17.9627,17.9627,47400.0
2010-02-26 10:35:00,21.2,21.26,21.18,21.24,44700.0,17.9712,18.0221,17.9543,18.0051,44700.0
2010-02-26 10:40:00,21.23,21.24,21.22,21.24,17100.0,17.9967,18.0051,17.9882,18.0051,17100.0
2010-02-26 10:45:00,21.23,21.23,21.19,21.19,23100.0,17.9967,17.9967,17.9627,17.9627,23100.0
2010-02-26 10:50:00,21.19,21.23,21.19,21.23,48000.0,17.9627,17.9967,17.9627,17.9967,48000.0
2010-02-26 10:55:00,21.23,21.29,21.22,21.27,50700.0,17.9967,18.0475,17.9882,18.0306,50700.0
2010-02-26 11:00:00,21.27,21.33,21.27,21.29,27300.0,18.0306,18.0814,18.0306,18.0475,27300.0
2010-02-26 11:05:00,21.3,21.32,21.29,21.31,6900.0,18.056,18.0729,18.0475,18.0645,6900.0
2010-02-26 11:10:00,21.31,21.33,21.3,21.3,12900.0,18.0645,18.0814,18.056,18.056,12900.0
2010-02-26 11:15:00,21.3,21.31,21.28,21.28,9900.0,18.056,18.0645,18.039,18.039,9900.0
2010-02-26 11:20:00,21.28,21.29,21.26,21.27,8400.0,18.039,18.0475,18.0221,18.0306,8400.0
2010-02-26 11:25:00,21.27,21.28,21.24,21.24,28500.0,18.0306,18.039,18.0051,18.0051,28500.0
2010-02-26 11:30:00,21.25,21.31,21.24,21.3,18300.0,18.0136,18.0645,18.0051,18.056,18300.0
2010-02-26 11:35:00,21.31,21.31,21.3,21.31,6000.0,18.0645,18.0645,18.056,18.0645,6000.0
2010-02-26 11:40:00,21.31,21.32,21.29,21.29,14400.0,18.0645,18.0729,18.0475,18.0475,14400.0
2010-02-26 11:45:00,21.3,21.31,21.28,21.3,18300.0,18.056,18.0645,18.039,18.056,18300.0
2010-02-26 11:50:00,21.29,21.3,21.28,21.29,10800.0,18.0475,18.056,18.039,18.0475,10800.0
2010-02-26 11:55:00,21.29,21.31,21.28,21.3,9600.0,18.0475,18.0645,18.039,18.056,9600.0
2010-02-26 12:00:00,21.3,21.3,21.26,21.27,12300.0,18.056,18.056,18.0221,18.0306,12300.0
2010-02-26 12:05:00,21.27,21.29,21.26,21.26,18600.0,18.0306,18.0475,18.0221,18.0221,18600.0
2010-02-26 12:10:00,21.25,21.26,21.24,21.26,25200.0,18.0136,18.0221,18.0051,18.0221,25200.0
2010-02-26 12:15:00,21.26,21.27,21.24,21.26,15300.0,18.0221,18.0306,18.0051,18.0221,15300.0
2010-02-26 12:20:00,21.25,21.27,21.25,21.26,19500.0,18.0136,18.0306,18.0136,18.0221,19500.0
2010-02-26 12:25:00,21.27,21.29,21.26,21.28,23700.0,18.0306,18.0475,18.0221,18.039,23700.0
2010-02-26 12:30:00,21.28,21.3,21.27,21.29,18300.0,18.039,18.056,18.0306,18.0475,18300.0
2010-02-26 12:35:00,21.29,21.29,21.27,21.27,10500.0,18.0475,18.0475,18.0306,18.0306,10500.0
2010-02-26 12:40:00,21.27,21.27,21.24,21.25,45000.0,18.0306,18.0306,18.0051,18.0136,45000.0
2010-02-26 12:45:00,21.25,21.26,21.24,21.24,65400.0,18.0136,18.0221,18.0051,18.0051,65400.0
2010-02-26 12:50:00,21.25,21.25,21.21,21.22,25500.0,18.0136,18.0136,17.9797,17.9882,25500.0
2010-02-26 12:55:00,21.23,21.25,21.22,21.24,13500.0,17.9967,18.0136,17.9882,18.0051,13500.0
2010-02-26 13:00:00,21.24,21.26,21.23,21.26,30000.0,18.0051,18.0221,17.9967,18.0221,30000.0
2010-02-26 13:05:00,21.26,21.26,21.24,21.25,43500.0,18.0221,18.0221,18.0051,18.0136,43500.0
2010-02-26 13:10:00,21.25,21.27,21.25,21.25,17400.0,18.0136,18.0306,18.0136,18.0136,17400.0
2010-02-26 13:15:00,21.25,21.25,21.24,21.25,28800.0,18.0136,18.0136,18.0051,18.0136,28800.0
2010-02-26 13:20:00,21.25,21.26,21.24,21.26,20100.0,18.0136,18.0221,18.0051,18.0221,20100.0
2010-02-26 13:25:00,21.25,21.27,21.24,21.27,20700.0,18.0136,18.0306,18.0051,18.0306,20700.0
2010-02-26 13:30:00,21.26,21.28,21.24,21.27,23400.0,18.0221,18.039,18.0051,18.0306,23400.0
2010-02-26 13:35:00,21.26,21.27,21.24,21.25,31200.0,18.0221,18.0306,18.0051,18.0136,31200.0
2010-02-26 13:40:00,21.25,21.26,21.24,21.24,46500.0,18.0136,18.0221,18.0051,18.0051,46500.0
2010-02-26 13:45:00,21.25,21.25,21.22,21.23,44400.0,18.0136,18.0136,17.9882,17.9967,44400.0
2010-02-26 13:50:00,21.23,21.25,21.23,21.24,95400.0,17.9967,18.0136,17.9967,18.0051,95400.0
2010-02-26 13:55:00,21.24,21.26,21.24,21.25,49800.0,18.0051,18.0221,18.0051,18.0136,49800.0
2010-02-26 14:00:00,21.25,21.25,21.24,21.25,26700.0,18.0136,18.0136,18.0051,18.0136,26700.0
2010-02-26 14:05:00,21.25,21.26,21.24,21.25,29100.0,18.0136,18.0221,18.0051,18.0136,29100.0
2010-02-26 14:10:00,21.25,21.25,21.23,21.23,16200.0,18.0136,18.0136,17.9967,17.9967,16200.0
2010-02-26 14:15:00,21.23,21.23,21.2,21.2,15000.0,17.9967,17.9967,17.9712,17.9712,15000.0
2010-02-26 14:20:00,21.2,21.2,21.19,21.19,14400.0,17.9712,17.9712,17.9627,17.9627,14400.0
2010-02-26 14:25:00,21.2,21.2,21.18,21.19,24900.0,17.9712,17.9712,17.9543,17.9627,24900.0
2010-02-26 14:30:00,21.19,21.19,21.16,21.16,35700.0,17.9627,17.9627,17.9373,17.9373,35700.0
2010-02-26 14:35:00,21.16,21.16,21.15,21.15,48900.0,17.9373,17.9373,17.9288,17.9288,48900.0
2010-02-26 14:40:00,21.15,21.15,21.13,21.13,23100.0,17.9288,17.9288,17.9119,17.9119,23100.0
2010-02-26 14:45:00,21.14,21.15,21.13,21.14,36900.0,17.9204,17.9288,17.9119,17.9204,36900.0
2010-02-26 14:50:00,21.14,21.14,21.13,21.14,42600.0,17.9204,17.9204,17.9119,17.9204,42600.0
2010-02-26 14:55:00,21.13,21.15,21.13,21.15,24300.0,17.9119,17.9288,17.9119,17.9288,24300.0
2010-02-26 15:00:00,21.15,21.17,21.15,21.15,46200.0,17.9288,17.9458,17.9288,17.9288,46200.0
2010-02-26 15:05:00,21.15,21.15,21.13,21.13,38400.0,17.9288,17.9288,17.9119,17.9119,38400.0
2010-02-26 15:10:00,21.13,21.16,21.13,21.14,37500.0,17.9119,17.9373,17.9119,17.9204,37500.0
2010-02-26 15:15:00,21.14,21.16,21.14,21.15,30600.0,17.9204,17.9373,17.9204,17.9288,30600.0
2010-02-26 15:20:00,21.15,21.16,21.15,21.15,40800.0,17.9288,17.9373,17.9288,17.9288,40800.0
2010-02-26 15:25:00,21.15,21.16,21.13,21.14,79800.0,17.9288,17.9373,17.9119,17.9204,79800.0
2010-02-26 15:30:00,21.14,21.14,21.11,21.12,73200.0,17.9204,17.9204,17.8949,17.9034,73200.0
2010-02-26 15:35:00,21.13,21.14,21.11,21.14,67500.0,17.9119,17.9204,17.8949,17.9204,67500.0
2010-02-26 15:40:00,21.14,21.14,21.13,21.13,51300.0,17.9204,17.9204,17.9119,17.9119,51300.0
2010-02-26 15:45:00,21.13,21.14,21.11,21.13,87300.0,17.9119,17.9204,17.8949,17.9119,87300.0
2010-02-26 15:50:00,21.12,21.16,21.12,21.16,117300.0,17.9034,17.9373,17.9034,17.9373,117300.0
2010-02-26 15:55:00,21.16,21.17,21.13,21.13,234000.0,17.9373,17.9458,17.9119,17.9119,234000.0
2010-03-01 09:30:00,21.2,21.21,21.04,21.04,75600.0,17.9712,17.9797,17.8356,17.8356,75600.0
2010-03-01 09:35:00,21.04,21.07,21.01,21.04,53400.0,17.8356,17.861,17.8102,17.8356,53400.0
2010-03-01 09:40:00,21.04,21.16,21.04,21.16,45900.0,17.8356,17.9373,17.8356,17.9373,45900.0
2010-03-01 09:45:00,21.16,21.18,21.15,21.15,21600.0,17.9373,17.9543,17.9288,17.9288,21600.0
2010-03-01 09:50:00,21.15,21.17,21.13,21.13,26400.0,17.9288,17.9458,17.9119,17.9119,26400.0
2010-03-01 09:55:00,21.13,21.16,21.13,21.15,14700.0,17.9119,17.9373,17.9119,17.9288,14700.0
2010-03-01 10:00:00,21.15,21.23,21.13,21.23,60000.0,17.9288,17.9967,17.9119,17.9967,60000.0
2010-03-01 10:05:00,21.23,21.28,21.23,21.27,25500.0,17.9967,18.039,17.9967,18.0306,25500.0
2010-03-01 10:10:00,21.26,21.29,21.26,21.27,14400.0,18.0221,18.0475,18.0221,18.0306,14400.0
2010-03-01 10:15:00,21.26,21.26,21.23,21.26,47100.0,18.0221,18.0221,17.9967,18.0221,47100.0
2010-03-01 10:20:00,21.26,21.27,21.23,21.23,32400.0,18.0221,18.0306,17.9967,17.9967,32400.0
2010-03-01 10:25:00,21.23,21.23,21.2,21.23,31500.0,17.9967,17.9967,17.9712,17.9967,31500.0
2010-03-01 10:30:00,21.23,21.24,21.2,21.2,20700.0,17.9967,18.0051,17.9712,17.9712,20700.0
2010-03-01 10:35:00,21.2,21.21,21.2,21.21,31500.0,17.9712,17.9797,17.9712,17.9797,31500.0
2010-03-01 10:40:00,21.21,21.25,21.21,21.25,16200.0,17.9797,18.0136,17.9797,18.0136,16200.0
2010-03-01 10:45:00,21.25,21.26,21.25,21.26,21600.0,18.0136,18.0221,18.0136,18.0221,21600.0
2010-03-01 10:50:00,21.26,21.26,21.24,21.25,37800.0,18.0221,18.0221,18.0051,18.0136,37800.0
2010-03-01 10:55:00,21.26,21.26,21.24,21.25,9000.0,18.0221,18.0221,18.0051,18.0136,9000.0
2010-03-01 11:00:00,21.26,21.27,21.26,21.27,9600.0,18.0221,18.0306,18.0221,18.0306,9600.0
2010-03-01 11:05:00,21.26,21.32,21.25,21.32,21600.0,18.0221,18.0729,18.0136,18.0729,21600.0
2010-03-01 11:10:00,21.31,21.32,21.29,21.3,7800.0,18.0645,18.0729,18.0475,18.056,7800.0
2010-03-01 11:15:00,21.3,21.31,21.3,21.3,17400.0,18.056,18.0645,18.056,18.056,17400.0
2010-03-01 11:20:00,21.3,21.3,21.29,21.29,9300.0,18.056,18.056,18.0475,18.0475,9300.0
2010-03-01 11:25:00,21.29,21.31,21.29,21.31,10200.0,18.0475,18.0645,18.0475,18.0645,10200.0
2010-03-01 11:30:00,21.31,21.33,21.31,21.32,20100.0,18.0645,18.0814,18.0645,18.0729,20100.0
2010-03-01 11:35:00,21.32,21.32,21.3,21.3,19200.0,18.0729,18.0729,18.056,18.056,19200.0
2010-03-01 11:40:00,21.3,21.3,21.28,21.28,16800.0,18.056,18.056,18.039,18.039,16800.0
2010-03-01 11:45:00,21.28,21.29,21.28,21.29,16500.0,18.039,18.0475,18.039,18.0475,16500.0
2010-03-01 11:50:00,21.29,21.29,21.27,21.27,43200.0,18.0475,18.0475,18.0306,18.0306,43200.0
2010-03-01 11:55:00,21.27,21.29,21.27,21.29,12600.0,18.0306,18.0475,18.0306,18.0475,12600.0
2010-03-01 12:00:00,21.29,21.3,21.28,21.3,32700.0,18.0475,18.056,18.039,18.056,32700.0
2010-03-01 12:05:00,21.3,21.33,21.3,21.31,21300.0,18.056,18.0814,18.056,18.0645,21300.0
2010-03-01 12:10:00,21.31,21.31,21.3,21.3,20100.0,18.0645,18.0645,18.056,18.056,20100.0
2010-03-01 12:15:00,21.3,21.3,21.28,21.28,13500.0,18.056,18.056,18.039,18.039,13500.0
2010-03-01 12:20:00,21.28,21.28,21.24,21.24,38100.0,18.039,18.039,18.0051,18.0051,38100.0
2010-03-01 12:25:00,21.24,21.28,21.24,21.28,9900.0,18.0051,18.039,18.0051,18.039,9900.0
2010-03-01 12:30:00,21.28,21.29,21.25,21.26,23700.0,18.039,18.0475,18.0136,18.0221,23700.0
2010-03-01 12:35:00,21.26,21.26,21.25,21.26,9000.0,18.0221,18.0221,18.0136,18.0221,9000.0
2010-03-01 12:40:00,21.26,21.28,21.26,21.27,9900.0,18.0221,18.039,18.0221,18.0306,9900.0
2010-03-01 12:45:00,21.27,21.29,21.27,21.29,13500.0,18.0306,18.0475,18.0306,18.0475,13500.0
2010-03-01 12:50:00,21.3,21.3,21.27,21.29,44100.0,18.056,18.056,18.0306,18.0475,44100.0
2010-03-01 12:55:00,21.29,21.3,21.26,21.27,18000.0,18.0475,18.056,18.0221,18.0306,18000.0
2010-03-01 13:00:00,21.27,21.29,21.27,21.28,21600.0,18.0306,18.0475,18.0306,18.039,21600.0
2010-03-01 13:05:00,21.28,21.31,21.28,21.31,21000.0,18.039,18.0645,18.039,18.0645,21000.0
2010-03-01 13:10:00,21.31,21.32,21.29,21.3,24000.0,18.0645,18.0729,18.0475,18.056,24000.0
2010-03-01 13:15:00,21.3,21.32,21.3,21.32,10200.0,18.056,18.0729,18.056,18.0729,10200.0
2010-03-01 13:20:00,21.32,21.32,21.3,21.3,16800.0,18.0729,18.0729,18.056,18.056,16800.0
2010-03-01 13:25:00,21.3,21.3,21.29,21.3,4500.0,18.056,18.056,18.0475,18.056,4500.0
2010-03-01 13:30:00,21.3,21.3,21.28,21.28,36300.0,18.056,18.056,18.039,18.039,36300.0
2010-03-01 13:35:00,21.28,21.28,21.28,21.28,14400.0,18.039,18.039,18.039,18.039,14400.0
2010-03-01 13:40:00,21.28,21.28,21.28,21.28,16500.0,18.039,18.039,18.039,18.039,16500.0
2010-03-01 13:45:00,21.28,21.29,21.28,21.28,40200.0,18.039,18.0475,18.039,18.039,40200.0
2010-03-01 13:50:00,21.28,21.28,21.26,21.26,15000.0,18.039,18.039,18.0221,18.0221,15000.0
2010-03-01 13:55:00,21.26,21.27,21.25,21.26,13800.0,18.0221,18.0306,18.0136,18.0221,13800.0
2010-03-01 14:00:00,21.26,21.26,21.26,21.26,10200.0,18.0221,18.0221,18.0221,18.0221,10200.0
2010-03-01 14:05:00,21.26,21.26,21.26,21.26,11100.0,18.0221,18.0221,18.0221,18.0221,11100.0
2010-03-01 14:10:00,21.26,21.26,21.25,21.25,28500.0,18.0221,18.0221,18.0136,18.0136,28500.0
2010-03-01 14:15:00,21.25,21.26,21.24,21.24,70200.0,18.0136,18.0221,18.0051,18.0051,70200.0
2010-03-01 14:20:00,21.24,21.24,21.21,21.22,36900.0,18.0051,18.0051,17.9797,17.9882,36900.0
2010-03-01 14:25:00,21.22,21.22,21.18,21.2,90600.0,17.9882,17.9882,17.9543,17.9712,90600.0
2010-03-01 14:30:00,21.21,21.24,21.19,21.24,50700.0,17.9797,18.0051,17.9627,18.0051,50700.0
2010-03-01 14:35:00,21.24,21.26,21.23,21.26,23700.0,18.0051,18.0221,17.9967,18.0221,23700.0
2010-03-01 14:40:00,21.26,21.29,21.26,21.29,22200.0,18.0221,18.0475,18.0221,18.0475,22200.0
2010-03-01 14:45:00,21.29,21.29,21.28,21.28,12000.0,18.0475,18.0475,18.039,18.039,12000.0
2010-03-01 14:50:00,21.29,21.29,21.26,21.28,35100.0,18.0475,18.0475,18.0221,18.039,35100.0
2010-03-01 14:55:00,21.28,21.28,21.27,21.28,48600.0,18.039,18.039,18.0306,18.039,48600.0
2010-03-01 15:00:00,21.28,21.28,21.26,21.26,37500.0,18.039,18.039,18.0221,18.0221,37500.0
2010-03-01 15:05:00,21.26,21.26,21.18,21.19,55500.0,18.0221,18.0221,17.9543,17.9627,55500.0
2010-03-01 15:10:00,21.19,21.2,21.18,21.19,42600.0,17.9627,17.9712,17.9543,17.9627,42600.0
2010-03-01 15:15:00,21.19,21.22,21.18,21.22,68100.0,17.9627,17.9882,17.9543,17.9882,68100.0
2010-03-01 15:20:00,21.22,21.24,21.22,21.24,17700.0,17.9882,18.0051,17.9882,18.0051,17700.0
2010-03-01 15:25:00,21.25,21.27,21.25,21.26,29100.0,18.0136,18.0306,18.0136,18.0221,29100.0
2010-03-01 15:30:00,21.26,21.28,21.26,21.26,28200.0,18.0221,18.039,18.0221,18.0221,28200.0
2010-03-01 15:35:00,21.26,21.26,21.26,21.26,22200.0,18.0221,18.0221,18.0221,18.0221,22200.0
2010-03-01 15:40:00,21.26,21.26,21.23,21.25,51600.0,18.0221,18.0221,17.9967,18.0136,51600.0
2010-03-01 15:45:00,21.25,21.27,21.24,21.25,92100.0,18.0136,18.0306,18.0051,18.0136,92100.0
2010-03-01 15:50:00,21.25,21.25,21.23,21.24,69900.0,18.0136,18.0136,17.9967,18.0051,69900.0
2010-03-01 15:55:00,21.24,21.26,21.22,21.25,136200.0,18.0051,18.0221,17.9882,18.0136,136200.0
2010-03-02 09:30:00,21.39,21.41,21.28,21.39,36900.0,18.1323,18.1492,18.039,18.1323,36900.0
2010-03-02 09:35:00,21.4,21.4,21.28,21.28,14400.0,18.1408,18.1408,18.039,18.039,14400.0
2010-03-02 09:40:00,21.29,21.29,21.28,21.29,17100.0,18.0475,18.0475,18.039,18.0475,17100.0
2010-03-02 09:45:00,21.29,21.31,21.29,21.3,33600.0,18.0475,18.0645,18.0475,18.056,33600.0
2010-03-02 09:50:00,21.3,21.3,21.26,21.27,32400.0,18.056,18.056,18.0221,18.0306,32400.0
2010-03-02 09:55:00,21.27,21.29,21.27,21.27,21900.0,18.0306,18.0475,18.0306,18.0306,21900.0
2010-03-02 10:00:00,21.27,21.29,21.26,21.26,30300.0,18.0306,18.0475,18.0221,18.0221,30300.0
2010-03-02 10:05:00,21.26,21.27,21.26,21.26,15000.0,18.0221,18.0306,18.0221,18.0221,15000.0
2010-03-02 10:10:00,21.27,21.28,21.26,21.26,19200.0,18.0306,18.039,18.0221,18.0221,19200.0
2010-03-02 10:15:00,21.27,21.28,21.22,21.23,80100.0,18.0306,18.039,17.9882,17.9967,80100.0
2010-03-02 10:20:00,21.22,21.27,21.22,21.27,31500.0,17.9882,18.0306,17.9882,18.0306,31500.0
2010-03-02 10:25:00,21.27,21.28,21.26,21.27,23400.0,18.0306,18.039,18.0221,18.0306,23400.0
2010-03-02 10:30:00,21.27,21.29,21.27,21.28,27600.0,18.0306,18.0475,18.0306,18.039,27600.0
2010-03-02 10:35:00,21.28,21.29,21.28,21.28,67800.0,18.039,18.0475,18.039,18.039,67800.0
2010-03-02 10:40:00,21.28,21.3,21.28,21.29,53700.0,18.039,18.056,18.039,18.0475,53700.0
2010-03-02 10:45:00,21.29,21.29,21.27,21.28,54000.0,18.0475,18.0475,18.0306,18.039,54000.0
2010-03-02 10:50:00,21.28,21.28,21.27,21.28,13800.0,18.039,18.039,18.0306,18.039,13800.0
2010-03-02 10:55:00,21.28,21.29,21.27,21.27,12000.0,18.039,18.0475,18.0306,18.0306,12000.0
2010-03-02 11:00:00,21.28,21.29,21.28,21.29,15900.0,18.039,18.0475,18.039,18.0475,15900.0
2010-03-02 11:05:00,21.29,21.29,21.27,21.27,17700.0,18.0475,18.0475,18.0306,18.0306,17700.0
2010-03-02 11:10:00,21.28,21.29,21.28,21.29,10500.0,18.039,18.0475,18.039,18.0475,10500.0
2010-03-02 11:15:00,21.29,21.29,21.28,21.29,25200.0,18.0475,18.0475,18.039,18.0475,25200.0
2010-03-02 11:20:00,21.29,21.29,21.28,21.28,24000.0,18.0475,18.0475,18.039,18.039,24000.0
2010-03-02 11:25:00,21.29,21.29,21.28,21.29,4500.0,18.0475,18.0475,18.039,18.0475,4500.0
2010-03-02 11:30:00,21.29,21.29,21.27,21.27,48900.0,18.0475,18.0475,18.0306,18.0306,48900.0
2010-03-02 11:35:00,21.27,21.29,21.27,21.28,10800.0,18.0306,18.0475,18.0306,18.039,10800.0
2010-03-02 11:40:00,21.28,21.28,21.27,21.28,16800.0,18.039,18.039,18.0306,18.039,16800.0
2010-03-02 11:45:00,21.28,21.3,21.28,21.3,8100.0,18.039,18.056,18.039,18.056,8100.0
2010-03-02 11:50:00,21.29,21.31,21.29,21.31,8100.0,18.0475,18.0645,18.0475,18.0645,8100.0
2010-03-02 11:55:00,21.31,21.31,21.3,21.3,14100.0,18.0645,18.0645,18.056,18.056,14100.0
2010-03-02 12:00:00,21.3,21.31,21.3,21.31,18300.0,18.056,18.0645,18.056,18.0645,18300.0
2010-03-02 12:05:00,21.3,21.32,21.3,21.32,17100.0,18.056,18.0729,18.056,18.0729,17100.0
2010-03-02 12:10:00,21.32,21.32,21.29,21.29,3900.0,18.0729,18.0729,18.0475,18.0475,3900.0
2010-03-02 12:15:00,21.29,21.29,21.27,21.28,25200.0,18.0475,18.0475,18.0306,18.039,25200.0
2010-03-02 12:20:00,21.28,21.29,21.28,21.28,5100.0,18.039,18.0475,18.039,18.039,5100.0
2010-03-02 12:25:00,21.28,21.29,21.28,21.29,13800.0,18.039,18.0475,18.039,18.0475,13800.0
2010-03-02 12:30:00,21.29,21.3,21.27,21.28,28800.0,18.0475,18.056,18.0306,18.039,28800.0
2010-03-02 12:35:00,21.28,21.29,21.27,21.28,26700.0,18.039,18.0475,18.0306,18.039,26700.0
2010-03-02 12:40:00,21.28,21.29,21.28,21.29,11100.0,18.039,18.0475,18.039,18.0475,11100.0
2010-03-02 12:45:00,21.29,21.3,21.28,21.3,9900.0,18.0475,18.056,18.039,18.056,9900.0
2010-03-02 12:50:00,21.3,21.3,21.29,21.29,8100.0,18.056,18.056,18.0475,18.0475,8100.0
2010-03-02 12:55:00,21.29,21.29,21.28,21.28,17400.0,18.0475,18.0475,18.039,18.039,17400.0
2010-03-02 13:00:00,21.28,21.29,21.28,21.29,7200.0,18.039,18.0475,18.039,18.0475,7200.0
2010-03-02 13:05:00,21.29,21.29,21.28,21.28,4200.0,18.0475,18.0475,18.039,18.039,4200.0
2010-03-02 13:10:00,21.28,21.29,21.28,21.28,14700.0,18.039,18.0475,18.039,18.039,14700.0
2010-03-02 13:15:00,21.29,21.29,21.27,21.28,44700.0,18.0475,18.0475,18.0306,18.039,44700.0
2010-03-02 13:20:00,21.28,21.28,21.27,21.27,6300.0,18.039,18.039,18.0306,18.0306,6300.0
2010-03-02 13:25:00,21.27,21.28,21.27,21.27,26700.0,18.0306,18.039,18.0306,18.0306,26700.0
2010-03-02 13:30:00,21.28,21.28,21.27,21.28,13200.0,18.039,18.039,18.0306,18.039,13200.0
2010-03-02 13:35:00,21.28,21.28,21.28,21.28,1500.0,18.039,18.039,18.039,18.039,1500.0
2010-03-02 13:40:00,21.28,21.29,21.28,21.28,13500.0,18.039,18.0475,18.039,18.039,13500.0
2010-03-02 13:45:00,21.28,21.32,21.28,21.31,26400.0,18.039,18.0729,18.039,18.0645,26400.0
2010-03-02 13:50:00,21.31,21.34,21.31,21.34,26700.0,18.0645,18.0899,18.0645,18.0899,26700.0
2010-03-02 13:55:00,21.34,21.35,21.34,21.35,13800.0,18.0899,18.0984,18.0899,18.0984,13800.0
2010-03-02 14:00:00,21.34,21.35,21.34,21.35,15600.0,18.0899,18.0984,18.0899,18.0984,15600.0
2010-03-02 14:05:00,21.36,21.36,21.35,21.35,12300.0,18.1069,18.1069,18.0984,18.0984,12300.0
2010-03-02 14:10:00,21.35,21.37,21.35,21.37,16200.0,18.0984,18.1153,18.0984,18.1153,16200.0
2010-03-02 14:15:00,21.36,21.37,21.35,21.37,22200.0,18.1069,18.1153,18.0984,18.1153,22200.0
2010-03-02 14:20:00,21.37,21.38,21.37,21.38,16500.0,18.1153,18.1238,18.1153,18.1238,16500.0
2010-03-02 14:25:00,21.38,21.38,21.35,21.35,42900.0,18.1238,18.1238,18.0984,18.0984,42900.0
2010-03-02 14:30:00,21.35,21.37,21.34,21.37,36600.0,18.0984,18.1153,18.0899,18.1153,36600.0
2010-03-02 14:35:00,21.37,21.39,21.37,21.39,36300.0,18.1153,18.1323,18.1153,18.1323,36300.0
2010-03-02 14:40:00,21.39,21.39,21.35,21.36,24900.0,18.1323,18.1323,18.0984,18.1069,24900.0
2010-03-02 14:45:00,21.36,21.36,21.36,21.36,8700.0,18.1069,18.1069,18.1069,18.1069,8700.0
2010-03-02 14:50:00,21.36,21.36,21.32,21.32,34800.0,18.1069,18.1069,18.0729,18.0729,34800.0
2010-03-02 14:55:00,21.32,21.32,21.31,21.32,14700.0,18.0729,18.0729,18.0645,18.0729,14700.0
2010-03-02 15:00:00,21.32,21.33,21.31,21.33,33600.0,18.0729,18.0814,18.0645,18.0814,33600.0
2010-03-02 15:05:00,21.32,21.34,21.31,21.34,11400.0,18.0729,18.0899,18.0645,18.0899,11400.0
2010-03-02 15:10:00,21.34,21.36,21.34,21.35,12600.0,18.0899,18.1069,18.0899,18.0984,12600.0
2010-03-02 15:15:00,21.35,21.35,21.34,21.34,17400.0,18.0984,18.0984,18.0899,18.0899,17400.0
2010-03-02 15:20:00,21.34,21.35,21.34,21.34,17100.0,18.0899,18.0984,18.0899,18.0899,17100.0
2010-03-02 15:25:00,21.34,21.35,21.32,21.33,27600.0,18.0899,18.0984,18.0729,18.0814,27600.0
2010-03-02 15:30:00,21.32,21.37,21.31,21.35,57000.0,18.0729,18.1153,18.0645,18.0984,57000.0
2010-03-02 15:35:00,21.35,21.35,21.34,21.34,27000.0,18.0984,18.0984,18.0899,18.0899,27000.0
2010-03-02 15:40:00,21.34,21.34,21.3,21.31,59400.0,18.0899,18.0899,18.056,18.0645,59400.0
2010-03-02 15:45:00,21.31,21.35,21.31,21.34,50100.0,18.0645,18.0984,18.0645,18.0899,50100.0
2010-03-02 15:50:00,21.35,21.35,21.32,21.34,30300.0,18.0984,18.0984,18.0729,18.0899,30300.0
2010-03-02 15:55:00,21.33,21.35,21.33,21.35,68700.0,18.0814,18.0984,18.0814,18.0984,68700.0
2010-03-03 09:30:00,21.43,21.43,21.31,21.33,34200.0,18.1662,18.1662,18.0645,18.0814,34200.0
2010-03-03 09:35:00,21.33,21.37,21.3,21.37,30300.0,18.0814,18.1153,18.056,18.1153,30300.0
2010-03-03 09:40:00,21.36,21.36,21.31,21.33,47400.0,18.1069,18.1069,18.0645,18.0814,47400.0
2010-03-03 09:45:00,21.34,21.41,21.32,21.4,26100.0,18.0899,18.1492,18.0729,18.1408,26100.0
2010-03-03 09:50:00,21.4,21.43,21.39,21.39,33600.0,18.1408,18.1662,18.1323,18.1323,33600.0
2010-03-03 09:55:00,21.39,21.4,21.34,21.35,22800.0,18.1323,18.1408,18.0899,18.0984,22800.0
2010-03-03 10:00:00,21.37,21.42,21.36,21.37,24900.0,18.1153,18.1577,18.1069,18.1153,24900.0
2010-03-03 10:05:00,21.36,21.42,21.36,21.4,10500.0,18.1069,18.1577,18.1069,18.1408,10500.0
2010-03-03 10:10:00,21.38,21.4,21.38,21.4,9900.0,18.1238,18.1408,18.1238,18.1408,9900.0
2010-03-03 10:15:00,21.41,21.42,21.4,21.42,16200.0,18.1492,18.1577,18.1408,18.1577,16200.0
2010-03-03 10:20:00,21.42,21.42,21.41,21.41,11700.0,18.1577,18.1577,18.1492,18.1492,11700.0
2010-03-03 10:25:00,21.41,21.43,21.41,21.42,15000.0,18.1492,18.1662,18.1492,18.1577,15000.0
2010-03-03 10:30:00,21.42,21.43,21.4,21.43,15900.0,18.1577,18.1662,18.1408,18.1662,15900.0
2010-03-03 10:35:00,21.43,21.46,21.43,21.46,14700.0,18.1662,18.1916,18.1662,18.1916,14700.0
2010-03-03 10:40:00,21.46,21.47,21.45,21.45,24000.0,18.1916,18.2001,18.1831,18.1831,24000.0
2010-03-03 10:45:00,21.45,21.47,21.45,21.45,15000.0,18.1831,18.2001,18.1831,18.1831,15000.0
2010-03-03 10:50:00,21.45,21.45,21.41,21.42,46500.0,18.1831,18.1831,18.1492,18.1577,46500.0
2010-03-03 10:55:00,21.42,21.43,21.38,21.39,49800.0,18.1577,18.1662,18.1238,18.1323,49800.0
2010-03-03 11:00:00,21.4,21.42,21.39,21.42,37500.0,18.1408,18.1577,18.1323,18.1577,37500.0
2010-03-03 11:05:00,21.42,21.43,21.4,21.4,37200.0,18.1577,18.1662,18.1408,18.1408,37200.0
2010-03-03 11:10:00,21.4,21.41,21.39,21.41,34500.0,18.1408,18.1492,18.1323,18.1492,34500.0
2010-03-03 11:15:00,21.41,21.42,21.4,21.42,22800.0,18.1492,18.1577,18.1408,18.1577,22800.0
2010-03-03 11:20:00,21.41,21.42,21.37,21.39,18300.0,18.1492,18.1577,18.1153,18.1323,18300.0
2010-03-03 11:25:00,21.4,21.41,21.4,21.41,15300.0,18.1408,18.1492,18.1408,18.1492,15300.0
2010-03-03 11:30:00,21.41,21.42,21.4,21.4,21300.0,18.1492,18.1577,18.1408,18.1408,21300.0
2010-03-03 11:35:00,21.4,21.41,21.39,21.4,13500.0,18.1408,18.1492,18.1323,18.1408,13500.0
2010-03-03 11:40:00,21.4,21.4,21.38,21.4,15900.0,18.1408,18.1408,18.1238,18.1408,15900.0
2010-03-03 11:45:00,21.4,21.41,21.39,21.39,22200.0,18.1408,18.1492,18.1323,18.1323,22200.0
2010-03-03 11:50:00,21.39,21.4,21.36,21.36,16200.0,18.1323,18.1408,18.1069,18.1069,16200.0
2010-03-03 11:55:00,21.37,21.38,21.37,21.37,12900.0,18.1153,18.1238,18.1153,18.1153,12900.0
2010-03-03 12:00:00,21.37,21.37,21.34,21.35,16800.0,18.1153,18.1153,18.0899,18.0984,16800.0
2010-03-03 12:05:00,21.35,21.36,21.35,21.35,18000.0,18.0984,18.1069,18.0984,18.0984,18000.0
2010-03-03 12:10:00,21.34,21.35,21.32,21.33,51900.0,18.0899,18.0984,18.0729,18.0814,51900.0
2010-03-03 12:15:00,21.33,21.34,21.32,21.34,18900.0,18.0814,18.0899,18.0729,18.0899,18900.0
2010-03-03 12:20:00,21.34,21.34,21.32,21.34,15000.0,18.0899,18.0899,18.0729,18.0899,15000.0
2010-03-03 12:25:00,21.34,21.34,21.33,21.33,10200.0,18.0899,18.0899,18.0814,18.0814,10200.0
2010-03-03 12:30:00,21.33,21.34,21.33,21.34,12000.0,18.0814,18.0899,18.0814,18.0899,12000.0
2010-03-03 12:35:00,21.34,21.34,21.32,21.32,11100.0,18.0899,18.0899,18.0729,18.0729,11100.0
2010-03-03 12:40:00,21.32,21.33,21.32,21.32,9000.0,18.0729,18.0814,18.0729,18.0729,9000.0
2010-03-03 12:45:00,21.32,21.32,21.31,21.32,20100.0,18.0729,18.0729,18.0645,18.0729,20100.0
2010-03-03 12:50:00,21.32,21.32,21.3,21.3,33300.0,18.0729,18.0729,18.056,18.056,33300.0
2010-03-03 12:55:00,21.3,21.34,21.3,21.34,21300.0,18.056,18.0899,18.056,18.0899,21300.0
2010-03-03 13:00:00,21.34,21.34,21.33,21.33,24900.0,18.0899,18.0899,18.0814,18.0814,24900.0
2010-03-03 13:05:00,21.33,21.33,21.31,21.31,8700.0,18.0814,18.0814,18.0645,18.0645,8700.0
2010-03-03 13:10:00,21.31,21.33,21.31,21.32,12300.0,18.0645,18.0814,18.0645,18.0729,12300.0
2010-03-03 13:15:00,21.33,21.35,21.33,21.35,26100.0,18.0814,18.0984,18.0814,18.0984,26100.0
2010-03-03 13:20:00,21.35,21.35,21.33,21.35,13800.0,18.0984,18.0984,18.0814,18.0984,13800.0
2010-03-03 13:25:00,21.35,21.36,21.35,21.35,18900.0,18.0984,18.1069,18.0984,18.0984,18900.0
2010-03-03 13:30:00,21.35,21.35,21.34,21.35,6600.0,18.0984,18.0984,18.0899,18.0984,6600.0
2010-03-03 13:35:00,21.35,21.36,21.35,21.36,13200.0,18.0984,18.1069,18.0984,18.1069,13200.0
2010-03-03 13:40:00,21.37,21.37,21.36,21.36,7200.0,18.1153,18.1153,18.1069,18.1069,7200.0
2010-03-03 13:45:00,21.35,21.37,21.35,21.37,4500.0,18.0984,18.1153,18.0984,18.1153,4500.0
2010-03-03 13:50:00,21.37,21.37,21.36,21.36,16200.0,18.1153,18.1153,18.1069,18.1069,16200.0
2010-03-03 13:55:00,21.37,21.38,21.36,21.38,11100.0,18.1153,18.1238,18.1069,18.1238,11100.0
2010-03-03 14:00:00,21.37,21.38,21.36,21.37,9900.0,18.1153,18.1238,18.1069,18.1153,9900.0
2010-03-03 14:05:00,21.38,21.38,21.36,21.36,5700.0,18.1238,18.1238,18.1069,18.1069,5700.0
2010-03-03 14:10:00,21.36,21.36,21.35,21.35,8100.0,18.1069,18.1069,18.0984,18.0984,8100.0
2010-03-03 14:15:00,21.35,21.35,21.33,21.34,11100.0,18.0984,18.0984,18.0814,18.0899,11100.0
2010-03-03 14:20:00,21.34,21.34,21.32,21.33,21300.0,18.0899,18.0899,18.0729,18.0814,21300.0
2010-03-03 14:25:00,21.33,21.35,21.32,21.34,78600.0,18.0814,18.0984,18.0729,18.0899,78600.0
2010-03-03 14:30:00,21.34,21.34,21.33,21.33,39000.0,18.0899,18.0899,18.0814,18.0814,39000.0
2010-03-03 14:35:00,21.33,21.36,21.32,21.32,56400.0,18.0814,18.1069,18.0729,18.0729,56400.0
2010-03-03 14:40:00,21.32,21.32,21.3,21.3,20700.0,18.0729,18.0729,18.056,18.056,20700.0
2010-03-03 14:45:00,21.3,21.3,21.28,21.29,30300.0,18.056,18.056,18.039,18.0475,30300.0
2010-03-03 14:50:00,21.29,21.32,21.29,21.32,31800.0,18.0475,18.0729,18.0475,18.0729,31800.0
2010-03-03 14:55:00,21.32,21.33,21.31,21.32,22800.0,18.0729,18.0814,18.0645,18.0729,22800.0
2010-03-03 15:00:00,21.31,21.35,21.31,21.33,24000.0,18.0645,18.0984,18.0645,18.0814,24000.0
2010-03-03 15:05:00,21.33,21.34,21.33,21.33,21000.0,18.0814,18.0899,18.0814,18.0814,21000.0
2010-03-03 15:10:00,21.33,21.34,21.33,21.33,31200.0,18.0814,18.0899,18.0814,18.0814,31200.0
2010-03-03 15:15:00,21.33,21.34,21.33,21.34,14400.0,18.0814,18.0899,18.0814,18.0899,14400.0
2010-03-03 15:20:00,21.34,21.35,21.33,21.34,20400.0,18.0899,18.0984,18.0814,18.0899,20400.0
2010-03-03 15:25:00,21.34,21.35,21.33,21.34,19500.0,18.0899,18.0984,18.0814,18.0899,19500.0
2010-03-03 15:30:00,21.35,21.35,21.33,21.35,29100.0,18.0984,18.0984,18.0814,18.0984,29100.0
2010-03-03 15:35:00,21.35,21.37,21.34,21.34,42000.0,18.0984,18.1153,18.0899,18.0899,42000.0
2010-03-03 15:40:00,21.34,21.35,21.33,21.34,45000.0,18.0899,18.0984,18.0814,18.0899,45000.0
2010-03-03 15:45:00,21.33,21.34,21.32,21.33,104100.0,18.0814,18.0899,18.0729,18.0814,104100.0
2010-03-03 15:50:00,21.33,21.34,21.31,21.31,88500.0,18.0814,18.0899,18.0645,18.0645,88500.0
2010-03-03 15:55:00,21.32,21.34,21.3,21.31,174000.0,18.0729,18.0899,18.056,18.0645,174000.0
2010-03-04 09:30:00,21.4,21.48,21.38,21.4,36000.0,18.1408,18.2086,18.1238,18.1408,36000.0
2010-03-04 09:35:00,21.41,21.49,21.4,21.48,28800.0,18.1492,18.2171,18.1408,18.2086,28800.0
2010-03-04 09:40:00,21.49,21.53,21.49,21.52,33000.0,18.2171,18.251,18.2171,18.2425,33000.0
2010-03-04 09:45:00,21.52,21.53,21.5,21.53,31800.0,18.2425,18.251,18.2255,18.251,31800.0
2010-03-04 09:50:00,21.53,21.62,21.53,21.59,37500.0,18.251,18.3273,18.251,18.3018,37500.0
2010-03-04 09:55:00,21.6,21.62,21.59,21.6,32100.0,18.3103,18.3273,18.3018,18.3103,32100.0
2010-03-04 10:00:00,21.6,21.61,21.55,21.61,26400.0,18.3103,18.3188,18.2679,18.3188,26400.0
2010-03-04 10:05:00,21.61,21.61,21.57,21.59,28200.0,18.3188,18.3188,18.2849,18.3018,28200.0
2010-03-04 10:10:00,21.58,21.62,21.58,21.6,24300.0,18.2934,18.3273,18.2934,18.3103,24300.0
2010-03-04 10:15:00,21.6,21.6,21.54,21.57,36000.0,18.3103,18.3103,18.2594,18.2849,36000.0
2010-03-04 10:20:00,21.57,21.58,21.55,21.57,26400.0,18.2849,18.2934,18.2679,18.2849,26400.0
2010-03-04 10:25:00,21.57,21.6,21.55,21.6,26700.0,18.2849,18.3103,18.2679,18.3103,26700.0
2010-03-04 10:30:00,21.6,21.6,21.56,21.56,41100.0,18.3103,18.3103,18.2764,18.2764,41100.0
2010-03-04 10:35:00,21.56,21.61,21.56,21.57,30300.0,18.2764,18.3188,18.2764,18.2849,30300.0
2010-03-04 10:40:00,21.57,21.57,21.52,21.55,37500.0,18.2849,18.2849,18.2425,18.2679,37500.0
2010-03-04 10:45:00,21.56,21.58,21.55,21.57,22800.0,18.2764,18.2934,18.2679,18.2849,22800.0
2010-03-04 10:50:00,21.57,21.59,21.56,21.56,34500.0,18.2849,18.3018,18.2764,18.2764,34500.0
2010-03-04 10:55:00,21.56,21.58,21.54,21.57,54300.0,18.2764,18.2934,18.2594,18.2849,54300.0
2010-03-04 11:00:00,21.57,21.59,21.57,21.58,18900.0,18.2849,18.3018,18.2849,18.2934,18900.0
2010-03-04 11:05:00,21.58,21.61,21.58,21.61,56100.0,18.2934,18.3188,18.2934,18.3188,56100.0
2010-03-04 11:10:00,21.61,21.61,21.59,21.59,65700.0,18.3188,18.3188,18.3018,18.3018,65700.0
2010-03-04 11:15:00,21.59,21.61,21.59,21.61,30000.0,18.3018,18.3188,18.3018,18.3188,30000.0
2010-03-04 11:20:00,21.61,21.63,21.6,21.61,53700.0,18.3188,18.3357,18.3103,18.3188,53700.0
2010-03-04 11:25:00,21.61,21.62,21.61,21.61,32100.0,18.3188,18.3273,18.3188,18.3188,32100.0
2010-03-04 11:30:00,21.61,21.61,21.59,21.59,28800.0,18.3188,18.3188,18.3018,18.3018,28800.0
2010-03-04 11:35:00,21.59,21.65,21.59,21.64,48600.0,18.3018,18.3527,18.3018,18.3442,48600.0
2010-03-04 11:40:00,21.63,21.64,21.62,21.64,18600.0,18.3357,18.3442,18.3273,18.3442,18600.0
2010-03-04 11:45:00,21.64,21.65,21.63,21.64,19800.0,18.3442,18.3527,18.3357,18.3442,19800.0
2010-03-04 11:50:00,21.64,21.65,21.63,21.64,20400.0,18.3442,18.3527,18.3357,18.3442,20400.0
2010-03-04 11:55:00,21.64,21.65,21.63,21.63,17100.0,18.3442,18.3527,18.3357,18.3357,17100.0
2010-03-04 12:00:00,21.63,21.64,21.63,21.64,41700.0,18.3357,18.3442,18.3357,18.3442,41700.0
2010-03-04 12:05:00,21.64,21.66,21.64,21.66,26400.0,18.3442,18.3612,18.3442,18.3612,26400.0
2010-03-04 12:10:00,21.65,21.65,21.63,21.63,9000.0,18.3527,18.3527,18.3357,18.3357,9000.0
2010-03-04 12:15:00,21.64,21.67,21.64,21.66,33000.0,18.3442,18.3696,18.3442,18.3612,33000.0
2010-03-04 12:20:00,21.66,21.67,21.66,21.66,15600.0,18.3612,18.3696,18.3612,18.3612,15600.0
2010-03-04 12:25:00,21.66,21.67,21.66,21.67,13200.0,18.3612,18.3696,18.3612,18.3696,13200.0
2010-03-04 12:30:00,21.68,21.72,21.67,21.69,43500.0,18.3781,18.412,18.3696,18.3866,43500.0
2010-03-04 12:35:00,21.69,21.69,21.67,21.67,16800.0,18.3866,18.3866,18.3696,18.3696,16800.0
2010-03-04 12:40:00,21.67,21.69,21.67,21.69,21600.0,18.3696,18.3866,18.3696,18.3866,21600.0
2010-03-04 12:45:00,21.69,21.7,21.69,21.69,19800.0,18.3866,18.3951,18.3866,18.3866,19800.0
2010-03-04 12:50:00,21.69,21.69,21.68,21.68,22800.0,18.3866,18.3866,18.3781,18.3781,22800.0
2010-03-04 12:55:00,21.67,21.68,21.67,21.68,10200.0,18.3696,18.3781,18.3696,18.3781,10200.0
2010-03-04 13:00:00,21.68,21.68,21.68,21.68,15600.0,18.3781,18.3781,18.3781,18.3781,15600.0
2010-03-04 13:05:00,21.67,21.68,21.67,21.68,22800.0,18.3696,18.3781,18.3696,18.3781,22800.0
2010-03-04 13:10:00,21.68,21.68,21.67,21.68,12900.0,18.3781,18.3781,18.3696,18.3781,12900.0
2010-03-04 13:15:00,21.68,21.68,21.66,21.67,32100.0,18.3781,18.3781,18.3612,18.3696,32100.0
2010-03-04 13:20:00,21.66,21.66,21.65,21.65,15000.0,18.3612,18.3612,18.3527,18.3527,15000.0
2010-03-04 13:25:00,21.65,21.65,21.64,21.65,15000.0,18.3527,18.3527,18.3442,18.3527,15000.0
2010-03-04 13:30:00,21.65,21.66,21.64,21.65,33900.0,18.3527,18.3612,18.3442,18.3527,33900.0
2010-03-04 13:35:00,21.65,21.66,21.64,21.66,21600.0,18.3527,18.3612,18.3442,18.3612,21600.0
2010-03-04 13:40:00,21.66,21.66,21.64,21.64,18900.0,18.3612,18.3612,18.3442,18.3442,18900.0
2010-03-04 13:45:00,21.64,21.65,21.64,21.64,29700.0,18.3442,18.3527,18.3442,18.3442,29700.0
2010-03-04 13:50:00,21.65,21.67,21.65,21.67,29700.0,18.3527,18.3696,18.3527,18.3696,29700.0
2010-03-04 13:55:00,21.67,21.67,21.66,21.66,18900.0,18.3696,18.3696,18.3612,18.3612,18900.0
2010-03-04 14:00:00,21.66,21.66,21.63,21.63,17700.0,18.3612,18.3612,18.3357,18.3357,17700.0
2010-03-04 14:05:00,21.63,21.65,21.63,21.65,19200.0,18.3357,18.3527,18.3357,18.3527,19200.0
2010-03-04 14:10:00,21.64,21.64,21.63,21.63,13800.0,18.3442,18.3442,18.3357,18.3357,13800.0
2010-03-04 14:15:00,21.63,21.65,21.63,21.64,36300.0,18.3357,18.3527,18.3357,18.3442,36300.0
2010-03-04 14:20:00,21.64,21.64,21.62,21.62,10500.0,18.3442,18.3442,18.3273,18.3273,10500.0
2010-03-04 14:25:00,21.62,21.64,21.62,21.63,21900.0,18.3273,18.3442,18.3273,18.3357,21900.0
2010-03-04 14:30:00,21.63,21.64,21.62,21.64,20400.0,18.3357,18.3442,18.3273,18.3442,20400.0
2010-03-04 14:35:00,21.64,21.65,21.64,21.65,18600.0,18.3442,18.3527,18.3442,18.3527,18600.0
2010-03-04 14:40:00,21.65,21.65,21.64,21.64,15300.0,18.3527,18.3527,18.3442,18.3442,15300.0
2010-03-04 14:45:00,21.64,21.65,21.64,21.65,23700.0,18.3442,18.3527,18.3442,18.3527,23700.0
2010-03-04 14:50:00,21.65,21.65,21.64,21.65,25200.0,18.3527,18.3527,18.3442,18.3527,25200.0
2010-03-04 14:55:00,21.65,21.65,21.63,21.63,26100.0,18.3527,18.3527,18.3357,18.3357,26100.0
2010-03-04 15:00:00,21.63,21.63,21.61,21.61,48900.0,18.3357,18.3357,18.3188,18.3188,48900.0
2010-03-04 15:05:00,21.62,21.62,21.59,21.6,66900.0,18.3273,18.3273,18.3018,18.3103,66900.0
2010-03-04 15:10:00,21.6,21.6,21.58,21.58,40500.0,18.3103,18.3103,18.2934,18.2934,40500.0
2010-03-04 15:15:00,21.58,21.59,21.57,21.58,50400.0,18.2934,18.3018,18.2849,18.2934,50400.0
2010-03-04 15:20:00,21.57,21.58,21.55,21.55,48600.0,18.2849,18.2934,18.2679,18.2679,48600.0
2010-03-04 15:25:00,21.55,21.57,21.54,21.57,98400.0,18.2679,18.2849,18.2594,18.2849,98400.0
2010-03-04 15:30:00,21.56,21.6,21.55,21.55,118800.0,18.2764,18.3103,18.2679,18.2679,118800.0
2010-03-04 15:35:00,21.56,21.59,21.55,21.55,59700.0,18.2764,18.3018,18.2679,18.2679,59700.0
2010-03-04 15:40:00,21.56,21.58,21.55,21.57,52800.0,18.2764,18.2934,18.2679,18.2849,52800.0
2010-03-04 15:45:00,21.57,21.61,21.57,21.57,80100.0,18.2849,18.3188,18.2849,18.2849,80100.0
2010-03-04 15:50:00,21.57,21.58,21.55,21.55,75900.0,18.2849,18.2934,18.2679,18.2679,75900.0
2010-03-04 15:55:00,21.55,21.57,21.54,21.57,139800.0,18.2679,18.2849,18.2594,18.2849,139800.0
2010-03-05 09:30:00,21.7,21.73,21.67,21.68,48600.0,18.3951,18.4205,18.3696,18.3781,48600.0
2010-03-05 09:35:00,21.68,21.69,21.63,21.69,60000.0,18.3781,18.3866,18.3357,18.3866,60000.0
2010-03-05 09:40:00,21.68,21.68,21.65,21.65,15900.0,18.3781,18.3781,18.3527,18.3527,15900.0
2010-03-05 09:45:00,21.64,21.71,21.63,21.71,27900.0,18.3442,18.4036,18.3357,18.4036,27900.0
2010-03-05 09:50:00,21.71,21.73,21.66,21.68,16800.0,18.4036,18.4205,18.3612,18.3781,16800.0
2010-03-05 09:55:00,21.68,21.7,21.66,21.67,22500.0,18.3781,18.3951,18.3612,18.3696,22500.0
2010-03-05 10:00:00,21.68,21.68,21.66,21.66,34200.0,18.3781,18.3781,18.3612,18.3612,34200.0
2010-03-05 10:05:00,21.66,21.7,21.65,21.69,33600.0,18.3612,18.3951,18.3527,18.3866,33600.0
2010-03-05 10:10:00,21.69,21.75,21.69,21.73,76200.0,18.3866,18.4375,18.3866,18.4205,76200.0
2010-03-05 10:15:00,21.72,21.72,21.71,21.71,15600.0,18.412,18.412,18.4036,18.4036,15600.0
2010-03-05 10:20:00,21.72,21.75,21.71,21.74,23700.0,18.412,18.4375,18.4036,18.429,23700.0
2010-03-05 10:25:00,21.73,21.78,21.73,21.77,35100.0,18.4205,18.4629,18.4205,18.4544,35100.0
2010-03-05 10:30:00,21.77,21.77,21.73,21.73,23400.0,18.4544,18.4544,18.4205,18.4205,23400.0
2010-03-05 10:35:00,21.73,21.73,21.69,21.7,34200.0,18.4205,18.4205,18.3866,18.3951,34200.0
2010-03-05 10:40:00,21.7,21.7,21.67,21.67,52200.0,18.3951,18.3951,18.3696,18.3696,52200.0
2010-03-05 10:45:00,21.67,21.69,21.67,21.68,23400.0,18.3696,18.3866,18.3696,18.3781,23400.0
2010-03-05 10:50:00,21.68,21.69,21.67,21.67,18300.0,18.3781,18.3866,18.3696,18.3696,18300.0
2010-03-05 10:55:00,21.66,21.67,21.65,21.66,31800.0,18.3612,18.3696,18.3527,18.3612,31800.0
2010-03-05 11:00:00,21.67,21.68,21.67,21.68,21600.0,18.3696,18.3781,18.3696,18.3781,21600.0
2010-03-05 11:05:00,21.68,21.69,21.67,21.67,13800.0,18.3781,18.3866,18.3696,18.3696,13800.0
2010-03-05 11:10:00,21.68,21.69,21.68,21.69,21900.0,18.3781,18.3866,18.3781,18.3866,21900.0
2010-03-05 11:15:00,21.69,21.69,21.68,21.68,24600.0,18.3866,18.3866,18.3781,18.3781,24600.0
2010-03-05 11:20:00,21.68,21.69,21.67,21.68,16500.0,18.3781,18.3866,18.3696,18.3781,16500.0
2010-03-05 11:25:00,21.69,21.69,21.67,21.67,9300.0,18.3866,18.3866,18.3696,18.3696,9300.0
2010-03-05 11:30:00,21.67,21.67,21.66,21.67,18900.0,18.3696,18.3696,18.3612,18.3696,18900.0
2010-03-05 11:35:00,21.66,21.67,21.65,21.65,17400.0,18.3612,18.3696,18.3527,18.3527,17400.0
2010-03-05 11:40:00,21.65,21.65,21.6,21.6,53400.0,18.3527,18.3527,18.3103,18.3103,53400.0
2010-03-05 11:45:00,21.6,21.61,21.59,21.6,28200.0,18.3103,18.3188,18.3018,18.3103,28200.0
2010-03-05 11:50:00,21.6,21.65,21.6,21.65,45600.0,18.3103,18.3527,18.3103,18.3527,45600.0
2010-03-05 11:55:00,21.65,21.65,21.63,21.63,36000.0,18.3527,18.3527,18.3357,18.3357,36000.0
2010-03-05 12:00:00,21.63,21.63,21.62,21.63,36000.0,18.3357,18.3357,18.3273,18.3357,36000.0
2010-03-05 12:05:00,21.63,21.66,21.63,21.65,64200.0,18.3357,18.3612,18.3357,18.3527,64200.0
2010-03-05 12:10:00,21.65,21.66,21.65,21.65,25800.0,18.3527,18.3612,18.3527,18.3527,25800.0
2010-03-05 12:15:00,21.65,21.67,21.65,21.67,15300.0,18.3527,18.3696,18.3527,18.3696,15300.0
2010-03-05 12:20:00,21.66,21.7,21.66,21.69,13500.0,18.3612,18.3951,18.3612,18.3866,13500.0
2010-03-05 12:25:00,21.7,21.7,21.69,21.69,4800.0,18.3951,18.3951,18.3866,18.3866,4800.0
2010-03-05 12:30:00,21.69,21.7,21.69,21.69,5100.0,18.3866,18.3951,18.3866,18.3866,5100.0
2010-03-05 12:35:00,21.69,21.71,21.68,21.7,6600.0,18.3866,18.4036,18.3781,18.3951,6600.0
2010-03-05 12:40:00,21.7,21.7,21.68,21.69,7200.0,18.3951,18.3951,18.3781,18.3866,7200.0
2010-03-05 12:45:00,21.69,21.69,21.67,21.69,9600.0,18.3866,18.3866,18.3696,18.3866,9600.0
2010-03-05 12:50:00,21.68,21.68,21.67,21.67,3300.0,18.3781,18.3781,18.3696,18.3696,3300.0
2010-03-05 12:55:00,21.68,21.73,21.68,21.73,12900.0,18.3781,18.4205,18.3781,18.4205,12900.0
2010-03-05 13:00:00,21.73,21.73,21.7,21.7,17400.0,18.4205,18.4205,18.3951,18.3951,17400.0
2010-03-05 13:05:00,21.7,21.71,21.69,21.69,3300.0,18.3951,18.4036,18.3866,18.3866,3300.0
2010-03-05 13:10:00,21.69,21.71,21.69,21.71,7800.0,18.3866,18.4036,18.3866,18.4036,7800.0
2010-03-05 13:15:00,21.71,21.71,21.69,21.7,2700.0,18.4036,18.4036,18.3866,18.3951,2700.0
2010-03-05 13:20:00,21.7,21.71,21.69,21.71,4200.0,18.3951,18.4036,18.3866,18.4036,4200.0
2010-03-05 13:25:00,21.71,21.71,21.69,21.69,9600.0,18.4036,18.4036,18.3866,18.3866,9600.0
2010-03-05 13:30:00,21.7,21.7,21.69,21.69,7800.0,18.3951,18.3951,18.3866,18.3866,7800.0
2010-03-05 13:35:00,21.7,21.7,21.69,21.7,13500.0,18.3951,18.3951,18.3866,18.3951,13500.0
2010-03-05 13:40:00,21.7,21.7,21.68,21.68,10200.0,18.3951,18.3951,18.3781,18.3781,10200.0
2010-03-05 13:45:00,21.68,21.69,21.68,21.69,8100.0,18.3781,18.3866,18.3781,18.3866,8100.0
2010-03-05 13:50:00,21.69,21.69,21.67,21.67,6300.0,18.3866,18.3866,18.3696,18.3696,6300.0
2010-03-05 13:55:00,21.67,21.69,21.67,21.69,9900.0,18.3696,18.3866,18.3696,18.3866,9900.0
2010-03-05 14:00:00,21.69,21.69,21.67,21.69,8100.0,18.3866,18.3866,18.3696,18.3866,8100.0
2010-03-05 14:05:00,21.69,21.7,21.68,21.7,11700.0,18.3866,18.3951,18.3781,18.3951,11700.0
2010-03-05 14:10:00,21.69,21.69,21.67,21.67,7200.0,18.3866,18.3866,18.3696,18.3696,7200.0
2010-03-05 14:15:00,21.68,21.68,21.67,21.67,9000.0,18.3781,18.3781,18.3696,18.3696,9000.0
2010-03-05 14:20:00,21.67,21.68,21.67,21.67,10200.0,18.3696,18.3781,18.3696,18.3696,10200.0
2010-03-05 14:25:00,21.67,21.68,21.67,21.68,10200.0,18.3696,18.3781,18.3696,18.3781,10200.0
2010-03-05 14:30:00,21.68,21.69,21.68,21.68,8400.0,18.3781,18.3866,18.3781,18.3781,8400.0
2010-03-05 14:35:00,21.68,21.71,21.67,21.71,9300.0,18.3781,18.4036,18.3696,18.4036,9300.0
2010-03-05 14:40:00,21.71,21.72,21.7,21.72,9300.0,18.4036,18.412,18.3951,18.412,9300.0
2010-03-05 14:45:00,21.71,21.74,21.71,21.73,12900.0,18.4036,18.429,18.4036,18.4205,12900.0
2010-03-05 14:50:00,21.72,21.73,21.71,21.71,9000.0,18.412,18.4205,18.4036,18.4036,9000.0
2010-03-05 14:55:00,21.71,21.71,21.7,21.71,8700.0,18.4036,18.4036,18.3951,18.4036,8700.0
2010-03-05 15:00:00,21.71,21.75,21.71,21.75,16800.0,18.4036,18.4375,18.4036,18.4375,16800.0
2010-03-05 15:05:00,21.75,21.75,21.73,21.73,9000.0,18.4375,18.4375,18.4205,18.4205,9000.0
2010-03-05 15:10:00,21.73,21.73,21.7,21.7,10500.0,18.4205,18.4205,18.3951,18.3951,10500.0
2010-03-05 15:15:00,21.7,21.7,21.68,21.7,38400.0,18.3951,18.3951,18.3781,18.3951,38400.0
2010-03-05 15:20:00,21.71,21.71,21.7,21.7,8700.0,18.4036,18.4036,18.3951,18.3951,8700.0
2010-03-05 15:25:00,21.71,21.71,21.69,21.71,29400.0,18.4036,18.4036,18.3866,18.4036,29400.0
2010-03-05 15:30:00,21.71,21.73,21.69,21.73,39300.0,18.4036,18.4205,18.3866,18.4205,39300.0
2010-03-05 15:35:00,21.73,21.74,21.72,21.72,21900.0,18.4205,18.429,18.412,18.412,21900.0
2010-03-05 15:40:00,21.72,21.73,21.71,21.73,27900.0,18.412,18.4205,18.4036,18.4205,27900.0
2010-03-05 15:45:00,21.72,21.73,21.72,21.72,42000.0,18.412,18.4205,18.412,18.412,42000.0
2010-03-05 15:50:00,21.72,21.74,21.72,21.73,59400.0,18.412,18.429,18.412,18.4205,59400.0
2010-03-05 15:55:00,21.72,21.74,21.72,21.73,108000.0,18.412,18.429,18.412,18.4205,108000.0
2010-03-08 09:30:00,21.77,21.83,21.72,21.81,38400.0,18.4544,18.5053,18.412,18.4883,38400.0
2010-03-08 09:35:00,21.8,21.82,21.8,21.8,13500.0,18.4798,18.4968,18.4798,18.4798,13500.0
2010-03-08 09:40:00,21.81,21.82,21.8,21.82,30600.0,18.4883,18.4968,18.4798,18.4968,30600.0
2010-03-08 09:45:00,21.82,21.82,21.78,21.79,44400.0,18.4968,18.4968,18.4629,18.4714,44400.0
2010-03-08 09:50:00,21.79,21.81,21.79,21.81,19200.0,18.4714,18.4883,18.4714,18.4883,19200.0
2010-03-08 09:55:00,21.81,21.82,21.8,21.81,52200.0,18.4883,18.4968,18.4798,18.4883,52200.0
2010-03-08 10:00:00,21.8,21.82,21.8,21.82,25800.0,18.4798,18.4968,18.4798,18.4968,25800.0
2010-03-08 10:05:00,21.82,21.85,21.82,21.85,42300.0,18.4968,18.5222,18.4968,18.5222,42300.0
2010-03-08 10:10:00,21.85,21.85,21.82,21.82,27000.0,18.5222,18.5222,18.4968,18.4968,27000.0
2010-03-08 10:15:00,21.82,21.85,21.82,21.84,47700.0,18.4968,18.5222,18.4968,18.5138,47700.0
2010-03-08 10:20:00,21.85,21.85,21.83,21.84,36000.0,18.5222,18.5222,18.5053,18.5138,36000.0
2010-03-08 10:25:00,21.85,21.85,21.84,21.85,29700.0,18.5222,18.5222,18.5138,18.5222,29700.0
2010-03-08 10:30:00,21.85,21.85,21.78,21.78,41700.0,18.5222,18.5222,18.4629,18.4629,41700.0
2010-03-08 10:35:00,21.79,21.79,21.76,21.77,28500.0,18.4714,18.4714,18.4459,18.4544,28500.0
2010-03-08 10:40:00,21.77,21.77,21.75,21.75,42900.0,18.4544,18.4544,18.4375,18.4375,42900.0
2010-03-08 10:45:00,21.75,21.78,21.75,21.77,109200.0,18.4375,18.4629,18.4375,18.4544,109200.0
2010-03-08 10:50:00,21.77,21.78,21.76,21.77,19800.0,18.4544,18.4629,18.4459,18.4544,19800.0
2010-03-08 10:55:00,21.77,21.77,21.76,21.76,12300.0,18.4544,18.4544,18.4459,18.4459,12300.0
2010-03-08 11:00:00,21.76,21.76,21.75,21.75,7200.0,18.4459,18.4459,18.4375,18.4375,7200.0
2010-03-08 11:05:00,21.75,21.77,21.75,21.77,50700.0,18.4375,18.4544,18.4375,18.4544,50700.0
2010-03-08 11:10:00,21.78,21.78,21.71,21.72,167100.0,18.4629,18.4629,18.4036,18.412,167100.0
2010-03-08 11:15:00,21.72,21.72,21.71,21.72,42600.0,18.412,18.412,18.4036,18.412,42600.0
2010-03-08 11:20:00,21.73,21.73,21.71,21.72,35700.0,18.4205,18.4205,18.4036,18.412,35700.0
2010-03-08 11:25:00,21.72,21.72,21.69,21.7,27000.0,18.412,18.412,18.3866,18.3951,27000.0
2010-03-08 11:30:00,21.7,21.71,21.69,21.7,51000.0,18.3951,18.4036,18.3866,18.3951,51000.0
2010-03-08 11:35:00,21.7,21.71,21.67,21.67,181500.0,18.3951,18.4036,18.3696,18.3696,181500.0
2010-03-08 11:40:00,21.68,21.68,21.67,21.67,67200.0,18.3781,18.3781,18.3696,18.3696,67200.0
2010-03-08 11:45:00,21.68,21.68,21.66,21.67,98100.0,18.3781,18.3781,18.3612,18.3696,98100.0
2010-03-08 11:50:00,21.67,21.7,21.66,21.7,49800.0,18.3696,18.3951,18.3612,18.3951,49800.0
2010-03-08 11:55:00,21.69,21.71,21.69,21.71,11700.0,18.3866,18.4036,18.3866,18.4036,11700.0
2010-03-08 12:00:00,21.71,21.74,21.71,21.73,21000.0,18.4036,18.429,18.4036,18.4205,21000.0
2010-03-08 12:05:00,21.73,21.75,21.73,21.74,18000.0,18.4205,18.4375,18.4205,18.429,18000.0
2010-03-08 12:10:00,21.74,21.75,21.74,21.74,12000.0,18.429,18.4375,18.429,18.429,12000.0
2010-03-08 12:15:00,21.75,21.77,21.75,21.76,13200.0,18.4375,18.4544,18.4375,18.4459,13200.0
2010-03-08 12:20:00,21.76,21.77,21.76,21.76,8400.0,18.4459,18.4544,18.4459,18.4459,8400.0
2010-03-08 12:25:00,21.76,21.78,21.75,21.75,172500.0,18.4459,18.4629,18.4375,18.4375,172500.0
2010-03-08 12:30:00,21.75,21.77,21.75,21.77,8100.0,18.4375,18.4544,18.4375,18.4544,8100.0
2010-03-08 12:35:00,21.76,21.76,21.74,21.74,28800.0,18.4459,18.4459,18.429,18.429,28800.0
2010-03-08 12:40:00,21.74,21.76,21.74,21.74,38700.0,18.429,18.4459,18.429,18.429,38700.0
2010-03-08 12:45:00,21.74,21.74,21.72,21.73,9600.0,18.429,18.429,18.412,18.4205,9600.0
2010-03-08 12:50:00,21.74,21.76,21.74,21.76,6900.0,18.429,18.4459,18.429,18.4459,6900.0
2010-03-08 12:55:00,21.75,21.78,21.75,21.77,9900.0,18.4375,18.4629,18.4375,18.4544,9900.0
2010-03-08 13:00:00,21.77,21.79,21.77,21.79,17700.0,18.4544,18.4714,18.4544,18.4714,17700.0
2010-03-08 13:05:00,21.79,21.79,21.77,21.78,21600.0,18.4714,18.4714,18.4544,18.4629,21600.0
2010-03-08 13:10:00,21.78,21.78,21.77,21.77,7800.0,18.4629,18.4629,18.4544,18.4544,7800.0
2010-03-08 13:15:00,21.77,21.77,21.75,21.75,8100.0,18.4544,18.4544,18.4375,18.4375,8100.0
2010-03-08 13:20:00,21.76,21.76,21.75,21.76,8700.0,18.4459,18.4459,18.4375,18.4459,8700.0
2010-03-08 13:25:00,21.76,21.76,21.75,21.76,39000.0,18.4459,18.4459,18.4375,18.4459,39000.0
2010-03-08 13:30:00,21.75,21.77,21.75,21.76,21000.0,18.4375,18.4544,18.4375,18.4459,21000.0
2010-03-08 13:35:00,21.77,21.8,21.76,21.79,42000.0,18.4544,18.4798,18.4459,18.4714,42000.0
2010-03-08 13:40:00,21.79,21.8,21.78,21.79,41400.0,18.4714,18.4798,18.4629,18.4714,41400.0
2010-03-08 13:45:00,21.79,21.79,21.77,21.78,17700.0,18.4714,18.4714,18.4544,18.4629,17700.0
2010-03-08 13:50:00,21.78,21.79,21.78,21.79,55500.0,18.4629,18.4714,18.4629,18.4714,55500.0
2010-03-08 13:55:00,21.78,21.79,21.78,21.79,9600.0,18.4629,18.4714,18.4629,18.4714,9600.0
2010-03-08 14:00:00,21.78,21.79,21.77,21.79,19800.0,18.4629,18.4714,18.4544,18.4714,19800.0
2010-03-08 14:05:00,21.78,21.78,21.77,21.78,11400.0,18.4629,18.4629,18.4544,18.4629,11400.0
2010-03-08 14:10:00,21.78,21.78,21.77,21.77,8100.0,18.4629,18.4629,18.4544,18.4544,8100.0
2010-03-08 14:15:00,21.77,21.77,21.77,21.77,7500.0,18.4544,18.4544,18.4544,18.4544,7500.0
2010-03-08 14:20:00,21.77,21.77,21.76,21.76,8400.0,18.4544,18.4544,18.4459,18.4459,8400.0
2010-03-08 14:25:00,21.77,21.78,21.77,21.77,12600.0,18.4544,18.4629,18.4544,18.4544,12600.0
2010-03-08 14:30:00,21.77,21.79,21.77,21.79,10800.0,18.4544,18.4714,18.4544,18.4714,10800.0
2010-03-08 14:35:00,21.79,21.8,21.79,21.8,15000.0,18.4714,18.4798,18.4714,18.4798,15000.0
2010-03-08 14:40:00,21.8,21.8,21.79,21.79,12900.0,18.4798,18.4798,18.4714,18.4714,12900.0
2010-03-08 14:45:00,21.79,21.8,21.78,21.78,23400.0,18.4714,18.4798,18.4629,18.4629,23400.0
2010-03-08 14:50:00,21.78,21.8,21.78,21.8,10200.0,18.4629,18.4798,18.4629,18.4798,10200.0
2010-03-08 14:55:00,21.79,21.8,21.79,21.8,37800.0,18.4714,18.4798,18.4714,18.4798,37800.0
2010-03-08 15:00:00,21.8,21.8,21.8,21.8,17100.0,18.4798,18.4798,18.4798,18.4798,17100.0
2010-03-08 15:05:00,21.8,21.8,21.79,21.8,28200.0,18.4798,18.4798,18.4714,18.4798,28200.0
2010-03-08 15:10:00,21.8,21.82,21.8,21.81,62700.0,18.4798,18.4968,18.4798,18.4883,62700.0
2010-03-08 15:15:00,21.81,21.82,21.81,21.81,26100.0,18.4883,18.4968,18.4883,18.4883,26100.0
2010-03-08 15:20:00,21.81,21.81,21.8,21.8,30300.0,18.4883,18.4883,18.4798,18.4798,30300.0
2010-03-08 15:25:00,21.8,21.8,21.8,21.8,14400.0,18.4798,18.4798,18.4798,18.4798,14400.0
2010-03-08 15:30:00,21.8,21.8,21.79,21.79,16500.0,18.4798,18.4798,18.4714,18.4714,16500.0
2010-03-08 15:35:00,21.79,21.79,21.78,21.78,23400.0,18.4714,18.4714,18.4629,18.4629,23400.0
2010-03-08 15:40:00,21.78,21.8,21.78,21.8,53100.0,18.4629,18.4798,18.4629,18.4798,53100.0
2010-03-08 15:45:00,21.8,21.81,21.8,21.81,61200.0,18.4798,18.4883,18.4798,18.4883,61200.0
2010-03-08 15:50:00,21.81,21.81,21.79,21.79,58200.0,18.4883,18.4883,18.4714,18.4714,58200.0
2010-03-08 15:55:00,21.79,21.79,21.75,21.76,114900.0,18.4714,18.4714,18.4375,18.4459,114900.0
2010-03-09 09:30:00,21.64,21.77,21.64,21.72,26100.0,18.3442,18.4544,18.3442,18.412,26100.0
2010-03-09 09:35:00,21.75,21.82,21.74,21.79,12900.0,18.4375,18.4968,18.429,18.4714,12900.0
2010-03-09 09:40:00,21.79,21.82,21.78,21.79,12600.0,18.4714,18.4968,18.4629,18.4714,12600.0
2010-03-09 09:45:00,21.81,21.81,21.78,21.78,7200.0,18.4883,18.4883,18.4629,18.4629,7200.0
2010-03-09 09:50:00,21.78,21.78,21.71,21.71,9300.0,18.4629,18.4629,18.4036,18.4036,9300.0
2010-03-09 09:55:00,21.71,21.73,21.7,21.73,13500.0,18.4036,18.4205,18.3951,18.4205,13500.0
2010-03-09 10:00:00,21.75,21.75,21.71,21.73,12000.0,18.4375,18.4375,18.4036,18.4205,12000.0
2010-03-09 10:05:00,21.74,21.75,21.7,21.72,11100.0,18.429,18.4375,18.3951,18.412,11100.0
2010-03-09 10:10:00,21.71,21.74,21.71,21.74,9900.0,18.4036,18.429,18.4036,18.429,9900.0
2010-03-09 10:15:00,21.74,21.75,21.73,21.73,11100.0,18.429,18.4375,18.4205,18.4205,11100.0
2010-03-09 10:20:00,21.73,21.74,21.71,21.72,22200.0,18.4205,18.429,18.4036,18.412,22200.0
2010-03-09 10:25:00,21.71,21.73,21.71,21.72,11100.0,18.4036,18.4205,18.4036,18.412,11100.0
2010-03-09 10:30:00,21.72,21.75,21.72,21.74,13500.0,18.412,18.4375,18.412,18.429,13500.0
2010-03-09 10:35:00,21.74,21.76,21.73,21.73,17700.0,18.429,18.4459,18.4205,18.4205,17700.0
2010-03-09 10:40:00,21.73,21.75,21.73,21.75,10500.0,18.4205,18.4375,18.4205,18.4375,10500.0
2010-03-09 10:45:00,21.74,21.75,21.74,21.75,11400.0,18.429,18.4375,18.429,18.4375,11400.0
2010-03-09 10:50:00,21.74,21.77,21.74,21.76,16500.0,18.429,18.4544,18.429,18.4459,16500.0
2010-03-09 10:55:00,21.76,21.76,21.74,21.74,11400.0,18.4459,18.4459,18.429,18.429,11400.0
2010-03-09 11:00:00,21.74,21.74,21.72,21.72,17100.0,18.429,18.429,18.412,18.412,17100.0
2010-03-09 11:05:00,21.73,21.76,21.73,21.75,16800.0,18.4205,18.4459,18.4205,18.4375,16800.0
2010-03-09 11:10:00,21.75,21.78,21.75,21.77,14400.0,18.4375,18.4629,18.4375,18.4544,14400.0
2010-03-09 11:15:00,21.77,21.8,21.77,21.8,19200.0,18.4544,18.4798,18.4544,18.4798,19200.0
2010-03-09 11:20:00,21.8,21.82,21.8,21.81,16200.0,18.4798,18.4968,18.4798,18.4883,16200.0
2010-03-09 11:25:00,21.81,21.81,21.8,21.81,11700.0,18.4883,18.4883,18.4798,18.4883,11700.0
2010-03-09 11:30:00,21.82,21.82,21.81,21.82,8700.0,18.4968,18.4968,18.4883,18.4968,8700.0
2010-03-09 11:35:00,21.83,21.85,21.82,21.82,11700.0,18.5053,18.5222,18.4968,18.4968,11700.0
2010-03-09 11:40:00,21.82,21.83,21.81,21.82,65400.0,18.4968,18.5053,18.4883,18.4968,65400.0
2010-03-09 11:45:00,21.83,21.85,21.82,21.84,64200.0,18.5053,18.5222,18.4968,18.5138,64200.0
2010-03-09 11:50:00,21.85,21.86,21.85,21.85,9900.0,18.5222,18.5307,18.5222,18.5222,9900.0
2010-03-09 11:55:00,21.86,21.87,21.85,21.87,32700.0,18.5307,18.5392,18.5222,18.5392,32700.0
2010-03-09 12:00:00,21.87,21.87,21.85,21.86,8400.0,18.5392,18.5392,18.5222,18.5307,8400.0
2010-03-09 12:05:00,21.86,21.86,21.84,21.85,15000.0,18.5307,18.5307,18.5138,18.5222,15000.0
2010-03-09 12:10:00,21.85,21.86,21.84,21.86,12600.0,18.5222,18.5307,18.5138,18.5307,12600.0
2010-03-09 12:15:00,21.86,21.88,21.86,21.88,28200.0,18.5307,18.5477,18.5307,18.5477,28200.0
2010-03-09 12:20:00,21.89,21.96,21.89,21.95,144900.0,18.5561,18.6155,18.5561,18.607,144900.0
2010-03-09 12:25:00,21.96,21.96,21.95,21.95,16800.0,18.6155,18.6155,18.607,18.607,16800.0
2010-03-09 12:30:00,21.95,21.96,21.95,21.95,32700.0,18.607,18.6155,18.607,18.607,32700.0
2010-03-09 12:35:00,21.95,21.96,21.95,21.96,14700.0,18.607,18.6155,18.607,18.6155,14700.0
2010-03-09 12:40:00,21.95,21.95,21.94,21.94,21300.0,18.607,18.607,18.5985,18.5985,21300.0
2010-03-09 12:45:00,21.95,21.96,21.94,21.96,34800.0,18.607,18.6155,18.5985,18.6155,34800.0
2010-03-09 12:50:00,21.96,21.98,21.95,21.98,42600.0,18.6155,18.6324,18.607,18.6324,42600.0
2010-03-09 12:55:00,21.97,22.0,21.97,21.99,20400.0,18.624,18.6494,18.624,18.6409,20400.0
2010-03-09 13:00:00,21.99,21.99,21.97,21.97,17100.0,18.6409,18.6409,18.624,18.624,17100.0
2010-03-09 13:05:00,21.97,21.98,21.96,21.96,15600.0,18.624,18.6324,18.6155,18.6155,15600.0
2010-03-09 13:10:00,21.96,21.98,21.96,21.96,30000.0,18.6155,18.6324,18.6155,18.6155,30000.0
2010-03-09 13:15:00,21.96,21.96,21.95,21.95,12300.0,18.6155,18.6155,18.607,18.607,12300.0
2010-03-09 13:20:00,21.95,21.96,21.95,21.95,23400.0,18.607,18.6155,18.607,18.607,23400.0
2010-03-09 13:25:00,21.96,21.98,21.95,21.98,15300.0,18.6155,18.6324,18.607,18.6324,15300.0
2010-03-09 13:30:00,21.98,21.98,21.96,21.98,25800.0,18.6324,18.6324,18.6155,18.6324,25800.0
2010-03-09 13:35:00,21.97,21.98,21.96,21.97,16200.0,18.624,18.6324,18.6155,18.624,16200.0
2010-03-09 13:40:00,21.97,21.97,21.95,21.95,15000.0,18.624,18.624,18.607,18.607,15000.0
2010-03-09 13:45:00,21.95,21.95,21.93,21.95,12600.0,18.607,18.607,18.59,18.607,12600.0
2010-03-09 13:50:00,21.94,21.95,21.94,21.94,8400.0,18.5985,18.607,18.5985,18.5985,8400.0
2010-03-09 13:55:00,21.95,21.96,21.94,21.94,17100.0,18.607,18.6155,18.5985,18.5985,17100.0
2010-03-09 14:00:00,21.94,21.94,21.92,21.93,21300.0,18.5985,18.5985,18.5816,18.59,21300.0
2010-03-09 14:05:00,21.93,21.94,21.93,21.93,12900.0,18.59,18.5985,18.59,18.59,12900.0
2010-03-09 14:10:00,21.93,21.94,21.93,21.94,10500.0,18.59,18.5985,18.59,18.5985,10500.0
2010-03-09 14:15:00,21.94,21.94,21.93,21.93,5400.0,18.5985,18.5985,18.59,18.59,5400.0
2010-03-09 14:20:00,21.93,21.94,21.92,21.92,17700.0,18.59,18.5985,18.5816,18.5816,17700.0
2010-03-09 14:25:00,21.93,21.94,21.93,21.93,33300.0,18.59,18.5985,18.59,18.59,33300.0
2010-03-09 14:30:00,21.94,21.95,21.94,21.94,36000.0,18.5985,18.607,18.5985,18.5985,36000.0
2010-03-09 14:35:00,21.94,21.97,21.91,21.91,50400.0,18.5985,18.624,18.5731,18.5731,50400.0
2010-03-09 14:40:00,21.91,21.92,21.89,21.92,12300.0,18.5731,18.5816,18.5561,18.5816,12300.0
2010-03-09 14:45:00,21.91,21.92,21.91,21.92,11100.0,18.5731,18.5816,18.5731,18.5816,11100.0
2010-03-09 14:50:00,21.92,21.92,21.88,21.88,14700.0,18.5816,18.5816,18.5477,18.5477,14700.0
2010-03-09 14:55:00,21.88,21.9,21.88,21.9,15300.0,18.5477,18.5646,18.5477,18.5646,15300.0
2010-03-09 15:00:00,21.9,21.91,21.88,21.9,19500.0,18.5646,18.5731,18.5477,18.5646,19500.0
2010-03-09 15:05:00,21.9,21.91,21.9,21.9,15000.0,18.5646,18.5731,18.5646,18.5646,15000.0
2010-03-09 15:10:00,21.9,21.91,21.89,21.89,15000.0,18.5646,18.5731,18.5561,18.5561,15000.0
2010-03-09 15:15:00,21.89,21.89,21.84,21.84,29700.0,18.5561,18.5561,18.5138,18.5138,29700.0
2010-03-09 15:20:00,21.84,21.84,21.82,21.83,32100.0,18.5138,18.5138,18.4968,18.5053,32100.0
2010-03-09 15:25:00,21.83,21.83,21.75,21.8,235500.0,18.5053,18.5053,18.4375,18.4798,235500.0
2010-03-09 15:30:00,21.81,21.81,21.78,21.79,32700.0,18.4883,18.4883,18.4629,18.4714,32700.0
2010-03-09 15:35:00,21.79,21.82,21.79,21.82,26400.0,18.4714,18.4968,18.4714,18.4968,26400.0
2010-03-09 15:40:00,21.82,21.85,21.82,21.83,39900.0,18.4968,18.5222,18.4968,18.5053,39900.0
2010-03-09 15:45:00,21.82,21.83,21.81,21.82,31800.0,18.4968,18.5053,18.4883,18.4968,31800.0
2010-03-09 15:50:00,21.82,21.85,21.82,21.83,46200.0,18.4968,18.5222,18.4968,18.5053,46200.0
2010-03-09 15:55:00,21.83,21.84,21.82,21.84,57600.0,18.5053,18.5138,18.4968,18.5138,57600.0
2010-03-10 09:30:00,21.8,21.8,21.68,21.68,56100.0,18.4798,18.4798,18.3781,18.3781,56100.0
2010-03-10 09:35:00,21.7,21.7,21.65,21.67,44100.0,18.3951,18.3951,18.3527,18.3696,44100.0
2010-03-10 09:40:00,21.68,21.69,21.62,21.63,97800.0,18.3781,18.3866,18.3273,18.3357,97800.0
2010-03-10 09:45:00,21.63,21.63,21.6,21.61,67200.0,18.3357,18.3357,18.3103,18.3188,67200.0
2010-03-10 09:50:00,21.61,21.62,21.59,21.6,51600.0,18.3188,18.3273,18.3018,18.3103,51600.0
2010-03-10 09:55:00,21.6,21.61,21.51,21.55,65100.0,18.3103,18.3188,18.234,18.2679,65100.0
2010-03-10 10:00:00,21.55,21.59,21.55,21.57,42600.0,18.2679,18.3018,18.2679,18.2849,42600.0
2010-03-10 10:05:00,21.58,21.6,21.56,21.57,35700.0,18.2934,18.3103,18.2764,18.2849,35700.0
2010-03-10 10:10:00,21.56,21.61,21.56,21.6,39600.0,18.2764,18.3188,18.2764,18.3103,39600.0
2010-03-10 10:15:00,21.61,21.61,21.56,21.56,30300.0,18.3188,18.3188,18.2764,18.2764,30300.0
2010-03-10 10:20:00,21.56,21.58,21.56,21.57,20400.0,18.2764,18.2934,18.2764,18.2849,20400.0
2010-03-10 10:25:00,21.57,21.62,21.57,21.6,52800.0,18.2849,18.3273,18.2849,18.3103,52800.0
2010-03-10 10:30:00,21.6,21.61,21.59,21.61,33600.0,18.3103,18.3188,18.3018,18.3188,33600.0
2010-03-10 10:35:00,21.61,21.61,21.57,21.57,61500.0,18.3188,18.3188,18.2849,18.2849,61500.0
2010-03-10 10:40:00,21.57,21.61,21.57,21.6,24000.0,18.2849,18.3188,18.2849,18.3103,24000.0
2010-03-10 10:45:00,21.6,21.61,21.59,21.59,18900.0,18.3103,18.3188,18.3018,18.3018,18900.0
2010-03-10 10:50:00,21.59,21.59,21.57,21.57,63300.0,18.3018,18.3018,18.2849,18.2849,63300.0
2010-03-10 10:55:00,21.56,21.56,21.5,21.5,79800.0,18.2764,18.2764,18.2255,18.2255,79800.0
2010-03-10 11:00:00,21.51,21.55,21.5,21.54,68700.0,18.234,18.2679,18.2255,18.2594,68700.0
2010-03-10 11:05:00,21.54,21.56,21.54,21.56,16800.0,18.2594,18.2764,18.2594,18.2764,16800.0
2010-03-10 11:10:00,21.56,21.58,21.56,21.58,36600.0,18.2764,18.2934,18.2764,18.2934,36600.0
2010-03-10 11:15:00,21.58,21.61,21.58,21.61,37800.0,18.2934,18.3188,18.2934,18.3188,37800.0
2010-03-10 11:20:00,21.61,21.65,21.61,21.63,29400.0,18.3188,18.3527,18.3188,18.3357,29400.0
2010-03-10 11:25:00,21.63,21.63,21.61,21.62,39000.0,18.3357,18.3357,18.3188,18.3273,39000.0
2010-03-10 11:30:00,21.62,21.64,21.62,21.64,17400.0,18.3273,18.3442,18.3273,18.3442,17400.0
2010-03-10 11:35:00,21.64,21.64,21.63,21.63,36000.0,18.3442,18.3442,18.3357,18.3357,36000.0
2010-03-10 11:40:00,21.63,21.64,21.56,21.58,144900.0,18.3357,18.3442,18.2764,18.2934,144900.0
2010-03-10 11:45:00,21.58,21.59,21.57,21.58,24900.0,18.2934,18.3018,18.2849,18.2934,24900.0
2010-03-10 11:50:00,21.58,21.58,21.57,21.57,24000.0,18.2934,18.2934,18.2849,18.2849,24000.0
2010-03-10 11:55:00,21.58,21.6,21.57,21.6,58200.0,18.2934,18.3103,18.2849,18.3103,58200.0
2010-03-10 12:00:00,21.6,21.62,21.59,21.62,36900.0,18.3103,18.3273,18.3018,18.3273,36900.0
2010-03-10 12:05:00,21.62,21.62,21.56,21.56,33900.0,18.3273,18.3273,18.2764,18.2764,33900.0
2010-03-10 12:10:00,21.56,21.58,21.55,21.55,30600.0,18.2764,18.2934,18.2679,18.2679,30600.0
2010-03-10 12:15:00,21.55,21.55,21.52,21.54,45300.0,18.2679,18.2679,18.2425,18.2594,45300.0
2010-03-10 12:20:00,21.55,21.55,21.53,21.53,15900.0,18.2679,18.2679,18.251,18.251,15900.0
2010-03-10 12:25:00,21.53,21.54,21.49,21.49,40200.0,18.251,18.2594,18.2171,18.2171,40200.0
2010-03-10 12:30:00,21.49,21.49,21.47,21.47,45300.0,18.2171,18.2171,18.2001,18.2001,45300.0
2010-03-10 12:35:00,21.48,21.49,21.47,21.48,23400.0,18.2086,18.2171,18.2001,18.2086,23400.0
2010-03-10 12:40:00,21.48,21.49,21.48,21.49,19800.0,18.2086,18.2171,18.2086,18.2171,19800.0
2010-03-10 12:45:00,21.49,21.53,21.49,21.53,19200.0,18.2171,18.251,18.2171,18.251,19200.0
2010-03-10 12:50:00,21.53,21.55,21.53,21.54,40800.0,18.251,18.2679,18.251,18.2594,40800.0
2010-03-10 12:55:00,21.54,21.58,21.54,21.58,23100.0,18.2594,18.2934,18.2594,18.2934,23100.0
2010-03-10 13:00:00,21.59,21.59,21.58,21.58,4200.0,18.3018,18.3018,18.2934,18.2934,4200.0
2010-03-10 13:05:00,21.58,21.58,21.56,21.56,8700.0,18.2934,18.2934,18.2764,18.2764,8700.0
2010-03-10 13:10:00,21.56,21.58,21.56,21.58,6300.0,18.2764,18.2934,18.2764,18.2934,6300.0
2010-03-10 13:15:00,21.58,21.61,21.58,21.6,23100.0,18.2934,18.3188,18.2934,18.3103,23100.0
2010-03-10 13:20:00,21.61,21.62,21.6,21.6,9000.0,18.3188,18.3273,18.3103,18.3103,9000.0
2010-03-10 13:25:00,21.59,21.6,21.57,21.57,7200.0,18.3018,18.3103,18.2849,18.2849,7200.0
2010-03-10 13:30:00,21.57,21.6,21.57,21.59,12600.0,18.2849,18.3103,18.2849,18.3018,12600.0
2010-03-10 13:35:00,21.6,21.6,21.58,21.59,22200.0,18.3103,18.3103,18.2934,18.3018,22200.0
2010-03-10 13:40:00,21.59,21.61,21.59,21.61,14700.0,18.3018,18.3188,18.3018,18.3188,14700.0
2010-03-10 13:45:00,21.61,21.61,21.6,21.6,11400.0,18.3188,18.3188,18.3103,18.3103,11400.0
2010-03-10 13:50:00,21.6,21.6,21.57,21.57,11700.0,18.3103,18.3103,18.2849,18.2849,11700.0
2010-03-10 13:55:00,21.58,21.58,21.57,21.58,7800.0,18.2934,18.2934,18.2849,18.2934,7800.0
2010-03-10 14:00:00,21.58,21.59,21.57,21.59,7800.0,18.2934,18.3018,18.2849,18.3018,7800.0
2010-03-10 14:05:00,21.59,21.63,21.59,21.62,11700.0,18.3018,18.3357,18.3018,18.3273,11700.0
2010-03-10 14:10:00,21.63,21.63,21.62,21.62,9300.0,18.3357,18.3357,18.3273,18.3273,9300.0
2010-03-10 14:15:00,21.62,21.66,21.62,21.65,10500.0,18.3273,18.3612,18.3273,18.3527,10500.0
2010-03-10 14:20:00,21.65,21.65,21.64,21.64,5700.0,18.3527,18.3527,18.3442,18.3442,5700.0
2010-03-10 14:25:00,21.64,21.65,21.63,21.65,20400.0,18.3442,18.3527,18.3357,18.3527,20400.0
2010-03-10 14:30:00,21.64,21.65,21.64,21.64,12900.0,18.3442,18.3527,18.3442,18.3442,12900.0
2010-03-10 14:35:00,21.64,21.64,21.62,21.64,18000.0,18.3442,18.3442,18.3273,18.3442,18000.0
2010-03-10 14:40:00,21.64,21.64,21.63,21.63,11700.0,18.3442,18.3442,18.3357,18.3357,11700.0
2010-03-10 14:45:00,21.63,21.63,21.6,21.6,54300.0,18.3357,18.3357,18.3103,18.3103,54300.0
2010-03-10 14:50:00,21.6,21.6,21.54,21.54,106500.0,18.3103,18.3103,18.2594,18.2594,106500.0
2010-03-10 14:55:00,21.54,21.54,21.48,21.52,258300.0,18.2594,18.2594,18.2086,18.2425,258300.0
2010-03-10 15:00:00,21.53,21.57,21.53,21.54,45900.0,18.251,18.2849,18.251,18.2594,45900.0
2010-03-10 15:05:00,21.54,21.57,21.51,21.57,39600.0,18.2594,18.2849,18.234,18.2849,39600.0
2010-03-10 15:10:00,21.57,21.57,21.55,21.57,48300.0,18.2849,18.2849,18.2679,18.2849,48300.0
2010-03-10 15:15:00,21.57,21.57,21.56,21.57,42300.0,18.2849,18.2849,18.2764,18.2849,42300.0
2010-03-10 15:20:00,21.57,21.57,21.55,21.56,57300.0,18.2849,18.2849,18.2679,18.2764,57300.0
2010-03-10 15:25:00,21.56,21.56,21.52,21.52,37500.0,18.2764,18.2764,18.2425,18.2425,37500.0
2010-03-10 15:30:00,21.52,21.53,21.48,21.5,147000.0,18.2425,18.251,18.2086,18.2255,147000.0
2010-03-10 15:35:00,21.5,21.53,21.49,21.5,126000.0,18.2255,18.251,18.2171,18.2255,126000.0
2010-03-10 15:40:00,21.5,21.53,21.49,21.52,87900.0,18.2255,18.251,18.2171,18.2425,87900.0
2010-03-10 15:45:00,21.52,21.53,21.49,21.53,130200.0,18.2425,18.251,18.2171,18.251,130200.0
2010-03-10 15:50:00,21.53,21.57,21.52,21.57,181800.0,18.251,18.2849,18.2425,18.2849,181800.0
2010-03-10 15:55:00,21.57,21.58,21.55,21.56,207300.0,18.2849,18.2934,18.2679,18.2764,207300.0
2010-03-11 09:30:00,21.76,21.76,21.39,21.4,38700.0,18.4459,18.4459,18.1323,18.1408,38700.0
2010-03-11 09:35:00,21.41,21.46,21.38,21.41,37800.0,18.1492,18.1916,18.1238,18.1492,37800.0
2010-03-11 09:40:00,21.4,21.42,21.38,21.38,91200.0,18.1408,18.1577,18.1238,18.1238,91200.0
2010-03-11 09:45:00,21.38,21.38,21.31,21.32,128100.0,18.1238,18.1238,18.0645,18.0729,128100.0
2010-03-11 09:50:00,21.32,21.33,21.3,21.31,39300.0,18.0729,18.0814,18.056,18.0645,39300.0
2010-03-11 09:55:00,21.32,21.32,21.3,21.3,61500.0,18.0729,18.0729,18.056,18.056,61500.0
2010-03-11 10:00:00,21.3,21.33,21.3,21.33,93300.0,18.056,18.0814,18.056,18.0814,93300.0
2010-03-11 10:05:00,21.33,21.35,21.31,21.33,136500.0,18.0814,18.0984,18.0645,18.0814,136500.0
2010-03-11 10:10:00,21.33,21.36,21.31,21.33,166800.0,18.0814,18.1069,18.0645,18.0814,166800.0
2010-03-11 10:15:00,21.33,21.34,21.32,21.33,33900.0,18.0814,18.0899,18.0729,18.0814,33900.0
2010-03-11 10:20:00,21.33,21.34,21.32,21.32,52800.0,18.0814,18.0899,18.0729,18.0729,52800.0
2010-03-11 10:25:00,21.32,21.34,21.32,21.33,30900.0,18.0729,18.0899,18.0729,18.0814,30900.0
2010-03-11 10:30:00,21.33,21.35,21.33,21.34,87000.0,18.0814,18.0984,18.0814,18.0899,87000.0
2010-03-11 10:35:00,21.34,21.36,21.33,21.34,62400.0,18.0899,18.1069,18.0814,18.0899,62400.0
2010-03-11 10:40:00,21.35,21.39,21.34,21.38,39600.0,18.0984,18.1323,18.0899,18.1238,39600.0
2010-03-11 10:45:00,21.38,21.4,21.38,21.4,29400.0,18.1238,18.1408,18.1238,18.1408,29400.0
2010-03-11 10:50:00,21.4,21.45,21.4,21.44,18300.0,18.1408,18.1831,18.1408,18.1747,18300.0
2010-03-11 10:55:00,21.44,21.45,21.42,21.43,14700.0,18.1747,18.1831,18.1577,18.1662,14700.0
2010-03-11 11:00:00,21.43,21.44,21.4,21.42,28200.0,18.1662,18.1747,18.1408,18.1577,28200.0
2010-03-11 11:05:00,21.42,21.42,21.4,21.4,16800.0,18.1577,18.1577,18.1408,18.1408,16800.0
2010-03-11 11:10:00,21.4,21.41,21.39,21.41,15000.0,18.1408,18.1492,18.1323,18.1492,15000.0
2010-03-11 11:15:00,21.41,21.43,21.41,21.42,19200.0,18.1492,18.1662,18.1492,18.1577,19200.0
2010-03-11 11:20:00,21.43,21.46,21.42,21.45,19500.0,18.1662,18.1916,18.1577,18.1831,19500.0
2010-03-11 11:25:00,21.45,21.46,21.45,21.46,44400.0,18.1831,18.1916,18.1831,18.1916,44400.0
2010-03-11 11:30:00,21.46,21.46,21.45,21.45,12300.0,18.1916,18.1916,18.1831,18.1831,12300.0
2010-03-11 11:35:00,21.45,21.46,21.44,21.44,16500.0,18.1831,18.1916,18.1747,18.1747,16500.0
2010-03-11 11:40:00,21.44,21.47,21.44,21.47,34200.0,18.1747,18.2001,18.1747,18.2001,34200.0
2010-03-11 11:45:00,21.47,21.5,21.47,21.49,28500.0,18.2001,18.2255,18.2001,18.2171,28500.0
2010-03-11 11:50:00,21.5,21.5,21.5,21.5,12300.0,18.2255,18.2255,18.2255,18.2255,12300.0
2010-03-11 11:55:00,21.5,21.52,21.5,21.52,92400.0,18.2255,18.2425,18.2255,18.2425,92400.0
2010-03-11 12:00:00,21.53,21.53,21.52,21.53,25200.0,18.251,18.251,18.2425,18.251,25200.0
2010-03-11 12:05:00,21.53,21.53,21.5,21.51,34800.0,18.251,18.251,18.2255,18.234,34800.0
2010-03-11 12:10:00,21.51,21.51,21.49,21.5,27300.0,18.234,18.234,18.2171,18.2255,27300.0
2010-03-11 12:15:00,21.5,21.52,21.5,21.52,49800.0,18.2255,18.2425,18.2255,18.2425,49800.0
2010-03-11 12:20:00,21.52,21.53,21.51,21.53,48900.0,18.2425,18.251,18.234,18.251,48900.0
2010-03-11 12:25:00,21.53,21.53,21.52,21.53,18600.0,18.251,18.251,18.2425,18.251,18600.0
2010-03-11 12:30:00,21.53,21.54,21.51,21.53,41100.0,18.251,18.2594,18.234,18.251,41100.0
2010-03-11 12:35:00,21.53,21.55,21.53,21.54,14400.0,18.251,18.2679,18.251,18.2594,14400.0
2010-03-11 12:40:00,21.54,21.55,21.54,21.55,25500.0,18.2594,18.2679,18.2594,18.2679,25500.0
2010-03-11 12:45:00,21.55,21.55,21.54,21.54,14100.0,18.2679,18.2679,18.2594,18.2594,14100.0
2010-03-11 12:50:00,21.54,21.55,21.53,21.55,66000.0,18.2594,18.2679,18.251,18.2679,66000.0
2010-03-11 12:55:00,21.55,21.58,21.55,21.58,13800.0,18.2679,18.2934,18.2679,18.2934,13800.0
2010-03-11 13:00:00,21.58,21.58,21.56,21.57,16500.0,18.2934,18.2934,18.2764,18.2849,16500.0
2010-03-11 13:05:00,21.57,21.59,21.57,21.59,12300.0,18.2849,18.3018,18.2849,18.3018,12300.0
2010-03-11 13:10:00,21.59,21.59,21.57,21.57,21900.0,18.3018,18.3018,18.2849,18.2849,21900.0
2010-03-11 13:15:00,21.57,21.57,21.56,21.56,16500.0,18.2849,18.2849,18.2764,18.2764,16500.0
2010-03-11 13:20:00,21.56,21.57,21.56,21.57,11400.0,18.2764,18.2849,18.2764,18.2849,11400.0
2010-03-11 13:25:00,21.57,21.58,21.56,21.56,27300.0,18.2849,18.2934,18.2764,18.2764,27300.0
2010-03-11 13:30:00,21.57,21.58,21.56,21.57,33300.0,18.2849,18.2934,18.2764,18.2849,33300.0
2010-03-11 13:35:00,21.58,21.59,21.57,21.59,22800.0,18.2934,18.3018,18.2849,18.3018,22800.0
2010-03-11 13:40:00,21.59,21.59,21.57,21.57,21600.0,18.3018,18.3018,18.2849,18.2849,21600.0
2010-03-11 13:45:00,21.57,21.58,21.57,21.58,15900.0,18.2849,18.2934,18.2849,18.2934,15900.0
2010-03-11 13:50:00,21.58,21.59,21.58,21.58,10800.0,18.2934,18.3018,18.2934,18.2934,10800.0
2010-03-11 13:55:00,21.58,21.58,21.57,21.58,28200.0,18.2934,18.2934,18.2849,18.2934,28200.0
2010-03-11 14:00:00,21.58,21.59,21.58,21.59,30000.0,18.2934,18.3018,18.2934,18.3018,30000.0
2010-03-11 14:05:00,21.59,21.61,21.59,21.61,30000.0,18.3018,18.3188,18.3018,18.3188,30000.0
2010-03-11 14:10:00,21.61,21.63,21.6,21.63,49500.0,18.3188,18.3357,18.3103,18.3357,49500.0
2010-03-11 14:15:00,21.63,21.64,21.62,21.64,44700.0,18.3357,18.3442,18.3273,18.3442,44700.0
2010-03-11 14:20:00,21.64,21.65,21.64,21.64,17400.0,18.3442,18.3527,18.3442,18.3442,17400.0
2010-03-11 14:25:00,21.64,21.67,21.64,21.67,68100.0,18.3442,18.3696,18.3442,18.3696,68100.0
2010-03-11 14:30:00,21.67,21.67,21.62,21.62,84600.0,18.3696,18.3696,18.3273,18.3273,84600.0
2010-03-11 14:35:00,21.62,21.65,21.62,21.65,45600.0,18.3273,18.3527,18.3273,18.3527,45600.0
2010-03-11 14:40:00,21.65,21.66,21.65,21.66,18900.0,18.3527,18.3612,18.3527,18.3612,18900.0
2010-03-11 14:45:00,21.66,21.66,21.64,21.65,24600.0,18.3612,18.3612,18.3442,18.3527,24600.0
2010-03-11 14:50:00,21.65,21.67,21.65,21.67,21300.0,18.3527,18.3696,18.3527,18.3696,21300.0
2010-03-11 14:55:00,21.67,21.68,21.67,21.68,32400.0,18.3696,18.3781,18.3696,18.3781,32400.0
2010-03-11 15:00:00,21.68,21.7,21.68,21.7,32700.0,18.3781,18.3951,18.3781,18.3951,32700.0
2010-03-11 15:05:00,21.7,21.72,21.7,21.72,63000.0,18.3951,18.412,18.3951,18.412,63000.0
2010-03-11 15:10:00,21.72,21.73,21.72,21.73,36300.0,18.412,18.4205,18.412,18.4205,36300.0
2010-03-11 15:15:00,21.73,21.75,21.73,21.74,41700.0,18.4205,18.4375,18.4205,18.429,41700.0
2010-03-11 15:20:00,21.73,21.74,21.71,21.72,43800.0,18.4205,18.429,18.4036,18.412,43800.0
2010-03-11 15:25:00,21.72,21.74,21.72,21.72,53700.0,18.412,18.429,18.412,18.412,53700.0
2010-03-11 15:30:00,21.72,21.73,21.71,21.71,72000.0,18.412,18.4205,18.4036,18.4036,72000.0
2010-03-11 15:35:00,21.71,21.71,21.67,21.68,187200.0,18.4036,18.4036,18.3696,18.3781,187200.0
2010-03-11 15:40:00,21.68,21.69,21.66,21.69,92700.0,18.3781,18.3866,18.3612,18.3866,92700.0
2010-03-11 15:45:00,21.69,21.7,21.69,21.7,92400.0,18.3866,18.3951,18.3866,18.3951,92400.0
2010-03-11 15:50:00,21.7,21.71,21.7,21.71,106800.0,18.3951,18.4036,18.3951,18.4036,106800.0
2010-03-11 15:55:00,21.72,21.75,21.71,21.75,166500.0,18.412,18.4375,18.4036,18.4375,166500.0
2010-03-12 09:30:00,21.81,21.81,21.75,21.77,23700.0,18.4883,18.4883,18.4375,18.4544,23700.0
2010-03-12 09:35:00,21.79,21.82,21.73,21.76,55200.0,18.4714,18.4968,18.4205,18.4459,55200.0
2010-03-12 09:40:00,21.75,21.8,21.74,21.8,5700.0,18.4375,18.4798,18.429,18.4798,5700.0
2010-03-12 09:45:00,21.79,21.8,21.78,21.79,23700.0,18.4714,18.4798,18.4629,18.4714,23700.0
2010-03-12 09:50:00,21.79,21.83,21.78,21.8,21900.0,18.4714,18.5053,18.4629,18.4798,21900.0
2010-03-12 09:55:00,21.8,21.83,21.76,21.81,63000.0,18.4798,18.5053,18.4459,18.4883,63000.0
2010-03-12 10:00:00,21.81,21.81,21.68,21.7,23100.0,18.4883,18.4883,18.3781,18.3951,23100.0
2010-03-12 10:05:00,21.71,21.76,21.71,21.76,11400.0,18.4036,18.4459,18.4036,18.4459,11400.0
2010-03-12 10:10:00,21.76,21.76,21.71,21.73,11700.0,18.4459,18.4459,18.4036,18.4205,11700.0
2010-03-12 10:15:00,21.72,21.73,21.72,21.72,8700.0,18.412,18.4205,18.412,18.412,8700.0
2010-03-12 10:20:00,21.73,21.74,21.72,21.74,19200.0,18.4205,18.429,18.412,18.429,19200.0
2010-03-12 10:25:00,21.74,21.74,21.71,21.72,55800.0,18.429,18.429,18.4036,18.412,55800.0
2010-03-12 10:30:00,21.73,21.74,21.71,21.74,33000.0,18.4205,18.429,18.4036,18.429,33000.0
2010-03-12 10:35:00,21.74,21.79,21.73,21.79,35700.0,18.429,18.4714,18.4205,18.4714,35700.0
2010-03-12 10:40:00,21.77,21.77,21.75,21.75,9600.0,18.4544,18.4544,18.4375,18.4375,9600.0
2010-03-12 10:45:00,21.75,21.76,21.74,21.74,10200.0,18.4375,18.4459,18.429,18.429,10200.0
2010-03-12 10:50:00,21.75,21.78,21.75,21.78,14700.0,18.4375,18.4629,18.4375,18.4629,14700.0
2010-03-12 10:55:00,21.77,21.79,21.77,21.78,10200.0,18.4544,18.4714,18.4544,18.4629,10200.0
2010-03-12 11:00:00,21.78,21.78,21.76,21.77,17400.0,18.4629,18.4629,18.4459,18.4544,17400.0
2010-03-12 11:05:00,21.77,21.79,21.77,21.79,26700.0,18.4544,18.4714,18.4544,18.4714,26700.0
2010-03-12 11:10:00,21.8,21.83,21.79,21.8,20100.0,18.4798,18.5053,18.4714,18.4798,20100.0
2010-03-12 11:15:00,21.8,21.82,21.8,21.81,10200.0,18.4798,18.4968,18.4798,18.4883,10200.0
2010-03-12 11:20:00,21.81,21.84,21.81,21.84,24900.0,18.4883,18.5138,18.4883,18.5138,24900.0
2010-03-12 11:25:00,21.84,21.84,21.82,21.83,12300.0,18.5138,18.5138,18.4968,18.5053,12300.0
2010-03-12 11:30:00,21.82,21.83,21.81,21.83,11400.0,18.4968,18.5053,18.4883,18.5053,11400.0
2010-03-12 11:35:00,21.83,21.84,21.82,21.84,10800.0,18.5053,18.5138,18.4968,18.5138,10800.0
2010-03-12 11:40:00,21.84,21.85,21.83,21.85,17700.0,18.5138,18.5222,18.5053,18.5222,17700.0
2010-03-12 11:45:00,21.84,21.87,21.84,21.87,31800.0,18.5138,18.5392,18.5138,18.5392,31800.0
2010-03-12 11:50:00,21.86,21.89,21.86,21.87,69000.0,18.5307,18.5561,18.5307,18.5392,69000.0
2010-03-12 11:55:00,21.87,21.88,21.86,21.86,22800.0,18.5392,18.5477,18.5307,18.5307,22800.0
2010-03-12 12:00:00,21.86,21.86,21.83,21.83,21600.0,18.5307,18.5307,18.5053,18.5053,21600.0
2010-03-12 12:05:00,21.83,21.87,21.82,21.85,55800.0,18.5053,18.5392,18.4968,18.5222,55800.0
2010-03-12 12:10:00,21.85,21.87,21.84,21.86,25800.0,18.5222,18.5392,18.5138,18.5307,25800.0
2010-03-12 12:15:00,21.85,21.87,21.84,21.86,39900.0,18.5222,18.5392,18.5138,18.5307,39900.0
2010-03-12 12:20:00,21.86,21.88,21.86,21.88,30600.0,18.5307,18.5477,18.5307,18.5477,30600.0
2010-03-12 12:25:00,21.88,21.88,21.85,21.86,17700.0,18.5477,18.5477,18.5222,18.5307,17700.0
2010-03-12 12:30:00,21.86,21.87,21.83,21.84,8100.0,18.5307,18.5392,18.5053,18.5138,8100.0
2010-03-12 12:35:00,21.84,21.84,21.82,21.83,14700.0,18.5138,18.5138,18.4968,18.5053,14700.0
2010-03-12 12:40:00,21.83,21.85,21.83,21.85,5400.0,18.5053,18.5222,18.5053,18.5222,5400.0
2010-03-12 12:45:00,21.84,21.85,21.83,21.85,13800.0,18.5138,18.5222,18.5053,18.5222,13800.0
2010-03-12 12:50:00,21.85,21.85,21.83,21.83,11100.0,18.5222,18.5222,18.5053,18.5053,11100.0
2010-03-12 12:55:00,21.83,21.85,21.83,21.84,7500.0,18.5053,18.5222,18.5053,18.5138,7500.0
2010-03-12 13:00:00,21.84,21.84,21.84,21.84,4800.0,18.5138,18.5138,18.5138,18.5138,4800.0
2010-03-12 13:05:00,21.84,21.86,21.84,21.84,7800.0,18.5138,18.5307,18.5138,18.5138,7800.0
2010-03-12 13:10:00,21.84,21.86,21.83,21.84,16500.0,18.5138,18.5307,18.5053,18.5138,16500.0
2010-03-12 13:15:00,21.84,21.84,21.83,21.84,12000.0,18.5138,18.5138,18.5053,18.5138,12000.0
2010-03-12 13:20:00,21.84,21.84,21.84,21.84,7500.0,18.5138,18.5138,18.5138,18.5138,7500.0
2010-03-12 13:25:00,21.84,21.85,21.84,21.84,3300.0,18.5138,18.5222,18.5138,18.5138,3300.0
2010-03-12 13:30:00,21.84,21.85,21.83,21.83,7500.0,18.5138,18.5222,18.5053,18.5053,7500.0
2010-03-12 13:35:00,21.83,21.84,21.83,21.83,10800.0,18.5053,18.5138,18.5053,18.5053,10800.0
2010-03-12 13:40:00,21.83,21.85,21.83,21.84,11400.0,18.5053,18.5222,18.5053,18.5138,11400.0
2010-03-12 13:45:00,21.84,21.85,21.84,21.85,7500.0,18.5138,18.5222,18.5138,18.5222,7500.0
2010-03-12 13:50:00,21.85,21.85,21.83,21.84,11400.0,18.5222,18.5222,18.5053,18.5138,11400.0
2010-03-12 13:55:00,21.83,21.86,21.83,21.86,9600.0,18.5053,18.5307,18.5053,18.5307,9600.0
2010-03-12 14:00:00,21.86,21.86,21.85,21.86,6900.0,18.5307,18.5307,18.5222,18.5307,6900.0
2010-03-12 14:05:00,21.86,21.86,21.84,21.84,10200.0,18.5307,18.5307,18.5138,18.5138,10200.0
2010-03-12 14:10:00,21.84,21.84,21.82,21.84,20100.0,18.5138,18.5138,18.4968,18.5138,20100.0
2010-03-12 14:15:00,21.84,21.84,21.83,21.84,10200.0,18.5138,18.5138,18.5053,18.5138,10200.0
2010-03-12 14:20:00,21.84,21.84,21.83,21.83,12600.0,18.5138,18.5138,18.5053,18.5053,12600.0
2010-03-12 14:25:00,21.83,21.83,21.82,21.83,12600.0,18.5053,18.5053,18.4968,18.5053,12600.0
2010-03-12 14:30:00,21.82,21.83,21.82,21.83,15600.0,18.4968,18.5053,18.4968,18.5053,15600.0
2010-03-12 14:35:00,21.82,21.84,21.81,21.81,17700.0,18.4968,18.5138,18.4883,18.4883,17700.0
2010-03-12 14:40:00,21.81,21.81,21.79,21.79,30600.0,18.4883,18.4883,18.4714,18.4714,30600.0
2010-03-12 14:45:00,21.79,21.8,21.78,21.8,18300.0,18.4714,18.4798,18.4629,18.4798,18300.0
2010-03-12 14:50:00,21.8,21.8,21.79,21.8,14400.0,18.4798,18.4798,18.4714,18.4798,14400.0
2010-03-12 14:55:00,21.8,21.8,21.79,21.79,17700.0,18.4798,18.4798,18.4714,18.4714,17700.0
2010-03-12 15:00:00,21.79,21.8,21.79,21.79,27300.0,18.4714,18.4798,18.4714,18.4714,27300.0
2010-03-12 15:05:00,21.79,21.79,21.77,21.79,22800.0,18.4714,18.4714,18.4544,18.4714,22800.0
2010-03-12 15:10:00,21.79,21.81,21.79,21.81,12000.0,18.4714,18.4883,18.4714,18.4883,12000.0
2010-03-12 15:15:00,21.81,21.82,21.8,21.81,33000.0,18.4883,18.4968,18.4798,18.4883,33000.0
2010-03-12 15:20:00,21.82,21.84,21.81,21.84,26100.0,18.4968,18.5138,18.4883,18.5138,26100.0
2010-03-12 15:25:00,21.83,21.84,21.82,21.82,31200.0,18.5053,18.5138,18.4968,18.4968,31200.0
2010-03-12 15:30:00,21.82,21.84,21.81,21.83,46800.0,18.4968,18.5138,18.4883,18.5053,46800.0
2010-03-12 15:35:00,21.83,21.87,21.83,21.87,39600.0,18.5053,18.5392,18.5053,18.5392,39600.0
2010-03-12 15:40:00,21.87,21.87,21.86,21.87,31800.0,18.5392,18.5392,18.5307,18.5392,31800.0
2010-03-12 15:45:00,21.87,21.87,21.86,21.87,32700.0,18.5392,18.5392,18.5307,18.5392,32700.0
2010-03-12 15:50:00,21.87,21.87,21.84,21.87,46800.0,18.5392,18.5392,18.5138,18.5392,46800.0
2010-03-12 15:55:00,21.87,21.87,21.85,21.85,100800.0,18.5392,18.5392,18.5222,18.5222,100800.0
2010-03-15 09:30:00,21.87,21.87,21.8,21.81,13500.0,18.5392,18.5392,18.4798,18.4883,13500.0
2010-03-15 09:35:00,21.82,21.84,21.8,21.84,12900.0,18.4968,18.5138,18.4798,18.5138,12900.0
2010-03-15 09:40:00,21.82,21.82,21.8,21.81,9300.0,18.4968,18.4968,18.4798,18.4883,9300.0
2010-03-15 09:45:00,21.81,21.85,21.81,21.85,13500.0,18.4883,18.5222,18.4883,18.5222,13500.0
2010-03-15 09:50:00,21.85,21.85,21.79,21.79,13800.0,18.5222,18.5222,18.4714,18.4714,13800.0
2010-03-15 09:55:00,21.79,21.79,21.76,21.76,12300.0,18.4714,18.4714,18.4459,18.4459,12300.0
2010-03-15 10:00:00,21.76,21.76,21.72,21.73,13800.0,18.4459,18.4459,18.412,18.4205,13800.0
2010-03-15 10:05:00,21.73,21.79,21.73,21.79,16800.0,18.4205,18.4714,18.4205,18.4714,16800.0
2010-03-15 10:10:00,21.79,21.8,21.74,21.76,20700.0,18.4714,18.4798,18.429,18.4459,20700.0
2010-03-15 10:15:00,21.77,21.79,21.77,21.78,12300.0,18.4544,18.4714,18.4544,18.4629,12300.0
2010-03-15 10:20:00,21.81,21.83,21.8,21.82,13500.0,18.4883,18.5053,18.4798,18.4968,13500.0
2010-03-15 10:25:00,21.82,21.84,21.82,21.83,37500.0,18.4968,18.5138,18.4968,18.5053,37500.0
2010-03-15 10:30:00,21.83,21.83,21.81,21.83,28800.0,18.5053,18.5053,18.4883,18.5053,28800.0
2010-03-15 10:35:00,21.83,21.85,21.83,21.85,19800.0,18.5053,18.5222,18.5053,18.5222,19800.0
2010-03-15 10:40:00,21.84,21.84,21.82,21.82,18300.0,18.5138,18.5138,18.4968,18.4968,18300.0
2010-03-15 10:45:00,21.83,21.83,21.8,21.8,21600.0,18.5053,18.5053,18.4798,18.4798,21600.0
2010-03-15 10:50:00,21.8,21.81,21.8,21.8,11400.0,18.4798,18.4883,18.4798,18.4798,11400.0
2010-03-15 10:55:00,21.81,21.83,21.81,21.83,21600.0,18.4883,18.5053,18.4883,18.5053,21600.0
2010-03-15 11:00:00,21.83,21.84,21.82,21.82,11400.0,18.5053,18.5138,18.4968,18.4968,11400.0
2010-03-15 11:05:00,21.82,21.82,21.8,21.81,36600.0,18.4968,18.4968,18.4798,18.4883,36600.0
2010-03-15 11:10:00,21.8,21.82,21.77,21.77,27600.0,18.4798,18.4968,18.4544,18.4544,27600.0
2010-03-15 11:15:00,21.77,21.79,21.77,21.79,23700.0,18.4544,18.4714,18.4544,18.4714,23700.0
2010-03-15 11:20:00,21.79,21.8,21.77,21.79,30000.0,18.4714,18.4798,18.4544,18.4714,30000.0
2010-03-15 11:25:00,21.79,21.8,21.78,21.8,14100.0,18.4714,18.4798,18.4629,18.4798,14100.0
2010-03-15 11:30:00,21.8,21.8,21.78,21.8,10500.0,18.4798,18.4798,18.4629,18.4798,10500.0
2010-03-15 11:35:00,21.8,21.8,21.79,21.8,29400.0,18.4798,18.4798,18.4714,18.4798,29400.0
2010-03-15 11:40:00,21.8,21.8,21.79,21.79,20100.0,18.4798,18.4798,18.4714,18.4714,20100.0
2010-03-15 11:45:00,21.79,21.79,21.73,21.75,105300.0,18.4714,18.4714,18.4205,18.4375,105300.0
2010-03-15 11:50:00,21.75,21.78,21.74,21.77,20400.0,18.4375,18.4629,18.429,18.4544,20400.0
2010-03-15 11:55:00,21.77,21.77,21.77,21.77,6300.0,18.4544,18.4544,18.4544,18.4544,6300.0
2010-03-15 12:00:00,21.77,21.77,21.75,21.76,89400.0,18.4544,18.4544,18.4375,18.4459,89400.0
2010-03-15 12:05:00,21.76,21.8,21.76,21.8,17400.0,18.4459,18.4798,18.4459,18.4798,17400.0
2010-03-15 12:10:00,21.8,21.8,21.75,21.76,20100.0,18.4798,18.4798,18.4375,18.4459,20100.0
2010-03-15 12:15:00,21.76,21.77,21.75,21.76,11400.0,18.4459,18.4544,18.4375,18.4459,11400.0
2010-03-15 12:20:00,21.76,21.76,21.75,21.75,16800.0,18.4459,18.4459,18.4375,18.4375,16800.0
2010-03-15 12:25:00,21.75,21.76,21.73,21.75,24600.0,18.4375,18.4459,18.4205,18.4375,24600.0
2010-03-15 12:30:00,21.75,21.75,21.73,21.74,17400.0,18.4375,18.4375,18.4205,18.429,17400.0
2010-03-15 12:35:00,21.74,21.76,21.74,21.76,12000.0,18.429,18.4459,18.429,18.4459,12000.0
2010-03-15 12:40:00,21.75,21.76,21.75,21.75,10500.0,18.4375,18.4459,18.4375,18.4375,10500.0
2010-03-15 12:45:00,21.75,21.75,21.73,21.73,8400.0,18.4375,18.4375,18.4205,18.4205,8400.0
2010-03-15 12:50:00,21.73,21.74,21.72,21.73,31200.0,18.4205,18.429,18.412,18.4205,31200.0
2010-03-15 12:55:00,21.74,21.74,21.73,21.73,20400.0,18.429,18.429,18.4205,18.4205,20400.0
2010-03-15 13:00:00,21.73,21.74,21.71,21.72,26700.0,18.4205,18.429,18.4036,18.412,26700.0
2010-03-15 13:05:00,21.72,21.73,21.7,21.71,41700.0,18.412,18.4205,18.3951,18.4036,41700.0
2010-03-15 13:10:00,21.71,21.71,21.7,21.71,30900.0,18.4036,18.4036,18.3951,18.4036,30900.0
2010-03-15 13:15:00,21.71,21.72,21.71,21.71,17100.0,18.4036,18.412,18.4036,18.4036,17100.0
2010-03-15 13:20:00,21.71,21.72,21.7,21.71,23400.0,18.4036,18.412,18.3951,18.4036,23400.0
2010-03-15 13:25:00,21.71,21.71,21.7,21.7,21300.0,18.4036,18.4036,18.3951,18.3951,21300.0
2010-03-15 13:30:00,21.7,21.71,21.7,21.71,7500.0,18.3951,18.4036,18.3951,18.4036,7500.0
2010-03-15 13:35:00,21.71,21.74,21.71,21.74,7500.0,18.4036,18.429,18.4036,18.429,7500.0
2010-03-15 13:40:00,21.73,21.74,21.71,21.73,28200.0,18.4205,18.429,18.4036,18.4205,28200.0
2010-03-15 13:45:00,21.74,21.74,21.73,21.73,9000.0,18.429,18.429,18.4205,18.4205,9000.0
2010-03-15 13:50:00,21.73,21.74,21.73,21.73,6900.0,18.4205,18.429,18.4205,18.4205,6900.0
2010-03-15 13:55:00,21.73,21.74,21.73,21.74,9000.0,18.4205,18.429,18.4205,18.429,9000.0
2010-03-15 14:00:00,21.74,21.74,21.74,21.74,15000.0,18.429,18.429,18.429,18.429,15000.0
2010-03-15 14:05:00,21.73,21.73,21.72,21.72,8400.0,18.4205,18.4205,18.412,18.412,8400.0
2010-03-15 14:10:00,21.72,21.72,21.71,21.72,6300.0,18.412,18.412,18.4036,18.412,6300.0
2010-03-15 14:15:00,21.73,21.73,21.72,21.73,7200.0,18.4205,18.4205,18.412,18.4205,7200.0
2010-03-15 14:20:00,21.73,21.73,21.73,21.73,16500.0,18.4205,18.4205,18.4205,18.4205,16500.0
2010-03-15 14:25:00,21.73,21.73,21.73,21.73,5100.0,18.4205,18.4205,18.4205,18.4205,5100.0
2010-03-15 14:30:00,21.73,21.73,21.73,21.73,14100.0,18.4205,18.4205,18.4205,18.4205,14100.0
2010-03-15 14:35:00,21.73,21.74,21.73,21.74,29700.0,18.4205,18.429,18.4205,18.429,29700.0
2010-03-15 14:40:00,21.74,21.75,21.74,21.74,31200.0,18.429,18.4375,18.429,18.429,31200.0
2010-03-15 14:45:00,21.75,21.76,21.74,21.75,22200.0,18.4375,18.4459,18.429,18.4375,22200.0
2010-03-15 14:50:00,21.75,21.77,21.75,21.76,16200.0,18.4375,18.4544,18.4375,18.4459,16200.0
2010-03-15 14:55:00,21.76,21.77,21.76,21.77,18000.0,18.4459,18.4544,18.4459,18.4544,18000.0
2010-03-15 15:00:00,21.77,21.79,21.77,21.79,34500.0,18.4544,18.4714,18.4544,18.4714,34500.0
2010-03-15 15:05:00,21.79,21.79,21.78,21.79,17100.0,18.4714,18.4714,18.4629,18.4714,17100.0
2010-03-15 15:10:00,21.79,21.8,21.78,21.79,19800.0,18.4714,18.4798,18.4629,18.4714,19800.0
2010-03-15 15:15:00,21.79,21.82,21.79,21.81,36000.0,18.4714,18.4968,18.4714,18.4883,36000.0
2010-03-15 15:20:00,21.81,21.84,21.81,21.83,30300.0,18.4883,18.5138,18.4883,18.5053,30300.0
2010-03-15 15:25:00,21.83,21.85,21.83,21.84,28200.0,18.5053,18.5222,18.5053,18.5138,28200.0
2010-03-15 15:30:00,21.84,21.85,21.82,21.83,30000.0,18.5138,18.5222,18.4968,18.5053,30000.0
2010-03-15 15:35:00,21.83,21.86,21.82,21.86,33900.0,18.5053,18.5307,18.4968,18.5307,33900.0
2010-03-15 15:40:00,21.86,21.87,21.86,21.87,31500.0,18.5307,18.5392,18.5307,18.5392,31500.0
2010-03-15 15:45:00,21.87,21.88,21.87,21.88,54300.0,18.5392,18.5477,18.5392,18.5477,54300.0
2010-03-15 15:50:00,21.87,21.88,21.86,21.86,70200.0,18.5392,18.5477,18.5307,18.5307,70200.0
2010-03-15 15:55:00,21.86,21.87,21.84,21.86,136800.0,18.5307,18.5392,18.5138,18.5307,136800.0
2010-03-16 09:30:00,21.9,21.9,21.81,21.84,13800.0,18.5646,18.5646,18.4883,18.5138,13800.0
2010-03-16 09:35:00,21.82,21.84,21.8,21.8,30900.0,18.4968,18.5138,18.4798,18.4798,30900.0
2010-03-16 09:40:00,21.8,21.8,21.75,21.75,27900.0,18.4798,18.4798,18.4375,18.4375,27900.0
2010-03-16 09:45:00,21.76,21.76,21.75,21.76,12600.0,18.4459,18.4459,18.4375,18.4459,12600.0
2010-03-16 09:50:00,21.74,21.76,21.72,21.76,26400.0,18.429,18.4459,18.412,18.4459,26400.0
2010-03-16 09:55:00,21.76,21.77,21.76,21.76,5700.0,18.4459,18.4544,18.4459,18.4459,5700.0
2010-03-16 10:00:00,21.79,21.81,21.75,21.76,35400.0,18.4714,18.4883,18.4375,18.4459,35400.0
2010-03-16 10:05:00,21.75,21.76,21.7,21.72,104100.0,18.4375,18.4459,18.3951,18.412,104100.0
2010-03-16 10:10:00,21.73,21.73,21.7,21.7,43500.0,18.4205,18.4205,18.3951,18.3951,43500.0
2010-03-16 10:15:00,21.7,21.72,21.7,21.7,50700.0,18.3951,18.412,18.3951,18.3951,50700.0
2010-03-16 10:20:00,21.7,21.7,21.66,21.7,40800.0,18.3951,18.3951,18.3612,18.3951,40800.0
2010-03-16 10:25:00,21.7,21.71,21.68,21.7,23400.0,18.3951,18.4036,18.3781,18.3951,23400.0
2010-03-16 10:30:00,21.7,21.7,21.69,21.69,20100.0,18.3951,18.3951,18.3866,18.3866,20100.0
2010-03-16 10:35:00,21.68,21.68,21.62,21.62,86100.0,18.3781,18.3781,18.3273,18.3273,86100.0
2010-03-16 10:40:00,21.63,21.64,21.62,21.63,36000.0,18.3357,18.3442,18.3273,18.3357,36000.0
2010-03-16 10:45:00,21.63,21.64,21.63,21.63,24300.0,18.3357,18.3442,18.3357,18.3357,24300.0
2010-03-16 10:50:00,21.63,21.64,21.63,21.64,9300.0,18.3357,18.3442,18.3357,18.3442,9300.0
2010-03-16 10:55:00,21.64,21.67,21.63,21.67,15000.0,18.3442,18.3696,18.3357,18.3696,15000.0
2010-03-16 11:00:00,21.67,21.68,21.64,21.64,24600.0,18.3696,18.3781,18.3442,18.3442,24600.0
2010-03-16 11:05:00,21.65,21.65,21.62,21.62,24600.0,18.3527,18.3527,18.3273,18.3273,24600.0
2010-03-16 11:10:00,21.62,21.63,21.6,21.6,61200.0,18.3273,18.3357,18.3103,18.3103,61200.0
2010-03-16 11:15:00,21.6,21.63,21.6,21.63,21300.0,18.3103,18.3357,18.3103,18.3357,21300.0
2010-03-16 11:20:00,21.64,21.65,21.62,21.62,18300.0,18.3442,18.3527,18.3273,18.3273,18300.0
2010-03-16 11:25:00,21.62,21.63,21.62,21.63,26700.0,18.3273,18.3357,18.3273,18.3357,26700.0
2010-03-16 11:30:00,21.63,21.7,21.62,21.64,43500.0,18.3357,18.3951,18.3273,18.3442,43500.0
2010-03-16 11:35:00,21.63,21.66,21.63,21.66,8400.0,18.3357,18.3612,18.3357,18.3612,8400.0
2010-03-16 11:40:00,21.66,21.67,21.65,21.66,13800.0,18.3612,18.3696,18.3527,18.3612,13800.0
2010-03-16 11:45:00,21.66,21.67,21.66,21.67,9300.0,18.3612,18.3696,18.3612,18.3696,9300.0
2010-03-16 11:50:00,21.67,21.68,21.67,21.67,19500.0,18.3696,18.3781,18.3696,18.3696,19500.0
2010-03-16 11:55:00,21.67,21.68,21.67,21.68,10500.0,18.3696,18.3781,18.3696,18.3781,10500.0
2010-03-16 12:00:00,21.68,21.69,21.67,21.67,16500.0,18.3781,18.3866,18.3696,18.3696,16500.0
2010-03-16 12:05:00,21.67,21.67,21.67,21.67,11700.0,18.3696,18.3696,18.3696,18.3696,11700.0
2010-03-16 12:10:00,21.67,21.67,21.66,21.67,22800.0,18.3696,18.3696,18.3612,18.3696,22800.0
2010-03-16 12:15:00,21.67,21.67,21.65,21.66,16800.0,18.3696,18.3696,18.3527,18.3612,16800.0
2010-03-16 12:20:00,21.66,21.67,21.66,21.66,17100.0,18.3612,18.3696,18.3612,18.3612,17100.0
2010-03-16 12:25:00,21.66,21.66,21.65,21.65,4500.0,18.3612,18.3612,18.3527,18.3527,4500.0
2010-03-16 12:30:00,21.65,21.66,21.64,21.65,20700.0,18.3527,18.3612,18.3442,18.3527,20700.0
2010-03-16 12:35:00,21.65,21.65,21.64,21.64,20400.0,18.3527,18.3527,18.3442,18.3442,20400.0
2010-03-16 12:40:00,21.65,21.65,21.63,21.64,8100.0,18.3527,18.3527,18.3357,18.3442,8100.0
2010-03-16 12:45:00,21.64,21.64,21.62,21.63,11400.0,18.3442,18.3442,18.3273,18.3357,11400.0
2010-03-16 12:50:00,21.63,21.64,21.61,21.61,7200.0,18.3357,18.3442,18.3188,18.3188,7200.0
2010-03-16 12:55:00,21.61,21.62,21.61,21.62,8400.0,18.3188,18.3273,18.3188,18.3273,8400.0
2010-03-16 13:00:00,21.62,21.62,21.62,21.62,10800.0,18.3273,18.3273,18.3273,18.3273,10800.0
2010-03-16 13:05:00,21.61,21.61,21.6,21.6,9000.0,18.3188,18.3188,18.3103,18.3103,9000.0
2010-03-16 13:10:00,21.6,21.61,21.6,21.6,8400.0,18.3103,18.3188,18.3103,18.3103,8400.0
2010-03-16 13:15:00,21.6,21.6,21.59,21.59,37800.0,18.3103,18.3103,18.3018,18.3018,37800.0
2010-03-16 13:20:00,21.59,21.6,21.58,21.6,31800.0,18.3018,18.3103,18.2934,18.3103,31800.0
2010-03-16 13:25:00,21.6,21.61,21.6,21.61,12900.0,18.3103,18.3188,18.3103,18.3188,12900.0
2010-03-16 13:30:00,21.61,21.61,21.59,21.59,20700.0,18.3188,18.3188,18.3018,18.3018,20700.0
2010-03-16 13:35:00,21.59,21.59,21.58,21.59,27300.0,18.3018,18.3018,18.2934,18.3018,27300.0
2010-03-16 13:40:00,21.59,21.6,21.58,21.59,16500.0,18.3018,18.3103,18.2934,18.3018,16500.0
2010-03-16 13:45:00,21.59,21.59,21.59,21.59,19200.0,18.3018,18.3018,18.3018,18.3018,19200.0
2010-03-16 13:50:00,21.59,21.59,21.57,21.57,26400.0,18.3018,18.3018,18.2849,18.2849,26400.0
2010-03-16 13:55:00,21.57,21.57,21.56,21.57,15600.0,18.2849,18.2849,18.2764,18.2849,15600.0
2010-03-16 14:00:00,21.57,21.57,21.54,21.55,35100.0,18.2849,18.2849,18.2594,18.2679,35100.0
2010-03-16 14:05:00,21.55,21.55,21.54,21.54,21900.0,18.2679,18.2679,18.2594,18.2594,21900.0
2010-03-16 14:10:00,21.54,21.58,21.54,21.57,283800.0,18.2594,18.2934,18.2594,18.2849,283800.0
2010-03-16 14:15:00,21.58,21.58,21.56,21.57,18300.0,18.2934,18.2934,18.2764,18.2849,18300.0
2010-03-16 14:20:00,21.58,21.62,21.57,21.61,48900.0,18.2934,18.3273,18.2849,18.3188,48900.0
2010-03-16 14:25:00,21.61,21.64,21.6,21.62,23400.0,18.3188,18.3442,18.3103,18.3273,23400.0
2010-03-16 14:30:00,21.62,21.62,21.59,21.61,24900.0,18.3273,18.3273,18.3018,18.3188,24900.0
2010-03-16 14:35:00,21.61,21.62,21.58,21.59,34200.0,18.3188,18.3273,18.2934,18.3018,34200.0
2010-03-16 14:40:00,21.59,21.6,21.51,21.55,120000.0,18.3018,18.3103,18.234,18.2679,120000.0
2010-03-16 14:45:00,21.54,21.58,21.54,21.58,29400.0,18.2594,18.2934,18.2594,18.2934,29400.0
2010-03-16 14:50:00,21.57,21.59,21.56,21.58,27300.0,18.2849,18.3018,18.2764,18.2934,27300.0
2010-03-16 14:55:00,21.58,21.62,21.58,21.62,23700.0,18.2934,18.3273,18.2934,18.3273,23700.0
2010-03-16 15:00:00,21.62,21.63,21.61,21.63,28800.0,18.3273,18.3357,18.3188,18.3357,28800.0
2010-03-16 15:05:00,21.63,21.66,21.63,21.66,34800.0,18.3357,18.3612,18.3357,18.3612,34800.0
2010-03-16 15:10:00,21.65,21.66,21.65,21.65,37200.0,18.3527,18.3612,18.3527,18.3527,37200.0
2010-03-16 15:15:00,21.65,21.66,21.64,21.65,24900.0,18.3527,18.3612,18.3442,18.3527,24900.0
2010-03-16 15:20:00,21.65,21.66,21.64,21.66,21300.0,18.3527,18.3612,18.3442,18.3612,21300.0
2010-03-16 15:25:00,21.65,21.67,21.65,21.67,40200.0,18.3527,18.3696,18.3527,18.3696,40200.0
2010-03-16 15:30:00,21.67,21.69,21.65,21.67,39900.0,18.3696,18.3866,18.3527,18.3696,39900.0
2010-03-16 15:35:00,21.67,21.69,21.67,21.68,22800.0,18.3696,18.3866,18.3696,18.3781,22800.0
2010-03-16 15:40:00,21.68,21.69,21.67,21.67,22800.0,18.3781,18.3866,18.3696,18.3696,22800.0
2010-03-16 15:45:00,21.67,21.69,21.67,21.68,36600.0,18.3696,18.3866,18.3696,18.3781,36600.0
2010-03-16 15:50:00,21.68,21.72,21.68,21.7,53100.0,18.3781,18.412,18.3781,18.3951,53100.0
2010-03-16 15:55:00,21.7,21.7,21.68,21.69,102300.0,18.3951,18.3951,18.3781,18.3866,102300.0
2010-03-17 09:30:00,21.71,21.71,21.65,21.69,28200.0,18.4036,18.4036,18.3527,18.3866,28200.0
2010-03-17 09:35:00,21.69,21.7,21.68,21.68,43500.0,18.3866,18.3951,18.3781,18.3781,43500.0
2010-03-17 09:40:00,21.67,21.69,21.65,21.68,13500.0,18.3696,18.3866,18.3527,18.3781,13500.0
2010-03-17 09:45:00,21.68,21.7,21.67,21.68,20400.0,18.3781,18.3951,18.3696,18.3781,20400.0
2010-03-17 09:50:00,21.67,21.68,21.67,21.68,32400.0,18.3696,18.3781,18.3696,18.3781,32400.0
2010-03-17 09:55:00,21.68,21.72,21.68,21.72,23100.0,18.3781,18.412,18.3781,18.412,23100.0
2010-03-17 10:00:00,21.72,21.75,21.72,21.75,27600.0,18.412,18.4375,18.412,18.4375,27600.0
2010-03-17 10:05:00,21.75,21.8,21.73,21.8,46800.0,18.4375,18.4798,18.4205,18.4798,46800.0
2010-03-17 10:10:00,21.8,21.8,21.78,21.8,23100.0,18.4798,18.4798,18.4629,18.4798,23100.0
2010-03-17 10:15:00,21.79,21.84,21.79,21.84,36600.0,18.4714,18.5138,18.4714,18.5138,36600.0
2010-03-17 10:20:00,21.84,21.85,21.83,21.84,23100.0,18.5138,18.5222,18.5053,18.5138,23100.0
2010-03-17 10:25:00,21.83,21.84,21.79,21.8,15600.0,18.5053,18.5138,18.4714,18.4798,15600.0
2010-03-17 10:30:00,21.79,21.81,21.79,21.81,25500.0,18.4714,18.4883,18.4714,18.4883,25500.0
2010-03-17 10:35:00,21.81,21.83,21.79,21.83,27000.0,18.4883,18.5053,18.4714,18.5053,27000.0
2010-03-17 10:40:00,21.83,21.83,21.82,21.82,8400.0,18.5053,18.5053,18.4968,18.4968,8400.0
2010-03-17 10:45:00,21.83,21.84,21.81,21.84,23700.0,18.5053,18.5138,18.4883,18.5138,23700.0
2010-03-17 10:50:00,21.83,21.83,21.82,21.82,14700.0,18.5053,18.5053,18.4968,18.4968,14700.0
2010-03-17 10:55:00,21.83,21.84,21.83,21.83,18900.0,18.5053,18.5138,18.5053,18.5053,18900.0
2010-03-17 11:00:00,21.84,21.86,21.83,21.86,10800.0,18.5138,18.5307,18.5053,18.5307,10800.0
2010-03-17 11:05:00,21.86,21.86,21.84,21.84,10500.0,18.5307,18.5307,18.5138,18.5138,10500.0
2010-03-17 11:10:00,21.84,21.86,21.83,21.86,14700.0,18.5138,18.5307,18.5053,18.5307,14700.0
2010-03-17 11:15:00,21.86,21.9,21.86,21.89,21300.0,18.5307,18.5646,18.5307,18.5561,21300.0
2010-03-17 11:20:00,21.89,21.91,21.89,21.91,40800.0,18.5561,18.5731,18.5561,18.5731,40800.0
2010-03-17 11:25:00,21.91,21.92,21.89,21.89,22200.0,18.5731,18.5816,18.5561,18.5561,22200.0
2010-03-17 11:30:00,21.89,21.9,21.89,21.89,29100.0,18.5561,18.5646,18.5561,18.5561,29100.0
2010-03-17 11:35:00,21.89,21.9,21.89,21.9,17100.0,18.5561,18.5646,18.5561,18.5646,17100.0
2010-03-17 11:40:00,21.9,21.92,21.9,21.9,23700.0,18.5646,18.5816,18.5646,18.5646,23700.0
2010-03-17 11:45:00,21.9,21.9,21.89,21.9,25800.0,18.5646,18.5646,18.5561,18.5646,25800.0
2010-03-17 11:50:00,21.89,21.91,21.89,21.9,15300.0,18.5561,18.5731,18.5561,18.5646,15300.0
2010-03-17 11:55:00,21.91,21.92,21.88,21.89,74100.0,18.5731,18.5816,18.5477,18.5561,74100.0
2010-03-17 12:00:00,21.9,21.92,21.88,21.91,73500.0,18.5646,18.5816,18.5477,18.5731,73500.0
2010-03-17 12:05:00,21.9,21.91,21.9,21.9,12600.0,18.5646,18.5731,18.5646,18.5646,12600.0
2010-03-17 12:10:00,21.9,21.9,21.89,21.9,12600.0,18.5646,18.5646,18.5561,18.5646,12600.0
2010-03-17 12:15:00,21.9,21.91,21.9,21.9,14100.0,18.5646,18.5731,18.5646,18.5646,14100.0
2010-03-17 12:20:00,21.9,21.91,21.89,21.89,17700.0,18.5646,18.5731,18.5561,18.5561,17700.0
2010-03-17 12:25:00,21.9,21.9,21.89,21.89,12300.0,18.5646,18.5646,18.5561,18.5561,12300.0
2010-03-17 12:30:00,21.89,21.9,21.88,21.88,16200.0,18.5561,18.5646,18.5477,18.5477,16200.0
2010-03-17 12:35:00,21.89,21.9,21.88,21.88,9900.0,18.5561,18.5646,18.5477,18.5477,9900.0
2010-03-17 12:40:00,21.89,21.91,21.89,21.89,14700.0,18.5561,18.5731,18.5561,18.5561,14700.0
2010-03-17 12:45:00,21.9,21.92,21.9,21.92,16200.0,18.5646,18.5816,18.5646,18.5816,16200.0
2010-03-17 12:50:00,21.91,21.92,21.9,21.91,12600.0,18.5731,18.5816,18.5646,18.5731,12600.0
2010-03-17 12:55:00,21.91,21.92,21.91,21.92,10200.0,18.5731,18.5816,18.5731,18.5816,10200.0
2010-03-17 13:00:00,21.92,21.93,21.91,21.92,16500.0,18.5816,18.59,18.5731,18.5816,16500.0
2010-03-17 13:05:00,21.92,21.94,21.92,21.94,20700.0,18.5816,18.5985,18.5816,18.5985,20700.0
2010-03-17 13:10:00,21.94,21.96,21.94,21.96,20400.0,18.5985,18.6155,18.5985,18.6155,20400.0
2010-03-17 13:15:00,21.96,21.96,21.95,21.96,14100.0,18.6155,18.6155,18.607,18.6155,14100.0
2010-03-17 13:20:00,21.96,21.96,21.95,21.95,17700.0,18.6155,18.6155,18.607,18.607,17700.0
2010-03-17 13:25:00,21.95,21.98,21.95,21.96,18900.0,18.607,18.6324,18.607,18.6155,18900.0
2010-03-17 13:30:00,21.97,21.99,21.96,21.99,41700.0,18.624,18.6409,18.6155,18.6409,41700.0
2010-03-17 13:35:00,21.99,22.0,21.99,22.0,42000.0,18.6409,18.6494,18.6409,18.6494,42000.0
2010-03-17 13:40:00,21.99,22.0,21.98,21.99,24000.0,18.6409,18.6494,18.6324,18.6409,24000.0
2010-03-17 13:45:00,21.99,21.99,21.98,21.99,19800.0,18.6409,18.6409,18.6324,18.6409,19800.0
2010-03-17 13:50:00,21.98,21.99,21.97,21.98,25200.0,18.6324,18.6409,18.624,18.6324,25200.0
2010-03-17 13:55:00,21.98,22.0,21.98,21.99,28200.0,18.6324,18.6494,18.6324,18.6409,28200.0
2010-03-17 14:00:00,21.99,21.99,21.97,21.98,21900.0,18.6409,18.6409,18.624,18.6324,21900.0
2010-03-17 14:05:00,21.98,21.99,21.97,21.99,42600.0,18.6324,18.6409,18.624,18.6409,42600.0
2010-03-17 14:10:00,21.99,22.0,21.99,21.99,36900.0,18.6409,18.6494,18.6409,18.6409,36900.0
2010-03-17 14:15:00,21.99,22.0,21.98,22.0,23100.0,18.6409,18.6494,18.6324,18.6494,23100.0
2010-03-17 14:20:00,22.0,22.0,21.99,22.0,24900.0,18.6494,18.6494,18.6409,18.6494,24900.0
2010-03-17 14:25:00,21.99,22.0,21.99,21.99,21000.0,18.6409,18.6494,18.6409,18.6409,21000.0
2010-03-17 14:30:00,21.99,22.04,21.99,22.03,143400.0,18.6409,18.6833,18.6409,18.6748,143400.0
2010-03-17 14:35:00,22.03,22.06,22.03,22.04,64500.0,18.6748,18.7002,18.6748,18.6833,64500.0
2010-03-17 14:40:00,22.04,22.04,22.0,22.04,530100.0,18.6833,18.6833,18.6494,18.6833,530100.0
2010-03-17 14:45:00,22.04,22.05,22.02,22.03,29700.0,18.6833,18.6918,18.6663,18.6748,29700.0
2010-03-17 14:50:00,22.02,22.03,21.99,22.01,78600.0,18.6663,18.6748,18.6409,18.6579,78600.0
2010-03-17 14:55:00,22.0,22.0,21.98,22.0,47700.0,18.6494,18.6494,18.6324,18.6494,47700.0
2010-03-17 15:00:00,22.0,22.0,21.98,21.99,44400.0,18.6494,18.6494,18.6324,18.6409,44400.0
2010-03-17 15:05:00,21.99,22.0,21.99,21.99,57900.0,18.6409,18.6494,18.6409,18.6409,57900.0
2010-03-17 15:10:00,21.99,21.99,21.97,21.97,78600.0,18.6409,18.6409,18.624,18.624,78600.0
2010-03-17 15:15:00,21.97,21.97,21.93,21.94,90600.0,18.624,18.624,18.59,18.5985,90600.0
2010-03-17 15:20:00,21.93,21.95,21.91,21.92,81600.0,18.59,18.607,18.5731,18.5816,81600.0
2010-03-17 15:25:00,21.91,21.93,21.91,21.92,46800.0,18.5731,18.59,18.5731,18.5816,46800.0
2010-03-17 15:30:00,21.92,21.92,21.89,21.9,53700.0,18.5816,18.5816,18.5561,18.5646,53700.0
2010-03-17 15:35:00,21.9,21.91,21.89,21.91,94200.0,18.5646,18.5731,18.5561,18.5731,94200.0
2010-03-17 15:40:00,21.91,21.91,21.87,21.88,75000.0,18.5731,18.5731,18.5392,18.5477,75000.0
2010-03-17 15:45:00,21.88,21.9,21.88,21.88,146700.0,18.5477,18.5646,18.5477,18.5477,146700.0
2010-03-17 15:50:00,21.88,21.9,21.87,21.9,116400.0,18.5477,18.5646,18.5392,18.5646,116400.0
2010-03-17 15:55:00,21.9,21.92,21.89,21.91,300300.0,18.5646,18.5816,18.5561,18.5731,300300.0
2010-03-18 09:30:00,21.89,22.03,21.89,21.96,24600.0,18.5561,18.6748,18.5561,18.6155,24600.0
2010-03-18 09:35:00,21.96,21.99,21.95,21.97,9900.0,18.6155,18.6409,18.607,18.624,9900.0
2010-03-18 09:40:00,21.98,21.98,21.92,21.96,33300.0,18.6324,18.6324,18.5816,18.6155,33300.0
2010-03-18 09:45:00,21.96,21.96,21.94,21.95,15600.0,18.6155,18.6155,18.5985,18.607,15600.0
2010-03-18 09:50:00,21.95,21.98,21.93,21.98,19800.0,18.607,18.6324,18.59,18.6324,19800.0
2010-03-18 09:55:00,21.98,21.99,21.96,21.97,25800.0,18.6324,18.6409,18.6155,18.624,25800.0
2010-03-18 10:00:00,21.98,22.0,21.98,21.99,34800.0,18.6324,18.6494,18.6324,18.6409,34800.0
2010-03-18 10:05:00,21.99,21.99,21.95,21.95,41700.0,18.6409,18.6409,18.607,18.607,41700.0
2010-03-18 10:10:00,21.94,21.95,21.94,21.94,26100.0,18.5985,18.607,18.5985,18.5985,26100.0
2010-03-18 10:15:00,21.94,21.94,21.93,21.94,26700.0,18.5985,18.5985,18.59,18.5985,26700.0
2010-03-18 10:20:00,21.94,21.95,21.93,21.94,13500.0,18.5985,18.607,18.59,18.5985,13500.0
2010-03-18 10:25:00,21.94,21.94,21.88,21.88,29100.0,18.5985,18.5985,18.5477,18.5477,29100.0
2010-03-18 10:30:00,21.88,21.9,21.87,21.89,24000.0,18.5477,18.5646,18.5392,18.5561,24000.0
2010-03-18 10:35:00,21.88,21.88,21.85,21.86,24300.0,18.5477,18.5477,18.5222,18.5307,24300.0
2010-03-18 10:40:00,21.86,21.86,21.85,21.85,25500.0,18.5307,18.5307,18.5222,18.5222,25500.0
2010-03-18 10:45:00,21.85,21.86,21.85,21.85,19800.0,18.5222,18.5307,18.5222,18.5222,19800.0
2010-03-18 10:50:00,21.86,21.86,21.85,21.86,18300.0,18.5307,18.5307,18.5222,18.5307,18300.0
2010-03-18 10:55:00,21.87,21.91,21.86,21.91,13500.0,18.5392,18.5731,18.5307,18.5731,13500.0
2010-03-18 11:00:00,21.91,21.94,21.91,21.92,38100.0,18.5731,18.5985,18.5731,18.5816,38100.0
2010-03-18 11:05:00,21.92,21.95,21.92,21.93,19200.0,18.5816,18.607,18.5816,18.59,19200.0
2010-03-18 11:10:00,21.93,21.93,21.91,21.92,14100.0,18.59,18.59,18.5731,18.5816,14100.0
2010-03-18 11:15:00,21.92,21.94,21.91,21.92,11100.0,18.5816,18.5985,18.5731,18.5816,11100.0
2010-03-18 11:20:00,21.92,21.93,21.92,21.93,14100.0,18.5816,18.59,18.5816,18.59,14100.0
2010-03-18 11:25:00,21.93,21.93,21.91,21.91,15300.0,18.59,18.59,18.5731,18.5731,15300.0
2010-03-18 11:30:00,21.92,21.92,21.92,21.92,13200.0,18.5816,18.5816,18.5816,18.5816,13200.0
2010-03-18 11:35:00,21.92,21.92,21.9,21.91,31200.0,18.5816,18.5816,18.5646,18.5731,31200.0
2010-03-18 11:40:00,21.9,21.91,21.87,21.88,91500.0,18.5646,18.5731,18.5392,18.5477,91500.0
2010-03-18 11:45:00,21.88,21.89,21.87,21.89,9600.0,18.5477,18.5561,18.5392,18.5561,9600.0
2010-03-18 11:50:00,21.89,21.89,21.87,21.88,6300.0,18.5561,18.5561,18.5392,18.5477,6300.0
2010-03-18 11:55:00,21.88,21.88,21.86,21.86,8700.0,18.5477,18.5477,18.5307,18.5307,8700.0
2010-03-18 12:00:00,21.86,21.86,21.83,21.83,33600.0,18.5307,18.5307,18.5053,18.5053,33600.0
2010-03-18 12:05:00,21.83,21.84,21.83,21.84,45300.0,18.5053,18.5138,18.5053,18.5138,45300.0
2010-03-18 12:10:00,21.84,21.84,21.81,21.81,110400.0,18.5138,18.5138,18.4883,18.4883,110400.0
2010-03-18 12:15:00,21.81,21.83,21.81,21.83,7800.0,18.4883,18.5053,18.4883,18.5053,7800.0
2010-03-18 12:20:00,21.82,21.84,21.82,21.83,12300.0,18.4968,18.5138,18.4968,18.5053,12300.0
2010-03-18 12:25:00,21.83,21.84,21.82,21.83,12600.0,18.5053,18.5138,18.4968,18.5053,12600.0
2010-03-18 12:30:00,21.83,21.83,21.8,21.8,10800.0,18.5053,18.5053,18.4798,18.4798,10800.0
2010-03-18 12:35:00,21.81,21.81,21.8,21.8,9300.0,18.4883,18.4883,18.4798,18.4798,9300.0
2010-03-18 12:40:00,21.8,21.8,21.78,21.79,9300.0,18.4798,18.4798,18.4629,18.4714,9300.0
2010-03-18 12:45:00,21.79,21.81,21.78,21.8,7500.0,18.4714,18.4883,18.4629,18.4798,7500.0
2010-03-18 12:50:00,21.8,21.8,21.79,21.8,10500.0,18.4798,18.4798,18.4714,18.4798,10500.0
2010-03-18 12:55:00,21.8,21.81,21.8,21.81,18900.0,18.4798,18.4883,18.4798,18.4883,18900.0
2010-03-18 13:00:00,21.81,21.81,21.81,21.81,5400.0,18.4883,18.4883,18.4883,18.4883,5400.0
2010-03-18 13:05:00,21.81,21.85,21.81,21.83,22500.0,18.4883,18.5222,18.4883,18.5053,22500.0
2010-03-18 13:10:00,21.83,21.84,21.81,21.82,116700.0,18.5053,18.5138,18.4883,18.4968,116700.0
2010-03-18 13:15:00,21.82,21.84,21.82,21.83,22500.0,18.4968,18.5138,18.4968,18.5053,22500.0
2010-03-18 13:20:00,21.84,21.84,21.82,21.82,36600.0,18.5138,18.5138,18.4968,18.4968,36600.0
2010-03-18 13:25:00,21.82,21.82,21.81,21.81,15600.0,18.4968,18.4968,18.4883,18.4883,15600.0
2010-03-18 13:30:00,21.82,21.82,21.81,21.82,7200.0,18.4968,18.4968,18.4883,18.4968,7200.0
2010-03-18 13:35:00,21.83,21.83,21.82,21.83,10800.0,18.5053,18.5053,18.4968,18.5053,10800.0
2010-03-18 13:40:00,21.83,21.83,21.81,21.82,24600.0,18.5053,18.5053,18.4883,18.4968,24600.0
2010-03-18 13:45:00,21.82,21.84,21.8,21.82,156000.0,18.4968,18.5138,18.4798,18.4968,156000.0
2010-03-18 13:50:00,21.82,21.82,21.82,21.82,19800.0,18.4968,18.4968,18.4968,18.4968,19800.0
2010-03-18 13:55:00,21.82,21.82,21.81,21.82,6600.0,18.4968,18.4968,18.4883,18.4968,6600.0
2010-03-18 14:00:00,21.82,21.83,21.81,21.82,16500.0,18.4968,18.5053,18.4883,18.4968,16500.0
2010-03-18 14:05:00,21.82,21.83,21.82,21.82,14700.0,18.4968,18.5053,18.4968,18.4968,14700.0
2010-03-18 14:10:00,21.82,21.82,21.82,21.82,8100.0,18.4968,18.4968,18.4968,18.4968,8100.0
2010-03-18 14:15:00,21.82,21.82,21.81,21.82,14400.0,18.4968,18.4968,18.4883,18.4968,14400.0
2010-03-18 14:20:00,21.82,21.82,21.81,21.81,17400.0,18.4968,18.4968,18.4883,18.4883,17400.0
2010-03-18 14:25:00,21.82,21.82,21.81,21.82,12000.0,18.4968,18.4968,18.4883,18.4968,12000.0
2010-03-18 14:30:00,21.82,21.86,21.82,21.84,43800.0,18.4968,18.5307,18.4968,18.5138,43800.0
2010-03-18 14:35:00,21.84,21.85,21.84,21.84,11400.0,18.5138,18.5222,18.5138,18.5138,11400.0
2010-03-18 14:40:00,21.84,21.84,21.83,21.83,36000.0,18.5138,18.5138,18.5053,18.5053,36000.0
2010-03-18 14:45:00,21.83,21.83,21.81,21.81,16200.0,18.5053,18.5053,18.4883,18.4883,16200.0
2010-03-18 14:50:00,21.81,21.82,21.81,21.82,16800.0,18.4883,18.4968,18.4883,18.4968,16800.0
2010-03-18 14:55:00,21.82,21.85,21.82,21.84,15300.0,18.4968,18.5222,18.4968,18.5138,15300.0
2010-03-18 15:00:00,21.83,21.86,21.81,21.81,115500.0,18.5053,18.5307,18.4883,18.4883,115500.0
2010-03-18 15:05:00,21.82,21.84,21.81,21.83,79800.0,18.4968,18.5138,18.4883,18.5053,79800.0
2010-03-18 15:10:00,21.83,21.83,21.82,21.82,18600.0,18.5053,18.5053,18.4968,18.4968,18600.0
2010-03-18 15:15:00,21.83,21.85,21.82,21.85,80400.0,18.5053,18.5222,18.4968,18.5222,80400.0
2010-03-18 15:20:00,21.84,21.85,21.82,21.83,93900.0,18.5138,18.5222,18.4968,18.5053,93900.0
2010-03-18 15:25:00,21.83,21.85,21.83,21.85,61500.0,18.5053,18.5222,18.5053,18.5222,61500.0
2010-03-18 15:30:00,21.85,21.85,21.83,21.84,162000.0,18.5222,18.5222,18.5053,18.5138,162000.0
2010-03-18 15:35:00,21.84,21.84,21.83,21.83,56100.0,18.5138,18.5138,18.5053,18.5053,56100.0
2010-03-18 15:40:00,21.83,21.83,21.8,21.81,56400.0,18.5053,18.5053,18.4798,18.4883,56400.0
2010-03-18 15:45:00,21.81,21.85,21.81,21.84,91500.0,18.4883,18.5222,18.4883,18.5138,91500.0
2010-03-18 15:50:00,21.83,21.84,21.82,21.83,92400.0,18.5053,18.5138,18.4968,18.5053,92400.0
2010-03-18 15:55:00,21.83,21.83,21.76,21.76,504300.0,18.5053,18.5053,18.4459,18.4459,504300.0
2010-03-19 09:30:00,21.78,21.84,21.69,21.83,490800.0,18.4629,18.5138,18.3866,18.5053,490800.0
2010-03-19 09:35:00,21.83,21.85,21.8,21.81,149100.0,18.5053,18.5222,18.4798,18.4883,149100.0
2010-03-19 09:40:00,21.8,21.82,21.73,21.76,125400.0,18.4798,18.4968,18.4205,18.4459,125400.0
2010-03-19 09:45:00,21.76,21.82,21.73,21.82,31200.0,18.4459,18.4968,18.4205,18.4968,31200.0
2010-03-19 09:50:00,21.82,21.86,21.82,21.84,25500.0,18.4968,18.5307,18.4968,18.5138,25500.0
2010-03-19 09:55:00,21.85,21.85,21.8,21.8,12000.0,18.5222,18.5222,18.4798,18.4798,12000.0
2010-03-19 10:00:00,21.81,21.82,21.79,21.81,17700.0,18.4883,18.4968,18.4714,18.4883,17700.0
2010-03-19 10:05:00,21.8,21.83,21.8,21.8,20100.0,18.4798,18.5053,18.4798,18.4798,20100.0
2010-03-19 10:10:00,21.81,21.81,21.78,21.78,15600.0,18.4883,18.4883,18.4629,18.4629,15600.0
2010-03-19 10:15:00,21.78,21.79,21.75,21.79,36900.0,18.4629,18.4714,18.4375,18.4714,36900.0
2010-03-19 10:20:00,21.79,21.81,21.77,21.78,49200.0,18.4714,18.4883,18.4544,18.4629,49200.0
2010-03-19 10:25:00,21.77,21.79,21.77,21.78,25200.0,18.4544,18.4714,18.4544,18.4629,25200.0
2010-03-19 10:30:00,21.78,21.78,21.73,21.74,35400.0,18.4629,18.4629,18.4205,18.429,35400.0
2010-03-19 10:35:00,21.75,21.77,21.75,21.76,17400.0,18.4375,18.4544,18.4375,18.4459,17400.0
2010-03-19 10:40:00,21.76,21.77,21.75,21.76,56700.0,18.4459,18.4544,18.4375,18.4459,56700.0
2010-03-19 10:45:00,21.77,21.78,21.76,21.78,18300.0,18.4544,18.4629,18.4459,18.4629,18300.0
2010-03-19 10:50:00,21.78,21.79,21.77,21.78,9600.0,18.4629,18.4714,18.4544,18.4629,9600.0
2010-03-19 10:55:00,21.78,21.78,21.76,21.77,25200.0,18.4629,18.4629,18.4459,18.4544,25200.0
2010-03-19 11:00:00,21.77,21.78,21.74,21.74,24300.0,18.4544,18.4629,18.429,18.429,24300.0
2010-03-19 11:05:00,21.74,21.75,21.73,21.74,29700.0,18.429,18.4375,18.4205,18.429,29700.0
2010-03-19 11:10:00,21.74,21.74,21.69,21.7,21300.0,18.429,18.429,18.3866,18.3951,21300.0
2010-03-19 11:15:00,21.7,21.71,21.68,21.69,27300.0,18.3951,18.4036,18.3781,18.3866,27300.0
2010-03-19 11:20:00,21.69,21.7,21.68,21.69,16200.0,18.3866,18.3951,18.3781,18.3866,16200.0
2010-03-19 11:25:00,21.69,21.69,21.68,21.69,13800.0,18.3866,18.3866,18.3781,18.3866,13800.0
2010-03-19 11:30:00,21.69,21.7,21.68,21.7,27000.0,18.3866,18.3951,18.3781,18.3951,27000.0
2010-03-19 11:35:00,21.71,21.72,21.7,21.71,7800.0,18.4036,18.412,18.3951,18.4036,7800.0
2010-03-19 11:40:00,21.72,21.75,21.72,21.75,11100.0,18.412,18.4375,18.412,18.4375,11100.0
2010-03-19 11:45:00,21.75,21.77,21.75,21.76,8400.0,18.4375,18.4544,18.4375,18.4459,8400.0
2010-03-19 11:50:00,21.76,21.79,21.76,21.77,14100.0,18.4459,18.4714,18.4459,18.4544,14100.0
2010-03-19 11:55:00,21.77,21.77,21.75,21.76,7500.0,18.4544,18.4544,18.4375,18.4459,7500.0
2010-03-19 12:00:00,21.76,21.76,21.74,21.76,11700.0,18.4459,18.4459,18.429,18.4459,11700.0
2010-03-19 12:05:00,21.76,21.77,21.75,21.75,11100.0,18.4459,18.4544,18.4375,18.4375,11100.0
2010-03-19 12:10:00,21.75,21.75,21.74,21.74,7200.0,18.4375,18.4375,18.429,18.429,7200.0
2010-03-19 12:15:00,21.74,21.74,21.72,21.72,14400.0,18.429,18.429,18.412,18.412,14400.0
2010-03-19 12:20:00,21.72,21.74,21.72,21.74,9300.0,18.412,18.429,18.412,18.429,9300.0
2010-03-19 12:25:00,21.74,21.77,21.73,21.75,13800.0,18.429,18.4544,18.4205,18.4375,13800.0
2010-03-19 12:30:00,21.75,21.77,21.74,21.77,11700.0,18.4375,18.4544,18.429,18.4544,11700.0
2010-03-19 12:35:00,21.77,21.79,21.76,21.79,35100.0,18.4544,18.4714,18.4459,18.4714,35100.0
2010-03-19 12:40:00,21.79,21.83,21.79,21.83,53700.0,18.4714,18.5053,18.4714,18.5053,53700.0
2010-03-19 12:45:00,21.83,21.83,21.81,21.82,31500.0,18.5053,18.5053,18.4883,18.4968,31500.0
2010-03-19 12:50:00,21.82,21.82,21.77,21.77,26400.0,18.4968,18.4968,18.4544,18.4544,26400.0
2010-03-19 12:55:00,21.77,21.78,21.76,21.77,19200.0,18.4544,18.4629,18.4459,18.4544,19200.0
2010-03-19 13:00:00,21.77,21.78,21.77,21.78,21000.0,18.4544,18.4629,18.4544,18.4629,21000.0
2010-03-19 13:05:00,21.78,21.78,21.77,21.78,7200.0,18.4629,18.4629,18.4544,18.4629,7200.0
2010-03-19 13:10:00,21.78,21.78,21.76,21.77,7200.0,18.4629,18.4629,18.4459,18.4544,7200.0
2010-03-19 13:15:00,21.77,21.78,21.77,21.77,5700.0,18.4544,18.4629,18.4544,18.4544,5700.0
2010-03-19 13:20:00,21.78,21.79,21.77,21.77,44400.0,18.4629,18.4714,18.4544,18.4544,44400.0
2010-03-19 13:25:00,21.77,21.78,21.76,21.78,15000.0,18.4544,18.4629,18.4459,18.4629,15000.0
2010-03-19 13:30:00,21.78,21.78,21.76,21.76,6900.0,18.4629,18.4629,18.4459,18.4459,6900.0
2010-03-19 13:35:00,21.76,21.76,21.74,21.74,7800.0,18.4459,18.4459,18.429,18.429,7800.0
2010-03-19 13:40:00,21.75,21.76,21.74,21.74,17700.0,18.4375,18.4459,18.429,18.429,17700.0
2010-03-19 13:45:00,21.74,21.77,21.74,21.77,35100.0,18.429,18.4544,18.429,18.4544,35100.0
2010-03-19 13:50:00,21.77,21.77,21.75,21.77,35400.0,18.4544,18.4544,18.4375,18.4544,35400.0
2010-03-19 13:55:00,21.77,21.77,21.75,21.76,23400.0,18.4544,18.4544,18.4375,18.4459,23400.0
2010-03-19 14:00:00,21.77,21.77,21.76,21.77,10800.0,18.4544,18.4544,18.4459,18.4544,10800.0
2010-03-19 14:05:00,21.77,21.77,21.76,21.76,9600.0,18.4544,18.4544,18.4459,18.4459,9600.0
2010-03-19 14:10:00,21.76,21.76,21.75,21.75,16200.0,18.4459,18.4459,18.4375,18.4375,16200.0
2010-03-19 14:15:00,21.76,21.76,21.75,21.76,10800.0,18.4459,18.4459,18.4375,18.4459,10800.0
2010-03-19 14:20:00,21.76,21.76,21.75,21.76,7500.0,18.4459,18.4459,18.4375,18.4459,7500.0
2010-03-19 14:25:00,21.76,21.77,21.75,21.76,17700.0,18.4459,18.4544,18.4375,18.4459,17700.0
2010-03-19 14:30:00,21.76,21.76,21.75,21.75,22500.0,18.4459,18.4459,18.4375,18.4375,22500.0
2010-03-19 14:35:00,21.76,21.76,21.75,21.76,13500.0,18.4459,18.4459,18.4375,18.4459,13500.0
2010-03-19 14:40:00,21.76,21.76,21.74,21.75,23400.0,18.4459,18.4459,18.429,18.4375,23400.0
2010-03-19 14:45:00,21.75,21.76,21.75,21.75,46500.0,18.4375,18.4459,18.4375,18.4375,46500.0
2010-03-19 14:50:00,21.75,21.75,21.74,21.75,40200.0,18.4375,18.4375,18.429,18.4375,40200.0
2010-03-19 14:55:00,21.74,21.75,21.73,21.74,14700.0,18.429,18.4375,18.4205,18.429,14700.0
2010-03-19 15:00:00,21.74,21.75,21.73,21.73,18600.0,18.429,18.4375,18.4205,18.4205,18600.0
2010-03-19 15:05:00,21.73,21.75,21.73,21.75,19500.0,18.4205,18.4375,18.4205,18.4375,19500.0
2010-03-19 15:10:00,21.75,21.76,21.74,21.75,22500.0,18.4375,18.4459,18.429,18.4375,22500.0
2010-03-19 15:15:00,21.75,21.75,21.74,21.75,1427400.0,18.4375,18.4375,18.429,18.4375,1427400.0
2010-03-19 15:20:00,21.75,21.75,21.74,21.75,20100.0,18.4375,18.4375,18.429,18.4375,20100.0
2010-03-19 15:25:00,21.75,21.76,21.74,21.74,63000.0,18.4375,18.4459,18.429,18.429,63000.0
2010-03-19 15:30:00,21.74,21.74,21.71,21.71,36600.0,18.429,18.429,18.4036,18.4036,36600.0
2010-03-19 15:35:00,21.71,21.74,21.71,21.71,57900.0,18.4036,18.429,18.4036,18.4036,57900.0
2010-03-19 15:40:00,21.71,21.73,21.7,21.73,54600.0,18.4036,18.4205,18.3951,18.4205,54600.0
2010-03-19 15:45:00,21.73,21.77,21.73,21.76,183600.0,18.4205,18.4544,18.4205,18.4459,183600.0
2010-03-19 15:50:00,21.76,21.78,21.75,21.78,137700.0,18.4459,18.4629,18.4375,18.4629,137700.0
2010-03-19 15:55:00,21.78,21.8,21.77,21.78,313500.0,18.4629,18.4798,18.4544,18.4629,313500.0
2010-03-22 09:30:00,21.7,21.71,21.61,21.71,57300.0,18.3951,18.4036,18.3188,18.4036,57300.0
2010-03-22 09:35:00,21.72,21.77,21.71,21.75,15900.0,18.412,18.4544,18.4036,18.4375,15900.0
2010-03-22 09:40:00,21.76,21.79,21.75,21.75,99600.0,18.4459,18.4714,18.4375,18.4375,99600.0
2010-03-22 09:45:00,21.75,21.82,21.75,21.76,38100.0,18.4375,18.4968,18.4375,18.4459,38100.0
2010-03-22 09:50:00,21.78,21.81,21.77,21.8,21900.0,18.4629,18.4883,18.4544,18.4798,21900.0
2010-03-22 09:55:00,21.8,21.82,21.78,21.79,20700.0,18.4798,18.4968,18.4629,18.4714,20700.0
2010-03-22 10:00:00,21.79,21.83,21.77,21.82,34800.0,18.4714,18.5053,18.4544,18.4968,34800.0
2010-03-22 10:05:00,21.83,21.83,21.77,21.77,20400.0,18.5053,18.5053,18.4544,18.4544,20400.0
2010-03-22 10:10:00,21.78,21.83,21.78,21.8,103800.0,18.4629,18.5053,18.4629,18.4798,103800.0
2010-03-22 10:15:00,21.8,21.83,21.78,21.78,25500.0,18.4798,18.5053,18.4629,18.4629,25500.0
2010-03-22 10:20:00,21.79,21.88,21.79,21.86,47400.0,18.4714,18.5477,18.4714,18.5307,47400.0
2010-03-22 10:25:00,21.86,21.9,21.86,21.89,33000.0,18.5307,18.5646,18.5307,18.5561,33000.0
2010-03-22 10:30:00,21.88,22.05,21.88,22.02,420900.0,18.5477,18.6918,18.5477,18.6663,420900.0
2010-03-22 10:35:00,22.02,22.04,21.89,21.9,384600.0,18.6663,18.6833,18.5561,18.5646,384600.0
2010-03-22 10:40:00,21.91,21.94,21.88,21.9,75900.0,18.5731,18.5985,18.5477,18.5646,75900.0
2010-03-22 10:45:00,21.9,21.93,21.89,21.89,87000.0,18.5646,18.59,18.5561,18.5561,87000.0
2010-03-22 10:50:00,21.9,21.93,21.89,21.92,27600.0,18.5646,18.59,18.5561,18.5816,27600.0
2010-03-22 10:55:00,21.91,21.92,21.89,21.91,25500.0,18.5731,18.5816,18.5561,18.5731,25500.0
2010-03-22 11:00:00,21.9,21.91,21.9,21.9,15900.0,18.5646,18.5731,18.5646,18.5646,15900.0
2010-03-22 11:05:00,21.9,21.93,21.89,21.93,42900.0,18.5646,18.59,18.5561,18.59,42900.0
2010-03-22 11:10:00,21.94,21.98,21.93,21.93,55800.0,18.5985,18.6324,18.59,18.59,55800.0
2010-03-22 11:15:00,21.93,21.93,21.9,21.91,27900.0,18.59,18.59,18.5646,18.5731,27900.0
2010-03-22 11:20:00,21.9,21.9,21.88,21.89,30300.0,18.5646,18.5646,18.5477,18.5561,30300.0
2010-03-22 11:25:00,21.89,21.94,21.88,21.92,52800.0,18.5561,18.5985,18.5477,18.5816,52800.0
2010-03-22 11:30:00,21.92,21.92,21.88,21.91,28200.0,18.5816,18.5816,18.5477,18.5731,28200.0
2010-03-22 11:35:00,21.91,21.93,21.9,21.92,29100.0,18.5731,18.59,18.5646,18.5816,29100.0
2010-03-22 11:40:00,21.91,21.91,21.89,21.9,24000.0,18.5731,18.5731,18.5561,18.5646,24000.0
2010-03-22 11:45:00,21.9,21.94,21.9,21.93,17700.0,18.5646,18.5985,18.5646,18.59,17700.0
2010-03-22 11:50:00,21.92,21.93,21.9,21.9,8100.0,18.5816,18.59,18.5646,18.5646,8100.0
2010-03-22 11:55:00,21.9,21.9,21.89,21.89,12600.0,18.5646,18.5646,18.5561,18.5561,12600.0
2010-03-22 12:00:00,21.9,21.9,21.88,21.89,36000.0,18.5646,18.5646,18.5477,18.5561,36000.0
2010-03-22 12:05:00,21.89,21.9,21.88,21.89,12900.0,18.5561,18.5646,18.5477,18.5561,12900.0
2010-03-22 12:10:00,21.89,21.92,21.89,21.9,18300.0,18.5561,18.5816,18.5561,18.5646,18300.0
2010-03-22 12:15:00,21.9,21.9,21.9,21.9,9900.0,18.5646,18.5646,18.5646,18.5646,9900.0
2010-03-22 12:20:00,21.9,21.9,21.89,21.89,14400.0,18.5646,18.5646,18.5561,18.5561,14400.0
2010-03-22 12:25:00,21.89,21.91,21.89,21.9,26400.0,18.5561,18.5731,18.5561,18.5646,26400.0
2010-03-22 12:30:00,21.9,21.92,21.9,21.91,28200.0,18.5646,18.5816,18.5646,18.5731,28200.0
2010-03-22 12:35:00,21.91,21.92,21.9,21.9,24300.0,18.5731,18.5816,18.5646,18.5646,24300.0
2010-03-22 12:40:00,21.9,21.91,21.9,21.91,30600.0,18.5646,18.5731,18.5646,18.5731,30600.0
2010-03-22 12:45:00,21.91,21.93,21.91,21.93,35400.0,18.5731,18.59,18.5731,18.59,35400.0
2010-03-22 12:50:00,21.93,21.95,21.92,21.93,31200.0,18.59,18.607,18.5816,18.59,31200.0
2010-03-22 12:55:00,21.93,21.95,21.9,21.9,82500.0,18.59,18.607,18.5646,18.5646,82500.0
2010-03-22 13:00:00,21.9,21.94,21.9,21.94,26100.0,18.5646,18.5985,18.5646,18.5985,26100.0
2010-03-22 13:05:00,21.93,21.93,21.91,21.92,12000.0,18.59,18.59,18.5731,18.5816,12000.0
2010-03-22 13:10:00,21.91,21.92,21.91,21.92,16800.0,18.5731,18.5816,18.5731,18.5816,16800.0
2010-03-22 13:15:00,21.92,21.92,21.9,21.9,17700.0,18.5816,18.5816,18.5646,18.5646,17700.0
2010-03-22 13:20:00,21.91,21.92,21.91,21.92,22200.0,18.5731,18.5816,18.5731,18.5816,22200.0
2010-03-22 13:25:00,21.91,21.92,21.89,21.89,15300.0,18.5731,18.5816,18.5561,18.5561,15300.0
2010-03-22 13:30:00,21.89,21.91,21.89,21.91,19800.0,18.5561,18.5731,18.5561,18.5731,19800.0
2010-03-22 13:35:00,21.91,21.91,21.89,21.89,15300.0,18.5731,18.5731,18.5561,18.5561,15300.0
2010-03-22 13:40:00,21.9,21.9,21.89,21.9,17400.0,18.5646,18.5646,18.5561,18.5646,17400.0
2010-03-22 13:45:00,21.9,21.9,21.88,21.88,36900.0,18.5646,18.5646,18.5477,18.5477,36900.0
2010-03-22 13:50:00,21.89,21.89,21.88,21.88,33600.0,18.5561,18.5561,18.5477,18.5477,33600.0
2010-03-22 13:55:00,21.88,21.88,21.86,21.88,38100.0,18.5477,18.5477,18.5307,18.5477,38100.0
2010-03-22 14:00:00,21.88,21.88,21.87,21.88,23100.0,18.5477,18.5477,18.5392,18.5477,23100.0
2010-03-22 14:05:00,21.88,21.88,21.86,21.87,33900.0,18.5477,18.5477,18.5307,18.5392,33900.0
2010-03-22 14:10:00,21.88,21.88,21.87,21.87,25200.0,18.5477,18.5477,18.5392,18.5392,25200.0
2010-03-22 14:15:00,21.87,21.89,21.87,21.88,18600.0,18.5392,18.5561,18.5392,18.5477,18600.0
2010-03-22 14:20:00,21.88,21.89,21.88,21.89,18900.0,18.5477,18.5561,18.5477,18.5561,18900.0
2010-03-22 14:25:00,21.89,21.89,21.88,21.89,29100.0,18.5561,18.5561,18.5477,18.5561,29100.0
2010-03-22 14:30:00,21.89,21.9,21.88,21.89,25200.0,18.5561,18.5646,18.5477,18.5561,25200.0
2010-03-22 14:35:00,21.89,21.9,21.88,21.9,20100.0,18.5561,18.5646,18.5477,18.5646,20100.0
2010-03-22 14:40:00,21.9,21.92,21.9,21.9,37200.0,18.5646,18.5816,18.5646,18.5646,37200.0
2010-03-22 14:45:00,21.9,21.92,21.9,21.91,24300.0,18.5646,18.5816,18.5646,18.5731,24300.0
2010-03-22 14:50:00,21.91,21.91,21.89,21.9,31500.0,18.5731,18.5731,18.5561,18.5646,31500.0
2010-03-22 14:55:00,21.9,21.9,21.87,21.87,47100.0,18.5646,18.5646,18.5392,18.5392,47100.0
2010-03-22 15:00:00,21.88,21.89,21.87,21.87,39300.0,18.5477,18.5561,18.5392,18.5392,39300.0
2010-03-22 15:05:00,21.87,21.88,21.85,21.86,36600.0,18.5392,18.5477,18.5222,18.5307,36600.0
2010-03-22 15:10:00,21.86,21.9,21.85,21.88,51000.0,18.5307,18.5646,18.5222,18.5477,51000.0
2010-03-22 15:15:00,21.88,21.9,21.87,21.89,48900.0,18.5477,18.5646,18.5392,18.5561,48900.0
2010-03-22 15:20:00,21.89,21.93,21.89,21.92,50100.0,18.5561,18.59,18.5561,18.5816,50100.0
2010-03-22 15:25:00,21.92,21.94,21.92,21.93,24000.0,18.5816,18.5985,18.5816,18.59,24000.0
2010-03-22 15:30:00,21.94,21.94,21.91,21.92,43200.0,18.5985,18.5985,18.5731,18.5816,43200.0
2010-03-22 15:35:00,21.91,21.92,21.91,21.91,54000.0,18.5731,18.5816,18.5731,18.5731,54000.0
2010-03-22 15:40:00,21.91,21.92,21.91,21.92,28500.0,18.5731,18.5816,18.5731,18.5816,28500.0
2010-03-22 15:45:00,21.92,21.95,21.92,21.95,59100.0,18.5816,18.607,18.5816,18.607,59100.0
2010-03-22 15:50:00,21.95,21.95,21.92,21.93,63300.0,18.607,18.607,18.5816,18.59,63300.0
2010-03-22 15:55:00,21.93,21.94,21.92,21.93,99000.0,18.59,18.5985,18.5816,18.59,99000.0
2010-03-23 09:30:00,21.92,21.92,21.83,21.86,28200.0,18.5816,18.5816,18.5053,18.5307,28200.0
2010-03-23 09:35:00,21.83,21.88,21.83,21.88,21900.0,18.5053,18.5477,18.5053,18.5477,21900.0
2010-03-23 09:40:00,21.88,21.88,21.83,21.84,14100.0,18.5477,18.5477,18.5053,18.5138,14100.0
2010-03-23 09:45:00,21.82,21.86,21.81,21.86,19200.0,18.4968,18.5307,18.4883,18.5307,19200.0
2010-03-23 09:50:00,21.84,21.86,21.83,21.85,14400.0,18.5138,18.5307,18.5053,18.5222,14400.0
2010-03-23 09:55:00,21.85,21.88,21.85,21.88,26400.0,18.5222,18.5477,18.5222,18.5477,26400.0
2010-03-23 10:00:00,21.88,21.92,21.87,21.87,46800.0,18.5477,18.5816,18.5392,18.5392,46800.0
2010-03-23 10:05:00,21.87,21.91,21.86,21.91,27300.0,18.5392,18.5731,18.5307,18.5731,27300.0
2010-03-23 10:10:00,21.92,21.95,21.92,21.94,12000.0,18.5816,18.607,18.5816,18.5985,12000.0
2010-03-23 10:15:00,21.94,21.99,21.94,21.99,44700.0,18.5985,18.6409,18.5985,18.6409,44700.0
2010-03-23 10:20:00,21.99,22.0,21.98,22.0,61200.0,18.6409,18.6494,18.6324,18.6494,61200.0
2010-03-23 10:25:00,22.0,22.03,21.99,22.01,31800.0,18.6494,18.6748,18.6409,18.6579,31800.0
2010-03-23 10:30:00,22.01,22.01,21.96,21.96,30300.0,18.6579,18.6579,18.6155,18.6155,30300.0
2010-03-23 10:35:00,21.95,21.95,21.92,21.94,17100.0,18.607,18.607,18.5816,18.5985,17100.0
2010-03-23 10:40:00,21.95,21.95,21.93,21.94,12600.0,18.607,18.607,18.59,18.5985,12600.0
2010-03-23 10:45:00,21.94,21.97,21.93,21.94,19500.0,18.5985,18.624,18.59,18.5985,19500.0
2010-03-23 10:50:00,21.93,21.95,21.92,21.94,52800.0,18.59,18.607,18.5816,18.5985,52800.0
2010-03-23 10:55:00,21.94,21.94,21.89,21.92,36600.0,18.5985,18.5985,18.5561,18.5816,36600.0
2010-03-23 11:00:00,21.92,21.93,21.9,21.91,21000.0,18.5816,18.59,18.5646,18.5731,21000.0
2010-03-23 11:05:00,21.9,21.94,21.9,21.94,27000.0,18.5646,18.5985,18.5646,18.5985,27000.0
2010-03-23 11:10:00,21.94,21.94,21.92,21.94,17400.0,18.5985,18.5985,18.5816,18.5985,17400.0
2010-03-23 11:15:00,21.94,21.94,21.92,21.94,12600.0,18.5985,18.5985,18.5816,18.5985,12600.0
2010-03-23 11:20:00,21.93,21.94,21.92,21.94,23100.0,18.59,18.5985,18.5816,18.5985,23100.0
2010-03-23 11:25:00,21.92,21.94,21.91,21.94,21300.0,18.5816,18.5985,18.5731,18.5985,21300.0
2010-03-23 11:30:00,21.94,21.94,21.93,21.94,21000.0,18.5985,18.5985,18.59,18.5985,21000.0
2010-03-23 11:35:00,21.93,21.95,21.93,21.95,24600.0,18.59,18.607,18.59,18.607,24600.0
2010-03-23 11:40:00,21.95,21.95,21.92,21.92,21300.0,18.607,18.607,18.5816,18.5816,21300.0
2010-03-23 11:45:00,21.93,21.96,21.93,21.94,17100.0,18.59,18.6155,18.59,18.5985,17100.0
2010-03-23 11:50:00,21.94,21.96,21.94,21.95,7500.0,18.5985,18.6155,18.5985,18.607,7500.0
2010-03-23 11:55:00,21.96,21.96,21.95,21.95,18900.0,18.6155,18.6155,18.607,18.607,18900.0
2010-03-23 12:00:00,21.95,21.97,21.95,21.96,20400.0,18.607,18.624,18.607,18.6155,20400.0
2010-03-23 12:05:00,21.96,22.01,21.95,21.99,36600.0,18.6155,18.6579,18.607,18.6409,36600.0
2010-03-23 12:10:00,22.0,22.02,21.99,22.01,148500.0,18.6494,18.6663,18.6409,18.6579,148500.0
2010-03-23 12:15:00,22.01,22.02,22.0,22.02,47100.0,18.6579,18.6663,18.6494,18.6663,47100.0
2010-03-23 12:20:00,22.02,22.03,22.02,22.03,24600.0,18.6663,18.6748,18.6663,18.6748,24600.0
2010-03-23 12:25:00,22.03,22.03,22.02,22.02,9600.0,18.6748,18.6748,18.6663,18.6663,9600.0
2010-03-23 12:30:00,22.02,22.03,22.02,22.02,34500.0,18.6663,18.6748,18.6663,18.6663,34500.0
2010-03-23 12:35:00,22.03,22.03,22.02,22.03,27000.0,18.6748,18.6748,18.6663,18.6748,27000.0
2010-03-23 12:40:00,22.02,22.02,22.01,22.02,15600.0,18.6663,18.6663,18.6579,18.6663,15600.0
2010-03-23 12:45:00,22.02,22.03,22.02,22.02,19200.0,18.6663,18.6748,18.6663,18.6663,19200.0
2010-03-23 12:50:00,22.02,22.04,22.02,22.03,16800.0,18.6663,18.6833,18.6663,18.6748,16800.0
2010-03-23 12:55:00,22.03,22.04,22.02,22.03,17400.0,18.6748,18.6833,18.6663,18.6748,17400.0
2010-03-23 13:00:00,22.03,22.04,22.03,22.03,17700.0,18.6748,18.6833,18.6748,18.6748,17700.0
2010-03-23 13:05:00,22.03,22.04,22.02,22.03,12000.0,18.6748,18.6833,18.6663,18.6748,12000.0
2010-03-23 13:10:00,22.02,22.02,22.0,22.01,9300.0,18.6663,18.6663,18.6494,18.6579,9300.0
2010-03-23 13:15:00,22.01,22.02,22.0,22.02,15000.0,18.6579,18.6663,18.6494,18.6663,15000.0
2010-03-23 13:20:00,22.02,22.03,22.02,22.02,8700.0,18.6663,18.6748,18.6663,18.6663,8700.0
2010-03-23 13:25:00,22.02,22.03,22.02,22.03,9900.0,18.6663,18.6748,18.6663,18.6748,9900.0
2010-03-23 13:30:00,22.03,22.03,22.01,22.01,6600.0,18.6748,18.6748,18.6579,18.6579,6600.0
2010-03-23 13:35:00,22.01,22.02,22.0,22.0,6900.0,18.6579,18.6663,18.6494,18.6494,6900.0
2010-03-23 13:40:00,22.0,22.01,21.98,21.99,15600.0,18.6494,18.6579,18.6324,18.6409,15600.0
2010-03-23 13:45:00,22.0,22.0,21.98,21.98,19800.0,18.6494,18.6494,18.6324,18.6324,19800.0
2010-03-23 13:50:00,21.98,21.98,21.98,21.98,10500.0,18.6324,18.6324,18.6324,18.6324,10500.0
2010-03-23 13:55:00,21.98,21.98,21.96,21.97,18300.0,18.6324,18.6324,18.6155,18.624,18300.0
2010-03-23 14:00:00,21.96,22.0,21.96,22.0,35400.0,18.6155,18.6494,18.6155,18.6494,35400.0
2010-03-23 14:05:00,22.0,22.02,22.0,22.01,22800.0,18.6494,18.6663,18.6494,18.6579,22800.0
2010-03-23 14:10:00,22.01,22.02,22.0,22.02,21600.0,18.6579,18.6663,18.6494,18.6663,21600.0
2010-03-23 14:15:00,22.02,22.03,22.02,22.03,23400.0,18.6663,18.6748,18.6663,18.6748,23400.0
2010-03-23 14:20:00,22.02,22.05,22.02,22.05,23400.0,18.6663,18.6918,18.6663,18.6918,23400.0
2010-03-23 14:25:00,22.05,22.06,22.04,22.05,15000.0,18.6918,18.7002,18.6833,18.6918,15000.0
2010-03-23 14:30:00,22.05,22.05,22.02,22.03,28200.0,18.6918,18.6918,18.6663,18.6748,28200.0
2010-03-23 14:35:00,22.03,22.03,22.02,22.02,17400.0,18.6748,18.6748,18.6663,18.6663,17400.0
2010-03-23 14:40:00,22.02,22.05,22.01,22.05,24000.0,18.6663,18.6918,18.6579,18.6918,24000.0
2010-03-23 14:45:00,22.06,22.06,22.04,22.04,21000.0,18.7002,18.7002,18.6833,18.6833,21000.0
2010-03-23 14:50:00,22.04,22.05,22.04,22.05,36300.0,18.6833,18.6918,18.6833,18.6918,36300.0
2010-03-23 14:55:00,22.04,22.05,22.04,22.04,106500.0,18.6833,18.6918,18.6833,18.6833,106500.0
2010-03-23 15:00:00,22.04,22.08,22.03,22.07,63300.0,18.6833,18.7172,18.6748,18.7087,63300.0
2010-03-23 15:05:00,22.07,22.09,22.06,22.09,45300.0,18.7087,18.7257,18.7002,18.7257,45300.0
2010-03-23 15:10:00,22.09,22.13,22.09,22.13,67800.0,18.7257,18.7596,18.7257,18.7596,67800.0
2010-03-23 15:15:00,22.13,22.14,22.13,22.14,61200.0,18.7596,18.7681,18.7596,18.7681,61200.0
2010-03-23 15:20:00,22.14,22.14,22.12,22.12,82200.0,18.7681,18.7681,18.7511,18.7511,82200.0
2010-03-23 15:25:00,22.12,22.17,22.12,22.14,50700.0,18.7511,18.7935,18.7511,18.7681,50700.0
2010-03-23 15:30:00,22.14,22.14,22.13,22.14,56400.0,18.7681,18.7681,18.7596,18.7681,56400.0
2010-03-23 15:35:00,22.15,22.16,22.13,22.14,42900.0,18.7765,18.785,18.7596,18.7681,42900.0
2010-03-23 15:40:00,22.14,22.14,22.13,22.13,32400.0,18.7681,18.7681,18.7596,18.7596,32400.0
2010-03-23 15:45:00,22.12,22.16,22.11,22.15,75600.0,18.7511,18.785,18.7426,18.7765,75600.0
2010-03-23 15:50:00,22.15,22.17,22.15,22.16,132000.0,18.7765,18.7935,18.7765,18.785,132000.0
2010-03-23 15:55:00,22.16,22.16,22.15,22.16,86400.0,18.785,18.785,18.7765,18.785,86400.0
2010-03-24 09:30:00,22.11,22.15,22.1,22.13,46800.0,18.7426,18.7765,18.7342,18.7596,46800.0
2010-03-24 09:35:00,22.13,22.15,22.06,22.06,19800.0,18.7596,18.7765,18.7002,18.7002,19800.0
2010-03-24 09:40:00,22.07,22.07,22.02,22.02,16800.0,18.7087,18.7087,18.6663,18.6663,16800.0
2010-03-24 09:45:00,22.02,22.03,21.97,21.97,35400.0,18.6663,18.6748,18.624,18.624,35400.0
2010-03-24 09:50:00,22.0,22.0,21.98,21.99,21600.0,18.6494,18.6494,18.6324,18.6409,21600.0
2010-03-24 09:55:00,21.98,22.0,21.97,21.98,43200.0,18.6324,18.6494,18.624,18.6324,43200.0
2010-03-24 10:00:00,21.98,21.99,21.95,21.98,35700.0,18.6324,18.6409,18.607,18.6324,35700.0
2010-03-24 10:05:00,21.98,22.01,21.96,21.99,21900.0,18.6324,18.6579,18.6155,18.6409,21900.0
2010-03-24 10:10:00,21.99,22.02,21.99,22.01,11100.0,18.6409,18.6663,18.6409,18.6579,11100.0
2010-03-24 10:15:00,22.01,22.01,21.98,21.98,21900.0,18.6579,18.6579,18.6324,18.6324,21900.0
2010-03-24 10:20:00,21.98,21.99,21.95,21.97,29100.0,18.6324,18.6409,18.607,18.624,29100.0
2010-03-24 10:25:00,21.97,21.98,21.94,21.95,11700.0,18.624,18.6324,18.5985,18.607,11700.0
2010-03-24 10:30:00,21.95,21.98,21.94,21.98,17100.0,18.607,18.6324,18.5985,18.6324,17100.0
2010-03-24 10:35:00,21.98,22.01,21.98,22.0,30000.0,18.6324,18.6579,18.6324,18.6494,30000.0
2010-03-24 10:40:00,22.01,22.02,22.0,22.0,22200.0,18.6579,18.6663,18.6494,18.6494,22200.0
2010-03-24 10:45:00,21.99,22.01,21.98,22.01,9000.0,18.6409,18.6579,18.6324,18.6579,9000.0
2010-03-24 10:50:00,22.0,22.0,21.95,21.96,16500.0,18.6494,18.6494,18.607,18.6155,16500.0
2010-03-24 10:55:00,21.95,21.95,21.92,21.93,16800.0,18.607,18.607,18.5816,18.59,16800.0
2010-03-24 11:00:00,21.91,21.95,21.91,21.91,17400.0,18.5731,18.607,18.5731,18.5731,17400.0
2010-03-24 11:05:00,21.91,21.95,21.89,21.91,39900.0,18.5731,18.607,18.5561,18.5731,39900.0
2010-03-24 11:10:00,21.91,21.91,21.87,21.87,15900.0,18.5731,18.5731,18.5392,18.5392,15900.0
2010-03-24 11:15:00,21.87,21.92,21.85,21.89,63000.0,18.5392,18.5816,18.5222,18.5561,63000.0
2010-03-24 11:20:00,21.9,21.93,21.88,21.93,11400.0,18.5646,18.59,18.5477,18.59,11400.0
2010-03-24 11:25:00,21.93,21.93,21.91,21.92,9600.0,18.59,18.59,18.5731,18.5816,9600.0
2010-03-24 11:30:00,21.92,21.94,21.9,21.94,24900.0,18.5816,18.5985,18.5646,18.5985,24900.0
2010-03-24 11:35:00,21.92,21.93,21.91,21.92,12600.0,18.5816,18.59,18.5731,18.5816,12600.0
2010-03-24 11:40:00,21.93,21.94,21.91,21.94,27600.0,18.59,18.5985,18.5731,18.5985,27600.0
2010-03-24 11:45:00,21.93,21.94,21.93,21.94,17400.0,18.59,18.5985,18.59,18.5985,17400.0
2010-03-24 11:50:00,21.94,21.95,21.93,21.94,44400.0,18.5985,18.607,18.59,18.5985,44400.0
2010-03-24 11:55:00,21.93,21.95,21.93,21.95,6900.0,18.59,18.607,18.59,18.607,6900.0
2010-03-24 12:00:00,21.95,21.99,21.95,21.96,80400.0,18.607,18.6409,18.607,18.6155,80400.0
2010-03-24 12:05:00,21.97,21.98,21.95,21.96,15600.0,18.624,18.6324,18.607,18.6155,15600.0
2010-03-24 12:10:00,21.96,21.96,21.94,21.96,11400.0,18.6155,18.6155,18.5985,18.6155,11400.0
2010-03-24 12:15:00,21.95,21.99,21.95,21.97,48900.0,18.607,18.6409,18.607,18.624,48900.0
2010-03-24 12:20:00,21.97,21.97,21.96,21.97,6000.0,18.624,18.624,18.6155,18.624,6000.0
2010-03-24 12:25:00,21.96,21.97,21.96,21.96,8100.0,18.6155,18.624,18.6155,18.6155,8100.0
2010-03-24 12:30:00,21.96,21.98,21.96,21.97,4200.0,18.6155,18.6324,18.6155,18.624,4200.0
2010-03-24 12:35:00,21.97,22.0,21.97,21.98,13500.0,18.624,18.6494,18.624,18.6324,13500.0
2010-03-24 12:40:00,21.97,21.98,21.97,21.97,6900.0,18.624,18.6324,18.624,18.624,6900.0
2010-03-24 12:45:00,21.97,21.98,21.97,21.97,20100.0,18.624,18.6324,18.624,18.624,20100.0
2010-03-24 12:50:00,21.97,21.97,21.97,21.97,9300.0,18.624,18.624,18.624,18.624,9300.0
2010-03-24 12:55:00,21.98,21.98,21.95,21.95,7500.0,18.6324,18.6324,18.607,18.607,7500.0
2010-03-24 13:00:00,21.95,21.96,21.92,21.92,24000.0,18.607,18.6155,18.5816,18.5816,24000.0
2010-03-24 13:05:00,21.93,21.96,21.92,21.94,15300.0,18.59,18.6155,18.5816,18.5985,15300.0
2010-03-24 13:10:00,21.94,21.96,21.94,21.94,12600.0,18.5985,18.6155,18.5985,18.5985,12600.0
2010-03-24 13:15:00,21.93,21.94,21.93,21.93,12900.0,18.59,18.5985,18.59,18.59,12900.0
2010-03-24 13:20:00,21.93,21.95,21.93,21.94,11400.0,18.59,18.607,18.59,18.5985,11400.0
2010-03-24 13:25:00,21.95,21.96,21.93,21.94,9300.0,18.607,18.6155,18.59,18.5985,9300.0
2010-03-24 13:30:00,21.94,21.95,21.93,21.94,7500.0,18.5985,18.607,18.59,18.5985,7500.0
2010-03-24 13:35:00,21.93,21.95,21.93,21.95,19500.0,18.59,18.607,18.59,18.607,19500.0
2010-03-24 13:40:00,21.95,21.95,21.93,21.93,9600.0,18.607,18.607,18.59,18.59,9600.0
2010-03-24 13:45:00,21.94,21.95,21.89,21.9,19800.0,18.5985,18.607,18.5561,18.5646,19800.0
2010-03-24 13:50:00,21.9,21.92,21.89,21.92,16500.0,18.5646,18.5816,18.5561,18.5816,16500.0
2010-03-24 13:55:00,21.92,21.93,21.9,21.93,16500.0,18.5816,18.59,18.5646,18.59,16500.0
2010-03-24 14:00:00,21.95,21.95,21.9,21.92,15600.0,18.607,18.607,18.5646,18.5816,15600.0
2010-03-24 14:05:00,21.91,21.97,21.91,21.96,37500.0,18.5731,18.624,18.5731,18.6155,37500.0
2010-03-24 14:10:00,21.96,21.96,21.95,21.96,10500.0,18.6155,18.6155,18.607,18.6155,10500.0
2010-03-24 14:15:00,21.96,21.98,21.95,21.97,78000.0,18.6155,18.6324,18.607,18.624,78000.0
2010-03-24 14:20:00,21.97,21.98,21.95,21.96,69900.0,18.624,18.6324,18.607,18.6155,69900.0
2010-03-24 14:25:00,21.96,21.96,21.95,21.95,39900.0,18.6155,18.6155,18.607,18.607,39900.0
2010-03-24 14:30:00,21.95,21.96,21.95,21.96,16500.0,18.607,18.6155,18.607,18.6155,16500.0
2010-03-24 14:35:00,21.96,21.97,21.95,21.96,30900.0,18.6155,18.624,18.607,18.6155,30900.0
2010-03-24 14:40:00,21.96,21.96,21.95,21.95,9300.0,18.6155,18.6155,18.607,18.607,9300.0
2010-03-24 14:45:00,21.95,21.96,21.95,21.95,22800.0,18.607,18.6155,18.607,18.607,22800.0
2010-03-24 14:50:00,21.95,21.96,21.95,21.96,35100.0,18.607,18.6155,18.607,18.6155,35100.0
2010-03-24 14:55:00,21.96,21.96,21.92,21.92,21000.0,18.6155,18.6155,18.5816,18.5816,21000.0
2010-03-24 15:00:00,21.93,21.95,21.92,21.94,29700.0,18.59,18.607,18.5816,18.5985,29700.0
2010-03-24 15:05:00,21.93,21.95,21.92,21.95,32100.0,18.59,18.607,18.5816,18.607,32100.0
2010-03-24 15:10:00,21.96,21.96,21.94,21.95,34500.0,18.6155,18.6155,18.5985,18.607,34500.0
2010-03-24 15:15:00,21.95,21.96,21.94,21.96,24900.0,18.607,18.6155,18.5985,18.6155,24900.0
2010-03-24 15:20:00,21.95,21.97,21.94,21.95,24900.0,18.607,18.624,18.5985,18.607,24900.0
2010-03-24 15:25:00,21.95,21.95,21.93,21.93,25500.0,18.607,18.607,18.59,18.59,25500.0
2010-03-24 15:30:00,21.93,21.98,21.93,21.98,51300.0,18.59,18.6324,18.59,18.6324,51300.0
2010-03-24 15:35:00,21.98,21.99,21.97,21.97,29700.0,18.6324,18.6409,18.624,18.624,29700.0
2010-03-24 15:40:00,21.97,22.0,21.97,21.99,48000.0,18.624,18.6494,18.624,18.6409,48000.0
2010-03-24 15:45:00,21.99,21.99,21.96,21.96,50100.0,18.6409,18.6409,18.6155,18.6155,50100.0
2010-03-24 15:50:00,21.96,21.96,21.95,21.95,39900.0,18.6155,18.6155,18.607,18.607,39900.0
2010-03-24 15:55:00,21.95,21.98,21.95,21.97,66900.0,18.607,18.6324,18.607,18.624,66900.0
2010-03-25 09:30:00,22.07,22.08,22.02,22.02,22500.0,18.7087,18.7172,18.6663,18.6663,22500.0
2010-03-25 09:35:00,22.02,22.03,22.01,22.02,14400.0,18.6663,18.6748,18.6579,18.6663,14400.0
2010-03-25 09:40:00,22.02,22.03,22.0,22.01,17700.0,18.6663,18.6748,18.6494,18.6579,17700.0
2010-03-25 09:45:00,22.01,22.01,21.96,21.96,27300.0,18.6579,18.6579,18.6155,18.6155,27300.0
2010-03-25 09:50:00,21.96,22.01,21.96,22.0,27900.0,18.6155,18.6579,18.6155,18.6494,27900.0
2010-03-25 09:55:00,22.0,22.03,22.0,22.01,17700.0,18.6494,18.6748,18.6494,18.6579,17700.0
2010-03-25 10:00:00,22.01,22.04,22.01,22.02,25500.0,18.6579,18.6833,18.6579,18.6663,25500.0
2010-03-25 10:05:00,22.02,22.02,21.99,22.02,18300.0,18.6663,18.6663,18.6409,18.6663,18300.0
2010-03-25 10:10:00,22.03,22.03,22.0,22.01,14400.0,18.6748,18.6748,18.6494,18.6579,14400.0
2010-03-25 10:15:00,22.01,22.03,22.0,22.03,23700.0,18.6579,18.6748,18.6494,18.6748,23700.0
2010-03-25 10:20:00,22.03,22.08,22.03,22.06,28200.0,18.6748,18.7172,18.6748,18.7002,28200.0
2010-03-25 10:25:00,22.06,22.07,22.04,22.05,26400.0,18.7002,18.7087,18.6833,18.6918,26400.0
2010-03-25 10:30:00,22.05,22.09,22.05,22.09,35700.0,18.6918,18.7257,18.6918,18.7257,35700.0
2010-03-25 10:35:00,22.08,22.11,22.08,22.1,27900.0,18.7172,18.7426,18.7172,18.7342,27900.0
2010-03-25 10:40:00,22.1,22.13,22.1,22.12,74400.0,18.7342,18.7596,18.7342,18.7511,74400.0
2010-03-25 10:45:00,22.13,22.14,22.11,22.14,18600.0,18.7596,18.7681,18.7426,18.7681,18600.0
2010-03-25 10:50:00,22.14,22.14,22.12,22.13,87900.0,18.7681,18.7681,18.7511,18.7596,87900.0
2010-03-25 10:55:00,22.13,22.14,22.11,22.12,36600.0,18.7596,18.7681,18.7426,18.7511,36600.0
2010-03-25 11:00:00,22.12,22.16,22.11,22.14,138900.0,18.7511,18.785,18.7426,18.7681,138900.0
2010-03-25 11:05:00,22.14,22.19,22.14,22.19,72600.0,18.7681,18.8104,18.7681,18.8104,72600.0
2010-03-25 11:10:00,22.19,22.29,22.19,22.25,236400.0,18.8104,18.8952,18.8104,18.8613,236400.0
2010-03-25 11:15:00,22.24,22.26,22.22,22.23,29400.0,18.8528,18.8698,18.8359,18.8444,29400.0
2010-03-25 11:20:00,22.23,22.29,22.23,22.26,138600.0,18.8444,18.8952,18.8444,18.8698,138600.0
2010-03-25 11:25:00,22.26,22.29,22.24,22.28,123900.0,18.8698,18.8952,18.8528,18.8867,123900.0
2010-03-25 11:30:00,22.28,22.33,22.28,22.3,243900.0,18.8867,18.9291,18.8867,18.9037,243900.0
2010-03-25 11:35:00,22.3,22.33,22.28,22.33,237600.0,18.9037,18.9291,18.8867,18.9291,237600.0
2010-03-25 11:40:00,22.33,22.33,22.31,22.33,154200.0,18.9291,18.9291,18.9122,18.9291,154200.0
2010-03-25 11:45:00,22.33,22.33,22.24,22.25,83700.0,18.9291,18.9291,18.8528,18.8613,83700.0
2010-03-25 11:50:00,22.25,22.26,22.22,22.25,128100.0,18.8613,18.8698,18.8359,18.8613,128100.0
2010-03-25 11:55:00,22.26,22.26,22.24,22.26,65400.0,18.8698,18.8698,18.8528,18.8698,65400.0
2010-03-25 12:00:00,22.26,22.27,22.24,22.27,67200.0,18.8698,18.8783,18.8528,18.8783,67200.0
2010-03-25 12:05:00,22.26,22.26,22.25,22.25,13500.0,18.8698,18.8698,18.8613,18.8613,13500.0
2010-03-25 12:10:00,22.25,22.26,22.24,22.26,12600.0,18.8613,18.8698,18.8528,18.8698,12600.0
2010-03-25 12:15:00,22.25,22.27,22.24,22.27,27000.0,18.8613,18.8783,18.8528,18.8783,27000.0
2010-03-25 12:20:00,22.27,22.27,22.25,22.25,4500.0,18.8783,18.8783,18.8613,18.8613,4500.0
2010-03-25 12:25:00,22.25,22.26,22.25,22.26,7500.0,18.8613,18.8698,18.8613,18.8698,7500.0
2010-03-25 12:30:00,22.26,22.26,22.25,22.25,9000.0,18.8698,18.8698,18.8613,18.8613,9000.0
2010-03-25 12:35:00,22.25,22.26,22.25,22.25,38400.0,18.8613,18.8698,18.8613,18.8613,38400.0
2010-03-25 12:40:00,22.25,22.27,22.25,22.27,26700.0,18.8613,18.8783,18.8613,18.8783,26700.0
2010-03-25 12:45:00,22.26,22.27,22.26,22.26,19200.0,18.8698,18.8783,18.8698,18.8698,19200.0
2010-03-25 12:50:00,22.27,22.27,22.25,22.26,57300.0,18.8783,18.8783,18.8613,18.8698,57300.0
2010-03-25 12:55:00,22.26,22.3,22.26,22.29,72000.0,18.8698,18.9037,18.8698,18.8952,72000.0
2010-03-25 13:00:00,22.29,22.3,22.28,22.3,21600.0,18.8952,18.9037,18.8867,18.9037,21600.0
2010-03-25 13:05:00,22.29,22.33,22.28,22.33,85800.0,18.8952,18.9291,18.8867,18.9291,85800.0
2010-03-25 13:10:00,22.33,22.36,22.32,22.35,91800.0,18.9291,18.9546,18.9206,18.9461,91800.0
2010-03-25 13:15:00,22.35,22.36,22.33,22.33,76500.0,18.9461,18.9546,18.9291,18.9291,76500.0
2010-03-25 13:20:00,22.33,22.34,22.33,22.33,6300.0,18.9291,18.9376,18.9291,18.9291,6300.0
2010-03-25 13:25:00,22.34,22.35,22.33,22.34,17100.0,18.9376,18.9461,18.9291,18.9376,17100.0
2010-03-25 13:30:00,22.33,22.34,22.32,22.34,43800.0,18.9291,18.9376,18.9206,18.9376,43800.0
2010-03-25 13:35:00,22.34,22.36,22.32,22.33,43200.0,18.9376,18.9546,18.9206,18.9291,43200.0
2010-03-25 13:40:00,22.33,22.33,22.32,22.33,42300.0,18.9291,18.9291,18.9206,18.9291,42300.0
2010-03-25 13:45:00,22.32,22.33,22.32,22.32,40200.0,18.9206,18.9291,18.9206,18.9206,40200.0
2010-03-25 13:50:00,22.32,22.34,22.32,22.34,148800.0,18.9206,18.9376,18.9206,18.9376,148800.0
2010-03-25 13:55:00,22.33,22.34,22.31,22.33,163200.0,18.9291,18.9376,18.9122,18.9291,163200.0
2010-03-25 14:00:00,22.34,22.34,22.33,22.34,20400.0,18.9376,18.9376,18.9291,18.9376,20400.0
2010-03-25 14:05:00,22.34,22.36,22.33,22.33,41400.0,18.9376,18.9546,18.9291,18.9291,41400.0
2010-03-25 14:10:00,22.32,22.33,22.29,22.3,55200.0,18.9206,18.9291,18.8952,18.9037,55200.0
2010-03-25 14:15:00,22.3,22.31,22.27,22.28,24900.0,18.9037,18.9122,18.8783,18.8867,24900.0
2010-03-25 14:20:00,22.28,22.28,22.25,22.26,40200.0,18.8867,18.8867,18.8613,18.8698,40200.0
2010-03-25 14:25:00,22.25,22.28,22.25,22.27,48300.0,18.8613,18.8867,18.8613,18.8783,48300.0
2010-03-25 14:30:00,22.26,22.27,22.25,22.26,44400.0,18.8698,18.8783,18.8613,18.8698,44400.0
2010-03-25 14:35:00,22.25,22.26,22.25,22.25,24600.0,18.8613,18.8698,18.8613,18.8613,24600.0
2010-03-25 14:40:00,22.25,22.25,22.25,22.25,42300.0,18.8613,18.8613,18.8613,18.8613,42300.0
2010-03-25 14:45:00,22.25,22.26,22.24,22.25,85500.0,18.8613,18.8698,18.8528,18.8613,85500.0
2010-03-25 14:50:00,22.25,22.27,22.24,22.27,65100.0,18.8613,18.8783,18.8528,18.8783,65100.0
2010-03-25 14:55:00,22.27,22.27,22.25,22.25,25800.0,18.8783,18.8783,18.8613,18.8613,25800.0
2010-03-25 15:00:00,22.25,22.27,22.25,22.26,24300.0,18.8613,18.8783,18.8613,18.8698,24300.0
2010-03-25 15:05:00,22.26,22.28,22.25,22.27,35700.0,18.8698,18.8867,18.8613,18.8783,35700.0
2010-03-25 15:10:00,22.27,22.28,22.27,22.28,23700.0,18.8783,18.8867,18.8783,18.8867,23700.0
2010-03-25 15:15:00,22.27,22.27,22.24,22.24,24000.0,18.8783,18.8783,18.8528,18.8528,24000.0
2010-03-25 15:20:00,22.24,22.26,22.24,22.26,21000.0,18.8528,18.8698,18.8528,18.8698,21000.0
2010-03-25 15:25:00,22.26,22.26,22.23,22.23,47400.0,18.8698,18.8698,18.8444,18.8444,47400.0
2010-03-25 15:30:00,22.23,22.23,22.18,22.19,61800.0,18.8444,18.8444,18.802,18.8104,61800.0
2010-03-25 15:35:00,22.19,22.21,22.18,22.18,54900.0,18.8104,18.8274,18.802,18.802,54900.0
2010-03-25 15:40:00,22.18,22.19,22.15,22.19,83400.0,18.802,18.8104,18.7765,18.8104,83400.0
2010-03-25 15:45:00,22.19,22.19,22.11,22.12,110700.0,18.8104,18.8104,18.7426,18.7511,110700.0
2010-03-25 15:50:00,22.11,22.13,22.09,22.11,126900.0,18.7426,18.7596,18.7257,18.7426,126900.0
2010-03-25 15:55:00,22.11,22.15,22.08,22.15,450000.0,18.7426,18.7765,18.7172,18.7765,450000.0
2010-03-26 09:30:00,22.21,22.29,22.2,22.29,31800.0,18.8274,18.8952,18.8189,18.8952,31800.0
2010-03-26 09:35:00,22.28,22.28,22.21,22.22,9900.0,18.8867,18.8867,18.8274,18.8359,9900.0
2010-03-26 09:40:00,22.22,22.22,22.17,22.18,11700.0,18.8359,18.8359,18.7935,18.802,11700.0
2010-03-26 09:45:00,22.17,22.2,22.17,22.2,14700.0,18.7935,18.8189,18.7935,18.8189,14700.0
2010-03-26 09:50:00,22.19,22.25,22.19,22.24,49800.0,18.8104,18.8613,18.8104,18.8528,49800.0
2010-03-26 09:55:00,22.25,22.26,22.23,22.23,25800.0,18.8613,18.8698,18.8444,18.8444,25800.0
2010-03-26 10:00:00,22.24,22.27,22.23,22.27,23700.0,18.8528,18.8783,18.8444,18.8783,23700.0
2010-03-26 10:05:00,22.26,22.27,22.25,22.26,21600.0,18.8698,18.8783,18.8613,18.8698,21600.0
2010-03-26 10:10:00,22.26,22.27,22.25,22.26,5100.0,18.8698,18.8783,18.8613,18.8698,5100.0
2010-03-26 10:15:00,22.27,22.27,22.25,22.26,10800.0,18.8783,18.8783,18.8613,18.8698,10800.0
2010-03-26 10:20:00,22.26,22.26,22.25,22.26,6300.0,18.8698,18.8698,18.8613,18.8698,6300.0
2010-03-26 10:25:00,22.26,22.32,22.26,22.32,27900.0,18.8698,18.9206,18.8698,18.9206,27900.0
2010-03-26 10:30:00,22.32,22.34,22.32,22.33,25500.0,18.9206,18.9376,18.9206,18.9291,25500.0
2010-03-26 10:35:00,22.33,22.36,22.32,22.36,26100.0,18.9291,18.9546,18.9206,18.9546,26100.0
2010-03-26 10:40:00,22.35,22.37,22.33,22.33,29100.0,18.9461,18.963,18.9291,18.9291,29100.0
2010-03-26 10:45:00,22.34,22.38,22.33,22.35,47400.0,18.9376,18.9715,18.9291,18.9461,47400.0
2010-03-26 10:50:00,22.36,22.36,22.34,22.34,10200.0,18.9546,18.9546,18.9376,18.9376,10200.0
2010-03-26 10:55:00,22.34,22.36,22.32,22.35,31500.0,18.9376,18.9546,18.9206,18.9461,31500.0
2010-03-26 11:00:00,22.36,22.39,22.36,22.38,23400.0,18.9546,18.98,18.9546,18.9715,23400.0
2010-03-26 11:05:00,22.38,22.38,22.32,22.33,46200.0,18.9715,18.9715,18.9206,18.9291,46200.0
2010-03-26 11:10:00,22.33,22.34,22.32,22.33,36900.0,18.9291,18.9376,18.9206,18.9291,36900.0
2010-03-26 11:15:00,22.33,22.34,22.33,22.33,27900.0,18.9291,18.9376,18.9291,18.9291,27900.0
2010-03-26 11:20:00,22.33,22.37,22.32,22.36,36600.0,18.9291,18.963,18.9206,18.9546,36600.0
2010-03-26 11:25:00,22.35,22.35,22.33,22.33,10200.0,18.9461,18.9461,18.9291,18.9291,10200.0
2010-03-26 11:30:00,22.33,22.35,22.33,22.34,7500.0,18.9291,18.9461,18.9291,18.9376,7500.0
2010-03-26 11:35:00,22.34,22.35,22.34,22.34,9000.0,18.9376,18.9461,18.9376,18.9376,9000.0
2010-03-26 11:40:00,22.34,22.34,22.33,22.33,6300.0,18.9376,18.9376,18.9291,18.9291,6300.0
2010-03-26 11:45:00,22.33,22.33,22.32,22.32,17100.0,18.9291,18.9291,18.9206,18.9206,17100.0
2010-03-26 11:50:00,22.32,22.33,22.32,22.33,15900.0,18.9206,18.9291,18.9206,18.9291,15900.0
2010-03-26 11:55:00,22.33,22.33,22.33,22.33,21600.0,18.9291,18.9291,18.9291,18.9291,21600.0
2010-03-26 12:00:00,22.33,22.34,22.33,22.33,24900.0,18.9291,18.9376,18.9291,18.9291,24900.0
2010-03-26 12:05:00,22.34,22.34,22.33,22.33,51000.0,18.9376,18.9376,18.9291,18.9291,51000.0
2010-03-26 12:10:00,22.33,22.34,22.33,22.33,18900.0,18.9291,18.9376,18.9291,18.9291,18900.0
2010-03-26 12:15:00,22.33,22.34,22.33,22.33,10500.0,18.9291,18.9376,18.9291,18.9291,10500.0
2010-03-26 12:20:00,22.33,22.34,22.32,22.33,62100.0,18.9291,18.9376,18.9206,18.9291,62100.0
2010-03-26 12:25:00,22.33,22.33,22.31,22.31,72900.0,18.9291,18.9291,18.9122,18.9122,72900.0
2010-03-26 12:30:00,22.31,22.33,22.29,22.31,42900.0,18.9122,18.9291,18.8952,18.9122,42900.0
2010-03-26 12:35:00,22.31,22.31,22.29,22.31,30900.0,18.9122,18.9122,18.8952,18.9122,30900.0
2010-03-26 12:40:00,22.3,22.3,22.3,22.3,7500.0,18.9037,18.9037,18.9037,18.9037,7500.0
2010-03-26 12:45:00,22.3,22.3,22.29,22.29,6900.0,18.9037,18.9037,18.8952,18.8952,6900.0
2010-03-26 12:50:00,22.29,22.32,22.29,22.32,41400.0,18.8952,18.9206,18.8952,18.9206,41400.0
2010-03-26 12:55:00,22.32,22.34,22.29,22.31,145800.0,18.9206,18.9376,18.8952,18.9122,145800.0
2010-03-26 13:00:00,22.31,22.35,22.31,22.32,74400.0,18.9122,18.9461,18.9122,18.9206,74400.0
2010-03-26 13:05:00,22.31,22.34,22.25,22.25,100200.0,18.9122,18.9376,18.8613,18.8613,100200.0
2010-03-26 13:10:00,22.25,22.28,22.24,22.24,23100.0,18.8613,18.8867,18.8528,18.8528,23100.0
2010-03-26 13:15:00,22.24,22.25,22.23,22.23,12300.0,18.8528,18.8613,18.8444,18.8444,12300.0
2010-03-26 13:20:00,22.24,22.26,22.24,22.25,14400.0,18.8528,18.8698,18.8528,18.8613,14400.0
2010-03-26 13:25:00,22.25,22.25,22.23,22.23,8700.0,18.8613,18.8613,18.8444,18.8444,8700.0
2010-03-26 13:30:00,22.23,22.23,22.22,22.22,13800.0,18.8444,18.8444,18.8359,18.8359,13800.0
2010-03-26 13:35:00,22.22,22.23,22.22,22.22,22500.0,18.8359,18.8444,18.8359,18.8359,22500.0
2010-03-26 13:40:00,22.22,22.23,22.21,22.21,17700.0,18.8359,18.8444,18.8274,18.8274,17700.0
2010-03-26 13:45:00,22.21,22.21,22.18,22.19,19200.0,18.8274,18.8274,18.802,18.8104,19200.0
2010-03-26 13:50:00,22.19,22.21,22.19,22.21,25800.0,18.8104,18.8274,18.8104,18.8274,25800.0
2010-03-26 13:55:00,22.2,22.23,22.19,22.22,27000.0,18.8189,18.8444,18.8104,18.8359,27000.0
2010-03-26 14:00:00,22.22,22.24,22.2,22.24,46200.0,18.8359,18.8528,18.8189,18.8528,46200.0
2010-03-26 14:05:00,22.24,22.3,22.24,22.3,35100.0,18.8528,18.9037,18.8528,18.9037,35100.0
2010-03-26 14:10:00,22.3,22.3,22.29,22.3,43800.0,18.9037,18.9037,18.8952,18.9037,43800.0
2010-03-26 14:15:00,22.3,22.33,22.3,22.33,41400.0,18.9037,18.9291,18.9037,18.9291,41400.0
2010-03-26 14:20:00,22.33,22.33,22.29,22.3,29400.0,18.9291,18.9291,18.8952,18.9037,29400.0
2010-03-26 14:25:00,22.3,22.34,22.3,22.34,21300.0,18.9037,18.9376,18.9037,18.9376,21300.0
2010-03-26 14:30:00,22.34,22.36,22.34,22.35,28200.0,18.9376,18.9546,18.9376,18.9461,28200.0
2010-03-26 14:35:00,22.35,22.37,22.34,22.36,25500.0,18.9461,18.963,18.9376,18.9546,25500.0
2010-03-26 14:40:00,22.36,22.37,22.35,22.35,27600.0,18.9546,18.963,18.9461,18.9461,27600.0
2010-03-26 14:45:00,22.35,22.35,22.33,22.34,24900.0,18.9461,18.9461,18.9291,18.9376,24900.0
2010-03-26 14:50:00,22.34,22.36,22.33,22.36,29400.0,18.9376,18.9546,18.9291,18.9546,29400.0
2010-03-26 14:55:00,22.35,22.35,22.33,22.33,30900.0,18.9461,18.9461,18.9291,18.9291,30900.0
2010-03-26 15:00:00,22.33,22.34,22.31,22.31,30900.0,18.9291,18.9376,18.9122,18.9122,30900.0
2010-03-26 15:05:00,22.29,22.3,22.28,22.28,29400.0,18.8952,18.9037,18.8867,18.8867,29400.0
2010-03-26 15:10:00,22.28,22.29,22.28,22.29,34500.0,18.8867,18.8952,18.8867,18.8952,34500.0
2010-03-26 15:15:00,22.3,22.3,22.27,22.27,24900.0,18.9037,18.9037,18.8783,18.8783,24900.0
2010-03-26 15:20:00,22.27,22.27,22.25,22.25,22800.0,18.8783,18.8783,18.8613,18.8613,22800.0
2010-03-26 15:25:00,22.26,22.3,22.25,22.29,37200.0,18.8698,18.9037,18.8613,18.8952,37200.0
2010-03-26 15:30:00,22.29,22.29,22.25,22.25,31200.0,18.8952,18.8952,18.8613,18.8613,31200.0
2010-03-26 15:35:00,22.25,22.28,22.25,22.28,51000.0,18.8613,18.8867,18.8613,18.8867,51000.0
2010-03-26 15:40:00,22.28,22.28,22.27,22.28,31500.0,18.8867,18.8867,18.8783,18.8867,31500.0
2010-03-26 15:45:00,22.27,22.27,22.24,22.25,70500.0,18.8783,18.8783,18.8528,18.8613,70500.0
2010-03-26 15:50:00,22.25,22.29,22.25,22.27,57600.0,18.8613,18.8952,18.8613,18.8783,57600.0
2010-03-26 15:55:00,22.27,22.29,22.27,22.28,132000.0,18.8783,18.8952,18.8783,18.8867,132000.0
2010-03-29 09:30:00,22.38,22.42,22.28,22.39,30000.0,18.9715,19.0054,18.8867,18.98,30000.0
2010-03-29 09:35:00,22.39,22.42,22.36,22.38,24000.0,18.98,19.0054,18.9546,18.9715,24000.0
2010-03-29 09:40:00,22.38,22.45,22.36,22.42,26400.0,18.9715,19.0308,18.9546,19.0054,26400.0
2010-03-29 09:45:00,22.42,22.46,22.41,22.44,73500.0,19.0054,19.0393,18.9969,19.0224,73500.0
2010-03-29 09:50:00,22.44,22.46,22.43,22.44,36600.0,19.0224,19.0393,19.0139,19.0224,36600.0
2010-03-29 09:55:00,22.44,22.45,22.42,22.42,24000.0,19.0224,19.0308,19.0054,19.0054,24000.0
2010-03-29 10:00:00,22.41,22.41,22.37,22.39,35400.0,18.9969,18.9969,18.963,18.98,35400.0
2010-03-29 10:05:00,22.39,22.39,22.35,22.35,29100.0,18.98,18.98,18.9461,18.9461,29100.0
2010-03-29 10:10:00,22.35,22.36,22.34,22.35,11700.0,18.9461,18.9546,18.9376,18.9461,11700.0
2010-03-29 10:15:00,22.35,22.35,22.33,22.34,14400.0,18.9461,18.9461,18.9291,18.9376,14400.0
2010-03-29 10:20:00,22.34,22.35,22.31,22.33,54000.0,18.9376,18.9461,18.9122,18.9291,54000.0
2010-03-29 10:25:00,22.33,22.36,22.33,22.35,18600.0,18.9291,18.9546,18.9291,18.9461,18600.0
2010-03-29 10:30:00,22.35,22.35,22.33,22.35,43800.0,18.9461,18.9461,18.9291,18.9461,43800.0
2010-03-29 10:35:00,22.35,22.38,22.35,22.37,10800.0,18.9461,18.9715,18.9461,18.963,10800.0
2010-03-29 10:40:00,22.36,22.37,22.35,22.36,8100.0,18.9546,18.963,18.9461,18.9546,8100.0
2010-03-29 10:45:00,22.36,22.38,22.36,22.38,10200.0,18.9546,18.9715,18.9546,18.9715,10200.0
2010-03-29 10:50:00,22.38,22.4,22.38,22.38,23100.0,18.9715,18.9885,18.9715,18.9715,23100.0
2010-03-29 10:55:00,22.37,22.38,22.35,22.37,10200.0,18.963,18.9715,18.9461,18.963,10200.0
2010-03-29 11:00:00,22.37,22.38,22.36,22.37,5400.0,18.963,18.9715,18.9546,18.963,5400.0
2010-03-29 11:05:00,22.37,22.39,22.37,22.39,10200.0,18.963,18.98,18.963,18.98,10200.0
2010-03-29 11:10:00,22.38,22.39,22.38,22.39,6000.0,18.9715,18.98,18.9715,18.98,6000.0
2010-03-29 11:15:00,22.39,22.39,22.38,22.38,6000.0,18.98,18.98,18.9715,18.9715,6000.0
2010-03-29 11:20:00,22.39,22.4,22.39,22.4,21900.0,18.98,18.9885,18.98,18.9885,21900.0
2010-03-29 11:25:00,22.4,22.41,22.4,22.4,24300.0,18.9885,18.9969,18.9885,18.9885,24300.0
2010-03-29 11:30:00,22.4,22.4,22.4,22.4,1800.0,18.9885,18.9885,18.9885,18.9885,1800.0
2010-03-29 11:35:00,22.39,22.39,22.36,22.36,11700.0,18.98,18.98,18.9546,18.9546,11700.0
2010-03-29 11:40:00,22.36,22.36,22.35,22.35,4500.0,18.9546,18.9546,18.9461,18.9461,4500.0
2010-03-29 11:45:00,22.36,22.38,22.36,22.37,6600.0,18.9546,18.9715,18.9546,18.963,6600.0
2010-03-29 11:50:00,22.37,22.38,22.37,22.37,4800.0,18.963,18.9715,18.963,18.963,4800.0
2010-03-29 11:55:00,22.37,22.38,22.37,22.37,5700.0,18.963,18.9715,18.963,18.963,5700.0
2010-03-29 12:00:00,22.37,22.38,22.37,22.38,3900.0,18.963,18.9715,18.963,18.9715,3900.0
2010-03-29 12:05:00,22.38,22.38,22.37,22.37,1500.0,18.9715,18.9715,18.963,18.963,1500.0
2010-03-29 12:10:00,22.37,22.37,22.37,22.37,3000.0,18.963,18.963,18.963,18.963,3000.0
2010-03-29 12:15:00,22.37,22.37,22.36,22.36,3300.0,18.963,18.963,18.9546,18.9546,3300.0
2010-03-29 12:20:00,22.35,22.35,22.34,22.34,900.0,18.9461,18.9461,18.9376,18.9376,900.0
2010-03-29 12:25:00,22.34,22.36,22.34,22.36,3600.0,18.9376,18.9546,18.9376,18.9546,3600.0
2010-03-29 12:30:00,22.36,22.36,22.35,22.35,5100.0,18.9546,18.9546,18.9461,18.9461,5100.0
2010-03-29 12:35:00,22.35,22.36,22.35,22.35,4200.0,18.9461,18.9546,18.9461,18.9461,4200.0
2010-03-29 12:40:00,22.35,22.36,22.35,22.36,11400.0,18.9461,18.9546,18.9461,18.9546,11400.0
2010-03-29 12:45:00,22.36,22.38,22.35,22.37,18900.0,18.9546,18.9715,18.9461,18.963,18900.0
2010-03-29 12:50:00,22.38,22.39,22.36,22.36,18900.0,18.9715,18.98,18.9546,18.9546,18900.0
2010-03-29 12:55:00,22.36,22.37,22.34,22.34,18000.0,18.9546,18.963,18.9376,18.9376,18000.0
2010-03-29 13:00:00,22.34,22.36,22.33,22.35,4800.0,18.9376,18.9546,18.9291,18.9461,4800.0
2010-03-29 13:05:00,22.36,22.36,22.35,22.36,7500.0,18.9546,18.9546,18.9461,18.9546,7500.0
2010-03-29 13:10:00,22.35,22.37,22.34,22.34,17400.0,18.9461,18.963,18.9376,18.9376,17400.0
2010-03-29 13:15:00,22.34,22.35,22.34,22.35,3600.0,18.9376,18.9461,18.9376,18.9461,3600.0
2010-03-29 13:20:00,22.35,22.35,22.34,22.35,2400.0,18.9461,18.9461,18.9376,18.9461,2400.0
2010-03-29 13:25:00,22.34,22.34,22.34,22.34,1200.0,18.9376,18.9376,18.9376,18.9376,1200.0
2010-03-29 13:30:00,22.35,22.36,22.35,22.35,3900.0,18.9461,18.9546,18.9461,18.9461,3900.0
2010-03-29 13:35:00,22.35,22.35,22.33,22.33,5700.0,18.9461,18.9461,18.9291,18.9291,5700.0
2010-03-29 13:40:00,22.34,22.34,22.33,22.33,28800.0,18.9376,18.9376,18.9291,18.9291,28800.0
2010-03-29 13:45:00,22.34,22.35,22.33,22.34,25200.0,18.9376,18.9461,18.9291,18.9376,25200.0
2010-03-29 13:50:00,22.34,22.35,22.34,22.35,6300.0,18.9376,18.9461,18.9376,18.9461,6300.0
2010-03-29 13:55:00,22.35,22.35,22.34,22.34,13200.0,18.9461,18.9461,18.9376,18.9376,13200.0
2010-03-29 14:00:00,22.34,22.34,22.33,22.34,9000.0,18.9376,18.9376,18.9291,18.9376,9000.0
2010-03-29 14:05:00,22.34,22.35,22.33,22.34,23700.0,18.9376,18.9461,18.9291,18.9376,23700.0
2010-03-29 14:10:00,22.33,22.34,22.33,22.34,22800.0,18.9291,18.9376,18.9291,18.9376,22800.0
2010-03-29 14:15:00,22.34,22.34,22.33,22.34,10200.0,18.9376,18.9376,18.9291,18.9376,10200.0
2010-03-29 14:20:00,22.34,22.34,22.33,22.34,23700.0,18.9376,18.9376,18.9291,18.9376,23700.0
2010-03-29 14:25:00,22.34,22.35,22.33,22.35,87300.0,18.9376,18.9461,18.9291,18.9461,87300.0
2010-03-29 14:30:00,22.35,22.35,22.34,22.34,12600.0,18.9461,18.9461,18.9376,18.9376,12600.0
2010-03-29 14:35:00,22.34,22.36,22.34,22.34,18300.0,18.9376,18.9546,18.9376,18.9376,18300.0
2010-03-29 14:40:00,22.34,22.34,22.33,22.33,7500.0,18.9376,18.9376,18.9291,18.9291,7500.0
2010-03-29 14:45:00,22.34,22.35,22.34,22.34,5400.0,18.9376,18.9461,18.9376,18.9376,5400.0
2010-03-29 14:50:00,22.34,22.35,22.34,22.35,5700.0,18.9376,18.9461,18.9376,18.9461,5700.0
2010-03-29 14:55:00,22.35,22.35,22.34,22.34,10800.0,18.9461,18.9461,18.9376,18.9376,10800.0
2010-03-29 15:00:00,22.34,22.35,22.33,22.33,23100.0,18.9376,18.9461,18.9291,18.9291,23100.0
2010-03-29 15:05:00,22.33,22.35,22.33,22.34,19200.0,18.9291,18.9461,18.9291,18.9376,19200.0
2010-03-29 15:10:00,22.34,22.34,22.33,22.34,15600.0,18.9376,18.9376,18.9291,18.9376,15600.0
2010-03-29 15:15:00,22.34,22.34,22.33,22.34,31500.0,18.9376,18.9376,18.9291,18.9376,31500.0
2010-03-29 15:20:00,22.34,22.34,22.33,22.33,26700.0,18.9376,18.9376,18.9291,18.9291,26700.0
2010-03-29 15:25:00,22.34,22.36,22.33,22.34,22500.0,18.9376,18.9546,18.9291,18.9376,22500.0
2010-03-29 15:30:00,22.34,22.34,22.33,22.34,28500.0,18.9376,18.9376,18.9291,18.9376,28500.0
2010-03-29 15:35:00,22.34,22.35,22.33,22.33,33300.0,18.9376,18.9461,18.9291,18.9291,33300.0
2010-03-29 15:40:00,22.33,22.35,22.33,22.34,46200.0,18.9291,18.9461,18.9291,18.9376,46200.0
2010-03-29 15:45:00,22.34,22.34,22.33,22.34,76200.0,18.9376,18.9376,18.9291,18.9376,76200.0
2010-03-29 15:50:00,22.34,22.34,22.33,22.33,69000.0,18.9376,18.9376,18.9291,18.9291,69000.0
2010-03-29 15:55:00,22.33,22.35,22.32,22.34,126300.0,18.9291,18.9461,18.9206,18.9376,126300.0
2010-03-30 09:30:00,22.35,22.4,22.33,22.39,20700.0,18.9461,18.9885,18.9291,18.98,20700.0
2010-03-30 09:35:00,22.38,22.39,22.36,22.36,12000.0,18.9715,18.98,18.9546,18.9546,12000.0
2010-03-30 09:40:00,22.37,22.38,22.36,22.37,17100.0,18.963,18.9715,18.9546,18.963,17100.0
2010-03-30 09:45:00,22.37,22.39,22.35,22.38,20700.0,18.963,18.98,18.9461,18.9715,20700.0
2010-03-30 09:50:00,22.39,22.42,22.38,22.41,47400.0,18.98,19.0054,18.9715,18.9969,47400.0
2010-03-30 09:55:00,22.42,22.46,22.41,22.46,23400.0,19.0054,19.0393,18.9969,19.0393,23400.0
2010-03-30 10:00:00,22.46,22.47,22.42,22.45,30300.0,19.0393,19.0478,19.0054,19.0308,30300.0
2010-03-30 10:05:00,22.46,22.46,22.42,22.44,37800.0,19.0393,19.0393,19.0054,19.0224,37800.0
2010-03-30 10:10:00,22.44,22.44,22.42,22.44,27900.0,19.0224,19.0224,19.0054,19.0224,27900.0
2010-03-30 10:15:00,22.44,22.45,22.38,22.38,16200.0,19.0224,19.0308,18.9715,18.9715,16200.0
2010-03-30 10:20:00,22.37,22.4,22.37,22.39,22200.0,18.963,18.9885,18.963,18.98,22200.0
2010-03-30 10:25:00,22.4,22.4,22.37,22.39,15000.0,18.9885,18.9885,18.963,18.98,15000.0
2010-03-30 10:30:00,22.39,22.39,22.38,22.39,11100.0,18.98,18.98,18.9715,18.98,11100.0
2010-03-30 10:35:00,22.39,22.39,22.37,22.38,18900.0,18.98,18.98,18.963,18.9715,18900.0
2010-03-30 10:40:00,22.38,22.39,22.37,22.38,23100.0,18.9715,18.98,18.963,18.9715,23100.0
2010-03-30 10:45:00,22.38,22.4,22.37,22.39,26700.0,18.9715,18.9885,18.963,18.98,26700.0
2010-03-30 10:50:00,22.39,22.4,22.38,22.39,24600.0,18.98,18.9885,18.9715,18.98,24600.0
2010-03-30 10:55:00,22.39,22.4,22.37,22.37,20100.0,18.98,18.9885,18.963,18.963,20100.0
2010-03-30 11:00:00,22.37,22.37,22.33,22.35,33000.0,18.963,18.963,18.9291,18.9461,33000.0
2010-03-30 11:05:00,22.35,22.35,22.34,22.35,29400.0,18.9461,18.9461,18.9376,18.9461,29400.0
2010-03-30 11:10:00,22.36,22.36,22.33,22.35,56400.0,18.9546,18.9546,18.9291,18.9461,56400.0
2010-03-30 11:15:00,22.35,22.35,22.33,22.34,11700.0,18.9461,18.9461,18.9291,18.9376,11700.0
2010-03-30 11:20:00,22.33,22.35,22.33,22.34,72000.0,18.9291,18.9461,18.9291,18.9376,72000.0
2010-03-30 11:25:00,22.34,22.37,22.33,22.35,27000.0,18.9376,18.963,18.9291,18.9461,27000.0
2010-03-30 11:30:00,22.35,22.36,22.35,22.35,11400.0,18.9461,18.9546,18.9461,18.9461,11400.0
2010-03-30 11:35:00,22.35,22.38,22.35,22.38,28500.0,18.9461,18.9715,18.9461,18.9715,28500.0
2010-03-30 11:40:00,22.38,22.4,22.37,22.4,18000.0,18.9715,18.9885,18.963,18.9885,18000.0
2010-03-30 11:45:00,22.39,22.39,22.38,22.39,12900.0,18.98,18.98,18.9715,18.98,12900.0
2010-03-30 11:50:00,22.39,22.4,22.39,22.39,29700.0,18.98,18.9885,18.98,18.98,29700.0
2010-03-30 11:55:00,22.37,22.38,22.37,22.37,7500.0,18.963,18.9715,18.963,18.963,7500.0
2010-03-30 12:00:00,22.38,22.4,22.38,22.39,15900.0,18.9715,18.9885,18.9715,18.98,15900.0
2010-03-30 12:05:00,22.39,22.4,22.39,22.4,21000.0,18.98,18.9885,18.98,18.9885,21000.0
2010-03-30 12:10:00,22.39,22.4,22.39,22.39,17100.0,18.98,18.9885,18.98,18.98,17100.0
2010-03-30 12:15:00,22.4,22.4,22.38,22.38,13500.0,18.9885,18.9885,18.9715,18.9715,13500.0
2010-03-30 12:20:00,22.39,22.39,22.38,22.38,9600.0,18.98,18.98,18.9715,18.9715,9600.0
2010-03-30 12:25:00,22.38,22.4,22.38,22.39,9300.0,18.9715,18.9885,18.9715,18.98,9300.0
2010-03-30 12:30:00,22.39,22.42,22.39,22.41,57300.0,18.98,19.0054,18.98,18.9969,57300.0
2010-03-30 12:35:00,22.41,22.41,22.37,22.37,17100.0,18.9969,18.9969,18.963,18.963,17100.0
2010-03-30 12:40:00,22.38,22.39,22.38,22.39,5100.0,18.9715,18.98,18.9715,18.98,5100.0
2010-03-30 12:45:00,22.39,22.39,22.37,22.37,15000.0,18.98,18.98,18.963,18.963,15000.0
2010-03-30 12:50:00,22.37,22.37,22.36,22.36,10800.0,18.963,18.963,18.9546,18.9546,10800.0
2010-03-30 12:55:00,22.37,22.38,22.36,22.37,8700.0,18.963,18.9715,18.9546,18.963,8700.0
2010-03-30 13:00:00,22.37,22.37,22.35,22.35,9300.0,18.963,18.963,18.9461,18.9461,9300.0
2010-03-30 13:05:00,22.35,22.35,22.34,22.34,22200.0,18.9461,18.9461,18.9376,18.9376,22200.0
2010-03-30 13:10:00,22.34,22.36,22.34,22.35,15300.0,18.9376,18.9546,18.9376,18.9461,15300.0
2010-03-30 13:15:00,22.35,22.36,22.34,22.34,14100.0,18.9461,18.9546,18.9376,18.9376,14100.0
2010-03-30 13:20:00,22.35,22.36,22.34,22.34,43200.0,18.9461,18.9546,18.9376,18.9376,43200.0
2010-03-30 13:25:00,22.34,22.34,22.33,22.34,182100.0,18.9376,18.9376,18.9291,18.9376,182100.0
2010-03-30 13:30:00,22.34,22.35,22.34,22.34,9300.0,18.9376,18.9461,18.9376,18.9376,9300.0
2010-03-30 13:35:00,22.34,22.35,22.33,22.34,18000.0,18.9376,18.9461,18.9291,18.9376,18000.0
2010-03-30 13:40:00,22.33,22.34,22.33,22.34,13800.0,18.9291,18.9376,18.9291,18.9376,13800.0
2010-03-30 13:45:00,22.34,22.34,22.33,22.34,57300.0,18.9376,18.9376,18.9291,18.9376,57300.0
2010-03-30 13:50:00,22.34,22.34,22.33,22.34,29700.0,18.9376,18.9376,18.9291,18.9376,29700.0
2010-03-30 13:55:00,22.35,22.35,22.34,22.34,4200.0,18.9461,18.9461,18.9376,18.9376,4200.0
2010-03-30 14:00:00,22.34,22.34,22.34,22.34,8100.0,18.9376,18.9376,18.9376,18.9376,8100.0
2010-03-30 14:05:00,22.34,22.35,22.34,22.35,27300.0,18.9376,18.9461,18.9376,18.9461,27300.0
2010-03-30 14:10:00,22.35,22.36,22.34,22.35,10800.0,18.9461,18.9546,18.9376,18.9461,10800.0
2010-03-30 14:15:00,22.34,22.35,22.34,22.34,12300.0,18.9376,18.9461,18.9376,18.9376,12300.0
2010-03-30 14:20:00,22.34,22.34,22.33,22.33,24300.0,18.9376,18.9376,18.9291,18.9291,24300.0
2010-03-30 14:25:00,22.33,22.33,22.31,22.32,32100.0,18.9291,18.9291,18.9122,18.9206,32100.0
2010-03-30 14:30:00,22.32,22.34,22.32,22.34,23700.0,18.9206,18.9376,18.9206,18.9376,23700.0
2010-03-30 14:35:00,22.34,22.34,22.31,22.32,46500.0,18.9376,18.9376,18.9122,18.9206,46500.0
2010-03-30 14:40:00,22.32,22.33,22.32,22.33,20400.0,18.9206,18.9291,18.9206,18.9291,20400.0
2010-03-30 14:45:00,22.33,22.33,22.32,22.33,20700.0,18.9291,18.9291,18.9206,18.9291,20700.0
2010-03-30 14:50:00,22.33,22.34,22.33,22.34,20700.0,18.9291,18.9376,18.9291,18.9376,20700.0
2010-03-30 14:55:00,22.34,22.35,22.32,22.33,15300.0,18.9376,18.9461,18.9206,18.9291,15300.0
2010-03-30 15:00:00,22.33,22.35,22.33,22.34,20400.0,18.9291,18.9461,18.9291,18.9376,20400.0
2010-03-30 15:05:00,22.34,22.34,22.33,22.33,17100.0,18.9376,18.9376,18.9291,18.9291,17100.0
2010-03-30 15:10:00,22.33,22.33,22.32,22.33,17100.0,18.9291,18.9291,18.9206,18.9291,17100.0
2010-03-30 15:15:00,22.33,22.35,22.33,22.34,30900.0,18.9291,18.9461,18.9291,18.9376,30900.0
2010-03-30 15:20:00,22.35,22.36,22.34,22.35,29400.0,18.9461,18.9546,18.9376,18.9461,29400.0
2010-03-30 15:25:00,22.35,22.37,22.35,22.36,34500.0,18.9461,18.963,18.9461,18.9546,34500.0
2010-03-30 15:30:00,22.35,22.36,22.35,22.36,33900.0,18.9461,18.9546,18.9461,18.9546,33900.0
2010-03-30 15:35:00,22.36,22.37,22.36,22.36,56700.0,18.9546,18.963,18.9546,18.9546,56700.0
2010-03-30 15:40:00,22.36,22.37,22.36,22.36,58800.0,18.9546,18.963,18.9546,18.9546,58800.0
2010-03-30 15:45:00,22.36,22.36,22.33,22.33,116400.0,18.9546,18.9546,18.9291,18.9291,116400.0
2010-03-30 15:50:00,22.33,22.34,22.33,22.33,98100.0,18.9291,18.9376,18.9291,18.9291,98100.0
2010-03-30 15:55:00,22.34,22.35,22.33,22.33,128700.0,18.9376,18.9461,18.9291,18.9291,128700.0
2010-03-31 09:30:00,22.27,22.29,22.21,22.25,23100.0,18.8783,18.8952,18.8274,18.8613,23100.0
2010-03-31 09:35:00,22.25,22.31,22.25,22.28,12900.0,18.8613,18.9122,18.8613,18.8867,12900.0
2010-03-31 09:40:00,22.29,22.32,22.28,22.3,50100.0,18.8952,18.9206,18.8867,18.9037,50100.0
2010-03-31 09:45:00,22.3,22.38,22.28,22.37,73200.0,18.9037,18.9715,18.8867,18.963,73200.0
2010-03-31 09:50:00,22.37,22.44,22.36,22.43,51300.0,18.963,19.0224,18.9546,19.0139,51300.0
2010-03-31 09:55:00,22.44,22.44,22.4,22.42,44100.0,19.0224,19.0224,18.9885,19.0054,44100.0
2010-03-31 10:00:00,22.41,22.43,22.33,22.34,35400.0,18.9969,19.0139,18.9291,18.9376,35400.0
2010-03-31 10:05:00,22.33,22.35,22.31,22.35,30600.0,18.9291,18.9461,18.9122,18.9461,30600.0
2010-03-31 10:10:00,22.35,22.35,22.31,22.33,24600.0,18.9461,18.9461,18.9122,18.9291,24600.0
2010-03-31 10:15:00,22.33,22.34,22.31,22.33,37800.0,18.9291,18.9376,18.9122,18.9291,37800.0
2010-03-31 10:20:00,22.35,22.39,22.34,22.37,18600.0,18.9461,18.98,18.9376,18.963,18600.0
2010-03-31 10:25:00,22.37,22.38,22.33,22.35,8400.0,18.963,18.9715,18.9291,18.9461,8400.0
2010-03-31 10:30:00,22.35,22.4,22.34,22.4,18000.0,18.9461,18.9885,18.9376,18.9885,18000.0
2010-03-31 10:35:00,22.38,22.43,22.38,22.4,22500.0,18.9715,19.0139,18.9715,18.9885,22500.0
2010-03-31 10:40:00,22.38,22.41,22.35,22.36,15300.0,18.9715,18.9969,18.9461,18.9546,15300.0
2010-03-31 10:45:00,22.37,22.37,22.35,22.37,15000.0,18.963,18.963,18.9461,18.963,15000.0
2010-03-31 10:50:00,22.37,22.37,22.35,22.37,23700.0,18.963,18.963,18.9461,18.963,23700.0
2010-03-31 10:55:00,22.36,22.38,22.35,22.37,24000.0,18.9546,18.9715,18.9461,18.963,24000.0
2010-03-31 11:00:00,22.36,22.38,22.36,22.37,21000.0,18.9546,18.9715,18.9546,18.963,21000.0
2010-03-31 11:05:00,22.37,22.39,22.36,22.37,33900.0,18.963,18.98,18.9546,18.963,33900.0
2010-03-31 11:10:00,22.37,22.38,22.36,22.37,9000.0,18.963,18.9715,18.9546,18.963,9000.0
2010-03-31 11:15:00,22.37,22.38,22.37,22.37,9300.0,18.963,18.9715,18.963,18.963,9300.0
2010-03-31 11:20:00,22.37,22.4,22.37,22.39,11100.0,18.963,18.9885,18.963,18.98,11100.0
2010-03-31 11:25:00,22.39,22.39,22.36,22.37,14400.0,18.98,18.98,18.9546,18.963,14400.0
2010-03-31 11:30:00,22.37,22.4,22.37,22.4,21000.0,18.963,18.9885,18.963,18.9885,21000.0
2010-03-31 11:35:00,22.4,22.42,22.39,22.42,47700.0,18.9885,19.0054,18.98,19.0054,47700.0
2010-03-31 11:40:00,22.42,22.46,22.42,22.43,53100.0,19.0054,19.0393,19.0054,19.0139,53100.0
2010-03-31 11:45:00,22.42,22.46,22.42,22.45,58800.0,19.0054,19.0393,19.0054,19.0308,58800.0
2010-03-31 11:50:00,22.45,22.46,22.43,22.43,7800.0,19.0308,19.0393,19.0139,19.0139,7800.0
2010-03-31 11:55:00,22.44,22.45,22.43,22.44,10800.0,19.0224,19.0308,19.0139,19.0224,10800.0
2010-03-31 12:00:00,22.44,22.45,22.43,22.44,21000.0,19.0224,19.0308,19.0139,19.0224,21000.0
2010-03-31 12:05:00,22.44,22.45,22.43,22.44,16800.0,19.0224,19.0308,19.0139,19.0224,16800.0
2010-03-31 12:10:00,22.43,22.44,22.43,22.44,9900.0,19.0139,19.0224,19.0139,19.0224,9900.0
2010-03-31 12:15:00,22.44,22.46,22.44,22.46,7500.0,19.0224,19.0393,19.0224,19.0393,7500.0
2010-03-31 12:20:00,22.47,22.47,22.44,22.44,5400.0,19.0478,19.0478,19.0224,19.0224,5400.0
2010-03-31 12:25:00,22.44,22.45,22.44,22.44,14700.0,19.0224,19.0308,19.0224,19.0224,14700.0
2010-03-31 12:30:00,22.44,22.46,22.43,22.45,29400.0,19.0224,19.0393,19.0139,19.0308,29400.0
2010-03-31 12:35:00,22.45,22.49,22.45,22.49,13200.0,19.0308,19.0648,19.0308,19.0648,13200.0
2010-03-31 12:40:00,22.49,22.49,22.47,22.48,20700.0,19.0648,19.0648,19.0478,19.0563,20700.0
2010-03-31 12:45:00,22.48,22.5,22.47,22.49,44700.0,19.0563,19.0732,19.0478,19.0648,44700.0
2010-03-31 12:50:00,22.49,22.5,22.49,22.49,10800.0,19.0648,19.0732,19.0648,19.0648,10800.0
2010-03-31 12:55:00,22.5,22.5,22.49,22.49,15900.0,19.0732,19.0732,19.0648,19.0648,15900.0
2010-03-31 13:00:00,22.49,22.49,22.49,22.49,12000.0,19.0648,19.0648,19.0648,19.0648,12000.0
2010-03-31 13:05:00,22.49,22.5,22.48,22.5,44400.0,19.0648,19.0732,19.0563,19.0732,44400.0
2010-03-31 13:10:00,22.5,22.53,22.5,22.52,22500.0,19.0732,19.0987,19.0732,19.0902,22500.0
2010-03-31 13:15:00,22.51,22.52,22.51,22.52,12300.0,19.0817,19.0902,19.0817,19.0902,12300.0
2010-03-31 13:20:00,22.51,22.52,22.51,22.52,11100.0,19.0817,19.0902,19.0817,19.0902,11100.0
2010-03-31 13:25:00,22.52,22.54,22.52,22.54,8100.0,19.0902,19.1071,19.0902,19.1071,8100.0
2010-03-31 13:30:00,22.54,22.58,22.54,22.55,73200.0,19.1071,19.141,19.1071,19.1156,73200.0
2010-03-31 13:35:00,22.55,22.56,22.55,22.55,23700.0,19.1156,19.1241,19.1156,19.1156,23700.0
2010-03-31 13:40:00,22.55,22.57,22.54,22.57,10800.0,19.1156,19.1326,19.1071,19.1326,10800.0
2010-03-31 13:45:00,22.56,22.58,22.56,22.58,15000.0,19.1241,19.141,19.1241,19.141,15000.0
2010-03-31 13:50:00,22.58,22.59,22.57,22.59,13500.0,19.141,19.1495,19.1326,19.1495,13500.0
2010-03-31 13:55:00,22.58,22.61,22.58,22.6,36300.0,19.141,19.1665,19.141,19.158,36300.0
2010-03-31 14:00:00,22.61,22.61,22.59,22.59,27000.0,19.1665,19.1665,19.1495,19.1495,27000.0
2010-03-31 14:05:00,22.59,22.6,22.58,22.58,25500.0,19.1495,19.158,19.141,19.141,25500.0
2010-03-31 14:10:00,22.59,22.6,22.58,22.59,21600.0,19.1495,19.158,19.141,19.1495,21600.0
2010-03-31 14:15:00,22.59,22.59,22.57,22.57,12300.0,19.1495,19.1495,19.1326,19.1326,12300.0
2010-03-31 14:20:00,22.57,22.57,22.57,22.57,11400.0,19.1326,19.1326,19.1326,19.1326,11400.0
2010-03-31 14:25:00,22.57,22.59,22.57,22.58,26100.0,19.1326,19.1495,19.1326,19.141,26100.0
2010-03-31 14:30:00,22.58,22.63,22.58,22.62,97500.0,19.141,19.1834,19.141,19.175,97500.0
2010-03-31 14:35:00,22.62,22.64,22.62,22.64,47700.0,19.175,19.1919,19.175,19.1919,47700.0
2010-03-31 14:40:00,22.64,22.68,22.63,22.65,118500.0,19.1919,19.2258,19.1834,19.2004,118500.0
2010-03-31 14:45:00,22.65,22.65,22.63,22.63,32400.0,19.2004,19.2004,19.1834,19.1834,32400.0
2010-03-31 14:50:00,22.63,22.64,22.62,22.62,44100.0,19.1834,19.1919,19.175,19.175,44100.0
2010-03-31 14:55:00,22.62,22.64,22.62,22.63,54900.0,19.175,19.1919,19.175,19.1834,54900.0
2010-03-31 15:00:00,22.63,22.64,22.62,22.63,53100.0,19.1834,19.1919,19.175,19.1834,53100.0
2010-03-31 15:05:00,22.63,22.65,22.62,22.63,28800.0,19.1834,19.2004,19.175,19.1834,28800.0
2010-03-31 15:10:00,22.64,22.64,22.62,22.63,62700.0,19.1919,19.1919,19.175,19.1834,62700.0
2010-03-31 15:15:00,22.63,22.63,22.58,22.58,64800.0,19.1834,19.1834,19.141,19.141,64800.0
2010-03-31 15:20:00,22.58,22.58,22.57,22.58,81600.0,19.141,19.141,19.1326,19.141,81600.0
2010-03-31 15:25:00,22.58,22.61,22.58,22.6,54900.0,19.141,19.1665,19.141,19.158,54900.0
2010-03-31 15:30:00,22.6,22.62,22.58,22.6,57000.0,19.158,19.175,19.141,19.158,57000.0
2010-03-31 15:35:00,22.6,22.6,22.58,22.59,60600.0,19.158,19.158,19.141,19.1495,60600.0
2010-03-31 15:40:00,22.6,22.6,22.58,22.59,80400.0,19.158,19.158,19.141,19.1495,80400.0
2010-03-31 15:45:00,22.58,22.59,22.55,22.55,95700.0,19.141,19.1495,19.1156,19.1156,95700.0
2010-03-31 15:50:00,22.55,22.58,22.55,22.57,94800.0,19.1156,19.141,19.1156,19.1326,94800.0
2010-03-31 15:55:00,22.57,22.58,22.55,22.56,170400.0,19.1326,19.141,19.1156,19.1241,170400.0
2010-04-01 09:30:00,22.6,22.9,22.6,22.88,106500.0,19.158,19.4123,19.158,19.3954,106500.0
2010-04-01 09:35:00,22.88,22.94,22.86,22.89,146100.0,19.3954,19.4462,19.3784,19.4038,146100.0
2010-04-01 09:40:00,22.89,22.9,22.83,22.85,139500.0,19.4038,19.4123,19.353,19.3699,139500.0
2010-04-01 09:45:00,22.85,22.89,22.84,22.85,60900.0,19.3699,19.4038,19.3615,19.3699,60900.0
2010-04-01 09:50:00,22.85,22.86,22.84,22.86,64200.0,19.3699,19.3784,19.3615,19.3784,64200.0
2010-04-01 09:55:00,22.85,22.93,22.85,22.91,114300.0,19.3699,19.4377,19.3699,19.4208,114300.0
2010-04-01 10:00:00,22.92,22.93,22.91,22.91,23700.0,19.4293,19.4377,19.4208,19.4208,23700.0
2010-04-01 10:05:00,22.91,22.93,22.91,22.91,33600.0,19.4208,19.4377,19.4208,19.4208,33600.0
2010-04-01 10:10:00,22.91,22.93,22.88,22.91,45000.0,19.4208,19.4377,19.3954,19.4208,45000.0
2010-04-01 10:15:00,22.91,22.92,22.9,22.91,32100.0,19.4208,19.4293,19.4123,19.4208,32100.0
2010-04-01 10:20:00,22.91,22.93,22.9,22.9,68700.0,19.4208,19.4377,19.4123,19.4123,68700.0
2010-04-01 10:25:00,22.9,22.91,22.87,22.87,43200.0,19.4123,19.4208,19.3869,19.3869,43200.0
2010-04-01 10:30:00,22.88,22.88,22.84,22.84,34200.0,19.3954,19.3954,19.3615,19.3615,34200.0
2010-04-01 10:35:00,22.85,22.86,22.84,22.86,24000.0,19.3699,19.3784,19.3615,19.3784,24000.0
2010-04-01 10:40:00,22.86,22.87,22.85,22.86,32700.0,19.3784,19.3869,19.3699,19.3784,32700.0
2010-04-01 10:45:00,22.86,22.86,22.85,22.85,31500.0,19.3784,19.3784,19.3699,19.3699,31500.0
2010-04-01 10:50:00,22.85,22.86,22.85,22.85,54300.0,19.3699,19.3784,19.3699,19.3699,54300.0
2010-04-01 10:55:00,22.85,22.87,22.83,22.85,35100.0,19.3699,19.3869,19.353,19.3699,35100.0
2010-04-01 11:00:00,22.85,22.85,22.83,22.83,42600.0,19.3699,19.3699,19.353,19.353,42600.0
2010-04-01 11:05:00,22.83,22.83,22.82,22.83,15300.0,19.353,19.353,19.3445,19.353,15300.0
2010-04-01 11:10:00,22.83,22.83,22.8,22.81,39300.0,19.353,19.353,19.3275,19.336,39300.0
2010-04-01 11:15:00,22.81,22.81,22.8,22.8,9600.0,19.336,19.336,19.3275,19.3275,9600.0
2010-04-01 11:20:00,22.8,22.8,22.78,22.8,19800.0,19.3275,19.3275,19.3106,19.3275,19800.0
2010-04-01 11:25:00,22.8,22.82,22.79,22.82,13500.0,19.3275,19.3445,19.3191,19.3445,13500.0
2010-04-01 11:30:00,22.82,22.82,22.8,22.81,12900.0,19.3445,19.3445,19.3275,19.336,12900.0
2010-04-01 11:35:00,22.82,22.82,22.81,22.82,8400.0,19.3445,19.3445,19.336,19.3445,8400.0
2010-04-01 11:40:00,22.82,22.83,22.81,22.83,8700.0,19.3445,19.353,19.336,19.353,8700.0
2010-04-01 11:45:00,22.84,22.85,22.84,22.84,14100.0,19.3615,19.3699,19.3615,19.3615,14100.0
2010-04-01 11:50:00,22.84,22.84,22.83,22.83,16200.0,19.3615,19.3615,19.353,19.353,16200.0
2010-04-01 11:55:00,22.84,22.84,22.83,22.83,7500.0,19.3615,19.3615,19.353,19.353,7500.0
2010-04-01 12:00:00,22.84,22.85,22.83,22.83,22500.0,19.3615,19.3699,19.353,19.353,22500.0
2010-04-01 12:05:00,22.83,22.83,22.82,22.82,19200.0,19.353,19.353,19.3445,19.3445,19200.0
2010-04-01 12:10:00,22.81,22.82,22.81,22.81,18600.0,19.336,19.3445,19.336,19.336,18600.0
2010-04-01 12:15:00,22.81,22.82,22.81,22.81,10800.0,19.336,19.3445,19.336,19.336,10800.0
2010-04-01 12:20:00,22.81,22.82,22.8,22.81,17700.0,19.336,19.3445,19.3275,19.336,17700.0
2010-04-01 12:25:00,22.82,22.82,22.81,22.81,12000.0,19.3445,19.3445,19.336,19.336,12000.0
2010-04-01 12:30:00,22.81,22.81,22.79,22.79,6600.0,19.336,19.336,19.3191,19.3191,6600.0
2010-04-01 12:35:00,22.79,22.8,22.79,22.8,15600.0,19.3191,19.3275,19.3191,19.3275,15600.0
2010-04-01 12:40:00,22.79,22.81,22.79,22.81,10500.0,19.3191,19.336,19.3191,19.336,10500.0
2010-04-01 12:45:00,22.8,22.81,22.8,22.8,8100.0,19.3275,19.336,19.3275,19.3275,8100.0
2010-04-01 12:50:00,22.8,22.8,22.77,22.78,20700.0,19.3275,19.3275,19.3021,19.3106,20700.0
2010-04-01 12:55:00,22.79,22.79,22.78,22.78,7800.0,19.3191,19.3191,19.3106,19.3106,7800.0
2010-04-01 13:00:00,22.78,22.79,22.78,22.78,9900.0,19.3106,19.3191,19.3106,19.3106,9900.0
2010-04-01 13:05:00,22.78,22.78,22.77,22.78,15900.0,19.3106,19.3106,19.3021,19.3106,15900.0
2010-04-01 13:10:00,22.78,22.79,22.78,22.78,11100.0,19.3106,19.3191,19.3106,19.3106,11100.0
2010-04-01 13:15:00,22.78,22.79,22.77,22.77,11700.0,19.3106,19.3191,19.3021,19.3021,11700.0
2010-04-01 13:20:00,22.77,22.78,22.77,22.77,6000.0,19.3021,19.3106,19.3021,19.3021,6000.0
2010-04-01 13:25:00,22.77,22.77,22.77,22.77,7500.0,19.3021,19.3021,19.3021,19.3021,7500.0
2010-04-01 13:30:00,22.77,22.77,22.77,22.77,12600.0,19.3021,19.3021,19.3021,19.3021,12600.0
2010-04-01 13:35:00,22.77,22.78,22.77,22.77,15900.0,19.3021,19.3106,19.3021,19.3021,15900.0
2010-04-01 13:40:00,22.77,22.77,22.75,22.76,21600.0,19.3021,19.3021,19.2852,19.2936,21600.0
2010-04-01 13:45:00,22.76,22.76,22.7,22.72,18900.0,19.2936,19.2936,19.2428,19.2597,18900.0
2010-04-01 13:50:00,22.72,22.72,22.69,22.69,14100.0,19.2597,19.2597,19.2343,19.2343,14100.0
2010-04-01 13:55:00,22.69,22.7,22.68,22.68,22200.0,19.2343,19.2428,19.2258,19.2258,22200.0
2010-04-01 14:00:00,22.69,22.7,22.68,22.69,15000.0,19.2343,19.2428,19.2258,19.2343,15000.0
2010-04-01 14:05:00,22.68,22.69,22.67,22.67,16800.0,19.2258,19.2343,19.2173,19.2173,16800.0
2010-04-01 14:10:00,22.68,22.69,22.68,22.69,6600.0,19.2258,19.2343,19.2258,19.2343,6600.0
2010-04-01 14:15:00,22.69,22.72,22.69,22.72,16800.0,19.2343,19.2597,19.2343,19.2597,16800.0
2010-04-01 14:20:00,22.72,22.72,22.72,22.72,13500.0,19.2597,19.2597,19.2597,19.2597,13500.0
2010-04-01 14:25:00,22.72,22.73,22.7,22.71,26700.0,19.2597,19.2682,19.2428,19.2513,26700.0
2010-04-01 14:30:00,22.7,22.72,22.69,22.7,71700.0,19.2428,19.2597,19.2343,19.2428,71700.0
2010-04-01 14:35:00,22.69,22.69,22.67,22.68,22800.0,19.2343,19.2343,19.2173,19.2258,22800.0
2010-04-01 14:40:00,22.68,22.69,22.65,22.69,21300.0,19.2258,19.2343,19.2004,19.2343,21300.0
2010-04-01 14:45:00,22.69,22.71,22.68,22.71,16200.0,19.2343,19.2513,19.2258,19.2513,16200.0
2010-04-01 14:50:00,22.72,22.73,22.69,22.69,26100.0,19.2597,19.2682,19.2343,19.2343,26100.0
2010-04-01 14:55:00,22.69,22.7,22.67,22.7,16200.0,19.2343,19.2428,19.2173,19.2428,16200.0
2010-04-01 15:00:00,22.7,22.71,22.7,22.7,29100.0,19.2428,19.2513,19.2428,19.2428,29100.0
2010-04-01 15:05:00,22.69,22.71,22.68,22.71,14100.0,19.2343,19.2513,19.2258,19.2513,14100.0
2010-04-01 15:10:00,22.7,22.71,22.69,22.69,26700.0,19.2428,19.2513,19.2343,19.2343,26700.0
2010-04-01 15:15:00,22.69,22.71,22.69,22.69,30000.0,19.2343,19.2513,19.2343,19.2343,30000.0
2010-04-01 15:20:00,22.69,22.73,22.69,22.73,18300.0,19.2343,19.2682,19.2343,19.2682,18300.0
2010-04-01 15:25:00,22.72,22.73,22.71,22.71,20100.0,19.2597,19.2682,19.2513,19.2513,20100.0
2010-04-01 15:30:00,22.71,22.76,22.71,22.75,66300.0,19.2513,19.2936,19.2513,19.2852,66300.0
2010-04-01 15:35:00,22.75,22.75,22.73,22.73,54900.0,19.2852,19.2852,19.2682,19.2682,54900.0
2010-04-01 15:40:00,22.73,22.75,22.73,22.74,47700.0,19.2682,19.2852,19.2682,19.2767,47700.0
2010-04-01 15:45:00,22.74,22.75,22.73,22.74,99600.0,19.2767,19.2852,19.2682,19.2767,99600.0
2010-04-01 15:50:00,22.74,22.75,22.73,22.75,135300.0,19.2767,19.2852,19.2682,19.2852,135300.0
2010-04-01 15:55:00,22.75,22.77,22.74,22.75,221100.0,19.2852,19.3021,19.2767,19.2852,221100.0
2010-04-05 09:30:00,22.73,22.82,22.73,22.75,25200.0,19.2682,19.3445,19.2682,19.2852,25200.0
2010-04-05 09:35:00,22.75,22.75,22.69,22.72,5100.0,19.2852,19.2852,19.2343,19.2597,5100.0
2010-04-05 09:40:00,22.73,22.75,22.72,22.73,44700.0,19.2682,19.2852,19.2597,19.2682,44700.0
2010-04-05 09:45:00,22.73,22.79,22.73,22.76,75300.0,19.2682,19.3191,19.2682,19.2936,75300.0
2010-04-05 09:50:00,22.75,22.77,22.75,22.75,56700.0,19.2852,19.3021,19.2852,19.2852,56700.0
2010-04-05 09:55:00,22.75,22.77,22.75,22.75,11100.0,19.2852,19.3021,19.2852,19.2852,11100.0
2010-04-05 10:00:00,22.76,22.79,22.76,22.79,53100.0,19.2936,19.3191,19.2936,19.3191,53100.0
2010-04-05 10:05:00,22.78,22.82,22.78,22.8,75000.0,19.3106,19.3445,19.3106,19.3275,75000.0
2010-04-05 10:10:00,22.8,22.83,22.8,22.82,34500.0,19.3275,19.353,19.3275,19.3445,34500.0
2010-04-05 10:15:00,22.82,22.83,22.82,22.82,30600.0,19.3445,19.353,19.3445,19.3445,30600.0
2010-04-05 10:20:00,22.82,22.84,22.82,22.83,44700.0,19.3445,19.3615,19.3445,19.353,44700.0
2010-04-05 10:25:00,22.83,22.84,22.83,22.84,15600.0,19.353,19.3615,19.353,19.3615,15600.0
2010-04-05 10:30:00,22.84,22.85,22.82,22.83,33900.0,19.3615,19.3699,19.3445,19.353,33900.0
2010-04-05 10:35:00,22.83,22.84,22.83,22.83,26400.0,19.353,19.3615,19.353,19.353,26400.0
2010-04-05 10:40:00,22.84,22.86,22.83,22.86,12900.0,19.3615,19.3784,19.353,19.3784,12900.0
2010-04-05 10:45:00,22.87,22.88,22.87,22.88,21600.0,19.3869,19.3954,19.3869,19.3954,21600.0
2010-04-05 10:50:00,22.87,22.89,22.87,22.87,14400.0,19.3869,19.4038,19.3869,19.3869,14400.0
2010-04-05 10:55:00,22.87,22.89,22.87,22.88,33300.0,19.3869,19.4038,19.3869,19.3954,33300.0
2010-04-05 11:00:00,22.88,22.89,22.87,22.87,38100.0,19.3954,19.4038,19.3869,19.3869,38100.0
2010-04-05 11:05:00,22.87,22.89,22.86,22.88,36900.0,19.3869,19.4038,19.3784,19.3954,36900.0
2010-04-05 11:10:00,22.88,22.88,22.88,22.88,12300.0,19.3954,19.3954,19.3954,19.3954,12300.0
2010-04-05 11:15:00,22.88,22.89,22.88,22.88,17100.0,19.3954,19.4038,19.3954,19.3954,17100.0
2010-04-05 11:20:00,22.88,22.89,22.87,22.88,53700.0,19.3954,19.4038,19.3869,19.3954,53700.0
2010-04-05 11:25:00,22.89,22.92,22.89,22.92,65700.0,19.4038,19.4293,19.4038,19.4293,65700.0
2010-04-05 11:30:00,22.91,22.93,22.91,22.92,38700.0,19.4208,19.4377,19.4208,19.4293,38700.0
2010-04-05 11:35:00,22.92,22.93,22.92,22.93,21900.0,19.4293,19.4377,19.4293,19.4377,21900.0
2010-04-05 11:40:00,22.92,22.93,22.92,22.93,7800.0,19.4293,19.4377,19.4293,19.4377,7800.0
2010-04-05 11:45:00,22.93,22.94,22.93,22.94,14400.0,19.4377,19.4462,19.4377,19.4462,14400.0
2010-04-05 11:50:00,22.94,22.94,22.93,22.94,7800.0,19.4462,19.4462,19.4377,19.4462,7800.0
2010-04-05 11:55:00,22.93,22.94,22.93,22.93,14700.0,19.4377,19.4462,19.4377,19.4377,14700.0
2010-04-05 12:00:00,22.94,22.94,22.93,22.94,6600.0,19.4462,19.4462,19.4377,19.4462,6600.0
2010-04-05 12:05:00,22.94,22.95,22.93,22.94,11400.0,19.4462,19.4547,19.4377,19.4462,11400.0
2010-04-05 12:10:00,22.94,22.95,22.94,22.94,17100.0,19.4462,19.4547,19.4462,19.4462,17100.0
2010-04-05 12:15:00,22.94,22.94,22.94,22.94,5100.0,19.4462,19.4462,19.4462,19.4462,5100.0
2010-04-05 12:20:00,22.94,22.95,22.94,22.94,27600.0,19.4462,19.4547,19.4462,19.4462,27600.0
2010-04-05 12:25:00,22.94,22.94,22.94,22.94,6600.0,19.4462,19.4462,19.4462,19.4462,6600.0
2010-04-05 12:30:00,22.94,22.95,22.94,22.95,7200.0,19.4462,19.4547,19.4462,19.4547,7200.0
2010-04-05 12:35:00,22.95,22.95,22.94,22.94,14400.0,19.4547,19.4547,19.4462,19.4462,14400.0
2010-04-05 12:40:00,22.94,22.95,22.94,22.95,16800.0,19.4462,19.4547,19.4462,19.4547,16800.0
2010-04-05 12:45:00,22.95,22.95,22.94,22.95,30300.0,19.4547,19.4547,19.4462,19.4547,30300.0
2010-04-05 12:50:00,22.94,22.95,22.94,22.95,32400.0,19.4462,19.4547,19.4462,19.4547,32400.0
2010-04-05 12:55:00,22.95,22.95,22.94,22.95,9600.0,19.4547,19.4547,19.4462,19.4547,9600.0
2010-04-05 13:00:00,22.95,22.95,22.94,22.95,6900.0,19.4547,19.4547,19.4462,19.4547,6900.0
2010-04-05 13:05:00,22.95,22.95,22.93,22.94,74700.0,19.4547,19.4547,19.4377,19.4462,74700.0
2010-04-05 13:10:00,22.94,22.95,22.94,22.94,3600.0,19.4462,19.4547,19.4462,19.4462,3600.0
2010-04-05 13:15:00,22.94,22.95,22.94,22.95,37500.0,19.4462,19.4547,19.4462,19.4547,37500.0
2010-04-05 13:20:00,22.95,22.95,22.94,22.94,11400.0,19.4547,19.4547,19.4462,19.4462,11400.0
2010-04-05 13:25:00,22.94,22.97,22.94,22.96,52800.0,19.4462,19.4717,19.4462,19.4632,52800.0
2010-04-05 13:30:00,22.96,22.98,22.96,22.98,35700.0,19.4632,19.4801,19.4632,19.4801,35700.0
2010-04-05 13:35:00,22.98,22.98,22.97,22.97,21900.0,19.4801,19.4801,19.4717,19.4717,21900.0
2010-04-05 13:40:00,22.97,22.97,22.95,22.95,28500.0,19.4717,19.4717,19.4547,19.4547,28500.0
2010-04-05 13:45:00,22.96,22.98,22.95,22.97,97800.0,19.4632,19.4801,19.4547,19.4717,97800.0
2010-04-05 13:50:00,22.97,22.98,22.96,22.97,102300.0,19.4717,19.4801,19.4632,19.4717,102300.0
2010-04-05 13:55:00,22.97,22.97,22.97,22.97,11400.0,19.4717,19.4717,19.4717,19.4717,11400.0
2010-04-05 14:00:00,22.97,22.97,22.96,22.96,13500.0,19.4717,19.4717,19.4632,19.4632,13500.0
2010-04-05 14:05:00,22.96,22.97,22.96,22.97,12600.0,19.4632,19.4717,19.4632,19.4717,12600.0
2010-04-05 14:10:00,22.97,22.98,22.96,22.98,22800.0,19.4717,19.4801,19.4632,19.4801,22800.0
2010-04-05 14:15:00,22.98,22.99,22.98,22.98,30900.0,19.4801,19.4886,19.4801,19.4801,30900.0
2010-04-05 14:20:00,22.98,22.99,22.97,22.98,15900.0,19.4801,19.4886,19.4717,19.4801,15900.0
2010-04-05 14:25:00,22.99,22.99,22.98,22.99,13200.0,19.4886,19.4886,19.4801,19.4886,13200.0
2010-04-05 14:30:00,22.99,22.99,22.98,22.98,18900.0,19.4886,19.4886,19.4801,19.4801,18900.0
2010-04-05 14:35:00,22.98,22.99,22.97,22.98,17700.0,19.4801,19.4886,19.4717,19.4801,17700.0
2010-04-05 14:40:00,22.99,22.99,22.98,22.99,21900.0,19.4886,19.4886,19.4801,19.4886,21900.0
2010-04-05 14:45:00,22.99,22.99,22.98,22.98,15600.0,19.4886,19.4886,19.4801,19.4801,15600.0
2010-04-05 14:50:00,22.98,22.98,22.97,22.98,33000.0,19.4801,19.4801,19.4717,19.4801,33000.0
2010-04-05 14:55:00,22.98,22.98,22.95,22.97,46500.0,19.4801,19.4801,19.4547,19.4717,46500.0
2010-04-05 15:00:00,22.96,22.99,22.96,22.98,38100.0,19.4632,19.4886,19.4632,19.4801,38100.0
2010-04-05 15:05:00,22.99,22.99,22.99,22.99,35400.0,19.4886,19.4886,19.4886,19.4886,35400.0
2010-04-05 15:10:00,22.99,23.0,22.99,23.0,53400.0,19.4886,19.4971,19.4886,19.4971,53400.0
2010-04-05 15:15:00,23.0,23.0,22.99,23.0,38700.0,19.4971,19.4971,19.4886,19.4971,38700.0
2010-04-05 15:20:00,23.0,23.02,23.0,23.02,26100.0,19.4971,19.514,19.4971,19.514,26100.0
2010-04-05 15:25:00,23.02,23.04,23.01,23.03,57900.0,19.514,19.531,19.5056,19.5225,57900.0
2010-04-05 15:30:00,23.03,23.03,23.0,23.01,60300.0,19.5225,19.5225,19.4971,19.5056,60300.0
2010-04-05 15:35:00,23.01,23.02,22.99,22.99,36300.0,19.5056,19.514,19.4886,19.4886,36300.0
2010-04-05 15:40:00,22.99,23.0,22.98,22.98,43200.0,19.4886,19.4971,19.4801,19.4801,43200.0
2010-04-05 15:45:00,22.98,23.01,22.98,23.0,87900.0,19.4801,19.5056,19.4801,19.4971,87900.0
2010-04-05 15:50:00,23.0,23.02,22.99,23.01,109200.0,19.4971,19.514,19.4886,19.5056,109200.0
2010-04-05 15:55:00,23.01,23.02,23.0,23.0,179100.0,19.5056,19.514,19.4971,19.4971,179100.0
2010-04-06 09:30:00,22.92,22.92,22.81,22.81,30900.0,19.4293,19.4293,19.336,19.336,30900.0
2010-04-06 09:35:00,22.8,22.9,22.8,22.9,10800.0,19.3275,19.4123,19.3275,19.4123,10800.0
2010-04-06 09:40:00,22.9,22.92,22.84,22.92,25200.0,19.4123,19.4293,19.3615,19.4293,25200.0
2010-04-06 09:45:00,22.92,22.94,22.92,22.93,10800.0,19.4293,19.4462,19.4293,19.4377,10800.0
2010-04-06 09:50:00,22.93,22.93,22.88,22.91,22200.0,19.4377,19.4377,19.3954,19.4208,22200.0
2010-04-06 09:55:00,22.9,22.94,22.9,22.94,7800.0,19.4123,19.4462,19.4123,19.4462,7800.0
2010-04-06 10:00:00,22.93,22.93,22.88,22.89,9600.0,19.4377,19.4377,19.3954,19.4038,9600.0
2010-04-06 10:05:00,22.89,22.89,22.86,22.88,26100.0,19.4038,19.4038,19.3784,19.3954,26100.0
2010-04-06 10:10:00,22.88,22.91,22.86,22.9,28800.0,19.3954,19.4208,19.3784,19.4123,28800.0
2010-04-06 10:15:00,22.92,22.92,22.89,22.89,4200.0,19.4293,19.4293,19.4038,19.4038,4200.0
2010-04-06 10:20:00,22.89,22.9,22.83,22.84,21600.0,19.4038,19.4123,19.353,19.3615,21600.0
2010-04-06 10:25:00,22.84,22.86,22.84,22.86,19500.0,19.3615,19.3784,19.3615,19.3784,19500.0
2010-04-06 10:30:00,22.86,22.87,22.84,22.84,11400.0,19.3784,19.3869,19.3615,19.3615,11400.0
2010-04-06 10:35:00,22.84,22.87,22.83,22.85,39600.0,19.3615,19.3869,19.353,19.3699,39600.0
2010-04-06 10:40:00,22.85,22.87,22.85,22.86,12000.0,19.3699,19.3869,19.3699,19.3784,12000.0
2010-04-06 10:45:00,22.86,22.88,22.85,22.87,12300.0,19.3784,19.3954,19.3699,19.3869,12300.0
2010-04-06 10:50:00,22.87,22.89,22.87,22.89,19500.0,19.3869,19.4038,19.3869,19.4038,19500.0
2010-04-06 10:55:00,22.89,22.9,22.88,22.89,11100.0,19.4038,19.4123,19.3954,19.4038,11100.0
2010-04-06 11:00:00,22.89,22.91,22.88,22.9,33300.0,19.4038,19.4208,19.3954,19.4123,33300.0
2010-04-06 11:05:00,22.89,22.92,22.89,22.91,12000.0,19.4038,19.4293,19.4038,19.4208,12000.0
2010-04-06 11:10:00,22.92,22.92,22.91,22.92,26100.0,19.4293,19.4293,19.4208,19.4293,26100.0
2010-04-06 11:15:00,22.92,22.93,22.91,22.93,21000.0,19.4293,19.4377,19.4208,19.4377,21000.0
2010-04-06 11:20:00,22.93,22.94,22.92,22.93,9900.0,19.4377,19.4462,19.4293,19.4377,9900.0
2010-04-06 11:25:00,22.93,22.93,22.91,22.92,11700.0,19.4377,19.4377,19.4208,19.4293,11700.0
2010-04-06 11:30:00,22.91,22.94,22.91,22.92,12600.0,19.4208,19.4462,19.4208,19.4293,12600.0
2010-04-06 11:35:00,22.92,22.94,22.91,22.92,17100.0,19.4293,19.4462,19.4208,19.4293,17100.0
2010-04-06 11:40:00,22.92,22.93,22.92,22.92,13800.0,19.4293,19.4377,19.4293,19.4293,13800.0
2010-04-06 11:45:00,22.92,22.93,22.92,22.92,9900.0,19.4293,19.4377,19.4293,19.4293,9900.0
2010-04-06 11:50:00,22.92,22.93,22.91,22.92,15600.0,19.4293,19.4377,19.4208,19.4293,15600.0
2010-04-06 11:55:00,22.92,22.93,22.92,22.93,25200.0,19.4293,19.4377,19.4293,19.4377,25200.0
2010-04-06 12:00:00,22.93,22.94,22.93,22.93,10200.0,19.4377,19.4462,19.4377,19.4377,10200.0
2010-04-06 12:05:00,22.93,22.96,22.92,22.96,29400.0,19.4377,19.4632,19.4293,19.4632,29400.0
2010-04-06 12:10:00,22.95,22.97,22.95,22.97,19500.0,19.4547,19.4717,19.4547,19.4717,19500.0
2010-04-06 12:15:00,22.97,23.0,22.97,22.99,22800.0,19.4717,19.4971,19.4717,19.4886,22800.0
2010-04-06 12:20:00,22.99,23.01,22.99,23.0,30600.0,19.4886,19.5056,19.4886,19.4971,30600.0
2010-04-06 12:25:00,23.0,23.02,23.0,23.01,39900.0,19.4971,19.514,19.4971,19.5056,39900.0
2010-04-06 12:30:00,23.01,23.02,23.01,23.02,23700.0,19.5056,19.514,19.5056,19.514,23700.0
2010-04-06 12:35:00,23.02,23.03,23.01,23.02,20400.0,19.514,19.5225,19.5056,19.514,20400.0
2010-04-06 12:40:00,23.02,23.02,23.01,23.01,20400.0,19.514,19.514,19.5056,19.5056,20400.0
2010-04-06 12:45:00,23.02,23.02,23.02,23.02,5400.0,19.514,19.514,19.514,19.514,5400.0
2010-04-06 12:50:00,23.02,23.04,23.02,23.04,25200.0,19.514,19.531,19.514,19.531,25200.0
2010-04-06 12:55:00,23.03,23.07,23.03,23.06,18300.0,19.5225,19.5564,19.5225,19.5479,18300.0
2010-04-06 13:00:00,23.07,23.09,23.07,23.09,63600.0,19.5564,19.5734,19.5564,19.5734,63600.0
2010-04-06 13:05:00,23.08,23.09,23.08,23.09,53100.0,19.5649,19.5734,19.5649,19.5734,53100.0
2010-04-06 13:10:00,23.08,23.09,23.08,23.08,23700.0,19.5649,19.5734,19.5649,19.5649,23700.0
2010-04-06 13:15:00,23.08,23.09,23.08,23.09,17400.0,19.5649,19.5734,19.5649,19.5734,17400.0
2010-04-06 13:20:00,23.09,23.1,23.08,23.08,59100.0,19.5734,19.5819,19.5649,19.5649,59100.0
2010-04-06 13:25:00,23.09,23.09,23.08,23.09,16800.0,19.5734,19.5734,19.5649,19.5734,16800.0
2010-04-06 13:30:00,23.09,23.09,23.08,23.08,29700.0,19.5734,19.5734,19.5649,19.5649,29700.0
2010-04-06 13:35:00,23.08,23.11,23.08,23.11,54000.0,19.5649,19.5903,19.5649,19.5903,54000.0
2010-04-06 13:40:00,23.1,23.13,23.1,23.12,70500.0,19.5819,19.6073,19.5819,19.5988,70500.0
2010-04-06 13:45:00,23.12,23.14,23.12,23.13,33000.0,19.5988,19.6158,19.5988,19.6073,33000.0
2010-04-06 13:50:00,23.13,23.15,23.13,23.15,39000.0,19.6073,19.6242,19.6073,19.6242,39000.0
2010-04-06 13:55:00,23.15,23.15,23.12,23.12,33300.0,19.6242,19.6242,19.5988,19.5988,33300.0
2010-04-06 14:00:00,23.12,23.15,23.11,23.15,31200.0,19.5988,19.6242,19.5903,19.6242,31200.0
2010-04-06 14:05:00,23.15,23.15,23.12,23.13,18000.0,19.6242,19.6242,19.5988,19.6073,18000.0
2010-04-06 14:10:00,23.12,23.14,23.12,23.12,24000.0,19.5988,19.6158,19.5988,19.5988,24000.0
2010-04-06 14:15:00,23.12,23.13,23.11,23.12,37800.0,19.5988,19.6073,19.5903,19.5988,37800.0
2010-04-06 14:20:00,23.12,23.13,23.12,23.13,20400.0,19.5988,19.6073,19.5988,19.6073,20400.0
2010-04-06 14:25:00,23.12,23.14,23.12,23.13,60900.0,19.5988,19.6158,19.5988,19.6073,60900.0
2010-04-06 14:30:00,23.13,23.15,23.12,23.14,19500.0,19.6073,19.6242,19.5988,19.6158,19500.0
2010-04-06 14:35:00,23.14,23.14,23.13,23.13,19500.0,19.6158,19.6158,19.6073,19.6073,19500.0
2010-04-06 14:40:00,23.14,23.17,23.13,23.15,43800.0,19.6158,19.6412,19.6073,19.6242,43800.0
2010-04-06 14:45:00,23.15,23.15,23.15,23.15,25500.0,19.6242,19.6242,19.6242,19.6242,25500.0
2010-04-06 14:50:00,23.15,23.16,23.14,23.15,68100.0,19.6242,19.6327,19.6158,19.6242,68100.0
2010-04-06 14:55:00,23.15,23.16,23.15,23.15,24000.0,19.6242,19.6327,19.6242,19.6242,24000.0
2010-04-06 15:00:00,23.15,23.16,23.15,23.15,28800.0,19.6242,19.6327,19.6242,19.6242,28800.0
2010-04-06 15:05:00,23.15,23.17,23.15,23.16,55800.0,19.6242,19.6412,19.6242,19.6327,55800.0
2010-04-06 15:10:00,23.16,23.18,23.16,23.17,39600.0,19.6327,19.6497,19.6327,19.6412,39600.0
2010-04-06 15:15:00,23.17,23.17,23.16,23.16,37800.0,19.6412,19.6412,19.6327,19.6327,37800.0
2010-04-06 15:20:00,23.17,23.24,23.16,23.22,200700.0,19.6412,19.7005,19.6327,19.6836,200700.0
2010-04-06 15:25:00,23.22,23.28,23.22,23.28,142200.0,19.6836,19.7344,19.6836,19.7344,142200.0
2010-04-06 15:30:00,23.28,23.28,23.24,23.24,172500.0,19.7344,19.7344,19.7005,19.7005,172500.0
2010-04-06 15:35:00,23.24,23.26,23.23,23.26,78300.0,19.7005,19.7175,19.6921,19.7175,78300.0
2010-04-06 15:40:00,23.26,23.31,23.24,23.31,114600.0,19.7175,19.7599,19.7005,19.7599,114600.0
2010-04-06 15:45:00,23.31,23.31,23.27,23.29,145500.0,19.7599,19.7599,19.726,19.7429,145500.0
2010-04-06 15:50:00,23.29,23.29,23.27,23.29,194700.0,19.7429,19.7429,19.726,19.7429,194700.0
2010-04-06 15:55:00,23.29,23.31,23.28,23.29,286500.0,19.7429,19.7599,19.7344,19.7429,286500.0
2010-04-07 09:30:00,23.26,23.41,23.26,23.3,134100.0,19.7175,19.8446,19.7175,19.7514,134100.0
2010-04-07 09:35:00,23.3,23.31,23.23,23.26,56100.0,19.7514,19.7599,19.6921,19.7175,56100.0
2010-04-07 09:40:00,23.26,23.3,23.23,23.25,63600.0,19.7175,19.7514,19.6921,19.709,63600.0
2010-04-07 09:45:00,23.26,23.27,23.22,23.23,27600.0,19.7175,19.726,19.6836,19.6921,27600.0
2010-04-07 09:50:00,23.23,23.27,23.23,23.27,57000.0,19.6921,19.726,19.6921,19.726,57000.0
2010-04-07 09:55:00,23.27,23.27,23.25,23.26,23400.0,19.726,19.726,19.709,19.7175,23400.0
2010-04-07 10:00:00,23.26,23.27,23.23,23.27,35100.0,19.7175,19.726,19.6921,19.726,35100.0
2010-04-07 10:05:00,23.27,23.31,23.26,23.27,61800.0,19.726,19.7599,19.7175,19.726,61800.0
2010-04-07 10:10:00,23.27,23.28,23.27,23.28,73200.0,19.726,19.7344,19.726,19.7344,73200.0
2010-04-07 10:15:00,23.27,23.28,23.24,23.24,611700.0,19.726,19.7344,19.7005,19.7005,611700.0
2010-04-07 10:20:00,23.25,23.25,23.16,23.18,129600.0,19.709,19.709,19.6327,19.6497,129600.0
2010-04-07 10:25:00,23.17,23.18,23.15,23.16,41400.0,19.6412,19.6497,19.6242,19.6327,41400.0
2010-04-07 10:30:00,23.15,23.18,23.15,23.16,52500.0,19.6242,19.6497,19.6242,19.6327,52500.0
2010-04-07 10:35:00,23.17,23.18,23.11,23.11,36300.0,19.6412,19.6497,19.5903,19.5903,36300.0
2010-04-07 10:40:00,23.12,23.12,23.08,23.1,58200.0,19.5988,19.5988,19.5649,19.5819,58200.0
2010-04-07 10:45:00,23.1,23.1,23.08,23.1,9300.0,19.5819,19.5819,19.5649,19.5819,9300.0
2010-04-07 10:50:00,23.1,23.14,23.1,23.14,24300.0,19.5819,19.6158,19.5819,19.6158,24300.0
2010-04-07 10:55:00,23.13,23.13,23.11,23.12,360000.0,19.6073,19.6073,19.5903,19.5988,360000.0
2010-04-07 11:00:00,23.12,23.16,23.12,23.16,27000.0,19.5988,19.6327,19.5988,19.6327,27000.0
2010-04-07 11:05:00,23.17,23.2,23.16,23.2,13800.0,19.6412,19.6666,19.6327,19.6666,13800.0
2010-04-07 11:10:00,23.2,23.21,23.19,23.21,13800.0,19.6666,19.6751,19.6581,19.6751,13800.0
2010-04-07 11:15:00,23.21,23.22,23.17,23.2,38100.0,19.6751,19.6836,19.6412,19.6666,38100.0
2010-04-07 11:20:00,23.2,23.21,23.19,23.21,12900.0,19.6666,19.6751,19.6581,19.6751,12900.0
2010-04-07 11:25:00,23.21,23.25,23.21,23.25,12300.0,19.6751,19.709,19.6751,19.709,12300.0
2010-04-07 11:30:00,23.24,23.26,23.23,23.26,107400.0,19.7005,19.7175,19.6921,19.7175,107400.0
2010-04-07 11:35:00,23.26,23.27,23.24,23.25,26400.0,19.7175,19.726,19.7005,19.709,26400.0
2010-04-07 11:40:00,23.25,23.27,23.25,23.26,29400.0,19.709,19.726,19.709,19.7175,29400.0
2010-04-07 11:45:00,23.26,23.27,23.26,23.27,12300.0,19.7175,19.726,19.7175,19.726,12300.0
2010-04-07 11:50:00,23.27,23.27,23.26,23.27,13500.0,19.726,19.726,19.7175,19.726,13500.0
2010-04-07 11:55:00,23.27,23.28,23.25,23.27,47100.0,19.726,19.7344,19.709,19.726,47100.0
2010-04-07 12:00:00,23.27,23.28,23.26,23.28,20400.0,19.726,19.7344,19.7175,19.7344,20400.0
2010-04-07 12:05:00,23.28,23.28,23.27,23.27,9600.0,19.7344,19.7344,19.726,19.726,9600.0
2010-04-07 12:10:00,23.28,23.28,23.26,23.28,14400.0,19.7344,19.7344,19.7175,19.7344,14400.0
2010-04-07 12:15:00,23.27,23.28,23.26,23.26,4200.0,19.726,19.7344,19.7175,19.7175,4200.0
2010-04-07 12:20:00,23.26,23.27,23.26,23.26,17700.0,19.7175,19.726,19.7175,19.7175,17700.0
2010-04-07 12:25:00,23.26,23.28,23.26,23.27,51300.0,19.7175,19.7344,19.7175,19.726,51300.0
2010-04-07 12:30:00,23.26,23.29,23.26,23.28,23100.0,19.7175,19.7429,19.7175,19.7344,23100.0
2010-04-07 12:35:00,23.28,23.29,23.26,23.29,25500.0,19.7344,19.7429,19.7175,19.7429,25500.0
2010-04-07 12:40:00,23.29,23.29,23.27,23.28,8400.0,19.7429,19.7429,19.726,19.7344,8400.0
2010-04-07 12:45:00,23.27,23.29,23.26,23.27,54000.0,19.726,19.7429,19.7175,19.726,54000.0
2010-04-07 12:50:00,23.27,23.28,23.26,23.27,49800.0,19.726,19.7344,19.7175,19.726,49800.0
2010-04-07 12:55:00,23.26,23.27,23.26,23.27,32100.0,19.7175,19.726,19.7175,19.726,32100.0
2010-04-07 13:00:00,23.28,23.33,23.28,23.33,103800.0,19.7344,19.7768,19.7344,19.7768,103800.0
2010-04-07 13:05:00,23.33,23.34,23.32,23.34,223800.0,19.7768,19.7853,19.7683,19.7853,223800.0
2010-04-07 13:10:00,23.33,23.34,23.33,23.34,81600.0,19.7768,19.7853,19.7768,19.7853,81600.0
2010-04-07 13:15:00,23.34,23.35,23.33,23.35,111600.0,19.7853,19.7938,19.7768,19.7938,111600.0
2010-04-07 13:20:00,23.35,23.39,23.35,23.38,58800.0,19.7938,19.8277,19.7938,19.8192,58800.0
2010-04-07 13:25:00,23.38,23.4,23.36,23.38,31500.0,19.8192,19.8362,19.8023,19.8192,31500.0
2010-04-07 13:30:00,23.38,23.39,23.37,23.38,30600.0,19.8192,19.8277,19.8107,19.8192,30600.0
2010-04-07 13:35:00,23.38,23.39,23.37,23.38,80400.0,19.8192,19.8277,19.8107,19.8192,80400.0
2010-04-07 13:40:00,23.39,23.39,23.35,23.37,61800.0,19.8277,19.8277,19.7938,19.8107,61800.0
2010-04-07 13:45:00,23.37,23.37,23.33,23.34,37500.0,19.8107,19.8107,19.7768,19.7853,37500.0
2010-04-07 13:50:00,23.33,23.34,23.33,23.34,87300.0,19.7768,19.7853,19.7768,19.7853,87300.0
2010-04-07 13:55:00,23.33,23.34,23.32,23.33,41100.0,19.7768,19.7853,19.7683,19.7768,41100.0
2010-04-07 14:00:00,23.33,23.33,23.31,23.32,21600.0,19.7768,19.7768,19.7599,19.7683,21600.0
2010-04-07 14:05:00,23.31,23.32,23.3,23.32,45900.0,19.7599,19.7683,19.7514,19.7683,45900.0
2010-04-07 14:10:00,23.32,23.32,23.3,23.3,20100.0,19.7683,19.7683,19.7514,19.7514,20100.0
2010-04-07 14:15:00,23.3,23.31,23.29,23.31,52500.0,19.7514,19.7599,19.7429,19.7599,52500.0
2010-04-07 14:20:00,23.31,23.31,23.29,23.29,44700.0,19.7599,19.7599,19.7429,19.7429,44700.0
2010-04-07 14:25:00,23.3,23.3,23.27,23.29,24600.0,19.7514,19.7514,19.726,19.7429,24600.0
2010-04-07 14:30:00,23.28,23.29,23.26,23.29,71100.0,19.7344,19.7429,19.7175,19.7429,71100.0
2010-04-07 14:35:00,23.28,23.31,23.28,23.3,67500.0,19.7344,19.7599,19.7344,19.7514,67500.0
2010-04-07 14:40:00,23.3,23.32,23.28,23.31,77700.0,19.7514,19.7683,19.7344,19.7599,77700.0
2010-04-07 14:45:00,23.31,23.31,23.26,23.26,52500.0,19.7599,19.7599,19.7175,19.7175,52500.0
2010-04-07 14:50:00,23.26,23.28,23.25,23.27,36300.0,19.7175,19.7344,19.709,19.726,36300.0
2010-04-07 14:55:00,23.28,23.28,23.25,23.25,32700.0,19.7344,19.7344,19.709,19.709,32700.0
2010-04-07 15:00:00,23.25,23.25,23.21,23.22,41400.0,19.709,19.709,19.6751,19.6836,41400.0
2010-04-07 15:05:00,23.22,23.23,23.21,23.21,117300.0,19.6836,19.6921,19.6751,19.6751,117300.0
2010-04-07 15:10:00,23.22,23.24,23.2,23.23,96600.0,19.6836,19.7005,19.6666,19.6921,96600.0
2010-04-07 15:15:00,23.23,23.27,23.23,23.27,99600.0,19.6921,19.726,19.6921,19.726,99600.0
2010-04-07 15:20:00,23.27,23.28,23.26,23.27,73800.0,19.726,19.7344,19.7175,19.726,73800.0
2010-04-07 15:25:00,23.26,23.29,23.26,23.27,94800.0,19.7175,19.7429,19.7175,19.726,94800.0
2010-04-07 15:30:00,23.27,23.29,23.27,23.28,156300.0,19.726,19.7429,19.726,19.7344,156300.0
2010-04-07 15:35:00,23.28,23.31,23.27,23.27,171900.0,19.7344,19.7599,19.726,19.726,171900.0
2010-04-07 15:40:00,23.28,23.29,23.27,23.28,195900.0,19.7344,19.7429,19.726,19.7344,195900.0
2010-04-07 15:45:00,23.28,23.29,23.28,23.28,141000.0,19.7344,19.7429,19.7344,19.7344,141000.0
2010-04-07 15:50:00,23.29,23.3,23.28,23.28,153900.0,19.7429,19.7514,19.7344,19.7344,153900.0
2010-04-07 15:55:00,23.29,23.29,23.28,23.29,129300.0,19.7429,19.7429,19.7344,19.7429,129300.0
2010-04-08 09:30:00,23.1,23.13,23.04,23.09,132900.0,19.5819,19.6073,19.531,19.5734,132900.0
2010-04-08 09:35:00,23.09,23.11,23.07,23.08,45300.0,19.5734,19.5903,19.5564,19.5649,45300.0
2010-04-08 09:40:00,23.07,23.08,22.97,23.04,141300.0,19.5564,19.5649,19.4717,19.531,141300.0
2010-04-08 09:45:00,23.02,23.06,23.0,23.05,92700.0,19.514,19.5479,19.4971,19.5395,92700.0
2010-04-08 09:50:00,23.05,23.06,23.03,23.05,94500.0,19.5395,19.5479,19.5225,19.5395,94500.0
2010-04-08 09:55:00,23.05,23.06,23.04,23.06,54300.0,19.5395,19.5479,19.531,19.5479,54300.0
2010-04-08 10:00:00,23.07,23.1,23.06,23.08,106800.0,19.5564,19.5819,19.5479,19.5649,106800.0
2010-04-08 10:05:00,23.08,23.11,23.07,23.08,39000.0,19.5649,19.5903,19.5564,19.5649,39000.0
2010-04-08 10:10:00,23.08,23.1,23.07,23.07,45900.0,19.5649,19.5819,19.5564,19.5564,45900.0
2010-04-08 10:15:00,23.07,23.11,23.07,23.11,28200.0,19.5564,19.5903,19.5564,19.5903,28200.0
2010-04-08 10:20:00,23.1,23.15,23.04,23.14,76800.0,19.5819,19.6242,19.531,19.6158,76800.0
2010-04-08 10:25:00,23.14,23.15,23.13,23.13,38100.0,19.6158,19.6242,19.6073,19.6073,38100.0
2010-04-08 10:30:00,23.13,23.17,23.13,23.16,27000.0,19.6073,19.6412,19.6073,19.6327,27000.0
2010-04-08 10:35:00,23.17,23.18,23.15,23.15,34500.0,19.6412,19.6497,19.6242,19.6242,34500.0
2010-04-08 10:40:00,23.15,23.15,23.12,23.13,40200.0,19.6242,19.6242,19.5988,19.6073,40200.0
2010-04-08 10:45:00,23.13,23.19,23.13,23.19,50700.0,19.6073,19.6581,19.6073,19.6581,50700.0
2010-04-08 10:50:00,23.19,23.75,23.18,23.67,1267800.0,19.6581,20.1329,19.6497,20.065,1267800.0
2010-04-08 10:55:00,23.67,23.75,23.22,23.25,1617600.0,20.065,20.1329,19.6836,19.709,1617600.0
2010-04-08 11:00:00,23.25,23.37,23.24,23.34,418800.0,19.709,19.8107,19.7005,19.7853,418800.0
2010-04-08 11:05:00,23.34,23.4,23.31,23.34,174300.0,19.7853,19.8362,19.7599,19.7853,174300.0
2010-04-08 11:10:00,23.34,23.37,23.32,23.35,84300.0,19.7853,19.8107,19.7683,19.7938,84300.0
2010-04-08 11:15:00,23.34,23.35,23.33,23.33,78900.0,19.7853,19.7938,19.7768,19.7768,78900.0
2010-04-08 11:20:00,23.33,23.38,23.33,23.36,30000.0,19.7768,19.8192,19.7768,19.8023,30000.0
2010-04-08 11:25:00,23.36,23.37,23.33,23.34,32100.0,19.8023,19.8107,19.7768,19.7853,32100.0
2010-04-08 11:30:00,23.33,23.35,23.33,23.34,17700.0,19.7768,19.7938,19.7768,19.7853,17700.0
2010-04-08 11:35:00,23.34,23.34,23.33,23.34,25200.0,19.7853,19.7853,19.7768,19.7853,25200.0
2010-04-08 11:40:00,23.34,23.36,23.33,23.35,36900.0,19.7853,19.8023,19.7768,19.7938,36900.0
2010-04-08 11:45:00,23.35,23.35,23.33,23.33,101100.0,19.7938,19.7938,19.7768,19.7768,101100.0
2010-04-08 11:50:00,23.33,23.35,23.32,23.34,96300.0,19.7768,19.7938,19.7683,19.7853,96300.0
2010-04-08 11:55:00,23.33,23.35,23.33,23.34,57600.0,19.7768,19.7938,19.7768,19.7853,57600.0
2010-04-08 12:00:00,23.34,23.35,23.33,23.34,24300.0,19.7853,19.7938,19.7768,19.7853,24300.0
2010-04-08 12:05:00,23.34,23.34,23.33,23.33,49800.0,19.7853,19.7853,19.7768,19.7768,49800.0
2010-04-08 12:10:00,23.33,23.34,23.33,23.34,192000.0,19.7768,19.7853,19.7768,19.7853,192000.0
2010-04-08 12:15:00,23.34,23.34,23.31,23.33,106500.0,19.7853,19.7853,19.7599,19.7768,106500.0
2010-04-08 12:20:00,23.33,23.34,23.33,23.33,35100.0,19.7768,19.7853,19.7768,19.7768,35100.0
2010-04-08 12:25:00,23.34,23.34,23.33,23.33,23400.0,19.7853,19.7853,19.7768,19.7768,23400.0
2010-04-08 12:30:00,23.33,23.34,23.33,23.34,33000.0,19.7768,19.7853,19.7768,19.7853,33000.0
2010-04-08 12:35:00,23.34,23.38,23.33,23.34,141600.0,19.7853,19.8192,19.7768,19.7853,141600.0
2010-04-08 12:40:00,23.34,23.38,23.34,23.37,29400.0,19.7853,19.8192,19.7853,19.8107,29400.0
2010-04-08 12:45:00,23.38,23.43,23.38,23.4,54300.0,19.8192,19.8616,19.8192,19.8362,54300.0
2010-04-08 12:50:00,23.4,23.41,23.36,23.37,31800.0,19.8362,19.8446,19.8023,19.8107,31800.0
2010-04-08 12:55:00,23.36,23.38,23.36,23.37,17100.0,19.8023,19.8192,19.8023,19.8107,17100.0
2010-04-08 13:00:00,23.38,23.4,23.37,23.39,18600.0,19.8192,19.8362,19.8107,19.8277,18600.0
2010-04-08 13:05:00,23.4,23.41,23.38,23.38,36900.0,19.8362,19.8446,19.8192,19.8192,36900.0
2010-04-08 13:10:00,23.38,23.4,23.37,23.38,23400.0,19.8192,19.8362,19.8107,19.8192,23400.0
2010-04-08 13:15:00,23.38,23.4,23.38,23.39,16200.0,19.8192,19.8362,19.8192,19.8277,16200.0
2010-04-08 13:20:00,23.4,23.43,23.39,23.42,30300.0,19.8362,19.8616,19.8277,19.8531,30300.0
2010-04-08 13:25:00,23.43,23.43,23.38,23.38,26100.0,19.8616,19.8616,19.8192,19.8192,26100.0
2010-04-08 13:30:00,23.38,23.4,23.38,23.39,26400.0,19.8192,19.8362,19.8192,19.8277,26400.0
2010-04-08 13:35:00,23.39,23.39,23.37,23.37,37500.0,19.8277,19.8277,19.8107,19.8107,37500.0
2010-04-08 13:40:00,23.37,23.38,23.35,23.37,37500.0,19.8107,19.8192,19.7938,19.8107,37500.0
2010-04-08 13:45:00,23.37,23.38,23.36,23.36,23400.0,19.8107,19.8192,19.8023,19.8023,23400.0
2010-04-08 13:50:00,23.36,23.36,23.34,23.34,39000.0,19.8023,19.8023,19.7853,19.7853,39000.0
2010-04-08 13:55:00,23.34,23.35,23.33,23.34,38100.0,19.7853,19.7938,19.7768,19.7853,38100.0
2010-04-08 14:00:00,23.34,23.35,23.33,23.34,33000.0,19.7853,19.7938,19.7768,19.7853,33000.0
2010-04-08 14:05:00,23.34,23.35,23.32,23.34,36600.0,19.7853,19.7938,19.7683,19.7853,36600.0
2010-04-08 14:10:00,23.34,23.36,23.33,23.36,39000.0,19.7853,19.8023,19.7768,19.8023,39000.0
2010-04-08 14:15:00,23.36,23.37,23.36,23.37,27000.0,19.8023,19.8107,19.8023,19.8107,27000.0
2010-04-08 14:20:00,23.36,23.36,23.34,23.35,33600.0,19.8023,19.8023,19.7853,19.7938,33600.0
2010-04-08 14:25:00,23.35,23.36,23.35,23.36,14400.0,19.7938,19.8023,19.7938,19.8023,14400.0
2010-04-08 14:30:00,23.35,23.37,23.34,23.37,48000.0,19.7938,19.8107,19.7853,19.8107,48000.0
2010-04-08 14:35:00,23.37,23.49,23.37,23.48,152400.0,19.8107,19.9125,19.8107,19.904,152400.0
2010-04-08 14:40:00,23.48,23.53,23.46,23.5,71100.0,19.904,19.9464,19.887,19.9209,71100.0
2010-04-08 14:45:00,23.5,23.55,23.5,23.53,84000.0,19.9209,19.9633,19.9209,19.9464,84000.0
2010-04-08 14:50:00,23.53,23.53,23.48,23.49,39900.0,19.9464,19.9464,19.904,19.9125,39900.0
2010-04-08 14:55:00,23.48,23.52,23.48,23.49,33300.0,19.904,19.9379,19.904,19.9125,33300.0
2010-04-08 15:00:00,23.49,23.52,23.49,23.52,42300.0,19.9125,19.9379,19.9125,19.9379,42300.0
2010-04-08 15:05:00,23.52,23.53,23.49,23.53,109500.0,19.9379,19.9464,19.9125,19.9464,109500.0
2010-04-08 15:10:00,23.53,23.54,23.53,23.53,103200.0,19.9464,19.9548,19.9464,19.9464,103200.0
2010-04-08 15:15:00,23.53,23.55,23.52,23.55,138600.0,19.9464,19.9633,19.9379,19.9633,138600.0
2010-04-08 15:20:00,23.54,23.61,23.54,23.61,184200.0,19.9548,20.0142,19.9548,20.0142,184200.0
2010-04-08 15:25:00,23.61,23.62,23.57,23.58,253500.0,20.0142,20.0227,19.9803,19.9887,253500.0
2010-04-08 15:30:00,23.57,23.59,23.55,23.59,176100.0,19.9803,19.9972,19.9633,19.9972,176100.0
2010-04-08 15:35:00,23.59,23.63,23.58,23.6,248400.0,19.9972,20.0311,19.9887,20.0057,248400.0
2010-04-08 15:40:00,23.6,23.66,23.57,23.64,230700.0,20.0057,20.0566,19.9803,20.0396,230700.0
2010-04-08 15:45:00,23.63,23.69,23.62,23.66,256500.0,20.0311,20.082,20.0227,20.0566,256500.0
2010-04-08 15:50:00,23.65,23.67,23.63,23.66,303900.0,20.0481,20.065,20.0311,20.0566,303900.0
2010-04-08 15:55:00,23.66,23.67,23.62,23.62,441900.0,20.0566,20.065,20.0227,20.0227,441900.0
2010-04-09 09:30:00,23.64,23.66,23.47,23.53,56700.0,20.0396,20.0566,19.8955,19.9464,56700.0
2010-04-09 09:35:00,23.5,23.55,23.49,23.52,41700.0,19.9209,19.9633,19.9125,19.9379,41700.0
2010-04-09 09:40:00,23.53,23.53,23.43,23.46,99900.0,19.9464,19.9464,19.8616,19.887,99900.0
2010-04-09 09:45:00,23.47,23.48,23.41,23.42,73500.0,19.8955,19.904,19.8446,19.8531,73500.0
2010-04-09 09:50:00,23.42,23.44,23.4,23.41,63900.0,19.8531,19.8701,19.8362,19.8446,63900.0
2010-04-09 09:55:00,23.4,23.45,23.4,23.44,84000.0,19.8362,19.8785,19.8362,19.8701,84000.0
2010-04-09 10:00:00,23.44,23.45,23.42,23.43,47400.0,19.8701,19.8785,19.8531,19.8616,47400.0
2010-04-09 10:05:00,23.43,23.45,23.4,23.44,53100.0,19.8616,19.8785,19.8362,19.8701,53100.0
2010-04-09 10:10:00,23.44,23.45,23.42,23.44,89700.0,19.8701,19.8785,19.8531,19.8701,89700.0
2010-04-09 10:15:00,23.43,23.45,23.43,23.44,28800.0,19.8616,19.8785,19.8616,19.8701,28800.0
2010-04-09 10:20:00,23.44,23.49,23.44,23.49,39600.0,19.8701,19.9125,19.8701,19.9125,39600.0
2010-04-09 10:25:00,23.48,23.49,23.41,23.45,41400.0,19.904,19.9125,19.8446,19.8785,41400.0
2010-04-09 10:30:00,23.45,23.49,23.45,23.47,18600.0,19.8785,19.9125,19.8785,19.8955,18600.0
2010-04-09 10:35:00,23.46,23.51,23.46,23.51,76500.0,19.887,19.9294,19.887,19.9294,76500.0
2010-04-09 10:40:00,23.51,23.51,23.45,23.47,61800.0,19.9294,19.9294,19.8785,19.8955,61800.0
2010-04-09 10:45:00,23.47,23.51,23.47,23.49,41100.0,19.8955,19.9294,19.8955,19.9125,41100.0
2010-04-09 10:50:00,23.5,23.5,23.48,23.49,56100.0,19.9209,19.9209,19.904,19.9125,56100.0
2010-04-09 10:55:00,23.49,23.52,23.49,23.52,42600.0,19.9125,19.9379,19.9125,19.9379,42600.0
2010-04-09 11:00:00,23.52,23.66,23.52,23.66,155700.0,19.9379,20.0566,19.9379,20.0566,155700.0
2010-04-09 11:05:00,23.66,23.72,23.65,23.67,134700.0,20.0566,20.1074,20.0481,20.065,134700.0
2010-04-09 11:10:00,23.67,23.67,23.64,23.65,24000.0,20.065,20.065,20.0396,20.0481,24000.0
2010-04-09 11:15:00,23.65,23.66,23.64,23.65,39600.0,20.0481,20.0566,20.0396,20.0481,39600.0
2010-04-09 11:20:00,23.65,23.65,23.62,23.64,30600.0,20.0481,20.0481,20.0227,20.0396,30600.0
2010-04-09 11:25:00,23.63,23.66,23.63,23.66,24600.0,20.0311,20.0566,20.0311,20.0566,24600.0
2010-04-09 11:30:00,23.66,23.72,23.65,23.72,53400.0,20.0566,20.1074,20.0481,20.1074,53400.0
2010-04-09 11:35:00,23.72,23.77,23.71,23.75,78900.0,20.1074,20.1498,20.0989,20.1329,78900.0
2010-04-09 11:40:00,23.75,23.76,23.69,23.69,78600.0,20.1329,20.1413,20.082,20.082,78600.0
2010-04-09 11:45:00,23.68,23.69,23.64,23.64,25500.0,20.0735,20.082,20.0396,20.0396,25500.0
2010-04-09 11:50:00,23.64,23.68,23.64,23.68,30300.0,20.0396,20.0735,20.0396,20.0735,30300.0
2010-04-09 11:55:00,23.68,23.69,23.66,23.67,68100.0,20.0735,20.082,20.0566,20.065,68100.0
2010-04-09 12:00:00,23.67,23.68,23.65,23.65,27300.0,20.065,20.0735,20.0481,20.0481,27300.0
2010-04-09 12:05:00,23.65,23.68,23.65,23.68,50400.0,20.0481,20.0735,20.0481,20.0735,50400.0
2010-04-09 12:10:00,23.68,23.69,23.66,23.68,27300.0,20.0735,20.082,20.0566,20.0735,27300.0
2010-04-09 12:15:00,23.67,23.67,23.65,23.65,31200.0,20.065,20.065,20.0481,20.0481,31200.0
2010-04-09 12:20:00,23.65,23.65,23.65,23.65,28200.0,20.0481,20.0481,20.0481,20.0481,28200.0
2010-04-09 12:25:00,23.65,23.66,23.65,23.65,6300.0,20.0481,20.0566,20.0481,20.0481,6300.0
2010-04-09 12:30:00,23.65,23.65,23.63,23.63,17700.0,20.0481,20.0481,20.0311,20.0311,17700.0
2010-04-09 12:35:00,23.62,23.63,23.61,23.61,11700.0,20.0227,20.0311,20.0142,20.0142,11700.0
2010-04-09 12:40:00,23.61,23.62,23.6,23.61,13200.0,20.0142,20.0227,20.0057,20.0142,13200.0
2010-04-09 12:45:00,23.62,23.62,23.56,23.57,97500.0,20.0227,20.0227,19.9718,19.9803,97500.0
2010-04-09 12:50:00,23.57,23.57,23.55,23.57,19800.0,19.9803,19.9803,19.9633,19.9803,19800.0
2010-04-09 12:55:00,23.57,23.62,23.57,23.62,25800.0,19.9803,20.0227,19.9803,20.0227,25800.0
2010-04-09 13:00:00,23.61,23.62,23.6,23.6,26400.0,20.0142,20.0227,20.0057,20.0057,26400.0
2010-04-09 13:05:00,23.61,23.61,23.58,23.59,24300.0,20.0142,20.0142,19.9887,19.9972,24300.0
2010-04-09 13:10:00,23.59,23.61,23.59,23.61,20700.0,19.9972,20.0142,19.9972,20.0142,20700.0
2010-04-09 13:15:00,23.61,23.63,23.6,23.63,15000.0,20.0142,20.0311,20.0057,20.0311,15000.0
2010-04-09 13:20:00,23.63,23.65,23.62,23.63,47700.0,20.0311,20.0481,20.0227,20.0311,47700.0
2010-04-09 13:25:00,23.63,23.66,23.63,23.65,13800.0,20.0311,20.0566,20.0311,20.0481,13800.0
2010-04-09 13:30:00,23.65,23.66,23.65,23.65,12600.0,20.0481,20.0566,20.0481,20.0481,12600.0
2010-04-09 13:35:00,23.65,23.67,23.65,23.67,47400.0,20.0481,20.065,20.0481,20.065,47400.0
2010-04-09 13:40:00,23.66,23.68,23.66,23.67,31200.0,20.0566,20.0735,20.0566,20.065,31200.0
2010-04-09 13:45:00,23.68,23.68,23.67,23.68,24300.0,20.0735,20.0735,20.065,20.0735,24300.0
2010-04-09 13:50:00,23.68,23.72,23.68,23.71,60900.0,20.0735,20.1074,20.0735,20.0989,60900.0
2010-04-09 13:55:00,23.71,23.72,23.71,23.71,23100.0,20.0989,20.1074,20.0989,20.0989,23100.0
2010-04-09 14:00:00,23.71,23.71,23.65,23.66,63300.0,20.0989,20.0989,20.0481,20.0566,63300.0
2010-04-09 14:05:00,23.66,23.67,23.65,23.65,35100.0,20.0566,20.065,20.0481,20.0481,35100.0
2010-04-09 14:10:00,23.65,23.66,23.63,23.63,36600.0,20.0481,20.0566,20.0311,20.0311,36600.0
2010-04-09 14:15:00,23.63,23.67,23.63,23.67,62400.0,20.0311,20.065,20.0311,20.065,62400.0
2010-04-09 14:20:00,23.67,23.67,23.64,23.65,58500.0,20.065,20.065,20.0396,20.0481,58500.0
2010-04-09 14:25:00,23.65,23.66,23.65,23.66,23100.0,20.0481,20.0566,20.0481,20.0566,23100.0
2010-04-09 14:30:00,23.66,23.68,23.66,23.67,42300.0,20.0566,20.0735,20.0566,20.065,42300.0
2010-04-09 14:35:00,23.68,23.68,23.67,23.68,36900.0,20.0735,20.0735,20.065,20.0735,36900.0
2010-04-09 14:40:00,23.68,23.69,23.68,23.69,19500.0,20.0735,20.082,20.0735,20.082,19500.0
2010-04-09 14:45:00,23.69,23.7,23.69,23.69,28200.0,20.082,20.0905,20.082,20.082,28200.0
2010-04-09 14:50:00,23.69,23.72,23.69,23.72,49500.0,20.082,20.1074,20.082,20.1074,49500.0
2010-04-09 14:55:00,23.72,23.73,23.7,23.72,69900.0,20.1074,20.1159,20.0905,20.1074,69900.0
2010-04-09 15:00:00,23.72,23.73,23.71,23.72,21900.0,20.1074,20.1159,20.0989,20.1074,21900.0
2010-04-09 15:05:00,23.72,23.72,23.7,23.7,30900.0,20.1074,20.1074,20.0905,20.0905,30900.0
2010-04-09 15:10:00,23.7,23.71,23.7,23.71,32100.0,20.0905,20.0989,20.0905,20.0989,32100.0
2010-04-09 15:15:00,23.71,23.71,23.68,23.68,50400.0,20.0989,20.0989,20.0735,20.0735,50400.0
2010-04-09 15:20:00,23.68,23.68,23.65,23.66,91200.0,20.0735,20.0735,20.0481,20.0566,91200.0
2010-04-09 15:25:00,23.65,23.67,23.65,23.67,68700.0,20.0481,20.065,20.0481,20.065,68700.0
2010-04-09 15:30:00,23.67,23.68,23.67,23.67,83400.0,20.065,20.0735,20.065,20.065,83400.0
2010-04-09 15:35:00,23.67,23.7,23.67,23.7,84000.0,20.065,20.0905,20.065,20.0905,84000.0
2010-04-09 15:40:00,23.7,23.7,23.69,23.7,53400.0,20.0905,20.0905,20.082,20.0905,53400.0
2010-04-09 15:45:00,23.7,23.7,23.68,23.69,131400.0,20.0905,20.0905,20.0735,20.082,131400.0
2010-04-09 15:50:00,23.69,23.71,23.68,23.71,110400.0,20.082,20.0989,20.0735,20.0989,110400.0
2010-04-09 15:55:00,23.71,23.76,23.7,23.74,246000.0,20.0989,20.1413,20.0905,20.1244,246000.0
2010-04-12 09:30:00,23.79,23.79,23.71,23.72,80100.0,20.1668,20.1668,20.0989,20.1074,80100.0
2010-04-12 09:35:00,23.72,23.73,23.68,23.68,16800.0,20.1074,20.1159,20.0735,20.0735,16800.0
2010-04-12 09:40:00,23.68,23.85,23.67,23.85,93600.0,20.0735,20.2176,20.065,20.2176,93600.0
2010-04-12 09:45:00,23.83,23.84,23.8,23.83,30300.0,20.2007,20.2092,20.1752,20.2007,30300.0
2010-04-12 09:50:00,23.83,23.85,23.8,23.83,52800.0,20.2007,20.2176,20.1752,20.2007,52800.0
2010-04-12 09:55:00,23.83,23.91,23.82,23.89,91800.0,20.2007,20.2685,20.1922,20.2515,91800.0
2010-04-12 10:00:00,23.88,23.92,23.82,23.92,92400.0,20.2431,20.277,20.1922,20.277,92400.0
2010-04-12 10:05:00,23.91,24.06,23.91,23.99,201300.0,20.2685,20.3956,20.2685,20.3363,201300.0
2010-04-12 10:10:00,23.98,23.99,23.95,23.97,55500.0,20.3278,20.3363,20.3024,20.3194,55500.0
2010-04-12 10:15:00,23.97,23.97,23.91,23.93,41100.0,20.3194,20.3194,20.2685,20.2854,41100.0
2010-04-12 10:20:00,23.93,23.96,23.92,23.95,45900.0,20.2854,20.3109,20.277,20.3024,45900.0
2010-04-12 10:25:00,23.95,23.97,23.94,23.95,28200.0,20.3024,20.3194,20.2939,20.3024,28200.0
2010-04-12 10:30:00,23.95,23.95,23.92,23.93,48000.0,20.3024,20.3024,20.277,20.2854,48000.0
2010-04-12 10:35:00,23.94,23.99,23.92,23.98,83100.0,20.2939,20.3363,20.277,20.3278,83100.0
2010-04-12 10:40:00,23.98,24.03,23.98,24.02,62400.0,20.3278,20.3702,20.3278,20.3617,62400.0
2010-04-12 10:45:00,24.02,24.06,24.02,24.03,58200.0,20.3617,20.3956,20.3617,20.3702,58200.0
2010-04-12 10:50:00,24.03,24.05,24.03,24.05,49800.0,20.3702,20.3872,20.3702,20.3872,49800.0
2010-04-12 10:55:00,24.05,24.09,24.04,24.07,56400.0,20.3872,20.4211,20.3787,20.4041,56400.0
2010-04-12 11:00:00,24.07,24.12,24.05,24.11,59100.0,20.4041,20.4465,20.3872,20.438,59100.0
2010-04-12 11:05:00,24.11,24.12,24.08,24.1,70800.0,20.438,20.4465,20.4126,20.4296,70800.0
2010-04-12 11:10:00,24.1,24.17,24.08,24.17,164400.0,20.4296,20.4889,20.4126,20.4889,164400.0
2010-04-12 11:15:00,24.16,24.18,24.13,24.18,82200.0,20.4804,20.4974,20.455,20.4974,82200.0
2010-04-12 11:20:00,24.18,24.18,24.13,24.14,80400.0,20.4974,20.4974,20.455,20.4635,80400.0
2010-04-12 11:25:00,24.14,24.16,24.14,24.15,106500.0,20.4635,20.4804,20.4635,20.4719,106500.0
2010-04-12 11:30:00,24.15,24.19,24.14,24.19,161100.0,20.4719,20.5058,20.4635,20.5058,161100.0
2010-04-12 11:35:00,24.18,24.19,24.17,24.17,88200.0,20.4974,20.5058,20.4889,20.4889,88200.0
2010-04-12 11:40:00,24.17,24.2,24.17,24.19,196500.0,20.4889,20.5143,20.4889,20.5058,196500.0
2010-04-12 11:45:00,24.18,24.18,24.17,24.18,81600.0,20.4974,20.4974,20.4889,20.4974,81600.0
2010-04-12 11:50:00,24.18,24.18,24.17,24.17,47400.0,20.4974,20.4974,20.4889,20.4889,47400.0
2010-04-12 11:55:00,24.17,24.18,24.16,24.17,86100.0,20.4889,20.4974,20.4804,20.4889,86100.0
2010-04-12 12:00:00,24.17,24.18,24.17,24.17,34500.0,20.4889,20.4974,20.4889,20.4889,34500.0
2010-04-12 12:05:00,24.17,24.18,24.17,24.17,39600.0,20.4889,20.4974,20.4889,20.4889,39600.0
2010-04-12 12:10:00,24.17,24.18,24.17,24.18,14700.0,20.4889,20.4974,20.4889,20.4974,14700.0
2010-04-12 12:15:00,24.18,24.18,24.17,24.17,27000.0,20.4974,20.4974,20.4889,20.4889,27000.0
2010-04-12 12:20:00,24.17,24.18,24.16,24.17,63000.0,20.4889,20.4974,20.4804,20.4889,63000.0
2010-04-12 12:25:00,24.17,24.18,24.17,24.17,19500.0,20.4889,20.4974,20.4889,20.4889,19500.0
2010-04-12 12:30:00,24.17,24.18,24.16,24.17,24000.0,20.4889,20.4974,20.4804,20.4889,24000.0
2010-04-12 12:35:00,24.17,24.18,24.17,24.17,19200.0,20.4889,20.4974,20.4889,20.4889,19200.0
2010-04-12 12:40:00,24.18,24.18,24.16,24.16,20700.0,20.4974,20.4974,20.4804,20.4804,20700.0
2010-04-12 12:45:00,24.16,24.17,24.15,24.16,43500.0,20.4804,20.4889,20.4719,20.4804,43500.0
2010-04-12 12:50:00,24.16,24.17,24.15,24.16,26400.0,20.4804,20.4889,20.4719,20.4804,26400.0
2010-04-12 12:55:00,24.16,24.19,24.16,24.18,30300.0,20.4804,20.5058,20.4804,20.4974,30300.0
2010-04-12 13:00:00,24.19,24.25,24.19,24.23,89100.0,20.5058,20.5567,20.5058,20.5398,89100.0
2010-04-12 13:05:00,24.23,24.24,24.21,24.22,51600.0,20.5398,20.5482,20.5228,20.5313,51600.0
2010-04-12 13:10:00,24.22,24.22,24.2,24.21,51000.0,20.5313,20.5313,20.5143,20.5228,51000.0
2010-04-12 13:15:00,24.21,24.26,24.2,24.25,117600.0,20.5228,20.5652,20.5143,20.5567,117600.0
2010-04-12 13:20:00,24.25,24.26,24.24,24.24,40500.0,20.5567,20.5652,20.5482,20.5482,40500.0
2010-04-12 13:25:00,24.24,24.25,24.24,24.25,93600.0,20.5482,20.5567,20.5482,20.5567,93600.0
2010-04-12 13:30:00,24.25,24.26,24.24,24.24,43200.0,20.5567,20.5652,20.5482,20.5482,43200.0
2010-04-12 13:35:00,24.23,24.24,24.22,24.22,59100.0,20.5398,20.5482,20.5313,20.5313,59100.0
2010-04-12 13:40:00,24.22,24.22,24.19,24.19,28500.0,20.5313,20.5313,20.5058,20.5058,28500.0
2010-04-12 13:45:00,24.19,24.2,24.18,24.2,28500.0,20.5058,20.5143,20.4974,20.5143,28500.0
2010-04-12 13:50:00,24.2,24.21,24.18,24.19,45300.0,20.5143,20.5228,20.4974,20.5058,45300.0
2010-04-12 13:55:00,24.19,24.19,24.16,24.17,47700.0,20.5058,20.5058,20.4804,20.4889,47700.0
2010-04-12 14:00:00,24.17,24.18,24.15,24.18,151200.0,20.4889,20.4974,20.4719,20.4974,151200.0
2010-04-12 14:05:00,24.18,24.23,24.17,24.19,109800.0,20.4974,20.5398,20.4889,20.5058,109800.0
2010-04-12 14:10:00,24.19,24.2,24.19,24.19,26400.0,20.5058,20.5143,20.5058,20.5058,26400.0
2010-04-12 14:15:00,24.19,24.2,24.17,24.19,148200.0,20.5058,20.5143,20.4889,20.5058,148200.0
2010-04-12 14:20:00,24.19,24.19,24.17,24.19,39300.0,20.5058,20.5058,20.4889,20.5058,39300.0
2010-04-12 14:25:00,24.18,24.19,24.18,24.18,39600.0,20.4974,20.5058,20.4974,20.4974,39600.0
2010-04-12 14:30:00,24.18,24.2,24.16,24.17,356100.0,20.4974,20.5143,20.4804,20.4889,356100.0
2010-04-12 14:35:00,24.17,24.17,24.13,24.13,280500.0,20.4889,20.4889,20.455,20.455,280500.0
2010-04-12 14:40:00,24.14,24.15,24.12,24.12,98700.0,20.4635,20.4719,20.4465,20.4465,98700.0
2010-04-12 14:45:00,24.12,24.13,24.11,24.13,69600.0,20.4465,20.455,20.438,20.455,69600.0
2010-04-12 14:50:00,24.13,24.13,24.11,24.13,82800.0,20.455,20.455,20.438,20.455,82800.0
2010-04-12 14:55:00,24.13,24.14,24.12,24.12,55500.0,20.455,20.4635,20.4465,20.4465,55500.0
2010-04-12 15:00:00,24.12,24.12,24.1,24.11,81900.0,20.4465,20.4465,20.4296,20.438,81900.0
2010-04-12 15:05:00,24.11,24.15,24.1,24.11,168300.0,20.438,20.4719,20.4296,20.438,168300.0
2010-04-12 15:10:00,24.11,24.13,24.11,24.12,95100.0,20.438,20.455,20.438,20.4465,95100.0
2010-04-12 15:15:00,24.12,24.13,24.11,24.12,150300.0,20.4465,20.455,20.438,20.4465,150300.0
2010-04-12 15:20:00,24.12,24.12,24.09,24.11,156300.0,20.4465,20.4465,20.4211,20.438,156300.0
2010-04-12 15:25:00,24.11,24.13,24.1,24.11,113400.0,20.438,20.455,20.4296,20.438,113400.0
2010-04-12 15:30:00,24.11,24.12,24.1,24.11,168600.0,20.438,20.4465,20.4296,20.438,168600.0
2010-04-12 15:35:00,24.12,24.12,24.1,24.11,180600.0,20.4465,20.4465,20.4296,20.438,180600.0
2010-04-12 15:40:00,24.11,24.11,24.1,24.11,229800.0,20.438,20.438,20.4296,20.438,229800.0
2010-04-12 15:45:00,24.1,24.11,24.07,24.07,372900.0,20.4296,20.438,20.4041,20.4041,372900.0
2010-04-12 15:50:00,24.08,24.12,24.06,24.12,356100.0,20.4126,20.4465,20.3956,20.4465,356100.0
2010-04-12 15:55:00,24.12,24.13,24.1,24.11,290400.0,20.4465,20.455,20.4296,20.438,290400.0
2010-04-13 09:30:00,23.99,24.01,23.93,24.0,95700.0,20.3363,20.3533,20.2854,20.3448,95700.0
2010-04-13 09:35:00,24.05,24.05,24.0,24.02,52500.0,20.3872,20.3872,20.3448,20.3617,52500.0
2010-04-13 09:40:00,24.03,24.04,24.01,24.03,70500.0,20.3702,20.3787,20.3533,20.3702,70500.0
2010-04-13 09:45:00,24.03,24.03,24.01,24.02,87300.0,20.3702,20.3702,20.3533,20.3617,87300.0
2010-04-13 09:50:00,24.02,24.03,24.0,24.01,98700.0,20.3617,20.3702,20.3448,20.3533,98700.0
2010-04-13 09:55:00,24.01,24.03,24.0,24.0,154800.0,20.3533,20.3702,20.3448,20.3448,154800.0
2010-04-13 10:00:00,24.01,24.04,24.0,24.03,161700.0,20.3533,20.3787,20.3448,20.3702,161700.0
2010-04-13 10:05:00,24.02,24.03,24.0,24.0,142200.0,20.3617,20.3702,20.3448,20.3448,142200.0
2010-04-13 10:10:00,24.0,24.02,24.0,24.0,62400.0,20.3448,20.3617,20.3448,20.3448,62400.0
2010-04-13 10:15:00,24.0,24.0,23.97,23.97,64200.0,20.3448,20.3448,20.3194,20.3194,64200.0
2010-04-13 10:20:00,23.97,23.98,23.96,23.98,137700.0,20.3194,20.3278,20.3109,20.3278,137700.0
2010-04-13 10:25:00,23.98,24.0,23.98,23.99,80100.0,20.3278,20.3448,20.3278,20.3363,80100.0
2010-04-13 10:30:00,23.99,24.07,23.98,24.06,190500.0,20.3363,20.4041,20.3278,20.3956,190500.0
2010-04-13 10:35:00,24.06,24.08,24.02,24.03,72600.0,20.3956,20.4126,20.3617,20.3702,72600.0
2010-04-13 10:40:00,24.03,24.05,24.03,24.05,81600.0,20.3702,20.3872,20.3702,20.3872,81600.0
2010-04-13 10:45:00,24.05,24.05,24.04,24.04,63600.0,20.3872,20.3872,20.3787,20.3787,63600.0
2010-04-13 10:50:00,24.04,24.05,24.03,24.05,72300.0,20.3787,20.3872,20.3702,20.3872,72300.0
2010-04-13 10:55:00,24.04,24.06,24.04,24.05,69900.0,20.3787,20.3956,20.3787,20.3872,69900.0
2010-04-13 11:00:00,24.05,24.06,24.05,24.06,80400.0,20.3872,20.3956,20.3872,20.3956,80400.0
2010-04-13 11:05:00,24.06,24.06,24.04,24.05,108900.0,20.3956,20.3956,20.3787,20.3872,108900.0
2010-04-13 11:10:00,24.05,24.05,24.02,24.03,51900.0,20.3872,20.3872,20.3617,20.3702,51900.0
2010-04-13 11:15:00,24.03,24.03,24.01,24.01,56400.0,20.3702,20.3702,20.3533,20.3533,56400.0
2010-04-13 11:20:00,24.01,24.02,24.0,24.0,129600.0,20.3533,20.3617,20.3448,20.3448,129600.0
2010-04-13 11:25:00,24.0,24.01,24.0,24.0,100500.0,20.3448,20.3533,20.3448,20.3448,100500.0
2010-04-13 11:30:00,24.0,24.01,24.0,24.0,49800.0,20.3448,20.3533,20.3448,20.3448,49800.0
2010-04-13 11:35:00,24.0,24.0,23.99,24.0,80100.0,20.3448,20.3448,20.3363,20.3448,80100.0
2010-04-13 11:40:00,24.0,24.0,24.0,24.0,35700.0,20.3448,20.3448,20.3448,20.3448,35700.0
2010-04-13 11:45:00,24.0,24.01,24.0,24.0,82200.0,20.3448,20.3533,20.3448,20.3448,82200.0
2010-04-13 11:50:00,24.0,24.0,24.0,24.0,71400.0,20.3448,20.3448,20.3448,20.3448,71400.0
2010-04-13 11:55:00,24.0,24.0,23.99,23.99,24600.0,20.3448,20.3448,20.3363,20.3363,24600.0
2010-04-13 12:00:00,24.0,24.01,23.98,24.0,151800.0,20.3448,20.3533,20.3278,20.3448,151800.0
2010-04-13 12:05:00,24.0,24.0,24.0,24.0,43500.0,20.3448,20.3448,20.3448,20.3448,43500.0
2010-04-13 12:10:00,24.0,24.0,24.0,24.0,48600.0,20.3448,20.3448,20.3448,20.3448,48600.0
2010-04-13 12:15:00,24.0,24.03,24.0,24.02,50100.0,20.3448,20.3702,20.3448,20.3617,50100.0
2010-04-13 12:20:00,24.02,24.02,24.01,24.01,40200.0,20.3617,20.3617,20.3533,20.3533,40200.0
2010-04-13 12:25:00,24.01,24.01,24.0,24.01,24600.0,20.3533,20.3533,20.3448,20.3533,24600.0
2010-04-13 12:30:00,24.0,24.0,24.0,24.0,39900.0,20.3448,20.3448,20.3448,20.3448,39900.0
2010-04-13 12:35:00,24.0,24.01,24.0,24.0,87300.0,20.3448,20.3533,20.3448,20.3448,87300.0
2010-04-13 12:40:00,24.01,24.01,24.0,24.0,27600.0,20.3533,20.3533,20.3448,20.3448,27600.0
2010-04-13 12:45:00,24.0,24.02,24.0,24.02,46800.0,20.3448,20.3617,20.3448,20.3617,46800.0
2010-04-13 12:50:00,24.01,24.02,24.01,24.01,19500.0,20.3533,20.3617,20.3533,20.3533,19500.0
2010-04-13 12:55:00,24.01,24.07,24.01,24.06,103800.0,20.3533,20.4041,20.3533,20.3956,103800.0
2010-04-13 13:00:00,24.06,24.08,24.06,24.07,47100.0,20.3956,20.4126,20.3956,20.4041,47100.0
2010-04-13 13:05:00,24.08,24.09,24.07,24.07,42600.0,20.4126,20.4211,20.4041,20.4041,42600.0
2010-04-13 13:10:00,24.07,24.08,24.07,24.07,36900.0,20.4041,20.4126,20.4041,20.4041,36900.0
2010-04-13 13:15:00,24.08,24.1,24.08,24.09,36300.0,20.4126,20.4296,20.4126,20.4211,36300.0
2010-04-13 13:20:00,24.09,24.09,24.06,24.08,160200.0,20.4211,20.4211,20.3956,20.4126,160200.0
2010-04-13 13:25:00,24.09,24.11,24.08,24.1,81300.0,20.4211,20.438,20.4126,20.4296,81300.0
2010-04-13 13:30:00,24.1,24.11,24.1,24.11,46200.0,20.4296,20.438,20.4296,20.438,46200.0
2010-04-13 13:35:00,24.11,24.11,24.1,24.1,48900.0,20.438,20.438,20.4296,20.4296,48900.0
2010-04-13 13:40:00,24.1,24.11,24.1,24.1,45300.0,20.4296,20.438,20.4296,20.4296,45300.0
2010-04-13 13:45:00,24.1,24.12,24.1,24.11,57600.0,20.4296,20.4465,20.4296,20.438,57600.0
2010-04-13 13:50:00,24.11,24.11,24.1,24.1,60000.0,20.438,20.438,20.4296,20.4296,60000.0
2010-04-13 13:55:00,24.11,24.11,24.1,24.11,39600.0,20.438,20.438,20.4296,20.438,39600.0
2010-04-13 14:00:00,24.11,24.11,24.1,24.1,51900.0,20.438,20.438,20.4296,20.4296,51900.0
2010-04-13 14:05:00,24.1,24.1,24.1,24.1,55500.0,20.4296,20.4296,20.4296,20.4296,55500.0
2010-04-13 14:10:00,24.1,24.1,24.1,24.1,69600.0,20.4296,20.4296,20.4296,20.4296,69600.0
2010-04-13 14:15:00,24.1,24.11,24.1,24.1,66000.0,20.4296,20.438,20.4296,20.4296,66000.0
2010-04-13 14:20:00,24.1,24.1,24.1,24.1,56400.0,20.4296,20.4296,20.4296,20.4296,56400.0
2010-04-13 14:25:00,24.1,24.1,24.1,24.1,72000.0,20.4296,20.4296,20.4296,20.4296,72000.0
2010-04-13 14:30:00,24.1,24.1,24.1,24.1,65700.0,20.4296,20.4296,20.4296,20.4296,65700.0
2010-04-13 14:35:00,24.1,24.1,24.1,24.1,88500.0,20.4296,20.4296,20.4296,20.4296,88500.0
2010-04-13 14:40:00,24.1,24.1,24.1,24.1,91800.0,20.4296,20.4296,20.4296,20.4296,91800.0
2010-04-13 14:45:00,24.1,24.11,24.1,24.1,141300.0,20.4296,20.438,20.4296,20.4296,141300.0
2010-04-13 14:50:00,24.1,24.1,24.07,24.08,268800.0,20.4296,20.4296,20.4041,20.4126,268800.0
2010-04-13 14:55:00,24.08,24.1,24.08,24.1,161400.0,20.4126,20.4296,20.4126,20.4296,161400.0
2010-04-13 15:00:00,24.1,24.11,24.1,24.1,108000.0,20.4296,20.438,20.4296,20.4296,108000.0
2010-04-13 15:05:00,24.1,24.1,24.1,24.1,69600.0,20.4296,20.4296,20.4296,20.4296,69600.0
2010-04-13 15:10:00,24.1,24.1,24.1,24.1,72300.0,20.4296,20.4296,20.4296,20.4296,72300.0
2010-04-13 15:15:00,24.1,24.11,24.1,24.11,113700.0,20.4296,20.438,20.4296,20.438,113700.0
2010-04-13 15:20:00,24.11,24.13,24.1,24.12,104400.0,20.438,20.455,20.4296,20.4465,104400.0
2010-04-13 15:25:00,24.12,24.13,24.11,24.12,74100.0,20.4465,20.455,20.438,20.4465,74100.0
2010-04-13 15:30:00,24.12,24.12,24.11,24.12,105600.0,20.4465,20.4465,20.438,20.4465,105600.0
2010-04-13 15:35:00,24.11,24.12,24.1,24.11,124800.0,20.438,20.4465,20.4296,20.438,124800.0
2010-04-13 15:40:00,24.11,24.11,24.1,24.1,185400.0,20.438,20.438,20.4296,20.4296,185400.0
2010-04-13 15:45:00,24.1,24.11,24.1,24.1,149100.0,20.4296,20.438,20.4296,20.4296,149100.0
2010-04-13 15:50:00,24.1,24.12,24.1,24.12,215400.0,20.4296,20.4465,20.4296,20.4465,215400.0
2010-04-13 15:55:00,24.12,24.13,24.11,24.12,256200.0,20.4465,20.455,20.438,20.4465,256200.0
2010-04-14 09:30:00,24.17,24.24,24.05,24.06,60900.0,20.4889,20.5482,20.3872,20.3956,60900.0
2010-04-14 09:35:00,24.05,24.1,24.03,24.03,53700.0,20.3872,20.4296,20.3702,20.3702,53700.0
2010-04-14 09:40:00,24.03,24.07,24.03,24.04,42000.0,20.3702,20.4041,20.3702,20.3787,42000.0
2010-04-14 09:45:00,24.04,24.04,24.0,24.0,84600.0,20.3787,20.3787,20.3448,20.3448,84600.0
2010-04-14 09:50:00,24.0,24.0,23.92,23.96,63000.0,20.3448,20.3448,20.277,20.3109,63000.0
2010-04-14 09:55:00,23.96,23.99,23.95,23.99,49800.0,20.3109,20.3363,20.3024,20.3363,49800.0
2010-04-14 10:00:00,23.99,24.0,23.94,23.97,68400.0,20.3363,20.3448,20.2939,20.3194,68400.0
2010-04-14 10:05:00,23.97,24.0,23.97,23.98,28500.0,20.3194,20.3448,20.3194,20.3278,28500.0
2010-04-14 10:10:00,23.98,23.98,23.96,23.98,33000.0,20.3278,20.3278,20.3109,20.3278,33000.0
2010-04-14 10:15:00,23.97,23.98,23.95,23.98,63000.0,20.3194,20.3278,20.3024,20.3278,63000.0
2010-04-14 10:20:00,23.98,23.99,23.97,23.97,30600.0,20.3278,20.3363,20.3194,20.3194,30600.0
2010-04-14 10:25:00,23.97,24.01,23.97,24.0,56700.0,20.3194,20.3533,20.3194,20.3448,56700.0
2010-04-14 10:30:00,24.0,24.04,23.99,24.03,83100.0,20.3448,20.3787,20.3363,20.3702,83100.0
2010-04-14 10:35:00,24.03,24.07,24.03,24.05,72000.0,20.3702,20.4041,20.3702,20.3872,72000.0
2010-04-14 10:40:00,24.06,24.07,24.04,24.04,38100.0,20.3956,20.4041,20.3787,20.3787,38100.0
2010-04-14 10:45:00,24.04,24.05,24.01,24.02,29400.0,20.3787,20.3872,20.3533,20.3617,29400.0
2010-04-14 10:50:00,24.02,24.04,24.02,24.02,31500.0,20.3617,20.3787,20.3617,20.3617,31500.0
2010-04-14 10:55:00,24.02,24.04,24.01,24.03,45900.0,20.3617,20.3787,20.3533,20.3702,45900.0
2010-04-14 11:00:00,24.03,24.05,24.01,24.02,38100.0,20.3702,20.3872,20.3533,20.3617,38100.0
2010-04-14 11:05:00,24.02,24.03,24.01,24.02,43200.0,20.3617,20.3702,20.3533,20.3617,43200.0
2010-04-14 11:10:00,24.02,24.03,24.02,24.03,20400.0,20.3617,20.3702,20.3617,20.3702,20400.0
2010-04-14 11:15:00,24.02,24.02,24.01,24.02,34200.0,20.3617,20.3617,20.3533,20.3617,34200.0
2010-04-14 11:20:00,24.02,24.02,24.01,24.02,69900.0,20.3617,20.3617,20.3533,20.3617,69900.0
2010-04-14 11:25:00,24.02,24.03,23.99,24.03,94500.0,20.3617,20.3702,20.3363,20.3702,94500.0
2010-04-14 11:30:00,24.02,24.03,24.01,24.02,42300.0,20.3617,20.3702,20.3533,20.3617,42300.0
2010-04-14 11:35:00,24.02,24.03,24.02,24.02,41400.0,20.3617,20.3702,20.3617,20.3617,41400.0
2010-04-14 11:40:00,24.02,24.02,24.02,24.02,34800.0,20.3617,20.3617,20.3617,20.3617,34800.0
2010-04-14 11:45:00,24.02,24.03,24.01,24.02,49200.0,20.3617,20.3702,20.3533,20.3617,49200.0
2010-04-14 11:50:00,24.02,24.02,24.01,24.02,33900.0,20.3617,20.3617,20.3533,20.3617,33900.0
2010-04-14 11:55:00,24.02,24.02,24.01,24.02,10200.0,20.3617,20.3617,20.3533,20.3617,10200.0
2010-04-14 12:00:00,24.02,24.02,24.01,24.01,20400.0,20.3617,20.3617,20.3533,20.3533,20400.0
2010-04-14 12:05:00,24.01,24.01,24.0,24.01,33600.0,20.3533,20.3533,20.3448,20.3533,33600.0
2010-04-14 12:10:00,24.0,24.02,24.0,24.01,13500.0,20.3448,20.3617,20.3448,20.3533,13500.0
2010-04-14 12:15:00,24.01,24.02,24.01,24.02,24900.0,20.3533,20.3617,20.3533,20.3617,24900.0
2010-04-14 12:20:00,24.02,24.03,24.01,24.01,45000.0,20.3617,20.3702,20.3533,20.3533,45000.0
2010-04-14 12:25:00,24.02,24.02,24.01,24.01,39600.0,20.3617,20.3617,20.3533,20.3533,39600.0
2010-04-14 12:30:00,24.01,24.01,23.99,23.99,64800.0,20.3533,20.3533,20.3363,20.3363,64800.0
2010-04-14 12:35:00,23.99,24.01,23.98,23.98,60600.0,20.3363,20.3533,20.3278,20.3278,60600.0
2010-04-14 12:40:00,23.98,23.99,23.98,23.99,60300.0,20.3278,20.3363,20.3278,20.3363,60300.0
2010-04-14 12:45:00,23.99,24.03,23.99,24.01,172800.0,20.3363,20.3702,20.3363,20.3533,172800.0
2010-04-14 12:50:00,24.02,24.03,24.01,24.03,26700.0,20.3617,20.3702,20.3533,20.3702,26700.0
2010-04-14 12:55:00,24.03,24.03,24.02,24.02,28500.0,20.3702,20.3702,20.3617,20.3617,28500.0
2010-04-14 13:00:00,24.02,24.04,24.02,24.04,171300.0,20.3617,20.3787,20.3617,20.3787,171300.0
2010-04-14 13:05:00,24.03,24.05,24.03,24.04,15900.0,20.3702,20.3872,20.3702,20.3787,15900.0
2010-04-14 13:10:00,24.04,24.05,24.03,24.05,25800.0,20.3787,20.3872,20.3702,20.3872,25800.0
2010-04-14 13:15:00,24.05,24.07,24.05,24.05,11700.0,20.3872,20.4041,20.3872,20.3872,11700.0
2010-04-14 13:20:00,24.05,24.05,24.04,24.05,22200.0,20.3872,20.3872,20.3787,20.3872,22200.0
2010-04-14 13:25:00,24.05,24.08,24.04,24.07,41400.0,20.3872,20.4126,20.3787,20.4041,41400.0
2010-04-14 13:30:00,24.08,24.08,24.05,24.07,35400.0,20.4126,20.4126,20.3872,20.4041,35400.0
2010-04-14 13:35:00,24.07,24.1,24.07,24.09,44700.0,20.4041,20.4296,20.4041,20.4211,44700.0
2010-04-14 13:40:00,24.09,24.09,24.06,24.07,21000.0,20.4211,20.4211,20.3956,20.4041,21000.0
2010-04-14 13:45:00,24.07,24.07,24.06,24.06,21000.0,20.4041,20.4041,20.3956,20.3956,21000.0
2010-04-14 13:50:00,24.06,24.07,24.04,24.04,21600.0,20.3956,20.4041,20.3787,20.3787,21600.0
2010-04-14 13:55:00,24.04,24.05,24.03,24.03,31200.0,20.3787,20.3872,20.3702,20.3702,31200.0
2010-04-14 14:00:00,24.03,24.05,24.03,24.04,32700.0,20.3702,20.3872,20.3702,20.3787,32700.0
2010-04-14 14:05:00,24.05,24.08,24.04,24.07,54000.0,20.3872,20.4126,20.3787,20.4041,54000.0
2010-04-14 14:10:00,24.08,24.1,24.08,24.09,54000.0,20.4126,20.4296,20.4126,20.4211,54000.0
2010-04-14 14:15:00,24.1,24.11,24.08,24.1,45900.0,20.4296,20.438,20.4126,20.4296,45900.0
2010-04-14 14:20:00,24.1,24.1,24.08,24.1,49200.0,20.4296,20.4296,20.4126,20.4296,49200.0
2010-04-14 14:25:00,24.1,24.14,24.1,24.14,38100.0,20.4296,20.4635,20.4296,20.4635,38100.0
2010-04-14 14:30:00,24.14,24.18,24.14,24.16,53700.0,20.4635,20.4974,20.4635,20.4804,53700.0
2010-04-14 14:35:00,24.16,24.16,24.13,24.13,21300.0,20.4804,20.4804,20.455,20.455,21300.0
2010-04-14 14:40:00,24.13,24.13,24.11,24.12,32400.0,20.455,20.455,20.438,20.4465,32400.0
2010-04-14 14:45:00,24.12,24.12,24.11,24.11,24300.0,20.4465,20.4465,20.438,20.438,24300.0
2010-04-14 14:50:00,24.11,24.13,24.11,24.12,54000.0,20.438,20.455,20.438,20.4465,54000.0
2010-04-14 14:55:00,24.12,24.15,24.12,24.15,40200.0,20.4465,20.4719,20.4465,20.4719,40200.0
2010-04-14 15:00:00,24.15,24.17,24.14,24.15,37200.0,20.4719,20.4889,20.4635,20.4719,37200.0
2010-04-14 15:05:00,24.14,24.14,24.13,24.14,28500.0,20.4635,20.4635,20.455,20.4635,28500.0
2010-04-14 15:10:00,24.15,24.16,24.14,24.15,43200.0,20.4719,20.4804,20.4635,20.4719,43200.0
2010-04-14 15:15:00,24.15,24.16,24.14,24.15,28500.0,20.4719,20.4804,20.4635,20.4719,28500.0
2010-04-14 15:20:00,24.15,24.16,24.15,24.16,55200.0,20.4719,20.4804,20.4719,20.4804,55200.0
2010-04-14 15:25:00,24.16,24.16,24.14,24.15,35700.0,20.4804,20.4804,20.4635,20.4719,35700.0
2010-04-14 15:30:00,24.15,24.21,24.14,24.18,80700.0,20.4719,20.5228,20.4635,20.4974,80700.0
2010-04-14 15:35:00,24.18,24.21,24.17,24.21,78000.0,20.4974,20.5228,20.4889,20.5228,78000.0
2010-04-14 15:40:00,24.21,24.24,24.2,24.23,163200.0,20.5228,20.5482,20.5143,20.5398,163200.0
2010-04-14 15:45:00,24.23,24.24,24.21,24.24,110400.0,20.5398,20.5482,20.5228,20.5482,110400.0
2010-04-14 15:50:00,24.24,24.25,24.22,24.23,134100.0,20.5482,20.5567,20.5313,20.5398,134100.0
2010-04-14 15:55:00,24.23,24.27,24.23,24.25,233100.0,20.5398,20.5737,20.5398,20.5567,233100.0
2010-04-15 09:30:00,24.21,24.24,24.13,24.17,74100.0,20.5228,20.5482,20.455,20.4889,74100.0
2010-04-15 09:35:00,24.18,24.23,24.13,24.23,86100.0,20.4974,20.5398,20.455,20.5398,86100.0
2010-04-15 09:40:00,24.23,24.23,24.21,24.22,32400.0,20.5398,20.5398,20.5228,20.5313,32400.0
2010-04-15 09:45:00,24.22,24.31,24.22,24.28,82200.0,20.5313,20.6076,20.5313,20.5821,82200.0
2010-04-15 09:50:00,24.28,24.28,24.26,24.27,39000.0,20.5821,20.5821,20.5652,20.5737,39000.0
2010-04-15 09:55:00,24.28,24.28,24.2,24.2,60000.0,20.5821,20.5821,20.5143,20.5143,60000.0
2010-04-15 10:00:00,24.21,24.27,24.17,24.27,69000.0,20.5228,20.5737,20.4889,20.5737,69000.0
2010-04-15 10:05:00,24.27,24.31,24.27,24.3,91800.0,20.5737,20.6076,20.5737,20.5991,91800.0
2010-04-15 10:10:00,24.3,24.3,24.22,24.22,48900.0,20.5991,20.5991,20.5313,20.5313,48900.0
2010-04-15 10:15:00,24.22,24.28,24.22,24.24,71100.0,20.5313,20.5821,20.5313,20.5482,71100.0
2010-04-15 10:20:00,24.24,24.3,24.24,24.3,62100.0,20.5482,20.5991,20.5482,20.5991,62100.0
2010-04-15 10:25:00,24.3,24.34,24.3,24.32,102600.0,20.5991,20.633,20.5991,20.616,102600.0
2010-04-15 10:30:00,24.32,24.34,24.31,24.34,264600.0,20.616,20.633,20.6076,20.633,264600.0
2010-04-15 10:35:00,24.34,24.38,24.34,24.36,58500.0,20.633,20.6669,20.633,20.65,58500.0
2010-04-15 10:40:00,24.37,24.39,24.37,24.39,29400.0,20.6584,20.6754,20.6584,20.6754,29400.0
2010-04-15 10:45:00,24.39,24.39,24.38,24.39,24600.0,20.6754,20.6754,20.6669,20.6754,24600.0
2010-04-15 10:50:00,24.39,24.4,24.38,24.4,30900.0,20.6754,20.6839,20.6669,20.6839,30900.0
2010-04-15 10:55:00,24.41,24.49,24.4,24.48,53400.0,20.6923,20.7602,20.6839,20.7517,53400.0
2010-04-15 11:00:00,24.48,24.48,24.43,24.44,38700.0,20.7517,20.7517,20.7093,20.7178,38700.0
2010-04-15 11:05:00,24.43,24.44,24.41,24.41,14700.0,20.7093,20.7178,20.6923,20.6923,14700.0
2010-04-15 11:10:00,24.41,24.41,24.4,24.4,18300.0,20.6923,20.6923,20.6839,20.6839,18300.0
2010-04-15 11:15:00,24.4,24.42,24.38,24.39,33300.0,20.6839,20.7008,20.6669,20.6754,33300.0
2010-04-15 11:20:00,24.39,24.4,24.38,24.4,46800.0,20.6754,20.6839,20.6669,20.6839,46800.0
2010-04-15 11:25:00,24.4,24.4,24.36,24.38,40800.0,20.6839,20.6839,20.65,20.6669,40800.0
2010-04-15 11:30:00,24.38,24.41,24.38,24.39,62400.0,20.6669,20.6923,20.6669,20.6754,62400.0
2010-04-15 11:35:00,24.39,24.41,24.39,24.39,50700.0,20.6754,20.6923,20.6754,20.6754,50700.0
2010-04-15 11:40:00,24.4,24.4,24.38,24.38,26700.0,20.6839,20.6839,20.6669,20.6669,26700.0
2010-04-15 11:45:00,24.38,24.41,24.36,24.39,97200.0,20.6669,20.6923,20.65,20.6754,97200.0
2010-04-15 11:50:00,24.39,24.41,24.37,24.4,49200.0,20.6754,20.6923,20.6584,20.6839,49200.0
2010-04-15 11:55:00,24.4,24.46,24.4,24.46,50400.0,20.6839,20.7347,20.6839,20.7347,50400.0
2010-04-15 12:00:00,24.45,24.48,24.43,24.43,78600.0,20.7262,20.7517,20.7093,20.7093,78600.0
2010-04-15 12:05:00,24.43,24.43,24.41,24.42,13800.0,20.7093,20.7093,20.6923,20.7008,13800.0
2010-04-15 12:10:00,24.42,24.43,24.38,24.42,34500.0,20.7008,20.7093,20.6669,20.7008,34500.0
2010-04-15 12:15:00,24.42,24.44,24.42,24.42,21300.0,20.7008,20.7178,20.7008,20.7008,21300.0
2010-04-15 12:20:00,24.41,24.44,24.4,24.4,16500.0,20.6923,20.7178,20.6839,20.6839,16500.0
2010-04-15 12:25:00,24.4,24.4,24.37,24.4,20400.0,20.6839,20.6839,20.6584,20.6839,20400.0
2010-04-15 12:30:00,24.4,24.4,24.38,24.38,11100.0,20.6839,20.6839,20.6669,20.6669,11100.0
2010-04-15 12:35:00,24.38,24.39,24.38,24.38,12300.0,20.6669,20.6754,20.6669,20.6669,12300.0
2010-04-15 12:40:00,24.39,24.39,24.36,24.38,20700.0,20.6754,20.6754,20.65,20.6669,20700.0
2010-04-15 12:45:00,24.38,24.42,24.38,24.42,18900.0,20.6669,20.7008,20.6669,20.7008,18900.0
2010-04-15 12:50:00,24.41,24.43,24.41,24.43,21000.0,20.6923,20.7093,20.6923,20.7093,21000.0
2010-04-15 12:55:00,24.43,24.45,24.43,24.44,18300.0,20.7093,20.7262,20.7093,20.7178,18300.0
2010-04-15 13:00:00,24.45,24.47,24.45,24.45,15600.0,20.7262,20.7432,20.7262,20.7262,15600.0
2010-04-15 13:05:00,24.46,24.48,24.45,24.48,25500.0,20.7347,20.7517,20.7262,20.7517,25500.0
2010-04-15 13:10:00,24.48,24.48,24.47,24.47,18900.0,20.7517,20.7517,20.7432,20.7432,18900.0
2010-04-15 13:15:00,24.47,24.53,24.47,24.52,47700.0,20.7432,20.7941,20.7432,20.7856,47700.0
2010-04-15 13:20:00,24.52,24.54,24.51,24.52,55800.0,20.7856,20.8025,20.7771,20.7856,55800.0
2010-04-15 13:25:00,24.51,24.55,24.51,24.55,17700.0,20.7771,20.811,20.7771,20.811,17700.0
2010-04-15 13:30:00,24.55,24.55,24.53,24.53,39300.0,20.811,20.811,20.7941,20.7941,39300.0
2010-04-15 13:35:00,24.53,24.54,24.52,24.53,24600.0,20.7941,20.8025,20.7856,20.7941,24600.0
2010-04-15 13:40:00,24.53,24.53,24.5,24.51,17400.0,20.7941,20.7941,20.7686,20.7771,17400.0
2010-04-15 13:45:00,24.51,24.53,24.5,24.53,20700.0,20.7771,20.7941,20.7686,20.7941,20700.0
2010-04-15 13:50:00,24.52,24.52,24.49,24.49,18000.0,20.7856,20.7856,20.7602,20.7602,18000.0
2010-04-15 13:55:00,24.49,24.49,24.47,24.48,22500.0,20.7602,20.7602,20.7432,20.7517,22500.0
2010-04-15 14:00:00,24.48,24.52,24.48,24.51,32700.0,20.7517,20.7856,20.7517,20.7771,32700.0
2010-04-15 14:05:00,24.51,24.51,24.49,24.49,20700.0,20.7771,20.7771,20.7602,20.7602,20700.0
2010-04-15 14:10:00,24.49,24.5,24.48,24.49,16800.0,20.7602,20.7686,20.7517,20.7602,16800.0
2010-04-15 14:15:00,24.49,24.5,24.48,24.49,20100.0,20.7602,20.7686,20.7517,20.7602,20100.0
2010-04-15 14:20:00,24.49,24.52,24.49,24.51,35700.0,20.7602,20.7856,20.7602,20.7771,35700.0
2010-04-15 14:25:00,24.51,24.51,24.49,24.49,20700.0,20.7771,20.7771,20.7602,20.7602,20700.0
2010-04-15 14:30:00,24.49,24.49,24.48,24.49,12600.0,20.7602,20.7602,20.7517,20.7602,12600.0
2010-04-15 14:35:00,24.48,24.48,24.46,24.46,17700.0,20.7517,20.7517,20.7347,20.7347,17700.0
2010-04-15 14:40:00,24.46,24.48,24.46,24.46,18600.0,20.7347,20.7517,20.7347,20.7347,18600.0
2010-04-15 14:45:00,24.46,24.48,24.46,24.47,15900.0,20.7347,20.7517,20.7347,20.7432,15900.0
2010-04-15 14:50:00,24.47,24.5,24.46,24.49,25200.0,20.7432,20.7686,20.7347,20.7602,25200.0
2010-04-15 14:55:00,24.49,24.5,24.47,24.49,38700.0,20.7602,20.7686,20.7432,20.7602,38700.0
2010-04-15 15:00:00,24.49,24.49,24.45,24.45,34500.0,20.7602,20.7602,20.7262,20.7262,34500.0
2010-04-15 15:05:00,24.45,24.45,24.44,24.45,22800.0,20.7262,20.7262,20.7178,20.7262,22800.0
2010-04-15 15:10:00,24.45,24.47,24.44,24.44,24900.0,20.7262,20.7432,20.7178,20.7178,24900.0
2010-04-15 15:15:00,24.44,24.46,24.43,24.43,36000.0,20.7178,20.7347,20.7093,20.7093,36000.0
2010-04-15 15:20:00,24.43,24.45,24.43,24.43,56400.0,20.7093,20.7262,20.7093,20.7093,56400.0
2010-04-15 15:25:00,24.43,24.44,24.43,24.44,76800.0,20.7093,20.7178,20.7093,20.7178,76800.0
2010-04-15 15:30:00,24.43,24.46,24.43,24.45,132900.0,20.7093,20.7347,20.7093,20.7262,132900.0
2010-04-15 15:35:00,24.46,24.47,24.44,24.45,65400.0,20.7347,20.7432,20.7178,20.7262,65400.0
2010-04-15 15:40:00,24.45,24.5,24.44,24.48,91200.0,20.7262,20.7686,20.7178,20.7517,91200.0
2010-04-15 15:45:00,24.48,24.51,24.47,24.5,111600.0,20.7517,20.7771,20.7432,20.7686,111600.0
2010-04-15 15:50:00,24.5,24.5,24.48,24.49,124200.0,20.7686,20.7686,20.7517,20.7602,124200.0
2010-04-15 15:55:00,24.49,24.51,24.48,24.49,186900.0,20.7602,20.7771,20.7517,20.7602,186900.0
2010-04-16 09:30:00,24.45,24.51,24.33,24.47,221100.0,20.7262,20.7771,20.6245,20.7432,221100.0
2010-04-16 09:35:00,24.47,24.49,24.46,24.46,73500.0,20.7432,20.7602,20.7347,20.7347,73500.0
2010-04-16 09:40:00,24.46,24.47,24.43,24.45,46200.0,20.7347,20.7432,20.7093,20.7262,46200.0
2010-04-16 09:45:00,24.46,24.49,24.44,24.46,36600.0,20.7347,20.7602,20.7178,20.7347,36600.0
2010-04-16 09:50:00,24.45,24.47,24.42,24.44,27900.0,20.7262,20.7432,20.7008,20.7178,27900.0
2010-04-16 09:55:00,24.43,24.44,24.38,24.4,72600.0,20.7093,20.7178,20.6669,20.6839,72600.0
2010-04-16 10:00:00,24.4,24.42,24.39,24.39,36600.0,20.6839,20.7008,20.6754,20.6754,36600.0
2010-04-16 10:05:00,24.39,24.4,24.37,24.37,29100.0,20.6754,20.6839,20.6584,20.6584,29100.0
2010-04-16 10:10:00,24.36,24.43,24.36,24.43,68100.0,20.65,20.7093,20.65,20.7093,68100.0
2010-04-16 10:15:00,24.42,24.48,24.42,24.47,25500.0,20.7008,20.7517,20.7008,20.7432,25500.0
2010-04-16 10:20:00,24.47,24.49,24.44,24.47,90600.0,20.7432,20.7602,20.7178,20.7432,90600.0
2010-04-16 10:25:00,24.47,24.5,24.47,24.48,21600.0,20.7432,20.7686,20.7432,20.7517,21600.0
2010-04-16 10:30:00,24.48,24.49,24.47,24.47,64200.0,20.7517,20.7602,20.7432,20.7432,64200.0
2010-04-16 10:35:00,24.47,24.48,24.41,24.44,124800.0,20.7432,20.7517,20.6923,20.7178,124800.0
2010-04-16 10:40:00,24.43,24.47,24.41,24.45,71700.0,20.7093,20.7432,20.6923,20.7262,71700.0
2010-04-16 10:45:00,24.45,24.48,24.44,24.45,35400.0,20.7262,20.7517,20.7178,20.7262,35400.0
2010-04-16 10:50:00,24.44,24.47,24.42,24.45,123000.0,20.7178,20.7432,20.7008,20.7262,123000.0
2010-04-16 10:55:00,24.46,24.49,24.45,24.46,81900.0,20.7347,20.7602,20.7262,20.7347,81900.0
2010-04-16 11:00:00,24.46,24.48,24.45,24.46,44100.0,20.7347,20.7517,20.7262,20.7347,44100.0
2010-04-16 11:05:00,24.46,24.46,24.44,24.45,55200.0,20.7347,20.7347,20.7178,20.7262,55200.0
2010-04-16 11:10:00,24.44,24.46,24.44,24.44,69900.0,20.7178,20.7347,20.7178,20.7178,69900.0
2010-04-16 11:15:00,24.44,24.47,24.41,24.44,254700.0,20.7178,20.7432,20.6923,20.7178,254700.0
2010-04-16 11:20:00,24.45,24.49,24.44,24.44,112800.0,20.7262,20.7602,20.7178,20.7178,112800.0
2010-04-16 11:25:00,24.45,24.47,24.43,24.44,61200.0,20.7262,20.7432,20.7093,20.7178,61200.0
2010-04-16 11:30:00,24.44,24.45,24.42,24.43,109500.0,20.7178,20.7262,20.7008,20.7093,109500.0
2010-04-16 11:35:00,24.43,24.44,24.4,24.42,351900.0,20.7093,20.7178,20.6839,20.7008,351900.0
2010-04-16 11:40:00,24.42,24.44,24.42,24.43,37500.0,20.7008,20.7178,20.7008,20.7093,37500.0
2010-04-16 11:45:00,24.42,24.43,24.39,24.42,31200.0,20.7008,20.7093,20.6754,20.7008,31200.0
2010-04-16 11:50:00,24.42,24.42,24.38,24.39,109800.0,20.7008,20.7008,20.6669,20.6754,109800.0
2010-04-16 11:55:00,24.39,24.4,24.35,24.37,55500.0,20.6754,20.6839,20.6415,20.6584,55500.0
2010-04-16 12:00:00,24.37,24.37,24.32,24.34,47400.0,20.6584,20.6584,20.616,20.633,47400.0
2010-04-16 12:05:00,24.34,24.38,24.34,24.37,51300.0,20.633,20.6669,20.633,20.6584,51300.0
2010-04-16 12:10:00,24.38,24.39,24.36,24.38,20700.0,20.6669,20.6754,20.65,20.6669,20700.0
2010-04-16 12:15:00,24.38,24.38,24.35,24.36,42000.0,20.6669,20.6669,20.6415,20.65,42000.0
2010-04-16 12:20:00,24.37,24.37,24.34,24.36,39600.0,20.6584,20.6584,20.633,20.65,39600.0
2010-04-16 12:25:00,24.36,24.37,24.35,24.36,17400.0,20.65,20.6584,20.6415,20.65,17400.0
2010-04-16 12:30:00,24.35,24.36,24.33,24.35,27000.0,20.6415,20.65,20.6245,20.6415,27000.0
2010-04-16 12:35:00,24.36,24.36,24.29,24.29,33900.0,20.65,20.65,20.5906,20.5906,33900.0
2010-04-16 12:40:00,24.29,24.32,24.29,24.3,33000.0,20.5906,20.616,20.5906,20.5991,33000.0
2010-04-16 12:45:00,24.31,24.33,24.29,24.29,74700.0,20.6076,20.6245,20.5906,20.5906,74700.0
2010-04-16 12:50:00,24.29,24.3,24.28,24.28,33000.0,20.5906,20.5991,20.5821,20.5821,33000.0
2010-04-16 12:55:00,24.28,24.3,24.27,24.29,38700.0,20.5821,20.5991,20.5737,20.5906,38700.0
2010-04-16 13:00:00,24.28,24.3,24.24,24.25,46800.0,20.5821,20.5991,20.5482,20.5567,46800.0
2010-04-16 13:05:00,24.26,24.3,24.26,24.28,22200.0,20.5652,20.5991,20.5652,20.5821,22200.0
2010-04-16 13:10:00,24.28,24.3,24.28,24.28,13200.0,20.5821,20.5991,20.5821,20.5821,13200.0
2010-04-16 13:15:00,24.26,24.28,24.25,24.27,11100.0,20.5652,20.5821,20.5567,20.5737,11100.0
2010-04-16 13:20:00,24.27,24.28,24.24,24.24,11700.0,20.5737,20.5821,20.5482,20.5482,11700.0
2010-04-16 13:25:00,24.25,24.27,24.23,24.23,34500.0,20.5567,20.5737,20.5398,20.5398,34500.0
2010-04-16 13:30:00,24.23,24.25,24.23,24.24,20700.0,20.5398,20.5567,20.5398,20.5482,20700.0
2010-04-16 13:35:00,24.24,24.24,24.21,24.22,57600.0,20.5482,20.5482,20.5228,20.5313,57600.0
2010-04-16 13:40:00,24.21,24.23,24.21,24.23,42600.0,20.5228,20.5398,20.5228,20.5398,42600.0
2010-04-16 13:45:00,24.23,24.25,24.23,24.25,52200.0,20.5398,20.5567,20.5398,20.5567,52200.0
2010-04-16 13:50:00,24.25,24.26,24.23,24.26,75600.0,20.5567,20.5652,20.5398,20.5652,75600.0
2010-04-16 13:55:00,24.26,24.26,24.24,24.25,21000.0,20.5652,20.5652,20.5482,20.5567,21000.0
2010-04-16 14:00:00,24.25,24.28,24.25,24.27,26700.0,20.5567,20.5821,20.5567,20.5737,26700.0
2010-04-16 14:05:00,24.27,24.32,24.27,24.32,61200.0,20.5737,20.616,20.5737,20.616,61200.0
2010-04-16 14:10:00,24.32,24.34,24.31,24.32,25800.0,20.616,20.633,20.6076,20.616,25800.0
2010-04-16 14:15:00,24.32,24.33,24.31,24.33,101400.0,20.616,20.6245,20.6076,20.6245,101400.0
2010-04-16 14:20:00,24.32,24.34,24.32,24.33,84300.0,20.616,20.633,20.616,20.6245,84300.0
2010-04-16 14:25:00,24.33,24.34,24.32,24.33,59400.0,20.6245,20.633,20.616,20.6245,59400.0
2010-04-16 14:30:00,24.34,24.34,24.33,24.33,44100.0,20.633,20.633,20.6245,20.6245,44100.0
2010-04-16 14:35:00,24.33,24.34,24.32,24.33,36600.0,20.6245,20.633,20.616,20.6245,36600.0
2010-04-16 14:40:00,24.34,24.37,24.33,24.34,43200.0,20.633,20.6584,20.6245,20.633,43200.0
2010-04-16 14:45:00,24.35,24.35,24.33,24.34,27900.0,20.6415,20.6415,20.6245,20.633,27900.0
2010-04-16 14:50:00,24.35,24.35,24.32,24.33,47700.0,20.6415,20.6415,20.616,20.6245,47700.0
2010-04-16 14:55:00,24.33,24.33,24.31,24.32,41100.0,20.6245,20.6245,20.6076,20.616,41100.0
2010-04-16 15:00:00,24.32,24.34,24.32,24.32,46800.0,20.616,20.633,20.616,20.616,46800.0
2010-04-16 15:05:00,24.33,24.34,24.31,24.33,44700.0,20.6245,20.633,20.6076,20.6245,44700.0
2010-04-16 15:10:00,24.33,24.34,24.31,24.31,76500.0,20.6245,20.633,20.6076,20.6076,76500.0
2010-04-16 15:15:00,24.31,24.31,24.28,24.29,114600.0,20.6076,20.6076,20.5821,20.5906,114600.0
2010-04-16 15:20:00,24.3,24.31,24.29,24.31,31800.0,20.5991,20.6076,20.5906,20.6076,31800.0
2010-04-16 15:25:00,24.31,24.31,24.28,24.29,41400.0,20.6076,20.6076,20.5821,20.5906,41400.0
2010-04-16 15:30:00,24.3,24.32,24.28,24.31,60300.0,20.5991,20.616,20.5821,20.6076,60300.0
2010-04-16 15:35:00,24.31,24.32,24.3,24.32,61500.0,20.6076,20.616,20.5991,20.616,61500.0
2010-04-16 15:40:00,24.32,24.34,24.31,24.33,56700.0,20.616,20.633,20.6076,20.6245,56700.0
2010-04-16 15:45:00,24.33,24.35,24.33,24.34,86700.0,20.6245,20.6415,20.6245,20.633,86700.0
2010-04-16 15:50:00,24.34,24.35,24.31,24.32,116400.0,20.633,20.6415,20.6076,20.616,116400.0
2010-04-16 15:55:00,24.32,24.34,24.31,24.32,187800.0,20.616,20.633,20.6076,20.616,187800.0
2010-04-19 09:30:00,24.12,24.39,24.12,24.28,92700.0,20.4465,20.6754,20.4465,20.5821,92700.0
2010-04-19 09:35:00,24.3,24.33,24.18,24.18,41400.0,20.5991,20.6245,20.4974,20.4974,41400.0
2010-04-19 09:40:00,24.18,24.23,24.17,24.23,33000.0,20.4974,20.5398,20.4889,20.5398,33000.0
2010-04-19 09:45:00,24.23,24.23,24.16,24.2,44400.0,20.5398,20.5398,20.4804,20.5143,44400.0
2010-04-19 09:50:00,24.19,24.25,24.19,24.25,43200.0,20.5058,20.5567,20.5058,20.5567,43200.0
2010-04-19 09:55:00,24.25,24.3,24.24,24.29,51600.0,20.5567,20.5991,20.5482,20.5906,51600.0
2010-04-19 10:00:00,24.29,24.32,24.27,24.27,37500.0,20.5906,20.616,20.5737,20.5737,37500.0
2010-04-19 10:05:00,24.28,24.32,24.26,24.31,36900.0,20.5821,20.616,20.5652,20.6076,36900.0
2010-04-19 10:10:00,24.3,24.31,24.28,24.3,26100.0,20.5991,20.6076,20.5821,20.5991,26100.0
2010-04-19 10:15:00,24.3,24.36,24.3,24.34,40500.0,20.5991,20.65,20.5991,20.633,40500.0
2010-04-19 10:20:00,24.33,24.34,24.29,24.31,26400.0,20.6245,20.633,20.5906,20.6076,26400.0
2010-04-19 10:25:00,24.31,24.32,24.29,24.32,21300.0,20.6076,20.616,20.5906,20.616,21300.0
2010-04-19 10:30:00,24.32,24.34,24.26,24.26,57900.0,20.616,20.633,20.5652,20.5652,57900.0
2010-04-19 10:35:00,24.26,24.27,24.23,24.24,81000.0,20.5652,20.5737,20.5398,20.5482,81000.0
2010-04-19 10:40:00,24.24,24.24,24.2,24.23,33300.0,20.5482,20.5482,20.5143,20.5398,33300.0
2010-04-19 10:45:00,24.23,24.24,24.21,24.21,35700.0,20.5398,20.5482,20.5228,20.5228,35700.0
2010-04-19 10:50:00,24.21,24.23,24.21,24.22,19800.0,20.5228,20.5398,20.5228,20.5313,19800.0
2010-04-19 10:55:00,24.22,24.23,24.2,24.2,59100.0,20.5313,20.5398,20.5143,20.5143,59100.0
2010-04-19 11:00:00,24.2,24.22,24.19,24.21,52800.0,20.5143,20.5313,20.5058,20.5228,52800.0
2010-04-19 11:05:00,24.21,24.23,24.2,24.21,50400.0,20.5228,20.5398,20.5143,20.5228,50400.0
2010-04-19 11:10:00,24.21,24.22,24.19,24.19,20700.0,20.5228,20.5313,20.5058,20.5058,20700.0
2010-04-19 11:15:00,24.19,24.21,24.19,24.21,34500.0,20.5058,20.5228,20.5058,20.5228,34500.0
2010-04-19 11:20:00,24.2,24.22,24.19,24.22,18000.0,20.5143,20.5313,20.5058,20.5313,18000.0
2010-04-19 11:25:00,24.22,24.22,24.2,24.21,13500.0,20.5313,20.5313,20.5143,20.5228,13500.0
2010-04-19 11:30:00,24.21,24.24,24.21,24.23,24300.0,20.5228,20.5482,20.5228,20.5398,24300.0
2010-04-19 11:35:00,24.24,24.24,24.18,24.19,32100.0,20.5482,20.5482,20.4974,20.5058,32100.0
2010-04-19 11:40:00,24.19,24.21,24.18,24.19,48300.0,20.5058,20.5228,20.4974,20.5058,48300.0
2010-04-19 11:45:00,24.18,24.18,24.16,24.18,21600.0,20.4974,20.4974,20.4804,20.4974,21600.0
2010-04-19 11:50:00,24.18,24.18,24.1,24.12,61500.0,20.4974,20.4974,20.4296,20.4465,61500.0
2010-04-19 11:55:00,24.12,24.12,24.07,24.1,65400.0,20.4465,20.4465,20.4041,20.4296,65400.0
2010-04-19 12:00:00,24.09,24.11,24.07,24.08,25200.0,20.4211,20.438,20.4041,20.4126,25200.0
2010-04-19 12:05:00,24.09,24.14,24.08,24.11,45600.0,20.4211,20.4635,20.4126,20.438,45600.0
2010-04-19 12:10:00,24.11,24.12,24.05,24.07,66900.0,20.438,20.4465,20.3872,20.4041,66900.0
2010-04-19 12:15:00,24.07,24.11,24.06,24.11,24300.0,20.4041,20.438,20.3956,20.438,24300.0
2010-04-19 12:20:00,24.11,24.12,24.09,24.12,31200.0,20.438,20.4465,20.4211,20.4465,31200.0
2010-04-19 12:25:00,24.12,24.13,24.11,24.12,29700.0,20.4465,20.455,20.438,20.4465,29700.0
2010-04-19 12:30:00,24.12,24.14,24.11,24.13,18600.0,20.4465,20.4635,20.438,20.455,18600.0
2010-04-19 12:35:00,24.12,24.14,24.11,24.13,48000.0,20.4465,20.4635,20.438,20.455,48000.0
2010-04-19 12:40:00,24.13,24.15,24.11,24.15,19800.0,20.455,20.4719,20.438,20.4719,19800.0
2010-04-19 12:45:00,24.16,24.18,24.16,24.18,15300.0,20.4804,20.4974,20.4804,20.4974,15300.0
2010-04-19 12:50:00,24.17,24.18,24.16,24.17,18600.0,20.4889,20.4974,20.4804,20.4889,18600.0
2010-04-19 12:55:00,24.17,24.2,24.17,24.19,16200.0,20.4889,20.5143,20.4889,20.5058,16200.0
2010-04-19 13:00:00,24.19,24.2,24.17,24.19,17400.0,20.5058,20.5143,20.4889,20.5058,17400.0
2010-04-19 13:05:00,24.19,24.19,24.18,24.19,18000.0,20.5058,20.5058,20.4974,20.5058,18000.0
2010-04-19 13:10:00,24.19,24.22,24.19,24.2,37500.0,20.5058,20.5313,20.5058,20.5143,37500.0
2010-04-19 13:15:00,24.21,24.22,24.2,24.21,33300.0,20.5228,20.5313,20.5143,20.5228,33300.0
2010-04-19 13:20:00,24.21,24.22,24.2,24.21,33900.0,20.5228,20.5313,20.5143,20.5228,33900.0
2010-04-19 13:25:00,24.21,24.22,24.17,24.17,36600.0,20.5228,20.5313,20.4889,20.4889,36600.0
2010-04-19 13:30:00,24.17,24.17,24.15,24.15,24600.0,20.4889,20.4889,20.4719,20.4719,24600.0
2010-04-19 13:35:00,24.15,24.17,24.14,24.15,22200.0,20.4719,20.4889,20.4635,20.4719,22200.0
2010-04-19 13:40:00,24.15,24.18,24.15,24.17,18600.0,20.4719,20.4974,20.4719,20.4889,18600.0
2010-04-19 13:45:00,24.17,24.18,24.14,24.14,17100.0,20.4889,20.4974,20.4635,20.4635,17100.0
2010-04-19 13:50:00,24.14,24.14,24.12,24.13,27300.0,20.4635,20.4635,20.4465,20.455,27300.0
2010-04-19 13:55:00,24.13,24.15,24.12,24.15,30600.0,20.455,20.4719,20.4465,20.4719,30600.0
2010-04-19 14:00:00,24.14,24.18,24.14,24.18,37500.0,20.4635,20.4974,20.4635,20.4974,37500.0
2010-04-19 14:05:00,24.18,24.22,24.18,24.2,39600.0,20.4974,20.5313,20.4974,20.5143,39600.0
2010-04-19 14:10:00,24.2,24.24,24.2,24.24,31500.0,20.5143,20.5482,20.5143,20.5482,31500.0
2010-04-19 14:15:00,24.23,24.28,24.23,24.26,37800.0,20.5398,20.5821,20.5398,20.5652,37800.0
2010-04-19 14:20:00,24.26,24.27,24.25,24.27,22500.0,20.5652,20.5737,20.5567,20.5737,22500.0
2010-04-19 14:25:00,24.27,24.3,24.26,24.29,34500.0,20.5737,20.5991,20.5652,20.5906,34500.0
2010-04-19 14:30:00,24.28,24.33,24.28,24.33,66900.0,20.5821,20.6245,20.5821,20.6245,66900.0
2010-04-19 14:35:00,24.33,24.35,24.29,24.31,51000.0,20.6245,20.6415,20.5906,20.6076,51000.0
2010-04-19 14:40:00,24.31,24.32,24.3,24.3,25500.0,20.6076,20.616,20.5991,20.5991,25500.0
2010-04-19 14:45:00,24.3,24.3,24.28,24.29,30900.0,20.5991,20.5991,20.5821,20.5906,30900.0
2010-04-19 14:50:00,24.29,24.3,24.29,24.3,24600.0,20.5906,20.5991,20.5906,20.5991,24600.0
2010-04-19 14:55:00,24.3,24.35,24.28,24.34,44100.0,20.5991,20.6415,20.5821,20.633,44100.0
2010-04-19 15:00:00,24.35,24.37,24.34,24.36,51000.0,20.6415,20.6584,20.633,20.65,51000.0
2010-04-19 15:05:00,24.35,24.38,24.34,24.37,30000.0,20.6415,20.6669,20.633,20.6584,30000.0
2010-04-19 15:10:00,24.37,24.38,24.34,24.35,27000.0,20.6584,20.6669,20.633,20.6415,27000.0
2010-04-19 15:15:00,24.35,24.36,24.32,24.34,40800.0,20.6415,20.65,20.616,20.633,40800.0
2010-04-19 15:20:00,24.33,24.35,24.32,24.35,57900.0,20.6245,20.6415,20.616,20.6415,57900.0
2010-04-19 15:25:00,24.35,24.36,24.34,24.34,58800.0,20.6415,20.65,20.633,20.633,58800.0
2010-04-19 15:30:00,24.34,24.37,24.33,24.34,74100.0,20.633,20.6584,20.6245,20.633,74100.0
2010-04-19 15:35:00,24.34,24.35,24.3,24.31,48000.0,20.633,20.6415,20.5991,20.6076,48000.0
2010-04-19 15:40:00,24.32,24.33,24.31,24.32,63300.0,20.616,20.6245,20.6076,20.616,63300.0
2010-04-19 15:45:00,24.32,24.35,24.32,24.34,78300.0,20.616,20.6415,20.616,20.633,78300.0
2010-04-19 15:50:00,24.34,24.35,24.33,24.33,63900.0,20.633,20.6415,20.6245,20.6245,63900.0
2010-04-19 15:55:00,24.33,24.38,24.33,24.37,198000.0,20.6245,20.6669,20.6245,20.6584,198000.0
2010-04-20 09:30:00,24.44,24.58,24.44,24.56,67500.0,20.7178,20.8364,20.7178,20.8195,67500.0
2010-04-20 09:35:00,24.56,24.56,24.41,24.5,69000.0,20.8195,20.8195,20.6923,20.7686,69000.0
2010-04-20 09:40:00,24.49,24.54,24.49,24.54,25800.0,20.7602,20.8025,20.7602,20.8025,25800.0
2010-04-20 09:45:00,24.55,24.57,24.51,24.51,48000.0,20.811,20.828,20.7771,20.7771,48000.0
2010-04-20 09:50:00,24.52,24.55,24.5,24.53,45600.0,20.7856,20.811,20.7686,20.7941,45600.0
2010-04-20 09:55:00,24.54,24.6,24.53,24.58,22200.0,20.8025,20.8534,20.7941,20.8364,22200.0
2010-04-20 10:00:00,24.58,24.59,24.56,24.56,25500.0,20.8364,20.8449,20.8195,20.8195,25500.0
2010-04-20 10:05:00,24.56,24.59,24.53,24.54,30900.0,20.8195,20.8449,20.7941,20.8025,30900.0
2010-04-20 10:10:00,24.55,24.61,24.55,24.56,34500.0,20.811,20.8619,20.811,20.8195,34500.0
2010-04-20 10:15:00,24.55,24.55,24.5,24.5,39900.0,20.811,20.811,20.7686,20.7686,39900.0
2010-04-20 10:20:00,24.49,24.54,24.44,24.54,46200.0,20.7602,20.8025,20.7178,20.8025,46200.0
2010-04-20 10:25:00,24.54,24.59,24.54,24.59,76200.0,20.8025,20.8449,20.8025,20.8449,76200.0
2010-04-20 10:30:00,24.59,24.62,24.59,24.62,114000.0,20.8449,20.8704,20.8449,20.8704,114000.0
2010-04-20 10:35:00,24.61,24.62,24.59,24.61,23400.0,20.8619,20.8704,20.8449,20.8619,23400.0
2010-04-20 10:40:00,24.61,24.65,24.61,24.65,35700.0,20.8619,20.8958,20.8619,20.8958,35700.0
2010-04-20 10:45:00,24.65,24.71,24.64,24.67,84300.0,20.8958,20.9466,20.8873,20.9127,84300.0
2010-04-20 10:50:00,24.67,24.7,24.65,24.68,43800.0,20.9127,20.9382,20.8958,20.9212,43800.0
2010-04-20 10:55:00,24.68,24.68,24.66,24.66,32400.0,20.9212,20.9212,20.9043,20.9043,32400.0
2010-04-20 11:00:00,24.66,24.67,24.62,24.63,140100.0,20.9043,20.9127,20.8704,20.8788,140100.0
2010-04-20 11:05:00,24.63,24.65,24.62,24.63,22200.0,20.8788,20.8958,20.8704,20.8788,22200.0
2010-04-20 11:10:00,24.64,24.65,24.62,24.63,48900.0,20.8873,20.8958,20.8704,20.8788,48900.0
2010-04-20 11:15:00,24.63,24.63,24.59,24.59,34800.0,20.8788,20.8788,20.8449,20.8449,34800.0
2010-04-20 11:20:00,24.59,24.61,24.57,24.59,46800.0,20.8449,20.8619,20.828,20.8449,46800.0
2010-04-20 11:25:00,24.6,24.63,24.59,24.62,18000.0,20.8534,20.8788,20.8449,20.8704,18000.0
2010-04-20 11:30:00,24.63,24.63,24.6,24.6,23400.0,20.8788,20.8788,20.8534,20.8534,23400.0
2010-04-20 11:35:00,24.61,24.62,24.58,24.6,42900.0,20.8619,20.8704,20.8364,20.8534,42900.0
2010-04-20 11:40:00,24.6,24.6,24.57,24.6,26400.0,20.8534,20.8534,20.828,20.8534,26400.0
2010-04-20 11:45:00,24.6,24.63,24.59,24.63,51900.0,20.8534,20.8788,20.8449,20.8788,51900.0
2010-04-20 11:50:00,24.63,24.63,24.62,24.63,16500.0,20.8788,20.8788,20.8704,20.8788,16500.0
2010-04-20 11:55:00,24.63,24.63,24.59,24.59,47100.0,20.8788,20.8788,20.8449,20.8449,47100.0
2010-04-20 12:00:00,24.6,24.64,24.6,24.63,14100.0,20.8534,20.8873,20.8534,20.8788,14100.0
2010-04-20 12:05:00,24.63,24.67,24.63,24.66,22200.0,20.8788,20.9127,20.8788,20.9043,22200.0
2010-04-20 12:10:00,24.66,24.67,24.64,24.64,25500.0,20.9043,20.9127,20.8873,20.8873,25500.0
2010-04-20 12:15:00,24.63,24.67,24.63,24.66,15900.0,20.8788,20.9127,20.8788,20.9043,15900.0
2010-04-20 12:20:00,24.66,24.66,24.65,24.65,6600.0,20.9043,20.9043,20.8958,20.8958,6600.0
2010-04-20 12:25:00,24.65,24.65,24.63,24.63,12000.0,20.8958,20.8958,20.8788,20.8788,12000.0
2010-04-20 12:30:00,24.64,24.65,24.63,24.63,13200.0,20.8873,20.8958,20.8788,20.8788,13200.0
2010-04-20 12:35:00,24.63,24.64,24.61,24.61,19800.0,20.8788,20.8873,20.8619,20.8619,19800.0
2010-04-20 12:40:00,24.62,24.63,24.61,24.61,5100.0,20.8704,20.8788,20.8619,20.8619,5100.0
2010-04-20 12:45:00,24.62,24.63,24.59,24.59,14700.0,20.8704,20.8788,20.8449,20.8449,14700.0
2010-04-20 12:50:00,24.6,24.61,24.59,24.61,17100.0,20.8534,20.8619,20.8449,20.8619,17100.0
2010-04-20 12:55:00,24.6,24.61,24.6,24.61,13200.0,20.8534,20.8619,20.8534,20.8619,13200.0
2010-04-20 13:00:00,24.61,24.64,24.61,24.64,11100.0,20.8619,20.8873,20.8619,20.8873,11100.0
2010-04-20 13:05:00,24.64,24.65,24.64,24.65,19800.0,20.8873,20.8958,20.8873,20.8958,19800.0
2010-04-20 13:10:00,24.65,24.67,24.65,24.66,13800.0,20.8958,20.9127,20.8958,20.9043,13800.0
2010-04-20 13:15:00,24.65,24.66,24.65,24.66,8400.0,20.8958,20.9043,20.8958,20.9043,8400.0
2010-04-20 13:20:00,24.66,24.67,24.65,24.66,37800.0,20.9043,20.9127,20.8958,20.9043,37800.0
2010-04-20 13:25:00,24.67,24.67,24.66,24.66,117600.0,20.9127,20.9127,20.9043,20.9043,117600.0
2010-04-20 13:30:00,24.66,24.67,24.66,24.67,109500.0,20.9043,20.9127,20.9043,20.9127,109500.0
2010-04-20 13:35:00,24.67,24.67,24.66,24.66,129000.0,20.9127,20.9127,20.9043,20.9043,129000.0
2010-04-20 13:40:00,24.66,24.66,24.64,24.65,22500.0,20.9043,20.9043,20.8873,20.8958,22500.0
2010-04-20 13:45:00,24.65,24.67,24.64,24.67,62100.0,20.8958,20.9127,20.8873,20.9127,62100.0
2010-04-20 13:50:00,24.67,24.67,24.65,24.66,31500.0,20.9127,20.9127,20.8958,20.9043,31500.0
2010-04-20 13:55:00,24.67,24.67,24.65,24.67,120900.0,20.9127,20.9127,20.8958,20.9127,120900.0
2010-04-20 14:00:00,24.67,24.69,24.66,24.67,45300.0,20.9127,20.9297,20.9043,20.9127,45300.0
2010-04-20 14:05:00,24.67,24.67,24.65,24.66,33600.0,20.9127,20.9127,20.8958,20.9043,33600.0
2010-04-20 14:10:00,24.66,24.66,24.65,24.66,36600.0,20.9043,20.9043,20.8958,20.9043,36600.0
2010-04-20 14:15:00,24.66,24.68,24.66,24.67,44700.0,20.9043,20.9212,20.9043,20.9127,44700.0
2010-04-20 14:20:00,24.66,24.68,24.66,24.67,150000.0,20.9043,20.9212,20.9043,20.9127,150000.0
2010-04-20 14:25:00,24.67,24.68,24.67,24.67,11100.0,20.9127,20.9212,20.9127,20.9127,11100.0
2010-04-20 14:30:00,24.67,24.67,24.66,24.67,58800.0,20.9127,20.9127,20.9043,20.9127,58800.0
2010-04-20 14:35:00,24.66,24.68,24.65,24.66,58800.0,20.9043,20.9212,20.8958,20.9043,58800.0
2010-04-20 14:40:00,24.66,24.68,24.66,24.66,79800.0,20.9043,20.9212,20.9043,20.9043,79800.0
2010-04-20 14:45:00,24.66,24.69,24.65,24.69,27600.0,20.9043,20.9297,20.8958,20.9297,27600.0
2010-04-20 14:50:00,24.69,24.69,24.67,24.67,81600.0,20.9297,20.9297,20.9127,20.9127,81600.0
2010-04-20 14:55:00,24.67,24.68,24.66,24.67,68400.0,20.9127,20.9212,20.9043,20.9127,68400.0
2010-04-20 15:00:00,24.67,24.68,24.66,24.66,110400.0,20.9127,20.9212,20.9043,20.9043,110400.0
2010-04-20 15:05:00,24.65,24.66,24.63,24.66,38100.0,20.8958,20.9043,20.8788,20.9043,38100.0
2010-04-20 15:10:00,24.66,24.67,24.62,24.64,62100.0,20.9043,20.9127,20.8704,20.8873,62100.0
2010-04-20 15:15:00,24.64,24.67,24.64,24.64,33300.0,20.8873,20.9127,20.8873,20.8873,33300.0
2010-04-20 15:20:00,24.64,24.64,24.6,24.6,57300.0,20.8873,20.8873,20.8534,20.8534,57300.0
2010-04-20 15:25:00,24.6,24.64,24.6,24.63,57000.0,20.8534,20.8873,20.8534,20.8788,57000.0
2010-04-20 15:30:00,24.63,24.66,24.63,24.66,57000.0,20.8788,20.9043,20.8788,20.9043,57000.0
2010-04-20 15:35:00,24.66,24.67,24.65,24.66,56400.0,20.9043,20.9127,20.8958,20.9043,56400.0
2010-04-20 15:40:00,24.66,24.67,24.65,24.66,148800.0,20.9043,20.9127,20.8958,20.9043,148800.0
2010-04-20 15:45:00,24.66,24.66,24.63,24.65,116100.0,20.9043,20.9043,20.8788,20.8958,116100.0
2010-04-20 15:50:00,24.65,24.67,24.65,24.66,113400.0,20.8958,20.9127,20.8958,20.9043,113400.0
2010-04-20 15:55:00,24.66,24.67,24.65,24.67,192000.0,20.9043,20.9127,20.8958,20.9127,192000.0
2010-04-21 09:30:00,24.58,24.73,24.58,24.72,91200.0,20.8364,20.9636,20.8364,20.9551,91200.0
2010-04-21 09:35:00,24.72,24.79,24.68,24.75,118500.0,20.9551,21.0145,20.9212,20.9806,118500.0
2010-04-21 09:40:00,24.74,24.77,24.66,24.68,105900.0,20.9721,20.9975,20.9043,20.9212,105900.0
2010-04-21 09:45:00,24.68,24.73,24.67,24.7,44100.0,20.9212,20.9636,20.9127,20.9382,44100.0
2010-04-21 09:50:00,24.69,24.69,24.65,24.66,86100.0,20.9297,20.9297,20.8958,20.9043,86100.0
2010-04-21 09:55:00,24.66,24.68,24.64,24.68,56100.0,20.9043,20.9212,20.8873,20.9212,56100.0
2010-04-21 10:00:00,24.67,24.68,24.65,24.68,19200.0,20.9127,20.9212,20.8958,20.9212,19200.0
2010-04-21 10:05:00,24.68,24.72,24.66,24.67,86100.0,20.9212,20.9551,20.9043,20.9127,86100.0
2010-04-21 10:10:00,24.67,24.71,24.66,24.67,73200.0,20.9127,20.9466,20.9043,20.9127,73200.0
2010-04-21 10:15:00,24.67,24.68,24.64,24.66,51300.0,20.9127,20.9212,20.8873,20.9043,51300.0
2010-04-21 10:20:00,24.66,24.67,24.65,24.67,66900.0,20.9043,20.9127,20.8958,20.9127,66900.0
2010-04-21 10:25:00,24.67,24.67,24.64,24.65,22500.0,20.9127,20.9127,20.8873,20.8958,22500.0
2010-04-21 10:30:00,24.65,24.66,24.63,24.66,40200.0,20.8958,20.9043,20.8788,20.9043,40200.0
2010-04-21 10:35:00,24.66,24.68,24.66,24.66,39900.0,20.9043,20.9212,20.9043,20.9043,39900.0
2010-04-21 10:40:00,24.67,24.72,24.67,24.69,29400.0,20.9127,20.9551,20.9127,20.9297,29400.0
2010-04-21 10:45:00,24.69,24.7,24.68,24.68,41100.0,20.9297,20.9382,20.9212,20.9212,41100.0
2010-04-21 10:50:00,24.67,24.7,24.67,24.7,14700.0,20.9127,20.9382,20.9127,20.9382,14700.0
2010-04-21 10:55:00,24.7,24.7,24.66,24.66,27000.0,20.9382,20.9382,20.9043,20.9043,27000.0
2010-04-21 11:00:00,24.66,24.67,24.65,24.67,39600.0,20.9043,20.9127,20.8958,20.9127,39600.0
2010-04-21 11:05:00,24.66,24.69,24.66,24.69,43500.0,20.9043,20.9297,20.9043,20.9297,43500.0
2010-04-21 11:10:00,24.68,24.72,24.68,24.72,22500.0,20.9212,20.9551,20.9212,20.9551,22500.0
2010-04-21 11:15:00,24.72,24.72,24.7,24.7,36900.0,20.9551,20.9551,20.9382,20.9382,36900.0
2010-04-21 11:20:00,24.7,24.71,24.67,24.67,39900.0,20.9382,20.9466,20.9127,20.9127,39900.0
2010-04-21 11:25:00,24.67,24.67,24.66,24.67,36900.0,20.9127,20.9127,20.9043,20.9127,36900.0
2010-04-21 11:30:00,24.67,24.67,24.63,24.64,52200.0,20.9127,20.9127,20.8788,20.8873,52200.0
2010-04-21 11:35:00,24.64,24.67,24.63,24.67,69300.0,20.8873,20.9127,20.8788,20.9127,69300.0
2010-04-21 11:40:00,24.67,24.67,24.66,24.67,19500.0,20.9127,20.9127,20.9043,20.9127,19500.0
2010-04-21 11:45:00,24.67,24.68,24.66,24.68,43800.0,20.9127,20.9212,20.9043,20.9212,43800.0
2010-04-21 11:50:00,24.68,24.7,24.67,24.68,43500.0,20.9212,20.9382,20.9127,20.9212,43500.0
2010-04-21 11:55:00,24.67,24.69,24.67,24.68,35400.0,20.9127,20.9297,20.9127,20.9212,35400.0
2010-04-21 12:00:00,24.68,24.69,24.67,24.69,12000.0,20.9212,20.9297,20.9127,20.9297,12000.0
2010-04-21 12:05:00,24.69,24.69,24.66,24.67,28500.0,20.9297,20.9297,20.9043,20.9127,28500.0
2010-04-21 12:10:00,24.67,24.68,24.67,24.67,15600.0,20.9127,20.9212,20.9127,20.9127,15600.0
2010-04-21 12:15:00,24.67,24.68,24.67,24.68,10800.0,20.9127,20.9212,20.9127,20.9212,10800.0
2010-04-21 12:20:00,24.68,24.68,24.66,24.67,18300.0,20.9212,20.9212,20.9043,20.9127,18300.0
2010-04-21 12:25:00,24.67,24.7,24.67,24.69,34200.0,20.9127,20.9382,20.9127,20.9297,34200.0
2010-04-21 12:30:00,24.69,24.72,24.69,24.71,22500.0,20.9297,20.9551,20.9297,20.9466,22500.0
2010-04-21 12:35:00,24.71,24.75,24.71,24.74,42600.0,20.9466,20.9806,20.9466,20.9721,42600.0
2010-04-21 12:40:00,24.73,24.74,24.71,24.73,31800.0,20.9636,20.9721,20.9466,20.9636,31800.0
2010-04-21 12:45:00,24.73,24.73,24.72,24.72,18000.0,20.9636,20.9636,20.9551,20.9551,18000.0
2010-04-21 12:50:00,24.72,24.72,24.69,24.7,34800.0,20.9551,20.9551,20.9297,20.9382,34800.0
2010-04-21 12:55:00,24.7,24.7,24.69,24.69,12000.0,20.9382,20.9382,20.9297,20.9297,12000.0
2010-04-21 13:00:00,24.7,24.73,24.7,24.73,15000.0,20.9382,20.9636,20.9382,20.9636,15000.0
2010-04-21 13:05:00,24.73,24.73,24.72,24.72,30600.0,20.9636,20.9636,20.9551,20.9551,30600.0
2010-04-21 13:10:00,24.73,24.73,24.71,24.73,46200.0,20.9636,20.9636,20.9466,20.9636,46200.0
2010-04-21 13:15:00,24.72,24.75,24.72,24.75,41100.0,20.9551,20.9806,20.9551,20.9806,41100.0
2010-04-21 13:20:00,24.76,24.79,24.75,24.75,57000.0,20.989,21.0145,20.9806,20.9806,57000.0
2010-04-21 13:25:00,24.76,24.78,24.75,24.77,49500.0,20.989,21.006,20.9806,20.9975,49500.0
2010-04-21 13:30:00,24.77,24.78,24.77,24.77,45300.0,20.9975,21.006,20.9975,20.9975,45300.0
2010-04-21 13:35:00,24.77,24.78,24.76,24.77,47100.0,20.9975,21.006,20.989,20.9975,47100.0
2010-04-21 13:40:00,24.77,24.78,24.76,24.78,44700.0,20.9975,21.006,20.989,21.006,44700.0
2010-04-21 13:45:00,24.78,24.78,24.77,24.77,48900.0,21.006,21.006,20.9975,20.9975,48900.0
2010-04-21 13:50:00,24.77,24.85,24.77,24.85,82200.0,20.9975,21.0653,20.9975,21.0653,82200.0
2010-04-21 13:55:00,24.85,24.89,24.84,24.87,89400.0,21.0653,21.0992,21.0568,21.0823,89400.0
2010-04-21 14:00:00,24.87,24.89,24.86,24.86,58200.0,21.0823,21.0992,21.0738,21.0738,58200.0
2010-04-21 14:05:00,24.86,24.87,24.83,24.85,42000.0,21.0738,21.0823,21.0484,21.0653,42000.0
2010-04-21 14:10:00,24.86,24.86,24.83,24.83,35700.0,21.0738,21.0738,21.0484,21.0484,35700.0
2010-04-21 14:15:00,24.83,24.83,24.81,24.82,29400.0,21.0484,21.0484,21.0314,21.0399,29400.0
2010-04-21 14:20:00,24.82,24.82,24.79,24.79,50400.0,21.0399,21.0399,21.0145,21.0145,50400.0
2010-04-21 14:25:00,24.79,24.8,24.78,24.8,48300.0,21.0145,21.0229,21.006,21.0229,48300.0
2010-04-21 14:30:00,24.79,24.81,24.78,24.78,60900.0,21.0145,21.0314,21.006,21.006,60900.0
2010-04-21 14:35:00,24.78,24.8,24.78,24.79,84300.0,21.006,21.0229,21.006,21.0145,84300.0
2010-04-21 14:40:00,24.79,24.79,24.78,24.79,82800.0,21.0145,21.0145,21.006,21.0145,82800.0
2010-04-21 14:45:00,24.79,24.8,24.78,24.79,48900.0,21.0145,21.0229,21.006,21.0145,48900.0
2010-04-21 14:50:00,24.79,24.82,24.77,24.77,94800.0,21.0145,21.0399,20.9975,20.9975,94800.0
2010-04-21 14:55:00,24.77,24.78,24.75,24.78,36600.0,20.9975,21.006,20.9806,21.006,36600.0
2010-04-21 15:00:00,24.78,24.79,24.76,24.77,67800.0,21.006,21.0145,20.989,20.9975,67800.0
2010-04-21 15:05:00,24.77,24.78,24.73,24.73,116700.0,20.9975,21.006,20.9636,20.9636,116700.0
2010-04-21 15:10:00,24.73,24.76,24.73,24.75,69900.0,20.9636,20.989,20.9636,20.9806,69900.0
2010-04-21 15:15:00,24.75,24.76,24.73,24.75,161700.0,20.9806,20.989,20.9636,20.9806,161700.0
2010-04-21 15:20:00,24.75,24.75,24.67,24.7,200100.0,20.9806,20.9806,20.9127,20.9382,200100.0
2010-04-21 15:25:00,24.7,24.73,24.69,24.73,97200.0,20.9382,20.9636,20.9297,20.9636,97200.0
2010-04-21 15:30:00,24.73,24.73,24.69,24.7,225600.0,20.9636,20.9636,20.9297,20.9382,225600.0
2010-04-21 15:35:00,24.7,24.74,24.69,24.73,99600.0,20.9382,20.9721,20.9297,20.9636,99600.0
2010-04-21 15:40:00,24.73,24.73,24.7,24.72,257400.0,20.9636,20.9636,20.9382,20.9551,257400.0
2010-04-21 15:45:00,24.72,24.76,24.72,24.76,230100.0,20.9551,20.989,20.9551,20.989,230100.0
2010-04-21 15:50:00,24.76,24.78,24.73,24.75,247200.0,20.989,21.006,20.9636,20.9806,247200.0
2010-04-21 15:55:00,24.75,24.77,24.72,24.77,269100.0,20.9806,20.9975,20.9551,20.9975,269100.0
2010-04-22 09:30:00,24.37,24.95,24.37,24.92,142200.0,20.6584,21.1501,20.6584,21.1247,142200.0
2010-04-22 09:35:00,24.93,24.95,24.64,24.82,107700.0,21.1331,21.1501,20.8873,21.0399,107700.0
2010-04-22 09:40:00,24.84,24.85,24.62,24.74,124800.0,21.0568,21.0653,20.8704,20.9721,124800.0
2010-04-22 09:45:00,24.75,25.0,24.73,24.97,366900.0,20.9806,21.1925,20.9636,21.1671,366900.0
2010-04-22 09:50:00,24.92,25.0,24.87,24.9,136500.0,21.1247,21.1925,21.0823,21.1077,136500.0
2010-04-22 09:55:00,24.9,24.98,24.89,24.89,138300.0,21.1077,21.1755,21.0992,21.0992,138300.0
2010-04-22 10:00:00,24.9,25.07,24.88,25.05,158400.0,21.1077,21.2518,21.0908,21.2349,158400.0
2010-04-22 10:05:00,25.03,25.22,25.03,25.17,354000.0,21.2179,21.379,21.2179,21.3366,354000.0
2010-04-22 10:10:00,25.17,25.4,25.17,25.29,313200.0,21.3366,21.5316,21.3366,21.4383,313200.0
2010-04-22 10:15:00,25.29,25.36,25.26,25.26,208500.0,21.4383,21.4977,21.4129,21.4129,208500.0
2010-04-22 10:20:00,25.27,25.27,25.15,25.21,118200.0,21.4214,21.4214,21.3196,21.3705,118200.0
2010-04-22 10:25:00,25.21,25.31,25.2,25.3,148800.0,21.3705,21.4553,21.362,21.4468,148800.0
2010-04-22 10:30:00,25.3,25.41,25.26,25.36,115800.0,21.4468,21.54,21.4129,21.4977,115800.0
2010-04-22 10:35:00,25.37,25.39,25.33,25.36,297300.0,21.5061,21.5231,21.4722,21.4977,297300.0
2010-04-22 10:40:00,25.35,25.45,25.35,25.45,148800.0,21.4892,21.5739,21.4892,21.5739,148800.0
2010-04-22 10:45:00,25.45,25.59,25.42,25.58,150000.0,21.5739,21.6926,21.5485,21.6841,150000.0
2010-04-22 10:50:00,25.57,25.63,25.56,25.62,182100.0,21.6757,21.7265,21.6672,21.7181,182100.0
2010-04-22 10:55:00,25.62,25.62,25.52,25.52,94200.0,21.7181,21.7181,21.6333,21.6333,94200.0
2010-04-22 11:00:00,25.52,25.54,25.5,25.5,223200.0,21.6333,21.6502,21.6163,21.6163,223200.0
2010-04-22 11:05:00,25.5,25.53,25.49,25.51,127800.0,21.6163,21.6418,21.6079,21.6248,127800.0
2010-04-22 11:10:00,25.5,25.53,25.5,25.53,63600.0,21.6163,21.6418,21.6163,21.6418,63600.0
2010-04-22 11:15:00,25.52,25.53,25.48,25.5,112800.0,21.6333,21.6418,21.5994,21.6163,112800.0
2010-04-22 11:20:00,25.5,25.56,25.48,25.53,96000.0,21.6163,21.6672,21.5994,21.6418,96000.0
2010-04-22 11:25:00,25.53,25.61,25.53,25.61,72000.0,21.6418,21.7096,21.6418,21.7096,72000.0
2010-04-22 11:30:00,25.6,25.66,25.58,25.66,133500.0,21.7011,21.752,21.6841,21.752,133500.0
2010-04-22 11:35:00,25.66,25.79,25.65,25.76,181200.0,21.752,21.8622,21.7435,21.8367,181200.0
2010-04-22 11:40:00,25.76,25.83,25.74,25.8,144300.0,21.8367,21.8961,21.8198,21.8706,144300.0
2010-04-22 11:45:00,25.8,25.88,25.8,25.85,235500.0,21.8706,21.9385,21.8706,21.913,235500.0
2010-04-22 11:50:00,25.85,25.88,25.83,25.84,147000.0,21.913,21.9385,21.8961,21.9045,147000.0
2010-04-22 11:55:00,25.84,25.85,25.76,25.76,96600.0,21.9045,21.913,21.8367,21.8367,96600.0
2010-04-22 12:00:00,25.76,25.76,25.69,25.69,79800.0,21.8367,21.8367,21.7774,21.7774,79800.0
2010-04-22 12:05:00,25.69,25.74,25.65,25.7,114900.0,21.7774,21.8198,21.7435,21.7859,114900.0
2010-04-22 12:10:00,25.68,25.69,25.62,25.63,51300.0,21.7689,21.7774,21.7181,21.7265,51300.0
2010-04-22 12:15:00,25.63,25.63,25.59,25.6,42000.0,21.7265,21.7265,21.6926,21.7011,42000.0
2010-04-22 12:20:00,25.59,25.75,25.59,25.71,102300.0,21.6926,21.8283,21.6926,21.7943,102300.0
2010-04-22 12:25:00,25.71,25.77,25.69,25.76,48300.0,21.7943,21.8452,21.7774,21.8367,48300.0
2010-04-22 12:30:00,25.76,25.79,25.73,25.78,71400.0,21.8367,21.8622,21.8113,21.8537,71400.0
2010-04-22 12:35:00,25.78,25.96,25.78,25.96,180600.0,21.8537,22.0063,21.8537,22.0063,180600.0
2010-04-22 12:40:00,25.96,25.99,25.95,25.96,139800.0,22.0063,22.0317,21.9978,22.0063,139800.0
2010-04-22 12:45:00,25.96,25.96,25.88,25.91,158100.0,22.0063,22.0063,21.9385,21.9639,158100.0
2010-04-22 12:50:00,25.91,25.91,25.82,25.87,131100.0,21.9639,21.9639,21.8876,21.93,131100.0
2010-04-22 12:55:00,25.89,25.95,25.88,25.93,95400.0,21.9469,21.9978,21.9385,21.9808,95400.0
2010-04-22 13:00:00,25.93,25.94,25.89,25.9,97200.0,21.9808,21.9893,21.9469,21.9554,97200.0
2010-04-22 13:05:00,25.9,25.93,25.9,25.91,95100.0,21.9554,21.9808,21.9554,21.9639,95100.0
2010-04-22 13:10:00,25.9,25.96,25.9,25.93,80700.0,21.9554,22.0063,21.9554,21.9808,80700.0
2010-04-22 13:15:00,25.93,25.94,25.89,25.92,100800.0,21.9808,21.9893,21.9469,21.9724,100800.0
2010-04-22 13:20:00,25.92,26.05,25.91,26.02,118800.0,21.9724,22.0826,21.9639,22.0571,118800.0
2010-04-22 13:25:00,26.02,26.03,25.95,25.96,152400.0,22.0571,22.0656,21.9978,22.0063,152400.0
2010-04-22 13:30:00,25.96,26.01,25.93,26.0,158700.0,22.0063,22.0487,21.9808,22.0402,158700.0
2010-04-22 13:35:00,26.01,26.05,25.99,26.01,173400.0,22.0487,22.0826,22.0317,22.0487,173400.0
2010-04-22 13:40:00,26.01,26.15,26.01,26.1,142500.0,22.0487,22.1673,22.0487,22.125,142500.0
2010-04-22 13:45:00,26.11,26.18,26.1,26.15,82800.0,22.1334,22.1928,22.125,22.1673,82800.0
2010-04-22 13:50:00,26.17,26.18,26.12,26.17,75600.0,22.1843,22.1928,22.1419,22.1843,75600.0
2010-04-22 13:55:00,26.17,26.32,26.16,26.31,156300.0,22.1843,22.3114,22.1758,22.303,156300.0
2010-04-22 14:00:00,26.3,26.37,26.29,26.34,246000.0,22.2945,22.3538,22.286,22.3284,246000.0
2010-04-22 14:05:00,26.34,26.41,26.28,26.41,147300.0,22.3284,22.3877,22.2775,22.3877,147300.0
2010-04-22 14:10:00,26.4,26.43,26.34,26.35,84600.0,22.3793,22.4047,22.3284,22.3369,84600.0
2010-04-22 14:15:00,26.35,26.39,26.33,26.37,106200.0,22.3369,22.3708,22.3199,22.3538,106200.0
2010-04-22 14:20:00,26.37,26.4,26.34,26.34,131700.0,22.3538,22.3793,22.3284,22.3284,131700.0
2010-04-22 14:25:00,26.34,26.36,26.32,26.34,122100.0,22.3284,22.3454,22.3114,22.3284,122100.0
2010-04-22 14:30:00,26.33,26.37,26.33,26.37,124200.0,22.3199,22.3538,22.3199,22.3538,124200.0
2010-04-22 14:35:00,26.37,26.45,26.36,26.42,198000.0,22.3538,22.4216,22.3454,22.3962,198000.0
2010-04-22 14:40:00,26.42,26.44,26.4,26.43,95700.0,22.3962,22.4132,22.3793,22.4047,95700.0
2010-04-22 14:45:00,26.42,26.45,26.42,26.43,108900.0,22.3962,22.4216,22.3962,22.4047,108900.0
2010-04-22 14:50:00,26.44,26.48,26.38,26.43,269400.0,22.4132,22.4471,22.3623,22.4047,269400.0
2010-04-22 14:55:00,26.43,26.45,26.42,26.44,171600.0,22.4047,22.4216,22.3962,22.4132,171600.0
2010-04-22 15:00:00,26.45,26.46,26.4,26.41,128100.0,22.4216,22.4301,22.3793,22.3877,128100.0
2010-04-22 15:05:00,26.42,26.44,26.4,26.42,134700.0,22.3962,22.4132,22.3793,22.3962,134700.0
2010-04-22 15:10:00,26.42,26.45,26.42,26.43,101100.0,22.3962,22.4216,22.3962,22.4047,101100.0
2010-04-22 15:15:00,26.43,26.47,26.42,26.43,259500.0,22.4047,22.4386,22.3962,22.4047,259500.0
2010-04-22 15:20:00,26.43,26.46,26.4,26.44,194700.0,22.4047,22.4301,22.3793,22.4132,194700.0
2010-04-22 15:25:00,26.44,26.45,26.41,26.43,205200.0,22.4132,22.4216,22.3877,22.4047,205200.0
2010-04-22 15:30:00,26.43,26.45,26.42,26.43,228600.0,22.4047,22.4216,22.3962,22.4047,228600.0
2010-04-22 15:35:00,26.43,26.45,26.43,26.45,229200.0,22.4047,22.4216,22.4047,22.4216,229200.0
2010-04-22 15:40:00,26.45,26.45,26.43,26.44,121200.0,22.4216,22.4216,22.4047,22.4132,121200.0
2010-04-22 15:45:00,26.44,26.48,26.43,26.45,363600.0,22.4132,22.4471,22.4047,22.4216,363600.0
2010-04-22 15:50:00,26.45,26.5,26.43,26.5,351600.0,22.4216,22.464,22.4047,22.464,351600.0
2010-04-22 15:55:00,26.5,26.52,26.44,26.46,583200.0,22.464,22.481,22.4132,22.4301,583200.0
2010-04-23 09:30:00,26.01,26.06,25.95,26.02,164700.0,22.0487,22.091,21.9978,22.0571,164700.0
2010-04-23 09:35:00,26.02,26.11,26.01,26.11,204300.0,22.0571,22.1334,22.0487,22.1334,204300.0
2010-04-23 09:40:00,26.11,26.11,25.99,26.01,194100.0,22.1334,22.1334,22.0317,22.0487,194100.0
2010-04-23 09:45:00,26.02,26.04,25.98,25.99,224700.0,22.0571,22.0741,22.0232,22.0317,224700.0
2010-04-23 09:50:00,25.99,26.06,25.99,26.02,75900.0,22.0317,22.091,22.0317,22.0571,75900.0
2010-04-23 09:55:00,26.02,26.03,26.0,26.0,123600.0,22.0571,22.0656,22.0402,22.0402,123600.0
2010-04-23 10:00:00,26.01,26.19,26.01,26.17,276900.0,22.0487,22.2012,22.0487,22.1843,276900.0
2010-04-23 10:05:00,26.18,26.26,26.14,26.26,147000.0,22.1928,22.2606,22.1589,22.2606,147000.0
2010-04-23 10:10:00,26.26,26.33,26.23,26.33,75600.0,22.2606,22.3199,22.2352,22.3199,75600.0
2010-04-23 10:15:00,26.33,26.33,26.2,26.24,58500.0,22.3199,22.3199,22.2097,22.2436,58500.0
2010-04-23 10:20:00,26.23,26.24,26.21,26.21,58800.0,22.2352,22.2436,22.2182,22.2182,58800.0
2010-04-23 10:25:00,26.21,26.26,26.2,26.2,69600.0,22.2182,22.2606,22.2097,22.2097,69600.0
2010-04-23 10:30:00,26.2,26.21,26.19,26.19,60000.0,22.2097,22.2182,22.2012,22.2012,60000.0
2010-04-23 10:35:00,26.2,26.23,26.19,26.21,66300.0,22.2097,22.2352,22.2012,22.2182,66300.0
2010-04-23 10:40:00,26.21,26.26,26.21,26.22,39900.0,22.2182,22.2606,22.2182,22.2267,39900.0
2010-04-23 10:45:00,26.22,26.24,26.16,26.16,95100.0,22.2267,22.2436,22.1758,22.1758,95100.0
2010-04-23 10:50:00,26.16,26.18,26.15,26.17,54900.0,22.1758,22.1928,22.1673,22.1843,54900.0
2010-04-23 10:55:00,26.18,26.18,26.12,26.13,55500.0,22.1928,22.1928,22.1419,22.1504,55500.0
2010-04-23 11:00:00,26.13,26.17,26.12,26.15,164700.0,22.1504,22.1843,22.1419,22.1673,164700.0
2010-04-23 11:05:00,26.15,26.18,26.15,26.18,39300.0,22.1673,22.1928,22.1673,22.1928,39300.0
2010-04-23 11:10:00,26.19,26.24,26.18,26.23,100200.0,22.2012,22.2436,22.1928,22.2352,100200.0
2010-04-23 11:15:00,26.23,26.24,26.21,26.22,43200.0,22.2352,22.2436,22.2182,22.2267,43200.0
2010-04-23 11:20:00,26.23,26.23,26.21,26.22,90600.0,22.2352,22.2352,22.2182,22.2267,90600.0
2010-04-23 11:25:00,26.22,26.22,26.21,26.21,37800.0,22.2267,22.2267,22.2182,22.2182,37800.0
2010-04-23 11:30:00,26.22,26.23,26.21,26.21,59100.0,22.2267,22.2352,22.2182,22.2182,59100.0
2010-04-23 11:35:00,26.21,26.25,26.21,26.22,21300.0,22.2182,22.2521,22.2182,22.2267,21300.0
2010-04-23 11:40:00,26.23,26.23,26.21,26.22,15900.0,22.2352,22.2352,22.2182,22.2267,15900.0
2010-04-23 11:45:00,26.23,26.26,26.23,26.25,40200.0,22.2352,22.2606,22.2352,22.2521,40200.0
2010-04-23 11:50:00,26.25,26.28,26.23,26.24,33000.0,22.2521,22.2775,22.2352,22.2436,33000.0
2010-04-23 11:55:00,26.24,26.25,26.22,26.24,12600.0,22.2436,22.2521,22.2267,22.2436,12600.0
2010-04-23 12:00:00,26.25,26.25,26.22,26.22,143700.0,22.2521,22.2521,22.2267,22.2267,143700.0
2010-04-23 12:05:00,26.22,26.23,26.21,26.21,49800.0,22.2267,22.2352,22.2182,22.2182,49800.0
2010-04-23 12:10:00,26.21,26.24,26.21,26.23,88800.0,22.2182,22.2436,22.2182,22.2352,88800.0
2010-04-23 12:15:00,26.24,26.24,26.23,26.24,33000.0,22.2436,22.2436,22.2352,22.2436,33000.0
2010-04-23 12:20:00,26.23,26.24,26.23,26.24,31500.0,22.2352,22.2436,22.2352,22.2436,31500.0
2010-04-23 12:25:00,26.23,26.24,26.22,26.23,27900.0,22.2352,22.2436,22.2267,22.2352,27900.0
2010-04-23 12:30:00,26.23,26.27,26.23,26.27,25200.0,22.2352,22.2691,22.2352,22.2691,25200.0
2010-04-23 12:35:00,26.26,26.27,26.24,26.24,20100.0,22.2606,22.2691,22.2436,22.2436,20100.0
2010-04-23 12:40:00,26.24,26.27,26.24,26.27,36000.0,22.2436,22.2691,22.2436,22.2691,36000.0
2010-04-23 12:45:00,26.27,26.27,26.23,26.23,31200.0,22.2691,22.2691,22.2352,22.2352,31200.0
2010-04-23 12:50:00,26.23,26.24,26.23,26.23,26700.0,22.2352,22.2436,22.2352,22.2352,26700.0
2010-04-23 12:55:00,26.23,26.25,26.23,26.24,30300.0,22.2352,22.2521,22.2352,22.2436,30300.0
2010-04-23 13:00:00,26.24,26.25,26.23,26.24,39600.0,22.2436,22.2521,22.2352,22.2436,39600.0
2010-04-23 13:05:00,26.24,26.33,26.23,26.33,67800.0,22.2436,22.3199,22.2352,22.3199,67800.0
2010-04-23 13:10:00,26.32,26.33,26.32,26.32,29400.0,22.3114,22.3199,22.3114,22.3114,29400.0
2010-04-23 13:15:00,26.32,26.32,26.24,26.25,24600.0,22.3114,22.3114,22.2436,22.2521,24600.0
2010-04-23 13:20:00,26.25,26.26,26.24,26.25,30000.0,22.2521,22.2606,22.2436,22.2521,30000.0
2010-04-23 13:25:00,26.25,26.28,26.24,26.28,30300.0,22.2521,22.2775,22.2436,22.2775,30300.0
2010-04-23 13:30:00,26.28,26.29,26.27,26.28,28800.0,22.2775,22.286,22.2691,22.2775,28800.0
2010-04-23 13:35:00,26.28,26.29,26.28,26.29,54600.0,22.2775,22.286,22.2775,22.286,54600.0
2010-04-23 13:40:00,26.28,26.3,26.27,26.29,106200.0,22.2775,22.2945,22.2691,22.286,106200.0
2010-04-23 13:45:00,26.29,26.29,26.28,26.29,29400.0,22.286,22.286,22.2775,22.286,29400.0
2010-04-23 13:50:00,26.28,26.28,26.27,26.28,83700.0,22.2775,22.2775,22.2691,22.2775,83700.0
2010-04-23 13:55:00,26.28,26.28,26.27,26.27,39000.0,22.2775,22.2775,22.2691,22.2691,39000.0
2010-04-23 14:00:00,26.27,26.27,26.24,26.25,36300.0,22.2691,22.2691,22.2436,22.2521,36300.0
2010-04-23 14:05:00,26.25,26.25,26.23,26.24,116100.0,22.2521,22.2521,22.2352,22.2436,116100.0
2010-04-23 14:10:00,26.24,26.26,26.24,26.24,30000.0,22.2436,22.2606,22.2436,22.2436,30000.0
2010-04-23 14:15:00,26.24,26.25,26.23,26.25,66600.0,22.2436,22.2521,22.2352,22.2521,66600.0
2010-04-23 14:20:00,26.24,26.27,26.24,26.26,60900.0,22.2436,22.2691,22.2436,22.2606,60900.0
2010-04-23 14:25:00,26.27,26.31,26.26,26.31,72900.0,22.2691,22.303,22.2606,22.303,72900.0
2010-04-23 14:30:00,26.31,26.35,26.3,26.34,171600.0,22.303,22.3369,22.2945,22.3284,171600.0
2010-04-23 14:35:00,26.34,26.35,26.32,26.35,44400.0,22.3284,22.3369,22.3114,22.3369,44400.0
2010-04-23 14:40:00,26.34,26.34,26.3,26.31,82800.0,22.3284,22.3284,22.2945,22.303,82800.0
2010-04-23 14:45:00,26.31,26.35,26.31,26.34,37500.0,22.303,22.3369,22.303,22.3284,37500.0
2010-04-23 14:50:00,26.35,26.35,26.32,26.35,49200.0,22.3369,22.3369,22.3114,22.3369,49200.0
2010-04-23 14:55:00,26.34,26.35,26.33,26.34,39000.0,22.3284,22.3369,22.3199,22.3284,39000.0
2010-04-23 15:00:00,26.34,26.35,26.34,26.34,35100.0,22.3284,22.3369,22.3284,22.3284,35100.0
2010-04-23 15:05:00,26.34,26.36,26.34,26.35,105000.0,22.3284,22.3454,22.3284,22.3369,105000.0
2010-04-23 15:10:00,26.35,26.35,26.35,26.35,32100.0,22.3369,22.3369,22.3369,22.3369,32100.0
2010-04-23 15:15:00,26.35,26.42,26.35,26.42,109500.0,22.3369,22.3962,22.3369,22.3962,109500.0
2010-04-23 15:20:00,26.42,26.45,26.42,26.45,103500.0,22.3962,22.4216,22.3962,22.4216,103500.0
2010-04-23 15:25:00,26.45,26.46,26.44,26.45,55500.0,22.4216,22.4301,22.4132,22.4216,55500.0
2010-04-23 15:30:00,26.45,26.5,26.45,26.48,78900.0,22.4216,22.464,22.4216,22.4471,78900.0
2010-04-23 15:35:00,26.48,26.49,26.48,26.49,165600.0,22.4471,22.4556,22.4471,22.4556,165600.0
2010-04-23 15:40:00,26.49,26.51,26.45,26.47,144000.0,22.4556,22.4725,22.4216,22.4386,144000.0
2010-04-23 15:45:00,26.47,26.5,26.46,26.49,129600.0,22.4386,22.464,22.4301,22.4556,129600.0
2010-04-23 15:50:00,26.49,26.53,26.48,26.53,140400.0,22.4556,22.4895,22.4471,22.4895,140400.0
2010-04-23 15:55:00,26.53,26.55,26.52,26.52,278100.0,22.4895,22.5064,22.481,22.481,278100.0
2010-04-26 09:30:00,26.57,26.57,26.4,26.41,90600.0,22.5234,22.5234,22.3793,22.3877,90600.0
2010-04-26 09:35:00,26.41,26.46,26.37,26.46,42000.0,22.3877,22.4301,22.3538,22.4301,42000.0
2010-04-26 09:40:00,26.44,26.49,26.44,26.49,31800.0,22.4132,22.4556,22.4132,22.4556,31800.0
2010-04-26 09:45:00,26.48,26.59,26.48,26.58,64800.0,22.4471,22.5403,22.4471,22.5318,64800.0
2010-04-26 09:50:00,26.59,26.63,26.58,26.61,55500.0,22.5403,22.5742,22.5318,22.5573,55500.0
2010-04-26 09:55:00,26.6,26.6,26.5,26.55,36900.0,22.5488,22.5488,22.464,22.5064,36900.0
2010-04-26 10:00:00,26.55,26.63,26.55,26.63,41400.0,22.5064,22.5742,22.5064,22.5742,41400.0
2010-04-26 10:05:00,26.63,26.66,26.62,26.65,45300.0,22.5742,22.5997,22.5658,22.5912,45300.0
2010-04-26 10:10:00,26.66,26.76,26.66,26.76,102300.0,22.5997,22.6844,22.5997,22.6844,102300.0
2010-04-26 10:15:00,26.76,26.77,26.68,26.69,75600.0,22.6844,22.6929,22.6166,22.6251,75600.0
2010-04-26 10:20:00,26.69,26.69,26.65,26.67,37500.0,22.6251,22.6251,22.5912,22.6081,37500.0
2010-04-26 10:25:00,26.68,26.7,26.62,26.64,41700.0,22.6166,22.6336,22.5658,22.5827,41700.0
2010-04-26 10:30:00,26.65,26.71,26.65,26.69,33900.0,22.5912,22.642,22.5912,22.6251,33900.0
2010-04-26 10:35:00,26.69,26.7,26.66,26.69,57300.0,22.6251,22.6336,22.5997,22.6251,57300.0
2010-04-26 10:40:00,26.69,26.7,26.68,26.7,35400.0,22.6251,22.6336,22.6166,22.6336,35400.0
2010-04-26 10:45:00,26.7,26.78,26.7,26.75,78300.0,22.6336,22.7014,22.6336,22.676,78300.0
2010-04-26 10:50:00,26.74,26.76,26.72,26.73,29400.0,22.6675,22.6844,22.6505,22.659,29400.0
2010-04-26 10:55:00,26.73,26.74,26.68,26.7,59700.0,22.659,22.6675,22.6166,22.6336,59700.0
2010-04-26 11:00:00,26.69,26.75,26.68,26.75,25800.0,22.6251,22.676,22.6166,22.676,25800.0
2010-04-26 11:05:00,26.73,26.74,26.68,26.69,33600.0,22.659,22.6675,22.6166,22.6251,33600.0
2010-04-26 11:10:00,26.69,26.73,26.68,26.7,26100.0,22.6251,22.659,22.6166,22.6336,26100.0
2010-04-26 11:15:00,26.7,26.73,26.7,26.71,31500.0,22.6336,22.659,22.6336,22.642,31500.0
2010-04-26 11:20:00,26.71,26.72,26.66,26.66,40200.0,22.642,22.6505,22.5997,22.5997,40200.0
2010-04-26 11:25:00,26.66,26.68,26.64,26.65,58800.0,22.5997,22.6166,22.5827,22.5912,58800.0
2010-04-26 11:30:00,26.65,26.65,26.6,26.6,37200.0,22.5912,22.5912,22.5488,22.5488,37200.0
2010-04-26 11:35:00,26.6,26.61,26.57,26.59,43800.0,22.5488,22.5573,22.5234,22.5403,43800.0
2010-04-26 11:40:00,26.59,26.59,26.55,26.57,39900.0,22.5403,22.5403,22.5064,22.5234,39900.0
2010-04-26 11:45:00,26.56,26.61,26.55,26.61,61500.0,22.5149,22.5573,22.5064,22.5573,61500.0
2010-04-26 11:50:00,26.6,26.63,26.6,26.63,73800.0,22.5488,22.5742,22.5488,22.5742,73800.0
2010-04-26 11:55:00,26.63,26.65,26.62,26.65,12000.0,22.5742,22.5912,22.5658,22.5912,12000.0
2010-04-26 12:00:00,26.64,26.67,26.64,26.67,33600.0,22.5827,22.6081,22.5827,22.6081,33600.0
2010-04-26 12:05:00,26.67,26.68,26.67,26.67,30000.0,22.6081,22.6166,22.6081,22.6081,30000.0
2010-04-26 12:10:00,26.67,26.68,26.67,26.67,39000.0,22.6081,22.6166,22.6081,22.6081,39000.0
2010-04-26 12:15:00,26.67,26.68,26.67,26.67,44700.0,22.6081,22.6166,22.6081,22.6081,44700.0
2010-04-26 12:20:00,26.67,26.67,26.65,26.66,27300.0,22.6081,22.6081,22.5912,22.5997,27300.0
2010-04-26 12:25:00,26.65,26.69,26.65,26.69,11400.0,22.5912,22.6251,22.5912,22.6251,11400.0
2010-04-26 12:30:00,26.7,26.7,26.67,26.69,17400.0,22.6336,22.6336,22.6081,22.6251,17400.0
2010-04-26 12:35:00,26.7,26.7,26.68,26.68,23100.0,22.6336,22.6336,22.6166,22.6166,23100.0
2010-04-26 12:40:00,26.68,26.68,26.66,26.66,32400.0,22.6166,22.6166,22.5997,22.5997,32400.0
2010-04-26 12:45:00,26.66,26.67,26.66,26.67,25500.0,22.5997,22.6081,22.5997,22.6081,25500.0
2010-04-26 12:50:00,26.68,26.7,26.66,26.69,28800.0,22.6166,22.6336,22.5997,22.6251,28800.0
2010-04-26 12:55:00,26.69,26.69,26.66,26.68,18900.0,22.6251,22.6251,22.5997,22.6166,18900.0
2010-04-26 13:00:00,26.68,26.7,26.68,26.68,25500.0,22.6166,22.6336,22.6166,22.6166,25500.0
2010-04-26 13:05:00,26.68,26.68,26.66,26.67,27600.0,22.6166,22.6166,22.5997,22.6081,27600.0
2010-04-26 13:10:00,26.66,26.68,26.66,26.68,30900.0,22.5997,22.6166,22.5997,22.6166,30900.0
2010-04-26 13:15:00,26.67,26.69,26.67,26.69,27300.0,22.6081,22.6251,22.6081,22.6251,27300.0
2010-04-26 13:20:00,26.68,26.69,26.66,26.66,26100.0,22.6166,22.6251,22.5997,22.5997,26100.0
2010-04-26 13:25:00,26.66,26.68,26.66,26.68,28200.0,22.5997,22.6166,22.5997,22.6166,28200.0
2010-04-26 13:30:00,26.68,26.7,26.68,26.7,32100.0,22.6166,22.6336,22.6166,22.6336,32100.0
2010-04-26 13:35:00,26.71,26.71,26.68,26.71,35400.0,22.642,22.642,22.6166,22.642,35400.0
2010-04-26 13:40:00,26.71,26.71,26.69,26.71,29400.0,22.642,22.642,22.6251,22.642,29400.0
2010-04-26 13:45:00,26.72,26.73,26.71,26.73,11700.0,22.6505,22.659,22.642,22.659,11700.0
2010-04-26 13:50:00,26.73,26.73,26.71,26.72,26700.0,22.659,22.659,22.642,22.6505,26700.0
2010-04-26 13:55:00,26.72,26.72,26.7,26.7,32400.0,22.6505,22.6505,22.6336,22.6336,32400.0
2010-04-26 14:00:00,26.7,26.7,26.69,26.7,21000.0,22.6336,22.6336,22.6251,22.6336,21000.0
2010-04-26 14:05:00,26.7,26.73,26.7,26.72,31200.0,22.6336,22.659,22.6336,22.6505,31200.0
2010-04-26 14:10:00,26.72,26.72,26.69,26.7,111900.0,22.6505,22.6505,22.6251,22.6336,111900.0
2010-04-26 14:15:00,26.71,26.76,26.71,26.75,23700.0,22.642,22.6844,22.642,22.676,23700.0
2010-04-26 14:20:00,26.76,26.77,26.76,26.77,24300.0,22.6844,22.6929,22.6844,22.6929,24300.0
2010-04-26 14:25:00,26.76,26.77,26.74,26.74,27600.0,22.6844,22.6929,22.6675,22.6675,27600.0
2010-04-26 14:30:00,26.74,26.74,26.73,26.73,13200.0,22.6675,22.6675,22.659,22.659,13200.0
2010-04-26 14:35:00,26.72,26.73,26.71,26.73,23400.0,22.6505,22.659,22.642,22.659,23400.0
2010-04-26 14:40:00,26.72,26.73,26.71,26.72,14400.0,22.6505,22.659,22.642,22.6505,14400.0
2010-04-26 14:45:00,26.72,26.74,26.72,26.74,32400.0,22.6505,22.6675,22.6505,22.6675,32400.0
2010-04-26 14:50:00,26.74,26.75,26.72,26.75,45300.0,22.6675,22.676,22.6505,22.676,45300.0
2010-04-26 14:55:00,26.75,26.76,26.74,26.75,60900.0,22.676,22.6844,22.6675,22.676,60900.0
2010-04-26 15:00:00,26.74,26.75,26.7,26.7,59700.0,22.6675,22.676,22.6336,22.6336,59700.0
2010-04-26 15:05:00,26.7,26.72,26.7,26.71,38100.0,22.6336,22.6505,22.6336,22.642,38100.0
2010-04-26 15:10:00,26.72,26.73,26.7,26.73,46500.0,22.6505,22.659,22.6336,22.659,46500.0
2010-04-26 15:15:00,26.72,26.75,26.69,26.69,65400.0,22.6505,22.676,22.6251,22.6251,65400.0
2010-04-26 15:20:00,26.7,26.7,26.66,26.68,87600.0,22.6336,22.6336,22.5997,22.6166,87600.0
2010-04-26 15:25:00,26.68,26.69,26.67,26.68,68700.0,22.6166,22.6251,22.6081,22.6166,68700.0
2010-04-26 15:30:00,26.68,26.7,26.67,26.68,50400.0,22.6166,22.6336,22.6081,22.6166,50400.0
2010-04-26 15:35:00,26.68,26.69,26.67,26.67,46800.0,22.6166,22.6251,22.6081,22.6081,46800.0
2010-04-26 15:40:00,26.67,26.68,26.65,26.66,73500.0,22.6081,22.6166,22.5912,22.5997,73500.0
2010-04-26 15:45:00,26.66,26.66,26.63,26.65,121500.0,22.5997,22.5997,22.5742,22.5912,121500.0
2010-04-26 15:50:00,26.65,26.68,26.65,26.67,128400.0,22.5912,22.6166,22.5912,22.6081,128400.0
2010-04-26 15:55:00,26.67,26.67,26.65,26.65,125100.0,22.6081,22.6081,22.5912,22.5912,125100.0
2010-04-27 09:30:00,26.35,26.35,26.14,26.29,328200.0,22.3369,22.3369,22.1589,22.286,328200.0
2010-04-27 09:35:00,26.3,26.38,26.28,26.38,75300.0,22.2945,22.3623,22.2775,22.3623,75300.0
2010-04-27 09:40:00,26.39,26.44,26.38,26.42,74400.0,22.3708,22.4132,22.3623,22.3962,74400.0
2010-04-27 09:45:00,26.43,26.58,26.41,26.58,176100.0,22.4047,22.5318,22.3877,22.5318,176100.0
2010-04-27 09:50:00,26.58,26.61,26.52,26.59,64200.0,22.5318,22.5573,22.481,22.5403,64200.0
2010-04-27 09:55:00,26.58,26.71,26.58,26.68,76500.0,22.5318,22.642,22.5318,22.6166,76500.0
2010-04-27 10:00:00,26.66,26.7,26.61,26.62,97800.0,22.5997,22.6336,22.5573,22.5658,97800.0
2010-04-27 10:05:00,26.62,26.72,26.61,26.69,40200.0,22.5658,22.6505,22.5573,22.6251,40200.0
2010-04-27 10:10:00,26.69,26.71,26.65,26.71,21600.0,22.6251,22.642,22.5912,22.642,21600.0
2010-04-27 10:15:00,26.7,26.74,26.64,26.67,76800.0,22.6336,22.6675,22.5827,22.6081,76800.0
2010-04-27 10:20:00,26.67,26.69,26.65,26.66,62700.0,22.6081,22.6251,22.5912,22.5997,62700.0
2010-04-27 10:25:00,26.66,26.67,26.63,26.64,54900.0,22.5997,22.6081,22.5742,22.5827,54900.0
2010-04-27 10:30:00,26.63,26.65,26.61,26.64,245100.0,22.5742,22.5912,22.5573,22.5827,245100.0
2010-04-27 10:35:00,26.62,26.63,26.59,26.63,63300.0,22.5658,22.5742,22.5403,22.5742,63300.0
2010-04-27 10:40:00,26.64,26.64,26.6,26.63,67800.0,22.5827,22.5827,22.5488,22.5742,67800.0
2010-04-27 10:45:00,26.63,26.67,26.61,26.64,61500.0,22.5742,22.6081,22.5573,22.5827,61500.0
2010-04-27 10:50:00,26.63,26.64,26.57,26.63,50700.0,22.5742,22.5827,22.5234,22.5742,50700.0
2010-04-27 10:55:00,26.63,26.63,26.57,26.57,27000.0,22.5742,22.5742,22.5234,22.5234,27000.0
2010-04-27 11:00:00,26.58,26.58,26.54,26.54,53400.0,22.5318,22.5318,22.4979,22.4979,53400.0
2010-04-27 11:05:00,26.54,26.6,26.53,26.56,65100.0,22.4979,22.5488,22.4895,22.5149,65100.0
2010-04-27 11:10:00,26.54,26.54,26.47,26.52,44700.0,22.4979,22.4979,22.4386,22.481,44700.0
2010-04-27 11:15:00,26.52,26.52,26.4,26.49,151500.0,22.481,22.481,22.3793,22.4556,151500.0
2010-04-27 11:20:00,26.5,26.54,26.49,26.52,99900.0,22.464,22.4979,22.4556,22.481,99900.0
2010-04-27 11:25:00,26.52,26.53,26.36,26.37,148200.0,22.481,22.4895,22.3454,22.3538,148200.0
2010-04-27 11:30:00,26.36,26.37,26.27,26.33,129600.0,22.3454,22.3538,22.2691,22.3199,129600.0
2010-04-27 11:35:00,26.33,26.36,26.31,26.34,116100.0,22.3199,22.3454,22.303,22.3284,116100.0
2010-04-27 11:40:00,26.35,26.41,26.33,26.41,44700.0,22.3369,22.3877,22.3199,22.3877,44700.0
2010-04-27 11:45:00,26.42,26.43,26.39,26.39,161400.0,22.3962,22.4047,22.3708,22.3708,161400.0
2010-04-27 11:50:00,26.4,26.46,26.38,26.42,87300.0,22.3793,22.4301,22.3623,22.3962,87300.0
2010-04-27 11:55:00,26.43,26.46,26.41,26.45,315000.0,22.4047,22.4301,22.3877,22.4216,315000.0
2010-04-27 12:00:00,26.45,26.46,26.42,26.45,77700.0,22.4216,22.4301,22.3962,22.4216,77700.0
2010-04-27 12:05:00,26.46,26.46,26.42,26.43,18900.0,22.4301,22.4301,22.3962,22.4047,18900.0
2010-04-27 12:10:00,26.44,26.47,26.41,26.43,148500.0,22.4132,22.4386,22.3877,22.4047,148500.0
2010-04-27 12:15:00,26.44,26.46,26.42,26.43,31500.0,22.4132,22.4301,22.3962,22.4047,31500.0
2010-04-27 12:20:00,26.43,26.47,26.43,26.44,31800.0,22.4047,22.4386,22.4047,22.4132,31800.0
2010-04-27 12:25:00,26.44,26.45,26.42,26.44,48600.0,22.4132,22.4216,22.3962,22.4132,48600.0
2010-04-27 12:30:00,26.44,26.45,26.43,26.45,57300.0,22.4132,22.4216,22.4047,22.4216,57300.0
2010-04-27 12:35:00,26.45,26.46,26.43,26.43,53700.0,22.4216,22.4301,22.4047,22.4047,53700.0
2010-04-27 12:40:00,26.44,26.46,26.42,26.46,45000.0,22.4132,22.4301,22.3962,22.4301,45000.0
2010-04-27 12:45:00,26.45,26.46,26.43,26.44,27300.0,22.4216,22.4301,22.4047,22.4132,27300.0
2010-04-27 12:50:00,26.45,26.46,26.43,26.44,28200.0,22.4216,22.4301,22.4047,22.4132,28200.0
2010-04-27 12:55:00,26.44,26.45,26.43,26.44,15000.0,22.4132,22.4216,22.4047,22.4132,15000.0
2010-04-27 13:00:00,26.45,26.5,26.44,26.5,78600.0,22.4216,22.464,22.4132,22.464,78600.0
2010-04-27 13:05:00,26.5,26.56,26.5,26.55,113700.0,22.464,22.5149,22.464,22.5064,113700.0
2010-04-27 13:10:00,26.55,26.56,26.52,26.52,31500.0,22.5064,22.5149,22.481,22.481,31500.0
2010-04-27 13:15:00,26.52,26.58,26.51,26.58,54900.0,22.481,22.5318,22.4725,22.5318,54900.0
2010-04-27 13:20:00,26.58,26.58,26.52,26.52,39000.0,22.5318,22.5318,22.481,22.481,39000.0
2010-04-27 13:25:00,26.53,26.58,26.52,26.58,33900.0,22.4895,22.5318,22.481,22.5318,33900.0
2010-04-27 13:30:00,26.58,26.58,26.53,26.53,19800.0,22.5318,22.5318,22.4895,22.4895,19800.0
2010-04-27 13:35:00,26.53,26.6,26.52,26.53,63300.0,22.4895,22.5488,22.481,22.4895,63300.0
2010-04-27 13:40:00,26.53,26.53,26.5,26.5,20700.0,22.4895,22.4895,22.464,22.464,20700.0
2010-04-27 13:45:00,26.5,26.52,26.49,26.52,20400.0,22.464,22.481,22.4556,22.481,20400.0
2010-04-27 13:50:00,26.52,26.52,26.5,26.52,17700.0,22.481,22.481,22.464,22.481,17700.0
2010-04-27 13:55:00,26.52,26.53,26.51,26.51,28500.0,22.481,22.4895,22.4725,22.4725,28500.0
2010-04-27 14:00:00,26.5,26.51,26.44,26.46,73200.0,22.464,22.4725,22.4132,22.4301,73200.0
2010-04-27 14:05:00,26.46,26.47,26.44,26.47,32400.0,22.4301,22.4386,22.4132,22.4386,32400.0
2010-04-27 14:10:00,26.47,26.47,26.45,26.46,21600.0,22.4386,22.4386,22.4216,22.4301,21600.0
2010-04-27 14:15:00,26.47,26.48,26.46,26.47,24600.0,22.4386,22.4471,22.4301,22.4386,24600.0
2010-04-27 14:20:00,26.47,26.49,26.46,26.49,35400.0,22.4386,22.4556,22.4301,22.4556,35400.0
2010-04-27 14:25:00,26.49,26.51,26.48,26.48,24600.0,22.4556,22.4725,22.4471,22.4471,24600.0
2010-04-27 14:30:00,26.48,26.49,26.47,26.48,36900.0,22.4471,22.4556,22.4386,22.4471,36900.0
2010-04-27 14:35:00,26.47,26.5,26.46,26.49,85500.0,22.4386,22.464,22.4301,22.4556,85500.0
2010-04-27 14:40:00,26.5,26.5,26.47,26.48,60600.0,22.464,22.464,22.4386,22.4471,60600.0
2010-04-27 14:45:00,26.48,26.49,26.47,26.47,49200.0,22.4471,22.4556,22.4386,22.4386,49200.0
2010-04-27 14:50:00,26.47,26.48,26.46,26.47,168300.0,22.4386,22.4471,22.4301,22.4386,168300.0
2010-04-27 14:55:00,26.47,26.48,26.46,26.47,30000.0,22.4386,22.4471,22.4301,22.4386,30000.0
2010-04-27 15:00:00,26.47,26.49,26.46,26.47,65700.0,22.4386,22.4556,22.4301,22.4386,65700.0
2010-04-27 15:05:00,26.47,26.5,26.47,26.5,54300.0,22.4386,22.464,22.4386,22.464,54300.0
2010-04-27 15:10:00,26.49,26.5,26.49,26.5,63300.0,22.4556,22.464,22.4556,22.464,63300.0
2010-04-27 15:15:00,26.49,26.5,26.47,26.49,23700.0,22.4556,22.464,22.4386,22.4556,23700.0
2010-04-27 15:20:00,26.49,26.49,26.47,26.48,44100.0,22.4556,22.4556,22.4386,22.4471,44100.0
2010-04-27 15:25:00,26.48,26.48,26.45,26.47,100800.0,22.4471,22.4471,22.4216,22.4386,100800.0
2010-04-27 15:30:00,26.46,26.48,26.46,26.47,90300.0,22.4301,22.4471,22.4301,22.4386,90300.0
2010-04-27 15:35:00,26.47,26.48,26.47,26.47,54600.0,22.4386,22.4471,22.4386,22.4386,54600.0
2010-04-27 15:40:00,26.47,26.48,26.46,26.48,187200.0,22.4386,22.4471,22.4301,22.4471,187200.0
2010-04-27 15:45:00,26.47,26.47,26.46,26.47,327300.0,22.4386,22.4386,22.4301,22.4386,327300.0
2010-04-27 15:50:00,26.47,26.47,26.4,26.42,314100.0,22.4386,22.4386,22.3793,22.3962,314100.0
2010-04-27 15:55:00,26.42,26.5,26.42,26.47,316800.0,22.3962,22.464,22.3962,22.4386,316800.0
2010-04-28 09:30:00,26.52,26.52,26.3,26.34,182400.0,22.481,22.481,22.2945,22.3284,182400.0
2010-04-28 09:35:00,26.33,26.53,26.32,26.53,93600.0,22.3199,22.4895,22.3114,22.4895,93600.0
2010-04-28 09:40:00,26.55,26.58,26.48,26.53,184800.0,22.5064,22.5318,22.4471,22.4895,184800.0
2010-04-28 09:45:00,26.53,26.56,26.5,26.53,51300.0,22.4895,22.5149,22.464,22.4895,51300.0
2010-04-28 09:50:00,26.53,26.53,26.48,26.51,58500.0,22.4895,22.4895,22.4471,22.4725,58500.0
2010-04-28 09:55:00,26.51,26.56,26.51,26.53,85800.0,22.4725,22.5149,22.4725,22.4895,85800.0
2010-04-28 10:00:00,26.53,26.53,26.48,26.48,119400.0,22.4895,22.4895,22.4471,22.4471,119400.0
2010-04-28 10:05:00,26.49,26.52,26.48,26.5,98400.0,22.4556,22.481,22.4471,22.464,98400.0
2010-04-28 10:10:00,26.5,26.5,26.46,26.48,110100.0,22.464,22.464,22.4301,22.4471,110100.0
2010-04-28 10:15:00,26.49,26.5,26.47,26.49,103500.0,22.4556,22.464,22.4386,22.4556,103500.0
2010-04-28 10:20:00,26.49,26.51,26.46,26.46,38100.0,22.4556,22.4725,22.4301,22.4301,38100.0
2010-04-28 10:25:00,26.46,26.47,26.42,26.42,41400.0,22.4301,22.4386,22.3962,22.3962,41400.0
2010-04-28 10:30:00,26.42,26.45,26.39,26.39,123300.0,22.3962,22.4216,22.3708,22.3708,123300.0
2010-04-28 10:35:00,26.4,26.45,26.39,26.42,148500.0,22.3793,22.4216,22.3708,22.3962,148500.0
2010-04-28 10:40:00,26.43,26.44,26.4,26.42,84000.0,22.4047,22.4132,22.3793,22.3962,84000.0
2010-04-28 10:45:00,26.43,26.44,26.4,26.42,57900.0,22.4047,22.4132,22.3793,22.3962,57900.0
2010-04-28 10:50:00,26.42,26.45,26.42,26.42,61800.0,22.3962,22.4216,22.3962,22.3962,61800.0
2010-04-28 10:55:00,26.41,26.43,26.4,26.43,50400.0,22.3877,22.4047,22.3793,22.4047,50400.0
2010-04-28 11:00:00,26.42,26.45,26.41,26.42,44100.0,22.3962,22.4216,22.3877,22.3962,44100.0
2010-04-28 11:05:00,26.42,26.45,26.42,26.43,86700.0,22.3962,22.4216,22.3962,22.4047,86700.0
2010-04-28 11:10:00,26.44,26.44,26.41,26.42,76800.0,22.4132,22.4132,22.3877,22.3962,76800.0
2010-04-28 11:15:00,26.42,26.43,26.41,26.42,133500.0,22.3962,22.4047,22.3877,22.3962,133500.0
2010-04-28 11:20:00,26.43,26.43,26.4,26.4,61200.0,22.4047,22.4047,22.3793,22.3793,61200.0
2010-04-28 11:25:00,26.41,26.44,26.36,26.41,207300.0,22.3877,22.4132,22.3454,22.3877,207300.0
2010-04-28 11:30:00,26.41,26.43,26.39,26.4,67500.0,22.3877,22.4047,22.3708,22.3793,67500.0
2010-04-28 11:35:00,26.4,26.45,26.35,26.43,209400.0,22.3793,22.4216,22.3369,22.4047,209400.0
2010-04-28 11:40:00,26.42,26.5,26.42,26.49,49200.0,22.3962,22.464,22.3962,22.4556,49200.0
2010-04-28 11:45:00,26.49,26.49,26.46,26.46,37500.0,22.4556,22.4556,22.4301,22.4301,37500.0
2010-04-28 11:50:00,26.47,26.48,26.45,26.47,21600.0,22.4386,22.4471,22.4216,22.4386,21600.0
2010-04-28 11:55:00,26.47,26.5,26.46,26.47,80400.0,22.4386,22.464,22.4301,22.4386,80400.0
2010-04-28 12:00:00,26.47,26.47,26.44,26.44,12900.0,22.4386,22.4386,22.4132,22.4132,12900.0
2010-04-28 12:05:00,26.44,26.46,26.43,26.46,20400.0,22.4132,22.4301,22.4047,22.4301,20400.0
2010-04-28 12:10:00,26.46,26.47,26.43,26.44,31200.0,22.4301,22.4386,22.4047,22.4132,31200.0
2010-04-28 12:15:00,26.43,26.45,26.43,26.44,31200.0,22.4047,22.4216,22.4047,22.4132,31200.0
2010-04-28 12:20:00,26.43,26.48,26.43,26.47,47100.0,22.4047,22.4471,22.4047,22.4386,47100.0
2010-04-28 12:25:00,26.48,26.48,26.45,26.47,44100.0,22.4471,22.4471,22.4216,22.4386,44100.0
2010-04-28 12:30:00,26.46,26.47,26.45,26.46,16800.0,22.4301,22.4386,22.4216,22.4301,16800.0
2010-04-28 12:35:00,26.45,26.46,26.43,26.45,17100.0,22.4216,22.4301,22.4047,22.4216,17100.0
2010-04-28 12:40:00,26.45,26.47,26.44,26.45,32100.0,22.4216,22.4386,22.4132,22.4216,32100.0
2010-04-28 12:45:00,26.45,26.47,26.45,26.46,49500.0,22.4216,22.4386,22.4216,22.4301,49500.0
2010-04-28 12:50:00,26.46,26.48,26.46,26.47,72600.0,22.4301,22.4471,22.4301,22.4386,72600.0
2010-04-28 12:55:00,26.47,26.47,26.46,26.46,17700.0,22.4386,22.4386,22.4301,22.4301,17700.0
2010-04-28 13:00:00,26.47,26.47,26.46,26.47,17400.0,22.4386,22.4386,22.4301,22.4386,17400.0
2010-04-28 13:05:00,26.47,26.48,26.46,26.46,25500.0,22.4386,22.4471,22.4301,22.4301,25500.0
2010-04-28 13:10:00,26.46,26.47,26.44,26.46,36300.0,22.4301,22.4386,22.4132,22.4301,36300.0
2010-04-28 13:15:00,26.45,26.47,26.42,26.43,16200.0,22.4216,22.4386,22.3962,22.4047,16200.0
2010-04-28 13:20:00,26.43,26.46,26.43,26.44,6600.0,22.4047,22.4301,22.4047,22.4132,6600.0
2010-04-28 13:25:00,26.45,26.45,26.43,26.43,7200.0,22.4216,22.4216,22.4047,22.4047,7200.0
2010-04-28 13:30:00,26.42,26.45,26.41,26.43,44400.0,22.3962,22.4216,22.3877,22.4047,44400.0
2010-04-28 13:35:00,26.43,26.45,26.42,26.43,13800.0,22.4047,22.4216,22.3962,22.4047,13800.0
2010-04-28 13:40:00,26.43,26.45,26.43,26.45,18600.0,22.4047,22.4216,22.4047,22.4216,18600.0
2010-04-28 13:45:00,26.45,26.45,26.43,26.43,15600.0,22.4216,22.4216,22.4047,22.4047,15600.0
2010-04-28 13:50:00,26.43,26.45,26.43,26.45,17700.0,22.4047,22.4216,22.4047,22.4216,17700.0
2010-04-28 13:55:00,26.45,26.46,26.45,26.45,22500.0,22.4216,22.4301,22.4216,22.4216,22500.0
2010-04-28 14:00:00,26.45,26.46,26.45,26.46,21000.0,22.4216,22.4301,22.4216,22.4301,21000.0
2010-04-28 14:05:00,26.46,26.47,26.45,26.45,20700.0,22.4301,22.4386,22.4216,22.4216,20700.0
2010-04-28 14:10:00,26.46,26.48,26.45,26.47,96900.0,22.4301,22.4471,22.4216,22.4386,96900.0
2010-04-28 14:15:00,26.47,26.48,26.45,26.47,112800.0,22.4386,22.4471,22.4216,22.4386,112800.0
2010-04-28 14:20:00,26.47,26.47,26.46,26.47,87600.0,22.4386,22.4386,22.4301,22.4386,87600.0
2010-04-28 14:25:00,26.47,26.49,26.47,26.47,71700.0,22.4386,22.4556,22.4386,22.4386,71700.0
2010-04-28 14:30:00,26.48,26.48,26.43,26.47,50700.0,22.4471,22.4471,22.4047,22.4386,50700.0
2010-04-28 14:35:00,26.47,26.48,26.47,26.48,72600.0,22.4386,22.4471,22.4386,22.4471,72600.0
2010-04-28 14:40:00,26.48,26.49,26.48,26.48,105900.0,22.4471,22.4556,22.4471,22.4471,105900.0
2010-04-28 14:45:00,26.48,26.49,26.47,26.48,219900.0,22.4471,22.4556,22.4386,22.4471,219900.0
2010-04-28 14:50:00,26.48,26.5,26.48,26.49,208200.0,22.4471,22.464,22.4471,22.4556,208200.0
2010-04-28 14:55:00,26.49,26.5,26.48,26.49,216300.0,22.4556,22.464,22.4471,22.4556,216300.0
2010-04-28 15:00:00,26.49,26.49,26.48,26.48,108900.0,22.4556,22.4556,22.4471,22.4471,108900.0
2010-04-28 15:05:00,26.48,26.49,26.46,26.47,242700.0,22.4471,22.4556,22.4301,22.4386,242700.0
2010-04-28 15:10:00,26.47,26.49,26.45,26.49,57000.0,22.4386,22.4556,22.4216,22.4556,57000.0
2010-04-28 15:15:00,26.49,26.54,26.47,26.52,272400.0,22.4556,22.4979,22.4386,22.481,272400.0
2010-04-28 15:20:00,26.51,26.54,26.49,26.51,97200.0,22.4725,22.4979,22.4556,22.4725,97200.0
2010-04-28 15:25:00,26.51,26.52,26.5,26.51,27300.0,22.4725,22.481,22.464,22.4725,27300.0
2010-04-28 15:30:00,26.51,26.51,26.5,26.51,61800.0,22.4725,22.4725,22.464,22.4725,61800.0
2010-04-28 15:35:00,26.51,26.51,26.45,26.46,89400.0,22.4725,22.4725,22.4216,22.4301,89400.0
2010-04-28 15:40:00,26.45,26.46,26.42,26.44,98100.0,22.4216,22.4301,22.3962,22.4132,98100.0
2010-04-28 15:45:00,26.43,26.44,26.38,26.38,180300.0,22.4047,22.4132,22.3623,22.3623,180300.0
2010-04-28 15:50:00,26.38,26.41,26.36,26.38,161100.0,22.3623,22.3877,22.3454,22.3623,161100.0
2010-04-28 15:55:00,26.38,26.45,26.38,26.45,194100.0,22.3623,22.4216,22.3623,22.4216,194100.0
2010-04-29 09:30:00,26.6,26.62,26.55,26.57,69600.0,22.5488,22.5658,22.5064,22.5234,69600.0
2010-04-29 09:35:00,26.57,26.57,26.5,26.51,90300.0,22.5234,22.5234,22.464,22.4725,90300.0
2010-04-29 09:40:00,26.51,26.55,26.46,26.54,90600.0,22.4725,22.5064,22.4301,22.4979,90600.0
2010-04-29 09:45:00,26.54,26.57,26.52,26.52,132600.0,22.4979,22.5234,22.481,22.481,132600.0
2010-04-29 09:50:00,26.53,26.55,26.49,26.53,95400.0,22.4895,22.5064,22.4556,22.4895,95400.0
2010-04-29 09:55:00,26.51,26.51,26.44,26.44,92100.0,22.4725,22.4725,22.4132,22.4132,92100.0
2010-04-29 10:00:00,26.45,26.45,26.37,26.38,86400.0,22.4216,22.4216,22.3538,22.3623,86400.0
2010-04-29 10:05:00,26.37,26.39,26.33,26.34,98700.0,22.3538,22.3708,22.3199,22.3284,98700.0
2010-04-29 10:10:00,26.33,26.37,26.33,26.35,74700.0,22.3199,22.3538,22.3199,22.3369,74700.0
2010-04-29 10:15:00,26.34,26.34,26.3,26.33,75000.0,22.3284,22.3284,22.2945,22.3199,75000.0
2010-04-29 10:20:00,26.33,26.34,26.3,26.33,81300.0,22.3199,22.3284,22.2945,22.3199,81300.0
2010-04-29 10:25:00,26.33,26.33,26.3,26.31,89400.0,22.3199,22.3199,22.2945,22.303,89400.0
2010-04-29 10:30:00,26.31,26.34,26.31,26.34,70800.0,22.303,22.3284,22.303,22.3284,70800.0
2010-04-29 10:35:00,26.34,26.38,26.34,26.37,62700.0,22.3284,22.3623,22.3284,22.3538,62700.0
2010-04-29 10:40:00,26.38,26.42,26.37,26.42,39000.0,22.3623,22.3962,22.3538,22.3962,39000.0
2010-04-29 10:45:00,26.42,26.45,26.41,26.42,37800.0,22.3962,22.4216,22.3877,22.3962,37800.0
2010-04-29 10:50:00,26.42,26.48,26.42,26.45,39600.0,22.3962,22.4471,22.3962,22.4216,39600.0
2010-04-29 10:55:00,26.44,26.44,26.39,26.39,38400.0,22.4132,22.4132,22.3708,22.3708,38400.0
2010-04-29 11:00:00,26.39,26.42,26.38,26.41,65400.0,22.3708,22.3962,22.3623,22.3877,65400.0
2010-04-29 11:05:00,26.42,26.43,26.37,26.43,52800.0,22.3962,22.4047,22.3538,22.4047,52800.0
2010-04-29 11:10:00,26.43,26.43,26.39,26.39,46500.0,22.4047,22.4047,22.3708,22.3708,46500.0
2010-04-29 11:15:00,26.39,26.41,26.36,26.37,59100.0,22.3708,22.3877,22.3454,22.3538,59100.0
2010-04-29 11:20:00,26.37,26.38,26.36,26.36,51900.0,22.3538,22.3623,22.3454,22.3454,51900.0
2010-04-29 11:25:00,26.35,26.4,26.34,26.39,24900.0,22.3369,22.3793,22.3284,22.3708,24900.0
2010-04-29 11:30:00,26.39,26.41,26.37,26.39,36900.0,22.3708,22.3877,22.3538,22.3708,36900.0
2010-04-29 11:35:00,26.39,26.39,26.36,26.39,40800.0,22.3708,22.3708,22.3454,22.3708,40800.0
2010-04-29 11:40:00,26.39,26.4,26.37,26.38,33300.0,22.3708,22.3793,22.3538,22.3623,33300.0
2010-04-29 11:45:00,26.38,26.39,26.36,26.36,24900.0,22.3623,22.3708,22.3454,22.3454,24900.0
2010-04-29 11:50:00,26.36,26.37,26.33,26.33,27900.0,22.3454,22.3538,22.3199,22.3199,27900.0
2010-04-29 11:55:00,26.33,26.36,26.33,26.34,39300.0,22.3199,22.3454,22.3199,22.3284,39300.0
2010-04-29 12:00:00,26.34,26.35,26.32,26.34,49200.0,22.3284,22.3369,22.3114,22.3284,49200.0
2010-04-29 12:05:00,26.34,26.35,26.33,26.35,38100.0,22.3284,22.3369,22.3199,22.3369,38100.0
2010-04-29 12:10:00,26.35,26.35,26.32,26.32,22800.0,22.3369,22.3369,22.3114,22.3114,22800.0
2010-04-29 12:15:00,26.32,26.35,26.3,26.35,26700.0,22.3114,22.3369,22.2945,22.3369,26700.0
2010-04-29 12:20:00,26.34,26.34,26.31,26.31,21900.0,22.3284,22.3284,22.303,22.303,21900.0
2010-04-29 12:25:00,26.31,26.32,26.3,26.31,33600.0,22.303,22.3114,22.2945,22.303,33600.0
2010-04-29 12:30:00,26.31,26.33,26.29,26.33,31200.0,22.303,22.3199,22.286,22.3199,31200.0
2010-04-29 12:35:00,26.33,26.33,26.31,26.32,17700.0,22.3199,22.3199,22.303,22.3114,17700.0
2010-04-29 12:40:00,26.32,26.38,26.31,26.37,41400.0,22.3114,22.3623,22.303,22.3538,41400.0
2010-04-29 12:45:00,26.36,26.37,26.34,26.35,16500.0,22.3454,22.3538,22.3284,22.3369,16500.0
2010-04-29 12:50:00,26.35,26.37,26.35,26.36,27000.0,22.3369,22.3538,22.3369,22.3454,27000.0
2010-04-29 12:55:00,26.37,26.38,26.36,26.38,22200.0,22.3538,22.3623,22.3454,22.3623,22200.0
2010-04-29 13:00:00,26.38,26.4,26.38,26.39,28200.0,22.3623,22.3793,22.3623,22.3708,28200.0
2010-04-29 13:05:00,26.4,26.4,26.39,26.4,25200.0,22.3793,22.3793,22.3708,22.3793,25200.0
2010-04-29 13:10:00,26.4,26.41,26.39,26.41,31800.0,22.3793,22.3877,22.3708,22.3877,31800.0
2010-04-29 13:15:00,26.41,26.41,26.36,26.37,25200.0,22.3877,22.3877,22.3454,22.3538,25200.0
2010-04-29 13:20:00,26.36,26.38,26.36,26.38,16500.0,22.3454,22.3623,22.3454,22.3623,16500.0
2010-04-29 13:25:00,26.38,26.39,26.37,26.38,8100.0,22.3623,22.3708,22.3538,22.3623,8100.0
2010-04-29 13:30:00,26.38,26.39,26.36,26.38,29700.0,22.3623,22.3708,22.3454,22.3623,29700.0
2010-04-29 13:35:00,26.37,26.37,26.35,26.35,16800.0,22.3538,22.3538,22.3369,22.3369,16800.0
2010-04-29 13:40:00,26.36,26.36,26.33,26.33,19200.0,22.3454,22.3454,22.3199,22.3199,19200.0
2010-04-29 13:45:00,26.33,26.34,26.33,26.34,11400.0,22.3199,22.3284,22.3199,22.3284,11400.0
2010-04-29 13:50:00,26.34,26.34,26.3,26.3,27900.0,22.3284,22.3284,22.2945,22.2945,27900.0
2010-04-29 13:55:00,26.3,26.36,26.29,26.36,45900.0,22.2945,22.3454,22.286,22.3454,45900.0
2010-04-29 14:00:00,26.36,26.38,26.36,26.37,25200.0,22.3454,22.3623,22.3454,22.3538,25200.0
2010-04-29 14:05:00,26.37,26.37,26.37,26.37,20400.0,22.3538,22.3538,22.3538,22.3538,20400.0
2010-04-29 14:10:00,26.37,26.38,26.36,26.38,36000.0,22.3538,22.3623,22.3454,22.3623,36000.0
2010-04-29 14:15:00,26.38,26.38,26.36,26.37,14400.0,22.3623,22.3623,22.3454,22.3538,14400.0
2010-04-29 14:20:00,26.37,26.38,26.36,26.37,24000.0,22.3538,22.3623,22.3454,22.3538,24000.0
2010-04-29 14:25:00,26.37,26.37,26.35,26.36,14400.0,22.3538,22.3538,22.3369,22.3454,14400.0
2010-04-29 14:30:00,26.37,26.37,26.36,26.37,21300.0,22.3538,22.3538,22.3454,22.3538,21300.0
2010-04-29 14:35:00,26.37,26.37,26.36,26.37,42300.0,22.3538,22.3538,22.3454,22.3538,42300.0
2010-04-29 14:40:00,26.37,26.37,26.36,26.37,42300.0,22.3538,22.3538,22.3454,22.3538,42300.0
2010-04-29 14:45:00,26.37,26.38,26.37,26.38,43200.0,22.3538,22.3623,22.3538,22.3623,43200.0
2010-04-29 14:50:00,26.38,26.39,26.33,26.36,109800.0,22.3623,22.3708,22.3199,22.3454,109800.0
2010-04-29 14:55:00,26.36,26.37,26.35,26.36,61200.0,22.3454,22.3538,22.3369,22.3454,61200.0
2010-04-29 15:00:00,26.36,26.37,26.34,26.36,65700.0,22.3454,22.3538,22.3284,22.3454,65700.0
2010-04-29 15:05:00,26.36,26.36,26.34,26.35,42600.0,22.3454,22.3454,22.3284,22.3369,42600.0
2010-04-29 15:10:00,26.36,26.36,26.34,26.34,19800.0,22.3454,22.3454,22.3284,22.3284,19800.0
2010-04-29 15:15:00,26.34,26.34,26.33,26.33,18900.0,22.3284,22.3284,22.3199,22.3199,18900.0
2010-04-29 15:20:00,26.32,26.32,26.3,26.31,24900.0,22.3114,22.3114,22.2945,22.303,24900.0
2010-04-29 15:25:00,26.31,26.36,26.31,26.34,59700.0,22.303,22.3454,22.303,22.3284,59700.0
2010-04-29 15:30:00,26.34,26.36,26.33,26.35,74100.0,22.3284,22.3454,22.3199,22.3369,74100.0
2010-04-29 15:35:00,26.36,26.37,26.35,26.36,61500.0,22.3454,22.3538,22.3369,22.3454,61500.0
2010-04-29 15:40:00,26.36,26.37,26.34,26.35,62400.0,22.3454,22.3538,22.3284,22.3369,62400.0
2010-04-29 15:45:00,26.36,26.37,26.35,26.36,98700.0,22.3454,22.3538,22.3369,22.3454,98700.0
2010-04-29 15:50:00,26.36,26.37,26.34,26.35,124500.0,22.3454,22.3538,22.3284,22.3369,124500.0
2010-04-29 15:55:00,26.35,26.38,26.34,26.38,286500.0,22.3369,22.3623,22.3284,22.3623,286500.0
2010-04-30 09:30:00,26.43,26.55,26.43,26.5,84600.0,22.4047,22.5064,22.4047,22.464,84600.0
2010-04-30 09:35:00,26.5,26.51,26.42,26.46,79500.0,22.464,22.4725,22.3962,22.4301,79500.0
2010-04-30 09:40:00,26.45,26.5,26.4,26.4,53400.0,22.4216,22.464,22.3793,22.3793,53400.0
2010-04-30 09:45:00,26.4,26.42,26.38,26.39,48600.0,22.3793,22.3962,22.3623,22.3708,48600.0
2010-04-30 09:50:00,26.39,26.4,26.32,26.36,67500.0,22.3708,22.3793,22.3114,22.3454,67500.0
2010-04-30 09:55:00,26.38,26.38,26.33,26.34,35100.0,22.3623,22.3623,22.3199,22.3284,35100.0
2010-04-30 10:00:00,26.35,26.38,26.29,26.3,37800.0,22.3369,22.3623,22.286,22.2945,37800.0
2010-04-30 10:05:00,26.29,26.33,26.26,26.29,65100.0,22.286,22.3199,22.2606,22.286,65100.0
2010-04-30 10:10:00,26.29,26.32,26.29,26.3,39900.0,22.286,22.3114,22.286,22.2945,39900.0
2010-04-30 10:15:00,26.3,26.3,26.25,26.28,51900.0,22.2945,22.2945,22.2521,22.2775,51900.0
2010-04-30 10:20:00,26.28,26.28,26.25,26.26,38400.0,22.2775,22.2775,22.2521,22.2606,38400.0
2010-04-30 10:25:00,26.26,26.3,26.26,26.28,24900.0,22.2606,22.2945,22.2606,22.2775,24900.0
2010-04-30 10:30:00,26.27,26.33,26.27,26.29,45900.0,22.2691,22.3199,22.2691,22.286,45900.0
2010-04-30 10:35:00,26.29,26.29,26.2,26.23,62400.0,22.286,22.286,22.2097,22.2352,62400.0
2010-04-30 10:40:00,26.23,26.3,26.23,26.29,35700.0,22.2352,22.2945,22.2352,22.286,35700.0
2010-04-30 10:45:00,26.28,26.38,26.28,26.33,29700.0,22.2775,22.3623,22.2775,22.3199,29700.0
2010-04-30 10:50:00,26.34,26.34,26.31,26.32,23700.0,22.3284,22.3284,22.303,22.3114,23700.0
2010-04-30 10:55:00,26.32,26.35,26.31,26.35,33900.0,22.3114,22.3369,22.303,22.3369,33900.0
2010-04-30 11:00:00,26.35,26.38,26.35,26.36,45000.0,22.3369,22.3623,22.3369,22.3454,45000.0
2010-04-30 11:05:00,26.36,26.36,26.33,26.33,90600.0,22.3454,22.3454,22.3199,22.3199,90600.0
2010-04-30 11:10:00,26.33,26.36,26.33,26.35,97500.0,22.3199,22.3454,22.3199,22.3369,97500.0
2010-04-30 11:15:00,26.34,26.37,26.33,26.37,35100.0,22.3284,22.3538,22.3199,22.3538,35100.0
2010-04-30 11:20:00,26.38,26.38,26.35,26.37,11700.0,22.3623,22.3623,22.3369,22.3538,11700.0
2010-04-30 11:25:00,26.37,26.39,26.35,26.35,32700.0,22.3538,22.3708,22.3369,22.3369,32700.0
2010-04-30 11:30:00,26.35,26.38,26.34,26.38,10800.0,22.3369,22.3623,22.3284,22.3623,10800.0
2010-04-30 11:35:00,26.38,26.38,26.35,26.35,17100.0,22.3623,22.3623,22.3369,22.3369,17100.0
2010-04-30 11:40:00,26.35,26.36,26.34,26.36,36900.0,22.3369,22.3454,22.3284,22.3454,36900.0
2010-04-30 11:45:00,26.36,26.37,26.36,26.36,12900.0,22.3454,22.3538,22.3454,22.3454,12900.0
2010-04-30 11:50:00,26.37,26.38,26.33,26.34,18900.0,22.3538,22.3623,22.3199,22.3284,18900.0
2010-04-30 11:55:00,26.35,26.37,26.35,26.35,23100.0,22.3369,22.3538,22.3369,22.3369,23100.0
2010-04-30 12:00:00,26.35,26.36,26.33,26.33,16800.0,22.3369,22.3454,22.3199,22.3199,16800.0
2010-04-30 12:05:00,26.33,26.33,26.29,26.29,12600.0,22.3199,22.3199,22.286,22.286,12600.0
2010-04-30 12:10:00,26.29,26.3,26.27,26.28,19200.0,22.286,22.2945,22.2691,22.2775,19200.0
2010-04-30 12:15:00,26.27,26.27,26.22,26.23,13200.0,22.2691,22.2691,22.2267,22.2352,13200.0
2010-04-30 12:20:00,26.22,26.22,26.19,26.21,29100.0,22.2267,22.2267,22.2012,22.2182,29100.0
2010-04-30 12:25:00,26.2,26.21,26.19,26.19,24300.0,22.2097,22.2182,22.2012,22.2012,24300.0
2010-04-30 12:30:00,26.19,26.26,26.19,26.21,39300.0,22.2012,22.2606,22.2012,22.2182,39300.0
2010-04-30 12:35:00,26.21,26.22,26.17,26.17,21000.0,22.2182,22.2267,22.1843,22.1843,21000.0
2010-04-30 12:40:00,26.18,26.2,26.18,26.2,20100.0,22.1928,22.2097,22.1928,22.2097,20100.0
2010-04-30 12:45:00,26.2,26.2,26.18,26.18,6300.0,22.2097,22.2097,22.1928,22.1928,6300.0
2010-04-30 12:50:00,26.18,26.2,26.16,26.16,32700.0,22.1928,22.2097,22.1758,22.1758,32700.0
2010-04-30 12:55:00,26.17,26.17,26.12,26.15,27900.0,22.1843,22.1843,22.1419,22.1673,27900.0
2010-04-30 13:00:00,26.14,26.17,26.12,26.16,26100.0,22.1589,22.1843,22.1419,22.1758,26100.0
2010-04-30 13:05:00,26.16,26.16,26.1,26.12,31500.0,22.1758,22.1758,22.125,22.1419,31500.0
2010-04-30 13:10:00,26.13,26.14,26.07,26.08,60900.0,22.1504,22.1589,22.0995,22.108,60900.0
2010-04-30 13:15:00,26.07,26.13,26.07,26.13,37200.0,22.0995,22.1504,22.0995,22.1504,37200.0
2010-04-30 13:20:00,26.13,26.14,26.11,26.13,28800.0,22.1504,22.1589,22.1334,22.1504,28800.0
2010-04-30 13:25:00,26.13,26.2,26.13,26.2,19200.0,22.1504,22.2097,22.1504,22.2097,19200.0
2010-04-30 13:30:00,26.19,26.23,26.18,26.18,17700.0,22.2012,22.2352,22.1928,22.1928,17700.0
2010-04-30 13:35:00,26.18,26.24,26.18,26.24,19500.0,22.1928,22.2436,22.1928,22.2436,19500.0
2010-04-30 13:40:00,26.25,26.25,26.23,26.25,11100.0,22.2521,22.2521,22.2352,22.2521,11100.0
2010-04-30 13:45:00,26.24,26.25,26.23,26.24,88200.0,22.2436,22.2521,22.2352,22.2436,88200.0
2010-04-30 13:50:00,26.25,26.26,26.24,26.24,12600.0,22.2521,22.2606,22.2436,22.2436,12600.0
2010-04-30 13:55:00,26.24,26.24,26.2,26.2,16500.0,22.2436,22.2436,22.2097,22.2097,16500.0
2010-04-30 14:00:00,26.19,26.22,26.19,26.22,61500.0,22.2012,22.2267,22.2012,22.2267,61500.0
2010-04-30 14:05:00,26.21,26.22,26.19,26.2,31200.0,22.2182,22.2267,22.2012,22.2097,31200.0
2010-04-30 14:10:00,26.21,26.21,26.18,26.21,55500.0,22.2182,22.2182,22.1928,22.2182,55500.0
2010-04-30 14:15:00,26.22,26.25,26.22,26.25,27900.0,22.2267,22.2521,22.2267,22.2521,27900.0
2010-04-30 14:20:00,26.24,26.25,26.22,26.24,16500.0,22.2436,22.2521,22.2267,22.2436,16500.0
2010-04-30 14:25:00,26.25,26.29,26.25,26.26,34500.0,22.2521,22.286,22.2521,22.2606,34500.0
2010-04-30 14:30:00,26.26,26.26,26.22,26.23,52200.0,22.2606,22.2606,22.2267,22.2352,52200.0
2010-04-30 14:35:00,26.23,26.23,26.2,26.21,71100.0,22.2352,22.2352,22.2097,22.2182,71100.0
2010-04-30 14:40:00,26.21,26.21,26.16,26.18,29100.0,22.2182,22.2182,22.1758,22.1928,29100.0
2010-04-30 14:45:00,26.18,26.21,26.17,26.2,25500.0,22.1928,22.2182,22.1843,22.2097,25500.0
2010-04-30 14:50:00,26.21,26.22,26.17,26.21,48600.0,22.2182,22.2267,22.1843,22.2182,48600.0
2010-04-30 14:55:00,26.21,26.22,26.18,26.19,60000.0,22.2182,22.2267,22.1928,22.2012,60000.0
2010-04-30 15:00:00,26.18,26.22,26.18,26.21,73500.0,22.1928,22.2267,22.1928,22.2182,73500.0
2010-04-30 15:05:00,26.21,26.25,26.2,26.21,147300.0,22.2182,22.2521,22.2097,22.2182,147300.0
2010-04-30 15:10:00,26.22,26.25,26.2,26.21,86100.0,22.2267,22.2521,22.2097,22.2182,86100.0
2010-04-30 15:15:00,26.21,26.23,26.2,26.23,79500.0,22.2182,22.2352,22.2097,22.2352,79500.0
2010-04-30 15:20:00,26.23,26.23,26.2,26.21,68400.0,22.2352,22.2352,22.2097,22.2182,68400.0
2010-04-30 15:25:00,26.21,26.23,26.21,26.21,82200.0,22.2182,22.2352,22.2182,22.2182,82200.0
2010-04-30 15:30:00,26.21,26.22,26.2,26.21,102900.0,22.2182,22.2267,22.2097,22.2182,102900.0
2010-04-30 15:35:00,26.21,26.22,26.14,26.16,115500.0,22.2182,22.2267,22.1589,22.1758,115500.0
2010-04-30 15:40:00,26.16,26.17,26.1,26.12,93900.0,22.1758,22.1843,22.125,22.1419,93900.0
2010-04-30 15:45:00,26.12,26.12,26.05,26.09,217500.0,22.1419,22.1419,22.0826,22.1165,217500.0
2010-04-30 15:50:00,26.08,26.09,26.05,26.08,177900.0,22.108,22.1165,22.0826,22.108,177900.0
2010-04-30 15:55:00,26.08,26.08,26.01,26.03,228600.0,22.108,22.108,22.0487,22.0656,228600.0
2010-05-03 09:30:00,26.06,26.38,25.93,26.11,71700.0,22.091,22.3623,21.9808,22.1334,71700.0
2010-05-03 09:35:00,26.11,26.33,26.11,26.32,48600.0,22.1334,22.3199,22.1334,22.3114,48600.0
2010-05-03 09:40:00,26.33,26.33,26.31,26.33,34800.0,22.3199,22.3199,22.303,22.3199,34800.0
2010-05-03 09:45:00,26.33,26.45,26.33,26.45,71100.0,22.3199,22.4216,22.3199,22.4216,71100.0
2010-05-03 09:50:00,26.45,26.45,26.38,26.4,64500.0,22.4216,22.4216,22.3623,22.3793,64500.0
2010-05-03 09:55:00,26.41,26.45,26.39,26.42,38100.0,22.3877,22.4216,22.3708,22.3962,38100.0
2010-05-03 10:00:00,26.41,26.43,26.38,26.41,18900.0,22.3877,22.4047,22.3623,22.3877,18900.0
2010-05-03 10:05:00,26.41,26.44,26.34,26.44,42900.0,22.3877,22.4132,22.3284,22.4132,42900.0
2010-05-03 10:10:00,26.45,26.48,26.44,26.48,40200.0,22.4216,22.4471,22.4132,22.4471,40200.0
2010-05-03 10:15:00,26.48,26.49,26.45,26.45,48000.0,22.4471,22.4556,22.4216,22.4216,48000.0
2010-05-03 10:20:00,26.45,26.47,26.44,26.45,38100.0,22.4216,22.4386,22.4132,22.4216,38100.0
2010-05-03 10:25:00,26.45,26.46,26.42,26.42,17400.0,22.4216,22.4301,22.3962,22.3962,17400.0
2010-05-03 10:30:00,26.42,26.46,26.42,26.46,23100.0,22.3962,22.4301,22.3962,22.4301,23100.0
2010-05-03 10:35:00,26.46,26.52,26.45,26.5,30300.0,22.4301,22.481,22.4216,22.464,30300.0
2010-05-03 10:40:00,26.5,26.56,26.5,26.56,49500.0,22.464,22.5149,22.464,22.5149,49500.0
2010-05-03 10:45:00,26.57,26.57,26.51,26.51,32400.0,22.5234,22.5234,22.4725,22.4725,32400.0
2010-05-03 10:50:00,26.5,26.53,26.46,26.48,21600.0,22.464,22.4895,22.4301,22.4471,21600.0
2010-05-03 10:55:00,26.48,26.48,26.43,26.43,20100.0,22.4471,22.4471,22.4047,22.4047,20100.0
2010-05-03 11:00:00,26.43,26.47,26.42,26.47,11400.0,22.4047,22.4386,22.3962,22.4386,11400.0
2010-05-03 11:05:00,26.46,26.47,26.45,26.45,7500.0,22.4301,22.4386,22.4216,22.4216,7500.0
2010-05-03 11:10:00,26.45,26.45,26.44,26.44,15900.0,22.4216,22.4216,22.4132,22.4132,15900.0
2010-05-03 11:15:00,26.44,26.45,26.44,26.45,7200.0,22.4132,22.4216,22.4132,22.4216,7200.0
2010-05-03 11:20:00,26.45,26.47,26.45,26.46,14700.0,22.4216,22.4386,22.4216,22.4301,14700.0
2010-05-03 11:25:00,26.47,26.47,26.46,26.47,7800.0,22.4386,22.4386,22.4301,22.4386,7800.0
2010-05-03 11:30:00,26.47,26.47,26.45,26.46,11700.0,22.4386,22.4386,22.4216,22.4301,11700.0
2010-05-03 11:35:00,26.46,26.5,26.46,26.49,6900.0,22.4301,22.464,22.4301,22.4556,6900.0
2010-05-03 11:40:00,26.49,26.49,26.46,26.46,15600.0,22.4556,22.4556,22.4301,22.4301,15600.0
2010-05-03 11:45:00,26.47,26.5,26.47,26.49,18900.0,22.4386,22.464,22.4386,22.4556,18900.0
2010-05-03 11:50:00,26.49,26.53,26.49,26.5,49800.0,22.4556,22.4895,22.4556,22.464,49800.0
2010-05-03 11:55:00,26.5,26.52,26.5,26.5,27300.0,22.464,22.481,22.464,22.464,27300.0
2010-05-03 12:00:00,26.51,26.53,26.5,26.5,32400.0,22.4725,22.4895,22.464,22.464,32400.0
2010-05-03 12:05:00,26.51,26.55,26.51,26.53,27300.0,22.4725,22.5064,22.4725,22.4895,27300.0
2010-05-03 12:10:00,26.52,26.55,26.52,26.55,16500.0,22.481,22.5064,22.481,22.5064,16500.0
2010-05-03 12:15:00,26.55,26.59,26.55,26.59,39600.0,22.5064,22.5403,22.5064,22.5403,39600.0
2010-05-03 12:20:00,26.58,26.64,26.58,26.64,57600.0,22.5318,22.5827,22.5318,22.5827,57600.0
2010-05-03 12:25:00,26.65,26.66,26.65,26.65,51900.0,22.5912,22.5997,22.5912,22.5912,51900.0
2010-05-03 12:30:00,26.66,26.66,26.64,26.65,38100.0,22.5997,22.5997,22.5827,22.5912,38100.0
2010-05-03 12:35:00,26.65,26.65,26.61,26.61,52500.0,22.5912,22.5912,22.5573,22.5573,52500.0
2010-05-03 12:40:00,26.61,26.61,26.57,26.58,40500.0,22.5573,22.5573,22.5234,22.5318,40500.0
2010-05-03 12:45:00,26.58,26.63,26.58,26.62,37500.0,22.5318,22.5742,22.5318,22.5658,37500.0
2010-05-03 12:50:00,26.63,26.66,26.62,26.66,28200.0,22.5742,22.5997,22.5658,22.5997,28200.0
2010-05-03 12:55:00,26.66,26.73,26.66,26.72,50400.0,22.5997,22.659,22.5997,22.6505,50400.0
2010-05-03 13:00:00,26.72,26.74,26.68,26.7,36300.0,22.6505,22.6675,22.6166,22.6336,36300.0
2010-05-03 13:05:00,26.7,26.7,26.69,26.69,19800.0,22.6336,22.6336,22.6251,22.6251,19800.0
2010-05-03 13:10:00,26.7,26.7,26.65,26.66,43200.0,22.6336,22.6336,22.5912,22.5997,43200.0
2010-05-03 13:15:00,26.66,26.67,26.61,26.64,36000.0,22.5997,22.6081,22.5573,22.5827,36000.0
2010-05-03 13:20:00,26.64,26.67,26.64,26.66,29700.0,22.5827,22.6081,22.5827,22.5997,29700.0
2010-05-03 13:25:00,26.66,26.69,26.66,26.69,23700.0,22.5997,22.6251,22.5997,22.6251,23700.0
2010-05-03 13:30:00,26.68,26.68,26.66,26.66,10800.0,22.6166,22.6166,22.5997,22.5997,10800.0
2010-05-03 13:35:00,26.66,26.68,26.64,26.68,18300.0,22.5997,22.6166,22.5827,22.6166,18300.0
2010-05-03 13:40:00,26.67,26.69,26.65,26.65,32400.0,22.6081,22.6251,22.5912,22.5912,32400.0
2010-05-03 13:45:00,26.65,26.66,26.65,26.65,30900.0,22.5912,22.5997,22.5912,22.5912,30900.0
2010-05-03 13:50:00,26.66,26.68,26.64,26.65,16200.0,22.5997,22.6166,22.5827,22.5912,16200.0
2010-05-03 13:55:00,26.65,26.68,26.65,26.67,46500.0,22.5912,22.6166,22.5912,22.6081,46500.0
2010-05-03 14:00:00,26.67,26.67,26.65,26.65,24000.0,22.6081,22.6081,22.5912,22.5912,24000.0
2010-05-03 14:05:00,26.65,26.67,26.64,26.65,67500.0,22.5912,22.6081,22.5827,22.5912,67500.0
2010-05-03 14:10:00,26.65,26.67,26.65,26.67,35700.0,22.5912,22.6081,22.5912,22.6081,35700.0
2010-05-03 14:15:00,26.67,26.68,26.65,26.65,16800.0,22.6081,22.6166,22.5912,22.5912,16800.0
2010-05-03 14:20:00,26.65,26.67,26.65,26.66,17700.0,22.5912,22.6081,22.5912,22.5997,17700.0
2010-05-03 14:25:00,26.66,26.67,26.65,26.66,26700.0,22.5997,22.6081,22.5912,22.5997,26700.0
2010-05-03 14:30:00,26.66,26.67,26.64,26.64,24300.0,22.5997,22.6081,22.5827,22.5827,24300.0
2010-05-03 14:35:00,26.64,26.65,26.64,26.64,66600.0,22.5827,22.5912,22.5827,22.5827,66600.0
2010-05-03 14:40:00,26.64,26.66,26.64,26.64,35700.0,22.5827,22.5997,22.5827,22.5827,35700.0
2010-05-03 14:45:00,26.64,26.64,26.59,26.6,63300.0,22.5827,22.5827,22.5403,22.5488,63300.0
2010-05-03 14:50:00,26.6,26.64,26.59,26.63,51900.0,22.5488,22.5827,22.5403,22.5742,51900.0
2010-05-03 14:55:00,26.63,26.63,26.61,26.63,51600.0,22.5742,22.5742,22.5573,22.5742,51600.0
2010-05-03 15:00:00,26.64,26.66,26.61,26.66,92700.0,22.5827,22.5997,22.5573,22.5997,92700.0
2010-05-03 15:05:00,26.65,26.67,26.65,26.65,48900.0,22.5912,22.6081,22.5912,22.5912,48900.0
2010-05-03 15:10:00,26.65,26.66,26.61,26.66,67500.0,22.5912,22.5997,22.5573,22.5997,67500.0
2010-05-03 15:15:00,26.65,26.67,26.64,26.66,54000.0,22.5912,22.6081,22.5827,22.5997,54000.0
2010-05-03 15:20:00,26.66,26.66,26.61,26.63,54000.0,22.5997,22.5997,22.5573,22.5742,54000.0
2010-05-03 15:25:00,26.63,26.64,26.6,26.62,29400.0,22.5742,22.5827,22.5488,22.5658,29400.0
2010-05-03 15:30:00,26.61,26.66,26.61,26.66,88500.0,22.5573,22.5997,22.5573,22.5997,88500.0
2010-05-03 15:35:00,26.66,26.66,26.64,26.66,47400.0,22.5997,22.5997,22.5827,22.5997,47400.0
2010-05-03 15:40:00,26.67,26.67,26.63,26.65,50700.0,22.6081,22.6081,22.5742,22.5912,50700.0
2010-05-03 15:45:00,26.65,26.68,26.64,26.66,159300.0,22.5912,22.6166,22.5827,22.5997,159300.0
2010-05-03 15:50:00,26.66,26.66,26.62,26.62,158400.0,22.5997,22.5997,22.5658,22.5658,158400.0
2010-05-03 15:55:00,26.62,26.67,26.6,26.67,296400.0,22.5658,22.6081,22.5488,22.6081,296400.0
2010-05-04 09:30:00,26.45,26.45,26.27,26.29,41100.0,22.4216,22.4216,22.2691,22.286,41100.0
2010-05-04 09:35:00,26.29,26.38,26.26,26.26,71100.0,22.286,22.3623,22.2606,22.2606,71100.0
2010-05-04 09:40:00,26.26,26.26,26.18,26.18,30900.0,22.2606,22.2606,22.1928,22.1928,30900.0
2010-05-04 09:45:00,26.19,26.26,26.17,26.23,32400.0,22.2012,22.2606,22.1843,22.2352,32400.0
2010-05-04 09:50:00,26.22,26.23,26.14,26.14,39600.0,22.2267,22.2352,22.1589,22.1589,39600.0
2010-05-04 09:55:00,26.13,26.19,26.13,26.19,35400.0,22.1504,22.2012,22.1504,22.2012,35400.0
2010-05-04 10:00:00,26.19,26.23,26.15,26.17,38700.0,22.2012,22.2352,22.1673,22.1843,38700.0
2010-05-04 10:05:00,26.17,26.19,26.14,26.15,33000.0,22.1843,22.2012,22.1589,22.1673,33000.0
2010-05-04 10:10:00,26.14,26.21,26.14,26.18,39600.0,22.1589,22.2182,22.1589,22.1928,39600.0
2010-05-04 10:15:00,26.19,26.19,26.15,26.15,20100.0,22.2012,22.2012,22.1673,22.1673,20100.0
2010-05-04 10:20:00,26.15,26.2,26.15,26.17,25800.0,22.1673,22.2097,22.1673,22.1843,25800.0
2010-05-04 10:25:00,26.17,26.23,26.17,26.19,60300.0,22.1843,22.2352,22.1843,22.2012,60300.0
2010-05-04 10:30:00,26.18,26.2,26.16,26.17,75900.0,22.1928,22.2097,22.1758,22.1843,75900.0
2010-05-04 10:35:00,26.18,26.22,26.16,26.2,135900.0,22.1928,22.2267,22.1758,22.2097,135900.0
2010-05-04 10:40:00,26.2,26.2,26.18,26.19,56100.0,22.2097,22.2097,22.1928,22.2012,56100.0
2010-05-04 10:45:00,26.18,26.2,26.17,26.18,51300.0,22.1928,22.2097,22.1843,22.1928,51300.0
2010-05-04 10:50:00,26.18,26.2,26.18,26.18,48300.0,22.1928,22.2097,22.1928,22.1928,48300.0
2010-05-04 10:55:00,26.18,26.19,26.07,26.07,92700.0,22.1928,22.2012,22.0995,22.0995,92700.0
2010-05-04 11:00:00,26.07,26.08,25.97,25.99,65700.0,22.0995,22.108,22.0147,22.0317,65700.0
2010-05-04 11:05:00,25.99,26.01,25.96,26.0,50100.0,22.0317,22.0487,22.0063,22.0402,50100.0
2010-05-04 11:10:00,26.0,26.04,25.98,26.01,69300.0,22.0402,22.0741,22.0232,22.0487,69300.0
2010-05-04 11:15:00,26.02,26.03,25.99,26.02,35100.0,22.0571,22.0656,22.0317,22.0571,35100.0
2010-05-04 11:20:00,26.02,26.05,26.01,26.04,34500.0,22.0571,22.0826,22.0487,22.0741,34500.0
2010-05-04 11:25:00,26.04,26.13,26.04,26.12,72900.0,22.0741,22.1504,22.0741,22.1419,72900.0
2010-05-04 11:30:00,26.13,26.15,26.12,26.13,25800.0,22.1504,22.1673,22.1419,22.1504,25800.0
2010-05-04 11:35:00,26.12,26.16,26.12,26.16,22800.0,22.1419,22.1758,22.1419,22.1758,22800.0
2010-05-04 11:40:00,26.15,26.2,26.15,26.18,25800.0,22.1673,22.2097,22.1673,22.1928,25800.0
2010-05-04 11:45:00,26.17,26.17,26.12,26.16,10500.0,22.1843,22.1843,22.1419,22.1758,10500.0
2010-05-04 11:50:00,26.15,26.18,26.15,26.18,17700.0,22.1673,22.1928,22.1673,22.1928,17700.0
2010-05-04 11:55:00,26.18,26.2,26.17,26.19,11700.0,22.1928,22.2097,22.1843,22.2012,11700.0
2010-05-04 12:00:00,26.2,26.21,26.18,26.18,37800.0,22.2097,22.2182,22.1928,22.1928,37800.0
2010-05-04 12:05:00,26.18,26.18,26.12,26.13,20700.0,22.1928,22.1928,22.1419,22.1504,20700.0
2010-05-04 12:10:00,26.12,26.13,26.08,26.1,19500.0,22.1419,22.1504,22.108,22.125,19500.0
2010-05-04 12:15:00,26.1,26.12,26.06,26.06,47100.0,22.125,22.1419,22.091,22.091,47100.0
2010-05-04 12:20:00,26.06,26.06,25.95,25.97,28200.0,22.091,22.091,21.9978,22.0147,28200.0
2010-05-04 12:25:00,25.96,25.99,25.95,25.98,24600.0,22.0063,22.0317,21.9978,22.0232,24600.0
2010-05-04 12:30:00,25.99,26.01,25.97,26.0,22800.0,22.0317,22.0487,22.0147,22.0402,22800.0
2010-05-04 12:35:00,26.0,26.04,25.99,26.04,18600.0,22.0402,22.0741,22.0317,22.0741,18600.0
2010-05-04 12:40:00,26.04,26.06,26.01,26.01,13500.0,22.0741,22.091,22.0487,22.0487,13500.0
2010-05-04 12:45:00,26.0,26.06,26.0,26.04,13800.0,22.0402,22.091,22.0402,22.0741,13800.0
2010-05-04 12:50:00,26.04,26.08,26.04,26.06,20400.0,22.0741,22.108,22.0741,22.091,20400.0
2010-05-04 12:55:00,26.06,26.08,26.05,26.05,20100.0,22.091,22.108,22.0826,22.0826,20100.0
2010-05-04 13:00:00,26.07,26.09,26.06,26.08,24300.0,22.0995,22.1165,22.091,22.108,24300.0
2010-05-04 13:05:00,26.08,26.09,26.07,26.07,13800.0,22.108,22.1165,22.0995,22.0995,13800.0
2010-05-04 13:10:00,26.07,26.07,26.03,26.03,13200.0,22.0995,22.0995,22.0656,22.0656,13200.0
2010-05-04 13:15:00,26.02,26.04,26.01,26.02,15600.0,22.0571,22.0741,22.0487,22.0571,15600.0
2010-05-04 13:20:00,26.02,26.04,26.02,26.02,12300.0,22.0571,22.0741,22.0571,22.0571,12300.0
2010-05-04 13:25:00,26.02,26.03,26.01,26.02,16500.0,22.0571,22.0656,22.0487,22.0571,16500.0
2010-05-04 13:30:00,26.02,26.03,26.0,26.03,23700.0,22.0571,22.0656,22.0402,22.0656,23700.0
2010-05-04 13:35:00,26.02,26.03,25.99,26.01,18900.0,22.0571,22.0656,22.0317,22.0487,18900.0
2010-05-04 13:40:00,26.01,26.04,26.01,26.03,18600.0,22.0487,22.0741,22.0487,22.0656,18600.0
2010-05-04 13:45:00,26.03,26.08,26.02,26.08,15300.0,22.0656,22.108,22.0571,22.108,15300.0
2010-05-04 13:50:00,26.07,26.12,26.07,26.12,40200.0,22.0995,22.1419,22.0995,22.1419,40200.0
2010-05-04 13:55:00,26.11,26.13,26.11,26.12,88500.0,22.1334,22.1504,22.1334,22.1419,88500.0
2010-05-04 14:00:00,26.12,26.13,26.1,26.11,52200.0,22.1419,22.1504,22.125,22.1334,52200.0
2010-05-04 14:05:00,26.11,26.14,26.11,26.14,14700.0,22.1334,22.1589,22.1334,22.1589,14700.0
2010-05-04 14:10:00,26.14,26.15,26.14,26.15,6600.0,22.1589,22.1673,22.1589,22.1673,6600.0
2010-05-04 14:15:00,26.15,26.16,26.11,26.11,16800.0,22.1673,22.1758,22.1334,22.1334,16800.0
2010-05-04 14:20:00,26.11,26.14,26.1,26.12,77700.0,22.1334,22.1589,22.125,22.1419,77700.0
2010-05-04 14:25:00,26.13,26.13,26.08,26.09,24900.0,22.1504,22.1504,22.108,22.1165,24900.0
2010-05-04 14:30:00,26.08,26.13,26.06,26.07,42000.0,22.108,22.1504,22.091,22.0995,42000.0
2010-05-04 14:35:00,26.07,26.09,26.03,26.04,32700.0,22.0995,22.1165,22.0656,22.0741,32700.0
2010-05-04 14:40:00,26.04,26.09,26.04,26.08,40800.0,22.0741,22.1165,22.0741,22.108,40800.0
2010-05-04 14:45:00,26.08,26.08,26.06,26.06,31200.0,22.108,22.108,22.091,22.091,31200.0
2010-05-04 14:50:00,26.07,26.1,26.05,26.05,33900.0,22.0995,22.125,22.0826,22.0826,33900.0
2010-05-04 14:55:00,26.06,26.08,26.05,26.08,24300.0,22.091,22.108,22.0826,22.108,24300.0
2010-05-04 15:00:00,26.07,26.11,26.04,26.11,54600.0,22.0995,22.1334,22.0741,22.1334,54600.0
2010-05-04 15:05:00,26.1,26.15,26.1,26.14,44100.0,22.125,22.1673,22.125,22.1589,44100.0
2010-05-04 15:10:00,26.13,26.2,26.13,26.18,119700.0,22.1504,22.2097,22.1504,22.1928,119700.0
2010-05-04 15:15:00,26.17,26.18,26.16,26.18,45000.0,22.1843,22.1928,22.1758,22.1928,45000.0
2010-05-04 15:20:00,26.18,26.18,26.14,26.16,66000.0,22.1928,22.1928,22.1589,22.1758,66000.0
2010-05-04 15:25:00,26.16,26.17,26.12,26.16,53100.0,22.1758,22.1843,22.1419,22.1758,53100.0
2010-05-04 15:30:00,26.15,26.2,26.15,26.16,54600.0,22.1673,22.2097,22.1673,22.1758,54600.0
2010-05-04 15:35:00,26.16,26.16,26.12,26.15,48600.0,22.1758,22.1758,22.1419,22.1673,48600.0
2010-05-04 15:40:00,26.15,26.15,26.07,26.1,69300.0,22.1673,22.1673,22.0995,22.125,69300.0
2010-05-04 15:45:00,26.1,26.16,26.08,26.14,143400.0,22.125,22.1758,22.108,22.1589,143400.0
2010-05-04 15:50:00,26.14,26.2,26.13,26.19,146700.0,22.1589,22.2097,22.1504,22.2012,146700.0
2010-05-04 15:55:00,26.19,26.21,26.15,26.17,156000.0,22.2012,22.2182,22.1673,22.1843,156000.0
2010-05-05 09:30:00,25.93,26.05,25.89,25.96,100200.0,21.9808,22.0826,21.9469,22.0063,100200.0
2010-05-05 09:35:00,25.95,26.07,25.95,26.06,62400.0,21.9978,22.0995,21.9978,22.091,62400.0
2010-05-05 09:40:00,26.04,26.09,25.93,26.0,132000.0,22.0741,22.1165,21.9808,22.0402,132000.0
2010-05-05 09:45:00,26.0,26.0,25.83,25.86,99600.0,22.0402,22.0402,21.8961,21.9215,99600.0
2010-05-05 09:50:00,25.85,25.93,25.82,25.9,141300.0,21.913,21.9808,21.8876,21.9554,141300.0
2010-05-05 09:55:00,25.89,25.96,25.85,25.96,90000.0,21.9469,22.0063,21.913,22.0063,90000.0
2010-05-05 10:00:00,25.94,25.98,25.88,25.97,47100.0,21.9893,22.0232,21.9385,22.0147,47100.0
2010-05-05 10:05:00,25.96,26.02,25.94,25.99,41400.0,22.0063,22.0571,21.9893,22.0317,41400.0
2010-05-05 10:10:00,26.0,26.0,25.92,25.95,39000.0,22.0402,22.0402,21.9724,21.9978,39000.0
2010-05-05 10:15:00,25.95,26.0,25.94,25.97,19200.0,21.9978,22.0402,21.9893,22.0147,19200.0
2010-05-05 10:20:00,25.97,25.99,25.94,25.97,42300.0,22.0147,22.0317,21.9893,22.0147,42300.0
2010-05-05 10:25:00,25.96,25.97,25.89,25.89,33900.0,22.0063,22.0147,21.9469,21.9469,33900.0
2010-05-05 10:30:00,25.89,25.9,25.87,25.88,38400.0,21.9469,21.9554,21.93,21.9385,38400.0
2010-05-05 10:35:00,25.88,25.95,25.88,25.92,14100.0,21.9385,21.9978,21.9385,21.9724,14100.0
2010-05-05 10:40:00,25.92,26.0,25.91,25.94,41400.0,21.9724,22.0402,21.9639,21.9893,41400.0
2010-05-05 10:45:00,25.95,25.99,25.95,25.98,35100.0,21.9978,22.0317,21.9978,22.0232,35100.0
2010-05-05 10:50:00,25.97,26.05,25.94,25.96,59400.0,22.0147,22.0826,21.9893,22.0063,59400.0
2010-05-05 10:55:00,25.95,26.0,25.94,25.98,28800.0,21.9978,22.0402,21.9893,22.0232,28800.0
2010-05-05 11:00:00,25.98,25.98,25.9,25.92,29100.0,22.0232,22.0232,21.9554,21.9724,29100.0
2010-05-05 11:05:00,25.93,25.94,25.89,25.9,16800.0,21.9808,21.9893,21.9469,21.9554,16800.0
2010-05-05 11:10:00,25.9,25.94,25.9,25.93,22200.0,21.9554,21.9893,21.9554,21.9808,22200.0
2010-05-05 11:15:00,25.93,25.95,25.92,25.95,18300.0,21.9808,21.9978,21.9724,21.9978,18300.0
2010-05-05 11:20:00,25.95,26.02,25.95,26.01,34800.0,21.9978,22.0571,21.9978,22.0487,34800.0
2010-05-05 11:25:00,26.02,26.06,26.02,26.02,26100.0,22.0571,22.091,22.0571,22.0571,26100.0
2010-05-05 11:30:00,26.02,26.03,26.0,26.01,21600.0,22.0571,22.0656,22.0402,22.0487,21600.0
2010-05-05 11:35:00,26.0,26.05,26.0,26.04,14400.0,22.0402,22.0826,22.0402,22.0741,14400.0
2010-05-05 11:40:00,26.04,26.06,26.02,26.04,22800.0,22.0741,22.091,22.0571,22.0741,22800.0
2010-05-05 11:45:00,26.03,26.1,26.03,26.1,28500.0,22.0656,22.125,22.0656,22.125,28500.0
2010-05-05 11:50:00,26.1,26.13,26.08,26.1,28200.0,22.125,22.1504,22.108,22.125,28200.0
2010-05-05 11:55:00,26.1,26.12,26.08,26.08,23700.0,22.125,22.1419,22.108,22.108,23700.0
2010-05-05 12:00:00,26.09,26.1,26.06,26.06,54300.0,22.1165,22.125,22.091,22.091,54300.0
2010-05-05 12:05:00,26.07,26.09,26.02,26.09,86700.0,22.0995,22.1165,22.0571,22.1165,86700.0
2010-05-05 12:10:00,26.08,26.1,26.06,26.08,117300.0,22.108,22.125,22.091,22.108,117300.0
2010-05-05 12:15:00,26.08,26.1,26.08,26.09,22200.0,22.108,22.125,22.108,22.1165,22200.0
2010-05-05 12:20:00,26.09,26.09,26.04,26.08,72300.0,22.1165,22.1165,22.0741,22.108,72300.0
2010-05-05 12:25:00,26.08,26.09,26.07,26.07,35400.0,22.108,22.1165,22.0995,22.0995,35400.0
2010-05-05 12:30:00,26.07,26.1,26.06,26.08,49800.0,22.0995,22.125,22.091,22.108,49800.0
2010-05-05 12:35:00,26.08,26.08,26.05,26.05,108600.0,22.108,22.108,22.0826,22.0826,108600.0
2010-05-05 12:40:00,26.04,26.04,25.98,25.99,25800.0,22.0741,22.0741,22.0232,22.0317,25800.0
2010-05-05 12:45:00,25.97,26.0,25.97,25.98,7500.0,22.0147,22.0402,22.0147,22.0232,7500.0
2010-05-05 12:50:00,25.99,25.99,25.94,25.94,184800.0,22.0317,22.0317,21.9893,21.9893,184800.0
2010-05-05 12:55:00,25.95,25.95,25.92,25.92,49200.0,21.9978,21.9978,21.9724,21.9724,49200.0
2010-05-05 13:00:00,25.92,25.92,25.87,25.88,25800.0,21.9724,21.9724,21.93,21.9385,25800.0
2010-05-05 13:05:00,25.88,25.91,25.87,25.9,24900.0,21.9385,21.9639,21.93,21.9554,24900.0
2010-05-05 13:10:00,25.9,25.9,25.84,25.84,15900.0,21.9554,21.9554,21.9045,21.9045,15900.0
2010-05-05 13:15:00,25.85,25.86,25.83,25.85,32100.0,21.913,21.9215,21.8961,21.913,32100.0
2010-05-05 13:20:00,25.85,25.86,25.84,25.86,41100.0,21.913,21.9215,21.9045,21.9215,41100.0
2010-05-05 13:25:00,25.85,25.85,25.74,25.74,113100.0,21.913,21.913,21.8198,21.8198,113100.0
2010-05-05 13:30:00,25.74,25.74,25.68,25.69,158400.0,21.8198,21.8198,21.7689,21.7774,158400.0
2010-05-05 13:35:00,25.69,25.7,25.66,25.67,114600.0,21.7774,21.7859,21.752,21.7604,114600.0
2010-05-05 13:40:00,25.67,25.69,25.66,25.67,111900.0,21.7604,21.7774,21.752,21.7604,111900.0
2010-05-05 13:45:00,25.68,25.7,25.66,25.69,111600.0,21.7689,21.7859,21.752,21.7774,111600.0
2010-05-05 13:50:00,25.69,25.7,25.67,25.69,71100.0,21.7774,21.7859,21.7604,21.7774,71100.0
2010-05-05 13:55:00,25.69,25.72,25.63,25.64,101700.0,21.7774,21.8028,21.7265,21.735,101700.0
2010-05-05 14:00:00,25.64,25.68,25.64,25.66,54300.0,21.735,21.7689,21.735,21.752,54300.0
2010-05-05 14:05:00,25.66,25.72,25.65,25.7,48900.0,21.752,21.8028,21.7435,21.7859,48900.0
2010-05-05 14:10:00,25.7,25.71,25.68,25.68,21300.0,21.7859,21.7943,21.7689,21.7689,21300.0
2010-05-05 14:15:00,25.67,25.7,25.67,25.67,38400.0,21.7604,21.7859,21.7604,21.7604,38400.0
2010-05-05 14:20:00,25.67,25.68,25.64,25.66,37200.0,21.7604,21.7689,21.735,21.752,37200.0
2010-05-05 14:25:00,25.68,25.69,25.61,25.63,48600.0,21.7689,21.7774,21.7096,21.7265,48600.0
2010-05-05 14:30:00,25.63,25.63,25.57,25.6,58500.0,21.7265,21.7265,21.6757,21.7011,58500.0
2010-05-05 14:35:00,25.6,25.62,25.6,25.6,52200.0,21.7011,21.7181,21.7011,21.7011,52200.0
2010-05-05 14:40:00,25.6,25.62,25.58,25.59,125400.0,21.7011,21.7181,21.6841,21.6926,125400.0
2010-05-05 14:45:00,25.58,25.61,25.57,25.6,167400.0,21.6841,21.7096,21.6757,21.7011,167400.0
2010-05-05 14:50:00,25.6,25.62,25.56,25.57,109500.0,21.7011,21.7181,21.6672,21.6757,109500.0
2010-05-05 14:55:00,25.57,25.62,25.55,25.6,66300.0,21.6757,21.7181,21.6587,21.7011,66300.0
2010-05-05 15:00:00,25.61,25.63,25.56,25.61,92400.0,21.7096,21.7265,21.6672,21.7096,92400.0
2010-05-05 15:05:00,25.61,25.64,25.59,25.63,61500.0,21.7096,21.735,21.6926,21.7265,61500.0
2010-05-05 15:10:00,25.63,25.64,25.6,25.62,98400.0,21.7265,21.735,21.7011,21.7181,98400.0
2010-05-05 15:15:00,25.62,25.63,25.59,25.59,84000.0,21.7181,21.7265,21.6926,21.6926,84000.0
2010-05-05 15:20:00,25.59,25.66,25.58,25.66,127500.0,21.6926,21.752,21.6841,21.752,127500.0
2010-05-05 15:25:00,25.66,25.67,25.62,25.62,104100.0,21.752,21.7604,21.7181,21.7181,104100.0
2010-05-05 15:30:00,25.62,25.65,25.62,25.63,91800.0,21.7181,21.7435,21.7181,21.7265,91800.0
2010-05-05 15:35:00,25.63,25.65,25.61,25.65,147600.0,21.7265,21.7435,21.7096,21.7435,147600.0
2010-05-05 15:40:00,25.65,25.67,25.64,25.64,137100.0,21.7435,21.7604,21.735,21.735,137100.0
2010-05-05 15:45:00,25.64,25.64,25.62,25.63,143700.0,21.735,21.735,21.7181,21.7265,143700.0
2010-05-05 15:50:00,25.63,25.66,25.63,25.66,141000.0,21.7265,21.752,21.7265,21.752,141000.0
2010-05-05 15:55:00,25.66,25.69,25.65,25.69,354300.0,21.752,21.7774,21.7435,21.7774,354300.0
2010-05-06 09:30:00,25.59,25.68,25.53,25.56,43200.0,21.6926,21.7689,21.6418,21.6672,43200.0
2010-05-06 09:35:00,25.61,25.63,25.53,25.58,40500.0,21.7096,21.7265,21.6418,21.6841,40500.0
2010-05-06 09:40:00,25.59,25.78,25.58,25.78,61800.0,21.6926,21.8537,21.6841,21.8537,61800.0
2010-05-06 09:45:00,25.77,25.78,25.69,25.7,41700.0,21.8452,21.8537,21.7774,21.7859,41700.0
2010-05-06 09:50:00,25.7,25.76,25.69,25.73,31200.0,21.7859,21.8367,21.7774,21.8113,31200.0
2010-05-06 09:55:00,25.74,25.8,25.7,25.79,26100.0,21.8198,21.8706,21.7859,21.8622,26100.0
2010-05-06 10:00:00,25.79,25.86,25.75,25.85,70200.0,21.8622,21.9215,21.8283,21.913,70200.0
2010-05-06 10:05:00,25.85,25.89,25.84,25.88,72900.0,21.913,21.9469,21.9045,21.9385,72900.0
2010-05-06 10:10:00,25.88,25.91,25.85,25.87,89100.0,21.9385,21.9639,21.913,21.93,89100.0
2010-05-06 10:15:00,25.87,25.88,25.83,25.87,92400.0,21.93,21.9385,21.8961,21.93,92400.0
2010-05-06 10:20:00,25.86,25.87,25.8,25.8,43800.0,21.9215,21.93,21.8706,21.8706,43800.0
2010-05-06 10:25:00,25.8,25.82,25.78,25.79,45300.0,21.8706,21.8876,21.8537,21.8622,45300.0
2010-05-06 10:30:00,25.78,25.8,25.77,25.78,57000.0,21.8537,21.8706,21.8452,21.8537,57000.0
2010-05-06 10:35:00,25.78,25.82,25.77,25.82,39600.0,21.8537,21.8876,21.8452,21.8876,39600.0
2010-05-06 10:40:00,25.82,25.82,25.68,25.7,63600.0,21.8876,21.8876,21.7689,21.7859,63600.0
2010-05-06 10:45:00,25.69,25.74,25.67,25.73,45000.0,21.7774,21.8198,21.7604,21.8113,45000.0
2010-05-06 10:50:00,25.74,25.77,25.74,25.75,27300.0,21.8198,21.8452,21.8198,21.8283,27300.0
2010-05-06 10:55:00,25.74,25.79,25.73,25.77,56700.0,21.8198,21.8622,21.8113,21.8452,56700.0
2010-05-06 11:00:00,25.77,25.78,25.73,25.73,29100.0,21.8452,21.8537,21.8113,21.8113,29100.0
2010-05-06 11:05:00,25.73,25.81,25.71,25.81,64800.0,21.8113,21.8791,21.7943,21.8791,64800.0
2010-05-06 11:10:00,25.81,25.81,25.69,25.69,94200.0,21.8791,21.8791,21.7774,21.7774,94200.0
2010-05-06 11:15:00,25.69,25.7,25.63,25.69,69000.0,21.7774,21.7859,21.7265,21.7774,69000.0
2010-05-06 11:20:00,25.69,25.73,25.69,25.73,13500.0,21.7774,21.8113,21.7774,21.8113,13500.0
2010-05-06 11:25:00,25.71,25.75,25.71,25.72,16200.0,21.7943,21.8283,21.7943,21.8028,16200.0
2010-05-06 11:30:00,25.72,25.73,25.7,25.71,30900.0,21.8028,21.8113,21.7859,21.7943,30900.0
2010-05-06 11:35:00,25.71,25.77,25.7,25.76,52500.0,21.7943,21.8452,21.7859,21.8367,52500.0
2010-05-06 11:40:00,25.76,25.77,25.71,25.75,20400.0,21.8367,21.8452,21.7943,21.8283,20400.0
2010-05-06 11:45:00,25.75,25.75,25.7,25.72,56700.0,21.8283,21.8283,21.7859,21.8028,56700.0
2010-05-06 11:50:00,25.71,25.78,25.71,25.77,36300.0,21.7943,21.8537,21.7943,21.8452,36300.0
2010-05-06 11:55:00,25.78,25.78,25.72,25.76,29400.0,21.8537,21.8537,21.8028,21.8367,29400.0
2010-05-06 12:00:00,25.77,25.78,25.75,25.77,14700.0,21.8452,21.8537,21.8283,21.8452,14700.0
2010-05-06 12:05:00,25.76,25.78,25.71,25.72,41400.0,21.8367,21.8537,21.7943,21.8028,41400.0
2010-05-06 12:10:00,25.71,25.81,25.71,25.8,45600.0,21.7943,21.8791,21.7943,21.8706,45600.0
2010-05-06 12:15:00,25.79,25.81,25.73,25.75,40200.0,21.8622,21.8791,21.8113,21.8283,40200.0
2010-05-06 12:20:00,25.75,25.75,25.73,25.73,51300.0,21.8283,21.8283,21.8113,21.8113,51300.0
2010-05-06 12:25:00,25.73,25.74,25.72,25.74,48300.0,21.8113,21.8198,21.8028,21.8198,48300.0
2010-05-06 12:30:00,25.74,25.77,25.74,25.77,18900.0,21.8198,21.8452,21.8198,21.8452,18900.0
2010-05-06 12:35:00,25.77,25.77,25.74,25.77,30300.0,21.8452,21.8452,21.8198,21.8452,30300.0
2010-05-06 12:40:00,25.76,25.78,25.75,25.76,11400.0,21.8367,21.8537,21.8283,21.8367,11400.0
2010-05-06 12:45:00,25.75,25.76,25.74,25.76,45300.0,21.8283,21.8367,21.8198,21.8367,45300.0
2010-05-06 12:50:00,25.76,25.8,25.75,25.79,38700.0,21.8367,21.8706,21.8283,21.8622,38700.0
2010-05-06 12:55:00,25.79,25.8,25.77,25.8,25200.0,21.8622,21.8706,21.8452,21.8706,25200.0
2010-05-06 13:00:00,25.79,25.82,25.77,25.8,24000.0,21.8622,21.8876,21.8452,21.8706,24000.0
2010-05-06 13:05:00,25.81,25.81,25.76,25.8,23400.0,21.8791,21.8791,21.8367,21.8706,23400.0
2010-05-06 13:10:00,25.8,25.8,25.72,25.73,35700.0,21.8706,21.8706,21.8028,21.8113,35700.0
2010-05-06 13:15:00,25.73,25.76,25.7,25.7,84300.0,21.8113,21.8367,21.7859,21.7859,84300.0
2010-05-06 13:20:00,25.7,25.71,25.62,25.63,79500.0,21.7859,21.7943,21.7181,21.7265,79500.0
2010-05-06 13:25:00,25.63,25.65,25.61,25.63,44100.0,21.7265,21.7435,21.7096,21.7265,44100.0
2010-05-06 13:30:00,25.63,25.66,25.62,25.63,76800.0,21.7265,21.752,21.7181,21.7265,76800.0
2010-05-06 13:35:00,25.62,25.63,25.57,25.57,91200.0,21.7181,21.7265,21.6757,21.6757,91200.0
2010-05-06 13:40:00,25.56,25.57,25.53,25.53,87000.0,21.6672,21.6757,21.6418,21.6418,87000.0
2010-05-06 13:45:00,25.53,25.55,25.51,25.54,121800.0,21.6418,21.6587,21.6248,21.6502,121800.0
2010-05-06 13:50:00,25.54,25.55,25.53,25.54,174600.0,21.6502,21.6587,21.6418,21.6502,174600.0
2010-05-06 13:55:00,25.54,25.54,25.48,25.51,146400.0,21.6502,21.6502,21.5994,21.6248,146400.0
2010-05-06 14:00:00,25.52,25.53,25.51,25.53,175200.0,21.6333,21.6418,21.6248,21.6418,175200.0
2010-05-06 14:05:00,25.53,25.53,25.44,25.45,102000.0,21.6418,21.6418,21.5655,21.5739,102000.0
2010-05-06 14:10:00,25.45,25.46,25.37,25.42,199800.0,21.5739,21.5824,21.5061,21.5485,199800.0
2010-05-06 14:15:00,25.42,25.42,25.3,25.32,111600.0,21.5485,21.5485,21.4468,21.4637,111600.0
2010-05-06 14:20:00,25.32,25.32,25.2,25.31,95400.0,21.4637,21.4637,21.362,21.4553,95400.0
2010-05-06 14:25:00,25.31,25.38,25.28,25.31,57300.0,21.4553,21.5146,21.4298,21.4553,57300.0
2010-05-06 14:30:00,25.3,25.34,25.29,25.31,81900.0,21.4468,21.4807,21.4383,21.4553,81900.0
2010-05-06 14:35:00,25.31,25.32,25.07,25.08,87600.0,21.4553,21.4637,21.2518,21.2603,87600.0
2010-05-06 14:40:00,25.08,25.11,24.68,24.68,172800.0,21.2603,21.2857,20.9212,20.9212,172800.0
2010-05-06 14:45:00,24.67,24.87,24.56,24.77,134100.0,20.9127,21.0823,20.8195,20.9975,134100.0
2010-05-06 14:50:00,24.74,25.34,24.69,25.08,191700.0,20.9721,21.4807,20.9297,21.2603,191700.0
2010-05-06 14:55:00,25.08,25.17,25.04,25.06,75300.0,21.2603,21.3366,21.2264,21.2433,75300.0
2010-05-06 15:00:00,25.06,25.19,24.98,25.16,95100.0,21.2433,21.3535,21.1755,21.3281,95100.0
2010-05-06 15:05:00,25.15,25.44,25.15,25.32,131400.0,21.3196,21.5655,21.3196,21.4637,131400.0
2010-05-06 15:10:00,25.35,25.43,25.11,25.18,171000.0,21.4892,21.557,21.2857,21.3451,171000.0
2010-05-06 15:15:00,25.18,25.28,25.02,25.05,162900.0,21.3451,21.4298,21.2094,21.2349,162900.0
2010-05-06 15:20:00,25.05,25.14,24.97,25.07,195600.0,21.2349,21.3112,21.1671,21.2518,195600.0
2010-05-06 15:25:00,25.06,25.2,24.97,25.19,177000.0,21.2433,21.362,21.1671,21.3535,177000.0
2010-05-06 15:30:00,25.19,25.29,25.17,25.26,182700.0,21.3535,21.4383,21.3366,21.4129,182700.0
2010-05-06 15:35:00,25.28,25.38,25.25,25.32,246300.0,21.4298,21.5146,21.4044,21.4637,246300.0
2010-05-06 15:40:00,25.32,25.42,25.3,25.37,202200.0,21.4637,21.5485,21.4468,21.5061,202200.0
2010-05-06 15:45:00,25.38,25.62,25.37,25.58,203700.0,21.5146,21.7181,21.5061,21.6841,203700.0
2010-05-06 15:50:00,25.6,25.6,25.51,25.58,245700.0,21.7011,21.7011,21.6248,21.6841,245700.0
2010-05-06 15:55:00,25.59,25.59,25.39,25.4,301500.0,21.6926,21.6926,21.5231,21.5316,301500.0
2010-05-07 09:30:00,25.42,25.55,25.36,25.54,97800.0,21.5485,21.6587,21.4977,21.6502,97800.0
2010-05-07 09:35:00,25.55,25.82,25.55,25.82,57300.0,21.6587,21.8876,21.6587,21.8876,57300.0
2010-05-07 09:40:00,25.81,25.93,25.76,25.92,116100.0,21.8791,21.9808,21.8367,21.9724,116100.0
2010-05-07 09:45:00,25.92,25.97,25.79,25.83,128700.0,21.9724,22.0147,21.8622,21.8961,128700.0
2010-05-07 09:50:00,25.84,26.01,25.73,25.76,204300.0,21.9045,22.0487,21.8113,21.8367,204300.0
2010-05-07 09:55:00,25.76,25.8,25.56,25.57,214800.0,21.8367,21.8706,21.6672,21.6757,214800.0
2010-05-07 10:00:00,25.55,25.59,25.39,25.39,190800.0,21.6587,21.6926,21.5231,21.5231,190800.0
2010-05-07 10:05:00,25.39,25.6,25.3,25.55,222000.0,21.5231,21.7011,21.4468,21.6587,222000.0
2010-05-07 10:10:00,25.56,25.67,25.49,25.55,76200.0,21.6672,21.7604,21.6079,21.6587,76200.0
2010-05-07 10:15:00,25.54,25.6,25.48,25.5,54900.0,21.6502,21.7011,21.5994,21.6163,54900.0
2010-05-07 10:20:00,25.5,25.52,25.24,25.32,292500.0,21.6163,21.6333,21.3959,21.4637,292500.0
2010-05-07 10:25:00,25.32,25.33,25.16,25.23,146700.0,21.4637,21.4722,21.3281,21.3875,146700.0
2010-05-07 10:30:00,25.24,25.41,25.23,25.39,393000.0,21.3959,21.54,21.3875,21.5231,393000.0
2010-05-07 10:35:00,25.41,25.6,25.39,25.53,123000.0,21.54,21.7011,21.5231,21.6418,123000.0
2010-05-07 10:40:00,25.53,25.54,25.32,25.37,114600.0,21.6418,21.6502,21.4637,21.5061,114600.0
2010-05-07 10:45:00,25.37,25.41,25.31,25.36,186900.0,21.5061,21.54,21.4553,21.4977,186900.0
2010-05-07 10:50:00,25.35,25.49,25.31,25.46,107400.0,21.4892,21.6079,21.4553,21.5824,107400.0
2010-05-07 10:55:00,25.45,25.48,25.34,25.37,135900.0,21.5739,21.5994,21.4807,21.5061,135900.0
2010-05-07 11:00:00,25.37,25.4,25.31,25.34,152400.0,21.5061,21.5316,21.4553,21.4807,152400.0
2010-05-07 11:05:00,25.35,25.44,25.33,25.43,169200.0,21.4892,21.5655,21.4722,21.557,169200.0
2010-05-07 11:10:00,25.42,25.47,25.37,25.39,152700.0,21.5485,21.5909,21.5061,21.5231,152700.0
2010-05-07 11:15:00,25.39,25.56,25.39,25.53,465900.0,21.5231,21.6672,21.5231,21.6418,465900.0
2010-05-07 11:20:00,25.53,25.58,25.49,25.51,172800.0,21.6418,21.6841,21.6079,21.6248,172800.0
2010-05-07 11:25:00,25.5,25.5,25.42,25.43,78000.0,21.6163,21.6163,21.5485,21.557,78000.0
2010-05-07 11:30:00,25.42,25.44,25.28,25.35,124500.0,21.5485,21.5655,21.4298,21.4892,124500.0
2010-05-07 11:35:00,25.34,25.4,25.3,25.33,72300.0,21.4807,21.5316,21.4468,21.4722,72300.0
2010-05-07 11:40:00,25.33,25.4,25.32,25.37,107100.0,21.4722,21.5316,21.4637,21.5061,107100.0
2010-05-07 11:45:00,25.42,25.54,25.41,25.5,78000.0,21.5485,21.6502,21.54,21.6163,78000.0
2010-05-07 11:50:00,25.51,25.53,25.45,25.5,102600.0,21.6248,21.6418,21.5739,21.6163,102600.0
2010-05-07 11:55:00,25.49,25.5,25.45,25.48,37500.0,21.6079,21.6163,21.5739,21.5994,37500.0
2010-05-07 12:00:00,25.48,25.49,25.42,25.47,111000.0,21.5994,21.6079,21.5485,21.5909,111000.0
2010-05-07 12:05:00,25.47,25.54,25.47,25.51,213600.0,21.5909,21.6502,21.5909,21.6248,213600.0
2010-05-07 12:10:00,25.51,25.54,25.49,25.54,104100.0,21.6248,21.6502,21.6079,21.6502,104100.0
2010-05-07 12:15:00,25.54,25.57,25.5,25.52,255000.0,21.6502,21.6757,21.6163,21.6333,255000.0
2010-05-07 12:20:00,25.51,25.56,25.47,25.47,55500.0,21.6248,21.6672,21.5909,21.5909,55500.0
2010-05-07 12:25:00,25.46,25.49,25.38,25.44,186600.0,21.5824,21.6079,21.5146,21.5655,186600.0
2010-05-07 12:30:00,25.42,25.44,25.36,25.39,98700.0,21.5485,21.5655,21.4977,21.5231,98700.0
2010-05-07 12:35:00,25.4,25.45,25.35,25.35,63000.0,21.5316,21.5739,21.4892,21.4892,63000.0
2010-05-07 12:40:00,25.33,25.42,25.33,25.36,69300.0,21.4722,21.5485,21.4722,21.4977,69300.0
2010-05-07 12:45:00,25.36,25.43,25.35,25.37,35700.0,21.4977,21.557,21.4892,21.5061,35700.0
2010-05-07 12:50:00,25.39,25.42,25.3,25.33,51300.0,21.5231,21.5485,21.4468,21.4722,51300.0
2010-05-07 12:55:00,25.33,25.38,25.31,25.33,113400.0,21.4722,21.5146,21.4553,21.4722,113400.0
2010-05-07 13:00:00,25.33,25.38,25.31,25.32,72600.0,21.4722,21.5146,21.4553,21.4637,72600.0
2010-05-07 13:05:00,25.33,25.35,25.28,25.28,53400.0,21.4722,21.4892,21.4298,21.4298,53400.0
2010-05-07 13:10:00,25.29,25.31,25.21,25.27,73200.0,21.4383,21.4553,21.3705,21.4214,73200.0
2010-05-07 13:15:00,25.27,25.36,25.26,25.28,50100.0,21.4214,21.4977,21.4129,21.4298,50100.0
2010-05-07 13:20:00,25.28,25.31,25.25,25.26,21600.0,21.4298,21.4553,21.4044,21.4129,21600.0
2010-05-07 13:25:00,25.24,25.28,25.21,25.21,43800.0,21.3959,21.4298,21.3705,21.3705,43800.0
2010-05-07 13:30:00,25.21,25.3,25.21,25.3,27300.0,21.3705,21.4468,21.3705,21.4468,27300.0
2010-05-07 13:35:00,25.3,25.35,25.3,25.35,36300.0,21.4468,21.4892,21.4468,21.4892,36300.0
2010-05-07 13:40:00,25.35,25.4,25.33,25.35,110400.0,21.4892,21.5316,21.4722,21.4892,110400.0
2010-05-07 13:45:00,25.35,25.38,25.32,25.36,44700.0,21.4892,21.5146,21.4637,21.4977,44700.0
2010-05-07 13:50:00,25.36,25.36,25.31,25.32,21900.0,21.4977,21.4977,21.4553,21.4637,21900.0
2010-05-07 13:55:00,25.3,25.34,25.29,25.3,81900.0,21.4468,21.4807,21.4383,21.4468,81900.0
2010-05-07 14:00:00,25.31,25.35,25.27,25.33,47700.0,21.4553,21.4892,21.4214,21.4722,47700.0
2010-05-07 14:05:00,25.32,25.36,25.29,25.32,57600.0,21.4637,21.4977,21.4383,21.4637,57600.0
2010-05-07 14:10:00,25.31,25.34,25.26,25.27,50100.0,21.4553,21.4807,21.4129,21.4214,50100.0
2010-05-07 14:15:00,25.27,25.34,25.26,25.32,37800.0,21.4214,21.4807,21.4129,21.4637,37800.0
2010-05-07 14:20:00,25.34,25.34,25.27,25.29,27900.0,21.4807,21.4807,21.4214,21.4383,27900.0
2010-05-07 14:25:00,25.27,25.28,25.24,25.27,69600.0,21.4214,21.4298,21.3959,21.4214,69600.0
2010-05-07 14:30:00,25.25,25.31,25.22,25.3,63900.0,21.4044,21.4553,21.379,21.4468,63900.0
2010-05-07 14:35:00,25.3,25.36,25.29,25.34,45600.0,21.4468,21.4977,21.4383,21.4807,45600.0
2010-05-07 14:40:00,25.34,25.41,25.32,25.36,34500.0,21.4807,21.54,21.4637,21.4977,34500.0
2010-05-07 14:45:00,25.35,25.37,25.31,25.33,521100.0,21.4892,21.5061,21.4553,21.4722,521100.0
2010-05-07 14:50:00,25.32,25.33,25.29,25.32,56700.0,21.4637,21.4722,21.4383,21.4637,56700.0
2010-05-07 14:55:00,25.33,25.34,25.29,25.31,39000.0,21.4722,21.4807,21.4383,21.4553,39000.0
2010-05-07 15:00:00,25.31,25.36,25.27,25.31,82200.0,21.4553,21.4977,21.4214,21.4553,82200.0
2010-05-07 15:05:00,25.31,25.34,25.25,25.25,79500.0,21.4553,21.4807,21.4044,21.4044,79500.0
2010-05-07 15:10:00,25.25,25.28,25.22,25.28,92700.0,21.4044,21.4298,21.379,21.4298,92700.0
2010-05-07 15:15:00,25.28,25.32,25.21,25.31,202800.0,21.4298,21.4637,21.3705,21.4553,202800.0
2010-05-07 15:20:00,25.32,25.34,25.3,25.32,108600.0,21.4637,21.4807,21.4468,21.4637,108600.0
2010-05-07 15:25:00,25.31,25.33,25.27,25.31,89100.0,21.4553,21.4722,21.4214,21.4553,89100.0
2010-05-07 15:30:00,25.31,25.31,25.17,25.23,140700.0,21.4553,21.4553,21.3366,21.3875,140700.0
2010-05-07 15:35:00,25.23,25.29,25.21,25.27,240900.0,21.3875,21.4383,21.3705,21.4214,240900.0
2010-05-07 15:40:00,25.27,25.35,25.26,25.28,144300.0,21.4214,21.4892,21.4129,21.4298,144300.0
2010-05-07 15:45:00,25.28,25.29,25.21,25.28,137700.0,21.4298,21.4383,21.3705,21.4298,137700.0
2010-05-07 15:50:00,25.28,25.33,25.25,25.3,271200.0,21.4298,21.4722,21.4044,21.4468,271200.0
2010-05-07 15:55:00,25.29,25.33,25.29,25.29,237300.0,21.4383,21.4722,21.4383,21.4383,237300.0
2010-05-10 09:30:00,25.78,26.25,25.78,25.95,16200.0,21.8537,22.2521,21.8537,21.9978,16200.0
2010-05-10 09:35:00,25.96,26.3,25.93,26.26,162000.0,22.0063,22.2945,21.9808,22.2606,162000.0
2010-05-10 09:40:00,26.29,26.38,26.29,26.36,60000.0,22.286,22.3623,22.286,22.3454,60000.0
2010-05-10 09:45:00,26.37,26.45,26.31,26.31,76800.0,22.3538,22.4216,22.303,22.303,76800.0
2010-05-10 09:50:00,26.33,26.38,26.29,26.29,54600.0,22.3199,22.3623,22.286,22.286,54600.0
2010-05-10 09:55:00,26.28,26.35,26.21,26.32,51000.0,22.2775,22.3369,22.2182,22.3114,51000.0
2010-05-10 10:00:00,26.32,26.35,26.3,26.3,81300.0,22.3114,22.3369,22.2945,22.2945,81300.0
2010-05-10 10:05:00,26.3,26.37,26.28,26.32,81600.0,22.2945,22.3538,22.2775,22.3114,81600.0
2010-05-10 10:10:00,26.32,26.36,26.27,26.33,54900.0,22.3114,22.3454,22.2691,22.3199,54900.0
2010-05-10 10:15:00,26.33,26.35,26.26,26.28,444900.0,22.3199,22.3369,22.2606,22.2775,444900.0
2010-05-10 10:20:00,26.28,26.3,26.19,26.3,45000.0,22.2775,22.2945,22.2012,22.2945,45000.0
2010-05-10 10:25:00,26.3,26.34,26.28,26.31,49500.0,22.2945,22.3284,22.2775,22.303,49500.0
2010-05-10 10:30:00,26.31,26.31,26.27,26.3,30000.0,22.303,22.303,22.2691,22.2945,30000.0
2010-05-10 10:35:00,26.29,26.29,26.22,26.23,46500.0,22.286,22.286,22.2267,22.2352,46500.0
2010-05-10 10:40:00,26.25,26.27,26.22,26.22,33300.0,22.2521,22.2691,22.2267,22.2267,33300.0
2010-05-10 10:45:00,26.22,26.29,26.21,26.27,22200.0,22.2267,22.286,22.2182,22.2691,22200.0
2010-05-10 10:50:00,26.27,26.35,26.24,26.33,35700.0,22.2691,22.3369,22.2436,22.3199,35700.0
2010-05-10 10:55:00,26.33,26.34,26.2,26.25,38100.0,22.3199,22.3284,22.2097,22.2521,38100.0
2010-05-10 11:00:00,26.26,26.34,26.24,26.33,30600.0,22.2606,22.3284,22.2436,22.3199,30600.0
2010-05-10 11:05:00,26.34,26.37,26.32,26.33,51300.0,22.3284,22.3538,22.3114,22.3199,51300.0
2010-05-10 11:10:00,26.33,26.34,26.32,26.34,48600.0,22.3199,22.3284,22.3114,22.3284,48600.0
2010-05-10 11:15:00,26.34,26.34,26.27,26.31,18300.0,22.3284,22.3284,22.2691,22.303,18300.0
2010-05-10 11:20:00,26.32,26.33,26.28,26.33,13800.0,22.3114,22.3199,22.2775,22.3199,13800.0
2010-05-10 11:25:00,26.32,26.39,26.32,26.36,144000.0,22.3114,22.3708,22.3114,22.3454,144000.0
2010-05-10 11:30:00,26.36,26.4,26.35,26.4,31500.0,22.3454,22.3793,22.3369,22.3793,31500.0
2010-05-10 11:35:00,26.4,26.41,26.39,26.41,33900.0,22.3793,22.3877,22.3708,22.3877,33900.0
2010-05-10 11:40:00,26.41,26.43,26.4,26.43,21000.0,22.3877,22.4047,22.3793,22.4047,21000.0
2010-05-10 11:45:00,26.43,26.45,26.42,26.43,18600.0,22.4047,22.4216,22.3962,22.4047,18600.0
2010-05-10 11:50:00,26.44,26.5,26.44,26.49,31500.0,22.4132,22.464,22.4132,22.4556,31500.0
2010-05-10 11:55:00,26.51,26.51,26.44,26.46,43200.0,22.4725,22.4725,22.4132,22.4301,43200.0
2010-05-10 12:00:00,26.47,26.47,26.43,26.44,19200.0,22.4386,22.4386,22.4047,22.4132,19200.0
2010-05-10 12:05:00,26.44,26.44,26.42,26.44,15900.0,22.4132,22.4132,22.3962,22.4132,15900.0
2010-05-10 12:10:00,26.44,26.47,26.43,26.45,28200.0,22.4132,22.4386,22.4047,22.4216,28200.0
2010-05-10 12:15:00,26.44,26.44,26.42,26.43,18600.0,22.4132,22.4132,22.3962,22.4047,18600.0
2010-05-10 12:20:00,26.44,26.45,26.43,26.44,21600.0,22.4132,22.4216,22.4047,22.4132,21600.0
2010-05-10 12:25:00,26.44,26.45,26.42,26.43,34800.0,22.4132,22.4216,22.3962,22.4047,34800.0
2010-05-10 12:30:00,26.43,26.44,26.37,26.38,57300.0,22.4047,22.4132,22.3538,22.3623,57300.0
2010-05-10 12:35:00,26.39,26.41,26.36,26.37,31200.0,22.3708,22.3877,22.3454,22.3538,31200.0
2010-05-10 12:40:00,26.36,26.38,26.34,26.36,29700.0,22.3454,22.3623,22.3284,22.3454,29700.0
2010-05-10 12:45:00,26.35,26.35,26.32,26.33,28200.0,22.3369,22.3369,22.3114,22.3199,28200.0
2010-05-10 12:50:00,26.33,26.36,26.32,26.33,50400.0,22.3199,22.3454,22.3114,22.3199,50400.0
2010-05-10 12:55:00,26.34,26.34,26.3,26.3,24300.0,22.3284,22.3284,22.2945,22.2945,24300.0
2010-05-10 13:00:00,26.31,26.32,26.28,26.29,17400.0,22.303,22.3114,22.2775,22.286,17400.0
2010-05-10 13:05:00,26.29,26.3,26.22,26.25,36000.0,22.286,22.2945,22.2267,22.2521,36000.0
2010-05-10 13:10:00,26.25,26.3,26.24,26.24,32400.0,22.2521,22.2945,22.2436,22.2436,32400.0
2010-05-10 13:15:00,26.23,26.3,26.23,26.3,21000.0,22.2352,22.2945,22.2352,22.2945,21000.0
2010-05-10 13:20:00,26.29,26.33,26.27,26.32,26400.0,22.286,22.3199,22.2691,22.3114,26400.0
2010-05-10 13:25:00,26.32,26.33,26.28,26.3,25200.0,22.3114,22.3199,22.2775,22.2945,25200.0
2010-05-10 13:30:00,26.3,26.32,26.29,26.31,27600.0,22.2945,22.3114,22.286,22.303,27600.0
2010-05-10 13:35:00,26.32,26.32,26.29,26.29,29100.0,22.3114,22.3114,22.286,22.286,29100.0
2010-05-10 13:40:00,26.29,26.29,26.24,26.25,38700.0,22.286,22.286,22.2436,22.2521,38700.0
2010-05-10 13:45:00,26.24,26.26,26.2,26.24,44700.0,22.2436,22.2606,22.2097,22.2436,44700.0
2010-05-10 13:50:00,26.24,26.26,26.23,26.23,49800.0,22.2436,22.2606,22.2352,22.2352,49800.0
2010-05-10 13:55:00,26.24,26.27,26.2,26.2,54300.0,22.2436,22.2691,22.2097,22.2097,54300.0
2010-05-10 14:00:00,26.21,26.21,26.16,26.19,62700.0,22.2182,22.2182,22.1758,22.2012,62700.0
2010-05-10 14:05:00,26.19,26.24,26.18,26.23,70500.0,22.2012,22.2436,22.1928,22.2352,70500.0
2010-05-10 14:10:00,26.23,26.26,26.23,26.23,45000.0,22.2352,22.2606,22.2352,22.2352,45000.0
2010-05-10 14:15:00,26.23,26.24,26.21,26.23,34800.0,22.2352,22.2436,22.2182,22.2352,34800.0
2010-05-10 14:20:00,26.23,26.33,26.23,26.33,20100.0,22.2352,22.3199,22.2352,22.3199,20100.0
2010-05-10 14:25:00,26.34,26.34,26.29,26.3,21900.0,22.3284,22.3284,22.286,22.2945,21900.0
2010-05-10 14:30:00,26.3,26.34,26.3,26.33,18000.0,22.2945,22.3284,22.2945,22.3199,18000.0
2010-05-10 14:35:00,26.34,26.36,26.31,26.31,38100.0,22.3284,22.3454,22.303,22.303,38100.0
2010-05-10 14:40:00,26.3,26.35,26.29,26.33,36900.0,22.2945,22.3369,22.286,22.3199,36900.0
2010-05-10 14:45:00,26.34,26.35,26.32,26.34,23100.0,22.3284,22.3369,22.3114,22.3284,23100.0
2010-05-10 14:50:00,26.34,26.38,26.34,26.34,28800.0,22.3284,22.3623,22.3284,22.3284,28800.0
2010-05-10 14:55:00,26.35,26.36,26.31,26.35,45900.0,22.3369,22.3454,22.303,22.3369,45900.0
2010-05-10 15:00:00,26.34,26.35,26.28,26.3,46800.0,22.3284,22.3369,22.2775,22.2945,46800.0
2010-05-10 15:05:00,26.29,26.32,26.25,26.28,42000.0,22.286,22.3114,22.2521,22.2775,42000.0
2010-05-10 15:10:00,26.28,26.29,26.27,26.29,53100.0,22.2775,22.286,22.2691,22.286,53100.0
2010-05-10 15:15:00,26.29,26.31,26.25,26.29,51000.0,22.286,22.303,22.2521,22.286,51000.0
2010-05-10 15:20:00,26.29,26.31,26.28,26.3,38400.0,22.286,22.303,22.2775,22.2945,38400.0
2010-05-10 15:25:00,26.31,26.33,26.31,26.31,38100.0,22.303,22.3199,22.303,22.303,38100.0
2010-05-10 15:30:00,26.31,26.32,26.27,26.28,60600.0,22.303,22.3114,22.2691,22.2775,60600.0
2010-05-10 15:35:00,26.28,26.32,26.27,26.32,39300.0,22.2775,22.3114,22.2691,22.3114,39300.0
2010-05-10 15:40:00,26.32,26.34,26.32,26.33,62400.0,22.3114,22.3284,22.3114,22.3199,62400.0
2010-05-10 15:45:00,26.34,26.36,26.32,26.33,275100.0,22.3284,22.3454,22.3114,22.3199,275100.0
2010-05-10 15:50:00,26.33,26.43,26.33,26.43,147000.0,22.3199,22.4047,22.3199,22.4047,147000.0
2010-05-10 15:55:00,26.43,26.49,26.43,26.47,197400.0,22.4047,22.4556,22.4047,22.4386,197400.0
2010-05-11 09:30:00,26.17,26.37,26.16,26.29,81000.0,22.1843,22.3538,22.1758,22.286,81000.0
2010-05-11 09:35:00,26.26,26.42,26.25,26.37,30600.0,22.2606,22.3962,22.2521,22.3538,30600.0
2010-05-11 09:40:00,26.36,26.36,26.24,26.25,12900.0,22.3454,22.3454,22.2436,22.2521,12900.0
2010-05-11 09:45:00,26.25,26.33,26.25,26.28,14400.0,22.2521,22.3199,22.2521,22.2775,14400.0
2010-05-11 09:50:00,26.28,26.35,26.23,26.25,30000.0,22.2775,22.3369,22.2352,22.2521,30000.0
2010-05-11 09:55:00,26.24,26.24,26.21,26.21,23400.0,22.2436,22.2436,22.2182,22.2182,23400.0
2010-05-11 10:00:00,26.21,26.26,26.14,26.14,18900.0,22.2182,22.2606,22.1589,22.1589,18900.0
2010-05-11 10:05:00,26.14,26.18,26.14,26.18,14100.0,22.1589,22.1928,22.1589,22.1928,14100.0
2010-05-11 10:10:00,26.17,26.23,26.14,26.22,20700.0,22.1843,22.2352,22.1589,22.2267,20700.0
2010-05-11 10:15:00,26.23,26.29,26.23,26.25,25800.0,22.2352,22.286,22.2352,22.2521,25800.0
2010-05-11 10:20:00,26.25,26.32,26.25,26.3,16800.0,22.2521,22.3114,22.2521,22.2945,16800.0
2010-05-11 10:25:00,26.3,26.3,26.29,26.29,11400.0,22.2945,22.2945,22.286,22.286,11400.0
2010-05-11 10:30:00,26.28,26.28,26.21,26.22,7800.0,22.2775,22.2775,22.2182,22.2267,7800.0
2010-05-11 10:35:00,26.21,26.23,26.19,26.22,18300.0,22.2182,22.2352,22.2012,22.2267,18300.0
2010-05-11 10:40:00,26.23,26.26,26.23,26.25,15300.0,22.2352,22.2606,22.2352,22.2521,15300.0
2010-05-11 10:45:00,26.24,26.27,26.24,26.26,13800.0,22.2436,22.2691,22.2436,22.2606,13800.0
2010-05-11 10:50:00,26.26,26.27,26.22,26.23,21600.0,22.2606,22.2691,22.2267,22.2352,21600.0
2010-05-11 10:55:00,26.22,26.23,26.21,26.22,11100.0,22.2267,22.2352,22.2182,22.2267,11100.0
2010-05-11 11:00:00,26.22,26.28,26.22,26.28,29700.0,22.2267,22.2775,22.2267,22.2775,29700.0
2010-05-11 11:05:00,26.27,26.32,26.27,26.32,24600.0,22.2691,22.3114,22.2691,22.3114,24600.0
2010-05-11 11:10:00,26.33,26.37,26.33,26.37,24000.0,22.3199,22.3538,22.3199,22.3538,24000.0
2010-05-11 11:15:00,26.37,26.38,26.34,26.35,41100.0,22.3538,22.3623,22.3284,22.3369,41100.0
2010-05-11 11:20:00,26.35,26.35,26.32,26.32,26400.0,22.3369,22.3369,22.3114,22.3114,26400.0
2010-05-11 11:25:00,26.32,26.34,26.31,26.33,38100.0,22.3114,22.3284,22.303,22.3199,38100.0
2010-05-11 11:30:00,26.33,26.34,26.3,26.34,20700.0,22.3199,22.3284,22.2945,22.3284,20700.0
2010-05-11 11:35:00,26.34,26.39,26.34,26.39,22500.0,22.3284,22.3708,22.3284,22.3708,22500.0
2010-05-11 11:40:00,26.39,26.46,26.39,26.42,24000.0,22.3708,22.4301,22.3708,22.3962,24000.0
2010-05-11 11:45:00,26.42,26.42,26.38,26.39,8700.0,22.3962,22.3962,22.3623,22.3708,8700.0
2010-05-11 11:50:00,26.39,26.4,26.38,26.39,14100.0,22.3708,22.3793,22.3623,22.3708,14100.0
2010-05-11 11:55:00,26.39,26.43,26.39,26.42,11100.0,22.3708,22.4047,22.3708,22.3962,11100.0
2010-05-11 12:00:00,26.42,26.44,26.42,26.42,22200.0,22.3962,22.4132,22.3962,22.3962,22200.0
2010-05-11 12:05:00,26.42,26.48,26.41,26.47,19200.0,22.3962,22.4471,22.3877,22.4386,19200.0
2010-05-11 12:10:00,26.48,26.48,26.45,26.46,16200.0,22.4471,22.4471,22.4216,22.4301,16200.0
2010-05-11 12:15:00,26.46,26.5,26.46,26.49,21300.0,22.4301,22.464,22.4301,22.4556,21300.0
2010-05-11 12:20:00,26.49,26.5,26.43,26.45,14700.0,22.4556,22.464,22.4047,22.4216,14700.0
2010-05-11 12:25:00,26.45,26.48,26.45,26.46,14100.0,22.4216,22.4471,22.4216,22.4301,14100.0
2010-05-11 12:30:00,26.46,26.46,26.43,26.45,13500.0,22.4301,22.4301,22.4047,22.4216,13500.0
2010-05-11 12:35:00,26.46,26.46,26.43,26.44,11100.0,22.4301,22.4301,22.4047,22.4132,11100.0
2010-05-11 12:40:00,26.44,26.5,26.44,26.5,12600.0,22.4132,22.464,22.4132,22.464,12600.0
2010-05-11 12:45:00,26.49,26.57,26.48,26.57,49200.0,22.4556,22.5234,22.4471,22.5234,49200.0
2010-05-11 12:50:00,26.56,26.58,26.55,26.56,22500.0,22.5149,22.5318,22.5064,22.5149,22500.0
2010-05-11 12:55:00,26.56,26.58,26.56,26.56,11100.0,22.5149,22.5318,22.5149,22.5149,11100.0
2010-05-11 13:00:00,26.56,26.6,26.56,26.59,51900.0,22.5149,22.5488,22.5149,22.5403,51900.0
2010-05-11 13:05:00,26.59,26.6,26.58,26.58,10800.0,22.5403,22.5488,22.5318,22.5318,10800.0
2010-05-11 13:10:00,26.58,26.64,26.58,26.6,42900.0,22.5318,22.5827,22.5318,22.5488,42900.0
2010-05-11 13:15:00,26.6,26.62,26.59,26.61,42300.0,22.5488,22.5658,22.5403,22.5573,42300.0
2010-05-11 13:20:00,26.61,26.65,26.6,26.65,50700.0,22.5573,22.5912,22.5488,22.5912,50700.0
2010-05-11 13:25:00,26.65,26.67,26.65,26.66,44400.0,22.5912,22.6081,22.5912,22.5997,44400.0
2010-05-11 13:30:00,26.66,26.69,26.65,26.66,28500.0,22.5997,22.6251,22.5912,22.5997,28500.0
2010-05-11 13:35:00,26.66,26.68,26.64,26.66,18600.0,22.5997,22.6166,22.5827,22.5997,18600.0
2010-05-11 13:40:00,26.66,26.74,26.66,26.73,35100.0,22.5997,22.6675,22.5997,22.659,35100.0
2010-05-11 13:45:00,26.74,26.78,26.73,26.74,53100.0,22.6675,22.7014,22.659,22.6675,53100.0
2010-05-11 13:50:00,26.74,26.83,26.74,26.82,68700.0,22.6675,22.7438,22.6675,22.7353,68700.0
2010-05-11 13:55:00,26.82,26.82,26.78,26.78,56100.0,22.7353,22.7353,22.7014,22.7014,56100.0
2010-05-11 14:00:00,26.77,26.78,26.74,26.77,21300.0,22.6929,22.7014,22.6675,22.6929,21300.0
2010-05-11 14:05:00,26.78,26.79,26.73,26.73,17100.0,22.7014,22.7099,22.659,22.659,17100.0
2010-05-11 14:10:00,26.73,26.75,26.71,26.73,36900.0,22.659,22.676,22.642,22.659,36900.0
2010-05-11 14:15:00,26.73,26.73,26.66,26.68,27000.0,22.659,22.659,22.5997,22.6166,27000.0
2010-05-11 14:20:00,26.68,26.75,26.68,26.75,35700.0,22.6166,22.676,22.6166,22.676,35700.0
2010-05-11 14:25:00,26.74,26.76,26.72,26.74,33900.0,22.6675,22.6844,22.6505,22.6675,33900.0
2010-05-11 14:30:00,26.73,26.73,26.63,26.65,29700.0,22.659,22.659,22.5742,22.5912,29700.0
2010-05-11 14:35:00,26.66,26.69,26.63,26.68,86100.0,22.5997,22.6251,22.5742,22.6166,86100.0
2010-05-11 14:40:00,26.66,26.67,26.61,26.62,29700.0,22.5997,22.6081,22.5573,22.5658,29700.0
2010-05-11 14:45:00,26.63,26.66,26.61,26.65,32400.0,22.5742,22.5997,22.5573,22.5912,32400.0
2010-05-11 14:50:00,26.66,26.68,26.63,26.68,34200.0,22.5997,22.6166,22.5742,22.6166,34200.0
2010-05-11 14:55:00,26.68,26.68,26.61,26.61,30600.0,22.6166,22.6166,22.5573,22.5573,30600.0
2010-05-11 15:00:00,26.59,26.6,26.51,26.55,41400.0,22.5403,22.5488,22.4725,22.5064,41400.0
2010-05-11 15:05:00,26.55,26.57,26.51,26.51,33900.0,22.5064,22.5234,22.4725,22.4725,33900.0
2010-05-11 15:10:00,26.51,26.55,26.48,26.53,29400.0,22.4725,22.5064,22.4471,22.4895,29400.0
2010-05-11 15:15:00,26.54,26.55,26.48,26.48,48000.0,22.4979,22.5064,22.4471,22.4471,48000.0
2010-05-11 15:20:00,26.48,26.53,26.44,26.51,32400.0,22.4471,22.4895,22.4132,22.4725,32400.0
2010-05-11 15:25:00,26.51,26.54,26.5,26.52,31200.0,22.4725,22.4979,22.464,22.481,31200.0
2010-05-11 15:30:00,26.53,26.53,26.49,26.53,37500.0,22.4895,22.4895,22.4556,22.4895,37500.0
2010-05-11 15:35:00,26.53,26.61,26.53,26.59,54000.0,22.4895,22.5573,22.4895,22.5403,54000.0
2010-05-11 15:40:00,26.59,26.6,26.56,26.59,67800.0,22.5403,22.5488,22.5149,22.5403,67800.0
2010-05-11 15:45:00,26.6,26.6,26.54,26.55,165000.0,22.5488,22.5488,22.4979,22.5064,165000.0
2010-05-11 15:50:00,26.54,26.55,26.51,26.52,172500.0,22.4979,22.5064,22.4725,22.481,172500.0
2010-05-11 15:55:00,26.53,26.54,26.5,26.52,283200.0,22.4895,22.4979,22.464,22.481,283200.0
2010-05-12 09:30:00,26.6,26.71,26.6,26.67,32100.0,22.5488,22.642,22.5488,22.6081,32100.0
2010-05-12 09:35:00,26.67,26.74,26.67,26.73,4200.0,22.6081,22.6675,22.6081,22.659,4200.0
2010-05-12 09:40:00,26.72,26.74,26.67,26.68,16500.0,22.6505,22.6675,22.6081,22.6166,16500.0
2010-05-12 09:45:00,26.68,26.71,26.67,26.68,15000.0,22.6166,22.642,22.6081,22.6166,15000.0
2010-05-12 09:50:00,26.68,26.7,26.65,26.67,20400.0,22.6166,22.6336,22.5912,22.6081,20400.0
2010-05-12 09:55:00,26.67,26.78,26.66,26.76,20100.0,22.6081,22.7014,22.5997,22.6844,20100.0
2010-05-12 10:00:00,26.78,26.78,26.69,26.71,45600.0,22.7014,22.7014,22.6251,22.642,45600.0
2010-05-12 10:05:00,26.72,26.75,26.69,26.7,44700.0,22.6505,22.676,22.6251,22.6336,44700.0
2010-05-12 10:10:00,26.7,26.71,26.68,26.68,30000.0,22.6336,22.642,22.6166,22.6166,30000.0
2010-05-12 10:15:00,26.69,26.71,26.69,26.69,28500.0,22.6251,22.642,22.6251,22.6251,28500.0
2010-05-12 10:20:00,26.69,26.73,26.68,26.7,27600.0,22.6251,22.659,22.6166,22.6336,27600.0
2010-05-12 10:25:00,26.69,26.74,26.69,26.73,19200.0,22.6251,22.6675,22.6251,22.659,19200.0
2010-05-12 10:30:00,26.74,26.74,26.69,26.69,18900.0,22.6675,22.6675,22.6251,22.6251,18900.0
2010-05-12 10:35:00,26.7,26.71,26.66,26.66,62700.0,22.6336,22.642,22.5997,22.5997,62700.0
2010-05-12 10:40:00,26.66,26.68,26.64,26.67,41100.0,22.5997,22.6166,22.5827,22.6081,41100.0
2010-05-12 10:45:00,26.67,26.67,26.65,26.66,14400.0,22.6081,22.6081,22.5912,22.5997,14400.0
2010-05-12 10:50:00,26.66,26.67,26.66,26.66,19500.0,22.5997,22.6081,22.5997,22.5997,19500.0
2010-05-12 10:55:00,26.66,26.67,26.65,26.67,24600.0,22.5997,22.6081,22.5912,22.6081,24600.0
2010-05-12 11:00:00,26.67,26.73,26.67,26.7,27600.0,22.6081,22.659,22.6081,22.6336,27600.0
2010-05-12 11:05:00,26.69,26.73,26.69,26.73,13200.0,22.6251,22.659,22.6251,22.659,13200.0
2010-05-12 11:10:00,26.71,26.74,26.71,26.73,16800.0,22.642,22.6675,22.642,22.659,16800.0
2010-05-12 11:15:00,26.73,26.73,26.71,26.71,16200.0,22.659,22.659,22.642,22.642,16200.0
2010-05-12 11:20:00,26.71,26.72,26.67,26.67,18000.0,22.642,22.6505,22.6081,22.6081,18000.0
2010-05-12 11:25:00,26.68,26.71,26.67,26.67,13800.0,22.6166,22.642,22.6081,22.6081,13800.0
2010-05-12 11:30:00,26.67,26.71,26.67,26.69,24600.0,22.6081,22.642,22.6081,22.6251,24600.0
2010-05-12 11:35:00,26.7,26.74,26.7,26.74,10500.0,22.6336,22.6675,22.6336,22.6675,10500.0
2010-05-12 11:40:00,26.75,26.77,26.73,26.73,10500.0,22.676,22.6929,22.659,22.659,10500.0
2010-05-12 11:45:00,26.75,26.76,26.73,26.74,10800.0,22.676,22.6844,22.659,22.6675,10800.0
2010-05-12 11:50:00,26.74,26.76,26.71,26.74,12300.0,22.6675,22.6844,22.642,22.6675,12300.0
2010-05-12 11:55:00,26.75,26.78,26.75,26.76,47100.0,22.676,22.7014,22.676,22.6844,47100.0
2010-05-12 12:00:00,26.76,26.76,26.7,26.71,103200.0,22.6844,22.6844,22.6336,22.642,103200.0
2010-05-12 12:05:00,26.72,26.73,26.71,26.71,44100.0,22.6505,22.659,22.642,22.642,44100.0
2010-05-12 12:10:00,26.72,26.73,26.66,26.66,232800.0,22.6505,22.659,22.5997,22.5997,232800.0
2010-05-12 12:15:00,26.66,26.68,26.66,26.67,27300.0,22.5997,22.6166,22.5997,22.6081,27300.0
2010-05-12 12:20:00,26.67,26.68,26.66,26.66,45900.0,22.6081,22.6166,22.5997,22.5997,45900.0
2010-05-12 12:25:00,26.67,26.68,26.64,26.67,125700.0,22.6081,22.6166,22.5827,22.6081,125700.0
2010-05-12 12:30:00,26.67,26.68,26.66,26.67,86700.0,22.6081,22.6166,22.5997,22.6081,86700.0
2010-05-12 12:35:00,26.67,26.68,26.66,26.68,52500.0,22.6081,22.6166,22.5997,22.6166,52500.0
2010-05-12 12:40:00,26.67,26.68,26.65,26.67,102000.0,22.6081,22.6166,22.5912,22.6081,102000.0
2010-05-12 12:45:00,26.67,26.67,26.65,26.65,21000.0,22.6081,22.6081,22.5912,22.5912,21000.0
2010-05-12 12:50:00,26.66,26.66,26.59,26.61,55800.0,22.5997,22.5997,22.5403,22.5573,55800.0
2010-05-12 12:55:00,26.6,26.65,26.6,26.64,36300.0,22.5488,22.5912,22.5488,22.5827,36300.0
2010-05-12 13:00:00,26.64,26.67,26.64,26.67,12900.0,22.5827,22.6081,22.5827,22.6081,12900.0
2010-05-12 13:05:00,26.66,26.68,26.66,26.67,34500.0,22.5997,22.6166,22.5997,22.6081,34500.0
2010-05-12 13:10:00,26.67,26.68,26.66,26.67,52800.0,22.6081,22.6166,22.5997,22.6081,52800.0
2010-05-12 13:15:00,26.67,26.68,26.66,26.67,56400.0,22.6081,22.6166,22.5997,22.6081,56400.0
2010-05-12 13:20:00,26.67,26.67,26.66,26.66,24300.0,22.6081,22.6081,22.5997,22.5997,24300.0
2010-05-12 13:25:00,26.66,26.68,26.65,26.67,23400.0,22.5997,22.6166,22.5912,22.6081,23400.0
2010-05-12 13:30:00,26.67,26.67,26.65,26.66,25200.0,22.6081,22.6081,22.5912,22.5997,25200.0
2010-05-12 13:35:00,26.66,26.67,26.65,26.66,20100.0,22.5997,22.6081,22.5912,22.5997,20100.0
2010-05-12 13:40:00,26.65,26.66,26.63,26.64,11400.0,22.5912,22.5997,22.5742,22.5827,11400.0
2010-05-12 13:45:00,26.65,26.67,26.64,26.67,38100.0,22.5912,22.6081,22.5827,22.6081,38100.0
2010-05-12 13:50:00,26.67,26.67,26.66,26.67,49200.0,22.6081,22.6081,22.5997,22.6081,49200.0
2010-05-12 13:55:00,26.66,26.67,26.63,26.63,45900.0,22.5997,22.6081,22.5742,22.5742,45900.0
2010-05-12 14:00:00,26.63,26.66,26.63,26.63,13200.0,22.5742,22.5997,22.5742,22.5742,13200.0
2010-05-12 14:05:00,26.63,26.65,26.62,26.63,14400.0,22.5742,22.5912,22.5658,22.5742,14400.0
2010-05-12 14:10:00,26.64,26.67,26.64,26.66,27900.0,22.5827,22.6081,22.5827,22.5997,27900.0
2010-05-12 14:15:00,26.66,26.68,26.66,26.67,37800.0,22.5997,22.6166,22.5997,22.6081,37800.0
2010-05-12 14:20:00,26.67,26.67,26.66,26.67,33600.0,22.6081,22.6081,22.5997,22.6081,33600.0
2010-05-12 14:25:00,26.67,26.67,26.66,26.67,36300.0,22.6081,22.6081,22.5997,22.6081,36300.0
2010-05-12 14:30:00,26.67,26.68,26.66,26.67,64200.0,22.6081,22.6166,22.5997,22.6081,64200.0
2010-05-12 14:35:00,26.67,26.67,26.66,26.67,22500.0,22.6081,22.6081,22.5997,22.6081,22500.0
2010-05-12 14:40:00,26.67,26.67,26.66,26.66,47400.0,22.6081,22.6081,22.5997,22.5997,47400.0
2010-05-12 14:45:00,26.67,26.68,26.67,26.67,37800.0,22.6081,22.6166,22.6081,22.6081,37800.0
2010-05-12 14:50:00,26.67,26.68,26.66,26.67,49800.0,22.6081,22.6166,22.5997,22.6081,49800.0
2010-05-12 14:55:00,26.67,26.68,26.67,26.68,29400.0,22.6081,22.6166,22.6081,22.6166,29400.0
2010-05-12 15:00:00,26.68,26.7,26.66,26.68,176700.0,22.6166,22.6336,22.5997,22.6166,176700.0
2010-05-12 15:05:00,26.68,26.72,26.68,26.72,34500.0,22.6166,22.6505,22.6166,22.6505,34500.0
2010-05-12 15:10:00,26.72,26.77,26.71,26.75,36900.0,22.6505,22.6929,22.642,22.676,36900.0
2010-05-12 15:15:00,26.75,26.77,26.75,26.75,27600.0,22.676,22.6929,22.676,22.676,27600.0
2010-05-12 15:20:00,26.76,26.76,26.73,26.74,15000.0,22.6844,22.6844,22.659,22.6675,15000.0
2010-05-12 15:25:00,26.74,26.77,26.74,26.77,189000.0,22.6675,22.6929,22.6675,22.6929,189000.0
2010-05-12 15:30:00,26.77,26.79,26.76,26.79,67200.0,22.6929,22.7099,22.6844,22.7099,67200.0
2010-05-12 15:35:00,26.79,26.8,26.76,26.78,101400.0,22.7099,22.7183,22.6844,22.7014,101400.0
2010-05-12 15:40:00,26.78,26.82,26.78,26.81,75600.0,22.7014,22.7353,22.7014,22.7268,75600.0
2010-05-12 15:45:00,26.81,26.84,26.81,26.83,117900.0,22.7268,22.7522,22.7268,22.7438,117900.0
2010-05-12 15:50:00,26.84,26.84,26.76,26.77,230400.0,22.7522,22.7522,22.6844,22.6929,230400.0
2010-05-12 15:55:00,26.77,26.81,26.77,26.79,160800.0,22.6929,22.7268,22.6929,22.7099,160800.0
2010-05-13 09:30:00,26.68,26.74,26.56,26.61,51900.0,22.6166,22.6675,22.5149,22.5573,51900.0
2010-05-13 09:35:00,26.62,26.64,26.56,26.62,20700.0,22.5658,22.5827,22.5149,22.5658,20700.0
2010-05-13 09:40:00,26.61,26.61,26.59,26.61,13500.0,22.5573,22.5573,22.5403,22.5573,13500.0
2010-05-13 09:45:00,26.61,26.64,26.59,26.59,84000.0,22.5573,22.5827,22.5403,22.5403,84000.0
2010-05-13 09:50:00,26.59,26.59,26.53,26.56,34200.0,22.5403,22.5403,22.4895,22.5149,34200.0
2010-05-13 09:55:00,26.54,26.56,26.48,26.49,18000.0,22.4979,22.5149,22.4471,22.4556,18000.0
2010-05-13 10:00:00,26.48,26.56,26.47,26.56,28500.0,22.4471,22.5149,22.4386,22.5149,28500.0
2010-05-13 10:05:00,26.56,26.56,26.5,26.55,27600.0,22.5149,22.5149,22.464,22.5064,27600.0
2010-05-13 10:10:00,26.57,26.57,26.51,26.53,17700.0,22.5234,22.5234,22.4725,22.4895,17700.0
2010-05-13 10:15:00,26.54,26.54,26.48,26.49,61200.0,22.4979,22.4979,22.4471,22.4556,61200.0
2010-05-13 10:20:00,26.5,26.51,26.47,26.5,31200.0,22.464,22.4725,22.4386,22.464,31200.0
2010-05-13 10:25:00,26.5,26.52,26.48,26.5,30000.0,22.464,22.481,22.4471,22.464,30000.0
2010-05-13 10:30:00,26.5,26.53,26.48,26.48,24900.0,22.464,22.4895,22.4471,22.4471,24900.0
2010-05-13 10:35:00,26.49,26.51,26.48,26.49,30600.0,22.4556,22.4725,22.4471,22.4556,30600.0
2010-05-13 10:40:00,26.49,26.52,26.49,26.49,22200.0,22.4556,22.481,22.4556,22.4556,22200.0
2010-05-13 10:45:00,26.49,26.51,26.48,26.5,14100.0,22.4556,22.4725,22.4471,22.464,14100.0
2010-05-13 10:50:00,26.5,26.52,26.49,26.51,29700.0,22.464,22.481,22.4556,22.4725,29700.0
2010-05-13 10:55:00,26.51,26.52,26.48,26.48,39300.0,22.4725,22.481,22.4471,22.4471,39300.0
2010-05-13 11:00:00,26.48,26.49,26.47,26.48,46500.0,22.4471,22.4556,22.4386,22.4471,46500.0
2010-05-13 11:05:00,26.48,26.51,26.48,26.5,39000.0,22.4471,22.4725,22.4471,22.464,39000.0
2010-05-13 11:10:00,26.5,26.51,26.48,26.5,42600.0,22.464,22.4725,22.4471,22.464,42600.0
2010-05-13 11:15:00,26.5,26.51,26.49,26.5,28500.0,22.464,22.4725,22.4556,22.464,28500.0
2010-05-13 11:20:00,26.5,26.52,26.5,26.5,36600.0,22.464,22.481,22.464,22.464,36600.0
2010-05-13 11:25:00,26.5,26.51,26.49,26.49,19800.0,22.464,22.4725,22.4556,22.4556,19800.0
2010-05-13 11:30:00,26.48,26.5,26.47,26.5,13500.0,22.4471,22.464,22.4386,22.464,13500.0
2010-05-13 11:35:00,26.5,26.5,26.47,26.47,20400.0,22.464,22.464,22.4386,22.4386,20400.0
2010-05-13 11:40:00,26.47,26.5,26.45,26.47,19500.0,22.4386,22.464,22.4216,22.4386,19500.0
2010-05-13 11:45:00,26.48,26.49,26.47,26.47,16800.0,22.4471,22.4556,22.4386,22.4386,16800.0
2010-05-13 11:50:00,26.47,26.47,26.43,26.46,51000.0,22.4386,22.4386,22.4047,22.4301,51000.0
2010-05-13 11:55:00,26.46,26.46,26.44,26.44,19200.0,22.4301,22.4301,22.4132,22.4132,19200.0
2010-05-13 12:00:00,26.44,26.47,26.43,26.46,24600.0,22.4132,22.4386,22.4047,22.4301,24600.0
2010-05-13 12:05:00,26.47,26.5,26.45,26.49,10800.0,22.4386,22.464,22.4216,22.4556,10800.0
2010-05-13 12:10:00,26.5,26.52,26.5,26.5,15000.0,22.464,22.481,22.464,22.464,15000.0
2010-05-13 12:15:00,26.5,26.51,26.47,26.48,19500.0,22.464,22.4725,22.4386,22.4471,19500.0
2010-05-13 12:20:00,26.48,26.5,26.48,26.5,11700.0,22.4471,22.464,22.4471,22.464,11700.0
2010-05-13 12:25:00,26.51,26.51,26.46,26.46,32700.0,22.4725,22.4725,22.4301,22.4301,32700.0
2010-05-13 12:30:00,26.46,26.47,26.44,26.44,18900.0,22.4301,22.4386,22.4132,22.4132,18900.0
2010-05-13 12:35:00,26.44,26.45,26.43,26.43,21300.0,22.4132,22.4216,22.4047,22.4047,21300.0
2010-05-13 12:40:00,26.43,26.44,26.41,26.43,21600.0,22.4047,22.4132,22.3877,22.4047,21600.0
2010-05-13 12:45:00,26.42,26.43,26.41,26.41,22200.0,22.3962,22.4047,22.3877,22.3877,22200.0
2010-05-13 12:50:00,26.4,26.42,26.4,26.41,27000.0,22.3793,22.3962,22.3793,22.3877,27000.0
2010-05-13 12:55:00,26.41,26.43,26.4,26.41,26700.0,22.3877,22.4047,22.3793,22.3877,26700.0
2010-05-13 13:00:00,26.41,26.41,26.38,26.39,22500.0,22.3877,22.3877,22.3623,22.3708,22500.0
2010-05-13 13:05:00,26.39,26.4,26.37,26.39,12300.0,22.3708,22.3793,22.3538,22.3708,12300.0
2010-05-13 13:10:00,26.37,26.43,26.37,26.42,29100.0,22.3538,22.4047,22.3538,22.3962,29100.0
2010-05-13 13:15:00,26.41,26.43,26.4,26.42,57600.0,22.3877,22.4047,22.3793,22.3962,57600.0
2010-05-13 13:20:00,26.42,26.43,26.4,26.41,59100.0,22.3962,22.4047,22.3793,22.3877,59100.0
2010-05-13 13:25:00,26.41,26.42,26.39,26.4,18300.0,22.3877,22.3962,22.3708,22.3793,18300.0
2010-05-13 13:30:00,26.4,26.43,26.39,26.4,46200.0,22.3793,22.4047,22.3708,22.3793,46200.0
2010-05-13 13:35:00,26.4,26.41,26.39,26.4,48300.0,22.3793,22.3877,22.3708,22.3793,48300.0
2010-05-13 13:40:00,26.41,26.41,26.37,26.37,22200.0,22.3877,22.3877,22.3538,22.3538,22200.0
2010-05-13 13:45:00,26.38,26.4,26.36,26.37,27600.0,22.3623,22.3793,22.3454,22.3538,27600.0
2010-05-13 13:50:00,26.37,26.37,26.32,26.34,67200.0,22.3538,22.3538,22.3114,22.3284,67200.0
2010-05-13 13:55:00,26.34,26.34,26.32,26.33,13200.0,22.3284,22.3284,22.3114,22.3199,13200.0
2010-05-13 14:00:00,26.32,26.34,26.31,26.33,29400.0,22.3114,22.3284,22.303,22.3199,29400.0
2010-05-13 14:05:00,26.33,26.34,26.32,26.32,51600.0,22.3199,22.3284,22.3114,22.3114,51600.0
2010-05-13 14:10:00,26.32,26.33,26.32,26.32,20100.0,22.3114,22.3199,22.3114,22.3114,20100.0
2010-05-13 14:15:00,26.32,26.34,26.32,26.33,24300.0,22.3114,22.3284,22.3114,22.3199,24300.0
2010-05-13 14:20:00,26.33,26.34,26.3,26.3,30300.0,22.3199,22.3284,22.2945,22.2945,30300.0
2010-05-13 14:25:00,26.3,26.31,26.29,26.29,19500.0,22.2945,22.303,22.286,22.286,19500.0
2010-05-13 14:30:00,26.29,26.3,26.24,26.26,41400.0,22.286,22.2945,22.2436,22.2606,41400.0
2010-05-13 14:35:00,26.26,26.26,26.24,26.26,45600.0,22.2606,22.2606,22.2436,22.2606,45600.0
2010-05-13 14:40:00,26.25,26.27,26.25,26.27,49200.0,22.2521,22.2691,22.2521,22.2691,49200.0
2010-05-13 14:45:00,26.27,26.27,26.22,26.25,77400.0,22.2691,22.2691,22.2267,22.2521,77400.0
2010-05-13 14:50:00,26.25,26.25,26.22,26.23,90900.0,22.2521,22.2521,22.2267,22.2352,90900.0
2010-05-13 14:55:00,26.23,26.24,26.22,26.23,46800.0,22.2352,22.2436,22.2267,22.2352,46800.0
2010-05-13 15:00:00,26.23,26.27,26.22,26.23,66600.0,22.2352,22.2691,22.2267,22.2352,66600.0
2010-05-13 15:05:00,26.23,26.26,26.2,26.21,44700.0,22.2352,22.2606,22.2097,22.2182,44700.0
2010-05-13 15:10:00,26.2,26.21,26.11,26.13,93600.0,22.2097,22.2182,22.1334,22.1504,93600.0
2010-05-13 15:15:00,26.12,26.13,26.07,26.09,115800.0,22.1419,22.1504,22.0995,22.1165,115800.0
2010-05-13 15:20:00,26.09,26.14,26.08,26.14,81900.0,22.1165,22.1589,22.108,22.1589,81900.0
2010-05-13 15:25:00,26.14,26.15,26.11,26.12,75900.0,22.1589,22.1673,22.1334,22.1419,75900.0
2010-05-13 15:30:00,26.12,26.14,26.11,26.11,129300.0,22.1419,22.1589,22.1334,22.1334,129300.0
2010-05-13 15:35:00,26.11,26.11,26.01,26.02,260700.0,22.1334,22.1334,22.0487,22.0571,260700.0
2010-05-13 15:40:00,26.02,26.03,25.99,26.02,160200.0,22.0571,22.0656,22.0317,22.0571,160200.0
2010-05-13 15:45:00,26.03,26.17,26.02,26.12,233700.0,22.0656,22.1843,22.0571,22.1419,233700.0
2010-05-13 15:50:00,26.12,26.18,26.12,26.14,94500.0,22.1419,22.1928,22.1419,22.1589,94500.0
2010-05-13 15:55:00,26.14,26.14,26.05,26.05,190500.0,22.1589,22.1589,22.0826,22.0826,190500.0
2010-05-14 09:30:00,25.96,26.1,25.96,26.02,71400.0,22.0063,22.125,22.0063,22.0571,71400.0
2010-05-14 09:35:00,26.02,26.02,25.87,25.96,70200.0,22.0571,22.0571,21.93,22.0063,70200.0
2010-05-14 09:40:00,25.96,25.97,25.82,25.95,68100.0,22.0063,22.0147,21.8876,21.9978,68100.0
2010-05-14 09:45:00,25.96,26.01,25.95,26.0,48600.0,22.0063,22.0487,21.9978,22.0402,48600.0
2010-05-14 09:50:00,26.01,26.11,26.0,26.08,47400.0,22.0487,22.1334,22.0402,22.108,47400.0
2010-05-14 09:55:00,26.08,26.1,25.98,25.98,103200.0,22.108,22.125,22.0232,22.0232,103200.0
2010-05-14 10:00:00,25.97,25.99,25.95,25.97,38100.0,22.0147,22.0317,21.9978,22.0147,38100.0
2010-05-14 10:05:00,25.99,26.01,25.98,26.0,52500.0,22.0317,22.0487,22.0232,22.0402,52500.0
2010-05-14 10:10:00,26.0,26.04,26.0,26.0,133200.0,22.0402,22.0741,22.0402,22.0402,133200.0
2010-05-14 10:15:00,26.0,26.03,25.98,26.0,133800.0,22.0402,22.0656,22.0232,22.0402,133800.0
2010-05-14 10:20:00,26.0,26.14,26.0,26.14,98700.0,22.0402,22.1589,22.0402,22.1589,98700.0
2010-05-14 10:25:00,26.15,26.15,26.06,26.09,31800.0,22.1673,22.1673,22.091,22.1165,31800.0
2010-05-14 10:30:00,26.09,26.12,26.06,26.07,35100.0,22.1165,22.1419,22.091,22.0995,35100.0
2010-05-14 10:35:00,26.07,26.09,26.06,26.08,37800.0,22.0995,22.1165,22.091,22.108,37800.0
2010-05-14 10:40:00,26.08,26.12,26.06,26.1,28800.0,22.108,22.1419,22.091,22.125,28800.0
2010-05-14 10:45:00,26.09,26.09,26.04,26.05,90600.0,22.1165,22.1165,22.0741,22.0826,90600.0
2010-05-14 10:50:00,26.05,26.06,26.04,26.05,65400.0,22.0826,22.091,22.0741,22.0826,65400.0
2010-05-14 10:55:00,26.06,26.06,26.0,26.02,140400.0,22.091,22.091,22.0402,22.0571,140400.0
2010-05-14 11:00:00,26.02,26.02,25.99,25.99,69900.0,22.0571,22.0571,22.0317,22.0317,69900.0
2010-05-14 11:05:00,25.99,26.0,25.96,25.99,46500.0,22.0317,22.0402,22.0063,22.0317,46500.0
2010-05-14 11:10:00,25.99,26.01,25.95,26.0,60600.0,22.0317,22.0487,21.9978,22.0402,60600.0
2010-05-14 11:15:00,25.99,25.99,25.95,25.95,42900.0,22.0317,22.0317,21.9978,21.9978,42900.0
2010-05-14 11:20:00,25.95,25.96,25.88,25.92,48300.0,21.9978,22.0063,21.9385,21.9724,48300.0
2010-05-14 11:25:00,25.92,25.97,25.9,25.9,24000.0,21.9724,22.0147,21.9554,21.9554,24000.0
2010-05-14 11:30:00,25.89,25.95,25.89,25.95,20400.0,21.9469,21.9978,21.9469,21.9978,20400.0
2010-05-14 11:35:00,25.95,25.98,25.95,25.95,17700.0,21.9978,22.0232,21.9978,21.9978,17700.0
2010-05-14 11:40:00,25.95,25.95,25.89,25.93,15600.0,21.9978,21.9978,21.9469,21.9808,15600.0
2010-05-14 11:45:00,25.94,25.95,25.93,25.93,9600.0,21.9893,21.9978,21.9808,21.9808,9600.0
2010-05-14 11:50:00,25.93,25.93,25.88,25.9,21300.0,21.9808,21.9808,21.9385,21.9554,21300.0
2010-05-14 11:55:00,25.89,25.9,25.88,25.9,21300.0,21.9469,21.9554,21.9385,21.9554,21300.0
2010-05-14 12:00:00,25.9,25.91,25.88,25.89,22800.0,21.9554,21.9639,21.9385,21.9469,22800.0
2010-05-14 12:05:00,25.89,25.9,25.85,25.86,46800.0,21.9469,21.9554,21.913,21.9215,46800.0
2010-05-14 12:10:00,25.86,25.92,25.86,25.92,18900.0,21.9215,21.9724,21.9215,21.9724,18900.0
2010-05-14 12:15:00,25.92,25.97,25.91,25.96,24900.0,21.9724,22.0147,21.9639,22.0063,24900.0
2010-05-14 12:20:00,25.96,25.98,25.92,25.98,27900.0,22.0063,22.0232,21.9724,22.0232,27900.0
2010-05-14 12:25:00,26.0,26.01,25.96,25.97,23400.0,22.0402,22.0487,22.0063,22.0147,23400.0
2010-05-14 12:30:00,25.97,26.0,25.96,26.0,15900.0,22.0147,22.0402,22.0063,22.0402,15900.0
2010-05-14 12:35:00,26.0,26.01,25.99,26.0,36600.0,22.0402,22.0487,22.0317,22.0402,36600.0
2010-05-14 12:40:00,26.0,26.03,26.0,26.0,87300.0,22.0402,22.0656,22.0402,22.0402,87300.0
2010-05-14 12:45:00,25.99,26.0,25.99,25.99,19500.0,22.0317,22.0402,22.0317,22.0317,19500.0
2010-05-14 12:50:00,25.99,26.02,25.99,26.02,13500.0,22.0317,22.0571,22.0317,22.0571,13500.0
2010-05-14 12:55:00,26.02,26.07,26.02,26.07,10800.0,22.0571,22.0995,22.0571,22.0995,10800.0
2010-05-14 13:00:00,26.07,26.11,26.06,26.06,15000.0,22.0995,22.1334,22.091,22.091,15000.0
2010-05-14 13:05:00,26.06,26.06,26.0,26.0,68100.0,22.091,22.091,22.0402,22.0402,68100.0
2010-05-14 13:10:00,26.0,26.01,25.98,26.0,55800.0,22.0402,22.0487,22.0232,22.0402,55800.0
2010-05-14 13:15:00,25.99,25.99,25.95,25.95,43800.0,22.0317,22.0317,21.9978,21.9978,43800.0
2010-05-14 13:20:00,25.96,25.98,25.95,25.97,37800.0,22.0063,22.0232,21.9978,22.0147,37800.0
2010-05-14 13:25:00,25.97,25.97,25.93,25.94,46200.0,22.0147,22.0147,21.9808,21.9893,46200.0
2010-05-14 13:30:00,25.94,25.95,25.91,25.91,30000.0,21.9893,21.9978,21.9639,21.9639,30000.0
2010-05-14 13:35:00,25.91,25.93,25.9,25.91,27900.0,21.9639,21.9808,21.9554,21.9639,27900.0
2010-05-14 13:40:00,25.91,25.93,25.91,25.93,24000.0,21.9639,21.9808,21.9639,21.9808,24000.0
2010-05-14 13:45:00,25.93,25.94,25.92,25.93,33900.0,21.9808,21.9893,21.9724,21.9808,33900.0
2010-05-14 13:50:00,25.93,25.94,25.91,25.92,38400.0,21.9808,21.9893,21.9639,21.9724,38400.0
2010-05-14 13:55:00,25.92,25.99,25.91,25.96,51600.0,21.9724,22.0317,21.9639,22.0063,51600.0
2010-05-14 14:00:00,25.97,25.99,25.95,25.97,28800.0,22.0147,22.0317,21.9978,22.0147,28800.0
2010-05-14 14:05:00,25.97,25.97,25.92,25.92,26700.0,22.0147,22.0147,21.9724,21.9724,26700.0
2010-05-14 14:10:00,25.92,25.93,25.88,25.89,33000.0,21.9724,21.9808,21.9385,21.9469,33000.0
2010-05-14 14:15:00,25.89,25.89,25.86,25.87,52500.0,21.9469,21.9469,21.9215,21.93,52500.0
2010-05-14 14:20:00,25.87,25.88,25.84,25.86,105600.0,21.93,21.9385,21.9045,21.9215,105600.0
2010-05-14 14:25:00,25.86,25.86,25.83,25.83,114000.0,21.9215,21.9215,21.8961,21.8961,114000.0
2010-05-14 14:30:00,25.83,25.86,25.82,25.84,43800.0,21.8961,21.9215,21.8876,21.9045,43800.0
2010-05-14 14:35:00,25.84,25.86,25.82,25.85,39600.0,21.9045,21.9215,21.8876,21.913,39600.0
2010-05-14 14:40:00,25.85,25.86,25.83,25.84,12000.0,21.913,21.9215,21.8961,21.9045,12000.0
2010-05-14 14:45:00,25.84,25.85,25.83,25.85,23700.0,21.9045,21.913,21.8961,21.913,23700.0
2010-05-14 14:50:00,25.85,25.88,25.85,25.85,62400.0,21.913,21.9385,21.913,21.913,62400.0
2010-05-14 14:55:00,25.85,25.86,25.81,25.82,32100.0,21.913,21.9215,21.8791,21.8876,32100.0
2010-05-14 15:00:00,25.81,25.85,25.8,25.82,39000.0,21.8791,21.913,21.8706,21.8876,39000.0
2010-05-14 15:05:00,25.83,25.83,25.8,25.81,27300.0,21.8961,21.8961,21.8706,21.8791,27300.0
2010-05-14 15:10:00,25.82,25.82,25.8,25.82,95400.0,21.8876,21.8876,21.8706,21.8876,95400.0
2010-05-14 15:15:00,25.82,25.83,25.78,25.78,49200.0,21.8876,21.8961,21.8537,21.8537,49200.0
2010-05-14 15:20:00,25.78,25.79,25.72,25.74,67500.0,21.8537,21.8622,21.8028,21.8198,67500.0
2010-05-14 15:25:00,25.73,25.74,25.69,25.72,228900.0,21.8113,21.8198,21.7774,21.8028,228900.0
2010-05-14 15:30:00,25.73,25.81,25.73,25.81,148200.0,21.8113,21.8791,21.8113,21.8791,148200.0
2010-05-14 15:35:00,25.8,25.84,25.8,25.84,106200.0,21.8706,21.9045,21.8706,21.9045,106200.0
2010-05-14 15:40:00,25.84,25.89,25.83,25.89,114300.0,21.9045,21.9469,21.8961,21.9469,114300.0
2010-05-14 15:45:00,25.89,25.91,25.88,25.88,142200.0,21.9469,21.9639,21.9385,21.9385,142200.0
2010-05-14 15:50:00,25.89,25.94,25.87,25.93,138300.0,21.9469,21.9893,21.93,21.9808,138300.0
2010-05-14 15:55:00,25.94,25.97,25.9,25.92,289200.0,21.9893,22.0147,21.9554,21.9724,289200.0
2010-05-17 09:30:00,26.02,26.38,26.02,26.35,600300.0,22.0571,22.3623,22.0571,22.3369,600300.0
2010-05-17 09:35:00,26.38,26.39,26.23,26.23,112200.0,22.3623,22.3708,22.2352,22.2352,112200.0
2010-05-17 09:40:00,26.23,26.3,26.2,26.22,61500.0,22.2352,22.2945,22.2097,22.2267,61500.0
2010-05-17 09:45:00,26.2,26.21,26.09,26.13,48900.0,22.2097,22.2182,22.1165,22.1504,48900.0
2010-05-17 09:50:00,26.11,26.13,26.04,26.06,34500.0,22.1334,22.1504,22.0741,22.091,34500.0
2010-05-17 09:55:00,26.07,26.11,26.06,26.07,54000.0,22.0995,22.1334,22.091,22.0995,54000.0
2010-05-17 10:00:00,26.08,26.11,26.05,26.07,118500.0,22.108,22.1334,22.0826,22.0995,118500.0
2010-05-17 10:05:00,26.06,26.08,26.02,26.06,33300.0,22.091,22.108,22.0571,22.091,33300.0
2010-05-17 10:10:00,26.06,26.09,26.03,26.08,64200.0,22.091,22.1165,22.0656,22.108,64200.0
2010-05-17 10:15:00,26.08,26.24,26.08,26.18,209700.0,22.108,22.2436,22.108,22.1928,209700.0
2010-05-17 10:20:00,26.18,26.21,26.16,26.16,84600.0,22.1928,22.2182,22.1758,22.1758,84600.0
2010-05-17 10:25:00,26.16,26.22,26.15,26.15,74400.0,22.1758,22.2267,22.1673,22.1673,74400.0
2010-05-17 10:30:00,26.15,26.16,26.11,26.12,91200.0,22.1673,22.1758,22.1334,22.1419,91200.0
2010-05-17 10:35:00,26.12,26.16,26.11,26.12,389100.0,22.1419,22.1758,22.1334,22.1419,389100.0
2010-05-17 10:40:00,26.13,26.14,26.11,26.14,124200.0,22.1504,22.1589,22.1334,22.1589,124200.0
2010-05-17 10:45:00,26.12,26.14,26.1,26.11,21600.0,22.1419,22.1589,22.125,22.1334,21600.0
2010-05-17 10:50:00,26.12,26.19,26.1,26.14,74400.0,22.1419,22.2012,22.125,22.1589,74400.0
2010-05-17 10:55:00,26.12,26.13,26.04,26.05,62400.0,22.1419,22.1504,22.0741,22.0826,62400.0
2010-05-17 11:00:00,26.05,26.08,26.03,26.05,74700.0,22.0826,22.108,22.0656,22.0826,74700.0
2010-05-17 11:05:00,26.05,26.06,26.02,26.04,64500.0,22.0826,22.091,22.0571,22.0741,64500.0
2010-05-17 11:10:00,26.04,26.04,25.98,25.99,75000.0,22.0741,22.0741,22.0232,22.0317,75000.0
2010-05-17 11:15:00,25.99,25.99,25.82,25.84,117600.0,22.0317,22.0317,21.8876,21.9045,117600.0
2010-05-17 11:20:00,25.84,25.97,25.83,25.96,87600.0,21.9045,22.0147,21.8961,22.0063,87600.0
2010-05-17 11:25:00,25.97,26.01,25.96,26.01,48000.0,22.0147,22.0487,22.0063,22.0487,48000.0
2010-05-17 11:30:00,26.01,26.04,25.97,26.03,29400.0,22.0487,22.0741,22.0147,22.0656,29400.0
2010-05-17 11:35:00,26.04,26.08,26.04,26.06,40200.0,22.0741,22.108,22.0741,22.091,40200.0
2010-05-17 11:40:00,26.06,26.1,26.06,26.09,25200.0,22.091,22.125,22.091,22.1165,25200.0
2010-05-17 11:45:00,26.09,26.09,26.01,26.07,107400.0,22.1165,22.1165,22.0487,22.0995,107400.0
2010-05-17 11:50:00,26.07,26.08,26.01,26.02,54300.0,22.0995,22.108,22.0487,22.0571,54300.0
2010-05-17 11:55:00,26.01,26.05,26.0,26.04,62400.0,22.0487,22.0826,22.0402,22.0741,62400.0
2010-05-17 12:00:00,26.03,26.03,25.83,25.84,78000.0,22.0656,22.0656,21.8961,21.9045,78000.0
2010-05-17 12:05:00,25.85,25.85,25.81,25.81,50700.0,21.913,21.913,21.8791,21.8791,50700.0
2010-05-17 12:10:00,25.8,25.93,25.8,25.92,26100.0,21.8706,21.9808,21.8706,21.9724,26100.0
2010-05-17 12:15:00,25.92,25.93,25.89,25.91,32100.0,21.9724,21.9808,21.9469,21.9639,32100.0
2010-05-17 12:20:00,25.91,25.96,25.91,25.95,18300.0,21.9639,22.0063,21.9639,21.9978,18300.0
2010-05-17 12:25:00,25.95,25.98,25.91,25.91,17400.0,21.9978,22.0232,21.9639,21.9639,17400.0
2010-05-17 12:30:00,25.91,25.96,25.88,25.95,49800.0,21.9639,22.0063,21.9385,21.9978,49800.0
2010-05-17 12:35:00,25.95,25.97,25.92,25.93,19800.0,21.9978,22.0147,21.9724,21.9808,19800.0
2010-05-17 12:40:00,25.93,25.95,25.9,25.9,24300.0,21.9808,21.9978,21.9554,21.9554,24300.0
2010-05-17 12:45:00,25.91,25.94,25.91,25.93,6300.0,21.9639,21.9893,21.9639,21.9808,6300.0
2010-05-17 12:50:00,25.94,25.96,25.93,25.94,15900.0,21.9893,22.0063,21.9808,21.9893,15900.0
2010-05-17 12:55:00,25.93,25.95,25.93,25.94,11100.0,21.9808,21.9978,21.9808,21.9893,11100.0
2010-05-17 13:00:00,25.94,25.95,25.92,25.95,16800.0,21.9893,21.9978,21.9724,21.9978,16800.0
2010-05-17 13:05:00,25.94,25.95,25.93,25.94,16200.0,21.9893,21.9978,21.9808,21.9893,16200.0
2010-05-17 13:10:00,25.95,25.97,25.94,25.96,9600.0,21.9978,22.0147,21.9893,22.0063,9600.0
2010-05-17 13:15:00,25.96,26.07,25.96,26.07,18300.0,22.0063,22.0995,22.0063,22.0995,18300.0
2010-05-17 13:20:00,26.06,26.07,26.03,26.05,36300.0,22.091,22.0995,22.0656,22.0826,36300.0
2010-05-17 13:25:00,26.06,26.09,26.05,26.06,21300.0,22.091,22.1165,22.0826,22.091,21300.0
2010-05-17 13:30:00,26.06,26.07,26.04,26.06,45900.0,22.091,22.0995,22.0741,22.091,45900.0
2010-05-17 13:35:00,26.06,26.06,25.96,25.96,28200.0,22.091,22.091,22.0063,22.0063,28200.0
2010-05-17 13:40:00,25.96,25.98,25.94,25.96,20100.0,22.0063,22.0232,21.9893,22.0063,20100.0
2010-05-17 13:45:00,25.96,25.96,25.91,25.93,59100.0,22.0063,22.0063,21.9639,21.9808,59100.0
2010-05-17 13:50:00,25.93,25.93,25.91,25.93,67200.0,21.9808,21.9808,21.9639,21.9808,67200.0
2010-05-17 13:55:00,25.93,26.0,25.93,25.99,72600.0,21.9808,22.0402,21.9808,22.0317,72600.0
2010-05-17 14:00:00,25.99,26.04,25.98,26.02,51600.0,22.0317,22.0741,22.0232,22.0571,51600.0
2010-05-17 14:05:00,26.03,26.04,26.0,26.01,40200.0,22.0656,22.0741,22.0402,22.0487,40200.0
2010-05-17 14:10:00,26.01,26.04,26.0,26.0,57000.0,22.0487,22.0741,22.0402,22.0402,57000.0
2010-05-17 14:15:00,26.0,26.05,25.99,26.04,58200.0,22.0402,22.0826,22.0317,22.0741,58200.0
2010-05-17 14:20:00,26.05,26.07,25.99,26.01,29700.0,22.0826,22.0995,22.0317,22.0487,29700.0
2010-05-17 14:25:00,26.01,26.04,26.0,26.03,22800.0,22.0487,22.0741,22.0402,22.0656,22800.0
2010-05-17 14:30:00,26.04,26.06,26.0,26.01,36300.0,22.0741,22.091,22.0402,22.0487,36300.0
2010-05-17 14:35:00,26.0,26.05,26.0,26.04,47400.0,22.0402,22.0826,22.0402,22.0741,47400.0
2010-05-17 14:40:00,26.05,26.08,26.04,26.04,44400.0,22.0826,22.108,22.0741,22.0741,44400.0
2010-05-17 14:45:00,26.05,26.09,26.05,26.08,54300.0,22.0826,22.1165,22.0826,22.108,54300.0
2010-05-17 14:50:00,26.06,26.09,26.06,26.07,39600.0,22.091,22.1165,22.091,22.0995,39600.0
2010-05-17 14:55:00,26.07,26.13,26.07,26.12,57000.0,22.0995,22.1504,22.0995,22.1419,57000.0
2010-05-17 15:00:00,26.12,26.21,26.12,26.18,54900.0,22.1419,22.2182,22.1419,22.1928,54900.0
2010-05-17 15:05:00,26.18,26.19,26.11,26.11,33000.0,22.1928,22.2012,22.1334,22.1334,33000.0
2010-05-17 15:10:00,26.11,26.17,26.11,26.15,30600.0,22.1334,22.1843,22.1334,22.1673,30600.0
2010-05-17 15:15:00,26.15,26.15,26.1,26.13,42900.0,22.1673,22.1673,22.125,22.1504,42900.0
2010-05-17 15:20:00,26.13,26.16,26.11,26.13,72300.0,22.1504,22.1758,22.1334,22.1504,72300.0
2010-05-17 15:25:00,26.13,26.19,26.11,26.18,78900.0,22.1504,22.2012,22.1334,22.1928,78900.0
2010-05-17 15:30:00,26.17,26.25,26.17,26.25,81900.0,22.1843,22.2521,22.1843,22.2521,81900.0
2010-05-17 15:35:00,26.24,26.34,26.24,26.34,110400.0,22.2436,22.3284,22.2436,22.3284,110400.0
2010-05-17 15:40:00,26.33,26.36,26.31,26.34,84000.0,22.3199,22.3454,22.303,22.3284,84000.0
2010-05-17 15:45:00,26.34,26.36,26.32,26.35,120600.0,22.3284,22.3454,22.3114,22.3369,120600.0
2010-05-17 15:50:00,26.35,26.41,26.33,26.4,192900.0,22.3369,22.3877,22.3199,22.3793,192900.0
2010-05-17 15:55:00,26.39,26.4,26.34,26.35,181800.0,22.3708,22.3793,22.3284,22.3369,181800.0
2010-05-18 09:30:00,26.53,26.56,26.45,26.47,51300.0,22.4895,22.5149,22.4216,22.4386,51300.0
2010-05-18 09:35:00,26.47,26.47,26.4,26.42,15000.0,22.4386,22.4386,22.3793,22.3962,15000.0
2010-05-18 09:40:00,26.42,26.45,26.42,26.45,21900.0,22.3962,22.4216,22.3962,22.4216,21900.0
2010-05-18 09:45:00,26.43,26.51,26.43,26.47,43200.0,22.4047,22.4725,22.4047,22.4386,43200.0
2010-05-18 09:50:00,26.46,26.48,26.43,26.44,13500.0,22.4301,22.4471,22.4047,22.4132,13500.0
2010-05-18 09:55:00,26.42,26.43,26.37,26.37,29400.0,22.3962,22.4047,22.3538,22.3538,29400.0
2010-05-18 10:00:00,26.37,26.37,26.33,26.34,27000.0,22.3538,22.3538,22.3199,22.3284,27000.0
2010-05-18 10:05:00,26.34,26.35,26.33,26.34,27600.0,22.3284,22.3369,22.3199,22.3284,27600.0
2010-05-18 10:10:00,26.34,26.37,26.32,26.37,91800.0,22.3284,22.3538,22.3114,22.3538,91800.0
2010-05-18 10:15:00,26.38,26.39,26.33,26.34,115800.0,22.3623,22.3708,22.3199,22.3284,115800.0
2010-05-18 10:20:00,26.34,26.34,26.28,26.32,38700.0,22.3284,22.3284,22.2775,22.3114,38700.0
2010-05-18 10:25:00,26.31,26.37,26.3,26.31,34500.0,22.303,22.3538,22.2945,22.303,34500.0
2010-05-18 10:30:00,26.31,26.31,26.22,26.24,23100.0,22.303,22.303,22.2267,22.2436,23100.0
2010-05-18 10:35:00,26.24,26.27,26.21,26.26,45000.0,22.2436,22.2691,22.2182,22.2606,45000.0
2010-05-18 10:40:00,26.27,26.27,26.19,26.19,61500.0,22.2691,22.2691,22.2012,22.2012,61500.0
2010-05-18 10:45:00,26.19,26.24,26.17,26.21,44700.0,22.2012,22.2436,22.1843,22.2182,44700.0
2010-05-18 10:50:00,26.2,26.21,26.12,26.2,60300.0,22.2097,22.2182,22.1419,22.2097,60300.0
2010-05-18 10:55:00,26.2,26.22,26.19,26.2,27000.0,22.2097,22.2267,22.2012,22.2097,27000.0
2010-05-18 11:00:00,26.19,26.27,26.19,26.22,48000.0,22.2012,22.2691,22.2012,22.2267,48000.0
2010-05-18 11:05:00,26.22,26.26,26.19,26.22,35700.0,22.2267,22.2606,22.2012,22.2267,35700.0
2010-05-18 11:10:00,26.23,26.29,26.21,26.27,27900.0,22.2352,22.286,22.2182,22.2691,27900.0
2010-05-18 11:15:00,26.27,26.28,26.2,26.23,27000.0,22.2691,22.2775,22.2097,22.2352,27000.0
2010-05-18 11:20:00,26.23,26.26,26.23,26.23,12600.0,22.2352,22.2606,22.2352,22.2352,12600.0
2010-05-18 11:25:00,26.25,26.29,26.24,26.29,22200.0,22.2521,22.286,22.2436,22.286,22200.0
2010-05-18 11:30:00,26.28,26.3,26.28,26.3,13800.0,22.2775,22.2945,22.2775,22.2945,13800.0
2010-05-18 11:35:00,26.3,26.3,26.23,26.25,14100.0,22.2945,22.2945,22.2352,22.2521,14100.0
2010-05-18 11:40:00,26.25,26.25,26.13,26.14,24900.0,22.2521,22.2521,22.1504,22.1589,24900.0
2010-05-18 11:45:00,26.13,26.19,26.12,26.18,15000.0,22.1504,22.2012,22.1419,22.1928,15000.0
2010-05-18 11:50:00,26.17,26.19,26.16,26.18,16500.0,22.1843,22.2012,22.1758,22.1928,16500.0
2010-05-18 11:55:00,26.17,26.18,26.14,26.14,10200.0,22.1843,22.1928,22.1589,22.1589,10200.0
2010-05-18 12:00:00,26.15,26.16,26.1,26.11,61800.0,22.1673,22.1758,22.125,22.1334,61800.0
2010-05-18 12:05:00,26.11,26.2,26.11,26.2,18600.0,22.1334,22.2097,22.1334,22.2097,18600.0
2010-05-18 12:10:00,26.19,26.24,26.18,26.2,18000.0,22.2012,22.2436,22.1928,22.2097,18000.0
2010-05-18 12:15:00,26.19,26.22,26.18,26.19,13200.0,22.2012,22.2267,22.1928,22.2012,13200.0
2010-05-18 12:20:00,26.19,26.2,26.15,26.16,18000.0,22.2012,22.2097,22.1673,22.1758,18000.0
2010-05-18 12:25:00,26.2,26.25,26.19,26.25,6900.0,22.2097,22.2521,22.2012,22.2521,6900.0
2010-05-18 12:30:00,26.24,26.26,26.22,26.26,15000.0,22.2436,22.2606,22.2267,22.2606,15000.0
2010-05-18 12:35:00,26.27,26.28,26.23,26.24,7800.0,22.2691,22.2775,22.2352,22.2436,7800.0
2010-05-18 12:40:00,26.23,26.25,26.22,26.25,8100.0,22.2352,22.2521,22.2267,22.2521,8100.0
2010-05-18 12:45:00,26.26,26.31,26.26,26.29,27300.0,22.2606,22.303,22.2606,22.286,27300.0
2010-05-18 12:50:00,26.29,26.3,26.27,26.27,8400.0,22.286,22.2945,22.2691,22.2691,8400.0
2010-05-18 12:55:00,26.26,26.26,26.19,26.19,16200.0,22.2606,22.2606,22.2012,22.2012,16200.0
2010-05-18 13:00:00,26.17,26.21,26.13,26.16,41700.0,22.1843,22.2182,22.1504,22.1758,41700.0
2010-05-18 13:05:00,26.16,26.16,26.06,26.13,29100.0,22.1758,22.1758,22.091,22.1504,29100.0
2010-05-18 13:10:00,26.13,26.15,26.05,26.11,70500.0,22.1504,22.1673,22.0826,22.1334,70500.0
2010-05-18 13:15:00,26.12,26.15,26.07,26.07,35100.0,22.1419,22.1673,22.0995,22.0995,35100.0
2010-05-18 13:20:00,26.07,26.15,26.07,26.12,27600.0,22.0995,22.1673,22.0995,22.1419,27600.0
2010-05-18 13:25:00,26.12,26.17,26.11,26.15,9300.0,22.1419,22.1843,22.1334,22.1673,9300.0
2010-05-18 13:30:00,26.17,26.18,26.14,26.17,8700.0,22.1843,22.1928,22.1589,22.1843,8700.0
2010-05-18 13:35:00,26.17,26.18,26.05,26.07,48900.0,22.1843,22.1928,22.0826,22.0995,48900.0
2010-05-18 13:40:00,26.06,26.09,26.06,26.07,20700.0,22.091,22.1165,22.091,22.0995,20700.0
2010-05-18 13:45:00,26.07,26.12,26.03,26.06,24000.0,22.0995,22.1419,22.0656,22.091,24000.0
2010-05-18 13:50:00,26.07,26.08,26.03,26.05,15600.0,22.0995,22.108,22.0656,22.0826,15600.0
2010-05-18 13:55:00,26.05,26.1,26.03,26.04,27000.0,22.0826,22.125,22.0656,22.0741,27000.0
2010-05-18 14:00:00,26.05,26.1,26.03,26.06,27900.0,22.0826,22.125,22.0656,22.091,27900.0
2010-05-18 14:05:00,26.06,26.08,26.05,26.06,5700.0,22.091,22.108,22.0826,22.091,5700.0
2010-05-18 14:10:00,26.05,26.11,26.05,26.08,13500.0,22.0826,22.1334,22.0826,22.108,13500.0
2010-05-18 14:15:00,26.1,26.1,26.07,26.08,15600.0,22.125,22.125,22.0995,22.108,15600.0
2010-05-18 14:20:00,26.08,26.08,26.03,26.04,32100.0,22.108,22.108,22.0656,22.0741,32100.0
2010-05-18 14:25:00,26.04,26.07,26.02,26.07,27900.0,22.0741,22.0995,22.0571,22.0995,27900.0
2010-05-18 14:30:00,26.07,26.08,26.01,26.01,22800.0,22.0995,22.108,22.0487,22.0487,22800.0
2010-05-18 14:35:00,26.02,26.03,25.98,25.99,56700.0,22.0571,22.0656,22.0232,22.0317,56700.0
2010-05-18 14:40:00,25.99,26.02,25.97,26.01,38100.0,22.0317,22.0571,22.0147,22.0487,38100.0
2010-05-18 14:45:00,26.0,26.06,26.0,26.01,34800.0,22.0402,22.091,22.0402,22.0487,34800.0
2010-05-18 14:50:00,26.01,26.01,25.98,25.98,59400.0,22.0487,22.0487,22.0232,22.0232,59400.0
2010-05-18 14:55:00,25.99,26.0,25.93,25.98,44100.0,22.0317,22.0402,21.9808,22.0232,44100.0
2010-05-18 15:00:00,25.97,25.98,25.92,25.94,48900.0,22.0147,22.0232,21.9724,21.9893,48900.0
2010-05-18 15:05:00,25.94,26.01,25.92,25.98,39300.0,21.9893,22.0487,21.9724,22.0232,39300.0
2010-05-18 15:10:00,25.98,26.09,25.98,26.09,29400.0,22.0232,22.1165,22.0232,22.1165,29400.0
2010-05-18 15:15:00,26.11,26.12,26.07,26.08,38400.0,22.1334,22.1419,22.0995,22.108,38400.0
2010-05-18 15:20:00,26.07,26.09,26.04,26.07,40800.0,22.0995,22.1165,22.0741,22.0995,40800.0
2010-05-18 15:25:00,26.07,26.07,25.99,26.01,44700.0,22.0995,22.0995,22.0317,22.0487,44700.0
2010-05-18 15:30:00,26.01,26.03,25.99,26.0,96300.0,22.0487,22.0656,22.0317,22.0402,96300.0
2010-05-18 15:35:00,26.0,26.04,25.98,26.01,99900.0,22.0402,22.0741,22.0232,22.0487,99900.0
2010-05-18 15:40:00,26.01,26.06,25.97,26.06,105600.0,22.0487,22.091,22.0147,22.091,105600.0
2010-05-18 15:45:00,26.06,26.08,26.02,26.02,165300.0,22.091,22.108,22.0571,22.0571,165300.0
2010-05-18 15:50:00,26.02,26.07,26.0,26.05,114600.0,22.0571,22.0995,22.0402,22.0826,114600.0
2010-05-18 15:55:00,26.05,26.05,26.0,26.0,145200.0,22.0826,22.0826,22.0402,22.0402,145200.0
2010-05-19 09:30:00,25.75,25.75,25.66,25.7,51600.0,21.9291,21.9291,21.8524,21.8865,51600.0
2010-05-19 09:35:00,25.74,25.85,25.74,25.85,18000.0,21.9206,22.0143,21.9206,22.0143,18000.0
2010-05-19 09:40:00,25.87,25.92,25.81,25.92,37800.0,22.0313,22.0739,21.9802,22.0739,37800.0
2010-05-19 09:45:00,25.94,26.07,25.94,25.98,73500.0,22.0909,22.2016,22.0909,22.125,73500.0
2010-05-19 09:50:00,25.98,26.04,25.98,26.02,27300.0,22.125,22.1761,22.125,22.159,27300.0
2010-05-19 09:55:00,26.0,26.02,25.97,25.99,14400.0,22.142,22.159,22.1164,22.1335,14400.0
2010-05-19 10:00:00,25.98,25.99,25.9,25.92,46500.0,22.125,22.1335,22.0568,22.0739,46500.0
2010-05-19 10:05:00,25.92,25.96,25.9,25.91,42300.0,22.0739,22.1079,22.0568,22.0654,42300.0
2010-05-19 10:10:00,25.91,25.91,25.84,25.88,49800.0,22.0654,22.0654,22.0057,22.0398,49800.0
2010-05-19 10:15:00,25.87,25.88,25.73,25.76,78600.0,22.0313,22.0398,21.9121,21.9376,78600.0
2010-05-19 10:20:00,25.77,25.8,25.67,25.68,213600.0,21.9461,21.9717,21.861,21.8695,213600.0
2010-05-19 10:25:00,25.69,25.8,25.69,25.77,36300.0,21.878,21.9717,21.878,21.9461,36300.0
2010-05-19 10:30:00,25.79,25.82,25.74,25.79,44400.0,21.9632,21.9887,21.9206,21.9632,44400.0
2010-05-19 10:35:00,25.79,25.79,25.72,25.76,36000.0,21.9632,21.9632,21.9035,21.9376,36000.0
2010-05-19 10:40:00,25.75,25.81,25.71,25.79,41100.0,21.9291,21.9802,21.895,21.9632,41100.0
2010-05-19 10:45:00,25.79,25.8,25.71,25.73,48600.0,21.9632,21.9717,21.895,21.9121,48600.0
2010-05-19 10:50:00,25.74,25.75,25.7,25.74,40500.0,21.9206,21.9291,21.8865,21.9206,40500.0
2010-05-19 10:55:00,25.74,25.78,25.72,25.75,46200.0,21.9206,21.9546,21.9035,21.9291,46200.0
2010-05-19 11:00:00,25.74,25.77,25.71,25.71,37500.0,21.9206,21.9461,21.895,21.895,37500.0
2010-05-19 11:05:00,25.73,25.75,25.71,25.71,29700.0,21.9121,21.9291,21.895,21.895,29700.0
2010-05-19 11:10:00,25.71,25.71,25.67,25.7,40200.0,21.895,21.895,21.861,21.8865,40200.0
2010-05-19 11:15:00,25.69,25.71,25.69,25.7,19800.0,21.878,21.895,21.878,21.8865,19800.0
2010-05-19 11:20:00,25.7,25.7,25.61,25.61,56700.0,21.8865,21.8865,21.8099,21.8099,56700.0
2010-05-19 11:25:00,25.6,25.64,25.6,25.62,28500.0,21.8014,21.8354,21.8014,21.8184,28500.0
2010-05-19 11:30:00,25.62,25.63,25.59,25.63,35100.0,21.8184,21.8269,21.7928,21.8269,35100.0
2010-05-19 11:35:00,25.63,25.65,25.61,25.61,26700.0,21.8269,21.8439,21.8099,21.8099,26700.0
2010-05-19 11:40:00,25.6,25.6,25.56,25.56,52500.0,21.8014,21.8014,21.7673,21.7673,52500.0
2010-05-19 11:45:00,25.56,25.56,25.46,25.49,92100.0,21.7673,21.7673,21.6821,21.7077,92100.0
2010-05-19 11:50:00,25.49,25.53,25.47,25.52,60000.0,21.7077,21.7417,21.6906,21.7332,60000.0
2010-05-19 11:55:00,25.51,25.63,25.51,25.6,181500.0,21.7247,21.8269,21.7247,21.8014,181500.0
2010-05-19 12:00:00,25.59,25.66,25.57,25.66,216900.0,21.7928,21.8524,21.7758,21.8524,216900.0
2010-05-19 12:05:00,25.66,25.72,25.65,25.72,38700.0,21.8524,21.9035,21.8439,21.9035,38700.0
2010-05-19 12:10:00,25.72,25.73,25.7,25.72,24300.0,21.9035,21.9121,21.8865,21.9035,24300.0
2010-05-19 12:15:00,25.71,25.74,25.64,25.64,83400.0,21.895,21.9206,21.8354,21.8354,83400.0
2010-05-19 12:20:00,25.65,25.68,25.63,25.66,73800.0,21.8439,21.8695,21.8269,21.8524,73800.0
2010-05-19 12:25:00,25.66,25.77,25.66,25.75,120300.0,21.8524,21.9461,21.8524,21.9291,120300.0
2010-05-19 12:30:00,25.74,25.74,25.7,25.72,12600.0,21.9206,21.9206,21.8865,21.9035,12600.0
2010-05-19 12:35:00,25.72,25.75,25.72,25.74,47700.0,21.9035,21.9291,21.9035,21.9206,47700.0
2010-05-19 12:40:00,25.73,25.76,25.72,25.75,46800.0,21.9121,21.9376,21.9035,21.9291,46800.0
2010-05-19 12:45:00,25.75,25.75,25.7,25.7,29100.0,21.9291,21.9291,21.8865,21.8865,29100.0
2010-05-19 12:50:00,25.7,25.76,25.7,25.74,48600.0,21.8865,21.9376,21.8865,21.9206,48600.0
2010-05-19 12:55:00,25.74,25.85,25.73,25.85,67800.0,21.9206,22.0143,21.9121,22.0143,67800.0
2010-05-19 13:00:00,25.85,25.85,25.8,25.81,48000.0,22.0143,22.0143,21.9717,21.9802,48000.0
2010-05-19 13:05:00,25.8,25.82,25.78,25.82,18600.0,21.9717,21.9887,21.9546,21.9887,18600.0
2010-05-19 13:10:00,25.8,25.82,25.77,25.81,57900.0,21.9717,21.9887,21.9461,21.9802,57900.0
2010-05-19 13:15:00,25.82,25.82,25.79,25.82,11400.0,21.9887,21.9887,21.9632,21.9887,11400.0
2010-05-19 13:20:00,25.81,25.9,25.8,25.89,98400.0,21.9802,22.0568,21.9717,22.0483,98400.0
2010-05-19 13:25:00,25.89,25.89,25.82,25.82,18300.0,22.0483,22.0483,21.9887,21.9887,18300.0
2010-05-19 13:30:00,25.83,25.86,25.82,25.85,26100.0,21.9972,22.0228,21.9887,22.0143,26100.0
2010-05-19 13:35:00,25.86,25.91,25.85,25.9,64200.0,22.0228,22.0654,22.0143,22.0568,64200.0
2010-05-19 13:40:00,25.9,26.02,25.9,26.02,105300.0,22.0568,22.159,22.0568,22.159,105300.0
2010-05-19 13:45:00,26.01,26.06,25.95,26.05,198600.0,22.1505,22.1931,22.0994,22.1846,198600.0
2010-05-19 13:50:00,26.05,26.05,26.01,26.02,28200.0,22.1846,22.1846,22.1505,22.159,28200.0
2010-05-19 13:55:00,26.02,26.02,25.97,25.99,34500.0,22.159,22.159,22.1164,22.1335,34500.0
2010-05-19 14:00:00,25.99,26.03,25.97,26.02,56400.0,22.1335,22.1675,22.1164,22.159,56400.0
2010-05-19 14:05:00,26.02,26.03,25.97,25.98,228600.0,22.159,22.1675,22.1164,22.125,228600.0
2010-05-19 14:10:00,25.98,26.0,25.93,25.95,56400.0,22.125,22.142,22.0824,22.0994,56400.0
2010-05-19 14:15:00,25.95,25.96,25.9,25.9,53700.0,22.0994,22.1079,22.0568,22.0568,53700.0
2010-05-19 14:20:00,25.9,25.9,25.83,25.83,37200.0,22.0568,22.0568,21.9972,21.9972,37200.0
2010-05-19 14:25:00,25.85,25.85,25.81,25.84,39900.0,22.0143,22.0143,21.9802,22.0057,39900.0
2010-05-19 14:30:00,25.84,25.85,25.79,25.8,158700.0,22.0057,22.0143,21.9632,21.9717,158700.0
2010-05-19 14:35:00,25.8,25.82,25.77,25.77,108300.0,21.9717,21.9887,21.9461,21.9461,108300.0
2010-05-19 14:40:00,25.78,25.93,25.78,25.91,186900.0,21.9546,22.0824,21.9546,22.0654,186900.0
2010-05-19 14:45:00,25.9,25.99,25.9,25.99,57600.0,22.0568,22.1335,22.0568,22.1335,57600.0
2010-05-19 14:50:00,25.99,26.0,25.94,25.98,49500.0,22.1335,22.142,22.0909,22.125,49500.0
2010-05-19 14:55:00,25.97,25.97,25.89,25.9,53700.0,22.1164,22.1164,22.0483,22.0568,53700.0
2010-05-19 15:00:00,25.91,25.94,25.89,25.9,45600.0,22.0654,22.0909,22.0483,22.0568,45600.0
2010-05-19 15:05:00,25.9,25.9,25.83,25.84,48600.0,22.0568,22.0568,21.9972,22.0057,48600.0
2010-05-19 15:10:00,25.84,25.87,25.82,25.83,52200.0,22.0057,22.0313,21.9887,21.9972,52200.0
2010-05-19 15:15:00,25.82,25.89,25.81,25.89,55200.0,21.9887,22.0483,21.9802,22.0483,55200.0
2010-05-19 15:20:00,25.89,25.91,25.81,25.83,63300.0,22.0483,22.0654,21.9802,21.9972,63300.0
2010-05-19 15:25:00,25.84,25.95,25.83,25.95,85800.0,22.0057,22.0994,21.9972,22.0994,85800.0
2010-05-19 15:30:00,25.95,25.96,25.91,25.91,133200.0,22.0994,22.1079,22.0654,22.0654,133200.0
2010-05-19 15:35:00,25.92,26.03,25.89,26.01,141900.0,22.0739,22.1675,22.0483,22.1505,141900.0
2010-05-19 15:40:00,26.02,26.03,25.95,25.99,102900.0,22.159,22.1675,22.0994,22.1335,102900.0
2010-05-19 15:45:00,25.99,26.01,25.94,25.96,93300.0,22.1335,22.1505,22.0909,22.1079,93300.0
2010-05-19 15:50:00,25.96,26.03,25.95,26.0,201300.0,22.1079,22.1675,22.0994,22.142,201300.0
2010-05-19 15:55:00,26.0,26.01,25.96,25.96,215100.0,22.142,22.1505,22.1079,22.1079,215100.0
2010-05-20 09:30:00,25.52,25.59,25.37,25.41,36000.0,21.7332,21.7928,21.6055,21.6395,36000.0
2010-05-20 09:35:00,25.4,25.57,25.4,25.54,43800.0,21.631,21.7758,21.631,21.7503,43800.0
2010-05-20 09:40:00,25.55,25.55,25.4,25.43,62700.0,21.7588,21.7588,21.631,21.6566,62700.0
2010-05-20 09:45:00,25.44,25.51,25.37,25.5,48600.0,21.6651,21.7247,21.6055,21.7162,48600.0
2010-05-20 09:50:00,25.5,25.61,25.45,25.52,65700.0,21.7162,21.8099,21.6736,21.7332,65700.0
2010-05-20 09:55:00,25.52,25.57,25.5,25.5,41700.0,21.7332,21.7758,21.7162,21.7162,41700.0
2010-05-20 10:00:00,25.51,25.54,25.45,25.47,97200.0,21.7247,21.7503,21.6736,21.6906,97200.0
2010-05-20 10:05:00,25.49,25.57,25.46,25.46,25200.0,21.7077,21.7758,21.6821,21.6821,25200.0
2010-05-20 10:10:00,25.47,25.47,25.34,25.34,57600.0,21.6906,21.6906,21.5799,21.5799,57600.0
2010-05-20 10:15:00,25.34,25.39,25.34,25.38,54600.0,21.5799,21.6225,21.5799,21.614,54600.0
2010-05-20 10:20:00,25.37,25.38,25.24,25.25,73200.0,21.6055,21.614,21.4948,21.5033,73200.0
2010-05-20 10:25:00,25.24,25.36,25.21,25.34,86100.0,21.4948,21.597,21.4692,21.5799,86100.0
2010-05-20 10:30:00,25.33,25.42,25.33,25.37,63900.0,21.5714,21.6481,21.5714,21.6055,63900.0
2010-05-20 10:35:00,25.36,25.37,25.28,25.3,66600.0,21.597,21.6055,21.5288,21.5459,66600.0
2010-05-20 10:40:00,25.3,25.31,25.22,25.24,23700.0,21.5459,21.5544,21.4777,21.4948,23700.0
2010-05-20 10:45:00,25.23,25.29,25.21,25.24,83400.0,21.4863,21.5373,21.4692,21.4948,83400.0
2010-05-20 10:50:00,25.25,25.31,25.25,25.27,47400.0,21.5033,21.5544,21.5033,21.5203,47400.0
2010-05-20 10:55:00,25.27,25.27,25.22,25.22,51300.0,21.5203,21.5203,21.4777,21.4777,51300.0
2010-05-20 11:00:00,25.22,25.27,25.21,25.21,61500.0,21.4777,21.5203,21.4692,21.4692,61500.0
2010-05-20 11:05:00,25.23,25.31,25.23,25.29,27900.0,21.4863,21.5544,21.4863,21.5373,27900.0
2010-05-20 11:10:00,25.28,25.29,25.24,25.25,57900.0,21.5288,21.5373,21.4948,21.5033,57900.0
2010-05-20 11:15:00,25.25,25.25,25.19,25.21,49800.0,21.5033,21.5033,21.4522,21.4692,49800.0
2010-05-20 11:20:00,25.2,25.24,25.17,25.21,37200.0,21.4607,21.4948,21.4352,21.4692,37200.0
2010-05-20 11:25:00,25.2,25.26,25.18,25.25,38400.0,21.4607,21.5118,21.4437,21.5033,38400.0
2010-05-20 11:30:00,25.24,25.3,25.24,25.28,87600.0,21.4948,21.5459,21.4948,21.5288,87600.0
2010-05-20 11:35:00,25.29,25.32,25.26,25.3,30900.0,21.5373,21.5629,21.5118,21.5459,30900.0
2010-05-20 11:40:00,25.3,25.3,25.26,25.28,23700.0,21.5459,21.5459,21.5118,21.5288,23700.0
2010-05-20 11:45:00,25.28,25.34,25.28,25.29,160500.0,21.5288,21.5799,21.5288,21.5373,160500.0
2010-05-20 11:50:00,25.3,25.32,25.27,25.31,48000.0,21.5459,21.5629,21.5203,21.5544,48000.0
2010-05-20 11:55:00,25.31,25.33,25.27,25.29,65700.0,21.5544,21.5714,21.5203,21.5373,65700.0
2010-05-20 12:00:00,25.29,25.33,25.25,25.27,103800.0,21.5373,21.5714,21.5033,21.5203,103800.0
2010-05-20 12:05:00,25.26,25.3,25.24,25.27,96600.0,21.5118,21.5459,21.4948,21.5203,96600.0
2010-05-20 12:10:00,25.26,25.27,25.21,25.21,27600.0,21.5118,21.5203,21.4692,21.4692,27600.0
2010-05-20 12:15:00,25.21,25.21,25.16,25.17,53100.0,21.4692,21.4692,21.4266,21.4352,53100.0
2010-05-20 12:20:00,25.17,25.19,25.15,25.15,63600.0,21.4352,21.4522,21.4181,21.4181,63600.0
2010-05-20 12:25:00,25.15,25.18,25.15,25.16,30000.0,21.4181,21.4437,21.4181,21.4266,30000.0
2010-05-20 12:30:00,25.16,25.21,25.11,25.11,38700.0,21.4266,21.4692,21.3841,21.3841,38700.0
2010-05-20 12:35:00,25.11,25.16,25.1,25.16,50700.0,21.3841,21.4266,21.3755,21.4266,50700.0
2010-05-20 12:40:00,25.16,25.18,25.16,25.18,19500.0,21.4266,21.4437,21.4266,21.4437,19500.0
2010-05-20 12:45:00,25.17,25.18,25.12,25.12,29400.0,21.4352,21.4437,21.3926,21.3926,29400.0
2010-05-20 12:50:00,25.13,25.13,25.08,25.09,29700.0,21.4011,21.4011,21.3585,21.367,29700.0
2010-05-20 12:55:00,25.09,25.12,25.01,25.03,49800.0,21.367,21.3926,21.2989,21.3159,49800.0
2010-05-20 13:00:00,25.03,25.11,25.02,25.11,65100.0,21.3159,21.3841,21.3074,21.3841,65100.0
2010-05-20 13:05:00,25.11,25.13,25.09,25.11,29100.0,21.3841,21.4011,21.367,21.3841,29100.0
2010-05-20 13:10:00,25.11,25.16,25.1,25.13,24300.0,21.3841,21.4266,21.3755,21.4011,24300.0
2010-05-20 13:15:00,25.14,25.17,25.13,25.16,29100.0,21.4096,21.4352,21.4011,21.4266,29100.0
2010-05-20 13:20:00,25.18,25.27,25.18,25.23,61800.0,21.4437,21.5203,21.4437,21.4863,61800.0
2010-05-20 13:25:00,25.24,25.31,25.22,25.25,27900.0,21.4948,21.5544,21.4777,21.5033,27900.0
2010-05-20 13:30:00,25.25,25.34,25.25,25.31,160200.0,21.5033,21.5799,21.5033,21.5544,160200.0
2010-05-20 13:35:00,25.3,25.3,25.25,25.25,12600.0,21.5459,21.5459,21.5033,21.5033,12600.0
2010-05-20 13:40:00,25.24,25.36,25.24,25.34,113400.0,21.4948,21.597,21.4948,21.5799,113400.0
2010-05-20 13:45:00,25.36,25.37,25.3,25.32,37200.0,21.597,21.6055,21.5459,21.5629,37200.0
2010-05-20 13:50:00,25.32,25.36,25.28,25.31,60300.0,21.5629,21.597,21.5288,21.5544,60300.0
2010-05-20 13:55:00,25.31,25.33,25.28,25.31,62100.0,21.5544,21.5714,21.5288,21.5544,62100.0
2010-05-20 14:00:00,25.3,25.32,25.26,25.3,163500.0,21.5459,21.5629,21.5118,21.5459,163500.0
2010-05-20 14:05:00,25.3,25.34,25.26,25.34,296700.0,21.5459,21.5799,21.5118,21.5799,296700.0
2010-05-20 14:10:00,25.34,25.4,25.34,25.4,46200.0,21.5799,21.631,21.5799,21.631,46200.0
2010-05-20 14:15:00,25.4,25.47,25.38,25.47,55200.0,21.631,21.6906,21.614,21.6906,55200.0
2010-05-20 14:20:00,25.47,25.53,25.45,25.49,28200.0,21.6906,21.7417,21.6736,21.7077,28200.0
2010-05-20 14:25:00,25.49,25.51,25.39,25.43,61500.0,21.7077,21.7247,21.6225,21.6566,61500.0
2010-05-20 14:30:00,25.43,25.46,25.39,25.46,101700.0,21.6566,21.6821,21.6225,21.6821,101700.0
2010-05-20 14:35:00,25.46,25.55,25.45,25.54,63900.0,21.6821,21.7588,21.6736,21.7503,63900.0
2010-05-20 14:40:00,25.55,25.61,25.47,25.56,69600.0,21.7588,21.8099,21.6906,21.7673,69600.0
2010-05-20 14:45:00,25.56,25.59,25.5,25.56,50100.0,21.7673,21.7928,21.7162,21.7673,50100.0
2010-05-20 14:50:00,25.55,25.61,25.54,25.57,42300.0,21.7588,21.8099,21.7503,21.7758,42300.0
2010-05-20 14:55:00,25.57,25.57,25.43,25.43,26400.0,21.7758,21.7758,21.6566,21.6566,26400.0
2010-05-20 15:00:00,25.44,25.49,25.43,25.45,53700.0,21.6651,21.7077,21.6566,21.6736,53700.0
2010-05-20 15:05:00,25.46,25.47,25.35,25.41,85800.0,21.6821,21.6906,21.5884,21.6395,85800.0
2010-05-20 15:10:00,25.41,25.42,25.34,25.38,55200.0,21.6395,21.6481,21.5799,21.614,55200.0
2010-05-20 15:15:00,25.38,25.44,25.38,25.43,180900.0,21.614,21.6651,21.614,21.6566,180900.0
2010-05-20 15:20:00,25.43,25.51,25.43,25.51,48300.0,21.6566,21.7247,21.6566,21.7247,48300.0
2010-05-20 15:25:00,25.52,25.53,25.46,25.48,56400.0,21.7332,21.7417,21.6821,21.6992,56400.0
2010-05-20 15:30:00,25.48,25.53,25.47,25.52,142200.0,21.6992,21.7417,21.6906,21.7332,142200.0
2010-05-20 15:35:00,25.52,25.53,25.47,25.5,130200.0,21.7332,21.7417,21.6906,21.7162,130200.0
2010-05-20 15:40:00,25.5,25.53,25.42,25.42,124800.0,21.7162,21.7417,21.6481,21.6481,124800.0
2010-05-20 15:45:00,25.42,25.42,25.33,25.35,240300.0,21.6481,21.6481,21.5714,21.5884,240300.0
2010-05-20 15:50:00,25.35,25.36,25.27,25.27,208500.0,21.5884,21.597,21.5203,21.5203,208500.0
2010-05-20 15:55:00,25.27,25.28,25.12,25.13,395700.0,21.5203,21.5288,21.3926,21.4011,395700.0
2010-05-21 09:30:00,24.94,24.94,24.68,24.69,26100.0,21.2393,21.2393,21.0179,21.0264,26100.0
2010-05-21 09:35:00,24.75,25.01,24.67,25.01,529200.0,21.0775,21.2989,21.0093,21.2989,529200.0
2010-05-21 09:40:00,24.99,25.09,24.92,25.09,138900.0,21.2819,21.367,21.2223,21.367,138900.0
2010-05-21 09:45:00,25.09,25.17,25.05,25.15,104700.0,21.367,21.4352,21.333,21.4181,104700.0
2010-05-21 09:50:00,25.15,25.26,25.15,25.2,250500.0,21.4181,21.5118,21.4181,21.4607,250500.0
2010-05-21 09:55:00,25.2,25.24,25.15,25.15,261300.0,21.4607,21.4948,21.4181,21.4181,261300.0
2010-05-21 10:00:00,25.15,25.18,25.07,25.17,75600.0,21.4181,21.4437,21.35,21.4352,75600.0
2010-05-21 10:05:00,25.17,25.25,25.13,25.15,165000.0,21.4352,21.5033,21.4011,21.4181,165000.0
2010-05-21 10:10:00,25.15,25.23,25.06,25.13,107400.0,21.4181,21.4863,21.3415,21.4011,107400.0
2010-05-21 10:15:00,25.14,25.17,25.02,25.07,159300.0,21.4096,21.4352,21.3074,21.35,159300.0
2010-05-21 10:20:00,25.08,25.11,24.94,24.94,161400.0,21.3585,21.3841,21.2393,21.2393,161400.0
2010-05-21 10:25:00,24.94,25.0,24.91,25.0,278400.0,21.2393,21.2904,21.2137,21.2904,278400.0
2010-05-21 10:30:00,24.99,25.04,24.98,25.04,83100.0,21.2819,21.3244,21.2733,21.3244,83100.0
2010-05-21 10:35:00,25.04,25.08,25.01,25.05,52800.0,21.3244,21.3585,21.2989,21.333,52800.0
2010-05-21 10:40:00,25.07,25.1,25.0,25.02,59400.0,21.35,21.3755,21.2904,21.3074,59400.0
2010-05-21 10:45:00,25.02,25.06,25.0,25.01,75900.0,21.3074,21.3415,21.2904,21.2989,75900.0
2010-05-21 10:50:00,25.0,25.05,24.98,25.04,55500.0,21.2904,21.333,21.2733,21.3244,55500.0
2010-05-21 10:55:00,25.04,25.07,25.0,25.02,30300.0,21.3244,21.35,21.2904,21.3074,30300.0
2010-05-21 11:00:00,25.02,25.11,25.01,25.08,39000.0,21.3074,21.3841,21.2989,21.3585,39000.0
2010-05-21 11:05:00,25.08,25.09,25.04,25.06,42900.0,21.3585,21.367,21.3244,21.3415,42900.0
2010-05-21 11:10:00,25.06,25.06,25.01,25.05,53100.0,21.3415,21.3415,21.2989,21.333,53100.0
2010-05-21 11:15:00,25.06,25.13,25.03,25.12,68100.0,21.3415,21.4011,21.3159,21.3926,68100.0
2010-05-21 11:20:00,25.12,25.24,25.11,25.24,93900.0,21.3926,21.4948,21.3841,21.4948,93900.0
2010-05-21 11:25:00,25.25,25.25,25.11,25.19,67800.0,21.5033,21.5033,21.3841,21.4522,67800.0
2010-05-21 11:30:00,25.19,25.23,25.18,25.2,36300.0,21.4522,21.4863,21.4437,21.4607,36300.0
2010-05-21 11:35:00,25.24,25.34,25.22,25.33,38400.0,21.4948,21.5799,21.4777,21.5714,38400.0
2010-05-21 11:40:00,25.33,25.37,25.3,25.37,39000.0,21.5714,21.6055,21.5459,21.6055,39000.0
2010-05-21 11:45:00,25.38,25.39,25.33,25.33,76200.0,21.614,21.6225,21.5714,21.5714,76200.0
2010-05-21 11:50:00,25.34,25.43,25.34,25.38,41400.0,21.5799,21.6566,21.5799,21.614,41400.0
2010-05-21 11:55:00,25.38,25.39,25.29,25.32,23400.0,21.614,21.6225,21.5373,21.5629,23400.0
2010-05-21 12:00:00,25.32,25.33,25.22,25.27,52200.0,21.5629,21.5714,21.4777,21.5203,52200.0
2010-05-21 12:05:00,25.27,25.28,25.24,25.26,33600.0,21.5203,21.5288,21.4948,21.5118,33600.0
2010-05-21 12:10:00,25.26,25.26,25.2,25.2,25800.0,21.5118,21.5118,21.4607,21.4607,25800.0
2010-05-21 12:15:00,25.21,25.26,25.21,25.26,21000.0,21.4692,21.5118,21.4692,21.5118,21000.0
2010-05-21 12:20:00,25.27,25.32,25.24,25.29,59700.0,21.5203,21.5629,21.4948,21.5373,59700.0
2010-05-21 12:25:00,25.29,25.29,25.24,25.25,28800.0,21.5373,21.5373,21.4948,21.5033,28800.0
2010-05-21 12:30:00,25.25,25.28,25.19,25.2,34200.0,21.5033,21.5288,21.4522,21.4607,34200.0
2010-05-21 12:35:00,25.2,25.27,25.2,25.26,50400.0,21.4607,21.5203,21.4607,21.5118,50400.0
2010-05-21 12:40:00,25.26,25.27,25.22,25.22,22200.0,21.5118,21.5203,21.4777,21.4777,22200.0
2010-05-21 12:45:00,25.22,25.24,25.12,25.13,28500.0,21.4777,21.4948,21.3926,21.4011,28500.0
2010-05-21 12:50:00,25.13,25.22,25.13,25.21,36900.0,21.4011,21.4777,21.4011,21.4692,36900.0
2010-05-21 12:55:00,25.22,25.22,25.13,25.14,49500.0,21.4777,21.4777,21.4011,21.4096,49500.0
2010-05-21 13:00:00,25.14,25.17,25.1,25.1,23700.0,21.4096,21.4352,21.3755,21.3755,23700.0
2010-05-21 13:05:00,25.1,25.14,25.1,25.13,26700.0,21.3755,21.4096,21.3755,21.4011,26700.0
2010-05-21 13:10:00,25.13,25.18,25.13,25.16,30600.0,21.4011,21.4437,21.4011,21.4266,30600.0
2010-05-21 13:15:00,25.16,25.17,25.09,25.1,48000.0,21.4266,21.4352,21.367,21.3755,48000.0
2010-05-21 13:20:00,25.09,25.12,25.0,25.03,72900.0,21.367,21.3926,21.2904,21.3159,72900.0
2010-05-21 13:25:00,25.02,25.06,25.01,25.02,66600.0,21.3074,21.3415,21.2989,21.3074,66600.0
2010-05-21 13:30:00,25.03,25.09,25.02,25.09,43800.0,21.3159,21.367,21.3074,21.367,43800.0
2010-05-21 13:35:00,25.09,25.1,25.05,25.08,67200.0,21.367,21.3755,21.333,21.3585,67200.0
2010-05-21 13:40:00,25.08,25.12,25.08,25.11,36300.0,21.3585,21.3926,21.3585,21.3841,36300.0
2010-05-21 13:45:00,25.12,25.13,25.08,25.08,55200.0,21.3926,21.4011,21.3585,21.3585,55200.0
2010-05-21 13:50:00,25.09,25.1,25.07,25.08,43800.0,21.367,21.3755,21.35,21.3585,43800.0
2010-05-21 13:55:00,25.09,25.12,25.07,25.12,31800.0,21.367,21.3926,21.35,21.3926,31800.0
2010-05-21 14:00:00,25.12,25.15,25.07,25.09,56400.0,21.3926,21.4181,21.35,21.367,56400.0
2010-05-21 14:05:00,25.09,25.1,25.04,25.07,72300.0,21.367,21.3755,21.3244,21.35,72300.0
2010-05-21 14:10:00,25.07,25.08,25.02,25.02,58800.0,21.35,21.3585,21.3074,21.3074,58800.0
2010-05-21 14:15:00,25.02,25.03,25.0,25.01,80400.0,21.3074,21.3159,21.2904,21.2989,80400.0
2010-05-21 14:20:00,25.02,25.05,25.0,25.04,80400.0,21.3074,21.333,21.2904,21.3244,80400.0
2010-05-21 14:25:00,25.04,25.06,25.01,25.04,35400.0,21.3244,21.3415,21.2989,21.3244,35400.0
2010-05-21 14:30:00,25.04,25.06,25.03,25.05,57900.0,21.3244,21.3415,21.3159,21.333,57900.0
2010-05-21 14:35:00,25.05,25.06,25.03,25.04,139200.0,21.333,21.3415,21.3159,21.3244,139200.0
2010-05-21 14:40:00,25.05,25.06,25.0,25.02,78300.0,21.333,21.3415,21.2904,21.3074,78300.0
2010-05-21 14:45:00,25.01,25.02,24.92,24.99,150900.0,21.2989,21.3074,21.2223,21.2819,150900.0
2010-05-21 14:50:00,25.0,25.0,24.95,24.97,72300.0,21.2904,21.2904,21.2478,21.2648,72300.0
2010-05-21 14:55:00,24.96,25.05,24.94,25.05,78900.0,21.2563,21.333,21.2393,21.333,78900.0
2010-05-21 15:00:00,25.04,25.09,25.02,25.07,69600.0,21.3244,21.367,21.3074,21.35,69600.0
2010-05-21 15:05:00,25.08,25.1,25.02,25.04,47100.0,21.3585,21.3755,21.3074,21.3244,47100.0
2010-05-21 15:10:00,25.04,25.05,24.97,24.99,105900.0,21.3244,21.333,21.2648,21.2819,105900.0
2010-05-21 15:15:00,24.99,25.0,24.94,24.98,183600.0,21.2819,21.2904,21.2393,21.2733,183600.0
2010-05-21 15:20:00,24.96,25.05,24.94,25.03,169800.0,21.2563,21.333,21.2393,21.3159,169800.0
2010-05-21 15:25:00,25.03,25.05,25.0,25.02,103200.0,21.3159,21.333,21.2904,21.3074,103200.0
2010-05-21 15:30:00,25.0,25.02,24.98,25.01,170100.0,21.2904,21.3074,21.2733,21.2989,170100.0
2010-05-21 15:35:00,25.01,25.05,24.99,25.01,134100.0,21.2989,21.333,21.2819,21.2989,134100.0
2010-05-21 15:40:00,25.01,25.13,25.01,25.12,122400.0,21.2989,21.4011,21.2989,21.3926,122400.0
2010-05-21 15:45:00,25.13,25.21,25.09,25.1,182400.0,21.4011,21.4692,21.367,21.3755,182400.0
2010-05-21 15:50:00,25.1,25.2,25.1,25.18,345600.0,21.3755,21.4607,21.3755,21.4437,345600.0
2010-05-21 15:55:00,25.18,25.25,25.17,25.25,357900.0,21.4437,21.5033,21.4352,21.5033,357900.0
2010-05-24 09:30:00,24.68,25.23,24.68,25.15,65100.0,21.0179,21.4863,21.0179,21.4181,65100.0
2010-05-24 09:35:00,25.18,25.23,25.1,25.2,90300.0,21.4437,21.4863,21.3755,21.4607,90300.0
2010-05-24 09:40:00,25.19,25.19,25.11,25.12,33600.0,21.4522,21.4522,21.3841,21.3926,33600.0
2010-05-24 09:45:00,25.11,25.2,25.09,25.19,46200.0,21.3841,21.4607,21.367,21.4522,46200.0
2010-05-24 09:50:00,25.19,25.19,25.06,25.12,75900.0,21.4522,21.4522,21.3415,21.3926,75900.0
2010-05-24 09:55:00,25.14,25.24,25.13,25.18,119400.0,21.4096,21.4948,21.4011,21.4437,119400.0
2010-05-24 10:00:00,25.19,25.25,25.16,25.2,146700.0,21.4522,21.5033,21.4266,21.4607,146700.0
2010-05-24 10:05:00,25.2,25.38,25.2,25.37,123600.0,21.4607,21.614,21.4607,21.6055,123600.0
2010-05-24 10:10:00,25.36,25.45,25.33,25.45,85200.0,21.597,21.6736,21.5714,21.6736,85200.0
2010-05-24 10:15:00,25.46,25.49,25.41,25.48,81300.0,21.6821,21.7077,21.6395,21.6992,81300.0
2010-05-24 10:20:00,25.48,25.55,25.46,25.46,47100.0,21.6992,21.7588,21.6821,21.6821,47100.0
2010-05-24 10:25:00,25.47,25.54,25.46,25.53,21000.0,21.6906,21.7503,21.6821,21.7417,21000.0
2010-05-24 10:30:00,25.53,25.54,25.49,25.52,48000.0,21.7417,21.7503,21.7077,21.7332,48000.0
2010-05-24 10:35:00,25.52,25.56,25.5,25.55,36900.0,21.7332,21.7673,21.7162,21.7588,36900.0
2010-05-24 10:40:00,25.55,25.56,25.53,25.55,44700.0,21.7588,21.7673,21.7417,21.7588,44700.0
2010-05-24 10:45:00,25.55,25.55,25.46,25.49,24600.0,21.7588,21.7588,21.6821,21.7077,24600.0
2010-05-24 10:50:00,25.49,25.51,25.46,25.48,30900.0,21.7077,21.7247,21.6821,21.6992,30900.0
2010-05-24 10:55:00,25.48,25.54,25.48,25.48,48600.0,21.6992,21.7503,21.6992,21.6992,48600.0
2010-05-24 11:00:00,25.47,25.47,25.4,25.43,22200.0,21.6906,21.6906,21.631,21.6566,22200.0
2010-05-24 11:05:00,25.42,25.45,25.42,25.43,23700.0,21.6481,21.6736,21.6481,21.6566,23700.0
2010-05-24 11:10:00,25.43,25.46,25.41,25.41,16200.0,21.6566,21.6821,21.6395,21.6395,16200.0
2010-05-24 11:15:00,25.4,25.45,25.38,25.45,50700.0,21.631,21.6736,21.614,21.6736,50700.0
2010-05-24 11:20:00,25.44,25.48,25.43,25.48,63000.0,21.6651,21.6992,21.6566,21.6992,63000.0
2010-05-24 11:25:00,25.49,25.49,25.43,25.45,41400.0,21.7077,21.7077,21.6566,21.6736,41400.0
2010-05-24 11:30:00,25.45,25.46,25.44,25.45,23100.0,21.6736,21.6821,21.6651,21.6736,23100.0
2010-05-24 11:35:00,25.47,25.51,25.47,25.5,9900.0,21.6906,21.7247,21.6906,21.7162,9900.0
2010-05-24 11:40:00,25.5,25.52,25.47,25.52,15900.0,21.7162,21.7332,21.6906,21.7332,15900.0
2010-05-24 11:45:00,25.53,25.55,25.51,25.55,14700.0,21.7417,21.7588,21.7247,21.7588,14700.0
2010-05-24 11:50:00,25.55,25.57,25.54,25.55,31500.0,21.7588,21.7758,21.7503,21.7588,31500.0
2010-05-24 11:55:00,25.54,25.58,25.52,25.55,14400.0,21.7503,21.7843,21.7332,21.7588,14400.0
2010-05-24 12:00:00,25.54,25.57,25.54,25.57,16200.0,21.7503,21.7758,21.7503,21.7758,16200.0
2010-05-24 12:05:00,25.57,25.6,25.57,25.6,20400.0,21.7758,21.8014,21.7758,21.8014,20400.0
2010-05-24 12:10:00,25.6,25.62,25.6,25.61,15300.0,21.8014,21.8184,21.8014,21.8099,15300.0
2010-05-24 12:15:00,25.61,25.62,25.58,25.6,52500.0,21.8099,21.8184,21.7843,21.8014,52500.0
2010-05-24 12:20:00,25.6,25.63,25.6,25.63,42300.0,21.8014,21.8269,21.8014,21.8269,42300.0
2010-05-24 12:25:00,25.62,25.64,25.61,25.64,18600.0,21.8184,21.8354,21.8099,21.8354,18600.0
2010-05-24 12:30:00,25.65,25.68,25.64,25.65,36600.0,21.8439,21.8695,21.8354,21.8439,36600.0
2010-05-24 12:35:00,25.64,25.66,25.61,25.64,30900.0,21.8354,21.8524,21.8099,21.8354,30900.0
2010-05-24 12:40:00,25.64,25.65,25.62,25.62,33300.0,21.8354,21.8439,21.8184,21.8184,33300.0
2010-05-24 12:45:00,25.62,25.64,25.62,25.63,20700.0,21.8184,21.8354,21.8184,21.8269,20700.0
2010-05-24 12:50:00,25.63,25.68,25.63,25.66,22500.0,21.8269,21.8695,21.8269,21.8524,22500.0
2010-05-24 12:55:00,25.66,25.66,25.63,25.64,15000.0,21.8524,21.8524,21.8269,21.8354,15000.0
2010-05-24 13:00:00,25.64,25.66,25.63,25.63,22200.0,21.8354,21.8524,21.8269,21.8269,22200.0
2010-05-24 13:05:00,25.63,25.64,25.62,25.63,39000.0,21.8269,21.8354,21.8184,21.8269,39000.0
2010-05-24 13:10:00,25.63,25.64,25.62,25.63,27900.0,21.8269,21.8354,21.8184,21.8269,27900.0
2010-05-24 13:15:00,25.63,25.63,25.62,25.63,40500.0,21.8269,21.8269,21.8184,21.8269,40500.0
2010-05-24 13:20:00,25.64,25.65,25.63,25.64,16500.0,21.8354,21.8439,21.8269,21.8354,16500.0
2010-05-24 13:25:00,25.64,25.67,25.64,25.65,37200.0,21.8354,21.861,21.8354,21.8439,37200.0
2010-05-24 13:30:00,25.65,25.67,25.61,25.61,59100.0,21.8439,21.861,21.8099,21.8099,59100.0
2010-05-24 13:35:00,25.62,25.62,25.6,25.61,144600.0,21.8184,21.8184,21.8014,21.8099,144600.0
2010-05-24 13:40:00,25.62,25.65,25.61,25.64,41100.0,21.8184,21.8439,21.8099,21.8354,41100.0
2010-05-24 13:45:00,25.63,25.64,25.54,25.55,66000.0,21.8269,21.8354,21.7503,21.7588,66000.0
2010-05-24 13:50:00,25.54,25.56,25.53,25.55,16500.0,21.7503,21.7673,21.7417,21.7588,16500.0
2010-05-24 13:55:00,25.56,25.59,25.55,25.57,20100.0,21.7673,21.7928,21.7588,21.7758,20100.0
2010-05-24 14:00:00,25.57,25.58,25.54,25.56,32100.0,21.7758,21.7843,21.7503,21.7673,32100.0
2010-05-24 14:05:00,25.55,25.58,25.55,25.58,17700.0,21.7588,21.7843,21.7588,21.7843,17700.0
2010-05-24 14:10:00,25.58,25.62,25.58,25.61,53400.0,21.7843,21.8184,21.7843,21.8099,53400.0
2010-05-24 14:15:00,25.61,25.61,25.57,25.59,33000.0,21.8099,21.8099,21.7758,21.7928,33000.0
2010-05-24 14:20:00,25.59,25.62,25.55,25.62,70200.0,21.7928,21.8184,21.7588,21.8184,70200.0
2010-05-24 14:25:00,25.62,25.63,25.56,25.58,108600.0,21.8184,21.8269,21.7673,21.7843,108600.0
2010-05-24 14:30:00,25.58,25.61,25.55,25.6,31200.0,21.7843,21.8099,21.7588,21.8014,31200.0
2010-05-24 14:35:00,25.61,25.61,25.55,25.56,28500.0,21.8099,21.8099,21.7588,21.7673,28500.0
2010-05-24 14:40:00,25.56,25.57,25.55,25.55,23400.0,21.7673,21.7758,21.7588,21.7588,23400.0
2010-05-24 14:45:00,25.56,25.56,25.54,25.55,74400.0,21.7673,21.7673,21.7503,21.7588,74400.0
2010-05-24 14:50:00,25.55,25.59,25.55,25.59,36000.0,21.7588,21.7928,21.7588,21.7928,36000.0
2010-05-24 14:55:00,25.59,25.6,25.55,25.56,32400.0,21.7928,21.8014,21.7588,21.7673,32400.0
2010-05-24 15:00:00,25.55,25.56,25.54,25.54,100800.0,21.7588,21.7673,21.7503,21.7503,100800.0
2010-05-24 15:05:00,25.55,25.56,25.54,25.54,121200.0,21.7588,21.7673,21.7503,21.7503,121200.0
2010-05-24 15:10:00,25.54,25.55,25.52,25.53,192000.0,21.7503,21.7588,21.7332,21.7417,192000.0
2010-05-24 15:15:00,25.54,25.54,25.49,25.5,393600.0,21.7503,21.7503,21.7077,21.7162,393600.0
2010-05-24 15:20:00,25.5,25.52,25.49,25.51,192000.0,21.7162,21.7332,21.7077,21.7247,192000.0
2010-05-24 15:25:00,25.51,25.52,25.49,25.51,99900.0,21.7247,21.7332,21.7077,21.7247,99900.0
2010-05-24 15:30:00,25.51,25.57,25.51,25.55,101100.0,21.7247,21.7758,21.7247,21.7588,101100.0
2010-05-24 15:35:00,25.55,25.55,25.51,25.53,324900.0,21.7588,21.7588,21.7247,21.7417,324900.0
2010-05-24 15:40:00,25.53,25.53,25.49,25.49,177900.0,21.7417,21.7417,21.7077,21.7077,177900.0
2010-05-24 15:45:00,25.49,25.5,25.4,25.41,220800.0,21.7077,21.7162,21.631,21.6395,220800.0
2010-05-24 15:50:00,25.41,25.42,25.31,25.31,187200.0,21.6395,21.6481,21.5544,21.5544,187200.0
2010-05-24 15:55:00,25.31,25.33,25.28,25.3,208500.0,21.5544,21.5714,21.5288,21.5459,208500.0
2010-05-25 09:30:00,24.87,25.29,24.72,24.78,95400.0,21.1797,21.5373,21.0519,21.103,95400.0
2010-05-25 09:35:00,24.74,24.78,24.69,24.69,55800.0,21.069,21.103,21.0264,21.0264,55800.0
2010-05-25 09:40:00,24.69,24.7,24.6,24.63,150000.0,21.0264,21.0349,20.9497,20.9753,150000.0
2010-05-25 09:45:00,24.62,24.84,24.61,24.84,54600.0,20.9668,21.1541,20.9583,21.1541,54600.0
2010-05-25 09:50:00,24.84,24.89,24.82,24.86,86100.0,21.1541,21.1967,21.1371,21.1712,86100.0
2010-05-25 09:55:00,24.84,24.89,24.82,24.83,31800.0,21.1541,21.1967,21.1371,21.1456,31800.0
2010-05-25 10:00:00,24.85,25.04,24.85,25.03,45300.0,21.1626,21.3244,21.1626,21.3159,45300.0
2010-05-25 10:05:00,25.03,25.04,24.92,24.94,46200.0,21.3159,21.3244,21.2223,21.2393,46200.0
2010-05-25 10:10:00,24.93,24.94,24.88,24.92,37200.0,21.2308,21.2393,21.1882,21.2223,37200.0
2010-05-25 10:15:00,24.94,25.01,24.9,24.93,39300.0,21.2393,21.2989,21.2052,21.2308,39300.0
2010-05-25 10:20:00,24.93,24.97,24.86,24.93,46200.0,21.2308,21.2648,21.1712,21.2308,46200.0
2010-05-25 10:25:00,24.93,24.93,24.84,24.85,34500.0,21.2308,21.2308,21.1541,21.1626,34500.0
2010-05-25 10:30:00,24.84,24.89,24.83,24.85,45300.0,21.1541,21.1967,21.1456,21.1626,45300.0
2010-05-25 10:35:00,24.85,24.88,24.77,24.77,101100.0,21.1626,21.1882,21.0945,21.0945,101100.0
2010-05-25 10:40:00,24.77,24.84,24.76,24.78,32400.0,21.0945,21.1541,21.086,21.103,32400.0
2010-05-25 10:45:00,24.79,24.83,24.78,24.8,17400.0,21.1115,21.1456,21.103,21.1201,17400.0
2010-05-25 10:50:00,24.83,24.84,24.77,24.79,17700.0,21.1456,21.1541,21.0945,21.1115,17700.0
2010-05-25 10:55:00,24.81,24.87,24.81,24.85,7500.0,21.1286,21.1797,21.1286,21.1626,7500.0
2010-05-25 11:00:00,24.84,24.89,24.84,24.88,24600.0,21.1541,21.1967,21.1541,21.1882,24600.0
2010-05-25 11:05:00,24.88,24.99,24.88,24.94,35400.0,21.1882,21.2819,21.1882,21.2393,35400.0
2010-05-25 11:10:00,24.95,24.95,24.88,24.94,76200.0,21.2478,21.2478,21.1882,21.2393,76200.0
2010-05-25 11:15:00,24.94,24.98,24.94,24.97,88800.0,21.2393,21.2733,21.2393,21.2648,88800.0
2010-05-25 11:20:00,24.97,24.99,24.96,24.99,44100.0,21.2648,21.2819,21.2563,21.2819,44100.0
2010-05-25 11:25:00,24.99,25.04,24.99,25.0,45600.0,21.2819,21.3244,21.2819,21.2904,45600.0
2010-05-25 11:30:00,25.0,25.01,24.96,24.96,27600.0,21.2904,21.2989,21.2563,21.2563,27600.0
2010-05-25 11:35:00,24.97,24.98,24.96,24.96,49200.0,21.2648,21.2733,21.2563,21.2563,49200.0
2010-05-25 11:40:00,24.98,25.01,24.98,24.99,30600.0,21.2733,21.2989,21.2733,21.2819,30600.0
2010-05-25 11:45:00,25.0,25.02,24.98,24.99,55500.0,21.2904,21.3074,21.2733,21.2819,55500.0
2010-05-25 11:50:00,25.0,25.02,24.99,25.02,16200.0,21.2904,21.3074,21.2819,21.3074,16200.0
2010-05-25 11:55:00,25.02,25.08,25.01,25.07,22500.0,21.3074,21.3585,21.2989,21.35,22500.0
2010-05-25 12:00:00,25.07,25.13,25.07,25.13,32100.0,21.35,21.4011,21.35,21.4011,32100.0
2010-05-25 12:05:00,25.11,25.12,25.04,25.04,23400.0,21.3841,21.3926,21.3244,21.3244,23400.0
2010-05-25 12:10:00,25.04,25.08,25.03,25.08,63000.0,21.3244,21.3585,21.3159,21.3585,63000.0
2010-05-25 12:15:00,25.08,25.08,25.02,25.02,61500.0,21.3585,21.3585,21.3074,21.3074,61500.0
2010-05-25 12:20:00,25.02,25.02,25.0,25.0,38700.0,21.3074,21.3074,21.2904,21.2904,38700.0
2010-05-25 12:25:00,25.0,25.03,24.98,24.99,45600.0,21.2904,21.3159,21.2733,21.2819,45600.0
2010-05-25 12:30:00,24.99,24.99,24.92,24.93,71700.0,21.2819,21.2819,21.2223,21.2308,71700.0
2010-05-25 12:35:00,24.93,24.93,24.9,24.92,115200.0,21.2308,21.2308,21.2052,21.2223,115200.0
2010-05-25 12:40:00,24.92,24.92,24.84,24.85,41700.0,21.2223,21.2223,21.1541,21.1626,41700.0
2010-05-25 12:45:00,24.85,24.88,24.85,24.88,56400.0,21.1626,21.1882,21.1626,21.1882,56400.0
2010-05-25 12:50:00,24.87,24.89,24.85,24.86,44700.0,21.1797,21.1967,21.1626,21.1712,44700.0
2010-05-25 12:55:00,24.87,24.88,24.84,24.86,65400.0,21.1797,21.1882,21.1541,21.1712,65400.0
2010-05-25 13:00:00,24.85,24.89,24.84,24.89,129600.0,21.1626,21.1967,21.1541,21.1967,129600.0
2010-05-25 13:05:00,24.89,24.89,24.83,24.85,80400.0,21.1967,21.1967,21.1456,21.1626,80400.0
2010-05-25 13:10:00,24.85,24.88,24.84,24.87,20700.0,21.1626,21.1882,21.1541,21.1797,20700.0
2010-05-25 13:15:00,24.87,24.88,24.84,24.87,15000.0,21.1797,21.1882,21.1541,21.1797,15000.0
2010-05-25 13:20:00,24.89,24.91,24.86,24.88,29400.0,21.1967,21.2137,21.1712,21.1882,29400.0
2010-05-25 13:25:00,24.88,24.92,24.88,24.89,10800.0,21.1882,21.2223,21.1882,21.1967,10800.0
2010-05-25 13:30:00,24.9,24.9,24.83,24.87,61200.0,21.2052,21.2052,21.1456,21.1797,61200.0
2010-05-25 13:35:00,24.87,24.9,24.84,24.84,21600.0,21.1797,21.2052,21.1541,21.1541,21600.0
2010-05-25 13:40:00,24.84,24.86,24.83,24.84,53100.0,21.1541,21.1712,21.1456,21.1541,53100.0
2010-05-25 13:45:00,24.84,24.87,24.84,24.86,27300.0,21.1541,21.1797,21.1541,21.1712,27300.0
2010-05-25 13:50:00,24.86,24.89,24.85,24.87,38400.0,21.1712,21.1967,21.1626,21.1797,38400.0
2010-05-25 13:55:00,24.87,24.88,24.84,24.86,44700.0,21.1797,21.1882,21.1541,21.1712,44700.0
2010-05-25 14:00:00,24.85,24.88,24.82,24.88,58200.0,21.1626,21.1882,21.1371,21.1882,58200.0
2010-05-25 14:05:00,24.89,24.93,24.87,24.88,42000.0,21.1967,21.2308,21.1797,21.1882,42000.0
2010-05-25 14:10:00,24.89,24.95,24.88,24.94,27300.0,21.1967,21.2478,21.1882,21.2393,27300.0
2010-05-25 14:15:00,24.94,24.96,24.91,24.95,33600.0,21.2393,21.2563,21.2137,21.2478,33600.0
2010-05-25 14:20:00,24.96,24.96,24.9,24.92,59700.0,21.2563,21.2563,21.2052,21.2223,59700.0
2010-05-25 14:25:00,24.92,24.95,24.91,24.92,74400.0,21.2223,21.2478,21.2137,21.2223,74400.0
2010-05-25 14:30:00,24.92,24.93,24.88,24.88,93600.0,21.2223,21.2308,21.1882,21.1882,93600.0
2010-05-25 14:35:00,24.88,24.95,24.88,24.91,42900.0,21.1882,21.2478,21.1882,21.2137,42900.0
2010-05-25 14:40:00,24.91,25.0,24.89,24.98,24600.0,21.2137,21.2904,21.1967,21.2733,24600.0
2010-05-25 14:45:00,24.98,25.06,24.96,25.06,38700.0,21.2733,21.3415,21.2563,21.3415,38700.0
2010-05-25 14:50:00,25.05,25.06,25.0,25.04,48600.0,21.333,21.3415,21.2904,21.3244,48600.0
2010-05-25 14:55:00,25.04,25.05,25.0,25.02,86100.0,21.3244,21.333,21.2904,21.3074,86100.0
2010-05-25 15:00:00,25.02,25.07,25.0,25.04,69300.0,21.3074,21.35,21.2904,21.3244,69300.0
2010-05-25 15:05:00,25.04,25.1,25.04,25.09,69300.0,21.3244,21.3755,21.3244,21.367,69300.0
2010-05-25 15:10:00,25.08,25.1,25.0,25.01,57900.0,21.3585,21.3755,21.2904,21.2989,57900.0
2010-05-25 15:15:00,25.01,25.03,25.0,25.02,33300.0,21.2989,21.3159,21.2904,21.3074,33300.0
2010-05-25 15:20:00,25.03,25.15,25.03,25.14,83100.0,21.3159,21.4181,21.3159,21.4096,83100.0
2010-05-25 15:25:00,25.14,25.15,25.11,25.14,60000.0,21.4096,21.4181,21.3841,21.4096,60000.0
2010-05-25 15:30:00,25.15,25.19,25.13,25.17,107700.0,21.4181,21.4522,21.4011,21.4352,107700.0
2010-05-25 15:35:00,25.17,25.19,25.1,25.12,130800.0,21.4352,21.4522,21.3755,21.3926,130800.0
2010-05-25 15:40:00,25.11,25.2,25.11,25.16,101400.0,21.3841,21.4607,21.3841,21.4266,101400.0
2010-05-25 15:45:00,25.16,25.18,25.13,25.17,147000.0,21.4266,21.4437,21.4011,21.4352,147000.0
2010-05-25 15:50:00,25.17,25.17,25.1,25.17,204000.0,21.4352,21.4352,21.3755,21.4352,204000.0
2010-05-25 15:55:00,25.16,25.19,25.13,25.18,353700.0,21.4266,21.4522,21.4011,21.4437,353700.0
2010-05-26 09:30:00,25.47,25.62,25.3,25.61,339000.0,21.6906,21.8184,21.5459,21.8099,339000.0
2010-05-26 09:35:00,25.59,25.59,25.51,25.54,225000.0,21.7928,21.7928,21.7247,21.7503,225000.0
2010-05-26 09:40:00,25.55,25.59,25.54,25.55,98700.0,21.7588,21.7928,21.7503,21.7588,98700.0
2010-05-26 09:45:00,25.56,25.59,25.54,25.58,78900.0,21.7673,21.7928,21.7503,21.7843,78900.0
2010-05-26 09:50:00,25.58,25.64,25.57,25.59,213300.0,21.7843,21.8354,21.7758,21.7928,213300.0
2010-05-26 09:55:00,25.59,25.6,25.55,25.59,100800.0,21.7928,21.8014,21.7588,21.7928,100800.0
2010-05-26 10:00:00,25.62,25.64,25.59,25.59,183900.0,21.8184,21.8354,21.7928,21.7928,183900.0
2010-05-26 10:05:00,25.59,25.6,25.55,25.56,134400.0,21.7928,21.8014,21.7588,21.7673,134400.0
2010-05-26 10:10:00,25.56,25.56,25.53,25.54,126000.0,21.7673,21.7673,21.7417,21.7503,126000.0
2010-05-26 10:15:00,25.54,25.55,25.5,25.51,141000.0,21.7503,21.7588,21.7162,21.7247,141000.0
2010-05-26 10:20:00,25.5,25.51,25.46,25.49,239400.0,21.7162,21.7247,21.6821,21.7077,239400.0
2010-05-26 10:25:00,25.49,25.49,25.44,25.46,118500.0,21.7077,21.7077,21.6651,21.6821,118500.0
2010-05-26 10:30:00,25.46,25.48,25.43,25.44,126000.0,21.6821,21.6992,21.6566,21.6651,126000.0
2010-05-26 10:35:00,25.45,25.46,25.44,25.44,105600.0,21.6736,21.6821,21.6651,21.6651,105600.0
2010-05-26 10:40:00,25.44,25.44,25.4,25.42,82500.0,21.6651,21.6651,21.631,21.6481,82500.0
2010-05-26 10:45:00,25.42,25.42,25.4,25.41,49500.0,21.6481,21.6481,21.631,21.6395,49500.0
2010-05-26 10:50:00,25.41,25.43,25.4,25.41,49800.0,21.6395,21.6566,21.631,21.6395,49800.0
2010-05-26 10:55:00,25.41,25.41,25.37,25.37,56400.0,21.6395,21.6395,21.6055,21.6055,56400.0
2010-05-26 11:00:00,25.37,25.39,25.36,25.37,81900.0,21.6055,21.6225,21.597,21.6055,81900.0
2010-05-26 11:05:00,25.37,25.4,25.36,25.4,114900.0,21.6055,21.631,21.597,21.631,114900.0
2010-05-26 11:10:00,25.4,25.42,25.39,25.42,70800.0,21.631,21.6481,21.6225,21.6481,70800.0
2010-05-26 11:15:00,25.42,25.42,25.4,25.42,51600.0,21.6481,21.6481,21.631,21.6481,51600.0
2010-05-26 11:20:00,25.42,25.43,25.35,25.36,63900.0,21.6481,21.6566,21.5884,21.597,63900.0
2010-05-26 11:25:00,25.36,25.37,25.3,25.3,80700.0,21.597,21.6055,21.5459,21.5459,80700.0
2010-05-26 11:30:00,25.3,25.33,25.29,25.33,72000.0,21.5459,21.5714,21.5373,21.5714,72000.0
2010-05-26 11:35:00,25.32,25.36,25.32,25.35,67800.0,21.5629,21.597,21.5629,21.5884,67800.0
2010-05-26 11:40:00,25.34,25.36,25.29,25.29,74100.0,21.5799,21.597,21.5373,21.5373,74100.0
2010-05-26 11:45:00,25.29,25.31,25.22,25.26,49200.0,21.5373,21.5544,21.4777,21.5118,49200.0
2010-05-26 11:50:00,25.27,25.32,25.25,25.31,53700.0,21.5203,21.5629,21.5033,21.5544,53700.0
2010-05-26 11:55:00,25.32,25.36,25.32,25.36,28200.0,21.5629,21.597,21.5629,21.597,28200.0
2010-05-26 12:00:00,25.35,25.36,25.33,25.36,26400.0,21.5884,21.597,21.5714,21.597,26400.0
2010-05-26 12:05:00,25.37,25.4,25.34,25.36,31500.0,21.6055,21.631,21.5799,21.597,31500.0
2010-05-26 12:10:00,25.36,25.37,25.33,25.33,15900.0,21.597,21.6055,21.5714,21.5714,15900.0
2010-05-26 12:15:00,25.33,25.35,25.33,25.34,30600.0,21.5714,21.5884,21.5714,21.5799,30600.0
2010-05-26 12:20:00,25.34,25.35,25.33,25.33,35700.0,21.5799,21.5884,21.5714,21.5714,35700.0
2010-05-26 12:25:00,25.33,25.33,25.26,25.26,34500.0,21.5714,21.5714,21.5118,21.5118,34500.0
2010-05-26 12:30:00,25.27,25.28,25.26,25.26,20700.0,21.5203,21.5288,21.5118,21.5118,20700.0
2010-05-26 12:35:00,25.26,25.28,25.26,25.27,21000.0,21.5118,21.5288,21.5118,21.5203,21000.0
2010-05-26 12:40:00,25.27,25.27,25.23,25.27,85800.0,21.5203,21.5203,21.4863,21.5203,85800.0
2010-05-26 12:45:00,25.27,25.33,25.27,25.27,45900.0,21.5203,21.5714,21.5203,21.5203,45900.0
2010-05-26 12:50:00,25.27,25.32,25.25,25.31,66000.0,21.5203,21.5629,21.5033,21.5544,66000.0
2010-05-26 12:55:00,25.32,25.32,25.29,25.3,21600.0,21.5629,21.5629,21.5373,21.5459,21600.0
2010-05-26 13:00:00,25.31,25.31,25.3,25.31,26400.0,21.5544,21.5544,21.5459,21.5544,26400.0
2010-05-26 13:05:00,25.31,25.32,25.28,25.31,51900.0,21.5544,21.5629,21.5288,21.5544,51900.0
2010-05-26 13:10:00,25.31,25.31,25.27,25.28,41700.0,21.5544,21.5544,21.5203,21.5288,41700.0
2010-05-26 13:15:00,25.28,25.3,25.27,25.27,43200.0,21.5288,21.5459,21.5203,21.5203,43200.0
2010-05-26 13:20:00,25.27,25.31,25.27,25.28,72000.0,21.5203,21.5544,21.5203,21.5288,72000.0
2010-05-26 13:25:00,25.28,25.29,25.28,25.29,39600.0,21.5288,21.5373,21.5288,21.5373,39600.0
2010-05-26 13:30:00,25.29,25.3,25.28,25.3,46200.0,21.5373,21.5459,21.5288,21.5459,46200.0
2010-05-26 13:35:00,25.3,25.33,25.29,25.33,69600.0,21.5459,21.5714,21.5373,21.5714,69600.0
2010-05-26 13:40:00,25.33,25.37,25.33,25.36,65100.0,21.5714,21.6055,21.5714,21.597,65100.0
2010-05-26 13:45:00,25.37,25.38,25.35,25.37,73200.0,21.6055,21.614,21.5884,21.6055,73200.0
2010-05-26 13:50:00,25.36,25.37,25.34,25.35,24300.0,21.597,21.6055,21.5799,21.5884,24300.0
2010-05-26 13:55:00,25.35,25.36,25.31,25.31,45600.0,21.5884,21.597,21.5544,21.5544,45600.0
2010-05-26 14:00:00,25.32,25.33,25.3,25.3,46500.0,21.5629,21.5714,21.5459,21.5459,46500.0
2010-05-26 14:05:00,25.3,25.33,25.3,25.32,22800.0,21.5459,21.5714,21.5459,21.5629,22800.0
2010-05-26 14:10:00,25.32,25.32,25.27,25.27,23100.0,21.5629,21.5629,21.5203,21.5203,23100.0
2010-05-26 14:15:00,25.27,25.31,25.27,25.31,23700.0,21.5203,21.5544,21.5203,21.5544,23700.0
2010-05-26 14:20:00,25.31,25.32,25.26,25.29,81600.0,21.5544,21.5629,21.5118,21.5373,81600.0
2010-05-26 14:25:00,25.29,25.3,25.26,25.28,37500.0,21.5373,21.5459,21.5118,21.5288,37500.0
2010-05-26 14:30:00,25.29,25.3,25.19,25.23,52500.0,21.5373,21.5459,21.4522,21.4863,52500.0
2010-05-26 14:35:00,25.24,25.25,25.19,25.25,78000.0,21.4948,21.5033,21.4522,21.5033,78000.0
2010-05-26 14:40:00,25.25,25.26,25.19,25.22,78300.0,21.5033,21.5118,21.4522,21.4777,78300.0
2010-05-26 14:45:00,25.21,25.22,25.13,25.19,65400.0,21.4692,21.4777,21.4011,21.4522,65400.0
2010-05-26 14:50:00,25.18,25.18,25.14,25.15,45900.0,21.4437,21.4437,21.4096,21.4181,45900.0
2010-05-26 14:55:00,25.15,25.19,25.14,25.19,56400.0,21.4181,21.4522,21.4096,21.4522,56400.0
2010-05-26 15:00:00,25.19,25.27,25.19,25.21,66900.0,21.4522,21.5203,21.4522,21.4692,66900.0
2010-05-26 15:05:00,25.2,25.22,25.18,25.18,62400.0,21.4607,21.4777,21.4437,21.4437,62400.0
2010-05-26 15:10:00,25.18,25.23,25.18,25.23,69600.0,21.4437,21.4863,21.4437,21.4863,69600.0
2010-05-26 15:15:00,25.23,25.23,25.16,25.18,74400.0,21.4863,21.4863,21.4266,21.4437,74400.0
2010-05-26 15:20:00,25.18,25.19,25.11,25.12,69900.0,21.4437,21.4522,21.3841,21.3926,69900.0
2010-05-26 15:25:00,25.11,25.12,24.98,25.03,186000.0,21.3841,21.3926,21.2733,21.3159,186000.0
2010-05-26 15:30:00,25.03,25.07,24.97,24.97,208200.0,21.3159,21.35,21.2648,21.2648,208200.0
2010-05-26 15:35:00,24.97,25.02,24.93,25.0,178800.0,21.2648,21.3074,21.2308,21.2904,178800.0
2010-05-26 15:40:00,25.0,25.08,25.0,25.08,140400.0,21.2904,21.3585,21.2904,21.3585,140400.0
2010-05-26 15:45:00,25.08,25.1,25.03,25.06,267900.0,21.3585,21.3755,21.3159,21.3415,267900.0
2010-05-26 15:50:00,25.06,25.1,25.04,25.07,221400.0,21.3415,21.3755,21.3244,21.35,221400.0
2010-05-26 15:55:00,25.07,25.1,24.99,25.02,450900.0,21.35,21.3755,21.2819,21.3074,450900.0
2010-05-27 09:30:00,25.42,25.5,25.35,25.35,31200.0,21.6481,21.7162,21.5884,21.5884,31200.0
2010-05-27 09:35:00,25.39,25.42,25.24,25.27,66600.0,21.6225,21.6481,21.4948,21.5203,66600.0
2010-05-27 09:40:00,25.27,25.32,25.23,25.26,39000.0,21.5203,21.5629,21.4863,21.5118,39000.0
2010-05-27 09:45:00,25.27,25.33,25.26,25.28,45600.0,21.5203,21.5714,21.5118,21.5288,45600.0
2010-05-27 09:50:00,25.28,25.28,25.19,25.21,112200.0,21.5288,21.5288,21.4522,21.4692,112200.0
2010-05-27 09:55:00,25.21,25.21,25.16,25.19,90900.0,21.4692,21.4692,21.4266,21.4522,90900.0
2010-05-27 10:00:00,25.19,25.26,25.15,25.25,96000.0,21.4522,21.5118,21.4181,21.5033,96000.0
2010-05-27 10:05:00,25.26,25.33,25.26,25.31,57600.0,21.5118,21.5714,21.5118,21.5544,57600.0
2010-05-27 10:10:00,25.31,25.36,25.31,25.36,36300.0,21.5544,21.597,21.5544,21.597,36300.0
2010-05-27 10:15:00,25.35,25.39,25.33,25.34,75600.0,21.5884,21.6225,21.5714,21.5799,75600.0
2010-05-27 10:20:00,25.34,25.39,25.33,25.39,40200.0,21.5799,21.6225,21.5714,21.6225,40200.0
2010-05-27 10:25:00,25.39,25.46,25.39,25.46,29400.0,21.6225,21.6821,21.6225,21.6821,29400.0
2010-05-27 10:30:00,25.45,25.52,25.45,25.5,258600.0,21.6736,21.7332,21.6736,21.7162,258600.0
2010-05-27 10:35:00,25.5,25.51,25.45,25.46,77400.0,21.7162,21.7247,21.6736,21.6821,77400.0
2010-05-27 10:40:00,25.46,25.47,25.45,25.47,26700.0,21.6821,21.6906,21.6736,21.6906,26700.0
2010-05-27 10:45:00,25.46,25.46,25.4,25.42,24900.0,21.6821,21.6821,21.631,21.6481,24900.0
2010-05-27 10:50:00,25.43,25.44,25.42,25.44,49200.0,21.6566,21.6651,21.6481,21.6651,49200.0
2010-05-27 10:55:00,25.45,25.45,25.42,25.43,24000.0,21.6736,21.6736,21.6481,21.6566,24000.0
2010-05-27 11:00:00,25.43,25.48,25.42,25.48,29700.0,21.6566,21.6992,21.6481,21.6992,29700.0
2010-05-27 11:05:00,25.48,25.5,25.46,25.46,21300.0,21.6992,21.7162,21.6821,21.6821,21300.0
2010-05-27 11:10:00,25.46,25.48,25.43,25.44,25800.0,21.6821,21.6992,21.6566,21.6651,25800.0
2010-05-27 11:15:00,25.45,25.46,25.38,25.41,59400.0,21.6736,21.6821,21.614,21.6395,59400.0
2010-05-27 11:20:00,25.41,25.45,25.4,25.44,17700.0,21.6395,21.6736,21.631,21.6651,17700.0
2010-05-27 11:25:00,25.44,25.5,25.43,25.49,32100.0,21.6651,21.7162,21.6566,21.7077,32100.0
2010-05-27 11:30:00,25.49,25.49,25.41,25.43,39000.0,21.7077,21.7077,21.6395,21.6566,39000.0
2010-05-27 11:35:00,25.43,25.44,25.37,25.38,16800.0,21.6566,21.6651,21.6055,21.614,16800.0
2010-05-27 11:40:00,25.37,25.37,25.32,25.34,52200.0,21.6055,21.6055,21.5629,21.5799,52200.0
2010-05-27 11:45:00,25.34,25.36,25.34,25.35,29400.0,21.5799,21.597,21.5799,21.5884,29400.0
2010-05-27 11:50:00,25.35,25.38,25.35,25.35,47700.0,21.5884,21.614,21.5884,21.5884,47700.0
2010-05-27 11:55:00,25.35,25.38,25.34,25.38,39600.0,21.5884,21.614,21.5799,21.614,39600.0
2010-05-27 12:00:00,25.38,25.42,25.38,25.42,48300.0,21.614,21.6481,21.614,21.6481,48300.0
2010-05-27 12:05:00,25.42,25.47,25.42,25.47,26700.0,21.6481,21.6906,21.6481,21.6906,26700.0
2010-05-27 12:10:00,25.47,25.5,25.47,25.49,22500.0,21.6906,21.7162,21.6906,21.7077,22500.0
2010-05-27 12:15:00,25.5,25.5,25.47,25.48,27300.0,21.7162,21.7162,21.6906,21.6992,27300.0
2010-05-27 12:20:00,25.48,25.48,25.44,25.45,19500.0,21.6992,21.6992,21.6651,21.6736,19500.0
2010-05-27 12:25:00,25.45,25.49,25.44,25.44,29700.0,21.6736,21.7077,21.6651,21.6651,29700.0
2010-05-27 12:30:00,25.44,25.45,25.4,25.4,30600.0,21.6651,21.6736,21.631,21.631,30600.0
2010-05-27 12:35:00,25.4,25.43,25.4,25.42,15900.0,21.631,21.6566,21.631,21.6481,15900.0
2010-05-27 12:40:00,25.43,25.43,25.38,25.4,16500.0,21.6566,21.6566,21.614,21.631,16500.0
2010-05-27 12:45:00,25.4,25.42,25.4,25.41,14700.0,21.631,21.6481,21.631,21.6395,14700.0
2010-05-27 12:50:00,25.41,25.41,25.39,25.39,28800.0,21.6395,21.6395,21.6225,21.6225,28800.0
2010-05-27 12:55:00,25.39,25.42,25.39,25.41,29700.0,21.6225,21.6481,21.6225,21.6395,29700.0
2010-05-27 13:00:00,25.4,25.41,25.35,25.36,87300.0,21.631,21.6395,21.5884,21.597,87300.0
2010-05-27 13:05:00,25.35,25.36,25.33,25.35,49200.0,21.5884,21.597,21.5714,21.5884,49200.0
2010-05-27 13:10:00,25.35,25.37,25.34,25.37,17400.0,21.5884,21.6055,21.5799,21.6055,17400.0
2010-05-27 13:15:00,25.39,25.42,25.39,25.41,21300.0,21.6225,21.6481,21.6225,21.6395,21300.0
2010-05-27 13:20:00,25.42,25.45,25.42,25.44,16200.0,21.6481,21.6736,21.6481,21.6651,16200.0
2010-05-27 13:25:00,25.44,25.47,25.44,25.46,12900.0,21.6651,21.6906,21.6651,21.6821,12900.0
2010-05-27 13:30:00,25.46,25.46,25.44,25.45,15300.0,21.6821,21.6821,21.6651,21.6736,15300.0
2010-05-27 13:35:00,25.46,25.47,25.44,25.45,52800.0,21.6821,21.6906,21.6651,21.6736,52800.0
2010-05-27 13:40:00,25.45,25.46,25.43,25.45,50100.0,21.6736,21.6821,21.6566,21.6736,50100.0
2010-05-27 13:45:00,25.45,25.46,25.43,25.45,156000.0,21.6736,21.6821,21.6566,21.6736,156000.0
2010-05-27 13:50:00,25.45,25.45,25.43,25.44,65700.0,21.6736,21.6736,21.6566,21.6651,65700.0
2010-05-27 13:55:00,25.43,25.46,25.43,25.45,45900.0,21.6566,21.6821,21.6566,21.6736,45900.0
2010-05-27 14:00:00,25.45,25.47,25.45,25.45,21900.0,21.6736,21.6906,21.6736,21.6736,21900.0
2010-05-27 14:05:00,25.46,25.53,25.46,25.52,69300.0,21.6821,21.7417,21.6821,21.7332,69300.0
2010-05-27 14:10:00,25.52,25.57,25.52,25.57,43800.0,21.7332,21.7758,21.7332,21.7758,43800.0
2010-05-27 14:15:00,25.56,25.58,25.55,25.57,21300.0,21.7673,21.7843,21.7588,21.7758,21300.0
2010-05-27 14:20:00,25.58,25.62,25.57,25.6,66300.0,21.7843,21.8184,21.7758,21.8014,66300.0
2010-05-27 14:25:00,25.6,25.61,25.58,25.6,42900.0,21.8014,21.8099,21.7843,21.8014,42900.0
2010-05-27 14:30:00,25.6,25.6,25.56,25.57,52500.0,21.8014,21.8014,21.7673,21.7758,52500.0
2010-05-27 14:35:00,25.58,25.6,25.58,25.59,64200.0,21.7843,21.8014,21.7843,21.7928,64200.0
2010-05-27 14:40:00,25.59,25.59,25.56,25.56,29700.0,21.7928,21.7928,21.7673,21.7673,29700.0
2010-05-27 14:45:00,25.56,25.57,25.54,25.57,21600.0,21.7673,21.7758,21.7503,21.7758,21600.0
2010-05-27 14:50:00,25.57,25.57,25.52,25.52,27900.0,21.7758,21.7758,21.7332,21.7332,27900.0
2010-05-27 14:55:00,25.52,25.56,25.52,25.53,38100.0,21.7332,21.7673,21.7332,21.7417,38100.0
2010-05-27 15:00:00,25.52,25.55,25.52,25.53,51000.0,21.7332,21.7588,21.7332,21.7417,51000.0
2010-05-27 15:05:00,25.54,25.54,25.52,25.53,41700.0,21.7503,21.7503,21.7332,21.7417,41700.0
2010-05-27 15:10:00,25.53,25.55,25.52,25.55,60000.0,21.7417,21.7588,21.7332,21.7588,60000.0
2010-05-27 15:15:00,25.55,25.56,25.51,25.52,60600.0,21.7588,21.7673,21.7247,21.7332,60600.0
2010-05-27 15:20:00,25.52,25.52,25.48,25.48,60900.0,21.7332,21.7332,21.6992,21.6992,60900.0
2010-05-27 15:25:00,25.48,25.52,25.47,25.51,67800.0,21.6992,21.7332,21.6906,21.7247,67800.0
2010-05-27 15:30:00,25.52,25.55,25.51,25.53,62700.0,21.7332,21.7588,21.7247,21.7417,62700.0
2010-05-27 15:35:00,25.53,25.56,25.51,25.53,59700.0,21.7417,21.7673,21.7247,21.7417,59700.0
2010-05-27 15:40:00,25.53,25.58,25.52,25.58,81000.0,21.7417,21.7843,21.7332,21.7843,81000.0
2010-05-27 15:45:00,25.58,25.58,25.54,25.56,91800.0,21.7843,21.7843,21.7503,21.7673,91800.0
2010-05-27 15:50:00,25.57,25.62,25.56,25.61,113400.0,21.7758,21.8184,21.7673,21.8099,113400.0
2010-05-27 15:55:00,25.61,25.71,25.6,25.69,301200.0,21.8099,21.895,21.8014,21.878,301200.0
2010-05-28 09:30:00,25.66,25.66,25.54,25.59,66600.0,21.8524,21.8524,21.7503,21.7928,66600.0
2010-05-28 09:35:00,25.57,25.6,25.49,25.57,49500.0,21.7758,21.8014,21.7077,21.7758,49500.0
2010-05-28 09:40:00,25.58,25.64,25.57,25.6,45600.0,21.7843,21.8354,21.7758,21.8014,45600.0
2010-05-28 09:45:00,25.6,25.61,25.56,25.6,34800.0,21.8014,21.8099,21.7673,21.8014,34800.0
2010-05-28 09:50:00,25.61,25.61,25.5,25.53,26700.0,21.8099,21.8099,21.7162,21.7417,26700.0
2010-05-28 09:55:00,25.53,25.56,25.5,25.54,57300.0,21.7417,21.7673,21.7162,21.7503,57300.0
2010-05-28 10:00:00,25.56,25.59,25.55,25.56,56700.0,21.7673,21.7928,21.7588,21.7673,56700.0
2010-05-28 10:05:00,25.56,25.65,25.55,25.61,66300.0,21.7673,21.8439,21.7588,21.8099,66300.0
2010-05-28 10:10:00,25.61,25.64,25.59,25.61,63600.0,21.8099,21.8354,21.7928,21.8099,63600.0
2010-05-28 10:15:00,25.61,25.63,25.55,25.58,102000.0,21.8099,21.8269,21.7588,21.7843,102000.0
2010-05-28 10:20:00,25.58,25.58,25.48,25.48,45300.0,21.7843,21.7843,21.6992,21.6992,45300.0
2010-05-28 10:25:00,25.48,25.51,25.48,25.48,36600.0,21.6992,21.7247,21.6992,21.6992,36600.0
2010-05-28 10:30:00,25.48,25.55,25.47,25.55,19800.0,21.6992,21.7588,21.6906,21.7588,19800.0
2010-05-28 10:35:00,25.55,25.57,25.53,25.54,30600.0,21.7588,21.7758,21.7417,21.7503,30600.0
2010-05-28 10:40:00,25.54,25.54,25.51,25.51,19800.0,21.7503,21.7503,21.7247,21.7247,19800.0
2010-05-28 10:45:00,25.51,25.52,25.44,25.44,28500.0,21.7247,21.7332,21.6651,21.6651,28500.0
2010-05-28 10:50:00,25.44,25.47,25.37,25.37,72600.0,21.6651,21.6906,21.6055,21.6055,72600.0
2010-05-28 10:55:00,25.37,25.4,25.33,25.36,69900.0,21.6055,21.631,21.5714,21.597,69900.0
2010-05-28 11:00:00,25.36,25.43,25.36,25.43,24000.0,21.597,21.6566,21.597,21.6566,24000.0
2010-05-28 11:05:00,25.42,25.42,25.39,25.42,24000.0,21.6481,21.6481,21.6225,21.6481,24000.0
2010-05-28 11:10:00,25.42,25.43,25.37,25.38,18900.0,21.6481,21.6566,21.6055,21.614,18900.0
2010-05-28 11:15:00,25.38,25.39,25.33,25.34,71100.0,21.614,21.6225,21.5714,21.5799,71100.0
2010-05-28 11:20:00,25.35,25.36,25.34,25.34,33300.0,21.5884,21.597,21.5799,21.5799,33300.0
2010-05-28 11:25:00,25.35,25.38,25.35,25.37,10200.0,21.5884,21.614,21.5884,21.6055,10200.0
2010-05-28 11:30:00,25.38,25.4,25.37,25.4,58500.0,21.614,21.631,21.6055,21.631,58500.0
2010-05-28 11:35:00,25.4,25.45,25.4,25.44,16200.0,21.631,21.6736,21.631,21.6651,16200.0
2010-05-28 11:40:00,25.44,25.52,25.44,25.52,17100.0,21.6651,21.7332,21.6651,21.7332,17100.0
2010-05-28 11:45:00,25.52,25.53,25.48,25.53,63900.0,21.7332,21.7417,21.6992,21.7417,63900.0
2010-05-28 11:50:00,25.53,25.53,25.51,25.52,16800.0,21.7417,21.7417,21.7247,21.7332,16800.0
2010-05-28 11:55:00,25.52,25.55,25.5,25.54,19200.0,21.7332,21.7588,21.7162,21.7503,19200.0
2010-05-28 12:00:00,25.55,25.57,25.51,25.53,31800.0,21.7588,21.7758,21.7247,21.7417,31800.0
2010-05-28 12:05:00,25.53,25.56,25.52,25.56,18600.0,21.7417,21.7673,21.7332,21.7673,18600.0
2010-05-28 12:10:00,25.56,25.57,25.55,25.56,32400.0,21.7673,21.7758,21.7588,21.7673,32400.0
2010-05-28 12:15:00,25.55,25.57,25.54,25.55,54300.0,21.7588,21.7758,21.7503,21.7588,54300.0
2010-05-28 12:20:00,25.56,25.57,25.55,25.55,52200.0,21.7673,21.7758,21.7588,21.7588,52200.0
2010-05-28 12:25:00,25.56,25.57,25.55,25.57,30900.0,21.7673,21.7758,21.7588,21.7758,30900.0
2010-05-28 12:30:00,25.57,25.58,25.56,25.58,34500.0,21.7758,21.7843,21.7673,21.7843,34500.0
2010-05-28 12:35:00,25.57,25.57,25.39,25.4,58200.0,21.7758,21.7758,21.6225,21.631,58200.0
2010-05-28 12:40:00,25.39,25.44,25.36,25.42,83700.0,21.6225,21.6651,21.597,21.6481,83700.0
2010-05-28 12:45:00,25.42,25.45,25.37,25.44,58500.0,21.6481,21.6736,21.6055,21.6651,58500.0
2010-05-28 12:50:00,25.45,25.48,25.43,25.48,31200.0,21.6736,21.6992,21.6566,21.6992,31200.0
2010-05-28 12:55:00,25.47,25.5,25.46,25.48,23100.0,21.6906,21.7162,21.6821,21.6992,23100.0
2010-05-28 13:00:00,25.48,25.55,25.48,25.53,32100.0,21.6992,21.7588,21.6992,21.7417,32100.0
2010-05-28 13:05:00,25.53,25.53,25.43,25.45,27900.0,21.7417,21.7417,21.6566,21.6736,27900.0
2010-05-28 13:10:00,25.44,25.47,25.43,25.46,20400.0,21.6651,21.6906,21.6566,21.6821,20400.0
2010-05-28 13:15:00,25.45,25.47,25.43,25.45,112500.0,21.6736,21.6906,21.6566,21.6736,112500.0
2010-05-28 13:20:00,25.45,25.45,25.43,25.45,11400.0,21.6736,21.6736,21.6566,21.6736,11400.0
2010-05-28 13:25:00,25.45,25.46,25.44,25.44,23100.0,21.6736,21.6821,21.6651,21.6651,23100.0
2010-05-28 13:30:00,25.45,25.45,25.42,25.43,24300.0,21.6736,21.6736,21.6481,21.6566,24300.0
2010-05-28 13:35:00,25.43,25.46,25.41,25.46,11400.0,21.6566,21.6821,21.6395,21.6821,11400.0
2010-05-28 13:40:00,25.45,25.46,25.44,25.45,4200.0,21.6736,21.6821,21.6651,21.6736,4200.0
2010-05-28 13:45:00,25.44,25.44,25.41,25.42,30000.0,21.6651,21.6651,21.6395,21.6481,30000.0
2010-05-28 13:50:00,25.43,25.47,25.42,25.47,13800.0,21.6566,21.6906,21.6481,21.6906,13800.0
2010-05-28 13:55:00,25.46,25.46,25.41,25.42,21600.0,21.6821,21.6821,21.6395,21.6481,21600.0
2010-05-28 14:00:00,25.43,25.43,25.4,25.4,59700.0,21.6566,21.6566,21.631,21.631,59700.0
2010-05-28 14:05:00,25.4,25.44,25.39,25.43,35700.0,21.631,21.6651,21.6225,21.6566,35700.0
2010-05-28 14:10:00,25.43,25.45,25.4,25.44,18300.0,21.6566,21.6736,21.631,21.6651,18300.0
2010-05-28 14:15:00,25.42,25.44,25.41,25.43,6300.0,21.6481,21.6651,21.6395,21.6566,6300.0
2010-05-28 14:20:00,25.45,25.45,25.42,25.43,18900.0,21.6736,21.6736,21.6481,21.6566,18900.0
2010-05-28 14:25:00,25.42,25.49,25.42,25.48,12600.0,21.6481,21.7077,21.6481,21.6992,12600.0
2010-05-28 14:30:00,25.47,25.48,25.45,25.48,12900.0,21.6906,21.6992,21.6736,21.6992,12900.0
2010-05-28 14:35:00,25.5,25.52,25.46,25.52,14100.0,21.7162,21.7332,21.6821,21.7332,14100.0
2010-05-28 14:40:00,25.52,25.54,25.51,25.54,6600.0,21.7332,21.7503,21.7247,21.7503,6600.0
2010-05-28 14:45:00,25.55,25.63,25.55,25.6,42900.0,21.7588,21.8269,21.7588,21.8014,42900.0
2010-05-28 14:50:00,25.59,25.64,25.59,25.62,28800.0,21.7928,21.8354,21.7928,21.8184,28800.0
2010-05-28 14:55:00,25.61,25.62,25.57,25.58,23700.0,21.8099,21.8184,21.7758,21.7843,23700.0
2010-05-28 15:00:00,25.57,25.58,25.53,25.55,30900.0,21.7758,21.7843,21.7417,21.7588,30900.0
2010-05-28 15:05:00,25.55,25.58,25.54,25.54,23700.0,21.7588,21.7843,21.7503,21.7503,23700.0
2010-05-28 15:10:00,25.55,25.6,25.55,25.6,105600.0,21.7588,21.8014,21.7588,21.8014,105600.0
2010-05-28 15:15:00,25.6,25.65,25.59,25.64,59700.0,21.8014,21.8439,21.7928,21.8354,59700.0
2010-05-28 15:20:00,25.64,25.67,25.64,25.66,57000.0,21.8354,21.861,21.8354,21.8524,57000.0
2010-05-28 15:25:00,25.67,25.71,25.65,25.69,77400.0,21.861,21.895,21.8439,21.878,77400.0
2010-05-28 15:30:00,25.69,25.72,25.68,25.7,76200.0,21.878,21.9035,21.8695,21.8865,76200.0
2010-05-28 15:35:00,25.7,25.72,25.69,25.7,118200.0,21.8865,21.9035,21.878,21.8865,118200.0
2010-05-28 15:40:00,25.7,25.75,25.69,25.74,102300.0,21.8865,21.9291,21.878,21.9206,102300.0
2010-05-28 15:45:00,25.74,25.75,25.58,25.67,139500.0,21.9206,21.9291,21.7843,21.861,139500.0
2010-05-28 15:50:00,25.68,25.68,25.62,25.66,142200.0,21.8695,21.8695,21.8184,21.8524,142200.0
2010-05-28 15:55:00,25.66,25.66,25.53,25.54,357300.0,21.8524,21.8524,21.7417,21.7503,357300.0
2010-06-01 09:30:00,25.34,25.48,25.34,25.38,50100.0,21.5799,21.6992,21.5799,21.614,50100.0
2010-06-01 09:35:00,25.42,25.45,25.38,25.43,27600.0,21.6481,21.6736,21.614,21.6566,27600.0
2010-06-01 09:40:00,25.45,25.45,25.41,25.44,27600.0,21.6736,21.6736,21.6395,21.6651,27600.0
2010-06-01 09:45:00,25.44,25.54,25.42,25.52,63300.0,21.6651,21.7503,21.6481,21.7332,63300.0
2010-06-01 09:50:00,25.52,25.57,25.52,25.56,23100.0,21.7332,21.7758,21.7332,21.7673,23100.0
2010-06-01 09:55:00,25.56,25.58,25.54,25.54,20100.0,21.7673,21.7843,21.7503,21.7503,20100.0
2010-06-01 10:00:00,25.54,25.73,25.54,25.73,64500.0,21.7503,21.9121,21.7503,21.9121,64500.0
2010-06-01 10:05:00,25.72,25.81,25.72,25.79,96300.0,21.9035,21.9802,21.9035,21.9632,96300.0
2010-06-01 10:10:00,25.78,25.83,25.77,25.83,106500.0,21.9546,21.9972,21.9461,21.9972,106500.0
2010-06-01 10:15:00,25.83,25.91,25.82,25.91,69600.0,21.9972,22.0654,21.9887,22.0654,69600.0
2010-06-01 10:20:00,25.91,25.99,25.9,25.99,112800.0,22.0654,22.1335,22.0568,22.1335,112800.0
2010-06-01 10:25:00,25.98,26.04,25.98,26.03,118200.0,22.125,22.1761,22.125,22.1675,118200.0
2010-06-01 10:30:00,26.03,26.07,26.03,26.05,68400.0,22.1675,22.2016,22.1675,22.1846,68400.0
2010-06-01 10:35:00,26.06,26.08,26.05,26.06,38100.0,22.1931,22.2101,22.1846,22.1931,38100.0
2010-06-01 10:40:00,26.05,26.07,25.99,26.0,52200.0,22.1846,22.2016,22.1335,22.142,52200.0
2010-06-01 10:45:00,26.0,26.02,25.95,26.01,54300.0,22.142,22.159,22.0994,22.1505,54300.0
2010-06-01 10:50:00,26.01,26.02,25.98,25.98,22800.0,22.1505,22.159,22.125,22.125,22800.0
2010-06-01 10:55:00,25.98,26.02,25.98,26.0,45000.0,22.125,22.159,22.125,22.142,45000.0
2010-06-01 11:00:00,26.0,26.0,25.94,25.95,56700.0,22.142,22.142,22.0909,22.0994,56700.0
2010-06-01 11:05:00,25.94,25.94,25.91,25.92,24900.0,22.0909,22.0909,22.0654,22.0739,24900.0
2010-06-01 11:10:00,25.92,25.95,25.9,25.92,32100.0,22.0739,22.0994,22.0568,22.0739,32100.0
2010-06-01 11:15:00,25.92,25.92,25.85,25.85,68100.0,22.0739,22.0739,22.0143,22.0143,68100.0
2010-06-01 11:20:00,25.85,25.86,25.79,25.81,33900.0,22.0143,22.0228,21.9632,21.9802,33900.0
2010-06-01 11:25:00,25.81,25.83,25.8,25.82,26400.0,21.9802,21.9972,21.9717,21.9887,26400.0
2010-06-01 11:30:00,25.82,25.83,25.78,25.78,45000.0,21.9887,21.9972,21.9546,21.9546,45000.0
2010-06-01 11:35:00,25.78,25.8,25.76,25.8,53700.0,21.9546,21.9717,21.9376,21.9717,53700.0
2010-06-01 11:40:00,25.79,25.79,25.72,25.73,26400.0,21.9632,21.9632,21.9035,21.9121,26400.0
2010-06-01 11:45:00,25.72,25.72,25.67,25.7,51900.0,21.9035,21.9035,21.861,21.8865,51900.0
2010-06-01 11:50:00,25.7,25.71,25.68,25.7,37800.0,21.8865,21.895,21.8695,21.8865,37800.0
2010-06-01 11:55:00,25.7,25.72,25.64,25.64,32100.0,21.8865,21.9035,21.8354,21.8354,32100.0
2010-06-01 12:00:00,25.64,25.71,25.64,25.69,25200.0,21.8354,21.895,21.8354,21.878,25200.0
2010-06-01 12:05:00,25.68,25.7,25.67,25.67,25500.0,21.8695,21.8865,21.861,21.861,25500.0
2010-06-01 12:10:00,25.66,25.71,25.66,25.67,32100.0,21.8524,21.895,21.8524,21.861,32100.0
2010-06-01 12:15:00,25.67,25.71,25.67,25.69,28200.0,21.861,21.895,21.861,21.878,28200.0
2010-06-01 12:20:00,25.69,25.72,25.69,25.71,16500.0,21.878,21.9035,21.878,21.895,16500.0
2010-06-01 12:25:00,25.72,25.74,25.71,25.71,26700.0,21.9035,21.9206,21.895,21.895,26700.0
2010-06-01 12:30:00,25.72,25.75,25.71,25.75,36300.0,21.9035,21.9291,21.895,21.9291,36300.0
2010-06-01 12:35:00,25.75,25.76,25.71,25.72,30300.0,21.9291,21.9376,21.895,21.9035,30300.0
2010-06-01 12:40:00,25.73,25.75,25.71,25.71,38100.0,21.9121,21.9291,21.895,21.895,38100.0
2010-06-01 12:45:00,25.72,25.75,25.71,25.74,20700.0,21.9035,21.9291,21.895,21.9206,20700.0
2010-06-01 12:50:00,25.75,25.76,25.74,25.74,9300.0,21.9291,21.9376,21.9206,21.9206,9300.0
2010-06-01 12:55:00,25.74,25.75,25.72,25.72,19200.0,21.9206,21.9291,21.9035,21.9035,19200.0
2010-06-01 13:00:00,25.72,25.76,25.72,25.75,17400.0,21.9035,21.9376,21.9035,21.9291,17400.0
2010-06-01 13:05:00,25.75,25.77,25.73,25.74,31200.0,21.9291,21.9461,21.9121,21.9206,31200.0
2010-06-01 13:10:00,25.75,25.82,25.74,25.79,31800.0,21.9291,21.9887,21.9206,21.9632,31800.0
2010-06-01 13:15:00,25.8,25.87,25.8,25.86,25800.0,21.9717,22.0313,21.9717,22.0228,25800.0
2010-06-01 13:20:00,25.86,25.89,25.85,25.88,20400.0,22.0228,22.0483,22.0143,22.0398,20400.0
2010-06-01 13:25:00,25.87,25.91,25.87,25.89,21600.0,22.0313,22.0654,22.0313,22.0483,21600.0
2010-06-01 13:30:00,25.89,25.92,25.89,25.91,26400.0,22.0483,22.0739,22.0483,22.0654,26400.0
2010-06-01 13:35:00,25.91,25.93,25.9,25.92,30300.0,22.0654,22.0824,22.0568,22.0739,30300.0
2010-06-01 13:40:00,25.92,25.93,25.9,25.9,18600.0,22.0739,22.0824,22.0568,22.0568,18600.0
2010-06-01 13:45:00,25.91,25.92,25.89,25.91,32700.0,22.0654,22.0739,22.0483,22.0654,32700.0
2010-06-01 13:50:00,25.9,25.9,25.86,25.89,24300.0,22.0568,22.0568,22.0228,22.0483,24300.0
2010-06-01 13:55:00,25.88,25.88,25.84,25.84,24000.0,22.0398,22.0398,22.0057,22.0057,24000.0
2010-06-01 14:00:00,25.83,25.83,25.73,25.74,76800.0,21.9972,21.9972,21.9121,21.9206,76800.0
2010-06-01 14:05:00,25.75,25.79,25.69,25.72,26100.0,21.9291,21.9632,21.878,21.9035,26100.0
2010-06-01 14:10:00,25.72,25.77,25.72,25.77,43800.0,21.9035,21.9461,21.9035,21.9461,43800.0
2010-06-01 14:15:00,25.78,25.78,25.69,25.74,28800.0,21.9546,21.9546,21.878,21.9206,28800.0
2010-06-01 14:20:00,25.74,25.79,25.71,25.76,45300.0,21.9206,21.9632,21.895,21.9376,45300.0
2010-06-01 14:25:00,25.77,25.78,25.75,25.75,21300.0,21.9461,21.9546,21.9291,21.9291,21300.0
2010-06-01 14:30:00,25.76,25.82,25.76,25.8,27000.0,21.9376,21.9887,21.9376,21.9717,27000.0
2010-06-01 14:35:00,25.81,25.82,25.79,25.79,20100.0,21.9802,21.9887,21.9632,21.9632,20100.0
2010-06-01 14:40:00,25.79,25.84,25.78,25.8,30300.0,21.9632,22.0057,21.9546,21.9717,30300.0
2010-06-01 14:45:00,25.8,25.86,25.79,25.82,25200.0,21.9717,22.0228,21.9632,21.9887,25200.0
2010-06-01 14:50:00,25.82,25.83,25.74,25.75,25500.0,21.9887,21.9972,21.9206,21.9291,25500.0
2010-06-01 14:55:00,25.74,25.78,25.7,25.77,49500.0,21.9206,21.9546,21.8865,21.9461,49500.0
2010-06-01 15:00:00,25.78,25.8,25.73,25.76,28200.0,21.9546,21.9717,21.9121,21.9376,28200.0
2010-06-01 15:05:00,25.77,25.77,25.72,25.73,39000.0,21.9461,21.9461,21.9035,21.9121,39000.0
2010-06-01 15:10:00,25.73,25.74,25.67,25.71,65100.0,21.9121,21.9206,21.861,21.895,65100.0
2010-06-01 15:15:00,25.71,25.74,25.65,25.66,49200.0,21.895,21.9206,21.8439,21.8524,49200.0
2010-06-01 15:20:00,25.65,25.69,25.57,25.6,79500.0,21.8439,21.878,21.7758,21.8014,79500.0
2010-06-01 15:25:00,25.6,25.64,25.55,25.64,96300.0,21.8014,21.8354,21.7588,21.8354,96300.0
2010-06-01 15:30:00,25.64,25.72,25.62,25.71,91800.0,21.8354,21.9035,21.8184,21.895,91800.0
2010-06-01 15:35:00,25.7,25.72,25.66,25.69,148200.0,21.8865,21.9035,21.8524,21.878,148200.0
2010-06-01 15:40:00,25.68,25.69,25.63,25.63,101400.0,21.8695,21.878,21.8269,21.8269,101400.0
2010-06-01 15:45:00,25.63,25.64,25.55,25.56,140400.0,21.8269,21.8354,21.7588,21.7673,140400.0
2010-06-01 15:50:00,25.56,25.56,25.49,25.51,163500.0,21.7673,21.7673,21.7077,21.7247,163500.0
2010-06-01 15:55:00,25.51,25.54,25.45,25.46,272400.0,21.7247,21.7503,21.6736,21.6821,272400.0
2010-06-02 09:30:00,25.52,25.67,25.49,25.52,84000.0,21.7332,21.861,21.7077,21.7332,84000.0
2010-06-02 09:35:00,25.52,25.62,25.52,25.58,22800.0,21.7332,21.8184,21.7332,21.7843,22800.0
2010-06-02 09:40:00,25.56,25.56,25.48,25.49,31200.0,21.7673,21.7673,21.6992,21.7077,31200.0
2010-06-02 09:45:00,25.47,25.47,25.41,25.46,22500.0,21.6906,21.6906,21.6395,21.6821,22500.0
2010-06-02 09:50:00,25.45,25.45,25.37,25.39,22500.0,21.6736,21.6736,21.6055,21.6225,22500.0
2010-06-02 09:55:00,25.41,25.48,25.39,25.44,33000.0,21.6395,21.6992,21.6225,21.6651,33000.0
2010-06-02 10:00:00,25.45,25.5,25.4,25.5,42900.0,21.6736,21.7162,21.631,21.7162,42900.0
2010-06-02 10:05:00,25.51,25.51,25.42,25.44,35400.0,21.7247,21.7247,21.6481,21.6651,35400.0
2010-06-02 10:10:00,25.46,25.54,25.45,25.46,37500.0,21.6821,21.7503,21.6736,21.6821,37500.0
2010-06-02 10:15:00,25.47,25.55,25.46,25.54,32700.0,21.6906,21.7588,21.6821,21.7503,32700.0
2010-06-02 10:20:00,25.53,25.57,25.48,25.48,29700.0,21.7417,21.7758,21.6992,21.6992,29700.0
2010-06-02 10:25:00,25.49,25.53,25.46,25.46,43500.0,21.7077,21.7417,21.6821,21.6821,43500.0
2010-06-02 10:30:00,25.49,25.5,25.41,25.44,102900.0,21.7077,21.7162,21.6395,21.6651,102900.0
2010-06-02 10:35:00,25.44,25.48,25.43,25.43,95700.0,21.6651,21.6992,21.6566,21.6566,95700.0
2010-06-02 10:40:00,25.43,25.47,25.43,25.44,32400.0,21.6566,21.6906,21.6566,21.6651,32400.0
2010-06-02 10:45:00,25.44,25.45,25.39,25.42,17400.0,21.6651,21.6736,21.6225,21.6481,17400.0
2010-06-02 10:50:00,25.42,25.43,25.38,25.41,21600.0,21.6481,21.6566,21.614,21.6395,21600.0
2010-06-02 10:55:00,25.42,25.44,25.41,25.43,64800.0,21.6481,21.6651,21.6395,21.6566,64800.0
2010-06-02 11:00:00,25.42,25.47,25.42,25.47,64500.0,21.6481,21.6906,21.6481,21.6906,64500.0
2010-06-02 11:05:00,25.48,25.56,25.48,25.53,29400.0,21.6992,21.7673,21.6992,21.7417,29400.0
2010-06-02 11:10:00,25.54,25.57,25.53,25.53,33300.0,21.7503,21.7758,21.7417,21.7417,33300.0
2010-06-02 11:15:00,25.54,25.55,25.49,25.5,23700.0,21.7503,21.7588,21.7077,21.7162,23700.0
2010-06-02 11:20:00,25.5,25.53,25.48,25.49,42600.0,21.7162,21.7417,21.6992,21.7077,42600.0
2010-06-02 11:25:00,25.5,25.58,25.5,25.56,60600.0,21.7162,21.7843,21.7162,21.7673,60600.0
2010-06-02 11:30:00,25.56,25.56,25.49,25.51,70800.0,21.7673,21.7673,21.7077,21.7247,70800.0
2010-06-02 11:35:00,25.5,25.55,25.5,25.51,45900.0,21.7162,21.7588,21.7162,21.7247,45900.0
2010-06-02 11:40:00,25.52,25.6,25.52,25.59,25800.0,21.7332,21.8014,21.7332,21.7928,25800.0
2010-06-02 11:45:00,25.59,25.6,25.57,25.6,28200.0,21.7928,21.8014,21.7758,21.8014,28200.0
2010-06-02 11:50:00,25.59,25.71,25.59,25.7,110400.0,21.7928,21.895,21.7928,21.8865,110400.0
2010-06-02 11:55:00,25.7,25.75,25.69,25.74,43200.0,21.8865,21.9291,21.878,21.9206,43200.0
2010-06-02 12:00:00,25.74,25.75,25.69,25.69,63000.0,21.9206,21.9291,21.878,21.878,63000.0
2010-06-02 12:05:00,25.7,25.72,25.67,25.71,49800.0,21.8865,21.9035,21.861,21.895,49800.0
2010-06-02 12:10:00,25.7,25.73,25.7,25.72,56700.0,21.8865,21.9121,21.8865,21.9035,56700.0
2010-06-02 12:15:00,25.72,25.73,25.67,25.67,72600.0,21.9035,21.9121,21.861,21.861,72600.0
2010-06-02 12:20:00,25.66,25.68,25.63,25.63,33600.0,21.8524,21.8695,21.8269,21.8269,33600.0
2010-06-02 12:25:00,25.63,25.68,25.62,25.66,33900.0,21.8269,21.8695,21.8184,21.8524,33900.0
2010-06-02 12:30:00,25.66,25.72,25.64,25.72,32400.0,21.8524,21.9035,21.8354,21.9035,32400.0
2010-06-02 12:35:00,25.71,25.74,25.7,25.7,34500.0,21.895,21.9206,21.8865,21.8865,34500.0
2010-06-02 12:40:00,25.69,25.7,25.68,25.7,24600.0,21.878,21.8865,21.8695,21.8865,24600.0
2010-06-02 12:45:00,25.7,25.77,25.7,25.76,29700.0,21.8865,21.9461,21.8865,21.9376,29700.0
2010-06-02 12:50:00,25.77,25.8,25.75,25.8,66300.0,21.9461,21.9717,21.9291,21.9717,66300.0
2010-06-02 12:55:00,25.79,25.83,25.77,25.79,84300.0,21.9632,21.9972,21.9461,21.9632,84300.0
2010-06-02 13:00:00,25.8,25.81,25.77,25.78,20400.0,21.9717,21.9802,21.9461,21.9546,20400.0
2010-06-02 13:05:00,25.77,25.78,25.72,25.73,54300.0,21.9461,21.9546,21.9035,21.9121,54300.0
2010-06-02 13:10:00,25.74,25.75,25.67,25.69,89100.0,21.9206,21.9291,21.861,21.878,89100.0
2010-06-02 13:15:00,25.7,25.74,25.7,25.72,49500.0,21.8865,21.9206,21.8865,21.9035,49500.0
2010-06-02 13:20:00,25.71,25.76,25.7,25.72,19500.0,21.895,21.9376,21.8865,21.9035,19500.0
2010-06-02 13:25:00,25.71,25.72,25.69,25.69,42000.0,21.895,21.9035,21.878,21.878,42000.0
2010-06-02 13:30:00,25.69,25.7,25.67,25.68,40800.0,21.878,21.8865,21.861,21.8695,40800.0
2010-06-02 13:35:00,25.67,25.68,25.65,25.65,25800.0,21.861,21.8695,21.8439,21.8439,25800.0
2010-06-02 13:40:00,25.66,25.67,25.65,25.67,14100.0,21.8524,21.861,21.8439,21.861,14100.0
2010-06-02 13:45:00,25.67,25.68,25.64,25.64,38700.0,21.861,21.8695,21.8354,21.8354,38700.0
2010-06-02 13:50:00,25.65,25.65,25.62,25.62,24000.0,21.8439,21.8439,21.8184,21.8184,24000.0
2010-06-02 13:55:00,25.62,25.62,25.6,25.62,10500.0,21.8184,21.8184,21.8014,21.8184,10500.0
2010-06-02 14:00:00,25.62,25.62,25.6,25.61,19800.0,21.8184,21.8184,21.8014,21.8099,19800.0
2010-06-02 14:05:00,25.62,25.62,25.6,25.62,12300.0,21.8184,21.8184,21.8014,21.8184,12300.0
2010-06-02 14:10:00,25.61,25.63,25.6,25.61,36900.0,21.8099,21.8269,21.8014,21.8099,36900.0
2010-06-02 14:15:00,25.6,25.61,25.57,25.57,27300.0,21.8014,21.8099,21.7758,21.7758,27300.0
2010-06-02 14:20:00,25.57,25.61,25.57,25.59,22200.0,21.7758,21.8099,21.7758,21.7928,22200.0
2010-06-02 14:25:00,25.6,25.63,25.6,25.61,15000.0,21.8014,21.8269,21.8014,21.8099,15000.0
2010-06-02 14:30:00,25.61,25.63,25.61,25.61,32100.0,21.8099,21.8269,21.8099,21.8099,32100.0
2010-06-02 14:35:00,25.61,25.63,25.61,25.62,17100.0,21.8099,21.8269,21.8099,21.8184,17100.0
2010-06-02 14:40:00,25.62,25.69,25.62,25.68,75300.0,21.8184,21.878,21.8184,21.8695,75300.0
2010-06-02 14:45:00,25.68,25.7,25.65,25.67,52500.0,21.8695,21.8865,21.8439,21.861,52500.0
2010-06-02 14:50:00,25.67,25.7,25.66,25.67,57900.0,21.861,21.8865,21.8524,21.861,57900.0
2010-06-02 14:55:00,25.67,25.69,25.67,25.68,45900.0,21.861,21.878,21.861,21.8695,45900.0
2010-06-02 15:00:00,25.68,25.69,25.64,25.67,58800.0,21.8695,21.878,21.8354,21.861,58800.0
2010-06-02 15:05:00,25.66,25.69,25.66,25.68,101100.0,21.8524,21.878,21.8524,21.8695,101100.0
2010-06-02 15:10:00,25.68,25.69,25.67,25.69,39900.0,21.8695,21.878,21.861,21.878,39900.0
2010-06-02 15:15:00,25.7,25.7,25.66,25.68,21000.0,21.8865,21.8865,21.8524,21.8695,21000.0
2010-06-02 15:20:00,25.68,25.69,25.66,25.68,24900.0,21.8695,21.878,21.8524,21.8695,24900.0
2010-06-02 15:25:00,25.69,25.7,25.66,25.69,53400.0,21.878,21.8865,21.8524,21.878,53400.0
2010-06-02 15:30:00,25.7,25.72,25.67,25.68,205500.0,21.8865,21.9035,21.861,21.8695,205500.0
2010-06-02 15:35:00,25.68,25.71,25.67,25.7,72900.0,21.8695,21.895,21.861,21.8865,72900.0
2010-06-02 15:40:00,25.7,25.71,25.68,25.7,78000.0,21.8865,21.895,21.8695,21.8865,78000.0
2010-06-02 15:45:00,25.69,25.71,25.67,25.7,133500.0,21.878,21.895,21.861,21.8865,133500.0
2010-06-02 15:50:00,25.7,25.71,25.69,25.71,311700.0,21.8865,21.895,21.878,21.895,311700.0
2010-06-02 15:55:00,25.71,25.77,25.71,25.75,488700.0,21.895,21.9461,21.895,21.9291,488700.0
2010-06-03 09:30:00,25.79,25.9,25.79,25.87,20400.0,21.9632,22.0568,21.9632,22.0313,20400.0
2010-06-03 09:35:00,25.88,25.88,25.62,25.66,18900.0,22.0398,22.0398,21.8184,21.8524,18900.0
2010-06-03 09:40:00,25.66,25.69,25.61,25.67,24000.0,21.8524,21.878,21.8099,21.861,24000.0
2010-06-03 09:45:00,25.67,25.75,25.67,25.75,16200.0,21.861,21.9291,21.861,21.9291,16200.0
2010-06-03 09:50:00,25.76,25.86,25.75,25.84,30600.0,21.9376,22.0228,21.9291,22.0057,30600.0
2010-06-03 09:55:00,25.83,25.86,25.78,25.78,13800.0,21.9972,22.0228,21.9546,21.9546,13800.0
2010-06-03 10:00:00,25.78,25.79,25.74,25.79,50100.0,21.9546,21.9632,21.9206,21.9632,50100.0
2010-06-03 10:05:00,25.78,25.87,25.78,25.87,20100.0,21.9546,22.0313,21.9546,22.0313,20100.0
2010-06-03 10:10:00,25.88,25.93,25.88,25.88,21600.0,22.0398,22.0824,22.0398,22.0398,21600.0
2010-06-03 10:15:00,25.89,25.89,25.78,25.78,15000.0,22.0483,22.0483,21.9546,21.9546,15000.0
2010-06-03 10:20:00,25.78,25.81,25.76,25.77,16500.0,21.9546,21.9802,21.9376,21.9461,16500.0
2010-06-03 10:25:00,25.76,25.78,25.74,25.75,16800.0,21.9376,21.9546,21.9206,21.9291,16800.0
2010-06-03 10:30:00,25.74,25.77,25.71,25.76,8400.0,21.9206,21.9461,21.895,21.9376,8400.0
2010-06-03 10:35:00,25.76,25.77,25.67,25.7,16500.0,21.9376,21.9461,21.861,21.8865,16500.0
2010-06-03 10:40:00,25.72,25.72,25.68,25.69,22200.0,21.9035,21.9035,21.8695,21.878,22200.0
2010-06-03 10:45:00,25.69,25.7,25.67,25.68,17100.0,21.878,21.8865,21.861,21.8695,17100.0
2010-06-03 10:50:00,25.7,25.72,25.68,25.71,28500.0,21.8865,21.9035,21.8695,21.895,28500.0
2010-06-03 10:55:00,25.72,25.78,25.72,25.76,9600.0,21.9035,21.9546,21.9035,21.9376,9600.0
2010-06-03 11:00:00,25.78,25.8,25.76,25.79,15600.0,21.9546,21.9717,21.9376,21.9632,15600.0
2010-06-03 11:05:00,25.81,25.82,25.76,25.77,16800.0,21.9802,21.9887,21.9376,21.9461,16800.0
2010-06-03 11:10:00,25.78,25.79,25.75,25.76,19200.0,21.9546,21.9632,21.9291,21.9376,19200.0
2010-06-03 11:15:00,25.76,25.76,25.72,25.72,10200.0,21.9376,21.9376,21.9035,21.9035,10200.0
2010-06-03 11:20:00,25.72,25.74,25.69,25.73,16800.0,21.9035,21.9206,21.878,21.9121,16800.0
2010-06-03 11:25:00,25.73,25.73,25.69,25.69,16200.0,21.9121,21.9121,21.878,21.878,16200.0
2010-06-03 11:30:00,25.68,25.69,25.67,25.68,38100.0,21.8695,21.878,21.861,21.8695,38100.0
2010-06-03 11:35:00,25.68,25.68,25.67,25.67,42600.0,21.8695,21.8695,21.861,21.861,42600.0
2010-06-03 11:40:00,25.67,25.68,25.63,25.65,16200.0,21.861,21.8695,21.8269,21.8439,16200.0
2010-06-03 11:45:00,25.64,25.67,25.64,25.67,18600.0,21.8354,21.861,21.8354,21.861,18600.0
2010-06-03 11:50:00,25.67,25.67,25.61,25.64,23700.0,21.861,21.861,21.8099,21.8354,23700.0
2010-06-03 11:55:00,25.65,25.65,25.62,25.65,8400.0,21.8439,21.8439,21.8184,21.8439,8400.0
2010-06-03 12:00:00,25.66,25.66,25.63,25.63,50700.0,21.8524,21.8524,21.8269,21.8269,50700.0
2010-06-03 12:05:00,25.63,25.63,25.56,25.58,51000.0,21.8269,21.8269,21.7673,21.7843,51000.0
2010-06-03 12:10:00,25.58,25.6,25.56,25.57,31500.0,21.7843,21.8014,21.7673,21.7758,31500.0
2010-06-03 12:15:00,25.57,25.57,25.53,25.56,16800.0,21.7758,21.7758,21.7417,21.7673,16800.0
2010-06-03 12:20:00,25.56,25.56,25.49,25.49,23700.0,21.7673,21.7673,21.7077,21.7077,23700.0
2010-06-03 12:25:00,25.48,25.55,25.48,25.55,16200.0,21.6992,21.7588,21.6992,21.7588,16200.0
2010-06-03 12:30:00,25.55,25.55,25.5,25.51,21300.0,21.7588,21.7588,21.7162,21.7247,21300.0
2010-06-03 12:35:00,25.5,25.52,25.5,25.52,39300.0,21.7162,21.7332,21.7162,21.7332,39300.0
2010-06-03 12:40:00,25.53,25.53,25.51,25.52,37800.0,21.7417,21.7417,21.7247,21.7332,37800.0
2010-06-03 12:45:00,25.52,25.52,25.51,25.52,37200.0,21.7332,21.7332,21.7247,21.7332,37200.0
2010-06-03 12:50:00,25.52,25.53,25.49,25.49,22800.0,21.7332,21.7417,21.7077,21.7077,22800.0
2010-06-03 12:55:00,25.47,25.52,25.47,25.52,18000.0,21.6906,21.7332,21.6906,21.7332,18000.0
2010-06-03 13:00:00,25.52,25.54,25.52,25.53,23100.0,21.7332,21.7503,21.7332,21.7417,23100.0
2010-06-03 13:05:00,25.53,25.55,25.52,25.54,20400.0,21.7417,21.7588,21.7332,21.7503,20400.0
2010-06-03 13:10:00,25.53,25.54,25.52,25.53,18900.0,21.7417,21.7503,21.7332,21.7417,18900.0
2010-06-03 13:15:00,25.53,25.54,25.5,25.5,16800.0,21.7417,21.7503,21.7162,21.7162,16800.0
2010-06-03 13:20:00,25.5,25.5,25.49,25.5,12300.0,21.7162,21.7162,21.7077,21.7162,12300.0
2010-06-03 13:25:00,25.49,25.49,25.45,25.46,19800.0,21.7077,21.7077,21.6736,21.6821,19800.0
2010-06-03 13:30:00,25.46,25.47,25.45,25.46,32400.0,21.6821,21.6906,21.6736,21.6821,32400.0
2010-06-03 13:35:00,25.46,25.49,25.44,25.49,18600.0,21.6821,21.7077,21.6651,21.7077,18600.0
2010-06-03 13:40:00,25.5,25.54,25.5,25.54,17400.0,21.7162,21.7503,21.7162,21.7503,17400.0
2010-06-03 13:45:00,25.54,25.54,25.53,25.53,23700.0,21.7503,21.7503,21.7417,21.7417,23700.0
2010-06-03 13:50:00,25.53,25.54,25.51,25.53,17100.0,21.7417,21.7503,21.7247,21.7417,17100.0
2010-06-03 13:55:00,25.53,25.54,25.49,25.49,28500.0,21.7417,21.7503,21.7077,21.7077,28500.0
2010-06-03 14:00:00,25.5,25.5,25.47,25.48,51000.0,21.7162,21.7162,21.6906,21.6992,51000.0
2010-06-03 14:05:00,25.48,25.53,25.47,25.52,21000.0,21.6992,21.7417,21.6906,21.7332,21000.0
2010-06-03 14:10:00,25.53,25.58,25.51,25.56,23100.0,21.7417,21.7843,21.7247,21.7673,23100.0
2010-06-03 14:15:00,25.56,25.57,25.55,25.57,35400.0,21.7673,21.7758,21.7588,21.7758,35400.0
2010-06-03 14:20:00,25.58,25.6,25.55,25.57,29100.0,21.7843,21.8014,21.7588,21.7758,29100.0
2010-06-03 14:25:00,25.57,25.58,25.54,25.54,39900.0,21.7758,21.7843,21.7503,21.7503,39900.0
2010-06-03 14:30:00,25.53,25.55,25.53,25.55,30600.0,21.7417,21.7588,21.7417,21.7588,30600.0
2010-06-03 14:35:00,25.56,25.58,25.55,25.57,67500.0,21.7673,21.7843,21.7588,21.7758,67500.0
2010-06-03 14:40:00,25.57,25.59,25.57,25.58,23400.0,21.7758,21.7928,21.7758,21.7843,23400.0
2010-06-03 14:45:00,25.58,25.59,25.56,25.57,23100.0,21.7843,21.7928,21.7673,21.7758,23100.0
2010-06-03 14:50:00,25.57,25.59,25.54,25.56,45300.0,21.7758,21.7928,21.7503,21.7673,45300.0
2010-06-03 14:55:00,25.57,25.58,25.53,25.56,38700.0,21.7758,21.7843,21.7417,21.7673,38700.0
2010-06-03 15:00:00,25.56,25.6,25.56,25.59,30000.0,21.7673,21.8014,21.7673,21.7928,30000.0
2010-06-03 15:05:00,25.59,25.59,25.55,25.58,30900.0,21.7928,21.7928,21.7588,21.7843,30900.0
2010-06-03 15:10:00,25.57,25.58,25.53,25.57,43500.0,21.7758,21.7843,21.7417,21.7758,43500.0
2010-06-03 15:15:00,25.56,25.56,25.49,25.49,36600.0,21.7673,21.7673,21.7077,21.7077,36600.0
2010-06-03 15:20:00,25.5,25.55,25.5,25.55,33900.0,21.7162,21.7588,21.7162,21.7588,33900.0
2010-06-03 15:25:00,25.55,25.6,25.54,25.6,43200.0,21.7588,21.8014,21.7503,21.8014,43200.0
2010-06-03 15:30:00,25.59,25.6,25.57,25.57,61800.0,21.7928,21.8014,21.7758,21.7758,61800.0
2010-06-03 15:35:00,25.58,25.64,25.58,25.62,73500.0,21.7843,21.8354,21.7843,21.8184,73500.0
2010-06-03 15:40:00,25.62,25.64,25.61,25.64,71400.0,21.8184,21.8354,21.8099,21.8354,71400.0
2010-06-03 15:45:00,25.64,25.64,25.55,25.56,124200.0,21.8354,21.8354,21.7588,21.7673,124200.0
2010-06-03 15:50:00,25.55,25.59,25.54,25.59,123600.0,21.7588,21.7928,21.7503,21.7928,123600.0
2010-06-03 15:55:00,25.59,25.64,25.59,25.61,148800.0,21.7928,21.8354,21.7928,21.8099,148800.0
2010-06-04 09:30:00,25.28,25.35,25.21,25.31,51000.0,21.5288,21.5884,21.4692,21.5544,51000.0
2010-06-04 09:35:00,25.3,25.35,25.29,25.32,29100.0,21.5459,21.5884,21.5373,21.5629,29100.0
2010-06-04 09:40:00,25.31,25.32,25.27,25.28,46500.0,21.5544,21.5629,21.5203,21.5288,46500.0
2010-06-04 09:45:00,25.28,25.28,25.21,25.25,24600.0,21.5288,21.5288,21.4692,21.5033,24600.0
2010-06-04 09:50:00,25.25,25.31,25.25,25.3,64500.0,21.5033,21.5544,21.5033,21.5459,64500.0
2010-06-04 09:55:00,25.31,25.37,25.31,25.32,102600.0,21.5544,21.6055,21.5544,21.5629,102600.0
2010-06-04 10:00:00,25.31,25.32,25.25,25.28,89700.0,21.5544,21.5629,21.5033,21.5288,89700.0
2010-06-04 10:05:00,25.28,25.34,25.27,25.34,105300.0,21.5288,21.5799,21.5203,21.5799,105300.0
2010-06-04 10:10:00,25.35,25.36,25.3,25.34,128700.0,21.5884,21.597,21.5459,21.5799,128700.0
2010-06-04 10:15:00,25.34,25.35,25.29,25.32,105900.0,21.5799,21.5884,21.5373,21.5629,105900.0
2010-06-04 10:20:00,25.33,25.33,25.26,25.32,79800.0,21.5714,21.5714,21.5118,21.5629,79800.0
2010-06-04 10:25:00,25.33,25.33,25.29,25.29,52500.0,21.5714,21.5714,21.5373,21.5373,52500.0
2010-06-04 10:30:00,25.3,25.33,25.29,25.3,91200.0,21.5459,21.5714,21.5373,21.5459,91200.0
2010-06-04 10:35:00,25.3,25.36,25.3,25.33,80700.0,21.5459,21.597,21.5459,21.5714,80700.0
2010-06-04 10:40:00,25.32,25.35,25.3,25.31,46500.0,21.5629,21.5884,21.5459,21.5544,46500.0
2010-06-04 10:45:00,25.31,25.31,25.27,25.28,37500.0,21.5544,21.5544,21.5203,21.5288,37500.0
2010-06-04 10:50:00,25.28,25.28,25.25,25.27,62100.0,21.5288,21.5288,21.5033,21.5203,62100.0
2010-06-04 10:55:00,25.27,25.28,25.21,25.22,114300.0,21.5203,21.5288,21.4692,21.4777,114300.0
2010-06-04 11:00:00,25.22,25.22,25.18,25.2,36900.0,21.4777,21.4777,21.4437,21.4607,36900.0
2010-06-04 11:05:00,25.2,25.22,25.17,25.18,86700.0,21.4607,21.4777,21.4352,21.4437,86700.0
2010-06-04 11:10:00,25.18,25.19,25.17,25.17,71400.0,21.4437,21.4522,21.4352,21.4352,71400.0
2010-06-04 11:15:00,25.17,25.18,25.15,25.16,90300.0,21.4352,21.4437,21.4181,21.4266,90300.0
2010-06-04 11:20:00,25.16,25.17,25.11,25.11,46800.0,21.4266,21.4352,21.3841,21.3841,46800.0
2010-06-04 11:25:00,25.11,25.12,25.09,25.09,35400.0,21.3841,21.3926,21.367,21.367,35400.0
2010-06-04 11:30:00,25.09,25.1,25.07,25.09,61200.0,21.367,21.3755,21.35,21.367,61200.0
2010-06-04 11:35:00,25.1,25.17,25.07,25.13,33300.0,21.3755,21.4352,21.35,21.4011,33300.0
2010-06-04 11:40:00,25.13,25.17,25.12,25.12,61800.0,21.4011,21.4352,21.3926,21.3926,61800.0
2010-06-04 11:45:00,25.13,25.16,25.12,25.16,55500.0,21.4011,21.4266,21.3926,21.4266,55500.0
2010-06-04 11:50:00,25.16,25.16,25.12,25.12,16200.0,21.4266,21.4266,21.3926,21.3926,16200.0
2010-06-04 11:55:00,25.12,25.13,25.09,25.09,28200.0,21.3926,21.4011,21.367,21.367,28200.0
2010-06-04 12:00:00,25.08,25.08,25.01,25.01,75600.0,21.3585,21.3585,21.2989,21.2989,75600.0
2010-06-04 12:05:00,25.01,25.01,24.99,25.0,180900.0,21.2989,21.2989,21.2819,21.2904,180900.0
2010-06-04 12:10:00,25.0,25.01,24.98,25.0,94800.0,21.2904,21.2989,21.2733,21.2904,94800.0
2010-06-04 12:15:00,25.01,25.03,24.99,25.0,17100.0,21.2989,21.3159,21.2819,21.2904,17100.0
2010-06-04 12:20:00,24.99,25.03,24.99,25.02,24000.0,21.2819,21.3159,21.2819,21.3074,24000.0
2010-06-04 12:25:00,25.02,25.03,25.02,25.02,16800.0,21.3074,21.3159,21.3074,21.3074,16800.0
2010-06-04 12:30:00,25.03,25.03,24.98,24.99,34800.0,21.3159,21.3159,21.2733,21.2819,34800.0
2010-06-04 12:35:00,24.99,25.02,24.99,25.0,32400.0,21.2819,21.3074,21.2819,21.2904,32400.0
2010-06-04 12:40:00,25.0,25.01,24.98,25.0,37500.0,21.2904,21.2989,21.2733,21.2904,37500.0
2010-06-04 12:45:00,25.01,25.06,25.01,25.06,27600.0,21.2989,21.3415,21.2989,21.3415,27600.0
2010-06-04 12:50:00,25.07,25.13,25.07,25.13,23400.0,21.35,21.4011,21.35,21.4011,23400.0
2010-06-04 12:55:00,25.13,25.13,25.12,25.13,16800.0,21.4011,21.4011,21.3926,21.4011,16800.0
2010-06-04 13:00:00,25.13,25.14,25.12,25.14,78600.0,21.4011,21.4096,21.3926,21.4096,78600.0
2010-06-04 13:05:00,25.14,25.15,25.12,25.14,83400.0,21.4096,21.4181,21.3926,21.4096,83400.0
2010-06-04 13:10:00,25.14,25.16,25.08,25.08,19200.0,21.4096,21.4266,21.3585,21.3585,19200.0
2010-06-04 13:15:00,25.08,25.08,25.05,25.06,36300.0,21.3585,21.3585,21.333,21.3415,36300.0
2010-06-04 13:20:00,25.06,25.07,25.03,25.05,34200.0,21.3415,21.35,21.3159,21.333,34200.0
2010-06-04 13:25:00,25.05,25.05,25.02,25.05,26400.0,21.333,21.333,21.3074,21.333,26400.0
2010-06-04 13:30:00,25.04,25.06,25.04,25.05,36000.0,21.3244,21.3415,21.3244,21.333,36000.0
2010-06-04 13:35:00,25.06,25.08,25.05,25.05,27900.0,21.3415,21.3585,21.333,21.333,27900.0
2010-06-04 13:40:00,25.05,25.09,25.04,25.08,21300.0,21.333,21.367,21.3244,21.3585,21300.0
2010-06-04 13:45:00,25.08,25.08,25.05,25.06,17400.0,21.3585,21.3585,21.333,21.3415,17400.0
2010-06-04 13:50:00,25.07,25.08,25.05,25.05,59400.0,21.35,21.3585,21.333,21.333,59400.0
2010-06-04 13:55:00,25.05,25.06,25.03,25.05,17700.0,21.333,21.3415,21.3159,21.333,17700.0
2010-06-04 14:00:00,25.05,25.11,25.05,25.09,30300.0,21.333,21.3841,21.333,21.367,30300.0
2010-06-04 14:05:00,25.09,25.09,25.04,25.05,24300.0,21.367,21.367,21.3244,21.333,24300.0
2010-06-04 14:10:00,25.04,25.06,25.03,25.05,33300.0,21.3244,21.3415,21.3159,21.333,33300.0
2010-06-04 14:15:00,25.05,25.06,25.04,25.04,32700.0,21.333,21.3415,21.3244,21.3244,32700.0
2010-06-04 14:20:00,25.04,25.1,25.04,25.09,24300.0,21.3244,21.3755,21.3244,21.367,24300.0
2010-06-04 14:25:00,25.08,25.08,25.02,25.05,43500.0,21.3585,21.3585,21.3074,21.333,43500.0
2010-06-04 14:30:00,25.05,25.08,25.04,25.05,29700.0,21.333,21.3585,21.3244,21.333,29700.0
2010-06-04 14:35:00,25.05,25.05,25.01,25.03,72300.0,21.333,21.333,21.2989,21.3159,72300.0
2010-06-04 14:40:00,25.02,25.03,25.0,25.01,76800.0,21.3074,21.3159,21.2904,21.2989,76800.0
2010-06-04 14:45:00,25.0,25.02,24.94,24.94,165900.0,21.2904,21.3074,21.2393,21.2393,165900.0
2010-06-04 14:50:00,24.94,24.95,24.91,24.94,140700.0,21.2393,21.2478,21.2137,21.2393,140700.0
2010-06-04 14:55:00,24.93,24.94,24.9,24.91,38400.0,21.2308,21.2393,21.2052,21.2137,38400.0
2010-06-04 15:00:00,24.9,25.0,24.9,25.0,55200.0,21.2052,21.2904,21.2052,21.2904,55200.0
2010-06-04 15:05:00,25.0,25.04,24.97,25.03,294000.0,21.2904,21.3244,21.2648,21.3159,294000.0
2010-06-04 15:10:00,25.04,25.07,25.03,25.05,49200.0,21.3244,21.35,21.3159,21.333,49200.0
2010-06-04 15:15:00,25.06,25.07,25.01,25.05,69000.0,21.3415,21.35,21.2989,21.333,69000.0
2010-06-04 15:20:00,25.04,25.06,25.01,25.01,56400.0,21.3244,21.3415,21.2989,21.2989,56400.0
2010-06-04 15:25:00,25.0,25.02,24.99,25.0,100500.0,21.2904,21.3074,21.2819,21.2904,100500.0
2010-06-04 15:30:00,25.0,25.03,24.96,24.99,152700.0,21.2904,21.3159,21.2563,21.2819,152700.0
2010-06-04 15:35:00,24.99,25.06,24.99,25.03,102000.0,21.2819,21.3415,21.2819,21.3159,102000.0
2010-06-04 15:40:00,25.03,25.05,24.95,24.99,135300.0,21.3159,21.333,21.2478,21.2819,135300.0
2010-06-04 15:45:00,24.99,25.04,24.98,25.04,138600.0,21.2819,21.3244,21.2733,21.3244,138600.0
2010-06-04 15:50:00,25.04,25.04,24.89,24.91,293400.0,21.3244,21.3244,21.1967,21.2137,293400.0
2010-06-04 15:55:00,24.91,24.98,24.9,24.97,215400.0,21.2137,21.2733,21.2052,21.2648,215400.0
2010-06-07 09:30:00,24.94,25.0,24.9,24.97,66000.0,21.2393,21.2904,21.2052,21.2648,66000.0
2010-06-07 09:35:00,24.97,24.98,24.92,24.95,37200.0,21.2648,21.2733,21.2223,21.2478,37200.0
2010-06-07 09:40:00,24.96,24.97,24.8,24.81,61500.0,21.2563,21.2648,21.1201,21.1286,61500.0
2010-06-07 09:45:00,24.81,24.89,24.76,24.88,52800.0,21.1286,21.1967,21.086,21.1882,52800.0
2010-06-07 09:50:00,24.9,25.05,24.88,25.03,51600.0,21.2052,21.333,21.1882,21.3159,51600.0
2010-06-07 09:55:00,25.04,25.08,24.99,25.05,39300.0,21.3244,21.3585,21.2819,21.333,39300.0
2010-06-07 10:00:00,25.06,25.09,25.02,25.08,47100.0,21.3415,21.367,21.3074,21.3585,47100.0
2010-06-07 10:05:00,25.08,25.08,25.03,25.07,73800.0,21.3585,21.3585,21.3159,21.35,73800.0
2010-06-07 10:10:00,25.06,25.08,25.05,25.07,51300.0,21.3415,21.3585,21.333,21.35,51300.0
2010-06-07 10:15:00,25.07,25.07,25.03,25.03,30000.0,21.35,21.35,21.3159,21.3159,30000.0
2010-06-07 10:20:00,25.04,25.04,24.99,25.03,45000.0,21.3244,21.3244,21.2819,21.3159,45000.0
2010-06-07 10:25:00,25.03,25.04,24.99,25.0,31800.0,21.3159,21.3244,21.2819,21.2904,31800.0
2010-06-07 10:30:00,25.0,25.0,24.95,24.97,48600.0,21.2904,21.2904,21.2478,21.2648,48600.0
2010-06-07 10:35:00,24.97,24.98,24.9,24.91,39900.0,21.2648,21.2733,21.2052,21.2137,39900.0
2010-06-07 10:40:00,24.91,24.93,24.88,24.92,37200.0,21.2137,21.2308,21.1882,21.2223,37200.0
2010-06-07 10:45:00,24.91,24.92,24.86,24.87,36900.0,21.2137,21.2223,21.1712,21.1797,36900.0
2010-06-07 10:50:00,24.88,24.89,24.82,24.87,63600.0,21.1882,21.1967,21.1371,21.1797,63600.0
2010-06-07 10:55:00,24.87,24.87,24.79,24.8,47400.0,21.1797,21.1797,21.1115,21.1201,47400.0
2010-06-07 11:00:00,24.8,24.89,24.8,24.89,62700.0,21.1201,21.1967,21.1201,21.1967,62700.0
2010-06-07 11:05:00,24.89,24.9,24.84,24.89,28500.0,21.1967,21.2052,21.1541,21.1967,28500.0
2010-06-07 11:10:00,24.89,24.89,24.82,24.82,43500.0,21.1967,21.1967,21.1371,21.1371,43500.0
2010-06-07 11:15:00,24.8,24.82,24.77,24.8,108000.0,21.1201,21.1371,21.0945,21.1201,108000.0
2010-06-07 11:20:00,24.81,24.87,24.8,24.85,43500.0,21.1286,21.1797,21.1201,21.1626,43500.0
2010-06-07 11:25:00,24.85,24.93,24.85,24.9,37800.0,21.1626,21.2308,21.1626,21.2052,37800.0
2010-06-07 11:30:00,24.89,24.89,24.85,24.86,23400.0,21.1967,21.1967,21.1626,21.1712,23400.0
2010-06-07 11:35:00,24.87,24.91,24.85,24.9,20700.0,21.1797,21.2137,21.1626,21.2052,20700.0
2010-06-07 11:40:00,24.9,24.9,24.86,24.86,56400.0,21.2052,21.2052,21.1712,21.1712,56400.0
2010-06-07 11:45:00,24.87,24.87,24.85,24.86,33000.0,21.1797,21.1797,21.1626,21.1712,33000.0
2010-06-07 11:50:00,24.86,24.9,24.85,24.88,46500.0,21.1712,21.2052,21.1626,21.1882,46500.0
2010-06-07 11:55:00,24.89,24.94,24.86,24.94,14700.0,21.1967,21.2393,21.1712,21.2393,14700.0
2010-06-07 12:00:00,24.94,24.98,24.91,24.97,50100.0,21.2393,21.2733,21.2137,21.2648,50100.0
2010-06-07 12:05:00,24.97,24.99,24.96,24.98,32400.0,21.2648,21.2819,21.2563,21.2733,32400.0
2010-06-07 12:10:00,24.99,25.0,24.98,25.0,16200.0,21.2819,21.2904,21.2733,21.2904,16200.0
2010-06-07 12:15:00,25.01,25.01,24.95,24.96,34500.0,21.2989,21.2989,21.2478,21.2563,34500.0
2010-06-07 12:20:00,24.95,24.98,24.94,24.94,16500.0,21.2478,21.2733,21.2393,21.2393,16500.0
2010-06-07 12:25:00,24.94,24.94,24.87,24.87,20400.0,21.2393,21.2393,21.1797,21.1797,20400.0
2010-06-07 12:30:00,24.87,24.9,24.86,24.9,30000.0,21.1797,21.2052,21.1712,21.2052,30000.0
2010-06-07 12:35:00,24.9,24.9,24.87,24.89,39000.0,21.2052,21.2052,21.1797,21.1967,39000.0
2010-06-07 12:40:00,24.89,24.92,24.89,24.9,21600.0,21.1967,21.2223,21.1967,21.2052,21600.0
2010-06-07 12:45:00,24.9,24.92,24.89,24.92,18000.0,21.2052,21.2223,21.1967,21.2223,18000.0
2010-06-07 12:50:00,24.91,24.97,24.91,24.97,20100.0,21.2137,21.2648,21.2137,21.2648,20100.0
2010-06-07 12:55:00,24.95,24.98,24.94,24.96,10200.0,21.2478,21.2733,21.2393,21.2563,10200.0
2010-06-07 13:00:00,24.95,24.95,24.89,24.91,42000.0,21.2478,21.2478,21.1967,21.2137,42000.0
2010-06-07 13:05:00,24.91,24.92,24.88,24.89,75600.0,21.2137,21.2223,21.1882,21.1967,75600.0
2010-06-07 13:10:00,24.9,24.92,24.88,24.88,36600.0,21.2052,21.2223,21.1882,21.1882,36600.0
2010-06-07 13:15:00,24.88,24.91,24.87,24.9,23100.0,21.1882,21.2137,21.1797,21.2052,23100.0
2010-06-07 13:20:00,24.91,24.94,24.91,24.91,13500.0,21.2137,21.2393,21.2137,21.2137,13500.0
2010-06-07 13:25:00,24.91,24.93,24.91,24.93,10200.0,21.2137,21.2308,21.2137,21.2308,10200.0
2010-06-07 13:30:00,24.94,24.94,24.9,24.91,40500.0,21.2393,21.2393,21.2052,21.2137,40500.0
2010-06-07 13:35:00,24.92,24.93,24.87,24.87,20100.0,21.2223,21.2308,21.1797,21.1797,20100.0
2010-06-07 13:40:00,24.87,24.9,24.86,24.86,22800.0,21.1797,21.2052,21.1712,21.1712,22800.0
2010-06-07 13:45:00,24.85,24.87,24.81,24.82,31800.0,21.1626,21.1797,21.1286,21.1371,31800.0
2010-06-07 13:50:00,24.83,24.84,24.81,24.81,16200.0,21.1456,21.1541,21.1286,21.1286,16200.0
2010-06-07 13:55:00,24.8,24.81,24.77,24.8,17700.0,21.1201,21.1286,21.0945,21.1201,17700.0
2010-06-07 14:00:00,24.8,24.81,24.78,24.8,46800.0,21.1201,21.1286,21.103,21.1201,46800.0
2010-06-07 14:05:00,24.79,24.79,24.75,24.76,44700.0,21.1115,21.1115,21.0775,21.086,44700.0
2010-06-07 14:10:00,24.76,24.77,24.73,24.74,40800.0,21.086,21.0945,21.0604,21.069,40800.0
2010-06-07 14:15:00,24.75,24.75,24.71,24.74,19200.0,21.0775,21.0775,21.0434,21.069,19200.0
2010-06-07 14:20:00,24.73,24.75,24.72,24.73,30000.0,21.0604,21.0775,21.0519,21.0604,30000.0
2010-06-07 14:25:00,24.73,24.77,24.73,24.75,28200.0,21.0604,21.0945,21.0604,21.0775,28200.0
2010-06-07 14:30:00,24.75,24.76,24.72,24.72,38100.0,21.0775,21.086,21.0519,21.0519,38100.0
2010-06-07 14:35:00,24.72,24.75,24.69,24.7,43200.0,21.0519,21.0775,21.0264,21.0349,43200.0
2010-06-07 14:40:00,24.69,24.7,24.67,24.68,56100.0,21.0264,21.0349,21.0093,21.0179,56100.0
2010-06-07 14:45:00,24.68,24.68,24.6,24.63,86100.0,21.0179,21.0179,20.9497,20.9753,86100.0
2010-06-07 14:50:00,24.63,24.65,24.61,24.63,71100.0,20.9753,20.9923,20.9583,20.9753,71100.0
2010-06-07 14:55:00,24.63,24.67,24.61,24.65,40800.0,20.9753,21.0093,20.9583,20.9923,40800.0
2010-06-07 15:00:00,24.65,24.7,24.65,24.66,64800.0,20.9923,21.0349,20.9923,21.0008,64800.0
2010-06-07 15:05:00,24.67,24.72,24.66,24.71,80400.0,21.0093,21.0519,21.0008,21.0434,80400.0
2010-06-07 15:10:00,24.71,24.72,24.7,24.71,71400.0,21.0434,21.0519,21.0349,21.0434,71400.0
2010-06-07 15:15:00,24.7,24.73,24.63,24.64,111600.0,21.0349,21.0604,20.9753,20.9838,111600.0
2010-06-07 15:20:00,24.64,24.66,24.61,24.64,66000.0,20.9838,21.0008,20.9583,20.9838,66000.0
2010-06-07 15:25:00,24.64,24.67,24.59,24.6,121200.0,20.9838,21.0093,20.9412,20.9497,121200.0
2010-06-07 15:30:00,24.6,24.62,24.59,24.61,157200.0,20.9497,20.9668,20.9412,20.9583,157200.0
2010-06-07 15:35:00,24.61,24.71,24.61,24.7,289500.0,20.9583,21.0434,20.9583,21.0349,289500.0
2010-06-07 15:40:00,24.71,24.71,24.59,24.63,301200.0,21.0434,21.0434,20.9412,20.9753,301200.0
2010-06-07 15:45:00,24.63,24.67,24.6,24.62,151800.0,20.9753,21.0093,20.9497,20.9668,151800.0
2010-06-07 15:50:00,24.62,24.65,24.57,24.6,256500.0,20.9668,20.9923,20.9242,20.9497,256500.0
2010-06-07 15:55:00,24.61,24.63,24.55,24.58,304500.0,20.9583,20.9753,20.9072,20.9327,304500.0
2010-06-08 09:30:00,24.52,24.53,24.4,24.53,119100.0,20.8816,20.8901,20.7794,20.8901,119100.0
2010-06-08 09:35:00,24.54,24.66,24.53,24.64,69900.0,20.8986,21.0008,20.8901,20.9838,69900.0
2010-06-08 09:40:00,24.63,24.64,24.57,24.63,52200.0,20.9753,20.9838,20.9242,20.9753,52200.0
2010-06-08 09:45:00,24.6,24.61,24.53,24.54,54300.0,20.9497,20.9583,20.8901,20.8986,54300.0
2010-06-08 09:50:00,24.54,24.54,24.46,24.5,75900.0,20.8986,20.8986,20.8305,20.8646,75900.0
2010-06-08 09:55:00,24.5,24.53,24.47,24.49,58800.0,20.8646,20.8901,20.839,20.8561,58800.0
2010-06-08 10:00:00,24.5,24.57,24.48,24.53,34200.0,20.8646,20.9242,20.8475,20.8901,34200.0
2010-06-08 10:05:00,24.53,24.57,24.5,24.57,36900.0,20.8901,20.9242,20.8646,20.9242,36900.0
2010-06-08 10:10:00,24.56,24.57,24.5,24.51,80400.0,20.9157,20.9242,20.8646,20.8731,80400.0
2010-06-08 10:15:00,24.52,24.52,24.47,24.47,82800.0,20.8816,20.8816,20.839,20.839,82800.0
2010-06-08 10:20:00,24.47,24.49,24.45,24.47,66600.0,20.839,20.8561,20.822,20.839,66600.0
2010-06-08 10:25:00,24.47,24.57,24.47,24.57,135300.0,20.839,20.9242,20.839,20.9242,135300.0
2010-06-08 10:30:00,24.56,24.6,24.53,24.53,90300.0,20.9157,20.9497,20.8901,20.8901,90300.0
2010-06-08 10:35:00,24.52,24.56,24.5,24.52,46200.0,20.8816,20.9157,20.8646,20.8816,46200.0
2010-06-08 10:40:00,24.51,24.51,24.46,24.47,139200.0,20.8731,20.8731,20.8305,20.839,139200.0
2010-06-08 10:45:00,24.47,24.47,24.39,24.43,93300.0,20.839,20.839,20.7709,20.805,93300.0
2010-06-08 10:50:00,24.42,24.45,24.41,24.43,52500.0,20.7964,20.822,20.7879,20.805,52500.0
2010-06-08 10:55:00,24.43,24.48,24.42,24.47,106500.0,20.805,20.8475,20.7964,20.839,106500.0
2010-06-08 11:00:00,24.47,24.47,24.4,24.4,129600.0,20.839,20.839,20.7794,20.7794,129600.0
2010-06-08 11:05:00,24.4,24.41,24.3,24.33,137400.0,20.7794,20.7879,20.6943,20.7198,137400.0
2010-06-08 11:10:00,24.33,24.35,24.26,24.32,69000.0,20.7198,20.7368,20.6602,20.7113,69000.0
2010-06-08 11:15:00,24.31,24.33,24.3,24.32,76200.0,20.7028,20.7198,20.6943,20.7113,76200.0
2010-06-08 11:20:00,24.33,24.43,24.32,24.41,93900.0,20.7198,20.805,20.7113,20.7879,93900.0
2010-06-08 11:25:00,24.42,24.44,24.35,24.35,52500.0,20.7964,20.8135,20.7368,20.7368,52500.0
2010-06-08 11:30:00,24.35,24.36,24.32,24.36,203700.0,20.7368,20.7453,20.7113,20.7453,203700.0
2010-06-08 11:35:00,24.37,24.41,24.35,24.37,85800.0,20.7539,20.7879,20.7368,20.7539,85800.0
2010-06-08 11:40:00,24.37,24.38,24.3,24.31,103200.0,20.7539,20.7624,20.6943,20.7028,103200.0
2010-06-08 11:45:00,24.31,24.34,24.29,24.33,102600.0,20.7028,20.7283,20.6857,20.7198,102600.0
2010-06-08 11:50:00,24.33,24.36,24.32,24.36,138900.0,20.7198,20.7453,20.7113,20.7453,138900.0
2010-06-08 11:55:00,24.36,24.41,24.35,24.36,102300.0,20.7453,20.7879,20.7368,20.7453,102300.0
2010-06-08 12:00:00,24.37,24.39,24.35,24.36,51600.0,20.7539,20.7709,20.7368,20.7453,51600.0
2010-06-08 12:05:00,24.35,24.37,24.34,24.35,42000.0,20.7368,20.7539,20.7283,20.7368,42000.0
2010-06-08 12:10:00,24.35,24.35,24.32,24.34,243900.0,20.7368,20.7368,20.7113,20.7283,243900.0
2010-06-08 12:15:00,24.35,24.35,24.32,24.33,118200.0,20.7368,20.7368,20.7113,20.7198,118200.0
2010-06-08 12:20:00,24.33,24.33,24.31,24.32,29100.0,20.7198,20.7198,20.7028,20.7113,29100.0
2010-06-08 12:25:00,24.32,24.32,24.3,24.3,65100.0,20.7113,20.7113,20.6943,20.6943,65100.0
2010-06-08 12:30:00,24.3,24.32,24.29,24.31,68700.0,20.6943,20.7113,20.6857,20.7028,68700.0
2010-06-08 12:35:00,24.31,24.35,24.3,24.35,44100.0,20.7028,20.7368,20.6943,20.7368,44100.0
2010-06-08 12:40:00,24.35,24.38,24.34,24.37,22500.0,20.7368,20.7624,20.7283,20.7539,22500.0
2010-06-08 12:45:00,24.37,24.37,24.33,24.33,116700.0,20.7539,20.7539,20.7198,20.7198,116700.0
2010-06-08 12:50:00,24.33,24.34,24.32,24.34,99000.0,20.7198,20.7283,20.7113,20.7283,99000.0
2010-06-08 12:55:00,24.34,24.39,24.33,24.38,55800.0,20.7283,20.7709,20.7198,20.7624,55800.0
2010-06-08 13:00:00,24.38,24.43,24.38,24.4,51000.0,20.7624,20.805,20.7624,20.7794,51000.0
2010-06-08 13:05:00,24.4,24.41,24.36,24.39,72300.0,20.7794,20.7879,20.7453,20.7709,72300.0
2010-06-08 13:10:00,24.39,24.4,24.37,24.38,36000.0,20.7709,20.7794,20.7539,20.7624,36000.0
2010-06-08 13:15:00,24.38,24.41,24.38,24.4,44100.0,20.7624,20.7879,20.7624,20.7794,44100.0
2010-06-08 13:20:00,24.4,24.41,24.37,24.39,39600.0,20.7794,20.7879,20.7539,20.7709,39600.0
2010-06-08 13:25:00,24.38,24.4,24.37,24.37,25200.0,20.7624,20.7794,20.7539,20.7539,25200.0
2010-06-08 13:30:00,24.38,24.39,24.32,24.35,117600.0,20.7624,20.7709,20.7113,20.7368,117600.0
2010-06-08 13:35:00,24.35,24.39,24.35,24.39,54300.0,20.7368,20.7709,20.7368,20.7709,54300.0
2010-06-08 13:40:00,24.39,24.41,24.36,24.41,43800.0,20.7709,20.7879,20.7453,20.7879,43800.0
2010-06-08 13:45:00,24.41,24.41,24.33,24.33,26700.0,20.7879,20.7879,20.7198,20.7198,26700.0
2010-06-08 13:50:00,24.34,24.35,24.31,24.32,54300.0,20.7283,20.7368,20.7028,20.7113,54300.0
2010-06-08 13:55:00,24.33,24.39,24.31,24.39,39000.0,20.7198,20.7709,20.7028,20.7709,39000.0
2010-06-08 14:00:00,24.4,24.45,24.4,24.44,34500.0,20.7794,20.822,20.7794,20.8135,34500.0
2010-06-08 14:05:00,24.45,24.45,24.4,24.41,22800.0,20.822,20.822,20.7794,20.7879,22800.0
2010-06-08 14:10:00,24.41,24.42,24.36,24.4,87900.0,20.7879,20.7964,20.7453,20.7794,87900.0
2010-06-08 14:15:00,24.4,24.44,24.37,24.44,36600.0,20.7794,20.8135,20.7539,20.8135,36600.0
2010-06-08 14:20:00,24.45,24.54,24.44,24.53,49800.0,20.822,20.8986,20.8135,20.8901,49800.0
2010-06-08 14:25:00,24.54,24.58,24.52,24.55,75600.0,20.8986,20.9327,20.8816,20.9072,75600.0
2010-06-08 14:30:00,24.53,24.58,24.51,24.56,50700.0,20.8901,20.9327,20.8731,20.9157,50700.0
2010-06-08 14:35:00,24.56,24.57,24.53,24.53,43200.0,20.9157,20.9242,20.8901,20.8901,43200.0
2010-06-08 14:40:00,24.53,24.56,24.51,24.54,73800.0,20.8901,20.9157,20.8731,20.8986,73800.0
2010-06-08 14:45:00,24.53,24.54,24.49,24.51,71400.0,20.8901,20.8986,20.8561,20.8731,71400.0
2010-06-08 14:50:00,24.51,24.51,24.45,24.47,63600.0,20.8731,20.8731,20.822,20.839,63600.0
2010-06-08 14:55:00,24.45,24.49,24.43,24.45,39600.0,20.822,20.8561,20.805,20.822,39600.0
2010-06-08 15:00:00,24.46,24.49,24.41,24.48,44400.0,20.8305,20.8561,20.7879,20.8475,44400.0
2010-06-08 15:05:00,24.47,24.52,24.47,24.51,68100.0,20.839,20.8816,20.839,20.8731,68100.0
2010-06-08 15:10:00,24.51,24.52,24.46,24.48,36900.0,20.8731,20.8816,20.8305,20.8475,36900.0
2010-06-08 15:15:00,24.48,24.48,24.42,24.44,60300.0,20.8475,20.8475,20.7964,20.8135,60300.0
2010-06-08 15:20:00,24.44,24.52,24.43,24.5,52500.0,20.8135,20.8816,20.805,20.8646,52500.0
2010-06-08 15:25:00,24.5,24.6,24.5,24.6,59700.0,20.8646,20.9497,20.8646,20.9497,59700.0
2010-06-08 15:30:00,24.6,24.64,24.57,24.57,109200.0,20.9497,20.9838,20.9242,20.9242,109200.0
2010-06-08 15:35:00,24.57,24.66,24.57,24.64,117300.0,20.9242,21.0008,20.9242,20.9838,117300.0
2010-06-08 15:40:00,24.64,24.65,24.58,24.64,126300.0,20.9838,20.9923,20.9327,20.9838,126300.0
2010-06-08 15:45:00,24.65,24.65,24.56,24.57,132000.0,20.9923,20.9923,20.9157,20.9242,132000.0
2010-06-08 15:50:00,24.57,24.65,24.57,24.59,218100.0,20.9242,20.9923,20.9242,20.9412,218100.0
2010-06-08 15:55:00,24.59,24.62,24.56,24.62,257100.0,20.9412,20.9668,20.9157,20.9668,257100.0
2010-06-09 09:30:00,24.82,25.0,24.82,24.99,54300.0,21.1371,21.2904,21.1371,21.2819,54300.0
2010-06-09 09:35:00,24.98,24.99,24.84,24.88,25800.0,21.2733,21.2819,21.1541,21.1882,25800.0
2010-06-09 09:40:00,24.88,24.96,24.88,24.94,52200.0,21.1882,21.2563,21.1882,21.2393,52200.0
2010-06-09 09:45:00,24.95,24.97,24.92,24.94,56100.0,21.2478,21.2648,21.2223,21.2393,56100.0
2010-06-09 09:50:00,24.94,25.01,24.94,24.97,60300.0,21.2393,21.2989,21.2393,21.2648,60300.0
2010-06-09 09:55:00,24.97,25.0,24.94,24.97,51600.0,21.2648,21.2904,21.2393,21.2648,51600.0
2010-06-09 10:00:00,24.97,25.03,24.92,24.94,59400.0,21.2648,21.3159,21.2223,21.2393,59400.0
2010-06-09 10:05:00,24.94,24.97,24.85,24.86,26700.0,21.2393,21.2648,21.1626,21.1712,26700.0
2010-06-09 10:10:00,24.86,24.91,24.86,24.89,36900.0,21.1712,21.2137,21.1712,21.1967,36900.0
2010-06-09 10:15:00,24.89,24.92,24.89,24.89,26100.0,21.1967,21.2223,21.1967,21.1967,26100.0
2010-06-09 10:20:00,24.88,24.88,24.85,24.87,17100.0,21.1882,21.1882,21.1626,21.1797,17100.0
2010-06-09 10:25:00,24.87,24.88,24.85,24.87,21600.0,21.1797,21.1882,21.1626,21.1797,21600.0
2010-06-09 10:30:00,24.87,24.91,24.85,24.86,34500.0,21.1797,21.2137,21.1626,21.1712,34500.0
2010-06-09 10:35:00,24.86,24.87,24.83,24.84,32100.0,21.1712,21.1797,21.1456,21.1541,32100.0
2010-06-09 10:40:00,24.84,24.86,24.81,24.86,22500.0,21.1541,21.1712,21.1286,21.1712,22500.0
2010-06-09 10:45:00,24.86,24.92,24.85,24.89,37500.0,21.1712,21.2223,21.1626,21.1967,37500.0
2010-06-09 10:50:00,24.89,24.92,24.88,24.9,32400.0,21.1967,21.2223,21.1882,21.2052,32400.0
2010-06-09 10:55:00,24.9,24.94,24.87,24.94,45300.0,21.2052,21.2393,21.1797,21.2393,45300.0
2010-06-09 11:00:00,24.95,25.0,24.94,25.0,50700.0,21.2478,21.2904,21.2393,21.2904,50700.0
2010-06-09 11:05:00,25.0,25.05,25.0,25.01,81600.0,21.2904,21.333,21.2904,21.2989,81600.0
2010-06-09 11:10:00,25.02,25.04,25.0,25.02,17700.0,21.3074,21.3244,21.2904,21.3074,17700.0
2010-06-09 11:15:00,25.02,25.02,25.0,25.0,51900.0,21.3074,21.3074,21.2904,21.2904,51900.0
2010-06-09 11:20:00,25.0,25.03,25.0,25.01,53100.0,21.2904,21.3159,21.2904,21.2989,53100.0
2010-06-09 11:25:00,25.02,25.08,25.02,25.05,70500.0,21.3074,21.3585,21.3074,21.333,70500.0
2010-06-09 11:30:00,25.02,25.03,25.02,25.03,29700.0,21.3074,21.3159,21.3074,21.3159,29700.0
2010-06-09 11:35:00,25.03,25.03,25.01,25.03,29400.0,21.3159,21.3159,21.2989,21.3159,29400.0
2010-06-09 11:40:00,25.03,25.04,25.0,25.0,52800.0,21.3159,21.3244,21.2904,21.2904,52800.0
2010-06-09 11:45:00,25.01,25.03,24.98,24.99,41700.0,21.2989,21.3159,21.2733,21.2819,41700.0
2010-06-09 11:50:00,24.99,25.02,24.97,25.02,11700.0,21.2819,21.3074,21.2648,21.3074,11700.0
2010-06-09 11:55:00,25.02,25.02,25.0,25.0,13800.0,21.3074,21.3074,21.2904,21.2904,13800.0
2010-06-09 12:00:00,24.99,25.01,24.97,24.98,16800.0,21.2819,21.2989,21.2648,21.2733,16800.0
2010-06-09 12:05:00,24.97,24.97,24.91,24.92,25800.0,21.2648,21.2648,21.2137,21.2223,25800.0
2010-06-09 12:10:00,24.92,24.95,24.91,24.91,19500.0,21.2223,21.2478,21.2137,21.2137,19500.0
2010-06-09 12:15:00,24.92,24.95,24.92,24.95,9900.0,21.2223,21.2478,21.2223,21.2478,9900.0
2010-06-09 12:20:00,24.95,24.99,24.95,24.99,19800.0,21.2478,21.2819,21.2478,21.2819,19800.0
2010-06-09 12:25:00,24.99,25.02,24.99,25.0,19800.0,21.2819,21.3074,21.2819,21.2904,19800.0
2010-06-09 12:30:00,24.99,25.0,24.95,24.95,11400.0,21.2819,21.2904,21.2478,21.2478,11400.0
2010-06-09 12:35:00,24.95,24.99,24.94,24.99,15600.0,21.2478,21.2819,21.2393,21.2819,15600.0
2010-06-09 12:40:00,24.99,25.0,24.97,24.99,16800.0,21.2819,21.2904,21.2648,21.2819,16800.0
2010-06-09 12:45:00,24.98,25.04,24.98,25.03,14700.0,21.2733,21.3244,21.2733,21.3159,14700.0
2010-06-09 12:50:00,25.03,25.05,25.02,25.03,19500.0,21.3159,21.333,21.3074,21.3159,19500.0
2010-06-09 12:55:00,25.03,25.03,24.98,24.98,9300.0,21.3159,21.3159,21.2733,21.2733,9300.0
2010-06-09 13:00:00,24.99,24.99,24.97,24.98,21300.0,21.2819,21.2819,21.2648,21.2733,21300.0
2010-06-09 13:05:00,24.99,25.02,24.99,25.0,20400.0,21.2819,21.3074,21.2819,21.2904,20400.0
2010-06-09 13:10:00,25.01,25.03,25.01,25.03,13800.0,21.2989,21.3159,21.2989,21.3159,13800.0
2010-06-09 13:15:00,25.02,25.03,25.0,25.01,22500.0,21.3074,21.3159,21.2904,21.2989,22500.0
2010-06-09 13:20:00,25.01,25.02,24.98,24.99,41400.0,21.2989,21.3074,21.2733,21.2819,41400.0
2010-06-09 13:25:00,24.99,25.01,24.97,24.98,22500.0,21.2819,21.2989,21.2648,21.2733,22500.0
2010-06-09 13:30:00,24.97,25.0,24.94,24.95,27300.0,21.2648,21.2904,21.2393,21.2478,27300.0
2010-06-09 13:35:00,24.95,24.97,24.92,24.93,19500.0,21.2478,21.2648,21.2223,21.2308,19500.0
2010-06-09 13:40:00,24.94,24.96,24.92,24.95,33300.0,21.2393,21.2563,21.2223,21.2478,33300.0
2010-06-09 13:45:00,24.95,24.98,24.95,24.96,37500.0,21.2478,21.2733,21.2478,21.2563,37500.0
2010-06-09 13:50:00,24.96,25.01,24.96,24.98,28800.0,21.2563,21.2989,21.2563,21.2733,28800.0
2010-06-09 13:55:00,25.0,25.01,24.95,25.0,27300.0,21.2904,21.2989,21.2478,21.2904,27300.0
2010-06-09 14:00:00,25.0,25.01,24.94,24.94,45600.0,21.2904,21.2989,21.2393,21.2393,45600.0
2010-06-09 14:05:00,24.93,24.95,24.89,24.92,37800.0,21.2308,21.2478,21.1967,21.2223,37800.0
2010-06-09 14:10:00,24.91,24.97,24.9,24.96,63600.0,21.2137,21.2648,21.2052,21.2563,63600.0
2010-06-09 14:15:00,24.97,24.98,24.94,24.97,55800.0,21.2648,21.2733,21.2393,21.2648,55800.0
2010-06-09 14:20:00,24.97,24.97,24.9,24.94,72900.0,21.2648,21.2648,21.2052,21.2393,72900.0
2010-06-09 14:25:00,24.93,24.99,24.91,24.98,29700.0,21.2308,21.2819,21.2137,21.2733,29700.0
2010-06-09 14:30:00,24.97,25.01,24.94,24.94,57300.0,21.2648,21.2989,21.2393,21.2393,57300.0
2010-06-09 14:35:00,24.94,25.0,24.93,24.96,73800.0,21.2393,21.2904,21.2308,21.2563,73800.0
2010-06-09 14:40:00,24.96,24.96,24.92,24.95,34500.0,21.2563,21.2563,21.2223,21.2478,34500.0
2010-06-09 14:45:00,24.93,24.97,24.88,24.91,41400.0,21.2308,21.2648,21.1882,21.2137,41400.0
2010-06-09 14:50:00,24.91,24.93,24.87,24.88,32100.0,21.2137,21.2308,21.1797,21.1882,32100.0
2010-06-09 14:55:00,24.88,24.89,24.81,24.82,56400.0,21.1882,21.1967,21.1286,21.1371,56400.0
2010-06-09 15:00:00,24.81,24.87,24.8,24.84,54900.0,21.1286,21.1797,21.1201,21.1541,54900.0
2010-06-09 15:05:00,24.85,24.88,24.83,24.87,37500.0,21.1626,21.1882,21.1456,21.1797,37500.0
2010-06-09 15:10:00,24.86,24.87,24.78,24.79,46500.0,21.1712,21.1797,21.103,21.1115,46500.0
2010-06-09 15:15:00,24.79,24.81,24.72,24.73,66300.0,21.1115,21.1286,21.0519,21.0604,66300.0
2010-06-09 15:20:00,24.73,24.76,24.69,24.75,69600.0,21.0604,21.086,21.0264,21.0775,69600.0
2010-06-09 15:25:00,24.75,24.77,24.73,24.76,99300.0,21.0775,21.0945,21.0604,21.086,99300.0
2010-06-09 15:30:00,24.76,24.79,24.72,24.73,117300.0,21.086,21.1115,21.0519,21.0604,117300.0
2010-06-09 15:35:00,24.73,24.76,24.67,24.69,114000.0,21.0604,21.086,21.0093,21.0264,114000.0
2010-06-09 15:40:00,24.69,24.72,24.67,24.68,96600.0,21.0264,21.0519,21.0093,21.0179,96600.0
2010-06-09 15:45:00,24.68,24.71,24.62,24.65,148200.0,21.0179,21.0434,20.9668,20.9923,148200.0
2010-06-09 15:50:00,24.65,24.67,24.61,24.64,199200.0,20.9923,21.0093,20.9583,20.9838,199200.0
2010-06-09 15:55:00,24.65,24.73,24.64,24.7,271800.0,20.9923,21.0604,20.9838,21.0349,271800.0
2010-06-10 09:30:00,25.02,25.15,24.95,24.95,54600.0,21.3074,21.4181,21.2478,21.2478,54600.0
2010-06-10 09:35:00,24.94,24.96,24.9,24.96,33600.0,21.2393,21.2563,21.2052,21.2563,33600.0
2010-06-10 09:40:00,24.94,24.97,24.93,24.97,32400.0,21.2393,21.2648,21.2308,21.2648,32400.0
2010-06-10 09:45:00,24.99,25.09,24.97,25.08,84600.0,21.2819,21.367,21.2648,21.3585,84600.0
2010-06-10 09:50:00,25.09,25.15,25.08,25.09,32100.0,21.367,21.4181,21.3585,21.367,32100.0
2010-06-10 09:55:00,25.1,25.15,25.09,25.13,55500.0,21.3755,21.4181,21.367,21.4011,55500.0
2010-06-10 10:00:00,25.15,25.18,25.13,25.17,80100.0,21.4181,21.4437,21.4011,21.4352,80100.0
2010-06-10 10:05:00,25.17,25.18,25.15,25.17,50400.0,21.4352,21.4437,21.4181,21.4352,50400.0
2010-06-10 10:10:00,25.18,25.2,25.17,25.2,40500.0,21.4437,21.4607,21.4352,21.4607,40500.0
2010-06-10 10:15:00,25.19,25.21,25.17,25.2,17700.0,21.4522,21.4692,21.4352,21.4607,17700.0
2010-06-10 10:20:00,25.2,25.21,25.14,25.15,133800.0,21.4607,21.4692,21.4096,21.4181,133800.0
2010-06-10 10:25:00,25.14,25.15,25.08,25.15,77700.0,21.4096,21.4181,21.3585,21.4181,77700.0
2010-06-10 10:30:00,25.15,25.18,25.15,25.17,22800.0,21.4181,21.4437,21.4181,21.4352,22800.0
2010-06-10 10:35:00,25.17,25.2,25.13,25.17,50100.0,21.4352,21.4607,21.4011,21.4352,50100.0
2010-06-10 10:40:00,25.16,25.18,25.14,25.17,37800.0,21.4266,21.4437,21.4096,21.4352,37800.0
2010-06-10 10:45:00,25.16,25.18,25.15,25.18,17400.0,21.4266,21.4437,21.4181,21.4437,17400.0
2010-06-10 10:50:00,25.17,25.19,25.15,25.19,14700.0,21.4352,21.4522,21.4181,21.4522,14700.0
2010-06-10 10:55:00,25.19,25.19,25.15,25.15,18300.0,21.4522,21.4522,21.4181,21.4181,18300.0
2010-06-10 11:00:00,25.15,25.19,25.15,25.18,35700.0,21.4181,21.4522,21.4181,21.4437,35700.0
2010-06-10 11:05:00,25.18,25.25,25.18,25.23,75600.0,21.4437,21.5033,21.4437,21.4863,75600.0
2010-06-10 11:10:00,25.23,25.24,25.23,25.23,20700.0,21.4863,21.4948,21.4863,21.4863,20700.0
2010-06-10 11:15:00,25.23,25.25,25.23,25.24,37200.0,21.4863,21.5033,21.4863,21.4948,37200.0
2010-06-10 11:20:00,25.24,25.26,25.24,25.25,31500.0,21.4948,21.5118,21.4948,21.5033,31500.0
2010-06-10 11:25:00,25.24,25.26,25.24,25.25,24900.0,21.4948,21.5118,21.4948,21.5033,24900.0
2010-06-10 11:30:00,25.25,25.26,25.2,25.2,25800.0,21.5033,21.5118,21.4607,21.4607,25800.0
2010-06-10 11:35:00,25.21,25.27,25.21,25.27,29400.0,21.4692,21.5203,21.4692,21.5203,29400.0
2010-06-10 11:40:00,25.27,25.27,25.24,25.25,32100.0,21.5203,21.5203,21.4948,21.5033,32100.0
2010-06-10 11:45:00,25.24,25.26,25.23,25.24,55800.0,21.4948,21.5118,21.4863,21.4948,55800.0
2010-06-10 11:50:00,25.24,25.25,25.22,25.24,19200.0,21.4948,21.5033,21.4777,21.4948,19200.0
2010-06-10 11:55:00,25.25,25.27,25.22,25.23,102600.0,21.5033,21.5203,21.4777,21.4863,102600.0
2010-06-10 12:00:00,25.23,25.24,25.18,25.18,9900.0,21.4863,21.4948,21.4437,21.4437,9900.0
2010-06-10 12:05:00,25.18,25.19,25.13,25.14,19800.0,21.4437,21.4522,21.4011,21.4096,19800.0
2010-06-10 12:10:00,25.14,25.15,25.13,25.13,9600.0,21.4096,21.4181,21.4011,21.4011,9600.0
2010-06-10 12:15:00,25.14,25.17,25.13,25.14,10800.0,21.4096,21.4352,21.4011,21.4096,10800.0
2010-06-10 12:20:00,25.14,25.21,25.14,25.18,27600.0,21.4096,21.4692,21.4096,21.4437,27600.0
2010-06-10 12:25:00,25.17,25.21,25.17,25.18,16200.0,21.4352,21.4692,21.4352,21.4437,16200.0
2010-06-10 12:30:00,25.17,25.21,25.17,25.18,8100.0,21.4352,21.4692,21.4352,21.4437,8100.0
2010-06-10 12:35:00,25.18,25.19,25.14,25.17,21300.0,21.4437,21.4522,21.4096,21.4352,21300.0
2010-06-10 12:40:00,25.17,25.17,25.14,25.14,28200.0,21.4352,21.4352,21.4096,21.4096,28200.0
2010-06-10 12:45:00,25.14,25.15,25.11,25.13,20700.0,21.4096,21.4181,21.3841,21.4011,20700.0
2010-06-10 12:50:00,25.13,25.15,25.13,25.15,14700.0,21.4011,21.4181,21.4011,21.4181,14700.0
2010-06-10 12:55:00,25.15,25.15,25.1,25.15,21000.0,21.4181,21.4181,21.3755,21.4181,21000.0
2010-06-10 13:00:00,25.15,25.15,25.08,25.08,15900.0,21.4181,21.4181,21.3585,21.3585,15900.0
2010-06-10 13:05:00,25.09,25.11,25.07,25.09,23100.0,21.367,21.3841,21.35,21.367,23100.0
2010-06-10 13:10:00,25.09,25.14,25.09,25.12,12300.0,21.367,21.4096,21.367,21.3926,12300.0
2010-06-10 13:15:00,25.13,25.17,25.11,25.14,75300.0,21.4011,21.4352,21.3841,21.4096,75300.0
2010-06-10 13:20:00,25.14,25.17,25.13,25.17,27300.0,21.4096,21.4352,21.4011,21.4352,27300.0
2010-06-10 13:25:00,25.16,25.23,25.16,25.22,21300.0,21.4266,21.4863,21.4266,21.4777,21300.0
2010-06-10 13:30:00,25.22,25.23,25.2,25.22,25200.0,21.4777,21.4863,21.4607,21.4777,25200.0
2010-06-10 13:35:00,25.22,25.24,25.21,25.24,35400.0,21.4777,21.4948,21.4692,21.4948,35400.0
2010-06-10 13:40:00,25.22,25.25,25.22,25.25,17400.0,21.4777,21.5033,21.4777,21.5033,17400.0
2010-06-10 13:45:00,25.25,25.27,25.24,25.27,24900.0,21.5033,21.5203,21.4948,21.5203,24900.0
2010-06-10 13:50:00,25.27,25.27,25.22,25.26,23100.0,21.5203,21.5203,21.4777,21.5118,23100.0
2010-06-10 13:55:00,25.25,25.27,25.24,25.26,17400.0,21.5033,21.5203,21.4948,21.5118,17400.0
2010-06-10 14:00:00,25.25,25.25,25.23,25.24,15600.0,21.5033,21.5033,21.4863,21.4948,15600.0
2010-06-10 14:05:00,25.24,25.25,25.21,25.22,31500.0,21.4948,21.5033,21.4692,21.4777,31500.0
2010-06-10 14:10:00,25.23,25.24,25.22,25.22,32400.0,21.4863,21.4948,21.4777,21.4777,32400.0
2010-06-10 14:15:00,25.23,25.28,25.23,25.27,22800.0,21.4863,21.5288,21.4863,21.5203,22800.0
2010-06-10 14:20:00,25.27,25.31,25.27,25.27,50100.0,21.5203,21.5544,21.5203,21.5203,50100.0
2010-06-10 14:25:00,25.27,25.27,25.26,25.27,12900.0,21.5203,21.5203,21.5118,21.5203,12900.0
2010-06-10 14:30:00,25.27,25.29,25.26,25.27,21000.0,21.5203,21.5373,21.5118,21.5203,21000.0
2010-06-10 14:35:00,25.26,25.3,25.26,25.29,33900.0,21.5118,21.5459,21.5118,21.5373,33900.0
2010-06-10 14:40:00,25.28,25.32,25.28,25.32,38700.0,21.5288,21.5629,21.5288,21.5629,38700.0
2010-06-10 14:45:00,25.32,25.33,25.3,25.32,30900.0,21.5629,21.5714,21.5459,21.5629,30900.0
2010-06-10 14:50:00,25.32,25.33,25.31,25.32,16800.0,21.5629,21.5714,21.5544,21.5629,16800.0
2010-06-10 14:55:00,25.32,25.33,25.29,25.29,18600.0,21.5629,21.5714,21.5373,21.5373,18600.0
2010-06-10 15:00:00,25.3,25.33,25.29,25.29,25500.0,21.5459,21.5714,21.5373,21.5373,25500.0
2010-06-10 15:05:00,25.29,25.33,25.29,25.33,43800.0,21.5373,21.5714,21.5373,21.5714,43800.0
2010-06-10 15:10:00,25.32,25.33,25.3,25.32,27300.0,21.5629,21.5714,21.5459,21.5629,27300.0
2010-06-10 15:15:00,25.31,25.38,25.31,25.38,36300.0,21.5544,21.614,21.5544,21.614,36300.0
2010-06-10 15:20:00,25.38,25.43,25.37,25.41,80100.0,21.614,21.6566,21.6055,21.6395,80100.0
2010-06-10 15:25:00,25.42,25.42,25.4,25.4,50700.0,21.6481,21.6481,21.631,21.631,50700.0
2010-06-10 15:30:00,25.4,25.43,25.36,25.36,64800.0,21.631,21.6566,21.597,21.597,64800.0
2010-06-10 15:35:00,25.37,25.38,25.32,25.33,133500.0,21.6055,21.614,21.5629,21.5714,133500.0
2010-06-10 15:40:00,25.32,25.39,25.32,25.39,67200.0,21.5629,21.6225,21.5629,21.6225,67200.0
2010-06-10 15:45:00,25.38,25.39,25.35,25.38,158400.0,21.614,21.6225,21.5884,21.614,158400.0
2010-06-10 15:50:00,25.38,25.41,25.38,25.39,129900.0,21.614,21.6395,21.614,21.6225,129900.0
2010-06-10 15:55:00,25.38,25.42,25.38,25.41,232200.0,21.614,21.6481,21.614,21.6395,232200.0
2010-06-11 09:30:00,25.27,25.3,25.21,25.21,36300.0,21.5203,21.5459,21.4692,21.4692,36300.0
2010-06-11 09:35:00,25.22,25.24,25.18,25.23,24600.0,21.4777,21.4948,21.4437,21.4863,24600.0
2010-06-11 09:40:00,25.24,25.24,25.18,25.21,23400.0,21.4948,21.4948,21.4437,21.4692,23400.0
2010-06-11 09:45:00,25.2,25.22,25.17,25.22,36900.0,21.4607,21.4777,21.4352,21.4777,36900.0
2010-06-11 09:50:00,25.21,25.26,25.21,25.24,31800.0,21.4692,21.5118,21.4692,21.4948,31800.0
2010-06-11 09:55:00,25.26,25.33,25.26,25.33,32100.0,21.5118,21.5714,21.5118,21.5714,32100.0
2010-06-11 10:00:00,25.31,25.33,25.29,25.31,32100.0,21.5544,21.5714,21.5373,21.5544,32100.0
2010-06-11 10:05:00,25.31,25.45,25.31,25.45,62700.0,21.5544,21.6736,21.5544,21.6736,62700.0
2010-06-11 10:10:00,25.46,25.48,25.43,25.43,33900.0,21.6821,21.6992,21.6566,21.6566,33900.0
2010-06-11 10:15:00,25.43,25.43,25.33,25.34,67500.0,21.6566,21.6566,21.5714,21.5799,67500.0
2010-06-11 10:20:00,25.35,25.43,25.34,25.41,81600.0,21.5884,21.6566,21.5799,21.6395,81600.0
2010-06-11 10:25:00,25.42,25.43,25.39,25.43,85500.0,21.6481,21.6566,21.6225,21.6566,85500.0
2010-06-11 10:30:00,25.43,25.45,25.41,25.44,81900.0,21.6566,21.6736,21.6395,21.6651,81900.0
2010-06-11 10:35:00,25.43,25.44,25.38,25.38,16800.0,21.6566,21.6651,21.614,21.614,16800.0
2010-06-11 10:40:00,25.37,25.39,25.34,25.35,49500.0,21.6055,21.6225,21.5799,21.5884,49500.0
2010-06-11 10:45:00,25.35,25.35,25.33,25.34,4500.0,21.5884,21.5884,21.5714,21.5799,4500.0
2010-06-11 10:50:00,25.32,25.34,25.25,25.25,30600.0,21.5629,21.5799,21.5033,21.5033,30600.0
2010-06-11 10:55:00,25.26,25.27,25.26,25.26,8400.0,21.5118,21.5203,21.5118,21.5118,8400.0
2010-06-11 11:00:00,25.27,25.27,25.21,25.23,49500.0,21.5203,21.5203,21.4692,21.4863,49500.0
2010-06-11 11:05:00,25.23,25.23,25.15,25.15,43800.0,21.4863,21.4863,21.4181,21.4181,43800.0
2010-06-11 11:10:00,25.16,25.19,25.14,25.17,22800.0,21.4266,21.4522,21.4096,21.4352,22800.0
2010-06-11 11:15:00,25.17,25.17,25.13,25.17,35100.0,21.4352,21.4352,21.4011,21.4352,35100.0
2010-06-11 11:20:00,25.17,25.2,25.16,25.19,42300.0,21.4352,21.4607,21.4266,21.4522,42300.0
2010-06-11 11:25:00,25.18,25.21,25.17,25.17,20100.0,21.4437,21.4692,21.4352,21.4352,20100.0
2010-06-11 11:30:00,25.17,25.22,25.17,25.21,16800.0,21.4352,21.4777,21.4352,21.4692,16800.0
2010-06-11 11:35:00,25.21,25.21,25.17,25.17,36000.0,21.4692,21.4692,21.4352,21.4352,36000.0
2010-06-11 11:40:00,25.17,25.21,25.16,25.2,58800.0,21.4352,21.4692,21.4266,21.4607,58800.0
2010-06-11 11:45:00,25.2,25.24,25.2,25.24,23100.0,21.4607,21.4948,21.4607,21.4948,23100.0
2010-06-11 11:50:00,25.24,25.29,25.24,25.29,26700.0,21.4948,21.5373,21.4948,21.5373,26700.0
2010-06-11 11:55:00,25.29,25.33,25.29,25.32,45000.0,21.5373,21.5714,21.5373,21.5629,45000.0
2010-06-11 12:00:00,25.32,25.33,25.3,25.3,26400.0,21.5629,21.5714,21.5459,21.5459,26400.0
2010-06-11 12:05:00,25.3,25.31,25.29,25.3,42600.0,21.5459,21.5544,21.5373,21.5459,42600.0
2010-06-11 12:10:00,25.31,25.31,25.29,25.3,17400.0,21.5544,21.5544,21.5373,21.5459,17400.0
2010-06-11 12:15:00,25.3,25.32,25.3,25.32,15600.0,21.5459,21.5629,21.5459,21.5629,15600.0
2010-06-11 12:20:00,25.33,25.33,25.31,25.31,18300.0,21.5714,21.5714,21.5544,21.5544,18300.0
2010-06-11 12:25:00,25.31,25.32,25.29,25.32,21000.0,21.5544,21.5629,21.5373,21.5629,21000.0
2010-06-11 12:30:00,25.32,25.32,25.27,25.28,18900.0,21.5629,21.5629,21.5203,21.5288,18900.0
2010-06-11 12:35:00,25.28,25.31,25.28,25.31,11100.0,21.5288,21.5544,21.5288,21.5544,11100.0
2010-06-11 12:40:00,25.31,25.33,25.3,25.3,34800.0,21.5544,21.5714,21.5459,21.5459,34800.0
2010-06-11 12:45:00,25.31,25.31,25.3,25.31,8700.0,21.5544,21.5544,21.5459,21.5544,8700.0
2010-06-11 12:50:00,25.31,25.32,25.27,25.28,25800.0,21.5544,21.5629,21.5203,21.5288,25800.0
2010-06-11 12:55:00,25.28,25.3,25.28,25.29,9300.0,21.5288,21.5459,21.5288,21.5373,9300.0
2010-06-11 13:00:00,25.29,25.31,25.29,25.3,13500.0,21.5373,21.5544,21.5373,21.5459,13500.0
2010-06-11 13:05:00,25.3,25.34,25.3,25.33,14100.0,21.5459,21.5799,21.5459,21.5714,14100.0
2010-06-11 13:10:00,25.33,25.37,25.32,25.37,19500.0,21.5714,21.6055,21.5629,21.6055,19500.0
2010-06-11 13:15:00,25.37,25.38,25.37,25.38,7500.0,21.6055,21.614,21.6055,21.614,7500.0
2010-06-11 13:20:00,25.38,25.4,25.36,25.36,39600.0,21.614,21.631,21.597,21.597,39600.0
2010-06-11 13:25:00,25.36,25.37,25.36,25.36,15600.0,21.597,21.6055,21.597,21.597,15600.0
2010-06-11 13:30:00,25.36,25.37,25.35,25.35,15300.0,21.597,21.6055,21.5884,21.5884,15300.0
2010-06-11 13:35:00,25.35,25.36,25.34,25.36,39900.0,21.5884,21.597,21.5799,21.597,39900.0
2010-06-11 13:40:00,25.36,25.36,25.33,25.33,13500.0,21.597,21.597,21.5714,21.5714,13500.0
2010-06-11 13:45:00,25.34,25.35,25.3,25.3,18300.0,21.5799,21.5884,21.5459,21.5459,18300.0
2010-06-11 13:50:00,25.3,25.3,25.28,25.29,9300.0,21.5459,21.5459,21.5288,21.5373,9300.0
2010-06-11 13:55:00,25.29,25.31,25.28,25.29,28500.0,21.5373,21.5544,21.5288,21.5373,28500.0
2010-06-11 14:00:00,25.28,25.33,25.28,25.31,27600.0,21.5288,21.5714,21.5288,21.5544,27600.0
2010-06-11 14:05:00,25.31,25.31,25.3,25.3,21900.0,21.5544,21.5544,21.5459,21.5459,21900.0
2010-06-11 14:10:00,25.3,25.31,25.24,25.25,46800.0,21.5459,21.5544,21.4948,21.5033,46800.0
2010-06-11 14:15:00,25.25,25.25,25.21,25.22,13800.0,21.5033,21.5033,21.4692,21.4777,13800.0
2010-06-11 14:20:00,25.21,25.23,25.21,25.22,8700.0,21.4692,21.4863,21.4692,21.4777,8700.0
2010-06-11 14:25:00,25.22,25.22,25.19,25.21,13800.0,21.4777,21.4777,21.4522,21.4692,13800.0
2010-06-11 14:30:00,25.21,25.25,25.21,25.25,15600.0,21.4692,21.5033,21.4692,21.5033,15600.0
2010-06-11 14:35:00,25.25,25.26,25.24,25.25,30300.0,21.5033,21.5118,21.4948,21.5033,30300.0
2010-06-11 14:40:00,25.25,25.25,25.23,25.25,32700.0,21.5033,21.5033,21.4863,21.5033,32700.0
2010-06-11 14:45:00,25.25,25.29,25.24,25.28,32100.0,21.5033,21.5373,21.4948,21.5288,32100.0
2010-06-11 14:50:00,25.27,25.29,25.27,25.27,14100.0,21.5203,21.5373,21.5203,21.5203,14100.0
2010-06-11 14:55:00,25.28,25.29,25.27,25.28,18300.0,21.5288,21.5373,21.5203,21.5288,18300.0
2010-06-11 15:00:00,25.29,25.32,25.28,25.31,14700.0,21.5373,21.5629,21.5288,21.5544,14700.0
2010-06-11 15:05:00,25.31,25.32,25.29,25.29,29700.0,21.5544,21.5629,21.5373,21.5373,29700.0
2010-06-11 15:10:00,25.29,25.3,25.27,25.3,19200.0,21.5373,21.5459,21.5203,21.5459,19200.0
2010-06-11 15:15:00,25.3,25.32,25.3,25.32,17100.0,21.5459,21.5629,21.5459,21.5629,17100.0
2010-06-11 15:20:00,25.31,25.32,25.31,25.31,11100.0,21.5544,21.5629,21.5544,21.5544,11100.0
2010-06-11 15:25:00,25.32,25.36,25.32,25.34,44400.0,21.5629,21.597,21.5629,21.5799,44400.0
2010-06-11 15:30:00,25.33,25.38,25.33,25.37,29100.0,21.5714,21.614,21.5714,21.6055,29100.0
2010-06-11 15:35:00,25.37,25.41,25.36,25.41,35700.0,21.6055,21.6395,21.597,21.6395,35700.0
2010-06-11 15:40:00,25.41,25.47,25.41,25.47,76200.0,21.6395,21.6906,21.6395,21.6906,76200.0
2010-06-11 15:45:00,25.47,25.53,25.45,25.51,119100.0,21.6906,21.7417,21.6736,21.7247,119100.0
2010-06-11 15:50:00,25.51,25.52,25.46,25.52,104100.0,21.7247,21.7332,21.6821,21.7332,104100.0
2010-06-11 15:55:00,25.52,25.55,25.51,25.54,154800.0,21.7332,21.7588,21.7247,21.7503,154800.0
2010-06-14 09:30:00,25.6,25.83,25.6,25.77,40200.0,21.8014,21.9972,21.8014,21.9461,40200.0
2010-06-14 09:35:00,25.77,25.83,25.75,25.83,25200.0,21.9461,21.9972,21.9291,21.9972,25200.0
2010-06-14 09:40:00,25.8,25.86,25.8,25.84,30000.0,21.9717,22.0228,21.9717,22.0057,30000.0
2010-06-14 09:45:00,25.84,25.89,25.84,25.84,33900.0,22.0057,22.0483,22.0057,22.0057,33900.0
2010-06-14 09:50:00,25.84,25.84,25.76,25.77,29700.0,22.0057,22.0057,21.9376,21.9461,29700.0
2010-06-14 09:55:00,25.77,25.81,25.77,25.78,41100.0,21.9461,21.9802,21.9461,21.9546,41100.0
2010-06-14 10:00:00,25.78,25.8,25.75,25.79,39600.0,21.9546,21.9717,21.9291,21.9632,39600.0
2010-06-14 10:05:00,25.79,25.79,25.71,25.72,34800.0,21.9632,21.9632,21.895,21.9035,34800.0
2010-06-14 10:10:00,25.71,25.81,25.71,25.75,34800.0,21.895,21.9802,21.895,21.9291,34800.0
2010-06-14 10:15:00,25.77,25.85,25.77,25.83,41700.0,21.9461,22.0143,21.9461,21.9972,41700.0
2010-06-14 10:20:00,25.84,25.87,25.8,25.81,44700.0,22.0057,22.0313,21.9717,21.9802,44700.0
2010-06-14 10:25:00,25.82,25.84,25.8,25.81,45300.0,21.9887,22.0057,21.9717,21.9802,45300.0
2010-06-14 10:30:00,25.82,25.84,25.79,25.8,33300.0,21.9887,22.0057,21.9632,21.9717,33300.0
2010-06-14 10:35:00,25.8,25.81,25.78,25.81,18300.0,21.9717,21.9802,21.9546,21.9802,18300.0
2010-06-14 10:40:00,25.8,25.84,25.77,25.77,12000.0,21.9717,22.0057,21.9461,21.9461,12000.0
2010-06-14 10:45:00,25.78,25.82,25.77,25.82,7200.0,21.9546,21.9887,21.9461,21.9887,7200.0
2010-06-14 10:50:00,25.81,25.83,25.8,25.81,14700.0,21.9802,21.9972,21.9717,21.9802,14700.0
2010-06-14 10:55:00,25.81,25.89,25.81,25.88,16800.0,21.9802,22.0483,21.9802,22.0398,16800.0
2010-06-14 11:00:00,25.88,25.94,25.87,25.93,52200.0,22.0398,22.0909,22.0313,22.0824,52200.0
2010-06-14 11:05:00,25.93,25.95,25.92,25.93,18900.0,22.0824,22.0994,22.0739,22.0824,18900.0
2010-06-14 11:10:00,25.94,25.95,25.92,25.94,8400.0,22.0909,22.0994,22.0739,22.0909,8400.0
2010-06-14 11:15:00,25.94,25.95,25.93,25.94,21600.0,22.0909,22.0994,22.0824,22.0909,21600.0
2010-06-14 11:20:00,25.94,25.99,25.94,25.97,61200.0,22.0909,22.1335,22.0909,22.1164,61200.0
2010-06-14 11:25:00,25.97,25.97,25.93,25.93,19200.0,22.1164,22.1164,22.0824,22.0824,19200.0
2010-06-14 11:30:00,25.91,25.94,25.91,25.93,13200.0,22.0654,22.0909,22.0654,22.0824,13200.0
2010-06-14 11:35:00,25.94,25.94,25.91,25.91,6900.0,22.0909,22.0909,22.0654,22.0654,6900.0
2010-06-14 11:40:00,25.9,25.92,25.9,25.92,4200.0,22.0568,22.0739,22.0568,22.0739,4200.0
2010-06-14 11:45:00,25.93,25.94,25.92,25.92,7200.0,22.0824,22.0909,22.0739,22.0739,7200.0
2010-06-14 11:50:00,25.93,25.95,25.93,25.94,7200.0,22.0824,22.0994,22.0824,22.0909,7200.0
2010-06-14 11:55:00,25.94,25.96,25.94,25.96,37800.0,22.0909,22.1079,22.0909,22.1079,37800.0
2010-06-14 12:00:00,25.95,25.99,25.95,25.96,28800.0,22.0994,22.1335,22.0994,22.1079,28800.0
2010-06-14 12:05:00,25.96,25.96,25.9,25.91,33300.0,22.1079,22.1079,22.0568,22.0654,33300.0
2010-06-14 12:10:00,25.93,25.95,25.92,25.95,5700.0,22.0824,22.0994,22.0739,22.0994,5700.0
2010-06-14 12:15:00,25.95,25.95,25.89,25.89,17400.0,22.0994,22.0994,22.0483,22.0483,17400.0
2010-06-14 12:20:00,25.89,25.91,25.89,25.89,12300.0,22.0483,22.0654,22.0483,22.0483,12300.0
2010-06-14 12:25:00,25.89,25.9,25.88,25.9,8400.0,22.0483,22.0568,22.0398,22.0568,8400.0
2010-06-14 12:30:00,25.9,25.9,25.87,25.89,37200.0,22.0568,22.0568,22.0313,22.0483,37200.0
2010-06-14 12:35:00,25.89,25.89,25.86,25.86,9600.0,22.0483,22.0483,22.0228,22.0228,9600.0
2010-06-14 12:40:00,25.87,25.88,25.86,25.86,17100.0,22.0313,22.0398,22.0228,22.0228,17100.0
2010-06-14 12:45:00,25.86,25.88,25.84,25.84,24000.0,22.0228,22.0398,22.0057,22.0057,24000.0
2010-06-14 12:50:00,25.83,25.84,25.82,25.84,17100.0,21.9972,22.0057,21.9887,22.0057,17100.0
2010-06-14 12:55:00,25.84,25.84,25.79,25.79,16200.0,22.0057,22.0057,21.9632,21.9632,16200.0
2010-06-14 13:00:00,25.79,25.8,25.77,25.77,34500.0,21.9632,21.9717,21.9461,21.9461,34500.0
2010-06-14 13:05:00,25.77,25.79,25.73,25.76,54900.0,21.9461,21.9632,21.9121,21.9376,54900.0
2010-06-14 13:10:00,25.76,25.78,25.7,25.72,19200.0,21.9376,21.9546,21.8865,21.9035,19200.0
2010-06-14 13:15:00,25.73,25.77,25.72,25.77,15000.0,21.9121,21.9461,21.9035,21.9461,15000.0
2010-06-14 13:20:00,25.77,25.79,25.76,25.79,6900.0,21.9461,21.9632,21.9376,21.9632,6900.0
2010-06-14 13:25:00,25.79,25.79,25.78,25.79,4200.0,21.9632,21.9632,21.9546,21.9632,4200.0
2010-06-14 13:30:00,25.8,25.82,25.79,25.82,99000.0,21.9717,21.9887,21.9632,21.9887,99000.0
2010-06-14 13:35:00,25.83,25.86,25.81,25.86,36600.0,21.9972,22.0228,21.9802,22.0228,36600.0
2010-06-14 13:40:00,25.86,25.86,25.84,25.85,6600.0,22.0228,22.0228,22.0057,22.0143,6600.0
2010-06-14 13:45:00,25.85,25.85,25.81,25.82,39900.0,22.0143,22.0143,21.9802,21.9887,39900.0
2010-06-14 13:50:00,25.81,25.83,25.79,25.8,21300.0,21.9802,21.9972,21.9632,21.9717,21300.0
2010-06-14 13:55:00,25.8,25.82,25.76,25.76,8700.0,21.9717,21.9887,21.9376,21.9376,8700.0
2010-06-14 14:00:00,25.76,25.79,25.74,25.74,29700.0,21.9376,21.9632,21.9206,21.9206,29700.0
2010-06-14 14:05:00,25.74,25.74,25.71,25.73,22800.0,21.9206,21.9206,21.895,21.9121,22800.0
2010-06-14 14:10:00,25.73,25.75,25.71,25.71,23700.0,21.9121,21.9291,21.895,21.895,23700.0
2010-06-14 14:15:00,25.71,25.71,25.63,25.66,49200.0,21.895,21.895,21.8269,21.8524,49200.0
2010-06-14 14:20:00,25.66,25.68,25.64,25.68,18300.0,21.8524,21.8695,21.8354,21.8695,18300.0
2010-06-14 14:25:00,25.68,25.71,25.68,25.71,5700.0,21.8695,21.895,21.8695,21.895,5700.0
2010-06-14 14:30:00,25.71,25.71,25.66,25.68,9900.0,21.895,21.895,21.8524,21.8695,9900.0
2010-06-14 14:35:00,25.68,25.69,25.65,25.66,14400.0,21.8695,21.878,21.8439,21.8524,14400.0
2010-06-14 14:40:00,25.65,25.68,25.63,25.66,26700.0,21.8439,21.8695,21.8269,21.8524,26700.0
2010-06-14 14:45:00,25.67,25.72,25.67,25.71,10500.0,21.861,21.9035,21.861,21.895,10500.0
2010-06-14 14:50:00,25.7,25.75,25.7,25.74,17100.0,21.8865,21.9291,21.8865,21.9206,17100.0
2010-06-14 14:55:00,25.74,25.74,25.7,25.72,23700.0,21.9206,21.9206,21.8865,21.9035,23700.0
2010-06-14 15:00:00,25.73,25.75,25.67,25.67,24300.0,21.9121,21.9291,21.861,21.861,24300.0
2010-06-14 15:05:00,25.67,25.71,25.65,25.7,36600.0,21.861,21.895,21.8439,21.8865,36600.0
2010-06-14 15:10:00,25.7,25.7,25.68,25.69,20100.0,21.8865,21.8865,21.8695,21.878,20100.0
2010-06-14 15:15:00,25.69,25.73,25.68,25.71,18600.0,21.878,21.9121,21.8695,21.895,18600.0
2010-06-14 15:20:00,25.71,25.71,25.65,25.67,20100.0,21.895,21.895,21.8439,21.861,20100.0
2010-06-14 15:25:00,25.67,25.69,25.66,25.68,23100.0,21.861,21.878,21.8524,21.8695,23100.0
2010-06-14 15:30:00,25.68,25.68,25.61,25.62,53400.0,21.8695,21.8695,21.8099,21.8184,53400.0
2010-06-14 15:35:00,25.62,25.63,25.55,25.58,70200.0,21.8184,21.8269,21.7588,21.7843,70200.0
2010-06-14 15:40:00,25.58,25.61,25.55,25.6,87900.0,21.7843,21.8099,21.7588,21.8014,87900.0
2010-06-14 15:45:00,25.6,25.63,25.57,25.61,82800.0,21.8014,21.8269,21.7758,21.8099,82800.0
2010-06-14 15:50:00,25.61,25.61,25.53,25.56,94500.0,21.8099,21.8099,21.7417,21.7673,94500.0
2010-06-14 15:55:00,25.57,25.59,25.54,25.55,147600.0,21.7758,21.7928,21.7503,21.7588,147600.0
2010-06-15 09:30:00,25.7,25.77,25.7,25.7,50700.0,21.8865,21.9461,21.8865,21.8865,50700.0
2010-06-15 09:35:00,25.71,25.75,25.68,25.7,115800.0,21.895,21.9291,21.8695,21.8865,115800.0
2010-06-15 09:40:00,25.69,25.74,25.69,25.72,83700.0,21.878,21.9206,21.878,21.9035,83700.0
2010-06-15 09:45:00,25.72,25.74,25.72,25.73,10500.0,21.9035,21.9206,21.9035,21.9121,10500.0
2010-06-15 09:50:00,25.74,25.8,25.73,25.79,27900.0,21.9206,21.9717,21.9121,21.9632,27900.0
2010-06-15 09:55:00,25.8,25.83,25.76,25.77,11700.0,21.9717,21.9972,21.9376,21.9461,11700.0
2010-06-15 10:00:00,25.76,25.76,25.68,25.71,17100.0,21.9376,21.9376,21.8695,21.895,17100.0
2010-06-15 10:05:00,25.71,25.74,25.71,25.72,57300.0,21.895,21.9206,21.895,21.9035,57300.0
2010-06-15 10:10:00,25.72,25.73,25.68,25.7,24000.0,21.9035,21.9121,21.8695,21.8865,24000.0
2010-06-15 10:15:00,25.69,25.69,25.64,25.65,17100.0,21.878,21.878,21.8354,21.8439,17100.0
2010-06-15 10:20:00,25.66,25.71,25.66,25.71,23700.0,21.8524,21.895,21.8524,21.895,23700.0
2010-06-15 10:25:00,25.71,25.76,25.71,25.73,17700.0,21.895,21.9376,21.895,21.9121,17700.0
2010-06-15 10:30:00,25.74,25.76,25.72,25.74,43500.0,21.9206,21.9376,21.9035,21.9206,43500.0
2010-06-15 10:35:00,25.73,25.79,25.73,25.76,47100.0,21.9121,21.9632,21.9121,21.9376,47100.0
2010-06-15 10:40:00,25.75,25.77,25.73,25.77,51300.0,21.9291,21.9461,21.9121,21.9461,51300.0
2010-06-15 10:45:00,25.78,25.81,25.76,25.81,42900.0,21.9546,21.9802,21.9376,21.9802,42900.0
2010-06-15 10:50:00,25.81,25.84,25.8,25.84,17700.0,21.9802,22.0057,21.9717,22.0057,17700.0
2010-06-15 10:55:00,25.84,25.88,25.83,25.86,16200.0,22.0057,22.0398,21.9972,22.0228,16200.0
2010-06-15 11:00:00,25.85,25.89,25.85,25.87,63900.0,22.0143,22.0483,22.0143,22.0313,63900.0
2010-06-15 11:05:00,25.88,25.88,25.85,25.86,10800.0,22.0398,22.0398,22.0143,22.0228,10800.0
2010-06-15 11:10:00,25.85,25.85,25.81,25.82,3600.0,22.0143,22.0143,21.9802,21.9887,3600.0
2010-06-15 11:15:00,25.82,25.83,25.77,25.79,42300.0,21.9887,21.9972,21.9461,21.9632,42300.0
2010-06-15 11:20:00,25.79,25.8,25.77,25.8,26700.0,21.9632,21.9717,21.9461,21.9717,26700.0
2010-06-15 11:25:00,25.79,25.83,25.75,25.75,42600.0,21.9632,21.9972,21.9291,21.9291,42600.0
2010-06-15 11:30:00,25.74,25.74,25.68,25.7,92100.0,21.9206,21.9206,21.8695,21.8865,92100.0
2010-06-15 11:35:00,25.69,25.74,25.69,25.73,89100.0,21.878,21.9206,21.878,21.9121,89100.0
2010-06-15 11:40:00,25.73,25.75,25.72,25.73,21300.0,21.9121,21.9291,21.9035,21.9121,21300.0
2010-06-15 11:45:00,25.74,25.74,25.69,25.69,20100.0,21.9206,21.9206,21.878,21.878,20100.0
2010-06-15 11:50:00,25.69,25.74,25.68,25.73,40200.0,21.878,21.9206,21.8695,21.9121,40200.0
2010-06-15 11:55:00,25.74,25.74,25.69,25.7,27900.0,21.9206,21.9206,21.878,21.8865,27900.0
2010-06-15 12:00:00,25.71,25.71,25.68,25.7,53700.0,21.895,21.895,21.8695,21.8865,53700.0
2010-06-15 12:05:00,25.7,25.7,25.68,25.68,24000.0,21.8865,21.8865,21.8695,21.8695,24000.0
2010-06-15 12:10:00,25.68,25.68,25.65,25.68,22200.0,21.8695,21.8695,21.8439,21.8695,22200.0
2010-06-15 12:15:00,25.68,25.68,25.66,25.68,11400.0,21.8695,21.8695,21.8524,21.8695,11400.0
2010-06-15 12:20:00,25.68,25.69,25.68,25.69,11700.0,21.8695,21.878,21.8695,21.878,11700.0
2010-06-15 12:25:00,25.69,25.69,25.68,25.68,12600.0,21.878,21.878,21.8695,21.8695,12600.0
2010-06-15 12:30:00,25.68,25.68,25.66,25.67,26400.0,21.8695,21.8695,21.8524,21.861,26400.0
2010-06-15 12:35:00,25.67,25.67,25.67,25.67,11700.0,21.861,21.861,21.861,21.861,11700.0
2010-06-15 12:40:00,25.66,25.66,25.62,25.65,13800.0,21.8524,21.8524,21.8184,21.8439,13800.0
2010-06-15 12:45:00,25.64,25.66,25.64,25.66,20100.0,21.8354,21.8524,21.8354,21.8524,20100.0
2010-06-15 12:50:00,25.66,25.66,25.65,25.65,9900.0,21.8524,21.8524,21.8439,21.8439,9900.0
2010-06-15 12:55:00,25.65,25.68,25.63,25.67,135000.0,21.8439,21.8695,21.8269,21.861,135000.0
2010-06-15 13:00:00,25.67,25.68,25.65,25.66,108000.0,21.861,21.8695,21.8439,21.8524,108000.0
2010-06-15 13:05:00,25.66,25.66,25.64,25.65,23400.0,21.8524,21.8524,21.8354,21.8439,23400.0
2010-06-15 13:10:00,25.66,25.69,25.66,25.69,4500.0,21.8524,21.878,21.8524,21.878,4500.0
2010-06-15 13:15:00,25.7,25.73,25.7,25.73,9000.0,21.8865,21.9121,21.8865,21.9121,9000.0
2010-06-15 13:20:00,25.75,25.76,25.74,25.76,5700.0,21.9291,21.9376,21.9206,21.9376,5700.0
2010-06-15 13:25:00,25.76,25.78,25.74,25.75,51300.0,21.9376,21.9546,21.9206,21.9291,51300.0
2010-06-15 13:30:00,25.75,25.78,25.73,25.76,148500.0,21.9291,21.9546,21.9121,21.9376,148500.0
2010-06-15 13:35:00,25.76,25.79,25.76,25.78,15300.0,21.9376,21.9632,21.9376,21.9546,15300.0
2010-06-15 13:40:00,25.77,25.77,25.76,25.76,10800.0,21.9461,21.9461,21.9376,21.9376,10800.0
2010-06-15 13:45:00,25.76,25.79,25.76,25.79,13800.0,21.9376,21.9632,21.9376,21.9632,13800.0
2010-06-15 13:50:00,25.79,25.8,25.76,25.76,15300.0,21.9632,21.9717,21.9376,21.9376,15300.0
2010-06-15 13:55:00,25.77,25.79,25.77,25.79,4200.0,21.9461,21.9632,21.9461,21.9632,4200.0
2010-06-15 14:00:00,25.79,25.81,25.78,25.8,16500.0,21.9632,21.9802,21.9546,21.9717,16500.0
2010-06-15 14:05:00,25.8,25.84,25.8,25.84,11700.0,21.9717,22.0057,21.9717,22.0057,11700.0
2010-06-15 14:10:00,25.85,25.86,25.85,25.86,19200.0,22.0143,22.0228,22.0143,22.0228,19200.0
2010-06-15 14:15:00,25.86,25.9,25.86,25.9,11100.0,22.0228,22.0568,22.0228,22.0568,11100.0
2010-06-15 14:20:00,25.9,25.92,25.9,25.91,18900.0,22.0568,22.0739,22.0568,22.0654,18900.0
2010-06-15 14:25:00,25.91,25.91,25.9,25.9,11100.0,22.0654,22.0654,22.0568,22.0568,11100.0
2010-06-15 14:30:00,25.9,25.9,25.88,25.88,9300.0,22.0568,22.0568,22.0398,22.0398,9300.0
2010-06-15 14:35:00,25.88,25.9,25.88,25.88,19200.0,22.0398,22.0568,22.0398,22.0398,19200.0
2010-06-15 14:40:00,25.88,25.88,25.86,25.87,23700.0,22.0398,22.0398,22.0228,22.0313,23700.0
2010-06-15 14:45:00,25.87,25.87,25.84,25.87,17700.0,22.0313,22.0313,22.0057,22.0313,17700.0
2010-06-15 14:50:00,25.86,25.88,25.86,25.87,10800.0,22.0228,22.0398,22.0228,22.0313,10800.0
2010-06-15 14:55:00,25.87,25.87,25.83,25.84,32400.0,22.0313,22.0313,21.9972,22.0057,32400.0
2010-06-15 15:00:00,25.84,25.85,25.82,25.83,41100.0,22.0057,22.0143,21.9887,21.9972,41100.0
2010-06-15 15:05:00,25.83,25.87,25.83,25.85,50400.0,21.9972,22.0313,21.9972,22.0143,50400.0
2010-06-15 15:10:00,25.85,25.86,25.83,25.84,25500.0,22.0143,22.0228,21.9972,22.0057,25500.0
2010-06-15 15:15:00,25.84,25.88,25.84,25.87,39600.0,22.0057,22.0398,22.0057,22.0313,39600.0
2010-06-15 15:20:00,25.86,25.9,25.86,25.89,112800.0,22.0228,22.0568,22.0228,22.0483,112800.0
2010-06-15 15:25:00,25.89,25.92,25.87,25.9,183900.0,22.0483,22.0739,22.0313,22.0568,183900.0
2010-06-15 15:30:00,25.89,25.89,25.86,25.86,22800.0,22.0483,22.0483,22.0228,22.0228,22800.0
2010-06-15 15:35:00,25.86,25.95,25.86,25.93,53100.0,22.0228,22.0994,22.0228,22.0824,53100.0
2010-06-15 15:40:00,25.94,25.95,25.92,25.93,87000.0,22.0909,22.0994,22.0739,22.0824,87000.0
2010-06-15 15:45:00,25.93,25.95,25.91,25.94,143400.0,22.0824,22.0994,22.0654,22.0909,143400.0
2010-06-15 15:50:00,25.94,25.97,25.93,25.96,163500.0,22.0909,22.1164,22.0824,22.1079,163500.0
2010-06-15 15:55:00,25.96,25.97,25.92,25.95,229500.0,22.1079,22.1164,22.0739,22.0994,229500.0
2010-06-16 09:30:00,25.9,26.13,25.78,25.88,25200.0,22.0568,22.2527,21.9546,22.0398,25200.0
2010-06-16 09:35:00,25.89,25.96,25.89,25.92,38100.0,22.0483,22.1079,22.0483,22.0739,38100.0
2010-06-16 09:40:00,25.92,25.93,25.91,25.92,30000.0,22.0739,22.0824,22.0654,22.0739,30000.0
2010-06-16 09:45:00,25.92,25.97,25.9,25.96,23400.0,22.0739,22.1164,22.0568,22.1079,23400.0
2010-06-16 09:50:00,25.97,25.98,25.86,25.87,32700.0,22.1164,22.125,22.0228,22.0313,32700.0
2010-06-16 09:55:00,25.86,25.87,25.82,25.83,69600.0,22.0228,22.0313,21.9887,21.9972,69600.0
2010-06-16 10:00:00,25.83,25.89,25.83,25.83,51300.0,21.9972,22.0483,21.9972,21.9972,51300.0
2010-06-16 10:05:00,25.84,25.86,25.76,25.76,92400.0,22.0057,22.0228,21.9376,21.9376,92400.0
2010-06-16 10:10:00,25.75,25.78,25.75,25.78,22500.0,21.9291,21.9546,21.9291,21.9546,22500.0
2010-06-16 10:15:00,25.78,25.79,25.74,25.74,27000.0,21.9546,21.9632,21.9206,21.9206,27000.0
2010-06-16 10:20:00,25.73,25.73,25.67,25.67,34500.0,21.9121,21.9121,21.861,21.861,34500.0
2010-06-16 10:25:00,25.67,25.67,25.64,25.66,38700.0,21.861,21.861,21.8354,21.8524,38700.0
2010-06-16 10:30:00,25.65,25.67,25.62,25.66,42300.0,21.8439,21.861,21.8184,21.8524,42300.0
2010-06-16 10:35:00,25.66,25.67,25.65,25.65,57300.0,21.8524,21.861,21.8439,21.8439,57300.0
2010-06-16 10:40:00,25.65,25.71,25.64,25.71,49800.0,21.8439,21.895,21.8354,21.895,49800.0
2010-06-16 10:45:00,25.71,25.71,25.69,25.69,13200.0,21.895,21.895,21.878,21.878,13200.0
2010-06-16 10:50:00,25.69,25.69,25.65,25.66,24300.0,21.878,21.878,21.8439,21.8524,24300.0
2010-06-16 10:55:00,25.66,25.71,25.66,25.7,24600.0,21.8524,21.895,21.8524,21.8865,24600.0
2010-06-16 11:00:00,25.7,25.71,25.67,25.68,24300.0,21.8865,21.895,21.861,21.8695,24300.0
2010-06-16 11:05:00,25.68,25.72,25.68,25.71,19200.0,21.8695,21.9035,21.8695,21.895,19200.0
2010-06-16 11:10:00,25.69,25.72,25.69,25.72,21300.0,21.878,21.9035,21.878,21.9035,21300.0
2010-06-16 11:15:00,25.72,25.73,25.7,25.71,29400.0,21.9035,21.9121,21.8865,21.895,29400.0
2010-06-16 11:20:00,25.72,25.79,25.71,25.79,51000.0,21.9035,21.9632,21.895,21.9632,51000.0
2010-06-16 11:25:00,25.79,25.81,25.79,25.79,22800.0,21.9632,21.9802,21.9632,21.9632,22800.0
2010-06-16 11:30:00,25.78,25.79,25.71,25.73,17700.0,21.9546,21.9632,21.895,21.9121,17700.0
2010-06-16 11:35:00,25.72,25.75,25.71,25.74,22200.0,21.9035,21.9291,21.895,21.9206,22200.0
2010-06-16 11:40:00,25.74,25.74,25.7,25.71,25800.0,21.9206,21.9206,21.8865,21.895,25800.0
2010-06-16 11:45:00,25.7,25.7,25.67,25.68,43500.0,21.8865,21.8865,21.861,21.8695,43500.0
2010-06-16 11:50:00,25.68,25.68,25.65,25.66,36300.0,21.8695,21.8695,21.8439,21.8524,36300.0
2010-06-16 11:55:00,25.66,25.67,25.65,25.67,24000.0,21.8524,21.861,21.8439,21.861,24000.0
2010-06-16 12:00:00,25.67,25.74,25.67,25.74,21000.0,21.861,21.9206,21.861,21.9206,21000.0
2010-06-16 12:05:00,25.73,25.77,25.73,25.77,14700.0,21.9121,21.9461,21.9121,21.9461,14700.0
2010-06-16 12:10:00,25.77,25.79,25.75,25.79,31800.0,21.9461,21.9632,21.9291,21.9632,31800.0
2010-06-16 12:15:00,25.79,25.8,25.79,25.79,11400.0,21.9632,21.9717,21.9632,21.9632,11400.0
2010-06-16 12:20:00,25.79,25.8,25.79,25.8,3900.0,21.9632,21.9717,21.9632,21.9717,3900.0
2010-06-16 12:25:00,25.8,25.8,25.79,25.79,15300.0,21.9717,21.9717,21.9632,21.9632,15300.0
2010-06-16 12:30:00,25.79,25.79,25.72,25.74,28800.0,21.9632,21.9632,21.9035,21.9206,28800.0
2010-06-16 12:35:00,25.74,25.77,25.74,25.74,19200.0,21.9206,21.9461,21.9206,21.9206,19200.0
2010-06-16 12:40:00,25.74,25.74,25.7,25.72,23700.0,21.9206,21.9206,21.8865,21.9035,23700.0
2010-06-16 12:45:00,25.73,25.73,25.7,25.7,10200.0,21.9121,21.9121,21.8865,21.8865,10200.0
2010-06-16 12:50:00,25.7,25.71,25.69,25.7,11400.0,21.8865,21.895,21.878,21.8865,11400.0
2010-06-16 12:55:00,25.69,25.7,25.68,25.69,14700.0,21.878,21.8865,21.8695,21.878,14700.0
2010-06-16 13:00:00,25.69,25.73,25.69,25.71,15600.0,21.878,21.9121,21.878,21.895,15600.0
2010-06-16 13:05:00,25.71,25.74,25.71,25.74,12900.0,21.895,21.9206,21.895,21.9206,12900.0
2010-06-16 13:10:00,25.74,25.74,25.72,25.72,11400.0,21.9206,21.9206,21.9035,21.9035,11400.0
2010-06-16 13:15:00,25.72,25.73,25.71,25.72,10800.0,21.9035,21.9121,21.895,21.9035,10800.0
2010-06-16 13:20:00,25.72,25.74,25.71,25.74,11400.0,21.9035,21.9206,21.895,21.9206,11400.0
2010-06-16 13:25:00,25.73,25.76,25.73,25.75,21000.0,21.9121,21.9376,21.9121,21.9291,21000.0
2010-06-16 13:30:00,25.75,25.75,25.68,25.69,17400.0,21.9291,21.9291,21.8695,21.878,17400.0
2010-06-16 13:35:00,25.69,25.7,25.69,25.69,49800.0,21.878,21.8865,21.878,21.878,49800.0
2010-06-16 13:40:00,25.69,25.71,25.66,25.71,49800.0,21.878,21.895,21.8524,21.895,49800.0
2010-06-16 13:45:00,25.7,25.72,25.7,25.7,44100.0,21.8865,21.9035,21.8865,21.8865,44100.0
2010-06-16 13:50:00,25.7,25.72,25.7,25.71,52800.0,21.8865,21.9035,21.8865,21.895,52800.0
2010-06-16 13:55:00,25.71,25.74,25.71,25.74,17700.0,21.895,21.9206,21.895,21.9206,17700.0
2010-06-16 14:00:00,25.74,25.81,25.74,25.81,33900.0,21.9206,21.9802,21.9206,21.9802,33900.0
2010-06-16 14:05:00,25.81,25.85,25.81,25.85,24300.0,21.9802,22.0143,21.9802,22.0143,24300.0
2010-06-16 14:10:00,25.85,25.86,25.83,25.83,20400.0,22.0143,22.0228,21.9972,21.9972,20400.0
2010-06-16 14:15:00,25.83,25.84,25.82,25.82,17700.0,21.9972,22.0057,21.9887,21.9887,17700.0
2010-06-16 14:20:00,25.83,25.83,25.81,25.81,12000.0,21.9972,21.9972,21.9802,21.9802,12000.0
2010-06-16 14:25:00,25.8,25.81,25.77,25.78,19800.0,21.9717,21.9802,21.9461,21.9546,19800.0
2010-06-16 14:30:00,25.78,25.81,25.77,25.79,29700.0,21.9546,21.9802,21.9461,21.9632,29700.0
2010-06-16 14:35:00,25.78,25.78,25.75,25.76,18600.0,21.9546,21.9546,21.9291,21.9376,18600.0
2010-06-16 14:40:00,25.75,25.76,25.71,25.74,27000.0,21.9291,21.9376,21.895,21.9206,27000.0
2010-06-16 14:45:00,25.74,25.79,25.74,25.79,35400.0,21.9206,21.9632,21.9206,21.9632,35400.0
2010-06-16 14:50:00,25.79,25.8,25.74,25.76,36900.0,21.9632,21.9717,21.9206,21.9376,36900.0
2010-06-16 14:55:00,25.76,25.77,25.72,25.76,25200.0,21.9376,21.9461,21.9035,21.9376,25200.0
2010-06-16 15:00:00,25.75,25.75,25.71,25.74,34500.0,21.9291,21.9291,21.895,21.9206,34500.0
2010-06-16 15:05:00,25.73,25.74,25.71,25.73,24900.0,21.9121,21.9206,21.895,21.9121,24900.0
2010-06-16 15:10:00,25.72,25.73,25.71,25.72,20700.0,21.9035,21.9121,21.895,21.9035,20700.0
2010-06-16 15:15:00,25.71,25.71,25.65,25.66,31800.0,21.895,21.895,21.8439,21.8524,31800.0
2010-06-16 15:20:00,25.65,25.67,25.63,25.63,30600.0,21.8439,21.861,21.8269,21.8269,30600.0
2010-06-16 15:25:00,25.63,25.69,25.63,25.64,57600.0,21.8269,21.878,21.8269,21.8354,57600.0
2010-06-16 15:30:00,25.64,25.67,25.62,25.65,68400.0,21.8354,21.861,21.8184,21.8439,68400.0
2010-06-16 15:35:00,25.64,25.7,25.64,25.69,46500.0,21.8354,21.8865,21.8354,21.878,46500.0
2010-06-16 15:40:00,25.69,25.7,25.64,25.67,56400.0,21.878,21.8865,21.8354,21.861,56400.0
2010-06-16 15:45:00,25.67,25.73,25.67,25.71,77400.0,21.861,21.9121,21.861,21.895,77400.0
2010-06-16 15:50:00,25.71,25.72,25.68,25.7,107400.0,21.895,21.9035,21.8695,21.8865,107400.0
2010-06-16 15:55:00,25.7,25.75,25.7,25.73,169800.0,21.8865,21.9291,21.8865,21.9121,169800.0
2010-06-17 09:30:00,25.87,25.88,25.76,25.76,18300.0,22.0313,22.0398,21.9376,21.9376,18300.0
2010-06-17 09:35:00,25.75,25.76,25.68,25.71,17100.0,21.9291,21.9376,21.8695,21.895,17100.0
2010-06-17 09:40:00,25.69,25.69,25.54,25.57,35700.0,21.878,21.878,21.7503,21.7758,35700.0
2010-06-17 09:45:00,25.56,25.56,25.51,25.54,36000.0,21.7673,21.7673,21.7247,21.7503,36000.0
2010-06-17 09:50:00,25.54,25.63,25.53,25.63,26700.0,21.7503,21.8269,21.7417,21.8269,26700.0
2010-06-17 09:55:00,25.65,25.65,25.63,25.65,6300.0,21.8439,21.8439,21.8269,21.8439,6300.0
2010-06-17 10:00:00,25.64,25.64,25.5,25.53,33600.0,21.8354,21.8354,21.7162,21.7417,33600.0
2010-06-17 10:05:00,25.52,25.54,25.47,25.47,36300.0,21.7332,21.7503,21.6906,21.6906,36300.0
2010-06-17 10:10:00,25.46,25.48,25.4,25.41,66300.0,21.6821,21.6992,21.631,21.6395,66300.0
2010-06-17 10:15:00,25.42,25.46,25.41,25.43,57000.0,21.6481,21.6821,21.6395,21.6566,57000.0
2010-06-17 10:20:00,25.42,25.45,25.4,25.44,27300.0,21.6481,21.6736,21.631,21.6651,27300.0
2010-06-17 10:25:00,25.44,25.46,25.4,25.43,18300.0,21.6651,21.6821,21.631,21.6566,18300.0
2010-06-17 10:30:00,25.44,25.46,25.43,25.43,24000.0,21.6651,21.6821,21.6566,21.6566,24000.0
2010-06-17 10:35:00,25.43,25.45,25.4,25.43,39600.0,21.6566,21.6736,21.631,21.6566,39600.0
2010-06-17 10:40:00,25.43,25.46,25.39,25.4,46500.0,21.6566,21.6821,21.6225,21.631,46500.0
2010-06-17 10:45:00,25.39,25.4,25.34,25.4,43800.0,21.6225,21.631,21.5799,21.631,43800.0
2010-06-17 10:50:00,25.41,25.46,25.4,25.45,45000.0,21.6395,21.6821,21.631,21.6736,45000.0
2010-06-17 10:55:00,25.45,25.45,25.38,25.38,24300.0,21.6736,21.6736,21.614,21.614,24300.0
2010-06-17 11:00:00,25.38,25.41,25.37,25.4,43500.0,21.614,21.6395,21.6055,21.631,43500.0
2010-06-17 11:05:00,25.41,25.47,25.4,25.47,33900.0,21.6395,21.6906,21.631,21.6906,33900.0
2010-06-17 11:10:00,25.48,25.48,25.43,25.44,54300.0,21.6992,21.6992,21.6566,21.6651,54300.0
2010-06-17 11:15:00,25.44,25.44,25.41,25.41,13500.0,21.6651,21.6651,21.6395,21.6395,13500.0
2010-06-17 11:20:00,25.41,25.46,25.41,25.45,9900.0,21.6395,21.6821,21.6395,21.6736,9900.0
2010-06-17 11:25:00,25.46,25.49,25.46,25.46,28800.0,21.6821,21.7077,21.6821,21.6821,28800.0
2010-06-17 11:30:00,25.47,25.48,25.45,25.47,14700.0,21.6906,21.6992,21.6736,21.6906,14700.0
2010-06-17 11:35:00,25.47,25.48,25.45,25.45,15000.0,21.6906,21.6992,21.6736,21.6736,15000.0
2010-06-17 11:40:00,25.46,25.49,25.46,25.46,25800.0,21.6821,21.7077,21.6821,21.6821,25800.0
2010-06-17 11:45:00,25.45,25.49,25.44,25.48,14400.0,21.6736,21.7077,21.6651,21.6992,14400.0
2010-06-17 11:50:00,25.48,25.51,25.48,25.51,12600.0,21.6992,21.7247,21.6992,21.7247,12600.0
2010-06-17 11:55:00,25.51,25.54,25.5,25.51,20700.0,21.7247,21.7503,21.7162,21.7247,20700.0
2010-06-17 12:00:00,25.5,25.51,25.45,25.46,13200.0,21.7162,21.7247,21.6736,21.6821,13200.0
2010-06-17 12:05:00,25.45,25.5,25.45,25.48,14400.0,21.6736,21.7162,21.6736,21.6992,14400.0
2010-06-17 12:10:00,25.48,25.5,25.47,25.47,50100.0,21.6992,21.7162,21.6906,21.6906,50100.0
2010-06-17 12:15:00,25.47,25.49,25.47,25.48,18000.0,21.6906,21.7077,21.6906,21.6992,18000.0
2010-06-17 12:20:00,25.48,25.49,25.47,25.49,21300.0,21.6992,21.7077,21.6906,21.7077,21300.0
2010-06-17 12:25:00,25.48,25.49,25.41,25.42,30300.0,21.6992,21.7077,21.6395,21.6481,30300.0
2010-06-17 12:30:00,25.43,25.46,25.42,25.46,9000.0,21.6566,21.6821,21.6481,21.6821,9000.0
2010-06-17 12:35:00,25.46,25.47,25.44,25.46,18600.0,21.6821,21.6906,21.6651,21.6821,18600.0
2010-06-17 12:40:00,25.46,25.47,25.43,25.43,10800.0,21.6821,21.6906,21.6566,21.6566,10800.0
2010-06-17 12:45:00,25.44,25.46,25.41,25.46,12900.0,21.6651,21.6821,21.6395,21.6821,12900.0
2010-06-17 12:50:00,25.47,25.5,25.47,25.49,13500.0,21.6906,21.7162,21.6906,21.7077,13500.0
2010-06-17 12:55:00,25.49,25.5,25.48,25.49,12300.0,21.7077,21.7162,21.6992,21.7077,12300.0
2010-06-17 13:00:00,25.48,25.48,25.45,25.46,20100.0,21.6992,21.6992,21.6736,21.6821,20100.0
2010-06-17 13:05:00,25.45,25.47,25.45,25.47,16800.0,21.6736,21.6906,21.6736,21.6906,16800.0
2010-06-17 13:10:00,25.47,25.48,25.44,25.46,76800.0,21.6906,21.6992,21.6651,21.6821,76800.0
2010-06-17 13:15:00,25.46,25.47,25.45,25.47,84000.0,21.6821,21.6906,21.6736,21.6906,84000.0
2010-06-17 13:20:00,25.47,25.49,25.47,25.49,4800.0,21.6906,21.7077,21.6906,21.7077,4800.0
2010-06-17 13:25:00,25.48,25.48,25.44,25.47,9300.0,21.6992,21.6992,21.6651,21.6906,9300.0
2010-06-17 13:30:00,25.48,25.49,25.45,25.46,14100.0,21.6992,21.7077,21.6736,21.6821,14100.0
2010-06-17 13:35:00,25.46,25.49,25.46,25.48,24900.0,21.6821,21.7077,21.6821,21.6992,24900.0
2010-06-17 13:40:00,25.48,25.49,25.47,25.47,27000.0,21.6992,21.7077,21.6906,21.6906,27000.0
2010-06-17 13:45:00,25.47,25.48,25.46,25.46,12000.0,21.6906,21.6992,21.6821,21.6821,12000.0
2010-06-17 13:50:00,25.47,25.47,25.46,25.47,13500.0,21.6906,21.6906,21.6821,21.6906,13500.0
2010-06-17 13:55:00,25.48,25.54,25.48,25.53,20400.0,21.6992,21.7503,21.6992,21.7417,20400.0
2010-06-17 14:00:00,25.53,25.54,25.52,25.52,23100.0,21.7417,21.7503,21.7332,21.7332,23100.0
2010-06-17 14:05:00,25.52,25.53,25.51,25.51,16800.0,21.7332,21.7417,21.7247,21.7247,16800.0
2010-06-17 14:10:00,25.5,25.51,25.48,25.49,22800.0,21.7162,21.7247,21.6992,21.7077,22800.0
2010-06-17 14:15:00,25.5,25.5,25.46,25.46,21900.0,21.7162,21.7162,21.6821,21.6821,21900.0
2010-06-17 14:20:00,25.47,25.49,25.46,25.48,12600.0,21.6906,21.7077,21.6821,21.6992,12600.0
2010-06-17 14:25:00,25.48,25.48,25.43,25.43,25200.0,21.6992,21.6992,21.6566,21.6566,25200.0
2010-06-17 14:30:00,25.44,25.44,25.42,25.43,23100.0,21.6651,21.6651,21.6481,21.6566,23100.0
2010-06-17 14:35:00,25.43,25.47,25.43,25.46,12600.0,21.6566,21.6906,21.6566,21.6821,12600.0
2010-06-17 14:40:00,25.46,25.46,25.38,25.38,22200.0,21.6821,21.6821,21.614,21.614,22200.0
2010-06-17 14:45:00,25.38,25.43,25.37,25.4,18600.0,21.614,21.6566,21.6055,21.631,18600.0
2010-06-17 14:50:00,25.41,25.42,25.4,25.41,8100.0,21.6395,21.6481,21.631,21.6395,8100.0
2010-06-17 14:55:00,25.42,25.42,25.41,25.41,12300.0,21.6481,21.6481,21.6395,21.6395,12300.0
2010-06-17 15:00:00,25.41,25.42,25.36,25.37,32100.0,21.6395,21.6481,21.597,21.6055,32100.0
2010-06-17 15:05:00,25.37,25.41,25.37,25.37,40500.0,21.6055,21.6395,21.6055,21.6055,40500.0
2010-06-17 15:10:00,25.37,25.41,25.35,25.35,20700.0,21.6055,21.6395,21.5884,21.5884,20700.0
2010-06-17 15:15:00,25.35,25.37,25.34,25.35,54300.0,21.5884,21.6055,21.5799,21.5884,54300.0
2010-06-17 15:20:00,25.35,25.38,25.34,25.36,36900.0,21.5884,21.614,21.5799,21.597,36900.0
2010-06-17 15:25:00,25.36,25.36,25.34,25.35,51000.0,21.597,21.597,21.5799,21.5884,51000.0
2010-06-17 15:30:00,25.34,25.45,25.34,25.44,52200.0,21.5799,21.6736,21.5799,21.6651,52200.0
2010-06-17 15:35:00,25.45,25.45,25.41,25.43,70500.0,21.6736,21.6736,21.6395,21.6566,70500.0
2010-06-17 15:40:00,25.43,25.45,25.4,25.41,84600.0,21.6566,21.6736,21.631,21.6395,84600.0
2010-06-17 15:45:00,25.41,25.51,25.41,25.5,157200.0,21.6395,21.7247,21.6395,21.7162,157200.0
2010-06-17 15:50:00,25.5,25.54,25.48,25.49,148500.0,21.7162,21.7503,21.6992,21.7077,148500.0
2010-06-17 15:55:00,25.49,25.55,25.49,25.53,344100.0,21.7077,21.7588,21.7077,21.7417,344100.0
2010-06-18 09:30:00,25.63,25.64,25.53,25.56,376200.0,21.8269,21.8354,21.7417,21.7673,376200.0
2010-06-18 09:35:00,25.54,25.63,25.53,25.59,56400.0,21.7503,21.8269,21.7417,21.7928,56400.0
2010-06-18 09:40:00,25.6,25.64,25.56,25.64,177600.0,21.8014,21.8354,21.7673,21.8354,177600.0
2010-06-18 09:45:00,25.66,25.68,25.64,25.65,33600.0,21.8524,21.8695,21.8354,21.8439,33600.0
2010-06-18 09:50:00,25.66,25.66,25.54,25.57,15600.0,21.8524,21.8524,21.7503,21.7758,15600.0
2010-06-18 09:55:00,25.58,25.58,25.53,25.53,9300.0,21.7843,21.7843,21.7417,21.7417,9300.0
2010-06-18 10:00:00,25.52,25.57,25.52,25.56,18000.0,21.7332,21.7758,21.7332,21.7673,18000.0
2010-06-18 10:05:00,25.57,25.61,25.57,25.6,31800.0,21.7758,21.8099,21.7758,21.8014,31800.0
2010-06-18 10:10:00,25.6,25.63,25.58,25.58,84600.0,21.8014,21.8269,21.7843,21.7843,84600.0
2010-06-18 10:15:00,25.59,25.7,25.57,25.66,86400.0,21.7928,21.8865,21.7758,21.8524,86400.0
2010-06-18 10:20:00,25.67,25.67,25.64,25.64,8100.0,21.861,21.861,21.8354,21.8354,8100.0
2010-06-18 10:25:00,25.67,25.68,25.56,25.56,58800.0,21.861,21.8695,21.7673,21.7673,58800.0
2010-06-18 10:30:00,25.56,25.58,25.55,25.57,57000.0,21.7673,21.7843,21.7588,21.7758,57000.0
2010-06-18 10:35:00,25.57,25.57,25.5,25.5,92700.0,21.7758,21.7758,21.7162,21.7162,92700.0
2010-06-18 10:40:00,25.5,25.5,25.45,25.45,53700.0,21.7162,21.7162,21.6736,21.6736,53700.0
2010-06-18 10:45:00,25.46,25.48,25.45,25.45,49200.0,21.6821,21.6992,21.6736,21.6736,49200.0
2010-06-18 10:50:00,25.46,25.51,25.45,25.49,67500.0,21.6821,21.7247,21.6736,21.7077,67500.0
2010-06-18 10:55:00,25.49,25.5,25.48,25.49,58800.0,21.7077,21.7162,21.6992,21.7077,58800.0
2010-06-18 11:00:00,25.49,25.5,25.44,25.45,70200.0,21.7077,21.7162,21.6651,21.6736,70200.0
2010-06-18 11:05:00,25.45,25.5,25.45,25.48,54600.0,21.6736,21.7162,21.6736,21.6992,54600.0
2010-06-18 11:10:00,25.48,25.48,25.45,25.45,42600.0,21.6992,21.6992,21.6736,21.6736,42600.0
2010-06-18 11:15:00,25.45,25.45,25.37,25.38,112200.0,21.6736,21.6736,21.6055,21.614,112200.0
2010-06-18 11:20:00,25.37,25.38,25.35,25.37,86100.0,21.6055,21.614,21.5884,21.6055,86100.0
2010-06-18 11:25:00,25.37,25.4,25.37,25.4,16500.0,21.6055,21.631,21.6055,21.631,16500.0
2010-06-18 11:30:00,25.39,25.43,25.39,25.41,31800.0,21.6225,21.6566,21.6225,21.6395,31800.0
2010-06-18 11:35:00,25.41,25.43,25.37,25.38,42000.0,21.6395,21.6566,21.6055,21.614,42000.0
2010-06-18 11:40:00,25.38,25.38,25.33,25.33,49200.0,21.614,21.614,21.5714,21.5714,49200.0
2010-06-18 11:45:00,25.34,25.36,25.33,25.36,46500.0,21.5799,21.597,21.5714,21.597,46500.0
2010-06-18 11:50:00,25.36,25.42,25.36,25.42,34200.0,21.597,21.6481,21.597,21.6481,34200.0
2010-06-18 11:55:00,25.42,25.43,25.4,25.42,15900.0,21.6481,21.6566,21.631,21.6481,15900.0
2010-06-18 12:00:00,25.42,25.44,25.41,25.41,28200.0,21.6481,21.6651,21.6395,21.6395,28200.0
2010-06-18 12:05:00,25.41,25.43,25.39,25.41,18000.0,21.6395,21.6566,21.6225,21.6395,18000.0
2010-06-18 12:10:00,25.41,25.42,25.41,25.42,10800.0,21.6395,21.6481,21.6395,21.6481,10800.0
2010-06-18 12:15:00,25.43,25.45,25.43,25.45,17700.0,21.6566,21.6736,21.6566,21.6736,17700.0
2010-06-18 12:20:00,25.45,25.47,25.43,25.43,27000.0,21.6736,21.6906,21.6566,21.6566,27000.0
2010-06-18 12:25:00,25.42,25.45,25.42,25.43,9000.0,21.6481,21.6736,21.6481,21.6566,9000.0
2010-06-18 12:30:00,25.44,25.45,25.42,25.45,10500.0,21.6651,21.6736,21.6481,21.6736,10500.0
2010-06-18 12:35:00,25.44,25.44,25.42,25.43,8700.0,21.6651,21.6651,21.6481,21.6566,8700.0
2010-06-18 12:40:00,25.43,25.47,25.43,25.47,19500.0,21.6566,21.6906,21.6566,21.6906,19500.0
2010-06-18 12:45:00,25.47,25.5,25.47,25.5,18000.0,21.6906,21.7162,21.6906,21.7162,18000.0
2010-06-18 12:50:00,25.5,25.5,25.49,25.49,21600.0,21.7162,21.7162,21.7077,21.7077,21600.0
2010-06-18 12:55:00,25.49,25.49,25.45,25.45,16500.0,21.7077,21.7077,21.6736,21.6736,16500.0
2010-06-18 13:00:00,25.44,25.49,25.44,25.49,19500.0,21.6651,21.7077,21.6651,21.7077,19500.0
2010-06-18 13:05:00,25.48,25.5,25.48,25.49,12300.0,21.6992,21.7162,21.6992,21.7077,12300.0
2010-06-18 13:10:00,25.48,25.5,25.43,25.44,20700.0,21.6992,21.7162,21.6566,21.6651,20700.0
2010-06-18 13:15:00,25.44,25.49,25.44,25.48,35700.0,21.6651,21.7077,21.6651,21.6992,35700.0
2010-06-18 13:20:00,25.48,25.48,25.46,25.47,15600.0,21.6992,21.6992,21.6821,21.6906,15600.0
2010-06-18 13:25:00,25.47,25.5,25.47,25.5,7500.0,21.6906,21.7162,21.6906,21.7162,7500.0
2010-06-18 13:30:00,25.49,25.49,25.46,25.47,16200.0,21.7077,21.7077,21.6821,21.6906,16200.0
2010-06-18 13:35:00,25.46,25.51,25.46,25.5,42000.0,21.6821,21.7247,21.6821,21.7162,42000.0
2010-06-18 13:40:00,25.51,25.51,25.48,25.48,18000.0,21.7247,21.7247,21.6992,21.6992,18000.0
2010-06-18 13:45:00,25.49,25.49,25.44,25.46,27900.0,21.7077,21.7077,21.6651,21.6821,27900.0
2010-06-18 13:50:00,25.46,25.49,25.44,25.48,22500.0,21.6821,21.7077,21.6651,21.6992,22500.0
2010-06-18 13:55:00,25.48,25.48,25.47,25.47,9000.0,21.6992,21.6992,21.6906,21.6906,9000.0
2010-06-18 14:00:00,25.47,25.47,25.44,25.44,14700.0,21.6906,21.6906,21.6651,21.6651,14700.0
2010-06-18 14:05:00,25.44,25.45,25.43,25.43,11400.0,21.6651,21.6736,21.6566,21.6566,11400.0
2010-06-18 14:10:00,25.43,25.49,25.43,25.49,39900.0,21.6566,21.7077,21.6566,21.7077,39900.0
2010-06-18 14:15:00,25.49,25.51,25.48,25.49,97200.0,21.7077,21.7247,21.6992,21.7077,97200.0
2010-06-18 14:20:00,25.48,25.5,25.48,25.48,28200.0,21.6992,21.7162,21.6992,21.6992,28200.0
2010-06-18 14:25:00,25.48,25.5,25.48,25.5,16200.0,21.6992,21.7162,21.6992,21.7162,16200.0
2010-06-18 14:30:00,25.49,25.5,25.46,25.47,12900.0,21.7077,21.7162,21.6821,21.6906,12900.0
2010-06-18 14:35:00,25.47,25.47,25.44,25.46,21300.0,21.6906,21.6906,21.6651,21.6821,21300.0
2010-06-18 14:40:00,25.47,25.49,25.45,25.45,24300.0,21.6906,21.7077,21.6736,21.6736,24300.0
2010-06-18 14:45:00,25.45,25.48,25.45,25.46,10200.0,21.6736,21.6992,21.6736,21.6821,10200.0
2010-06-18 14:50:00,25.45,25.46,25.44,25.46,13200.0,21.6736,21.6821,21.6651,21.6821,13200.0
2010-06-18 14:55:00,25.46,25.48,25.45,25.45,15600.0,21.6821,21.6992,21.6736,21.6736,15600.0
2010-06-18 15:00:00,25.45,25.46,25.43,25.43,28500.0,21.6736,21.6821,21.6566,21.6566,28500.0
2010-06-18 15:05:00,25.43,25.43,25.4,25.41,49800.0,21.6566,21.6566,21.631,21.6395,49800.0
2010-06-18 15:10:00,25.41,25.41,25.39,25.4,24000.0,21.6395,21.6395,21.6225,21.631,24000.0
2010-06-18 15:15:00,25.4,25.42,25.38,25.4,30600.0,21.631,21.6481,21.614,21.631,30600.0
2010-06-18 15:20:00,25.4,25.42,25.39,25.39,32100.0,21.631,21.6481,21.6225,21.6225,32100.0
2010-06-18 15:25:00,25.39,25.4,25.39,25.4,25800.0,21.6225,21.631,21.6225,21.631,25800.0
2010-06-18 15:30:00,25.4,25.41,25.39,25.4,43200.0,21.631,21.6395,21.6225,21.631,43200.0
2010-06-18 15:35:00,25.4,25.43,25.4,25.42,87900.0,21.631,21.6566,21.631,21.6481,87900.0
2010-06-18 15:40:00,25.42,25.45,25.41,25.45,128100.0,21.6481,21.6736,21.6395,21.6736,128100.0
2010-06-18 15:45:00,25.45,25.52,25.45,25.5,355800.0,21.6736,21.7332,21.6736,21.7162,355800.0
2010-06-18 15:50:00,25.49,25.51,25.49,25.5,177900.0,21.7077,21.7247,21.7077,21.7162,177900.0
2010-06-18 15:55:00,25.49,25.5,25.39,25.42,759000.0,21.7077,21.7162,21.6225,21.6481,759000.0
2010-06-21 09:30:00,25.65,25.71,25.62,25.62,48000.0,21.8439,21.895,21.8184,21.8184,48000.0
2010-06-21 09:35:00,25.62,25.67,25.62,25.66,48300.0,21.8184,21.861,21.8184,21.8524,48300.0
2010-06-21 09:40:00,25.65,25.67,25.64,25.66,39300.0,21.8439,21.861,21.8354,21.8524,39300.0
2010-06-21 09:45:00,25.66,25.66,25.64,25.65,47100.0,21.8524,21.8524,21.8354,21.8439,47100.0
2010-06-21 09:50:00,25.65,25.67,25.64,25.66,76500.0,21.8439,21.861,21.8354,21.8524,76500.0
2010-06-21 09:55:00,25.66,25.68,25.66,25.66,162000.0,21.8524,21.8695,21.8524,21.8524,162000.0
2010-06-21 10:00:00,25.67,25.69,25.67,25.69,87900.0,21.861,21.878,21.861,21.878,87900.0
2010-06-21 10:05:00,25.68,25.71,25.68,25.7,48600.0,21.8695,21.895,21.8695,21.8865,48600.0
2010-06-21 10:10:00,25.7,25.72,25.7,25.7,56400.0,21.8865,21.9035,21.8865,21.8865,56400.0
2010-06-21 10:15:00,25.7,25.71,25.68,25.69,75600.0,21.8865,21.895,21.8695,21.878,75600.0
2010-06-21 10:20:00,25.69,25.73,25.69,25.72,45900.0,21.878,21.9121,21.878,21.9035,45900.0
2010-06-21 10:25:00,25.71,25.72,25.68,25.71,20400.0,21.895,21.9035,21.8695,21.895,20400.0
2010-06-21 10:30:00,25.71,25.71,25.68,25.69,46200.0,21.895,21.895,21.8695,21.878,46200.0
2010-06-21 10:35:00,25.69,25.7,25.68,25.7,47100.0,21.878,21.8865,21.8695,21.8865,47100.0
2010-06-21 10:40:00,25.7,25.71,25.69,25.7,31800.0,21.8865,21.895,21.878,21.8865,31800.0
2010-06-21 10:45:00,25.7,25.72,25.65,25.67,46200.0,21.8865,21.9035,21.8439,21.861,46200.0
2010-06-21 10:50:00,25.66,25.66,25.62,25.64,45000.0,21.8524,21.8524,21.8184,21.8354,45000.0
2010-06-21 10:55:00,25.65,25.65,25.62,25.62,28500.0,21.8439,21.8439,21.8184,21.8184,28500.0
2010-06-21 11:00:00,25.62,25.63,25.59,25.63,40200.0,21.8184,21.8269,21.7928,21.8269,40200.0
2010-06-21 11:05:00,25.63,25.67,25.63,25.66,40200.0,21.8269,21.861,21.8269,21.8524,40200.0
2010-06-21 11:10:00,25.66,25.68,25.66,25.67,26100.0,21.8524,21.8695,21.8524,21.861,26100.0
2010-06-21 11:15:00,25.67,25.68,25.66,25.68,30900.0,21.861,21.8695,21.8524,21.8695,30900.0
2010-06-21 11:20:00,25.67,25.68,25.65,25.66,20400.0,21.861,21.8695,21.8439,21.8524,20400.0
2010-06-21 11:25:00,25.66,25.67,25.64,25.67,35100.0,21.8524,21.861,21.8354,21.861,35100.0
2010-06-21 11:30:00,25.66,25.67,25.66,25.66,16800.0,21.8524,21.861,21.8524,21.8524,16800.0
2010-06-21 11:35:00,25.67,25.67,25.65,25.66,9600.0,21.861,21.861,21.8439,21.8524,9600.0
2010-06-21 11:40:00,25.65,25.67,25.65,25.66,21000.0,21.8439,21.861,21.8439,21.8524,21000.0
2010-06-21 11:45:00,25.66,25.67,25.63,25.63,16800.0,21.8524,21.861,21.8269,21.8269,16800.0
2010-06-21 11:50:00,25.63,25.66,25.63,25.65,19200.0,21.8269,21.8524,21.8269,21.8439,19200.0
2010-06-21 11:55:00,25.65,25.65,25.63,25.65,8700.0,21.8439,21.8439,21.8269,21.8439,8700.0
2010-06-21 12:00:00,25.64,25.65,25.62,25.64,14400.0,21.8354,21.8439,21.8184,21.8354,14400.0
2010-06-21 12:05:00,25.64,25.64,25.6,25.62,27300.0,21.8354,21.8354,21.8014,21.8184,27300.0
2010-06-21 12:10:00,25.61,25.61,25.59,25.6,24000.0,21.8099,21.8099,21.7928,21.8014,24000.0
2010-06-21 12:15:00,25.6,25.61,25.6,25.6,7800.0,21.8014,21.8099,21.8014,21.8014,7800.0
2010-06-21 12:20:00,25.6,25.61,25.59,25.6,14400.0,21.8014,21.8099,21.7928,21.8014,14400.0
2010-06-21 12:25:00,25.6,25.61,25.59,25.59,13500.0,21.8014,21.8099,21.7928,21.7928,13500.0
2010-06-21 12:30:00,25.59,25.6,25.57,25.6,30000.0,21.7928,21.8014,21.7758,21.8014,30000.0
2010-06-21 12:35:00,25.59,25.59,25.54,25.56,16200.0,21.7928,21.7928,21.7503,21.7673,16200.0
2010-06-21 12:40:00,25.56,25.58,25.56,25.58,14100.0,21.7673,21.7843,21.7673,21.7843,14100.0
2010-06-21 12:45:00,25.58,25.6,25.58,25.6,8400.0,21.7843,21.8014,21.7843,21.8014,8400.0
2010-06-21 12:50:00,25.59,25.6,25.55,25.56,19500.0,21.7928,21.8014,21.7588,21.7673,19500.0
2010-06-21 12:55:00,25.56,25.61,25.56,25.6,24300.0,21.7673,21.8099,21.7673,21.8014,24300.0
2010-06-21 13:00:00,25.6,25.61,25.56,25.61,110400.0,21.8014,21.8099,21.7673,21.8099,110400.0
2010-06-21 13:05:00,25.61,25.63,25.6,25.63,35400.0,21.8099,21.8269,21.8014,21.8269,35400.0
2010-06-21 13:10:00,25.63,25.67,25.63,25.66,18900.0,21.8269,21.861,21.8269,21.8524,18900.0
2010-06-21 13:15:00,25.66,25.67,25.64,25.64,75900.0,21.8524,21.861,21.8354,21.8354,75900.0
2010-06-21 13:20:00,25.64,25.65,25.61,25.61,17400.0,21.8354,21.8439,21.8099,21.8099,17400.0
2010-06-21 13:25:00,25.61,25.63,25.61,25.62,22500.0,21.8099,21.8269,21.8099,21.8184,22500.0
2010-06-21 13:30:00,25.62,25.64,25.59,25.64,19500.0,21.8184,21.8354,21.7928,21.8354,19500.0
2010-06-21 13:35:00,25.63,25.64,25.58,25.59,23100.0,21.8269,21.8354,21.7843,21.7928,23100.0
2010-06-21 13:40:00,25.59,25.59,25.57,25.58,20100.0,21.7928,21.7928,21.7758,21.7843,20100.0
2010-06-21 13:45:00,25.58,25.58,25.57,25.57,12300.0,21.7843,21.7843,21.7758,21.7758,12300.0
2010-06-21 13:50:00,25.58,25.59,25.58,25.58,58800.0,21.7843,21.7928,21.7843,21.7843,58800.0
2010-06-21 13:55:00,25.57,25.6,25.57,25.58,64200.0,21.7758,21.8014,21.7758,21.7843,64200.0
2010-06-21 14:00:00,25.58,25.59,25.57,25.59,51900.0,21.7843,21.7928,21.7758,21.7928,51900.0
2010-06-21 14:05:00,25.59,25.6,25.57,25.6,39600.0,21.7928,21.8014,21.7758,21.8014,39600.0
2010-06-21 14:10:00,25.6,25.62,25.6,25.6,34200.0,21.8014,21.8184,21.8014,21.8014,34200.0
2010-06-21 14:15:00,25.6,25.63,25.6,25.62,96600.0,21.8014,21.8269,21.8014,21.8184,96600.0
2010-06-21 14:20:00,25.63,25.67,25.63,25.67,23400.0,21.8269,21.861,21.8269,21.861,23400.0
2010-06-21 14:25:00,25.66,25.66,25.61,25.61,32100.0,21.8524,21.8524,21.8099,21.8099,32100.0
2010-06-21 14:30:00,25.61,25.65,25.61,25.65,15900.0,21.8099,21.8439,21.8099,21.8439,15900.0
2010-06-21 14:35:00,25.64,25.66,25.64,25.64,30300.0,21.8354,21.8524,21.8354,21.8354,30300.0
2010-06-21 14:40:00,25.64,25.65,25.62,25.62,18000.0,21.8354,21.8439,21.8184,21.8184,18000.0
2010-06-21 14:45:00,25.62,25.63,25.61,25.62,39300.0,21.8184,21.8269,21.8099,21.8184,39300.0
2010-06-21 14:50:00,25.62,25.63,25.6,25.61,43500.0,21.8184,21.8269,21.8014,21.8099,43500.0
2010-06-21 14:55:00,25.61,25.62,25.59,25.59,18000.0,21.8099,21.8184,21.7928,21.7928,18000.0
2010-06-21 15:00:00,25.59,25.6,25.56,25.56,75900.0,21.7928,21.8014,21.7673,21.7673,75900.0
2010-06-21 15:05:00,25.56,25.59,25.55,25.58,90900.0,21.7673,21.7928,21.7588,21.7843,90900.0
2010-06-21 15:10:00,25.57,25.57,25.53,25.53,56400.0,21.7758,21.7758,21.7417,21.7417,56400.0
2010-06-21 15:15:00,25.54,25.55,25.47,25.48,53100.0,21.7503,21.7588,21.6906,21.6992,53100.0
2010-06-21 15:20:00,25.48,25.51,25.47,25.49,50400.0,21.6992,21.7247,21.6906,21.7077,50400.0
2010-06-21 15:25:00,25.49,25.53,25.48,25.49,49800.0,21.7077,21.7417,21.6992,21.7077,49800.0
2010-06-21 15:30:00,25.49,25.51,25.44,25.49,71100.0,21.7077,21.7247,21.6651,21.7077,71100.0
2010-06-21 15:35:00,25.49,25.52,25.47,25.51,54900.0,21.7077,21.7332,21.6906,21.7247,54900.0
2010-06-21 15:40:00,25.51,25.52,25.4,25.4,129900.0,21.7247,21.7332,21.631,21.631,129900.0
2010-06-21 15:45:00,25.4,25.44,25.4,25.43,161400.0,21.631,21.6651,21.631,21.6566,161400.0
2010-06-21 15:50:00,25.43,25.48,25.43,25.47,152700.0,21.6566,21.6992,21.6566,21.6906,152700.0
2010-06-21 15:55:00,25.47,25.5,25.47,25.5,253200.0,21.6906,21.7162,21.6906,21.7162,253200.0
2010-06-22 09:30:00,25.53,25.59,25.53,25.57,24000.0,21.7417,21.7928,21.7417,21.7758,24000.0
2010-06-22 09:35:00,25.57,25.59,25.52,25.53,78000.0,21.7758,21.7928,21.7332,21.7417,78000.0
2010-06-22 09:40:00,25.54,25.54,25.49,25.51,22200.0,21.7503,21.7503,21.7077,21.7247,22200.0
2010-06-22 09:45:00,25.51,25.58,25.51,25.57,24900.0,21.7247,21.7843,21.7247,21.7758,24900.0
2010-06-22 09:50:00,25.57,25.58,25.52,25.53,18600.0,21.7758,21.7843,21.7332,21.7417,18600.0
2010-06-22 09:55:00,25.53,25.58,25.53,25.57,18900.0,21.7417,21.7843,21.7417,21.7758,18900.0
2010-06-22 10:00:00,25.57,25.57,25.39,25.42,72600.0,21.7758,21.7758,21.6225,21.6481,72600.0
2010-06-22 10:05:00,25.42,25.45,25.36,25.45,38100.0,21.6481,21.6736,21.597,21.6736,38100.0
2010-06-22 10:10:00,25.46,25.49,25.46,25.47,24900.0,21.6821,21.7077,21.6821,21.6906,24900.0
2010-06-22 10:15:00,25.46,25.47,25.41,25.41,21300.0,21.6821,21.6906,21.6395,21.6395,21300.0
2010-06-22 10:20:00,25.4,25.41,25.37,25.4,30000.0,21.631,21.6395,21.6055,21.631,30000.0
2010-06-22 10:25:00,25.39,25.41,25.37,25.38,36900.0,21.6225,21.6395,21.6055,21.614,36900.0
2010-06-22 10:30:00,25.38,25.38,25.3,25.3,44400.0,21.614,21.614,21.5459,21.5459,44400.0
2010-06-22 10:35:00,25.28,25.29,25.24,25.25,112500.0,21.5288,21.5373,21.4948,21.5033,112500.0
2010-06-22 10:40:00,25.25,25.28,25.23,25.27,156300.0,21.5033,21.5288,21.4863,21.5203,156300.0
2010-06-22 10:45:00,25.27,25.28,25.23,25.27,104700.0,21.5203,21.5288,21.4863,21.5203,104700.0
2010-06-22 10:50:00,25.26,25.37,25.26,25.37,29400.0,21.5118,21.6055,21.5118,21.6055,29400.0
2010-06-22 10:55:00,25.36,25.38,25.35,25.36,28800.0,21.597,21.614,21.5884,21.597,28800.0
2010-06-22 11:00:00,25.37,25.37,25.31,25.32,33900.0,21.6055,21.6055,21.5544,21.5629,33900.0
2010-06-22 11:05:00,25.31,25.31,25.24,25.25,32700.0,21.5544,21.5544,21.4948,21.5033,32700.0
2010-06-22 11:10:00,25.25,25.28,25.24,25.28,41100.0,21.5033,21.5288,21.4948,21.5288,41100.0
2010-06-22 11:15:00,25.28,25.33,25.28,25.33,23100.0,21.5288,21.5714,21.5288,21.5714,23100.0
2010-06-22 11:20:00,25.33,25.34,25.29,25.32,62100.0,21.5714,21.5799,21.5373,21.5629,62100.0
2010-06-22 11:25:00,25.32,25.33,25.3,25.33,18900.0,21.5629,21.5714,21.5459,21.5714,18900.0
2010-06-22 11:30:00,25.33,25.34,25.32,25.33,104100.0,21.5714,21.5799,21.5629,21.5714,104100.0
2010-06-22 11:35:00,25.33,25.34,25.32,25.32,85500.0,21.5714,21.5799,21.5629,21.5629,85500.0
2010-06-22 11:40:00,25.32,25.33,25.31,25.32,14700.0,21.5629,21.5714,21.5544,21.5629,14700.0
2010-06-22 11:45:00,25.33,25.34,25.32,25.33,31800.0,21.5714,21.5799,21.5629,21.5714,31800.0
2010-06-22 11:50:00,25.33,25.34,25.32,25.34,24300.0,21.5714,21.5799,21.5629,21.5799,24300.0
2010-06-22 11:55:00,25.34,25.34,25.29,25.31,26400.0,21.5799,21.5799,21.5373,21.5544,26400.0
2010-06-22 12:00:00,25.32,25.32,25.29,25.3,16800.0,21.5629,21.5629,21.5373,21.5459,16800.0
2010-06-22 12:05:00,25.3,25.33,25.3,25.32,27900.0,21.5459,21.5714,21.5459,21.5629,27900.0
2010-06-22 12:10:00,25.33,25.33,25.3,25.31,18900.0,21.5714,21.5714,21.5459,21.5544,18900.0
2010-06-22 12:15:00,25.31,25.31,25.29,25.31,15900.0,21.5544,21.5544,21.5373,21.5544,15900.0
2010-06-22 12:20:00,25.32,25.33,25.31,25.33,15600.0,21.5629,21.5714,21.5544,21.5714,15600.0
2010-06-22 12:25:00,25.33,25.33,25.29,25.3,14700.0,21.5714,21.5714,21.5373,21.5459,14700.0
2010-06-22 12:30:00,25.3,25.31,25.26,25.27,33000.0,21.5459,21.5544,21.5118,21.5203,33000.0
2010-06-22 12:35:00,25.27,25.28,25.26,25.28,49200.0,21.5203,21.5288,21.5118,21.5288,49200.0
2010-06-22 12:40:00,25.28,25.28,25.26,25.28,21000.0,21.5288,21.5288,21.5118,21.5288,21000.0
2010-06-22 12:45:00,25.28,25.3,25.27,25.3,96300.0,21.5288,21.5459,21.5203,21.5459,96300.0
2010-06-22 12:50:00,25.3,25.33,25.3,25.33,16500.0,21.5459,21.5714,21.5459,21.5714,16500.0
2010-06-22 12:55:00,25.33,25.34,25.32,25.33,28200.0,21.5714,21.5799,21.5629,21.5714,28200.0
2010-06-22 13:00:00,25.33,25.35,25.31,25.33,49200.0,21.5714,21.5884,21.5544,21.5714,49200.0
2010-06-22 13:05:00,25.33,25.34,25.32,25.33,15600.0,21.5714,21.5799,21.5629,21.5714,15600.0
2010-06-22 13:10:00,25.33,25.34,25.3,25.31,23100.0,21.5714,21.5799,21.5459,21.5544,23100.0
2010-06-22 13:15:00,25.3,25.33,25.3,25.33,20700.0,21.5459,21.5714,21.5459,21.5714,20700.0
2010-06-22 13:20:00,25.32,25.34,25.31,25.32,45900.0,21.5629,21.5799,21.5544,21.5629,45900.0
2010-06-22 13:25:00,25.32,25.32,25.29,25.29,13500.0,21.5629,21.5629,21.5373,21.5373,13500.0
2010-06-22 13:30:00,25.29,25.3,25.25,25.26,25800.0,21.5373,21.5459,21.5033,21.5118,25800.0
2010-06-22 13:35:00,25.26,25.29,25.26,25.29,11700.0,21.5118,21.5373,21.5118,21.5373,11700.0
2010-06-22 13:40:00,25.29,25.31,25.28,25.3,81900.0,21.5373,21.5544,21.5288,21.5459,81900.0
2010-06-22 13:45:00,25.3,25.31,25.28,25.3,141900.0,21.5459,21.5544,21.5288,21.5459,141900.0
2010-06-22 13:50:00,25.3,25.3,25.27,25.27,73800.0,21.5459,21.5459,21.5203,21.5203,73800.0
2010-06-22 13:55:00,25.27,25.27,25.24,25.26,17400.0,21.5203,21.5203,21.4948,21.5118,17400.0
2010-06-22 14:00:00,25.26,25.26,25.18,25.18,24300.0,21.5118,21.5118,21.4437,21.4437,24300.0
2010-06-22 14:05:00,25.18,25.22,25.18,25.19,32700.0,21.4437,21.4777,21.4437,21.4522,32700.0
2010-06-22 14:10:00,25.17,25.25,25.17,25.24,17700.0,21.4352,21.5033,21.4352,21.4948,17700.0
2010-06-22 14:15:00,25.24,25.25,25.21,25.22,7200.0,21.4948,21.5033,21.4692,21.4777,7200.0
2010-06-22 14:20:00,25.22,25.24,25.22,25.22,10800.0,21.4777,21.4948,21.4777,21.4777,10800.0
2010-06-22 14:25:00,25.22,25.22,25.17,25.17,22500.0,21.4777,21.4777,21.4352,21.4352,22500.0
2010-06-22 14:30:00,25.17,25.2,25.16,25.19,38700.0,21.4352,21.4607,21.4266,21.4522,38700.0
2010-06-22 14:35:00,25.19,25.23,25.17,25.18,31200.0,21.4522,21.4863,21.4352,21.4437,31200.0
2010-06-22 14:40:00,25.17,25.19,25.11,25.12,49800.0,21.4352,21.4522,21.3841,21.3926,49800.0
2010-06-22 14:45:00,25.09,25.11,25.04,25.04,82200.0,21.367,21.3841,21.3244,21.3244,82200.0
2010-06-22 14:50:00,25.05,25.09,25.03,25.07,50400.0,21.333,21.367,21.3159,21.35,50400.0
2010-06-22 14:55:00,25.07,25.07,25.01,25.05,32100.0,21.35,21.35,21.2989,21.333,32100.0
2010-06-22 15:00:00,25.05,25.06,25.03,25.04,90000.0,21.333,21.3415,21.3159,21.3244,90000.0
2010-06-22 15:05:00,25.04,25.04,24.99,25.0,64200.0,21.3244,21.3244,21.2819,21.2904,64200.0
2010-06-22 15:10:00,24.99,25.02,24.98,25.01,93900.0,21.2819,21.3074,21.2733,21.2989,93900.0
2010-06-22 15:15:00,25.01,25.02,24.99,25.01,93000.0,21.2989,21.3074,21.2819,21.2989,93000.0
2010-06-22 15:20:00,25.01,25.02,24.94,24.94,89400.0,21.2989,21.3074,21.2393,21.2393,89400.0
2010-06-22 15:25:00,24.94,24.99,24.92,24.96,96000.0,21.2393,21.2819,21.2223,21.2563,96000.0
2010-06-22 15:30:00,24.95,24.95,24.88,24.93,83700.0,21.2478,21.2478,21.1882,21.2308,83700.0
2010-06-22 15:35:00,24.93,24.96,24.9,24.96,57900.0,21.2308,21.2563,21.2052,21.2563,57900.0
2010-06-22 15:40:00,24.96,24.96,24.92,24.94,81300.0,21.2563,21.2563,21.2223,21.2393,81300.0
2010-06-22 15:45:00,24.94,24.97,24.92,24.95,96900.0,21.2393,21.2648,21.2223,21.2478,96900.0
2010-06-22 15:50:00,24.95,24.97,24.89,24.91,159600.0,21.2478,21.2648,21.1967,21.2137,159600.0
2010-06-22 15:55:00,24.91,24.93,24.88,24.92,250500.0,21.2137,21.2308,21.1882,21.2223,250500.0
2010-06-23 09:30:00,24.83,24.91,24.79,24.83,61200.0,21.1456,21.2137,21.1115,21.1456,61200.0
2010-06-23 09:35:00,24.83,24.88,24.78,24.84,51600.0,21.1456,21.1882,21.103,21.1541,51600.0
2010-06-23 09:40:00,24.83,24.83,24.76,24.81,39600.0,21.1456,21.1456,21.086,21.1286,39600.0
2010-06-23 09:45:00,24.79,24.82,24.74,24.75,63000.0,21.1115,21.1371,21.069,21.0775,63000.0
2010-06-23 09:50:00,24.74,24.8,24.73,24.77,54000.0,21.069,21.1201,21.0604,21.0945,54000.0
2010-06-23 09:55:00,24.79,24.79,24.75,24.77,34800.0,21.1115,21.1115,21.0775,21.0945,34800.0
2010-06-23 10:00:00,24.78,24.78,24.49,24.51,236700.0,21.103,21.103,20.8561,20.8731,236700.0
2010-06-23 10:05:00,24.52,24.52,24.33,24.43,228900.0,20.8816,20.8816,20.7198,20.805,228900.0
2010-06-23 10:10:00,24.42,24.49,24.42,24.46,158100.0,20.7964,20.8561,20.7964,20.8305,158100.0
2010-06-23 10:15:00,24.46,24.51,24.46,24.49,78000.0,20.8305,20.8731,20.8305,20.8561,78000.0
2010-06-23 10:20:00,24.49,24.5,24.48,24.49,96600.0,20.8561,20.8646,20.8475,20.8561,96600.0
2010-06-23 10:25:00,24.49,24.5,24.44,24.45,107400.0,20.8561,20.8646,20.8135,20.822,107400.0
2010-06-23 10:30:00,24.44,24.47,24.43,24.45,83400.0,20.8135,20.839,20.805,20.822,83400.0
2010-06-23 10:35:00,24.45,24.48,24.44,24.46,223500.0,20.822,20.8475,20.8135,20.8305,223500.0
2010-06-23 10:40:00,24.45,24.48,24.44,24.48,49500.0,20.822,20.8475,20.8135,20.8475,49500.0
2010-06-23 10:45:00,24.48,24.52,24.48,24.52,25800.0,20.8475,20.8816,20.8475,20.8816,25800.0
2010-06-23 10:50:00,24.51,24.64,24.51,24.58,105900.0,20.8731,20.9838,20.8731,20.9327,105900.0
2010-06-23 10:55:00,24.59,24.6,24.55,24.56,33900.0,20.9412,20.9497,20.9072,20.9157,33900.0
2010-06-23 11:00:00,24.55,24.6,24.54,24.58,76500.0,20.9072,20.9497,20.8986,20.9327,76500.0
2010-06-23 11:05:00,24.58,24.6,24.58,24.59,30000.0,20.9327,20.9497,20.9327,20.9412,30000.0
2010-06-23 11:10:00,24.6,24.6,24.54,24.56,37800.0,20.9497,20.9497,20.8986,20.9157,37800.0
2010-06-23 11:15:00,24.55,24.59,24.55,24.59,30600.0,20.9072,20.9412,20.9072,20.9412,30600.0
2010-06-23 11:20:00,24.58,24.61,24.56,24.58,42600.0,20.9327,20.9583,20.9157,20.9327,42600.0
2010-06-23 11:25:00,24.58,24.59,24.56,24.56,17100.0,20.9327,20.9412,20.9157,20.9157,17100.0
2010-06-23 11:30:00,24.57,24.61,24.56,24.61,54600.0,20.9242,20.9583,20.9157,20.9583,54600.0
2010-06-23 11:35:00,24.61,24.61,24.59,24.61,21600.0,20.9583,20.9583,20.9412,20.9583,21600.0
2010-06-23 11:40:00,24.61,24.63,24.61,24.63,18300.0,20.9583,20.9753,20.9583,20.9753,18300.0
2010-06-23 11:45:00,24.63,24.63,24.61,24.61,24600.0,20.9753,20.9753,20.9583,20.9583,24600.0
2010-06-23 11:50:00,24.62,24.63,24.58,24.58,31200.0,20.9668,20.9753,20.9327,20.9327,31200.0
2010-06-23 11:55:00,24.58,24.64,24.58,24.63,38100.0,20.9327,20.9838,20.9327,20.9753,38100.0
2010-06-23 12:00:00,24.64,24.66,24.63,24.64,114000.0,20.9838,21.0008,20.9753,20.9838,114000.0
2010-06-23 12:05:00,24.64,24.66,24.63,24.65,13500.0,20.9838,21.0008,20.9753,20.9923,13500.0
2010-06-23 12:10:00,24.65,24.66,24.63,24.63,20100.0,20.9923,21.0008,20.9753,20.9753,20100.0
2010-06-23 12:15:00,24.62,24.63,24.6,24.63,12300.0,20.9668,20.9753,20.9497,20.9753,12300.0
2010-06-23 12:20:00,24.63,24.63,24.61,24.62,11400.0,20.9753,20.9753,20.9583,20.9668,11400.0
2010-06-23 12:25:00,24.61,24.63,24.61,24.63,22800.0,20.9583,20.9753,20.9583,20.9753,22800.0
2010-06-23 12:30:00,24.63,24.64,24.62,24.62,18600.0,20.9753,20.9838,20.9668,20.9668,18600.0
2010-06-23 12:35:00,24.61,24.63,24.61,24.61,20700.0,20.9583,20.9753,20.9583,20.9583,20700.0
2010-06-23 12:40:00,24.6,24.62,24.6,24.62,13200.0,20.9497,20.9668,20.9497,20.9668,13200.0
2010-06-23 12:45:00,24.62,24.64,24.61,24.62,35700.0,20.9668,20.9838,20.9583,20.9668,35700.0
2010-06-23 12:50:00,24.62,24.67,24.62,24.66,43500.0,20.9668,21.0093,20.9668,21.0008,43500.0
2010-06-23 12:55:00,24.66,24.66,24.63,24.63,12300.0,21.0008,21.0008,20.9753,20.9753,12300.0
2010-06-23 13:00:00,24.64,24.66,24.63,24.65,30300.0,20.9838,21.0008,20.9753,20.9923,30300.0
2010-06-23 13:05:00,24.65,24.65,24.62,24.63,11100.0,20.9923,20.9923,20.9668,20.9753,11100.0
2010-06-23 13:10:00,24.64,24.66,24.63,24.66,17100.0,20.9838,21.0008,20.9753,21.0008,17100.0
2010-06-23 13:15:00,24.66,24.66,24.61,24.62,10800.0,21.0008,21.0008,20.9583,20.9668,10800.0
2010-06-23 13:20:00,24.62,24.63,24.61,24.62,9300.0,20.9668,20.9753,20.9583,20.9668,9300.0
2010-06-23 13:25:00,24.61,24.62,24.6,24.61,21900.0,20.9583,20.9668,20.9497,20.9583,21900.0
2010-06-23 13:30:00,24.6,24.63,24.6,24.63,27900.0,20.9497,20.9753,20.9497,20.9753,27900.0
2010-06-23 13:35:00,24.63,24.65,24.63,24.64,21600.0,20.9753,20.9923,20.9753,20.9838,21600.0
2010-06-23 13:40:00,24.64,24.66,24.64,24.65,17100.0,20.9838,21.0008,20.9838,20.9923,17100.0
2010-06-23 13:45:00,24.65,24.66,24.64,24.65,29700.0,20.9923,21.0008,20.9838,20.9923,29700.0
2010-06-23 13:50:00,24.65,24.67,24.65,24.65,16800.0,20.9923,21.0093,20.9923,20.9923,16800.0
2010-06-23 13:55:00,24.65,24.68,24.65,24.67,47100.0,20.9923,21.0179,20.9923,21.0093,47100.0
2010-06-23 14:00:00,24.66,24.67,24.65,24.67,28500.0,21.0008,21.0093,20.9923,21.0093,28500.0
2010-06-23 14:05:00,24.67,24.67,24.66,24.66,17400.0,21.0093,21.0093,21.0008,21.0008,17400.0
2010-06-23 14:10:00,24.66,24.67,24.65,24.66,21600.0,21.0008,21.0093,20.9923,21.0008,21600.0
2010-06-23 14:15:00,24.66,24.68,24.63,24.66,68700.0,21.0008,21.0179,20.9753,21.0008,68700.0
2010-06-23 14:20:00,24.66,24.67,24.62,24.65,138600.0,21.0008,21.0093,20.9668,20.9923,138600.0
2010-06-23 14:25:00,24.65,24.71,24.65,24.71,53100.0,20.9923,21.0434,20.9923,21.0434,53100.0
2010-06-23 14:30:00,24.72,24.82,24.72,24.77,93900.0,21.0519,21.1371,21.0519,21.0945,93900.0
2010-06-23 14:35:00,24.78,24.79,24.71,24.71,54600.0,21.103,21.1115,21.0434,21.0434,54600.0
2010-06-23 14:40:00,24.72,24.74,24.69,24.69,45000.0,21.0519,21.069,21.0264,21.0264,45000.0
2010-06-23 14:45:00,24.68,24.68,24.6,24.62,49200.0,21.0179,21.0179,20.9497,20.9668,49200.0
2010-06-23 14:50:00,24.6,24.62,24.56,24.62,85800.0,20.9497,20.9668,20.9157,20.9668,85800.0
2010-06-23 14:55:00,24.62,24.62,24.55,24.58,35700.0,20.9668,20.9668,20.9072,20.9327,35700.0
2010-06-23 15:00:00,24.58,24.61,24.57,24.58,49800.0,20.9327,20.9583,20.9242,20.9327,49800.0
2010-06-23 15:05:00,24.58,24.58,24.52,24.55,60900.0,20.9327,20.9327,20.8816,20.9072,60900.0
2010-06-23 15:10:00,24.55,24.61,24.55,24.56,45900.0,20.9072,20.9583,20.9072,20.9157,45900.0
2010-06-23 15:15:00,24.56,24.6,24.54,24.58,18300.0,20.9157,20.9497,20.8986,20.9327,18300.0
2010-06-23 15:20:00,24.58,24.63,24.58,24.62,50700.0,20.9327,20.9753,20.9327,20.9668,50700.0
2010-06-23 15:25:00,24.64,24.68,24.62,24.64,23400.0,20.9838,21.0179,20.9668,20.9838,23400.0
2010-06-23 15:30:00,24.64,24.65,24.6,24.65,76500.0,20.9838,20.9923,20.9497,20.9923,76500.0
2010-06-23 15:35:00,24.65,24.72,24.64,24.72,73200.0,20.9923,21.0519,20.9838,21.0519,73200.0
2010-06-23 15:40:00,24.72,24.77,24.69,24.75,143700.0,21.0519,21.0945,21.0264,21.0775,143700.0
2010-06-23 15:45:00,24.76,24.8,24.76,24.79,152700.0,21.086,21.1201,21.086,21.1115,152700.0
2010-06-23 15:50:00,24.79,24.79,24.73,24.74,141600.0,21.1115,21.1115,21.0604,21.069,141600.0
2010-06-23 15:55:00,24.74,24.75,24.67,24.7,228300.0,21.069,21.0775,21.0093,21.0349,228300.0
2010-06-24 09:30:00,24.55,24.59,24.45,24.49,45600.0,20.9072,20.9412,20.822,20.8561,45600.0
2010-06-24 09:35:00,24.49,24.49,24.37,24.39,25800.0,20.8561,20.8561,20.7539,20.7709,25800.0
2010-06-24 09:40:00,24.39,24.42,24.3,24.34,92400.0,20.7709,20.7964,20.6943,20.7283,92400.0
2010-06-24 09:45:00,24.34,24.34,24.29,24.32,78000.0,20.7283,20.7283,20.6857,20.7113,78000.0
2010-06-24 09:50:00,24.33,24.33,24.3,24.33,90900.0,20.7198,20.7198,20.6943,20.7198,90900.0
2010-06-24 09:55:00,24.32,24.33,24.24,24.26,74700.0,20.7113,20.7198,20.6432,20.6602,74700.0
2010-06-24 10:00:00,24.26,24.34,24.24,24.33,42000.0,20.6602,20.7283,20.6432,20.7198,42000.0
2010-06-24 10:05:00,24.32,24.36,24.29,24.34,18600.0,20.7113,20.7453,20.6857,20.7283,18600.0
2010-06-24 10:10:00,24.33,24.38,24.3,24.32,136200.0,20.7198,20.7624,20.6943,20.7113,136200.0
2010-06-24 10:15:00,24.32,24.34,24.28,24.34,38400.0,20.7113,20.7283,20.6772,20.7283,38400.0
2010-06-24 10:20:00,24.34,24.4,24.34,24.38,58800.0,20.7283,20.7794,20.7283,20.7624,58800.0
2010-06-24 10:25:00,24.39,24.43,24.36,24.36,39600.0,20.7709,20.805,20.7453,20.7453,39600.0
2010-06-24 10:30:00,24.36,24.38,24.31,24.31,34800.0,20.7453,20.7624,20.7028,20.7028,34800.0
2010-06-24 10:35:00,24.32,24.38,24.32,24.38,45600.0,20.7113,20.7624,20.7113,20.7624,45600.0
2010-06-24 10:40:00,24.37,24.37,24.28,24.28,40800.0,20.7539,20.7539,20.6772,20.6772,40800.0
2010-06-24 10:45:00,24.28,24.28,24.22,24.25,71100.0,20.6772,20.6772,20.6261,20.6517,71100.0
2010-06-24 10:50:00,24.24,24.26,24.17,24.18,46800.0,20.6432,20.6602,20.5835,20.5921,46800.0
2010-06-24 10:55:00,24.18,24.23,24.16,24.21,36600.0,20.5921,20.6346,20.575,20.6176,36600.0
2010-06-24 11:00:00,24.21,24.21,24.14,24.18,61800.0,20.6176,20.6176,20.558,20.5921,61800.0
2010-06-24 11:05:00,24.17,24.17,24.08,24.13,54600.0,20.5835,20.5835,20.5069,20.5495,54600.0
2010-06-24 11:10:00,24.13,24.13,24.11,24.12,29700.0,20.5495,20.5495,20.5324,20.541,29700.0
2010-06-24 11:15:00,24.13,24.15,24.13,24.15,38400.0,20.5495,20.5665,20.5495,20.5665,38400.0
2010-06-24 11:20:00,24.14,24.15,24.11,24.11,59100.0,20.558,20.5665,20.5324,20.5324,59100.0
2010-06-24 11:25:00,24.11,24.15,24.11,24.13,55500.0,20.5324,20.5665,20.5324,20.5495,55500.0
2010-06-24 11:30:00,24.13,24.13,24.05,24.06,147300.0,20.5495,20.5495,20.4813,20.4899,147300.0
2010-06-24 11:35:00,24.06,24.1,24.06,24.07,73800.0,20.4899,20.5239,20.4899,20.4984,73800.0
2010-06-24 11:40:00,24.07,24.14,24.06,24.12,71700.0,20.4984,20.558,20.4899,20.541,71700.0
2010-06-24 11:45:00,24.11,24.15,24.11,24.13,84600.0,20.5324,20.5665,20.5324,20.5495,84600.0
2010-06-24 11:50:00,24.13,24.13,24.1,24.12,35700.0,20.5495,20.5495,20.5239,20.541,35700.0
2010-06-24 11:55:00,24.11,24.14,24.11,24.11,44700.0,20.5324,20.558,20.5324,20.5324,44700.0
2010-06-24 12:00:00,24.12,24.17,24.11,24.13,52500.0,20.541,20.5835,20.5324,20.5495,52500.0
2010-06-24 12:05:00,24.13,24.14,24.11,24.12,65700.0,20.5495,20.558,20.5324,20.541,65700.0
2010-06-24 12:10:00,24.11,24.15,24.11,24.12,142800.0,20.5324,20.5665,20.5324,20.541,142800.0
2010-06-24 12:15:00,24.12,24.15,24.12,24.15,15900.0,20.541,20.5665,20.541,20.5665,15900.0
2010-06-24 12:20:00,24.14,24.2,24.14,24.18,42600.0,20.558,20.6091,20.558,20.5921,42600.0
2010-06-24 12:25:00,24.17,24.17,24.13,24.14,29100.0,20.5835,20.5835,20.5495,20.558,29100.0
2010-06-24 12:30:00,24.14,24.17,24.14,24.16,15300.0,20.558,20.5835,20.558,20.575,15300.0
2010-06-24 12:35:00,24.15,24.15,24.11,24.13,59100.0,20.5665,20.5665,20.5324,20.5495,59100.0
2010-06-24 12:40:00,24.14,24.14,24.09,24.09,15900.0,20.558,20.558,20.5154,20.5154,15900.0
2010-06-24 12:45:00,24.1,24.12,24.09,24.12,9900.0,20.5239,20.541,20.5154,20.541,9900.0
2010-06-24 12:50:00,24.12,24.17,24.12,24.16,12000.0,20.541,20.5835,20.541,20.575,12000.0
2010-06-24 12:55:00,24.17,24.18,24.16,24.16,69000.0,20.5835,20.5921,20.575,20.575,69000.0
2010-06-24 13:00:00,24.16,24.17,24.12,24.17,39000.0,20.575,20.5835,20.541,20.5835,39000.0
2010-06-24 13:05:00,24.16,24.17,24.14,24.16,11700.0,20.575,20.5835,20.558,20.575,11700.0
2010-06-24 13:10:00,24.16,24.18,24.16,24.17,41100.0,20.575,20.5921,20.575,20.5835,41100.0
2010-06-24 13:15:00,24.17,24.18,24.17,24.18,16800.0,20.5835,20.5921,20.5835,20.5921,16800.0
2010-06-24 13:20:00,24.18,24.2,24.18,24.19,31800.0,20.5921,20.6091,20.5921,20.6006,31800.0
2010-06-24 13:25:00,24.19,24.19,24.15,24.16,24900.0,20.6006,20.6006,20.5665,20.575,24900.0
2010-06-24 13:30:00,24.17,24.18,24.16,24.16,54900.0,20.5835,20.5921,20.575,20.575,54900.0
2010-06-24 13:35:00,24.16,24.21,24.16,24.19,25800.0,20.575,20.6176,20.575,20.6006,25800.0
2010-06-24 13:40:00,24.19,24.2,24.17,24.18,18900.0,20.6006,20.6091,20.5835,20.5921,18900.0
2010-06-24 13:45:00,24.18,24.22,24.18,24.2,74100.0,20.5921,20.6261,20.5921,20.6091,74100.0
2010-06-24 13:50:00,24.21,24.26,24.2,24.21,62700.0,20.6176,20.6602,20.6091,20.6176,62700.0
2010-06-24 13:55:00,24.21,24.23,24.2,24.23,24600.0,20.6176,20.6346,20.6091,20.6346,24600.0
2010-06-24 14:00:00,24.23,24.25,24.21,24.22,100500.0,20.6346,20.6517,20.6176,20.6261,100500.0
2010-06-24 14:05:00,24.22,24.25,24.21,24.22,30900.0,20.6261,20.6517,20.6176,20.6261,30900.0
2010-06-24 14:10:00,24.21,24.21,24.19,24.2,26700.0,20.6176,20.6176,20.6006,20.6091,26700.0
2010-06-24 14:15:00,24.2,24.2,24.17,24.18,38100.0,20.6091,20.6091,20.5835,20.5921,38100.0
2010-06-24 14:20:00,24.18,24.19,24.16,24.19,11700.0,20.5921,20.6006,20.575,20.6006,11700.0
2010-06-24 14:25:00,24.2,24.2,24.17,24.18,23700.0,20.6091,20.6091,20.5835,20.5921,23700.0
2010-06-24 14:30:00,24.18,24.19,24.16,24.16,46200.0,20.5921,20.6006,20.575,20.575,46200.0
2010-06-24 14:35:00,24.16,24.17,24.11,24.14,47400.0,20.575,20.5835,20.5324,20.558,47400.0
2010-06-24 14:40:00,24.15,24.15,24.09,24.1,63300.0,20.5665,20.5665,20.5154,20.5239,63300.0
2010-06-24 14:45:00,24.1,24.12,24.05,24.08,60000.0,20.5239,20.541,20.4813,20.5069,60000.0
2010-06-24 14:50:00,24.08,24.09,24.06,24.07,23100.0,20.5069,20.5154,20.4899,20.4984,23100.0
2010-06-24 14:55:00,24.06,24.07,24.04,24.04,52200.0,20.4899,20.4984,20.4728,20.4728,52200.0
2010-06-24 15:00:00,24.05,24.1,24.05,24.06,52500.0,20.4813,20.5239,20.4813,20.4899,52500.0
2010-06-24 15:05:00,24.06,24.09,24.05,24.05,27000.0,20.4899,20.5154,20.4813,20.4813,27000.0
2010-06-24 15:10:00,24.05,24.06,23.97,23.99,87600.0,20.4813,20.4899,20.4132,20.4302,87600.0
2010-06-24 15:15:00,23.98,24.0,23.94,23.95,126900.0,20.4217,20.4388,20.3877,20.3962,126900.0
2010-06-24 15:20:00,23.96,23.99,23.95,23.96,97500.0,20.4047,20.4302,20.3962,20.4047,97500.0
2010-06-24 15:25:00,23.96,24.03,23.95,24.0,62700.0,20.4047,20.4643,20.3962,20.4388,62700.0
2010-06-24 15:30:00,24.0,24.02,23.96,23.98,113100.0,20.4388,20.4558,20.4047,20.4217,113100.0
2010-06-24 15:35:00,23.97,24.01,23.95,23.97,120600.0,20.4132,20.4473,20.3962,20.4132,120600.0
2010-06-24 15:40:00,23.97,23.99,23.93,23.98,109500.0,20.4132,20.4302,20.3792,20.4217,109500.0
2010-06-24 15:45:00,23.98,24.0,23.94,23.98,181200.0,20.4217,20.4388,20.3877,20.4217,181200.0
2010-06-24 15:50:00,23.99,24.0,23.95,23.95,202500.0,20.4302,20.4388,20.3962,20.3962,202500.0
2010-06-24 15:55:00,23.95,23.95,23.87,23.88,489900.0,20.3962,20.3962,20.3281,20.3366,489900.0
2010-06-25 09:30:00,23.94,23.98,23.85,23.89,52500.0,20.3877,20.4217,20.311,20.3451,52500.0
2010-06-25 09:35:00,23.87,23.89,23.77,23.85,25800.0,20.3281,20.3451,20.2429,20.311,25800.0
2010-06-25 09:40:00,23.85,23.88,23.83,23.83,28200.0,20.311,20.3366,20.294,20.294,28200.0
2010-06-25 09:45:00,23.83,23.83,23.78,23.79,103500.0,20.294,20.294,20.2514,20.2599,103500.0
2010-06-25 09:50:00,23.79,23.82,23.73,23.82,52500.0,20.2599,20.2855,20.2088,20.2855,52500.0
2010-06-25 09:55:00,23.81,23.92,23.81,23.86,74700.0,20.277,20.3706,20.277,20.3195,74700.0
2010-06-25 10:00:00,23.85,23.9,23.83,23.86,64800.0,20.311,20.3536,20.294,20.3195,64800.0
2010-06-25 10:05:00,23.87,23.91,23.87,23.89,146100.0,20.3281,20.3621,20.3281,20.3451,146100.0
2010-06-25 10:10:00,23.88,23.88,23.83,23.83,60000.0,20.3366,20.3366,20.294,20.294,60000.0
2010-06-25 10:15:00,23.82,23.84,23.8,23.8,16200.0,20.2855,20.3025,20.2684,20.2684,16200.0
2010-06-25 10:20:00,23.8,23.83,23.78,23.81,87900.0,20.2684,20.294,20.2514,20.277,87900.0
2010-06-25 10:25:00,23.81,23.86,23.8,23.83,24300.0,20.277,20.3195,20.2684,20.294,24300.0
2010-06-25 10:30:00,23.84,23.87,23.82,23.85,44100.0,20.3025,20.3281,20.2855,20.311,44100.0
2010-06-25 10:35:00,23.85,23.85,23.81,23.83,337200.0,20.311,20.311,20.277,20.294,337200.0
2010-06-25 10:40:00,23.83,23.87,23.83,23.86,22200.0,20.294,20.3281,20.294,20.3195,22200.0
2010-06-25 10:45:00,23.86,23.88,23.83,23.83,65700.0,20.3195,20.3366,20.294,20.294,65700.0
2010-06-25 10:50:00,23.83,23.83,23.69,23.71,53700.0,20.294,20.294,20.1748,20.1918,53700.0
2010-06-25 10:55:00,23.71,23.77,23.69,23.75,32700.0,20.1918,20.2429,20.1748,20.2259,32700.0
2010-06-25 11:00:00,23.74,23.8,23.74,23.77,23700.0,20.2173,20.2684,20.2173,20.2429,23700.0
2010-06-25 11:05:00,23.78,23.82,23.77,23.79,44100.0,20.2514,20.2855,20.2429,20.2599,44100.0
2010-06-25 11:10:00,23.8,23.83,23.8,23.81,24300.0,20.2684,20.294,20.2684,20.277,24300.0
2010-06-25 11:15:00,23.81,23.83,23.81,23.83,19800.0,20.277,20.294,20.277,20.294,19800.0
2010-06-25 11:20:00,23.83,23.83,23.79,23.83,31200.0,20.294,20.294,20.2599,20.294,31200.0
2010-06-25 11:25:00,23.84,23.84,23.8,23.82,82500.0,20.3025,20.3025,20.2684,20.2855,82500.0
2010-06-25 11:30:00,23.82,23.83,23.8,23.81,62100.0,20.2855,20.294,20.2684,20.277,62100.0
2010-06-25 11:35:00,23.81,23.83,23.8,23.8,18600.0,20.277,20.294,20.2684,20.2684,18600.0
2010-06-25 11:40:00,23.81,23.83,23.79,23.82,15900.0,20.277,20.294,20.2599,20.2855,15900.0
2010-06-25 11:45:00,23.82,23.85,23.81,23.83,96600.0,20.2855,20.311,20.277,20.294,96600.0
2010-06-25 11:50:00,23.83,23.87,23.83,23.87,15600.0,20.294,20.3281,20.294,20.3281,15600.0
2010-06-25 11:55:00,23.85,23.87,23.85,23.85,16500.0,20.311,20.3281,20.311,20.311,16500.0
2010-06-25 12:00:00,23.85,23.87,23.83,23.87,17700.0,20.311,20.3281,20.294,20.3281,17700.0
2010-06-25 12:05:00,23.86,23.87,23.86,23.86,29700.0,20.3195,20.3281,20.3195,20.3195,29700.0
2010-06-25 12:10:00,23.87,23.87,23.83,23.83,19500.0,20.3281,20.3281,20.294,20.294,19500.0
2010-06-25 12:15:00,23.83,23.85,23.81,23.85,10200.0,20.294,20.311,20.277,20.311,10200.0
2010-06-25 12:20:00,23.85,23.9,23.84,23.87,15600.0,20.311,20.3536,20.3025,20.3281,15600.0
2010-06-25 12:25:00,23.87,23.89,23.86,23.89,61200.0,20.3281,20.3451,20.3195,20.3451,61200.0
2010-06-25 12:30:00,23.88,23.92,23.87,23.92,42300.0,20.3366,20.3706,20.3281,20.3706,42300.0
2010-06-25 12:35:00,23.93,23.94,23.91,23.92,56400.0,20.3792,20.3877,20.3621,20.3706,56400.0
2010-06-25 12:40:00,23.92,23.94,23.92,23.92,20400.0,20.3706,20.3877,20.3706,20.3706,20400.0
2010-06-25 12:45:00,23.92,23.95,23.92,23.94,24300.0,20.3706,20.3962,20.3706,20.3877,24300.0
2010-06-25 12:50:00,23.93,23.93,23.88,23.88,17100.0,20.3792,20.3792,20.3366,20.3366,17100.0
2010-06-25 12:55:00,23.89,23.93,23.89,23.93,20700.0,20.3451,20.3792,20.3451,20.3792,20700.0
2010-06-25 13:00:00,23.92,23.93,23.91,23.91,42000.0,20.3706,20.3792,20.3621,20.3621,42000.0
2010-06-25 13:05:00,23.91,23.92,23.9,23.92,72600.0,20.3621,20.3706,20.3536,20.3706,72600.0
2010-06-25 13:10:00,23.92,23.92,23.87,23.87,60000.0,20.3706,20.3706,20.3281,20.3281,60000.0
2010-06-25 13:15:00,23.88,23.9,23.87,23.89,16500.0,20.3366,20.3536,20.3281,20.3451,16500.0
2010-06-25 13:20:00,23.88,23.89,23.87,23.87,8400.0,20.3366,20.3451,20.3281,20.3281,8400.0
2010-06-25 13:25:00,23.88,23.91,23.87,23.91,39600.0,20.3366,20.3621,20.3281,20.3621,39600.0
2010-06-25 13:30:00,23.91,23.92,23.9,23.92,64800.0,20.3621,20.3706,20.3536,20.3706,64800.0
2010-06-25 13:35:00,23.92,23.97,23.92,23.94,43200.0,20.3706,20.4132,20.3706,20.3877,43200.0
2010-06-25 13:40:00,23.93,23.97,23.92,23.96,16800.0,20.3792,20.4132,20.3706,20.4047,16800.0
2010-06-25 13:45:00,23.98,23.98,23.93,23.96,16200.0,20.4217,20.4217,20.3792,20.4047,16200.0
2010-06-25 13:50:00,23.96,23.98,23.94,23.97,26400.0,20.4047,20.4217,20.3877,20.4132,26400.0
2010-06-25 13:55:00,23.98,23.98,23.96,23.97,39300.0,20.4217,20.4217,20.4047,20.4132,39300.0
2010-06-25 14:00:00,23.97,23.97,23.95,23.97,52200.0,20.4132,20.4132,20.3962,20.4132,52200.0
2010-06-25 14:05:00,23.96,23.97,23.94,23.95,27300.0,20.4047,20.4132,20.3877,20.3962,27300.0
2010-06-25 14:10:00,23.95,23.96,23.95,23.95,54900.0,20.3962,20.4047,20.3962,20.3962,54900.0
2010-06-25 14:15:00,23.95,23.97,23.95,23.97,14100.0,20.3962,20.4132,20.3962,20.4132,14100.0
2010-06-25 14:20:00,23.97,24.0,23.96,23.97,51300.0,20.4132,20.4388,20.4047,20.4132,51300.0
2010-06-25 14:25:00,23.98,23.98,23.94,23.95,64200.0,20.4217,20.4217,20.3877,20.3962,64200.0
2010-06-25 14:30:00,23.95,23.97,23.92,23.95,55200.0,20.3962,20.4132,20.3706,20.3962,55200.0
2010-06-25 14:35:00,23.96,23.98,23.96,23.96,30600.0,20.4047,20.4217,20.4047,20.4047,30600.0
2010-06-25 14:40:00,23.96,23.97,23.95,23.95,40500.0,20.4047,20.4132,20.3962,20.3962,40500.0
2010-06-25 14:45:00,23.94,23.94,23.91,23.92,23100.0,20.3877,20.3877,20.3621,20.3706,23100.0
2010-06-25 14:50:00,23.93,23.95,23.9,23.93,25200.0,20.3792,20.3962,20.3536,20.3792,25200.0
2010-06-25 14:55:00,23.93,23.94,23.9,23.91,27900.0,20.3792,20.3877,20.3536,20.3621,27900.0
2010-06-25 15:00:00,23.91,23.92,23.88,23.89,28200.0,20.3621,20.3706,20.3366,20.3451,28200.0
2010-06-25 15:05:00,23.89,23.91,23.88,23.91,33300.0,20.3451,20.3621,20.3366,20.3621,33300.0
2010-06-25 15:10:00,23.9,23.91,23.88,23.88,129900.0,20.3536,20.3621,20.3366,20.3366,129900.0
2010-06-25 15:15:00,23.89,23.89,23.81,23.84,28200.0,20.3451,20.3451,20.277,20.3025,28200.0
2010-06-25 15:20:00,23.84,23.87,23.83,23.87,23400.0,20.3025,20.3281,20.294,20.3281,23400.0
2010-06-25 15:25:00,23.87,23.9,23.87,23.89,25800.0,20.3281,20.3536,20.3281,20.3451,25800.0
2010-06-25 15:30:00,23.89,23.94,23.87,23.92,92400.0,20.3451,20.3877,20.3281,20.3706,92400.0
2010-06-25 15:35:00,23.91,23.93,23.91,23.93,62700.0,20.3621,20.3792,20.3621,20.3792,62700.0
2010-06-25 15:40:00,23.93,23.96,23.86,23.89,78000.0,20.3792,20.4047,20.3195,20.3451,78000.0
2010-06-25 15:45:00,23.88,23.88,23.75,23.79,230100.0,20.3366,20.3366,20.2259,20.2599,230100.0
2010-06-25 15:50:00,23.79,23.8,23.75,23.78,138900.0,20.2599,20.2684,20.2259,20.2514,138900.0
2010-06-25 15:55:00,23.78,23.86,23.77,23.85,287400.0,20.2514,20.3195,20.2429,20.311,287400.0
2010-06-28 09:30:00,23.83,23.86,23.77,23.78,37200.0,20.294,20.3195,20.2429,20.2514,37200.0
2010-06-28 09:35:00,23.78,23.82,23.72,23.81,33000.0,20.2514,20.2855,20.2003,20.277,33000.0
2010-06-28 09:40:00,23.82,23.85,23.82,23.83,48000.0,20.2855,20.311,20.2855,20.294,48000.0
2010-06-28 09:45:00,23.82,23.82,23.78,23.81,33600.0,20.2855,20.2855,20.2514,20.277,33600.0
2010-06-28 09:50:00,23.81,23.82,23.8,23.8,18600.0,20.277,20.2855,20.2684,20.2684,18600.0
2010-06-28 09:55:00,23.79,23.8,23.74,23.76,25200.0,20.2599,20.2684,20.2173,20.2344,25200.0
2010-06-28 10:00:00,23.76,23.83,23.76,23.81,21300.0,20.2344,20.294,20.2344,20.277,21300.0
2010-06-28 10:05:00,23.81,23.81,23.72,23.73,35700.0,20.277,20.277,20.2003,20.2088,35700.0
2010-06-28 10:10:00,23.72,23.73,23.7,23.72,24900.0,20.2003,20.2088,20.1833,20.2003,24900.0
2010-06-28 10:15:00,23.71,23.74,23.7,23.7,27600.0,20.1918,20.2173,20.1833,20.1833,27600.0
2010-06-28 10:20:00,23.7,23.74,23.69,23.73,21600.0,20.1833,20.2173,20.1748,20.2088,21600.0
2010-06-28 10:25:00,23.73,23.75,23.71,23.72,26100.0,20.2088,20.2259,20.1918,20.2003,26100.0
2010-06-28 10:30:00,23.73,23.76,23.7,23.72,20400.0,20.2088,20.2344,20.1833,20.2003,20400.0
2010-06-28 10:35:00,23.72,23.76,23.7,23.75,27900.0,20.2003,20.2344,20.1833,20.2259,27900.0
2010-06-28 10:40:00,23.74,23.79,23.74,23.76,22800.0,20.2173,20.2599,20.2173,20.2344,22800.0
2010-06-28 10:45:00,23.76,23.85,23.75,23.85,141000.0,20.2344,20.311,20.2259,20.311,141000.0
2010-06-28 10:50:00,23.85,23.88,23.84,23.88,30000.0,20.311,20.3366,20.3025,20.3366,30000.0
2010-06-28 10:55:00,23.9,23.93,23.88,23.93,15300.0,20.3536,20.3792,20.3366,20.3792,15300.0
2010-06-28 11:00:00,23.92,23.96,23.92,23.95,33300.0,20.3706,20.4047,20.3706,20.3962,33300.0
2010-06-28 11:05:00,23.96,24.0,23.96,23.99,17700.0,20.4047,20.4388,20.4047,20.4302,17700.0
2010-06-28 11:10:00,23.99,23.99,23.92,23.95,44700.0,20.4302,20.4302,20.3706,20.3962,44700.0
2010-06-28 11:15:00,23.96,23.99,23.93,23.93,20100.0,20.4047,20.4302,20.3792,20.3792,20100.0
2010-06-28 11:20:00,23.93,23.96,23.9,23.92,22200.0,20.3792,20.4047,20.3536,20.3706,22200.0
2010-06-28 11:25:00,23.93,23.96,23.93,23.95,27600.0,20.3792,20.4047,20.3792,20.3962,27600.0
2010-06-28 11:30:00,23.96,23.99,23.95,23.97,113700.0,20.4047,20.4302,20.3962,20.4132,113700.0
2010-06-28 11:35:00,23.97,24.01,23.96,23.96,30000.0,20.4132,20.4473,20.4047,20.4047,30000.0
2010-06-28 11:40:00,23.97,23.98,23.94,23.94,25200.0,20.4132,20.4217,20.3877,20.3877,25200.0
2010-06-28 11:45:00,23.94,23.94,23.89,23.91,40800.0,20.3877,20.3877,20.3451,20.3621,40800.0
2010-06-28 11:50:00,23.91,23.91,23.88,23.88,21600.0,20.3621,20.3621,20.3366,20.3366,21600.0
2010-06-28 11:55:00,23.88,23.88,23.82,23.82,45900.0,20.3366,20.3366,20.2855,20.2855,45900.0
2010-06-28 12:00:00,23.82,23.84,23.79,23.8,27000.0,20.2855,20.3025,20.2599,20.2684,27000.0
2010-06-28 12:05:00,23.79,23.81,23.79,23.8,30000.0,20.2599,20.277,20.2599,20.2684,30000.0
2010-06-28 12:10:00,23.8,23.8,23.78,23.79,21300.0,20.2684,20.2684,20.2514,20.2599,21300.0
2010-06-28 12:15:00,23.78,23.78,23.74,23.76,30600.0,20.2514,20.2514,20.2173,20.2344,30600.0
2010-06-28 12:20:00,23.76,23.78,23.74,23.78,31800.0,20.2344,20.2514,20.2173,20.2514,31800.0
2010-06-28 12:25:00,23.79,23.82,23.79,23.81,13800.0,20.2599,20.2855,20.2599,20.277,13800.0
2010-06-28 12:30:00,23.81,23.83,23.8,23.8,25200.0,20.277,20.294,20.2684,20.2684,25200.0
2010-06-28 12:35:00,23.8,23.82,23.77,23.77,26700.0,20.2684,20.2855,20.2429,20.2429,26700.0
2010-06-28 12:40:00,23.77,23.79,23.74,23.78,31800.0,20.2429,20.2599,20.2173,20.2514,31800.0
2010-06-28 12:45:00,23.78,23.78,23.73,23.78,35700.0,20.2514,20.2514,20.2088,20.2514,35700.0
2010-06-28 12:50:00,23.79,23.8,23.77,23.8,12600.0,20.2599,20.2684,20.2429,20.2684,12600.0
2010-06-28 12:55:00,23.81,23.82,23.79,23.79,18000.0,20.277,20.2855,20.2599,20.2599,18000.0
2010-06-28 13:00:00,23.79,23.79,23.76,23.76,31200.0,20.2599,20.2599,20.2344,20.2344,31200.0
2010-06-28 13:05:00,23.76,23.79,23.74,23.78,29700.0,20.2344,20.2599,20.2173,20.2514,29700.0
2010-06-28 13:10:00,23.77,23.77,23.74,23.75,19800.0,20.2429,20.2429,20.2173,20.2259,19800.0
2010-06-28 13:15:00,23.75,23.77,23.74,23.75,14400.0,20.2259,20.2429,20.2173,20.2259,14400.0
2010-06-28 13:20:00,23.75,23.76,23.74,23.75,17700.0,20.2259,20.2344,20.2173,20.2259,17700.0
2010-06-28 13:25:00,23.75,23.8,23.75,23.8,11700.0,20.2259,20.2684,20.2259,20.2684,11700.0
2010-06-28 13:30:00,23.79,23.79,23.74,23.75,22200.0,20.2599,20.2599,20.2173,20.2259,22200.0
2010-06-28 13:35:00,23.76,23.77,23.76,23.76,11700.0,20.2344,20.2429,20.2344,20.2344,11700.0
2010-06-28 13:40:00,23.77,23.77,23.75,23.77,25800.0,20.2429,20.2429,20.2259,20.2429,25800.0
2010-06-28 13:45:00,23.77,23.79,23.77,23.79,20100.0,20.2429,20.2599,20.2429,20.2599,20100.0
2010-06-28 13:50:00,23.8,23.82,23.8,23.81,15000.0,20.2684,20.2855,20.2684,20.277,15000.0
2010-06-28 13:55:00,23.8,23.83,23.8,23.81,15300.0,20.2684,20.294,20.2684,20.277,15300.0
2010-06-28 14:00:00,23.82,23.82,23.8,23.81,30600.0,20.2855,20.2855,20.2684,20.277,30600.0
2010-06-28 14:05:00,23.81,23.84,23.81,23.84,57600.0,20.277,20.3025,20.277,20.3025,57600.0
2010-06-28 14:10:00,23.84,23.85,23.83,23.84,27000.0,20.3025,20.311,20.294,20.3025,27000.0
2010-06-28 14:15:00,23.84,23.85,23.83,23.83,14700.0,20.3025,20.311,20.294,20.294,14700.0
2010-06-28 14:20:00,23.83,23.84,23.81,23.82,21000.0,20.294,20.3025,20.277,20.2855,21000.0
2010-06-28 14:25:00,23.82,23.83,23.81,23.81,18900.0,20.2855,20.294,20.277,20.277,18900.0
2010-06-28 14:30:00,23.8,23.83,23.8,23.81,25200.0,20.2684,20.294,20.2684,20.277,25200.0
2010-06-28 14:35:00,23.8,23.84,23.8,23.83,27300.0,20.2684,20.3025,20.2684,20.294,27300.0
2010-06-28 14:40:00,23.83,23.86,23.83,23.86,28500.0,20.294,20.3195,20.294,20.3195,28500.0
2010-06-28 14:45:00,23.86,23.86,23.82,23.83,31500.0,20.3195,20.3195,20.2855,20.294,31500.0
2010-06-28 14:50:00,23.83,23.84,23.8,23.8,29400.0,20.294,20.3025,20.2684,20.2684,29400.0
2010-06-28 14:55:00,23.8,23.83,23.8,23.83,22200.0,20.2684,20.294,20.2684,20.294,22200.0
2010-06-28 15:00:00,23.83,23.84,23.82,23.83,36000.0,20.294,20.3025,20.2855,20.294,36000.0
2010-06-28 15:05:00,23.83,23.85,23.82,23.82,29100.0,20.294,20.311,20.2855,20.2855,29100.0
2010-06-28 15:10:00,23.82,23.83,23.79,23.8,29700.0,20.2855,20.294,20.2599,20.2684,29700.0
2010-06-28 15:15:00,23.8,23.81,23.78,23.81,19800.0,20.2684,20.277,20.2514,20.277,19800.0
2010-06-28 15:20:00,23.81,23.81,23.77,23.78,24300.0,20.277,20.277,20.2429,20.2514,24300.0
2010-06-28 15:25:00,23.78,23.78,23.75,23.76,30000.0,20.2514,20.2514,20.2259,20.2344,30000.0
2010-06-28 15:30:00,23.75,23.77,23.74,23.75,52800.0,20.2259,20.2429,20.2173,20.2259,52800.0
2010-06-28 15:35:00,23.75,23.79,23.75,23.78,107700.0,20.2259,20.2599,20.2259,20.2514,107700.0
2010-06-28 15:40:00,23.77,23.82,23.77,23.81,66600.0,20.2429,20.2855,20.2429,20.277,66600.0
2010-06-28 15:45:00,23.81,23.81,23.76,23.78,110400.0,20.277,20.277,20.2344,20.2514,110400.0
2010-06-28 15:50:00,23.78,23.78,23.71,23.72,135900.0,20.2514,20.2514,20.1918,20.2003,135900.0
2010-06-28 15:55:00,23.72,23.73,23.69,23.7,225600.0,20.2003,20.2088,20.1748,20.1833,225600.0
2010-06-29 09:30:00,23.52,23.52,23.43,23.5,75000.0,20.03,20.03,19.9533,20.013,75000.0
2010-06-29 09:35:00,23.49,23.53,23.49,23.5,47700.0,20.0044,20.0385,20.0044,20.013,47700.0
2010-06-29 09:40:00,23.51,23.52,23.46,23.5,92700.0,20.0215,20.03,19.9789,20.013,92700.0
2010-06-29 09:45:00,23.5,23.52,23.43,23.47,97200.0,20.013,20.03,19.9533,19.9874,97200.0
2010-06-29 09:50:00,23.46,23.46,23.4,23.41,54600.0,19.9789,19.9789,19.9278,19.9363,54600.0
2010-06-29 09:55:00,23.42,23.44,23.4,23.41,39300.0,19.9448,19.9619,19.9278,19.9363,39300.0
2010-06-29 10:00:00,23.4,23.4,23.28,23.28,238500.0,19.9278,19.9278,19.8256,19.8256,238500.0
2010-06-29 10:05:00,23.28,23.34,23.24,23.31,55800.0,19.8256,19.8767,19.7915,19.8512,55800.0
2010-06-29 10:10:00,23.32,23.36,23.32,23.32,56100.0,19.8597,19.8937,19.8597,19.8597,56100.0
2010-06-29 10:15:00,23.33,23.33,23.26,23.29,31200.0,19.8682,19.8682,19.8086,19.8341,31200.0
2010-06-29 10:20:00,23.29,23.3,23.24,23.26,49800.0,19.8341,19.8426,19.7915,19.8086,49800.0
2010-06-29 10:25:00,23.25,23.25,23.12,23.12,112500.0,19.8001,19.8001,19.6893,19.6893,112500.0
2010-06-29 10:30:00,23.12,23.15,23.12,23.14,106200.0,19.6893,19.7149,19.6893,19.7064,106200.0
2010-06-29 10:35:00,23.14,23.18,23.13,23.16,77100.0,19.7064,19.7404,19.6979,19.7234,77100.0
2010-06-29 10:40:00,23.16,23.2,23.14,23.17,172200.0,19.7234,19.7575,19.7064,19.7319,172200.0
2010-06-29 10:45:00,23.17,23.2,23.16,23.2,41400.0,19.7319,19.7575,19.7234,19.7575,41400.0
2010-06-29 10:50:00,23.2,23.21,23.18,23.19,37800.0,19.7575,19.766,19.7404,19.749,37800.0
2010-06-29 10:55:00,23.19,23.22,23.19,23.2,156900.0,19.749,19.7745,19.749,19.7575,156900.0
2010-06-29 11:00:00,23.21,23.24,23.19,23.22,102600.0,19.766,19.7915,19.749,19.7745,102600.0
2010-06-29 11:05:00,23.22,23.3,23.2,23.29,64200.0,19.7745,19.8426,19.7575,19.8341,64200.0
2010-06-29 11:10:00,23.29,23.34,23.29,23.32,43200.0,19.8341,19.8767,19.8341,19.8597,43200.0
2010-06-29 11:15:00,23.32,23.32,23.29,23.3,79500.0,19.8597,19.8597,19.8341,19.8426,79500.0
2010-06-29 11:20:00,23.3,23.31,23.27,23.3,49500.0,19.8426,19.8512,19.8171,19.8426,49500.0
2010-06-29 11:25:00,23.31,23.31,23.25,23.26,27000.0,19.8512,19.8512,19.8001,19.8086,27000.0
2010-06-29 11:30:00,23.27,23.28,23.24,23.25,60600.0,19.8171,19.8256,19.7915,19.8001,60600.0
2010-06-29 11:35:00,23.25,23.27,23.24,23.25,52500.0,19.8001,19.8171,19.7915,19.8001,52500.0
2010-06-29 11:40:00,23.25,23.25,23.22,23.24,24000.0,19.8001,19.8001,19.7745,19.7915,24000.0
2010-06-29 11:45:00,23.24,23.25,23.22,23.22,88800.0,19.7915,19.8001,19.7745,19.7745,88800.0
2010-06-29 11:50:00,23.23,23.24,23.21,23.21,91200.0,19.783,19.7915,19.766,19.766,91200.0
2010-06-29 11:55:00,23.22,23.24,23.22,23.22,25500.0,19.7745,19.7915,19.7745,19.7745,25500.0
2010-06-29 12:00:00,23.22,23.23,23.21,23.23,32100.0,19.7745,19.783,19.766,19.783,32100.0
2010-06-29 12:05:00,23.23,23.26,23.22,23.25,75300.0,19.783,19.8086,19.7745,19.8001,75300.0
2010-06-29 12:10:00,23.25,23.3,23.24,23.3,51000.0,19.8001,19.8426,19.7915,19.8426,51000.0
2010-06-29 12:15:00,23.3,23.34,23.29,23.32,65400.0,19.8426,19.8767,19.8341,19.8597,65400.0
2010-06-29 12:20:00,23.32,23.38,23.31,23.38,27900.0,19.8597,19.9108,19.8512,19.9108,27900.0
2010-06-29 12:25:00,23.39,23.39,23.36,23.37,52800.0,19.9193,19.9193,19.8937,19.9022,52800.0
2010-06-29 12:30:00,23.38,23.39,23.36,23.36,49800.0,19.9108,19.9193,19.8937,19.8937,49800.0
2010-06-29 12:35:00,23.36,23.38,23.35,23.38,61200.0,19.8937,19.9108,19.8852,19.9108,61200.0
2010-06-29 12:40:00,23.38,23.41,23.37,23.41,48000.0,19.9108,19.9363,19.9022,19.9363,48000.0
2010-06-29 12:45:00,23.4,23.43,23.4,23.42,34500.0,19.9278,19.9533,19.9278,19.9448,34500.0
2010-06-29 12:50:00,23.42,23.44,23.42,23.42,50700.0,19.9448,19.9619,19.9448,19.9448,50700.0
2010-06-29 12:55:00,23.42,23.46,23.41,23.46,83400.0,19.9448,19.9789,19.9363,19.9789,83400.0
2010-06-29 13:00:00,23.46,23.49,23.46,23.48,69300.0,19.9789,20.0044,19.9789,19.9959,69300.0
2010-06-29 13:05:00,23.49,23.5,23.46,23.49,83400.0,20.0044,20.013,19.9789,20.0044,83400.0
2010-06-29 13:10:00,23.49,23.49,23.43,23.43,48900.0,20.0044,20.0044,19.9533,19.9533,48900.0
2010-06-29 13:15:00,23.44,23.44,23.42,23.42,19800.0,19.9619,19.9619,19.9448,19.9448,19800.0
2010-06-29 13:20:00,23.42,23.43,23.4,23.42,37200.0,19.9448,19.9533,19.9278,19.9448,37200.0
2010-06-29 13:25:00,23.42,23.44,23.4,23.43,34500.0,19.9448,19.9619,19.9278,19.9533,34500.0
2010-06-29 13:30:00,23.43,23.43,23.35,23.36,18600.0,19.9533,19.9533,19.8852,19.8937,18600.0
2010-06-29 13:35:00,23.35,23.36,23.33,23.33,27900.0,19.8852,19.8937,19.8682,19.8682,27900.0
2010-06-29 13:40:00,23.33,23.38,23.33,23.38,14400.0,19.8682,19.9108,19.8682,19.9108,14400.0
2010-06-29 13:45:00,23.38,23.4,23.37,23.39,15600.0,19.9108,19.9278,19.9022,19.9193,15600.0
2010-06-29 13:50:00,23.4,23.4,23.38,23.39,25500.0,19.9278,19.9278,19.9108,19.9193,25500.0
2010-06-29 13:55:00,23.38,23.44,23.38,23.43,27900.0,19.9108,19.9619,19.9108,19.9533,27900.0
2010-06-29 14:00:00,23.43,23.45,23.42,23.45,17400.0,19.9533,19.9704,19.9448,19.9704,17400.0
2010-06-29 14:05:00,23.44,23.53,23.44,23.51,36600.0,19.9619,20.0385,19.9619,20.0215,36600.0
2010-06-29 14:10:00,23.51,23.54,23.5,23.52,21000.0,20.0215,20.047,20.013,20.03,21000.0
2010-06-29 14:15:00,23.53,23.54,23.52,23.53,33300.0,20.0385,20.047,20.03,20.0385,33300.0
2010-06-29 14:20:00,23.53,23.55,23.51,23.55,44400.0,20.0385,20.0555,20.0215,20.0555,44400.0
2010-06-29 14:25:00,23.56,23.58,23.54,23.55,24600.0,20.0641,20.0811,20.047,20.0555,24600.0
2010-06-29 14:30:00,23.55,23.55,23.51,23.52,95100.0,20.0555,20.0555,20.0215,20.03,95100.0
2010-06-29 14:35:00,23.52,23.53,23.46,23.47,103500.0,20.03,20.0385,19.9789,19.9874,103500.0
2010-06-29 14:40:00,23.47,23.48,23.45,23.48,37800.0,19.9874,19.9959,19.9704,19.9959,37800.0
2010-06-29 14:45:00,23.48,23.49,23.47,23.48,28200.0,19.9959,20.0044,19.9874,19.9959,28200.0
2010-06-29 14:50:00,23.47,23.52,23.46,23.5,62100.0,19.9874,20.03,19.9789,20.013,62100.0
2010-06-29 14:55:00,23.49,23.5,23.45,23.46,44700.0,20.0044,20.013,19.9704,19.9789,44700.0
2010-06-29 15:00:00,23.46,23.51,23.46,23.51,51300.0,19.9789,20.0215,19.9789,20.0215,51300.0
2010-06-29 15:05:00,23.51,23.56,23.5,23.54,101400.0,20.0215,20.0641,20.013,20.047,101400.0
2010-06-29 15:10:00,23.53,23.54,23.51,23.53,107100.0,20.0385,20.047,20.0215,20.0385,107100.0
2010-06-29 15:15:00,23.53,23.56,23.49,23.49,58800.0,20.0385,20.0641,20.0044,20.0044,58800.0
2010-06-29 15:20:00,23.48,23.49,23.42,23.47,131100.0,19.9959,20.0044,19.9448,19.9874,131100.0
2010-06-29 15:25:00,23.47,23.47,23.43,23.46,86400.0,19.9874,19.9874,19.9533,19.9789,86400.0
2010-06-29 15:30:00,23.46,23.48,23.42,23.46,340200.0,19.9789,19.9959,19.9448,19.9789,340200.0
2010-06-29 15:35:00,23.46,23.52,23.46,23.5,102000.0,19.9789,20.03,19.9789,20.013,102000.0
2010-06-29 15:40:00,23.5,23.51,23.42,23.42,145500.0,20.013,20.0215,19.9448,19.9448,145500.0
2010-06-29 15:45:00,23.42,23.42,23.36,23.38,175500.0,19.9448,19.9448,19.8937,19.9108,175500.0
2010-06-29 15:50:00,23.38,23.52,23.36,23.52,239100.0,19.9108,20.03,19.8937,20.03,239100.0
2010-06-29 15:55:00,23.51,23.54,23.46,23.48,218400.0,20.0215,20.047,19.9789,19.9959,218400.0
2010-06-30 09:30:00,23.35,23.49,23.35,23.44,46200.0,19.8852,20.0044,19.8852,19.9619,46200.0
2010-06-30 09:35:00,23.44,23.52,23.44,23.52,17400.0,19.9619,20.03,19.9619,20.03,17400.0
2010-06-30 09:40:00,23.52,23.67,23.52,23.62,34800.0,20.03,20.1577,20.03,20.1152,34800.0
2010-06-30 09:45:00,23.62,23.7,23.55,23.65,216000.0,20.1152,20.1833,20.0555,20.1407,216000.0
2010-06-30 09:50:00,23.66,23.7,23.64,23.69,68400.0,20.1492,20.1833,20.1322,20.1748,68400.0
2010-06-30 09:55:00,23.68,23.69,23.54,23.54,100200.0,20.1662,20.1748,20.047,20.047,100200.0
2010-06-30 10:00:00,23.55,23.61,23.54,23.61,21900.0,20.0555,20.1066,20.047,20.1066,21900.0
2010-06-30 10:05:00,23.61,23.61,23.56,23.56,75000.0,20.1066,20.1066,20.0641,20.0641,75000.0
2010-06-30 10:10:00,23.57,23.6,23.56,23.6,14700.0,20.0726,20.0981,20.0641,20.0981,14700.0
2010-06-30 10:15:00,23.6,23.63,23.59,23.62,50100.0,20.0981,20.1237,20.0896,20.1152,50100.0
2010-06-30 10:20:00,23.61,23.62,23.47,23.48,105000.0,20.1066,20.1152,19.9874,19.9959,105000.0
2010-06-30 10:25:00,23.49,23.58,23.48,23.58,86100.0,20.0044,20.0811,19.9959,20.0811,86100.0
2010-06-30 10:30:00,23.58,23.65,23.57,23.6,35400.0,20.0811,20.1407,20.0726,20.0981,35400.0
2010-06-30 10:35:00,23.61,23.63,23.57,23.63,90600.0,20.1066,20.1237,20.0726,20.1237,90600.0
2010-06-30 10:40:00,23.63,23.66,23.59,23.6,40800.0,20.1237,20.1492,20.0896,20.0981,40800.0
2010-06-30 10:45:00,23.59,23.62,23.57,23.59,74700.0,20.0896,20.1152,20.0726,20.0896,74700.0
2010-06-30 10:50:00,23.58,23.6,23.56,23.6,36000.0,20.0811,20.0981,20.0641,20.0981,36000.0
2010-06-30 10:55:00,23.6,23.62,23.5,23.52,96300.0,20.0981,20.1152,20.013,20.03,96300.0
2010-06-30 11:00:00,23.51,23.59,23.51,23.59,34800.0,20.0215,20.0896,20.0215,20.0896,34800.0
2010-06-30 11:05:00,23.59,23.59,23.52,23.55,32400.0,20.0896,20.0896,20.03,20.0555,32400.0
2010-06-30 11:10:00,23.56,23.59,23.55,23.59,70200.0,20.0641,20.0896,20.0555,20.0896,70200.0
2010-06-30 11:15:00,23.59,23.63,23.59,23.59,51600.0,20.0896,20.1237,20.0896,20.0896,51600.0
2010-06-30 11:20:00,23.59,23.62,23.57,23.61,75300.0,20.0896,20.1152,20.0726,20.1066,75300.0
2010-06-30 11:25:00,23.6,23.6,23.56,23.56,17100.0,20.0981,20.0981,20.0641,20.0641,17100.0
2010-06-30 11:30:00,23.56,23.61,23.56,23.6,30600.0,20.0641,20.1066,20.0641,20.0981,30600.0
2010-06-30 11:35:00,23.59,23.62,23.59,23.61,28800.0,20.0896,20.1152,20.0896,20.1066,28800.0
2010-06-30 11:40:00,23.61,23.62,23.6,23.61,51000.0,20.1066,20.1152,20.0981,20.1066,51000.0
2010-06-30 11:45:00,23.61,23.66,23.59,23.61,51900.0,20.1066,20.1492,20.0896,20.1066,51900.0
2010-06-30 11:50:00,23.62,23.68,23.62,23.65,22800.0,20.1152,20.1662,20.1152,20.1407,22800.0
2010-06-30 11:55:00,23.64,23.66,23.62,23.62,19800.0,20.1322,20.1492,20.1152,20.1152,19800.0
2010-06-30 12:00:00,23.61,23.61,23.59,23.59,7800.0,20.1066,20.1066,20.0896,20.0896,7800.0
2010-06-30 12:05:00,23.59,23.59,23.56,23.57,32100.0,20.0896,20.0896,20.0641,20.0726,32100.0
2010-06-30 12:10:00,23.57,23.6,23.57,23.6,9300.0,20.0726,20.0981,20.0726,20.0981,9300.0
2010-06-30 12:15:00,23.6,23.62,23.59,23.62,9000.0,20.0981,20.1152,20.0896,20.1152,9000.0
2010-06-30 12:20:00,23.62,23.62,23.61,23.62,7800.0,20.1152,20.1152,20.1066,20.1152,7800.0
2010-06-30 12:25:00,23.61,23.62,23.58,23.58,49200.0,20.1066,20.1152,20.0811,20.0811,49200.0
2010-06-30 12:30:00,23.58,23.58,23.55,23.58,49800.0,20.0811,20.0811,20.0555,20.0811,49800.0
2010-06-30 12:35:00,23.58,23.59,23.56,23.57,18300.0,20.0811,20.0896,20.0641,20.0726,18300.0
2010-06-30 12:40:00,23.57,23.57,23.52,23.52,36000.0,20.0726,20.0726,20.03,20.03,36000.0
2010-06-30 12:45:00,23.51,23.51,23.48,23.48,75600.0,20.0215,20.0215,19.9959,19.9959,75600.0
2010-06-30 12:50:00,23.48,23.51,23.48,23.51,44700.0,19.9959,20.0215,19.9959,20.0215,44700.0
2010-06-30 12:55:00,23.51,23.52,23.51,23.51,15300.0,20.0215,20.03,20.0215,20.0215,15300.0
2010-06-30 13:00:00,23.51,23.53,23.51,23.52,27300.0,20.0215,20.0385,20.0215,20.03,27300.0
2010-06-30 13:05:00,23.53,23.53,23.48,23.5,20100.0,20.0385,20.0385,19.9959,20.013,20100.0
2010-06-30 13:10:00,23.51,23.51,23.48,23.48,39300.0,20.0215,20.0215,19.9959,19.9959,39300.0
2010-06-30 13:15:00,23.48,23.49,23.44,23.45,46500.0,19.9959,20.0044,19.9619,19.9704,46500.0
2010-06-30 13:20:00,23.46,23.5,23.45,23.5,37800.0,19.9789,20.013,19.9704,20.013,37800.0
2010-06-30 13:25:00,23.51,23.51,23.45,23.45,35700.0,20.0215,20.0215,19.9704,19.9704,35700.0
2010-06-30 13:30:00,23.45,23.48,23.39,23.41,51600.0,19.9704,19.9959,19.9193,19.9363,51600.0
2010-06-30 13:35:00,23.4,23.45,23.4,23.41,41100.0,19.9278,19.9704,19.9278,19.9363,41100.0
2010-06-30 13:40:00,23.41,23.43,23.41,23.43,44100.0,19.9363,19.9533,19.9363,19.9533,44100.0
2010-06-30 13:45:00,23.42,23.45,23.41,23.41,33000.0,19.9448,19.9704,19.9363,19.9363,33000.0
2010-06-30 13:50:00,23.41,23.42,23.39,23.41,44100.0,19.9363,19.9448,19.9193,19.9363,44100.0
2010-06-30 13:55:00,23.41,23.42,23.39,23.4,52500.0,19.9363,19.9448,19.9193,19.9278,52500.0
2010-06-30 14:00:00,23.4,23.44,23.39,23.4,58200.0,19.9278,19.9619,19.9193,19.9278,58200.0
2010-06-30 14:05:00,23.39,23.4,23.36,23.37,45000.0,19.9193,19.9278,19.8937,19.9022,45000.0
2010-06-30 14:10:00,23.37,23.38,23.36,23.37,54900.0,19.9022,19.9108,19.8937,19.9022,54900.0
2010-06-30 14:15:00,23.36,23.37,23.35,23.37,45300.0,19.8937,19.9022,19.8852,19.9022,45300.0
2010-06-30 14:20:00,23.37,23.38,23.3,23.31,46800.0,19.9022,19.9108,19.8426,19.8512,46800.0
2010-06-30 14:25:00,23.31,23.35,23.29,23.31,48900.0,19.8512,19.8852,19.8341,19.8512,48900.0
2010-06-30 14:30:00,23.3,23.38,23.3,23.38,84900.0,19.8426,19.9108,19.8426,19.9108,84900.0
2010-06-30 14:35:00,23.38,23.38,23.34,23.34,28800.0,19.9108,19.9108,19.8767,19.8767,28800.0
2010-06-30 14:40:00,23.33,23.34,23.29,23.3,47400.0,19.8682,19.8767,19.8341,19.8426,47400.0
2010-06-30 14:45:00,23.3,23.34,23.28,23.32,65700.0,19.8426,19.8767,19.8256,19.8597,65700.0
2010-06-30 14:50:00,23.32,23.32,23.3,23.3,66000.0,19.8597,19.8597,19.8426,19.8426,66000.0
2010-06-30 14:55:00,23.3,23.31,23.28,23.29,39000.0,19.8426,19.8512,19.8256,19.8341,39000.0
2010-06-30 15:00:00,23.28,23.29,23.27,23.27,107400.0,19.8256,19.8341,19.8171,19.8171,107400.0
2010-06-30 15:05:00,23.28,23.28,23.25,23.25,60300.0,19.8256,19.8256,19.8001,19.8001,60300.0
2010-06-30 15:10:00,23.26,23.26,23.21,23.22,95400.0,19.8086,19.8086,19.766,19.7745,95400.0
2010-06-30 15:15:00,23.22,23.22,23.17,23.19,60300.0,19.7745,19.7745,19.7319,19.749,60300.0
2010-06-30 15:20:00,23.18,23.2,23.17,23.19,69900.0,19.7404,19.7575,19.7319,19.749,69900.0
2010-06-30 15:25:00,23.19,23.19,23.14,23.15,168600.0,19.749,19.749,19.7064,19.7149,168600.0
2010-06-30 15:30:00,23.15,23.15,23.1,23.11,90600.0,19.7149,19.7149,19.6723,19.6808,90600.0
2010-06-30 15:35:00,23.11,23.16,23.08,23.08,105000.0,19.6808,19.7234,19.6553,19.6553,105000.0
2010-06-30 15:40:00,23.08,23.11,23.06,23.07,205500.0,19.6553,19.6808,19.6382,19.6468,205500.0
2010-06-30 15:45:00,23.07,23.15,23.02,23.14,178200.0,19.6468,19.7149,19.6042,19.7064,178200.0
2010-06-30 15:50:00,23.13,23.16,23.08,23.08,205500.0,19.6979,19.7234,19.6553,19.6553,205500.0
2010-06-30 15:55:00,23.08,23.11,23.06,23.07,250200.0,19.6553,19.6808,19.6382,19.6468,250200.0
2010-07-01 09:30:00,23.05,23.06,22.94,22.94,53400.0,19.6297,19.6382,19.5361,19.5361,53400.0
2010-07-01 09:35:00,22.96,23.08,22.94,23.07,43500.0,19.5531,19.6553,19.5361,19.6468,43500.0
2010-07-01 09:40:00,23.07,23.12,23.06,23.1,78600.0,19.6468,19.6893,19.6382,19.6723,78600.0
2010-07-01 09:45:00,23.1,23.13,23.09,23.11,43200.0,19.6723,19.6979,19.6638,19.6808,43200.0
2010-07-01 09:50:00,23.11,23.11,23.06,23.07,13200.0,19.6808,19.6808,19.6382,19.6468,13200.0
2010-07-01 09:55:00,23.05,23.08,23.03,23.03,35700.0,19.6297,19.6553,19.6127,19.6127,35700.0
2010-07-01 10:00:00,23.03,23.04,22.83,22.84,176400.0,19.6127,19.6212,19.4424,19.4509,176400.0
2010-07-01 10:05:00,22.84,22.95,22.83,22.94,81900.0,19.4509,19.5446,19.4424,19.5361,81900.0
2010-07-01 10:10:00,22.95,22.95,22.83,22.84,58200.0,19.5446,19.5446,19.4424,19.4509,58200.0
2010-07-01 10:15:00,22.85,22.95,22.85,22.9,62700.0,19.4594,19.5446,19.4594,19.502,62700.0
2010-07-01 10:20:00,22.9,22.9,22.85,22.86,85200.0,19.502,19.502,19.4594,19.4679,85200.0
2010-07-01 10:25:00,22.86,22.89,22.85,22.86,22200.0,19.4679,19.4935,19.4594,19.4679,22200.0
2010-07-01 10:30:00,22.86,22.86,22.82,22.85,55200.0,19.4679,19.4679,19.4339,19.4594,55200.0
2010-07-01 10:35:00,22.85,22.86,22.77,22.78,31500.0,19.4594,19.4679,19.3913,19.3998,31500.0
2010-07-01 10:40:00,22.78,22.78,22.74,22.77,69900.0,19.3998,19.3998,19.3657,19.3913,69900.0
2010-07-01 10:45:00,22.77,22.83,22.76,22.82,80100.0,19.3913,19.4424,19.3828,19.4339,80100.0
2010-07-01 10:50:00,22.82,22.83,22.75,22.75,41400.0,19.4339,19.4424,19.3742,19.3742,41400.0
2010-07-01 10:55:00,22.75,22.77,22.73,22.73,90300.0,19.3742,19.3913,19.3572,19.3572,90300.0
2010-07-01 11:00:00,22.73,22.74,22.67,22.73,77100.0,19.3572,19.3657,19.3061,19.3572,77100.0
2010-07-01 11:05:00,22.73,22.73,22.64,22.65,163800.0,19.3572,19.3572,19.2806,19.2891,163800.0
2010-07-01 11:10:00,22.66,22.68,22.64,22.64,90600.0,19.2976,19.3146,19.2806,19.2806,90600.0
2010-07-01 11:15:00,22.64,22.72,22.64,22.72,52800.0,19.2806,19.3487,19.2806,19.3487,52800.0
2010-07-01 11:20:00,22.72,22.76,22.68,22.76,47100.0,19.3487,19.3828,19.3146,19.3828,47100.0
2010-07-01 11:25:00,22.76,22.85,22.74,22.84,58800.0,19.3828,19.4594,19.3657,19.4509,58800.0
2010-07-01 11:30:00,22.83,22.84,22.81,22.84,26700.0,19.4424,19.4509,19.4253,19.4509,26700.0
2010-07-01 11:35:00,22.84,22.87,22.82,22.87,49500.0,19.4509,19.4764,19.4339,19.4764,49500.0
2010-07-01 11:40:00,22.88,22.95,22.88,22.94,31800.0,19.485,19.5446,19.485,19.5361,31800.0
2010-07-01 11:45:00,22.94,22.95,22.93,22.94,26400.0,19.5361,19.5446,19.5275,19.5361,26400.0
2010-07-01 11:50:00,22.93,22.96,22.93,22.93,34500.0,19.5275,19.5531,19.5275,19.5275,34500.0
2010-07-01 11:55:00,22.93,22.94,22.88,22.94,37200.0,19.5275,19.5361,19.485,19.5361,37200.0
2010-07-01 12:00:00,22.93,22.93,22.89,22.89,46500.0,19.5275,19.5275,19.4935,19.4935,46500.0
2010-07-01 12:05:00,22.89,22.92,22.89,22.92,17100.0,19.4935,19.519,19.4935,19.519,17100.0
2010-07-01 12:10:00,22.92,22.93,22.88,22.91,22800.0,19.519,19.5275,19.485,19.5105,22800.0
2010-07-01 12:15:00,22.9,22.92,22.9,22.92,16200.0,19.502,19.519,19.502,19.519,16200.0
2010-07-01 12:20:00,22.92,22.92,22.85,22.86,100200.0,19.519,19.519,19.4594,19.4679,100200.0
2010-07-01 12:25:00,22.86,22.93,22.85,22.89,78000.0,19.4679,19.5275,19.4594,19.4935,78000.0
2010-07-01 12:30:00,22.89,22.95,22.89,22.95,103800.0,19.4935,19.5446,19.4935,19.5446,103800.0
2010-07-01 12:35:00,22.95,22.99,22.94,22.99,16500.0,19.5446,19.5786,19.5361,19.5786,16500.0
2010-07-01 12:40:00,23.0,23.12,23.0,23.11,35100.0,19.5872,19.6893,19.5872,19.6808,35100.0
2010-07-01 12:45:00,23.11,23.11,23.05,23.06,28800.0,19.6808,19.6808,19.6297,19.6382,28800.0
2010-07-01 12:50:00,23.06,23.11,23.06,23.07,15000.0,19.6382,19.6808,19.6382,19.6468,15000.0
2010-07-01 12:55:00,23.06,23.06,23.0,23.01,15300.0,19.6382,19.6382,19.5872,19.5957,15300.0
2010-07-01 13:00:00,23.02,23.02,22.99,23.01,13500.0,19.6042,19.6042,19.5786,19.5957,13500.0
2010-07-01 13:05:00,23.0,23.02,22.99,23.02,12600.0,19.5872,19.6042,19.5786,19.6042,12600.0
2010-07-01 13:10:00,23.03,23.03,22.97,22.98,14700.0,19.6127,19.6127,19.5616,19.5701,14700.0
2010-07-01 13:15:00,22.98,23.06,22.98,23.06,18300.0,19.5701,19.6382,19.5701,19.6382,18300.0
2010-07-01 13:20:00,23.06,23.13,23.06,23.12,64500.0,19.6382,19.6979,19.6382,19.6893,64500.0
2010-07-01 13:25:00,23.11,23.11,23.07,23.08,70200.0,19.6808,19.6808,19.6468,19.6553,70200.0
2010-07-01 13:30:00,23.08,23.16,23.08,23.16,31200.0,19.6553,19.7234,19.6553,19.7234,31200.0
2010-07-01 13:35:00,23.15,23.17,23.13,23.17,20100.0,19.7149,19.7319,19.6979,19.7319,20100.0
2010-07-01 13:40:00,23.17,23.17,23.11,23.14,82500.0,19.7319,19.7319,19.6808,19.7064,82500.0
2010-07-01 13:45:00,23.15,23.15,23.11,23.11,60000.0,19.7149,19.7149,19.6808,19.6808,60000.0
2010-07-01 13:50:00,23.11,23.15,23.11,23.14,50700.0,19.6808,19.7149,19.6808,19.7064,50700.0
2010-07-01 13:55:00,23.14,23.18,23.12,23.18,16200.0,19.7064,19.7404,19.6893,19.7404,16200.0
2010-07-01 14:00:00,23.16,23.22,23.16,23.21,59100.0,19.7234,19.7745,19.7234,19.766,59100.0
2010-07-01 14:05:00,23.22,23.23,23.2,23.22,108300.0,19.7745,19.783,19.7575,19.7745,108300.0
2010-07-01 14:10:00,23.22,23.29,23.21,23.29,83700.0,19.7745,19.8341,19.766,19.8341,83700.0
2010-07-01 14:15:00,23.28,23.29,23.26,23.26,65700.0,19.8256,19.8341,19.8086,19.8086,65700.0
2010-07-01 14:20:00,23.26,23.26,23.18,23.22,27000.0,19.8086,19.8086,19.7404,19.7745,27000.0
2010-07-01 14:25:00,23.22,23.25,23.22,23.25,105300.0,19.7745,19.8001,19.7745,19.8001,105300.0
2010-07-01 14:30:00,23.25,23.26,23.21,23.23,92400.0,19.8001,19.8086,19.766,19.783,92400.0
2010-07-01 14:35:00,23.23,23.26,23.17,23.19,44100.0,19.783,19.8086,19.7319,19.749,44100.0
2010-07-01 14:40:00,23.18,23.19,23.08,23.1,45900.0,19.7404,19.749,19.6553,19.6723,45900.0
2010-07-01 14:45:00,23.1,23.14,23.09,23.13,56100.0,19.6723,19.7064,19.6638,19.6979,56100.0
2010-07-01 14:50:00,23.13,23.16,23.11,23.16,62100.0,19.6979,19.7234,19.6808,19.7234,62100.0
2010-07-01 14:55:00,23.15,23.16,23.12,23.14,42000.0,19.7149,19.7234,19.6893,19.7064,42000.0
2010-07-01 15:00:00,23.15,23.19,23.14,23.16,44100.0,19.7149,19.749,19.7064,19.7234,44100.0
2010-07-01 15:05:00,23.16,23.2,23.16,23.18,53400.0,19.7234,19.7575,19.7234,19.7404,53400.0
2010-07-01 15:10:00,23.18,23.21,23.17,23.2,100800.0,19.7404,19.766,19.7319,19.7575,100800.0
2010-07-01 15:15:00,23.19,23.23,23.18,23.22,86100.0,19.749,19.783,19.7404,19.7745,86100.0
2010-07-01 15:20:00,23.21,23.22,23.17,23.19,88500.0,19.766,19.7745,19.7319,19.749,88500.0
2010-07-01 15:25:00,23.19,23.28,23.18,23.27,73500.0,19.749,19.8256,19.7404,19.8171,73500.0
2010-07-01 15:30:00,23.26,23.31,23.24,23.3,102000.0,19.8086,19.8512,19.7915,19.8426,102000.0
2010-07-01 15:35:00,23.3,23.36,23.3,23.34,160200.0,19.8426,19.8937,19.8426,19.8767,160200.0
2010-07-01 15:40:00,23.34,23.36,23.32,23.36,249900.0,19.8767,19.8937,19.8597,19.8937,249900.0
2010-07-01 15:45:00,23.36,23.38,23.3,23.3,193500.0,19.8937,19.9108,19.8426,19.8426,193500.0
2010-07-01 15:50:00,23.3,23.41,23.27,23.41,214200.0,19.8426,19.9363,19.8171,19.9363,214200.0
2010-07-01 15:55:00,23.41,23.41,23.32,23.33,321900.0,19.9363,19.9363,19.8597,19.8682,321900.0
2010-07-02 09:30:00,23.31,23.36,23.28,23.35,42900.0,19.8512,19.8937,19.8256,19.8852,42900.0
2010-07-02 09:35:00,23.33,23.45,23.33,23.41,25500.0,19.8682,19.9704,19.8682,19.9363,25500.0
2010-07-02 09:40:00,23.41,23.44,23.36,23.36,25200.0,19.9363,19.9619,19.8937,19.8937,25200.0
2010-07-02 09:45:00,23.36,23.44,23.36,23.42,40800.0,19.8937,19.9619,19.8937,19.9448,40800.0
2010-07-02 09:50:00,23.41,23.42,23.3,23.3,33300.0,19.9363,19.9448,19.8426,19.8426,33300.0
2010-07-02 09:55:00,23.28,23.32,23.27,23.31,27900.0,19.8256,19.8597,19.8171,19.8512,27900.0
2010-07-02 10:00:00,23.3,23.31,23.23,23.23,31500.0,19.8426,19.8512,19.783,19.783,31500.0
2010-07-02 10:05:00,23.22,23.28,23.2,23.25,32700.0,19.7745,19.8256,19.7575,19.8001,32700.0
2010-07-02 10:10:00,23.24,23.26,23.24,23.25,22800.0,19.7915,19.8086,19.7915,19.8001,22800.0
2010-07-02 10:15:00,23.25,23.28,23.25,23.27,10800.0,19.8001,19.8256,19.8001,19.8171,10800.0
2010-07-02 10:20:00,23.27,23.27,23.24,23.24,15600.0,19.8171,19.8171,19.7915,19.7915,15600.0
2010-07-02 10:25:00,23.25,23.25,23.21,23.21,13500.0,19.8001,19.8001,19.766,19.766,13500.0
2010-07-02 10:30:00,23.21,23.22,23.18,23.21,27000.0,19.766,19.7745,19.7404,19.766,27000.0
2010-07-02 10:35:00,23.2,23.21,23.16,23.18,34500.0,19.7575,19.766,19.7234,19.7404,34500.0
2010-07-02 10:40:00,23.2,23.22,23.17,23.17,8400.0,19.7575,19.7745,19.7319,19.7319,8400.0
2010-07-02 10:45:00,23.17,23.19,23.16,23.19,14700.0,19.7319,19.749,19.7234,19.749,14700.0
2010-07-02 10:50:00,23.19,23.19,23.16,23.18,14700.0,19.749,19.749,19.7234,19.7404,14700.0
2010-07-02 10:55:00,23.18,23.18,23.14,23.15,14700.0,19.7404,19.7404,19.7064,19.7149,14700.0
2010-07-02 11:00:00,23.14,23.14,23.1,23.11,16200.0,19.7064,19.7064,19.6723,19.6808,16200.0
2010-07-02 11:05:00,23.12,23.15,23.12,23.14,20100.0,19.6893,19.7149,19.6893,19.7064,20100.0
2010-07-02 11:10:00,23.14,23.17,23.14,23.17,20400.0,19.7064,19.7319,19.7064,19.7319,20400.0
2010-07-02 11:15:00,23.18,23.19,23.13,23.13,39000.0,19.7404,19.749,19.6979,19.6979,39000.0
2010-07-02 11:20:00,23.13,23.13,23.1,23.11,88500.0,19.6979,19.6979,19.6723,19.6808,88500.0
2010-07-02 11:25:00,23.11,23.12,23.09,23.1,25500.0,19.6808,19.6893,19.6638,19.6723,25500.0
2010-07-02 11:30:00,23.09,23.1,23.08,23.09,16800.0,19.6638,19.6723,19.6553,19.6638,16800.0
2010-07-02 11:35:00,23.09,23.09,23.0,23.03,49800.0,19.6638,19.6638,19.5872,19.6127,49800.0
2010-07-02 11:40:00,23.01,23.04,22.99,23.04,17400.0,19.5957,19.6212,19.5786,19.6212,17400.0
2010-07-02 11:45:00,23.04,23.07,23.02,23.07,18900.0,19.6212,19.6468,19.6042,19.6468,18900.0
2010-07-02 11:50:00,23.08,23.09,23.08,23.09,36000.0,19.6553,19.6638,19.6553,19.6638,36000.0
2010-07-02 11:55:00,23.08,23.08,23.01,23.06,14100.0,19.6553,19.6553,19.5957,19.6382,14100.0
2010-07-02 12:00:00,23.05,23.06,23.03,23.06,9300.0,19.6297,19.6382,19.6127,19.6382,9300.0
2010-07-02 12:05:00,23.06,23.15,23.06,23.15,14400.0,19.6382,19.7149,19.6382,19.7149,14400.0
2010-07-02 12:10:00,23.15,23.18,23.15,23.16,10200.0,19.7149,19.7404,19.7149,19.7234,10200.0
2010-07-02 12:15:00,23.16,23.16,23.09,23.09,12000.0,19.7234,19.7234,19.6638,19.6638,12000.0
2010-07-02 12:20:00,23.1,23.1,23.07,23.1,10500.0,19.6723,19.6723,19.6468,19.6723,10500.0
2010-07-02 12:25:00,23.11,23.12,23.1,23.11,6600.0,19.6808,19.6893,19.6723,19.6808,6600.0
2010-07-02 12:30:00,23.12,23.12,23.1,23.12,12600.0,19.6893,19.6893,19.6723,19.6893,12600.0
2010-07-02 12:35:00,23.12,23.12,23.06,23.08,7800.0,19.6893,19.6893,19.6382,19.6553,7800.0
2010-07-02 12:40:00,23.07,23.1,23.06,23.06,6000.0,19.6468,19.6723,19.6382,19.6382,6000.0
2010-07-02 12:45:00,23.06,23.07,23.05,23.06,5700.0,19.6382,19.6468,19.6297,19.6382,5700.0
2010-07-02 12:50:00,23.08,23.11,23.07,23.08,92400.0,19.6553,19.6808,19.6468,19.6553,92400.0
2010-07-02 12:55:00,23.08,23.08,23.07,23.08,6300.0,19.6553,19.6553,19.6468,19.6553,6300.0
2010-07-02 13:00:00,23.08,23.09,23.06,23.06,60600.0,19.6553,19.6638,19.6382,19.6382,60600.0
2010-07-02 13:05:00,23.06,23.12,23.06,23.12,36900.0,19.6382,19.6893,19.6382,19.6893,36900.0
2010-07-02 13:10:00,23.12,23.13,23.11,23.13,17700.0,19.6893,19.6979,19.6808,19.6979,17700.0
2010-07-02 13:15:00,23.14,23.15,23.12,23.12,5100.0,19.7064,19.7149,19.6893,19.6893,5100.0
2010-07-02 13:20:00,23.12,23.13,23.11,23.13,18900.0,19.6893,19.6979,19.6808,19.6979,18900.0
2010-07-02 13:25:00,23.14,23.14,23.1,23.1,213900.0,19.7064,19.7064,19.6723,19.6723,213900.0
2010-07-02 13:30:00,23.09,23.13,23.09,23.13,21300.0,19.6638,19.6979,19.6638,19.6979,21300.0
2010-07-02 13:35:00,23.12,23.13,23.11,23.11,30000.0,19.6893,19.6979,19.6808,19.6808,30000.0
2010-07-02 13:40:00,23.12,23.12,23.09,23.09,4800.0,19.6893,19.6893,19.6638,19.6638,4800.0
2010-07-02 13:45:00,23.09,23.13,23.09,23.13,6300.0,19.6638,19.6979,19.6638,19.6979,6300.0
2010-07-02 13:50:00,23.13,23.13,23.11,23.11,8700.0,19.6979,19.6979,19.6808,19.6808,8700.0
2010-07-02 13:55:00,23.11,23.14,23.11,23.13,12600.0,19.6808,19.7064,19.6808,19.6979,12600.0
2010-07-02 14:00:00,23.13,23.14,23.11,23.12,11100.0,19.6979,19.7064,19.6808,19.6893,11100.0
2010-07-02 14:05:00,23.12,23.12,23.09,23.11,9600.0,19.6893,19.6893,19.6638,19.6808,9600.0
2010-07-02 14:10:00,23.11,23.11,23.09,23.1,6000.0,19.6808,19.6808,19.6638,19.6723,6000.0
2010-07-02 14:15:00,23.09,23.12,23.09,23.12,7500.0,19.6638,19.6893,19.6638,19.6893,7500.0
2010-07-02 14:20:00,23.11,23.13,23.1,23.12,29100.0,19.6808,19.6979,19.6723,19.6893,29100.0
2010-07-02 14:25:00,23.13,23.13,23.08,23.1,24300.0,19.6979,19.6979,19.6553,19.6723,24300.0
2010-07-02 14:30:00,23.11,23.11,23.08,23.09,10800.0,19.6808,19.6808,19.6553,19.6638,10800.0
2010-07-02 14:35:00,23.09,23.11,23.08,23.11,11700.0,19.6638,19.6808,19.6553,19.6808,11700.0
2010-07-02 14:40:00,23.11,23.12,23.11,23.11,9300.0,19.6808,19.6893,19.6808,19.6808,9300.0
2010-07-02 14:45:00,23.11,23.12,23.1,23.1,6600.0,19.6808,19.6893,19.6723,19.6723,6600.0
2010-07-02 14:50:00,23.09,23.09,23.07,23.08,15900.0,19.6638,19.6638,19.6468,19.6553,15900.0
2010-07-02 14:55:00,23.1,23.12,23.1,23.12,12000.0,19.6723,19.6893,19.6723,19.6893,12000.0
2010-07-02 15:00:00,23.12,23.12,23.09,23.11,27600.0,19.6893,19.6893,19.6638,19.6808,27600.0
2010-07-02 15:05:00,23.11,23.14,23.1,23.14,14400.0,19.6808,19.7064,19.6723,19.7064,14400.0
2010-07-02 15:10:00,23.15,23.15,23.11,23.12,31200.0,19.7149,19.7149,19.6808,19.6893,31200.0
2010-07-02 15:15:00,23.11,23.12,23.1,23.11,27300.0,19.6808,19.6893,19.6723,19.6808,27300.0
2010-07-02 15:20:00,23.11,23.13,23.11,23.12,20100.0,19.6808,19.6979,19.6808,19.6893,20100.0
2010-07-02 15:25:00,23.12,23.18,23.12,23.15,22200.0,19.6893,19.7404,19.6893,19.7149,22200.0
2010-07-02 15:30:00,23.15,23.16,23.12,23.13,39300.0,19.7149,19.7234,19.6893,19.6979,39300.0
2010-07-02 15:35:00,23.14,23.23,23.14,23.23,50400.0,19.7064,19.783,19.7064,19.783,50400.0
2010-07-02 15:40:00,23.22,23.22,23.18,23.19,34200.0,19.7745,19.7745,19.7404,19.749,34200.0
2010-07-02 15:45:00,23.2,23.28,23.19,23.24,94800.0,19.7575,19.8256,19.749,19.7915,94800.0
2010-07-02 15:50:00,23.24,23.25,23.18,23.2,95700.0,19.7915,19.8001,19.7404,19.7575,95700.0
2010-07-02 15:55:00,23.19,23.19,23.13,23.14,261300.0,19.749,19.749,19.6979,19.7064,261300.0
2010-07-06 09:30:00,23.32,23.38,23.32,23.36,42600.0,19.8597,19.9108,19.8597,19.8937,42600.0
2010-07-06 09:35:00,23.36,23.4,23.35,23.4,34200.0,19.8937,19.9278,19.8852,19.9278,34200.0
2010-07-06 09:40:00,23.4,23.4,23.36,23.36,11100.0,19.9278,19.9278,19.8937,19.8937,11100.0
2010-07-06 09:45:00,23.36,23.38,23.35,23.36,25800.0,19.8937,19.9108,19.8852,19.8937,25800.0
2010-07-06 09:50:00,23.37,23.4,23.37,23.38,30300.0,19.9022,19.9278,19.9022,19.9108,30300.0
2010-07-06 09:55:00,23.38,23.39,23.33,23.33,60600.0,19.9108,19.9193,19.8682,19.8682,60600.0
2010-07-06 10:00:00,23.33,23.41,23.26,23.38,123300.0,19.8682,19.9363,19.8086,19.9108,123300.0
2010-07-06 10:05:00,23.38,23.38,23.31,23.33,93600.0,19.9108,19.9108,19.8512,19.8682,93600.0
2010-07-06 10:10:00,23.33,23.42,23.32,23.41,41100.0,19.8682,19.9448,19.8597,19.9363,41100.0
2010-07-06 10:15:00,23.41,23.42,23.41,23.41,20100.0,19.9363,19.9448,19.9363,19.9363,20100.0
2010-07-06 10:20:00,23.41,23.42,23.38,23.38,28200.0,19.9363,19.9448,19.9108,19.9108,28200.0
2010-07-06 10:25:00,23.38,23.42,23.37,23.4,17100.0,19.9108,19.9448,19.9022,19.9278,17100.0
2010-07-06 10:30:00,23.4,23.4,23.34,23.37,34800.0,19.9278,19.9278,19.8767,19.9022,34800.0
2010-07-06 10:35:00,23.37,23.43,23.37,23.42,57600.0,19.9022,19.9533,19.9022,19.9448,57600.0
2010-07-06 10:40:00,23.41,23.42,23.38,23.38,22500.0,19.9363,19.9448,19.9108,19.9108,22500.0
2010-07-06 10:45:00,23.38,23.4,23.37,23.39,54900.0,19.9108,19.9278,19.9022,19.9193,54900.0
2010-07-06 10:50:00,23.4,23.43,23.39,23.43,22500.0,19.9278,19.9533,19.9193,19.9533,22500.0
2010-07-06 10:55:00,23.43,23.44,23.37,23.37,27000.0,19.9533,19.9619,19.9022,19.9022,27000.0
2010-07-06 11:00:00,23.37,23.4,23.36,23.38,21900.0,19.9022,19.9278,19.8937,19.9108,21900.0
2010-07-06 11:05:00,23.39,23.4,23.36,23.36,22200.0,19.9193,19.9278,19.8937,19.8937,22200.0
2010-07-06 11:10:00,23.36,23.38,23.33,23.34,12300.0,19.8937,19.9108,19.8682,19.8767,12300.0
2010-07-06 11:15:00,23.34,23.37,23.34,23.35,25800.0,19.8767,19.9022,19.8767,19.8852,25800.0
2010-07-06 11:20:00,23.35,23.38,23.35,23.36,21900.0,19.8852,19.9108,19.8852,19.8937,21900.0
2010-07-06 11:25:00,23.37,23.37,23.33,23.34,27300.0,19.9022,19.9022,19.8682,19.8767,27300.0
2010-07-06 11:30:00,23.34,23.37,23.34,23.37,18600.0,19.8767,19.9022,19.8767,19.9022,18600.0
2010-07-06 11:35:00,23.37,23.39,23.37,23.39,6900.0,19.9022,19.9193,19.9022,19.9193,6900.0
2010-07-06 11:40:00,23.38,23.4,23.36,23.4,13800.0,19.9108,19.9278,19.8937,19.9278,13800.0
2010-07-06 11:45:00,23.4,23.4,23.38,23.4,11100.0,19.9278,19.9278,19.9108,19.9278,11100.0
2010-07-06 11:50:00,23.39,23.39,23.37,23.37,10200.0,19.9193,19.9193,19.9022,19.9022,10200.0
2010-07-06 11:55:00,23.36,23.38,23.35,23.38,57600.0,19.8937,19.9108,19.8852,19.9108,57600.0
2010-07-06 12:00:00,23.38,23.38,23.37,23.38,6600.0,19.9108,19.9108,19.9022,19.9108,6600.0
2010-07-06 12:05:00,23.38,23.38,23.37,23.37,60300.0,19.9108,19.9108,19.9022,19.9022,60300.0
2010-07-06 12:10:00,23.37,23.37,23.32,23.32,18300.0,19.9022,19.9022,19.8597,19.8597,18300.0
2010-07-06 12:15:00,23.32,23.37,23.32,23.37,71100.0,19.8597,19.9022,19.8597,19.9022,71100.0
2010-07-06 12:20:00,23.37,23.37,23.34,23.35,23100.0,19.9022,19.9022,19.8767,19.8852,23100.0
2010-07-06 12:25:00,23.34,23.34,23.31,23.34,38400.0,19.8767,19.8767,19.8512,19.8767,38400.0
2010-07-06 12:30:00,23.34,23.34,23.32,23.33,46800.0,19.8767,19.8767,19.8597,19.8682,46800.0
2010-07-06 12:35:00,23.33,23.36,23.33,23.36,15600.0,19.8682,19.8937,19.8682,19.8937,15600.0
2010-07-06 12:40:00,23.36,23.36,23.3,23.32,43500.0,19.8937,19.8937,19.8426,19.8597,43500.0
2010-07-06 12:45:00,23.32,23.32,23.26,23.26,13500.0,19.8597,19.8597,19.8086,19.8086,13500.0
2010-07-06 12:50:00,23.25,23.26,23.24,23.25,7200.0,19.8001,19.8086,19.7915,19.8001,7200.0
2010-07-06 12:55:00,23.25,23.25,23.21,23.24,35100.0,19.8001,19.8001,19.766,19.7915,35100.0
2010-07-06 13:00:00,23.25,23.27,23.23,23.23,7800.0,19.8001,19.8171,19.783,19.783,7800.0
2010-07-06 13:05:00,23.25,23.27,23.24,23.27,13800.0,19.8001,19.8171,19.7915,19.8171,13800.0
2010-07-06 13:10:00,23.26,23.27,23.25,23.26,12900.0,19.8086,19.8171,19.8001,19.8086,12900.0
2010-07-06 13:15:00,23.26,23.27,23.24,23.25,30900.0,19.8086,19.8171,19.7915,19.8001,30900.0
2010-07-06 13:20:00,23.25,23.26,23.25,23.25,34800.0,19.8001,19.8086,19.8001,19.8001,34800.0
2010-07-06 13:25:00,23.25,23.29,23.24,23.29,45900.0,19.8001,19.8341,19.7915,19.8341,45900.0
2010-07-06 13:30:00,23.3,23.3,23.26,23.29,17700.0,19.8426,19.8426,19.8086,19.8341,17700.0
2010-07-06 13:35:00,23.28,23.29,23.23,23.24,18000.0,19.8256,19.8341,19.783,19.7915,18000.0
2010-07-06 13:40:00,23.23,23.23,23.2,23.2,26100.0,19.783,19.783,19.7575,19.7575,26100.0
2010-07-06 13:45:00,23.21,23.21,23.16,23.17,34500.0,19.766,19.766,19.7234,19.7319,34500.0
2010-07-06 13:50:00,23.18,23.2,23.14,23.14,33600.0,19.7404,19.7575,19.7064,19.7064,33600.0
2010-07-06 13:55:00,23.14,23.17,23.13,23.16,23400.0,19.7064,19.7319,19.6979,19.7234,23400.0
2010-07-06 14:00:00,23.15,23.16,23.14,23.14,24000.0,19.7149,19.7234,19.7064,19.7064,24000.0
2010-07-06 14:05:00,23.14,23.14,23.08,23.09,30900.0,19.7064,19.7064,19.6553,19.6638,30900.0
2010-07-06 14:10:00,23.09,23.1,23.05,23.05,21000.0,19.6638,19.6723,19.6297,19.6297,21000.0
2010-07-06 14:15:00,23.05,23.09,23.05,23.07,20100.0,19.6297,19.6638,19.6297,19.6468,20100.0
2010-07-06 14:20:00,23.07,23.12,23.07,23.11,39600.0,19.6468,19.6893,19.6468,19.6808,39600.0
2010-07-06 14:25:00,23.11,23.16,23.11,23.15,23100.0,19.6808,19.7234,19.6808,19.7149,23100.0
2010-07-06 14:30:00,23.15,23.17,23.14,23.17,34800.0,19.7149,19.7319,19.7064,19.7319,34800.0
2010-07-06 14:35:00,23.17,23.21,23.17,23.2,14700.0,19.7319,19.766,19.7319,19.7575,14700.0
2010-07-06 14:40:00,23.2,23.2,23.14,23.14,22500.0,19.7575,19.7575,19.7064,19.7064,22500.0
2010-07-06 14:45:00,23.14,23.15,23.11,23.15,81000.0,19.7064,19.7149,19.6808,19.7149,81000.0
2010-07-06 14:50:00,23.15,23.19,23.14,23.19,35700.0,19.7149,19.749,19.7064,19.749,35700.0
2010-07-06 14:55:00,23.19,23.19,23.12,23.12,79500.0,19.749,19.749,19.6893,19.6893,79500.0
2010-07-06 15:00:00,23.12,23.14,23.11,23.13,104100.0,19.6893,19.7064,19.6808,19.6979,104100.0
2010-07-06 15:05:00,23.13,23.14,23.07,23.09,115800.0,19.6979,19.7064,19.6468,19.6638,115800.0
2010-07-06 15:10:00,23.09,23.1,23.03,23.1,45900.0,19.6638,19.6723,19.6127,19.6723,45900.0
2010-07-06 15:15:00,23.1,23.13,23.1,23.11,96000.0,19.6723,19.6979,19.6723,19.6808,96000.0
2010-07-06 15:20:00,23.11,23.11,23.05,23.07,50100.0,19.6808,19.6808,19.6297,19.6468,50100.0
2010-07-06 15:25:00,23.07,23.11,23.06,23.11,49200.0,19.6468,19.6808,19.6382,19.6808,49200.0
2010-07-06 15:30:00,23.1,23.15,23.09,23.11,84600.0,19.6723,19.7149,19.6638,19.6808,84600.0
2010-07-06 15:35:00,23.12,23.14,23.09,23.1,104400.0,19.6893,19.7064,19.6638,19.6723,104400.0
2010-07-06 15:40:00,23.1,23.19,23.1,23.17,94200.0,19.6723,19.749,19.6723,19.7319,94200.0
2010-07-06 15:45:00,23.18,23.23,23.17,23.17,193200.0,19.7404,19.783,19.7319,19.7319,193200.0
2010-07-06 15:50:00,23.18,23.2,23.14,23.16,175500.0,19.7404,19.7575,19.7064,19.7234,175500.0
2010-07-06 15:55:00,23.15,23.28,23.15,23.26,327000.0,19.7149,19.8256,19.7149,19.8086,327000.0
2010-07-07 09:30:00,23.3,23.34,23.19,23.22,42300.0,19.8426,19.8767,19.749,19.7745,42300.0
2010-07-07 09:35:00,23.21,23.25,23.19,23.2,52500.0,19.766,19.8001,19.749,19.7575,52500.0
2010-07-07 09:40:00,23.21,23.3,23.21,23.3,48000.0,19.766,19.8426,19.766,19.8426,48000.0
2010-07-07 09:45:00,23.3,23.31,23.29,23.3,34800.0,19.8426,19.8512,19.8341,19.8426,34800.0
2010-07-07 09:50:00,23.31,23.4,23.3,23.36,74700.0,19.8512,19.9278,19.8426,19.8937,74700.0
2010-07-07 09:55:00,23.36,23.45,23.36,23.4,61200.0,19.8937,19.9704,19.8937,19.9278,61200.0
2010-07-07 10:00:00,23.41,23.58,23.41,23.58,124500.0,19.9363,20.0811,19.9363,20.0811,124500.0
2010-07-07 10:05:00,23.58,23.6,23.5,23.53,91800.0,20.0811,20.0981,20.013,20.0385,91800.0
2010-07-07 10:10:00,23.53,23.54,23.49,23.5,87300.0,20.0385,20.047,20.0044,20.013,87300.0
2010-07-07 10:15:00,23.51,23.52,23.48,23.48,26100.0,20.0215,20.03,19.9959,19.9959,26100.0
2010-07-07 10:20:00,23.48,23.49,23.45,23.45,25200.0,19.9959,20.0044,19.9704,19.9704,25200.0
2010-07-07 10:25:00,23.45,23.48,23.44,23.44,18900.0,19.9704,19.9959,19.9619,19.9619,18900.0
2010-07-07 10:30:00,23.44,23.49,23.44,23.48,28200.0,19.9619,20.0044,19.9619,19.9959,28200.0
2010-07-07 10:35:00,23.49,23.52,23.48,23.51,31200.0,20.0044,20.03,19.9959,20.0215,31200.0
2010-07-07 10:40:00,23.52,23.54,23.5,23.52,41100.0,20.03,20.047,20.013,20.03,41100.0
2010-07-07 10:45:00,23.52,23.62,23.52,23.62,41700.0,20.03,20.1152,20.03,20.1152,41700.0
2010-07-07 10:50:00,23.62,23.74,23.62,23.73,102300.0,20.1152,20.2173,20.1152,20.2088,102300.0
2010-07-07 10:55:00,23.74,23.74,23.7,23.72,57900.0,20.2173,20.2173,20.1833,20.2003,57900.0
2010-07-07 11:00:00,23.72,23.72,23.66,23.66,21000.0,20.2003,20.2003,20.1492,20.1492,21000.0
2010-07-07 11:05:00,23.66,23.67,23.65,23.66,12000.0,20.1492,20.1577,20.1407,20.1492,12000.0
2010-07-07 11:10:00,23.66,23.69,23.63,23.65,29100.0,20.1492,20.1748,20.1237,20.1407,29100.0
2010-07-07 11:15:00,23.64,23.64,23.56,23.57,24300.0,20.1322,20.1322,20.0641,20.0726,24300.0
2010-07-07 11:20:00,23.56,23.6,23.55,23.6,16500.0,20.0641,20.0981,20.0555,20.0981,16500.0
2010-07-07 11:25:00,23.6,23.61,23.55,23.57,27000.0,20.0981,20.1066,20.0555,20.0726,27000.0
2010-07-07 11:30:00,23.58,23.61,23.57,23.6,28500.0,20.0811,20.1066,20.0726,20.0981,28500.0
2010-07-07 11:35:00,23.6,23.62,23.59,23.61,21900.0,20.0981,20.1152,20.0896,20.1066,21900.0
2010-07-07 11:40:00,23.6,23.6,23.54,23.55,9900.0,20.0981,20.0981,20.047,20.0555,9900.0
2010-07-07 11:45:00,23.55,23.55,23.52,23.53,29100.0,20.0555,20.0555,20.03,20.0385,29100.0
2010-07-07 11:50:00,23.53,23.57,23.51,23.53,21300.0,20.0385,20.0726,20.0215,20.0385,21300.0
2010-07-07 11:55:00,23.53,23.57,23.52,23.56,24900.0,20.0385,20.0726,20.03,20.0641,24900.0
2010-07-07 12:00:00,23.55,23.59,23.55,23.59,30600.0,20.0555,20.0896,20.0555,20.0896,30600.0
2010-07-07 12:05:00,23.6,23.61,23.57,23.59,14400.0,20.0981,20.1066,20.0726,20.0896,14400.0
2010-07-07 12:10:00,23.59,23.63,23.59,23.62,17100.0,20.0896,20.1237,20.0896,20.1152,17100.0
2010-07-07 12:15:00,23.62,23.62,23.6,23.6,14100.0,20.1152,20.1152,20.0981,20.0981,14100.0
2010-07-07 12:20:00,23.59,23.61,23.59,23.6,12000.0,20.0896,20.1066,20.0896,20.0981,12000.0
2010-07-07 12:25:00,23.59,23.63,23.57,23.63,28500.0,20.0896,20.1237,20.0726,20.1237,28500.0
2010-07-07 12:30:00,23.63,23.67,23.61,23.61,20400.0,20.1237,20.1577,20.1066,20.1066,20400.0
2010-07-07 12:35:00,23.61,23.63,23.6,23.61,28200.0,20.1066,20.1237,20.0981,20.1066,28200.0
2010-07-07 12:40:00,23.61,23.63,23.6,23.63,24600.0,20.1066,20.1237,20.0981,20.1237,24600.0
2010-07-07 12:45:00,23.63,23.64,23.61,23.64,11100.0,20.1237,20.1322,20.1066,20.1322,11100.0
2010-07-07 12:50:00,23.64,23.65,23.62,23.64,21600.0,20.1322,20.1407,20.1152,20.1322,21600.0
2010-07-07 12:55:00,23.64,23.65,23.63,23.64,11400.0,20.1322,20.1407,20.1237,20.1322,11400.0
2010-07-07 13:00:00,23.64,23.65,23.63,23.65,61800.0,20.1322,20.1407,20.1237,20.1407,61800.0
2010-07-07 13:05:00,23.64,23.65,23.63,23.65,13500.0,20.1322,20.1407,20.1237,20.1407,13500.0
2010-07-07 13:10:00,23.66,23.7,23.65,23.69,15300.0,20.1492,20.1833,20.1407,20.1748,15300.0
2010-07-07 13:15:00,23.7,23.74,23.69,23.73,30000.0,20.1833,20.2173,20.1748,20.2088,30000.0
2010-07-07 13:20:00,23.73,23.74,23.71,23.73,10200.0,20.2088,20.2173,20.1918,20.2088,10200.0
2010-07-07 13:25:00,23.73,23.77,23.73,23.76,20100.0,20.2088,20.2429,20.2088,20.2344,20100.0
2010-07-07 13:30:00,23.76,23.76,23.73,23.75,35400.0,20.2344,20.2344,20.2088,20.2259,35400.0
2010-07-07 13:35:00,23.75,23.75,23.71,23.73,26700.0,20.2259,20.2259,20.1918,20.2088,26700.0
2010-07-07 13:40:00,23.73,23.73,23.71,23.72,28200.0,20.2088,20.2088,20.1918,20.2003,28200.0
2010-07-07 13:45:00,23.72,23.73,23.71,23.72,25500.0,20.2003,20.2088,20.1918,20.2003,25500.0
2010-07-07 13:50:00,23.72,23.79,23.71,23.77,70200.0,20.2003,20.2599,20.1918,20.2429,70200.0
2010-07-07 13:55:00,23.78,23.78,23.75,23.75,20100.0,20.2514,20.2514,20.2259,20.2259,20100.0
2010-07-07 14:00:00,23.75,23.79,23.75,23.79,27600.0,20.2259,20.2599,20.2259,20.2599,27600.0
2010-07-07 14:05:00,23.79,23.8,23.76,23.79,20400.0,20.2599,20.2684,20.2344,20.2599,20400.0
2010-07-07 14:10:00,23.79,23.82,23.77,23.81,30000.0,20.2599,20.2855,20.2429,20.277,30000.0
2010-07-07 14:15:00,23.82,23.83,23.79,23.8,35400.0,20.2855,20.294,20.2599,20.2684,35400.0
2010-07-07 14:20:00,23.8,23.81,23.78,23.78,11400.0,20.2684,20.277,20.2514,20.2514,11400.0
2010-07-07 14:25:00,23.79,23.8,23.78,23.79,17700.0,20.2599,20.2684,20.2514,20.2599,17700.0
2010-07-07 14:30:00,23.79,23.81,23.77,23.77,20700.0,20.2599,20.277,20.2429,20.2429,20700.0
2010-07-07 14:35:00,23.77,23.79,23.77,23.77,14400.0,20.2429,20.2599,20.2429,20.2429,14400.0
2010-07-07 14:40:00,23.76,23.81,23.76,23.8,13500.0,20.2344,20.277,20.2344,20.2684,13500.0
2010-07-07 14:45:00,23.79,23.81,23.77,23.79,18300.0,20.2599,20.277,20.2429,20.2599,18300.0
2010-07-07 14:50:00,23.78,23.8,23.77,23.8,14100.0,20.2514,20.2684,20.2429,20.2684,14100.0
2010-07-07 14:55:00,23.8,23.85,23.79,23.84,60600.0,20.2684,20.311,20.2599,20.3025,60600.0
2010-07-07 15:00:00,23.85,23.85,23.81,23.82,37500.0,20.311,20.311,20.277,20.2855,37500.0
2010-07-07 15:05:00,23.82,23.85,23.82,23.85,55800.0,20.2855,20.311,20.2855,20.311,55800.0
2010-07-07 15:10:00,23.85,23.86,23.84,23.85,48900.0,20.311,20.3195,20.3025,20.311,48900.0
2010-07-07 15:15:00,23.85,23.87,23.84,23.84,41100.0,20.311,20.3281,20.3025,20.3025,41100.0
2010-07-07 15:20:00,23.85,23.91,23.83,23.89,79800.0,20.311,20.3621,20.294,20.3451,79800.0
2010-07-07 15:25:00,23.89,23.94,23.89,23.94,101400.0,20.3451,20.3877,20.3451,20.3877,101400.0
2010-07-07 15:30:00,23.94,23.95,23.92,23.94,91500.0,20.3877,20.3962,20.3706,20.3877,91500.0
2010-07-07 15:35:00,23.94,23.97,23.93,23.95,75000.0,20.3877,20.4132,20.3792,20.3962,75000.0
2010-07-07 15:40:00,23.96,23.99,23.93,23.98,116700.0,20.4047,20.4302,20.3792,20.4217,116700.0
2010-07-07 15:45:00,23.98,24.01,23.96,24.01,143400.0,20.4217,20.4473,20.4047,20.4473,143400.0
2010-07-07 15:50:00,24.01,24.02,23.98,24.0,167400.0,20.4473,20.4558,20.4217,20.4388,167400.0
2010-07-07 15:55:00,24.0,24.05,23.99,24.04,338100.0,20.4388,20.4813,20.4302,20.4728,338100.0
2010-07-08 09:30:00,24.12,24.16,24.11,24.15,29700.0,20.541,20.575,20.5324,20.5665,29700.0
2010-07-08 09:35:00,24.14,24.33,24.14,24.32,276000.0,20.558,20.7198,20.558,20.7113,276000.0
2010-07-08 09:40:00,24.31,24.33,24.14,24.14,19500.0,20.7028,20.7198,20.558,20.558,19500.0
2010-07-08 09:45:00,24.13,24.16,24.07,24.08,35700.0,20.5495,20.575,20.4984,20.5069,35700.0
2010-07-08 09:50:00,24.07,24.1,24.06,24.06,86700.0,20.4984,20.5239,20.4899,20.4899,86700.0
2010-07-08 09:55:00,24.06,24.1,24.04,24.1,43200.0,20.4899,20.5239,20.4728,20.5239,43200.0
2010-07-08 10:00:00,24.09,24.1,24.07,24.07,50400.0,20.5154,20.5239,20.4984,20.4984,50400.0
2010-07-08 10:05:00,24.06,24.07,23.95,23.99,95700.0,20.4899,20.4984,20.3962,20.4302,95700.0
2010-07-08 10:10:00,24.0,24.04,23.96,24.04,67200.0,20.4388,20.4728,20.4047,20.4728,67200.0
2010-07-08 10:15:00,24.03,24.06,24.0,24.04,18300.0,20.4643,20.4899,20.4388,20.4728,18300.0
2010-07-08 10:20:00,24.05,24.09,24.05,24.08,16200.0,20.4813,20.5154,20.4813,20.5069,16200.0
2010-07-08 10:25:00,24.08,24.17,24.08,24.16,97800.0,20.5069,20.5835,20.5069,20.575,97800.0
2010-07-08 10:30:00,24.16,24.21,24.14,24.2,72600.0,20.575,20.6176,20.558,20.6091,72600.0
2010-07-08 10:35:00,24.18,24.18,24.14,24.16,22500.0,20.5921,20.5921,20.558,20.575,22500.0
2010-07-08 10:40:00,24.15,24.16,24.13,24.15,18600.0,20.5665,20.575,20.5495,20.5665,18600.0
2010-07-08 10:45:00,24.14,24.17,24.13,24.17,22800.0,20.558,20.5835,20.5495,20.5835,22800.0
2010-07-08 10:50:00,24.18,24.18,24.13,24.16,22800.0,20.5921,20.5921,20.5495,20.575,22800.0
2010-07-08 10:55:00,24.16,24.16,24.11,24.14,26400.0,20.575,20.575,20.5324,20.558,26400.0
2010-07-08 11:00:00,24.13,24.14,24.07,24.07,23100.0,20.5495,20.558,20.4984,20.4984,23100.0
2010-07-08 11:05:00,24.07,24.1,24.05,24.1,40800.0,20.4984,20.5239,20.4813,20.5239,40800.0
2010-07-08 11:10:00,24.09,24.11,24.08,24.08,33000.0,20.5154,20.5324,20.5069,20.5069,33000.0
2010-07-08 11:15:00,24.07,24.13,24.07,24.13,59100.0,20.4984,20.5495,20.4984,20.5495,59100.0
2010-07-08 11:20:00,24.12,24.15,24.11,24.15,14700.0,20.541,20.5665,20.5324,20.5665,14700.0
2010-07-08 11:25:00,24.16,24.18,24.12,24.12,36900.0,20.575,20.5921,20.541,20.541,36900.0
2010-07-08 11:30:00,24.12,24.14,24.11,24.12,30900.0,20.541,20.558,20.5324,20.541,30900.0
2010-07-08 11:35:00,24.12,24.16,24.12,24.14,26700.0,20.541,20.575,20.541,20.558,26700.0
2010-07-08 11:40:00,24.13,24.15,24.11,24.11,29400.0,20.5495,20.5665,20.5324,20.5324,29400.0
2010-07-08 11:45:00,24.1,24.11,24.08,24.1,32700.0,20.5239,20.5324,20.5069,20.5239,32700.0
2010-07-08 11:50:00,24.1,24.1,24.07,24.07,23100.0,20.5239,20.5239,20.4984,20.4984,23100.0
2010-07-08 11:55:00,24.08,24.12,24.08,24.12,19800.0,20.5069,20.541,20.5069,20.541,19800.0
2010-07-08 12:00:00,24.1,24.12,24.08,24.12,11700.0,20.5239,20.541,20.5069,20.541,11700.0
2010-07-08 12:05:00,24.13,24.17,24.12,24.15,24000.0,20.5495,20.5835,20.541,20.5665,24000.0
2010-07-08 12:10:00,24.14,24.15,24.12,24.12,121800.0,20.558,20.5665,20.541,20.541,121800.0
2010-07-08 12:15:00,24.12,24.13,24.1,24.13,11700.0,20.541,20.5495,20.5239,20.5495,11700.0
2010-07-08 12:20:00,24.12,24.13,24.11,24.12,13200.0,20.541,20.5495,20.5324,20.541,13200.0
2010-07-08 12:25:00,24.13,24.13,24.12,24.12,30000.0,20.5495,20.5495,20.541,20.541,30000.0
2010-07-08 12:30:00,24.12,24.12,24.1,24.1,12600.0,20.541,20.541,20.5239,20.5239,12600.0
2010-07-08 12:35:00,24.11,24.11,24.08,24.1,27000.0,20.5324,20.5324,20.5069,20.5239,27000.0
2010-07-08 12:40:00,24.1,24.1,24.08,24.1,13800.0,20.5239,20.5239,20.5069,20.5239,13800.0
2010-07-08 12:45:00,24.1,24.11,24.09,24.1,11400.0,20.5239,20.5324,20.5154,20.5239,11400.0
2010-07-08 12:50:00,24.11,24.12,24.1,24.11,14400.0,20.5324,20.541,20.5239,20.5324,14400.0
2010-07-08 12:55:00,24.11,24.11,24.09,24.1,22200.0,20.5324,20.5324,20.5154,20.5239,22200.0
2010-07-08 13:00:00,24.1,24.11,24.09,24.1,13200.0,20.5239,20.5324,20.5154,20.5239,13200.0
2010-07-08 13:05:00,24.11,24.13,24.1,24.13,6900.0,20.5324,20.5495,20.5239,20.5495,6900.0
2010-07-08 13:10:00,24.13,24.14,24.12,24.13,7800.0,20.5495,20.558,20.541,20.5495,7800.0
2010-07-08 13:15:00,24.13,24.17,24.13,24.16,36300.0,20.5495,20.5835,20.5495,20.575,36300.0
2010-07-08 13:20:00,24.17,24.18,24.16,24.18,9600.0,20.5835,20.5921,20.575,20.5921,9600.0
2010-07-08 13:25:00,24.18,24.19,24.15,24.15,16200.0,20.5921,20.6006,20.5665,20.5665,16200.0
2010-07-08 13:30:00,24.14,24.15,24.13,24.14,15000.0,20.558,20.5665,20.5495,20.558,15000.0
2010-07-08 13:35:00,24.14,24.15,24.13,24.14,29700.0,20.558,20.5665,20.5495,20.558,29700.0
2010-07-08 13:40:00,24.12,24.15,24.12,24.15,123300.0,20.541,20.5665,20.541,20.5665,123300.0
2010-07-08 13:45:00,24.15,24.15,24.13,24.14,9000.0,20.5665,20.5665,20.5495,20.558,9000.0
2010-07-08 13:50:00,24.14,24.14,24.1,24.1,23400.0,20.558,20.558,20.5239,20.5239,23400.0
2010-07-08 13:55:00,24.1,24.12,24.09,24.11,32400.0,20.5239,20.541,20.5154,20.5324,32400.0
2010-07-08 14:00:00,24.11,24.13,24.11,24.12,18300.0,20.5324,20.5495,20.5324,20.541,18300.0
2010-07-08 14:05:00,24.12,24.12,24.09,24.1,31200.0,20.541,20.541,20.5154,20.5239,31200.0
2010-07-08 14:10:00,24.1,24.1,24.08,24.08,24300.0,20.5239,20.5239,20.5069,20.5069,24300.0
2010-07-08 14:15:00,24.08,24.08,24.04,24.06,44400.0,20.5069,20.5069,20.4728,20.4899,44400.0
2010-07-08 14:20:00,24.06,24.06,24.03,24.04,27600.0,20.4899,20.4899,20.4643,20.4728,27600.0
2010-07-08 14:25:00,24.04,24.07,24.03,24.05,31200.0,20.4728,20.4984,20.4643,20.4813,31200.0
2010-07-08 14:30:00,24.05,24.07,24.05,24.06,21900.0,20.4813,20.4984,20.4813,20.4899,21900.0
2010-07-08 14:35:00,24.06,24.07,24.05,24.06,25500.0,20.4899,20.4984,20.4813,20.4899,25500.0
2010-07-08 14:40:00,24.06,24.11,24.05,24.09,13200.0,20.4899,20.5324,20.4813,20.5154,13200.0
2010-07-08 14:45:00,24.09,24.13,24.08,24.12,27600.0,20.5154,20.5495,20.5069,20.541,27600.0
2010-07-08 14:50:00,24.12,24.13,24.1,24.11,14100.0,20.541,20.5495,20.5239,20.5324,14100.0
2010-07-08 14:55:00,24.12,24.16,24.11,24.15,16800.0,20.541,20.575,20.5324,20.5665,16800.0
2010-07-08 15:00:00,24.14,24.14,24.11,24.12,41400.0,20.558,20.558,20.5324,20.541,41400.0
2010-07-08 15:05:00,24.12,24.12,24.08,24.09,56400.0,20.541,20.541,20.5069,20.5154,56400.0
2010-07-08 15:10:00,24.09,24.1,24.08,24.09,28500.0,20.5154,20.5239,20.5069,20.5154,28500.0
2010-07-08 15:15:00,24.1,24.17,24.09,24.15,41400.0,20.5239,20.5835,20.5154,20.5665,41400.0
2010-07-08 15:20:00,24.15,24.19,24.14,24.18,56100.0,20.5665,20.6006,20.558,20.5921,56100.0
2010-07-08 15:25:00,24.19,24.19,24.15,24.17,101100.0,20.6006,20.6006,20.5665,20.5835,101100.0
2010-07-08 15:30:00,24.17,24.21,24.16,24.18,105600.0,20.5835,20.6176,20.575,20.5921,105600.0
2010-07-08 15:35:00,24.19,24.24,24.19,24.21,107100.0,20.6006,20.6432,20.6006,20.6176,107100.0
2010-07-08 15:40:00,24.22,24.24,24.2,24.24,103800.0,20.6261,20.6432,20.6091,20.6432,103800.0
2010-07-08 15:45:00,24.24,24.26,24.21,24.22,163200.0,20.6432,20.6602,20.6176,20.6261,163200.0
2010-07-08 15:50:00,24.23,24.24,24.16,24.17,212400.0,20.6346,20.6432,20.575,20.5835,212400.0
2010-07-08 15:55:00,24.17,24.21,24.16,24.21,261900.0,20.5835,20.6176,20.575,20.6176,261900.0
2010-07-09 09:30:00,24.26,24.27,24.16,24.18,47700.0,20.6602,20.6687,20.575,20.5921,47700.0
2010-07-09 09:35:00,24.19,24.21,24.17,24.2,33600.0,20.6006,20.6176,20.5835,20.6091,33600.0
2010-07-09 09:40:00,24.21,24.24,24.15,24.17,22500.0,20.6176,20.6432,20.5665,20.5835,22500.0
2010-07-09 09:45:00,24.17,24.18,24.13,24.13,39300.0,20.5835,20.5921,20.5495,20.5495,39300.0
2010-07-09 09:50:00,24.13,24.15,24.1,24.1,19500.0,20.5495,20.5665,20.5239,20.5239,19500.0
2010-07-09 09:55:00,24.08,24.15,24.07,24.1,29400.0,20.5069,20.5665,20.4984,20.5239,29400.0
2010-07-09 10:00:00,24.1,24.19,24.09,24.16,18600.0,20.5239,20.6006,20.5154,20.575,18600.0
2010-07-09 10:05:00,24.16,24.18,24.13,24.13,24900.0,20.575,20.5921,20.5495,20.5495,24900.0
2010-07-09 10:10:00,24.12,24.17,24.1,24.16,22200.0,20.541,20.5835,20.5239,20.575,22200.0
2010-07-09 10:15:00,24.16,24.17,24.13,24.14,48000.0,20.575,20.5835,20.5495,20.558,48000.0
2010-07-09 10:20:00,24.13,24.17,24.11,24.14,92700.0,20.5495,20.5835,20.5324,20.558,92700.0
2010-07-09 10:25:00,24.14,24.14,24.12,24.13,12600.0,20.558,20.558,20.541,20.5495,12600.0
2010-07-09 10:30:00,24.13,24.15,24.11,24.12,64500.0,20.5495,20.5665,20.5324,20.541,64500.0
2010-07-09 10:35:00,24.13,24.15,24.12,24.12,78000.0,20.5495,20.5665,20.541,20.541,78000.0
2010-07-09 10:40:00,24.12,24.16,24.12,24.14,90600.0,20.541,20.575,20.541,20.558,90600.0
2010-07-09 10:45:00,24.14,24.15,24.13,24.13,27000.0,20.558,20.5665,20.5495,20.5495,27000.0
2010-07-09 10:50:00,24.13,24.15,24.12,24.14,38100.0,20.5495,20.5665,20.541,20.558,38100.0
2010-07-09 10:55:00,24.14,24.14,24.09,24.11,23100.0,20.558,20.558,20.5154,20.5324,23100.0
2010-07-09 11:00:00,24.11,24.14,24.11,24.13,64500.0,20.5324,20.558,20.5324,20.5495,64500.0
2010-07-09 11:05:00,24.13,24.14,24.1,24.1,33300.0,20.5495,20.558,20.5239,20.5239,33300.0
2010-07-09 11:10:00,24.09,24.09,24.07,24.07,32400.0,20.5154,20.5154,20.4984,20.4984,32400.0
2010-07-09 11:15:00,24.07,24.07,24.02,24.04,15900.0,20.4984,20.4984,20.4558,20.4728,15900.0
2010-07-09 11:20:00,24.04,24.05,24.02,24.02,25500.0,20.4728,20.4813,20.4558,20.4558,25500.0
2010-07-09 11:25:00,24.02,24.02,23.99,24.01,18900.0,20.4558,20.4558,20.4302,20.4473,18900.0
2010-07-09 11:30:00,24.02,24.05,24.02,24.02,13500.0,20.4558,20.4813,20.4558,20.4558,13500.0
2010-07-09 11:35:00,24.01,24.04,24.01,24.04,12600.0,20.4473,20.4728,20.4473,20.4728,12600.0
2010-07-09 11:40:00,24.04,24.05,24.02,24.04,20700.0,20.4728,20.4813,20.4558,20.4728,20700.0
2010-07-09 11:45:00,24.05,24.05,24.03,24.05,13200.0,20.4813,20.4813,20.4643,20.4813,13200.0
2010-07-09 11:50:00,24.04,24.05,24.04,24.05,5100.0,20.4728,20.4813,20.4728,20.4813,5100.0
2010-07-09 11:55:00,24.05,24.07,24.05,24.05,18900.0,20.4813,20.4984,20.4813,20.4813,18900.0
2010-07-09 12:00:00,24.06,24.07,24.04,24.07,16200.0,20.4899,20.4984,20.4728,20.4984,16200.0
2010-07-09 12:05:00,24.07,24.07,24.05,24.06,12300.0,20.4984,20.4984,20.4813,20.4899,12300.0
2010-07-09 12:10:00,24.06,24.06,24.05,24.05,5700.0,20.4899,20.4899,20.4813,20.4813,5700.0
2010-07-09 12:15:00,24.05,24.05,24.02,24.04,12300.0,20.4813,20.4813,20.4558,20.4728,12300.0
2010-07-09 12:20:00,24.04,24.06,24.04,24.06,5700.0,20.4728,20.4899,20.4728,20.4899,5700.0
2010-07-09 12:25:00,24.06,24.09,24.06,24.09,19800.0,20.4899,20.5154,20.4899,20.5154,19800.0
2010-07-09 12:30:00,24.08,24.08,24.05,24.06,20700.0,20.5069,20.5069,20.4813,20.4899,20700.0
2010-07-09 12:35:00,24.07,24.07,24.05,24.07,19800.0,20.4984,20.4984,20.4813,20.4984,19800.0
2010-07-09 12:40:00,24.06,24.06,24.05,24.05,24300.0,20.4899,20.4899,20.4813,20.4813,24300.0
2010-07-09 12:45:00,24.06,24.06,24.05,24.06,13500.0,20.4899,20.4899,20.4813,20.4899,13500.0
2010-07-09 12:50:00,24.06,24.08,24.06,24.08,22200.0,20.4899,20.5069,20.4899,20.5069,22200.0
2010-07-09 12:55:00,24.08,24.09,24.07,24.08,13800.0,20.5069,20.5154,20.4984,20.5069,13800.0
2010-07-09 13:00:00,24.08,24.09,24.07,24.08,22800.0,20.5069,20.5154,20.4984,20.5069,22800.0
2010-07-09 13:05:00,24.07,24.1,24.07,24.1,9600.0,20.4984,20.5239,20.4984,20.5239,9600.0
2010-07-09 13:10:00,24.1,24.1,24.07,24.08,30000.0,20.5239,20.5239,20.4984,20.5069,30000.0
2010-07-09 13:15:00,24.08,24.08,24.07,24.07,11700.0,20.5069,20.5069,20.4984,20.4984,11700.0
2010-07-09 13:20:00,24.07,24.09,24.05,24.06,12600.0,20.4984,20.5154,20.4813,20.4899,12600.0
2010-07-09 13:25:00,24.06,24.07,24.05,24.05,18000.0,20.4899,20.4984,20.4813,20.4813,18000.0
2010-07-09 13:30:00,24.05,24.05,24.02,24.03,93000.0,20.4813,20.4813,20.4558,20.4643,93000.0
2010-07-09 13:35:00,24.03,24.03,24.02,24.02,41100.0,20.4643,20.4643,20.4558,20.4558,41100.0
2010-07-09 13:40:00,24.02,24.02,23.99,23.99,37500.0,20.4558,20.4558,20.4302,20.4302,37500.0
2010-07-09 13:45:00,23.99,24.01,23.98,24.01,21600.0,20.4302,20.4473,20.4217,20.4473,21600.0
2010-07-09 13:50:00,24.02,24.03,24.0,24.0,9900.0,20.4558,20.4643,20.4388,20.4388,9900.0
2010-07-09 13:55:00,24.0,24.01,24.0,24.0,13500.0,20.4388,20.4473,20.4388,20.4388,13500.0
2010-07-09 14:00:00,24.0,24.0,23.99,24.0,20100.0,20.4388,20.4388,20.4302,20.4388,20100.0
2010-07-09 14:05:00,24.0,24.0,23.98,23.98,35400.0,20.4388,20.4388,20.4217,20.4217,35400.0
2010-07-09 14:10:00,23.98,23.98,23.96,23.96,15600.0,20.4217,20.4217,20.4047,20.4047,15600.0
2010-07-09 14:15:00,23.96,23.97,23.95,23.97,15900.0,20.4047,20.4132,20.3962,20.4132,15900.0
2010-07-09 14:20:00,23.98,23.99,23.97,23.99,16800.0,20.4217,20.4302,20.4132,20.4302,16800.0
2010-07-09 14:25:00,23.99,24.0,23.98,24.0,19200.0,20.4302,20.4388,20.4217,20.4388,19200.0
2010-07-09 14:30:00,23.99,24.0,23.98,23.98,16200.0,20.4302,20.4388,20.4217,20.4217,16200.0
2010-07-09 14:35:00,23.99,24.0,23.97,24.0,25200.0,20.4302,20.4388,20.4132,20.4388,25200.0
2010-07-09 14:40:00,24.0,24.02,24.0,24.0,29400.0,20.4388,20.4558,20.4388,20.4388,29400.0
2010-07-09 14:45:00,24.0,24.01,23.99,24.0,31500.0,20.4388,20.4473,20.4302,20.4388,31500.0
2010-07-09 14:50:00,23.99,24.02,23.99,24.02,35700.0,20.4302,20.4558,20.4302,20.4558,35700.0
2010-07-09 14:55:00,24.01,24.05,24.01,24.04,54000.0,20.4473,20.4813,20.4473,20.4728,54000.0
2010-07-09 15:00:00,24.05,24.06,24.03,24.05,37200.0,20.4813,20.4899,20.4643,20.4813,37200.0
2010-07-09 15:05:00,24.06,24.07,24.05,24.06,22500.0,20.4899,20.4984,20.4813,20.4899,22500.0
2010-07-09 15:10:00,24.06,24.11,24.06,24.11,18900.0,20.4899,20.5324,20.4899,20.5324,18900.0
2010-07-09 15:15:00,24.11,24.11,24.08,24.09,26400.0,20.5324,20.5324,20.5069,20.5154,26400.0
2010-07-09 15:20:00,24.09,24.1,24.09,24.1,29100.0,20.5154,20.5239,20.5154,20.5239,29100.0
2010-07-09 15:25:00,24.1,24.1,24.04,24.04,35400.0,20.5239,20.5239,20.4728,20.4728,35400.0
2010-07-09 15:30:00,24.05,24.06,24.02,24.03,54300.0,20.4813,20.4899,20.4558,20.4643,54300.0
2010-07-09 15:35:00,24.04,24.08,24.04,24.07,51300.0,20.4728,20.5069,20.4728,20.4984,51300.0
2010-07-09 15:40:00,24.06,24.08,24.06,24.08,54000.0,20.4899,20.5069,20.4899,20.5069,54000.0
2010-07-09 15:45:00,24.09,24.1,24.05,24.06,110100.0,20.5154,20.5239,20.4813,20.4899,110100.0
2010-07-09 15:50:00,24.06,24.06,24.02,24.05,138600.0,20.4899,20.4899,20.4558,20.4813,138600.0
2010-07-09 15:55:00,24.05,24.07,24.05,24.06,192600.0,20.4813,20.4984,20.4813,20.4899,192600.0
2010-07-12 09:30:00,24.03,24.03,23.92,23.93,15900.0,20.4643,20.4643,20.3706,20.3792,15900.0
2010-07-12 09:35:00,23.97,24.04,23.97,24.04,12300.0,20.4132,20.4728,20.4132,20.4728,12300.0
2010-07-12 09:40:00,24.04,24.14,24.04,24.12,13200.0,20.4728,20.558,20.4728,20.541,13200.0
2010-07-12 09:45:00,24.15,24.22,24.15,24.16,14400.0,20.5665,20.6261,20.5665,20.575,14400.0
2010-07-12 09:50:00,24.16,24.16,24.08,24.11,45300.0,20.575,20.575,20.5069,20.5324,45300.0
2010-07-12 09:55:00,24.12,24.18,24.1,24.18,21900.0,20.541,20.5921,20.5239,20.5921,21900.0
2010-07-12 10:00:00,24.18,24.2,24.16,24.18,30300.0,20.5921,20.6091,20.575,20.5921,30300.0
2010-07-12 10:05:00,24.17,24.17,24.08,24.08,18000.0,20.5835,20.5835,20.5069,20.5069,18000.0
2010-07-12 10:10:00,24.07,24.07,24.03,24.04,19800.0,20.4984,20.4984,20.4643,20.4728,19800.0
2010-07-12 10:15:00,24.04,24.08,24.04,24.07,10500.0,20.4728,20.5069,20.4728,20.4984,10500.0
2010-07-12 10:20:00,24.06,24.08,23.99,23.99,15000.0,20.4899,20.5069,20.4302,20.4302,15000.0
2010-07-12 10:25:00,23.98,24.02,23.98,24.01,12900.0,20.4217,20.4558,20.4217,20.4473,12900.0
2010-07-12 10:30:00,24.0,24.02,23.98,24.02,10200.0,20.4388,20.4558,20.4217,20.4558,10200.0
2010-07-12 10:35:00,24.02,24.08,24.02,24.08,9300.0,20.4558,20.5069,20.4558,20.5069,9300.0
2010-07-12 10:40:00,24.08,24.09,24.02,24.02,16800.0,20.5069,20.5154,20.4558,20.4558,16800.0
2010-07-12 10:45:00,24.02,24.08,24.02,24.07,33600.0,20.4558,20.5069,20.4558,20.4984,33600.0
2010-07-12 10:50:00,24.06,24.07,24.04,24.04,21300.0,20.4899,20.4984,20.4728,20.4728,21300.0
2010-07-12 10:55:00,24.05,24.06,24.02,24.06,14700.0,20.4813,20.4899,20.4558,20.4899,14700.0
2010-07-12 11:00:00,24.06,24.06,23.98,24.0,12000.0,20.4899,20.4899,20.4217,20.4388,12000.0
2010-07-12 11:05:00,23.99,23.99,23.94,23.94,22500.0,20.4302,20.4302,20.3877,20.3877,22500.0
2010-07-12 11:10:00,23.94,24.0,23.94,24.0,58200.0,20.3877,20.4388,20.3877,20.4388,58200.0
2010-07-12 11:15:00,24.0,24.0,23.99,23.99,11700.0,20.4388,20.4388,20.4302,20.4302,11700.0
2010-07-12 11:20:00,24.0,24.0,23.97,23.99,19500.0,20.4388,20.4388,20.4132,20.4302,19500.0
2010-07-12 11:25:00,23.99,23.99,23.98,23.98,13800.0,20.4302,20.4302,20.4217,20.4217,13800.0
2010-07-12 11:30:00,23.97,23.98,23.97,23.97,23400.0,20.4132,20.4217,20.4132,20.4132,23400.0
2010-07-12 11:35:00,23.97,23.97,23.94,23.94,14700.0,20.4132,20.4132,20.3877,20.3877,14700.0
2010-07-12 11:40:00,23.94,23.96,23.94,23.96,14400.0,20.3877,20.4047,20.3877,20.4047,14400.0
2010-07-12 11:45:00,23.96,23.96,23.94,23.94,11400.0,20.4047,20.4047,20.3877,20.3877,11400.0
2010-07-12 11:50:00,23.93,23.94,23.92,23.93,15300.0,20.3792,20.3877,20.3706,20.3792,15300.0
2010-07-12 11:55:00,23.93,23.94,23.91,23.93,8700.0,20.3792,20.3877,20.3621,20.3792,8700.0
2010-07-12 12:00:00,23.93,23.96,23.93,23.95,11100.0,20.3792,20.4047,20.3792,20.3962,11100.0
2010-07-12 12:05:00,23.95,24.0,23.95,24.0,12900.0,20.3962,20.4388,20.3962,20.4388,12900.0
2010-07-12 12:10:00,23.99,24.01,23.98,24.01,10200.0,20.4302,20.4473,20.4217,20.4473,10200.0
2010-07-12 12:15:00,24.01,24.01,23.98,23.99,6900.0,20.4473,20.4473,20.4217,20.4302,6900.0
2010-07-12 12:20:00,24.0,24.0,23.98,23.98,8400.0,20.4388,20.4388,20.4217,20.4217,8400.0
2010-07-12 12:25:00,23.97,23.98,23.96,23.96,6300.0,20.4132,20.4217,20.4047,20.4047,6300.0
2010-07-12 12:30:00,23.96,23.97,23.95,23.97,19800.0,20.4047,20.4132,20.3962,20.4132,19800.0
2010-07-12 12:35:00,23.97,24.0,23.97,24.0,10200.0,20.4132,20.4388,20.4132,20.4388,10200.0
2010-07-12 12:40:00,24.01,24.01,23.99,23.99,19800.0,20.4473,20.4473,20.4302,20.4302,19800.0
2010-07-12 12:45:00,23.99,24.0,23.96,23.97,45300.0,20.4302,20.4388,20.4047,20.4132,45300.0
2010-07-12 12:50:00,23.96,23.98,23.95,23.97,15900.0,20.4047,20.4217,20.3962,20.4132,15900.0
2010-07-12 12:55:00,23.97,23.98,23.93,23.93,17100.0,20.4132,20.4217,20.3792,20.3792,17100.0
2010-07-12 13:00:00,23.93,23.95,23.93,23.95,10200.0,20.3792,20.3962,20.3792,20.3962,10200.0
2010-07-12 13:05:00,23.95,23.97,23.94,23.96,9900.0,20.3962,20.4132,20.3877,20.4047,9900.0
2010-07-12 13:10:00,23.96,23.98,23.95,23.98,8100.0,20.4047,20.4217,20.3962,20.4217,8100.0
2010-07-12 13:15:00,23.98,24.01,23.98,24.01,18000.0,20.4217,20.4473,20.4217,20.4473,18000.0
2010-07-12 13:20:00,24.01,24.01,23.93,23.95,102600.0,20.4473,20.4473,20.3792,20.3962,102600.0
2010-07-12 13:25:00,23.96,23.96,23.93,23.94,24000.0,20.4047,20.4047,20.3792,20.3877,24000.0
2010-07-12 13:30:00,23.94,23.97,23.94,23.97,18900.0,20.3877,20.4132,20.3877,20.4132,18900.0
2010-07-12 13:35:00,23.97,23.97,23.95,23.96,13500.0,20.4132,20.4132,20.3962,20.4047,13500.0
2010-07-12 13:40:00,23.97,23.98,23.94,23.94,16500.0,20.4132,20.4217,20.3877,20.3877,16500.0
2010-07-12 13:45:00,23.96,23.96,23.94,23.95,8400.0,20.4047,20.4047,20.3877,20.3962,8400.0
2010-07-12 13:50:00,23.95,23.98,23.95,23.97,15300.0,20.3962,20.4217,20.3962,20.4132,15300.0
2010-07-12 13:55:00,23.98,23.99,23.97,23.99,37800.0,20.4217,20.4302,20.4132,20.4302,37800.0
2010-07-12 14:00:00,23.98,24.0,23.97,24.0,14700.0,20.4217,20.4388,20.4132,20.4388,14700.0
2010-07-12 14:05:00,23.99,23.99,23.97,23.97,8700.0,20.4302,20.4302,20.4132,20.4132,8700.0
2010-07-12 14:10:00,23.97,24.0,23.97,24.0,14700.0,20.4132,20.4388,20.4132,20.4388,14700.0
2010-07-12 14:15:00,24.01,24.02,23.96,23.96,30000.0,20.4473,20.4558,20.4047,20.4047,30000.0
2010-07-12 14:20:00,23.97,24.01,23.96,24.0,15300.0,20.4132,20.4473,20.4047,20.4388,15300.0
2010-07-12 14:25:00,24.0,24.0,23.98,24.0,14700.0,20.4388,20.4388,20.4217,20.4388,14700.0
2010-07-12 14:30:00,24.0,24.0,23.94,23.94,24300.0,20.4388,20.4388,20.3877,20.3877,24300.0
2010-07-12 14:35:00,23.94,24.0,23.94,23.97,12600.0,20.3877,20.4388,20.3877,20.4132,12600.0
2010-07-12 14:40:00,23.97,24.03,23.97,24.03,14700.0,20.4132,20.4643,20.4132,20.4643,14700.0
2010-07-12 14:45:00,24.03,24.04,24.0,24.03,8400.0,20.4643,20.4728,20.4388,20.4643,8400.0
2010-07-12 14:50:00,24.03,24.03,23.97,23.97,19200.0,20.4643,20.4643,20.4132,20.4132,19200.0
2010-07-12 14:55:00,23.97,24.0,23.97,23.97,23100.0,20.4132,20.4388,20.4132,20.4132,23100.0
2010-07-12 15:00:00,23.98,23.99,23.94,23.95,22200.0,20.4217,20.4302,20.3877,20.3962,22200.0
2010-07-12 15:05:00,23.96,23.96,23.94,23.96,13500.0,20.4047,20.4047,20.3877,20.4047,13500.0
2010-07-12 15:10:00,23.97,24.01,23.95,24.01,21600.0,20.4132,20.4473,20.3962,20.4473,21600.0
2010-07-12 15:15:00,24.01,24.02,23.97,23.98,58200.0,20.4473,20.4558,20.4132,20.4217,58200.0
2010-07-12 15:20:00,23.98,24.03,23.97,24.02,26700.0,20.4217,20.4643,20.4132,20.4558,26700.0
2010-07-12 15:25:00,24.02,24.02,23.99,24.01,14400.0,20.4558,20.4558,20.4302,20.4473,14400.0
2010-07-12 15:30:00,24.01,24.03,23.99,24.0,30000.0,20.4473,20.4643,20.4302,20.4388,30000.0
2010-07-12 15:35:00,24.0,24.04,23.99,24.03,30000.0,20.4388,20.4728,20.4302,20.4643,30000.0
2010-07-12 15:40:00,24.03,24.07,24.02,24.02,26100.0,20.4643,20.4984,20.4558,20.4558,26100.0
2010-07-12 15:45:00,24.02,24.04,24.0,24.0,50700.0,20.4558,20.4728,20.4388,20.4388,50700.0
2010-07-12 15:50:00,24.0,24.01,23.98,24.01,73500.0,20.4388,20.4473,20.4217,20.4473,73500.0
2010-07-12 15:55:00,24.0,24.03,23.99,24.02,119400.0,20.4388,20.4643,20.4302,20.4558,119400.0
2010-07-13 09:30:00,24.2,24.3,24.19,24.23,18300.0,20.6091,20.6943,20.6006,20.6346,18300.0
2010-07-13 09:35:00,24.23,24.32,24.23,24.29,15900.0,20.6346,20.7113,20.6346,20.6857,15900.0
2010-07-13 09:40:00,24.3,24.31,24.26,24.3,24000.0,20.6943,20.7028,20.6602,20.6943,24000.0
2010-07-13 09:45:00,24.3,24.3,24.22,24.23,22800.0,20.6943,20.6943,20.6261,20.6346,22800.0
2010-07-13 09:50:00,24.22,24.26,24.22,24.26,11100.0,20.6261,20.6602,20.6261,20.6602,11100.0
2010-07-13 09:55:00,24.25,24.33,24.24,24.33,18300.0,20.6517,20.7198,20.6432,20.7198,18300.0
2010-07-13 10:00:00,24.32,24.35,24.31,24.35,29100.0,20.7113,20.7368,20.7028,20.7368,29100.0
2010-07-13 10:05:00,24.35,24.42,24.34,24.4,13200.0,20.7368,20.7964,20.7283,20.7794,13200.0
2010-07-13 10:10:00,24.39,24.4,24.36,24.4,12000.0,20.7709,20.7794,20.7453,20.7794,12000.0
2010-07-13 10:15:00,24.4,24.41,24.39,24.39,5700.0,20.7794,20.7879,20.7709,20.7709,5700.0
2010-07-13 10:20:00,24.41,24.44,24.41,24.42,14400.0,20.7879,20.8135,20.7879,20.7964,14400.0
2010-07-13 10:25:00,24.42,24.43,24.39,24.4,7500.0,20.7964,20.805,20.7709,20.7794,7500.0
2010-07-13 10:30:00,24.4,24.41,24.35,24.35,10800.0,20.7794,20.7879,20.7368,20.7368,10800.0
2010-07-13 10:35:00,24.35,24.38,24.35,24.38,14400.0,20.7368,20.7624,20.7368,20.7624,14400.0
2010-07-13 10:40:00,24.38,24.39,24.31,24.33,37800.0,20.7624,20.7709,20.7028,20.7198,37800.0
2010-07-13 10:45:00,24.34,24.37,24.33,24.37,7800.0,20.7283,20.7539,20.7198,20.7539,7800.0
2010-07-13 10:50:00,24.37,24.41,24.37,24.4,17400.0,20.7539,20.7879,20.7539,20.7794,17400.0
2010-07-13 10:55:00,24.4,24.4,24.38,24.39,15300.0,20.7794,20.7794,20.7624,20.7709,15300.0
2010-07-13 11:00:00,24.39,24.4,24.38,24.39,6600.0,20.7709,20.7794,20.7624,20.7709,6600.0
2010-07-13 11:05:00,24.4,24.45,24.4,24.45,8100.0,20.7794,20.822,20.7794,20.822,8100.0
2010-07-13 11:10:00,24.46,24.47,24.44,24.46,13500.0,20.8305,20.839,20.8135,20.8305,13500.0
2010-07-13 11:15:00,24.46,24.47,24.44,24.44,22500.0,20.8305,20.839,20.8135,20.8135,22500.0
2010-07-13 11:20:00,24.44,24.44,24.41,24.41,14700.0,20.8135,20.8135,20.7879,20.7879,14700.0
2010-07-13 11:25:00,24.42,24.44,24.42,24.44,10800.0,20.7964,20.8135,20.7964,20.8135,10800.0
2010-07-13 11:30:00,24.44,24.52,24.43,24.52,35400.0,20.8135,20.8816,20.805,20.8816,35400.0
2010-07-13 11:35:00,24.51,24.53,24.5,24.51,15600.0,20.8731,20.8901,20.8646,20.8731,15600.0
2010-07-13 11:40:00,24.51,24.52,24.5,24.51,6600.0,20.8731,20.8816,20.8646,20.8731,6600.0
2010-07-13 11:45:00,24.51,24.54,24.51,24.51,16800.0,20.8731,20.8986,20.8731,20.8731,16800.0
2010-07-13 11:50:00,24.5,24.54,24.5,24.5,12900.0,20.8646,20.8986,20.8646,20.8646,12900.0
2010-07-13 11:55:00,24.51,24.51,24.49,24.5,6300.0,20.8731,20.8731,20.8561,20.8646,6300.0
2010-07-13 12:00:00,24.5,24.53,24.5,24.51,29700.0,20.8646,20.8901,20.8646,20.8731,29700.0
2010-07-13 12:05:00,24.51,24.53,24.5,24.53,13200.0,20.8731,20.8901,20.8646,20.8901,13200.0
2010-07-13 12:10:00,24.54,24.58,24.53,24.57,20700.0,20.8986,20.9327,20.8901,20.9242,20700.0
2010-07-13 12:15:00,24.57,24.58,24.54,24.54,14400.0,20.9242,20.9327,20.8986,20.8986,14400.0
2010-07-13 12:20:00,24.55,24.55,24.53,24.53,44700.0,20.9072,20.9072,20.8901,20.8901,44700.0
2010-07-13 12:25:00,24.53,24.54,24.52,24.53,51300.0,20.8901,20.8986,20.8816,20.8901,51300.0
2010-07-13 12:30:00,24.53,24.53,24.52,24.53,24600.0,20.8901,20.8901,20.8816,20.8901,24600.0
2010-07-13 12:35:00,24.53,24.53,24.51,24.52,11400.0,20.8901,20.8901,20.8731,20.8816,11400.0
2010-07-13 12:40:00,24.52,24.53,24.48,24.49,14700.0,20.8816,20.8901,20.8475,20.8561,14700.0
2010-07-13 12:45:00,24.49,24.5,24.47,24.5,12600.0,20.8561,20.8646,20.839,20.8646,12600.0
2010-07-13 12:50:00,24.51,24.53,24.49,24.53,16500.0,20.8731,20.8901,20.8561,20.8901,16500.0
2010-07-13 12:55:00,24.53,24.53,24.51,24.51,15300.0,20.8901,20.8901,20.8731,20.8731,15300.0
2010-07-13 13:00:00,24.5,24.55,24.5,24.55,25500.0,20.8646,20.9072,20.8646,20.9072,25500.0
2010-07-13 13:05:00,24.54,24.54,24.52,24.53,11400.0,20.8986,20.8986,20.8816,20.8901,11400.0
2010-07-13 13:10:00,24.53,24.53,24.49,24.5,12300.0,20.8901,20.8901,20.8561,20.8646,12300.0
2010-07-13 13:15:00,24.5,24.5,24.45,24.45,18300.0,20.8646,20.8646,20.822,20.822,18300.0
2010-07-13 13:20:00,24.45,24.45,24.43,24.43,54600.0,20.822,20.822,20.805,20.805,54600.0
2010-07-13 13:25:00,24.44,24.45,24.42,24.43,16800.0,20.8135,20.822,20.7964,20.805,16800.0
2010-07-13 13:30:00,24.44,24.46,24.44,24.45,41400.0,20.8135,20.8305,20.8135,20.822,41400.0
2010-07-13 13:35:00,24.45,24.46,24.43,24.45,44100.0,20.822,20.8305,20.805,20.822,44100.0
2010-07-13 13:40:00,24.45,24.46,24.44,24.45,18000.0,20.822,20.8305,20.8135,20.822,18000.0
2010-07-13 13:45:00,24.45,24.46,24.44,24.44,29700.0,20.822,20.8305,20.8135,20.8135,29700.0
2010-07-13 13:50:00,24.44,24.45,24.42,24.43,17400.0,20.8135,20.822,20.7964,20.805,17400.0
2010-07-13 13:55:00,24.42,24.45,24.42,24.45,19800.0,20.7964,20.822,20.7964,20.822,19800.0
2010-07-13 14:00:00,24.45,24.5,24.44,24.48,53400.0,20.822,20.8646,20.8135,20.8475,53400.0
2010-07-13 14:05:00,24.48,24.51,24.48,24.51,17400.0,20.8475,20.8731,20.8475,20.8731,17400.0
2010-07-13 14:10:00,24.51,24.54,24.5,24.54,22800.0,20.8731,20.8986,20.8646,20.8986,22800.0
2010-07-13 14:15:00,24.54,24.56,24.54,24.56,21900.0,20.8986,20.9157,20.8986,20.9157,21900.0
2010-07-13 14:20:00,24.55,24.56,24.53,24.53,25800.0,20.9072,20.9157,20.8901,20.8901,25800.0
2010-07-13 14:25:00,24.53,24.54,24.52,24.52,18000.0,20.8901,20.8986,20.8816,20.8816,18000.0
2010-07-13 14:30:00,24.52,24.55,24.52,24.53,31800.0,20.8816,20.9072,20.8816,20.8901,31800.0
2010-07-13 14:35:00,24.53,24.55,24.51,24.53,46800.0,20.8901,20.9072,20.8731,20.8901,46800.0
2010-07-13 14:40:00,24.53,24.54,24.51,24.52,26100.0,20.8901,20.8986,20.8731,20.8816,26100.0
2010-07-13 14:45:00,24.52,24.54,24.51,24.53,20100.0,20.8816,20.8986,20.8731,20.8901,20100.0
2010-07-13 14:50:00,24.54,24.54,24.51,24.51,106800.0,20.8986,20.8986,20.8731,20.8731,106800.0
2010-07-13 14:55:00,24.51,24.54,24.5,24.53,16200.0,20.8731,20.8986,20.8646,20.8901,16200.0
2010-07-13 15:00:00,24.54,24.55,24.53,24.53,56100.0,20.8986,20.9072,20.8901,20.8901,56100.0
2010-07-13 15:05:00,24.53,24.55,24.53,24.54,32400.0,20.8901,20.9072,20.8901,20.8986,32400.0
2010-07-13 15:10:00,24.55,24.58,24.54,24.58,24000.0,20.9072,20.9327,20.8986,20.9327,24000.0
2010-07-13 15:15:00,24.58,24.59,24.55,24.58,45900.0,20.9327,20.9412,20.9072,20.9327,45900.0
2010-07-13 15:20:00,24.58,24.58,24.56,24.56,39900.0,20.9327,20.9327,20.9157,20.9157,39900.0
2010-07-13 15:25:00,24.56,24.59,24.55,24.58,26700.0,20.9157,20.9412,20.9072,20.9327,26700.0
2010-07-13 15:30:00,24.58,24.58,24.54,24.56,28800.0,20.9327,20.9327,20.8986,20.9157,28800.0
2010-07-13 15:35:00,24.55,24.55,24.53,24.53,37500.0,20.9072,20.9072,20.8901,20.8901,37500.0
2010-07-13 15:40:00,24.53,24.54,24.51,24.51,69600.0,20.8901,20.8986,20.8731,20.8731,69600.0
2010-07-13 15:45:00,24.51,24.53,24.5,24.5,105300.0,20.8731,20.8901,20.8646,20.8646,105300.0
2010-07-13 15:50:00,24.5,24.51,24.41,24.42,163500.0,20.8646,20.8731,20.7879,20.7964,163500.0
2010-07-13 15:55:00,24.42,24.43,24.39,24.42,297300.0,20.7964,20.805,20.7709,20.7964,297300.0
2010-07-14 09:30:00,23.51,23.73,23.51,23.56,190200.0,20.0215,20.2088,20.0215,20.0641,190200.0
2010-07-14 09:35:00,23.57,23.62,23.5,23.58,113400.0,20.0726,20.1152,20.013,20.0811,113400.0
2010-07-14 09:40:00,23.59,23.65,23.57,23.61,226500.0,20.0896,20.1407,20.0726,20.1066,226500.0
2010-07-14 09:45:00,23.63,23.74,23.58,23.69,213000.0,20.1237,20.2173,20.0811,20.1748,213000.0
2010-07-14 09:50:00,23.69,23.82,23.69,23.8,189600.0,20.1748,20.2855,20.1748,20.2684,189600.0
2010-07-14 09:55:00,23.8,23.9,23.8,23.86,97800.0,20.2684,20.3536,20.2684,20.3195,97800.0
2010-07-14 10:00:00,23.86,23.89,23.81,23.89,133800.0,20.3195,20.3451,20.277,20.3451,133800.0
2010-07-14 10:05:00,23.89,23.89,23.85,23.87,43800.0,20.3451,20.3451,20.311,20.3281,43800.0
2010-07-14 10:10:00,23.87,23.9,23.85,23.85,54000.0,20.3281,20.3536,20.311,20.311,54000.0
2010-07-14 10:15:00,23.84,23.84,23.8,23.8,87300.0,20.3025,20.3025,20.2684,20.2684,87300.0
2010-07-14 10:20:00,23.81,23.85,23.78,23.81,78900.0,20.277,20.311,20.2514,20.277,78900.0
2010-07-14 10:25:00,23.81,23.82,23.75,23.76,62400.0,20.277,20.2855,20.2259,20.2344,62400.0
2010-07-14 10:30:00,23.76,23.78,23.73,23.77,80400.0,20.2344,20.2514,20.2088,20.2429,80400.0
2010-07-14 10:35:00,23.77,23.77,23.7,23.71,45900.0,20.2429,20.2429,20.1833,20.1918,45900.0
2010-07-14 10:40:00,23.7,23.73,23.66,23.72,71700.0,20.1833,20.2088,20.1492,20.2003,71700.0
2010-07-14 10:45:00,23.72,23.79,23.72,23.73,76800.0,20.2003,20.2599,20.2003,20.2088,76800.0
2010-07-14 10:50:00,23.73,23.75,23.7,23.71,37800.0,20.2088,20.2259,20.1833,20.1918,37800.0
2010-07-14 10:55:00,23.71,23.72,23.7,23.7,41700.0,20.1918,20.2003,20.1833,20.1833,41700.0
2010-07-14 11:00:00,23.71,23.73,23.69,23.72,78300.0,20.1918,20.2088,20.1748,20.2003,78300.0
2010-07-14 11:05:00,23.73,23.77,23.7,23.76,73500.0,20.2088,20.2429,20.1833,20.2344,73500.0
2010-07-14 11:10:00,23.76,23.76,23.74,23.74,32100.0,20.2344,20.2344,20.2173,20.2173,32100.0
2010-07-14 11:15:00,23.74,23.76,23.73,23.76,50400.0,20.2173,20.2344,20.2088,20.2344,50400.0
2010-07-14 11:20:00,23.77,23.8,23.77,23.8,32400.0,20.2429,20.2684,20.2429,20.2684,32400.0
2010-07-14 11:25:00,23.79,23.8,23.77,23.78,51900.0,20.2599,20.2684,20.2429,20.2514,51900.0
2010-07-14 11:30:00,23.78,23.78,23.74,23.75,57900.0,20.2514,20.2514,20.2173,20.2259,57900.0
2010-07-14 11:35:00,23.75,23.75,23.72,23.72,34200.0,20.2259,20.2259,20.2003,20.2003,34200.0
2010-07-14 11:40:00,23.72,23.74,23.72,23.72,55800.0,20.2003,20.2173,20.2003,20.2003,55800.0
2010-07-14 11:45:00,23.73,23.76,23.72,23.74,66600.0,20.2088,20.2344,20.2003,20.2173,66600.0
2010-07-14 11:50:00,23.74,23.75,23.72,23.73,32700.0,20.2173,20.2259,20.2003,20.2088,32700.0
2010-07-14 11:55:00,23.73,23.74,23.72,23.72,24600.0,20.2088,20.2173,20.2003,20.2003,24600.0
2010-07-14 12:00:00,23.72,23.73,23.7,23.7,43200.0,20.2003,20.2088,20.1833,20.1833,43200.0
2010-07-14 12:05:00,23.7,23.74,23.69,23.69,86700.0,20.1833,20.2173,20.1748,20.1748,86700.0
2010-07-14 12:10:00,23.69,23.69,23.62,23.64,79500.0,20.1748,20.1748,20.1152,20.1322,79500.0
2010-07-14 12:15:00,23.64,23.68,23.63,23.67,27000.0,20.1322,20.1662,20.1237,20.1577,27000.0
2010-07-14 12:20:00,23.67,23.69,23.67,23.69,12000.0,20.1577,20.1748,20.1577,20.1748,12000.0
2010-07-14 12:25:00,23.69,23.71,23.69,23.7,19500.0,20.1748,20.1918,20.1748,20.1833,19500.0
2010-07-14 12:30:00,23.7,23.71,23.69,23.69,22200.0,20.1833,20.1918,20.1748,20.1748,22200.0
2010-07-14 12:35:00,23.69,23.71,23.69,23.7,29400.0,20.1748,20.1918,20.1748,20.1833,29400.0
2010-07-14 12:40:00,23.69,23.69,23.67,23.68,39600.0,20.1748,20.1748,20.1577,20.1662,39600.0
2010-07-14 12:45:00,23.69,23.69,23.67,23.68,11400.0,20.1748,20.1748,20.1577,20.1662,11400.0
2010-07-14 12:50:00,23.68,23.68,23.63,23.63,39300.0,20.1662,20.1662,20.1237,20.1237,39300.0
2010-07-14 12:55:00,23.63,23.65,23.63,23.64,27300.0,20.1237,20.1407,20.1237,20.1322,27300.0
2010-07-14 13:00:00,23.65,23.66,23.62,23.62,48600.0,20.1407,20.1492,20.1152,20.1152,48600.0
2010-07-14 13:05:00,23.62,23.64,23.62,23.63,33600.0,20.1152,20.1322,20.1152,20.1237,33600.0
2010-07-14 13:10:00,23.63,23.67,23.62,23.67,17700.0,20.1237,20.1577,20.1152,20.1577,17700.0
2010-07-14 13:15:00,23.67,23.7,23.67,23.7,15600.0,20.1577,20.1833,20.1577,20.1833,15600.0
2010-07-14 13:20:00,23.71,23.73,23.7,23.71,33000.0,20.1918,20.2088,20.1833,20.1918,33000.0
2010-07-14 13:25:00,23.71,23.73,23.71,23.72,30600.0,20.1918,20.2088,20.1918,20.2003,30600.0
2010-07-14 13:30:00,23.72,23.77,23.72,23.74,42000.0,20.2003,20.2429,20.2003,20.2173,42000.0
2010-07-14 13:35:00,23.74,23.75,23.73,23.73,16200.0,20.2173,20.2259,20.2088,20.2088,16200.0
2010-07-14 13:40:00,23.73,23.73,23.69,23.69,17400.0,20.2088,20.2088,20.1748,20.1748,17400.0
2010-07-14 13:45:00,23.69,23.71,23.69,23.69,17700.0,20.1748,20.1918,20.1748,20.1748,17700.0
2010-07-14 13:50:00,23.69,23.69,23.64,23.64,21000.0,20.1748,20.1748,20.1322,20.1322,21000.0
2010-07-14 13:55:00,23.63,23.68,23.63,23.68,18600.0,20.1237,20.1662,20.1237,20.1662,18600.0
2010-07-14 14:00:00,23.68,23.68,23.63,23.64,48600.0,20.1662,20.1662,20.1237,20.1322,48600.0
2010-07-14 14:05:00,23.65,23.66,23.6,23.63,29700.0,20.1407,20.1492,20.0981,20.1237,29700.0
2010-07-14 14:10:00,23.63,23.64,23.6,23.61,28800.0,20.1237,20.1322,20.0981,20.1066,28800.0
2010-07-14 14:15:00,23.6,23.64,23.6,23.63,33900.0,20.0981,20.1322,20.0981,20.1237,33900.0
2010-07-14 14:20:00,23.64,23.66,23.6,23.6,42300.0,20.1322,20.1492,20.0981,20.0981,42300.0
2010-07-14 14:25:00,23.6,23.62,23.59,23.61,42600.0,20.0981,20.1152,20.0896,20.1066,42600.0
2010-07-14 14:30:00,23.61,23.65,23.6,23.64,42900.0,20.1066,20.1407,20.0981,20.1322,42900.0
2010-07-14 14:35:00,23.64,23.68,23.64,23.66,54300.0,20.1322,20.1662,20.1322,20.1492,54300.0
2010-07-14 14:40:00,23.66,23.69,23.65,23.68,60000.0,20.1492,20.1748,20.1407,20.1662,60000.0
2010-07-14 14:45:00,23.68,23.73,23.68,23.72,62700.0,20.1662,20.2088,20.1662,20.2003,62700.0
2010-07-14 14:50:00,23.71,23.73,23.7,23.71,35700.0,20.1918,20.2088,20.1833,20.1918,35700.0
2010-07-14 14:55:00,23.71,23.75,23.7,23.74,43200.0,20.1918,20.2259,20.1833,20.2173,43200.0
2010-07-14 15:00:00,23.74,23.77,23.74,23.76,50100.0,20.2173,20.2429,20.2173,20.2344,50100.0
2010-07-14 15:05:00,23.76,23.76,23.7,23.73,114300.0,20.2344,20.2344,20.1833,20.2088,114300.0
2010-07-14 15:10:00,23.73,23.74,23.71,23.71,38400.0,20.2088,20.2173,20.1918,20.1918,38400.0
2010-07-14 15:15:00,23.71,23.81,23.71,23.79,66300.0,20.1918,20.277,20.1918,20.2599,66300.0
2010-07-14 15:20:00,23.78,23.81,23.78,23.79,44700.0,20.2514,20.277,20.2514,20.2599,44700.0
2010-07-14 15:25:00,23.79,23.82,23.79,23.79,47100.0,20.2599,20.2855,20.2599,20.2599,47100.0
2010-07-14 15:30:00,23.79,23.81,23.77,23.79,82200.0,20.2599,20.277,20.2429,20.2599,82200.0
2010-07-14 15:35:00,23.79,23.8,23.78,23.79,91200.0,20.2599,20.2684,20.2514,20.2599,91200.0
2010-07-14 15:40:00,23.79,23.79,23.73,23.75,81000.0,20.2599,20.2599,20.2088,20.2259,81000.0
2010-07-14 15:45:00,23.75,23.82,23.75,23.82,120300.0,20.2259,20.2855,20.2259,20.2855,120300.0
2010-07-14 15:50:00,23.83,23.83,23.8,23.83,115800.0,20.294,20.294,20.2684,20.294,115800.0
2010-07-14 15:55:00,23.83,23.87,23.83,23.87,284400.0,20.294,20.3281,20.294,20.3281,284400.0
2010-07-15 09:30:00,23.91,23.95,23.8,23.81,93300.0,20.3621,20.3962,20.2684,20.277,93300.0
2010-07-15 09:35:00,23.81,23.82,23.73,23.73,58500.0,20.277,20.2855,20.2088,20.2088,58500.0
2010-07-15 09:40:00,23.73,23.76,23.64,23.66,46200.0,20.2088,20.2344,20.1322,20.1492,46200.0
2010-07-15 09:45:00,23.66,23.71,23.64,23.66,48900.0,20.1492,20.1918,20.1322,20.1492,48900.0
2010-07-15 09:50:00,23.66,23.66,23.55,23.55,70500.0,20.1492,20.1492,20.0555,20.0555,70500.0
2010-07-15 09:55:00,23.55,23.59,23.5,23.57,110700.0,20.0555,20.0896,20.013,20.0726,110700.0
2010-07-15 10:00:00,23.55,23.55,23.39,23.4,112200.0,20.0555,20.0555,19.9193,19.9278,112200.0
2010-07-15 10:05:00,23.39,23.52,23.39,23.52,68700.0,19.9193,20.03,19.9193,20.03,68700.0
2010-07-15 10:10:00,23.52,23.52,23.39,23.47,33300.0,20.03,20.03,19.9193,19.9874,33300.0
2010-07-15 10:15:00,23.46,23.46,23.39,23.43,35700.0,19.9789,19.9789,19.9193,19.9533,35700.0
2010-07-15 10:20:00,23.42,23.5,23.41,23.48,38400.0,19.9448,20.013,19.9363,19.9959,38400.0
2010-07-15 10:25:00,23.48,23.49,23.47,23.49,40200.0,19.9959,20.0044,19.9874,20.0044,40200.0
2010-07-15 10:30:00,23.5,23.52,23.46,23.47,43200.0,20.013,20.03,19.9789,19.9874,43200.0
2010-07-15 10:35:00,23.48,23.51,23.46,23.51,38400.0,19.9959,20.0215,19.9789,20.0215,38400.0
2010-07-15 10:40:00,23.51,23.51,23.45,23.48,36900.0,20.0215,20.0215,19.9704,19.9959,36900.0
2010-07-15 10:45:00,23.48,23.51,23.45,23.5,53100.0,19.9959,20.0215,19.9704,20.013,53100.0
2010-07-15 10:50:00,23.5,23.55,23.49,23.55,32100.0,20.013,20.0555,20.0044,20.0555,32100.0
2010-07-15 10:55:00,23.55,23.56,23.53,23.54,24300.0,20.0555,20.0641,20.0385,20.047,24300.0
2010-07-15 11:00:00,23.55,23.55,23.5,23.51,41100.0,20.0555,20.0555,20.013,20.0215,41100.0
2010-07-15 11:05:00,23.51,23.51,23.48,23.51,39000.0,20.0215,20.0215,19.9959,20.0215,39000.0
2010-07-15 11:10:00,23.51,23.53,23.51,23.53,27900.0,20.0215,20.0385,20.0215,20.0385,27900.0
2010-07-15 11:15:00,23.53,23.56,23.53,23.55,38400.0,20.0385,20.0641,20.0385,20.0555,38400.0
2010-07-15 11:20:00,23.55,23.57,23.54,23.56,27600.0,20.0555,20.0726,20.047,20.0641,27600.0
2010-07-15 11:25:00,23.55,23.56,23.48,23.5,50700.0,20.0555,20.0641,19.9959,20.013,50700.0
2010-07-15 11:30:00,23.5,23.56,23.5,23.56,41400.0,20.013,20.0641,20.013,20.0641,41400.0
2010-07-15 11:35:00,23.56,23.59,23.56,23.58,17400.0,20.0641,20.0896,20.0641,20.0811,17400.0
2010-07-15 11:40:00,23.58,23.58,23.53,23.54,50100.0,20.0811,20.0811,20.0385,20.047,50100.0
2010-07-15 11:45:00,23.55,23.56,23.54,23.55,9300.0,20.0555,20.0641,20.047,20.0555,9300.0
2010-07-15 11:50:00,23.55,23.58,23.54,23.58,8400.0,20.0555,20.0811,20.047,20.0811,8400.0
2010-07-15 11:55:00,23.57,23.58,23.56,23.56,24000.0,20.0726,20.0811,20.0641,20.0641,24000.0
2010-07-15 12:00:00,23.56,23.56,23.53,23.53,13800.0,20.0641,20.0641,20.0385,20.0385,13800.0
2010-07-15 12:05:00,23.53,23.58,23.53,23.56,17700.0,20.0385,20.0811,20.0385,20.0641,17700.0
2010-07-15 12:10:00,23.56,23.58,23.55,23.58,14100.0,20.0641,20.0811,20.0555,20.0811,14100.0
2010-07-15 12:15:00,23.58,23.61,23.57,23.58,23400.0,20.0811,20.1066,20.0726,20.0811,23400.0
2010-07-15 12:20:00,23.58,23.58,23.53,23.53,13200.0,20.0811,20.0811,20.0385,20.0385,13200.0
2010-07-15 12:25:00,23.54,23.56,23.54,23.55,10500.0,20.047,20.0641,20.047,20.0555,10500.0
2010-07-15 12:30:00,23.55,23.56,23.55,23.56,19500.0,20.0555,20.0641,20.0555,20.0641,19500.0
2010-07-15 12:35:00,23.56,23.57,23.56,23.56,15300.0,20.0641,20.0726,20.0641,20.0641,15300.0
2010-07-15 12:40:00,23.57,23.58,23.55,23.56,36000.0,20.0726,20.0811,20.0555,20.0641,36000.0
2010-07-15 12:45:00,23.57,23.57,23.55,23.55,13500.0,20.0726,20.0726,20.0555,20.0555,13500.0
2010-07-15 12:50:00,23.55,23.56,23.54,23.55,17100.0,20.0555,20.0641,20.047,20.0555,17100.0
2010-07-15 12:55:00,23.55,23.56,23.48,23.49,35700.0,20.0555,20.0641,19.9959,20.0044,35700.0
2010-07-15 13:00:00,23.49,23.54,23.48,23.5,58500.0,20.0044,20.047,19.9959,20.013,58500.0
2010-07-15 13:05:00,23.51,23.52,23.5,23.52,24600.0,20.0215,20.03,20.013,20.03,24600.0
2010-07-15 13:10:00,23.52,23.52,23.49,23.5,39600.0,20.03,20.03,20.0044,20.013,39600.0
2010-07-15 13:15:00,23.49,23.53,23.48,23.53,28500.0,20.0044,20.0385,19.9959,20.0385,28500.0
2010-07-15 13:20:00,23.53,23.54,23.52,23.53,36000.0,20.0385,20.047,20.03,20.0385,36000.0
2010-07-15 13:25:00,23.54,23.58,23.54,23.54,30900.0,20.047,20.0811,20.047,20.047,30900.0
2010-07-15 13:30:00,23.55,23.59,23.53,23.53,32700.0,20.0555,20.0896,20.0385,20.0385,32700.0
2010-07-15 13:35:00,23.54,23.59,23.54,23.56,18900.0,20.047,20.0896,20.047,20.0641,18900.0
2010-07-15 13:40:00,23.57,23.57,23.55,23.55,12900.0,20.0726,20.0726,20.0555,20.0555,12900.0
2010-07-15 13:45:00,23.55,23.58,23.55,23.57,17400.0,20.0555,20.0811,20.0555,20.0726,17400.0
2010-07-15 13:50:00,23.56,23.56,23.53,23.55,17700.0,20.0641,20.0641,20.0385,20.0555,17700.0
2010-07-15 13:55:00,23.55,23.56,23.54,23.55,39600.0,20.0555,20.0641,20.047,20.0555,39600.0
2010-07-15 14:00:00,23.55,23.57,23.52,23.56,34800.0,20.0555,20.0726,20.03,20.0641,34800.0
2010-07-15 14:05:00,23.55,23.55,23.52,23.52,22500.0,20.0555,20.0555,20.03,20.03,22500.0
2010-07-15 14:10:00,23.52,23.53,23.5,23.5,41700.0,20.03,20.0385,20.013,20.013,41700.0
2010-07-15 14:15:00,23.5,23.54,23.49,23.54,33000.0,20.013,20.047,20.0044,20.047,33000.0
2010-07-15 14:20:00,23.54,23.56,23.51,23.52,33000.0,20.047,20.0641,20.0215,20.03,33000.0
2010-07-15 14:25:00,23.51,23.56,23.5,23.56,30900.0,20.0215,20.0641,20.013,20.0641,30900.0
2010-07-15 14:30:00,23.56,23.59,23.56,23.57,42000.0,20.0641,20.0896,20.0641,20.0726,42000.0
2010-07-15 14:35:00,23.56,23.59,23.54,23.56,56400.0,20.0641,20.0896,20.047,20.0641,56400.0
2010-07-15 14:40:00,23.56,23.57,23.52,23.54,66300.0,20.0641,20.0726,20.03,20.047,66300.0
2010-07-15 14:45:00,23.55,23.57,23.53,23.57,27300.0,20.0555,20.0726,20.0385,20.0726,27300.0
2010-07-15 14:50:00,23.57,23.57,23.55,23.56,27000.0,20.0726,20.0726,20.0555,20.0641,27000.0
2010-07-15 14:55:00,23.56,23.58,23.52,23.53,39300.0,20.0641,20.0811,20.03,20.0385,39300.0
2010-07-15 15:00:00,23.54,23.58,23.53,23.54,87300.0,20.047,20.0811,20.0385,20.047,87300.0
2010-07-15 15:05:00,23.54,23.54,23.51,23.51,141600.0,20.047,20.047,20.0215,20.0215,141600.0
2010-07-15 15:10:00,23.5,23.51,23.48,23.48,65100.0,20.013,20.0215,19.9959,19.9959,65100.0
2010-07-15 15:15:00,23.46,23.5,23.45,23.47,60600.0,19.9789,20.013,19.9704,19.9874,60600.0
2010-07-15 15:20:00,23.48,23.5,23.44,23.44,78300.0,19.9959,20.013,19.9619,19.9619,78300.0
2010-07-15 15:25:00,23.45,23.51,23.43,23.5,51600.0,19.9704,20.0215,19.9533,20.013,51600.0
2010-07-15 15:30:00,23.51,23.56,23.51,23.52,92700.0,20.0215,20.0641,20.0215,20.03,92700.0
2010-07-15 15:35:00,23.53,23.6,23.51,23.57,85500.0,20.0385,20.0981,20.0215,20.0726,85500.0
2010-07-15 15:40:00,23.58,23.63,23.56,23.62,87600.0,20.0811,20.1237,20.0641,20.1152,87600.0
2010-07-15 15:45:00,23.62,23.71,23.61,23.67,155400.0,20.1152,20.1918,20.1066,20.1577,155400.0
2010-07-15 15:50:00,23.67,23.72,23.66,23.7,145800.0,20.1577,20.2003,20.1492,20.1833,145800.0
2010-07-15 15:55:00,23.71,23.73,23.67,23.67,213900.0,20.1918,20.2088,20.1577,20.1577,213900.0
2010-07-16 09:30:00,23.6,23.66,23.6,23.63,215400.0,20.0981,20.1492,20.0981,20.1237,215400.0
2010-07-16 09:35:00,23.61,23.66,23.58,23.58,22800.0,20.1066,20.1492,20.0811,20.0811,22800.0
2010-07-16 09:40:00,23.59,23.61,23.52,23.52,26700.0,20.0896,20.1066,20.03,20.03,26700.0
2010-07-16 09:45:00,23.52,23.52,23.42,23.45,23700.0,20.03,20.03,19.9448,19.9704,23700.0
2010-07-16 09:50:00,23.45,23.47,23.37,23.37,24900.0,19.9704,19.9874,19.9022,19.9022,24900.0
2010-07-16 09:55:00,23.36,23.39,23.29,23.35,45600.0,19.8937,19.9193,19.8341,19.8852,45600.0
2010-07-16 10:00:00,23.34,23.38,23.34,23.36,10200.0,19.8767,19.9108,19.8767,19.8937,10200.0
2010-07-16 10:05:00,23.36,23.36,23.27,23.32,56400.0,19.8937,19.8937,19.8171,19.8597,56400.0
2010-07-16 10:10:00,23.32,23.37,23.31,23.34,39000.0,19.8597,19.9022,19.8512,19.8767,39000.0
2010-07-16 10:15:00,23.34,23.42,23.33,23.41,34800.0,19.8767,19.9448,19.8682,19.9363,34800.0
2010-07-16 10:20:00,23.41,23.46,23.41,23.45,20700.0,19.9363,19.9789,19.9363,19.9704,20700.0
2010-07-16 10:25:00,23.44,23.47,23.41,23.44,20700.0,19.9619,19.9874,19.9363,19.9619,20700.0
2010-07-16 10:30:00,23.44,23.46,23.43,23.46,42600.0,19.9619,19.9789,19.9533,19.9789,42600.0
2010-07-16 10:35:00,23.45,23.47,23.42,23.43,35700.0,19.9704,19.9874,19.9448,19.9533,35700.0
2010-07-16 10:40:00,23.42,23.44,23.41,23.44,34200.0,19.9448,19.9619,19.9363,19.9619,34200.0
2010-07-16 10:45:00,23.45,23.46,23.42,23.42,27600.0,19.9704,19.9789,19.9448,19.9448,27600.0
2010-07-16 10:50:00,23.42,23.46,23.4,23.44,28200.0,19.9448,19.9789,19.9278,19.9619,28200.0
2010-07-16 10:55:00,23.44,23.49,23.44,23.48,16200.0,19.9619,20.0044,19.9619,19.9959,16200.0
2010-07-16 11:00:00,23.48,23.48,23.45,23.45,4800.0,19.9959,19.9959,19.9704,19.9704,4800.0
2010-07-16 11:05:00,23.44,23.46,23.43,23.43,11400.0,19.9619,19.9789,19.9533,19.9533,11400.0
2010-07-16 11:10:00,23.43,23.44,23.41,23.43,5700.0,19.9533,19.9619,19.9363,19.9533,5700.0
2010-07-16 11:15:00,23.44,23.44,23.41,23.41,12900.0,19.9619,19.9619,19.9363,19.9363,12900.0
2010-07-16 11:20:00,23.4,23.4,23.36,23.36,14100.0,19.9278,19.9278,19.8937,19.8937,14100.0
2010-07-16 11:25:00,23.36,23.44,23.35,23.44,21300.0,19.8937,19.9619,19.8852,19.9619,21300.0
2010-07-16 11:30:00,23.43,23.43,23.4,23.4,11400.0,19.9533,19.9533,19.9278,19.9278,11400.0
2010-07-16 11:35:00,23.4,23.43,23.37,23.43,42000.0,19.9278,19.9533,19.9022,19.9533,42000.0
2010-07-16 11:40:00,23.42,23.47,23.41,23.41,87000.0,19.9448,19.9874,19.9363,19.9363,87000.0
2010-07-16 11:45:00,23.41,23.42,23.36,23.37,19200.0,19.9363,19.9448,19.8937,19.9022,19200.0
2010-07-16 11:50:00,23.37,23.38,23.32,23.33,31800.0,19.9022,19.9108,19.8597,19.8682,31800.0
2010-07-16 11:55:00,23.33,23.35,23.3,23.31,30000.0,19.8682,19.8852,19.8426,19.8512,30000.0
2010-07-16 12:00:00,23.31,23.33,23.3,23.32,8700.0,19.8512,19.8682,19.8426,19.8597,8700.0
2010-07-16 12:05:00,23.32,23.33,23.3,23.32,18000.0,19.8597,19.8682,19.8426,19.8597,18000.0
2010-07-16 12:10:00,23.33,23.36,23.32,23.32,10500.0,19.8682,19.8937,19.8597,19.8597,10500.0
2010-07-16 12:15:00,23.34,23.34,23.3,23.31,10500.0,19.8767,19.8767,19.8426,19.8512,10500.0
2010-07-16 12:20:00,23.32,23.32,23.3,23.3,5700.0,19.8597,19.8597,19.8426,19.8426,5700.0
2010-07-16 12:25:00,23.31,23.34,23.3,23.33,10500.0,19.8512,19.8767,19.8426,19.8682,10500.0
2010-07-16 12:30:00,23.32,23.33,23.3,23.31,8400.0,19.8597,19.8682,19.8426,19.8512,8400.0
2010-07-16 12:35:00,23.3,23.31,23.28,23.29,7800.0,19.8426,19.8512,19.8256,19.8341,7800.0
2010-07-16 12:40:00,23.3,23.3,23.25,23.27,19800.0,19.8426,19.8426,19.8001,19.8171,19800.0
2010-07-16 12:45:00,23.27,23.29,23.25,23.29,15000.0,19.8171,19.8341,19.8001,19.8341,15000.0
2010-07-16 12:50:00,23.28,23.28,23.26,23.27,16800.0,19.8256,19.8256,19.8086,19.8171,16800.0
2010-07-16 12:55:00,23.27,23.27,23.24,23.25,14700.0,19.8171,19.8171,19.7915,19.8001,14700.0
2010-07-16 13:00:00,23.24,23.26,23.19,23.21,53700.0,19.7915,19.8086,19.749,19.766,53700.0
2010-07-16 13:05:00,23.21,23.24,23.21,23.22,24300.0,19.766,19.7915,19.766,19.7745,24300.0
2010-07-16 13:10:00,23.22,23.22,23.17,23.18,55500.0,19.7745,19.7745,19.7319,19.7404,55500.0
2010-07-16 13:15:00,23.18,23.22,23.17,23.19,13200.0,19.7404,19.7745,19.7319,19.749,13200.0
2010-07-16 13:20:00,23.2,23.21,23.17,23.19,31200.0,19.7575,19.766,19.7319,19.749,31200.0
2010-07-16 13:25:00,23.19,23.19,23.17,23.19,20100.0,19.749,19.749,19.7319,19.749,20100.0
2010-07-16 13:30:00,23.19,23.23,23.19,23.23,31500.0,19.749,19.783,19.749,19.783,31500.0
2010-07-16 13:35:00,23.22,23.25,23.21,23.22,13800.0,19.7745,19.8001,19.766,19.7745,13800.0
2010-07-16 13:40:00,23.22,23.22,23.18,23.21,16200.0,19.7745,19.7745,19.7404,19.766,16200.0
2010-07-16 13:45:00,23.2,23.2,23.16,23.2,39600.0,19.7575,19.7575,19.7234,19.7575,39600.0
2010-07-16 13:50:00,23.2,23.21,23.16,23.17,27600.0,19.7575,19.766,19.7234,19.7319,27600.0
2010-07-16 13:55:00,23.17,23.2,23.17,23.19,7200.0,19.7319,19.7575,19.7319,19.749,7200.0
2010-07-16 14:00:00,23.19,23.22,23.17,23.21,10800.0,19.749,19.7745,19.7319,19.766,10800.0
2010-07-16 14:05:00,23.22,23.22,23.2,23.21,10500.0,19.7745,19.7745,19.7575,19.766,10500.0
2010-07-16 14:10:00,23.21,23.24,23.2,23.23,45900.0,19.766,19.7915,19.7575,19.783,45900.0
2010-07-16 14:15:00,23.23,23.23,23.21,23.21,48300.0,19.783,19.783,19.766,19.766,48300.0
2010-07-16 14:20:00,23.21,23.22,23.19,23.2,31500.0,19.766,19.7745,19.749,19.7575,31500.0
2010-07-16 14:25:00,23.2,23.21,23.18,23.18,14700.0,19.7575,19.766,19.7404,19.7404,14700.0
2010-07-16 14:30:00,23.19,23.22,23.17,23.2,21000.0,19.749,19.7745,19.7319,19.7575,21000.0
2010-07-16 14:35:00,23.21,23.21,23.19,23.2,9600.0,19.766,19.766,19.749,19.7575,9600.0
2010-07-16 14:40:00,23.21,23.21,23.17,23.18,15600.0,19.766,19.766,19.7319,19.7404,15600.0
2010-07-16 14:45:00,23.2,23.22,23.2,23.21,12900.0,19.7575,19.7745,19.7575,19.766,12900.0
2010-07-16 14:50:00,23.21,23.22,23.18,23.21,35400.0,19.766,19.7745,19.7404,19.766,35400.0
2010-07-16 14:55:00,23.21,23.22,23.19,23.19,13500.0,19.766,19.7745,19.749,19.749,13500.0
2010-07-16 15:00:00,23.19,23.22,23.19,23.22,30900.0,19.749,19.7745,19.749,19.7745,30900.0
2010-07-16 15:05:00,23.23,23.24,23.19,23.2,35400.0,19.783,19.7915,19.749,19.7575,35400.0
2010-07-16 15:10:00,23.2,23.21,23.16,23.2,129600.0,19.7575,19.766,19.7234,19.7575,129600.0
2010-07-16 15:15:00,23.21,23.22,23.18,23.18,29100.0,19.766,19.7745,19.7404,19.7404,29100.0
2010-07-16 15:20:00,23.18,23.2,23.14,23.14,42300.0,19.7404,19.7575,19.7064,19.7064,42300.0
2010-07-16 15:25:00,23.14,23.17,23.13,23.17,48600.0,19.7064,19.7319,19.6979,19.7319,48600.0
2010-07-16 15:30:00,23.16,23.18,23.15,23.17,54600.0,19.7234,19.7404,19.7149,19.7319,54600.0
2010-07-16 15:35:00,23.17,23.24,23.17,23.18,48600.0,19.7319,19.7915,19.7319,19.7404,48600.0
2010-07-16 15:40:00,23.18,23.22,23.18,23.21,58500.0,19.7404,19.7745,19.7404,19.766,58500.0
2010-07-16 15:45:00,23.22,23.22,23.12,23.14,111000.0,19.7745,19.7745,19.6893,19.7064,111000.0
2010-07-16 15:50:00,23.14,23.2,23.14,23.2,156900.0,19.7064,19.7575,19.7064,19.7575,156900.0
2010-07-16 15:55:00,23.2,23.21,23.14,23.16,177000.0,19.7575,19.766,19.7064,19.7234,177000.0
2010-07-19 09:30:00,23.21,23.24,23.2,23.23,14700.0,19.766,19.7915,19.7575,19.783,14700.0
2010-07-19 09:35:00,23.24,23.31,23.23,23.26,19200.0,19.7915,19.8512,19.783,19.8086,19200.0
2010-07-19 09:40:00,23.25,23.29,23.23,23.29,19200.0,19.8001,19.8341,19.783,19.8341,19200.0
2010-07-19 09:45:00,23.29,23.32,23.27,23.27,14100.0,19.8341,19.8597,19.8171,19.8171,14100.0
2010-07-19 09:50:00,23.27,23.32,23.26,23.28,19800.0,19.8171,19.8597,19.8086,19.8256,19800.0
2010-07-19 09:55:00,23.29,23.29,23.25,23.25,13800.0,19.8341,19.8341,19.8001,19.8001,13800.0
2010-07-19 10:00:00,23.23,23.25,23.19,23.22,21300.0,19.783,19.8001,19.749,19.7745,21300.0
2010-07-19 10:05:00,23.23,23.24,23.18,23.18,39600.0,19.783,19.7915,19.7404,19.7404,39600.0
2010-07-19 10:10:00,23.18,23.22,23.16,23.19,30000.0,19.7404,19.7745,19.7234,19.749,30000.0
2010-07-19 10:15:00,23.19,23.2,23.17,23.18,14400.0,19.749,19.7575,19.7319,19.7404,14400.0
2010-07-19 10:20:00,23.18,23.19,23.12,23.14,21900.0,19.7404,19.749,19.6893,19.7064,21900.0
2010-07-19 10:25:00,23.13,23.15,23.09,23.1,32700.0,19.6979,19.7149,19.6638,19.6723,32700.0
2010-07-19 10:30:00,23.09,23.17,23.09,23.13,30300.0,19.6638,19.7319,19.6638,19.6979,30300.0
2010-07-19 10:35:00,23.14,23.16,23.08,23.08,15600.0,19.7064,19.7234,19.6553,19.6553,15600.0
2010-07-19 10:40:00,23.07,23.12,23.06,23.12,28800.0,19.6468,19.6893,19.6382,19.6893,28800.0
2010-07-19 10:45:00,23.12,23.12,23.08,23.08,11100.0,19.6893,19.6893,19.6553,19.6553,11100.0
2010-07-19 10:50:00,23.08,23.1,23.06,23.1,39300.0,19.6553,19.6723,19.6382,19.6723,39300.0
2010-07-19 10:55:00,23.1,23.13,23.07,23.13,20100.0,19.6723,19.6979,19.6468,19.6979,20100.0
2010-07-19 11:00:00,23.12,23.22,23.12,23.21,27000.0,19.6893,19.7745,19.6893,19.766,27000.0
2010-07-19 11:05:00,23.21,23.23,23.21,23.21,11700.0,19.766,19.783,19.766,19.766,11700.0
2010-07-19 11:10:00,23.21,23.22,23.19,23.19,9000.0,19.766,19.7745,19.749,19.749,9000.0
2010-07-19 11:15:00,23.19,23.23,23.17,23.23,36300.0,19.749,19.783,19.7319,19.783,36300.0
2010-07-19 11:20:00,23.22,23.23,23.22,23.22,7200.0,19.7745,19.783,19.7745,19.7745,7200.0
2010-07-19 11:25:00,23.23,23.23,23.22,23.23,9900.0,19.783,19.783,19.7745,19.783,9900.0
2010-07-19 11:30:00,23.23,23.23,23.21,23.23,33300.0,19.783,19.783,19.766,19.783,33300.0
2010-07-19 11:35:00,23.23,23.23,23.17,23.17,40800.0,19.783,19.783,19.7319,19.7319,40800.0
2010-07-19 11:40:00,23.16,23.18,23.15,23.17,41100.0,19.7234,19.7404,19.7149,19.7319,41100.0
2010-07-19 11:45:00,23.17,23.23,23.17,23.23,79800.0,19.7319,19.783,19.7319,19.783,79800.0
2010-07-19 11:50:00,23.23,23.28,23.23,23.28,36900.0,19.783,19.8256,19.783,19.8256,36900.0
2010-07-19 11:55:00,23.28,23.29,23.27,23.29,13800.0,19.8256,19.8341,19.8171,19.8341,13800.0
2010-07-19 12:00:00,23.29,23.29,23.22,23.22,15300.0,19.8341,19.8341,19.7745,19.7745,15300.0
2010-07-19 12:05:00,23.22,23.23,23.21,23.23,10800.0,19.7745,19.783,19.766,19.783,10800.0
2010-07-19 12:10:00,23.23,23.24,23.21,23.22,17700.0,19.783,19.7915,19.766,19.7745,17700.0
2010-07-19 12:15:00,23.21,23.28,23.21,23.27,25800.0,19.766,19.8256,19.766,19.8171,25800.0
2010-07-19 12:20:00,23.28,23.28,23.25,23.28,102300.0,19.8256,19.8256,19.8001,19.8256,102300.0
2010-07-19 12:25:00,23.28,23.32,23.26,23.32,46200.0,19.8256,19.8597,19.8086,19.8597,46200.0
2010-07-19 12:30:00,23.33,23.33,23.3,23.32,33300.0,19.8682,19.8682,19.8426,19.8597,33300.0
2010-07-19 12:35:00,23.32,23.33,23.31,23.33,7800.0,19.8597,19.8682,19.8512,19.8682,7800.0
2010-07-19 12:40:00,23.33,23.35,23.33,23.35,17700.0,19.8682,19.8852,19.8682,19.8852,17700.0
2010-07-19 12:45:00,23.34,23.36,23.34,23.35,16200.0,19.8767,19.8937,19.8767,19.8852,16200.0
2010-07-19 12:50:00,23.35,23.37,23.35,23.36,21900.0,19.8852,19.9022,19.8852,19.8937,21900.0
2010-07-19 12:55:00,23.36,23.36,23.32,23.35,15000.0,19.8937,19.8937,19.8597,19.8852,15000.0
2010-07-19 13:00:00,23.35,23.35,23.32,23.33,15000.0,19.8852,19.8852,19.8597,19.8682,15000.0
2010-07-19 13:05:00,23.33,23.33,23.3,23.33,11100.0,19.8682,19.8682,19.8426,19.8682,11100.0
2010-07-19 13:10:00,23.33,23.33,23.29,23.29,8400.0,19.8682,19.8682,19.8341,19.8341,8400.0
2010-07-19 13:15:00,23.29,23.29,23.25,23.26,24600.0,19.8341,19.8341,19.8001,19.8086,24600.0
2010-07-19 13:20:00,23.26,23.27,23.26,23.26,5700.0,19.8086,19.8171,19.8086,19.8086,5700.0
2010-07-19 13:25:00,23.26,23.27,23.25,23.25,28200.0,19.8086,19.8171,19.8001,19.8001,28200.0
2010-07-19 13:30:00,23.25,23.29,23.25,23.28,28500.0,19.8001,19.8341,19.8001,19.8256,28500.0
2010-07-19 13:35:00,23.28,23.28,23.26,23.26,8400.0,19.8256,19.8256,19.8086,19.8086,8400.0
2010-07-19 13:40:00,23.26,23.27,23.22,23.22,14700.0,19.8086,19.8171,19.7745,19.7745,14700.0
2010-07-19 13:45:00,23.2,23.24,23.2,23.23,17700.0,19.7575,19.7915,19.7575,19.783,17700.0
2010-07-19 13:50:00,23.22,23.23,23.2,23.23,12300.0,19.7745,19.783,19.7575,19.783,12300.0
2010-07-19 13:55:00,23.24,23.24,23.19,23.19,14700.0,19.7915,19.7915,19.749,19.749,14700.0
2010-07-19 14:00:00,23.2,23.21,23.19,23.2,21000.0,19.7575,19.766,19.749,19.7575,21000.0
2010-07-19 14:05:00,23.19,23.21,23.18,23.2,27900.0,19.749,19.766,19.7404,19.7575,27900.0
2010-07-19 14:10:00,23.2,23.24,23.2,23.23,10800.0,19.7575,19.7915,19.7575,19.783,10800.0
2010-07-19 14:15:00,23.23,23.27,23.23,23.27,12000.0,19.783,19.8171,19.783,19.8171,12000.0
2010-07-19 14:20:00,23.27,23.28,23.24,23.28,39600.0,19.8171,19.8256,19.7915,19.8256,39600.0
2010-07-19 14:25:00,23.27,23.28,23.25,23.25,14400.0,19.8171,19.8256,19.8001,19.8001,14400.0
2010-07-19 14:30:00,23.25,23.27,23.23,23.25,124800.0,19.8001,19.8171,19.783,19.8001,124800.0
2010-07-19 14:35:00,23.25,23.25,23.24,23.25,24300.0,19.8001,19.8001,19.7915,19.8001,24300.0
2010-07-19 14:40:00,23.24,23.26,23.24,23.26,22800.0,19.7915,19.8086,19.7915,19.8086,22800.0
2010-07-19 14:45:00,23.27,23.29,23.26,23.28,74100.0,19.8171,19.8341,19.8086,19.8256,74100.0
2010-07-19 14:50:00,23.28,23.3,23.27,23.29,15900.0,19.8256,19.8426,19.8171,19.8341,15900.0
2010-07-19 14:55:00,23.28,23.28,23.23,23.24,35100.0,19.8256,19.8256,19.783,19.7915,35100.0
2010-07-19 15:00:00,23.23,23.26,23.22,23.26,38400.0,19.783,19.8086,19.7745,19.8086,38400.0
2010-07-19 15:05:00,23.26,23.31,23.24,23.3,28200.0,19.8086,19.8512,19.7915,19.8426,28200.0
2010-07-19 15:10:00,23.31,23.32,23.31,23.31,16200.0,19.8512,19.8597,19.8512,19.8512,16200.0
2010-07-19 15:15:00,23.31,23.32,23.27,23.28,28500.0,19.8512,19.8597,19.8171,19.8256,28500.0
2010-07-19 15:20:00,23.28,23.28,23.25,23.26,19800.0,19.8256,19.8256,19.8001,19.8086,19800.0
2010-07-19 15:25:00,23.26,23.26,23.21,23.23,20100.0,19.8086,19.8086,19.766,19.783,20100.0
2010-07-19 15:30:00,23.23,23.26,23.19,23.24,85200.0,19.783,19.8086,19.749,19.7915,85200.0
2010-07-19 15:35:00,23.24,23.26,23.2,23.22,26400.0,19.7915,19.8086,19.7575,19.7745,26400.0
2010-07-19 15:40:00,23.22,23.25,23.21,23.25,41100.0,19.7745,19.8001,19.766,19.8001,41100.0
2010-07-19 15:45:00,23.26,23.29,23.23,23.24,64500.0,19.8086,19.8341,19.783,19.7915,64500.0
2010-07-19 15:50:00,23.25,23.28,23.23,23.26,64500.0,19.8001,19.8256,19.783,19.8086,64500.0
2010-07-19 15:55:00,23.26,23.29,23.25,23.27,116400.0,19.8086,19.8341,19.8001,19.8171,116400.0
2010-07-20 09:30:00,22.57,22.7,22.53,22.63,176700.0,19.221,19.3317,19.1869,19.2721,176700.0
2010-07-20 09:35:00,22.62,22.73,22.61,22.72,156900.0,19.2635,19.3572,19.255,19.3487,156900.0
2010-07-20 09:40:00,22.75,22.9,22.7,22.86,143700.0,19.3742,19.502,19.3317,19.4679,143700.0
2010-07-20 09:45:00,22.87,22.93,22.84,22.92,118800.0,19.4764,19.5275,19.4509,19.519,118800.0
2010-07-20 09:50:00,22.92,22.98,22.9,22.96,66300.0,19.519,19.5701,19.502,19.5531,66300.0
2010-07-20 09:55:00,22.97,23.01,22.92,22.92,66000.0,19.5616,19.5957,19.519,19.519,66000.0
2010-07-20 10:00:00,22.92,22.94,22.76,22.76,177900.0,19.519,19.5361,19.3828,19.3828,177900.0
2010-07-20 10:05:00,22.77,22.78,22.69,22.72,106500.0,19.3913,19.3998,19.3231,19.3487,106500.0
2010-07-20 10:10:00,22.72,22.83,22.71,22.74,75300.0,19.3487,19.4424,19.3402,19.3657,75300.0
2010-07-20 10:15:00,22.74,22.8,22.73,22.8,135300.0,19.3657,19.4168,19.3572,19.4168,135300.0
2010-07-20 10:20:00,22.8,22.81,22.77,22.78,60000.0,19.4168,19.4253,19.3913,19.3998,60000.0
2010-07-20 10:25:00,22.79,22.79,22.71,22.72,38400.0,19.4083,19.4083,19.3402,19.3487,38400.0
2010-07-20 10:30:00,22.72,22.73,22.67,22.72,73200.0,19.3487,19.3572,19.3061,19.3487,73200.0
2010-07-20 10:35:00,22.71,22.72,22.66,22.66,190200.0,19.3402,19.3487,19.2976,19.2976,190200.0
2010-07-20 10:40:00,22.67,22.75,22.66,22.75,129000.0,19.3061,19.3742,19.2976,19.3742,129000.0
2010-07-20 10:45:00,22.76,22.85,22.75,22.85,167100.0,19.3828,19.4594,19.3742,19.4594,167100.0
2010-07-20 10:50:00,22.85,22.86,22.84,22.85,58800.0,19.4594,19.4679,19.4509,19.4594,58800.0
2010-07-20 10:55:00,22.85,22.86,22.81,22.84,27600.0,19.4594,19.4679,19.4253,19.4509,27600.0
2010-07-20 11:00:00,22.83,22.88,22.81,22.86,17100.0,19.4424,19.485,19.4253,19.4679,17100.0
2010-07-20 11:05:00,22.87,22.92,22.82,22.92,107400.0,19.4764,19.519,19.4339,19.519,107400.0
2010-07-20 11:10:00,22.91,22.93,22.89,22.9,25800.0,19.5105,19.5275,19.4935,19.502,25800.0
2010-07-20 11:15:00,22.89,22.96,22.88,22.91,161700.0,19.4935,19.5531,19.485,19.5105,161700.0
2010-07-20 11:20:00,22.9,22.91,22.89,22.89,29400.0,19.502,19.5105,19.4935,19.4935,29400.0
2010-07-20 11:25:00,22.89,22.94,22.89,22.91,37800.0,19.4935,19.5361,19.4935,19.5105,37800.0
2010-07-20 11:30:00,22.91,22.93,22.89,22.89,31500.0,19.5105,19.5275,19.4935,19.4935,31500.0
2010-07-20 11:35:00,22.89,22.9,22.87,22.87,54000.0,19.4935,19.502,19.4764,19.4764,54000.0
2010-07-20 11:40:00,22.87,22.88,22.84,22.88,18300.0,19.4764,19.485,19.4509,19.485,18300.0
2010-07-20 11:45:00,22.89,22.9,22.87,22.89,15300.0,19.4935,19.502,19.4764,19.4935,15300.0
2010-07-20 11:50:00,22.89,22.9,22.86,22.87,27000.0,19.4935,19.502,19.4679,19.4764,27000.0
2010-07-20 11:55:00,22.87,22.88,22.86,22.86,16500.0,19.4764,19.485,19.4679,19.4679,16500.0
2010-07-20 12:00:00,22.86,22.89,22.86,22.88,41100.0,19.4679,19.4935,19.4679,19.485,41100.0
2010-07-20 12:05:00,22.88,22.92,22.88,22.9,90900.0,19.485,19.519,19.485,19.502,90900.0
2010-07-20 12:10:00,22.9,22.9,22.87,22.87,42300.0,19.502,19.502,19.4764,19.4764,42300.0
2010-07-20 12:15:00,22.87,22.9,22.87,22.9,21300.0,19.4764,19.502,19.4764,19.502,21300.0
2010-07-20 12:20:00,22.89,22.92,22.89,22.92,21900.0,19.4935,19.519,19.4935,19.519,21900.0
2010-07-20 12:25:00,22.91,22.96,22.91,22.93,42000.0,19.5105,19.5531,19.5105,19.5275,42000.0
2010-07-20 12:30:00,22.93,22.94,22.91,22.93,28500.0,19.5275,19.5361,19.5105,19.5275,28500.0
2010-07-20 12:35:00,22.93,22.95,22.93,22.94,12000.0,19.5275,19.5446,19.5275,19.5361,12000.0
2010-07-20 12:40:00,22.94,22.97,22.93,22.97,22800.0,19.5361,19.5616,19.5275,19.5616,22800.0
2010-07-20 12:45:00,22.97,23.0,22.97,22.99,17100.0,19.5616,19.5872,19.5616,19.5786,17100.0
2010-07-20 12:50:00,22.99,23.0,22.98,22.99,14700.0,19.5786,19.5872,19.5701,19.5786,14700.0
2010-07-20 12:55:00,22.98,23.0,22.98,23.0,17400.0,19.5701,19.5872,19.5701,19.5872,17400.0
2010-07-20 13:00:00,23.0,23.01,22.99,22.99,23100.0,19.5872,19.5957,19.5786,19.5786,23100.0
2010-07-20 13:05:00,22.99,22.99,22.98,22.98,14400.0,19.5786,19.5786,19.5701,19.5701,14400.0
2010-07-20 13:10:00,22.99,22.99,22.94,22.94,27300.0,19.5786,19.5786,19.5361,19.5361,27300.0
2010-07-20 13:15:00,22.94,22.98,22.94,22.98,15300.0,19.5361,19.5701,19.5361,19.5701,15300.0
2010-07-20 13:20:00,22.98,23.01,22.98,23.01,12300.0,19.5701,19.5957,19.5701,19.5957,12300.0
2010-07-20 13:25:00,23.0,23.04,23.0,23.04,53400.0,19.5872,19.6212,19.5872,19.6212,53400.0
2010-07-20 13:30:00,23.04,23.06,23.03,23.05,51600.0,19.6212,19.6382,19.6127,19.6297,51600.0
2010-07-20 13:35:00,23.05,23.09,23.05,23.09,77700.0,19.6297,19.6638,19.6297,19.6638,77700.0
2010-07-20 13:40:00,23.09,23.11,23.08,23.1,24600.0,19.6638,19.6808,19.6553,19.6723,24600.0
2010-07-20 13:45:00,23.1,23.13,23.1,23.13,87900.0,19.6723,19.6979,19.6723,19.6979,87900.0
2010-07-20 13:50:00,23.13,23.19,23.13,23.19,39900.0,19.6979,19.749,19.6979,19.749,39900.0
2010-07-20 13:55:00,23.19,23.24,23.19,23.24,49800.0,19.749,19.7915,19.749,19.7915,49800.0
2010-07-20 14:00:00,23.24,23.24,23.16,23.17,108600.0,19.7915,19.7915,19.7234,19.7319,108600.0
2010-07-20 14:05:00,23.17,23.17,23.16,23.16,54900.0,19.7319,19.7319,19.7234,19.7234,54900.0
2010-07-20 14:10:00,23.15,23.17,23.14,23.14,32100.0,19.7149,19.7319,19.7064,19.7064,32100.0
2010-07-20 14:15:00,23.15,23.16,23.14,23.14,28800.0,19.7149,19.7234,19.7064,19.7064,28800.0
2010-07-20 14:20:00,23.14,23.14,23.1,23.11,34800.0,19.7064,19.7064,19.6723,19.6808,34800.0
2010-07-20 14:25:00,23.1,23.12,23.08,23.11,44400.0,19.6723,19.6893,19.6553,19.6808,44400.0
2010-07-20 14:30:00,23.11,23.13,23.1,23.11,55200.0,19.6808,19.6979,19.6723,19.6808,55200.0
2010-07-20 14:35:00,23.11,23.12,23.08,23.1,25800.0,19.6808,19.6893,19.6553,19.6723,25800.0
2010-07-20 14:40:00,23.1,23.11,23.07,23.08,40800.0,19.6723,19.6808,19.6468,19.6553,40800.0
2010-07-20 14:45:00,23.07,23.11,23.05,23.09,43800.0,19.6468,19.6808,19.6297,19.6638,43800.0
2010-07-20 14:50:00,23.08,23.1,23.06,23.06,62100.0,19.6553,19.6723,19.6382,19.6382,62100.0
2010-07-20 14:55:00,23.05,23.06,23.01,23.03,36000.0,19.6297,19.6382,19.5957,19.6127,36000.0
2010-07-20 15:00:00,23.04,23.11,23.03,23.1,40200.0,19.6212,19.6808,19.6127,19.6723,40200.0
2010-07-20 15:05:00,23.1,23.11,23.08,23.11,32100.0,19.6723,19.6808,19.6553,19.6808,32100.0
2010-07-20 15:10:00,23.11,23.18,23.11,23.17,38700.0,19.6808,19.7404,19.6808,19.7319,38700.0
2010-07-20 15:15:00,23.18,23.2,23.16,23.17,62100.0,19.7404,19.7575,19.7234,19.7319,62100.0
2010-07-20 15:20:00,23.15,23.21,23.14,23.21,27600.0,19.7149,19.766,19.7064,19.766,27600.0
2010-07-20 15:25:00,23.21,23.24,23.18,23.23,66000.0,19.766,19.7915,19.7404,19.783,66000.0
2010-07-20 15:30:00,23.22,23.28,23.22,23.25,64800.0,19.7745,19.8256,19.7745,19.8001,64800.0
2010-07-20 15:35:00,23.26,23.29,23.25,23.26,176100.0,19.8086,19.8341,19.8001,19.8086,176100.0
2010-07-20 15:40:00,23.26,23.28,23.23,23.27,93300.0,19.8086,19.8256,19.783,19.8171,93300.0
2010-07-20 15:45:00,23.28,23.31,23.26,23.31,93900.0,19.8256,19.8512,19.8086,19.8512,93900.0
2010-07-20 15:50:00,23.31,23.31,23.25,23.27,153600.0,19.8512,19.8512,19.8001,19.8171,153600.0
2010-07-20 15:55:00,23.26,23.31,23.26,23.29,139800.0,19.8086,19.8512,19.8086,19.8341,139800.0
2010-07-21 09:30:00,23.48,23.48,23.08,23.27,149700.0,19.9959,19.9959,19.6553,19.8171,149700.0
2010-07-21 09:35:00,23.28,23.34,23.27,23.28,20400.0,19.8256,19.8767,19.8171,19.8256,20400.0
2010-07-21 09:40:00,23.28,23.29,23.23,23.25,66600.0,19.8256,19.8341,19.783,19.8001,66600.0
2010-07-21 09:45:00,23.25,23.32,23.23,23.27,39900.0,19.8001,19.8597,19.783,19.8171,39900.0
2010-07-21 09:50:00,23.3,23.33,23.27,23.32,37500.0,19.8426,19.8682,19.8171,19.8597,37500.0
2010-07-21 09:55:00,23.32,23.39,23.32,23.37,35700.0,19.8597,19.9193,19.8597,19.9022,35700.0
2010-07-21 10:00:00,23.38,23.38,23.3,23.31,41400.0,19.9108,19.9108,19.8426,19.8512,41400.0
2010-07-21 10:05:00,23.31,23.31,23.23,23.26,127200.0,19.8512,19.8512,19.783,19.8086,127200.0
2010-07-21 10:10:00,23.25,23.28,23.24,23.27,176700.0,19.8001,19.8256,19.7915,19.8171,176700.0
2010-07-21 10:15:00,23.27,23.3,23.25,23.25,77100.0,19.8171,19.8426,19.8001,19.8001,77100.0
2010-07-21 10:20:00,23.26,23.31,23.26,23.3,95100.0,19.8086,19.8512,19.8086,19.8426,95100.0
2010-07-21 10:25:00,23.31,23.32,23.3,23.3,75000.0,19.8512,19.8597,19.8426,19.8426,75000.0
2010-07-21 10:30:00,23.3,23.31,23.24,23.25,67200.0,19.8426,19.8512,19.7915,19.8001,67200.0
2010-07-21 10:35:00,23.25,23.28,23.24,23.24,69000.0,19.8001,19.8256,19.7915,19.7915,69000.0
2010-07-21 10:40:00,23.24,23.26,23.18,23.19,82200.0,19.7915,19.8086,19.7404,19.749,82200.0
2010-07-21 10:45:00,23.2,23.2,23.17,23.19,93300.0,19.7575,19.7575,19.7319,19.749,93300.0
2010-07-21 10:50:00,23.19,23.2,23.13,23.14,105900.0,19.749,19.7575,19.6979,19.7064,105900.0
2010-07-21 10:55:00,23.14,23.16,23.05,23.09,322200.0,19.7064,19.7234,19.6297,19.6638,322200.0
2010-07-21 11:00:00,23.1,23.12,23.1,23.1,71100.0,19.6723,19.6893,19.6723,19.6723,71100.0
2010-07-21 11:05:00,23.1,23.1,23.05,23.09,82500.0,19.6723,19.6723,19.6297,19.6638,82500.0
2010-07-21 11:10:00,23.09,23.12,23.09,23.1,79800.0,19.6638,19.6893,19.6638,19.6723,79800.0
2010-07-21 11:15:00,23.11,23.11,23.09,23.11,55500.0,19.6808,19.6808,19.6638,19.6808,55500.0
2010-07-21 11:20:00,23.11,23.12,23.1,23.11,57900.0,19.6808,19.6893,19.6723,19.6808,57900.0
2010-07-21 11:25:00,23.11,23.17,23.11,23.15,60600.0,19.6808,19.7319,19.6808,19.7149,60600.0
2010-07-21 11:30:00,23.16,23.19,23.15,23.19,58200.0,19.7234,19.749,19.7149,19.749,58200.0
2010-07-21 11:35:00,23.18,23.21,23.18,23.21,31200.0,19.7404,19.766,19.7404,19.766,31200.0
2010-07-21 11:40:00,23.21,23.21,23.17,23.17,49200.0,19.766,19.766,19.7319,19.7319,49200.0
2010-07-21 11:45:00,23.17,23.18,23.13,23.13,54300.0,19.7319,19.7404,19.6979,19.6979,54300.0
2010-07-21 11:50:00,23.14,23.18,23.12,23.14,34500.0,19.7064,19.7404,19.6893,19.7064,34500.0
2010-07-21 11:55:00,23.14,23.2,23.14,23.19,63900.0,19.7064,19.7575,19.7064,19.749,63900.0
2010-07-21 12:00:00,23.19,23.21,23.17,23.19,139800.0,19.749,19.766,19.7319,19.749,139800.0
2010-07-21 12:05:00,23.19,23.19,23.15,23.15,82800.0,19.749,19.749,19.7149,19.7149,82800.0
2010-07-21 12:10:00,23.16,23.23,23.15,23.22,30900.0,19.7234,19.783,19.7149,19.7745,30900.0
2010-07-21 12:15:00,23.23,23.25,23.22,23.24,29100.0,19.783,19.8001,19.7745,19.7915,29100.0
2010-07-21 12:20:00,23.24,23.3,23.24,23.3,55800.0,19.7915,19.8426,19.7915,19.8426,55800.0
2010-07-21 12:25:00,23.3,23.36,23.29,23.35,47100.0,19.8426,19.8937,19.8341,19.8852,47100.0
2010-07-21 12:30:00,23.34,23.36,23.34,23.35,33000.0,19.8767,19.8937,19.8767,19.8852,33000.0
2010-07-21 12:35:00,23.36,23.36,23.34,23.35,33000.0,19.8937,19.8937,19.8767,19.8852,33000.0
2010-07-21 12:40:00,23.36,23.38,23.35,23.36,48300.0,19.8937,19.9108,19.8852,19.8937,48300.0
2010-07-21 12:45:00,23.36,23.4,23.36,23.4,32400.0,19.8937,19.9278,19.8937,19.9278,32400.0
2010-07-21 12:50:00,23.4,23.4,23.38,23.38,44400.0,19.9278,19.9278,19.9108,19.9108,44400.0
2010-07-21 12:55:00,23.38,23.38,23.35,23.35,51300.0,19.9108,19.9108,19.8852,19.8852,51300.0
2010-07-21 13:00:00,23.35,23.35,23.33,23.33,34500.0,19.8852,19.8852,19.8682,19.8682,34500.0
2010-07-21 13:05:00,23.33,23.35,23.33,23.35,31500.0,19.8682,19.8852,19.8682,19.8852,31500.0
2010-07-21 13:10:00,23.35,23.35,23.33,23.33,37500.0,19.8852,19.8852,19.8682,19.8682,37500.0
2010-07-21 13:15:00,23.33,23.34,23.32,23.32,30300.0,19.8682,19.8767,19.8597,19.8597,30300.0
2010-07-21 13:20:00,23.33,23.35,23.31,23.31,50400.0,19.8682,19.8852,19.8512,19.8512,50400.0
2010-07-21 13:25:00,23.31,23.32,23.29,23.31,22800.0,19.8512,19.8597,19.8341,19.8512,22800.0
2010-07-21 13:30:00,23.32,23.38,23.32,23.37,21000.0,19.8597,19.9108,19.8597,19.9022,21000.0
2010-07-21 13:35:00,23.36,23.39,23.36,23.39,29400.0,19.8937,19.9193,19.8937,19.9193,29400.0
2010-07-21 13:40:00,23.39,23.39,23.36,23.38,30000.0,19.9193,19.9193,19.8937,19.9108,30000.0
2010-07-21 13:45:00,23.37,23.41,23.36,23.41,56700.0,19.9022,19.9363,19.8937,19.9363,56700.0
2010-07-21 13:50:00,23.41,23.43,23.4,23.42,30300.0,19.9363,19.9533,19.9278,19.9448,30300.0
2010-07-21 13:55:00,23.42,23.43,23.4,23.4,24000.0,19.9448,19.9533,19.9278,19.9278,24000.0
2010-07-21 14:00:00,23.39,23.42,23.32,23.39,96600.0,19.9193,19.9448,19.8597,19.9193,96600.0
2010-07-21 14:05:00,23.38,23.38,23.28,23.28,51000.0,19.9108,19.9108,19.8256,19.8256,51000.0
2010-07-21 14:10:00,23.26,23.27,23.14,23.16,98100.0,19.8086,19.8171,19.7064,19.7234,98100.0
2010-07-21 14:15:00,23.16,23.22,23.14,23.2,81900.0,19.7234,19.7745,19.7064,19.7575,81900.0
2010-07-21 14:20:00,23.2,23.26,23.19,23.25,62100.0,19.7575,19.8086,19.749,19.8001,62100.0
2010-07-21 14:25:00,23.25,23.26,23.18,23.18,39300.0,19.8001,19.8086,19.7404,19.7404,39300.0
2010-07-21 14:30:00,23.18,23.19,23.13,23.13,78600.0,19.7404,19.749,19.6979,19.6979,78600.0
2010-07-21 14:35:00,23.13,23.17,23.12,23.17,59700.0,19.6979,19.7319,19.6893,19.7319,59700.0
2010-07-21 14:40:00,23.18,23.18,23.14,23.16,44100.0,19.7404,19.7404,19.7064,19.7234,44100.0
2010-07-21 14:45:00,23.16,23.19,23.15,23.19,37500.0,19.7234,19.749,19.7149,19.749,37500.0
2010-07-21 14:50:00,23.18,23.19,23.11,23.12,65400.0,19.7404,19.749,19.6808,19.6893,65400.0
2010-07-21 14:55:00,23.11,23.13,23.06,23.07,48900.0,19.6808,19.6979,19.6382,19.6468,48900.0
2010-07-21 15:00:00,23.06,23.09,23.06,23.08,66600.0,19.6382,19.6638,19.6382,19.6553,66600.0
2010-07-21 15:05:00,23.09,23.16,23.09,23.15,54300.0,19.6638,19.7234,19.6638,19.7149,54300.0
2010-07-21 15:10:00,23.15,23.19,23.14,23.18,67200.0,19.7149,19.749,19.7064,19.7404,67200.0
2010-07-21 15:15:00,23.19,23.21,23.14,23.14,69600.0,19.749,19.766,19.7064,19.7064,69600.0
2010-07-21 15:20:00,23.14,23.21,23.12,23.18,60600.0,19.7064,19.766,19.6893,19.7404,60600.0
2010-07-21 15:25:00,23.18,23.2,23.15,23.15,51900.0,19.7404,19.7575,19.7149,19.7149,51900.0
2010-07-21 15:30:00,23.15,23.21,23.14,23.2,109500.0,19.7149,19.766,19.7064,19.7575,109500.0
2010-07-21 15:35:00,23.2,23.22,23.17,23.18,106500.0,19.7575,19.7745,19.7319,19.7404,106500.0
2010-07-21 15:40:00,23.18,23.22,23.16,23.17,111600.0,19.7404,19.7745,19.7234,19.7319,111600.0
2010-07-21 15:45:00,23.18,23.25,23.18,23.21,143400.0,19.7404,19.8001,19.7404,19.766,143400.0
2010-07-21 15:50:00,23.22,23.23,23.16,23.18,110100.0,19.7745,19.783,19.7234,19.7404,110100.0
2010-07-21 15:55:00,23.17,23.18,23.13,23.17,190200.0,19.7319,19.7404,19.6979,19.7319,190200.0
2010-07-22 09:30:00,22.34,23.22,22.34,23.05,428400.0,19.0251,19.7745,19.0251,19.6297,428400.0
2010-07-22 09:35:00,23.05,23.16,22.84,23.0,279000.0,19.6297,19.7234,19.4509,19.5872,279000.0
2010-07-22 09:40:00,23.0,23.01,22.54,22.69,490200.0,19.5872,19.5957,19.1954,19.3231,490200.0
2010-07-22 09:45:00,22.7,22.86,22.69,22.77,173100.0,19.3317,19.4679,19.3231,19.3913,173100.0
2010-07-22 09:50:00,22.79,22.81,22.77,22.79,189900.0,19.4083,19.4253,19.3913,19.4083,189900.0
2010-07-22 09:55:00,22.79,22.81,22.74,22.75,199200.0,19.4083,19.4253,19.3657,19.3742,199200.0
2010-07-22 10:00:00,22.75,23.1,22.75,23.05,423000.0,19.3742,19.6723,19.3742,19.6297,423000.0
2010-07-22 10:05:00,23.07,23.08,22.93,23.04,269100.0,19.6468,19.6553,19.5275,19.6212,269100.0
2010-07-22 10:10:00,23.04,23.14,23.04,23.14,89400.0,19.6212,19.7064,19.6212,19.7064,89400.0
2010-07-22 10:15:00,23.14,23.17,23.02,23.04,143400.0,19.7064,19.7319,19.6042,19.6212,143400.0
2010-07-22 10:20:00,23.04,23.04,22.96,23.01,112500.0,19.6212,19.6212,19.5531,19.5957,112500.0
2010-07-22 10:25:00,23.0,23.04,22.99,23.0,76800.0,19.5872,19.6212,19.5786,19.5872,76800.0
2010-07-22 10:30:00,23.0,23.02,22.97,23.0,181800.0,19.5872,19.6042,19.5616,19.5872,181800.0
2010-07-22 10:35:00,23.0,23.0,22.92,22.93,209400.0,19.5872,19.5872,19.519,19.5275,209400.0
2010-07-22 10:40:00,22.94,23.06,22.94,23.02,168300.0,19.5361,19.6382,19.5361,19.6042,168300.0
2010-07-22 10:45:00,23.02,23.16,22.99,23.16,123300.0,19.6042,19.7234,19.5786,19.7234,123300.0
2010-07-22 10:50:00,23.16,23.17,23.11,23.11,101400.0,19.7234,19.7319,19.6808,19.6808,101400.0
2010-07-22 10:55:00,23.11,23.11,23.02,23.02,29100.0,19.6808,19.6808,19.6042,19.6042,29100.0
2010-07-22 11:00:00,23.02,23.02,22.97,22.98,49200.0,19.6042,19.6042,19.5616,19.5701,49200.0
2010-07-22 11:05:00,22.98,22.99,22.94,22.94,58200.0,19.5701,19.5786,19.5361,19.5361,58200.0
2010-07-22 11:10:00,22.94,22.96,22.92,22.95,57600.0,19.5361,19.5531,19.519,19.5446,57600.0
2010-07-22 11:15:00,22.95,22.95,22.87,22.93,73800.0,19.5446,19.5446,19.4764,19.5275,73800.0
2010-07-22 11:20:00,22.92,22.92,22.87,22.88,47100.0,19.519,19.519,19.4764,19.485,47100.0
2010-07-22 11:25:00,22.86,22.87,22.79,22.82,253800.0,19.4679,19.4764,19.4083,19.4339,253800.0
2010-07-22 11:30:00,22.82,22.84,22.78,22.79,114600.0,19.4339,19.4509,19.3998,19.4083,114600.0
2010-07-22 11:35:00,22.78,22.79,22.67,22.67,114600.0,19.3998,19.4083,19.3061,19.3061,114600.0
2010-07-22 11:40:00,22.67,22.71,22.59,22.61,489000.0,19.3061,19.3402,19.238,19.255,489000.0
2010-07-22 11:45:00,22.61,22.62,22.56,22.56,142200.0,19.255,19.2635,19.2124,19.2124,142200.0
2010-07-22 11:50:00,22.56,22.58,22.49,22.49,127800.0,19.2124,19.2295,19.1528,19.1528,127800.0
2010-07-22 11:55:00,22.49,22.5,22.4,22.5,198000.0,19.1528,19.1613,19.0762,19.1613,198000.0
2010-07-22 12:00:00,22.49,22.5,22.4,22.4,166500.0,19.1528,19.1613,19.0762,19.0762,166500.0
2010-07-22 12:05:00,22.41,22.41,22.35,22.36,135600.0,19.0847,19.0847,19.0336,19.0421,135600.0
2010-07-22 12:10:00,22.36,22.37,22.31,22.34,135300.0,19.0421,19.0506,18.9995,19.0251,135300.0
2010-07-22 12:15:00,22.34,22.47,22.34,22.42,79800.0,19.0251,19.1358,19.0251,19.0932,79800.0
2010-07-22 12:20:00,22.42,22.44,22.37,22.38,60000.0,19.0932,19.1102,19.0506,19.0591,60000.0
2010-07-22 12:25:00,22.38,22.38,22.25,22.25,123300.0,19.0591,19.0591,18.9484,18.9484,123300.0
2010-07-22 12:30:00,22.25,22.27,22.11,22.14,176100.0,18.9484,18.9655,18.8292,18.8548,176100.0
2010-07-22 12:35:00,22.13,22.17,22.11,22.16,126900.0,18.8462,18.8803,18.8292,18.8718,126900.0
2010-07-22 12:40:00,22.17,22.24,22.17,22.22,54300.0,18.8803,18.9399,18.8803,18.9229,54300.0
2010-07-22 12:45:00,22.21,22.31,22.2,22.3,79500.0,18.9144,18.9995,18.9059,18.991,79500.0
2010-07-22 12:50:00,22.3,22.36,22.3,22.36,89700.0,18.991,19.0421,18.991,19.0421,89700.0
2010-07-22 12:55:00,22.36,22.49,22.35,22.49,150000.0,19.0421,19.1528,19.0336,19.1528,150000.0
2010-07-22 13:00:00,22.49,22.51,22.44,22.49,227700.0,19.1528,19.1699,19.1102,19.1528,227700.0
2010-07-22 13:05:00,22.48,22.48,22.44,22.48,81600.0,19.1443,19.1443,19.1102,19.1443,81600.0
2010-07-22 13:10:00,22.47,22.57,22.47,22.57,76200.0,19.1358,19.221,19.1358,19.221,76200.0
2010-07-22 13:15:00,22.56,22.61,22.56,22.57,296100.0,19.2124,19.255,19.2124,19.221,296100.0
2010-07-22 13:20:00,22.57,22.61,22.56,22.57,190500.0,19.221,19.255,19.2124,19.221,190500.0
2010-07-22 13:25:00,22.57,22.59,22.55,22.56,90000.0,19.221,19.238,19.2039,19.2124,90000.0
2010-07-22 13:30:00,22.56,22.63,22.56,22.6,76800.0,19.2124,19.2721,19.2124,19.2465,76800.0
2010-07-22 13:35:00,22.61,22.61,22.58,22.58,37200.0,19.255,19.255,19.2295,19.2295,37200.0
2010-07-22 13:40:00,22.58,22.6,22.56,22.58,40200.0,19.2295,19.2465,19.2124,19.2295,40200.0
2010-07-22 13:45:00,22.58,22.58,22.56,22.57,72300.0,19.2295,19.2295,19.2124,19.221,72300.0
2010-07-22 13:50:00,22.57,22.58,22.56,22.56,59100.0,19.221,19.2295,19.2124,19.2124,59100.0
2010-07-22 13:55:00,22.56,22.56,22.47,22.47,104400.0,19.2124,19.2124,19.1358,19.1358,104400.0
2010-07-22 14:00:00,22.48,22.54,22.47,22.54,57600.0,19.1443,19.1954,19.1358,19.1954,57600.0
2010-07-22 14:05:00,22.54,22.56,22.5,22.54,95100.0,19.1954,19.2124,19.1613,19.1954,95100.0
2010-07-22 14:10:00,22.54,22.56,22.53,22.56,45900.0,19.1954,19.2124,19.1869,19.2124,45900.0
2010-07-22 14:15:00,22.56,22.61,22.56,22.57,67200.0,19.2124,19.255,19.2124,19.221,67200.0
2010-07-22 14:20:00,22.56,22.56,22.51,22.51,21300.0,19.2124,19.2124,19.1699,19.1699,21300.0
2010-07-22 14:25:00,22.51,22.56,22.5,22.55,44700.0,19.1699,19.2124,19.1613,19.2039,44700.0
2010-07-22 14:30:00,22.55,22.55,22.5,22.5,43800.0,19.2039,19.2039,19.1613,19.1613,43800.0
2010-07-22 14:35:00,22.5,22.51,22.48,22.49,104100.0,19.1613,19.1699,19.1443,19.1528,104100.0
2010-07-22 14:40:00,22.48,22.48,22.43,22.43,63900.0,19.1443,19.1443,19.1017,19.1017,63900.0
2010-07-22 14:45:00,22.44,22.48,22.42,22.46,106500.0,19.1102,19.1443,19.0932,19.1273,106500.0
2010-07-22 14:50:00,22.46,22.47,22.38,22.39,83700.0,19.1273,19.1358,19.0591,19.0677,83700.0
2010-07-22 14:55:00,22.38,22.43,22.38,22.39,121800.0,19.0591,19.1017,19.0591,19.0677,121800.0
2010-07-22 15:00:00,22.38,22.46,22.38,22.44,153900.0,19.0591,19.1273,19.0591,19.1102,153900.0
2010-07-22 15:05:00,22.44,22.44,22.38,22.42,105300.0,19.1102,19.1102,19.0591,19.0932,105300.0
2010-07-22 15:10:00,22.41,22.45,22.41,22.43,134700.0,19.0847,19.1188,19.0847,19.1017,134700.0
2010-07-22 15:15:00,22.44,22.48,22.43,22.47,93300.0,19.1102,19.1443,19.1017,19.1358,93300.0
2010-07-22 15:20:00,22.47,22.5,22.45,22.46,169200.0,19.1358,19.1613,19.1188,19.1273,169200.0
2010-07-22 15:25:00,22.47,22.49,22.45,22.45,153600.0,19.1358,19.1528,19.1188,19.1188,153600.0
2010-07-22 15:30:00,22.45,22.45,22.34,22.35,207300.0,19.1188,19.1188,19.0251,19.0336,207300.0
2010-07-22 15:35:00,22.35,22.35,22.23,22.27,184200.0,19.0336,19.0336,18.9314,18.9655,184200.0
2010-07-22 15:40:00,22.27,22.28,22.17,22.18,285900.0,18.9655,18.974,18.8803,18.8888,285900.0
2010-07-22 15:45:00,22.18,22.32,22.18,22.31,366900.0,18.8888,19.0081,18.8888,18.9995,366900.0
2010-07-22 15:50:00,22.31,22.33,22.26,22.26,246300.0,18.9995,19.0166,18.957,18.957,246300.0
2010-07-22 15:55:00,22.27,22.3,22.25,22.28,399000.0,18.9655,18.991,18.9484,18.974,399000.0
2010-07-23 09:30:00,22.41,22.55,22.38,22.38,89100.0,19.0847,19.2039,19.0591,19.0591,89100.0
2010-07-23 09:35:00,22.37,22.55,22.36,22.53,56400.0,19.0506,19.2039,19.0421,19.1869,56400.0
2010-07-23 09:40:00,22.53,22.63,22.51,22.61,48900.0,19.1869,19.2721,19.1699,19.255,48900.0
2010-07-23 09:45:00,22.61,22.64,22.58,22.6,65700.0,19.255,19.2806,19.2295,19.2465,65700.0
2010-07-23 09:50:00,22.6,22.6,22.49,22.5,62100.0,19.2465,19.2465,19.1528,19.1613,62100.0
2010-07-23 09:55:00,22.49,22.54,22.45,22.48,48300.0,19.1528,19.1954,19.1188,19.1443,48300.0
2010-07-23 10:00:00,22.48,22.64,22.45,22.57,78600.0,19.1443,19.2806,19.1188,19.221,78600.0
2010-07-23 10:05:00,22.57,22.72,22.57,22.69,97500.0,19.221,19.3487,19.221,19.3231,97500.0
2010-07-23 10:10:00,22.69,22.76,22.65,22.74,113700.0,19.3231,19.3828,19.2891,19.3657,113700.0
2010-07-23 10:15:00,22.74,22.74,22.63,22.67,123600.0,19.3657,19.3657,19.2721,19.3061,123600.0
2010-07-23 10:20:00,22.67,22.68,22.66,22.66,87300.0,19.3061,19.3146,19.2976,19.2976,87300.0
2010-07-23 10:25:00,22.66,22.71,22.65,22.7,153300.0,19.2976,19.3402,19.2891,19.3317,153300.0
2010-07-23 10:30:00,22.71,22.74,22.7,22.72,81300.0,19.3402,19.3657,19.3317,19.3487,81300.0
2010-07-23 10:35:00,22.72,22.75,22.72,22.74,118200.0,19.3487,19.3742,19.3487,19.3657,118200.0
2010-07-23 10:40:00,22.74,22.78,22.72,22.74,59400.0,19.3657,19.3998,19.3487,19.3657,59400.0
2010-07-23 10:45:00,22.74,22.81,22.73,22.78,78900.0,19.3657,19.4253,19.3572,19.3998,78900.0
2010-07-23 10:50:00,22.79,22.8,22.75,22.79,138600.0,19.4083,19.4168,19.3742,19.4083,138600.0
2010-07-23 10:55:00,22.79,22.83,22.75,22.76,84900.0,19.4083,19.4424,19.3742,19.3828,84900.0
2010-07-23 11:00:00,22.75,22.86,22.75,22.85,71400.0,19.3742,19.4679,19.3742,19.4594,71400.0
2010-07-23 11:05:00,22.86,22.87,22.83,22.84,47400.0,19.4679,19.4764,19.4424,19.4509,47400.0
2010-07-23 11:10:00,22.83,22.84,22.76,22.76,47100.0,19.4424,19.4509,19.3828,19.3828,47100.0
2010-07-23 11:15:00,22.77,22.81,22.77,22.8,29700.0,19.3913,19.4253,19.3913,19.4168,29700.0
2010-07-23 11:20:00,22.8,22.8,22.76,22.78,37200.0,19.4168,19.4168,19.3828,19.3998,37200.0
2010-07-23 11:25:00,22.78,22.84,22.78,22.82,27000.0,19.3998,19.4509,19.3998,19.4339,27000.0
2010-07-23 11:30:00,22.83,22.83,22.79,22.8,52500.0,19.4424,19.4424,19.4083,19.4168,52500.0
2010-07-23 11:35:00,22.8,22.82,22.79,22.81,29700.0,19.4168,19.4339,19.4083,19.4253,29700.0
2010-07-23 11:40:00,22.82,22.82,22.75,22.78,44700.0,19.4339,19.4339,19.3742,19.3998,44700.0
2010-07-23 11:45:00,22.78,22.81,22.78,22.8,21900.0,19.3998,19.4253,19.3998,19.4168,21900.0
2010-07-23 11:50:00,22.8,22.87,22.8,22.86,56100.0,19.4168,19.4764,19.4168,19.4679,56100.0
2010-07-23 11:55:00,22.86,22.9,22.86,22.9,45900.0,19.4679,19.502,19.4679,19.502,45900.0
2010-07-23 12:00:00,22.9,23.01,22.88,22.88,165000.0,19.502,19.5957,19.485,19.485,165000.0
2010-07-23 12:05:00,22.89,22.94,22.89,22.94,20400.0,19.4935,19.5361,19.4935,19.5361,20400.0
2010-07-23 12:10:00,22.93,22.99,22.9,22.98,76500.0,19.5275,19.5786,19.502,19.5701,76500.0
2010-07-23 12:15:00,22.99,23.01,22.91,22.94,65400.0,19.5786,19.5957,19.5105,19.5361,65400.0
2010-07-23 12:20:00,22.93,22.94,22.85,22.85,51900.0,19.5275,19.5361,19.4594,19.4594,51900.0
2010-07-23 12:25:00,22.86,22.86,22.83,22.85,30000.0,19.4679,19.4679,19.4424,19.4594,30000.0
2010-07-23 12:30:00,22.84,22.86,22.82,22.86,19500.0,19.4509,19.4679,19.4339,19.4679,19500.0
2010-07-23 12:35:00,22.86,22.86,22.8,22.83,29100.0,19.4679,19.4679,19.4168,19.4424,29100.0
2010-07-23 12:40:00,22.82,22.82,22.78,22.78,18600.0,19.4339,19.4339,19.3998,19.3998,18600.0
2010-07-23 12:45:00,22.79,22.81,22.78,22.81,31500.0,19.4083,19.4253,19.3998,19.4253,31500.0
2010-07-23 12:50:00,22.82,22.84,22.81,22.83,18300.0,19.4339,19.4509,19.4253,19.4424,18300.0
2010-07-23 12:55:00,22.84,22.85,22.82,22.85,23100.0,19.4509,19.4594,19.4339,19.4594,23100.0
2010-07-23 13:00:00,22.86,22.86,22.82,22.82,18300.0,19.4679,19.4679,19.4339,19.4339,18300.0
2010-07-23 13:05:00,22.82,22.82,22.8,22.82,21600.0,19.4339,19.4339,19.4168,19.4339,21600.0
2010-07-23 13:10:00,22.81,22.88,22.81,22.88,20400.0,19.4253,19.485,19.4253,19.485,20400.0
2010-07-23 13:15:00,22.87,22.92,22.86,22.92,16500.0,19.4764,19.519,19.4679,19.519,16500.0
2010-07-23 13:20:00,22.92,22.98,22.91,22.98,21000.0,19.519,19.5701,19.5105,19.5701,21000.0
2010-07-23 13:25:00,22.97,23.03,22.97,23.03,42900.0,19.5616,19.6127,19.5616,19.6127,42900.0
2010-07-23 13:30:00,23.03,23.28,23.01,23.28,201000.0,19.6127,19.8256,19.5957,19.8256,201000.0
2010-07-23 13:35:00,23.27,23.37,23.22,23.22,216900.0,19.8171,19.9022,19.7745,19.7745,216900.0
2010-07-23 13:40:00,23.23,23.23,23.15,23.15,37800.0,19.783,19.783,19.7149,19.7149,37800.0
2010-07-23 13:45:00,23.15,23.15,23.07,23.08,48900.0,19.7149,19.7149,19.6468,19.6553,48900.0
2010-07-23 13:50:00,23.1,23.14,23.07,23.09,351300.0,19.6723,19.7064,19.6468,19.6638,351300.0
2010-07-23 13:55:00,23.08,23.12,23.08,23.08,194700.0,19.6553,19.6893,19.6553,19.6553,194700.0
2010-07-23 14:00:00,23.08,23.1,23.04,23.08,44400.0,19.6553,19.6723,19.6212,19.6553,44400.0
2010-07-23 14:05:00,23.08,23.08,23.05,23.06,25500.0,19.6553,19.6553,19.6297,19.6382,25500.0
2010-07-23 14:10:00,23.05,23.06,22.99,23.0,27300.0,19.6297,19.6382,19.5786,19.5872,27300.0
2010-07-23 14:15:00,23.0,23.03,23.0,23.02,26400.0,19.5872,19.6127,19.5872,19.6042,26400.0
2010-07-23 14:20:00,23.02,23.04,22.98,23.0,28200.0,19.6042,19.6212,19.5701,19.5872,28200.0
2010-07-23 14:25:00,23.0,23.03,22.98,23.03,21300.0,19.5872,19.6127,19.5701,19.6127,21300.0
2010-07-23 14:30:00,23.03,23.03,23.0,23.0,37500.0,19.6127,19.6127,19.5872,19.5872,37500.0
2010-07-23 14:35:00,23.0,23.01,22.98,23.01,28200.0,19.5872,19.5957,19.5701,19.5957,28200.0
2010-07-23 14:40:00,23.01,23.03,23.0,23.01,32100.0,19.5957,19.6127,19.5872,19.5957,32100.0
2010-07-23 14:45:00,23.03,23.04,22.98,23.02,22800.0,19.6127,19.6212,19.5701,19.6042,22800.0
2010-07-23 14:50:00,23.02,23.03,23.0,23.03,43200.0,19.6042,19.6127,19.5872,19.6127,43200.0
2010-07-23 14:55:00,23.03,23.03,22.98,23.01,51900.0,19.6127,19.6127,19.5701,19.5957,51900.0
2010-07-23 15:00:00,23.01,23.01,22.97,22.99,53700.0,19.5957,19.5957,19.5616,19.5786,53700.0
2010-07-23 15:05:00,22.99,23.03,22.98,23.02,68700.0,19.5786,19.6127,19.5701,19.6042,68700.0
2010-07-23 15:10:00,23.03,23.03,22.98,22.98,59400.0,19.6127,19.6127,19.5701,19.5701,59400.0
2010-07-23 15:15:00,22.98,23.0,22.96,23.0,82500.0,19.5701,19.5872,19.5531,19.5872,82500.0
2010-07-23 15:20:00,23.0,23.02,22.99,23.0,92700.0,19.5872,19.6042,19.5786,19.5872,92700.0
2010-07-23 15:25:00,23.0,23.0,22.94,22.96,72000.0,19.5872,19.5872,19.5361,19.5531,72000.0
2010-07-23 15:30:00,22.96,23.0,22.93,22.99,118200.0,19.5531,19.5872,19.5275,19.5786,118200.0
2010-07-23 15:35:00,22.99,23.0,22.92,22.94,104400.0,19.5786,19.5872,19.519,19.5361,104400.0
2010-07-23 15:40:00,22.94,22.95,22.89,22.93,133200.0,19.5361,19.5446,19.4935,19.5275,133200.0
2010-07-23 15:45:00,22.94,22.97,22.93,22.96,93000.0,19.5361,19.5616,19.5275,19.5531,93000.0
2010-07-23 15:50:00,22.96,23.0,22.96,22.99,266100.0,19.5531,19.5872,19.5531,19.5786,266100.0
2010-07-23 15:55:00,22.99,23.0,22.97,23.0,297900.0,19.5786,19.5872,19.5616,19.5872,297900.0
2010-07-26 09:30:00,22.94,23.11,22.94,23.06,55200.0,19.5361,19.6808,19.5361,19.6382,55200.0
2010-07-26 09:35:00,23.09,23.09,22.99,23.01,17700.0,19.6638,19.6638,19.5786,19.5957,17700.0
2010-07-26 09:40:00,23.01,23.06,22.93,23.05,32100.0,19.5957,19.6382,19.5275,19.6297,32100.0
2010-07-26 09:45:00,23.06,23.06,22.99,23.0,19200.0,19.6382,19.6382,19.5786,19.5872,19200.0
2010-07-26 09:50:00,23.0,23.03,22.99,23.0,31800.0,19.5872,19.6127,19.5786,19.5872,31800.0
2010-07-26 09:55:00,23.0,23.03,22.98,23.01,26400.0,19.5872,19.6127,19.5701,19.5957,26400.0
2010-07-26 10:00:00,23.02,23.16,23.02,23.15,89400.0,19.6042,19.7234,19.6042,19.7149,89400.0
2010-07-26 10:05:00,23.14,23.17,23.12,23.15,32100.0,19.7064,19.7319,19.6893,19.7149,32100.0
2010-07-26 10:10:00,23.15,23.17,23.11,23.14,34200.0,19.7149,19.7319,19.6808,19.7064,34200.0
2010-07-26 10:15:00,23.15,23.19,23.13,23.13,48300.0,19.7149,19.749,19.6979,19.6979,48300.0
2010-07-26 10:20:00,23.13,23.13,23.0,23.0,56400.0,19.6979,19.6979,19.5872,19.5872,56400.0
2010-07-26 10:25:00,23.01,23.02,22.98,23.0,59400.0,19.5957,19.6042,19.5701,19.5872,59400.0
2010-07-26 10:30:00,23.0,23.03,22.98,23.02,74400.0,19.5872,19.6127,19.5701,19.6042,74400.0
2010-07-26 10:35:00,23.02,23.04,22.99,23.03,69900.0,19.6042,19.6212,19.5786,19.6127,69900.0
2010-07-26 10:40:00,23.02,23.02,22.99,23.02,54600.0,19.6042,19.6042,19.5786,19.6042,54600.0
2010-07-26 10:45:00,23.02,23.05,23.0,23.05,43500.0,19.6042,19.6297,19.5872,19.6297,43500.0
2010-07-26 10:50:00,23.04,23.05,23.01,23.01,67500.0,19.6212,19.6297,19.5957,19.5957,67500.0
2010-07-26 10:55:00,23.02,23.05,23.01,23.03,29400.0,19.6042,19.6297,19.5957,19.6127,29400.0
2010-07-26 11:00:00,23.03,23.03,23.0,23.0,39300.0,19.6127,19.6127,19.5872,19.5872,39300.0
2010-07-26 11:05:00,23.0,23.03,22.99,23.03,98700.0,19.5872,19.6127,19.5786,19.6127,98700.0
2010-07-26 11:10:00,23.03,23.05,23.01,23.04,92100.0,19.6127,19.6297,19.5957,19.6212,92100.0
2010-07-26 11:15:00,23.05,23.05,23.04,23.05,50400.0,19.6297,19.6297,19.6212,19.6297,50400.0
2010-07-26 11:20:00,23.05,23.06,23.03,23.06,15900.0,19.6297,19.6382,19.6127,19.6382,15900.0
2010-07-26 11:25:00,23.06,23.08,23.05,23.07,15000.0,19.6382,19.6553,19.6297,19.6468,15000.0
2010-07-26 11:30:00,23.08,23.08,23.05,23.06,41100.0,19.6553,19.6553,19.6297,19.6382,41100.0
2010-07-26 11:35:00,23.05,23.06,23.04,23.05,57600.0,19.6297,19.6382,19.6212,19.6297,57600.0
2010-07-26 11:40:00,23.05,23.06,23.04,23.05,17700.0,19.6297,19.6382,19.6212,19.6297,17700.0
2010-07-26 11:45:00,23.06,23.07,23.05,23.06,17400.0,19.6382,19.6468,19.6297,19.6382,17400.0
2010-07-26 11:50:00,23.06,23.07,23.05,23.07,30600.0,19.6382,19.6468,19.6297,19.6468,30600.0
2010-07-26 11:55:00,23.06,23.07,23.05,23.05,13200.0,19.6382,19.6468,19.6297,19.6297,13200.0
2010-07-26 12:00:00,23.06,23.08,23.06,23.08,15900.0,19.6382,19.6553,19.6382,19.6553,15900.0
2010-07-26 12:05:00,23.08,23.11,23.08,23.11,15600.0,19.6553,19.6808,19.6553,19.6808,15600.0
2010-07-26 12:10:00,23.11,23.12,23.08,23.08,14100.0,19.6808,19.6893,19.6553,19.6553,14100.0
2010-07-26 12:15:00,23.09,23.14,23.08,23.14,75600.0,19.6638,19.7064,19.6553,19.7064,75600.0
2010-07-26 12:20:00,23.14,23.17,23.14,23.15,25200.0,19.7064,19.7319,19.7064,19.7149,25200.0
2010-07-26 12:25:00,23.15,23.15,23.14,23.15,6300.0,19.7149,19.7149,19.7064,19.7149,6300.0
2010-07-26 12:30:00,23.14,23.15,23.11,23.11,15600.0,19.7064,19.7149,19.6808,19.6808,15600.0
2010-07-26 12:35:00,23.11,23.16,23.11,23.14,15900.0,19.6808,19.7234,19.6808,19.7064,15900.0
2010-07-26 12:40:00,23.14,23.15,23.12,23.14,20100.0,19.7064,19.7149,19.6893,19.7064,20100.0
2010-07-26 12:45:00,23.13,23.16,23.13,23.16,6000.0,19.6979,19.7234,19.6979,19.7234,6000.0
2010-07-26 12:50:00,23.16,23.17,23.15,23.16,10800.0,19.7234,19.7319,19.7149,19.7234,10800.0
2010-07-26 12:55:00,23.17,23.18,23.17,23.18,10200.0,19.7319,19.7404,19.7319,19.7404,10200.0
2010-07-26 13:00:00,23.18,23.19,23.15,23.16,16800.0,19.7404,19.749,19.7149,19.7234,16800.0
2010-07-26 13:05:00,23.16,23.16,23.09,23.09,67200.0,19.7234,19.7234,19.6638,19.6638,67200.0
2010-07-26 13:10:00,23.1,23.1,23.07,23.1,26100.0,19.6723,19.6723,19.6468,19.6723,26100.0
2010-07-26 13:15:00,23.1,23.12,23.1,23.11,30900.0,19.6723,19.6893,19.6723,19.6808,30900.0
2010-07-26 13:20:00,23.12,23.12,23.09,23.11,16500.0,19.6893,19.6893,19.6638,19.6808,16500.0
2010-07-26 13:25:00,23.1,23.13,23.1,23.13,12900.0,19.6723,19.6979,19.6723,19.6979,12900.0
2010-07-26 13:30:00,23.14,23.15,23.13,23.13,31500.0,19.7064,19.7149,19.6979,19.6979,31500.0
2010-07-26 13:35:00,23.13,23.13,23.11,23.12,9600.0,19.6979,19.6979,19.6808,19.6893,9600.0
2010-07-26 13:40:00,23.12,23.16,23.12,23.16,14400.0,19.6893,19.7234,19.6893,19.7234,14400.0
2010-07-26 13:45:00,23.17,23.19,23.17,23.18,23400.0,19.7319,19.749,19.7319,19.7404,23400.0
2010-07-26 13:50:00,23.19,23.19,23.15,23.17,16500.0,19.749,19.749,19.7149,19.7319,16500.0
2010-07-26 13:55:00,23.17,23.22,23.17,23.21,33300.0,19.7319,19.7745,19.7319,19.766,33300.0
2010-07-26 14:00:00,23.21,23.22,23.2,23.2,27000.0,19.766,19.7745,19.7575,19.7575,27000.0
2010-07-26 14:05:00,23.2,23.21,23.18,23.19,18600.0,19.7575,19.766,19.7404,19.749,18600.0
2010-07-26 14:10:00,23.19,23.19,23.17,23.19,24900.0,19.749,19.749,19.7319,19.749,24900.0
2010-07-26 14:15:00,23.19,23.21,23.19,23.2,11700.0,19.749,19.766,19.749,19.7575,11700.0
2010-07-26 14:20:00,23.21,23.21,23.15,23.15,25800.0,19.766,19.766,19.7149,19.7149,25800.0
2010-07-26 14:25:00,23.15,23.16,23.13,23.15,43800.0,19.7149,19.7234,19.6979,19.7149,43800.0
2010-07-26 14:30:00,23.15,23.15,23.12,23.14,41400.0,19.7149,19.7149,19.6893,19.7064,41400.0
2010-07-26 14:35:00,23.14,23.15,23.1,23.1,29400.0,19.7064,19.7149,19.6723,19.6723,29400.0
2010-07-26 14:40:00,23.1,23.13,23.1,23.12,28200.0,19.6723,19.6979,19.6723,19.6893,28200.0
2010-07-26 14:45:00,23.12,23.15,23.11,23.11,24900.0,19.6893,19.7149,19.6808,19.6808,24900.0
2010-07-26 14:50:00,23.12,23.12,23.1,23.1,24000.0,19.6893,19.6893,19.6723,19.6723,24000.0
2010-07-26 14:55:00,23.11,23.13,23.09,23.13,18900.0,19.6808,19.6979,19.6638,19.6979,18900.0
2010-07-26 15:00:00,23.13,23.17,23.12,23.16,33000.0,19.6979,19.7319,19.6893,19.7234,33000.0
2010-07-26 15:05:00,23.16,23.18,23.14,23.16,29100.0,19.7234,19.7404,19.7064,19.7234,29100.0
2010-07-26 15:10:00,23.16,23.2,23.15,23.17,40800.0,19.7234,19.7575,19.7149,19.7319,40800.0
2010-07-26 15:15:00,23.18,23.18,23.14,23.16,22200.0,19.7404,19.7404,19.7064,19.7234,22200.0
2010-07-26 15:20:00,23.17,23.21,23.17,23.19,45300.0,19.7319,19.766,19.7319,19.749,45300.0
2010-07-26 15:25:00,23.19,23.23,23.18,23.21,39600.0,19.749,19.783,19.7404,19.766,39600.0
2010-07-26 15:30:00,23.21,23.21,23.18,23.19,47400.0,19.766,19.766,19.7404,19.749,47400.0
2010-07-26 15:35:00,23.19,23.2,23.17,23.2,49800.0,19.749,19.7575,19.7319,19.7575,49800.0
2010-07-26 15:40:00,23.2,23.21,23.18,23.19,67500.0,19.7575,19.766,19.7404,19.749,67500.0
2010-07-26 15:45:00,23.2,23.27,23.2,23.25,182700.0,19.7575,19.8171,19.7575,19.8001,182700.0
2010-07-26 15:50:00,23.26,23.28,23.25,23.26,98400.0,19.8086,19.8256,19.8001,19.8086,98400.0
2010-07-26 15:55:00,23.25,23.25,23.2,23.23,373800.0,19.8001,19.8001,19.7575,19.783,373800.0
2010-07-27 09:30:00,23.42,23.42,23.28,23.29,44700.0,19.9448,19.9448,19.8256,19.8341,44700.0
2010-07-27 09:35:00,23.3,23.36,23.3,23.34,23400.0,19.8426,19.8937,19.8426,19.8767,23400.0
2010-07-27 09:40:00,23.34,23.34,23.24,23.24,13200.0,19.8767,19.8767,19.7915,19.7915,13200.0
2010-07-27 09:45:00,23.24,23.24,23.18,23.23,43500.0,19.7915,19.7915,19.7404,19.783,43500.0
2010-07-27 09:50:00,23.23,23.34,23.23,23.32,41100.0,19.783,19.8767,19.783,19.8597,41100.0
2010-07-27 09:55:00,23.31,23.34,23.3,23.33,89700.0,19.8512,19.8767,19.8426,19.8682,89700.0
2010-07-27 10:00:00,23.33,23.35,23.25,23.27,145800.0,19.8682,19.8852,19.8001,19.8171,145800.0
2010-07-27 10:05:00,23.25,23.27,23.2,23.2,47700.0,19.8001,19.8171,19.7575,19.7575,47700.0
2010-07-27 10:10:00,23.2,23.23,23.16,23.17,78900.0,19.7575,19.783,19.7234,19.7319,78900.0
2010-07-27 10:15:00,23.17,23.18,23.14,23.16,64200.0,19.7319,19.7404,19.7064,19.7234,64200.0
2010-07-27 10:20:00,23.17,23.25,23.16,23.19,114600.0,19.7319,19.8001,19.7234,19.749,114600.0
2010-07-27 10:25:00,23.18,23.19,23.12,23.17,266700.0,19.7404,19.749,19.6893,19.7319,266700.0
2010-07-27 10:30:00,23.17,23.2,23.16,23.18,56100.0,19.7319,19.7575,19.7234,19.7404,56100.0
2010-07-27 10:35:00,23.17,23.22,23.17,23.17,34200.0,19.7319,19.7745,19.7319,19.7319,34200.0
2010-07-27 10:40:00,23.16,23.22,23.16,23.22,45000.0,19.7234,19.7745,19.7234,19.7745,45000.0
2010-07-27 10:45:00,23.23,23.25,23.17,23.24,123600.0,19.783,19.8001,19.7319,19.7915,123600.0
2010-07-27 10:50:00,23.25,23.25,23.22,23.25,93300.0,19.8001,19.8001,19.7745,19.8001,93300.0
2010-07-27 10:55:00,23.25,23.25,23.23,23.24,86100.0,19.8001,19.8001,19.783,19.7915,86100.0
2010-07-27 11:00:00,23.24,23.26,23.23,23.23,181800.0,19.7915,19.8086,19.783,19.783,181800.0
2010-07-27 11:05:00,23.23,23.24,23.22,23.23,45300.0,19.783,19.7915,19.7745,19.783,45300.0
2010-07-27 11:10:00,23.23,23.23,23.16,23.18,124500.0,19.783,19.783,19.7234,19.7404,124500.0
2010-07-27 11:15:00,23.18,23.2,23.17,23.2,66900.0,19.7404,19.7575,19.7319,19.7575,66900.0
2010-07-27 11:20:00,23.19,23.21,23.19,23.19,21900.0,19.749,19.766,19.749,19.749,21900.0
2010-07-27 11:25:00,23.19,23.19,23.17,23.18,32400.0,19.749,19.749,19.7319,19.7404,32400.0
2010-07-27 11:30:00,23.18,23.21,23.18,23.2,27600.0,19.7404,19.766,19.7404,19.7575,27600.0
2010-07-27 11:35:00,23.2,23.2,23.19,23.19,27000.0,19.7575,19.7575,19.749,19.749,27000.0
2010-07-27 11:40:00,23.2,23.21,23.19,23.21,36300.0,19.7575,19.766,19.749,19.766,36300.0
2010-07-27 11:45:00,23.2,23.21,23.17,23.18,27900.0,19.7575,19.766,19.7319,19.7404,27900.0
2010-07-27 11:50:00,23.17,23.19,23.17,23.19,24900.0,19.7319,19.749,19.7319,19.749,24900.0
2010-07-27 11:55:00,23.18,23.2,23.18,23.19,63300.0,19.7404,19.7575,19.7404,19.749,63300.0
2010-07-27 12:00:00,23.19,23.19,23.17,23.18,44100.0,19.749,19.749,19.7319,19.7404,44100.0
2010-07-27 12:05:00,23.17,23.18,23.17,23.18,23100.0,19.7319,19.7404,19.7319,19.7404,23100.0
2010-07-27 12:10:00,23.18,23.18,23.17,23.18,36600.0,19.7404,19.7404,19.7319,19.7404,36600.0
2010-07-27 12:15:00,23.17,23.19,23.17,23.19,20100.0,19.7319,19.749,19.7319,19.749,20100.0
2010-07-27 12:20:00,23.19,23.21,23.18,23.21,23100.0,19.749,19.766,19.7404,19.766,23100.0
2010-07-27 12:25:00,23.2,23.22,23.2,23.22,27600.0,19.7575,19.7745,19.7575,19.7745,27600.0
2010-07-27 12:30:00,23.22,23.22,23.17,23.17,29400.0,19.7745,19.7745,19.7319,19.7319,29400.0
2010-07-27 12:35:00,23.17,23.18,23.16,23.18,26400.0,19.7319,19.7404,19.7234,19.7404,26400.0
2010-07-27 12:40:00,23.18,23.2,23.17,23.17,30600.0,19.7404,19.7575,19.7319,19.7319,30600.0
2010-07-27 12:45:00,23.17,23.18,23.13,23.13,24600.0,19.7319,19.7404,19.6979,19.6979,24600.0
2010-07-27 12:50:00,23.12,23.17,23.12,23.17,35100.0,19.6893,19.7319,19.6893,19.7319,35100.0
2010-07-27 12:55:00,23.17,23.19,23.16,23.18,48900.0,19.7319,19.749,19.7234,19.7404,48900.0
2010-07-27 13:00:00,23.18,23.2,23.17,23.2,71700.0,19.7404,19.7575,19.7319,19.7575,71700.0
2010-07-27 13:05:00,23.2,23.2,23.17,23.17,16500.0,19.7575,19.7575,19.7319,19.7319,16500.0
2010-07-27 13:10:00,23.18,23.19,23.15,23.15,66000.0,19.7404,19.749,19.7149,19.7149,66000.0
2010-07-27 13:15:00,23.15,23.16,23.15,23.15,8700.0,19.7149,19.7234,19.7149,19.7149,8700.0
2010-07-27 13:20:00,23.16,23.18,23.15,23.16,20400.0,19.7234,19.7404,19.7149,19.7234,20400.0
2010-07-27 13:25:00,23.15,23.15,23.12,23.12,9300.0,19.7149,19.7149,19.6893,19.6893,9300.0
2010-07-27 13:30:00,23.12,23.16,23.12,23.15,43200.0,19.6893,19.7234,19.6893,19.7149,43200.0
2010-07-27 13:35:00,23.16,23.17,23.15,23.17,32700.0,19.7234,19.7319,19.7149,19.7319,32700.0
2010-07-27 13:40:00,23.17,23.18,23.15,23.17,42600.0,19.7319,19.7404,19.7149,19.7319,42600.0
2010-07-27 13:45:00,23.17,23.24,23.17,23.24,28800.0,19.7319,19.7915,19.7319,19.7915,28800.0
2010-07-27 13:50:00,23.23,23.24,23.22,23.22,36600.0,19.783,19.7915,19.7745,19.7745,36600.0
2010-07-27 13:55:00,23.22,23.24,23.2,23.22,42900.0,19.7745,19.7915,19.7575,19.7745,42900.0
2010-07-27 14:00:00,23.22,23.24,23.21,23.21,58800.0,19.7745,19.7915,19.766,19.766,58800.0
2010-07-27 14:05:00,23.21,23.26,23.21,23.26,56400.0,19.766,19.8086,19.766,19.8086,56400.0
2010-07-27 14:10:00,23.25,23.26,23.23,23.26,72300.0,19.8001,19.8086,19.783,19.8086,72300.0
2010-07-27 14:15:00,23.26,23.29,23.23,23.29,43500.0,19.8086,19.8341,19.783,19.8341,43500.0
2010-07-27 14:20:00,23.29,23.29,23.26,23.26,35100.0,19.8341,19.8341,19.8086,19.8086,35100.0
2010-07-27 14:25:00,23.26,23.26,23.23,23.24,23100.0,19.8086,19.8086,19.783,19.7915,23100.0
2010-07-27 14:30:00,23.23,23.25,23.2,23.2,33900.0,19.783,19.8001,19.7575,19.7575,33900.0
2010-07-27 14:35:00,23.19,23.21,23.17,23.19,21000.0,19.749,19.766,19.7319,19.749,21000.0
2010-07-27 14:40:00,23.19,23.2,23.16,23.17,24900.0,19.749,19.7575,19.7234,19.7319,24900.0
2010-07-27 14:45:00,23.17,23.19,23.17,23.19,26700.0,19.7319,19.749,19.7319,19.749,26700.0
2010-07-27 14:50:00,23.19,23.2,23.13,23.13,40200.0,19.749,19.7575,19.6979,19.6979,40200.0
2010-07-27 14:55:00,23.13,23.18,23.12,23.17,24900.0,19.6979,19.7404,19.6893,19.7319,24900.0
2010-07-27 15:00:00,23.17,23.19,23.16,23.18,36900.0,19.7319,19.749,19.7234,19.7404,36900.0
2010-07-27 15:05:00,23.18,23.21,23.17,23.21,56700.0,19.7404,19.766,19.7319,19.766,56700.0
2010-07-27 15:10:00,23.2,23.21,23.16,23.16,28500.0,19.7575,19.766,19.7234,19.7234,28500.0
2010-07-27 15:15:00,23.15,23.18,23.15,23.18,34800.0,19.7149,19.7404,19.7149,19.7404,34800.0
2010-07-27 15:20:00,23.18,23.21,23.18,23.2,43800.0,19.7404,19.766,19.7404,19.7575,43800.0
2010-07-27 15:25:00,23.19,23.22,23.19,23.22,60300.0,19.749,19.7745,19.749,19.7745,60300.0
2010-07-27 15:30:00,23.22,23.22,23.19,23.2,122700.0,19.7745,19.7745,19.749,19.7575,122700.0
2010-07-27 15:35:00,23.2,23.23,23.19,23.19,75000.0,19.7575,19.783,19.749,19.749,75000.0
2010-07-27 15:40:00,23.19,23.22,23.15,23.16,118800.0,19.749,19.7745,19.7149,19.7234,118800.0
2010-07-27 15:45:00,23.15,23.2,23.14,23.15,94200.0,19.7149,19.7575,19.7064,19.7149,94200.0
2010-07-27 15:50:00,23.15,23.17,23.11,23.14,124200.0,19.7149,19.7319,19.6808,19.7064,124200.0
2010-07-27 15:55:00,23.14,23.16,23.12,23.16,193800.0,19.7064,19.7234,19.6893,19.7234,193800.0
2010-07-28 09:30:00,23.17,23.18,23.1,23.18,34800.0,19.7319,19.7404,19.6723,19.7404,34800.0
2010-07-28 09:35:00,23.16,23.22,23.16,23.2,78900.0,19.7234,19.7745,19.7234,19.7575,78900.0
2010-07-28 09:40:00,23.21,23.23,23.15,23.17,29700.0,19.766,19.783,19.7149,19.7319,29700.0
2010-07-28 09:45:00,23.16,23.17,23.1,23.13,28200.0,19.7234,19.7319,19.6723,19.6979,28200.0
2010-07-28 09:50:00,23.14,23.19,23.14,23.15,98700.0,19.7064,19.749,19.7064,19.7149,98700.0
2010-07-28 09:55:00,23.15,23.16,23.14,23.15,45900.0,19.7149,19.7234,19.7064,19.7149,45900.0
2010-07-28 10:00:00,23.14,23.19,23.14,23.16,20700.0,19.7064,19.749,19.7064,19.7234,20700.0
2010-07-28 10:05:00,23.16,23.17,23.15,23.16,45900.0,19.7234,19.7319,19.7149,19.7234,45900.0
2010-07-28 10:10:00,23.14,23.15,23.12,23.12,25200.0,19.7064,19.7149,19.6893,19.6893,25200.0
2010-07-28 10:15:00,23.12,23.13,23.11,23.12,352500.0,19.6893,19.6979,19.6808,19.6893,352500.0
2010-07-28 10:20:00,23.13,23.14,23.1,23.13,30600.0,19.6979,19.7064,19.6723,19.6979,30600.0
2010-07-28 10:25:00,23.13,23.14,23.12,23.14,44100.0,19.6979,19.7064,19.6893,19.7064,44100.0
2010-07-28 10:30:00,23.14,23.14,23.1,23.12,30600.0,19.7064,19.7064,19.6723,19.6893,30600.0
2010-07-28 10:35:00,23.12,23.15,23.12,23.13,48900.0,19.6893,19.7149,19.6893,19.6979,48900.0
2010-07-28 10:40:00,23.12,23.17,23.11,23.16,27000.0,19.6893,19.7319,19.6808,19.7234,27000.0
2010-07-28 10:45:00,23.16,23.17,23.14,23.16,38400.0,19.7234,19.7319,19.7064,19.7234,38400.0
2010-07-28 10:50:00,23.16,23.22,23.15,23.22,63300.0,19.7234,19.7745,19.7149,19.7745,63300.0
2010-07-28 10:55:00,23.22,23.24,23.21,23.21,36600.0,19.7745,19.7915,19.766,19.766,36600.0
2010-07-28 11:00:00,23.21,23.21,23.17,23.18,53700.0,19.766,19.766,19.7319,19.7404,53700.0
2010-07-28 11:05:00,23.18,23.2,23.17,23.17,39300.0,19.7404,19.7575,19.7319,19.7319,39300.0
2010-07-28 11:10:00,23.17,23.26,23.17,23.26,67800.0,19.7319,19.8086,19.7319,19.8086,67800.0
2010-07-28 11:15:00,23.25,23.27,23.18,23.21,35400.0,19.8001,19.8171,19.7404,19.766,35400.0
2010-07-28 11:20:00,23.21,23.21,23.17,23.17,63300.0,19.766,19.766,19.7319,19.7319,63300.0
2010-07-28 11:25:00,23.17,23.2,23.15,23.15,42300.0,19.7319,19.7575,19.7149,19.7149,42300.0
2010-07-28 11:30:00,23.15,23.2,23.14,23.2,42600.0,19.7149,19.7575,19.7064,19.7575,42600.0
2010-07-28 11:35:00,23.2,23.25,23.2,23.23,39000.0,19.7575,19.8001,19.7575,19.783,39000.0
2010-07-28 11:40:00,23.23,23.23,23.19,23.2,14400.0,19.783,19.783,19.749,19.7575,14400.0
2010-07-28 11:45:00,23.2,23.22,23.17,23.17,25800.0,19.7575,19.7745,19.7319,19.7319,25800.0
2010-07-28 11:50:00,23.17,23.22,23.15,23.22,45900.0,19.7319,19.7745,19.7149,19.7745,45900.0
2010-07-28 11:55:00,23.22,23.24,23.21,23.24,48300.0,19.7745,19.7915,19.766,19.7915,48300.0
2010-07-28 12:00:00,23.24,23.26,23.18,23.18,38100.0,19.7915,19.8086,19.7404,19.7404,38100.0
2010-07-28 12:05:00,23.18,23.19,23.14,23.14,30900.0,19.7404,19.749,19.7064,19.7064,30900.0
2010-07-28 12:10:00,23.14,23.16,23.14,23.15,29100.0,19.7064,19.7234,19.7064,19.7149,29100.0
2010-07-28 12:15:00,23.15,23.15,23.12,23.13,39000.0,19.7149,19.7149,19.6893,19.6979,39000.0
2010-07-28 12:20:00,23.14,23.14,23.1,23.1,18000.0,19.7064,19.7064,19.6723,19.6723,18000.0
2010-07-28 12:25:00,23.1,23.11,23.09,23.1,34500.0,19.6723,19.6808,19.6638,19.6723,34500.0
2010-07-28 12:30:00,23.09,23.11,23.08,23.1,34800.0,19.6638,19.6808,19.6553,19.6723,34800.0
2010-07-28 12:35:00,23.1,23.13,23.09,23.12,32400.0,19.6723,19.6979,19.6638,19.6893,32400.0
2010-07-28 12:40:00,23.12,23.14,23.11,23.13,21000.0,19.6893,19.7064,19.6808,19.6979,21000.0
2010-07-28 12:45:00,23.12,23.13,23.1,23.1,12600.0,19.6893,19.6979,19.6723,19.6723,12600.0
2010-07-28 12:50:00,23.11,23.15,23.1,23.15,29700.0,19.6808,19.7149,19.6723,19.7149,29700.0
2010-07-28 12:55:00,23.16,23.21,23.16,23.21,51600.0,19.7234,19.766,19.7234,19.766,51600.0
2010-07-28 13:00:00,23.21,23.22,23.18,23.18,29400.0,19.766,19.7745,19.7404,19.7404,29400.0
2010-07-28 13:05:00,23.18,23.18,23.13,23.15,14700.0,19.7404,19.7404,19.6979,19.7149,14700.0
2010-07-28 13:10:00,23.16,23.18,23.15,23.16,15000.0,19.7234,19.7404,19.7149,19.7234,15000.0
2010-07-28 13:15:00,23.16,23.17,23.15,23.15,15000.0,19.7234,19.7319,19.7149,19.7149,15000.0
2010-07-28 13:20:00,23.14,23.14,23.12,23.14,12600.0,19.7064,19.7064,19.6893,19.7064,12600.0
2010-07-28 13:25:00,23.14,23.17,23.13,23.16,97500.0,19.7064,19.7319,19.6979,19.7234,97500.0
2010-07-28 13:30:00,23.16,23.2,23.15,23.2,45900.0,19.7234,19.7575,19.7149,19.7575,45900.0
2010-07-28 13:35:00,23.2,23.26,23.2,23.26,116700.0,19.7575,19.8086,19.7575,19.8086,116700.0
2010-07-28 13:40:00,23.25,23.25,23.23,23.24,249300.0,19.8001,19.8001,19.783,19.7915,249300.0
2010-07-28 13:45:00,23.24,23.24,23.18,23.22,40800.0,19.7915,19.7915,19.7404,19.7745,40800.0
2010-07-28 13:50:00,23.21,23.22,23.2,23.22,28500.0,19.766,19.7745,19.7575,19.7745,28500.0
2010-07-28 13:55:00,23.22,23.22,23.19,23.2,24600.0,19.7745,19.7745,19.749,19.7575,24600.0
2010-07-28 14:00:00,23.2,23.2,23.17,23.18,40200.0,19.7575,19.7575,19.7319,19.7404,40200.0
2010-07-28 14:05:00,23.18,23.24,23.18,23.23,82500.0,19.7404,19.7915,19.7404,19.783,82500.0
2010-07-28 14:10:00,23.23,23.23,23.18,23.21,42000.0,19.783,19.783,19.7404,19.766,42000.0
2010-07-28 14:15:00,23.21,23.21,23.15,23.15,22500.0,19.766,19.766,19.7149,19.7149,22500.0
2010-07-28 14:20:00,23.15,23.17,23.13,23.15,25800.0,19.7149,19.7319,19.6979,19.7149,25800.0
2010-07-28 14:25:00,23.15,23.17,23.14,23.17,52200.0,19.7149,19.7319,19.7064,19.7319,52200.0
2010-07-28 14:30:00,23.17,23.2,23.17,23.2,36300.0,19.7319,19.7575,19.7319,19.7575,36300.0
2010-07-28 14:35:00,23.19,23.21,23.19,23.19,26100.0,19.749,19.766,19.749,19.749,26100.0
2010-07-28 14:40:00,23.19,23.2,23.16,23.16,37800.0,19.749,19.7575,19.7234,19.7234,37800.0
2010-07-28 14:45:00,23.15,23.17,23.15,23.17,26700.0,19.7149,19.7319,19.7149,19.7319,26700.0
2010-07-28 14:50:00,23.17,23.19,23.17,23.19,44700.0,19.7319,19.749,19.7319,19.749,44700.0
2010-07-28 14:55:00,23.19,23.19,23.14,23.14,32400.0,19.749,19.749,19.7064,19.7064,32400.0
2010-07-28 15:00:00,23.15,23.17,23.15,23.17,78000.0,19.7149,19.7319,19.7149,19.7319,78000.0
2010-07-28 15:05:00,23.17,23.18,23.11,23.11,40800.0,19.7319,19.7404,19.6808,19.6808,40800.0
2010-07-28 15:10:00,23.11,23.13,23.11,23.12,37500.0,19.6808,19.6979,19.6808,19.6893,37500.0
2010-07-28 15:15:00,23.12,23.16,23.11,23.15,69900.0,19.6893,19.7234,19.6808,19.7149,69900.0
2010-07-28 15:20:00,23.14,23.18,23.12,23.16,51600.0,19.7064,19.7404,19.6893,19.7234,51600.0
2010-07-28 15:25:00,23.16,23.17,23.15,23.17,60300.0,19.7234,19.7319,19.7149,19.7319,60300.0
2010-07-28 15:30:00,23.17,23.2,23.17,23.18,130800.0,19.7319,19.7575,19.7319,19.7404,130800.0
2010-07-28 15:35:00,23.17,23.17,23.14,23.14,57600.0,19.7319,19.7319,19.7064,19.7064,57600.0
2010-07-28 15:40:00,23.14,23.17,23.14,23.17,56700.0,19.7064,19.7319,19.7064,19.7319,56700.0
2010-07-28 15:45:00,23.17,23.17,23.15,23.16,80400.0,19.7319,19.7319,19.7149,19.7234,80400.0
2010-07-28 15:50:00,23.16,23.17,23.11,23.15,119400.0,19.7234,19.7319,19.6808,19.7149,119400.0
2010-07-28 15:55:00,23.15,23.16,23.12,23.14,187800.0,19.7149,19.7234,19.6893,19.7064,187800.0
2010-07-29 09:30:00,23.28,23.39,23.27,23.27,34500.0,19.8256,19.9193,19.8171,19.8171,34500.0
2010-07-29 09:35:00,23.27,23.39,23.26,23.39,32700.0,19.8171,19.9193,19.8086,19.9193,32700.0
2010-07-29 09:40:00,23.4,23.4,23.28,23.28,30600.0,19.9278,19.9278,19.8256,19.8256,30600.0
2010-07-29 09:45:00,23.3,23.3,23.22,23.26,19200.0,19.8426,19.8426,19.7745,19.8086,19200.0
2010-07-29 09:50:00,23.26,23.27,23.16,23.2,49500.0,19.8086,19.8171,19.7234,19.7575,49500.0
2010-07-29 09:55:00,23.21,23.21,23.15,23.15,25500.0,19.766,19.766,19.7149,19.7149,25500.0
2010-07-29 10:00:00,23.15,23.15,23.12,23.15,29400.0,19.7149,19.7149,19.6893,19.7149,29400.0
2010-07-29 10:05:00,23.15,23.17,23.13,23.17,50100.0,19.7149,19.7319,19.6979,19.7319,50100.0
2010-07-29 10:10:00,23.17,23.17,23.12,23.12,27300.0,19.7319,19.7319,19.6893,19.6893,27300.0
2010-07-29 10:15:00,23.12,23.14,23.08,23.11,370500.0,19.6893,19.7064,19.6553,19.6808,370500.0
2010-07-29 10:20:00,23.1,23.12,23.05,23.09,75000.0,19.6723,19.6893,19.6297,19.6638,75000.0
2010-07-29 10:25:00,23.09,23.1,23.04,23.04,31800.0,19.6638,19.6723,19.6212,19.6212,31800.0
2010-07-29 10:30:00,23.04,23.04,22.99,23.04,59100.0,19.6212,19.6212,19.5786,19.6212,59100.0
2010-07-29 10:35:00,23.03,23.06,23.02,23.02,34500.0,19.6127,19.6382,19.6042,19.6042,34500.0
2010-07-29 10:40:00,23.02,23.03,22.94,22.95,55800.0,19.6042,19.6127,19.5361,19.5446,55800.0
2010-07-29 10:45:00,22.95,22.96,22.93,22.96,62700.0,19.5446,19.5531,19.5275,19.5531,62700.0
2010-07-29 10:50:00,22.96,22.96,22.92,22.93,56100.0,19.5531,19.5531,19.519,19.5275,56100.0
2010-07-29 10:55:00,22.93,22.96,22.92,22.92,44100.0,19.5275,19.5531,19.519,19.519,44100.0
2010-07-29 11:00:00,22.92,22.93,22.89,22.89,50400.0,19.519,19.5275,19.4935,19.4935,50400.0
2010-07-29 11:05:00,22.89,22.93,22.87,22.93,36900.0,19.4935,19.5275,19.4764,19.5275,36900.0
2010-07-29 11:10:00,22.93,22.98,22.91,22.96,29700.0,19.5275,19.5701,19.5105,19.5531,29700.0
2010-07-29 11:15:00,22.95,22.95,22.85,22.86,46800.0,19.5446,19.5446,19.4594,19.4679,46800.0
2010-07-29 11:20:00,22.86,22.86,22.81,22.83,60300.0,19.4679,19.4679,19.4253,19.4424,60300.0
2010-07-29 11:25:00,22.83,22.83,22.76,22.77,36300.0,19.4424,19.4424,19.3828,19.3913,36300.0
2010-07-29 11:30:00,22.75,22.76,22.7,22.76,51900.0,19.3742,19.3828,19.3317,19.3828,51900.0
2010-07-29 11:35:00,22.77,22.82,22.77,22.81,80100.0,19.3913,19.4339,19.3913,19.4253,80100.0
2010-07-29 11:40:00,22.8,22.81,22.77,22.78,14700.0,19.4168,19.4253,19.3913,19.3998,14700.0
2010-07-29 11:45:00,22.78,22.78,22.75,22.77,15900.0,19.3998,19.3998,19.3742,19.3913,15900.0
2010-07-29 11:50:00,22.77,22.8,22.76,22.77,33900.0,19.3913,19.4168,19.3828,19.3913,33900.0
2010-07-29 11:55:00,22.77,22.77,22.73,22.73,36300.0,19.3913,19.3913,19.3572,19.3572,36300.0
2010-07-29 12:00:00,22.74,22.74,22.67,22.7,69600.0,19.3657,19.3657,19.3061,19.3317,69600.0
2010-07-29 12:05:00,22.69,22.7,22.65,22.65,44100.0,19.3231,19.3317,19.2891,19.2891,44100.0
2010-07-29 12:10:00,22.65,22.67,22.63,22.67,83100.0,19.2891,19.3061,19.2721,19.3061,83100.0
2010-07-29 12:15:00,22.67,22.69,22.67,22.68,33000.0,19.3061,19.3231,19.3061,19.3146,33000.0
2010-07-29 12:20:00,22.68,22.69,22.66,22.66,15000.0,19.3146,19.3231,19.2976,19.2976,15000.0
2010-07-29 12:25:00,22.65,22.65,22.63,22.64,67800.0,19.2891,19.2891,19.2721,19.2806,67800.0
2010-07-29 12:30:00,22.64,22.64,22.59,22.59,64800.0,19.2806,19.2806,19.238,19.238,64800.0
2010-07-29 12:35:00,22.59,22.59,22.53,22.54,82800.0,19.238,19.238,19.1869,19.1954,82800.0
2010-07-29 12:40:00,22.54,22.62,22.54,22.61,49800.0,19.1954,19.2635,19.1954,19.255,49800.0
2010-07-29 12:45:00,22.62,22.65,22.62,22.64,38100.0,19.2635,19.2891,19.2635,19.2806,38100.0
2010-07-29 12:50:00,22.64,22.69,22.63,22.67,21900.0,19.2806,19.3231,19.2721,19.3061,21900.0
2010-07-29 12:55:00,22.66,22.67,22.66,22.67,12300.0,19.2976,19.3061,19.2976,19.3061,12300.0
2010-07-29 13:00:00,22.66,22.67,22.65,22.67,22800.0,19.2976,19.3061,19.2891,19.3061,22800.0
2010-07-29 13:05:00,22.67,22.7,22.67,22.69,42000.0,19.3061,19.3317,19.3061,19.3231,42000.0
2010-07-29 13:10:00,22.69,22.8,22.68,22.8,43500.0,19.3231,19.4168,19.3146,19.4168,43500.0
2010-07-29 13:15:00,22.79,22.81,22.78,22.79,220200.0,19.4083,19.4253,19.3998,19.4083,220200.0
2010-07-29 13:20:00,22.79,22.83,22.76,22.76,80700.0,19.4083,19.4424,19.3828,19.3828,80700.0
2010-07-29 13:25:00,22.76,22.84,22.75,22.84,26700.0,19.3828,19.4509,19.3742,19.4509,26700.0
2010-07-29 13:30:00,22.83,22.84,22.81,22.83,72300.0,19.4424,19.4509,19.4253,19.4424,72300.0
2010-07-29 13:35:00,22.84,22.84,22.82,22.83,97500.0,19.4509,19.4509,19.4339,19.4424,97500.0
2010-07-29 13:40:00,22.83,22.84,22.82,22.84,79800.0,19.4424,19.4509,19.4339,19.4509,79800.0
2010-07-29 13:45:00,22.83,22.85,22.82,22.84,42300.0,19.4424,19.4594,19.4339,19.4509,42300.0
2010-07-29 13:50:00,22.84,22.85,22.82,22.83,42300.0,19.4509,19.4594,19.4339,19.4424,42300.0
2010-07-29 13:55:00,22.83,22.85,22.82,22.85,32100.0,19.4424,19.4594,19.4339,19.4594,32100.0
2010-07-29 14:00:00,22.85,22.87,22.85,22.85,59400.0,19.4594,19.4764,19.4594,19.4594,59400.0
2010-07-29 14:05:00,22.85,22.85,22.78,22.78,105600.0,19.4594,19.4594,19.3998,19.3998,105600.0
2010-07-29 14:10:00,22.77,22.85,22.77,22.84,66000.0,19.3913,19.4594,19.3913,19.4509,66000.0
2010-07-29 14:15:00,22.84,22.84,22.81,22.84,32100.0,19.4509,19.4509,19.4253,19.4509,32100.0
2010-07-29 14:20:00,22.85,22.87,22.85,22.85,26400.0,19.4594,19.4764,19.4594,19.4594,26400.0
2010-07-29 14:25:00,22.85,22.87,22.84,22.85,30900.0,19.4594,19.4764,19.4509,19.4594,30900.0
2010-07-29 14:30:00,22.85,22.87,22.82,22.84,27900.0,19.4594,19.4764,19.4339,19.4509,27900.0
2010-07-29 14:35:00,22.84,22.9,22.84,22.88,46800.0,19.4509,19.502,19.4509,19.485,46800.0
2010-07-29 14:40:00,22.89,22.9,22.87,22.87,52200.0,19.4935,19.502,19.4764,19.4764,52200.0
2010-07-29 14:45:00,22.87,22.9,22.86,22.9,96300.0,19.4764,19.502,19.4679,19.502,96300.0
2010-07-29 14:50:00,22.9,22.92,22.87,22.89,71100.0,19.502,19.519,19.4764,19.4935,71100.0
2010-07-29 14:55:00,22.89,22.89,22.82,22.83,102300.0,19.4935,19.4935,19.4339,19.4424,102300.0
2010-07-29 15:00:00,22.83,22.86,22.82,22.85,88800.0,19.4424,19.4679,19.4339,19.4594,88800.0
2010-07-29 15:05:00,22.86,22.86,22.83,22.85,37500.0,19.4679,19.4679,19.4424,19.4594,37500.0
2010-07-29 15:10:00,22.85,22.9,22.85,22.89,63000.0,19.4594,19.502,19.4594,19.4935,63000.0
2010-07-29 15:15:00,22.89,22.93,22.89,22.92,25800.0,19.4935,19.5275,19.4935,19.519,25800.0
2010-07-29 15:20:00,22.93,22.95,22.91,22.95,32100.0,19.5275,19.5446,19.5105,19.5446,32100.0
2010-07-29 15:25:00,22.95,22.95,22.91,22.91,51600.0,19.5446,19.5446,19.5105,19.5105,51600.0
2010-07-29 15:30:00,22.91,22.92,22.87,22.89,58500.0,19.5105,19.519,19.4764,19.4935,58500.0
2010-07-29 15:35:00,22.89,22.92,22.89,22.9,72300.0,19.4935,19.519,19.4935,19.502,72300.0
2010-07-29 15:40:00,22.9,22.91,22.87,22.9,70500.0,19.502,19.5105,19.4764,19.502,70500.0
2010-07-29 15:45:00,22.89,22.89,22.84,22.85,117900.0,19.4935,19.4935,19.4509,19.4594,117900.0
2010-07-29 15:50:00,22.86,22.89,22.85,22.87,127800.0,19.4679,19.4935,19.4594,19.4764,127800.0
2010-07-29 15:55:00,22.88,22.9,22.85,22.86,136500.0,19.485,19.502,19.4594,19.4679,136500.0
2010-07-30 09:30:00,22.67,22.68,22.61,22.61,35100.0,19.3061,19.3146,19.255,19.255,35100.0
2010-07-30 09:35:00,22.61,22.65,22.6,22.62,19500.0,19.255,19.2891,19.2465,19.2635,19500.0
2010-07-30 09:40:00,22.61,22.81,22.61,22.77,30600.0,19.255,19.4253,19.255,19.3913,30600.0
2010-07-30 09:45:00,22.76,22.78,22.73,22.74,12300.0,19.3828,19.3998,19.3572,19.3657,12300.0
2010-07-30 09:50:00,22.74,22.74,22.67,22.72,18900.0,19.3657,19.3657,19.3061,19.3487,18900.0
2010-07-30 09:55:00,22.72,22.81,22.72,22.8,18900.0,19.3487,19.4253,19.3487,19.4168,18900.0
2010-07-30 10:00:00,22.81,22.94,22.81,22.94,49500.0,19.4253,19.5361,19.4253,19.5361,49500.0
2010-07-30 10:05:00,22.94,23.0,22.91,22.91,73500.0,19.5361,19.5872,19.5105,19.5105,73500.0
2010-07-30 10:10:00,22.91,22.92,22.87,22.89,24900.0,19.5105,19.519,19.4764,19.4935,24900.0
2010-07-30 10:15:00,22.89,22.9,22.84,22.86,26100.0,19.4935,19.502,19.4509,19.4679,26100.0
2010-07-30 10:20:00,22.86,22.9,22.85,22.85,29700.0,19.4679,19.502,19.4594,19.4594,29700.0
2010-07-30 10:25:00,22.84,22.89,22.84,22.89,14700.0,19.4509,19.4935,19.4509,19.4935,14700.0
2010-07-30 10:30:00,22.88,22.95,22.88,22.92,43500.0,19.485,19.5446,19.485,19.519,43500.0
2010-07-30 10:35:00,22.92,22.96,22.91,22.95,19200.0,19.519,19.5531,19.5105,19.5446,19200.0
2010-07-30 10:40:00,22.95,23.04,22.95,23.01,30600.0,19.5446,19.6212,19.5446,19.5957,30600.0
2010-07-30 10:45:00,23.02,23.04,23.0,23.04,26100.0,19.6042,19.6212,19.5872,19.6212,26100.0
2010-07-30 10:50:00,23.04,23.09,23.04,23.05,44700.0,19.6212,19.6638,19.6212,19.6297,44700.0
2010-07-30 10:55:00,23.05,23.09,23.04,23.07,38100.0,19.6297,19.6638,19.6212,19.6468,38100.0
2010-07-30 11:00:00,23.07,23.09,23.01,23.07,34800.0,19.6468,19.6638,19.5957,19.6468,34800.0
2010-07-30 11:05:00,23.08,23.09,23.03,23.04,23100.0,19.6553,19.6638,19.6127,19.6212,23100.0
2010-07-30 11:10:00,23.04,23.04,23.01,23.01,15300.0,19.6212,19.6212,19.5957,19.5957,15300.0
2010-07-30 11:15:00,23.01,23.01,22.99,22.99,12900.0,19.5957,19.5957,19.5786,19.5786,12900.0
2010-07-30 11:20:00,23.0,23.0,22.96,22.96,21300.0,19.5872,19.5872,19.5531,19.5531,21300.0
2010-07-30 11:25:00,22.96,22.97,22.95,22.95,8700.0,19.5531,19.5616,19.5446,19.5446,8700.0
2010-07-30 11:30:00,22.96,22.97,22.95,22.95,17400.0,19.5531,19.5616,19.5446,19.5446,17400.0
2010-07-30 11:35:00,22.96,22.98,22.93,22.98,24300.0,19.5531,19.5701,19.5275,19.5701,24300.0
2010-07-30 11:40:00,22.99,23.0,22.95,22.96,13500.0,19.5786,19.5872,19.5446,19.5531,13500.0
2010-07-30 11:45:00,22.97,22.98,22.94,22.96,20700.0,19.5616,19.5701,19.5361,19.5531,20700.0
2010-07-30 11:50:00,22.97,23.01,22.96,23.0,10500.0,19.5616,19.5957,19.5531,19.5872,10500.0
2010-07-30 11:55:00,22.98,22.99,22.96,22.98,7200.0,19.5701,19.5786,19.5531,19.5701,7200.0
2010-07-30 12:00:00,22.99,23.0,22.95,22.95,27300.0,19.5786,19.5872,19.5446,19.5446,27300.0
2010-07-30 12:05:00,22.95,22.99,22.95,22.98,23400.0,19.5446,19.5786,19.5446,19.5701,23400.0
2010-07-30 12:10:00,22.97,22.97,22.93,22.95,10200.0,19.5616,19.5616,19.5275,19.5446,10200.0
2010-07-30 12:15:00,22.95,22.97,22.94,22.96,19500.0,19.5446,19.5616,19.5361,19.5531,19500.0
2010-07-30 12:20:00,22.96,22.97,22.96,22.96,12900.0,19.5531,19.5616,19.5531,19.5531,12900.0
2010-07-30 12:25:00,22.97,22.97,22.95,22.95,31500.0,19.5616,19.5616,19.5446,19.5446,31500.0
2010-07-30 12:30:00,22.95,22.95,22.89,22.9,62400.0,19.5446,19.5446,19.4935,19.502,62400.0
2010-07-30 12:35:00,22.9,22.92,22.89,22.91,62400.0,19.502,19.519,19.4935,19.5105,62400.0
2010-07-30 12:40:00,22.91,22.93,22.91,22.93,24000.0,19.5105,19.5275,19.5105,19.5275,24000.0
2010-07-30 12:45:00,22.94,22.96,22.94,22.94,12000.0,19.5361,19.5531,19.5361,19.5361,12000.0
2010-07-30 12:50:00,22.95,22.95,22.93,22.95,10500.0,19.5446,19.5446,19.5275,19.5446,10500.0
2010-07-30 12:55:00,22.95,22.95,22.93,22.94,9300.0,19.5446,19.5446,19.5275,19.5361,9300.0
2010-07-30 13:00:00,22.94,22.95,22.94,22.95,4500.0,19.5361,19.5446,19.5361,19.5446,4500.0
2010-07-30 13:05:00,22.94,22.96,22.94,22.95,15300.0,19.5361,19.5531,19.5361,19.5446,15300.0
2010-07-30 13:10:00,22.94,22.94,22.9,22.92,8700.0,19.5361,19.5361,19.502,19.519,8700.0
2010-07-30 13:15:00,22.92,22.93,22.87,22.88,14700.0,19.519,19.5275,19.4764,19.485,14700.0
2010-07-30 13:20:00,22.88,22.9,22.87,22.9,4800.0,19.485,19.502,19.4764,19.502,4800.0
2010-07-30 13:25:00,22.9,22.91,22.9,22.9,9000.0,19.502,19.5105,19.502,19.502,9000.0
2010-07-30 13:30:00,22.91,22.92,22.89,22.89,10500.0,19.5105,19.519,19.4935,19.4935,10500.0
2010-07-30 13:35:00,22.89,22.89,22.87,22.87,9900.0,19.4935,19.4935,19.4764,19.4764,9900.0
2010-07-30 13:40:00,22.87,22.89,22.87,22.89,9900.0,19.4764,19.4935,19.4764,19.4935,9900.0
2010-07-30 13:45:00,22.89,22.89,22.87,22.89,12600.0,19.4935,19.4935,19.4764,19.4935,12600.0
2010-07-30 13:50:00,22.88,22.9,22.88,22.89,9600.0,19.485,19.502,19.485,19.4935,9600.0
2010-07-30 13:55:00,22.89,22.89,22.86,22.86,47100.0,19.4935,19.4935,19.4679,19.4679,47100.0
2010-07-30 14:00:00,22.87,22.9,22.86,22.88,63300.0,19.4764,19.502,19.4679,19.485,63300.0
2010-07-30 14:05:00,22.88,22.93,22.88,22.93,25500.0,19.485,19.5275,19.485,19.5275,25500.0
2010-07-30 14:10:00,22.93,22.98,22.93,22.97,37200.0,19.5275,19.5701,19.5275,19.5616,37200.0
2010-07-30 14:15:00,22.97,23.02,22.96,23.01,33600.0,19.5616,19.6042,19.5531,19.5957,33600.0
2010-07-30 14:20:00,23.01,23.03,22.99,23.02,31800.0,19.5957,19.6127,19.5786,19.6042,31800.0
2010-07-30 14:25:00,23.01,23.03,23.0,23.02,14400.0,19.5957,19.6127,19.5872,19.6042,14400.0
2010-07-30 14:30:00,23.01,23.02,22.98,22.99,21900.0,19.5957,19.6042,19.5701,19.5786,21900.0
2010-07-30 14:35:00,22.99,23.0,22.96,22.96,19200.0,19.5786,19.5872,19.5531,19.5531,19200.0
2010-07-30 14:40:00,22.96,23.01,22.96,23.0,29400.0,19.5531,19.5957,19.5531,19.5872,29400.0
2010-07-30 14:45:00,23.01,23.01,22.97,22.98,21600.0,19.5957,19.5957,19.5616,19.5701,21600.0
2010-07-30 14:50:00,22.98,23.01,22.98,23.0,19200.0,19.5701,19.5957,19.5701,19.5872,19200.0
2010-07-30 14:55:00,22.99,23.01,22.97,22.97,18300.0,19.5786,19.5957,19.5616,19.5616,18300.0
2010-07-30 15:00:00,22.98,23.0,22.96,22.97,52800.0,19.5701,19.5872,19.5531,19.5616,52800.0
2010-07-30 15:05:00,22.97,23.01,22.95,23.01,31500.0,19.5616,19.5957,19.5446,19.5957,31500.0
2010-07-30 15:10:00,23.0,23.02,22.99,23.0,91800.0,19.5872,19.6042,19.5786,19.5872,91800.0
2010-07-30 15:15:00,23.01,23.06,23.01,23.04,45000.0,19.5957,19.6382,19.5957,19.6212,45000.0
2010-07-30 15:20:00,23.04,23.08,23.03,23.08,63900.0,19.6212,19.6553,19.6127,19.6553,63900.0
2010-07-30 15:25:00,23.08,23.09,23.03,23.04,84300.0,19.6553,19.6638,19.6127,19.6212,84300.0
2010-07-30 15:30:00,23.04,23.07,23.03,23.04,81000.0,19.6212,19.6468,19.6127,19.6212,81000.0
2010-07-30 15:35:00,23.05,23.06,23.02,23.03,71100.0,19.6297,19.6382,19.6042,19.6127,71100.0
2010-07-30 15:40:00,23.03,23.06,23.03,23.05,58800.0,19.6127,19.6382,19.6127,19.6297,58800.0
2010-07-30 15:45:00,23.05,23.1,23.05,23.07,215400.0,19.6297,19.6723,19.6297,19.6468,215400.0
2010-07-30 15:50:00,23.07,23.08,23.04,23.08,138300.0,19.6468,19.6553,19.6212,19.6553,138300.0
2010-07-30 15:55:00,23.07,23.1,23.03,23.05,303600.0,19.6468,19.6723,19.6127,19.6297,303600.0
2010-08-02 09:30:00,23.19,23.33,23.15,23.19,108900.0,19.749,19.8682,19.7149,19.749,108900.0
2010-08-02 09:35:00,23.2,23.2,23.08,23.15,38700.0,19.7575,19.7575,19.6553,19.7149,38700.0
2010-08-02 09:40:00,23.15,23.15,23.05,23.12,43800.0,19.7149,19.7149,19.6297,19.6893,43800.0
2010-08-02 09:45:00,23.12,23.19,23.12,23.19,39600.0,19.6893,19.749,19.6893,19.749,39600.0
2010-08-02 09:50:00,23.19,23.24,23.18,23.24,61800.0,19.749,19.7915,19.7404,19.7915,61800.0
2010-08-02 09:55:00,23.25,23.25,23.22,23.22,18900.0,19.8001,19.8001,19.7745,19.7745,18900.0
2010-08-02 10:00:00,23.23,23.34,23.23,23.33,126000.0,19.783,19.8767,19.783,19.8682,126000.0
2010-08-02 10:05:00,23.33,23.37,23.33,23.33,102000.0,19.8682,19.9022,19.8682,19.8682,102000.0
2010-08-02 10:10:00,23.33,23.35,23.31,23.34,86400.0,19.8682,19.8852,19.8512,19.8767,86400.0
2010-08-02 10:15:00,23.35,23.36,23.33,23.35,42600.0,19.8852,19.8937,19.8682,19.8852,42600.0
2010-08-02 10:20:00,23.36,23.38,23.35,23.38,34200.0,19.8937,19.9108,19.8852,19.9108,34200.0
2010-08-02 10:25:00,23.38,23.4,23.38,23.4,44700.0,19.9108,19.9278,19.9108,19.9278,44700.0
2010-08-02 10:30:00,23.4,23.44,23.4,23.44,63000.0,19.9278,19.9619,19.9278,19.9619,63000.0
2010-08-02 10:35:00,23.44,23.46,23.42,23.44,47400.0,19.9619,19.9789,19.9448,19.9619,47400.0
2010-08-02 10:40:00,23.44,23.45,23.43,23.45,30900.0,19.9619,19.9704,19.9533,19.9704,30900.0
2010-08-02 10:45:00,23.45,23.47,23.44,23.44,37800.0,19.9704,19.9874,19.9619,19.9619,37800.0
2010-08-02 10:50:00,23.45,23.45,23.44,23.44,36000.0,19.9704,19.9704,19.9619,19.9619,36000.0
2010-08-02 10:55:00,23.44,23.5,23.44,23.48,39600.0,19.9619,20.013,19.9619,19.9959,39600.0
2010-08-02 11:00:00,23.49,23.49,23.47,23.49,33900.0,20.0044,20.0044,19.9874,20.0044,33900.0
2010-08-02 11:05:00,23.49,23.49,23.45,23.47,36000.0,20.0044,20.0044,19.9704,19.9874,36000.0
2010-08-02 11:10:00,23.47,23.48,23.45,23.46,29400.0,19.9874,19.9959,19.9704,19.9789,29400.0
2010-08-02 11:15:00,23.47,23.49,23.41,23.43,99900.0,19.9874,20.0044,19.9363,19.9533,99900.0
2010-08-02 11:20:00,23.43,23.48,23.43,23.47,23100.0,19.9533,19.9959,19.9533,19.9874,23100.0
2010-08-02 11:25:00,23.47,23.5,23.47,23.49,41700.0,19.9874,20.013,19.9874,20.0044,41700.0
2010-08-02 11:30:00,23.49,23.5,23.48,23.48,51300.0,20.0044,20.013,19.9959,19.9959,51300.0
2010-08-02 11:35:00,23.49,23.5,23.48,23.5,31800.0,20.0044,20.013,19.9959,20.013,31800.0
2010-08-02 11:40:00,23.5,23.57,23.5,23.57,45600.0,20.013,20.0726,20.013,20.0726,45600.0
2010-08-02 11:45:00,23.57,23.6,23.56,23.57,45600.0,20.0726,20.0981,20.0641,20.0726,45600.0
2010-08-02 11:50:00,23.56,23.56,23.54,23.54,21000.0,20.0641,20.0641,20.047,20.047,21000.0
2010-08-02 11:55:00,23.53,23.57,23.53,23.56,24000.0,20.0385,20.0726,20.0385,20.0641,24000.0
2010-08-02 12:00:00,23.56,23.57,23.55,23.55,25800.0,20.0641,20.0726,20.0555,20.0555,25800.0
2010-08-02 12:05:00,23.54,23.56,23.53,23.56,20400.0,20.047,20.0641,20.0385,20.0641,20400.0
2010-08-02 12:10:00,23.56,23.56,23.54,23.55,21300.0,20.0641,20.0641,20.047,20.0555,21300.0
2010-08-02 12:15:00,23.55,23.55,23.52,23.52,25800.0,20.0555,20.0555,20.03,20.03,25800.0
2010-08-02 12:20:00,23.52,23.53,23.51,23.51,33300.0,20.03,20.0385,20.0215,20.0215,33300.0
2010-08-02 12:25:00,23.51,23.52,23.47,23.48,25200.0,20.0215,20.03,19.9874,19.9959,25200.0
2010-08-02 12:30:00,23.48,23.5,23.47,23.49,27900.0,19.9959,20.013,19.9874,20.0044,27900.0
2010-08-02 12:35:00,23.49,23.5,23.48,23.49,32100.0,20.0044,20.013,19.9959,20.0044,32100.0
2010-08-02 12:40:00,23.49,23.5,23.49,23.5,17100.0,20.0044,20.013,20.0044,20.013,17100.0
2010-08-02 12:45:00,23.51,23.52,23.48,23.5,64800.0,20.0215,20.03,19.9959,20.013,64800.0
2010-08-02 12:50:00,23.5,23.55,23.5,23.53,46800.0,20.013,20.0555,20.013,20.0385,46800.0
2010-08-02 12:55:00,23.53,23.56,23.52,23.54,26700.0,20.0385,20.0641,20.03,20.047,26700.0
2010-08-02 13:00:00,23.54,23.56,23.54,23.54,37200.0,20.047,20.0641,20.047,20.047,37200.0
2010-08-02 13:05:00,23.54,23.57,23.54,23.55,32700.0,20.047,20.0726,20.047,20.0555,32700.0
2010-08-02 13:10:00,23.55,23.57,23.54,23.55,66900.0,20.0555,20.0726,20.047,20.0555,66900.0
2010-08-02 13:15:00,23.55,23.55,23.51,23.51,20100.0,20.0555,20.0555,20.0215,20.0215,20100.0
2010-08-02 13:20:00,23.51,23.52,23.51,23.51,22200.0,20.0215,20.03,20.0215,20.0215,22200.0
2010-08-02 13:25:00,23.51,23.52,23.5,23.52,13800.0,20.0215,20.03,20.013,20.03,13800.0
2010-08-02 13:30:00,23.52,23.52,23.49,23.5,20100.0,20.03,20.03,20.0044,20.013,20100.0
2010-08-02 13:35:00,23.5,23.52,23.47,23.5,20100.0,20.013,20.03,19.9874,20.013,20100.0
2010-08-02 13:40:00,23.5,23.51,23.49,23.49,17100.0,20.013,20.0215,20.0044,20.0044,17100.0
2010-08-02 13:45:00,23.49,23.52,23.49,23.5,15900.0,20.0044,20.03,20.0044,20.013,15900.0
2010-08-02 13:50:00,23.5,23.53,23.5,23.53,12900.0,20.013,20.0385,20.013,20.0385,12900.0
2010-08-02 13:55:00,23.53,23.54,23.52,23.54,59400.0,20.0385,20.047,20.03,20.047,59400.0
2010-08-02 14:00:00,23.54,23.54,23.52,23.52,24600.0,20.047,20.047,20.03,20.03,24600.0
2010-08-02 14:05:00,23.52,23.53,23.51,23.51,24000.0,20.03,20.0385,20.0215,20.0215,24000.0
2010-08-02 14:10:00,23.51,23.53,23.5,23.52,27000.0,20.0215,20.0385,20.013,20.03,27000.0
2010-08-02 14:15:00,23.52,23.52,23.48,23.5,29700.0,20.03,20.03,19.9959,20.013,29700.0
2010-08-02 14:20:00,23.5,23.5,23.48,23.48,11700.0,20.013,20.013,19.9959,19.9959,11700.0
2010-08-02 14:25:00,23.5,23.51,23.49,23.5,18900.0,20.013,20.0215,20.0044,20.013,18900.0
2010-08-02 14:30:00,23.5,23.53,23.49,23.53,29700.0,20.013,20.0385,20.0044,20.0385,29700.0
2010-08-02 14:35:00,23.53,23.58,23.52,23.58,68700.0,20.0385,20.0811,20.03,20.0811,68700.0
2010-08-02 14:40:00,23.58,23.6,23.56,23.58,43500.0,20.0811,20.0981,20.0641,20.0811,43500.0
2010-08-02 14:45:00,23.58,23.58,23.56,23.57,21600.0,20.0811,20.0811,20.0641,20.0726,21600.0
2010-08-02 14:50:00,23.56,23.6,23.56,23.6,99300.0,20.0641,20.0981,20.0641,20.0981,99300.0
2010-08-02 14:55:00,23.59,23.61,23.59,23.61,31500.0,20.0896,20.1066,20.0896,20.1066,31500.0
2010-08-02 15:00:00,23.61,23.62,23.59,23.59,32100.0,20.1066,20.1152,20.0896,20.0896,32100.0
2010-08-02 15:05:00,23.59,23.62,23.59,23.62,24600.0,20.0896,20.1152,20.0896,20.1152,24600.0
2010-08-02 15:10:00,23.62,23.62,23.6,23.6,41400.0,20.1152,20.1152,20.0981,20.0981,41400.0
2010-08-02 15:15:00,23.6,23.64,23.59,23.64,93900.0,20.0981,20.1322,20.0896,20.1322,93900.0
2010-08-02 15:20:00,23.64,23.65,23.63,23.64,58500.0,20.1322,20.1407,20.1237,20.1322,58500.0
2010-08-02 15:25:00,23.65,23.66,23.64,23.65,63600.0,20.1407,20.1492,20.1322,20.1407,63600.0
2010-08-02 15:30:00,23.65,23.69,23.65,23.68,109800.0,20.1407,20.1748,20.1407,20.1662,109800.0
2010-08-02 15:35:00,23.68,23.72,23.66,23.66,88800.0,20.1662,20.2003,20.1492,20.1492,88800.0
2010-08-02 15:40:00,23.66,23.69,23.65,23.69,84900.0,20.1492,20.1748,20.1407,20.1748,84900.0
2010-08-02 15:45:00,23.69,23.69,23.65,23.65,108900.0,20.1748,20.1748,20.1407,20.1407,108900.0
2010-08-02 15:50:00,23.65,23.67,23.63,23.67,101400.0,20.1407,20.1577,20.1237,20.1577,101400.0
2010-08-02 15:55:00,23.67,23.67,23.63,23.65,225600.0,20.1577,20.1577,20.1237,20.1407,225600.0
2010-08-03 09:30:00,23.57,23.64,23.57,23.59,36300.0,20.0726,20.1322,20.0726,20.0896,36300.0
2010-08-03 09:35:00,23.57,23.57,23.5,23.52,12900.0,20.0726,20.0726,20.013,20.03,12900.0
2010-08-03 09:40:00,23.52,23.54,23.43,23.45,15900.0,20.03,20.047,19.9533,19.9704,15900.0
2010-08-03 09:45:00,23.44,23.47,23.43,23.43,17700.0,19.9619,19.9874,19.9533,19.9533,17700.0
2010-08-03 09:50:00,23.43,23.45,23.42,23.42,18900.0,19.9533,19.9704,19.9448,19.9448,18900.0
2010-08-03 09:55:00,23.42,23.44,23.4,23.42,34200.0,19.9448,19.9619,19.9278,19.9448,34200.0
2010-08-03 10:00:00,23.42,23.42,23.35,23.4,45000.0,19.9448,19.9448,19.8852,19.9278,45000.0
2010-08-03 10:05:00,23.4,23.42,23.37,23.39,28500.0,19.9278,19.9448,19.9022,19.9193,28500.0
2010-08-03 10:10:00,23.38,23.38,23.33,23.33,46200.0,19.9108,19.9108,19.8682,19.8682,46200.0
2010-08-03 10:15:00,23.34,23.38,23.33,23.37,30600.0,19.8767,19.9108,19.8682,19.9022,30600.0
2010-08-03 10:20:00,23.38,23.43,23.38,23.42,49500.0,19.9108,19.9533,19.9108,19.9448,49500.0
2010-08-03 10:25:00,23.42,23.42,23.39,23.39,34800.0,19.9448,19.9448,19.9193,19.9193,34800.0
2010-08-03 10:30:00,23.39,23.45,23.39,23.45,28200.0,19.9193,19.9704,19.9193,19.9704,28200.0
2010-08-03 10:35:00,23.45,23.47,23.42,23.47,35700.0,19.9704,19.9874,19.9448,19.9874,35700.0
2010-08-03 10:40:00,23.46,23.5,23.45,23.49,35700.0,19.9789,20.013,19.9704,20.0044,35700.0
2010-08-03 10:45:00,23.49,23.51,23.49,23.5,24000.0,20.0044,20.0215,20.0044,20.013,24000.0
2010-08-03 10:50:00,23.5,23.51,23.49,23.5,14400.0,20.013,20.0215,20.0044,20.013,14400.0
2010-08-03 10:55:00,23.49,23.5,23.48,23.5,26700.0,20.0044,20.013,19.9959,20.013,26700.0
2010-08-03 11:00:00,23.5,23.52,23.49,23.49,20400.0,20.013,20.03,20.0044,20.0044,20400.0
2010-08-03 11:05:00,23.49,23.49,23.46,23.46,33300.0,20.0044,20.0044,19.9789,19.9789,33300.0
2010-08-03 11:10:00,23.46,23.49,23.46,23.49,25200.0,19.9789,20.0044,19.9789,20.0044,25200.0
2010-08-03 11:15:00,23.49,23.51,23.49,23.51,25200.0,20.0044,20.0215,20.0044,20.0215,25200.0
2010-08-03 11:20:00,23.51,23.52,23.5,23.5,27300.0,20.0215,20.03,20.013,20.013,27300.0
2010-08-03 11:25:00,23.5,23.51,23.49,23.5,12600.0,20.013,20.0215,20.0044,20.013,12600.0
2010-08-03 11:30:00,23.51,23.52,23.5,23.52,18900.0,20.0215,20.03,20.013,20.03,18900.0
2010-08-03 11:35:00,23.52,23.57,23.52,23.57,27000.0,20.03,20.0726,20.03,20.0726,27000.0
2010-08-03 11:40:00,23.57,23.64,23.57,23.61,48000.0,20.0726,20.1322,20.0726,20.1066,48000.0
2010-08-03 11:45:00,23.61,23.61,23.57,23.57,19800.0,20.1066,20.1066,20.0726,20.0726,19800.0
2010-08-03 11:50:00,23.57,23.57,23.56,23.56,11400.0,20.0726,20.0726,20.0641,20.0641,11400.0
2010-08-03 11:55:00,23.56,23.56,23.52,23.52,11700.0,20.0641,20.0641,20.03,20.03,11700.0
2010-08-03 12:00:00,23.53,23.53,23.5,23.52,33600.0,20.0385,20.0385,20.013,20.03,33600.0
2010-08-03 12:05:00,23.51,23.51,23.5,23.5,2700.0,20.0215,20.0215,20.013,20.013,2700.0
2010-08-03 12:10:00,23.5,23.5,23.49,23.49,14700.0,20.013,20.013,20.0044,20.0044,14700.0
2010-08-03 12:15:00,23.49,23.5,23.49,23.5,43500.0,20.0044,20.013,20.0044,20.013,43500.0
2010-08-03 12:20:00,23.5,23.51,23.49,23.51,27600.0,20.013,20.0215,20.0044,20.0215,27600.0
2010-08-03 12:25:00,23.51,23.51,23.48,23.49,25800.0,20.0215,20.0215,19.9959,20.0044,25800.0
2010-08-03 12:30:00,23.49,23.51,23.48,23.49,21000.0,20.0044,20.0215,19.9959,20.0044,21000.0
2010-08-03 12:35:00,23.49,23.5,23.49,23.5,13500.0,20.0044,20.013,20.0044,20.013,13500.0
2010-08-03 12:40:00,23.5,23.52,23.5,23.5,14100.0,20.013,20.03,20.013,20.013,14100.0
2010-08-03 12:45:00,23.51,23.51,23.48,23.48,27300.0,20.0215,20.0215,19.9959,19.9959,27300.0
2010-08-03 12:50:00,23.49,23.49,23.48,23.49,8400.0,20.0044,20.0044,19.9959,20.0044,8400.0
2010-08-03 12:55:00,23.49,23.5,23.48,23.48,20100.0,20.0044,20.013,19.9959,19.9959,20100.0
2010-08-03 13:00:00,23.49,23.49,23.46,23.48,25200.0,20.0044,20.0044,19.9789,19.9959,25200.0
2010-08-03 13:05:00,23.47,23.48,23.47,23.47,13800.0,19.9874,19.9959,19.9874,19.9874,13800.0
2010-08-03 13:10:00,23.47,23.5,23.47,23.5,21300.0,19.9874,20.013,19.9874,20.013,21300.0
2010-08-03 13:15:00,23.5,23.5,23.48,23.49,9900.0,20.013,20.013,19.9959,20.0044,9900.0
2010-08-03 13:20:00,23.48,23.48,23.47,23.47,10800.0,19.9959,19.9959,19.9874,19.9874,10800.0
2010-08-03 13:25:00,23.48,23.5,23.48,23.48,17100.0,19.9959,20.013,19.9959,19.9959,17100.0
2010-08-03 13:30:00,23.49,23.52,23.49,23.52,17700.0,20.0044,20.03,20.0044,20.03,17700.0
2010-08-03 13:35:00,23.51,23.52,23.49,23.52,61200.0,20.0215,20.03,20.0044,20.03,61200.0
2010-08-03 13:40:00,23.52,23.52,23.5,23.5,5700.0,20.03,20.03,20.013,20.013,5700.0
2010-08-03 13:45:00,23.51,23.52,23.5,23.52,9600.0,20.0215,20.03,20.013,20.03,9600.0
2010-08-03 13:50:00,23.52,23.52,23.51,23.52,20700.0,20.03,20.03,20.0215,20.03,20700.0
2010-08-03 13:55:00,23.53,23.53,23.5,23.51,11100.0,20.0385,20.0385,20.013,20.0215,11100.0
2010-08-03 14:00:00,23.51,23.51,23.48,23.49,22800.0,20.0215,20.0215,19.9959,20.0044,22800.0
2010-08-03 14:05:00,23.49,23.55,23.49,23.55,25200.0,20.0044,20.0555,20.0044,20.0555,25200.0
2010-08-03 14:10:00,23.54,23.57,23.54,23.55,32700.0,20.047,20.0726,20.047,20.0555,32700.0
2010-08-03 14:15:00,23.55,23.57,23.55,23.57,15000.0,20.0555,20.0726,20.0555,20.0726,15000.0
2010-08-03 14:20:00,23.56,23.57,23.55,23.55,24300.0,20.0641,20.0726,20.0555,20.0555,24300.0
2010-08-03 14:25:00,23.55,23.55,23.53,23.55,15000.0,20.0555,20.0555,20.0385,20.0555,15000.0
2010-08-03 14:30:00,23.56,23.56,23.53,23.53,24600.0,20.0641,20.0641,20.0385,20.0385,24600.0
2010-08-03 14:35:00,23.54,23.54,23.51,23.52,54000.0,20.047,20.047,20.0215,20.03,54000.0
2010-08-03 14:40:00,23.52,23.54,23.51,23.51,14700.0,20.03,20.047,20.0215,20.0215,14700.0
2010-08-03 14:45:00,23.51,23.54,23.51,23.53,12600.0,20.0215,20.047,20.0215,20.0385,12600.0
2010-08-03 14:50:00,23.53,23.54,23.52,23.54,23100.0,20.0385,20.047,20.03,20.047,23100.0
2010-08-03 14:55:00,23.54,23.56,23.54,23.55,24600.0,20.047,20.0641,20.047,20.0555,24600.0
2010-08-03 15:00:00,23.55,23.55,23.5,23.51,34200.0,20.0555,20.0555,20.013,20.0215,34200.0
2010-08-03 15:05:00,23.51,23.51,23.49,23.5,50400.0,20.0215,20.0215,20.0044,20.013,50400.0
2010-08-03 15:10:00,23.5,23.51,23.5,23.5,21000.0,20.013,20.0215,20.013,20.013,21000.0
2010-08-03 15:15:00,23.5,23.51,23.49,23.5,31500.0,20.013,20.0215,20.0044,20.013,31500.0
2010-08-03 15:20:00,23.5,23.5,23.49,23.49,45000.0,20.013,20.013,20.0044,20.0044,45000.0
2010-08-03 15:25:00,23.49,23.5,23.48,23.5,43500.0,20.0044,20.013,19.9959,20.013,43500.0
2010-08-03 15:30:00,23.49,23.51,23.48,23.49,38700.0,20.0044,20.0215,19.9959,20.0044,38700.0
2010-08-03 15:35:00,23.48,23.5,23.47,23.48,54300.0,19.9959,20.013,19.9874,19.9959,54300.0
2010-08-03 15:40:00,23.48,23.51,23.46,23.49,72600.0,19.9959,20.0215,19.9789,20.0044,72600.0
2010-08-03 15:45:00,23.49,23.51,23.46,23.48,95100.0,20.0044,20.0215,19.9789,19.9959,95100.0
2010-08-03 15:50:00,23.48,23.5,23.46,23.46,108600.0,19.9959,20.013,19.9789,19.9789,108600.0
2010-08-03 15:55:00,23.47,23.5,23.47,23.49,131100.0,19.9874,20.013,19.9874,20.0044,131100.0
2010-08-04 09:30:00,23.54,23.57,23.52,23.54,24900.0,20.047,20.0726,20.03,20.047,24900.0
2010-08-04 09:35:00,23.5,23.52,23.43,23.51,9900.0,20.013,20.03,19.9533,20.0215,9900.0
2010-08-04 09:40:00,23.52,23.52,23.46,23.51,82800.0,20.03,20.03,19.9789,20.0215,82800.0
2010-08-04 09:45:00,23.52,23.54,23.46,23.46,52200.0,20.03,20.047,19.9789,19.9789,52200.0
2010-08-04 09:50:00,23.46,23.48,23.46,23.47,22500.0,19.9789,19.9959,19.9789,19.9874,22500.0
2010-08-04 09:55:00,23.47,23.48,23.39,23.44,29100.0,19.9874,19.9959,19.9193,19.9619,29100.0
2010-08-04 10:00:00,23.47,23.57,23.47,23.57,41100.0,19.9874,20.0726,19.9874,20.0726,41100.0
2010-08-04 10:05:00,23.58,23.68,23.57,23.67,128400.0,20.0811,20.1662,20.0726,20.1577,128400.0
2010-08-04 10:10:00,23.66,23.66,23.58,23.62,32400.0,20.1492,20.1492,20.0811,20.1152,32400.0
2010-08-04 10:15:00,23.62,23.63,23.53,23.54,67800.0,20.1152,20.1237,20.0385,20.047,67800.0
2010-08-04 10:20:00,23.54,23.56,23.51,23.56,24900.0,20.047,20.0641,20.0215,20.0641,24900.0
2010-08-04 10:25:00,23.56,23.58,23.55,23.58,33000.0,20.0641,20.0811,20.0555,20.0811,33000.0
2010-08-04 10:30:00,23.59,23.6,23.56,23.57,165000.0,20.0896,20.0981,20.0641,20.0726,165000.0
2010-08-04 10:35:00,23.57,23.57,23.52,23.54,28800.0,20.0726,20.0726,20.03,20.047,28800.0
2010-08-04 10:40:00,23.54,23.59,23.54,23.58,34200.0,20.047,20.0896,20.047,20.0811,34200.0
2010-08-04 10:45:00,23.59,23.61,23.56,23.58,70800.0,20.0896,20.1066,20.0641,20.0811,70800.0
2010-08-04 10:50:00,23.57,23.61,23.55,23.56,51900.0,20.0726,20.1066,20.0555,20.0641,51900.0
2010-08-04 10:55:00,23.56,23.58,23.55,23.57,21900.0,20.0641,20.0811,20.0555,20.0726,21900.0
2010-08-04 11:00:00,23.57,23.58,23.56,23.56,22500.0,20.0726,20.0811,20.0641,20.0641,22500.0
2010-08-04 11:05:00,23.57,23.59,23.57,23.58,24900.0,20.0726,20.0896,20.0726,20.0811,24900.0
2010-08-04 11:10:00,23.58,23.6,23.56,23.57,18600.0,20.0811,20.0981,20.0641,20.0726,18600.0
2010-08-04 11:15:00,23.57,23.58,23.56,23.56,12300.0,20.0726,20.0811,20.0641,20.0641,12300.0
2010-08-04 11:20:00,23.56,23.57,23.54,23.56,15600.0,20.0641,20.0726,20.047,20.0641,15600.0
2010-08-04 11:25:00,23.57,23.59,23.57,23.57,17100.0,20.0726,20.0896,20.0726,20.0726,17100.0
2010-08-04 11:30:00,23.57,23.57,23.54,23.55,16200.0,20.0726,20.0726,20.047,20.0555,16200.0
2010-08-04 11:35:00,23.56,23.59,23.55,23.57,23700.0,20.0641,20.0896,20.0555,20.0726,23700.0
2010-08-04 11:40:00,23.56,23.56,23.55,23.56,9300.0,20.0641,20.0641,20.0555,20.0641,9300.0
2010-08-04 11:45:00,23.57,23.57,23.55,23.56,14700.0,20.0726,20.0726,20.0555,20.0641,14700.0
2010-08-04 11:50:00,23.56,23.59,23.56,23.57,35700.0,20.0641,20.0896,20.0641,20.0726,35700.0
2010-08-04 11:55:00,23.56,23.56,23.55,23.55,4500.0,20.0641,20.0641,20.0555,20.0555,4500.0
2010-08-04 12:00:00,23.55,23.59,23.55,23.59,19200.0,20.0555,20.0896,20.0555,20.0896,19200.0
2010-08-04 12:05:00,23.59,23.59,23.56,23.57,26700.0,20.0896,20.0896,20.0641,20.0726,26700.0
2010-08-04 12:10:00,23.57,23.58,23.57,23.58,11100.0,20.0726,20.0811,20.0726,20.0811,11100.0
2010-08-04 12:15:00,23.58,23.59,23.58,23.58,9000.0,20.0811,20.0896,20.0811,20.0811,9000.0
2010-08-04 12:20:00,23.58,23.62,23.58,23.6,33300.0,20.0811,20.1152,20.0811,20.0981,33300.0
2010-08-04 12:25:00,23.6,23.6,23.59,23.59,7800.0,20.0981,20.0981,20.0896,20.0896,7800.0
2010-08-04 12:30:00,23.59,23.6,23.57,23.6,22800.0,20.0896,20.0981,20.0726,20.0981,22800.0
2010-08-04 12:35:00,23.6,23.62,23.6,23.61,7500.0,20.0981,20.1152,20.0981,20.1066,7500.0
2010-08-04 12:40:00,23.61,23.62,23.6,23.6,5700.0,20.1066,20.1152,20.0981,20.0981,5700.0
2010-08-04 12:45:00,23.61,23.62,23.6,23.6,5100.0,20.1066,20.1152,20.0981,20.0981,5100.0
2010-08-04 12:50:00,23.6,23.62,23.6,23.62,6300.0,20.0981,20.1152,20.0981,20.1152,6300.0
2010-08-04 12:55:00,23.62,23.64,23.62,23.63,12600.0,20.1152,20.1322,20.1152,20.1237,12600.0
2010-08-04 13:00:00,23.63,23.64,23.62,23.62,22500.0,20.1237,20.1322,20.1152,20.1152,22500.0
2010-08-04 13:05:00,23.62,23.62,23.59,23.59,14100.0,20.1152,20.1152,20.0896,20.0896,14100.0
2010-08-04 13:10:00,23.59,23.59,23.57,23.57,17400.0,20.0896,20.0896,20.0726,20.0726,17400.0
2010-08-04 13:15:00,23.57,23.57,23.56,23.57,11100.0,20.0726,20.0726,20.0641,20.0726,11100.0
2010-08-04 13:20:00,23.56,23.59,23.55,23.55,23400.0,20.0641,20.0896,20.0555,20.0555,23400.0
2010-08-04 13:25:00,23.55,23.59,23.55,23.58,14400.0,20.0555,20.0896,20.0555,20.0811,14400.0
2010-08-04 13:30:00,23.58,23.58,23.56,23.57,9900.0,20.0811,20.0811,20.0641,20.0726,9900.0
2010-08-04 13:35:00,23.58,23.59,23.57,23.58,36600.0,20.0811,20.0896,20.0726,20.0811,36600.0
2010-08-04 13:40:00,23.58,23.58,23.56,23.58,9600.0,20.0811,20.0811,20.0641,20.0811,9600.0
2010-08-04 13:45:00,23.57,23.59,23.57,23.59,20100.0,20.0726,20.0896,20.0726,20.0896,20100.0
2010-08-04 13:50:00,23.58,23.59,23.56,23.56,14400.0,20.0811,20.0896,20.0641,20.0641,14400.0
2010-08-04 13:55:00,23.55,23.56,23.54,23.56,12900.0,20.0555,20.0641,20.047,20.0641,12900.0
2010-08-04 14:00:00,23.56,23.6,23.56,23.58,40500.0,20.0641,20.0981,20.0641,20.0811,40500.0
2010-08-04 14:05:00,23.58,23.58,23.56,23.57,17700.0,20.0811,20.0811,20.0641,20.0726,17700.0
2010-08-04 14:10:00,23.58,23.58,23.57,23.57,10500.0,20.0811,20.0811,20.0726,20.0726,10500.0
2010-08-04 14:15:00,23.58,23.59,23.56,23.56,18300.0,20.0811,20.0896,20.0641,20.0641,18300.0
2010-08-04 14:20:00,23.57,23.58,23.56,23.57,15900.0,20.0726,20.0811,20.0641,20.0726,15900.0
2010-08-04 14:25:00,23.58,23.59,23.57,23.59,12900.0,20.0811,20.0896,20.0726,20.0896,12900.0
2010-08-04 14:30:00,23.59,23.59,23.56,23.56,36300.0,20.0896,20.0896,20.0641,20.0641,36300.0
2010-08-04 14:35:00,23.56,23.58,23.56,23.56,19200.0,20.0641,20.0811,20.0641,20.0641,19200.0
2010-08-04 14:40:00,23.56,23.59,23.56,23.59,28200.0,20.0641,20.0896,20.0641,20.0896,28200.0
2010-08-04 14:45:00,23.59,23.6,23.58,23.59,33000.0,20.0896,20.0981,20.0811,20.0896,33000.0
2010-08-04 14:50:00,23.6,23.6,23.57,23.58,22800.0,20.0981,20.0981,20.0726,20.0811,22800.0
2010-08-04 14:55:00,23.59,23.59,23.57,23.58,31500.0,20.0896,20.0896,20.0726,20.0811,31500.0
2010-08-04 15:00:00,23.59,23.6,23.57,23.59,32400.0,20.0896,20.0981,20.0726,20.0896,32400.0
2010-08-04 15:05:00,23.6,23.6,23.57,23.58,47700.0,20.0981,20.0981,20.0726,20.0811,47700.0
2010-08-04 15:10:00,23.58,23.6,23.57,23.58,113700.0,20.0811,20.0981,20.0726,20.0811,113700.0
2010-08-04 15:15:00,23.58,23.6,23.57,23.59,60900.0,20.0811,20.0981,20.0726,20.0896,60900.0
2010-08-04 15:20:00,23.59,23.61,23.59,23.59,71400.0,20.0896,20.1066,20.0896,20.0896,71400.0
2010-08-04 15:25:00,23.59,23.61,23.58,23.59,203700.0,20.0896,20.1066,20.0811,20.0896,203700.0
2010-08-04 15:30:00,23.59,23.61,23.58,23.59,266700.0,20.0896,20.1066,20.0811,20.0896,266700.0
2010-08-04 15:35:00,23.59,23.6,23.58,23.58,139200.0,20.0896,20.0981,20.0811,20.0811,139200.0
2010-08-04 15:40:00,23.58,23.59,23.57,23.58,158400.0,20.0811,20.0896,20.0726,20.0811,158400.0
2010-08-04 15:45:00,23.58,23.59,23.54,23.56,242100.0,20.0811,20.0896,20.047,20.0641,242100.0
2010-08-04 15:50:00,23.56,23.56,23.52,23.53,171600.0,20.0641,20.0641,20.03,20.0385,171600.0
2010-08-04 15:55:00,23.53,23.55,23.52,23.53,311700.0,20.0385,20.0555,20.03,20.0385,311700.0
2010-08-05 09:30:00,23.49,23.49,23.27,23.28,33300.0,20.0044,20.0044,19.8171,19.8256,33300.0
2010-08-05 09:35:00,23.28,23.42,23.28,23.42,24300.0,19.8256,19.9448,19.8256,19.9448,24300.0
2010-08-05 09:40:00,23.41,23.5,23.41,23.49,12600.0,19.9363,20.013,19.9363,20.0044,12600.0
2010-08-05 09:45:00,23.49,23.5,23.44,23.44,17100.0,20.0044,20.013,19.9619,19.9619,17100.0
2010-08-05 09:50:00,23.44,23.49,23.44,23.49,8400.0,19.9619,20.0044,19.9619,20.0044,8400.0
2010-08-05 09:55:00,23.5,23.56,23.5,23.56,38400.0,20.013,20.0641,20.013,20.0641,38400.0
2010-08-05 10:00:00,23.56,23.56,23.51,23.52,21600.0,20.0641,20.0641,20.0215,20.03,21600.0
2010-08-05 10:05:00,23.52,23.53,23.47,23.47,23700.0,20.03,20.0385,19.9874,19.9874,23700.0
2010-08-05 10:10:00,23.48,23.56,23.48,23.54,31800.0,19.9959,20.0641,19.9959,20.047,31800.0
2010-08-05 10:15:00,23.55,23.55,23.48,23.51,45900.0,20.0555,20.0555,19.9959,20.0215,45900.0
2010-08-05 10:20:00,23.51,23.53,23.5,23.52,62100.0,20.0215,20.0385,20.013,20.03,62100.0
2010-08-05 10:25:00,23.52,23.54,23.51,23.54,12300.0,20.03,20.047,20.0215,20.047,12300.0
2010-08-05 10:30:00,23.54,23.55,23.47,23.47,55800.0,20.047,20.0555,19.9874,19.9874,55800.0
2010-08-05 10:35:00,23.47,23.47,23.42,23.45,47400.0,19.9874,19.9874,19.9448,19.9704,47400.0
2010-08-05 10:40:00,23.46,23.47,23.41,23.41,20100.0,19.9789,19.9874,19.9363,19.9363,20100.0
2010-08-05 10:45:00,23.42,23.43,23.42,23.43,13200.0,19.9448,19.9533,19.9448,19.9533,13200.0
2010-08-05 10:50:00,23.43,23.46,23.41,23.45,38100.0,19.9533,19.9789,19.9363,19.9704,38100.0
2010-08-05 10:55:00,23.45,23.47,23.41,23.45,50100.0,19.9704,19.9874,19.9363,19.9704,50100.0
2010-08-05 11:00:00,23.44,23.45,23.4,23.4,46500.0,19.9619,19.9704,19.9278,19.9278,46500.0
2010-08-05 11:05:00,23.4,23.44,23.39,23.44,27300.0,19.9278,19.9619,19.9193,19.9619,27300.0
2010-08-05 11:10:00,23.45,23.46,23.44,23.46,13800.0,19.9704,19.9789,19.9619,19.9789,13800.0
2010-08-05 11:15:00,23.47,23.49,23.46,23.47,9600.0,19.9874,20.0044,19.9789,19.9874,9600.0
2010-08-05 11:20:00,23.47,23.51,23.47,23.48,12600.0,19.9874,20.0215,19.9874,19.9959,12600.0
2010-08-05 11:25:00,23.48,23.48,23.44,23.46,39300.0,19.9959,19.9959,19.9619,19.9789,39300.0
2010-08-05 11:30:00,23.46,23.46,23.45,23.45,5400.0,19.9789,19.9789,19.9704,19.9704,5400.0
2010-08-05 11:35:00,23.44,23.45,23.42,23.42,6600.0,19.9619,19.9704,19.9448,19.9448,6600.0
2010-08-05 11:40:00,23.42,23.46,23.42,23.44,44100.0,19.9448,19.9789,19.9448,19.9619,44100.0
2010-08-05 11:45:00,23.44,23.44,23.42,23.42,15000.0,19.9619,19.9619,19.9448,19.9448,15000.0
2010-08-05 11:50:00,23.43,23.43,23.41,23.43,12300.0,19.9533,19.9533,19.9363,19.9533,12300.0
2010-08-05 11:55:00,23.44,23.44,23.41,23.42,11400.0,19.9619,19.9619,19.9363,19.9448,11400.0
2010-08-05 12:00:00,23.41,23.46,23.41,23.45,11700.0,19.9363,19.9789,19.9363,19.9704,11700.0
2010-08-05 12:05:00,23.45,23.47,23.44,23.44,45300.0,19.9704,19.9874,19.9619,19.9619,45300.0
2010-08-05 12:10:00,23.43,23.44,23.42,23.43,18900.0,19.9533,19.9619,19.9448,19.9533,18900.0
2010-08-05 12:15:00,23.42,23.44,23.42,23.43,14400.0,19.9448,19.9619,19.9448,19.9533,14400.0
2010-08-05 12:20:00,23.43,23.45,23.43,23.44,6600.0,19.9533,19.9704,19.9533,19.9619,6600.0
2010-08-05 12:25:00,23.44,23.46,23.44,23.46,6300.0,19.9619,19.9789,19.9619,19.9789,6300.0
2010-08-05 12:30:00,23.46,23.47,23.44,23.45,14700.0,19.9789,19.9874,19.9619,19.9704,14700.0
2010-08-05 12:35:00,23.45,23.46,23.44,23.44,5400.0,19.9704,19.9789,19.9619,19.9619,5400.0
2010-08-05 12:40:00,23.43,23.43,23.42,23.42,7500.0,19.9533,19.9533,19.9448,19.9448,7500.0
2010-08-05 12:45:00,23.42,23.43,23.42,23.43,4800.0,19.9448,19.9533,19.9448,19.9533,4800.0
2010-08-05 12:50:00,23.43,23.43,23.42,23.42,7200.0,19.9533,19.9533,19.9448,19.9448,7200.0
2010-08-05 12:55:00,23.42,23.42,23.4,23.4,15600.0,19.9448,19.9448,19.9278,19.9278,15600.0
2010-08-05 13:00:00,23.4,23.42,23.39,23.41,10200.0,19.9278,19.9448,19.9193,19.9363,10200.0
2010-08-05 13:05:00,23.41,23.41,23.39,23.4,3000.0,19.9363,19.9363,19.9193,19.9278,3000.0
2010-08-05 13:10:00,23.39,23.39,23.39,23.39,600.0,19.9193,19.9193,19.9193,19.9193,600.0
2010-08-05 13:15:00,23.39,23.41,23.37,23.39,44700.0,19.9193,19.9363,19.9022,19.9193,44700.0
2010-08-05 13:20:00,23.39,23.41,23.38,23.41,23100.0,19.9193,19.9363,19.9108,19.9363,23100.0
2010-08-05 13:25:00,23.4,23.43,23.39,23.41,36300.0,19.9278,19.9533,19.9193,19.9363,36300.0
2010-08-05 13:30:00,23.41,23.44,23.41,23.44,18300.0,19.9363,19.9619,19.9363,19.9619,18300.0
2010-08-05 13:35:00,23.43,23.44,23.43,23.44,6000.0,19.9533,19.9619,19.9533,19.9619,6000.0
2010-08-05 13:40:00,23.44,23.45,23.44,23.45,12900.0,19.9619,19.9704,19.9619,19.9704,12900.0
2010-08-05 13:45:00,23.45,23.47,23.45,23.46,22500.0,19.9704,19.9874,19.9704,19.9789,22500.0
2010-08-05 13:50:00,23.46,23.47,23.45,23.47,8100.0,19.9789,19.9874,19.9704,19.9874,8100.0
2010-08-05 13:55:00,23.47,23.47,23.45,23.45,9300.0,19.9874,19.9874,19.9704,19.9704,9300.0
2010-08-05 14:00:00,23.46,23.46,23.41,23.42,89100.0,19.9789,19.9789,19.9363,19.9448,89100.0
2010-08-05 14:05:00,23.42,23.43,23.4,23.42,34500.0,19.9448,19.9533,19.9278,19.9448,34500.0
2010-08-05 14:10:00,23.43,23.43,23.41,23.41,7200.0,19.9533,19.9533,19.9363,19.9363,7200.0
2010-08-05 14:15:00,23.42,23.42,23.39,23.39,38400.0,19.9448,19.9448,19.9193,19.9193,38400.0
2010-08-05 14:20:00,23.39,23.4,23.38,23.38,12300.0,19.9193,19.9278,19.9108,19.9108,12300.0
2010-08-05 14:25:00,23.38,23.4,23.33,23.33,152700.0,19.9108,19.9278,19.8682,19.8682,152700.0
2010-08-05 14:30:00,23.33,23.34,23.33,23.33,41400.0,19.8682,19.8767,19.8682,19.8682,41400.0
2010-08-05 14:35:00,23.34,23.35,23.32,23.32,61200.0,19.8767,19.8852,19.8597,19.8597,61200.0
2010-08-05 14:40:00,23.32,23.32,23.3,23.31,56700.0,19.8597,19.8597,19.8426,19.8512,56700.0
2010-08-05 14:45:00,23.31,23.33,23.3,23.31,56700.0,19.8512,19.8682,19.8426,19.8512,56700.0
2010-08-05 14:50:00,23.31,23.31,23.29,23.3,35400.0,19.8512,19.8512,19.8341,19.8426,35400.0
2010-08-05 14:55:00,23.31,23.31,23.29,23.29,58200.0,19.8512,19.8512,19.8341,19.8341,58200.0
2010-08-05 15:00:00,23.3,23.34,23.3,23.32,79800.0,19.8426,19.8767,19.8426,19.8597,79800.0
2010-08-05 15:05:00,23.32,23.33,23.31,23.33,31200.0,19.8597,19.8682,19.8512,19.8682,31200.0
2010-08-05 15:10:00,23.33,23.34,23.33,23.33,39300.0,19.8682,19.8767,19.8682,19.8682,39300.0
2010-08-05 15:15:00,23.34,23.35,23.33,23.34,32100.0,19.8767,19.8852,19.8682,19.8767,32100.0
2010-08-05 15:20:00,23.33,23.34,23.33,23.34,44400.0,19.8682,19.8767,19.8682,19.8767,44400.0
2010-08-05 15:25:00,23.34,23.34,23.32,23.33,29400.0,19.8767,19.8767,19.8597,19.8682,29400.0
2010-08-05 15:30:00,23.33,23.33,23.31,23.32,82200.0,19.8682,19.8682,19.8512,19.8597,82200.0
2010-08-05 15:35:00,23.32,23.34,23.32,23.33,57000.0,19.8597,19.8767,19.8597,19.8682,57000.0
2010-08-05 15:40:00,23.33,23.33,23.31,23.32,77700.0,19.8682,19.8682,19.8512,19.8597,77700.0
2010-08-05 15:45:00,23.32,23.33,23.3,23.3,180300.0,19.8597,19.8682,19.8426,19.8426,180300.0
2010-08-05 15:50:00,23.3,23.32,23.29,23.29,102300.0,19.8426,19.8597,19.8341,19.8341,102300.0
2010-08-05 15:55:00,23.29,23.31,23.26,23.3,226800.0,19.8341,19.8512,19.8086,19.8426,226800.0
2010-08-06 09:30:00,23.17,23.17,23.12,23.15,25500.0,19.7319,19.7319,19.6893,19.7149,25500.0
2010-08-06 09:35:00,23.16,23.19,23.14,23.18,30300.0,19.7234,19.749,19.7064,19.7404,30300.0
2010-08-06 09:40:00,23.18,23.19,23.1,23.12,42000.0,19.7404,19.749,19.6723,19.6893,42000.0
2010-08-06 09:45:00,23.12,23.14,23.1,23.11,41100.0,19.6893,19.7064,19.6723,19.6808,41100.0
2010-08-06 09:50:00,23.12,23.16,23.11,23.15,40200.0,19.6893,19.7234,19.6808,19.7149,40200.0
2010-08-06 09:55:00,23.14,23.18,23.14,23.18,29700.0,19.7064,19.7404,19.7064,19.7404,29700.0
2010-08-06 10:00:00,23.19,23.2,23.14,23.14,30000.0,19.749,19.7575,19.7064,19.7064,30000.0
2010-08-06 10:05:00,23.13,23.15,23.07,23.09,26100.0,19.6979,19.7149,19.6468,19.6638,26100.0
2010-08-06 10:10:00,23.08,23.12,23.07,23.09,23100.0,19.6553,19.6893,19.6468,19.6638,23100.0
2010-08-06 10:15:00,23.1,23.14,23.1,23.13,29700.0,19.6723,19.7064,19.6723,19.6979,29700.0
2010-08-06 10:20:00,23.13,23.15,23.12,23.13,19800.0,19.6979,19.7149,19.6893,19.6979,19800.0
2010-08-06 10:25:00,23.13,23.13,23.09,23.09,27000.0,19.6979,19.6979,19.6638,19.6638,27000.0
2010-08-06 10:30:00,23.09,23.16,23.09,23.14,18600.0,19.6638,19.7234,19.6638,19.7064,18600.0
2010-08-06 10:35:00,23.14,23.14,23.05,23.05,22200.0,19.7064,19.7064,19.6297,19.6297,22200.0
2010-08-06 10:40:00,23.04,23.04,22.97,23.0,55500.0,19.6212,19.6212,19.5616,19.5872,55500.0
2010-08-06 10:45:00,22.99,22.99,22.91,22.93,51900.0,19.5786,19.5786,19.5105,19.5275,51900.0
2010-08-06 10:50:00,22.93,22.96,22.89,22.93,37200.0,19.5275,19.5531,19.4935,19.5275,37200.0
2010-08-06 10:55:00,22.94,22.95,22.89,22.91,32100.0,19.5361,19.5446,19.4935,19.5105,32100.0
2010-08-06 11:00:00,22.91,22.95,22.89,22.94,85500.0,19.5105,19.5446,19.4935,19.5361,85500.0
2010-08-06 11:05:00,22.95,22.97,22.92,22.96,23700.0,19.5446,19.5616,19.519,19.5531,23700.0
2010-08-06 11:10:00,22.96,23.02,22.96,23.01,19200.0,19.5531,19.6042,19.5531,19.5957,19200.0
2010-08-06 11:15:00,23.01,23.06,23.01,23.04,56700.0,19.5957,19.6382,19.5957,19.6212,56700.0
2010-08-06 11:20:00,23.04,23.08,23.04,23.07,21000.0,19.6212,19.6553,19.6212,19.6468,21000.0
2010-08-06 11:25:00,23.05,23.06,23.04,23.05,8400.0,19.6297,19.6382,19.6212,19.6297,8400.0
2010-08-06 11:30:00,23.04,23.04,23.01,23.02,17400.0,19.6212,19.6212,19.5957,19.6042,17400.0
2010-08-06 11:35:00,23.04,23.07,23.04,23.06,10500.0,19.6212,19.6468,19.6212,19.6382,10500.0
2010-08-06 11:40:00,23.05,23.08,23.03,23.06,14400.0,19.6297,19.6553,19.6127,19.6382,14400.0
2010-08-06 11:45:00,23.05,23.08,23.04,23.07,28800.0,19.6297,19.6553,19.6212,19.6468,28800.0
2010-08-06 11:50:00,23.06,23.1,23.05,23.1,48900.0,19.6382,19.6723,19.6297,19.6723,48900.0
2010-08-06 11:55:00,23.1,23.11,23.08,23.1,71400.0,19.6723,19.6808,19.6553,19.6723,71400.0
2010-08-06 12:00:00,23.09,23.11,23.08,23.11,78600.0,19.6638,19.6808,19.6553,19.6808,78600.0
2010-08-06 12:05:00,23.1,23.13,23.09,23.13,33900.0,19.6723,19.6979,19.6638,19.6979,33900.0
2010-08-06 12:10:00,23.12,23.13,23.11,23.13,6600.0,19.6893,19.6979,19.6808,19.6979,6600.0
2010-08-06 12:15:00,23.12,23.13,23.1,23.12,17100.0,19.6893,19.6979,19.6723,19.6893,17100.0
2010-08-06 12:20:00,23.12,23.14,23.12,23.13,18000.0,19.6893,19.7064,19.6893,19.6979,18000.0
2010-08-06 12:25:00,23.13,23.13,23.1,23.12,8400.0,19.6979,19.6979,19.6723,19.6893,8400.0
2010-08-06 12:30:00,23.11,23.13,23.1,23.13,39000.0,19.6808,19.6979,19.6723,19.6979,39000.0
2010-08-06 12:35:00,23.11,23.12,23.11,23.12,7500.0,19.6808,19.6893,19.6808,19.6893,7500.0
2010-08-06 12:40:00,23.12,23.13,23.11,23.12,32100.0,19.6893,19.6979,19.6808,19.6893,32100.0
2010-08-06 12:45:00,23.12,23.13,23.11,23.11,11400.0,19.6893,19.6979,19.6808,19.6808,11400.0
2010-08-06 12:50:00,23.12,23.13,23.11,23.12,12900.0,19.6893,19.6979,19.6808,19.6893,12900.0
2010-08-06 12:55:00,23.11,23.11,23.1,23.11,25800.0,19.6808,19.6808,19.6723,19.6808,25800.0
2010-08-06 13:00:00,23.1,23.12,23.09,23.1,25800.0,19.6723,19.6893,19.6638,19.6723,25800.0
2010-08-06 13:05:00,23.09,23.09,23.07,23.07,10500.0,19.6638,19.6638,19.6468,19.6468,10500.0
2010-08-06 13:10:00,23.07,23.09,23.06,23.08,24000.0,19.6468,19.6638,19.6382,19.6553,24000.0
2010-08-06 13:15:00,23.08,23.09,23.07,23.08,6600.0,19.6553,19.6638,19.6468,19.6553,6600.0
2010-08-06 13:20:00,23.09,23.09,23.07,23.09,15000.0,19.6638,19.6638,19.6468,19.6638,15000.0
2010-08-06 13:25:00,23.09,23.09,23.06,23.08,12000.0,19.6638,19.6638,19.6382,19.6553,12000.0
2010-08-06 13:30:00,23.08,23.1,23.06,23.07,17100.0,19.6553,19.6723,19.6382,19.6468,17100.0
2010-08-06 13:35:00,23.06,23.11,23.06,23.09,30300.0,19.6382,19.6808,19.6382,19.6638,30300.0
2010-08-06 13:40:00,23.09,23.1,23.09,23.09,9300.0,19.6638,19.6723,19.6638,19.6638,9300.0
2010-08-06 13:45:00,23.09,23.12,23.09,23.11,35100.0,19.6638,19.6893,19.6638,19.6808,35100.0
2010-08-06 13:50:00,23.11,23.12,23.1,23.11,22500.0,19.6808,19.6893,19.6723,19.6808,22500.0
2010-08-06 13:55:00,23.1,23.11,23.1,23.1,16200.0,19.6723,19.6808,19.6723,19.6723,16200.0
2010-08-06 14:00:00,23.1,23.11,23.08,23.1,30600.0,19.6723,19.6808,19.6553,19.6723,30600.0
2010-08-06 14:05:00,23.1,23.11,23.09,23.11,7500.0,19.6723,19.6808,19.6638,19.6808,7500.0
2010-08-06 14:10:00,23.1,23.13,23.1,23.13,27300.0,19.6723,19.6979,19.6723,19.6979,27300.0
2010-08-06 14:15:00,23.12,23.14,23.1,23.14,30000.0,19.6893,19.7064,19.6723,19.7064,30000.0
2010-08-06 14:20:00,23.14,23.15,23.1,23.14,42900.0,19.7064,19.7149,19.6723,19.7064,42900.0
2010-08-06 14:25:00,23.15,23.15,23.14,23.14,5700.0,19.7149,19.7149,19.7064,19.7064,5700.0
2010-08-06 14:30:00,23.15,23.16,23.12,23.13,12000.0,19.7149,19.7234,19.6893,19.6979,12000.0
2010-08-06 14:35:00,23.13,23.15,23.13,23.15,13500.0,19.6979,19.7149,19.6979,19.7149,13500.0
2010-08-06 14:40:00,23.14,23.14,23.12,23.13,9900.0,19.7064,19.7064,19.6893,19.6979,9900.0
2010-08-06 14:45:00,23.12,23.18,23.12,23.16,42600.0,19.6893,19.7404,19.6893,19.7234,42600.0
2010-08-06 14:50:00,23.16,23.21,23.16,23.16,74700.0,19.7234,19.766,19.7234,19.7234,74700.0
2010-08-06 14:55:00,23.16,23.19,23.16,23.19,12900.0,19.7234,19.749,19.7234,19.749,12900.0
2010-08-06 15:00:00,23.19,23.21,23.15,23.15,41400.0,19.749,19.766,19.7149,19.7149,41400.0
2010-08-06 15:05:00,23.15,23.16,23.13,23.16,34800.0,19.7149,19.7234,19.6979,19.7234,34800.0
2010-08-06 15:10:00,23.16,23.16,23.12,23.13,21900.0,19.7234,19.7234,19.6893,19.6979,21900.0
2010-08-06 15:15:00,23.14,23.15,23.13,23.15,46500.0,19.7064,19.7149,19.6979,19.7149,46500.0
2010-08-06 15:20:00,23.15,23.17,23.15,23.17,40800.0,19.7149,19.7319,19.7149,19.7319,40800.0
2010-08-06 15:25:00,23.17,23.19,23.16,23.16,69000.0,19.7319,19.749,19.7234,19.7234,69000.0
2010-08-06 15:30:00,23.16,23.17,23.14,23.17,51600.0,19.7234,19.7319,19.7064,19.7319,51600.0
2010-08-06 15:35:00,23.17,23.2,23.16,23.18,82500.0,19.7319,19.7575,19.7234,19.7404,82500.0
2010-08-06 15:40:00,23.18,23.21,23.17,23.19,60600.0,19.7404,19.766,19.7319,19.749,60600.0
2010-08-06 15:45:00,23.19,23.21,23.16,23.21,114000.0,19.749,19.766,19.7234,19.766,114000.0
2010-08-06 15:50:00,23.2,23.21,23.17,23.19,100800.0,19.7575,19.766,19.7319,19.749,100800.0
2010-08-06 15:55:00,23.19,23.23,23.19,23.22,149400.0,19.749,19.783,19.749,19.7745,149400.0
2010-08-09 09:30:00,23.26,23.34,23.26,23.33,25800.0,19.8086,19.8767,19.8086,19.8682,25800.0
2010-08-09 09:35:00,23.33,23.36,23.32,23.33,22800.0,19.8682,19.8937,19.8597,19.8682,22800.0
2010-08-09 09:40:00,23.33,23.33,23.26,23.28,20100.0,19.8682,19.8682,19.8086,19.8256,20100.0
2010-08-09 09:45:00,23.27,23.32,23.25,23.3,16500.0,19.8171,19.8597,19.8001,19.8426,16500.0
2010-08-09 09:50:00,23.3,23.3,23.27,23.27,10200.0,19.8426,19.8426,19.8171,19.8171,10200.0
2010-08-09 09:55:00,23.26,23.27,23.25,23.27,4800.0,19.8086,19.8171,19.8001,19.8171,4800.0
2010-08-09 10:00:00,23.25,23.29,23.25,23.25,15600.0,19.8001,19.8341,19.8001,19.8001,15600.0
2010-08-09 10:05:00,23.26,23.3,23.26,23.28,15000.0,19.8086,19.8426,19.8086,19.8256,15000.0
2010-08-09 10:10:00,23.29,23.29,23.27,23.28,33900.0,19.8341,19.8341,19.8171,19.8256,33900.0
2010-08-09 10:15:00,23.29,23.29,23.26,23.27,33000.0,19.8341,19.8341,19.8086,19.8171,33000.0
2010-08-09 10:20:00,23.26,23.27,23.21,23.25,66000.0,19.8086,19.8171,19.766,19.8001,66000.0
2010-08-09 10:25:00,23.25,23.25,23.23,23.23,23100.0,19.8001,19.8001,19.783,19.783,23100.0
2010-08-09 10:30:00,23.24,23.26,23.24,23.24,44400.0,19.7915,19.8086,19.7915,19.7915,44400.0
2010-08-09 10:35:00,23.24,23.25,23.22,23.23,23100.0,19.7915,19.8001,19.7745,19.783,23100.0
2010-08-09 10:40:00,23.24,23.26,23.22,23.24,27900.0,19.7915,19.8086,19.7745,19.7915,27900.0
2010-08-09 10:45:00,23.25,23.25,23.23,23.24,12000.0,19.8001,19.8001,19.783,19.7915,12000.0
2010-08-09 10:50:00,23.24,23.25,23.23,23.24,25200.0,19.7915,19.8001,19.783,19.7915,25200.0
2010-08-09 10:55:00,23.24,23.26,23.22,23.24,46500.0,19.7915,19.8086,19.7745,19.7915,46500.0
2010-08-09 11:00:00,23.24,23.26,23.23,23.24,48300.0,19.7915,19.8086,19.783,19.7915,48300.0
2010-08-09 11:05:00,23.25,23.25,23.24,23.25,28800.0,19.8001,19.8001,19.7915,19.8001,28800.0
2010-08-09 11:10:00,23.25,23.26,23.24,23.25,44100.0,19.8001,19.8086,19.7915,19.8001,44100.0
2010-08-09 11:15:00,23.25,23.29,23.24,23.28,49500.0,19.8001,19.8341,19.7915,19.8256,49500.0
2010-08-09 11:20:00,23.29,23.29,23.27,23.27,33600.0,19.8341,19.8341,19.8171,19.8171,33600.0
2010-08-09 11:25:00,23.27,23.28,23.25,23.25,17400.0,19.8171,19.8256,19.8001,19.8001,17400.0
2010-08-09 11:30:00,23.25,23.29,23.25,23.28,40800.0,19.8001,19.8341,19.8001,19.8256,40800.0
2010-08-09 11:35:00,23.28,23.29,23.27,23.28,21300.0,19.8256,19.8341,19.8171,19.8256,21300.0
2010-08-09 11:40:00,23.28,23.29,23.27,23.28,29400.0,19.8256,19.8341,19.8171,19.8256,29400.0
2010-08-09 11:45:00,23.29,23.29,23.28,23.28,48900.0,19.8341,19.8341,19.8256,19.8256,48900.0
2010-08-09 11:50:00,23.28,23.29,23.28,23.28,36600.0,19.8256,19.8341,19.8256,19.8256,36600.0
2010-08-09 11:55:00,23.28,23.28,23.27,23.27,21300.0,19.8256,19.8256,19.8171,19.8171,21300.0
2010-08-09 12:00:00,23.27,23.29,23.27,23.28,17700.0,19.8171,19.8341,19.8171,19.8256,17700.0
2010-08-09 12:05:00,23.28,23.29,23.27,23.28,30600.0,19.8256,19.8341,19.8171,19.8256,30600.0
2010-08-09 12:10:00,23.28,23.29,23.27,23.28,25200.0,19.8256,19.8341,19.8171,19.8256,25200.0
2010-08-09 12:15:00,23.28,23.29,23.27,23.27,28800.0,19.8256,19.8341,19.8171,19.8171,28800.0
2010-08-09 12:20:00,23.28,23.28,23.27,23.27,18600.0,19.8256,19.8256,19.8171,19.8171,18600.0
2010-08-09 12:25:00,23.28,23.28,23.27,23.27,13800.0,19.8256,19.8256,19.8171,19.8171,13800.0
2010-08-09 12:30:00,23.28,23.28,23.27,23.27,13200.0,19.8256,19.8256,19.8171,19.8171,13200.0
2010-08-09 12:35:00,23.27,23.28,23.27,23.28,7800.0,19.8171,19.8256,19.8171,19.8256,7800.0
2010-08-09 12:40:00,23.28,23.28,23.27,23.27,47100.0,19.8256,19.8256,19.8171,19.8171,47100.0
2010-08-09 12:45:00,23.27,23.28,23.24,23.25,33900.0,19.8171,19.8256,19.7915,19.8001,33900.0
2010-08-09 12:50:00,23.25,23.25,23.24,23.24,10800.0,19.8001,19.8001,19.7915,19.7915,10800.0
2010-08-09 12:55:00,23.24,23.25,23.24,23.24,19800.0,19.7915,19.8001,19.7915,19.7915,19800.0
2010-08-09 13:00:00,23.24,23.27,23.24,23.26,24000.0,19.7915,19.8171,19.7915,19.8086,24000.0
2010-08-09 13:05:00,23.26,23.27,23.24,23.24,57600.0,19.8086,19.8171,19.7915,19.7915,57600.0
2010-08-09 13:10:00,23.24,23.27,23.24,23.27,78900.0,19.7915,19.8171,19.7915,19.8171,78900.0
2010-08-09 13:15:00,23.27,23.27,23.26,23.26,49500.0,19.8171,19.8171,19.8086,19.8086,49500.0
2010-08-09 13:20:00,23.27,23.27,23.24,23.24,25200.0,19.8171,19.8171,19.7915,19.7915,25200.0
2010-08-09 13:25:00,23.23,23.24,23.22,23.23,17400.0,19.783,19.7915,19.7745,19.783,17400.0
2010-08-09 13:30:00,23.23,23.25,23.23,23.25,13500.0,19.783,19.8001,19.783,19.8001,13500.0
2010-08-09 13:35:00,23.25,23.25,23.24,23.24,17400.0,19.8001,19.8001,19.7915,19.7915,17400.0
2010-08-09 13:40:00,23.24,23.25,23.23,23.24,27900.0,19.7915,19.8001,19.783,19.7915,27900.0
2010-08-09 13:45:00,23.25,23.25,23.23,23.24,23100.0,19.8001,19.8001,19.783,19.7915,23100.0
2010-08-09 13:50:00,23.24,23.25,23.23,23.25,11400.0,19.7915,19.8001,19.783,19.8001,11400.0
2010-08-09 13:55:00,23.25,23.25,23.24,23.25,15300.0,19.8001,19.8001,19.7915,19.8001,15300.0
2010-08-09 14:00:00,23.25,23.25,23.25,23.25,16500.0,19.8001,19.8001,19.8001,19.8001,16500.0
2010-08-09 14:05:00,23.25,23.25,23.23,23.24,39300.0,19.8001,19.8001,19.783,19.7915,39300.0
2010-08-09 14:10:00,23.24,23.25,23.24,23.25,10800.0,19.7915,19.8001,19.7915,19.8001,10800.0
2010-08-09 14:15:00,23.25,23.25,23.23,23.25,8700.0,19.8001,19.8001,19.783,19.8001,8700.0
2010-08-09 14:20:00,23.24,23.24,23.22,23.23,11100.0,19.7915,19.7915,19.7745,19.783,11100.0
2010-08-09 14:25:00,23.23,23.25,23.23,23.25,22800.0,19.783,19.8001,19.783,19.8001,22800.0
2010-08-09 14:30:00,23.25,23.25,23.24,23.25,21300.0,19.8001,19.8001,19.7915,19.8001,21300.0
2010-08-09 14:35:00,23.25,23.25,23.24,23.25,34500.0,19.8001,19.8001,19.7915,19.8001,34500.0
2010-08-09 14:40:00,23.25,23.26,23.24,23.25,88800.0,19.8001,19.8086,19.7915,19.8001,88800.0
2010-08-09 14:45:00,23.25,23.25,23.24,23.25,51300.0,19.8001,19.8001,19.7915,19.8001,51300.0
2010-08-09 14:50:00,23.25,23.25,23.24,23.24,36300.0,19.8001,19.8001,19.7915,19.7915,36300.0
2010-08-09 14:55:00,23.25,23.3,23.25,23.3,30900.0,19.8001,19.8426,19.8001,19.8426,30900.0
2010-08-09 15:00:00,23.3,23.3,23.28,23.29,32700.0,19.8426,19.8426,19.8256,19.8341,32700.0
2010-08-09 15:05:00,23.3,23.3,23.28,23.28,27300.0,19.8426,19.8426,19.8256,19.8256,27300.0
2010-08-09 15:10:00,23.28,23.28,23.27,23.27,17700.0,19.8256,19.8256,19.8171,19.8171,17700.0
2010-08-09 15:15:00,23.28,23.28,23.26,23.26,64500.0,19.8256,19.8256,19.8086,19.8086,64500.0
2010-08-09 15:20:00,23.26,23.27,23.25,23.25,84300.0,19.8086,19.8171,19.8001,19.8001,84300.0
2010-08-09 15:25:00,23.26,23.27,23.25,23.26,18900.0,19.8086,19.8171,19.8001,19.8086,18900.0
2010-08-09 15:30:00,23.26,23.27,23.25,23.26,27600.0,19.8086,19.8171,19.8001,19.8086,27600.0
2010-08-09 15:35:00,23.26,23.27,23.25,23.26,92100.0,19.8086,19.8171,19.8001,19.8086,92100.0
2010-08-09 15:40:00,23.26,23.31,23.26,23.28,63000.0,19.8086,19.8512,19.8086,19.8256,63000.0
2010-08-09 15:45:00,23.29,23.31,23.28,23.28,140100.0,19.8341,19.8512,19.8256,19.8256,140100.0
2010-08-09 15:50:00,23.28,23.28,23.25,23.28,74100.0,19.8256,19.8256,19.8001,19.8256,74100.0
2010-08-09 15:55:00,23.28,23.29,23.26,23.27,188700.0,19.8256,19.8341,19.8086,19.8171,188700.0
2010-08-10 09:30:00,23.15,23.15,23.03,23.13,39600.0,19.7149,19.7149,19.6127,19.6979,39600.0
2010-08-10 09:35:00,23.13,23.18,23.1,23.12,28500.0,19.6979,19.7404,19.6723,19.6893,28500.0
2010-08-10 09:40:00,23.11,23.11,23.0,23.08,41400.0,19.6808,19.6808,19.5872,19.6553,41400.0
2010-08-10 09:45:00,23.06,23.06,22.95,23.06,32100.0,19.6382,19.6382,19.5446,19.6382,32100.0
2010-08-10 09:50:00,23.06,23.06,22.95,23.0,53400.0,19.6382,19.6382,19.5446,19.5872,53400.0
2010-08-10 09:55:00,23.0,23.01,22.99,23.0,29400.0,19.5872,19.5957,19.5786,19.5872,29400.0
2010-08-10 10:00:00,23.0,23.01,22.94,22.98,38400.0,19.5872,19.5957,19.5361,19.5701,38400.0
2010-08-10 10:05:00,22.98,23.01,22.97,22.99,49200.0,19.5701,19.5957,19.5616,19.5786,49200.0
2010-08-10 10:10:00,23.0,23.01,22.98,23.0,45300.0,19.5872,19.5957,19.5701,19.5872,45300.0
2010-08-10 10:15:00,23.0,23.01,22.99,23.0,45000.0,19.5872,19.5957,19.5786,19.5872,45000.0
2010-08-10 10:20:00,23.0,23.0,22.97,22.97,34500.0,19.5872,19.5872,19.5616,19.5616,34500.0
2010-08-10 10:25:00,22.98,23.0,22.98,23.0,56700.0,19.5701,19.5872,19.5701,19.5872,56700.0
2010-08-10 10:30:00,23.0,23.0,22.97,22.98,47400.0,19.5872,19.5872,19.5616,19.5701,47400.0
2010-08-10 10:35:00,22.98,22.99,22.97,22.98,31800.0,19.5701,19.5786,19.5616,19.5701,31800.0
2010-08-10 10:40:00,22.98,22.98,22.96,22.98,33300.0,19.5701,19.5701,19.5531,19.5701,33300.0
2010-08-10 10:45:00,22.98,22.98,22.97,22.97,46200.0,19.5701,19.5701,19.5616,19.5616,46200.0
2010-08-10 10:50:00,22.96,22.98,22.96,22.96,54000.0,19.5531,19.5701,19.5531,19.5531,54000.0
2010-08-10 10:55:00,22.97,22.98,22.95,22.95,48300.0,19.5616,19.5701,19.5446,19.5446,48300.0
2010-08-10 11:00:00,22.95,22.95,22.92,22.93,92100.0,19.5446,19.5446,19.519,19.5275,92100.0
2010-08-10 11:05:00,22.93,22.95,22.93,22.94,33600.0,19.5275,19.5446,19.5275,19.5361,33600.0
2010-08-10 11:10:00,22.94,22.97,22.92,22.93,54900.0,19.5361,19.5616,19.519,19.5275,54900.0
2010-08-10 11:15:00,22.95,22.95,22.9,22.94,111300.0,19.5446,19.5446,19.502,19.5361,111300.0
2010-08-10 11:20:00,22.94,22.95,22.93,22.95,22800.0,19.5361,19.5446,19.5275,19.5446,22800.0
2010-08-10 11:25:00,22.95,23.0,22.94,23.0,18000.0,19.5446,19.5872,19.5361,19.5872,18000.0
2010-08-10 11:30:00,22.99,23.02,22.99,23.0,32100.0,19.5786,19.6042,19.5786,19.5872,32100.0
2010-08-10 11:35:00,23.0,23.01,22.99,23.0,46200.0,19.5872,19.5957,19.5786,19.5872,46200.0
2010-08-10 11:40:00,23.0,23.0,22.98,22.99,21600.0,19.5872,19.5872,19.5701,19.5786,21600.0
2010-08-10 11:45:00,22.99,23.0,22.98,23.0,76200.0,19.5786,19.5872,19.5701,19.5872,76200.0
2010-08-10 11:50:00,23.0,23.0,22.99,22.99,80700.0,19.5872,19.5872,19.5786,19.5786,80700.0
2010-08-10 11:55:00,22.99,23.0,22.99,23.0,48900.0,19.5786,19.5872,19.5786,19.5872,48900.0
2010-08-10 12:00:00,23.0,23.0,22.98,22.99,43500.0,19.5872,19.5872,19.5701,19.5786,43500.0
2010-08-10 12:05:00,23.0,23.0,22.99,22.99,101400.0,19.5872,19.5872,19.5786,19.5786,101400.0
2010-08-10 12:10:00,22.99,23.0,22.99,23.0,89400.0,19.5786,19.5872,19.5786,19.5872,89400.0
2010-08-10 12:15:00,23.0,23.0,22.98,22.99,113100.0,19.5872,19.5872,19.5701,19.5786,113100.0
2010-08-10 12:20:00,22.99,23.0,22.98,23.0,72000.0,19.5786,19.5872,19.5701,19.5872,72000.0
2010-08-10 12:25:00,23.0,23.0,22.99,23.0,35700.0,19.5872,19.5872,19.5786,19.5872,35700.0
2010-08-10 12:30:00,23.0,23.0,22.99,23.0,90900.0,19.5872,19.5872,19.5786,19.5872,90900.0
2010-08-10 12:35:00,23.0,23.0,22.99,23.0,99300.0,19.5872,19.5872,19.5786,19.5872,99300.0
2010-08-10 12:40:00,23.0,23.0,22.99,22.99,126000.0,19.5872,19.5872,19.5786,19.5786,126000.0
2010-08-10 12:45:00,22.99,23.0,22.96,22.96,129600.0,19.5786,19.5872,19.5531,19.5531,129600.0
2010-08-10 12:50:00,22.97,22.98,22.95,22.96,175500.0,19.5616,19.5701,19.5446,19.5531,175500.0
2010-08-10 12:55:00,22.96,22.98,22.95,22.96,112800.0,19.5531,19.5701,19.5446,19.5531,112800.0
2010-08-10 13:00:00,22.96,22.98,22.95,22.97,135000.0,19.5531,19.5701,19.5446,19.5616,135000.0
2010-08-10 13:05:00,22.97,22.99,22.97,22.99,87300.0,19.5616,19.5786,19.5616,19.5786,87300.0
2010-08-10 13:10:00,22.99,23.0,22.98,23.0,90600.0,19.5786,19.5872,19.5701,19.5872,90600.0
2010-08-10 13:15:00,23.0,23.0,22.99,22.99,55800.0,19.5872,19.5872,19.5786,19.5786,55800.0
2010-08-10 13:20:00,22.99,23.0,22.97,23.0,115800.0,19.5786,19.5872,19.5616,19.5872,115800.0
2010-08-10 13:25:00,23.0,23.0,22.99,22.99,89100.0,19.5872,19.5872,19.5786,19.5786,89100.0
2010-08-10 13:30:00,22.99,23.0,22.97,23.0,102600.0,19.5786,19.5872,19.5616,19.5872,102600.0
2010-08-10 13:35:00,23.0,23.0,22.99,22.99,60300.0,19.5872,19.5872,19.5786,19.5786,60300.0
2010-08-10 13:40:00,22.99,23.0,22.99,22.99,55800.0,19.5786,19.5872,19.5786,19.5786,55800.0
2010-08-10 13:45:00,23.0,23.0,22.98,22.99,57000.0,19.5872,19.5872,19.5701,19.5786,57000.0
2010-08-10 13:50:00,22.99,23.0,22.99,22.99,88800.0,19.5786,19.5872,19.5786,19.5786,88800.0
2010-08-10 13:55:00,22.99,23.0,22.99,23.0,93600.0,19.5786,19.5872,19.5786,19.5872,93600.0
2010-08-10 14:00:00,23.0,23.0,23.0,23.0,69600.0,19.5872,19.5872,19.5872,19.5872,69600.0
2010-08-10 14:05:00,23.0,23.03,23.0,23.01,63900.0,19.5872,19.6127,19.5872,19.5957,63900.0
2010-08-10 14:10:00,23.0,23.02,22.98,23.0,35400.0,19.5872,19.6042,19.5701,19.5872,35400.0
2010-08-10 14:15:00,23.01,23.13,23.0,23.05,137700.0,19.5957,19.6979,19.5872,19.6297,137700.0
2010-08-10 14:20:00,23.06,23.12,23.06,23.1,34500.0,19.6382,19.6893,19.6382,19.6723,34500.0
2010-08-10 14:25:00,23.09,23.1,23.03,23.1,58500.0,19.6638,19.6723,19.6127,19.6723,58500.0
2010-08-10 14:30:00,23.11,23.19,23.11,23.17,78900.0,19.6808,19.749,19.6808,19.7319,78900.0
2010-08-10 14:35:00,23.18,23.2,23.16,23.2,40500.0,19.7404,19.7575,19.7234,19.7575,40500.0
2010-08-10 14:40:00,23.2,23.28,23.19,23.26,35400.0,19.7575,19.8256,19.749,19.8086,35400.0
2010-08-10 14:45:00,23.26,23.27,23.22,23.25,25800.0,19.8086,19.8171,19.7745,19.8001,25800.0
2010-08-10 14:50:00,23.25,23.25,23.19,23.2,40200.0,19.8001,19.8001,19.749,19.7575,40200.0
2010-08-10 14:55:00,23.2,23.23,23.19,23.2,45900.0,19.7575,19.783,19.749,19.7575,45900.0
2010-08-10 15:00:00,23.21,23.24,23.19,23.22,33900.0,19.766,19.7915,19.749,19.7745,33900.0
2010-08-10 15:05:00,23.22,23.26,23.22,23.25,99600.0,19.7745,19.8086,19.7745,19.8001,99600.0
2010-08-10 15:10:00,23.25,23.25,23.18,23.19,61200.0,19.8001,19.8001,19.7404,19.749,61200.0
2010-08-10 15:15:00,23.19,23.2,23.13,23.14,84900.0,19.749,19.7575,19.6979,19.7064,84900.0
2010-08-10 15:20:00,23.14,23.15,23.1,23.13,72000.0,19.7064,19.7149,19.6723,19.6979,72000.0
2010-08-10 15:25:00,23.12,23.16,23.1,23.16,57300.0,19.6893,19.7234,19.6723,19.7234,57300.0
2010-08-10 15:30:00,23.17,23.18,23.12,23.16,155100.0,19.7319,19.7404,19.6893,19.7234,155100.0
2010-08-10 15:35:00,23.16,23.2,23.14,23.16,96300.0,19.7234,19.7575,19.7064,19.7234,96300.0
2010-08-10 15:40:00,23.16,23.22,23.15,23.21,161400.0,19.7234,19.7745,19.7149,19.766,161400.0
2010-08-10 15:45:00,23.21,23.26,23.21,23.22,136200.0,19.766,19.8086,19.766,19.7745,136200.0
2010-08-10 15:50:00,23.23,23.23,23.15,23.18,213000.0,19.783,19.783,19.7149,19.7404,213000.0
2010-08-10 15:55:00,23.19,23.2,23.15,23.18,154500.0,19.749,19.7575,19.7149,19.7404,154500.0
2010-08-11 09:30:00,22.83,22.88,22.83,22.84,35700.0,19.4424,19.485,19.4424,19.4509,35700.0
2010-08-11 09:35:00,22.82,22.86,22.8,22.83,29100.0,19.4339,19.4679,19.4168,19.4424,29100.0
2010-08-11 09:40:00,22.83,22.84,22.78,22.83,22200.0,19.4424,19.4509,19.3998,19.4424,22200.0
2010-08-11 09:45:00,22.83,22.83,22.76,22.82,40500.0,19.4424,19.4424,19.3828,19.4339,40500.0
2010-08-11 09:50:00,22.82,22.85,22.76,22.84,46800.0,19.4339,19.4594,19.3828,19.4509,46800.0
2010-08-11 09:55:00,22.84,22.88,22.81,22.87,53100.0,19.4509,19.485,19.4253,19.4764,53100.0
2010-08-11 10:00:00,22.87,22.96,22.86,22.94,69900.0,19.4764,19.5531,19.4679,19.5361,69900.0
2010-08-11 10:05:00,22.93,22.94,22.89,22.94,36000.0,19.5275,19.5361,19.4935,19.5361,36000.0
2010-08-11 10:10:00,22.93,22.97,22.91,22.91,34200.0,19.5275,19.5616,19.5105,19.5105,34200.0
2010-08-11 10:15:00,22.91,22.92,22.86,22.88,43800.0,19.5105,19.519,19.4679,19.485,43800.0
2010-08-11 10:20:00,22.88,22.93,22.86,22.93,39900.0,19.485,19.5275,19.4679,19.5275,39900.0
2010-08-11 10:25:00,22.93,22.96,22.91,22.94,102300.0,19.5275,19.5531,19.5105,19.5361,102300.0
2010-08-11 10:30:00,22.94,22.94,22.86,22.91,196500.0,19.5361,19.5361,19.4679,19.5105,196500.0
2010-08-11 10:35:00,22.91,22.95,22.89,22.92,32700.0,19.5105,19.5446,19.4935,19.519,32700.0
2010-08-11 10:40:00,22.92,22.95,22.91,22.91,135900.0,19.519,19.5446,19.5105,19.5105,135900.0
2010-08-11 10:45:00,22.91,22.94,22.89,22.93,183000.0,19.5105,19.5361,19.4935,19.5275,183000.0
2010-08-11 10:50:00,22.94,22.97,22.92,22.97,67800.0,19.5361,19.5616,19.519,19.5616,67800.0
2010-08-11 10:55:00,22.96,22.99,22.93,22.97,90900.0,19.5531,19.5786,19.5275,19.5616,90900.0
2010-08-11 11:00:00,22.97,22.98,22.92,22.93,45900.0,19.5616,19.5701,19.519,19.5275,45900.0
2010-08-11 11:05:00,22.94,22.97,22.93,22.95,38100.0,19.5361,19.5616,19.5275,19.5446,38100.0
2010-08-11 11:10:00,22.94,22.94,22.89,22.91,32100.0,19.5361,19.5361,19.4935,19.5105,32100.0
2010-08-11 11:15:00,22.91,22.93,22.88,22.88,40200.0,19.5105,19.5275,19.485,19.485,40200.0
2010-08-11 11:20:00,22.88,22.91,22.87,22.89,33600.0,19.485,19.5105,19.4764,19.4935,33600.0
2010-08-11 11:25:00,22.9,22.92,22.88,22.9,44700.0,19.502,19.519,19.485,19.502,44700.0
2010-08-11 11:30:00,22.89,22.91,22.88,22.91,66300.0,19.4935,19.5105,19.485,19.5105,66300.0
2010-08-11 11:35:00,22.9,22.97,22.89,22.97,58800.0,19.502,19.5616,19.4935,19.5616,58800.0
2010-08-11 11:40:00,22.97,23.02,22.97,23.01,23400.0,19.5616,19.6042,19.5616,19.5957,23400.0
2010-08-11 11:45:00,23.01,23.03,23.0,23.02,24600.0,19.5957,19.6127,19.5872,19.6042,24600.0
2010-08-11 11:50:00,23.02,23.03,23.0,23.03,13800.0,19.6042,19.6127,19.5872,19.6127,13800.0
2010-08-11 11:55:00,23.03,23.06,23.03,23.03,30300.0,19.6127,19.6382,19.6127,19.6127,30300.0
2010-08-11 12:00:00,23.03,23.03,22.98,22.99,68700.0,19.6127,19.6127,19.5701,19.5786,68700.0
2010-08-11 12:05:00,22.99,23.01,22.98,23.01,34500.0,19.5786,19.5957,19.5701,19.5957,34500.0
2010-08-11 12:10:00,23.01,23.02,22.99,23.01,76200.0,19.5957,19.6042,19.5786,19.5957,76200.0
2010-08-11 12:15:00,23.02,23.06,23.0,23.0,33600.0,19.6042,19.6382,19.5872,19.5872,33600.0
2010-08-11 12:20:00,23.0,23.01,23.0,23.01,17400.0,19.5872,19.5957,19.5872,19.5957,17400.0
2010-08-11 12:25:00,23.01,23.02,22.99,22.99,9600.0,19.5957,19.6042,19.5786,19.5786,9600.0
2010-08-11 12:30:00,22.99,23.01,22.99,23.01,26400.0,19.5786,19.5957,19.5786,19.5957,26400.0
2010-08-11 12:35:00,23.01,23.02,23.0,23.02,21600.0,19.5957,19.6042,19.5872,19.6042,21600.0
2010-08-11 12:40:00,23.01,23.03,23.0,23.01,24000.0,19.5957,19.6127,19.5872,19.5957,24000.0
2010-08-11 12:45:00,23.01,23.02,22.99,22.99,54600.0,19.5957,19.6042,19.5786,19.5786,54600.0
2010-08-11 12:50:00,22.99,23.0,22.97,22.97,84000.0,19.5786,19.5872,19.5616,19.5616,84000.0
2010-08-11 12:55:00,22.97,22.99,22.97,22.99,53400.0,19.5616,19.5786,19.5616,19.5786,53400.0
2010-08-11 13:00:00,22.98,23.0,22.97,22.98,110700.0,19.5701,19.5872,19.5616,19.5701,110700.0
2010-08-11 13:05:00,22.98,23.01,22.98,23.01,46200.0,19.5701,19.5957,19.5701,19.5957,46200.0
2010-08-11 13:10:00,23.01,23.02,23.0,23.02,101700.0,19.5957,19.6042,19.5872,19.6042,101700.0
2010-08-11 13:15:00,23.02,23.07,23.02,23.07,13500.0,19.6042,19.6468,19.6042,19.6468,13500.0
2010-08-11 13:20:00,23.07,23.07,23.05,23.06,27300.0,19.6468,19.6468,19.6297,19.6382,27300.0
2010-08-11 13:25:00,23.07,23.08,23.05,23.07,102600.0,19.6468,19.6553,19.6297,19.6468,102600.0
2010-08-11 13:30:00,23.08,23.09,23.07,23.09,30600.0,19.6553,19.6638,19.6468,19.6638,30600.0
2010-08-11 13:35:00,23.09,23.09,23.08,23.08,19200.0,19.6638,19.6638,19.6553,19.6553,19200.0
2010-08-11 13:40:00,23.09,23.12,23.08,23.1,32700.0,19.6638,19.6893,19.6553,19.6723,32700.0
2010-08-11 13:45:00,23.11,23.12,23.11,23.11,13500.0,19.6808,19.6893,19.6808,19.6808,13500.0
2010-08-11 13:50:00,23.11,23.12,23.07,23.08,31200.0,19.6808,19.6893,19.6468,19.6553,31200.0
2010-08-11 13:55:00,23.07,23.08,23.06,23.06,27000.0,19.6468,19.6553,19.6382,19.6382,27000.0
2010-08-11 14:00:00,23.07,23.09,23.06,23.06,33600.0,19.6468,19.6638,19.6382,19.6382,33600.0
2010-08-11 14:05:00,23.06,23.06,23.04,23.05,17100.0,19.6382,19.6382,19.6212,19.6297,17100.0
2010-08-11 14:10:00,23.04,23.05,23.04,23.05,27600.0,19.6212,19.6297,19.6212,19.6297,27600.0
2010-08-11 14:15:00,23.05,23.05,23.03,23.03,36900.0,19.6297,19.6297,19.6127,19.6127,36900.0
2010-08-11 14:20:00,23.03,23.06,23.03,23.05,35100.0,19.6127,19.6382,19.6127,19.6297,35100.0
2010-08-11 14:25:00,23.05,23.08,23.05,23.08,21600.0,19.6297,19.6553,19.6297,19.6553,21600.0
2010-08-11 14:30:00,23.07,23.07,23.06,23.06,31200.0,19.6468,19.6468,19.6382,19.6382,31200.0
2010-08-11 14:35:00,23.06,23.06,23.04,23.04,31200.0,19.6382,19.6382,19.6212,19.6212,31200.0
2010-08-11 14:40:00,23.04,23.04,23.01,23.01,35100.0,19.6212,19.6212,19.5957,19.5957,35100.0
2010-08-11 14:45:00,23.01,23.01,22.99,23.01,25500.0,19.5957,19.5957,19.5786,19.5957,25500.0
2010-08-11 14:50:00,23.0,23.01,22.96,22.96,45600.0,19.5872,19.5957,19.5531,19.5531,45600.0
2010-08-11 14:55:00,22.97,22.99,22.96,22.99,28800.0,19.5616,19.5786,19.5531,19.5786,28800.0
2010-08-11 15:00:00,22.99,23.0,22.97,22.99,36000.0,19.5786,19.5872,19.5616,19.5786,36000.0
2010-08-11 15:05:00,22.99,23.02,22.98,23.0,40500.0,19.5786,19.6042,19.5701,19.5872,40500.0
2010-08-11 15:10:00,23.0,23.02,22.99,23.01,22800.0,19.5872,19.6042,19.5786,19.5957,22800.0
2010-08-11 15:15:00,23.01,23.01,22.98,22.98,44100.0,19.5957,19.5957,19.5701,19.5701,44100.0
2010-08-11 15:20:00,22.97,23.0,22.96,22.97,38100.0,19.5616,19.5872,19.5531,19.5616,38100.0
2010-08-11 15:25:00,22.97,23.01,22.97,23.01,43800.0,19.5616,19.5957,19.5616,19.5957,43800.0
2010-08-11 15:30:00,23.01,23.05,22.99,23.03,52200.0,19.5957,19.6297,19.5786,19.6127,52200.0
2010-08-11 15:35:00,23.03,23.03,23.0,23.02,67800.0,19.6127,19.6127,19.5872,19.6042,67800.0
2010-08-11 15:40:00,23.02,23.02,22.96,22.97,76200.0,19.6042,19.6042,19.5531,19.5616,76200.0
2010-08-11 15:45:00,22.97,23.0,22.96,22.97,137700.0,19.5616,19.5872,19.5531,19.5616,137700.0
2010-08-11 15:50:00,22.97,22.97,22.94,22.97,97800.0,19.5616,19.5616,19.5361,19.5616,97800.0
2010-08-11 15:55:00,22.97,22.99,22.96,22.96,134100.0,19.5616,19.5786,19.5531,19.5531,134100.0
2010-08-12 09:30:00,22.74,22.83,22.64,22.83,38400.0,19.3657,19.4424,19.2806,19.4424,38400.0
2010-08-12 09:35:00,22.85,22.9,22.8,22.87,27600.0,19.4594,19.502,19.4168,19.4764,27600.0
2010-08-12 09:40:00,22.86,22.86,22.79,22.81,22500.0,19.4679,19.4679,19.4083,19.4253,22500.0
2010-08-12 09:45:00,22.81,22.91,22.81,22.87,46200.0,19.4253,19.5105,19.4253,19.4764,46200.0
2010-08-12 09:50:00,22.86,22.87,22.8,22.84,49200.0,19.4679,19.4764,19.4168,19.4509,49200.0
2010-08-12 09:55:00,22.84,22.88,22.81,22.82,40500.0,19.4509,19.485,19.4253,19.4339,40500.0
2010-08-12 10:00:00,22.82,22.9,22.82,22.88,85200.0,19.4339,19.502,19.4339,19.485,85200.0
2010-08-12 10:05:00,22.88,22.95,22.88,22.95,23400.0,19.485,19.5446,19.485,19.5446,23400.0
2010-08-12 10:10:00,22.95,22.95,22.89,22.92,45300.0,19.5446,19.5446,19.4935,19.519,45300.0
2010-08-12 10:15:00,22.93,22.96,22.9,22.9,87900.0,19.5275,19.5531,19.502,19.502,87900.0
2010-08-12 10:20:00,22.91,22.93,22.9,22.9,25200.0,19.5105,19.5275,19.502,19.502,25200.0
2010-08-12 10:25:00,22.9,22.92,22.87,22.87,86700.0,19.502,19.519,19.4764,19.4764,86700.0
2010-08-12 10:30:00,22.87,22.9,22.86,22.86,85800.0,19.4764,19.502,19.4679,19.4679,85800.0
2010-08-12 10:35:00,22.86,22.9,22.85,22.9,54600.0,19.4679,19.502,19.4594,19.502,54600.0
2010-08-12 10:40:00,22.9,23.01,22.89,23.0,53100.0,19.502,19.5957,19.4935,19.5872,53100.0
2010-08-12 10:45:00,23.0,23.08,23.0,23.06,79800.0,19.5872,19.6553,19.5872,19.6382,79800.0
2010-08-12 10:50:00,23.06,23.1,23.05,23.08,77400.0,19.6382,19.6723,19.6297,19.6553,77400.0
2010-08-12 10:55:00,23.09,23.09,23.05,23.07,47700.0,19.6638,19.6638,19.6297,19.6468,47700.0
2010-08-12 11:00:00,23.07,23.09,23.04,23.04,40200.0,19.6468,19.6638,19.6212,19.6212,40200.0
2010-08-12 11:05:00,23.04,23.04,22.96,22.97,58200.0,19.6212,19.6212,19.5531,19.5616,58200.0
2010-08-12 11:10:00,22.97,22.98,22.94,22.96,112800.0,19.5616,19.5701,19.5361,19.5531,112800.0
2010-08-12 11:15:00,22.96,23.07,22.96,23.07,17400.0,19.5531,19.6468,19.5531,19.6468,17400.0
2010-08-12 11:20:00,23.07,23.1,23.06,23.09,52200.0,19.6468,19.6723,19.6382,19.6638,52200.0
2010-08-12 11:25:00,23.09,23.13,23.09,23.13,21000.0,19.6638,19.6979,19.6638,19.6979,21000.0
2010-08-12 11:30:00,23.13,23.13,23.12,23.12,24900.0,19.6979,19.6979,19.6893,19.6893,24900.0
2010-08-12 11:35:00,23.12,23.12,23.08,23.08,28500.0,19.6893,19.6893,19.6553,19.6553,28500.0
2010-08-12 11:40:00,23.08,23.1,23.06,23.09,50700.0,19.6553,19.6723,19.6382,19.6638,50700.0
2010-08-12 11:45:00,23.09,23.1,23.08,23.09,49800.0,19.6638,19.6723,19.6553,19.6638,49800.0
2010-08-12 11:50:00,23.09,23.12,23.08,23.12,54600.0,19.6638,19.6893,19.6553,19.6893,54600.0
2010-08-12 11:55:00,23.11,23.13,23.1,23.11,93900.0,19.6808,19.6979,19.6723,19.6808,93900.0
2010-08-12 12:00:00,23.11,23.12,23.06,23.07,31500.0,19.6808,19.6893,19.6382,19.6468,31500.0
2010-08-12 12:05:00,23.07,23.08,23.06,23.07,101400.0,19.6468,19.6553,19.6382,19.6468,101400.0
2010-08-12 12:10:00,23.07,23.1,23.07,23.1,31500.0,19.6468,19.6723,19.6468,19.6723,31500.0
2010-08-12 12:15:00,23.1,23.14,23.1,23.12,52500.0,19.6723,19.7064,19.6723,19.6893,52500.0
2010-08-12 12:20:00,23.11,23.13,23.11,23.13,69000.0,19.6808,19.6979,19.6808,19.6979,69000.0
2010-08-12 12:25:00,23.13,23.14,23.13,23.13,46200.0,19.6979,19.7064,19.6979,19.6979,46200.0
2010-08-12 12:30:00,23.13,23.14,23.13,23.13,8700.0,19.6979,19.7064,19.6979,19.6979,8700.0
2010-08-12 12:35:00,23.14,23.14,23.12,23.14,12900.0,19.7064,19.7064,19.6893,19.7064,12900.0
2010-08-12 12:40:00,23.14,23.15,23.13,23.13,13500.0,19.7064,19.7149,19.6979,19.6979,13500.0
2010-08-12 12:45:00,23.13,23.15,23.13,23.15,21600.0,19.6979,19.7149,19.6979,19.7149,21600.0
2010-08-12 12:50:00,23.14,23.16,23.14,23.15,47700.0,19.7064,19.7234,19.7064,19.7149,47700.0
2010-08-12 12:55:00,23.15,23.18,23.15,23.17,7200.0,19.7149,19.7404,19.7149,19.7319,7200.0
2010-08-12 13:00:00,23.18,23.18,23.16,23.16,24900.0,19.7404,19.7404,19.7234,19.7234,24900.0
2010-08-12 13:05:00,23.16,23.17,23.16,23.16,73200.0,19.7234,19.7319,19.7234,19.7234,73200.0
2010-08-12 13:10:00,23.15,23.19,23.15,23.18,37500.0,19.7149,19.749,19.7149,19.7404,37500.0
2010-08-12 13:15:00,23.18,23.19,23.17,23.18,13800.0,19.7404,19.749,19.7319,19.7404,13800.0
2010-08-12 13:20:00,23.18,23.18,23.13,23.14,11400.0,19.7404,19.7404,19.6979,19.7064,11400.0
2010-08-12 13:25:00,23.14,23.15,23.13,23.13,16200.0,19.7064,19.7149,19.6979,19.6979,16200.0
2010-08-12 13:30:00,23.13,23.14,23.09,23.09,49800.0,19.6979,19.7064,19.6638,19.6638,49800.0
2010-08-12 13:35:00,23.09,23.1,23.08,23.1,25200.0,19.6638,19.6723,19.6553,19.6723,25200.0
2010-08-12 13:40:00,23.09,23.1,23.08,23.1,17400.0,19.6638,19.6723,19.6553,19.6723,17400.0
2010-08-12 13:45:00,23.09,23.11,23.06,23.06,34200.0,19.6638,19.6808,19.6382,19.6382,34200.0
2010-08-12 13:50:00,23.06,23.08,23.06,23.06,15000.0,19.6382,19.6553,19.6382,19.6382,15000.0
2010-08-12 13:55:00,23.07,23.08,23.06,23.07,15900.0,19.6468,19.6553,19.6382,19.6468,15900.0
2010-08-12 14:00:00,23.07,23.08,23.04,23.04,77700.0,19.6468,19.6553,19.6212,19.6212,77700.0
2010-08-12 14:05:00,23.04,23.08,23.04,23.08,18000.0,19.6212,19.6553,19.6212,19.6553,18000.0
2010-08-12 14:10:00,23.07,23.08,23.05,23.05,27000.0,19.6468,19.6553,19.6297,19.6297,27000.0
2010-08-12 14:15:00,23.05,23.06,23.04,23.06,28500.0,19.6297,19.6382,19.6212,19.6382,28500.0
2010-08-12 14:20:00,23.06,23.06,23.01,23.02,34500.0,19.6382,19.6382,19.5957,19.6042,34500.0
2010-08-12 14:25:00,23.03,23.08,23.03,23.08,28800.0,19.6127,19.6553,19.6127,19.6553,28800.0
2010-08-12 14:30:00,23.08,23.08,23.05,23.06,29100.0,19.6553,19.6553,19.6297,19.6382,29100.0
2010-08-12 14:35:00,23.06,23.07,23.03,23.04,23100.0,19.6382,19.6468,19.6127,19.6212,23100.0
2010-08-12 14:40:00,23.04,23.05,23.03,23.05,17400.0,19.6212,19.6297,19.6127,19.6297,17400.0
2010-08-12 14:45:00,23.05,23.07,23.05,23.07,24900.0,19.6297,19.6468,19.6297,19.6468,24900.0
2010-08-12 14:50:00,23.07,23.13,23.07,23.13,8100.0,19.6468,19.6979,19.6468,19.6979,8100.0
2010-08-12 14:55:00,23.13,23.14,23.12,23.13,32100.0,19.6979,19.7064,19.6893,19.6979,32100.0
2010-08-12 15:00:00,23.13,23.19,23.13,23.18,49500.0,19.6979,19.749,19.6979,19.7404,49500.0
2010-08-12 15:05:00,23.18,23.19,23.17,23.19,66000.0,19.7404,19.749,19.7319,19.749,66000.0
2010-08-12 15:10:00,23.19,23.22,23.19,23.2,60000.0,19.749,19.7745,19.749,19.7575,60000.0
2010-08-12 15:15:00,23.2,23.21,23.15,23.15,39300.0,19.7575,19.766,19.7149,19.7149,39300.0
2010-08-12 15:20:00,23.16,23.17,23.14,23.15,31200.0,19.7234,19.7319,19.7064,19.7149,31200.0
2010-08-12 15:25:00,23.15,23.15,23.11,23.12,54900.0,19.7149,19.7149,19.6808,19.6893,54900.0
2010-08-12 15:30:00,23.12,23.14,23.11,23.12,82200.0,19.6893,19.7064,19.6808,19.6893,82200.0
2010-08-12 15:35:00,23.11,23.13,23.09,23.1,45000.0,19.6808,19.6979,19.6638,19.6723,45000.0
2010-08-12 15:40:00,23.1,23.1,23.04,23.08,101100.0,19.6723,19.6723,19.6212,19.6553,101100.0
2010-08-12 15:45:00,23.09,23.1,23.06,23.1,106800.0,19.6638,19.6723,19.6382,19.6723,106800.0
2010-08-12 15:50:00,23.1,23.11,23.08,23.1,85800.0,19.6723,19.6808,19.6553,19.6723,85800.0
2010-08-12 15:55:00,23.1,23.14,23.09,23.14,544800.0,19.6723,19.7064,19.6638,19.7064,544800.0
2010-08-13 09:30:00,23.06,23.12,23.02,23.12,36600.0,19.6382,19.6893,19.6042,19.6893,36600.0
2010-08-13 09:35:00,23.1,23.12,23.08,23.08,17700.0,19.6723,19.6893,19.6553,19.6553,17700.0
2010-08-13 09:40:00,23.08,23.14,22.98,22.99,19200.0,19.6553,19.7064,19.5701,19.5786,19200.0
2010-08-13 09:45:00,23.0,23.01,22.97,23.0,20100.0,19.5872,19.5957,19.5616,19.5872,20100.0
2010-08-13 09:50:00,23.0,23.0,22.92,22.95,31800.0,19.5872,19.5872,19.519,19.5446,31800.0
2010-08-13 09:55:00,22.95,23.05,22.95,23.04,28800.0,19.5446,19.6297,19.5446,19.6212,28800.0
2010-08-13 10:00:00,23.03,23.08,22.99,23.08,32400.0,19.6127,19.6553,19.5786,19.6553,32400.0
2010-08-13 10:05:00,23.07,23.08,23.04,23.06,34800.0,19.6468,19.6553,19.6212,19.6382,34800.0
2010-08-13 10:10:00,23.05,23.07,23.0,23.03,60600.0,19.6297,19.6468,19.5872,19.6127,60600.0
2010-08-13 10:15:00,23.03,23.07,23.03,23.06,90000.0,19.6127,19.6468,19.6127,19.6382,90000.0
2010-08-13 10:20:00,23.06,23.06,23.01,23.02,25800.0,19.6382,19.6382,19.5957,19.6042,25800.0
2010-08-13 10:25:00,23.01,23.03,22.99,23.03,11700.0,19.5957,19.6127,19.5786,19.6127,11700.0
2010-08-13 10:30:00,23.03,23.05,23.01,23.05,55500.0,19.6127,19.6297,19.5957,19.6297,55500.0
2010-08-13 10:35:00,23.05,23.08,23.05,23.08,44700.0,19.6297,19.6553,19.6297,19.6553,44700.0
2010-08-13 10:40:00,23.08,23.09,23.05,23.06,168300.0,19.6553,19.6638,19.6297,19.6382,168300.0
2010-08-13 10:45:00,23.06,23.08,23.02,23.04,181500.0,19.6382,19.6553,19.6042,19.6212,181500.0
2010-08-13 10:50:00,23.04,23.06,23.02,23.05,158700.0,19.6212,19.6382,19.6042,19.6297,158700.0
2010-08-13 10:55:00,23.05,23.08,23.03,23.07,73800.0,19.6297,19.6553,19.6127,19.6468,73800.0
2010-08-13 11:00:00,23.08,23.1,23.05,23.08,57000.0,19.6553,19.6723,19.6297,19.6553,57000.0
2010-08-13 11:05:00,23.09,23.13,23.08,23.12,24300.0,19.6638,19.6979,19.6553,19.6893,24300.0
2010-08-13 11:10:00,23.13,23.13,23.11,23.13,124500.0,19.6979,19.6979,19.6808,19.6979,124500.0
2010-08-13 11:15:00,23.13,23.17,23.12,23.12,36300.0,19.6979,19.7319,19.6893,19.6893,36300.0
2010-08-13 11:20:00,23.12,23.12,23.03,23.03,79200.0,19.6893,19.6893,19.6127,19.6127,79200.0
2010-08-13 11:25:00,23.04,23.05,23.02,23.03,21900.0,19.6212,19.6297,19.6042,19.6127,21900.0
2010-08-13 11:30:00,23.03,23.05,23.01,23.02,15000.0,19.6127,19.6297,19.5957,19.6042,15000.0
2010-08-13 11:35:00,23.01,23.01,22.97,22.98,18600.0,19.5957,19.5957,19.5616,19.5701,18600.0
2010-08-13 11:40:00,22.98,23.06,22.98,23.06,49800.0,19.5701,19.6382,19.5701,19.6382,49800.0
2010-08-13 11:45:00,23.06,23.07,23.04,23.07,57000.0,19.6382,19.6468,19.6212,19.6468,57000.0
2010-08-13 11:50:00,23.07,23.07,23.04,23.04,12000.0,19.6468,19.6468,19.6212,19.6212,12000.0
2010-08-13 11:55:00,23.04,23.07,23.04,23.06,15600.0,19.6212,19.6468,19.6212,19.6382,15600.0
2010-08-13 12:00:00,23.06,23.1,23.06,23.1,75600.0,19.6382,19.6723,19.6382,19.6723,75600.0
2010-08-13 12:05:00,23.11,23.13,23.11,23.13,75900.0,19.6808,19.6979,19.6808,19.6979,75900.0
2010-08-13 12:10:00,23.13,23.16,23.1,23.1,45900.0,19.6979,19.7234,19.6723,19.6723,45900.0
2010-08-13 12:15:00,23.1,23.11,23.08,23.11,43800.0,19.6723,19.6808,19.6553,19.6808,43800.0
2010-08-13 12:20:00,23.11,23.12,23.1,23.11,77700.0,19.6808,19.6893,19.6723,19.6808,77700.0
2010-08-13 12:25:00,23.11,23.12,23.1,23.12,95100.0,19.6808,19.6893,19.6723,19.6893,95100.0
2010-08-13 12:30:00,23.12,23.12,23.08,23.09,93000.0,19.6893,19.6893,19.6553,19.6638,93000.0
2010-08-13 12:35:00,23.09,23.11,23.09,23.1,46500.0,19.6638,19.6808,19.6638,19.6723,46500.0
2010-08-13 12:40:00,23.1,23.14,23.1,23.14,39000.0,19.6723,19.7064,19.6723,19.7064,39000.0
2010-08-13 12:45:00,23.13,23.17,23.13,23.17,50100.0,19.6979,19.7319,19.6979,19.7319,50100.0
2010-08-13 12:50:00,23.17,23.17,23.14,23.14,23100.0,19.7319,19.7319,19.7064,19.7064,23100.0
2010-08-13 12:55:00,23.15,23.18,23.15,23.16,10500.0,19.7149,19.7404,19.7149,19.7234,10500.0
2010-08-13 13:00:00,23.17,23.19,23.17,23.19,29400.0,19.7319,19.749,19.7319,19.749,29400.0
2010-08-13 13:05:00,23.19,23.19,23.16,23.16,8700.0,19.749,19.749,19.7234,19.7234,8700.0
2010-08-13 13:10:00,23.15,23.18,23.15,23.18,9300.0,19.7149,19.7404,19.7149,19.7404,9300.0
2010-08-13 13:15:00,23.17,23.18,23.15,23.17,20100.0,19.7319,19.7404,19.7149,19.7319,20100.0
2010-08-13 13:20:00,23.16,23.17,23.14,23.17,15600.0,19.7234,19.7319,19.7064,19.7319,15600.0
2010-08-13 13:25:00,23.17,23.2,23.16,23.19,62700.0,19.7319,19.7575,19.7234,19.749,62700.0
2010-08-13 13:30:00,23.2,23.2,23.15,23.16,20400.0,19.7575,19.7575,19.7149,19.7234,20400.0
2010-08-13 13:35:00,23.16,23.18,23.13,23.18,17400.0,19.7234,19.7404,19.6979,19.7404,17400.0
2010-08-13 13:40:00,23.17,23.19,23.17,23.18,7200.0,19.7319,19.749,19.7319,19.7404,7200.0
2010-08-13 13:45:00,23.18,23.2,23.16,23.16,75000.0,19.7404,19.7575,19.7234,19.7234,75000.0
2010-08-13 13:50:00,23.16,23.18,23.15,23.18,16800.0,19.7234,19.7404,19.7149,19.7404,16800.0
2010-08-13 13:55:00,23.17,23.19,23.17,23.17,68400.0,19.7319,19.749,19.7319,19.7319,68400.0
2010-08-13 14:00:00,23.16,23.17,23.14,23.15,38100.0,19.7234,19.7319,19.7064,19.7149,38100.0
2010-08-13 14:05:00,23.15,23.16,23.15,23.15,25800.0,19.7149,19.7234,19.7149,19.7149,25800.0
2010-08-13 14:10:00,23.16,23.17,23.15,23.15,11700.0,19.7234,19.7319,19.7149,19.7149,11700.0
2010-08-13 14:15:00,23.15,23.16,23.14,23.15,15000.0,19.7149,19.7234,19.7064,19.7149,15000.0
2010-08-13 14:20:00,23.14,23.14,23.11,23.14,27300.0,19.7064,19.7064,19.6808,19.7064,27300.0
2010-08-13 14:25:00,23.13,23.15,23.11,23.15,12900.0,19.6979,19.7149,19.6808,19.7149,12900.0
2010-08-13 14:30:00,23.14,23.16,23.12,23.12,15600.0,19.7064,19.7234,19.6893,19.6893,15600.0
2010-08-13 14:35:00,23.12,23.12,23.09,23.1,16500.0,19.6893,19.6893,19.6638,19.6723,16500.0
2010-08-13 14:40:00,23.1,23.12,23.1,23.12,5700.0,19.6723,19.6893,19.6723,19.6893,5700.0
2010-08-13 14:45:00,23.11,23.11,23.07,23.09,15900.0,19.6808,19.6808,19.6468,19.6638,15900.0
2010-08-13 14:50:00,23.08,23.11,23.07,23.09,13500.0,19.6553,19.6808,19.6468,19.6638,13500.0
2010-08-13 14:55:00,23.09,23.1,23.06,23.09,17700.0,19.6638,19.6723,19.6382,19.6638,17700.0
2010-08-13 15:00:00,23.1,23.1,23.08,23.09,17100.0,19.6723,19.6723,19.6553,19.6638,17100.0
2010-08-13 15:05:00,23.09,23.1,23.07,23.09,15300.0,19.6638,19.6723,19.6468,19.6638,15300.0
2010-08-13 15:10:00,23.09,23.09,23.06,23.07,24600.0,19.6638,19.6638,19.6382,19.6468,24600.0
2010-08-13 15:15:00,23.07,23.08,23.07,23.07,26700.0,19.6468,19.6553,19.6468,19.6468,26700.0
2010-08-13 15:20:00,23.07,23.08,23.07,23.07,17700.0,19.6468,19.6553,19.6468,19.6468,17700.0
2010-08-13 15:25:00,23.07,23.07,23.04,23.05,40800.0,19.6468,19.6468,19.6212,19.6297,40800.0
2010-08-13 15:30:00,23.05,23.08,23.04,23.08,33600.0,19.6297,19.6553,19.6212,19.6553,33600.0
2010-08-13 15:35:00,23.08,23.08,23.05,23.07,41400.0,19.6553,19.6553,19.6297,19.6468,41400.0
2010-08-13 15:40:00,23.08,23.08,23.04,23.04,46800.0,19.6553,19.6553,19.6212,19.6212,46800.0
2010-08-13 15:45:00,23.04,23.04,22.99,23.02,75300.0,19.6212,19.6212,19.5786,19.6042,75300.0
2010-08-13 15:50:00,23.02,23.04,23.0,23.01,70200.0,19.6042,19.6212,19.5872,19.5957,70200.0
2010-08-13 15:55:00,23.01,23.04,23.0,23.04,192900.0,19.5957,19.6212,19.5872,19.6212,192900.0
2010-08-16 09:30:00,22.9,22.9,22.81,22.87,32400.0,19.502,19.502,19.4253,19.4764,32400.0
2010-08-16 09:35:00,22.88,22.9,22.87,22.9,12900.0,19.485,19.502,19.4764,19.502,12900.0
2010-08-16 09:40:00,22.9,22.93,22.85,22.88,33300.0,19.502,19.5275,19.4594,19.485,33300.0
2010-08-16 09:45:00,22.88,22.92,22.87,22.9,26400.0,19.485,19.519,19.4764,19.502,26400.0
2010-08-16 09:50:00,22.89,22.89,22.83,22.86,25500.0,19.4935,19.4935,19.4424,19.4679,25500.0
2010-08-16 09:55:00,22.85,22.86,22.82,22.86,44100.0,19.4594,19.4679,19.4339,19.4679,44100.0
2010-08-16 10:00:00,22.83,22.9,22.83,22.87,41700.0,19.4424,19.502,19.4424,19.4764,41700.0
2010-08-16 10:05:00,22.85,22.89,22.85,22.88,58800.0,19.4594,19.4935,19.4594,19.485,58800.0
2010-08-16 10:10:00,22.87,22.89,22.84,22.84,77100.0,19.4764,19.4935,19.4509,19.4509,77100.0
2010-08-16 10:15:00,22.82,22.86,22.81,22.83,40800.0,19.4339,19.4679,19.4253,19.4424,40800.0
2010-08-16 10:20:00,22.84,22.84,22.81,22.83,29400.0,19.4509,19.4509,19.4253,19.4424,29400.0
2010-08-16 10:25:00,22.83,22.86,22.81,22.84,31500.0,19.4424,19.4679,19.4253,19.4509,31500.0
2010-08-16 10:30:00,22.85,22.86,22.83,22.84,21900.0,19.4594,19.4679,19.4424,19.4509,21900.0
2010-08-16 10:35:00,22.85,22.86,22.83,22.84,30900.0,19.4594,19.4679,19.4424,19.4509,30900.0
2010-08-16 10:40:00,22.85,22.86,22.82,22.86,42000.0,19.4594,19.4679,19.4339,19.4679,42000.0
2010-08-16 10:45:00,22.86,22.86,22.83,22.84,65100.0,19.4679,19.4679,19.4424,19.4509,65100.0
2010-08-16 10:50:00,22.84,22.86,22.83,22.83,102300.0,19.4509,19.4679,19.4424,19.4424,102300.0
2010-08-16 10:55:00,22.83,22.83,22.78,22.78,32100.0,19.4424,19.4424,19.3998,19.3998,32100.0
2010-08-16 11:00:00,22.78,22.78,22.73,22.73,42900.0,19.3998,19.3998,19.3572,19.3572,42900.0
2010-08-16 11:05:00,22.74,22.78,22.73,22.74,35100.0,19.3657,19.3998,19.3572,19.3657,35100.0
2010-08-16 11:10:00,22.74,22.79,22.74,22.76,60000.0,19.3657,19.4083,19.3657,19.3828,60000.0
2010-08-16 11:15:00,22.75,22.76,22.68,22.7,49200.0,19.3742,19.3828,19.3146,19.3317,49200.0
2010-08-16 11:20:00,22.71,22.72,22.68,22.69,25200.0,19.3402,19.3487,19.3146,19.3231,25200.0
2010-08-16 11:25:00,22.69,22.72,22.68,22.68,24000.0,19.3231,19.3487,19.3146,19.3146,24000.0
2010-08-16 11:30:00,22.68,22.71,22.68,22.69,87000.0,19.3146,19.3402,19.3146,19.3231,87000.0
2010-08-16 11:35:00,22.69,22.72,22.69,22.71,29400.0,19.3231,19.3487,19.3231,19.3402,29400.0
2010-08-16 11:40:00,22.71,22.73,22.71,22.71,25800.0,19.3402,19.3572,19.3402,19.3402,25800.0
2010-08-16 11:45:00,22.71,22.72,22.7,22.7,43200.0,19.3402,19.3487,19.3317,19.3317,43200.0
2010-08-16 11:50:00,22.7,22.71,22.67,22.69,60600.0,19.3317,19.3402,19.3061,19.3231,60600.0
2010-08-16 11:55:00,22.69,22.69,22.66,22.66,54300.0,19.3231,19.3231,19.2976,19.2976,54300.0
2010-08-16 12:00:00,22.66,22.66,22.63,22.64,54900.0,19.2976,19.2976,19.2721,19.2806,54900.0
2010-08-16 12:05:00,22.64,22.66,22.63,22.64,20400.0,19.2806,19.2976,19.2721,19.2806,20400.0
2010-08-16 12:10:00,22.64,22.67,22.64,22.67,61200.0,19.2806,19.3061,19.2806,19.3061,61200.0
2010-08-16 12:15:00,22.67,22.69,22.65,22.69,54300.0,19.3061,19.3231,19.2891,19.3231,54300.0
2010-08-16 12:20:00,22.69,22.71,22.67,22.7,27000.0,19.3231,19.3402,19.3061,19.3317,27000.0
2010-08-16 12:25:00,22.7,22.72,22.69,22.72,37200.0,19.3317,19.3487,19.3231,19.3487,37200.0
2010-08-16 12:30:00,22.72,22.74,22.71,22.73,24300.0,19.3487,19.3657,19.3402,19.3572,24300.0
2010-08-16 12:35:00,22.73,22.75,22.72,22.73,16800.0,19.3572,19.3742,19.3487,19.3572,16800.0
2010-08-16 12:40:00,22.73,22.74,22.72,22.73,23400.0,19.3572,19.3657,19.3487,19.3572,23400.0
2010-08-16 12:45:00,22.75,22.75,22.73,22.73,8700.0,19.3742,19.3742,19.3572,19.3572,8700.0
2010-08-16 12:50:00,22.73,22.74,22.72,22.73,15000.0,19.3572,19.3657,19.3487,19.3572,15000.0
2010-08-16 12:55:00,22.73,22.73,22.7,22.71,28500.0,19.3572,19.3572,19.3317,19.3402,28500.0
2010-08-16 13:00:00,22.72,22.74,22.72,22.74,8100.0,19.3487,19.3657,19.3487,19.3657,8100.0
2010-08-16 13:05:00,22.74,22.75,22.74,22.74,20400.0,19.3657,19.3742,19.3657,19.3657,20400.0
2010-08-16 13:10:00,22.74,22.77,22.73,22.77,23400.0,19.3657,19.3913,19.3572,19.3913,23400.0
2010-08-16 13:15:00,22.77,22.79,22.76,22.76,15300.0,19.3913,19.4083,19.3828,19.3828,15300.0
2010-08-16 13:20:00,22.75,22.78,22.74,22.78,11100.0,19.3742,19.3998,19.3657,19.3998,11100.0
2010-08-16 13:25:00,22.78,22.8,22.77,22.77,15300.0,19.3998,19.4168,19.3913,19.3913,15300.0
2010-08-16 13:30:00,22.77,22.79,22.77,22.79,10200.0,19.3913,19.4083,19.3913,19.4083,10200.0
2010-08-16 13:35:00,22.8,22.8,22.78,22.79,25200.0,19.4168,19.4168,19.3998,19.4083,25200.0
2010-08-16 13:40:00,22.79,22.82,22.79,22.8,18600.0,19.4083,19.4339,19.4083,19.4168,18600.0
2010-08-16 13:45:00,22.8,22.82,22.79,22.81,19200.0,19.4168,19.4339,19.4083,19.4253,19200.0
2010-08-16 13:50:00,22.82,22.82,22.73,22.74,28200.0,19.4339,19.4339,19.3572,19.3657,28200.0
2010-08-16 13:55:00,22.75,22.78,22.75,22.77,16200.0,19.3742,19.3998,19.3742,19.3913,16200.0
2010-08-16 14:00:00,22.78,22.81,22.78,22.78,52500.0,19.3998,19.4253,19.3998,19.3998,52500.0
2010-08-16 14:05:00,22.79,22.8,22.77,22.77,22200.0,19.4083,19.4168,19.3913,19.3913,22200.0
2010-08-16 14:10:00,22.77,22.78,22.74,22.78,19200.0,19.3913,19.3998,19.3657,19.3998,19200.0
2010-08-16 14:15:00,22.78,22.79,22.76,22.78,81300.0,19.3998,19.4083,19.3828,19.3998,81300.0
2010-08-16 14:20:00,22.77,22.78,22.73,22.73,46500.0,19.3913,19.3998,19.3572,19.3572,46500.0
2010-08-16 14:25:00,22.73,22.75,22.73,22.73,28200.0,19.3572,19.3742,19.3572,19.3572,28200.0
2010-08-16 14:30:00,22.73,22.75,22.73,22.75,23400.0,19.3572,19.3742,19.3572,19.3742,23400.0
2010-08-16 14:35:00,22.75,22.78,22.75,22.78,17400.0,19.3742,19.3998,19.3742,19.3998,17400.0
2010-08-16 14:40:00,22.78,22.79,22.75,22.76,21600.0,19.3998,19.4083,19.3742,19.3828,21600.0
2010-08-16 14:45:00,22.76,22.8,22.75,22.78,20700.0,19.3828,19.4168,19.3742,19.3998,20700.0
2010-08-16 14:50:00,22.77,22.77,22.7,22.71,27300.0,19.3913,19.3913,19.3317,19.3402,27300.0
2010-08-16 14:55:00,22.72,22.74,22.71,22.71,21600.0,19.3487,19.3657,19.3402,19.3402,21600.0
2010-08-16 15:00:00,22.72,22.75,22.71,22.73,28500.0,19.3487,19.3742,19.3402,19.3572,28500.0
2010-08-16 15:05:00,22.72,22.75,22.71,22.72,22200.0,19.3487,19.3742,19.3402,19.3487,22200.0
2010-08-16 15:10:00,22.72,22.72,22.68,22.7,42600.0,19.3487,19.3487,19.3146,19.3317,42600.0
2010-08-16 15:15:00,22.7,22.72,22.69,22.71,36300.0,19.3317,19.3487,19.3231,19.3402,36300.0
2010-08-16 15:20:00,22.71,22.72,22.69,22.71,39900.0,19.3402,19.3487,19.3231,19.3402,39900.0
2010-08-16 15:25:00,22.71,22.71,22.68,22.69,74700.0,19.3402,19.3402,19.3146,19.3231,74700.0
2010-08-16 15:30:00,22.69,22.71,22.68,22.71,69900.0,19.3231,19.3402,19.3146,19.3402,69900.0
2010-08-16 15:35:00,22.71,22.73,22.68,22.68,185700.0,19.3402,19.3572,19.3146,19.3146,185700.0
2010-08-16 15:40:00,22.68,22.76,22.68,22.76,74400.0,19.3146,19.3828,19.3146,19.3828,74400.0
2010-08-16 15:45:00,22.75,22.77,22.74,22.75,82500.0,19.3742,19.3913,19.3657,19.3742,82500.0
2010-08-16 15:50:00,22.75,22.76,22.74,22.75,68700.0,19.3742,19.3828,19.3657,19.3742,68700.0
2010-08-16 15:55:00,22.75,22.76,22.74,22.75,104100.0,19.3742,19.3828,19.3657,19.3742,104100.0
2010-08-17 09:30:00,22.97,22.99,22.94,22.97,24300.0,19.5616,19.5786,19.5361,19.5616,24300.0
2010-08-17 09:35:00,22.96,23.02,22.96,22.99,27300.0,19.5531,19.6042,19.5531,19.5786,27300.0
2010-08-17 09:40:00,23.02,23.04,22.92,22.92,25800.0,19.6042,19.6212,19.519,19.519,25800.0
2010-08-17 09:45:00,22.93,22.99,22.92,22.99,26700.0,19.5275,19.5786,19.519,19.5786,26700.0
2010-08-17 09:50:00,23.0,23.05,22.99,23.04,10200.0,19.5872,19.6297,19.5786,19.6212,10200.0
2010-08-17 09:55:00,23.04,23.05,23.02,23.04,15300.0,19.6212,19.6297,19.6042,19.6212,15300.0
2010-08-17 10:00:00,23.07,23.11,23.07,23.07,47100.0,19.6468,19.6808,19.6468,19.6468,47100.0
2010-08-17 10:05:00,23.07,23.09,23.07,23.07,14400.0,19.6468,19.6638,19.6468,19.6468,14400.0
2010-08-17 10:10:00,23.07,23.07,23.01,23.04,19500.0,19.6468,19.6468,19.5957,19.6212,19500.0
2010-08-17 10:15:00,23.04,23.05,22.98,22.98,55800.0,19.6212,19.6297,19.5701,19.5701,55800.0
2010-08-17 10:20:00,22.98,23.0,22.96,22.99,28200.0,19.5701,19.5872,19.5531,19.5786,28200.0
2010-08-17 10:25:00,22.99,22.99,22.96,22.96,16200.0,19.5786,19.5786,19.5531,19.5531,16200.0
2010-08-17 10:30:00,22.97,23.01,22.97,23.0,25200.0,19.5616,19.5957,19.5616,19.5872,25200.0
2010-08-17 10:35:00,23.01,23.01,22.94,22.97,39600.0,19.5957,19.5957,19.5361,19.5616,39600.0
2010-08-17 10:40:00,22.98,23.02,22.98,23.01,13500.0,19.5701,19.6042,19.5701,19.5957,13500.0
2010-08-17 10:45:00,23.02,23.07,23.02,23.06,15300.0,19.6042,19.6468,19.6042,19.6382,15300.0
2010-08-17 10:50:00,23.06,23.09,23.04,23.09,69900.0,19.6382,19.6638,19.6212,19.6638,69900.0
2010-08-17 10:55:00,23.09,23.12,23.09,23.11,7200.0,19.6638,19.6893,19.6638,19.6808,7200.0
2010-08-17 11:00:00,23.11,23.13,23.11,23.12,18300.0,19.6808,19.6979,19.6808,19.6893,18300.0
2010-08-17 11:05:00,23.12,23.19,23.1,23.19,50100.0,19.6893,19.749,19.6723,19.749,50100.0
2010-08-17 11:10:00,23.2,23.24,23.19,23.24,23400.0,19.7575,19.7915,19.749,19.7915,23400.0
2010-08-17 11:15:00,23.24,23.25,23.22,23.22,11100.0,19.7915,19.8001,19.7745,19.7745,11100.0
2010-08-17 11:20:00,23.23,23.23,23.21,23.22,9600.0,19.783,19.783,19.766,19.7745,9600.0
2010-08-17 11:25:00,23.23,23.24,23.22,23.24,24300.0,19.783,19.7915,19.7745,19.7915,24300.0
2010-08-17 11:30:00,23.23,23.25,23.22,23.24,73200.0,19.783,19.8001,19.7745,19.7915,73200.0
2010-08-17 11:35:00,23.24,23.25,23.23,23.23,11400.0,19.7915,19.8001,19.783,19.783,11400.0
2010-08-17 11:40:00,23.23,23.23,23.21,23.23,13200.0,19.783,19.783,19.766,19.783,13200.0
2010-08-17 11:45:00,23.24,23.27,23.23,23.26,13500.0,19.7915,19.8171,19.783,19.8086,13500.0
2010-08-17 11:50:00,23.26,23.28,23.26,23.26,15900.0,19.8086,19.8256,19.8086,19.8086,15900.0
2010-08-17 11:55:00,23.26,23.26,23.24,23.25,7500.0,19.8086,19.8086,19.7915,19.8001,7500.0
2010-08-17 12:00:00,23.25,23.25,23.22,23.22,9600.0,19.8001,19.8001,19.7745,19.7745,9600.0
2010-08-17 12:05:00,23.22,23.22,23.22,23.22,14400.0,19.7745,19.7745,19.7745,19.7745,14400.0
2010-08-17 12:10:00,23.22,23.22,23.22,23.22,15900.0,19.7745,19.7745,19.7745,19.7745,15900.0
2010-08-17 12:15:00,23.22,23.23,23.22,23.22,21300.0,19.7745,19.783,19.7745,19.7745,21300.0
2010-08-17 12:20:00,23.22,23.24,23.2,23.24,33300.0,19.7745,19.7915,19.7575,19.7915,33300.0
2010-08-17 12:25:00,23.23,23.26,23.23,23.26,32400.0,19.783,19.8086,19.783,19.8086,32400.0
2010-08-17 12:30:00,23.25,23.26,23.23,23.23,73500.0,19.8001,19.8086,19.783,19.783,73500.0
2010-08-17 12:35:00,23.23,23.23,23.23,23.23,5100.0,19.783,19.783,19.783,19.783,5100.0
2010-08-17 12:40:00,23.23,23.25,23.23,23.25,10500.0,19.783,19.8001,19.783,19.8001,10500.0
2010-08-17 12:45:00,23.25,23.25,23.23,23.24,8100.0,19.8001,19.8001,19.783,19.7915,8100.0
2010-08-17 12:50:00,23.24,23.24,23.21,23.21,12300.0,19.7915,19.7915,19.766,19.766,12300.0
2010-08-17 12:55:00,23.21,23.23,23.21,23.22,6600.0,19.766,19.783,19.766,19.7745,6600.0
2010-08-17 13:00:00,23.22,23.24,23.22,23.22,13200.0,19.7745,19.7915,19.7745,19.7745,13200.0
2010-08-17 13:05:00,23.22,23.23,23.22,23.23,34500.0,19.7745,19.783,19.7745,19.783,34500.0
2010-08-17 13:10:00,23.23,23.26,23.23,23.26,24300.0,19.783,19.8086,19.783,19.8086,24300.0
2010-08-17 13:15:00,23.26,23.31,23.26,23.29,61500.0,19.8086,19.8512,19.8086,19.8341,61500.0
2010-08-17 13:20:00,23.3,23.3,23.27,23.29,43500.0,19.8426,19.8426,19.8171,19.8341,43500.0
2010-08-17 13:25:00,23.29,23.32,23.29,23.32,9300.0,19.8341,19.8597,19.8341,19.8597,9300.0
2010-08-17 13:30:00,23.32,23.34,23.32,23.32,17700.0,19.8597,19.8767,19.8597,19.8597,17700.0
2010-08-17 13:35:00,23.33,23.33,23.32,23.33,10800.0,19.8682,19.8682,19.8597,19.8682,10800.0
2010-08-17 13:40:00,23.32,23.33,23.29,23.31,42600.0,19.8597,19.8682,19.8341,19.8512,42600.0
2010-08-17 13:45:00,23.31,23.33,23.3,23.33,85500.0,19.8512,19.8682,19.8426,19.8682,85500.0
2010-08-17 13:50:00,23.33,23.33,23.26,23.26,18000.0,19.8682,19.8682,19.8086,19.8086,18000.0
2010-08-17 13:55:00,23.25,23.32,23.25,23.31,19200.0,19.8001,19.8597,19.8001,19.8512,19200.0
2010-08-17 14:00:00,23.32,23.34,23.31,23.34,30900.0,19.8597,19.8767,19.8512,19.8767,30900.0
2010-08-17 14:05:00,23.34,23.34,23.33,23.33,21300.0,19.8767,19.8767,19.8682,19.8682,21300.0
2010-08-17 14:10:00,23.33,23.33,23.33,23.33,16800.0,19.8682,19.8682,19.8682,19.8682,16800.0
2010-08-17 14:15:00,23.33,23.33,23.33,23.33,25200.0,19.8682,19.8682,19.8682,19.8682,25200.0
2010-08-17 14:20:00,23.33,23.34,23.33,23.33,35100.0,19.8682,19.8767,19.8682,19.8682,35100.0
2010-08-17 14:25:00,23.33,23.33,23.32,23.33,14100.0,19.8682,19.8682,19.8597,19.8682,14100.0
2010-08-17 14:30:00,23.34,23.35,23.33,23.33,21900.0,19.8767,19.8852,19.8682,19.8682,21900.0
2010-08-17 14:35:00,23.33,23.35,23.33,23.33,20700.0,19.8682,19.8852,19.8682,19.8682,20700.0
2010-08-17 14:40:00,23.34,23.34,23.32,23.33,27900.0,19.8767,19.8767,19.8597,19.8682,27900.0
2010-08-17 14:45:00,23.33,23.34,23.33,23.33,22200.0,19.8682,19.8767,19.8682,19.8682,22200.0
2010-08-17 14:50:00,23.33,23.34,23.32,23.34,34800.0,19.8682,19.8767,19.8597,19.8767,34800.0
2010-08-17 14:55:00,23.34,23.34,23.3,23.31,27000.0,19.8767,19.8767,19.8426,19.8512,27000.0
2010-08-17 15:00:00,23.31,23.32,23.3,23.31,29100.0,19.8512,19.8597,19.8426,19.8512,29100.0
2010-08-17 15:05:00,23.31,23.31,23.29,23.3,32700.0,19.8512,19.8512,19.8341,19.8426,32700.0
2010-08-17 15:10:00,23.31,23.31,23.29,23.3,21000.0,19.8512,19.8512,19.8341,19.8426,21000.0
2010-08-17 15:15:00,23.3,23.33,23.3,23.3,27600.0,19.8426,19.8682,19.8426,19.8426,27600.0
2010-08-17 15:20:00,23.3,23.34,23.3,23.32,38100.0,19.8426,19.8767,19.8426,19.8597,38100.0
2010-08-17 15:25:00,23.33,23.34,23.32,23.33,38400.0,19.8682,19.8767,19.8597,19.8682,38400.0
2010-08-17 15:30:00,23.33,23.33,23.31,23.32,33600.0,19.8682,19.8682,19.8512,19.8597,33600.0
2010-08-17 15:35:00,23.32,23.32,23.27,23.3,79800.0,19.8597,19.8597,19.8171,19.8426,79800.0
2010-08-17 15:40:00,23.29,23.29,23.27,23.28,91200.0,19.8341,19.8341,19.8171,19.8256,91200.0
2010-08-17 15:45:00,23.27,23.27,23.24,23.25,75600.0,19.8171,19.8171,19.7915,19.8001,75600.0
2010-08-17 15:50:00,23.25,23.26,23.24,23.25,85800.0,19.8001,19.8086,19.7915,19.8001,85800.0
2010-08-17 15:55:00,23.25,23.25,23.23,23.25,137400.0,19.8001,19.8001,19.783,19.8001,137400.0
2010-08-18 09:30:00,23.11,23.11,22.98,23.04,45600.0,19.7827,19.7827,19.6714,19.7228,45600.0
2010-08-18 09:35:00,23.05,23.11,23.05,23.11,17700.0,19.7313,19.7827,19.7313,19.7827,17700.0
2010-08-18 09:40:00,23.1,23.1,23.01,23.03,22200.0,19.7741,19.7741,19.6971,19.7142,22200.0
2010-08-18 09:45:00,23.02,23.06,23.02,23.05,17100.0,19.7056,19.7399,19.7056,19.7313,17100.0
2010-08-18 09:50:00,23.05,23.07,23.02,23.07,20700.0,19.7313,19.7484,19.7056,19.7484,20700.0
2010-08-18 09:55:00,23.06,23.13,23.05,23.12,95700.0,19.7399,19.7998,19.7313,19.7912,95700.0
2010-08-18 10:00:00,23.13,23.15,23.07,23.12,30300.0,19.7998,19.8169,19.7484,19.7912,30300.0
2010-08-18 10:05:00,23.12,23.12,23.09,23.09,12600.0,19.7912,19.7912,19.7656,19.7656,12600.0
2010-08-18 10:10:00,23.1,23.14,23.1,23.13,9300.0,19.7741,19.8084,19.7741,19.7998,9300.0
2010-08-18 10:15:00,23.14,23.18,23.14,23.15,33300.0,19.8084,19.8426,19.8084,19.8169,33300.0
2010-08-18 10:20:00,23.14,23.15,23.1,23.1,24900.0,19.8084,19.8169,19.7741,19.7741,24900.0
2010-08-18 10:25:00,23.11,23.11,23.05,23.05,11400.0,19.7827,19.7827,19.7313,19.7313,11400.0
2010-08-18 10:30:00,23.05,23.08,23.05,23.07,27600.0,19.7313,19.757,19.7313,19.7484,27600.0
2010-08-18 10:35:00,23.07,23.09,23.06,23.07,20100.0,19.7484,19.7656,19.7399,19.7484,20100.0
2010-08-18 10:40:00,23.07,23.11,23.07,23.1,17100.0,19.7484,19.7827,19.7484,19.7741,17100.0
2010-08-18 10:45:00,23.09,23.11,23.08,23.1,26700.0,19.7656,19.7827,19.757,19.7741,26700.0
2010-08-18 10:50:00,23.11,23.11,23.06,23.09,30000.0,19.7827,19.7827,19.7399,19.7656,30000.0
2010-08-18 10:55:00,23.08,23.17,23.07,23.17,22800.0,19.757,19.834,19.7484,19.834,22800.0
2010-08-18 11:00:00,23.16,23.24,23.15,23.23,34200.0,19.8255,19.894,19.8169,19.8854,34200.0
2010-08-18 11:05:00,23.24,23.31,23.24,23.27,29100.0,19.894,19.9539,19.894,19.9196,29100.0
2010-08-18 11:10:00,23.26,23.27,23.25,23.25,10800.0,19.9111,19.9196,19.9025,19.9025,10800.0
2010-08-18 11:15:00,23.25,23.26,23.23,23.24,29700.0,19.9025,19.9111,19.8854,19.894,29700.0
2010-08-18 11:20:00,23.24,23.31,23.24,23.31,26700.0,19.894,19.9539,19.894,19.9539,26700.0
2010-08-18 11:25:00,23.31,23.31,23.28,23.28,24600.0,19.9539,19.9539,19.9282,19.9282,24600.0
2010-08-18 11:30:00,23.28,23.28,23.24,23.24,16500.0,19.9282,19.9282,19.894,19.894,16500.0
2010-08-18 11:35:00,23.24,23.29,23.23,23.29,15000.0,19.894,19.9368,19.8854,19.9368,15000.0
2010-08-18 11:40:00,23.29,23.3,23.28,23.29,17400.0,19.9368,19.9453,19.9282,19.9368,17400.0
2010-08-18 11:45:00,23.3,23.32,23.29,23.32,8400.0,19.9453,19.9624,19.9368,19.9624,8400.0
2010-08-18 11:50:00,23.32,23.33,23.29,23.31,22800.0,19.9624,19.971,19.9368,19.9539,22800.0
2010-08-18 11:55:00,23.31,23.32,23.31,23.32,7200.0,19.9539,19.9624,19.9539,19.9624,7200.0
2010-08-18 12:00:00,23.32,23.33,23.31,23.31,13800.0,19.9624,19.971,19.9539,19.9539,13800.0
2010-08-18 12:05:00,23.31,23.33,23.3,23.33,13500.0,19.9539,19.971,19.9453,19.971,13500.0
2010-08-18 12:10:00,23.32,23.33,23.31,23.32,10200.0,19.9624,19.971,19.9539,19.9624,10200.0
2010-08-18 12:15:00,23.32,23.33,23.31,23.33,14100.0,19.9624,19.971,19.9539,19.971,14100.0
2010-08-18 12:20:00,23.33,23.33,23.3,23.3,18000.0,19.971,19.971,19.9453,19.9453,18000.0
2010-08-18 12:25:00,23.3,23.34,23.3,23.34,9300.0,19.9453,19.9796,19.9453,19.9796,9300.0
2010-08-18 12:30:00,23.33,23.34,23.29,23.3,8400.0,19.971,19.9796,19.9368,19.9453,8400.0
2010-08-18 12:35:00,23.29,23.29,23.25,23.26,10200.0,19.9368,19.9368,19.9025,19.9111,10200.0
2010-08-18 12:40:00,23.26,23.28,23.26,23.27,6000.0,19.9111,19.9282,19.9111,19.9196,6000.0
2010-08-18 12:45:00,23.27,23.28,23.27,23.28,2100.0,19.9196,19.9282,19.9196,19.9282,2100.0
2010-08-18 12:50:00,23.29,23.3,23.28,23.3,8400.0,19.9368,19.9453,19.9282,19.9453,8400.0
2010-08-18 12:55:00,23.3,23.34,23.3,23.34,36900.0,19.9453,19.9796,19.9453,19.9796,36900.0
2010-08-18 13:00:00,23.34,23.34,23.32,23.32,9900.0,19.9796,19.9796,19.9624,19.9624,9900.0
2010-08-18 13:05:00,23.33,23.36,23.33,23.35,11400.0,19.971,19.9967,19.971,19.9881,11400.0
2010-08-18 13:10:00,23.35,23.36,23.31,23.32,17400.0,19.9881,19.9967,19.9539,19.9624,17400.0
2010-08-18 13:15:00,23.32,23.33,23.31,23.32,19500.0,19.9624,19.971,19.9539,19.9624,19500.0
2010-08-18 13:20:00,23.31,23.31,23.28,23.29,21900.0,19.9539,19.9539,19.9282,19.9368,21900.0
2010-08-18 13:25:00,23.29,23.32,23.29,23.32,3300.0,19.9368,19.9624,19.9368,19.9624,3300.0
2010-08-18 13:30:00,23.33,23.33,23.32,23.32,7800.0,19.971,19.971,19.9624,19.9624,7800.0
2010-08-18 13:35:00,23.32,23.32,23.28,23.28,10500.0,19.9624,19.9624,19.9282,19.9282,10500.0
2010-08-18 13:40:00,23.28,23.29,23.26,23.27,15900.0,19.9282,19.9368,19.9111,19.9196,15900.0
2010-08-18 13:45:00,23.27,23.3,23.27,23.3,12300.0,19.9196,19.9453,19.9196,19.9453,12300.0
2010-08-18 13:50:00,23.3,23.3,23.3,23.3,2700.0,19.9453,19.9453,19.9453,19.9453,2700.0
2010-08-18 13:55:00,23.31,23.31,23.3,23.31,7200.0,19.9539,19.9539,19.9453,19.9539,7200.0
2010-08-18 14:00:00,23.31,23.31,23.3,23.3,12000.0,19.9539,19.9539,19.9453,19.9453,12000.0
2010-08-18 14:05:00,23.29,23.3,23.28,23.28,7200.0,19.9368,19.9453,19.9282,19.9282,7200.0
2010-08-18 14:10:00,23.29,23.33,23.29,23.32,18600.0,19.9368,19.971,19.9368,19.9624,18600.0
2010-08-18 14:15:00,23.31,23.32,23.31,23.31,21600.0,19.9539,19.9624,19.9539,19.9539,21600.0
2010-08-18 14:20:00,23.31,23.35,23.31,23.33,15300.0,19.9539,19.9881,19.9539,19.971,15300.0
2010-08-18 14:25:00,23.33,23.34,23.32,23.33,12300.0,19.971,19.9796,19.9624,19.971,12300.0
2010-08-18 14:30:00,23.33,23.35,23.31,23.33,18300.0,19.971,19.9881,19.9539,19.971,18300.0
2010-08-18 14:35:00,23.33,23.34,23.31,23.33,9600.0,19.971,19.9796,19.9539,19.971,9600.0
2010-08-18 14:40:00,23.34,23.34,23.32,23.32,13800.0,19.9796,19.9796,19.9624,19.9624,13800.0
2010-08-18 14:45:00,23.32,23.33,23.31,23.32,15300.0,19.9624,19.971,19.9539,19.9624,15300.0
2010-08-18 14:50:00,23.32,23.32,23.29,23.29,14400.0,19.9624,19.9624,19.9368,19.9368,14400.0
2010-08-18 14:55:00,23.29,23.29,23.27,23.27,13800.0,19.9368,19.9368,19.9196,19.9196,13800.0
2010-08-18 15:00:00,23.28,23.29,23.26,23.26,33600.0,19.9282,19.9368,19.9111,19.9111,33600.0
2010-08-18 15:05:00,23.26,23.27,23.23,23.23,25500.0,19.9111,19.9196,19.8854,19.8854,25500.0
2010-08-18 15:10:00,23.24,23.24,23.19,23.2,47100.0,19.894,19.894,19.8512,19.8597,47100.0
2010-08-18 15:15:00,23.2,23.24,23.2,23.22,24600.0,19.8597,19.894,19.8597,19.8768,24600.0
2010-08-18 15:20:00,23.23,23.23,23.19,23.19,31800.0,19.8854,19.8854,19.8512,19.8512,31800.0
2010-08-18 15:25:00,23.19,23.21,23.19,23.19,34800.0,19.8512,19.8683,19.8512,19.8512,34800.0
2010-08-18 15:30:00,23.2,23.23,23.19,23.23,56100.0,19.8597,19.8854,19.8512,19.8854,56100.0
2010-08-18 15:35:00,23.24,23.24,23.18,23.2,36300.0,19.894,19.894,19.8426,19.8597,36300.0
2010-08-18 15:40:00,23.2,23.2,23.15,23.18,56400.0,19.8597,19.8597,19.8169,19.8426,56400.0
2010-08-18 15:45:00,23.19,23.2,23.18,23.18,57600.0,19.8512,19.8597,19.8426,19.8426,57600.0
2010-08-18 15:50:00,23.19,23.21,23.15,23.16,57900.0,19.8512,19.8683,19.8169,19.8255,57900.0
2010-08-18 15:55:00,23.16,23.19,23.15,23.18,82200.0,19.8255,19.8512,19.8169,19.8426,82200.0
2010-08-19 09:30:00,23.09,23.14,23.07,23.12,28800.0,19.7656,19.8084,19.7484,19.7912,28800.0
2010-08-19 09:35:00,23.09,23.17,23.09,23.14,11100.0,19.7656,19.834,19.7656,19.8084,11100.0
2010-08-19 09:40:00,23.14,23.14,22.99,23.01,17700.0,19.8084,19.8084,19.68,19.6971,17700.0
2010-08-19 09:45:00,22.99,23.0,22.93,22.93,24900.0,19.68,19.6885,19.6286,19.6286,24900.0
2010-08-19 09:50:00,22.92,22.92,22.89,22.9,13500.0,19.62,19.62,19.5944,19.6029,13500.0
2010-08-19 09:55:00,22.9,22.94,22.88,22.93,10200.0,19.6029,19.6372,19.5858,19.6286,10200.0
2010-08-19 10:00:00,22.93,22.93,22.7,22.73,77400.0,19.6286,19.6286,19.4317,19.4574,77400.0
2010-08-19 10:05:00,22.73,22.78,22.71,22.78,65100.0,19.4574,19.5002,19.4403,19.5002,65100.0
2010-08-19 10:10:00,22.78,22.84,22.75,22.84,81300.0,19.5002,19.5516,19.4745,19.5516,81300.0
2010-08-19 10:15:00,22.84,22.89,22.84,22.89,9600.0,19.5516,19.5944,19.5516,19.5944,9600.0
2010-08-19 10:20:00,22.88,22.89,22.82,22.82,15600.0,19.5858,19.5944,19.5344,19.5344,15600.0
2010-08-19 10:25:00,22.83,22.83,22.73,22.73,171900.0,19.543,19.543,19.4574,19.4574,171900.0
2010-08-19 10:30:00,22.74,22.74,22.69,22.72,30900.0,19.466,19.466,19.4232,19.4488,30900.0
2010-08-19 10:35:00,22.72,22.72,22.66,22.66,34500.0,19.4488,19.4488,19.3975,19.3975,34500.0
2010-08-19 10:40:00,22.66,22.67,22.6,22.61,57000.0,19.3975,19.406,19.3461,19.3547,57000.0
2010-08-19 10:45:00,22.61,22.64,22.59,22.63,17400.0,19.3547,19.3804,19.3376,19.3718,17400.0
2010-08-19 10:50:00,22.63,22.63,22.56,22.57,47700.0,19.3718,19.3718,19.3119,19.3204,47700.0
2010-08-19 10:55:00,22.57,22.6,22.57,22.58,28800.0,19.3204,19.3461,19.3204,19.329,28800.0
2010-08-19 11:00:00,22.58,22.61,22.55,22.55,44100.0,19.329,19.3547,19.3033,19.3033,44100.0
2010-08-19 11:05:00,22.56,22.57,22.54,22.56,24000.0,19.3119,19.3204,19.2948,19.3119,24000.0
2010-08-19 11:10:00,22.57,22.6,22.55,22.58,20700.0,19.3204,19.3461,19.3033,19.329,20700.0
2010-08-19 11:15:00,22.57,22.61,22.57,22.61,12000.0,19.3204,19.3547,19.3204,19.3547,12000.0
2010-08-19 11:20:00,22.61,22.63,22.6,22.61,17100.0,19.3547,19.3718,19.3461,19.3547,17100.0
2010-08-19 11:25:00,22.6,22.64,22.6,22.62,141900.0,19.3461,19.3804,19.3461,19.3632,141900.0
2010-08-19 11:30:00,22.62,22.62,22.59,22.6,64800.0,19.3632,19.3632,19.3376,19.3461,64800.0
2010-08-19 11:35:00,22.59,22.61,22.53,22.56,40200.0,19.3376,19.3547,19.2862,19.3119,40200.0
2010-08-19 11:40:00,22.57,22.58,22.53,22.54,28200.0,19.3204,19.329,19.2862,19.2948,28200.0
2010-08-19 11:45:00,22.54,22.55,22.52,22.54,17400.0,19.2948,19.3033,19.2776,19.2948,17400.0
2010-08-19 11:50:00,22.54,22.54,22.48,22.49,39600.0,19.2948,19.2948,19.2434,19.2519,39600.0
2010-08-19 11:55:00,22.49,22.51,22.49,22.51,20400.0,19.2519,19.2691,19.2519,19.2691,20400.0
2010-08-19 12:00:00,22.52,22.53,22.52,22.52,25200.0,19.2776,19.2862,19.2776,19.2776,25200.0
2010-08-19 12:05:00,22.52,22.53,22.51,22.52,37200.0,19.2776,19.2862,19.2691,19.2776,37200.0
2010-08-19 12:10:00,22.53,22.55,22.52,22.54,12900.0,19.2862,19.3033,19.2776,19.2948,12900.0
2010-08-19 12:15:00,22.54,22.55,22.53,22.55,31800.0,19.2948,19.3033,19.2862,19.3033,31800.0
2010-08-19 12:20:00,22.56,22.57,22.54,22.54,12000.0,19.3119,19.3204,19.2948,19.2948,12000.0
2010-08-19 12:25:00,22.55,22.55,22.53,22.54,18600.0,19.3033,19.3033,19.2862,19.2948,18600.0
2010-08-19 12:30:00,22.54,22.56,22.53,22.55,22800.0,19.2948,19.3119,19.2862,19.3033,22800.0
2010-08-19 12:35:00,22.56,22.59,22.55,22.57,16800.0,19.3119,19.3376,19.3033,19.3204,16800.0
2010-08-19 12:40:00,22.56,22.6,22.55,22.55,54000.0,19.3119,19.3461,19.3033,19.3033,54000.0
2010-08-19 12:45:00,22.56,22.58,22.54,22.57,21000.0,19.3119,19.329,19.2948,19.3204,21000.0
2010-08-19 12:50:00,22.57,22.57,22.53,22.55,20700.0,19.3204,19.3204,19.2862,19.3033,20700.0
2010-08-19 12:55:00,22.55,22.57,22.55,22.57,14400.0,19.3033,19.3204,19.3033,19.3204,14400.0
2010-08-19 13:00:00,22.57,22.58,22.56,22.58,25200.0,19.3204,19.329,19.3119,19.329,25200.0
2010-08-19 13:05:00,22.57,22.59,22.57,22.57,8700.0,19.3204,19.3376,19.3204,19.3204,8700.0
2010-08-19 13:10:00,22.57,22.59,22.57,22.58,10500.0,19.3204,19.3376,19.3204,19.329,10500.0
2010-08-19 13:15:00,22.58,22.59,22.56,22.58,14400.0,19.329,19.3376,19.3119,19.329,14400.0
2010-08-19 13:20:00,22.58,22.58,22.55,22.57,23700.0,19.329,19.329,19.3033,19.3204,23700.0
2010-08-19 13:25:00,22.57,22.58,22.55,22.56,89700.0,19.3204,19.329,19.3033,19.3119,89700.0
2010-08-19 13:30:00,22.56,22.58,22.55,22.55,25200.0,19.3119,19.329,19.3033,19.3033,25200.0
2010-08-19 13:35:00,22.55,22.58,22.55,22.57,24900.0,19.3033,19.329,19.3033,19.3204,24900.0
2010-08-19 13:40:00,22.57,22.57,22.55,22.57,31200.0,19.3204,19.3204,19.3033,19.3204,31200.0
2010-08-19 13:45:00,22.57,22.57,22.55,22.56,41700.0,19.3204,19.3204,19.3033,19.3119,41700.0
2010-08-19 13:50:00,22.56,22.56,22.56,22.56,13500.0,19.3119,19.3119,19.3119,19.3119,13500.0
2010-08-19 13:55:00,22.56,22.57,22.56,22.56,16200.0,19.3119,19.3204,19.3119,19.3119,16200.0
2010-08-19 14:00:00,22.55,22.56,22.54,22.54,52200.0,19.3033,19.3119,19.2948,19.2948,52200.0
2010-08-19 14:05:00,22.54,22.55,22.53,22.54,15000.0,19.2948,19.3033,19.2862,19.2948,15000.0
2010-08-19 14:10:00,22.54,22.56,22.54,22.56,23700.0,19.2948,19.3119,19.2948,19.3119,23700.0
2010-08-19 14:15:00,22.56,22.57,22.55,22.56,31800.0,19.3119,19.3204,19.3033,19.3119,31800.0
2010-08-19 14:20:00,22.56,22.61,22.56,22.57,27000.0,19.3119,19.3547,19.3119,19.3204,27000.0
2010-08-19 14:25:00,22.57,22.58,22.55,22.55,39300.0,19.3204,19.329,19.3033,19.3033,39300.0
2010-08-19 14:30:00,22.56,22.58,22.55,22.57,110700.0,19.3119,19.329,19.3033,19.3204,110700.0
2010-08-19 14:35:00,22.57,22.57,22.55,22.56,51300.0,19.3204,19.3204,19.3033,19.3119,51300.0
2010-08-19 14:40:00,22.55,22.56,22.52,22.55,89400.0,19.3033,19.3119,19.2776,19.3033,89400.0
2010-08-19 14:45:00,22.56,22.57,22.54,22.56,27000.0,19.3119,19.3204,19.2948,19.3119,27000.0
2010-08-19 14:50:00,22.56,22.58,22.53,22.56,73500.0,19.3119,19.329,19.2862,19.3119,73500.0
2010-08-19 14:55:00,22.56,22.57,22.55,22.56,44100.0,19.3119,19.3204,19.3033,19.3119,44100.0
2010-08-19 15:00:00,22.56,22.58,22.56,22.57,70500.0,19.3119,19.329,19.3119,19.3204,70500.0
2010-08-19 15:05:00,22.57,22.6,22.56,22.58,44100.0,19.3204,19.3461,19.3119,19.329,44100.0
2010-08-19 15:10:00,22.58,22.62,22.57,22.62,56100.0,19.329,19.3632,19.3204,19.3632,56100.0
2010-08-19 15:15:00,22.62,22.65,22.6,22.61,134700.0,19.3632,19.3889,19.3461,19.3547,134700.0
2010-08-19 15:20:00,22.6,22.63,22.59,22.63,166500.0,19.3461,19.3718,19.3376,19.3718,166500.0
2010-08-19 15:25:00,22.63,22.64,22.6,22.61,72300.0,19.3718,19.3804,19.3461,19.3547,72300.0
2010-08-19 15:30:00,22.61,22.65,22.61,22.65,67200.0,19.3547,19.3889,19.3547,19.3889,67200.0
2010-08-19 15:35:00,22.65,22.65,22.6,22.62,96300.0,19.3889,19.3889,19.3461,19.3632,96300.0
2010-08-19 15:40:00,22.62,22.62,22.58,22.58,152100.0,19.3632,19.3632,19.329,19.329,152100.0
2010-08-19 15:45:00,22.58,22.6,22.56,22.57,138900.0,19.329,19.3461,19.3119,19.3204,138900.0
2010-08-19 15:50:00,22.58,22.58,22.55,22.58,95400.0,19.329,19.329,19.3033,19.329,95400.0
2010-08-19 15:55:00,22.58,22.58,22.51,22.53,244500.0,19.329,19.329,19.2691,19.2862,244500.0
2010-08-20 09:30:00,22.41,22.59,22.41,22.51,255300.0,19.1835,19.3376,19.1835,19.2691,255300.0
2010-08-20 09:35:00,22.51,22.57,22.51,22.54,15900.0,19.2691,19.3204,19.2691,19.2948,15900.0
2010-08-20 09:40:00,22.55,22.57,22.51,22.52,44400.0,19.3033,19.3204,19.2691,19.2776,44400.0
2010-08-20 09:45:00,22.52,22.53,22.47,22.47,44700.0,19.2776,19.2862,19.2348,19.2348,44700.0
2010-08-20 09:50:00,22.47,22.55,22.47,22.55,19200.0,19.2348,19.3033,19.2348,19.3033,19200.0
2010-08-20 09:55:00,22.55,22.6,22.55,22.6,23400.0,19.3033,19.3461,19.3033,19.3461,23400.0
2010-08-20 10:00:00,22.6,22.62,22.6,22.62,24300.0,19.3461,19.3632,19.3461,19.3632,24300.0
2010-08-20 10:05:00,22.63,22.66,22.62,22.65,48000.0,19.3718,19.3975,19.3632,19.3889,48000.0
2010-08-20 10:10:00,22.65,22.66,22.64,22.64,130200.0,19.3889,19.3975,19.3804,19.3804,130200.0
2010-08-20 10:15:00,22.63,22.68,22.63,22.67,64200.0,19.3718,19.4146,19.3718,19.406,64200.0
2010-08-20 10:20:00,22.67,22.73,22.66,22.73,62700.0,19.406,19.4574,19.3975,19.4574,62700.0
2010-08-20 10:25:00,22.73,22.79,22.72,22.78,48300.0,19.4574,19.5088,19.4488,19.5002,48300.0
2010-08-20 10:30:00,22.77,22.8,22.77,22.79,46800.0,19.4916,19.5173,19.4916,19.5088,46800.0
2010-08-20 10:35:00,22.79,22.84,22.79,22.82,48900.0,19.5088,19.5516,19.5088,19.5344,48900.0
2010-08-20 10:40:00,22.82,22.85,22.82,22.84,28200.0,19.5344,19.5601,19.5344,19.5516,28200.0
2010-08-20 10:45:00,22.84,22.88,22.84,22.86,52500.0,19.5516,19.5858,19.5516,19.5687,52500.0
2010-08-20 10:50:00,22.86,22.87,22.82,22.84,32400.0,19.5687,19.5772,19.5344,19.5516,32400.0
2010-08-20 10:55:00,22.83,22.88,22.83,22.86,28200.0,19.543,19.5858,19.543,19.5687,28200.0
2010-08-20 11:00:00,22.86,22.86,22.84,22.84,18600.0,19.5687,19.5687,19.5516,19.5516,18600.0
2010-08-20 11:05:00,22.84,22.9,22.83,22.89,42900.0,19.5516,19.6029,19.543,19.5944,42900.0
2010-08-20 11:10:00,22.89,22.89,22.85,22.85,31800.0,19.5944,19.5944,19.5601,19.5601,31800.0
2010-08-20 11:15:00,22.85,22.88,22.85,22.86,31800.0,19.5601,19.5858,19.5601,19.5687,31800.0
2010-08-20 11:20:00,22.87,22.89,22.87,22.87,20700.0,19.5772,19.5944,19.5772,19.5772,20700.0
2010-08-20 11:25:00,22.88,22.91,22.87,22.91,33600.0,19.5858,19.6115,19.5772,19.6115,33600.0
2010-08-20 11:30:00,22.9,22.9,22.84,22.85,23400.0,19.6029,19.6029,19.5516,19.5601,23400.0
2010-08-20 11:35:00,22.85,22.85,22.79,22.8,45300.0,19.5601,19.5601,19.5088,19.5173,45300.0
2010-08-20 11:40:00,22.8,22.85,22.8,22.85,14700.0,19.5173,19.5601,19.5173,19.5601,14700.0
2010-08-20 11:45:00,22.84,22.86,22.83,22.83,15300.0,19.5516,19.5687,19.543,19.543,15300.0
2010-08-20 11:50:00,22.83,22.83,22.78,22.78,16200.0,19.543,19.543,19.5002,19.5002,16200.0
2010-08-20 11:55:00,22.78,22.8,22.78,22.8,20700.0,19.5002,19.5173,19.5002,19.5173,20700.0
2010-08-20 12:00:00,22.8,22.8,22.77,22.78,33300.0,19.5173,19.5173,19.4916,19.5002,33300.0
2010-08-20 12:05:00,22.77,22.78,22.76,22.78,13200.0,19.4916,19.5002,19.4831,19.5002,13200.0
2010-08-20 12:10:00,22.78,22.78,22.74,22.76,13500.0,19.5002,19.5002,19.466,19.4831,13500.0
2010-08-20 12:15:00,22.75,22.76,22.73,22.73,30000.0,19.4745,19.4831,19.4574,19.4574,30000.0
2010-08-20 12:20:00,22.73,22.8,22.73,22.8,27900.0,19.4574,19.5173,19.4574,19.5173,27900.0
2010-08-20 12:25:00,22.8,22.8,22.75,22.75,19500.0,19.5173,19.5173,19.4745,19.4745,19500.0
2010-08-20 12:30:00,22.75,22.77,22.74,22.74,24900.0,19.4745,19.4916,19.466,19.466,24900.0
2010-08-20 12:35:00,22.74,22.75,22.73,22.74,13800.0,19.466,19.4745,19.4574,19.466,13800.0
2010-08-20 12:40:00,22.74,22.74,22.69,22.69,33000.0,19.466,19.466,19.4232,19.4232,33000.0
2010-08-20 12:45:00,22.69,22.71,22.69,22.69,11700.0,19.4232,19.4403,19.4232,19.4232,11700.0
2010-08-20 12:50:00,22.69,22.71,22.69,22.71,13200.0,19.4232,19.4403,19.4232,19.4403,13200.0
2010-08-20 12:55:00,22.72,22.75,22.72,22.75,18600.0,19.4488,19.4745,19.4488,19.4745,18600.0
2010-08-20 13:00:00,22.75,22.76,22.75,22.75,17400.0,19.4745,19.4831,19.4745,19.4745,17400.0
2010-08-20 13:05:00,22.75,22.76,22.75,22.75,12900.0,19.4745,19.4831,19.4745,19.4745,12900.0
2010-08-20 13:10:00,22.76,22.76,22.74,22.74,13200.0,19.4831,19.4831,19.466,19.466,13200.0
2010-08-20 13:15:00,22.73,22.74,22.73,22.74,9900.0,19.4574,19.466,19.4574,19.466,9900.0
2010-08-20 13:20:00,22.74,22.75,22.73,22.75,13500.0,19.466,19.4745,19.4574,19.4745,13500.0
2010-08-20 13:25:00,22.75,22.8,22.75,22.79,25800.0,19.4745,19.5173,19.4745,19.5088,25800.0
2010-08-20 13:30:00,22.78,22.78,22.76,22.76,19200.0,19.5002,19.5002,19.4831,19.4831,19200.0
2010-08-20 13:35:00,22.76,22.79,22.76,22.76,83100.0,19.4831,19.5088,19.4831,19.4831,83100.0
2010-08-20 13:40:00,22.76,22.76,22.74,22.74,13200.0,19.4831,19.4831,19.466,19.466,13200.0
2010-08-20 13:45:00,22.74,22.75,22.73,22.73,28800.0,19.466,19.4745,19.4574,19.4574,28800.0
2010-08-20 13:50:00,22.73,22.78,22.73,22.77,19200.0,19.4574,19.5002,19.4574,19.4916,19200.0
2010-08-20 13:55:00,22.77,22.78,22.76,22.78,11100.0,19.4916,19.5002,19.4831,19.5002,11100.0
2010-08-20 14:00:00,22.78,22.79,22.77,22.77,13200.0,19.5002,19.5088,19.4916,19.4916,13200.0
2010-08-20 14:05:00,22.77,22.77,22.76,22.76,8400.0,19.4916,19.4916,19.4831,19.4831,8400.0
2010-08-20 14:10:00,22.76,22.79,22.75,22.79,16200.0,19.4831,19.5088,19.4745,19.5088,16200.0
2010-08-20 14:15:00,22.79,22.8,22.77,22.78,19200.0,19.5088,19.5173,19.4916,19.5002,19200.0
2010-08-20 14:20:00,22.78,22.79,22.77,22.77,17100.0,19.5002,19.5088,19.4916,19.4916,17100.0
2010-08-20 14:25:00,22.77,22.79,22.76,22.76,21900.0,19.4916,19.5088,19.4831,19.4831,21900.0
2010-08-20 14:30:00,22.76,22.8,22.76,22.79,23400.0,19.4831,19.5173,19.4831,19.5088,23400.0
2010-08-20 14:35:00,22.78,22.78,22.76,22.77,21000.0,19.5002,19.5002,19.4831,19.4916,21000.0
2010-08-20 14:40:00,22.77,22.81,22.77,22.81,39000.0,19.4916,19.5259,19.4916,19.5259,39000.0
2010-08-20 14:45:00,22.81,22.84,22.79,22.8,20400.0,19.5259,19.5516,19.5088,19.5173,20400.0
2010-08-20 14:50:00,22.79,22.84,22.79,22.84,25200.0,19.5088,19.5516,19.5088,19.5516,25200.0
2010-08-20 14:55:00,22.84,22.84,22.79,22.8,54300.0,19.5516,19.5516,19.5088,19.5173,54300.0
2010-08-20 15:00:00,22.8,22.8,22.79,22.79,33900.0,19.5173,19.5173,19.5088,19.5088,33900.0
2010-08-20 15:05:00,22.8,22.81,22.79,22.8,31200.0,19.5173,19.5259,19.5088,19.5173,31200.0
2010-08-20 15:10:00,22.8,22.81,22.78,22.81,58200.0,19.5173,19.5259,19.5002,19.5259,58200.0
2010-08-20 15:15:00,22.81,22.81,22.77,22.78,45900.0,19.5259,19.5259,19.4916,19.5002,45900.0
2010-08-20 15:20:00,22.78,22.78,22.76,22.77,42600.0,19.5002,19.5002,19.4831,19.4916,42600.0
2010-08-20 15:25:00,22.77,22.77,22.76,22.77,34500.0,19.4916,19.4916,19.4831,19.4916,34500.0
2010-08-20 15:30:00,22.77,22.8,22.77,22.8,104100.0,19.4916,19.5173,19.4916,19.5173,104100.0
2010-08-20 15:35:00,22.8,22.81,22.76,22.77,45000.0,19.5173,19.5259,19.4831,19.4916,45000.0
2010-08-20 15:40:00,22.77,22.81,22.77,22.79,44100.0,19.4916,19.5259,19.4916,19.5088,44100.0
2010-08-20 15:45:00,22.79,22.81,22.77,22.78,39300.0,19.5088,19.5259,19.4916,19.5002,39300.0
2010-08-20 15:50:00,22.78,22.81,22.78,22.8,78300.0,19.5002,19.5259,19.5002,19.5173,78300.0
2010-08-20 15:55:00,22.8,22.81,22.79,22.79,105900.0,19.5173,19.5259,19.5088,19.5088,105900.0
2010-08-23 09:30:00,22.79,22.87,22.79,22.87,21600.0,19.5088,19.5772,19.5088,19.5772,21600.0
2010-08-23 09:35:00,22.87,22.94,22.87,22.93,27900.0,19.5772,19.6372,19.5772,19.6286,27900.0
2010-08-23 09:40:00,22.93,23.01,22.93,22.97,28200.0,19.6286,19.6971,19.6286,19.6628,28200.0
2010-08-23 09:45:00,22.99,23.0,22.99,22.99,9900.0,19.68,19.6885,19.68,19.68,9900.0
2010-08-23 09:50:00,23.0,23.05,22.99,23.05,20400.0,19.6885,19.7313,19.68,19.7313,20400.0
2010-08-23 09:55:00,23.04,23.04,22.99,22.99,14400.0,19.7228,19.7228,19.68,19.68,14400.0
2010-08-23 10:00:00,22.99,22.99,22.94,22.94,15600.0,19.68,19.68,19.6372,19.6372,15600.0
2010-08-23 10:05:00,22.94,22.95,22.92,22.93,27900.0,19.6372,19.6457,19.62,19.6286,27900.0
2010-08-23 10:10:00,22.92,22.92,22.84,22.86,25800.0,19.62,19.62,19.5516,19.5687,25800.0
2010-08-23 10:15:00,22.86,22.87,22.83,22.84,10800.0,19.5687,19.5772,19.543,19.5516,10800.0
2010-08-23 10:20:00,22.85,22.85,22.82,22.82,42900.0,19.5601,19.5601,19.5344,19.5344,42900.0
2010-08-23 10:25:00,22.83,22.86,22.83,22.86,12300.0,19.543,19.5687,19.543,19.5687,12300.0
2010-08-23 10:30:00,22.86,22.89,22.86,22.87,14400.0,19.5687,19.5944,19.5687,19.5772,14400.0
2010-08-23 10:35:00,22.87,22.87,22.8,22.81,20400.0,19.5772,19.5772,19.5173,19.5259,20400.0
2010-08-23 10:40:00,22.81,22.81,22.74,22.74,27000.0,19.5259,19.5259,19.466,19.466,27000.0
2010-08-23 10:45:00,22.74,22.75,22.7,22.72,18900.0,19.466,19.4745,19.4317,19.4488,18900.0
2010-08-23 10:50:00,22.72,22.73,22.69,22.71,11700.0,19.4488,19.4574,19.4232,19.4403,11700.0
2010-08-23 10:55:00,22.7,22.71,22.69,22.7,21600.0,19.4317,19.4403,19.4232,19.4317,21600.0
2010-08-23 11:00:00,22.7,22.7,22.63,22.64,59100.0,19.4317,19.4317,19.3718,19.3804,59100.0
2010-08-23 11:05:00,22.64,22.65,22.62,22.65,41400.0,19.3804,19.3889,19.3632,19.3889,41400.0
2010-08-23 11:10:00,22.64,22.66,22.62,22.66,39300.0,19.3804,19.3975,19.3632,19.3975,39300.0
2010-08-23 11:15:00,22.66,22.67,22.64,22.65,24600.0,19.3975,19.406,19.3804,19.3889,24600.0
2010-08-23 11:20:00,22.64,22.65,22.59,22.62,27600.0,19.3804,19.3889,19.3376,19.3632,27600.0
2010-08-23 11:25:00,22.61,22.61,22.58,22.59,11700.0,19.3547,19.3547,19.329,19.3376,11700.0
2010-08-23 11:30:00,22.59,22.61,22.58,22.61,9000.0,19.3376,19.3547,19.329,19.3547,9000.0
2010-08-23 11:35:00,22.61,22.61,22.59,22.61,20100.0,19.3547,19.3547,19.3376,19.3547,20100.0
2010-08-23 11:40:00,22.61,22.63,22.61,22.62,39900.0,19.3547,19.3718,19.3547,19.3632,39900.0
2010-08-23 11:45:00,22.62,22.64,22.61,22.62,67500.0,19.3632,19.3804,19.3547,19.3632,67500.0
2010-08-23 11:50:00,22.62,22.64,22.62,22.63,13200.0,19.3632,19.3804,19.3632,19.3718,13200.0
2010-08-23 11:55:00,22.62,22.63,22.6,22.63,19800.0,19.3632,19.3718,19.3461,19.3718,19800.0
2010-08-23 12:00:00,22.62,22.64,22.62,22.63,3900.0,19.3632,19.3804,19.3632,19.3718,3900.0
2010-08-23 12:05:00,22.64,22.67,22.63,22.67,60000.0,19.3804,19.406,19.3718,19.406,60000.0
2010-08-23 12:10:00,22.67,22.7,22.66,22.7,14700.0,19.406,19.4317,19.3975,19.4317,14700.0
2010-08-23 12:15:00,22.7,22.72,22.7,22.7,10200.0,19.4317,19.4488,19.4317,19.4317,10200.0
2010-08-23 12:20:00,22.7,22.72,22.7,22.72,6600.0,19.4317,19.4488,19.4317,19.4488,6600.0
2010-08-23 12:25:00,22.72,22.74,22.72,22.74,5400.0,19.4488,19.466,19.4488,19.466,5400.0
2010-08-23 12:30:00,22.74,22.75,22.74,22.75,9600.0,19.466,19.4745,19.466,19.4745,9600.0
2010-08-23 12:35:00,22.75,22.75,22.73,22.73,6000.0,19.4745,19.4745,19.4574,19.4574,6000.0
2010-08-23 12:40:00,22.73,22.73,22.71,22.71,7800.0,19.4574,19.4574,19.4403,19.4403,7800.0
2010-08-23 12:45:00,22.71,22.73,22.71,22.72,8400.0,19.4403,19.4574,19.4403,19.4488,8400.0
2010-08-23 12:50:00,22.72,22.74,22.72,22.74,2700.0,19.4488,19.466,19.4488,19.466,2700.0
2010-08-23 12:55:00,22.73,22.73,22.71,22.71,8400.0,19.4574,19.4574,19.4403,19.4403,8400.0
2010-08-23 13:00:00,22.71,22.71,22.7,22.71,9900.0,19.4403,19.4403,19.4317,19.4403,9900.0
2010-08-23 13:05:00,22.71,22.71,22.69,22.69,6300.0,19.4403,19.4403,19.4232,19.4232,6300.0
2010-08-23 13:10:00,22.69,22.7,22.69,22.7,19200.0,19.4232,19.4317,19.4232,19.4317,19200.0
2010-08-23 13:15:00,22.7,22.71,22.69,22.7,24900.0,19.4317,19.4403,19.4232,19.4317,24900.0
2010-08-23 13:20:00,22.69,22.7,22.67,22.67,46500.0,19.4232,19.4317,19.406,19.406,46500.0
2010-08-23 13:25:00,22.67,22.67,22.66,22.67,19500.0,19.406,19.406,19.3975,19.406,19500.0
2010-08-23 13:30:00,22.68,22.68,22.65,22.66,14700.0,19.4146,19.4146,19.3889,19.3975,14700.0
2010-08-23 13:35:00,22.66,22.67,22.64,22.65,22500.0,19.3975,19.406,19.3804,19.3889,22500.0
2010-08-23 13:40:00,22.64,22.66,22.62,22.65,14100.0,19.3804,19.3975,19.3632,19.3889,14100.0
2010-08-23 13:45:00,22.65,22.65,22.64,22.64,52800.0,19.3889,19.3889,19.3804,19.3804,52800.0
2010-08-23 13:50:00,22.64,22.67,22.64,22.64,20100.0,19.3804,19.406,19.3804,19.3804,20100.0
2010-08-23 13:55:00,22.64,22.64,22.62,22.63,19200.0,19.3804,19.3804,19.3632,19.3718,19200.0
2010-08-23 14:00:00,22.62,22.63,22.62,22.62,12300.0,19.3632,19.3718,19.3632,19.3632,12300.0
2010-08-23 14:05:00,22.62,22.7,22.62,22.69,41400.0,19.3632,19.4317,19.3632,19.4232,41400.0
2010-08-23 14:10:00,22.69,22.69,22.66,22.67,39900.0,19.4232,19.4232,19.3975,19.406,39900.0
2010-08-23 14:15:00,22.68,22.7,22.66,22.66,14700.0,19.4146,19.4317,19.3975,19.3975,14700.0
2010-08-23 14:20:00,22.66,22.67,22.65,22.66,6000.0,19.3975,19.406,19.3889,19.3975,6000.0
2010-08-23 14:25:00,22.66,22.67,22.65,22.66,6600.0,19.3975,19.406,19.3889,19.3975,6600.0
2010-08-23 14:30:00,22.66,22.69,22.66,22.68,16500.0,19.3975,19.4232,19.3975,19.4146,16500.0
2010-08-23 14:35:00,22.69,22.7,22.68,22.68,15900.0,19.4232,19.4317,19.4146,19.4146,15900.0
2010-08-23 14:40:00,22.68,22.69,22.66,22.68,10500.0,19.4146,19.4232,19.3975,19.4146,10500.0
2010-08-23 14:45:00,22.68,22.69,22.67,22.67,8100.0,19.4146,19.4232,19.406,19.406,8100.0
2010-08-23 14:50:00,22.67,22.68,22.67,22.67,11100.0,19.406,19.4146,19.406,19.406,11100.0
2010-08-23 14:55:00,22.67,22.67,22.66,22.66,4500.0,19.406,19.406,19.3975,19.3975,4500.0
2010-08-23 15:00:00,22.66,22.67,22.66,22.67,12000.0,19.3975,19.406,19.3975,19.406,12000.0
2010-08-23 15:05:00,22.66,22.67,22.66,22.67,9300.0,19.3975,19.406,19.3975,19.406,9300.0
2010-08-23 15:10:00,22.66,22.67,22.64,22.65,17400.0,19.3975,19.406,19.3804,19.3889,17400.0
2010-08-23 15:15:00,22.66,22.66,22.65,22.65,14400.0,19.3975,19.3975,19.3889,19.3889,14400.0
2010-08-23 15:20:00,22.65,22.67,22.64,22.64,37200.0,19.3889,19.406,19.3804,19.3804,37200.0
2010-08-23 15:25:00,22.64,22.65,22.61,22.62,36000.0,19.3804,19.3889,19.3547,19.3632,36000.0
2010-08-23 15:30:00,22.62,22.62,22.6,22.62,52500.0,19.3632,19.3632,19.3461,19.3632,52500.0
2010-08-23 15:35:00,22.61,22.61,22.57,22.58,59400.0,19.3547,19.3547,19.3204,19.329,59400.0
2010-08-23 15:40:00,22.58,22.6,22.57,22.57,46500.0,19.329,19.3461,19.3204,19.3204,46500.0
2010-08-23 15:45:00,22.57,22.6,22.55,22.58,117900.0,19.3204,19.3461,19.3033,19.329,117900.0
2010-08-23 15:50:00,22.58,22.59,22.55,22.57,78000.0,19.329,19.3376,19.3033,19.3204,78000.0
2010-08-23 15:55:00,22.58,22.59,22.52,22.53,220800.0,19.329,19.3376,19.2776,19.2862,220800.0
2010-08-24 09:30:00,22.34,22.34,22.23,22.24,22500.0,19.1235,19.1235,19.0294,19.0379,22500.0
2010-08-24 09:35:00,22.27,22.33,22.26,22.31,18000.0,19.0636,19.115,19.0551,19.0979,18000.0
2010-08-24 09:40:00,22.31,22.33,22.31,22.31,54300.0,19.0979,19.115,19.0979,19.0979,54300.0
2010-08-24 09:45:00,22.32,22.33,22.31,22.33,53400.0,19.1064,19.115,19.0979,19.115,53400.0
2010-08-24 09:50:00,22.33,22.33,22.28,22.29,45300.0,19.115,19.115,19.0722,19.0807,45300.0
2010-08-24 09:55:00,22.3,22.31,22.19,22.22,68700.0,19.0893,19.0979,18.9951,19.0208,68700.0
2010-08-24 10:00:00,22.22,22.22,22.04,22.15,155700.0,19.0208,19.0208,18.8667,18.9609,155700.0
2010-08-24 10:05:00,22.15,22.16,22.09,22.1,69000.0,18.9609,18.9695,18.9095,18.9181,69000.0
2010-08-24 10:10:00,22.1,22.17,22.1,22.17,45600.0,18.9181,18.978,18.9181,18.978,45600.0
2010-08-24 10:15:00,22.17,22.26,22.17,22.24,45300.0,18.978,19.0551,18.978,19.0379,45300.0
2010-08-24 10:20:00,22.24,22.29,22.24,22.28,68100.0,19.0379,19.0807,19.0379,19.0722,68100.0
2010-08-24 10:25:00,22.28,22.32,22.27,22.27,58200.0,19.0722,19.1064,19.0636,19.0636,58200.0
2010-08-24 10:30:00,22.28,22.29,22.24,22.24,28500.0,19.0722,19.0807,19.0379,19.0379,28500.0
2010-08-24 10:35:00,22.24,22.24,22.22,22.22,65100.0,19.0379,19.0379,19.0208,19.0208,65100.0
2010-08-24 10:40:00,22.22,22.25,22.22,22.24,35400.0,19.0208,19.0465,19.0208,19.0379,35400.0
2010-08-24 10:45:00,22.24,22.27,22.23,22.27,26100.0,19.0379,19.0636,19.0294,19.0636,26100.0
2010-08-24 10:50:00,22.28,22.3,22.27,22.29,31200.0,19.0722,19.0893,19.0636,19.0807,31200.0
2010-08-24 10:55:00,22.28,22.33,22.28,22.32,38700.0,19.0722,19.115,19.0722,19.1064,38700.0
2010-08-24 11:00:00,22.32,22.43,22.32,22.4,88800.0,19.1064,19.2006,19.1064,19.1749,88800.0
2010-08-24 11:05:00,22.4,22.4,22.36,22.37,11400.0,19.1749,19.1749,19.1407,19.1492,11400.0
2010-08-24 11:10:00,22.37,22.37,22.32,22.34,28200.0,19.1492,19.1492,19.1064,19.1235,28200.0
2010-08-24 11:15:00,22.34,22.35,22.32,22.35,36300.0,19.1235,19.1321,19.1064,19.1321,36300.0
2010-08-24 11:20:00,22.36,22.37,22.35,22.36,9300.0,19.1407,19.1492,19.1321,19.1407,9300.0
2010-08-24 11:25:00,22.37,22.38,22.36,22.37,19200.0,19.1492,19.1578,19.1407,19.1492,19200.0
2010-08-24 11:30:00,22.37,22.37,22.33,22.33,22200.0,19.1492,19.1492,19.115,19.115,22200.0
2010-08-24 11:35:00,22.34,22.39,22.34,22.39,31200.0,19.1235,19.1663,19.1235,19.1663,31200.0
2010-08-24 11:40:00,22.39,22.44,22.39,22.44,27600.0,19.1663,19.2091,19.1663,19.2091,27600.0
2010-08-24 11:45:00,22.43,22.44,22.4,22.41,17100.0,19.2006,19.2091,19.1749,19.1835,17100.0
2010-08-24 11:50:00,22.41,22.42,22.41,22.42,15600.0,19.1835,19.192,19.1835,19.192,15600.0
2010-08-24 11:55:00,22.42,22.46,22.42,22.43,29100.0,19.192,19.2263,19.192,19.2006,29100.0
2010-08-24 12:00:00,22.43,22.43,22.41,22.42,17700.0,19.2006,19.2006,19.1835,19.192,17700.0
2010-08-24 12:05:00,22.41,22.45,22.41,22.44,14100.0,19.1835,19.2177,19.1835,19.2091,14100.0
2010-08-24 12:10:00,22.44,22.46,22.42,22.42,14700.0,19.2091,19.2263,19.192,19.192,14700.0
2010-08-24 12:15:00,22.43,22.43,22.4,22.4,20100.0,19.2006,19.2006,19.1749,19.1749,20100.0
2010-08-24 12:20:00,22.4,22.41,22.39,22.4,13800.0,19.1749,19.1835,19.1663,19.1749,13800.0
2010-08-24 12:25:00,22.41,22.42,22.38,22.38,17400.0,19.1835,19.192,19.1578,19.1578,17400.0
2010-08-24 12:30:00,22.39,22.41,22.38,22.38,66900.0,19.1663,19.1835,19.1578,19.1578,66900.0
2010-08-24 12:35:00,22.38,22.38,22.35,22.36,18300.0,19.1578,19.1578,19.1321,19.1407,18300.0
2010-08-24 12:40:00,22.36,22.38,22.36,22.38,5100.0,19.1407,19.1578,19.1407,19.1578,5100.0
2010-08-24 12:45:00,22.37,22.37,22.36,22.37,4800.0,19.1492,19.1492,19.1407,19.1492,4800.0
2010-08-24 12:50:00,22.37,22.37,22.36,22.37,5700.0,19.1492,19.1492,19.1407,19.1492,5700.0
2010-08-24 12:55:00,22.37,22.38,22.35,22.35,38400.0,19.1492,19.1578,19.1321,19.1321,38400.0
2010-08-24 13:00:00,22.34,22.35,22.34,22.35,20700.0,19.1235,19.1321,19.1235,19.1321,20700.0
2010-08-24 13:05:00,22.34,22.35,22.34,22.35,10200.0,19.1235,19.1321,19.1235,19.1321,10200.0
2010-08-24 13:10:00,22.34,22.36,22.33,22.34,43200.0,19.1235,19.1407,19.115,19.1235,43200.0
2010-08-24 13:15:00,22.35,22.35,22.35,22.35,17700.0,19.1321,19.1321,19.1321,19.1321,17700.0
2010-08-24 13:20:00,22.34,22.35,22.33,22.34,7500.0,19.1235,19.1321,19.115,19.1235,7500.0
2010-08-24 13:25:00,22.35,22.39,22.35,22.38,41700.0,19.1321,19.1663,19.1321,19.1578,41700.0
2010-08-24 13:30:00,22.38,22.38,22.34,22.35,26100.0,19.1578,19.1578,19.1235,19.1321,26100.0
2010-08-24 13:35:00,22.35,22.36,22.34,22.34,30000.0,19.1321,19.1407,19.1235,19.1235,30000.0
2010-08-24 13:40:00,22.34,22.35,22.32,22.33,99000.0,19.1235,19.1321,19.1064,19.115,99000.0
2010-08-24 13:45:00,22.33,22.34,22.33,22.34,76500.0,19.115,19.1235,19.115,19.1235,76500.0
2010-08-24 13:50:00,22.34,22.35,22.26,22.26,78000.0,19.1235,19.1321,19.0551,19.0551,78000.0
2010-08-24 13:55:00,22.27,22.29,22.26,22.28,19500.0,19.0636,19.0807,19.0551,19.0722,19500.0
2010-08-24 14:00:00,22.27,22.31,22.27,22.3,43800.0,19.0636,19.0979,19.0636,19.0893,43800.0
2010-08-24 14:05:00,22.31,22.32,22.3,22.3,7500.0,19.0979,19.1064,19.0893,19.0893,7500.0
2010-08-24 14:10:00,22.31,22.31,22.26,22.27,14100.0,19.0979,19.0979,19.0551,19.0636,14100.0
2010-08-24 14:15:00,22.27,22.31,22.27,22.3,21900.0,19.0636,19.0979,19.0636,19.0893,21900.0
2010-08-24 14:20:00,22.31,22.32,22.29,22.31,16200.0,19.0979,19.1064,19.0807,19.0979,16200.0
2010-08-24 14:25:00,22.31,22.32,22.28,22.28,21600.0,19.0979,19.1064,19.0722,19.0722,21600.0
2010-08-24 14:30:00,22.28,22.3,22.27,22.29,30000.0,19.0722,19.0893,19.0636,19.0807,30000.0
2010-08-24 14:35:00,22.29,22.34,22.28,22.34,20400.0,19.0807,19.1235,19.0722,19.1235,20400.0
2010-08-24 14:40:00,22.34,22.35,22.3,22.31,27900.0,19.1235,19.1321,19.0893,19.0979,27900.0
2010-08-24 14:45:00,22.31,22.33,22.3,22.32,30300.0,19.0979,19.115,19.0893,19.1064,30300.0
2010-08-24 14:50:00,22.32,22.33,22.3,22.31,29100.0,19.1064,19.115,19.0893,19.0979,29100.0
2010-08-24 14:55:00,22.31,22.31,22.29,22.3,42900.0,19.0979,19.0979,19.0807,19.0893,42900.0
2010-08-24 15:00:00,22.3,22.33,22.29,22.33,171300.0,19.0893,19.115,19.0807,19.115,171300.0
2010-08-24 15:05:00,22.32,22.37,22.32,22.37,79800.0,19.1064,19.1492,19.1064,19.1492,79800.0
2010-08-24 15:10:00,22.37,22.4,22.36,22.39,81900.0,19.1492,19.1749,19.1407,19.1663,81900.0
2010-08-24 15:15:00,22.38,22.4,22.37,22.39,47100.0,19.1578,19.1749,19.1492,19.1663,47100.0
2010-08-24 15:20:00,22.39,22.42,22.38,22.42,58800.0,19.1663,19.192,19.1578,19.192,58800.0
2010-08-24 15:25:00,22.42,22.45,22.42,22.43,79800.0,19.192,19.2177,19.192,19.2006,79800.0
2010-08-24 15:30:00,22.43,22.45,22.42,22.45,139500.0,19.2006,19.2177,19.192,19.2177,139500.0
2010-08-24 15:35:00,22.45,22.45,22.4,22.42,164400.0,19.2177,19.2177,19.1749,19.192,164400.0
2010-08-24 15:40:00,22.42,22.43,22.38,22.4,99300.0,19.192,19.2006,19.1578,19.1749,99300.0
2010-08-24 15:45:00,22.41,22.42,22.37,22.41,160500.0,19.1835,19.192,19.1492,19.1835,160500.0
2010-08-24 15:50:00,22.42,22.42,22.37,22.37,185700.0,19.192,19.192,19.1492,19.1492,185700.0
2010-08-24 15:55:00,22.37,22.41,22.37,22.4,349800.0,19.1492,19.1835,19.1492,19.1749,349800.0
2010-08-25 09:30:00,22.25,22.39,22.25,22.37,37200.0,19.0465,19.1663,19.0465,19.1492,37200.0
2010-08-25 09:35:00,22.38,22.43,22.33,22.43,57000.0,19.1578,19.2006,19.115,19.2006,57000.0
2010-08-25 09:40:00,22.44,22.48,22.4,22.4,35400.0,19.2091,19.2434,19.1749,19.1749,35400.0
2010-08-25 09:45:00,22.4,22.41,22.34,22.34,22800.0,19.1749,19.1835,19.1235,19.1235,22800.0
2010-08-25 09:50:00,22.35,22.4,22.33,22.4,85500.0,19.1321,19.1749,19.115,19.1749,85500.0
2010-08-25 09:55:00,22.4,22.4,22.34,22.38,48300.0,19.1749,19.1749,19.1235,19.1578,48300.0
2010-08-25 10:00:00,22.37,22.39,22.25,22.36,185100.0,19.1492,19.1663,19.0465,19.1407,185100.0
2010-08-25 10:05:00,22.38,22.5,22.37,22.5,69300.0,19.1578,19.2605,19.1492,19.2605,69300.0
2010-08-25 10:10:00,22.5,22.57,22.5,22.56,92700.0,19.2605,19.3204,19.2605,19.3119,92700.0
2010-08-25 10:15:00,22.57,22.59,22.53,22.53,64800.0,19.3204,19.3376,19.2862,19.2862,64800.0
2010-08-25 10:20:00,22.53,22.55,22.51,22.53,51600.0,19.2862,19.3033,19.2691,19.2862,51600.0
2010-08-25 10:25:00,22.52,22.55,22.51,22.52,41100.0,19.2776,19.3033,19.2691,19.2776,41100.0
2010-08-25 10:30:00,22.53,22.53,22.5,22.52,60900.0,19.2862,19.2862,19.2605,19.2776,60900.0
2010-08-25 10:35:00,22.52,22.54,22.44,22.44,42000.0,19.2776,19.2948,19.2091,19.2091,42000.0
2010-08-25 10:40:00,22.44,22.52,22.44,22.52,43500.0,19.2091,19.2776,19.2091,19.2776,43500.0
2010-08-25 10:45:00,22.53,22.6,22.52,22.6,40800.0,19.2862,19.3461,19.2776,19.3461,40800.0
2010-08-25 10:50:00,22.6,22.62,22.57,22.59,47400.0,19.3461,19.3632,19.3204,19.3376,47400.0
2010-08-25 10:55:00,22.59,22.66,22.59,22.65,52500.0,19.3376,19.3975,19.3376,19.3889,52500.0
2010-08-25 11:00:00,22.65,22.67,22.65,22.65,74700.0,19.3889,19.406,19.3889,19.3889,74700.0
2010-08-25 11:05:00,22.65,22.68,22.64,22.66,37200.0,19.3889,19.4146,19.3804,19.3975,37200.0
2010-08-25 11:10:00,22.66,22.67,22.62,22.64,39000.0,19.3975,19.406,19.3632,19.3804,39000.0
2010-08-25 11:15:00,22.64,22.67,22.64,22.66,96600.0,19.3804,19.406,19.3804,19.3975,96600.0
2010-08-25 11:20:00,22.66,22.69,22.66,22.67,76800.0,19.3975,19.4232,19.3975,19.406,76800.0
2010-08-25 11:25:00,22.67,22.69,22.65,22.66,45000.0,19.406,19.4232,19.3889,19.3975,45000.0
2010-08-25 11:30:00,22.66,22.66,22.6,22.61,30300.0,19.3975,19.3975,19.3461,19.3547,30300.0
2010-08-25 11:35:00,22.61,22.65,22.6,22.6,25800.0,19.3547,19.3889,19.3461,19.3461,25800.0
2010-08-25 11:40:00,22.6,22.6,22.56,22.56,39900.0,19.3461,19.3461,19.3119,19.3119,39900.0
2010-08-25 11:45:00,22.56,22.59,22.55,22.56,24300.0,19.3119,19.3376,19.3033,19.3119,24300.0
2010-08-25 11:50:00,22.56,22.62,22.55,22.61,21600.0,19.3119,19.3632,19.3033,19.3547,21600.0
2010-08-25 11:55:00,22.62,22.65,22.62,22.64,34200.0,19.3632,19.3889,19.3632,19.3804,34200.0
2010-08-25 12:00:00,22.65,22.73,22.65,22.73,64200.0,19.3889,19.4574,19.3889,19.4574,64200.0
2010-08-25 12:05:00,22.73,22.74,22.7,22.72,28200.0,19.4574,19.466,19.4317,19.4488,28200.0
2010-08-25 12:10:00,22.72,22.77,22.71,22.75,48600.0,19.4488,19.4916,19.4403,19.4745,48600.0
2010-08-25 12:15:00,22.75,22.8,22.74,22.8,86700.0,19.4745,19.5173,19.466,19.5173,86700.0
2010-08-25 12:20:00,22.79,22.82,22.79,22.79,134100.0,19.5088,19.5344,19.5088,19.5088,134100.0
2010-08-25 12:25:00,22.79,22.79,22.75,22.79,69300.0,19.5088,19.5088,19.4745,19.5088,69300.0
2010-08-25 12:30:00,22.79,22.8,22.74,22.75,57000.0,19.5088,19.5173,19.466,19.4745,57000.0
2010-08-25 12:35:00,22.75,22.75,22.72,22.74,45000.0,19.4745,19.4745,19.4488,19.466,45000.0
2010-08-25 12:40:00,22.74,22.74,22.72,22.73,28800.0,19.466,19.466,19.4488,19.4574,28800.0
2010-08-25 12:45:00,22.73,22.74,22.72,22.74,12900.0,19.4574,19.466,19.4488,19.466,12900.0
2010-08-25 12:50:00,22.75,22.76,22.73,22.73,24900.0,19.4745,19.4831,19.4574,19.4574,24900.0
2010-08-25 12:55:00,22.73,22.74,22.72,22.73,24300.0,19.4574,19.466,19.4488,19.4574,24300.0
2010-08-25 13:00:00,22.73,22.75,22.7,22.75,22200.0,19.4574,19.4745,19.4317,19.4745,22200.0
2010-08-25 13:05:00,22.76,22.78,22.76,22.78,132300.0,19.4831,19.5002,19.4831,19.5002,132300.0
2010-08-25 13:10:00,22.79,22.84,22.78,22.84,101700.0,19.5088,19.5516,19.5002,19.5516,101700.0
2010-08-25 13:15:00,22.84,22.87,22.84,22.86,78600.0,19.5516,19.5772,19.5516,19.5687,78600.0
2010-08-25 13:20:00,22.86,22.89,22.86,22.89,47700.0,19.5687,19.5944,19.5687,19.5944,47700.0
2010-08-25 13:25:00,22.89,22.92,22.88,22.88,38400.0,19.5944,19.62,19.5858,19.5858,38400.0
2010-08-25 13:30:00,22.88,22.88,22.84,22.84,25200.0,19.5858,19.5858,19.5516,19.5516,25200.0
2010-08-25 13:35:00,22.83,22.89,22.83,22.89,57600.0,19.543,19.5944,19.543,19.5944,57600.0
2010-08-25 13:40:00,22.89,22.9,22.87,22.9,32100.0,19.5944,19.6029,19.5772,19.6029,32100.0
2010-08-25 13:45:00,22.9,22.94,22.89,22.94,41400.0,19.6029,19.6372,19.5944,19.6372,41400.0
2010-08-25 13:50:00,22.94,22.95,22.92,22.94,51900.0,19.6372,19.6457,19.62,19.6372,51900.0
2010-08-25 13:55:00,22.95,23.02,22.94,23.02,104400.0,19.6457,19.7056,19.6372,19.7056,104400.0
2010-08-25 14:00:00,23.02,23.05,23.02,23.04,93300.0,19.7056,19.7313,19.7056,19.7228,93300.0
2010-08-25 14:05:00,23.05,23.12,23.05,23.11,97200.0,19.7313,19.7912,19.7313,19.7827,97200.0
2010-08-25 14:10:00,23.11,23.13,23.09,23.1,114000.0,19.7827,19.7998,19.7656,19.7741,114000.0
2010-08-25 14:15:00,23.1,23.11,23.08,23.09,78300.0,19.7741,19.7827,19.757,19.7656,78300.0
2010-08-25 14:20:00,23.08,23.09,23.06,23.07,38400.0,19.757,19.7656,19.7399,19.7484,38400.0
2010-08-25 14:25:00,23.07,23.08,23.06,23.08,48600.0,19.7484,19.757,19.7399,19.757,48600.0
2010-08-25 14:30:00,23.08,23.12,23.08,23.11,81600.0,19.757,19.7912,19.757,19.7827,81600.0
2010-08-25 14:35:00,23.11,23.17,23.1,23.15,130500.0,19.7827,19.834,19.7741,19.8169,130500.0
2010-08-25 14:40:00,23.16,23.2,23.16,23.19,64800.0,19.8255,19.8597,19.8255,19.8512,64800.0
2010-08-25 14:45:00,23.19,23.19,23.11,23.12,83100.0,19.8512,19.8512,19.7827,19.7912,83100.0
2010-08-25 14:50:00,23.12,23.13,23.09,23.09,61500.0,19.7912,19.7998,19.7656,19.7656,61500.0
2010-08-25 14:55:00,23.09,23.11,23.07,23.1,48600.0,19.7656,19.7827,19.7484,19.7741,48600.0
2010-08-25 15:00:00,23.1,23.13,23.08,23.12,70800.0,19.7741,19.7998,19.757,19.7912,70800.0
2010-08-25 15:05:00,23.12,23.16,23.12,23.15,107700.0,19.7912,19.8255,19.7912,19.8169,107700.0
2010-08-25 15:10:00,23.15,23.16,23.14,23.15,112200.0,19.8169,19.8255,19.8084,19.8169,112200.0
2010-08-25 15:15:00,23.15,23.15,23.09,23.09,64200.0,19.8169,19.8169,19.7656,19.7656,64200.0
2010-08-25 15:20:00,23.09,23.11,23.07,23.09,95700.0,19.7656,19.7827,19.7484,19.7656,95700.0
2010-08-25 15:25:00,23.09,23.11,23.08,23.08,57900.0,19.7656,19.7827,19.757,19.757,57900.0
2010-08-25 15:30:00,23.08,23.13,23.07,23.13,92100.0,19.757,19.7998,19.7484,19.7998,92100.0
2010-08-25 15:35:00,23.13,23.15,23.12,23.13,97800.0,19.7998,19.8169,19.7912,19.7998,97800.0
2010-08-25 15:40:00,23.13,23.15,23.11,23.15,87300.0,19.7998,19.8169,19.7827,19.8169,87300.0
2010-08-25 15:45:00,23.14,23.16,23.13,23.16,111000.0,19.8084,19.8255,19.7998,19.8255,111000.0
2010-08-25 15:50:00,23.16,23.16,23.09,23.09,105900.0,19.8255,19.8255,19.7656,19.7656,105900.0
2010-08-25 15:55:00,23.09,23.11,23.05,23.06,222300.0,19.7656,19.7827,19.7313,19.7399,222300.0
2010-08-26 09:30:00,23.14,23.27,23.11,23.25,65700.0,19.8084,19.9196,19.7827,19.9025,65700.0
2010-08-26 09:35:00,23.25,23.29,23.23,23.28,78900.0,19.9025,19.9368,19.8854,19.9282,78900.0
2010-08-26 09:40:00,23.27,23.27,23.22,23.24,81000.0,19.9196,19.9196,19.8768,19.894,81000.0
2010-08-26 09:45:00,23.24,23.24,23.15,23.22,35400.0,19.894,19.894,19.8169,19.8768,35400.0
2010-08-26 09:50:00,23.22,23.24,23.17,23.17,66000.0,19.8768,19.894,19.834,19.834,66000.0
2010-08-26 09:55:00,23.17,23.24,23.17,23.24,34200.0,19.834,19.894,19.834,19.894,34200.0
2010-08-26 10:00:00,23.25,23.26,23.22,23.24,57600.0,19.9025,19.9111,19.8768,19.894,57600.0
2010-08-26 10:05:00,23.25,23.25,23.21,23.24,56400.0,19.9025,19.9025,19.8683,19.894,56400.0
2010-08-26 10:10:00,23.24,23.29,23.23,23.29,58200.0,19.894,19.9368,19.8854,19.9368,58200.0
2010-08-26 10:15:00,23.29,23.32,23.26,23.28,53700.0,19.9368,19.9624,19.9111,19.9282,53700.0
2010-08-26 10:20:00,23.28,23.29,23.23,23.24,34500.0,19.9282,19.9368,19.8854,19.894,34500.0
2010-08-26 10:25:00,23.24,23.27,23.24,23.26,45600.0,19.894,19.9196,19.894,19.9111,45600.0
2010-08-26 10:30:00,23.26,23.31,23.25,23.28,65700.0,19.9111,19.9539,19.9025,19.9282,65700.0
2010-08-26 10:35:00,23.28,23.32,23.28,23.3,27600.0,19.9282,19.9624,19.9282,19.9453,27600.0
2010-08-26 10:40:00,23.29,23.33,23.28,23.31,41100.0,19.9368,19.971,19.9282,19.9539,41100.0
2010-08-26 10:45:00,23.3,23.31,23.26,23.28,40200.0,19.9453,19.9539,19.9111,19.9282,40200.0
2010-08-26 10:50:00,23.29,23.31,23.27,23.31,51900.0,19.9368,19.9539,19.9196,19.9539,51900.0
2010-08-26 10:55:00,23.31,23.32,23.3,23.32,48600.0,19.9539,19.9624,19.9453,19.9624,48600.0
2010-08-26 11:00:00,23.32,23.34,23.3,23.31,105300.0,19.9624,19.9796,19.9453,19.9539,105300.0
2010-08-26 11:05:00,23.31,23.31,23.21,23.26,76200.0,19.9539,19.9539,19.8683,19.9111,76200.0
2010-08-26 11:10:00,23.26,23.26,23.22,23.22,106200.0,19.9111,19.9111,19.8768,19.8768,106200.0
2010-08-26 11:15:00,23.22,23.3,23.21,23.29,70200.0,19.8768,19.9453,19.8683,19.9368,70200.0
2010-08-26 11:20:00,23.29,23.3,23.26,23.3,39000.0,19.9368,19.9453,19.9111,19.9453,39000.0
2010-08-26 11:25:00,23.3,23.34,23.3,23.32,71400.0,19.9453,19.9796,19.9453,19.9624,71400.0
2010-08-26 11:30:00,23.32,23.33,23.28,23.29,70800.0,19.9624,19.971,19.9282,19.9368,70800.0
2010-08-26 11:35:00,23.29,23.31,23.26,23.26,56700.0,19.9368,19.9539,19.9111,19.9111,56700.0
2010-08-26 11:40:00,23.27,23.28,23.25,23.27,30900.0,19.9196,19.9282,19.9025,19.9196,30900.0
2010-08-26 11:45:00,23.27,23.28,23.22,23.24,32400.0,19.9196,19.9282,19.8768,19.894,32400.0
2010-08-26 11:50:00,23.23,23.24,23.18,23.19,29700.0,19.8854,19.894,19.8426,19.8512,29700.0
2010-08-26 11:55:00,23.2,23.25,23.2,23.25,44700.0,19.8597,19.9025,19.8597,19.9025,44700.0
2010-08-26 12:00:00,23.25,23.25,23.21,23.23,55800.0,19.9025,19.9025,19.8683,19.8854,55800.0
2010-08-26 12:05:00,23.23,23.23,23.21,23.21,49200.0,19.8854,19.8854,19.8683,19.8683,49200.0
2010-08-26 12:10:00,23.21,23.22,23.16,23.16,48000.0,19.8683,19.8768,19.8255,19.8255,48000.0
2010-08-26 12:15:00,23.16,23.17,23.16,23.16,16500.0,19.8255,19.834,19.8255,19.8255,16500.0
2010-08-26 12:20:00,23.17,23.2,23.16,23.16,127200.0,19.834,19.8597,19.8255,19.8255,127200.0
2010-08-26 12:25:00,23.16,23.16,23.14,23.14,27900.0,19.8255,19.8255,19.8084,19.8084,27900.0
2010-08-26 12:30:00,23.15,23.17,23.15,23.16,16200.0,19.8169,19.834,19.8169,19.8255,16200.0
2010-08-26 12:35:00,23.17,23.17,23.15,23.15,18600.0,19.834,19.834,19.8169,19.8169,18600.0
2010-08-26 12:40:00,23.16,23.17,23.13,23.16,21900.0,19.8255,19.834,19.7998,19.8255,21900.0
2010-08-26 12:45:00,23.16,23.16,23.14,23.15,21600.0,19.8255,19.8255,19.8084,19.8169,21600.0
2010-08-26 12:50:00,23.16,23.17,23.11,23.12,18000.0,19.8255,19.834,19.7827,19.7912,18000.0
2010-08-26 12:55:00,23.12,23.14,23.1,23.14,26700.0,19.7912,19.8084,19.7741,19.8084,26700.0
2010-08-26 13:00:00,23.14,23.14,23.11,23.11,27000.0,19.8084,19.8084,19.7827,19.7827,27000.0
2010-08-26 13:05:00,23.1,23.11,23.09,23.1,14100.0,19.7741,19.7827,19.7656,19.7741,14100.0
2010-08-26 13:10:00,23.1,23.11,23.08,23.09,19500.0,19.7741,19.7827,19.757,19.7656,19500.0
2010-08-26 13:15:00,23.08,23.1,23.07,23.08,30900.0,19.757,19.7741,19.7484,19.757,30900.0
2010-08-26 13:20:00,23.08,23.09,23.07,23.08,37800.0,19.757,19.7656,19.7484,19.757,37800.0
2010-08-26 13:25:00,23.07,23.1,23.07,23.09,14400.0,19.7484,19.7741,19.7484,19.7656,14400.0
2010-08-26 13:30:00,23.1,23.12,23.09,23.09,24000.0,19.7741,19.7912,19.7656,19.7656,24000.0
2010-08-26 13:35:00,23.1,23.1,23.07,23.07,19800.0,19.7741,19.7741,19.7484,19.7484,19800.0
2010-08-26 13:40:00,23.07,23.12,23.07,23.09,21900.0,19.7484,19.7912,19.7484,19.7656,21900.0
2010-08-26 13:45:00,23.09,23.09,23.07,23.07,15900.0,19.7656,19.7656,19.7484,19.7484,15900.0
2010-08-26 13:50:00,23.07,23.08,23.06,23.07,22500.0,19.7484,19.757,19.7399,19.7484,22500.0
2010-08-26 13:55:00,23.07,23.07,23.03,23.04,48300.0,19.7484,19.7484,19.7142,19.7228,48300.0
2010-08-26 14:00:00,23.03,23.08,23.02,23.04,48900.0,19.7142,19.757,19.7056,19.7228,48900.0
2010-08-26 14:05:00,23.04,23.05,23.01,23.02,28800.0,19.7228,19.7313,19.6971,19.7056,28800.0
2010-08-26 14:10:00,23.02,23.02,22.97,22.98,53400.0,19.7056,19.7056,19.6628,19.6714,53400.0
2010-08-26 14:15:00,22.98,22.98,22.95,22.98,24900.0,19.6714,19.6714,19.6457,19.6714,24900.0
2010-08-26 14:20:00,22.99,22.99,22.97,22.98,14400.0,19.68,19.68,19.6628,19.6714,14400.0
2010-08-26 14:25:00,22.99,23.02,22.99,23.0,17400.0,19.68,19.7056,19.68,19.6885,17400.0
2010-08-26 14:30:00,23.01,23.02,22.99,23.02,32400.0,19.6971,19.7056,19.68,19.7056,32400.0
2010-08-26 14:35:00,23.01,23.04,23.01,23.03,59100.0,19.6971,19.7228,19.6971,19.7142,59100.0
2010-08-26 14:40:00,23.03,23.05,23.01,23.01,39900.0,19.7142,19.7313,19.6971,19.6971,39900.0
2010-08-26 14:45:00,23.01,23.04,23.0,23.02,51900.0,19.6971,19.7228,19.6885,19.7056,51900.0
2010-08-26 14:50:00,23.03,23.04,23.0,23.03,32700.0,19.7142,19.7228,19.6885,19.7142,32700.0
2010-08-26 14:55:00,23.02,23.03,22.98,23.0,78000.0,19.7056,19.7142,19.6714,19.6885,78000.0
2010-08-26 15:00:00,23.01,23.02,22.99,23.01,39600.0,19.6971,19.7056,19.68,19.6971,39600.0
2010-08-26 15:05:00,23.01,23.05,23.01,23.03,38100.0,19.6971,19.7313,19.6971,19.7142,38100.0
2010-08-26 15:10:00,23.04,23.06,23.04,23.06,37800.0,19.7228,19.7399,19.7228,19.7399,37800.0
2010-08-26 15:15:00,23.06,23.09,23.04,23.09,66600.0,19.7399,19.7656,19.7228,19.7656,66600.0
2010-08-26 15:20:00,23.08,23.1,23.07,23.09,93000.0,19.757,19.7741,19.7484,19.7656,93000.0
2010-08-26 15:25:00,23.08,23.09,23.05,23.09,47100.0,19.757,19.7656,19.7313,19.7656,47100.0
2010-08-26 15:30:00,23.09,23.11,23.07,23.1,72600.0,19.7656,19.7827,19.7484,19.7741,72600.0
2010-08-26 15:35:00,23.1,23.1,23.09,23.1,60900.0,19.7741,19.7741,19.7656,19.7741,60900.0
2010-08-26 15:40:00,23.1,23.11,23.09,23.11,134400.0,19.7741,19.7827,19.7656,19.7827,134400.0
2010-08-26 15:45:00,23.11,23.11,23.08,23.1,103200.0,19.7827,19.7827,19.757,19.7741,103200.0
2010-08-26 15:50:00,23.09,23.1,23.06,23.07,71100.0,19.7656,19.7741,19.7399,19.7484,71100.0
2010-08-26 15:55:00,23.07,23.07,23.0,23.02,179400.0,19.7484,19.7484,19.6885,19.7056,179400.0
2010-08-27 09:30:00,23.14,23.2,23.14,23.15,38400.0,19.8084,19.8597,19.8084,19.8169,38400.0
2010-08-27 09:35:00,23.16,23.22,23.15,23.17,39900.0,19.8255,19.8768,19.8169,19.834,39900.0
2010-08-27 09:40:00,23.17,23.17,23.11,23.12,43200.0,19.834,19.834,19.7827,19.7912,43200.0
2010-08-27 09:45:00,23.12,23.17,23.12,23.13,41400.0,19.7912,19.834,19.7912,19.7998,41400.0
2010-08-27 09:50:00,23.13,23.16,23.13,23.15,21000.0,19.7998,19.8255,19.7998,19.8169,21000.0
2010-08-27 09:55:00,23.15,23.19,23.05,23.06,54900.0,19.8169,19.8512,19.7313,19.7399,54900.0
2010-08-27 10:00:00,23.06,23.11,22.92,22.96,42900.0,19.7399,19.7827,19.62,19.6543,42900.0
2010-08-27 10:05:00,22.97,23.01,22.92,22.99,37500.0,19.6628,19.6971,19.62,19.68,37500.0
2010-08-27 10:10:00,22.98,23.1,22.95,23.07,23700.0,19.6714,19.7741,19.6457,19.7484,23700.0
2010-08-27 10:15:00,23.09,23.15,23.07,23.15,99000.0,19.7656,19.8169,19.7484,19.8169,99000.0
2010-08-27 10:20:00,23.14,23.22,23.11,23.19,43800.0,19.8084,19.8768,19.7827,19.8512,43800.0
2010-08-27 10:25:00,23.2,23.22,23.15,23.17,64500.0,19.8597,19.8768,19.8169,19.834,64500.0
2010-08-27 10:30:00,23.17,23.26,23.16,23.21,32100.0,19.834,19.9111,19.8255,19.8683,32100.0
2010-08-27 10:35:00,23.23,23.27,23.22,23.26,55200.0,19.8854,19.9196,19.8768,19.9111,55200.0
2010-08-27 10:40:00,23.27,23.27,23.24,23.27,18300.0,19.9196,19.9196,19.894,19.9196,18300.0
2010-08-27 10:45:00,23.27,23.29,23.23,23.24,20100.0,19.9196,19.9368,19.8854,19.894,20100.0
2010-08-27 10:50:00,23.24,23.26,23.23,23.24,29700.0,19.894,19.9111,19.8854,19.894,29700.0
2010-08-27 10:55:00,23.24,23.24,23.19,23.22,39900.0,19.894,19.894,19.8512,19.8768,39900.0
2010-08-27 11:00:00,23.22,23.23,23.21,23.22,37800.0,19.8768,19.8854,19.8683,19.8768,37800.0
2010-08-27 11:05:00,23.23,23.32,23.22,23.31,66600.0,19.8854,19.9624,19.8768,19.9539,66600.0
2010-08-27 11:10:00,23.33,23.36,23.31,23.36,51900.0,19.971,19.9967,19.9539,19.9967,51900.0
2010-08-27 11:15:00,23.37,23.39,23.33,23.33,36000.0,20.0052,20.0224,19.971,19.971,36000.0
2010-08-27 11:20:00,23.33,23.37,23.33,23.36,106500.0,19.971,20.0052,19.971,19.9967,106500.0
2010-08-27 11:25:00,23.36,23.37,23.32,23.34,64800.0,19.9967,20.0052,19.9624,19.9796,64800.0
2010-08-27 11:30:00,23.35,23.36,23.32,23.33,28200.0,19.9881,19.9967,19.9624,19.971,28200.0
2010-08-27 11:35:00,23.34,23.35,23.31,23.32,24300.0,19.9796,19.9881,19.9539,19.9624,24300.0
2010-08-27 11:40:00,23.33,23.33,23.28,23.3,49800.0,19.971,19.971,19.9282,19.9453,49800.0
2010-08-27 11:45:00,23.3,23.32,23.29,23.3,48900.0,19.9453,19.9624,19.9368,19.9453,48900.0
2010-08-27 11:50:00,23.3,23.31,23.28,23.28,39300.0,19.9453,19.9539,19.9282,19.9282,39300.0
2010-08-27 11:55:00,23.3,23.33,23.29,23.3,54600.0,19.9453,19.971,19.9368,19.9453,54600.0
2010-08-27 12:00:00,23.3,23.3,23.28,23.3,31200.0,19.9453,19.9453,19.9282,19.9453,31200.0
2010-08-27 12:05:00,23.3,23.31,23.28,23.28,32400.0,19.9453,19.9539,19.9282,19.9282,32400.0
2010-08-27 12:10:00,23.28,23.31,23.28,23.29,12900.0,19.9282,19.9539,19.9282,19.9368,12900.0
2010-08-27 12:15:00,23.3,23.3,23.29,23.3,23400.0,19.9453,19.9453,19.9368,19.9453,23400.0
2010-08-27 12:20:00,23.3,23.32,23.28,23.31,11100.0,19.9453,19.9624,19.9282,19.9539,11100.0
2010-08-27 12:25:00,23.3,23.32,23.29,23.32,12600.0,19.9453,19.9624,19.9368,19.9624,12600.0
2010-08-27 12:30:00,23.33,23.33,23.31,23.33,19800.0,19.971,19.971,19.9539,19.971,19800.0
2010-08-27 12:35:00,23.33,23.33,23.3,23.3,10800.0,19.971,19.971,19.9453,19.9453,10800.0
2010-08-27 12:40:00,23.31,23.31,23.23,23.23,16500.0,19.9539,19.9539,19.8854,19.8854,16500.0
2010-08-27 12:45:00,23.23,23.25,23.22,23.25,22500.0,19.8854,19.9025,19.8768,19.9025,22500.0
2010-08-27 12:50:00,23.24,23.25,23.23,23.25,6900.0,19.894,19.9025,19.8854,19.9025,6900.0
2010-08-27 12:55:00,23.25,23.26,23.2,23.22,20100.0,19.9025,19.9111,19.8597,19.8768,20100.0
2010-08-27 13:00:00,23.22,23.22,23.19,23.21,12000.0,19.8768,19.8768,19.8512,19.8683,12000.0
2010-08-27 13:05:00,23.21,23.21,23.19,23.21,21900.0,19.8683,19.8683,19.8512,19.8683,21900.0
2010-08-27 13:10:00,23.21,23.21,23.19,23.19,12300.0,19.8683,19.8683,19.8512,19.8512,12300.0
2010-08-27 13:15:00,23.18,23.2,23.18,23.19,19200.0,19.8426,19.8597,19.8426,19.8512,19200.0
2010-08-27 13:20:00,23.19,23.22,23.19,23.22,22800.0,19.8512,19.8768,19.8512,19.8768,22800.0
2010-08-27 13:25:00,23.22,23.24,23.21,23.23,17400.0,19.8768,19.894,19.8683,19.8854,17400.0
2010-08-27 13:30:00,23.23,23.24,23.22,23.22,24600.0,19.8854,19.894,19.8768,19.8768,24600.0
2010-08-27 13:35:00,23.22,23.25,23.22,23.25,30900.0,19.8768,19.9025,19.8768,19.9025,30900.0
2010-08-27 13:40:00,23.26,23.27,23.24,23.26,18900.0,19.9111,19.9196,19.894,19.9111,18900.0
2010-08-27 13:45:00,23.25,23.27,23.21,23.21,28200.0,19.9025,19.9196,19.8683,19.8683,28200.0
2010-08-27 13:50:00,23.21,23.24,23.21,23.23,12000.0,19.8683,19.894,19.8683,19.8854,12000.0
2010-08-27 13:55:00,23.23,23.24,23.22,23.24,45000.0,19.8854,19.894,19.8768,19.894,45000.0
2010-08-27 14:00:00,23.23,23.28,23.23,23.27,28800.0,19.8854,19.9282,19.8854,19.9196,28800.0
2010-08-27 14:05:00,23.27,23.29,23.23,23.27,31500.0,19.9196,19.9368,19.8854,19.9196,31500.0
2010-08-27 14:10:00,23.28,23.29,23.25,23.26,15300.0,19.9282,19.9368,19.9025,19.9111,15300.0
2010-08-27 14:15:00,23.26,23.28,23.25,23.27,26700.0,19.9111,19.9282,19.9025,19.9196,26700.0
2010-08-27 14:20:00,23.27,23.27,23.24,23.26,15900.0,19.9196,19.9196,19.894,19.9111,15900.0
2010-08-27 14:25:00,23.26,23.3,23.26,23.3,11100.0,19.9111,19.9453,19.9111,19.9453,11100.0
2010-08-27 14:30:00,23.3,23.3,23.28,23.29,16800.0,19.9453,19.9453,19.9282,19.9368,16800.0
2010-08-27 14:35:00,23.29,23.35,23.29,23.34,28200.0,19.9368,19.9881,19.9368,19.9796,28200.0
2010-08-27 14:40:00,23.35,23.36,23.33,23.34,31200.0,19.9881,19.9967,19.971,19.9796,31200.0
2010-08-27 14:45:00,23.34,23.35,23.33,23.33,40200.0,19.9796,19.9881,19.971,19.971,40200.0
2010-08-27 14:50:00,23.33,23.35,23.32,23.32,14400.0,19.971,19.9881,19.9624,19.9624,14400.0
2010-08-27 14:55:00,23.33,23.34,23.33,23.33,15600.0,19.971,19.9796,19.971,19.971,15600.0
2010-08-27 15:00:00,23.33,23.33,23.3,23.3,40800.0,19.971,19.971,19.9453,19.9453,40800.0
2010-08-27 15:05:00,23.29,23.32,23.29,23.32,18600.0,19.9368,19.9624,19.9368,19.9624,18600.0
2010-08-27 15:10:00,23.33,23.35,23.32,23.35,47700.0,19.971,19.9881,19.9624,19.9881,47700.0
2010-08-27 15:15:00,23.34,23.34,23.32,23.32,37500.0,19.9796,19.9796,19.9624,19.9624,37500.0
2010-08-27 15:20:00,23.32,23.36,23.32,23.36,57300.0,19.9624,19.9967,19.9624,19.9967,57300.0
2010-08-27 15:25:00,23.36,23.37,23.33,23.35,79800.0,19.9967,20.0052,19.971,19.9881,79800.0
2010-08-27 15:30:00,23.35,23.37,23.32,23.33,102300.0,19.9881,20.0052,19.9624,19.971,102300.0
2010-08-27 15:35:00,23.33,23.35,23.33,23.34,53100.0,19.971,19.9881,19.971,19.9796,53100.0
2010-08-27 15:40:00,23.33,23.39,23.33,23.38,72600.0,19.971,20.0224,19.971,20.0138,72600.0
2010-08-27 15:45:00,23.38,23.41,23.37,23.38,109800.0,20.0138,20.0395,20.0052,20.0138,109800.0
2010-08-27 15:50:00,23.38,23.39,23.37,23.39,76200.0,20.0138,20.0224,20.0052,20.0224,76200.0
2010-08-27 15:55:00,23.39,23.42,23.38,23.41,126600.0,20.0224,20.0481,20.0138,20.0395,126600.0
2010-08-30 09:30:00,23.39,23.4,23.34,23.39,20700.0,20.0224,20.0309,19.9796,20.0224,20700.0
2010-08-30 09:35:00,23.41,23.52,23.41,23.51,24600.0,20.0395,20.1337,20.0395,20.1251,24600.0
2010-08-30 09:40:00,23.51,23.54,23.44,23.48,18300.0,20.1251,20.1508,20.0652,20.0994,18300.0
2010-08-30 09:45:00,23.5,23.57,23.5,23.53,18900.0,20.1165,20.1765,20.1165,20.1422,18900.0
2010-08-30 09:50:00,23.52,23.53,23.45,23.52,18900.0,20.1337,20.1422,20.0737,20.1337,18900.0
2010-08-30 09:55:00,23.52,23.54,23.52,23.53,14100.0,20.1337,20.1508,20.1337,20.1422,14100.0
2010-08-30 10:00:00,23.54,23.54,23.48,23.5,18000.0,20.1508,20.1508,20.0994,20.1165,18000.0
2010-08-30 10:05:00,23.51,23.55,23.51,23.51,21600.0,20.1251,20.1593,20.1251,20.1251,21600.0
2010-08-30 10:10:00,23.51,23.52,23.47,23.51,25500.0,20.1251,20.1337,20.0909,20.1251,25500.0
2010-08-30 10:15:00,23.5,23.5,23.43,23.45,31200.0,20.1165,20.1165,20.0566,20.0737,31200.0
2010-08-30 10:20:00,23.45,23.45,23.35,23.36,118200.0,20.0737,20.0737,19.9881,19.9967,118200.0
2010-08-30 10:25:00,23.36,23.36,23.3,23.33,32700.0,19.9967,19.9967,19.9453,19.971,32700.0
2010-08-30 10:30:00,23.33,23.33,23.28,23.3,67200.0,19.971,19.971,19.9282,19.9453,67200.0
2010-08-30 10:35:00,23.3,23.33,23.3,23.33,9900.0,19.9453,19.971,19.9453,19.971,9900.0
2010-08-30 10:40:00,23.34,23.34,23.27,23.31,22800.0,19.9796,19.9796,19.9196,19.9539,22800.0
2010-08-30 10:45:00,23.32,23.38,23.32,23.38,17700.0,19.9624,20.0138,19.9624,20.0138,17700.0
2010-08-30 10:50:00,23.38,23.47,23.38,23.46,23100.0,20.0138,20.0909,20.0138,20.0823,23100.0
2010-08-30 10:55:00,23.46,23.47,23.41,23.41,11400.0,20.0823,20.0909,20.0395,20.0395,11400.0
2010-08-30 11:00:00,23.41,23.44,23.41,23.43,12600.0,20.0395,20.0652,20.0395,20.0566,12600.0
2010-08-30 11:05:00,23.42,23.42,23.37,23.4,9600.0,20.0481,20.0481,20.0052,20.0309,9600.0
2010-08-30 11:10:00,23.41,23.44,23.41,23.42,12900.0,20.0395,20.0652,20.0395,20.0481,12900.0
2010-08-30 11:15:00,23.42,23.44,23.4,23.44,14400.0,20.0481,20.0652,20.0309,20.0652,14400.0
2010-08-30 11:20:00,23.44,23.44,23.37,23.37,14100.0,20.0652,20.0652,20.0052,20.0052,14100.0
2010-08-30 11:25:00,23.37,23.43,23.37,23.39,14700.0,20.0052,20.0566,20.0052,20.0224,14700.0
2010-08-30 11:30:00,23.39,23.4,23.37,23.37,8400.0,20.0224,20.0309,20.0052,20.0052,8400.0
2010-08-30 11:35:00,23.37,23.38,23.34,23.36,16500.0,20.0052,20.0138,19.9796,19.9967,16500.0
2010-08-30 11:40:00,23.35,23.36,23.31,23.32,17100.0,19.9881,19.9967,19.9539,19.9624,17100.0
2010-08-30 11:45:00,23.31,23.32,23.28,23.28,18900.0,19.9539,19.9624,19.9282,19.9282,18900.0
2010-08-30 11:50:00,23.28,23.3,23.28,23.28,9900.0,19.9282,19.9453,19.9282,19.9282,9900.0
2010-08-30 11:55:00,23.28,23.33,23.27,23.32,17100.0,19.9282,19.971,19.9196,19.9624,17100.0
2010-08-30 12:00:00,23.32,23.32,23.29,23.29,12600.0,19.9624,19.9624,19.9368,19.9368,12600.0
2010-08-30 12:05:00,23.29,23.31,23.28,23.31,8100.0,19.9368,19.9539,19.9282,19.9539,8100.0
2010-08-30 12:10:00,23.31,23.32,23.29,23.3,11100.0,19.9539,19.9624,19.9368,19.9453,11100.0
2010-08-30 12:15:00,23.3,23.31,23.29,23.3,11100.0,19.9453,19.9539,19.9368,19.9453,11100.0
2010-08-30 12:20:00,23.3,23.3,23.28,23.3,8100.0,19.9453,19.9453,19.9282,19.9453,8100.0
2010-08-30 12:25:00,23.3,23.3,23.28,23.29,12000.0,19.9453,19.9453,19.9282,19.9368,12000.0
2010-08-30 12:30:00,23.29,23.31,23.28,23.3,9000.0,19.9368,19.9539,19.9282,19.9453,9000.0
2010-08-30 12:35:00,23.3,23.33,23.3,23.33,13800.0,19.9453,19.971,19.9453,19.971,13800.0
2010-08-30 12:40:00,23.33,23.33,23.32,23.32,21000.0,19.971,19.971,19.9624,19.9624,21000.0
2010-08-30 12:45:00,23.33,23.37,23.33,23.36,21300.0,19.971,20.0052,19.971,19.9967,21300.0
2010-08-30 12:50:00,23.36,23.36,23.34,23.34,6600.0,19.9967,19.9967,19.9796,19.9796,6600.0
2010-08-30 12:55:00,23.33,23.35,23.31,23.31,14400.0,19.971,19.9881,19.9539,19.9539,14400.0
2010-08-30 13:00:00,23.31,23.31,23.31,23.31,4200.0,19.9539,19.9539,19.9539,19.9539,4200.0
2010-08-30 13:05:00,23.32,23.32,23.3,23.31,5400.0,19.9624,19.9624,19.9453,19.9539,5400.0
2010-08-30 13:10:00,23.31,23.35,23.31,23.33,26400.0,19.9539,19.9881,19.9539,19.971,26400.0
2010-08-30 13:15:00,23.33,23.35,23.32,23.33,20100.0,19.971,19.9881,19.9624,19.971,20100.0
2010-08-30 13:20:00,23.32,23.32,23.3,23.32,11100.0,19.9624,19.9624,19.9453,19.9624,11100.0
2010-08-30 13:25:00,23.32,23.32,23.27,23.28,15900.0,19.9624,19.9624,19.9196,19.9282,15900.0
2010-08-30 13:30:00,23.28,23.3,23.27,23.27,9000.0,19.9282,19.9453,19.9196,19.9196,9000.0
2010-08-30 13:35:00,23.28,23.28,23.25,23.25,14400.0,19.9282,19.9282,19.9025,19.9025,14400.0
2010-08-30 13:40:00,23.25,23.28,23.24,23.25,30900.0,19.9025,19.9282,19.894,19.9025,30900.0
2010-08-30 13:45:00,23.24,23.25,23.22,23.23,50400.0,19.894,19.9025,19.8768,19.8854,50400.0
2010-08-30 13:50:00,23.24,23.24,23.2,23.2,18600.0,19.894,19.894,19.8597,19.8597,18600.0
2010-08-30 13:55:00,23.2,23.23,23.19,23.22,23100.0,19.8597,19.8854,19.8512,19.8768,23100.0
2010-08-30 14:00:00,23.22,23.24,23.2,23.21,33600.0,19.8768,19.894,19.8597,19.8683,33600.0
2010-08-30 14:05:00,23.21,23.22,23.18,23.2,27600.0,19.8683,19.8768,19.8426,19.8597,27600.0
2010-08-30 14:10:00,23.21,23.22,23.21,23.22,5100.0,19.8683,19.8768,19.8683,19.8768,5100.0
2010-08-30 14:15:00,23.21,23.21,23.18,23.19,13200.0,19.8683,19.8683,19.8426,19.8512,13200.0
2010-08-30 14:20:00,23.2,23.2,23.18,23.19,12300.0,19.8597,19.8597,19.8426,19.8512,12300.0
2010-08-30 14:25:00,23.18,23.21,23.17,23.2,14400.0,19.8426,19.8683,19.834,19.8597,14400.0
2010-08-30 14:30:00,23.2,23.24,23.2,23.22,15900.0,19.8597,19.894,19.8597,19.8768,15900.0
2010-08-30 14:35:00,23.21,23.21,23.17,23.18,18600.0,19.8683,19.8683,19.834,19.8426,18600.0
2010-08-30 14:40:00,23.18,23.22,23.18,23.22,14400.0,19.8426,19.8768,19.8426,19.8768,14400.0
2010-08-30 14:45:00,23.21,23.23,23.2,23.2,11700.0,19.8683,19.8854,19.8597,19.8597,11700.0
2010-08-30 14:50:00,23.2,23.25,23.2,23.25,9000.0,19.8597,19.9025,19.8597,19.9025,9000.0
2010-08-30 14:55:00,23.25,23.25,23.22,23.23,5100.0,19.9025,19.9025,19.8768,19.8854,5100.0
2010-08-30 15:00:00,23.23,23.25,23.23,23.24,10500.0,19.8854,19.9025,19.8854,19.894,10500.0
2010-08-30 15:05:00,23.24,23.26,23.22,23.23,19500.0,19.894,19.9111,19.8768,19.8854,19500.0
2010-08-30 15:10:00,23.23,23.24,23.22,23.22,10500.0,19.8854,19.894,19.8768,19.8768,10500.0
2010-08-30 15:15:00,23.22,23.23,23.18,23.2,18300.0,19.8768,19.8854,19.8426,19.8597,18300.0
2010-08-30 15:20:00,23.2,23.22,23.19,23.21,18000.0,19.8597,19.8768,19.8512,19.8683,18000.0
2010-08-30 15:25:00,23.21,23.22,23.2,23.21,21300.0,19.8683,19.8768,19.8597,19.8683,21300.0
2010-08-30 15:30:00,23.21,23.21,23.18,23.19,37500.0,19.8683,19.8683,19.8426,19.8512,37500.0
2010-08-30 15:35:00,23.19,23.2,23.18,23.19,29100.0,19.8512,19.8597,19.8426,19.8512,29100.0
2010-08-30 15:40:00,23.19,23.2,23.17,23.18,46200.0,19.8512,19.8597,19.834,19.8426,46200.0
2010-08-30 15:45:00,23.18,23.18,23.13,23.14,51000.0,19.8426,19.8426,19.7998,19.8084,51000.0
2010-08-30 15:50:00,23.14,23.16,23.13,23.14,61500.0,19.8084,19.8255,19.7998,19.8084,61500.0
2010-08-30 15:55:00,23.14,23.14,23.08,23.08,129600.0,19.8084,19.8084,19.757,19.757,129600.0
2010-08-31 09:30:00,22.98,23.07,22.82,22.95,58500.0,19.6714,19.7484,19.5344,19.6457,58500.0
2010-08-31 09:35:00,22.95,22.98,22.93,22.96,12000.0,19.6457,19.6714,19.6286,19.6543,12000.0
2010-08-31 09:40:00,22.93,22.97,22.93,22.94,18300.0,19.6286,19.6628,19.6286,19.6372,18300.0
2010-08-31 09:45:00,22.96,23.08,22.96,23.06,25800.0,19.6543,19.757,19.6543,19.7399,25800.0
2010-08-31 09:50:00,23.06,23.08,23.03,23.07,33000.0,19.7399,19.757,19.7142,19.7484,33000.0
2010-08-31 09:55:00,23.06,23.08,23.04,23.05,23700.0,19.7399,19.757,19.7228,19.7313,23700.0
2010-08-31 10:00:00,23.06,23.21,23.06,23.14,47700.0,19.7399,19.8683,19.7399,19.8084,47700.0
2010-08-31 10:05:00,23.16,23.26,23.16,23.26,46200.0,19.8255,19.9111,19.8255,19.9111,46200.0
2010-08-31 10:10:00,23.27,23.31,23.25,23.25,31500.0,19.9196,19.9539,19.9025,19.9025,31500.0
2010-08-31 10:15:00,23.26,23.28,23.21,23.22,27600.0,19.9111,19.9282,19.8683,19.8768,27600.0
2010-08-31 10:20:00,23.21,23.27,23.21,23.24,20100.0,19.8683,19.9196,19.8683,19.894,20100.0
2010-08-31 10:25:00,23.24,23.27,23.24,23.27,19800.0,19.894,19.9196,19.894,19.9196,19800.0
2010-08-31 10:30:00,23.27,23.29,23.24,23.25,27300.0,19.9196,19.9368,19.894,19.9025,27300.0
2010-08-31 10:35:00,23.25,23.27,23.18,23.19,35100.0,19.9025,19.9196,19.8426,19.8512,35100.0
2010-08-31 10:40:00,23.19,23.24,23.17,23.24,21900.0,19.8512,19.894,19.834,19.894,21900.0
2010-08-31 10:45:00,23.24,23.24,23.22,23.23,19800.0,19.894,19.894,19.8768,19.8854,19800.0
2010-08-31 10:50:00,23.23,23.29,23.23,23.26,25200.0,19.8854,19.9368,19.8854,19.9111,25200.0
2010-08-31 10:55:00,23.26,23.28,23.24,23.28,22800.0,19.9111,19.9282,19.894,19.9282,22800.0
2010-08-31 11:00:00,23.28,23.33,23.28,23.3,32700.0,19.9282,19.971,19.9282,19.9453,32700.0
2010-08-31 11:05:00,23.31,23.32,23.28,23.28,21000.0,19.9539,19.9624,19.9282,19.9282,21000.0
2010-08-31 11:10:00,23.29,23.29,23.25,23.27,28500.0,19.9368,19.9368,19.9025,19.9196,28500.0
2010-08-31 11:15:00,23.27,23.29,23.26,23.27,33000.0,19.9196,19.9368,19.9111,19.9196,33000.0
2010-08-31 11:20:00,23.27,23.33,23.26,23.32,39300.0,19.9196,19.971,19.9111,19.9624,39300.0
2010-08-31 11:25:00,23.32,23.33,23.28,23.3,27000.0,19.9624,19.971,19.9282,19.9453,27000.0
2010-08-31 11:30:00,23.3,23.33,23.28,23.31,30900.0,19.9453,19.971,19.9282,19.9539,30900.0
2010-08-31 11:35:00,23.31,23.33,23.29,23.31,20100.0,19.9539,19.971,19.9368,19.9539,20100.0
2010-08-31 11:40:00,23.31,23.36,23.31,23.34,44400.0,19.9539,19.9967,19.9539,19.9796,44400.0
2010-08-31 11:45:00,23.35,23.36,23.34,23.35,20700.0,19.9881,19.9967,19.9796,19.9881,20700.0
2010-08-31 11:50:00,23.35,23.37,23.34,23.35,23400.0,19.9881,20.0052,19.9796,19.9881,23400.0
2010-08-31 11:55:00,23.36,23.36,23.33,23.35,14700.0,19.9967,19.9967,19.971,19.9881,14700.0
2010-08-31 12:00:00,23.35,23.37,23.33,23.33,17100.0,19.9881,20.0052,19.971,19.971,17100.0
2010-08-31 12:05:00,23.33,23.34,23.3,23.31,33000.0,19.971,19.9796,19.9453,19.9539,33000.0
2010-08-31 12:10:00,23.31,23.32,23.29,23.32,41700.0,19.9539,19.9624,19.9368,19.9624,41700.0
2010-08-31 12:15:00,23.32,23.32,23.3,23.32,22200.0,19.9624,19.9624,19.9453,19.9624,22200.0
2010-08-31 12:20:00,23.32,23.32,23.28,23.3,43800.0,19.9624,19.9624,19.9282,19.9453,43800.0
2010-08-31 12:25:00,23.3,23.3,23.28,23.29,368400.0,19.9453,19.9453,19.9282,19.9368,368400.0
2010-08-31 12:30:00,23.29,23.3,23.27,23.28,51300.0,19.9368,19.9453,19.9196,19.9282,51300.0
2010-08-31 12:35:00,23.28,23.29,23.27,23.29,14700.0,19.9282,19.9368,19.9196,19.9368,14700.0
2010-08-31 12:40:00,23.28,23.29,23.26,23.29,38100.0,19.9282,19.9368,19.9111,19.9368,38100.0
2010-08-31 12:45:00,23.29,23.29,23.26,23.26,57000.0,19.9368,19.9368,19.9111,19.9111,57000.0
2010-08-31 12:50:00,23.27,23.28,23.25,23.25,71700.0,19.9196,19.9282,19.9025,19.9025,71700.0
2010-08-31 12:55:00,23.25,23.27,23.23,23.23,50100.0,19.9025,19.9196,19.8854,19.8854,50100.0
2010-08-31 13:00:00,23.23,23.24,23.2,23.2,76800.0,19.8854,19.894,19.8597,19.8597,76800.0
2010-08-31 13:05:00,23.2,23.23,23.2,23.23,36900.0,19.8597,19.8854,19.8597,19.8854,36900.0
2010-08-31 13:10:00,23.23,23.24,23.23,23.24,44700.0,19.8854,19.894,19.8854,19.894,44700.0
2010-08-31 13:15:00,23.24,23.25,23.22,23.25,27300.0,19.894,19.9025,19.8768,19.9025,27300.0
2010-08-31 13:20:00,23.25,23.27,23.23,23.24,41400.0,19.9025,19.9196,19.8854,19.894,41400.0
2010-08-31 13:25:00,23.23,23.26,23.23,23.25,42300.0,19.8854,19.9111,19.8854,19.9025,42300.0
2010-08-31 13:30:00,23.25,23.26,23.24,23.24,48600.0,19.9025,19.9111,19.894,19.894,48600.0
2010-08-31 13:35:00,23.25,23.27,23.24,23.25,48900.0,19.9025,19.9196,19.894,19.9025,48900.0
2010-08-31 13:40:00,23.25,23.27,23.25,23.26,22800.0,19.9025,19.9196,19.9025,19.9111,22800.0
2010-08-31 13:45:00,23.27,23.27,23.25,23.26,53400.0,19.9196,19.9196,19.9025,19.9111,53400.0
2010-08-31 13:50:00,23.26,23.28,23.26,23.27,33600.0,19.9111,19.9282,19.9111,19.9196,33600.0
2010-08-31 13:55:00,23.27,23.28,23.27,23.28,36600.0,19.9196,19.9282,19.9196,19.9282,36600.0
2010-08-31 14:00:00,23.27,23.28,23.22,23.24,64800.0,19.9196,19.9282,19.8768,19.894,64800.0
2010-08-31 14:05:00,23.24,23.28,23.24,23.28,77100.0,19.894,19.9282,19.894,19.9282,77100.0
2010-08-31 14:10:00,23.29,23.33,23.29,23.31,46500.0,19.9368,19.971,19.9368,19.9539,46500.0
2010-08-31 14:15:00,23.31,23.31,23.26,23.26,56100.0,19.9539,19.9539,19.9111,19.9111,56100.0
2010-08-31 14:20:00,23.25,23.27,23.23,23.23,35100.0,19.9025,19.9196,19.8854,19.8854,35100.0
2010-08-31 14:25:00,23.23,23.25,23.23,23.25,50700.0,19.8854,19.9025,19.8854,19.9025,50700.0
2010-08-31 14:30:00,23.25,23.26,23.23,23.25,63000.0,19.9025,19.9111,19.8854,19.9025,63000.0
2010-08-31 14:35:00,23.25,23.26,23.2,23.22,65400.0,19.9025,19.9111,19.8597,19.8768,65400.0
2010-08-31 14:40:00,23.22,23.26,23.22,23.24,78900.0,19.8768,19.9111,19.8768,19.894,78900.0
2010-08-31 14:45:00,23.24,23.25,23.23,23.23,76500.0,19.894,19.9025,19.8854,19.8854,76500.0
2010-08-31 14:50:00,23.23,23.28,23.23,23.27,55200.0,19.8854,19.9282,19.8854,19.9196,55200.0
2010-08-31 14:55:00,23.27,23.29,23.25,23.27,39000.0,19.9196,19.9368,19.9025,19.9196,39000.0
2010-08-31 15:00:00,23.27,23.33,23.25,23.32,102600.0,19.9196,19.971,19.9025,19.9624,102600.0
2010-08-31 15:05:00,23.33,23.35,23.31,23.35,95100.0,19.971,19.9881,19.9539,19.9881,95100.0
2010-08-31 15:10:00,23.35,23.35,23.33,23.34,140700.0,19.9881,19.9881,19.971,19.9796,140700.0
2010-08-31 15:15:00,23.34,23.37,23.33,23.36,72000.0,19.9796,20.0052,19.971,19.9967,72000.0
2010-08-31 15:20:00,23.36,23.37,23.33,23.35,60600.0,19.9967,20.0052,19.971,19.9881,60600.0
2010-08-31 15:25:00,23.35,23.37,23.34,23.36,53700.0,19.9881,20.0052,19.9796,19.9967,53700.0
2010-08-31 15:30:00,23.36,23.41,23.36,23.38,70200.0,19.9967,20.0395,19.9967,20.0138,70200.0
2010-08-31 15:35:00,23.38,23.39,23.36,23.38,138900.0,20.0138,20.0224,19.9967,20.0138,138900.0
2010-08-31 15:40:00,23.37,23.4,23.36,23.4,132000.0,20.0052,20.0309,19.9967,20.0309,132000.0
2010-08-31 15:45:00,23.4,23.5,23.4,23.46,190500.0,20.0309,20.1165,20.0309,20.0823,190500.0
2010-08-31 15:50:00,23.47,23.48,23.43,23.44,210900.0,20.0909,20.0994,20.0566,20.0652,210900.0
2010-08-31 15:55:00,23.44,23.48,23.43,23.45,328200.0,20.0652,20.0994,20.0566,20.0737,328200.0
2010-09-01 09:30:00,23.33,23.43,23.28,23.43,243000.0,19.971,20.0566,19.9282,20.0566,243000.0
2010-09-01 09:35:00,23.43,23.46,23.41,23.42,134700.0,20.0566,20.0823,20.0395,20.0481,134700.0
2010-09-01 09:40:00,23.42,23.49,23.4,23.46,140700.0,20.0481,20.108,20.0309,20.0823,140700.0
2010-09-01 09:45:00,23.47,23.54,23.46,23.53,68100.0,20.0909,20.1508,20.0823,20.1422,68100.0
2010-09-01 09:50:00,23.53,23.6,23.51,23.56,43200.0,20.1422,20.2021,20.1251,20.1679,43200.0
2010-09-01 09:55:00,23.56,23.59,23.53,23.59,27300.0,20.1679,20.1936,20.1422,20.1936,27300.0
2010-09-01 10:00:00,23.57,23.82,23.57,23.72,163500.0,20.1765,20.3905,20.1765,20.3049,163500.0
2010-09-01 10:05:00,23.72,23.76,23.71,23.74,69900.0,20.3049,20.3391,20.2963,20.322,69900.0
2010-09-01 10:10:00,23.74,23.74,23.69,23.69,99300.0,20.322,20.322,20.2792,20.2792,99300.0
2010-09-01 10:15:00,23.7,23.7,23.66,23.67,66900.0,20.2877,20.2877,20.2535,20.2621,66900.0
2010-09-01 10:20:00,23.68,23.69,23.65,23.67,37800.0,20.2706,20.2792,20.2449,20.2621,37800.0
2010-09-01 10:25:00,23.68,23.69,23.66,23.67,26700.0,20.2706,20.2792,20.2535,20.2621,26700.0
2010-09-01 10:30:00,23.67,23.7,23.66,23.68,37800.0,20.2621,20.2877,20.2535,20.2706,37800.0
2010-09-01 10:35:00,23.69,23.7,23.67,23.69,34200.0,20.2792,20.2877,20.2621,20.2792,34200.0
2010-09-01 10:40:00,23.68,23.7,23.67,23.7,32400.0,20.2706,20.2877,20.2621,20.2877,32400.0
2010-09-01 10:45:00,23.7,23.72,23.68,23.72,36300.0,20.2877,20.3049,20.2706,20.3049,36300.0
2010-09-01 10:50:00,23.72,23.75,23.72,23.75,30300.0,20.3049,20.3305,20.3049,20.3305,30300.0
2010-09-01 10:55:00,23.75,23.77,23.74,23.75,20700.0,20.3305,20.3477,20.322,20.3305,20700.0
2010-09-01 11:00:00,23.76,23.79,23.75,23.77,42000.0,20.3391,20.3648,20.3305,20.3477,42000.0
2010-09-01 11:05:00,23.76,23.77,23.75,23.76,30300.0,20.3391,20.3477,20.3305,20.3391,30300.0
2010-09-01 11:10:00,23.76,23.77,23.74,23.76,33300.0,20.3391,20.3477,20.322,20.3391,33300.0
2010-09-01 11:15:00,23.76,23.8,23.75,23.77,47400.0,20.3391,20.3733,20.3305,20.3477,47400.0
2010-09-01 11:20:00,23.77,23.79,23.76,23.77,30000.0,20.3477,20.3648,20.3391,20.3477,30000.0
2010-09-01 11:25:00,23.77,23.77,23.71,23.71,51000.0,20.3477,20.3477,20.2963,20.2963,51000.0
2010-09-01 11:30:00,23.72,23.72,23.7,23.71,70500.0,20.3049,20.3049,20.2877,20.2963,70500.0
2010-09-01 11:35:00,23.71,23.72,23.68,23.68,39900.0,20.2963,20.3049,20.2706,20.2706,39900.0
2010-09-01 11:40:00,23.69,23.7,23.68,23.69,34500.0,20.2792,20.2877,20.2706,20.2792,34500.0
2010-09-01 11:45:00,23.69,23.69,23.61,23.63,85200.0,20.2792,20.2792,20.2107,20.2278,85200.0
2010-09-01 11:50:00,23.63,23.68,23.62,23.67,48300.0,20.2278,20.2706,20.2193,20.2621,48300.0
2010-09-01 11:55:00,23.66,23.66,23.64,23.65,21600.0,20.2535,20.2535,20.2364,20.2449,21600.0
2010-09-01 12:00:00,23.65,23.67,23.64,23.64,18900.0,20.2449,20.2621,20.2364,20.2364,18900.0
2010-09-01 12:05:00,23.65,23.65,23.62,23.62,23100.0,20.2449,20.2449,20.2193,20.2193,23100.0
2010-09-01 12:10:00,23.62,23.62,23.6,23.6,31800.0,20.2193,20.2193,20.2021,20.2021,31800.0
2010-09-01 12:15:00,23.6,23.63,23.6,23.61,24000.0,20.2021,20.2278,20.2021,20.2107,24000.0
2010-09-01 12:20:00,23.62,23.63,23.61,23.61,56700.0,20.2193,20.2278,20.2107,20.2107,56700.0
2010-09-01 12:25:00,23.61,23.62,23.6,23.61,27300.0,20.2107,20.2193,20.2021,20.2107,27300.0
2010-09-01 12:30:00,23.61,23.62,23.6,23.62,13200.0,20.2107,20.2193,20.2021,20.2193,13200.0
2010-09-01 12:35:00,23.62,23.62,23.6,23.61,43500.0,20.2193,20.2193,20.2021,20.2107,43500.0
2010-09-01 12:40:00,23.61,23.62,23.6,23.61,30600.0,20.2107,20.2193,20.2021,20.2107,30600.0
2010-09-01 12:45:00,23.61,23.61,23.59,23.6,18000.0,20.2107,20.2107,20.1936,20.2021,18000.0
2010-09-01 12:50:00,23.6,23.61,23.59,23.6,16800.0,20.2021,20.2107,20.1936,20.2021,16800.0
2010-09-01 12:55:00,23.6,23.61,23.6,23.61,19200.0,20.2021,20.2107,20.2021,20.2107,19200.0
2010-09-01 13:00:00,23.6,23.61,23.59,23.59,25200.0,20.2021,20.2107,20.1936,20.1936,25200.0
2010-09-01 13:05:00,23.59,23.61,23.59,23.61,13500.0,20.1936,20.2107,20.1936,20.2107,13500.0
2010-09-01 13:10:00,23.61,23.62,23.61,23.61,21000.0,20.2107,20.2193,20.2107,20.2107,21000.0
2010-09-01 13:15:00,23.61,23.61,23.6,23.61,12600.0,20.2107,20.2107,20.2021,20.2107,12600.0
2010-09-01 13:20:00,23.61,23.61,23.59,23.6,21600.0,20.2107,20.2107,20.1936,20.2021,21600.0
2010-09-01 13:25:00,23.59,23.59,23.58,23.59,37200.0,20.1936,20.1936,20.185,20.1936,37200.0
2010-09-01 13:30:00,23.59,23.59,23.58,23.58,27900.0,20.1936,20.1936,20.185,20.185,27900.0
2010-09-01 13:35:00,23.58,23.6,23.58,23.58,27300.0,20.185,20.2021,20.185,20.185,27300.0
2010-09-01 13:40:00,23.58,23.59,23.57,23.58,19200.0,20.185,20.1936,20.1765,20.185,19200.0
2010-09-01 13:45:00,23.58,23.59,23.57,23.58,47700.0,20.185,20.1936,20.1765,20.185,47700.0
2010-09-01 13:50:00,23.59,23.59,23.58,23.59,21000.0,20.1936,20.1936,20.185,20.1936,21000.0
2010-09-01 13:55:00,23.6,23.6,23.58,23.59,19200.0,20.2021,20.2021,20.185,20.1936,19200.0
2010-09-01 14:00:00,23.59,23.6,23.57,23.57,32100.0,20.1936,20.2021,20.1765,20.1765,32100.0
2010-09-01 14:05:00,23.57,23.58,23.56,23.56,37200.0,20.1765,20.185,20.1679,20.1679,37200.0
2010-09-01 14:10:00,23.56,23.56,23.53,23.53,37200.0,20.1679,20.1679,20.1422,20.1422,37200.0
2010-09-01 14:15:00,23.53,23.56,23.53,23.55,40200.0,20.1422,20.1679,20.1422,20.1593,40200.0
2010-09-01 14:20:00,23.54,23.56,23.53,23.53,21000.0,20.1508,20.1679,20.1422,20.1422,21000.0
2010-09-01 14:25:00,23.53,23.53,23.5,23.52,63000.0,20.1422,20.1422,20.1165,20.1337,63000.0
2010-09-01 14:30:00,23.52,23.54,23.52,23.52,46500.0,20.1337,20.1508,20.1337,20.1337,46500.0
2010-09-01 14:35:00,23.53,23.53,23.5,23.5,41100.0,20.1422,20.1422,20.1165,20.1165,41100.0
2010-09-01 14:40:00,23.5,23.51,23.5,23.5,110100.0,20.1165,20.1251,20.1165,20.1165,110100.0
2010-09-01 14:45:00,23.5,23.53,23.5,23.52,163500.0,20.1165,20.1422,20.1165,20.1337,163500.0
2010-09-01 14:50:00,23.52,23.57,23.52,23.56,27600.0,20.1337,20.1765,20.1337,20.1679,27600.0
2010-09-01 14:55:00,23.56,23.57,23.54,23.54,30000.0,20.1679,20.1765,20.1508,20.1508,30000.0
2010-09-01 15:00:00,23.54,23.55,23.52,23.53,48600.0,20.1508,20.1593,20.1337,20.1422,48600.0
2010-09-01 15:05:00,23.53,23.55,23.53,23.54,66000.0,20.1422,20.1593,20.1422,20.1508,66000.0
2010-09-01 15:10:00,23.54,23.57,23.54,23.56,51000.0,20.1508,20.1765,20.1508,20.1679,51000.0
2010-09-01 15:15:00,23.57,23.57,23.56,23.57,33600.0,20.1765,20.1765,20.1679,20.1765,33600.0
2010-09-01 15:20:00,23.58,23.59,23.55,23.56,56700.0,20.185,20.1936,20.1593,20.1679,56700.0
2010-09-01 15:25:00,23.56,23.57,23.54,23.57,64800.0,20.1679,20.1765,20.1508,20.1765,64800.0
2010-09-01 15:30:00,23.57,23.61,23.57,23.6,79200.0,20.1765,20.2107,20.1765,20.2021,79200.0
2010-09-01 15:35:00,23.6,23.62,23.6,23.62,65400.0,20.2021,20.2193,20.2021,20.2193,65400.0
2010-09-01 15:40:00,23.62,23.66,23.62,23.66,123600.0,20.2193,20.2535,20.2193,20.2535,123600.0
2010-09-01 15:45:00,23.66,23.68,23.66,23.67,204600.0,20.2535,20.2706,20.2535,20.2621,204600.0
2010-09-01 15:50:00,23.67,23.67,23.62,23.64,155700.0,20.2621,20.2621,20.2193,20.2364,155700.0
2010-09-01 15:55:00,23.64,23.64,23.61,23.64,294300.0,20.2364,20.2364,20.2107,20.2364,294300.0
2010-09-02 09:30:00,23.75,23.89,23.74,23.87,53400.0,20.3305,20.4504,20.322,20.4333,53400.0
2010-09-02 09:35:00,23.87,23.9,23.83,23.9,43500.0,20.4333,20.4589,20.399,20.4589,43500.0
2010-09-02 09:40:00,23.93,23.93,23.9,23.9,45900.0,20.4846,20.4846,20.4589,20.4589,45900.0
2010-09-02 09:45:00,23.9,23.96,23.88,23.96,46200.0,20.4589,20.5103,20.4418,20.5103,46200.0
2010-09-02 09:50:00,23.96,24.01,23.93,24.01,105300.0,20.5103,20.5531,20.4846,20.5531,105300.0
2010-09-02 09:55:00,24.0,24.1,24.0,24.08,69600.0,20.5445,20.6301,20.5445,20.613,69600.0
2010-09-02 10:00:00,24.08,24.2,24.08,24.18,128100.0,20.613,20.7157,20.613,20.6986,128100.0
2010-09-02 10:05:00,24.18,24.18,24.12,24.12,79500.0,20.6986,20.6986,20.6473,20.6473,79500.0
2010-09-02 10:10:00,24.13,24.18,24.13,24.18,51000.0,20.6558,20.6986,20.6558,20.6986,51000.0
2010-09-02 10:15:00,24.18,24.18,24.15,24.15,38700.0,20.6986,20.6986,20.6729,20.6729,38700.0
2010-09-02 10:20:00,24.15,24.17,24.14,24.16,38100.0,20.6729,20.6901,20.6644,20.6815,38100.0
2010-09-02 10:25:00,24.16,24.23,24.16,24.23,49200.0,20.6815,20.7414,20.6815,20.7414,49200.0
2010-09-02 10:30:00,24.23,24.23,24.18,24.2,19500.0,20.7414,20.7414,20.6986,20.7157,19500.0
2010-09-02 10:35:00,24.2,24.2,24.17,24.18,15000.0,20.7157,20.7157,20.6901,20.6986,15000.0
2010-09-02 10:40:00,24.18,24.19,24.16,24.16,18900.0,20.6986,20.7072,20.6815,20.6815,18900.0
2010-09-02 10:45:00,24.16,24.16,24.12,24.13,35100.0,20.6815,20.6815,20.6473,20.6558,35100.0
2010-09-02 10:50:00,24.13,24.13,24.1,24.1,41100.0,20.6558,20.6558,20.6301,20.6301,41100.0
2010-09-02 10:55:00,24.1,24.13,24.1,24.12,18900.0,20.6301,20.6558,20.6301,20.6473,18900.0
2010-09-02 11:00:00,24.12,24.14,24.11,24.12,28500.0,20.6473,20.6644,20.6387,20.6473,28500.0
2010-09-02 11:05:00,24.12,24.12,24.07,24.08,19500.0,20.6473,20.6473,20.6045,20.613,19500.0
2010-09-02 11:10:00,24.08,24.08,24.05,24.05,18600.0,20.613,20.613,20.5873,20.5873,18600.0
2010-09-02 11:15:00,24.05,24.05,24.03,24.03,18300.0,20.5873,20.5873,20.5702,20.5702,18300.0
2010-09-02 11:20:00,24.02,24.03,24.01,24.01,32100.0,20.5617,20.5702,20.5531,20.5531,32100.0
2010-09-02 11:25:00,24.0,24.02,24.0,24.01,30900.0,20.5445,20.5617,20.5445,20.5531,30900.0
2010-09-02 11:30:00,24.01,24.02,23.99,23.99,24000.0,20.5531,20.5617,20.536,20.536,24000.0
2010-09-02 11:35:00,23.99,24.0,23.98,23.99,17100.0,20.536,20.5445,20.5274,20.536,17100.0
2010-09-02 11:40:00,23.99,24.0,23.99,23.99,13500.0,20.536,20.5445,20.536,20.536,13500.0
2010-09-02 11:45:00,23.99,24.0,23.98,23.99,15900.0,20.536,20.5445,20.5274,20.536,15900.0
2010-09-02 11:50:00,23.99,24.0,23.99,24.0,20100.0,20.536,20.5445,20.536,20.5445,20100.0
2010-09-02 11:55:00,24.0,24.0,23.97,23.98,20700.0,20.5445,20.5445,20.5189,20.5274,20700.0
2010-09-02 12:00:00,23.98,23.99,23.97,23.98,14400.0,20.5274,20.536,20.5189,20.5274,14400.0
2010-09-02 12:05:00,23.98,23.98,23.97,23.98,23100.0,20.5274,20.5274,20.5189,20.5274,23100.0
2010-09-02 12:10:00,23.98,24.02,23.97,24.01,14100.0,20.5274,20.5617,20.5189,20.5531,14100.0
2010-09-02 12:15:00,24.01,24.02,24.0,24.0,14100.0,20.5531,20.5617,20.5445,20.5445,14100.0
2010-09-02 12:20:00,24.0,24.01,24.0,24.01,8100.0,20.5445,20.5531,20.5445,20.5531,8100.0
2010-09-02 12:25:00,24.0,24.0,23.97,24.0,20400.0,20.5445,20.5445,20.5189,20.5445,20400.0
2010-09-02 12:30:00,24.0,24.01,24.0,24.0,12000.0,20.5445,20.5531,20.5445,20.5445,12000.0
2010-09-02 12:35:00,24.0,24.01,24.0,24.01,11700.0,20.5445,20.5531,20.5445,20.5531,11700.0
2010-09-02 12:40:00,24.02,24.05,24.02,24.03,25800.0,20.5617,20.5873,20.5617,20.5702,25800.0
2010-09-02 12:45:00,24.03,24.03,24.02,24.03,10800.0,20.5702,20.5702,20.5617,20.5702,10800.0
2010-09-02 12:50:00,24.03,24.03,24.0,24.01,15000.0,20.5702,20.5702,20.5445,20.5531,15000.0
2010-09-02 12:55:00,24.01,24.01,24.0,24.0,8400.0,20.5531,20.5531,20.5445,20.5445,8400.0
2010-09-02 13:00:00,24.0,24.0,23.98,23.99,8100.0,20.5445,20.5445,20.5274,20.536,8100.0
2010-09-02 13:05:00,23.99,23.99,23.98,23.98,12000.0,20.536,20.536,20.5274,20.5274,12000.0
2010-09-02 13:10:00,23.98,23.98,23.96,23.96,6300.0,20.5274,20.5274,20.5103,20.5103,6300.0
2010-09-02 13:15:00,23.96,23.97,23.95,23.95,13200.0,20.5103,20.5189,20.5017,20.5017,13200.0
2010-09-02 13:20:00,23.95,23.96,23.95,23.95,15600.0,20.5017,20.5103,20.5017,20.5017,15600.0
2010-09-02 13:25:00,23.95,23.96,23.95,23.95,9000.0,20.5017,20.5103,20.5017,20.5017,9000.0
2010-09-02 13:30:00,23.95,23.96,23.92,23.95,51300.0,20.5017,20.5103,20.4761,20.5017,51300.0
2010-09-02 13:35:00,23.96,23.96,23.94,23.95,13200.0,20.5103,20.5103,20.4932,20.5017,13200.0
2010-09-02 13:40:00,23.95,23.97,23.95,23.96,5100.0,20.5017,20.5189,20.5017,20.5103,5100.0
2010-09-02 13:45:00,23.96,23.97,23.94,23.94,17100.0,20.5103,20.5189,20.4932,20.4932,17100.0
2010-09-02 13:50:00,23.95,23.97,23.94,23.96,10800.0,20.5017,20.5189,20.4932,20.5103,10800.0
2010-09-02 13:55:00,23.97,23.98,23.96,23.98,11700.0,20.5189,20.5274,20.5103,20.5274,11700.0
2010-09-02 14:00:00,23.97,23.98,23.97,23.98,13500.0,20.5189,20.5274,20.5189,20.5274,13500.0
2010-09-02 14:05:00,23.98,24.0,23.98,24.0,17400.0,20.5274,20.5445,20.5274,20.5445,17400.0
2010-09-02 14:10:00,24.0,24.04,23.99,24.03,20100.0,20.5445,20.5788,20.536,20.5702,20100.0
2010-09-02 14:15:00,24.03,24.03,24.01,24.03,28200.0,20.5702,20.5702,20.5531,20.5702,28200.0
2010-09-02 14:20:00,24.03,24.04,23.99,23.99,14400.0,20.5702,20.5788,20.536,20.536,14400.0
2010-09-02 14:25:00,23.98,24.01,23.98,24.0,23100.0,20.5274,20.5531,20.5274,20.5445,23100.0
2010-09-02 14:30:00,24.0,24.01,24.0,24.0,26400.0,20.5445,20.5531,20.5445,20.5445,26400.0
2010-09-02 14:35:00,24.0,24.03,23.99,24.03,11700.0,20.5445,20.5702,20.536,20.5702,11700.0
2010-09-02 14:40:00,24.02,24.02,23.99,24.0,30000.0,20.5617,20.5617,20.536,20.5445,30000.0
2010-09-02 14:45:00,24.0,24.0,23.98,23.98,26400.0,20.5445,20.5445,20.5274,20.5274,26400.0
2010-09-02 14:50:00,23.98,23.98,23.97,23.98,13500.0,20.5274,20.5274,20.5189,20.5274,13500.0
2010-09-02 14:55:00,23.98,24.02,23.98,24.0,22200.0,20.5274,20.5617,20.5274,20.5445,22200.0
2010-09-02 15:00:00,24.0,24.03,23.99,24.03,79800.0,20.5445,20.5702,20.536,20.5702,79800.0
2010-09-02 15:05:00,24.03,24.04,24.03,24.04,29400.0,20.5702,20.5788,20.5702,20.5788,29400.0
2010-09-02 15:10:00,24.05,24.06,24.03,24.04,43200.0,20.5873,20.5959,20.5702,20.5788,43200.0
2010-09-02 15:15:00,24.04,24.05,24.03,24.05,49200.0,20.5788,20.5873,20.5702,20.5873,49200.0
2010-09-02 15:20:00,24.05,24.09,24.05,24.08,54900.0,20.5873,20.6216,20.5873,20.613,54900.0
2010-09-02 15:25:00,24.08,24.12,24.07,24.11,60600.0,20.613,20.6473,20.6045,20.6387,60600.0
2010-09-02 15:30:00,24.11,24.13,24.1,24.12,97800.0,20.6387,20.6558,20.6301,20.6473,97800.0
2010-09-02 15:35:00,24.12,24.15,24.12,24.14,101400.0,20.6473,20.6729,20.6473,20.6644,101400.0
2010-09-02 15:40:00,24.14,24.14,24.13,24.13,61500.0,20.6644,20.6644,20.6558,20.6558,61500.0
2010-09-02 15:45:00,24.13,24.16,24.13,24.14,104400.0,20.6558,20.6815,20.6558,20.6644,104400.0
2010-09-02 15:50:00,24.13,24.14,24.12,24.12,114600.0,20.6558,20.6644,20.6473,20.6473,114600.0
2010-09-02 15:55:00,24.12,24.16,24.11,24.15,227700.0,20.6473,20.6815,20.6387,20.6729,227700.0
2010-09-03 09:30:00,24.35,24.35,24.3,24.32,57600.0,20.8442,20.8442,20.8014,20.8185,57600.0
2010-09-03 09:35:00,24.33,24.38,24.29,24.37,24600.0,20.827,20.8698,20.7928,20.8613,24600.0
2010-09-03 09:40:00,24.38,24.41,24.35,24.35,53700.0,20.8698,20.8955,20.8442,20.8442,53700.0
2010-09-03 09:45:00,24.35,24.35,24.3,24.32,26100.0,20.8442,20.8442,20.8014,20.8185,26100.0
2010-09-03 09:50:00,24.32,24.34,24.32,24.34,13500.0,20.8185,20.8356,20.8185,20.8356,13500.0
2010-09-03 09:55:00,24.34,24.34,24.33,24.33,30000.0,20.8356,20.8356,20.827,20.827,30000.0
2010-09-03 10:00:00,24.31,24.31,24.26,24.28,51300.0,20.8099,20.8099,20.7671,20.7842,51300.0
2010-09-03 10:05:00,24.27,24.28,24.14,24.15,129600.0,20.7757,20.7842,20.6644,20.6729,129600.0
2010-09-03 10:10:00,24.15,24.21,24.15,24.16,58200.0,20.6729,20.7243,20.6729,20.6815,58200.0
2010-09-03 10:15:00,24.14,24.14,24.06,24.06,111000.0,20.6644,20.6644,20.5959,20.5959,111000.0
2010-09-03 10:20:00,24.07,24.09,24.07,24.08,30000.0,20.6045,20.6216,20.6045,20.613,30000.0
2010-09-03 10:25:00,24.08,24.09,24.06,24.07,59400.0,20.613,20.6216,20.5959,20.6045,59400.0
2010-09-03 10:30:00,24.07,24.08,24.03,24.03,62700.0,20.6045,20.613,20.5702,20.5702,62700.0
2010-09-03 10:35:00,24.03,24.06,24.03,24.06,20700.0,20.5702,20.5959,20.5702,20.5959,20700.0
2010-09-03 10:40:00,24.06,24.11,24.06,24.1,18600.0,20.5959,20.6387,20.5959,20.6301,18600.0
2010-09-03 10:45:00,24.1,24.11,24.08,24.1,33000.0,20.6301,20.6387,20.613,20.6301,33000.0
2010-09-03 10:50:00,24.09,24.11,24.08,24.08,25500.0,20.6216,20.6387,20.613,20.613,25500.0
2010-09-03 10:55:00,24.09,24.1,24.07,24.1,17400.0,20.6216,20.6301,20.6045,20.6301,17400.0
2010-09-03 11:00:00,24.1,24.1,24.08,24.09,10500.0,20.6301,20.6301,20.613,20.6216,10500.0
2010-09-03 11:05:00,24.1,24.13,24.09,24.13,12600.0,20.6301,20.6558,20.6216,20.6558,12600.0
2010-09-03 11:10:00,24.13,24.17,24.11,24.13,94500.0,20.6558,20.6901,20.6387,20.6558,94500.0
2010-09-03 11:15:00,24.13,24.16,24.13,24.16,9900.0,20.6558,20.6815,20.6558,20.6815,9900.0
2010-09-03 11:20:00,24.15,24.15,24.12,24.12,6300.0,20.6729,20.6729,20.6473,20.6473,6300.0
2010-09-03 11:25:00,24.12,24.12,24.12,24.12,3900.0,20.6473,20.6473,20.6473,20.6473,3900.0
2010-09-03 11:30:00,24.11,24.13,24.11,24.13,3300.0,20.6387,20.6558,20.6387,20.6558,3300.0
2010-09-03 11:35:00,24.14,24.14,24.11,24.11,6900.0,20.6644,20.6644,20.6387,20.6387,6900.0
2010-09-03 11:40:00,24.11,24.14,24.11,24.14,8700.0,20.6387,20.6644,20.6387,20.6644,8700.0
2010-09-03 11:45:00,24.14,24.15,24.13,24.13,11400.0,20.6644,20.6729,20.6558,20.6558,11400.0
2010-09-03 11:50:00,24.13,24.13,24.1,24.1,15900.0,20.6558,20.6558,20.6301,20.6301,15900.0
2010-09-03 11:55:00,24.11,24.14,24.11,24.12,9300.0,20.6387,20.6644,20.6387,20.6473,9300.0
2010-09-03 12:00:00,24.11,24.12,24.1,24.1,6000.0,20.6387,20.6473,20.6301,20.6301,6000.0
2010-09-03 12:05:00,24.1,24.12,24.1,24.11,8100.0,20.6301,20.6473,20.6301,20.6387,8100.0
2010-09-03 12:10:00,24.11,24.11,24.09,24.1,11100.0,20.6387,20.6387,20.6216,20.6301,11100.0
2010-09-03 12:15:00,24.1,24.11,24.09,24.1,8400.0,20.6301,20.6387,20.6216,20.6301,8400.0
2010-09-03 12:20:00,24.1,24.11,24.09,24.09,6000.0,20.6301,20.6387,20.6216,20.6216,6000.0
2010-09-03 12:25:00,24.09,24.09,24.08,24.09,12600.0,20.6216,20.6216,20.613,20.6216,12600.0
2010-09-03 12:30:00,24.09,24.11,24.09,24.1,20400.0,20.6216,20.6387,20.6216,20.6301,20400.0
2010-09-03 12:35:00,24.1,24.12,24.1,24.1,30900.0,20.6301,20.6473,20.6301,20.6301,30900.0
2010-09-03 12:40:00,24.11,24.11,24.08,24.08,15300.0,20.6387,20.6387,20.613,20.613,15300.0
2010-09-03 12:45:00,24.08,24.09,24.07,24.07,16500.0,20.613,20.6216,20.6045,20.6045,16500.0
2010-09-03 12:50:00,24.07,24.08,24.06,24.07,19800.0,20.6045,20.613,20.5959,20.6045,19800.0
2010-09-03 12:55:00,24.07,24.09,24.06,24.06,39600.0,20.6045,20.6216,20.5959,20.5959,39600.0
2010-09-03 13:00:00,24.07,24.11,24.07,24.07,16200.0,20.6045,20.6387,20.6045,20.6045,16200.0
2010-09-03 13:05:00,24.08,24.09,24.07,24.09,10800.0,20.613,20.6216,20.6045,20.6216,10800.0
2010-09-03 13:10:00,24.09,24.11,24.09,24.1,11100.0,20.6216,20.6387,20.6216,20.6301,11100.0
2010-09-03 13:15:00,24.11,24.11,24.09,24.09,12900.0,20.6387,20.6387,20.6216,20.6216,12900.0
2010-09-03 13:20:00,24.09,24.09,24.07,24.08,10500.0,20.6216,20.6216,20.6045,20.613,10500.0
2010-09-03 13:25:00,24.09,24.09,24.06,24.06,8700.0,20.6216,20.6216,20.5959,20.5959,8700.0
2010-09-03 13:30:00,24.07,24.1,24.07,24.09,9900.0,20.6045,20.6301,20.6045,20.6216,9900.0
2010-09-03 13:35:00,24.1,24.13,24.1,24.13,10200.0,20.6301,20.6558,20.6301,20.6558,10200.0
2010-09-03 13:40:00,24.13,24.14,24.13,24.13,10500.0,20.6558,20.6644,20.6558,20.6558,10500.0
2010-09-03 13:45:00,24.13,24.13,24.11,24.12,6300.0,20.6558,20.6558,20.6387,20.6473,6300.0
2010-09-03 13:50:00,24.12,24.13,24.12,24.12,10200.0,20.6473,20.6558,20.6473,20.6473,10200.0
2010-09-03 13:55:00,24.12,24.13,24.12,24.12,4500.0,20.6473,20.6558,20.6473,20.6473,4500.0
2010-09-03 14:00:00,24.13,24.14,24.13,24.13,10200.0,20.6558,20.6644,20.6558,20.6558,10200.0
2010-09-03 14:05:00,24.13,24.13,24.12,24.13,5100.0,20.6558,20.6558,20.6473,20.6558,5100.0
2010-09-03 14:10:00,24.13,24.13,24.1,24.12,29100.0,20.6558,20.6558,20.6301,20.6473,29100.0
2010-09-03 14:15:00,24.12,24.12,24.11,24.11,5100.0,20.6473,20.6473,20.6387,20.6387,5100.0
2010-09-03 14:20:00,24.12,24.13,24.11,24.13,12600.0,20.6473,20.6558,20.6387,20.6558,12600.0
2010-09-03 14:25:00,24.14,24.14,24.13,24.13,6900.0,20.6644,20.6644,20.6558,20.6558,6900.0
2010-09-03 14:30:00,24.13,24.14,24.13,24.13,7500.0,20.6558,20.6644,20.6558,20.6558,7500.0
2010-09-03 14:35:00,24.13,24.14,24.12,24.12,13800.0,20.6558,20.6644,20.6473,20.6473,13800.0
2010-09-03 14:40:00,24.12,24.13,24.11,24.12,12300.0,20.6473,20.6558,20.6387,20.6473,12300.0
2010-09-03 14:45:00,24.11,24.11,24.09,24.09,14700.0,20.6387,20.6387,20.6216,20.6216,14700.0
2010-09-03 14:50:00,24.09,24.11,24.09,24.1,10500.0,20.6216,20.6387,20.6216,20.6301,10500.0
2010-09-03 14:55:00,24.09,24.09,24.04,24.04,26100.0,20.6216,20.6216,20.5788,20.5788,26100.0
2010-09-03 15:00:00,24.04,24.08,24.04,24.07,35700.0,20.5788,20.613,20.5788,20.6045,35700.0
2010-09-03 15:05:00,24.07,24.07,24.06,24.06,51000.0,20.6045,20.6045,20.5959,20.5959,51000.0
2010-09-03 15:10:00,24.06,24.06,24.05,24.05,18000.0,20.5959,20.5959,20.5873,20.5873,18000.0
2010-09-03 15:15:00,24.04,24.05,24.04,24.05,12000.0,20.5788,20.5873,20.5788,20.5873,12000.0
2010-09-03 15:20:00,24.05,24.06,24.04,24.05,21600.0,20.5873,20.5959,20.5788,20.5873,21600.0
2010-09-03 15:25:00,24.05,24.06,24.04,24.05,26400.0,20.5873,20.5959,20.5788,20.5873,26400.0
2010-09-03 15:30:00,24.06,24.06,24.03,24.04,34200.0,20.5959,20.5959,20.5702,20.5788,34200.0
2010-09-03 15:35:00,24.04,24.06,24.03,24.05,29400.0,20.5788,20.5959,20.5702,20.5873,29400.0
2010-09-03 15:40:00,24.05,24.06,24.04,24.06,55800.0,20.5873,20.5959,20.5788,20.5959,55800.0
2010-09-03 15:45:00,24.06,24.1,24.05,24.1,264600.0,20.5959,20.6301,20.5873,20.6301,264600.0
2010-09-03 15:50:00,24.1,24.14,24.1,24.11,129900.0,20.6301,20.6644,20.6301,20.6387,129900.0
2010-09-03 15:55:00,24.1,24.13,24.09,24.12,153600.0,20.6301,20.6558,20.6216,20.6473,153600.0
2010-09-07 09:30:00,23.97,24.12,23.97,24.12,45000.0,20.5189,20.6473,20.5189,20.6473,45000.0
2010-09-07 09:35:00,24.1,24.15,24.1,24.14,25200.0,20.6301,20.6729,20.6301,20.6644,25200.0
2010-09-07 09:40:00,24.15,24.18,24.13,24.18,22800.0,20.6729,20.6986,20.6558,20.6986,22800.0
2010-09-07 09:45:00,24.19,24.2,24.13,24.13,15300.0,20.7072,20.7157,20.6558,20.6558,15300.0
2010-09-07 09:50:00,24.12,24.12,24.08,24.08,6600.0,20.6473,20.6473,20.613,20.613,6600.0
2010-09-07 09:55:00,24.07,24.08,24.03,24.04,38100.0,20.6045,20.613,20.5702,20.5788,38100.0
2010-09-07 10:00:00,24.03,24.04,24.0,24.01,36900.0,20.5702,20.5788,20.5445,20.5531,36900.0
2010-09-07 10:05:00,24.01,24.07,24.01,24.05,24900.0,20.5531,20.6045,20.5531,20.5873,24900.0
2010-09-07 10:10:00,24.05,24.06,24.03,24.05,13800.0,20.5873,20.5959,20.5702,20.5873,13800.0
2010-09-07 10:15:00,24.04,24.04,24.01,24.02,13800.0,20.5788,20.5788,20.5531,20.5617,13800.0
2010-09-07 10:20:00,24.01,24.01,23.96,24.01,16200.0,20.5531,20.5531,20.5103,20.5531,16200.0
2010-09-07 10:25:00,24.01,24.03,23.99,24.01,20700.0,20.5531,20.5702,20.536,20.5531,20700.0
2010-09-07 10:30:00,24.01,24.03,23.99,24.0,28800.0,20.5531,20.5702,20.536,20.5445,28800.0
2010-09-07 10:35:00,24.0,24.0,23.96,23.99,12300.0,20.5445,20.5445,20.5103,20.536,12300.0
2010-09-07 10:40:00,24.0,24.02,23.98,23.98,15600.0,20.5445,20.5617,20.5274,20.5274,15600.0
2010-09-07 10:45:00,23.97,23.98,23.97,23.98,20400.0,20.5189,20.5274,20.5189,20.5274,20400.0
2010-09-07 10:50:00,23.98,23.99,23.94,23.94,31800.0,20.5274,20.536,20.4932,20.4932,31800.0
2010-09-07 10:55:00,23.95,23.96,23.94,23.94,18600.0,20.5017,20.5103,20.4932,20.4932,18600.0
2010-09-07 11:00:00,23.94,23.96,23.94,23.94,12300.0,20.4932,20.5103,20.4932,20.4932,12300.0
2010-09-07 11:05:00,23.94,23.96,23.94,23.96,21900.0,20.4932,20.5103,20.4932,20.5103,21900.0
2010-09-07 11:10:00,23.97,23.99,23.97,23.98,8700.0,20.5189,20.536,20.5189,20.5274,8700.0
2010-09-07 11:15:00,23.98,23.99,23.96,23.98,9300.0,20.5274,20.536,20.5103,20.5274,9300.0
2010-09-07 11:20:00,23.98,23.99,23.95,23.96,31800.0,20.5274,20.536,20.5017,20.5103,31800.0
2010-09-07 11:25:00,23.95,23.95,23.92,23.93,38100.0,20.5017,20.5017,20.4761,20.4846,38100.0
2010-09-07 11:30:00,23.94,23.94,23.92,23.92,26400.0,20.4932,20.4932,20.4761,20.4761,26400.0
2010-09-07 11:35:00,23.92,23.93,23.9,23.93,15000.0,20.4761,20.4846,20.4589,20.4846,15000.0
2010-09-07 11:40:00,23.93,23.96,23.93,23.96,8700.0,20.4846,20.5103,20.4846,20.5103,8700.0
2010-09-07 11:45:00,23.97,23.98,23.96,23.97,12000.0,20.5189,20.5274,20.5103,20.5189,12000.0
2010-09-07 11:50:00,23.97,23.97,23.91,23.91,7800.0,20.5189,20.5189,20.4675,20.4675,7800.0
2010-09-07 11:55:00,23.91,23.99,23.91,23.99,9900.0,20.4675,20.536,20.4675,20.536,9900.0
2010-09-07 12:00:00,23.99,24.03,23.99,24.03,11700.0,20.536,20.5702,20.536,20.5702,11700.0
2010-09-07 12:05:00,24.03,24.03,24.01,24.02,6000.0,20.5702,20.5702,20.5531,20.5617,6000.0
2010-09-07 12:10:00,24.02,24.02,24.01,24.01,3600.0,20.5617,20.5617,20.5531,20.5531,3600.0
2010-09-07 12:15:00,24.0,24.02,24.0,24.01,4200.0,20.5445,20.5617,20.5445,20.5531,4200.0
2010-09-07 12:20:00,24.01,24.01,23.96,23.97,6300.0,20.5531,20.5531,20.5103,20.5189,6300.0
2010-09-07 12:25:00,23.97,23.98,23.96,23.98,5700.0,20.5189,20.5274,20.5103,20.5274,5700.0
2010-09-07 12:30:00,23.97,23.97,23.94,23.94,13500.0,20.5189,20.5189,20.4932,20.4932,13500.0
2010-09-07 12:35:00,23.94,23.95,23.94,23.95,2100.0,20.4932,20.5017,20.4932,20.5017,2100.0
2010-09-07 12:40:00,23.95,23.97,23.95,23.96,12300.0,20.5017,20.5189,20.5017,20.5103,12300.0
2010-09-07 12:45:00,23.96,23.97,23.95,23.95,7200.0,20.5103,20.5189,20.5017,20.5017,7200.0
2010-09-07 12:50:00,23.95,23.96,23.93,23.95,18300.0,20.5017,20.5103,20.4846,20.5017,18300.0
2010-09-07 12:55:00,23.94,23.94,23.92,23.94,4500.0,20.4932,20.4932,20.4761,20.4932,4500.0
2010-09-07 13:00:00,23.94,23.94,23.92,23.92,9300.0,20.4932,20.4932,20.4761,20.4761,9300.0
2010-09-07 13:05:00,23.92,23.92,23.89,23.91,14400.0,20.4761,20.4761,20.4504,20.4675,14400.0
2010-09-07 13:10:00,23.92,23.93,23.91,23.93,4800.0,20.4761,20.4846,20.4675,20.4846,4800.0
2010-09-07 13:15:00,23.94,23.95,23.93,23.93,5700.0,20.4932,20.5017,20.4846,20.4846,5700.0
2010-09-07 13:20:00,23.93,23.93,23.9,23.92,7500.0,20.4846,20.4846,20.4589,20.4761,7500.0
2010-09-07 13:25:00,23.91,23.91,23.9,23.91,5700.0,20.4675,20.4675,20.4589,20.4675,5700.0
2010-09-07 13:30:00,23.9,23.93,23.9,23.93,6000.0,20.4589,20.4846,20.4589,20.4846,6000.0
2010-09-07 13:35:00,23.92,23.94,23.92,23.94,12000.0,20.4761,20.4932,20.4761,20.4932,12000.0
2010-09-07 13:40:00,23.94,23.96,23.94,23.94,9000.0,20.4932,20.5103,20.4932,20.4932,9000.0
2010-09-07 13:45:00,23.94,23.95,23.93,23.94,6900.0,20.4932,20.5017,20.4846,20.4932,6900.0
2010-09-07 13:50:00,23.94,23.95,23.93,23.94,11100.0,20.4932,20.5017,20.4846,20.4932,11100.0
2010-09-07 13:55:00,23.94,23.97,23.93,23.96,8700.0,20.4932,20.5189,20.4846,20.5103,8700.0
2010-09-07 14:00:00,23.97,23.97,23.95,23.95,6000.0,20.5189,20.5189,20.5017,20.5017,6000.0
2010-09-07 14:05:00,23.95,23.96,23.94,23.94,8700.0,20.5017,20.5103,20.4932,20.4932,8700.0
2010-09-07 14:10:00,23.94,23.95,23.94,23.94,9000.0,20.4932,20.5017,20.4932,20.4932,9000.0
2010-09-07 14:15:00,23.94,23.97,23.94,23.96,12900.0,20.4932,20.5189,20.4932,20.5103,12900.0
2010-09-07 14:20:00,23.96,23.97,23.96,23.97,11700.0,20.5103,20.5189,20.5103,20.5189,11700.0
2010-09-07 14:25:00,23.96,23.97,23.94,23.94,12000.0,20.5103,20.5189,20.4932,20.4932,12000.0
2010-09-07 14:30:00,23.95,23.95,23.92,23.92,10800.0,20.5017,20.5017,20.4761,20.4761,10800.0
2010-09-07 14:35:00,23.92,23.93,23.9,23.9,11700.0,20.4761,20.4846,20.4589,20.4589,11700.0
2010-09-07 14:40:00,23.89,23.9,23.88,23.89,11400.0,20.4504,20.4589,20.4418,20.4504,11400.0
2010-09-07 14:45:00,23.89,23.9,23.88,23.9,27900.0,20.4504,20.4589,20.4418,20.4589,27900.0
2010-09-07 14:50:00,23.9,23.9,23.88,23.88,8100.0,20.4589,20.4589,20.4418,20.4418,8100.0
2010-09-07 14:55:00,23.88,23.89,23.83,23.85,25200.0,20.4418,20.4504,20.399,20.4161,25200.0
2010-09-07 15:00:00,23.85,23.9,23.84,23.9,22500.0,20.4161,20.4589,20.4076,20.4589,22500.0
2010-09-07 15:05:00,23.9,23.9,23.86,23.88,18600.0,20.4589,20.4589,20.4247,20.4418,18600.0
2010-09-07 15:10:00,23.87,23.88,23.85,23.87,42300.0,20.4333,20.4418,20.4161,20.4333,42300.0
2010-09-07 15:15:00,23.87,23.88,23.86,23.87,11100.0,20.4333,20.4418,20.4247,20.4333,11100.0
2010-09-07 15:20:00,23.87,23.9,23.86,23.88,27900.0,20.4333,20.4589,20.4247,20.4418,27900.0
2010-09-07 15:25:00,23.88,23.91,23.86,23.9,29400.0,20.4418,20.4675,20.4247,20.4589,29400.0
2010-09-07 15:30:00,23.91,23.92,23.89,23.91,26400.0,20.4675,20.4761,20.4504,20.4675,26400.0
2010-09-07 15:35:00,23.91,23.95,23.9,23.95,47700.0,20.4675,20.5017,20.4589,20.5017,47700.0
2010-09-07 15:40:00,23.94,23.95,23.94,23.94,44100.0,20.4932,20.5017,20.4932,20.4932,44100.0
2010-09-07 15:45:00,23.95,23.97,23.94,23.94,111000.0,20.5017,20.5189,20.4932,20.4932,111000.0
2010-09-07 15:50:00,23.94,23.94,23.92,23.93,225000.0,20.4932,20.4932,20.4761,20.4846,225000.0
2010-09-07 15:55:00,23.93,23.96,23.93,23.95,222000.0,20.4846,20.5103,20.4846,20.5017,222000.0
2010-09-08 09:30:00,24.0,24.01,23.97,23.99,24600.0,20.5445,20.5531,20.5189,20.536,24600.0
2010-09-08 09:35:00,23.99,24.03,23.97,24.02,11100.0,20.536,20.5702,20.5189,20.5617,11100.0
2010-09-08 09:40:00,24.03,24.12,24.01,24.1,21900.0,20.5702,20.6473,20.5531,20.6301,21900.0
2010-09-08 09:45:00,24.1,24.11,24.06,24.06,9000.0,20.6301,20.6387,20.5959,20.5959,9000.0
2010-09-08 09:50:00,24.05,24.08,24.04,24.06,8400.0,20.5873,20.613,20.5788,20.5959,8400.0
2010-09-08 09:55:00,24.05,24.06,24.04,24.04,12300.0,20.5873,20.5959,20.5788,20.5788,12300.0
2010-09-08 10:00:00,24.02,24.07,24.02,24.07,10200.0,20.5617,20.6045,20.5617,20.6045,10200.0
2010-09-08 10:05:00,24.07,24.07,24.04,24.06,23100.0,20.6045,20.6045,20.5788,20.5959,23100.0
2010-09-08 10:10:00,24.05,24.07,24.03,24.06,18300.0,20.5873,20.6045,20.5702,20.5959,18300.0
2010-09-08 10:15:00,24.04,24.09,24.03,24.03,15600.0,20.5788,20.6216,20.5702,20.5702,15600.0
2010-09-08 10:20:00,24.04,24.06,24.02,24.05,14400.0,20.5788,20.5959,20.5617,20.5873,14400.0
2010-09-08 10:25:00,24.06,24.1,24.06,24.08,12000.0,20.5959,20.6301,20.5959,20.613,12000.0
2010-09-08 10:30:00,24.08,24.13,24.08,24.12,20700.0,20.613,20.6558,20.613,20.6473,20700.0
2010-09-08 10:35:00,24.13,24.18,24.13,24.18,20700.0,20.6558,20.6986,20.6558,20.6986,20700.0
2010-09-08 10:40:00,24.17,24.18,24.16,24.18,15000.0,20.6901,20.6986,20.6815,20.6986,15000.0
2010-09-08 10:45:00,24.17,24.17,24.16,24.17,3900.0,20.6901,20.6901,20.6815,20.6901,3900.0
2010-09-08 10:50:00,24.16,24.19,24.16,24.16,26700.0,20.6815,20.7072,20.6815,20.6815,26700.0
2010-09-08 10:55:00,24.16,24.17,24.16,24.16,53100.0,20.6815,20.6901,20.6815,20.6815,53100.0
2010-09-08 11:00:00,24.16,24.18,24.16,24.17,47100.0,20.6815,20.6986,20.6815,20.6901,47100.0
2010-09-08 11:05:00,24.17,24.18,24.16,24.16,41100.0,20.6901,20.6986,20.6815,20.6815,41100.0
2010-09-08 11:10:00,24.16,24.17,24.15,24.16,7200.0,20.6815,20.6901,20.6729,20.6815,7200.0
2010-09-08 11:15:00,24.16,24.17,24.15,24.17,12000.0,20.6815,20.6901,20.6729,20.6901,12000.0
2010-09-08 11:20:00,24.17,24.17,24.14,24.15,27600.0,20.6901,20.6901,20.6644,20.6729,27600.0
2010-09-08 11:25:00,24.14,24.17,24.13,24.13,10200.0,20.6644,20.6901,20.6558,20.6558,10200.0
2010-09-08 11:30:00,24.14,24.16,24.14,24.15,16500.0,20.6644,20.6815,20.6644,20.6729,16500.0
2010-09-08 11:35:00,24.15,24.15,24.11,24.11,4200.0,20.6729,20.6729,20.6387,20.6387,4200.0
2010-09-08 11:40:00,24.11,24.12,24.1,24.12,3600.0,20.6387,20.6473,20.6301,20.6473,3600.0
2010-09-08 11:45:00,24.12,24.13,24.12,24.13,4800.0,20.6473,20.6558,20.6473,20.6558,4800.0
2010-09-08 11:50:00,24.12,24.12,24.11,24.11,4800.0,20.6473,20.6473,20.6387,20.6387,4800.0
2010-09-08 11:55:00,24.1,24.12,24.1,24.11,3300.0,20.6301,20.6473,20.6301,20.6387,3300.0
2010-09-08 12:00:00,24.12,24.14,24.11,24.14,4200.0,20.6473,20.6644,20.6387,20.6644,4200.0
2010-09-08 12:05:00,24.13,24.15,24.13,24.15,10200.0,20.6558,20.6729,20.6558,20.6729,10200.0
2010-09-08 12:10:00,24.15,24.15,24.12,24.13,9300.0,20.6729,20.6729,20.6473,20.6558,9300.0
2010-09-08 12:15:00,24.13,24.15,24.13,24.15,4500.0,20.6558,20.6729,20.6558,20.6729,4500.0
2010-09-08 12:20:00,24.15,24.16,24.15,24.16,3300.0,20.6729,20.6815,20.6729,20.6815,3300.0
2010-09-08 12:25:00,24.16,24.17,24.16,24.17,3000.0,20.6815,20.6901,20.6815,20.6901,3000.0
2010-09-08 12:30:00,24.16,24.16,24.15,24.15,9000.0,20.6815,20.6815,20.6729,20.6729,9000.0
2010-09-08 12:35:00,24.15,24.16,24.15,24.16,5400.0,20.6729,20.6815,20.6729,20.6815,5400.0
2010-09-08 12:40:00,24.16,24.18,24.14,24.16,30600.0,20.6815,20.6986,20.6644,20.6815,30600.0
2010-09-08 12:45:00,24.16,24.17,24.15,24.15,12000.0,20.6815,20.6901,20.6729,20.6729,12000.0
2010-09-08 12:50:00,24.15,24.16,24.13,24.15,25500.0,20.6729,20.6815,20.6558,20.6729,25500.0
2010-09-08 12:55:00,24.17,24.17,24.16,24.16,900.0,20.6901,20.6901,20.6815,20.6815,900.0
2010-09-08 13:00:00,24.15,24.15,24.15,24.15,1800.0,20.6729,20.6729,20.6729,20.6729,1800.0
2010-09-08 13:05:00,24.14,24.14,24.13,24.14,6600.0,20.6644,20.6644,20.6558,20.6644,6600.0
2010-09-08 13:10:00,24.14,24.16,24.14,24.15,8100.0,20.6644,20.6815,20.6644,20.6729,8100.0
2010-09-08 13:15:00,24.16,24.16,24.14,24.15,3000.0,20.6815,20.6815,20.6644,20.6729,3000.0
2010-09-08 13:20:00,24.15,24.17,24.15,24.17,14400.0,20.6729,20.6901,20.6729,20.6901,14400.0
2010-09-08 13:25:00,24.16,24.17,24.15,24.15,13500.0,20.6815,20.6901,20.6729,20.6729,13500.0
2010-09-08 13:30:00,24.16,24.16,24.15,24.16,7500.0,20.6815,20.6815,20.6729,20.6815,7500.0
2010-09-08 13:35:00,24.16,24.17,24.15,24.16,22500.0,20.6815,20.6901,20.6729,20.6815,22500.0
2010-09-08 13:40:00,24.15,24.16,24.14,24.14,30000.0,20.6729,20.6815,20.6644,20.6644,30000.0
2010-09-08 13:45:00,24.13,24.14,24.11,24.13,15300.0,20.6558,20.6644,20.6387,20.6558,15300.0
2010-09-08 13:50:00,24.13,24.14,24.11,24.13,10800.0,20.6558,20.6644,20.6387,20.6558,10800.0
2010-09-08 13:55:00,24.14,24.15,24.12,24.15,15600.0,20.6644,20.6729,20.6473,20.6729,15600.0
2010-09-08 14:00:00,24.13,24.16,24.1,24.12,33000.0,20.6558,20.6815,20.6301,20.6473,33000.0
2010-09-08 14:05:00,24.11,24.16,24.11,24.12,16800.0,20.6387,20.6815,20.6387,20.6473,16800.0
2010-09-08 14:10:00,24.13,24.16,24.12,24.16,14100.0,20.6558,20.6815,20.6473,20.6815,14100.0
2010-09-08 14:15:00,24.16,24.17,24.15,24.15,21300.0,20.6815,20.6901,20.6729,20.6729,21300.0
2010-09-08 14:20:00,24.15,24.17,24.14,24.16,12900.0,20.6729,20.6901,20.6644,20.6815,12900.0
2010-09-08 14:25:00,24.16,24.18,24.15,24.18,15000.0,20.6815,20.6986,20.6729,20.6986,15000.0
2010-09-08 14:30:00,24.18,24.19,24.16,24.16,17100.0,20.6986,20.7072,20.6815,20.6815,17100.0
2010-09-08 14:35:00,24.16,24.16,24.14,24.14,10200.0,20.6815,20.6815,20.6644,20.6644,10200.0
2010-09-08 14:40:00,24.15,24.18,24.14,24.17,14400.0,20.6729,20.6986,20.6644,20.6901,14400.0
2010-09-08 14:45:00,24.17,24.18,24.17,24.17,4800.0,20.6901,20.6986,20.6901,20.6901,4800.0
2010-09-08 14:50:00,24.17,24.17,24.16,24.16,14700.0,20.6901,20.6901,20.6815,20.6815,14700.0
2010-09-08 14:55:00,24.16,24.17,24.13,24.15,38400.0,20.6815,20.6901,20.6558,20.6729,38400.0
2010-09-08 15:00:00,24.16,24.18,24.16,24.18,8700.0,20.6815,20.6986,20.6815,20.6986,8700.0
2010-09-08 15:05:00,24.19,24.19,24.18,24.18,24900.0,20.7072,20.7072,20.6986,20.6986,24900.0
2010-09-08 15:10:00,24.18,24.19,24.17,24.17,19200.0,20.6986,20.7072,20.6901,20.6901,19200.0
2010-09-08 15:15:00,24.17,24.18,24.15,24.15,22800.0,20.6901,20.6986,20.6729,20.6729,22800.0
2010-09-08 15:20:00,24.15,24.17,24.12,24.13,27600.0,20.6729,20.6901,20.6473,20.6558,27600.0
2010-09-08 15:25:00,24.13,24.14,24.12,24.12,33900.0,20.6558,20.6644,20.6473,20.6473,33900.0
2010-09-08 15:30:00,24.11,24.13,24.11,24.12,37200.0,20.6387,20.6558,20.6387,20.6473,37200.0
2010-09-08 15:35:00,24.12,24.15,24.12,24.14,28800.0,20.6473,20.6729,20.6473,20.6644,28800.0
2010-09-08 15:40:00,24.14,24.15,24.09,24.09,28200.0,20.6644,20.6729,20.6216,20.6216,28200.0
2010-09-08 15:45:00,24.09,24.11,24.09,24.09,77700.0,20.6216,20.6387,20.6216,20.6216,77700.0
2010-09-08 15:50:00,24.09,24.1,24.07,24.09,51900.0,20.6216,20.6301,20.6045,20.6216,51900.0
2010-09-08 15:55:00,24.08,24.1,24.06,24.09,273000.0,20.613,20.6301,20.5959,20.6216,273000.0
2010-09-09 09:30:00,24.35,24.41,24.33,24.33,25200.0,20.8442,20.8955,20.827,20.827,25200.0
2010-09-09 09:35:00,24.33,24.33,24.3,24.33,4200.0,20.827,20.827,20.8014,20.827,4200.0
2010-09-09 09:40:00,24.31,24.31,24.28,24.3,6900.0,20.8099,20.8099,20.7842,20.8014,6900.0
2010-09-09 09:45:00,24.29,24.29,24.24,24.24,14400.0,20.7928,20.7928,20.75,20.75,14400.0
2010-09-09 09:50:00,24.24,24.25,24.21,24.23,15000.0,20.75,20.7585,20.7243,20.7414,15000.0
2010-09-09 09:55:00,24.25,24.26,24.23,24.23,28800.0,20.7585,20.7671,20.7414,20.7414,28800.0
2010-09-09 10:00:00,24.25,24.27,24.23,24.24,12600.0,20.7585,20.7757,20.7414,20.75,12600.0
2010-09-09 10:05:00,24.24,24.24,24.19,24.19,15600.0,20.75,20.75,20.7072,20.7072,15600.0
2010-09-09 10:10:00,24.19,24.2,24.15,24.16,11700.0,20.7072,20.7157,20.6729,20.6815,11700.0
2010-09-09 10:15:00,24.16,24.18,24.14,24.15,13800.0,20.6815,20.6986,20.6644,20.6729,13800.0
2010-09-09 10:20:00,24.15,24.18,24.14,24.17,15300.0,20.6729,20.6986,20.6644,20.6901,15300.0
2010-09-09 10:25:00,24.18,24.18,24.16,24.18,3900.0,20.6986,20.6986,20.6815,20.6986,3900.0
2010-09-09 10:30:00,24.18,24.18,24.14,24.14,6600.0,20.6986,20.6986,20.6644,20.6644,6600.0
2010-09-09 10:35:00,24.14,24.15,24.14,24.14,5100.0,20.6644,20.6729,20.6644,20.6644,5100.0
2010-09-09 10:40:00,24.14,24.14,24.12,24.12,9900.0,20.6644,20.6644,20.6473,20.6473,9900.0
2010-09-09 10:45:00,24.12,24.14,24.12,24.14,5100.0,20.6473,20.6644,20.6473,20.6644,5100.0
2010-09-09 10:50:00,24.15,24.15,24.12,24.12,9000.0,20.6729,20.6729,20.6473,20.6473,9000.0
2010-09-09 10:55:00,24.13,24.15,24.12,24.12,15300.0,20.6558,20.6729,20.6473,20.6473,15300.0
2010-09-09 11:00:00,24.12,24.14,24.11,24.12,13200.0,20.6473,20.6644,20.6387,20.6473,13200.0
2010-09-09 11:05:00,24.12,24.15,24.12,24.14,12300.0,20.6473,20.6729,20.6473,20.6644,12300.0
2010-09-09 11:10:00,24.15,24.19,24.15,24.19,23100.0,20.6729,20.7072,20.6729,20.7072,23100.0
2010-09-09 11:15:00,24.19,24.19,24.16,24.16,8400.0,20.7072,20.7072,20.6815,20.6815,8400.0
2010-09-09 11:20:00,24.15,24.15,24.15,24.15,8100.0,20.6729,20.6729,20.6729,20.6729,8100.0
2010-09-09 11:25:00,24.15,24.2,24.15,24.2,15000.0,20.6729,20.7157,20.6729,20.7157,15000.0
2010-09-09 11:30:00,24.21,24.23,24.2,24.22,11100.0,20.7243,20.7414,20.7157,20.7329,11100.0
2010-09-09 11:35:00,24.22,24.22,24.2,24.2,7200.0,20.7329,20.7329,20.7157,20.7157,7200.0
2010-09-09 11:40:00,24.2,24.2,24.19,24.19,5100.0,20.7157,20.7157,20.7072,20.7072,5100.0
2010-09-09 11:45:00,24.19,24.19,24.15,24.15,6900.0,20.7072,20.7072,20.6729,20.6729,6900.0
2010-09-09 11:50:00,24.15,24.15,24.13,24.13,14700.0,20.6729,20.6729,20.6558,20.6558,14700.0
2010-09-09 11:55:00,24.13,24.13,24.11,24.12,6600.0,20.6558,20.6558,20.6387,20.6473,6600.0
2010-09-09 12:00:00,24.12,24.14,24.12,24.13,6300.0,20.6473,20.6644,20.6473,20.6558,6300.0
2010-09-09 12:05:00,24.12,24.14,24.12,24.13,13800.0,20.6473,20.6644,20.6473,20.6558,13800.0
2010-09-09 12:10:00,24.13,24.13,24.12,24.12,5700.0,20.6558,20.6558,20.6473,20.6473,5700.0
2010-09-09 12:15:00,24.12,24.14,24.12,24.12,11100.0,20.6473,20.6644,20.6473,20.6473,11100.0
2010-09-09 12:20:00,24.13,24.13,24.12,24.12,1200.0,20.6558,20.6558,20.6473,20.6473,1200.0
2010-09-09 12:25:00,24.12,24.13,24.11,24.11,10200.0,20.6473,20.6558,20.6387,20.6387,10200.0
2010-09-09 12:30:00,24.11,24.11,24.11,24.11,1500.0,20.6387,20.6387,20.6387,20.6387,1500.0
2010-09-09 12:35:00,24.11,24.11,24.09,24.1,17100.0,20.6387,20.6387,20.6216,20.6301,17100.0
2010-09-09 12:40:00,24.1,24.11,24.1,24.1,6000.0,20.6301,20.6387,20.6301,20.6301,6000.0
2010-09-09 12:45:00,24.09,24.09,24.05,24.05,19200.0,20.6216,20.6216,20.5873,20.5873,19200.0
2010-09-09 12:50:00,24.04,24.06,24.03,24.04,11400.0,20.5788,20.5959,20.5702,20.5788,11400.0
2010-09-09 12:55:00,24.05,24.05,23.99,23.99,18900.0,20.5873,20.5873,20.536,20.536,18900.0
2010-09-09 13:00:00,23.99,24.03,23.99,24.03,8400.0,20.536,20.5702,20.536,20.5702,8400.0
2010-09-09 13:05:00,24.04,24.04,24.01,24.02,13200.0,20.5788,20.5788,20.5531,20.5617,13200.0
2010-09-09 13:10:00,24.01,24.01,23.98,23.98,12000.0,20.5531,20.5531,20.5274,20.5274,12000.0
2010-09-09 13:15:00,23.98,24.03,23.97,24.03,8700.0,20.5274,20.5702,20.5189,20.5702,8700.0
2010-09-09 13:20:00,24.03,24.03,24.01,24.02,4500.0,20.5702,20.5702,20.5531,20.5617,4500.0
2010-09-09 13:25:00,24.02,24.02,23.98,23.98,5400.0,20.5617,20.5617,20.5274,20.5274,5400.0
2010-09-09 13:30:00,23.98,24.01,23.97,24.0,25200.0,20.5274,20.5531,20.5189,20.5445,25200.0
2010-09-09 13:35:00,24.0,24.03,24.0,24.03,11700.0,20.5445,20.5702,20.5445,20.5702,11700.0
2010-09-09 13:40:00,24.03,24.04,24.03,24.04,8700.0,20.5702,20.5788,20.5702,20.5788,8700.0
2010-09-09 13:45:00,24.03,24.06,24.03,24.06,22200.0,20.5702,20.5959,20.5702,20.5959,22200.0
2010-09-09 13:50:00,24.06,24.06,24.03,24.03,10200.0,20.5959,20.5959,20.5702,20.5702,10200.0
2010-09-09 13:55:00,24.03,24.03,23.99,23.99,12900.0,20.5702,20.5702,20.536,20.536,12900.0
2010-09-09 14:00:00,23.99,24.02,23.99,24.01,10200.0,20.536,20.5617,20.536,20.5531,10200.0
2010-09-09 14:05:00,24.01,24.01,23.99,23.99,9000.0,20.5531,20.5531,20.536,20.536,9000.0
2010-09-09 14:10:00,23.99,23.99,23.96,23.97,21000.0,20.536,20.536,20.5103,20.5189,21000.0
2010-09-09 14:15:00,23.98,24.03,23.98,24.0,50700.0,20.5274,20.5702,20.5274,20.5445,50700.0
2010-09-09 14:20:00,23.99,24.0,23.98,23.98,13200.0,20.536,20.5445,20.5274,20.5274,13200.0
2010-09-09 14:25:00,23.99,24.0,23.98,23.99,16800.0,20.536,20.5445,20.5274,20.536,16800.0
2010-09-09 14:30:00,23.99,24.02,23.99,24.01,38700.0,20.536,20.5617,20.536,20.5531,38700.0
2010-09-09 14:35:00,24.02,24.03,24.0,24.0,31200.0,20.5617,20.5702,20.5445,20.5445,31200.0
2010-09-09 14:40:00,24.0,24.02,24.0,24.02,23400.0,20.5445,20.5617,20.5445,20.5617,23400.0
2010-09-09 14:45:00,24.02,24.04,24.01,24.04,7500.0,20.5617,20.5788,20.5531,20.5788,7500.0
2010-09-09 14:50:00,24.03,24.03,24.0,24.0,9300.0,20.5702,20.5702,20.5445,20.5445,9300.0
2010-09-09 14:55:00,24.0,24.0,23.99,23.99,15000.0,20.5445,20.5445,20.536,20.536,15000.0
2010-09-09 15:00:00,23.99,24.01,23.99,24.0,39600.0,20.536,20.5531,20.536,20.5445,39600.0
2010-09-09 15:05:00,24.0,24.01,23.99,23.99,46800.0,20.5445,20.5531,20.536,20.536,46800.0
2010-09-09 15:10:00,23.99,24.0,23.99,23.99,18000.0,20.536,20.5445,20.536,20.536,18000.0
2010-09-09 15:15:00,24.0,24.02,24.0,24.01,66600.0,20.5445,20.5617,20.5445,20.5531,66600.0
2010-09-09 15:20:00,24.01,24.01,24.0,24.01,57000.0,20.5531,20.5531,20.5445,20.5531,57000.0
2010-09-09 15:25:00,24.01,24.01,23.99,24.0,37800.0,20.5531,20.5531,20.536,20.5445,37800.0
2010-09-09 15:30:00,23.99,24.0,23.99,24.0,32400.0,20.536,20.5445,20.536,20.5445,32400.0
2010-09-09 15:35:00,24.0,24.02,24.0,24.02,46800.0,20.5445,20.5617,20.5445,20.5617,46800.0
2010-09-09 15:40:00,24.02,24.03,24.01,24.02,43500.0,20.5617,20.5702,20.5531,20.5617,43500.0
2010-09-09 15:45:00,24.02,24.05,24.01,24.02,73200.0,20.5617,20.5873,20.5531,20.5617,73200.0
2010-09-09 15:50:00,24.02,24.02,23.98,23.98,45900.0,20.5617,20.5617,20.5274,20.5274,45900.0
2010-09-09 15:55:00,23.98,24.01,23.98,24.0,102600.0,20.5274,20.5531,20.5274,20.5445,102600.0
2010-09-10 09:30:00,24.02,24.13,24.02,24.12,27900.0,20.5617,20.6558,20.5617,20.6473,27900.0
2010-09-10 09:35:00,24.11,24.18,24.11,24.15,16500.0,20.6387,20.6986,20.6387,20.6729,16500.0
2010-09-10 09:40:00,24.16,24.18,24.13,24.13,9000.0,20.6815,20.6986,20.6558,20.6558,9000.0
2010-09-10 09:45:00,24.12,24.17,24.12,24.17,12300.0,20.6473,20.6901,20.6473,20.6901,12300.0
2010-09-10 09:50:00,24.18,24.23,24.18,24.2,22800.0,20.6986,20.7414,20.6986,20.7157,22800.0
2010-09-10 09:55:00,24.19,24.2,24.15,24.16,26400.0,20.7072,20.7157,20.6729,20.6815,26400.0
2010-09-10 10:00:00,24.16,24.18,24.15,24.18,16800.0,20.6815,20.6986,20.6729,20.6986,16800.0
2010-09-10 10:05:00,24.18,24.18,24.15,24.16,20400.0,20.6986,20.6986,20.6729,20.6815,20400.0
2010-09-10 10:10:00,24.17,24.18,24.16,24.16,55200.0,20.6901,20.6986,20.6815,20.6815,55200.0
2010-09-10 10:15:00,24.16,24.17,24.14,24.16,11100.0,20.6815,20.6901,20.6644,20.6815,11100.0
2010-09-10 10:20:00,24.17,24.18,24.16,24.16,24600.0,20.6901,20.6986,20.6815,20.6815,24600.0
2010-09-10 10:25:00,24.17,24.18,24.16,24.17,16500.0,20.6901,20.6986,20.6815,20.6901,16500.0
2010-09-10 10:30:00,24.18,24.22,24.18,24.21,29100.0,20.6986,20.7329,20.6986,20.7243,29100.0
2010-09-10 10:35:00,24.2,24.2,24.17,24.18,24300.0,20.7157,20.7157,20.6901,20.6986,24300.0
2010-09-10 10:40:00,24.18,24.18,24.16,24.17,11400.0,20.6986,20.6986,20.6815,20.6901,11400.0
2010-09-10 10:45:00,24.17,24.17,24.14,24.14,20400.0,20.6901,20.6901,20.6644,20.6644,20400.0
2010-09-10 10:50:00,24.14,24.19,24.13,24.15,26100.0,20.6644,20.7072,20.6558,20.6729,26100.0
2010-09-10 10:55:00,24.15,24.17,24.14,24.15,21000.0,20.6729,20.6901,20.6644,20.6729,21000.0
2010-09-10 11:00:00,24.15,24.17,24.15,24.17,9600.0,20.6729,20.6901,20.6729,20.6901,9600.0
2010-09-10 11:05:00,24.16,24.16,24.1,24.11,21600.0,20.6815,20.6815,20.6301,20.6387,21600.0
2010-09-10 11:10:00,24.11,24.12,24.11,24.11,27900.0,20.6387,20.6473,20.6387,20.6387,27900.0
2010-09-10 11:15:00,24.11,24.11,24.09,24.1,11700.0,20.6387,20.6387,20.6216,20.6301,11700.0
2010-09-10 11:20:00,24.1,24.1,24.09,24.09,13800.0,20.6301,20.6301,20.6216,20.6216,13800.0
2010-09-10 11:25:00,24.1,24.1,24.1,24.1,9300.0,20.6301,20.6301,20.6301,20.6301,9300.0
2010-09-10 11:30:00,24.1,24.1,24.09,24.09,14700.0,20.6301,20.6301,20.6216,20.6216,14700.0
2010-09-10 11:35:00,24.09,24.09,24.06,24.07,16500.0,20.6216,20.6216,20.5959,20.6045,16500.0
2010-09-10 11:40:00,24.07,24.08,24.05,24.05,18900.0,20.6045,20.613,20.5873,20.5873,18900.0
2010-09-10 11:45:00,24.05,24.05,24.04,24.04,13200.0,20.5873,20.5873,20.5788,20.5788,13200.0
2010-09-10 11:50:00,24.04,24.04,24.01,24.02,19200.0,20.5788,20.5788,20.5531,20.5617,19200.0
2010-09-10 11:55:00,24.02,24.02,23.99,23.99,26400.0,20.5617,20.5617,20.536,20.536,26400.0
2010-09-10 12:00:00,23.99,24.0,23.98,24.0,22200.0,20.536,20.5445,20.5274,20.5445,22200.0
2010-09-10 12:05:00,23.99,23.99,23.95,23.96,20400.0,20.536,20.536,20.5017,20.5103,20400.0
2010-09-10 12:10:00,23.96,23.98,23.96,23.97,12000.0,20.5103,20.5274,20.5103,20.5189,12000.0
2010-09-10 12:15:00,23.97,24.01,23.97,24.0,16500.0,20.5189,20.5531,20.5189,20.5445,16500.0
2010-09-10 12:20:00,24.0,24.02,24.0,24.01,9000.0,20.5445,20.5617,20.5445,20.5531,9000.0
2010-09-10 12:25:00,24.01,24.02,24.01,24.01,13800.0,20.5531,20.5617,20.5531,20.5531,13800.0
2010-09-10 12:30:00,24.01,24.01,23.98,24.0,29700.0,20.5531,20.5531,20.5274,20.5445,29700.0
2010-09-10 12:35:00,24.0,24.01,24.0,24.0,14400.0,20.5445,20.5531,20.5445,20.5445,14400.0
2010-09-10 12:40:00,24.0,24.04,24.0,24.04,38700.0,20.5445,20.5788,20.5445,20.5788,38700.0
2010-09-10 12:45:00,24.04,24.04,24.0,24.02,68700.0,20.5788,20.5788,20.5445,20.5617,68700.0
2010-09-10 12:50:00,24.02,24.03,24.01,24.02,12000.0,20.5617,20.5702,20.5531,20.5617,12000.0
2010-09-10 12:55:00,24.03,24.03,24.01,24.01,12000.0,20.5702,20.5702,20.5531,20.5531,12000.0
2010-09-10 13:00:00,24.01,24.01,24.0,24.01,12600.0,20.5531,20.5531,20.5445,20.5531,12600.0
2010-09-10 13:05:00,24.01,24.03,24.01,24.03,12900.0,20.5531,20.5702,20.5531,20.5702,12900.0
2010-09-10 13:10:00,24.03,24.04,24.02,24.02,10200.0,20.5702,20.5788,20.5617,20.5617,10200.0
2010-09-10 13:15:00,24.02,24.03,24.01,24.01,13800.0,20.5617,20.5702,20.5531,20.5531,13800.0
2010-09-10 13:20:00,24.02,24.02,24.01,24.01,15000.0,20.5617,20.5617,20.5531,20.5531,15000.0
2010-09-10 13:25:00,24.01,24.02,24.01,24.02,5100.0,20.5531,20.5617,20.5531,20.5617,5100.0
2010-09-10 13:30:00,24.02,24.03,24.02,24.03,20400.0,20.5617,20.5702,20.5617,20.5702,20400.0
2010-09-10 13:35:00,24.03,24.03,24.02,24.03,22800.0,20.5702,20.5702,20.5617,20.5702,22800.0
2010-09-10 13:40:00,24.03,24.03,24.02,24.02,21000.0,20.5702,20.5702,20.5617,20.5617,21000.0
2010-09-10 13:45:00,24.02,24.03,24.02,24.02,18000.0,20.5617,20.5702,20.5617,20.5617,18000.0
2010-09-10 13:50:00,24.02,24.02,24.01,24.01,13500.0,20.5617,20.5617,20.5531,20.5531,13500.0
2010-09-10 13:55:00,24.01,24.01,24.0,24.01,9000.0,20.5531,20.5531,20.5445,20.5531,9000.0
2010-09-10 14:00:00,24.01,24.02,24.01,24.01,21600.0,20.5531,20.5617,20.5531,20.5531,21600.0
2010-09-10 14:05:00,24.01,24.04,24.01,24.04,26100.0,20.5531,20.5788,20.5531,20.5788,26100.0
2010-09-10 14:10:00,24.04,24.05,24.03,24.03,16800.0,20.5788,20.5873,20.5702,20.5702,16800.0
2010-09-10 14:15:00,24.03,24.04,24.02,24.02,8100.0,20.5702,20.5788,20.5617,20.5617,8100.0
2010-09-10 14:20:00,24.03,24.03,24.03,24.03,4200.0,20.5702,20.5702,20.5702,20.5702,4200.0
2010-09-10 14:25:00,24.03,24.06,24.03,24.05,29700.0,20.5702,20.5959,20.5702,20.5873,29700.0
2010-09-10 14:30:00,24.05,24.06,24.05,24.06,16800.0,20.5873,20.5959,20.5873,20.5959,16800.0
2010-09-10 14:35:00,24.06,24.08,24.06,24.08,16500.0,20.5959,20.613,20.5959,20.613,16500.0
2010-09-10 14:40:00,24.08,24.11,24.08,24.11,20700.0,20.613,20.6387,20.613,20.6387,20700.0
2010-09-10 14:45:00,24.11,24.11,24.07,24.07,21000.0,20.6387,20.6387,20.6045,20.6045,21000.0
2010-09-10 14:50:00,24.07,24.08,24.06,24.06,16800.0,20.6045,20.613,20.5959,20.5959,16800.0
2010-09-10 14:55:00,24.06,24.07,24.06,24.07,8100.0,20.5959,20.6045,20.5959,20.6045,8100.0
2010-09-10 15:00:00,24.07,24.07,24.06,24.07,14700.0,20.6045,20.6045,20.5959,20.6045,14700.0
2010-09-10 15:05:00,24.07,24.07,24.06,24.06,20400.0,20.6045,20.6045,20.5959,20.5959,20400.0
2010-09-10 15:10:00,24.06,24.07,24.06,24.06,26400.0,20.5959,20.6045,20.5959,20.5959,26400.0
2010-09-10 15:15:00,24.06,24.07,24.06,24.07,25200.0,20.5959,20.6045,20.5959,20.6045,25200.0
2010-09-10 15:20:00,24.07,24.07,24.06,24.07,19800.0,20.6045,20.6045,20.5959,20.6045,19800.0
2010-09-10 15:25:00,24.07,24.1,24.07,24.1,27600.0,20.6045,20.6301,20.6045,20.6301,27600.0
2010-09-10 15:30:00,24.1,24.11,24.09,24.09,32400.0,20.6301,20.6387,20.6216,20.6216,32400.0
2010-09-10 15:35:00,24.09,24.1,24.08,24.09,26400.0,20.6216,20.6301,20.613,20.6216,26400.0
2010-09-10 15:40:00,24.09,24.1,24.09,24.1,47100.0,20.6216,20.6301,20.6216,20.6301,47100.0
2010-09-10 15:45:00,24.1,24.11,24.09,24.1,62100.0,20.6301,20.6387,20.6216,20.6301,62100.0
2010-09-10 15:50:00,24.1,24.11,24.08,24.09,54300.0,20.6301,20.6387,20.613,20.6216,54300.0
2010-09-10 15:55:00,24.09,24.1,24.07,24.09,127800.0,20.6216,20.6301,20.6045,20.6216,127800.0
2010-09-13 09:30:00,24.27,24.3,24.25,24.26,24900.0,20.7757,20.8014,20.7585,20.7671,24900.0
2010-09-13 09:35:00,24.27,24.41,24.27,24.39,22800.0,20.7757,20.8955,20.7757,20.8784,22800.0
2010-09-13 09:40:00,24.39,24.41,24.39,24.41,8700.0,20.8784,20.8955,20.8784,20.8955,8700.0
2010-09-13 09:45:00,24.42,24.43,24.36,24.36,23400.0,20.9041,20.9126,20.8527,20.8527,23400.0
2010-09-13 09:50:00,24.36,24.37,24.32,24.36,18900.0,20.8527,20.8613,20.8185,20.8527,18900.0
2010-09-13 09:55:00,24.35,24.36,24.31,24.31,10500.0,20.8442,20.8527,20.8099,20.8099,10500.0
2010-09-13 10:00:00,24.32,24.33,24.3,24.32,42300.0,20.8185,20.827,20.8014,20.8185,42300.0
2010-09-13 10:05:00,24.32,24.38,24.31,24.38,36600.0,20.8185,20.8698,20.8099,20.8698,36600.0
2010-09-13 10:10:00,24.37,24.38,24.36,24.36,12300.0,20.8613,20.8698,20.8527,20.8527,12300.0
2010-09-13 10:15:00,24.37,24.37,24.35,24.36,8100.0,20.8613,20.8613,20.8442,20.8527,8100.0
2010-09-13 10:20:00,24.35,24.38,24.34,24.37,20400.0,20.8442,20.8698,20.8356,20.8613,20400.0
2010-09-13 10:25:00,24.37,24.45,24.37,24.45,120600.0,20.8613,20.9298,20.8613,20.9298,120600.0
2010-09-13 10:30:00,24.45,24.48,24.43,24.43,31200.0,20.9298,20.9554,20.9126,20.9126,31200.0
2010-09-13 10:35:00,24.43,24.45,24.42,24.43,24300.0,20.9126,20.9298,20.9041,20.9126,24300.0
2010-09-13 10:40:00,24.42,24.43,24.4,24.4,14100.0,20.9041,20.9126,20.887,20.887,14100.0
2010-09-13 10:45:00,24.4,24.42,24.39,24.42,15900.0,20.887,20.9041,20.8784,20.9041,15900.0
2010-09-13 10:50:00,24.42,24.42,24.37,24.38,14700.0,20.9041,20.9041,20.8613,20.8698,14700.0
2010-09-13 10:55:00,24.38,24.39,24.36,24.39,17100.0,20.8698,20.8784,20.8527,20.8784,17100.0
2010-09-13 11:00:00,24.38,24.38,24.36,24.37,14700.0,20.8698,20.8698,20.8527,20.8613,14700.0
2010-09-13 11:05:00,24.37,24.38,24.36,24.37,11400.0,20.8613,20.8698,20.8527,20.8613,11400.0
2010-09-13 11:10:00,24.37,24.38,24.37,24.37,11400.0,20.8613,20.8698,20.8613,20.8613,11400.0
2010-09-13 11:15:00,24.37,24.39,24.37,24.39,19200.0,20.8613,20.8784,20.8613,20.8784,19200.0
2010-09-13 11:20:00,24.4,24.41,24.39,24.41,18000.0,20.887,20.8955,20.8784,20.8955,18000.0
2010-09-13 11:25:00,24.4,24.43,24.4,24.41,22200.0,20.887,20.9126,20.887,20.8955,22200.0
2010-09-13 11:30:00,24.42,24.42,24.39,24.39,24000.0,20.9041,20.9041,20.8784,20.8784,24000.0
2010-09-13 11:35:00,24.39,24.39,24.35,24.39,20100.0,20.8784,20.8784,20.8442,20.8784,20100.0
2010-09-13 11:40:00,24.39,24.39,24.38,24.38,25800.0,20.8784,20.8784,20.8698,20.8698,25800.0
2010-09-13 11:45:00,24.38,24.39,24.38,24.38,5100.0,20.8698,20.8784,20.8698,20.8698,5100.0
2010-09-13 11:50:00,24.36,24.36,24.33,24.34,5700.0,20.8527,20.8527,20.827,20.8356,5700.0
2010-09-13 11:55:00,24.34,24.35,24.34,24.34,12600.0,20.8356,20.8442,20.8356,20.8356,12600.0
2010-09-13 12:00:00,24.34,24.36,24.33,24.35,14100.0,20.8356,20.8527,20.827,20.8442,14100.0
2010-09-13 12:05:00,24.34,24.34,24.31,24.31,6300.0,20.8356,20.8356,20.8099,20.8099,6300.0
2010-09-13 12:10:00,24.31,24.32,24.3,24.3,36300.0,20.8099,20.8185,20.8014,20.8014,36300.0
2010-09-13 12:15:00,24.29,24.29,24.27,24.27,11400.0,20.7928,20.7928,20.7757,20.7757,11400.0
2010-09-13 12:20:00,24.28,24.28,24.21,24.24,20400.0,20.7842,20.7842,20.7243,20.75,20400.0
2010-09-13 12:25:00,24.23,24.25,24.23,24.25,4500.0,20.7414,20.7585,20.7414,20.7585,4500.0
2010-09-13 12:30:00,24.25,24.25,24.22,24.23,7200.0,20.7585,20.7585,20.7329,20.7414,7200.0
2010-09-13 12:35:00,24.23,24.25,24.2,24.21,25500.0,20.7414,20.7585,20.7157,20.7243,25500.0
2010-09-13 12:40:00,24.21,24.25,24.21,24.25,10500.0,20.7243,20.7585,20.7243,20.7585,10500.0
2010-09-13 12:45:00,24.24,24.25,24.22,24.23,10500.0,20.75,20.7585,20.7329,20.7414,10500.0
2010-09-13 12:50:00,24.23,24.23,24.18,24.18,20700.0,20.7414,20.7414,20.6986,20.6986,20700.0
2010-09-13 12:55:00,24.18,24.2,24.17,24.2,18600.0,20.6986,20.7157,20.6901,20.7157,18600.0
2010-09-13 13:00:00,24.19,24.22,24.19,24.22,15900.0,20.7072,20.7329,20.7072,20.7329,15900.0
2010-09-13 13:05:00,24.21,24.21,24.2,24.2,4200.0,20.7243,20.7243,20.7157,20.7157,4200.0
2010-09-13 13:10:00,24.21,24.21,24.2,24.2,10500.0,20.7243,20.7243,20.7157,20.7157,10500.0
2010-09-13 13:15:00,24.2,24.2,24.19,24.2,8700.0,20.7157,20.7157,20.7072,20.7157,8700.0
2010-09-13 13:20:00,24.2,24.24,24.2,24.23,15000.0,20.7157,20.75,20.7157,20.7414,15000.0
2010-09-13 13:25:00,24.24,24.25,24.24,24.24,7200.0,20.75,20.7585,20.75,20.75,7200.0
2010-09-13 13:30:00,24.24,24.24,24.23,24.23,10200.0,20.75,20.75,20.7414,20.7414,10200.0
2010-09-13 13:35:00,24.23,24.24,24.23,24.24,9600.0,20.7414,20.75,20.7414,20.75,9600.0
2010-09-13 13:40:00,24.23,24.25,24.22,24.25,14700.0,20.7414,20.7585,20.7329,20.7585,14700.0
2010-09-13 13:45:00,24.24,24.26,24.24,24.25,11400.0,20.75,20.7671,20.75,20.7585,11400.0
2010-09-13 13:50:00,24.24,24.25,24.23,24.24,16500.0,20.75,20.7585,20.7414,20.75,16500.0
2010-09-13 13:55:00,24.24,24.24,24.22,24.22,9600.0,20.75,20.75,20.7329,20.7329,9600.0
2010-09-13 14:00:00,24.22,24.22,24.2,24.21,20100.0,20.7329,20.7329,20.7157,20.7243,20100.0
2010-09-13 14:05:00,24.21,24.21,24.18,24.19,30600.0,20.7243,20.7243,20.6986,20.7072,30600.0
2010-09-13 14:10:00,24.18,24.18,24.17,24.18,11400.0,20.6986,20.6986,20.6901,20.6986,11400.0
2010-09-13 14:15:00,24.18,24.21,24.18,24.21,9000.0,20.6986,20.7243,20.6986,20.7243,9000.0
2010-09-13 14:20:00,24.2,24.21,24.18,24.19,50700.0,20.7157,20.7243,20.6986,20.7072,50700.0
2010-09-13 14:25:00,24.19,24.25,24.19,24.25,41400.0,20.7072,20.7585,20.7072,20.7585,41400.0
2010-09-13 14:30:00,24.24,24.25,24.24,24.24,13200.0,20.75,20.7585,20.75,20.75,13200.0
2010-09-13 14:35:00,24.24,24.24,24.23,24.24,4800.0,20.75,20.75,20.7414,20.75,4800.0
2010-09-13 14:40:00,24.24,24.26,24.24,24.26,14400.0,20.75,20.7671,20.75,20.7671,14400.0
2010-09-13 14:45:00,24.26,24.27,24.26,24.26,15900.0,20.7671,20.7757,20.7671,20.7671,15900.0
2010-09-13 14:50:00,24.26,24.27,24.26,24.27,5100.0,20.7671,20.7757,20.7671,20.7757,5100.0
2010-09-13 14:55:00,24.27,24.29,24.27,24.28,8100.0,20.7757,20.7928,20.7757,20.7842,8100.0
2010-09-13 15:00:00,24.28,24.29,24.26,24.28,36600.0,20.7842,20.7928,20.7671,20.7842,36600.0
2010-09-13 15:05:00,24.27,24.27,24.24,24.25,15600.0,20.7757,20.7757,20.75,20.7585,15600.0
2010-09-13 15:10:00,24.24,24.26,24.23,24.26,11100.0,20.75,20.7671,20.7414,20.7671,11100.0
2010-09-13 15:15:00,24.26,24.28,24.26,24.28,11100.0,20.7671,20.7842,20.7671,20.7842,11100.0
2010-09-13 15:20:00,24.28,24.3,24.28,24.3,16200.0,20.7842,20.8014,20.7842,20.8014,16200.0
2010-09-13 15:25:00,24.3,24.3,24.25,24.29,35100.0,20.8014,20.8014,20.7585,20.7928,35100.0
2010-09-13 15:30:00,24.3,24.31,24.28,24.3,24900.0,20.8014,20.8099,20.7842,20.8014,24900.0
2010-09-13 15:35:00,24.3,24.32,24.29,24.32,35100.0,20.8014,20.8185,20.7928,20.8185,35100.0
2010-09-13 15:40:00,24.32,24.35,24.32,24.35,62700.0,20.8185,20.8442,20.8185,20.8442,62700.0
2010-09-13 15:45:00,24.35,24.37,24.33,24.35,127200.0,20.8442,20.8613,20.827,20.8442,127200.0
2010-09-13 15:50:00,24.35,24.37,24.35,24.37,50100.0,20.8442,20.8613,20.8442,20.8613,50100.0
2010-09-13 15:55:00,24.37,24.37,24.3,24.32,166500.0,20.8613,20.8613,20.8014,20.8185,166500.0
2010-09-14 09:30:00,24.22,24.22,24.16,24.19,25800.0,20.7329,20.7329,20.6815,20.7072,25800.0
2010-09-14 09:35:00,24.18,24.21,24.18,24.18,20700.0,20.6986,20.7243,20.6986,20.6986,20700.0
2010-09-14 09:40:00,24.19,24.19,24.11,24.11,41400.0,20.7072,20.7072,20.6387,20.6387,41400.0
2010-09-14 09:45:00,24.11,24.11,24.04,24.06,66600.0,20.6387,20.6387,20.5788,20.5959,66600.0
2010-09-14 09:50:00,24.06,24.16,24.06,24.16,50700.0,20.5959,20.6815,20.5959,20.6815,50700.0
2010-09-14 09:55:00,24.17,24.18,24.08,24.09,67200.0,20.6901,20.6986,20.613,20.6216,67200.0
2010-09-14 10:00:00,24.1,24.13,24.09,24.1,40800.0,20.6301,20.6558,20.6216,20.6301,40800.0
2010-09-14 10:05:00,24.1,24.11,24.09,24.09,30600.0,20.6301,20.6387,20.6216,20.6216,30600.0
2010-09-14 10:10:00,24.1,24.12,24.08,24.09,40800.0,20.6301,20.6473,20.613,20.6216,40800.0
2010-09-14 10:15:00,24.09,24.12,24.08,24.12,23700.0,20.6216,20.6473,20.613,20.6473,23700.0
2010-09-14 10:20:00,24.11,24.12,24.03,24.03,63300.0,20.6387,20.6473,20.5702,20.5702,63300.0
2010-09-14 10:25:00,24.04,24.06,24.02,24.04,36300.0,20.5788,20.5959,20.5617,20.5788,36300.0
2010-09-14 10:30:00,24.04,24.04,24.02,24.04,27300.0,20.5788,20.5788,20.5617,20.5788,27300.0
2010-09-14 10:35:00,24.04,24.05,24.04,24.04,43200.0,20.5788,20.5873,20.5788,20.5788,43200.0
2010-09-14 10:40:00,24.05,24.05,24.02,24.05,48600.0,20.5873,20.5873,20.5617,20.5873,48600.0
2010-09-14 10:45:00,24.05,24.07,24.04,24.07,43800.0,20.5873,20.6045,20.5788,20.6045,43800.0
2010-09-14 10:50:00,24.07,24.08,24.06,24.07,70800.0,20.6045,20.613,20.5959,20.6045,70800.0
2010-09-14 10:55:00,24.06,24.07,24.06,24.07,10500.0,20.5959,20.6045,20.5959,20.6045,10500.0
2010-09-14 11:00:00,24.07,24.08,24.07,24.08,19200.0,20.6045,20.613,20.6045,20.613,19200.0
2010-09-14 11:05:00,24.08,24.1,24.08,24.08,50100.0,20.613,20.6301,20.613,20.613,50100.0
2010-09-14 11:10:00,24.08,24.08,24.07,24.08,99600.0,20.613,20.613,20.6045,20.613,99600.0
2010-09-14 11:15:00,24.08,24.09,24.08,24.09,40500.0,20.613,20.6216,20.613,20.6216,40500.0
2010-09-14 11:20:00,24.09,24.09,24.06,24.06,20400.0,20.6216,20.6216,20.5959,20.5959,20400.0
2010-09-14 11:25:00,24.06,24.08,24.06,24.08,8100.0,20.5959,20.613,20.5959,20.613,8100.0
2010-09-14 11:30:00,24.09,24.1,24.08,24.09,26100.0,20.6216,20.6301,20.613,20.6216,26100.0
2010-09-14 11:35:00,24.09,24.1,24.07,24.09,25800.0,20.6216,20.6301,20.6045,20.6216,25800.0
2010-09-14 11:40:00,24.09,24.09,24.08,24.09,55200.0,20.6216,20.6216,20.613,20.6216,55200.0
2010-09-14 11:45:00,24.09,24.09,24.08,24.08,39000.0,20.6216,20.6216,20.613,20.613,39000.0
2010-09-14 11:50:00,24.08,24.09,24.07,24.07,64200.0,20.613,20.6216,20.6045,20.6045,64200.0
2010-09-14 11:55:00,24.07,24.09,24.07,24.09,28800.0,20.6045,20.6216,20.6045,20.6216,28800.0
2010-09-14 12:00:00,24.09,24.12,24.09,24.09,80100.0,20.6216,20.6473,20.6216,20.6216,80100.0
2010-09-14 12:05:00,24.09,24.14,24.09,24.13,8400.0,20.6216,20.6644,20.6216,20.6558,8400.0
2010-09-14 12:10:00,24.13,24.16,24.13,24.16,8100.0,20.6558,20.6815,20.6558,20.6815,8100.0
2010-09-14 12:15:00,24.16,24.18,24.15,24.17,17400.0,20.6815,20.6986,20.6729,20.6901,17400.0
2010-09-14 12:20:00,24.17,24.18,24.16,24.18,3000.0,20.6901,20.6986,20.6815,20.6986,3000.0
2010-09-14 12:25:00,24.18,24.22,24.18,24.21,14400.0,20.6986,20.7329,20.6986,20.7243,14400.0
2010-09-14 12:30:00,24.21,24.22,24.19,24.22,9600.0,20.7243,20.7329,20.7072,20.7329,9600.0
2010-09-14 12:35:00,24.21,24.23,24.21,24.23,17100.0,20.7243,20.7414,20.7243,20.7414,17100.0
2010-09-14 12:40:00,24.23,24.24,24.22,24.23,12600.0,20.7414,20.75,20.7329,20.7414,12600.0
2010-09-14 12:45:00,24.23,24.23,24.19,24.19,15600.0,20.7414,20.7414,20.7072,20.7072,15600.0
2010-09-14 12:50:00,24.2,24.23,24.19,24.21,21000.0,20.7157,20.7414,20.7072,20.7243,21000.0
2010-09-14 12:55:00,24.21,24.21,24.19,24.21,20100.0,20.7243,20.7243,20.7072,20.7243,20100.0
2010-09-14 13:00:00,24.2,24.22,24.2,24.22,16800.0,20.7157,20.7329,20.7157,20.7329,16800.0
2010-09-14 13:05:00,24.22,24.23,24.21,24.23,4500.0,20.7329,20.7414,20.7243,20.7414,4500.0
2010-09-14 13:10:00,24.22,24.24,24.2,24.23,66000.0,20.7329,20.75,20.7157,20.7414,66000.0
2010-09-14 13:15:00,24.23,24.24,24.22,24.23,15600.0,20.7414,20.75,20.7329,20.7414,15600.0
2010-09-14 13:20:00,24.23,24.23,24.21,24.22,27000.0,20.7414,20.7414,20.7243,20.7329,27000.0
2010-09-14 13:25:00,24.22,24.23,24.19,24.23,11400.0,20.7329,20.7414,20.7072,20.7414,11400.0
2010-09-14 13:30:00,24.23,24.24,24.23,24.24,16800.0,20.7414,20.75,20.7414,20.75,16800.0
2010-09-14 13:35:00,24.24,24.24,24.23,24.23,7800.0,20.75,20.75,20.7414,20.7414,7800.0
2010-09-14 13:40:00,24.23,24.24,24.23,24.23,19200.0,20.7414,20.75,20.7414,20.7414,19200.0
2010-09-14 13:45:00,24.23,24.23,24.2,24.22,15900.0,20.7414,20.7414,20.7157,20.7329,15900.0
2010-09-14 13:50:00,24.23,24.24,24.22,24.22,12600.0,20.7414,20.75,20.7329,20.7329,12600.0
2010-09-14 13:55:00,24.23,24.24,24.21,24.24,16500.0,20.7414,20.75,20.7243,20.75,16500.0
2010-09-14 14:00:00,24.24,24.24,24.23,24.23,8100.0,20.75,20.75,20.7414,20.7414,8100.0
2010-09-14 14:05:00,24.23,24.24,24.22,24.23,9600.0,20.7414,20.75,20.7329,20.7414,9600.0
2010-09-14 14:10:00,24.23,24.24,24.23,24.24,12900.0,20.7414,20.75,20.7414,20.75,12900.0
2010-09-14 14:15:00,24.24,24.24,24.23,24.24,5400.0,20.75,20.75,20.7414,20.75,5400.0
2010-09-14 14:20:00,24.24,24.24,24.23,24.24,28500.0,20.75,20.75,20.7414,20.75,28500.0
2010-09-14 14:25:00,24.24,24.24,24.21,24.21,24900.0,20.75,20.75,20.7243,20.7243,24900.0
2010-09-14 14:30:00,24.21,24.21,24.2,24.2,16800.0,20.7243,20.7243,20.7157,20.7157,16800.0
2010-09-14 14:35:00,24.2,24.24,24.2,24.24,17100.0,20.7157,20.75,20.7157,20.75,17100.0
2010-09-14 14:40:00,24.25,24.29,24.25,24.27,15900.0,20.7585,20.7928,20.7585,20.7757,15900.0
2010-09-14 14:45:00,24.27,24.27,24.25,24.25,12900.0,20.7757,20.7757,20.7585,20.7585,12900.0
2010-09-14 14:50:00,24.25,24.26,24.25,24.26,10200.0,20.7585,20.7671,20.7585,20.7671,10200.0
2010-09-14 14:55:00,24.26,24.27,24.26,24.26,9000.0,20.7671,20.7757,20.7671,20.7671,9000.0
2010-09-14 15:00:00,24.26,24.27,24.26,24.27,15600.0,20.7671,20.7757,20.7671,20.7757,15600.0
2010-09-14 15:05:00,24.27,24.27,24.24,24.26,17700.0,20.7757,20.7757,20.75,20.7671,17700.0
2010-09-14 15:10:00,24.26,24.26,24.24,24.24,10500.0,20.7671,20.7671,20.75,20.75,10500.0
2010-09-14 15:15:00,24.24,24.26,24.24,24.25,22200.0,20.75,20.7671,20.75,20.7585,22200.0
2010-09-14 15:20:00,24.25,24.27,24.25,24.27,35700.0,20.7585,20.7757,20.7585,20.7757,35700.0
2010-09-14 15:25:00,24.27,24.27,24.24,24.24,18600.0,20.7757,20.7757,20.75,20.75,18600.0
2010-09-14 15:30:00,24.24,24.26,24.24,24.26,23700.0,20.75,20.7671,20.75,20.7671,23700.0
2010-09-14 15:35:00,24.26,24.26,24.24,24.25,33000.0,20.7671,20.7671,20.75,20.7585,33000.0
2010-09-14 15:40:00,24.25,24.25,24.19,24.19,74100.0,20.7585,20.7585,20.7072,20.7072,74100.0
2010-09-14 15:45:00,24.19,24.22,24.17,24.2,105600.0,20.7072,20.7329,20.6901,20.7157,105600.0
2010-09-14 15:50:00,24.2,24.2,24.14,24.16,85800.0,20.7157,20.7157,20.6644,20.6815,85800.0
2010-09-14 15:55:00,24.16,24.17,24.13,24.14,111600.0,20.6815,20.6901,20.6558,20.6644,111600.0
2010-09-15 09:30:00,23.96,24.07,23.9,23.9,39600.0,20.5103,20.6045,20.4589,20.4589,39600.0
2010-09-15 09:35:00,23.91,23.91,23.73,23.81,146100.0,20.4675,20.4675,20.3134,20.3819,146100.0
2010-09-15 09:40:00,23.81,23.81,23.73,23.76,34200.0,20.3819,20.3819,20.3134,20.3391,34200.0
2010-09-15 09:45:00,23.79,23.85,23.77,23.82,42600.0,20.3648,20.4161,20.3477,20.3905,42600.0
2010-09-15 09:50:00,23.82,23.86,23.8,23.83,59400.0,20.3905,20.4247,20.3733,20.399,59400.0
2010-09-15 09:55:00,23.83,23.88,23.83,23.86,44400.0,20.399,20.4418,20.399,20.4247,44400.0
2010-09-15 10:00:00,23.87,23.9,23.86,23.88,42000.0,20.4333,20.4589,20.4247,20.4418,42000.0
2010-09-15 10:05:00,23.88,23.9,23.88,23.89,27900.0,20.4418,20.4589,20.4418,20.4504,27900.0
2010-09-15 10:10:00,23.89,23.94,23.89,23.91,49200.0,20.4504,20.4932,20.4504,20.4675,49200.0
2010-09-15 10:15:00,23.91,23.97,23.91,23.97,23400.0,20.4675,20.5189,20.4675,20.5189,23400.0
2010-09-15 10:20:00,23.98,24.02,23.97,24.01,20700.0,20.5274,20.5617,20.5189,20.5531,20700.0
2010-09-15 10:25:00,24.01,24.01,23.99,23.99,12000.0,20.5531,20.5531,20.536,20.536,12000.0
2010-09-15 10:30:00,23.99,24.0,23.97,23.97,21900.0,20.536,20.5445,20.5189,20.5189,21900.0
2010-09-15 10:35:00,23.97,23.98,23.9,23.93,60900.0,20.5189,20.5274,20.4589,20.4846,60900.0
2010-09-15 10:40:00,23.93,23.98,23.93,23.98,16500.0,20.4846,20.5274,20.4846,20.5274,16500.0
2010-09-15 10:45:00,23.97,23.98,23.94,23.96,12900.0,20.5189,20.5274,20.4932,20.5103,12900.0
2010-09-15 10:50:00,23.95,23.95,23.91,23.92,15900.0,20.5017,20.5017,20.4675,20.4761,15900.0
2010-09-15 10:55:00,23.93,23.96,23.93,23.96,29400.0,20.4846,20.5103,20.4846,20.5103,29400.0
2010-09-15 11:00:00,23.96,23.96,23.92,23.92,27000.0,20.5103,20.5103,20.4761,20.4761,27000.0
2010-09-15 11:05:00,23.93,23.94,23.91,23.92,15900.0,20.4846,20.4932,20.4675,20.4761,15900.0
2010-09-15 11:10:00,23.92,23.94,23.91,23.94,19800.0,20.4761,20.4932,20.4675,20.4932,19800.0
2010-09-15 11:15:00,23.94,23.96,23.91,23.94,13500.0,20.4932,20.5103,20.4675,20.4932,13500.0
2010-09-15 11:20:00,23.94,23.97,23.93,23.94,24000.0,20.4932,20.5189,20.4846,20.4932,24000.0
2010-09-15 11:25:00,23.94,23.96,23.94,23.95,15300.0,20.4932,20.5103,20.4932,20.5017,15300.0
2010-09-15 11:30:00,23.94,23.95,23.9,23.9,23700.0,20.4932,20.5017,20.4589,20.4589,23700.0
2010-09-15 11:35:00,23.9,23.92,23.82,23.82,115500.0,20.4589,20.4761,20.3905,20.3905,115500.0
2010-09-15 11:40:00,23.82,23.86,23.82,23.86,25800.0,20.3905,20.4247,20.3905,20.4247,25800.0
2010-09-15 11:45:00,23.87,23.89,23.87,23.89,11100.0,20.4333,20.4504,20.4333,20.4504,11100.0
2010-09-15 11:50:00,23.89,23.89,23.87,23.89,31800.0,20.4504,20.4504,20.4333,20.4504,31800.0
2010-09-15 11:55:00,23.89,23.89,23.86,23.88,37800.0,20.4504,20.4504,20.4247,20.4418,37800.0
2010-09-15 12:00:00,23.88,23.9,23.87,23.88,33000.0,20.4418,20.4589,20.4333,20.4418,33000.0
2010-09-15 12:05:00,23.88,23.88,23.85,23.87,24300.0,20.4418,20.4418,20.4161,20.4333,24300.0
2010-09-15 12:10:00,23.87,23.92,23.87,23.91,15300.0,20.4333,20.4761,20.4333,20.4675,15300.0
2010-09-15 12:15:00,23.91,23.91,23.88,23.9,14100.0,20.4675,20.4675,20.4418,20.4589,14100.0
2010-09-15 12:20:00,23.9,23.94,23.9,23.94,10200.0,20.4589,20.4932,20.4589,20.4932,10200.0
2010-09-15 12:25:00,23.94,23.95,23.92,23.93,14400.0,20.4932,20.5017,20.4761,20.4846,14400.0
2010-09-15 12:30:00,23.93,23.95,23.93,23.94,8400.0,20.4846,20.5017,20.4846,20.4932,8400.0
2010-09-15 12:35:00,23.94,23.95,23.94,23.95,4800.0,20.4932,20.5017,20.4932,20.5017,4800.0
2010-09-15 12:40:00,23.95,23.95,23.91,23.91,12900.0,20.5017,20.5017,20.4675,20.4675,12900.0
2010-09-15 12:45:00,23.91,23.92,23.9,23.91,10500.0,20.4675,20.4761,20.4589,20.4675,10500.0
2010-09-15 12:50:00,23.91,23.91,23.9,23.91,3600.0,20.4675,20.4675,20.4589,20.4675,3600.0
2010-09-15 12:55:00,23.91,23.93,23.91,23.92,6000.0,20.4675,20.4846,20.4675,20.4761,6000.0
2010-09-15 13:00:00,23.92,23.93,23.92,23.92,6600.0,20.4761,20.4846,20.4761,20.4761,6600.0
2010-09-15 13:05:00,23.91,23.94,23.91,23.93,9000.0,20.4675,20.4932,20.4675,20.4846,9000.0
2010-09-15 13:10:00,23.92,23.93,23.91,23.92,4800.0,20.4761,20.4846,20.4675,20.4761,4800.0
2010-09-15 13:15:00,23.92,23.94,23.91,23.92,9900.0,20.4761,20.4932,20.4675,20.4761,9900.0
2010-09-15 13:20:00,23.92,23.94,23.91,23.93,11100.0,20.4761,20.4932,20.4675,20.4846,11100.0
2010-09-15 13:25:00,23.92,23.93,23.91,23.91,14700.0,20.4761,20.4846,20.4675,20.4675,14700.0
2010-09-15 13:30:00,23.91,23.93,23.91,23.93,15000.0,20.4675,20.4846,20.4675,20.4846,15000.0
2010-09-15 13:35:00,23.93,23.94,23.91,23.91,9900.0,20.4846,20.4932,20.4675,20.4675,9900.0
2010-09-15 13:40:00,23.91,23.94,23.91,23.91,22200.0,20.4675,20.4932,20.4675,20.4675,22200.0
2010-09-15 13:45:00,23.91,23.92,23.89,23.89,11100.0,20.4675,20.4761,20.4504,20.4504,11100.0
2010-09-15 13:50:00,23.89,23.93,23.89,23.93,14100.0,20.4504,20.4846,20.4504,20.4846,14100.0
2010-09-15 13:55:00,23.92,23.94,23.91,23.94,9000.0,20.4761,20.4932,20.4675,20.4932,9000.0
2010-09-15 14:00:00,23.94,23.96,23.93,23.95,15900.0,20.4932,20.5103,20.4846,20.5017,15900.0
2010-09-15 14:05:00,23.95,23.96,23.94,23.94,7200.0,20.5017,20.5103,20.4932,20.4932,7200.0
2010-09-15 14:10:00,23.94,23.97,23.94,23.95,9600.0,20.4932,20.5189,20.4932,20.5017,9600.0
2010-09-15 14:15:00,23.95,23.95,23.93,23.93,11400.0,20.5017,20.5017,20.4846,20.4846,11400.0
2010-09-15 14:20:00,23.94,23.94,23.92,23.94,20100.0,20.4932,20.4932,20.4761,20.4932,20100.0
2010-09-15 14:25:00,23.94,23.96,23.94,23.96,14700.0,20.4932,20.5103,20.4932,20.5103,14700.0
2010-09-15 14:30:00,23.96,23.99,23.94,23.94,50100.0,20.5103,20.536,20.4932,20.4932,50100.0
2010-09-15 14:35:00,23.95,23.96,23.94,23.94,4500.0,20.5017,20.5103,20.4932,20.4932,4500.0
2010-09-15 14:40:00,23.95,23.96,23.94,23.96,11400.0,20.5017,20.5103,20.4932,20.5103,11400.0
2010-09-15 14:45:00,23.96,23.98,23.96,23.98,6300.0,20.5103,20.5274,20.5103,20.5274,6300.0
2010-09-15 14:50:00,23.97,24.0,23.96,24.0,12300.0,20.5189,20.5445,20.5103,20.5445,12300.0
2010-09-15 14:55:00,24.0,24.0,23.99,23.99,9600.0,20.5445,20.5445,20.536,20.536,9600.0
2010-09-15 15:00:00,23.99,24.03,23.99,24.02,43500.0,20.536,20.5702,20.536,20.5617,43500.0
2010-09-15 15:05:00,24.02,24.05,24.02,24.05,36300.0,20.5617,20.5873,20.5617,20.5873,36300.0
2010-09-15 15:10:00,24.05,24.08,24.05,24.05,31500.0,20.5873,20.613,20.5873,20.5873,31500.0
2010-09-15 15:15:00,24.05,24.05,24.02,24.04,30900.0,20.5873,20.5873,20.5617,20.5788,30900.0
2010-09-15 15:20:00,24.04,24.1,24.04,24.1,44400.0,20.5788,20.6301,20.5788,20.6301,44400.0
2010-09-15 15:25:00,24.1,24.14,24.1,24.14,67500.0,20.6301,20.6644,20.6301,20.6644,67500.0
2010-09-15 15:30:00,24.13,24.13,24.11,24.11,22800.0,20.6558,20.6558,20.6387,20.6387,22800.0
2010-09-15 15:35:00,24.11,24.12,24.09,24.09,33300.0,20.6387,20.6473,20.6216,20.6216,33300.0
2010-09-15 15:40:00,24.09,24.09,24.06,24.07,56400.0,20.6216,20.6216,20.5959,20.6045,56400.0
2010-09-15 15:45:00,24.06,24.1,24.04,24.1,81900.0,20.5959,20.6301,20.5788,20.6301,81900.0
2010-09-15 15:50:00,24.1,24.11,24.09,24.09,88800.0,20.6301,20.6387,20.6216,20.6216,88800.0
2010-09-15 15:55:00,24.09,24.1,24.03,24.04,247500.0,20.6216,20.6301,20.5702,20.5788,247500.0
2010-09-16 09:30:00,23.91,23.97,23.77,23.97,140700.0,20.4675,20.5189,20.3477,20.5189,140700.0
2010-09-16 09:35:00,23.93,24.05,23.93,24.03,22500.0,20.4846,20.5873,20.4846,20.5702,22500.0
2010-09-16 09:40:00,24.04,24.04,23.98,23.98,14700.0,20.5788,20.5788,20.5274,20.5274,14700.0
2010-09-16 09:45:00,23.97,23.98,23.95,23.95,18000.0,20.5189,20.5274,20.5017,20.5017,18000.0
2010-09-16 09:50:00,23.96,23.97,23.96,23.97,69900.0,20.5103,20.5189,20.5103,20.5189,69900.0
2010-09-16 09:55:00,23.97,24.01,23.97,24.0,13800.0,20.5189,20.5531,20.5189,20.5445,13800.0
2010-09-16 10:00:00,24.0,24.06,23.96,24.03,67800.0,20.5445,20.5959,20.5103,20.5702,67800.0
2010-09-16 10:05:00,24.04,24.05,23.95,23.96,139200.0,20.5788,20.5873,20.5017,20.5103,139200.0
2010-09-16 10:10:00,23.96,23.99,23.95,23.95,31200.0,20.5103,20.536,20.5017,20.5017,31200.0
2010-09-16 10:15:00,23.96,23.97,23.95,23.95,36000.0,20.5103,20.5189,20.5017,20.5017,36000.0
2010-09-16 10:20:00,23.95,24.01,23.95,24.01,29400.0,20.5017,20.5531,20.5017,20.5531,29400.0
2010-09-16 10:25:00,24.01,24.03,24.0,24.0,30300.0,20.5531,20.5702,20.5445,20.5445,30300.0
2010-09-16 10:30:00,24.0,24.03,23.99,24.02,24300.0,20.5445,20.5702,20.536,20.5617,24300.0
2010-09-16 10:35:00,24.03,24.06,24.02,24.05,14700.0,20.5702,20.5959,20.5617,20.5873,14700.0
2010-09-16 10:40:00,24.05,24.08,24.04,24.08,16200.0,20.5873,20.613,20.5788,20.613,16200.0
2010-09-16 10:45:00,24.08,24.11,24.07,24.1,7500.0,20.613,20.6387,20.6045,20.6301,7500.0
2010-09-16 10:50:00,24.1,24.14,24.07,24.08,45900.0,20.6301,20.6644,20.6045,20.613,45900.0
2010-09-16 10:55:00,24.09,24.1,24.09,24.1,5700.0,20.6216,20.6301,20.6216,20.6301,5700.0
2010-09-16 11:00:00,24.11,24.12,24.1,24.12,11700.0,20.6387,20.6473,20.6301,20.6473,11700.0
2010-09-16 11:05:00,24.12,24.13,24.11,24.12,7800.0,20.6473,20.6558,20.6387,20.6473,7800.0
2010-09-16 11:10:00,24.11,24.13,24.1,24.12,10200.0,20.6387,20.6558,20.6301,20.6473,10200.0
2010-09-16 11:15:00,24.11,24.13,24.11,24.12,7800.0,20.6387,20.6558,20.6387,20.6473,7800.0
2010-09-16 11:20:00,24.13,24.14,24.12,24.14,13500.0,20.6558,20.6644,20.6473,20.6644,13500.0
2010-09-16 11:25:00,24.14,24.14,24.11,24.12,28500.0,20.6644,20.6644,20.6387,20.6473,28500.0
2010-09-16 11:30:00,24.12,24.12,24.07,24.07,74400.0,20.6473,20.6473,20.6045,20.6045,74400.0
2010-09-16 11:35:00,24.07,24.07,24.03,24.03,66600.0,20.6045,20.6045,20.5702,20.5702,66600.0
2010-09-16 11:40:00,24.03,24.04,24.02,24.03,41100.0,20.5702,20.5788,20.5617,20.5702,41100.0
2010-09-16 11:45:00,24.04,24.05,24.04,24.04,9900.0,20.5788,20.5873,20.5788,20.5788,9900.0
2010-09-16 11:50:00,24.04,24.04,24.0,24.01,21300.0,20.5788,20.5788,20.5445,20.5531,21300.0
2010-09-16 11:55:00,24.01,24.02,24.0,24.02,34500.0,20.5531,20.5617,20.5445,20.5617,34500.0
2010-09-16 12:00:00,24.01,24.01,23.99,24.0,13800.0,20.5531,20.5531,20.536,20.5445,13800.0
2010-09-16 12:05:00,24.0,24.01,23.99,24.0,6300.0,20.5445,20.5531,20.536,20.5445,6300.0
2010-09-16 12:10:00,23.99,24.0,23.98,24.0,12900.0,20.536,20.5445,20.5274,20.5445,12900.0
2010-09-16 12:15:00,24.0,24.03,23.99,24.03,9900.0,20.5445,20.5702,20.536,20.5702,9900.0
2010-09-16 12:20:00,24.03,24.06,24.03,24.04,10800.0,20.5702,20.5959,20.5702,20.5788,10800.0
2010-09-16 12:25:00,24.04,24.06,24.03,24.04,13200.0,20.5788,20.5959,20.5702,20.5788,13200.0
2010-09-16 12:30:00,24.04,24.04,24.03,24.04,4800.0,20.5788,20.5788,20.5702,20.5788,4800.0
2010-09-16 12:35:00,24.04,24.05,24.04,24.04,5700.0,20.5788,20.5873,20.5788,20.5788,5700.0
2010-09-16 12:40:00,24.04,24.07,24.04,24.06,11700.0,20.5788,20.6045,20.5788,20.5959,11700.0
2010-09-16 12:45:00,24.06,24.06,24.02,24.04,10200.0,20.5959,20.5959,20.5617,20.5788,10200.0
2010-09-16 12:50:00,24.03,24.05,24.03,24.04,7800.0,20.5702,20.5873,20.5702,20.5788,7800.0
2010-09-16 12:55:00,24.04,24.06,24.04,24.05,15300.0,20.5788,20.5959,20.5788,20.5873,15300.0
2010-09-16 13:00:00,24.05,24.05,24.03,24.04,8400.0,20.5873,20.5873,20.5702,20.5788,8400.0
2010-09-16 13:05:00,24.04,24.04,24.02,24.02,21300.0,20.5788,20.5788,20.5617,20.5617,21300.0
2010-09-16 13:10:00,24.02,24.02,24.0,24.0,24300.0,20.5617,20.5617,20.5445,20.5445,24300.0
2010-09-16 13:15:00,24.0,24.0,23.98,23.99,21000.0,20.5445,20.5445,20.5274,20.536,21000.0
2010-09-16 13:20:00,23.99,24.0,23.97,23.98,28500.0,20.536,20.5445,20.5189,20.5274,28500.0
2010-09-16 13:25:00,23.98,23.99,23.96,23.96,27600.0,20.5274,20.536,20.5103,20.5103,27600.0
2010-09-16 13:30:00,23.96,23.99,23.95,23.99,21000.0,20.5103,20.536,20.5017,20.536,21000.0
2010-09-16 13:35:00,23.99,24.04,23.99,24.04,12900.0,20.536,20.5788,20.536,20.5788,12900.0
2010-09-16 13:40:00,24.04,24.08,24.04,24.08,27300.0,20.5788,20.613,20.5788,20.613,27300.0
2010-09-16 13:45:00,24.07,24.07,24.04,24.05,23100.0,20.6045,20.6045,20.5788,20.5873,23100.0
2010-09-16 13:50:00,24.05,24.05,24.02,24.03,12600.0,20.5873,20.5873,20.5617,20.5702,12600.0
2010-09-16 13:55:00,24.03,24.08,24.03,24.08,17100.0,20.5702,20.613,20.5702,20.613,17100.0
2010-09-16 14:00:00,24.08,24.1,24.06,24.07,30300.0,20.613,20.6301,20.5959,20.6045,30300.0
2010-09-16 14:05:00,24.07,24.08,24.07,24.07,17100.0,20.6045,20.613,20.6045,20.6045,17100.0
2010-09-16 14:10:00,24.06,24.08,24.06,24.07,25500.0,20.5959,20.613,20.5959,20.6045,25500.0
2010-09-16 14:15:00,24.07,24.1,24.07,24.1,21900.0,20.6045,20.6301,20.6045,20.6301,21900.0
2010-09-16 14:20:00,24.1,24.1,24.08,24.08,20100.0,20.6301,20.6301,20.613,20.613,20100.0
2010-09-16 14:25:00,24.09,24.1,24.07,24.1,26100.0,20.6216,20.6301,20.6045,20.6301,26100.0
2010-09-16 14:30:00,24.11,24.11,24.08,24.11,20700.0,20.6387,20.6387,20.613,20.6387,20700.0
2010-09-16 14:35:00,24.11,24.14,24.1,24.14,27000.0,20.6387,20.6644,20.6301,20.6644,27000.0
2010-09-16 14:40:00,24.14,24.14,24.13,24.13,12900.0,20.6644,20.6644,20.6558,20.6558,12900.0
2010-09-16 14:45:00,24.13,24.14,24.13,24.13,17100.0,20.6558,20.6644,20.6558,20.6558,17100.0
2010-09-16 14:50:00,24.13,24.14,24.13,24.14,10500.0,20.6558,20.6644,20.6558,20.6644,10500.0
2010-09-16 14:55:00,24.14,24.15,24.11,24.13,18300.0,20.6644,20.6729,20.6387,20.6558,18300.0
2010-09-16 15:00:00,24.13,24.15,24.1,24.11,41100.0,20.6558,20.6729,20.6301,20.6387,41100.0
2010-09-16 15:05:00,24.11,24.14,24.11,24.14,27900.0,20.6387,20.6644,20.6387,20.6644,27900.0
2010-09-16 15:10:00,24.14,24.15,24.12,24.12,39300.0,20.6644,20.6729,20.6473,20.6473,39300.0
2010-09-16 15:15:00,24.12,24.18,24.12,24.18,65400.0,20.6473,20.6986,20.6473,20.6986,65400.0
2010-09-16 15:20:00,24.19,24.19,24.16,24.18,42000.0,20.7072,20.7072,20.6815,20.6986,42000.0
2010-09-16 15:25:00,24.18,24.19,24.17,24.18,61200.0,20.6986,20.7072,20.6901,20.6986,61200.0
2010-09-16 15:30:00,24.18,24.19,24.16,24.16,57000.0,20.6986,20.7072,20.6815,20.6815,57000.0
2010-09-16 15:35:00,24.16,24.17,24.13,24.14,79800.0,20.6815,20.6901,20.6558,20.6644,79800.0
2010-09-16 15:40:00,24.14,24.18,24.14,24.18,62700.0,20.6644,20.6986,20.6644,20.6986,62700.0
2010-09-16 15:45:00,24.18,24.18,24.12,24.15,120000.0,20.6986,20.6986,20.6473,20.6729,120000.0
2010-09-16 15:50:00,24.15,24.18,24.15,24.16,111000.0,20.6729,20.6986,20.6729,20.6815,111000.0
2010-09-16 15:55:00,24.16,24.16,24.14,24.16,156000.0,20.6815,20.6815,20.6644,20.6815,156000.0
2010-09-17 09:30:00,24.14,24.31,24.12,24.14,351000.0,20.6644,20.8099,20.6473,20.6644,351000.0
2010-09-17 09:35:00,24.14,24.19,24.14,24.14,20700.0,20.6644,20.7072,20.6644,20.6644,20700.0
2010-09-17 09:40:00,24.14,24.14,24.09,24.11,17700.0,20.6644,20.6644,20.6216,20.6387,17700.0
2010-09-17 09:45:00,24.1,24.1,24.04,24.05,36600.0,20.6301,20.6301,20.5788,20.5873,36600.0
2010-09-17 09:50:00,24.06,24.06,24.0,24.0,32100.0,20.5959,20.5959,20.5445,20.5445,32100.0
2010-09-17 09:55:00,23.99,24.0,23.91,23.94,74700.0,20.536,20.5445,20.4675,20.4932,74700.0
2010-09-17 10:00:00,23.94,23.95,23.88,23.95,40200.0,20.4932,20.5017,20.4418,20.5017,40200.0
2010-09-17 10:05:00,23.95,24.02,23.95,23.98,23700.0,20.5017,20.5617,20.5017,20.5274,23700.0
2010-09-17 10:10:00,23.98,23.98,23.94,23.97,16500.0,20.5274,20.5274,20.4932,20.5189,16500.0
2010-09-17 10:15:00,23.96,24.01,23.95,24.01,11700.0,20.5103,20.5531,20.5017,20.5531,11700.0
2010-09-17 10:20:00,24.02,24.06,24.02,24.05,9900.0,20.5617,20.5959,20.5617,20.5873,9900.0
2010-09-17 10:25:00,24.04,24.06,24.03,24.05,10800.0,20.5788,20.5959,20.5702,20.5873,10800.0
2010-09-17 10:30:00,24.04,24.05,24.01,24.04,25800.0,20.5788,20.5873,20.5531,20.5788,25800.0
2010-09-17 10:35:00,24.04,24.05,24.01,24.03,27600.0,20.5788,20.5873,20.5531,20.5702,27600.0
2010-09-17 10:40:00,24.03,24.03,24.01,24.03,18300.0,20.5702,20.5702,20.5531,20.5702,18300.0
2010-09-17 10:45:00,24.03,24.06,24.03,24.06,13800.0,20.5702,20.5959,20.5702,20.5959,13800.0
2010-09-17 10:50:00,24.06,24.06,24.03,24.03,6000.0,20.5959,20.5959,20.5702,20.5702,6000.0
2010-09-17 10:55:00,24.04,24.05,24.03,24.03,15000.0,20.5788,20.5873,20.5702,20.5702,15000.0
2010-09-17 11:00:00,24.04,24.05,24.04,24.05,11700.0,20.5788,20.5873,20.5788,20.5873,11700.0
2010-09-17 11:05:00,24.05,24.1,24.05,24.09,11100.0,20.5873,20.6301,20.5873,20.6216,11100.0
2010-09-17 11:10:00,24.1,24.13,24.09,24.12,13800.0,20.6301,20.6558,20.6216,20.6473,13800.0
2010-09-17 11:15:00,24.13,24.15,24.13,24.14,19500.0,20.6558,20.6729,20.6558,20.6644,19500.0
2010-09-17 11:20:00,24.14,24.15,24.12,24.12,6000.0,20.6644,20.6729,20.6473,20.6473,6000.0
2010-09-17 11:25:00,24.13,24.13,24.09,24.09,13200.0,20.6558,20.6558,20.6216,20.6216,13200.0
2010-09-17 11:30:00,24.09,24.1,24.08,24.09,8700.0,20.6216,20.6301,20.613,20.6216,8700.0
2010-09-17 11:35:00,24.09,24.09,24.06,24.09,15900.0,20.6216,20.6216,20.5959,20.6216,15900.0
2010-09-17 11:40:00,24.09,24.12,24.09,24.12,20700.0,20.6216,20.6473,20.6216,20.6473,20700.0
2010-09-17 11:45:00,24.12,24.14,24.11,24.13,25200.0,20.6473,20.6644,20.6387,20.6558,25200.0
2010-09-17 11:50:00,24.13,24.16,24.13,24.16,13800.0,20.6558,20.6815,20.6558,20.6815,13800.0
2010-09-17 11:55:00,24.16,24.17,24.15,24.17,12300.0,20.6815,20.6901,20.6729,20.6901,12300.0
2010-09-17 12:00:00,24.16,24.19,24.16,24.17,28200.0,20.6815,20.7072,20.6815,20.6901,28200.0
2010-09-17 12:05:00,24.17,24.18,24.17,24.18,7500.0,20.6901,20.6986,20.6901,20.6986,7500.0
2010-09-17 12:10:00,24.17,24.17,24.14,24.15,46500.0,20.6901,20.6901,20.6644,20.6729,46500.0
2010-09-17 12:15:00,24.15,24.15,24.14,24.14,5100.0,20.6729,20.6729,20.6644,20.6644,5100.0
2010-09-17 12:20:00,24.15,24.15,24.12,24.12,11400.0,20.6729,20.6729,20.6473,20.6473,11400.0
2010-09-17 12:25:00,24.13,24.14,24.13,24.14,6600.0,20.6558,20.6644,20.6558,20.6644,6600.0
2010-09-17 12:30:00,24.14,24.14,24.1,24.1,37500.0,20.6644,20.6644,20.6301,20.6301,37500.0
2010-09-17 12:35:00,24.1,24.1,24.09,24.09,9300.0,20.6301,20.6301,20.6216,20.6216,9300.0
2010-09-17 12:40:00,24.09,24.09,24.08,24.08,15000.0,20.6216,20.6216,20.613,20.613,15000.0
2010-09-17 12:45:00,24.08,24.09,24.07,24.09,7800.0,20.613,20.6216,20.6045,20.6216,7800.0
2010-09-17 12:50:00,24.1,24.1,24.06,24.07,15900.0,20.6301,20.6301,20.5959,20.6045,15900.0
2010-09-17 12:55:00,24.06,24.08,24.06,24.07,4500.0,20.5959,20.613,20.5959,20.6045,4500.0
2010-09-17 13:00:00,24.07,24.09,24.07,24.08,5700.0,20.6045,20.6216,20.6045,20.613,5700.0
2010-09-17 13:05:00,24.09,24.09,24.07,24.08,14700.0,20.6216,20.6216,20.6045,20.613,14700.0
2010-09-17 13:10:00,24.07,24.08,24.07,24.07,8700.0,20.6045,20.613,20.6045,20.6045,8700.0
2010-09-17 13:15:00,24.07,24.07,24.04,24.04,17100.0,20.6045,20.6045,20.5788,20.5788,17100.0
2010-09-17 13:20:00,24.04,24.06,24.04,24.06,4200.0,20.5788,20.5959,20.5788,20.5959,4200.0
2010-09-17 13:25:00,24.07,24.09,24.07,24.09,11700.0,20.6045,20.6216,20.6045,20.6216,11700.0
2010-09-17 13:30:00,24.09,24.12,24.09,24.11,9600.0,20.6216,20.6473,20.6216,20.6387,9600.0
2010-09-17 13:35:00,24.11,24.12,24.09,24.09,9300.0,20.6387,20.6473,20.6216,20.6216,9300.0
2010-09-17 13:40:00,24.09,24.1,24.07,24.08,22800.0,20.6216,20.6301,20.6045,20.613,22800.0
2010-09-17 13:45:00,24.08,24.11,24.08,24.11,9600.0,20.613,20.6387,20.613,20.6387,9600.0
2010-09-17 13:50:00,24.11,24.12,24.09,24.1,16800.0,20.6387,20.6473,20.6216,20.6301,16800.0
2010-09-17 13:55:00,24.1,24.12,24.1,24.12,16800.0,20.6301,20.6473,20.6301,20.6473,16800.0
2010-09-17 14:00:00,24.11,24.13,24.11,24.12,18600.0,20.6387,20.6558,20.6387,20.6473,18600.0
2010-09-17 14:05:00,24.12,24.14,24.11,24.11,21000.0,20.6473,20.6644,20.6387,20.6387,21000.0
2010-09-17 14:10:00,24.11,24.12,24.11,24.12,8100.0,20.6387,20.6473,20.6387,20.6473,8100.0
2010-09-17 14:15:00,24.12,24.12,24.11,24.12,12300.0,20.6473,20.6473,20.6387,20.6473,12300.0
2010-09-17 14:20:00,24.12,24.12,24.09,24.11,13200.0,20.6473,20.6473,20.6216,20.6387,13200.0
2010-09-17 14:25:00,24.11,24.14,24.1,24.11,13500.0,20.6387,20.6644,20.6301,20.6387,13500.0
2010-09-17 14:30:00,24.12,24.15,24.12,24.15,21000.0,20.6473,20.6729,20.6473,20.6729,21000.0
2010-09-17 14:35:00,24.16,24.19,24.15,24.19,23400.0,20.6815,20.7072,20.6729,20.7072,23400.0
2010-09-17 14:40:00,24.19,24.24,24.19,24.24,54300.0,20.7072,20.75,20.7072,20.75,54300.0
2010-09-17 14:45:00,24.24,24.24,24.21,24.22,30600.0,20.75,20.75,20.7243,20.7329,30600.0
2010-09-17 14:50:00,24.22,24.23,24.21,24.22,29100.0,20.7329,20.7414,20.7243,20.7329,29100.0
2010-09-17 14:55:00,24.23,24.23,24.22,24.22,25500.0,20.7414,20.7414,20.7329,20.7329,25500.0
2010-09-17 15:00:00,24.22,24.22,24.21,24.21,29400.0,20.7329,20.7329,20.7243,20.7243,29400.0
2010-09-17 15:05:00,24.21,24.21,24.18,24.19,23700.0,20.7243,20.7243,20.6986,20.7072,23700.0
2010-09-17 15:10:00,24.19,24.19,24.14,24.15,32700.0,20.7072,20.7072,20.6644,20.6729,32700.0
2010-09-17 15:15:00,24.15,24.17,24.15,24.16,42600.0,20.6729,20.6901,20.6729,20.6815,42600.0
2010-09-17 15:20:00,24.16,24.16,24.13,24.14,37500.0,20.6815,20.6815,20.6558,20.6644,37500.0
2010-09-17 15:25:00,24.14,24.14,24.11,24.11,28200.0,20.6644,20.6644,20.6387,20.6387,28200.0
2010-09-17 15:30:00,24.12,24.15,24.11,24.15,64500.0,20.6473,20.6729,20.6387,20.6729,64500.0
2010-09-17 15:35:00,24.15,24.17,24.14,24.14,40800.0,20.6729,20.6901,20.6644,20.6644,40800.0
2010-09-17 15:40:00,24.13,24.13,24.1,24.11,71100.0,20.6558,20.6558,20.6301,20.6387,71100.0
2010-09-17 15:45:00,24.11,24.15,24.11,24.15,179100.0,20.6387,20.6729,20.6387,20.6729,179100.0
2010-09-17 15:50:00,24.15,24.16,24.14,24.14,92700.0,20.6729,20.6815,20.6644,20.6644,92700.0
2010-09-17 15:55:00,24.15,24.16,24.12,24.15,290700.0,20.6729,20.6815,20.6473,20.6729,290700.0
2010-09-20 09:30:00,24.24,24.32,24.24,24.32,45600.0,20.75,20.8185,20.75,20.8185,45600.0
2010-09-20 09:35:00,24.32,24.4,24.3,24.38,28500.0,20.8185,20.887,20.8014,20.8698,28500.0
2010-09-20 09:40:00,24.38,24.39,24.34,24.34,21600.0,20.8698,20.8784,20.8356,20.8356,21600.0
2010-09-20 09:45:00,24.33,24.35,24.32,24.34,47100.0,20.827,20.8442,20.8185,20.8356,47100.0
2010-09-20 09:50:00,24.34,24.37,24.33,24.37,29400.0,20.8356,20.8613,20.827,20.8613,29400.0
2010-09-20 09:55:00,24.38,24.4,24.37,24.39,34200.0,20.8698,20.887,20.8613,20.8784,34200.0
2010-09-20 10:00:00,24.39,24.48,24.38,24.48,58200.0,20.8784,20.9554,20.8698,20.9554,58200.0
2010-09-20 10:05:00,24.48,24.52,24.45,24.52,64800.0,20.9554,20.9897,20.9298,20.9897,64800.0
2010-09-20 10:10:00,24.52,24.6,24.52,24.58,80700.0,20.9897,21.0582,20.9897,21.041,80700.0
2010-09-20 10:15:00,24.59,24.62,24.58,24.62,30000.0,21.0496,21.0753,21.041,21.0753,30000.0
2010-09-20 10:20:00,24.63,24.67,24.62,24.65,49800.0,21.0838,21.1181,21.0753,21.101,49800.0
2010-09-20 10:25:00,24.65,24.68,24.65,24.66,71100.0,21.101,21.1266,21.101,21.1095,71100.0
2010-09-20 10:30:00,24.65,24.68,24.65,24.66,57300.0,21.101,21.1266,21.101,21.1095,57300.0
2010-09-20 10:35:00,24.66,24.68,24.64,24.68,46500.0,21.1095,21.1266,21.0924,21.1266,46500.0
2010-09-20 10:40:00,24.68,24.72,24.67,24.71,82200.0,21.1266,21.1609,21.1181,21.1523,82200.0
2010-09-20 10:45:00,24.71,24.77,24.71,24.76,73800.0,21.1523,21.2037,21.1523,21.1951,73800.0
2010-09-20 10:50:00,24.76,24.84,24.76,24.84,72900.0,21.1951,21.2636,21.1951,21.2636,72900.0
2010-09-20 10:55:00,24.84,24.9,24.84,24.89,78900.0,21.2636,21.315,21.2636,21.3064,78900.0
2010-09-20 11:00:00,24.89,24.92,24.88,24.89,73200.0,21.3064,21.3321,21.2978,21.3064,73200.0
2010-09-20 11:05:00,24.89,24.97,24.89,24.96,69300.0,21.3064,21.3749,21.3064,21.3663,69300.0
2010-09-20 11:10:00,24.96,24.97,24.93,24.94,92100.0,21.3663,21.3749,21.3406,21.3492,92100.0
2010-09-20 11:15:00,24.93,24.97,24.93,24.97,77400.0,21.3406,21.3749,21.3406,21.3749,77400.0
2010-09-20 11:20:00,24.96,24.97,24.94,24.94,47100.0,21.3663,21.3749,21.3492,21.3492,47100.0
2010-09-20 11:25:00,24.94,25.0,24.94,25.0,105900.0,21.3492,21.4006,21.3492,21.4006,105900.0
2010-09-20 11:30:00,24.99,25.03,24.99,24.99,40200.0,21.392,21.4262,21.392,21.392,40200.0
2010-09-20 11:35:00,24.99,25.01,24.99,25.01,26100.0,21.392,21.4091,21.392,21.4091,26100.0
2010-09-20 11:40:00,25.02,25.03,25.0,25.03,88200.0,21.4177,21.4262,21.4006,21.4262,88200.0
2010-09-20 11:45:00,25.02,25.03,24.99,25.02,52500.0,21.4177,21.4262,21.392,21.4177,52500.0
2010-09-20 11:50:00,25.02,25.02,24.99,25.0,30000.0,21.4177,21.4177,21.392,21.4006,30000.0
2010-09-20 11:55:00,25.0,25.0,24.96,24.97,27000.0,21.4006,21.4006,21.3663,21.3749,27000.0
2010-09-20 12:00:00,24.97,24.97,24.9,24.9,46800.0,21.3749,21.3749,21.315,21.315,46800.0
2010-09-20 12:05:00,24.9,24.91,24.89,24.91,43500.0,21.315,21.3235,21.3064,21.3235,43500.0
2010-09-20 12:10:00,24.91,24.91,24.86,24.86,31200.0,21.3235,21.3235,21.2807,21.2807,31200.0
2010-09-20 12:15:00,24.86,24.88,24.86,24.87,16200.0,21.2807,21.2978,21.2807,21.2893,16200.0
2010-09-20 12:20:00,24.87,24.87,24.84,24.84,11100.0,21.2893,21.2893,21.2636,21.2636,11100.0
2010-09-20 12:25:00,24.84,24.85,24.83,24.84,15300.0,21.2636,21.2722,21.255,21.2636,15300.0
2010-09-20 12:30:00,24.84,24.85,24.82,24.85,33600.0,21.2636,21.2722,21.2465,21.2722,33600.0
2010-09-20 12:35:00,24.84,24.85,24.83,24.85,9900.0,21.2636,21.2722,21.255,21.2722,9900.0
2010-09-20 12:40:00,24.85,24.85,24.83,24.83,11700.0,21.2722,21.2722,21.255,21.255,11700.0
2010-09-20 12:45:00,24.84,24.87,24.84,24.86,15900.0,21.2636,21.2893,21.2636,21.2807,15900.0
2010-09-20 12:50:00,24.86,24.89,24.85,24.89,26400.0,21.2807,21.3064,21.2722,21.3064,26400.0
2010-09-20 12:55:00,24.89,24.89,24.84,24.86,24000.0,21.3064,21.3064,21.2636,21.2807,24000.0
2010-09-20 13:00:00,24.85,24.86,24.84,24.85,10800.0,21.2722,21.2807,21.2636,21.2722,10800.0
2010-09-20 13:05:00,24.85,24.85,24.84,24.84,19200.0,21.2722,21.2722,21.2636,21.2636,19200.0
2010-09-20 13:10:00,24.84,24.84,24.83,24.83,22800.0,21.2636,21.2636,21.255,21.255,22800.0
2010-09-20 13:15:00,24.84,24.85,24.83,24.85,46200.0,21.2636,21.2722,21.255,21.2722,46200.0
2010-09-20 13:20:00,24.85,24.87,24.84,24.87,15300.0,21.2722,21.2893,21.2636,21.2893,15300.0
2010-09-20 13:25:00,24.87,24.87,24.86,24.86,9300.0,21.2893,21.2893,21.2807,21.2807,9300.0
2010-09-20 13:30:00,24.86,24.87,24.84,24.84,13500.0,21.2807,21.2893,21.2636,21.2636,13500.0
2010-09-20 13:35:00,24.85,24.88,24.85,24.88,12900.0,21.2722,21.2978,21.2722,21.2978,12900.0
2010-09-20 13:40:00,24.88,24.9,24.88,24.9,12300.0,21.2978,21.315,21.2978,21.315,12300.0
2010-09-20 13:45:00,24.89,24.9,24.88,24.88,19500.0,21.3064,21.315,21.2978,21.2978,19500.0
2010-09-20 13:50:00,24.88,24.88,24.85,24.86,36000.0,21.2978,21.2978,21.2722,21.2807,36000.0
2010-09-20 13:55:00,24.86,24.86,24.84,24.84,21300.0,21.2807,21.2807,21.2636,21.2636,21300.0
2010-09-20 14:00:00,24.84,24.86,24.83,24.84,6600.0,21.2636,21.2807,21.255,21.2636,6600.0
2010-09-20 14:05:00,24.84,24.84,24.82,24.83,35100.0,21.2636,21.2636,21.2465,21.255,35100.0
2010-09-20 14:10:00,24.84,24.84,24.82,24.83,14100.0,21.2636,21.2636,21.2465,21.255,14100.0
2010-09-20 14:15:00,24.83,24.83,24.8,24.83,14700.0,21.255,21.255,21.2294,21.255,14700.0
2010-09-20 14:20:00,24.83,24.86,24.82,24.85,35400.0,21.255,21.2807,21.2465,21.2722,35400.0
2010-09-20 14:25:00,24.85,24.87,24.84,24.85,16200.0,21.2722,21.2893,21.2636,21.2722,16200.0
2010-09-20 14:30:00,24.85,24.87,24.85,24.87,18000.0,21.2722,21.2893,21.2722,21.2893,18000.0
2010-09-20 14:35:00,24.87,24.9,24.87,24.89,15000.0,21.2893,21.315,21.2893,21.3064,15000.0
2010-09-20 14:40:00,24.89,24.91,24.89,24.91,14100.0,21.3064,21.3235,21.3064,21.3235,14100.0
2010-09-20 14:45:00,24.91,24.91,24.87,24.88,23100.0,21.3235,21.3235,21.2893,21.2978,23100.0
2010-09-20 14:50:00,24.87,24.92,24.87,24.92,20100.0,21.2893,21.3321,21.2893,21.3321,20100.0
2010-09-20 14:55:00,24.92,24.95,24.91,24.93,35400.0,21.3321,21.3578,21.3235,21.3406,35400.0
2010-09-20 15:00:00,24.94,24.94,24.89,24.93,54900.0,21.3492,21.3492,21.3064,21.3406,54900.0
2010-09-20 15:05:00,24.93,24.93,24.9,24.92,45600.0,21.3406,21.3406,21.315,21.3321,45600.0
2010-09-20 15:10:00,24.92,24.94,24.91,24.92,47700.0,21.3321,21.3492,21.3235,21.3321,47700.0
2010-09-20 15:15:00,24.92,24.97,24.92,24.96,59100.0,21.3321,21.3749,21.3321,21.3663,59100.0
2010-09-20 15:20:00,24.96,24.99,24.96,24.98,54000.0,21.3663,21.392,21.3663,21.3834,54000.0
2010-09-20 15:25:00,24.98,24.99,24.96,24.98,74100.0,21.3834,21.392,21.3663,21.3834,74100.0
2010-09-20 15:30:00,24.98,24.98,24.96,24.97,68400.0,21.3834,21.3834,21.3663,21.3749,68400.0
2010-09-20 15:35:00,24.97,25.0,24.96,25.0,48300.0,21.3749,21.4006,21.3663,21.4006,48300.0
2010-09-20 15:40:00,25.0,25.0,24.95,24.95,101400.0,21.4006,21.4006,21.3578,21.3578,101400.0
2010-09-20 15:45:00,24.95,24.95,24.9,24.91,185400.0,21.3578,21.3578,21.315,21.3235,185400.0
2010-09-20 15:50:00,24.91,24.92,24.91,24.91,162900.0,21.3235,21.3321,21.3235,21.3235,162900.0
2010-09-20 15:55:00,24.91,24.92,24.89,24.91,201900.0,21.3235,21.3321,21.3064,21.3235,201900.0
2010-09-21 09:30:00,24.97,25.17,24.91,25.16,69000.0,21.3749,21.5461,21.3235,21.5375,69000.0
2010-09-21 09:35:00,25.14,25.17,25.11,25.16,45900.0,21.5204,21.5461,21.4947,21.5375,45900.0
2010-09-21 09:40:00,25.15,25.19,25.14,25.18,76800.0,21.529,21.5632,21.5204,21.5547,76800.0
2010-09-21 09:45:00,25.18,25.23,25.14,25.14,144000.0,21.5547,21.5975,21.5204,21.5204,144000.0
2010-09-21 09:50:00,25.12,25.14,25.07,25.1,30900.0,21.5033,21.5204,21.4605,21.4862,30900.0
2010-09-21 09:55:00,25.1,25.12,25.07,25.09,88200.0,21.4862,21.5033,21.4605,21.4776,88200.0
2010-09-21 10:00:00,25.08,25.1,25.07,25.09,45900.0,21.469,21.4862,21.4605,21.4776,45900.0
2010-09-21 10:05:00,25.09,25.1,25.07,25.08,68100.0,21.4776,21.4862,21.4605,21.469,68100.0
2010-09-21 10:10:00,25.07,25.08,25.05,25.06,87000.0,21.4605,21.469,21.4434,21.4519,87000.0
2010-09-21 10:15:00,25.06,25.06,25.04,25.05,82200.0,21.4519,21.4519,21.4348,21.4434,82200.0
2010-09-21 10:20:00,25.06,25.06,24.99,24.99,27000.0,21.4519,21.4519,21.392,21.392,27000.0
2010-09-21 10:25:00,24.99,25.0,24.95,24.97,19500.0,21.392,21.4006,21.3578,21.3749,19500.0
2010-09-21 10:30:00,24.97,25.03,24.97,25.02,57300.0,21.3749,21.4262,21.3749,21.4177,57300.0
2010-09-21 10:35:00,25.01,25.06,25.0,25.03,60600.0,21.4091,21.4519,21.4006,21.4262,60600.0
2010-09-21 10:40:00,25.03,25.04,25.0,25.0,26400.0,21.4262,21.4348,21.4006,21.4006,26400.0
2010-09-21 10:45:00,25.0,25.04,25.0,25.01,24000.0,21.4006,21.4348,21.4006,21.4091,24000.0
2010-09-21 10:50:00,25.01,25.02,25.0,25.0,17700.0,21.4091,21.4177,21.4006,21.4006,17700.0
2010-09-21 10:55:00,25.0,25.0,24.97,24.99,23700.0,21.4006,21.4006,21.3749,21.392,23700.0
2010-09-21 11:00:00,24.99,24.99,24.95,24.96,16200.0,21.392,21.392,21.3578,21.3663,16200.0
2010-09-21 11:05:00,24.97,25.0,24.94,24.98,18900.0,21.3749,21.4006,21.3492,21.3834,18900.0
2010-09-21 11:10:00,24.99,25.01,24.99,24.99,17100.0,21.392,21.4091,21.392,21.392,17100.0
2010-09-21 11:15:00,24.99,24.99,24.96,24.96,19800.0,21.392,21.392,21.3663,21.3663,19800.0
2010-09-21 11:20:00,24.96,24.98,24.94,24.94,20100.0,21.3663,21.3834,21.3492,21.3492,20100.0
2010-09-21 11:25:00,24.94,24.94,24.93,24.93,27300.0,21.3492,21.3492,21.3406,21.3406,27300.0
2010-09-21 11:30:00,24.93,24.93,24.91,24.91,15600.0,21.3406,21.3406,21.3235,21.3235,15600.0
2010-09-21 11:35:00,24.91,24.91,24.86,24.87,79800.0,21.3235,21.3235,21.2807,21.2893,79800.0
2010-09-21 11:40:00,24.87,24.87,24.8,24.8,52800.0,21.2893,21.2893,21.2294,21.2294,52800.0
2010-09-21 11:45:00,24.8,24.82,24.78,24.81,79500.0,21.2294,21.2465,21.2122,21.2379,79500.0
2010-09-21 11:50:00,24.81,24.86,24.81,24.86,24000.0,21.2379,21.2807,21.2379,21.2807,24000.0
2010-09-21 11:55:00,24.86,24.9,24.86,24.87,21000.0,21.2807,21.315,21.2807,21.2893,21000.0
2010-09-21 12:00:00,24.87,24.9,24.85,24.89,24300.0,21.2893,21.315,21.2722,21.3064,24300.0
2010-09-21 12:05:00,24.89,24.91,24.87,24.9,16800.0,21.3064,21.3235,21.2893,21.315,16800.0
2010-09-21 12:10:00,24.9,24.93,24.9,24.92,28500.0,21.315,21.3406,21.315,21.3321,28500.0
2010-09-21 12:15:00,24.92,24.98,24.91,24.98,36300.0,21.3321,21.3834,21.3235,21.3834,36300.0
2010-09-21 12:20:00,24.99,25.01,24.99,25.0,54300.0,21.392,21.4091,21.392,21.4006,54300.0
2010-09-21 12:25:00,25.0,25.01,24.99,25.0,31800.0,21.4006,21.4091,21.392,21.4006,31800.0
2010-09-21 12:30:00,25.0,25.02,24.99,24.99,35100.0,21.4006,21.4177,21.392,21.392,35100.0
2010-09-21 12:35:00,25.0,25.01,24.98,25.01,27300.0,21.4006,21.4091,21.3834,21.4091,27300.0
2010-09-21 12:40:00,25.01,25.02,25.01,25.01,20400.0,21.4091,21.4177,21.4091,21.4091,20400.0
2010-09-21 12:45:00,25.01,25.07,25.01,25.06,59100.0,21.4091,21.4605,21.4091,21.4519,59100.0
2010-09-21 12:50:00,25.06,25.1,25.05,25.09,139500.0,21.4519,21.4862,21.4434,21.4776,139500.0
2010-09-21 12:55:00,25.09,25.09,25.06,25.06,16800.0,21.4776,21.4776,21.4519,21.4519,16800.0
2010-09-21 13:00:00,25.06,25.06,25.02,25.03,39300.0,21.4519,21.4519,21.4177,21.4262,39300.0
2010-09-21 13:05:00,25.03,25.03,25.01,25.02,30000.0,21.4262,21.4262,21.4091,21.4177,30000.0
2010-09-21 13:10:00,25.03,25.04,25.03,25.03,15900.0,21.4262,21.4348,21.4262,21.4262,15900.0
2010-09-21 13:15:00,25.03,25.04,25.02,25.03,16500.0,21.4262,21.4348,21.4177,21.4262,16500.0
2010-09-21 13:20:00,25.03,25.05,25.03,25.05,27600.0,21.4262,21.4434,21.4262,21.4434,27600.0
2010-09-21 13:25:00,25.05,25.08,25.05,25.06,25200.0,21.4434,21.469,21.4434,21.4519,25200.0
2010-09-21 13:30:00,25.06,25.06,25.04,25.06,26400.0,21.4519,21.4519,21.4348,21.4519,26400.0
2010-09-21 13:35:00,25.04,25.06,25.04,25.05,10500.0,21.4348,21.4519,21.4348,21.4434,10500.0
2010-09-21 13:40:00,25.04,25.07,25.04,25.07,23400.0,21.4348,21.4605,21.4348,21.4605,23400.0
2010-09-21 13:45:00,25.08,25.1,25.07,25.1,23400.0,21.469,21.4862,21.4605,21.4862,23400.0
2010-09-21 13:50:00,25.1,25.11,25.09,25.1,22500.0,21.4862,21.4947,21.4776,21.4862,22500.0
2010-09-21 13:55:00,25.1,25.12,25.09,25.11,15900.0,21.4862,21.5033,21.4776,21.4947,15900.0
2010-09-21 14:00:00,25.11,25.12,25.1,25.12,33300.0,21.4947,21.5033,21.4862,21.5033,33300.0
2010-09-21 14:05:00,25.12,25.14,25.11,25.12,30000.0,21.5033,21.5204,21.4947,21.5033,30000.0
2010-09-21 14:10:00,25.12,25.19,25.11,25.12,42900.0,21.5033,21.5632,21.4947,21.5033,42900.0
2010-09-21 14:15:00,25.13,25.22,25.05,25.21,45000.0,21.5118,21.5889,21.4434,21.5803,45000.0
2010-09-21 14:20:00,25.21,25.22,25.14,25.17,71100.0,21.5803,21.5889,21.5204,21.5461,71100.0
2010-09-21 14:25:00,25.16,25.16,25.12,25.15,54000.0,21.5375,21.5375,21.5033,21.529,54000.0
2010-09-21 14:30:00,25.15,25.21,25.13,25.21,54300.0,21.529,21.5803,21.5118,21.5803,54300.0
2010-09-21 14:35:00,25.2,25.28,25.19,25.27,69000.0,21.5718,21.6403,21.5632,21.6317,69000.0
2010-09-21 14:40:00,25.28,25.34,25.28,25.33,111900.0,21.6403,21.6916,21.6403,21.6831,111900.0
2010-09-21 14:45:00,25.33,25.35,25.3,25.35,100800.0,21.6831,21.7002,21.6574,21.7002,100800.0
2010-09-21 14:50:00,25.35,25.35,25.3,25.31,95400.0,21.7002,21.7002,21.6574,21.6659,95400.0
2010-09-21 14:55:00,25.31,25.33,25.28,25.31,51900.0,21.6659,21.6831,21.6403,21.6659,51900.0
2010-09-21 15:00:00,25.31,25.31,25.22,25.26,86400.0,21.6659,21.6659,21.5889,21.6231,86400.0
2010-09-21 15:05:00,25.26,25.28,25.24,25.27,50100.0,21.6231,21.6403,21.606,21.6317,50100.0
2010-09-21 15:10:00,25.27,25.27,25.21,25.23,70500.0,21.6317,21.6317,21.5803,21.5975,70500.0
2010-09-21 15:15:00,25.25,25.28,25.24,25.28,63900.0,21.6146,21.6403,21.606,21.6403,63900.0
2010-09-21 15:20:00,25.28,25.29,25.23,25.25,68100.0,21.6403,21.6488,21.5975,21.6146,68100.0
2010-09-21 15:25:00,25.25,25.27,25.18,25.2,98100.0,21.6146,21.6317,21.5547,21.5718,98100.0
2010-09-21 15:30:00,25.19,25.19,25.08,25.09,179100.0,21.5632,21.5632,21.469,21.4776,179100.0
2010-09-21 15:35:00,25.09,25.1,25.03,25.08,168000.0,21.4776,21.4862,21.4262,21.469,168000.0
2010-09-21 15:40:00,25.07,25.11,25.07,25.11,92100.0,21.4605,21.4947,21.4605,21.4947,92100.0
2010-09-21 15:45:00,25.11,25.12,25.07,25.1,110100.0,21.4947,21.5033,21.4605,21.4862,110100.0
2010-09-21 15:50:00,25.11,25.16,25.1,25.14,132600.0,21.4947,21.5375,21.4862,21.5204,132600.0
2010-09-21 15:55:00,25.14,25.14,25.11,25.12,188400.0,21.5204,21.5204,21.4947,21.5033,188400.0
2010-09-22 09:30:00,25.08,25.2,25.08,25.2,54300.0,21.469,21.5718,21.469,21.5718,54300.0
2010-09-22 09:35:00,25.22,25.27,25.2,25.27,51600.0,21.5889,21.6317,21.5718,21.6317,51600.0
2010-09-22 09:40:00,25.27,25.36,25.27,25.35,106800.0,21.6317,21.7087,21.6317,21.7002,106800.0
2010-09-22 09:45:00,25.35,25.37,25.3,25.33,36300.0,21.7002,21.7173,21.6574,21.6831,36300.0
2010-09-22 09:50:00,25.33,25.34,25.27,25.3,168300.0,21.6831,21.6916,21.6317,21.6574,168300.0
2010-09-22 09:55:00,25.29,25.35,25.28,25.35,52800.0,21.6488,21.7002,21.6403,21.7002,52800.0
2010-09-22 10:00:00,25.35,25.37,25.23,25.27,107700.0,21.7002,21.7173,21.5975,21.6317,107700.0
2010-09-22 10:05:00,25.27,25.33,25.25,25.33,48300.0,21.6317,21.6831,21.6146,21.6831,48300.0
2010-09-22 10:10:00,25.32,25.38,25.3,25.38,33900.0,21.6745,21.7259,21.6574,21.7259,33900.0
2010-09-22 10:15:00,25.37,25.38,25.33,25.37,44700.0,21.7173,21.7259,21.6831,21.7173,44700.0
2010-09-22 10:20:00,25.36,25.39,25.22,25.22,56400.0,21.7087,21.7344,21.5889,21.5889,56400.0
2010-09-22 10:25:00,25.23,25.23,25.18,25.19,57900.0,21.5975,21.5975,21.5547,21.5632,57900.0
2010-09-22 10:30:00,25.18,25.19,25.13,25.16,70500.0,21.5547,21.5632,21.5118,21.5375,70500.0
2010-09-22 10:35:00,25.18,25.23,25.13,25.13,32100.0,21.5547,21.5975,21.5118,21.5118,32100.0
2010-09-22 10:40:00,25.14,25.17,25.11,25.11,25800.0,21.5204,21.5461,21.4947,21.4947,25800.0
2010-09-22 10:45:00,25.11,25.17,25.11,25.15,52200.0,21.4947,21.5461,21.4947,21.529,52200.0
2010-09-22 10:50:00,25.15,25.19,25.14,25.15,59400.0,21.529,21.5632,21.5204,21.529,59400.0
2010-09-22 10:55:00,25.14,25.2,25.13,25.2,31500.0,21.5204,21.5718,21.5118,21.5718,31500.0
2010-09-22 11:00:00,25.2,25.24,25.19,25.21,66900.0,21.5718,21.606,21.5632,21.5803,66900.0
2010-09-22 11:05:00,25.21,25.24,25.18,25.22,51300.0,21.5803,21.606,21.5547,21.5889,51300.0
2010-09-22 11:10:00,25.22,25.24,25.17,25.18,92400.0,21.5889,21.606,21.5461,21.5547,92400.0
2010-09-22 11:15:00,25.18,25.23,25.18,25.2,32700.0,21.5547,21.5975,21.5547,21.5718,32700.0
2010-09-22 11:20:00,25.2,25.2,25.15,25.16,38400.0,21.5718,21.5718,21.529,21.5375,38400.0
2010-09-22 11:25:00,25.16,25.18,25.13,25.16,48300.0,21.5375,21.5547,21.5118,21.5375,48300.0
2010-09-22 11:30:00,25.17,25.17,25.14,25.14,39000.0,21.5461,21.5461,21.5204,21.5204,39000.0
2010-09-22 11:35:00,25.13,25.18,25.13,25.18,65700.0,21.5118,21.5547,21.5118,21.5547,65700.0
2010-09-22 11:40:00,25.18,25.18,25.18,25.18,30000.0,21.5547,21.5547,21.5547,21.5547,30000.0
2010-09-22 11:45:00,25.18,25.21,25.18,25.19,23100.0,21.5547,21.5803,21.5547,21.5632,23100.0
2010-09-22 11:50:00,25.19,25.24,25.18,25.24,29700.0,21.5632,21.606,21.5547,21.606,29700.0
2010-09-22 11:55:00,25.23,25.24,25.2,25.22,26700.0,21.5975,21.606,21.5718,21.5889,26700.0
2010-09-22 12:00:00,25.22,25.22,25.16,25.16,22800.0,21.5889,21.5889,21.5375,21.5375,22800.0
2010-09-22 12:05:00,25.16,25.16,25.13,25.16,24600.0,21.5375,21.5375,21.5118,21.5375,24600.0
2010-09-22 12:10:00,25.15,25.16,25.13,25.13,29100.0,21.529,21.5375,21.5118,21.5118,29100.0
2010-09-22 12:15:00,25.13,25.14,25.12,25.13,21300.0,21.5118,21.5204,21.5033,21.5118,21300.0
2010-09-22 12:20:00,25.13,25.14,25.1,25.1,18900.0,21.5118,21.5204,21.4862,21.4862,18900.0
2010-09-22 12:25:00,25.1,25.1,25.08,25.09,13500.0,21.4862,21.4862,21.469,21.4776,13500.0
2010-09-22 12:30:00,25.09,25.09,25.08,25.09,12600.0,21.4776,21.4776,21.469,21.4776,12600.0
2010-09-22 12:35:00,25.08,25.09,25.08,25.08,25800.0,21.469,21.4776,21.469,21.469,25800.0
2010-09-22 12:40:00,25.07,25.09,25.07,25.07,13500.0,21.4605,21.4776,21.4605,21.4605,13500.0
2010-09-22 12:45:00,25.07,25.08,25.06,25.06,9000.0,21.4605,21.469,21.4519,21.4519,9000.0
2010-09-22 12:50:00,25.06,25.06,25.04,25.04,15000.0,21.4519,21.4519,21.4348,21.4348,15000.0
2010-09-22 12:55:00,25.04,25.05,25.03,25.05,17400.0,21.4348,21.4434,21.4262,21.4434,17400.0
2010-09-22 13:00:00,25.05,25.06,25.03,25.06,15300.0,21.4434,21.4519,21.4262,21.4519,15300.0
2010-09-22 13:05:00,25.06,25.06,25.0,25.01,24000.0,21.4519,21.4519,21.4006,21.4091,24000.0
2010-09-22 13:10:00,25.0,25.03,25.0,25.03,16800.0,21.4006,21.4262,21.4006,21.4262,16800.0
2010-09-22 13:15:00,25.01,25.02,24.99,25.02,14700.0,21.4091,21.4177,21.392,21.4177,14700.0
2010-09-22 13:20:00,25.02,25.09,25.02,25.09,22500.0,21.4177,21.4776,21.4177,21.4776,22500.0
2010-09-22 13:25:00,25.09,25.13,25.08,25.13,16500.0,21.4776,21.5118,21.469,21.5118,16500.0
2010-09-22 13:30:00,25.13,25.15,25.13,25.13,13800.0,21.5118,21.529,21.5118,21.5118,13800.0
2010-09-22 13:35:00,25.13,25.14,25.12,25.13,6300.0,21.5118,21.5204,21.5033,21.5118,6300.0
2010-09-22 13:40:00,25.13,25.13,25.09,25.09,7800.0,21.5118,21.5118,21.4776,21.4776,7800.0
2010-09-22 13:45:00,25.09,25.12,25.09,25.12,9600.0,21.4776,21.5033,21.4776,21.5033,9600.0
2010-09-22 13:50:00,25.13,25.14,25.12,25.13,12000.0,21.5118,21.5204,21.5033,21.5118,12000.0
2010-09-22 13:55:00,25.13,25.13,25.11,25.12,7800.0,21.5118,21.5118,21.4947,21.5033,7800.0
2010-09-22 14:00:00,25.11,25.11,25.08,25.08,19200.0,21.4947,21.4947,21.469,21.469,19200.0
2010-09-22 14:05:00,25.07,25.07,25.04,25.06,21900.0,21.4605,21.4605,21.4348,21.4519,21900.0
2010-09-22 14:10:00,25.06,25.07,25.04,25.06,18900.0,21.4519,21.4605,21.4348,21.4519,18900.0
2010-09-22 14:15:00,25.06,25.1,25.05,25.09,54000.0,21.4519,21.4862,21.4434,21.4776,54000.0
2010-09-22 14:20:00,25.09,25.1,25.09,25.09,19500.0,21.4776,21.4862,21.4776,21.4776,19500.0
2010-09-22 14:25:00,25.09,25.13,25.09,25.13,14700.0,21.4776,21.5118,21.4776,21.5118,14700.0
2010-09-22 14:30:00,25.13,25.14,25.12,25.14,27900.0,21.5118,21.5204,21.5033,21.5204,27900.0
2010-09-22 14:35:00,25.14,25.18,25.13,25.17,21600.0,21.5204,21.5547,21.5118,21.5461,21600.0
2010-09-22 14:40:00,25.18,25.18,25.17,25.17,17100.0,21.5547,21.5547,21.5461,21.5461,17100.0
2010-09-22 14:45:00,25.17,25.18,25.17,25.17,21600.0,21.5461,21.5547,21.5461,21.5461,21600.0
2010-09-22 14:50:00,25.17,25.19,25.17,25.19,32700.0,21.5461,21.5632,21.5461,21.5632,32700.0
2010-09-22 14:55:00,25.18,25.22,25.18,25.22,42900.0,21.5547,21.5889,21.5547,21.5889,42900.0
2010-09-22 15:00:00,25.22,25.22,25.19,25.19,24000.0,21.5889,21.5889,21.5632,21.5632,24000.0
2010-09-22 15:05:00,25.19,25.2,25.18,25.2,84000.0,21.5632,21.5718,21.5547,21.5718,84000.0
2010-09-22 15:10:00,25.19,25.21,25.18,25.21,44700.0,21.5632,21.5803,21.5547,21.5803,44700.0
2010-09-22 15:15:00,25.21,25.21,25.18,25.18,54300.0,21.5803,21.5803,21.5547,21.5547,54300.0
2010-09-22 15:20:00,25.17,25.2,25.17,25.17,72000.0,21.5461,21.5718,21.5461,21.5461,72000.0
2010-09-22 15:25:00,25.17,25.18,25.16,25.17,33000.0,21.5461,21.5547,21.5375,21.5461,33000.0
2010-09-22 15:30:00,25.17,25.19,25.17,25.18,75000.0,21.5461,21.5632,21.5461,21.5547,75000.0
2010-09-22 15:35:00,25.18,25.21,25.17,25.19,66300.0,21.5547,21.5803,21.5461,21.5632,66300.0
2010-09-22 15:40:00,25.19,25.2,25.17,25.18,73200.0,21.5632,21.5718,21.5461,21.5547,73200.0
2010-09-22 15:45:00,25.19,25.19,25.16,25.17,117900.0,21.5632,21.5632,21.5375,21.5461,117900.0
2010-09-22 15:50:00,25.18,25.18,25.14,25.17,125400.0,21.5547,21.5547,21.5204,21.5461,125400.0
2010-09-22 15:55:00,25.17,25.18,25.15,25.17,117600.0,21.5461,21.5547,21.529,21.5461,117600.0
2010-09-23 09:30:00,25.05,25.05,24.93,24.96,44700.0,21.4434,21.4434,21.3406,21.3663,44700.0
2010-09-23 09:35:00,24.94,24.96,24.9,24.94,25800.0,21.3492,21.3663,21.315,21.3492,25800.0
2010-09-23 09:40:00,24.95,24.97,24.91,24.93,25500.0,21.3578,21.3749,21.3235,21.3406,25500.0
2010-09-23 09:45:00,24.92,24.93,24.91,24.92,9600.0,21.3321,21.3406,21.3235,21.3321,9600.0
2010-09-23 09:50:00,24.92,24.94,24.91,24.91,18300.0,21.3321,21.3492,21.3235,21.3235,18300.0
2010-09-23 09:55:00,24.91,24.94,24.89,24.89,12300.0,21.3235,21.3492,21.3064,21.3064,12300.0
2010-09-23 10:00:00,24.9,24.94,24.9,24.94,35100.0,21.315,21.3492,21.315,21.3492,35100.0
2010-09-23 10:05:00,24.94,25.0,24.94,24.98,82200.0,21.3492,21.4006,21.3492,21.3834,82200.0
2010-09-23 10:10:00,24.99,25.07,24.98,25.06,43800.0,21.392,21.4605,21.3834,21.4519,43800.0
2010-09-23 10:15:00,25.06,25.06,24.99,25.0,24600.0,21.4519,21.4519,21.392,21.4006,24600.0
2010-09-23 10:20:00,24.99,25.01,24.97,24.99,26400.0,21.392,21.4091,21.3749,21.392,26400.0
2010-09-23 10:25:00,24.99,25.03,24.97,25.02,12300.0,21.392,21.4262,21.3749,21.4177,12300.0
2010-09-23 10:30:00,25.02,25.05,25.01,25.03,24600.0,21.4177,21.4434,21.4091,21.4262,24600.0
2010-09-23 10:35:00,25.04,25.09,25.04,25.08,8700.0,21.4348,21.4776,21.4348,21.469,8700.0
2010-09-23 10:40:00,25.08,25.12,25.08,25.12,7200.0,21.469,21.5033,21.469,21.5033,7200.0
2010-09-23 10:45:00,25.12,25.14,25.11,25.12,22800.0,21.5033,21.5204,21.4947,21.5033,22800.0
2010-09-23 10:50:00,25.11,25.11,25.08,25.1,8700.0,21.4947,21.4947,21.469,21.4862,8700.0
2010-09-23 10:55:00,25.09,25.09,25.06,25.08,8700.0,21.4776,21.4776,21.4519,21.469,8700.0
2010-09-23 11:00:00,25.09,25.1,25.06,25.1,27000.0,21.4776,21.4862,21.4519,21.4862,27000.0
2010-09-23 11:05:00,25.1,25.12,25.09,25.11,19500.0,21.4862,21.5033,21.4776,21.4947,19500.0
2010-09-23 11:10:00,25.11,25.13,25.1,25.13,11700.0,21.4947,21.5118,21.4862,21.5118,11700.0
2010-09-23 11:15:00,25.12,25.13,25.12,25.12,3300.0,21.5033,21.5118,21.5033,21.5033,3300.0
2010-09-23 11:20:00,25.13,25.15,25.11,25.12,13500.0,21.5118,21.529,21.4947,21.5033,13500.0
2010-09-23 11:25:00,25.1,25.14,25.1,25.14,9900.0,21.4862,21.5204,21.4862,21.5204,9900.0
2010-09-23 11:30:00,25.13,25.19,25.13,25.19,32400.0,21.5118,21.5632,21.5118,21.5632,32400.0
2010-09-23 11:35:00,25.19,25.2,25.15,25.16,18900.0,21.5632,21.5718,21.529,21.5375,18900.0
2010-09-23 11:40:00,25.15,25.17,25.14,25.16,10800.0,21.529,21.5461,21.5204,21.5375,10800.0
2010-09-23 11:45:00,25.17,25.17,25.12,25.12,9000.0,21.5461,21.5461,21.5033,21.5033,9000.0
2010-09-23 11:50:00,25.13,25.17,25.12,25.15,13500.0,21.5118,21.5461,21.5033,21.529,13500.0
2010-09-23 11:55:00,25.15,25.18,25.13,25.15,19800.0,21.529,21.5547,21.5118,21.529,19800.0
2010-09-23 12:00:00,25.15,25.17,25.14,25.17,9900.0,21.529,21.5461,21.5204,21.5461,9900.0
2010-09-23 12:05:00,25.15,25.16,25.15,25.15,8400.0,21.529,21.5375,21.529,21.529,8400.0
2010-09-23 12:10:00,25.15,25.16,25.1,25.1,8700.0,21.529,21.5375,21.4862,21.4862,8700.0
2010-09-23 12:15:00,25.1,25.13,25.1,25.12,9000.0,21.4862,21.5118,21.4862,21.5033,9000.0
2010-09-23 12:20:00,25.12,25.12,25.08,25.1,13500.0,21.5033,21.5033,21.469,21.4862,13500.0
2010-09-23 12:25:00,25.09,25.09,25.06,25.06,9300.0,21.4776,21.4776,21.4519,21.4519,9300.0
2010-09-23 12:30:00,25.07,25.07,25.03,25.03,6600.0,21.4605,21.4605,21.4262,21.4262,6600.0
2010-09-23 12:35:00,25.03,25.05,25.02,25.02,6000.0,21.4262,21.4434,21.4177,21.4177,6000.0
2010-09-23 12:40:00,25.02,25.05,25.02,25.04,85200.0,21.4177,21.4434,21.4177,21.4348,85200.0
2010-09-23 12:45:00,25.02,25.06,25.02,25.05,8700.0,21.4177,21.4519,21.4177,21.4434,8700.0
2010-09-23 12:50:00,25.05,25.09,25.05,25.08,5400.0,21.4434,21.4776,21.4434,21.469,5400.0
2010-09-23 12:55:00,25.08,25.08,25.07,25.08,3000.0,21.469,21.469,21.4605,21.469,3000.0
2010-09-23 13:00:00,25.08,25.08,25.06,25.06,9600.0,21.469,21.469,21.4519,21.4519,9600.0
2010-09-23 13:05:00,25.06,25.06,25.05,25.05,5700.0,21.4519,21.4519,21.4434,21.4434,5700.0
2010-09-23 13:10:00,25.06,25.06,25.03,25.03,6900.0,21.4519,21.4519,21.4262,21.4262,6900.0
2010-09-23 13:15:00,25.02,25.04,25.01,25.02,20400.0,21.4177,21.4348,21.4091,21.4177,20400.0
2010-09-23 13:20:00,25.02,25.05,25.02,25.05,23700.0,21.4177,21.4434,21.4177,21.4434,23700.0
2010-09-23 13:25:00,25.04,25.09,25.04,25.09,14400.0,21.4348,21.4776,21.4348,21.4776,14400.0
2010-09-23 13:30:00,25.09,25.1,25.07,25.09,20400.0,21.4776,21.4862,21.4605,21.4776,20400.0
2010-09-23 13:35:00,25.08,25.08,25.05,25.06,171600.0,21.469,21.469,21.4434,21.4519,171600.0
2010-09-23 13:40:00,25.06,25.06,25.02,25.04,18900.0,21.4519,21.4519,21.4177,21.4348,18900.0
2010-09-23 13:45:00,25.04,25.05,25.01,25.01,13500.0,21.4348,21.4434,21.4091,21.4091,13500.0
2010-09-23 13:50:00,25.02,25.04,25.02,25.04,9900.0,21.4177,21.4348,21.4177,21.4348,9900.0
2010-09-23 13:55:00,25.06,25.06,25.03,25.04,5400.0,21.4519,21.4519,21.4262,21.4348,5400.0
2010-09-23 14:00:00,25.04,25.05,25.04,25.05,15600.0,21.4348,21.4434,21.4348,21.4434,15600.0
2010-09-23 14:05:00,25.05,25.05,25.03,25.03,16200.0,21.4434,21.4434,21.4262,21.4262,16200.0
2010-09-23 14:10:00,25.04,25.04,24.99,24.99,22200.0,21.4348,21.4348,21.392,21.392,22200.0
2010-09-23 14:15:00,25.0,25.02,25.0,25.01,10500.0,21.4006,21.4177,21.4006,21.4091,10500.0
2010-09-23 14:20:00,25.01,25.02,25.01,25.02,21900.0,21.4091,21.4177,21.4091,21.4177,21900.0
2010-09-23 14:25:00,25.02,25.02,25.0,25.0,6300.0,21.4177,21.4177,21.4006,21.4006,6300.0
2010-09-23 14:30:00,25.01,25.02,25.01,25.02,9900.0,21.4091,21.4177,21.4091,21.4177,9900.0
2010-09-23 14:35:00,25.02,25.02,25.01,25.01,31500.0,21.4177,21.4177,21.4091,21.4091,31500.0
2010-09-23 14:40:00,25.0,25.0,24.95,24.95,21000.0,21.4006,21.4006,21.3578,21.3578,21000.0
2010-09-23 14:45:00,24.95,24.98,24.95,24.95,17400.0,21.3578,21.3834,21.3578,21.3578,17400.0
2010-09-23 14:50:00,24.94,24.94,24.92,24.93,16200.0,21.3492,21.3492,21.3321,21.3406,16200.0
2010-09-23 14:55:00,24.93,24.93,24.87,24.9,40500.0,21.3406,21.3406,21.2893,21.315,40500.0
2010-09-23 15:00:00,24.9,24.93,24.9,24.93,16200.0,21.315,21.3406,21.315,21.3406,16200.0
2010-09-23 15:05:00,24.93,24.93,24.89,24.91,23400.0,21.3406,21.3406,21.3064,21.3235,23400.0
2010-09-23 15:10:00,24.91,24.91,24.86,24.87,84300.0,21.3235,21.3235,21.2807,21.2893,84300.0
2010-09-23 15:15:00,24.87,24.88,24.85,24.87,29400.0,21.2893,21.2978,21.2722,21.2893,29400.0
2010-09-23 15:20:00,24.88,24.89,24.86,24.86,63600.0,21.2978,21.3064,21.2807,21.2807,63600.0
2010-09-23 15:25:00,24.87,24.87,24.82,24.82,65400.0,21.2893,21.2893,21.2465,21.2465,65400.0
2010-09-23 15:30:00,24.81,24.85,24.78,24.8,51300.0,21.2379,21.2722,21.2122,21.2294,51300.0
2010-09-23 15:35:00,24.79,24.83,24.78,24.81,42300.0,21.2208,21.255,21.2122,21.2379,42300.0
2010-09-23 15:40:00,24.81,24.81,24.77,24.8,42900.0,21.2379,21.2379,21.2037,21.2294,42900.0
2010-09-23 15:45:00,24.8,24.84,24.8,24.83,46500.0,21.2294,21.2636,21.2294,21.255,46500.0
2010-09-23 15:50:00,24.83,24.84,24.81,24.82,54600.0,21.255,21.2636,21.2379,21.2465,54600.0
2010-09-23 15:55:00,24.82,24.83,24.81,24.82,194100.0,21.2465,21.255,21.2379,21.2465,194100.0
2010-09-24 09:30:00,25.02,25.08,24.93,25.04,38700.0,21.4177,21.469,21.3406,21.4348,38700.0
2010-09-24 09:35:00,25.04,25.04,25.01,25.01,55500.0,21.4348,21.4348,21.4091,21.4091,55500.0
2010-09-24 09:40:00,25.01,25.04,24.97,24.97,40800.0,21.4091,21.4348,21.3749,21.3749,40800.0
2010-09-24 09:45:00,24.97,25.0,24.93,24.93,28500.0,21.3749,21.4006,21.3406,21.3406,28500.0
2010-09-24 09:50:00,24.93,24.93,24.88,24.89,24600.0,21.3406,21.3406,21.2978,21.3064,24600.0
2010-09-24 09:55:00,24.89,24.93,24.89,24.89,66600.0,21.3064,21.3406,21.3064,21.3064,66600.0
2010-09-24 10:00:00,24.88,24.95,24.84,24.94,56700.0,21.2978,21.3578,21.2636,21.3492,56700.0
2010-09-24 10:05:00,24.94,25.04,24.94,25.04,184500.0,21.3492,21.4348,21.3492,21.4348,184500.0
2010-09-24 10:10:00,25.04,25.06,24.98,24.98,37800.0,21.4348,21.4519,21.3834,21.3834,37800.0
2010-09-24 10:15:00,24.98,25.0,24.93,24.94,24300.0,21.3834,21.4006,21.3406,21.3492,24300.0
2010-09-24 10:20:00,24.94,24.98,24.94,24.98,21300.0,21.3492,21.3834,21.3492,21.3834,21300.0
2010-09-24 10:25:00,25.0,25.05,25.0,25.04,70200.0,21.4006,21.4434,21.4006,21.4348,70200.0
2010-09-24 10:30:00,25.04,25.05,25.0,25.02,19200.0,21.4348,21.4434,21.4006,21.4177,19200.0
2010-09-24 10:35:00,25.02,25.05,25.0,25.03,37200.0,21.4177,21.4434,21.4006,21.4262,37200.0
2010-09-24 10:40:00,25.03,25.05,25.0,25.0,38700.0,21.4262,21.4434,21.4006,21.4006,38700.0
2010-09-24 10:45:00,25.0,25.04,24.99,24.99,26100.0,21.4006,21.4348,21.392,21.392,26100.0
2010-09-24 10:50:00,24.99,25.03,24.99,25.03,11700.0,21.392,21.4262,21.392,21.4262,11700.0
2010-09-24 10:55:00,25.03,25.06,25.03,25.04,28500.0,21.4262,21.4519,21.4262,21.4348,28500.0
2010-09-24 11:00:00,25.03,25.04,25.02,25.04,12300.0,21.4262,21.4348,21.4177,21.4348,12300.0
2010-09-24 11:05:00,25.04,25.06,25.03,25.05,18300.0,21.4348,21.4519,21.4262,21.4434,18300.0
2010-09-24 11:10:00,25.06,25.08,25.04,25.07,19500.0,21.4519,21.469,21.4348,21.4605,19500.0
2010-09-24 11:15:00,25.08,25.09,25.06,25.06,23400.0,21.469,21.4776,21.4519,21.4519,23400.0
2010-09-24 11:20:00,25.07,25.07,25.02,25.02,47700.0,21.4605,21.4605,21.4177,21.4177,47700.0
2010-09-24 11:25:00,25.02,25.03,25.01,25.01,15300.0,21.4177,21.4262,21.4091,21.4091,15300.0
2010-09-24 11:30:00,25.03,25.05,25.03,25.03,11700.0,21.4262,21.4434,21.4262,21.4262,11700.0
2010-09-24 11:35:00,25.03,25.05,25.02,25.04,13500.0,21.4262,21.4434,21.4177,21.4348,13500.0
2010-09-24 11:40:00,25.04,25.04,25.01,25.02,10500.0,21.4348,21.4348,21.4091,21.4177,10500.0
2010-09-24 11:45:00,25.02,25.03,25.01,25.03,12000.0,21.4177,21.4262,21.4091,21.4262,12000.0
2010-09-24 11:50:00,25.03,25.04,25.01,25.01,14700.0,21.4262,21.4348,21.4091,21.4091,14700.0
2010-09-24 11:55:00,25.02,25.04,25.01,25.04,11400.0,21.4177,21.4348,21.4091,21.4348,11400.0
2010-09-24 12:00:00,25.03,25.04,25.02,25.03,9900.0,21.4262,21.4348,21.4177,21.4262,9900.0
2010-09-24 12:05:00,25.04,25.04,25.03,25.03,6900.0,21.4348,21.4348,21.4262,21.4262,6900.0
2010-09-24 12:10:00,25.03,25.04,25.03,25.03,14100.0,21.4262,21.4348,21.4262,21.4262,14100.0
2010-09-24 12:15:00,25.03,25.03,25.03,25.03,9900.0,21.4262,21.4262,21.4262,21.4262,9900.0
2010-09-24 12:20:00,25.03,25.03,25.0,25.01,9000.0,21.4262,21.4262,21.4006,21.4091,9000.0
2010-09-24 12:25:00,25.01,25.04,25.01,25.04,12000.0,21.4091,21.4348,21.4091,21.4348,12000.0
2010-09-24 12:30:00,25.03,25.04,25.0,25.01,12600.0,21.4262,21.4348,21.4006,21.4091,12600.0
2010-09-24 12:35:00,25.0,25.0,24.98,24.99,16500.0,21.4006,21.4006,21.3834,21.392,16500.0
2010-09-24 12:40:00,24.99,25.02,24.98,25.02,26100.0,21.392,21.4177,21.3834,21.4177,26100.0
2010-09-24 12:45:00,25.02,25.04,25.02,25.02,22500.0,21.4177,21.4348,21.4177,21.4177,22500.0
2010-09-24 12:50:00,25.03,25.04,25.03,25.03,18600.0,21.4262,21.4348,21.4262,21.4262,18600.0
2010-09-24 12:55:00,25.04,25.04,25.02,25.02,22800.0,21.4348,21.4348,21.4177,21.4177,22800.0
2010-09-24 13:00:00,25.02,25.03,25.0,25.0,18600.0,21.4177,21.4262,21.4006,21.4006,18600.0
2010-09-24 13:05:00,24.99,24.99,24.96,24.96,16800.0,21.392,21.392,21.3663,21.3663,16800.0
2010-09-24 13:10:00,24.96,24.99,24.96,24.99,9600.0,21.3663,21.392,21.3663,21.392,9600.0
2010-09-24 13:15:00,25.0,25.0,24.99,24.99,8100.0,21.4006,21.4006,21.392,21.392,8100.0
2010-09-24 13:20:00,24.99,25.0,24.99,25.0,5100.0,21.392,21.4006,21.392,21.4006,5100.0
2010-09-24 13:25:00,25.0,25.02,25.0,25.02,12900.0,21.4006,21.4177,21.4006,21.4177,12900.0
2010-09-24 13:30:00,25.03,25.04,25.02,25.03,22800.0,21.4262,21.4348,21.4177,21.4262,22800.0
2010-09-24 13:35:00,25.03,25.04,25.02,25.04,13800.0,21.4262,21.4348,21.4177,21.4348,13800.0
2010-09-24 13:40:00,25.03,25.04,24.99,25.03,18000.0,21.4262,21.4348,21.392,21.4262,18000.0
2010-09-24 13:45:00,25.02,25.02,24.98,25.0,17700.0,21.4177,21.4177,21.3834,21.4006,17700.0
2010-09-24 13:50:00,25.01,25.04,25.01,25.03,24900.0,21.4091,21.4348,21.4091,21.4262,24900.0
2010-09-24 13:55:00,25.02,25.04,25.02,25.03,20400.0,21.4177,21.4348,21.4177,21.4262,20400.0
2010-09-24 14:00:00,25.03,25.05,25.03,25.04,21300.0,21.4262,21.4434,21.4262,21.4348,21300.0
2010-09-24 14:05:00,25.05,25.07,25.05,25.06,27300.0,21.4434,21.4605,21.4434,21.4519,27300.0
2010-09-24 14:10:00,25.07,25.08,25.06,25.08,15300.0,21.4605,21.469,21.4519,21.469,15300.0
2010-09-24 14:15:00,25.07,25.07,25.06,25.06,19800.0,21.4605,21.4605,21.4519,21.4519,19800.0
2010-09-24 14:20:00,25.06,25.07,25.06,25.06,22800.0,21.4519,21.4605,21.4519,21.4519,22800.0
2010-09-24 14:25:00,25.06,25.07,25.06,25.06,29400.0,21.4519,21.4605,21.4519,21.4519,29400.0
2010-09-24 14:30:00,25.06,25.07,25.06,25.06,36900.0,21.4519,21.4605,21.4519,21.4519,36900.0
2010-09-24 14:35:00,25.06,25.07,25.06,25.07,24300.0,21.4519,21.4605,21.4519,21.4605,24300.0
2010-09-24 14:40:00,25.07,25.07,25.06,25.06,38100.0,21.4605,21.4605,21.4519,21.4519,38100.0
2010-09-24 14:45:00,25.06,25.07,25.05,25.06,42600.0,21.4519,21.4605,21.4434,21.4519,42600.0
2010-09-24 14:50:00,25.05,25.07,25.05,25.06,40500.0,21.4434,21.4605,21.4434,21.4519,40500.0
2010-09-24 14:55:00,25.07,25.07,25.06,25.07,28800.0,21.4605,21.4605,21.4519,21.4605,28800.0
2010-09-24 15:00:00,25.07,25.08,25.05,25.06,65100.0,21.4605,21.469,21.4434,21.4519,65100.0
2010-09-24 15:05:00,25.07,25.08,25.06,25.08,36900.0,21.4605,21.469,21.4519,21.469,36900.0
2010-09-24 15:10:00,25.08,25.09,25.07,25.08,36000.0,21.469,21.4776,21.4605,21.469,36000.0
2010-09-24 15:15:00,25.08,25.11,25.07,25.1,40500.0,21.469,21.4947,21.4605,21.4862,40500.0
2010-09-24 15:20:00,25.11,25.12,25.08,25.09,36600.0,21.4947,21.5033,21.469,21.4776,36600.0
2010-09-24 15:25:00,25.09,25.1,25.08,25.08,43800.0,21.4776,21.4862,21.469,21.469,43800.0
2010-09-24 15:30:00,25.08,25.08,25.06,25.07,39600.0,21.469,21.469,21.4519,21.4605,39600.0
2010-09-24 15:35:00,25.07,25.08,25.04,25.06,87300.0,21.4605,21.469,21.4348,21.4519,87300.0
2010-09-24 15:40:00,25.06,25.08,25.04,25.06,62100.0,21.4519,21.469,21.4348,21.4519,62100.0
2010-09-24 15:45:00,25.06,25.09,25.04,25.08,132600.0,21.4519,21.4776,21.4348,21.469,132600.0
2010-09-24 15:50:00,25.08,25.09,25.05,25.05,72900.0,21.469,21.4776,21.4434,21.4434,72900.0
2010-09-24 15:55:00,25.05,25.08,25.05,25.07,108000.0,21.4434,21.469,21.4434,21.4605,108000.0
2010-09-27 09:30:00,25.14,25.15,25.06,25.1,23400.0,21.5204,21.529,21.4519,21.4862,23400.0
2010-09-27 09:35:00,25.1,25.14,25.07,25.07,10800.0,21.4862,21.5204,21.4605,21.4605,10800.0
2010-09-27 09:40:00,25.08,25.08,25.04,25.05,4500.0,21.469,21.469,21.4348,21.4434,4500.0
2010-09-27 09:45:00,25.05,25.1,25.03,25.03,16800.0,21.4434,21.4862,21.4262,21.4262,16800.0
2010-09-27 09:50:00,25.03,25.04,25.02,25.03,10200.0,21.4262,21.4348,21.4177,21.4262,10200.0
2010-09-27 09:55:00,25.03,25.04,25.01,25.01,12000.0,21.4262,21.4348,21.4091,21.4091,12000.0
2010-09-27 10:00:00,25.02,25.04,24.98,25.01,15900.0,21.4177,21.4348,21.3834,21.4091,15900.0
2010-09-27 10:05:00,25.01,25.02,25.0,25.02,10200.0,21.4091,21.4177,21.4006,21.4177,10200.0
2010-09-27 10:10:00,25.02,25.03,24.98,24.98,16200.0,21.4177,21.4262,21.3834,21.3834,16200.0
2010-09-27 10:15:00,24.97,24.97,24.95,24.97,18600.0,21.3749,21.3749,21.3578,21.3749,18600.0
2010-09-27 10:20:00,24.97,25.03,24.97,25.03,18900.0,21.3749,21.4262,21.3749,21.4262,18900.0
2010-09-27 10:25:00,25.03,25.05,25.0,25.04,19200.0,21.4262,21.4434,21.4006,21.4348,19200.0
2010-09-27 10:30:00,25.04,25.07,25.02,25.05,21300.0,21.4348,21.4605,21.4177,21.4434,21300.0
2010-09-27 10:35:00,25.05,25.06,25.01,25.03,24000.0,21.4434,21.4519,21.4091,21.4262,24000.0
2010-09-27 10:40:00,25.03,25.1,25.03,25.1,19200.0,21.4262,21.4862,21.4262,21.4862,19200.0
2010-09-27 10:45:00,25.11,25.11,25.1,25.1,13500.0,21.4947,21.4947,21.4862,21.4862,13500.0
2010-09-27 10:50:00,25.1,25.1,25.08,25.1,6600.0,21.4862,21.4862,21.469,21.4862,6600.0
2010-09-27 10:55:00,25.1,25.14,25.1,25.13,13200.0,21.4862,21.5204,21.4862,21.5118,13200.0
2010-09-27 11:00:00,25.12,25.12,25.09,25.09,7500.0,21.5033,21.5033,21.4776,21.4776,7500.0
2010-09-27 11:05:00,25.09,25.09,25.04,25.05,10200.0,21.4776,21.4776,21.4348,21.4434,10200.0
2010-09-27 11:10:00,25.05,25.07,25.05,25.05,9000.0,21.4434,21.4605,21.4434,21.4434,9000.0
2010-09-27 11:15:00,25.03,25.06,25.03,25.05,7500.0,21.4262,21.4519,21.4262,21.4434,7500.0
2010-09-27 11:20:00,25.05,25.1,25.05,25.1,13500.0,21.4434,21.4862,21.4434,21.4862,13500.0
2010-09-27 11:25:00,25.11,25.19,25.11,25.17,50700.0,21.4947,21.5632,21.4947,21.5461,50700.0
2010-09-27 11:30:00,25.17,25.23,25.17,25.23,65400.0,21.5461,21.5975,21.5461,21.5975,65400.0
2010-09-27 11:35:00,25.23,25.25,25.22,25.22,45900.0,21.5975,21.6146,21.5889,21.5889,45900.0
2010-09-27 11:40:00,25.22,25.23,25.18,25.18,133800.0,21.5889,21.5975,21.5547,21.5547,133800.0
2010-09-27 11:45:00,25.18,25.19,25.15,25.18,20700.0,21.5547,21.5632,21.529,21.5547,20700.0
2010-09-27 11:50:00,25.17,25.18,25.15,25.15,6000.0,21.5461,21.5547,21.529,21.529,6000.0
2010-09-27 11:55:00,25.13,25.15,25.13,25.15,13500.0,21.5118,21.529,21.5118,21.529,13500.0
2010-09-27 12:00:00,25.15,25.17,25.15,25.16,15900.0,21.529,21.5461,21.529,21.5375,15900.0
2010-09-27 12:05:00,25.16,25.16,25.13,25.13,11700.0,21.5375,21.5375,21.5118,21.5118,11700.0
2010-09-27 12:10:00,25.13,25.18,25.13,25.17,23700.0,21.5118,21.5547,21.5118,21.5461,23700.0
2010-09-27 12:15:00,25.17,25.19,25.17,25.18,19200.0,21.5461,21.5632,21.5461,21.5547,19200.0
2010-09-27 12:20:00,25.18,25.18,25.15,25.17,15000.0,21.5547,21.5547,21.529,21.5461,15000.0
2010-09-27 12:25:00,25.17,25.18,25.16,25.17,20100.0,21.5461,21.5547,21.5375,21.5461,20100.0
2010-09-27 12:30:00,25.16,25.18,25.14,25.18,18000.0,21.5375,21.5547,21.5204,21.5547,18000.0
2010-09-27 12:35:00,25.16,25.18,25.15,25.16,18300.0,21.5375,21.5547,21.529,21.5375,18300.0
2010-09-27 12:40:00,25.15,25.17,25.12,25.16,15000.0,21.529,21.5461,21.5033,21.5375,15000.0
2010-09-27 12:45:00,25.16,25.2,25.16,25.19,20400.0,21.5375,21.5718,21.5375,21.5632,20400.0
2010-09-27 12:50:00,25.19,25.21,25.18,25.21,20400.0,21.5632,21.5803,21.5547,21.5803,20400.0
2010-09-27 12:55:00,25.21,25.21,25.2,25.2,5700.0,21.5803,21.5803,21.5718,21.5718,5700.0
2010-09-27 13:00:00,25.2,25.2,25.17,25.19,8700.0,21.5718,21.5718,21.5461,21.5632,8700.0
2010-09-27 13:05:00,25.18,25.2,25.18,25.18,15900.0,21.5547,21.5718,21.5547,21.5547,15900.0
2010-09-27 13:10:00,25.18,25.19,25.16,25.16,5400.0,21.5547,21.5632,21.5375,21.5375,5400.0
2010-09-27 13:15:00,25.15,25.15,25.13,25.14,9300.0,21.529,21.529,21.5118,21.5204,9300.0
2010-09-27 13:20:00,25.13,25.14,25.13,25.13,11100.0,21.5118,21.5204,21.5118,21.5118,11100.0
2010-09-27 13:25:00,25.14,25.14,25.14,25.14,4200.0,21.5204,21.5204,21.5204,21.5204,4200.0
2010-09-27 13:30:00,25.14,25.16,25.14,25.16,8100.0,21.5204,21.5375,21.5204,21.5375,8100.0
2010-09-27 13:35:00,25.16,25.17,25.16,25.16,10500.0,21.5375,21.5461,21.5375,21.5375,10500.0
2010-09-27 13:40:00,25.16,25.19,25.15,25.16,11700.0,21.5375,21.5632,21.529,21.5375,11700.0
2010-09-27 13:45:00,25.16,25.19,25.16,25.18,15300.0,21.5375,21.5632,21.5375,21.5547,15300.0
2010-09-27 13:50:00,25.18,25.2,25.18,25.18,4800.0,21.5547,21.5718,21.5547,21.5547,4800.0
2010-09-27 13:55:00,25.19,25.21,25.18,25.18,15600.0,21.5632,21.5803,21.5547,21.5547,15600.0
2010-09-27 14:00:00,25.19,25.19,25.19,25.19,11400.0,21.5632,21.5632,21.5632,21.5632,11400.0
2010-09-27 14:05:00,25.19,25.2,25.18,25.19,10200.0,21.5632,21.5718,21.5547,21.5632,10200.0
2010-09-27 14:10:00,25.19,25.2,25.18,25.2,12000.0,21.5632,21.5718,21.5547,21.5718,12000.0
2010-09-27 14:15:00,25.2,25.25,25.2,25.25,21000.0,21.5718,21.6146,21.5718,21.6146,21000.0
2010-09-27 14:20:00,25.25,25.25,25.23,25.24,13500.0,21.6146,21.6146,21.5975,21.606,13500.0
2010-09-27 14:25:00,25.24,25.26,25.24,25.25,12600.0,21.606,21.6231,21.606,21.6146,12600.0
2010-09-27 14:30:00,25.25,25.27,25.24,25.25,21900.0,21.6146,21.6317,21.606,21.6146,21900.0
2010-09-27 14:35:00,25.25,25.27,25.25,25.26,17100.0,21.6146,21.6317,21.6146,21.6231,17100.0
2010-09-27 14:40:00,25.26,25.3,25.26,25.3,26100.0,21.6231,21.6574,21.6231,21.6574,26100.0
2010-09-27 14:45:00,25.3,25.3,25.25,25.26,12600.0,21.6574,21.6574,21.6146,21.6231,12600.0
2010-09-27 14:50:00,25.26,25.27,25.26,25.27,12600.0,21.6231,21.6317,21.6231,21.6317,12600.0
2010-09-27 14:55:00,25.26,25.27,25.24,25.24,16800.0,21.6231,21.6317,21.606,21.606,16800.0
2010-09-27 15:00:00,25.24,25.25,25.22,25.24,37500.0,21.606,21.6146,21.5889,21.606,37500.0
2010-09-27 15:05:00,25.24,25.24,25.23,25.23,12000.0,21.606,21.606,21.5975,21.5975,12000.0
2010-09-27 15:10:00,25.23,25.23,25.21,25.22,23700.0,21.5975,21.5975,21.5803,21.5889,23700.0
2010-09-27 15:15:00,25.22,25.24,25.22,25.24,27300.0,21.5889,21.606,21.5889,21.606,27300.0
2010-09-27 15:20:00,25.24,25.25,25.24,25.24,12300.0,21.606,21.6146,21.606,21.606,12300.0
2010-09-27 15:25:00,25.25,25.25,25.21,25.21,17400.0,21.6146,21.6146,21.5803,21.5803,17400.0
2010-09-27 15:30:00,25.2,25.2,25.19,25.19,28500.0,21.5718,21.5718,21.5632,21.5632,28500.0
2010-09-27 15:35:00,25.19,25.19,25.17,25.17,25200.0,21.5632,21.5632,21.5461,21.5461,25200.0
2010-09-27 15:40:00,25.17,25.18,25.15,25.18,41100.0,21.5461,21.5547,21.529,21.5547,41100.0
2010-09-27 15:45:00,25.18,25.18,25.15,25.17,67800.0,21.5547,21.5547,21.529,21.5461,67800.0
2010-09-27 15:50:00,25.17,25.17,25.12,25.13,61800.0,21.5461,21.5461,21.5033,21.5118,61800.0
2010-09-27 15:55:00,25.13,25.13,25.11,25.13,73500.0,21.5118,21.5118,21.4947,21.5118,73500.0
2010-09-28 09:30:00,25.2,25.2,25.11,25.13,42600.0,21.5718,21.5718,21.4947,21.5118,42600.0
2010-09-28 09:35:00,25.13,25.14,25.11,25.11,16200.0,21.5118,21.5204,21.4947,21.4947,16200.0
2010-09-28 09:40:00,25.12,25.13,25.05,25.05,35700.0,21.5033,21.5118,21.4434,21.4434,35700.0
2010-09-28 09:45:00,25.05,25.09,25.05,25.06,41400.0,21.4434,21.4776,21.4434,21.4519,41400.0
2010-09-28 09:50:00,25.05,25.09,25.05,25.08,51900.0,21.4434,21.4776,21.4434,21.469,51900.0
2010-09-28 09:55:00,25.08,25.15,25.08,25.11,28500.0,21.469,21.529,21.469,21.4947,28500.0
2010-09-28 10:00:00,25.09,25.1,24.97,25.05,53100.0,21.4776,21.4862,21.3749,21.4434,53100.0
2010-09-28 10:05:00,25.05,25.05,24.89,24.98,157500.0,21.4434,21.4434,21.3064,21.3834,157500.0
2010-09-28 10:10:00,24.98,25.03,24.97,25.01,41400.0,21.3834,21.4262,21.3749,21.4091,41400.0
2010-09-28 10:15:00,25.0,25.09,25.0,25.09,26100.0,21.4006,21.4776,21.4006,21.4776,26100.0
2010-09-28 10:20:00,25.09,25.16,25.08,25.16,33600.0,21.4776,21.5375,21.469,21.5375,33600.0
2010-09-28 10:25:00,25.16,25.25,25.16,25.2,27000.0,21.5375,21.6146,21.5375,21.5718,27000.0
2010-09-28 10:30:00,25.2,25.26,25.2,25.21,28200.0,21.5718,21.6231,21.5718,21.5803,28200.0
2010-09-28 10:35:00,25.21,25.25,25.21,25.24,17400.0,21.5803,21.6146,21.5803,21.606,17400.0
2010-09-28 10:40:00,25.24,25.29,25.24,25.28,16500.0,21.606,21.6488,21.606,21.6403,16500.0
2010-09-28 10:45:00,25.28,25.29,25.26,25.29,8100.0,21.6403,21.6488,21.6231,21.6488,8100.0
2010-09-28 10:50:00,25.29,25.33,25.28,25.33,14400.0,21.6488,21.6831,21.6403,21.6831,14400.0
2010-09-28 10:55:00,25.32,25.36,25.32,25.36,63600.0,21.6745,21.7087,21.6745,21.7087,63600.0
2010-09-28 11:00:00,25.36,25.39,25.33,25.33,36000.0,21.7087,21.7344,21.6831,21.6831,36000.0
2010-09-28 11:05:00,25.33,25.35,25.33,25.34,20100.0,21.6831,21.7002,21.6831,21.6916,20100.0
2010-09-28 11:10:00,25.34,25.38,25.34,25.37,23400.0,21.6916,21.7259,21.6916,21.7173,23400.0
2010-09-28 11:15:00,25.37,25.39,25.37,25.39,17100.0,21.7173,21.7344,21.7173,21.7344,17100.0
2010-09-28 11:20:00,25.38,25.45,25.38,25.44,50400.0,21.7259,21.7858,21.7259,21.7772,50400.0
2010-09-28 11:25:00,25.43,25.47,25.43,25.47,29400.0,21.7687,21.8029,21.7687,21.8029,29400.0
2010-09-28 11:30:00,25.47,25.53,25.47,25.51,67500.0,21.8029,21.8543,21.8029,21.8371,67500.0
2010-09-28 11:35:00,25.51,25.53,25.49,25.5,39900.0,21.8371,21.8543,21.82,21.8286,39900.0
2010-09-28 11:40:00,25.5,25.52,25.5,25.52,17400.0,21.8286,21.8457,21.8286,21.8457,17400.0
2010-09-28 11:45:00,25.52,25.52,25.5,25.51,16500.0,21.8457,21.8457,21.8286,21.8371,16500.0
2010-09-28 11:50:00,25.51,25.52,25.5,25.51,36000.0,21.8371,21.8457,21.8286,21.8371,36000.0
2010-09-28 11:55:00,25.51,25.52,25.5,25.5,10800.0,21.8371,21.8457,21.8286,21.8286,10800.0
2010-09-28 12:00:00,25.5,25.51,25.47,25.49,21300.0,21.8286,21.8371,21.8029,21.82,21300.0
2010-09-28 12:05:00,25.48,25.49,25.46,25.49,17400.0,21.8115,21.82,21.7943,21.82,17400.0
2010-09-28 12:10:00,25.49,25.52,25.48,25.51,20100.0,21.82,21.8457,21.8115,21.8371,20100.0
2010-09-28 12:15:00,25.51,25.53,25.5,25.5,19200.0,21.8371,21.8543,21.8286,21.8286,19200.0
2010-09-28 12:20:00,25.51,25.54,25.51,25.51,14700.0,21.8371,21.8628,21.8371,21.8371,14700.0
2010-09-28 12:25:00,25.51,25.53,25.48,25.48,12600.0,21.8371,21.8543,21.8115,21.8115,12600.0
2010-09-28 12:30:00,25.48,25.5,25.46,25.5,13800.0,21.8115,21.8286,21.7943,21.8286,13800.0
2010-09-28 12:35:00,25.5,25.5,25.47,25.47,9300.0,21.8286,21.8286,21.8029,21.8029,9300.0
2010-09-28 12:40:00,25.47,25.5,25.47,25.48,20700.0,21.8029,21.8286,21.8029,21.8115,20700.0
2010-09-28 12:45:00,25.48,25.53,25.48,25.52,15600.0,21.8115,21.8543,21.8115,21.8457,15600.0
2010-09-28 12:50:00,25.52,25.54,25.51,25.54,21600.0,21.8457,21.8628,21.8371,21.8628,21600.0
2010-09-28 12:55:00,25.54,25.56,25.53,25.54,19500.0,21.8628,21.8799,21.8543,21.8628,19500.0
2010-09-28 13:00:00,25.54,25.55,25.51,25.51,17400.0,21.8628,21.8714,21.8371,21.8371,17400.0
2010-09-28 13:05:00,25.51,25.51,25.49,25.5,36600.0,21.8371,21.8371,21.82,21.8286,36600.0
2010-09-28 13:10:00,25.5,25.51,25.48,25.5,12900.0,21.8286,21.8371,21.8115,21.8286,12900.0
2010-09-28 13:15:00,25.49,25.51,25.49,25.51,14700.0,21.82,21.8371,21.82,21.8371,14700.0
2010-09-28 13:20:00,25.51,25.51,25.49,25.5,10200.0,21.8371,21.8371,21.82,21.8286,10200.0
2010-09-28 13:25:00,25.51,25.53,25.51,25.53,21900.0,21.8371,21.8543,21.8371,21.8543,21900.0
2010-09-28 13:30:00,25.53,25.58,25.52,25.58,63900.0,21.8543,21.8971,21.8457,21.8971,63900.0
2010-09-28 13:35:00,25.57,25.6,25.57,25.6,22800.0,21.8885,21.9142,21.8885,21.9142,22800.0
2010-09-28 13:40:00,25.61,25.64,25.59,25.64,25500.0,21.9227,21.9484,21.9056,21.9484,25500.0
2010-09-28 13:45:00,25.63,25.64,25.57,25.57,35700.0,21.9399,21.9484,21.8885,21.8885,35700.0
2010-09-28 13:50:00,25.57,25.61,25.57,25.59,21000.0,21.8885,21.9227,21.8885,21.9056,21000.0
2010-09-28 13:55:00,25.58,25.62,25.58,25.62,18900.0,21.8971,21.9313,21.8971,21.9313,18900.0
2010-09-28 14:00:00,25.62,25.62,25.6,25.61,13200.0,21.9313,21.9313,21.9142,21.9227,13200.0
2010-09-28 14:05:00,25.6,25.61,25.58,25.59,11700.0,21.9142,21.9227,21.8971,21.9056,11700.0
2010-09-28 14:10:00,25.59,25.61,25.59,25.6,16800.0,21.9056,21.9227,21.9056,21.9142,16800.0
2010-09-28 14:15:00,25.6,25.64,25.6,25.6,24300.0,21.9142,21.9484,21.9142,21.9142,24300.0
2010-09-28 14:20:00,25.61,25.62,25.59,25.6,25500.0,21.9227,21.9313,21.9056,21.9142,25500.0
2010-09-28 14:25:00,25.6,25.6,25.54,25.54,28800.0,21.9142,21.9142,21.8628,21.8628,28800.0
2010-09-28 14:30:00,25.53,25.54,25.53,25.54,17400.0,21.8543,21.8628,21.8543,21.8628,17400.0
2010-09-28 14:35:00,25.53,25.53,25.5,25.51,26400.0,21.8543,21.8543,21.8286,21.8371,26400.0
2010-09-28 14:40:00,25.52,25.52,25.48,25.49,21600.0,21.8457,21.8457,21.8115,21.82,21600.0
2010-09-28 14:45:00,25.48,25.48,25.45,25.46,16200.0,21.8115,21.8115,21.7858,21.7943,16200.0
2010-09-28 14:50:00,25.47,25.47,25.44,25.45,18600.0,21.8029,21.8029,21.7772,21.7858,18600.0
2010-09-28 14:55:00,25.45,25.46,25.44,25.46,21300.0,21.7858,21.7943,21.7772,21.7943,21300.0
2010-09-28 15:00:00,25.47,25.47,25.43,25.46,21900.0,21.8029,21.8029,21.7687,21.7943,21900.0
2010-09-28 15:05:00,25.45,25.5,25.44,25.49,28500.0,21.7858,21.8286,21.7772,21.82,28500.0
2010-09-28 15:10:00,25.49,25.52,25.47,25.5,28800.0,21.82,21.8457,21.8029,21.8286,28800.0
2010-09-28 15:15:00,25.49,25.54,25.48,25.54,47100.0,21.82,21.8628,21.8115,21.8628,47100.0
2010-09-28 15:20:00,25.54,25.57,25.51,25.51,35700.0,21.8628,21.8885,21.8371,21.8371,35700.0
2010-09-28 15:25:00,25.51,25.54,25.49,25.49,40200.0,21.8371,21.8628,21.82,21.82,40200.0
2010-09-28 15:30:00,25.49,25.51,25.47,25.51,63000.0,21.82,21.8371,21.8029,21.8371,63000.0
2010-09-28 15:35:00,25.51,25.53,25.49,25.5,57600.0,21.8371,21.8543,21.82,21.8286,57600.0
2010-09-28 15:40:00,25.5,25.53,25.48,25.49,73800.0,21.8286,21.8543,21.8115,21.82,73800.0
2010-09-28 15:45:00,25.5,25.54,25.49,25.53,140400.0,21.8286,21.8628,21.82,21.8543,140400.0
2010-09-28 15:50:00,25.53,25.59,25.53,25.58,121200.0,21.8543,21.9056,21.8543,21.8971,121200.0
2010-09-28 15:55:00,25.58,25.59,25.53,25.54,147300.0,21.8971,21.9056,21.8543,21.8628,147300.0
2010-09-29 09:30:00,25.37,25.38,25.31,25.32,55500.0,21.7173,21.7259,21.6659,21.6745,55500.0
2010-09-29 09:35:00,25.31,25.31,25.18,25.19,79800.0,21.6659,21.6659,21.5547,21.5632,79800.0
2010-09-29 09:40:00,25.19,25.2,25.1,25.1,79200.0,21.5632,21.5718,21.4862,21.4862,79200.0
2010-09-29 09:45:00,25.1,25.11,24.96,25.02,116400.0,21.4862,21.4947,21.3663,21.4177,116400.0
2010-09-29 09:50:00,25.02,25.15,25.02,25.15,34200.0,21.4177,21.529,21.4177,21.529,34200.0
2010-09-29 09:55:00,25.15,25.19,25.13,25.13,30300.0,21.529,21.5632,21.5118,21.5118,30300.0
2010-09-29 10:00:00,25.15,25.27,25.15,25.27,24600.0,21.529,21.6317,21.529,21.6317,24600.0
2010-09-29 10:05:00,25.27,25.32,25.26,25.31,34200.0,21.6317,21.6745,21.6231,21.6659,34200.0
2010-09-29 10:10:00,25.31,25.32,25.3,25.32,17400.0,21.6659,21.6745,21.6574,21.6745,17400.0
2010-09-29 10:15:00,25.32,25.32,25.21,25.24,35400.0,21.6745,21.6745,21.5803,21.606,35400.0
2010-09-29 10:20:00,25.24,25.26,25.19,25.24,25200.0,21.606,21.6231,21.5632,21.606,25200.0
2010-09-29 10:25:00,25.24,25.26,25.23,25.25,35700.0,21.606,21.6231,21.5975,21.6146,35700.0
2010-09-29 10:30:00,25.26,25.35,25.26,25.35,13500.0,21.6231,21.7002,21.6231,21.7002,13500.0
2010-09-29 10:35:00,25.35,25.36,25.34,25.34,20400.0,21.7002,21.7087,21.6916,21.6916,20400.0
2010-09-29 10:40:00,25.33,25.37,25.3,25.3,21900.0,21.6831,21.7173,21.6574,21.6574,21900.0
2010-09-29 10:45:00,25.3,25.33,25.27,25.33,15300.0,21.6574,21.6831,21.6317,21.6831,15300.0
2010-09-29 10:50:00,25.33,25.35,25.32,25.33,18000.0,21.6831,21.7002,21.6745,21.6831,18000.0
2010-09-29 10:55:00,25.33,25.34,25.29,25.34,22800.0,21.6831,21.6916,21.6488,21.6916,22800.0
2010-09-29 11:00:00,25.34,25.35,25.33,25.35,29700.0,21.6916,21.7002,21.6831,21.7002,29700.0
2010-09-29 11:05:00,25.35,25.36,25.34,25.34,19500.0,21.7002,21.7087,21.6916,21.6916,19500.0
2010-09-29 11:10:00,25.34,25.35,25.32,25.33,16500.0,21.6916,21.7002,21.6745,21.6831,16500.0
2010-09-29 11:15:00,25.33,25.33,25.29,25.31,13200.0,21.6831,21.6831,21.6488,21.6659,13200.0
2010-09-29 11:20:00,25.31,25.35,25.31,25.34,15000.0,21.6659,21.7002,21.6659,21.6916,15000.0
2010-09-29 11:25:00,25.34,25.36,25.34,25.36,9900.0,21.6916,21.7087,21.6916,21.7087,9900.0
2010-09-29 11:30:00,25.35,25.35,25.34,25.34,12000.0,21.7002,21.7002,21.6916,21.6916,12000.0
2010-09-29 11:35:00,25.34,25.36,25.34,25.35,5700.0,21.6916,21.7087,21.6916,21.7002,5700.0
2010-09-29 11:40:00,25.35,25.36,25.35,25.35,10800.0,21.7002,21.7087,21.7002,21.7002,10800.0
2010-09-29 11:45:00,25.35,25.37,25.33,25.33,14400.0,21.7002,21.7173,21.6831,21.6831,14400.0
2010-09-29 11:50:00,25.34,25.34,25.32,25.34,4800.0,21.6916,21.6916,21.6745,21.6916,4800.0
2010-09-29 11:55:00,25.34,25.35,25.33,25.34,10200.0,21.6916,21.7002,21.6831,21.6916,10200.0
2010-09-29 12:00:00,25.35,25.35,25.33,25.33,14100.0,21.7002,21.7002,21.6831,21.6831,14100.0
2010-09-29 12:05:00,25.34,25.34,25.32,25.32,7500.0,21.6916,21.6916,21.6745,21.6745,7500.0
2010-09-29 12:10:00,25.34,25.35,25.33,25.34,4800.0,21.6916,21.7002,21.6831,21.6916,4800.0
2010-09-29 12:15:00,25.34,25.34,25.31,25.31,16500.0,21.6916,21.6916,21.6659,21.6659,16500.0
2010-09-29 12:20:00,25.31,25.32,25.3,25.3,75300.0,21.6659,21.6745,21.6574,21.6574,75300.0
2010-09-29 12:25:00,25.3,25.3,25.28,25.28,13200.0,21.6574,21.6574,21.6403,21.6403,13200.0
2010-09-29 12:30:00,25.28,25.29,25.27,25.29,5400.0,21.6403,21.6488,21.6317,21.6488,5400.0
2010-09-29 12:35:00,25.28,25.31,25.28,25.31,11100.0,21.6403,21.6659,21.6403,21.6659,11100.0
2010-09-29 12:40:00,25.31,25.31,25.29,25.3,14100.0,21.6659,21.6659,21.6488,21.6574,14100.0
2010-09-29 12:45:00,25.3,25.3,25.28,25.3,33000.0,21.6574,21.6574,21.6403,21.6574,33000.0
2010-09-29 12:50:00,25.29,25.33,25.29,25.32,27300.0,21.6488,21.6831,21.6488,21.6745,27300.0
2010-09-29 12:55:00,25.32,25.32,25.29,25.29,14400.0,21.6745,21.6745,21.6488,21.6488,14400.0
2010-09-29 13:00:00,25.28,25.3,25.28,25.3,10500.0,21.6403,21.6574,21.6403,21.6574,10500.0
2010-09-29 13:05:00,25.3,25.3,25.26,25.27,16500.0,21.6574,21.6574,21.6231,21.6317,16500.0
2010-09-29 13:10:00,25.28,25.31,25.28,25.3,4800.0,21.6403,21.6659,21.6403,21.6574,4800.0
2010-09-29 13:15:00,25.3,25.3,25.29,25.29,4500.0,21.6574,21.6574,21.6488,21.6488,4500.0
2010-09-29 13:20:00,25.29,25.3,25.29,25.29,6900.0,21.6488,21.6574,21.6488,21.6488,6900.0
2010-09-29 13:25:00,25.29,25.29,25.28,25.29,10200.0,21.6488,21.6488,21.6403,21.6488,10200.0
2010-09-29 13:30:00,25.29,25.3,25.28,25.29,8100.0,21.6488,21.6574,21.6403,21.6488,8100.0
2010-09-29 13:35:00,25.29,25.3,25.27,25.27,14700.0,21.6488,21.6574,21.6317,21.6317,14700.0
2010-09-29 13:40:00,25.27,25.3,25.27,25.29,14100.0,21.6317,21.6574,21.6317,21.6488,14100.0
2010-09-29 13:45:00,25.29,25.3,25.28,25.3,14100.0,21.6488,21.6574,21.6403,21.6574,14100.0
2010-09-29 13:50:00,25.3,25.32,25.3,25.31,7800.0,21.6574,21.6745,21.6574,21.6659,7800.0
2010-09-29 13:55:00,25.31,25.33,25.31,25.32,10500.0,21.6659,21.6831,21.6659,21.6745,10500.0
2010-09-29 14:00:00,25.33,25.33,25.31,25.32,6600.0,21.6831,21.6831,21.6659,21.6745,6600.0
2010-09-29 14:05:00,25.32,25.32,25.29,25.29,7500.0,21.6745,21.6745,21.6488,21.6488,7500.0
2010-09-29 14:10:00,25.3,25.33,25.29,25.3,35100.0,21.6574,21.6831,21.6488,21.6574,35100.0
2010-09-29 14:15:00,25.31,25.31,25.26,25.27,29400.0,21.6659,21.6659,21.6231,21.6317,29400.0
2010-09-29 14:20:00,25.27,25.28,25.27,25.28,3600.0,21.6317,21.6403,21.6317,21.6403,3600.0
2010-09-29 14:25:00,25.29,25.29,25.26,25.28,15600.0,21.6488,21.6488,21.6231,21.6403,15600.0
2010-09-29 14:30:00,25.28,25.29,25.27,25.28,9000.0,21.6403,21.6488,21.6317,21.6403,9000.0
2010-09-29 14:35:00,25.28,25.28,25.27,25.28,7200.0,21.6403,21.6403,21.6317,21.6403,7200.0
2010-09-29 14:40:00,25.28,25.3,25.27,25.29,13500.0,21.6403,21.6574,21.6317,21.6488,13500.0
2010-09-29 14:45:00,25.3,25.31,25.26,25.26,20700.0,21.6574,21.6659,21.6231,21.6231,20700.0
2010-09-29 14:50:00,25.26,25.31,25.25,25.31,39600.0,21.6231,21.6659,21.6146,21.6659,39600.0
2010-09-29 14:55:00,25.31,25.34,25.31,25.33,20100.0,21.6659,21.6916,21.6659,21.6831,20100.0
2010-09-29 15:00:00,25.34,25.34,25.31,25.33,26400.0,21.6916,21.6916,21.6659,21.6831,26400.0
2010-09-29 15:05:00,25.33,25.33,25.26,25.27,22800.0,21.6831,21.6831,21.6231,21.6317,22800.0
2010-09-29 15:10:00,25.27,25.27,25.23,25.24,30300.0,21.6317,21.6317,21.5975,21.606,30300.0
2010-09-29 15:15:00,25.24,25.24,25.19,25.23,31500.0,21.606,21.606,21.5632,21.5975,31500.0
2010-09-29 15:20:00,25.23,25.26,25.23,25.26,27900.0,21.5975,21.6231,21.5975,21.6231,27900.0
2010-09-29 15:25:00,25.26,25.27,25.24,25.24,24300.0,21.6231,21.6317,21.606,21.606,24300.0
2010-09-29 15:30:00,25.24,25.24,25.21,25.22,36000.0,21.606,21.606,21.5803,21.5889,36000.0
2010-09-29 15:35:00,25.22,25.27,25.22,25.26,51000.0,21.5889,21.6317,21.5889,21.6231,51000.0
2010-09-29 15:40:00,25.26,25.27,25.23,25.24,89700.0,21.6231,21.6317,21.5975,21.606,89700.0
2010-09-29 15:45:00,25.24,25.28,25.24,25.28,78600.0,21.606,21.6403,21.606,21.6403,78600.0
2010-09-29 15:50:00,25.28,25.29,25.27,25.28,86400.0,21.6403,21.6488,21.6317,21.6403,86400.0
2010-09-29 15:55:00,25.28,25.3,25.27,25.29,168000.0,21.6403,21.6574,21.6317,21.6488,168000.0
2010-09-30 09:30:00,25.24,25.28,25.12,25.15,150300.0,21.606,21.6403,21.5033,21.529,150300.0
2010-09-30 09:35:00,25.16,25.25,25.14,25.19,139200.0,21.5375,21.6146,21.5204,21.5632,139200.0
2010-09-30 09:40:00,25.21,25.32,25.14,25.28,91800.0,21.5803,21.6745,21.5204,21.6403,91800.0
2010-09-30 09:45:00,25.29,25.34,25.24,25.27,59100.0,21.6488,21.6916,21.606,21.6317,59100.0
2010-09-30 09:50:00,25.29,25.34,25.25,25.34,20700.0,21.6488,21.6916,21.6146,21.6916,20700.0
2010-09-30 09:55:00,25.34,25.39,25.34,25.36,27900.0,21.6916,21.7344,21.6916,21.7087,27900.0
2010-09-30 10:00:00,25.38,25.38,25.27,25.27,30900.0,21.7259,21.7259,21.6317,21.6317,30900.0
2010-09-30 10:05:00,25.29,25.29,25.25,25.26,42900.0,21.6488,21.6488,21.6146,21.6231,42900.0
2010-09-30 10:10:00,25.25,25.25,25.19,25.23,17400.0,21.6146,21.6146,21.5632,21.5975,17400.0
2010-09-30 10:15:00,25.24,25.27,25.24,25.26,12900.0,21.606,21.6317,21.606,21.6231,12900.0
2010-09-30 10:20:00,25.24,25.24,25.2,25.2,14100.0,21.606,21.606,21.5718,21.5718,14100.0
2010-09-30 10:25:00,25.2,25.23,25.2,25.2,5700.0,21.5718,21.5975,21.5718,21.5718,5700.0
2010-09-30 10:30:00,25.21,25.24,25.2,25.24,19200.0,21.5803,21.606,21.5718,21.606,19200.0
2010-09-30 10:35:00,25.23,25.24,25.22,25.22,8100.0,21.5975,21.606,21.5889,21.5889,8100.0
2010-09-30 10:40:00,25.22,25.23,25.21,25.21,15000.0,21.5889,21.5975,21.5803,21.5803,15000.0
2010-09-30 10:45:00,25.21,25.21,25.13,25.13,30600.0,21.5803,21.5803,21.5118,21.5118,30600.0
2010-09-30 10:50:00,25.14,25.15,25.12,25.12,21600.0,21.5204,21.529,21.5033,21.5033,21600.0
2010-09-30 10:55:00,25.12,25.12,25.07,25.08,21000.0,21.5033,21.5033,21.4605,21.469,21000.0
2010-09-30 11:00:00,25.07,25.09,25.03,25.09,23700.0,21.4605,21.4776,21.4262,21.4776,23700.0
2010-09-30 11:05:00,25.09,25.11,25.04,25.06,23100.0,21.4776,21.4947,21.4348,21.4519,23100.0
2010-09-30 11:10:00,25.06,25.06,25.03,25.04,28800.0,21.4519,21.4519,21.4262,21.4348,28800.0
2010-09-30 11:15:00,25.04,25.04,25.0,25.04,18600.0,21.4348,21.4348,21.4006,21.4348,18600.0
2010-09-30 11:20:00,25.03,25.03,24.97,24.98,8700.0,21.4262,21.4262,21.3749,21.3834,8700.0
2010-09-30 11:25:00,24.98,24.98,24.93,24.95,14100.0,21.3834,21.3834,21.3406,21.3578,14100.0
2010-09-30 11:30:00,24.93,24.96,24.93,24.96,15300.0,21.3406,21.3663,21.3406,21.3663,15300.0
2010-09-30 11:35:00,24.95,24.97,24.92,24.97,19200.0,21.3578,21.3749,21.3321,21.3749,19200.0
2010-09-30 11:40:00,24.97,25.01,24.97,25.01,5100.0,21.3749,21.4091,21.3749,21.4091,5100.0
2010-09-30 11:45:00,25.0,25.01,24.98,25.01,11100.0,21.4006,21.4091,21.3834,21.4091,11100.0
2010-09-30 11:50:00,25.0,25.01,24.99,25.0,9000.0,21.4006,21.4091,21.392,21.4006,9000.0
2010-09-30 11:55:00,25.0,25.03,25.0,25.0,16800.0,21.4006,21.4262,21.4006,21.4006,16800.0
2010-09-30 12:00:00,25.0,25.02,24.99,25.01,51000.0,21.4006,21.4177,21.392,21.4091,51000.0
2010-09-30 12:05:00,25.01,25.04,25.0,25.0,12600.0,21.4091,21.4348,21.4006,21.4006,12600.0
2010-09-30 12:10:00,25.01,25.01,24.97,24.98,6300.0,21.4091,21.4091,21.3749,21.3834,6300.0
2010-09-30 12:15:00,24.98,25.0,24.98,25.0,6300.0,21.3834,21.4006,21.3834,21.4006,6300.0
2010-09-30 12:20:00,25.0,25.02,25.0,25.02,34200.0,21.4006,21.4177,21.4006,21.4177,34200.0
2010-09-30 12:25:00,25.04,25.06,25.02,25.03,16200.0,21.4348,21.4519,21.4177,21.4262,16200.0
2010-09-30 12:30:00,25.03,25.06,25.03,25.06,12600.0,21.4262,21.4519,21.4262,21.4519,12600.0
2010-09-30 12:35:00,25.07,25.08,25.05,25.06,8700.0,21.4605,21.469,21.4434,21.4519,8700.0
2010-09-30 12:40:00,25.06,25.09,25.06,25.07,14100.0,21.4519,21.4776,21.4519,21.4605,14100.0
2010-09-30 12:45:00,25.07,25.1,25.07,25.09,15900.0,21.4605,21.4862,21.4605,21.4776,15900.0
2010-09-30 12:50:00,25.1,25.11,25.09,25.1,14700.0,21.4862,21.4947,21.4776,21.4862,14700.0
2010-09-30 12:55:00,25.1,25.13,25.09,25.13,22500.0,21.4862,21.5118,21.4776,21.5118,22500.0
2010-09-30 13:00:00,25.13,25.14,25.07,25.08,28800.0,21.5118,21.5204,21.4605,21.469,28800.0
2010-09-30 13:05:00,25.08,25.09,25.07,25.09,14100.0,21.469,21.4776,21.4605,21.4776,14100.0
2010-09-30 13:10:00,25.09,25.11,25.09,25.1,19200.0,21.4776,21.4947,21.4776,21.4862,19200.0
2010-09-30 13:15:00,25.09,25.1,25.07,25.08,16800.0,21.4776,21.4862,21.4605,21.469,16800.0
2010-09-30 13:20:00,25.08,25.08,25.07,25.08,13200.0,21.469,21.469,21.4605,21.469,13200.0
2010-09-30 13:25:00,25.08,25.11,25.08,25.11,14100.0,21.469,21.4947,21.469,21.4947,14100.0
2010-09-30 13:30:00,25.11,25.14,25.1,25.14,14100.0,21.4947,21.5204,21.4862,21.5204,14100.0
2010-09-30 13:35:00,25.14,25.14,25.1,25.1,11700.0,21.5204,21.5204,21.4862,21.4862,11700.0
2010-09-30 13:40:00,25.09,25.09,25.06,25.07,14700.0,21.4776,21.4776,21.4519,21.4605,14700.0
2010-09-30 13:45:00,25.07,25.09,25.07,25.07,10200.0,21.4605,21.4776,21.4605,21.4605,10200.0
2010-09-30 13:50:00,25.07,25.07,25.06,25.07,8700.0,21.4605,21.4605,21.4519,21.4605,8700.0
2010-09-30 13:55:00,25.06,25.08,25.06,25.08,11400.0,21.4519,21.469,21.4519,21.469,11400.0
2010-09-30 14:00:00,25.08,25.09,25.07,25.08,15900.0,21.469,21.4776,21.4605,21.469,15900.0
2010-09-30 14:05:00,25.08,25.08,25.05,25.06,17100.0,21.469,21.469,21.4434,21.4519,17100.0
2010-09-30 14:10:00,25.06,25.06,25.01,25.04,21000.0,21.4519,21.4519,21.4091,21.4348,21000.0
2010-09-30 14:15:00,25.03,25.04,25.0,25.02,19500.0,21.4262,21.4348,21.4006,21.4177,19500.0
2010-09-30 14:20:00,25.02,25.03,25.01,25.02,35700.0,21.4177,21.4262,21.4091,21.4177,35700.0
2010-09-30 14:25:00,25.02,25.05,25.0,25.04,12300.0,21.4177,21.4434,21.4006,21.4348,12300.0
2010-09-30 14:30:00,25.04,25.07,25.04,25.07,13800.0,21.4348,21.4605,21.4348,21.4605,13800.0
2010-09-30 14:35:00,25.07,25.09,25.07,25.07,20100.0,21.4605,21.4776,21.4605,21.4605,20100.0
2010-09-30 14:40:00,25.08,25.09,25.07,25.09,9300.0,21.469,21.4776,21.4605,21.4776,9300.0
2010-09-30 14:45:00,25.09,25.11,25.08,25.08,26100.0,21.4776,21.4947,21.469,21.469,26100.0
2010-09-30 14:50:00,25.08,25.11,25.08,25.09,17400.0,21.469,21.4947,21.469,21.4776,17400.0
2010-09-30 14:55:00,25.09,25.1,25.08,25.09,16500.0,21.4776,21.4862,21.469,21.4776,16500.0
2010-09-30 15:00:00,25.09,25.09,25.06,25.09,29700.0,21.4776,21.4776,21.4519,21.4776,29700.0
2010-09-30 15:05:00,25.08,25.12,25.07,25.12,40500.0,21.469,21.5033,21.4605,21.5033,40500.0
2010-09-30 15:10:00,25.11,25.12,25.04,25.04,42900.0,21.4947,21.5033,21.4348,21.4348,42900.0
2010-09-30 15:15:00,25.04,25.06,25.03,25.05,29100.0,21.4348,21.4519,21.4262,21.4434,29100.0
2010-09-30 15:20:00,25.05,25.09,25.05,25.09,38100.0,21.4434,21.4776,21.4434,21.4776,38100.0
2010-09-30 15:25:00,25.08,25.11,25.07,25.11,23400.0,21.469,21.4947,21.4605,21.4947,23400.0
2010-09-30 15:30:00,25.11,25.12,25.07,25.07,61200.0,21.4947,21.5033,21.4605,21.4605,61200.0
2010-09-30 15:35:00,25.07,25.09,25.06,25.08,46500.0,21.4605,21.4776,21.4519,21.469,46500.0
2010-09-30 15:40:00,25.07,25.11,25.07,25.09,76500.0,21.4605,21.4947,21.4605,21.4776,76500.0
2010-09-30 15:45:00,25.09,25.1,25.07,25.09,103200.0,21.4776,21.4862,21.4605,21.4776,103200.0
2010-09-30 15:50:00,25.09,25.12,25.08,25.09,114600.0,21.4776,21.5033,21.469,21.4776,114600.0
2010-09-30 15:55:00,25.08,25.09,25.07,25.07,149700.0,21.469,21.4776,21.4605,21.4605,149700.0
2010-10-01 09:30:00,25.04,25.17,24.91,25.17,132000.0,21.4348,21.5461,21.3235,21.5461,132000.0
2010-10-01 09:35:00,25.19,25.26,25.11,25.11,30300.0,21.5632,21.6231,21.4947,21.4947,30300.0
2010-10-01 09:40:00,25.08,25.1,24.98,25.01,46800.0,21.469,21.4862,21.3834,21.4091,46800.0
2010-10-01 09:45:00,25.01,25.05,25.0,25.02,50400.0,21.4091,21.4434,21.4006,21.4177,50400.0
2010-10-01 09:50:00,25.04,25.12,25.03,25.09,39900.0,21.4348,21.5033,21.4262,21.4776,39900.0
2010-10-01 09:55:00,25.08,25.12,25.03,25.03,49800.0,21.469,21.5033,21.4262,21.4262,49800.0
2010-10-01 10:00:00,25.01,25.02,24.75,24.76,302700.0,21.4091,21.4177,21.1866,21.1951,302700.0
2010-10-01 10:05:00,24.77,24.85,24.7,24.84,117600.0,21.2037,21.2722,21.1438,21.2636,117600.0
2010-10-01 10:10:00,24.84,24.94,24.84,24.92,31800.0,21.2636,21.3492,21.2636,21.3321,31800.0
2010-10-01 10:15:00,24.92,25.0,24.92,24.98,25500.0,21.3321,21.4006,21.3321,21.3834,25500.0
2010-10-01 10:20:00,24.98,24.98,24.88,24.88,48600.0,21.3834,21.3834,21.2978,21.2978,48600.0
2010-10-01 10:25:00,24.88,24.88,24.84,24.87,32400.0,21.2978,21.2978,21.2636,21.2893,32400.0
2010-10-01 10:30:00,24.86,24.88,24.76,24.83,79800.0,21.2807,21.2978,21.1951,21.255,79800.0
2010-10-01 10:35:00,24.85,24.85,24.78,24.81,45300.0,21.2722,21.2722,21.2122,21.2379,45300.0
2010-10-01 10:40:00,24.82,24.86,24.81,24.84,30900.0,21.2465,21.2807,21.2379,21.2636,30900.0
2010-10-01 10:45:00,24.84,24.89,24.84,24.88,42000.0,21.2636,21.3064,21.2636,21.2978,42000.0
2010-10-01 10:50:00,24.88,24.91,24.87,24.88,38100.0,21.2978,21.3235,21.2893,21.2978,38100.0
2010-10-01 10:55:00,24.89,24.89,24.86,24.88,21300.0,21.3064,21.3064,21.2807,21.2978,21300.0
2010-10-01 11:00:00,24.87,24.88,24.84,24.84,31200.0,21.2893,21.2978,21.2636,21.2636,31200.0
2010-10-01 11:05:00,24.85,24.85,24.8,24.84,34200.0,21.2722,21.2722,21.2294,21.2636,34200.0
2010-10-01 11:10:00,24.84,24.84,24.79,24.79,34500.0,21.2636,21.2636,21.2208,21.2208,34500.0
2010-10-01 11:15:00,24.79,24.87,24.79,24.85,17700.0,21.2208,21.2893,21.2208,21.2722,17700.0
2010-10-01 11:20:00,24.85,24.87,24.84,24.85,86400.0,21.2722,21.2893,21.2636,21.2722,86400.0
2010-10-01 11:25:00,24.84,24.85,24.82,24.85,19800.0,21.2636,21.2722,21.2465,21.2722,19800.0
2010-10-01 11:30:00,24.85,24.85,24.84,24.85,36600.0,21.2722,21.2722,21.2636,21.2722,36600.0
2010-10-01 11:35:00,24.86,24.89,24.85,24.89,15900.0,21.2807,21.3064,21.2722,21.3064,15900.0
2010-10-01 11:40:00,24.89,24.92,24.89,24.9,23700.0,21.3064,21.3321,21.3064,21.315,23700.0
2010-10-01 11:45:00,24.9,24.91,24.9,24.9,45000.0,21.315,21.3235,21.315,21.315,45000.0
2010-10-01 11:50:00,24.9,24.91,24.9,24.9,16500.0,21.315,21.3235,21.315,21.315,16500.0
2010-10-01 11:55:00,24.9,24.9,24.88,24.89,13800.0,21.315,21.315,21.2978,21.3064,13800.0
2010-10-01 12:00:00,24.89,24.89,24.87,24.87,13800.0,21.3064,21.3064,21.2893,21.2893,13800.0
2010-10-01 12:05:00,24.87,24.89,24.87,24.87,15600.0,21.2893,21.3064,21.2893,21.2893,15600.0
2010-10-01 12:10:00,24.87,24.88,24.84,24.85,18600.0,21.2893,21.2978,21.2636,21.2722,18600.0
2010-10-01 12:15:00,24.85,24.86,24.83,24.85,18300.0,21.2722,21.2807,21.255,21.2722,18300.0
2010-10-01 12:20:00,24.85,24.86,24.82,24.85,25200.0,21.2722,21.2807,21.2465,21.2722,25200.0
2010-10-01 12:25:00,24.85,24.86,24.83,24.85,14400.0,21.2722,21.2807,21.255,21.2722,14400.0
2010-10-01 12:30:00,24.86,24.86,24.85,24.85,17700.0,21.2807,21.2807,21.2722,21.2722,17700.0
2010-10-01 12:35:00,24.85,24.86,24.84,24.84,18600.0,21.2722,21.2807,21.2636,21.2636,18600.0
2010-10-01 12:40:00,24.84,24.85,24.83,24.85,9600.0,21.2636,21.2722,21.255,21.2722,9600.0
2010-10-01 12:45:00,24.85,24.85,24.84,24.85,17100.0,21.2722,21.2722,21.2636,21.2722,17100.0
2010-10-01 12:50:00,24.85,24.86,24.83,24.83,23700.0,21.2722,21.2807,21.255,21.255,23700.0
2010-10-01 12:55:00,24.83,24.84,24.81,24.83,21900.0,21.255,21.2636,21.2379,21.255,21900.0
2010-10-01 13:00:00,24.83,24.83,24.81,24.82,18600.0,21.255,21.255,21.2379,21.2465,18600.0
2010-10-01 13:05:00,24.82,24.85,24.82,24.84,23100.0,21.2465,21.2722,21.2465,21.2636,23100.0
2010-10-01 13:10:00,24.85,24.85,24.81,24.82,30600.0,21.2722,21.2722,21.2379,21.2465,30600.0
2010-10-01 13:15:00,24.82,24.84,24.81,24.81,21000.0,21.2465,21.2636,21.2379,21.2379,21000.0
2010-10-01 13:20:00,24.81,24.82,24.8,24.8,19800.0,21.2379,21.2465,21.2294,21.2294,19800.0
2010-10-01 13:25:00,24.8,24.81,24.78,24.78,33900.0,21.2294,21.2379,21.2122,21.2122,33900.0
2010-10-01 13:30:00,24.79,24.79,24.75,24.76,27000.0,21.2208,21.2208,21.1866,21.1951,27000.0
2010-10-01 13:35:00,24.76,24.76,24.71,24.71,45000.0,21.1951,21.1951,21.1523,21.1523,45000.0
2010-10-01 13:40:00,24.71,24.72,24.69,24.69,42600.0,21.1523,21.1609,21.1352,21.1352,42600.0
2010-10-01 13:45:00,24.69,24.69,24.65,24.66,32400.0,21.1352,21.1352,21.101,21.1095,32400.0
2010-10-01 13:50:00,24.65,24.68,24.65,24.68,98400.0,21.101,21.1266,21.101,21.1266,98400.0
2010-10-01 13:55:00,24.68,24.74,24.68,24.68,47400.0,21.1266,21.178,21.1266,21.1266,47400.0
2010-10-01 14:00:00,24.69,24.71,24.66,24.66,162300.0,21.1352,21.1523,21.1095,21.1095,162300.0
2010-10-01 14:05:00,24.66,24.67,24.64,24.64,27300.0,21.1095,21.1181,21.0924,21.0924,27300.0
2010-10-01 14:10:00,24.64,24.68,24.64,24.67,118500.0,21.0924,21.1266,21.0924,21.1181,118500.0
2010-10-01 14:15:00,24.68,24.71,24.67,24.7,81900.0,21.1266,21.1523,21.1181,21.1438,81900.0
2010-10-01 14:20:00,24.7,24.71,24.67,24.67,41100.0,21.1438,21.1523,21.1181,21.1181,41100.0
2010-10-01 14:25:00,24.67,24.67,24.64,24.66,35100.0,21.1181,21.1181,21.0924,21.1095,35100.0
2010-10-01 14:30:00,24.66,24.69,24.66,24.67,35100.0,21.1095,21.1352,21.1095,21.1181,35100.0
2010-10-01 14:35:00,24.67,24.7,24.66,24.66,42900.0,21.1181,21.1438,21.1095,21.1095,42900.0
2010-10-01 14:40:00,24.66,24.68,24.65,24.68,66600.0,21.1095,21.1266,21.101,21.1266,66600.0
2010-10-01 14:45:00,24.67,24.69,24.67,24.67,22500.0,21.1181,21.1352,21.1181,21.1181,22500.0
2010-10-01 14:50:00,24.67,24.69,24.66,24.69,188100.0,21.1181,21.1352,21.1095,21.1352,188100.0
2010-10-01 14:55:00,24.69,24.69,24.67,24.68,127800.0,21.1352,21.1352,21.1181,21.1266,127800.0
2010-10-01 15:00:00,24.68,24.7,24.68,24.69,113700.0,21.1266,21.1438,21.1266,21.1352,113700.0
2010-10-01 15:05:00,24.69,24.7,24.68,24.69,204300.0,21.1352,21.1438,21.1266,21.1352,204300.0
2010-10-01 15:10:00,24.69,24.69,24.66,24.67,73500.0,21.1352,21.1352,21.1095,21.1181,73500.0
2010-10-01 15:15:00,24.68,24.68,24.65,24.66,81900.0,21.1266,21.1266,21.101,21.1095,81900.0
2010-10-01 15:20:00,24.66,24.67,24.65,24.67,75000.0,21.1095,21.1181,21.101,21.1181,75000.0
2010-10-01 15:25:00,24.67,24.67,24.64,24.65,63300.0,21.1181,21.1181,21.0924,21.101,63300.0
2010-10-01 15:30:00,24.65,24.67,24.64,24.67,66600.0,21.101,21.1181,21.0924,21.1181,66600.0
2010-10-01 15:35:00,24.67,24.67,24.65,24.66,58200.0,21.1181,21.1181,21.101,21.1095,58200.0
2010-10-01 15:40:00,24.66,24.67,24.64,24.64,61800.0,21.1095,21.1181,21.0924,21.0924,61800.0
2010-10-01 15:45:00,24.64,24.67,24.64,24.65,117300.0,21.0924,21.1181,21.0924,21.101,117300.0
2010-10-01 15:50:00,24.65,24.67,24.63,24.63,149400.0,21.101,21.1181,21.0838,21.0838,149400.0
2010-10-01 15:55:00,24.64,24.68,24.63,24.66,160200.0,21.0924,21.1266,21.0838,21.1095,160200.0
2010-10-04 09:30:00,24.67,24.68,24.63,24.66,23700.0,21.1181,21.1266,21.0838,21.1095,23700.0
2010-10-04 09:35:00,24.65,24.69,24.65,24.69,26100.0,21.101,21.1352,21.101,21.1352,26100.0
2010-10-04 09:40:00,24.72,24.74,24.69,24.72,42900.0,21.1609,21.178,21.1352,21.1609,42900.0
2010-10-04 09:45:00,24.71,24.73,24.68,24.72,40800.0,21.1523,21.1694,21.1266,21.1609,40800.0
2010-10-04 09:50:00,24.72,24.74,24.65,24.67,55500.0,21.1609,21.178,21.101,21.1181,55500.0
2010-10-04 09:55:00,24.67,24.68,24.65,24.67,34200.0,21.1181,21.1266,21.101,21.1181,34200.0
2010-10-04 10:00:00,24.67,24.68,24.62,24.67,147000.0,21.1181,21.1266,21.0753,21.1181,147000.0
2010-10-04 10:05:00,24.67,24.69,24.66,24.67,70800.0,21.1181,21.1352,21.1095,21.1181,70800.0
2010-10-04 10:10:00,24.67,24.68,24.66,24.67,41100.0,21.1181,21.1266,21.1095,21.1181,41100.0
2010-10-04 10:15:00,24.67,24.69,24.66,24.67,65400.0,21.1181,21.1352,21.1095,21.1181,65400.0
2010-10-04 10:20:00,24.67,24.67,24.65,24.67,68100.0,21.1181,21.1181,21.101,21.1181,68100.0
2010-10-04 10:25:00,24.66,24.67,24.64,24.64,15600.0,21.1095,21.1181,21.0924,21.0924,15600.0
2010-10-04 10:30:00,24.64,24.65,24.62,24.62,24300.0,21.0924,21.101,21.0753,21.0753,24300.0
2010-10-04 10:35:00,24.62,24.63,24.56,24.57,39600.0,21.0753,21.0838,21.0239,21.0325,39600.0
2010-10-04 10:40:00,24.56,24.57,24.5,24.52,50100.0,21.0239,21.0325,20.9726,20.9897,50100.0
2010-10-04 10:45:00,24.53,24.54,24.49,24.51,42600.0,20.9982,21.0068,20.964,20.9811,42600.0
2010-10-04 10:50:00,24.53,24.57,24.53,24.56,12300.0,20.9982,21.0325,20.9982,21.0239,12300.0
2010-10-04 10:55:00,24.56,24.58,24.52,24.57,35400.0,21.0239,21.041,20.9897,21.0325,35400.0
2010-10-04 11:00:00,24.56,24.56,24.54,24.55,14100.0,21.0239,21.0239,21.0068,21.0154,14100.0
2010-10-04 11:05:00,24.56,24.56,24.52,24.53,27000.0,21.0239,21.0239,20.9897,20.9982,27000.0
2010-10-04 11:10:00,24.53,24.56,24.53,24.54,15300.0,20.9982,21.0239,20.9982,21.0068,15300.0
2010-10-04 11:15:00,24.54,24.54,24.49,24.52,21300.0,21.0068,21.0068,20.964,20.9897,21300.0
2010-10-04 11:20:00,24.51,24.51,24.47,24.49,15000.0,20.9811,20.9811,20.9469,20.964,15000.0
2010-10-04 11:25:00,24.5,24.5,24.49,24.5,11100.0,20.9726,20.9726,20.964,20.9726,11100.0
2010-10-04 11:30:00,24.5,24.54,24.5,24.54,13200.0,20.9726,21.0068,20.9726,21.0068,13200.0
2010-10-04 11:35:00,24.54,24.56,24.53,24.55,15000.0,21.0068,21.0239,20.9982,21.0154,15000.0
2010-10-04 11:40:00,24.55,24.56,24.55,24.55,16200.0,21.0154,21.0239,21.0154,21.0154,16200.0
2010-10-04 11:45:00,24.55,24.56,24.55,24.55,22500.0,21.0154,21.0239,21.0154,21.0154,22500.0
2010-10-04 11:50:00,24.55,24.57,24.55,24.55,18300.0,21.0154,21.0325,21.0154,21.0154,18300.0
2010-10-04 11:55:00,24.55,24.56,24.51,24.51,18000.0,21.0154,21.0239,20.9811,20.9811,18000.0
2010-10-04 12:00:00,24.5,24.52,24.48,24.51,22500.0,20.9726,20.9897,20.9554,20.9811,22500.0
2010-10-04 12:05:00,24.51,24.52,24.47,24.48,25800.0,20.9811,20.9897,20.9469,20.9554,25800.0
2010-10-04 12:10:00,24.48,24.49,24.44,24.46,19800.0,20.9554,20.964,20.9212,20.9383,19800.0
2010-10-04 12:15:00,24.45,24.5,24.44,24.5,6300.0,20.9298,20.9726,20.9212,20.9726,6300.0
2010-10-04 12:20:00,24.51,24.51,24.5,24.51,9900.0,20.9811,20.9811,20.9726,20.9811,9900.0
2010-10-04 12:25:00,24.52,24.52,24.5,24.5,9600.0,20.9897,20.9897,20.9726,20.9726,9600.0
2010-10-04 12:30:00,24.51,24.52,24.49,24.5,9900.0,20.9811,20.9897,20.964,20.9726,9900.0
2010-10-04 12:35:00,24.5,24.52,24.47,24.49,16500.0,20.9726,20.9897,20.9469,20.964,16500.0
2010-10-04 12:40:00,24.49,24.49,24.44,24.47,19800.0,20.964,20.964,20.9212,20.9469,19800.0
2010-10-04 12:45:00,24.47,24.47,24.46,24.46,9000.0,20.9469,20.9469,20.9383,20.9383,9000.0
2010-10-04 12:50:00,24.46,24.48,24.46,24.48,7200.0,20.9383,20.9554,20.9383,20.9554,7200.0
2010-10-04 12:55:00,24.47,24.48,24.47,24.47,12300.0,20.9469,20.9554,20.9469,20.9469,12300.0
2010-10-04 13:00:00,24.48,24.48,24.47,24.47,9600.0,20.9554,20.9554,20.9469,20.9469,9600.0
2010-10-04 13:05:00,24.49,24.51,24.48,24.5,6300.0,20.964,20.9811,20.9554,20.9726,6300.0
2010-10-04 13:10:00,24.51,24.53,24.51,24.53,15600.0,20.9811,20.9982,20.9811,20.9982,15600.0
2010-10-04 13:15:00,24.52,24.53,24.49,24.51,10200.0,20.9897,20.9982,20.964,20.9811,10200.0
2010-10-04 13:20:00,24.5,24.53,24.5,24.53,12300.0,20.9726,20.9982,20.9726,20.9982,12300.0
2010-10-04 13:25:00,24.52,24.53,24.51,24.52,8100.0,20.9897,20.9982,20.9811,20.9897,8100.0
2010-10-04 13:30:00,24.52,24.53,24.5,24.51,11100.0,20.9897,20.9982,20.9726,20.9811,11100.0
2010-10-04 13:35:00,24.5,24.51,24.49,24.5,5100.0,20.9726,20.9811,20.964,20.9726,5100.0
2010-10-04 13:40:00,24.5,24.52,24.5,24.51,10800.0,20.9726,20.9897,20.9726,20.9811,10800.0
2010-10-04 13:45:00,24.51,24.53,24.5,24.53,7500.0,20.9811,20.9982,20.9726,20.9982,7500.0
2010-10-04 13:50:00,24.52,24.54,24.52,24.54,12900.0,20.9897,21.0068,20.9897,21.0068,12900.0
2010-10-04 13:55:00,24.53,24.55,24.51,24.55,9300.0,20.9982,21.0154,20.9811,21.0154,9300.0
2010-10-04 14:00:00,24.55,24.55,24.51,24.51,15300.0,21.0154,21.0154,20.9811,20.9811,15300.0
2010-10-04 14:05:00,24.51,24.52,24.49,24.49,9300.0,20.9811,20.9897,20.964,20.964,9300.0
2010-10-04 14:10:00,24.5,24.53,24.5,24.51,12900.0,20.9726,20.9982,20.9726,20.9811,12900.0
2010-10-04 14:15:00,24.5,24.51,24.48,24.49,11700.0,20.9726,20.9811,20.9554,20.964,11700.0
2010-10-04 14:20:00,24.5,24.52,24.48,24.52,10800.0,20.9726,20.9897,20.9554,20.9897,10800.0
2010-10-04 14:25:00,24.52,24.52,24.5,24.5,15600.0,20.9897,20.9897,20.9726,20.9726,15600.0
2010-10-04 14:30:00,24.5,24.52,24.49,24.51,26700.0,20.9726,20.9897,20.964,20.9811,26700.0
2010-10-04 14:35:00,24.5,24.54,24.5,24.52,20400.0,20.9726,21.0068,20.9726,20.9897,20400.0
2010-10-04 14:40:00,24.52,24.53,24.5,24.5,15300.0,20.9897,20.9982,20.9726,20.9726,15300.0
2010-10-04 14:45:00,24.5,24.53,24.49,24.49,14100.0,20.9726,20.9982,20.964,20.964,14100.0
2010-10-04 14:50:00,24.49,24.52,24.49,24.52,18000.0,20.964,20.9897,20.964,20.9897,18000.0
2010-10-04 14:55:00,24.52,24.52,24.5,24.5,15300.0,20.9897,20.9897,20.9726,20.9726,15300.0
2010-10-04 15:00:00,24.49,24.55,24.48,24.53,29400.0,20.964,21.0154,20.9554,20.9982,29400.0
2010-10-04 15:05:00,24.53,24.55,24.53,24.54,12600.0,20.9982,21.0154,20.9982,21.0068,12600.0
2010-10-04 15:10:00,24.54,24.57,24.54,24.55,23100.0,21.0068,21.0325,21.0068,21.0154,23100.0
2010-10-04 15:15:00,24.55,24.57,24.54,24.57,25800.0,21.0154,21.0325,21.0068,21.0325,25800.0
2010-10-04 15:20:00,24.57,24.6,24.55,24.59,43800.0,21.0325,21.0582,21.0154,21.0496,43800.0
2010-10-04 15:25:00,24.59,24.61,24.58,24.61,42300.0,21.0496,21.0667,21.041,21.0667,42300.0
2010-10-04 15:30:00,24.61,24.61,24.58,24.58,33600.0,21.0667,21.0667,21.041,21.041,33600.0
2010-10-04 15:35:00,24.58,24.59,24.57,24.58,35100.0,21.041,21.0496,21.0325,21.041,35100.0
2010-10-04 15:40:00,24.58,24.59,24.57,24.58,38400.0,21.041,21.0496,21.0325,21.041,38400.0
2010-10-04 15:45:00,24.57,24.58,24.57,24.57,41100.0,21.0325,21.041,21.0325,21.0325,41100.0
2010-10-04 15:50:00,24.58,24.59,24.57,24.57,77400.0,21.041,21.0496,21.0325,21.0325,77400.0
2010-10-04 15:55:00,24.57,24.58,24.55,24.58,103500.0,21.0325,21.041,21.0154,21.041,103500.0
2010-10-05 09:30:00,24.77,24.78,24.71,24.74,42900.0,21.2037,21.2122,21.1523,21.178,42900.0
2010-10-05 09:35:00,24.74,24.76,24.72,24.72,64500.0,21.178,21.1951,21.1609,21.1609,64500.0
2010-10-05 09:40:00,24.73,24.74,24.68,24.71,45300.0,21.1694,21.178,21.1266,21.1523,45300.0
2010-10-05 09:45:00,24.72,24.75,24.71,24.72,64500.0,21.1609,21.1866,21.1523,21.1609,64500.0
2010-10-05 09:50:00,24.73,24.77,24.69,24.7,99900.0,21.1694,21.2037,21.1352,21.1438,99900.0
2010-10-05 09:55:00,24.7,24.8,24.67,24.8,86400.0,21.1438,21.2294,21.1181,21.2294,86400.0
2010-10-05 10:00:00,24.79,24.85,24.73,24.84,49800.0,21.2208,21.2722,21.1694,21.2636,49800.0
2010-10-05 10:05:00,24.84,24.84,24.8,24.82,22200.0,21.2636,21.2636,21.2294,21.2465,22200.0
2010-10-05 10:10:00,24.83,24.88,24.82,24.85,20700.0,21.255,21.2978,21.2465,21.2722,20700.0
2010-10-05 10:15:00,24.85,24.85,24.82,24.84,11400.0,21.2722,21.2722,21.2465,21.2636,11400.0
2010-10-05 10:20:00,24.83,24.86,24.8,24.83,15000.0,21.255,21.2807,21.2294,21.255,15000.0
2010-10-05 10:25:00,24.84,24.95,24.84,24.93,58800.0,21.2636,21.3578,21.2636,21.3406,58800.0
2010-10-05 10:30:00,24.93,25.0,24.93,24.96,55800.0,21.3406,21.4006,21.3406,21.3663,55800.0
2010-10-05 10:35:00,24.96,25.0,24.96,24.99,20400.0,21.3663,21.4006,21.3663,21.392,20400.0
2010-10-05 10:40:00,24.99,25.0,24.96,24.99,15300.0,21.392,21.4006,21.3663,21.392,15300.0
2010-10-05 10:45:00,24.98,25.0,24.97,24.98,13200.0,21.3834,21.4006,21.3749,21.3834,13200.0
2010-10-05 10:50:00,24.98,25.03,24.98,25.03,15300.0,21.3834,21.4262,21.3834,21.4262,15300.0
2010-10-05 10:55:00,25.03,25.04,24.99,24.99,18600.0,21.4262,21.4348,21.392,21.392,18600.0
2010-10-05 11:00:00,24.97,24.99,24.97,24.98,6000.0,21.3749,21.392,21.3749,21.3834,6000.0
2010-10-05 11:05:00,24.97,25.02,24.95,25.01,16800.0,21.3749,21.4177,21.3578,21.4091,16800.0
2010-10-05 11:10:00,25.0,25.0,24.97,24.97,6000.0,21.4006,21.4006,21.3749,21.3749,6000.0
2010-10-05 11:15:00,24.98,25.0,24.95,24.96,8100.0,21.3834,21.4006,21.3578,21.3663,8100.0
2010-10-05 11:20:00,24.95,24.95,24.93,24.94,7800.0,21.3578,21.3578,21.3406,21.3492,7800.0
2010-10-05 11:25:00,24.94,24.96,24.93,24.94,8700.0,21.3492,21.3663,21.3406,21.3492,8700.0
2010-10-05 11:30:00,24.93,24.99,24.93,24.97,8400.0,21.3406,21.392,21.3406,21.3749,8400.0
2010-10-05 11:35:00,24.95,25.03,24.95,25.03,14400.0,21.3578,21.4262,21.3578,21.4262,14400.0
2010-10-05 11:40:00,25.04,25.09,25.04,25.06,42600.0,21.4348,21.4776,21.4348,21.4519,42600.0
2010-10-05 11:45:00,25.07,25.09,25.02,25.02,34200.0,21.4605,21.4776,21.4177,21.4177,34200.0
2010-10-05 11:50:00,25.02,25.03,25.0,25.02,8400.0,21.4177,21.4262,21.4006,21.4177,8400.0
2010-10-05 11:55:00,25.02,25.02,24.99,25.0,9900.0,21.4177,21.4177,21.392,21.4006,9900.0
2010-10-05 12:00:00,25.0,25.0,24.97,24.97,15300.0,21.4006,21.4006,21.3749,21.3749,15300.0
2010-10-05 12:05:00,24.97,24.97,24.96,24.97,6600.0,21.3749,21.3749,21.3663,21.3749,6600.0
2010-10-05 12:10:00,24.96,24.99,24.96,24.99,8100.0,21.3663,21.392,21.3663,21.392,8100.0
2010-10-05 12:15:00,24.98,25.0,24.98,25.0,3300.0,21.3834,21.4006,21.3834,21.4006,3300.0
2010-10-05 12:20:00,25.0,25.0,24.98,24.99,4500.0,21.4006,21.4006,21.3834,21.392,4500.0
2010-10-05 12:25:00,24.98,25.01,24.97,25.0,10200.0,21.3834,21.4091,21.3749,21.4006,10200.0
2010-10-05 12:30:00,25.0,25.02,24.99,25.0,9900.0,21.4006,21.4177,21.392,21.4006,9900.0
2010-10-05 12:35:00,25.01,25.01,24.99,24.99,7200.0,21.4091,21.4091,21.392,21.392,7200.0
2010-10-05 12:40:00,24.99,24.99,24.97,24.97,6300.0,21.392,21.392,21.3749,21.3749,6300.0
2010-10-05 12:45:00,24.97,24.99,24.97,24.99,4200.0,21.3749,21.392,21.3749,21.392,4200.0
2010-10-05 12:50:00,24.99,25.01,24.99,25.0,6000.0,21.392,21.4091,21.392,21.4006,6000.0
2010-10-05 12:55:00,25.0,25.02,24.99,25.02,9000.0,21.4006,21.4177,21.392,21.4177,9000.0
2010-10-05 13:00:00,25.02,25.05,25.02,25.05,46800.0,21.4177,21.4434,21.4177,21.4434,46800.0
2010-10-05 13:05:00,25.04,25.05,25.03,25.05,9300.0,21.4348,21.4434,21.4262,21.4434,9300.0
2010-10-05 13:10:00,25.04,25.07,25.04,25.05,12000.0,21.4348,21.4605,21.4348,21.4434,12000.0
2010-10-05 13:15:00,25.04,25.06,25.01,25.02,18900.0,21.4348,21.4519,21.4091,21.4177,18900.0
2010-10-05 13:20:00,25.02,25.04,25.02,25.04,13200.0,21.4177,21.4348,21.4177,21.4348,13200.0
2010-10-05 13:25:00,25.04,25.05,25.02,25.03,11400.0,21.4348,21.4434,21.4177,21.4262,11400.0
2010-10-05 13:30:00,25.02,25.02,25.0,25.0,14100.0,21.4177,21.4177,21.4006,21.4006,14100.0
2010-10-05 13:35:00,24.99,24.99,24.97,24.98,13500.0,21.392,21.392,21.3749,21.3834,13500.0
2010-10-05 13:40:00,24.98,25.01,24.98,25.0,17700.0,21.3834,21.4091,21.3834,21.4006,17700.0
2010-10-05 13:45:00,25.0,25.01,24.99,25.0,11700.0,21.4006,21.4091,21.392,21.4006,11700.0
2010-10-05 13:50:00,25.0,25.0,24.98,25.0,22500.0,21.4006,21.4006,21.3834,21.4006,22500.0
2010-10-05 13:55:00,25.0,25.0,24.98,24.98,27300.0,21.4006,21.4006,21.3834,21.3834,27300.0
2010-10-05 14:00:00,24.99,25.0,24.99,24.99,28800.0,21.392,21.4006,21.392,21.392,28800.0
2010-10-05 14:05:00,24.99,24.99,24.98,24.98,14400.0,21.392,21.392,21.3834,21.3834,14400.0
2010-10-05 14:10:00,24.99,24.99,24.96,24.96,18900.0,21.392,21.392,21.3663,21.3663,18900.0
2010-10-05 14:15:00,24.97,24.97,24.95,24.97,12300.0,21.3749,21.3749,21.3578,21.3749,12300.0
2010-10-05 14:20:00,24.96,24.96,24.95,24.96,9300.0,21.3663,21.3663,21.3578,21.3663,9300.0
2010-10-05 14:25:00,24.96,24.96,24.95,24.95,17700.0,21.3663,21.3663,21.3578,21.3578,17700.0
2010-10-05 14:30:00,24.96,24.97,24.95,24.95,36600.0,21.3663,21.3749,21.3578,21.3578,36600.0
2010-10-05 14:35:00,24.95,24.96,24.94,24.94,13800.0,21.3578,21.3663,21.3492,21.3492,13800.0
2010-10-05 14:40:00,24.94,24.97,24.94,24.96,20100.0,21.3492,21.3749,21.3492,21.3663,20100.0
2010-10-05 14:45:00,24.97,24.97,24.96,24.96,8700.0,21.3749,21.3749,21.3663,21.3663,8700.0
2010-10-05 14:50:00,24.95,24.96,24.95,24.96,18000.0,21.3578,21.3663,21.3578,21.3663,18000.0
2010-10-05 14:55:00,24.96,24.97,24.94,24.96,27900.0,21.3663,21.3749,21.3492,21.3663,27900.0
2010-10-05 15:00:00,24.96,24.97,24.94,24.96,39000.0,21.3663,21.3749,21.3492,21.3663,39000.0
2010-10-05 15:05:00,24.96,24.96,24.94,24.96,34200.0,21.3663,21.3663,21.3492,21.3663,34200.0
2010-10-05 15:10:00,24.95,24.97,24.95,24.95,49500.0,21.3578,21.3749,21.3578,21.3578,49500.0
2010-10-05 15:15:00,24.96,24.98,24.95,24.96,34500.0,21.3663,21.3834,21.3578,21.3663,34500.0
2010-10-05 15:20:00,24.96,24.98,24.95,24.97,34500.0,21.3663,21.3834,21.3578,21.3749,34500.0
2010-10-05 15:25:00,24.97,25.0,24.97,24.99,57900.0,21.3749,21.4006,21.3749,21.392,57900.0
2010-10-05 15:30:00,24.99,25.0,24.98,24.99,38100.0,21.392,21.4006,21.3834,21.392,38100.0
2010-10-05 15:35:00,24.99,25.0,24.98,24.99,54600.0,21.392,21.4006,21.3834,21.392,54600.0
2010-10-05 15:40:00,24.99,24.99,24.96,24.97,73500.0,21.392,21.392,21.3663,21.3749,73500.0
2010-10-05 15:45:00,24.97,24.99,24.93,24.94,135300.0,21.3749,21.392,21.3406,21.3492,135300.0
2010-10-05 15:50:00,24.95,24.96,24.93,24.93,130800.0,21.3578,21.3663,21.3406,21.3406,130800.0
2010-10-05 15:55:00,24.93,24.94,24.91,24.91,148500.0,21.3406,21.3492,21.3235,21.3235,148500.0
2010-10-06 09:30:00,24.86,24.97,24.82,24.97,28500.0,21.2807,21.3749,21.2465,21.3749,28500.0
2010-10-06 09:35:00,24.97,25.05,24.97,25.05,19200.0,21.3749,21.4434,21.3749,21.4434,19200.0
2010-10-06 09:40:00,25.06,25.06,24.96,24.96,16200.0,21.4519,21.4519,21.3663,21.3663,16200.0
2010-10-06 09:45:00,24.93,24.96,24.92,24.95,19200.0,21.3406,21.3663,21.3321,21.3578,19200.0
2010-10-06 09:50:00,24.94,24.96,24.92,24.93,27300.0,21.3492,21.3663,21.3321,21.3406,27300.0
2010-10-06 09:55:00,24.93,24.96,24.93,24.94,26100.0,21.3406,21.3663,21.3406,21.3492,26100.0
2010-10-06 10:00:00,24.95,25.01,24.95,25.0,20100.0,21.3578,21.4091,21.3578,21.4006,20100.0
2010-10-06 10:05:00,25.0,25.01,24.98,25.01,135000.0,21.4006,21.4091,21.3834,21.4091,135000.0
2010-10-06 10:10:00,25.01,25.01,24.98,24.98,7500.0,21.4091,21.4091,21.3834,21.3834,7500.0
2010-10-06 10:15:00,24.99,24.99,24.97,24.97,30000.0,21.392,21.392,21.3749,21.3749,30000.0
2010-10-06 10:20:00,24.97,24.98,24.93,24.94,32400.0,21.3749,21.3834,21.3406,21.3492,32400.0
2010-10-06 10:25:00,24.93,24.93,24.88,24.9,37200.0,21.3406,21.3406,21.2978,21.315,37200.0
2010-10-06 10:30:00,24.9,24.92,24.88,24.91,17700.0,21.315,21.3321,21.2978,21.3235,17700.0
2010-10-06 10:35:00,24.92,24.93,24.9,24.93,21900.0,21.3321,21.3406,21.315,21.3406,21900.0
2010-10-06 10:40:00,24.92,24.94,24.92,24.94,22800.0,21.3321,21.3492,21.3321,21.3492,22800.0
2010-10-06 10:45:00,24.94,24.94,24.92,24.92,14100.0,21.3492,21.3492,21.3321,21.3321,14100.0
2010-10-06 10:50:00,24.92,24.93,24.89,24.9,13800.0,21.3321,21.3406,21.3064,21.315,13800.0
2010-10-06 10:55:00,24.89,24.92,24.89,24.92,22800.0,21.3064,21.3321,21.3064,21.3321,22800.0
2010-10-06 11:00:00,24.92,24.93,24.87,24.87,14400.0,21.3321,21.3406,21.2893,21.2893,14400.0
2010-10-06 11:05:00,24.87,24.92,24.85,24.91,15600.0,21.2893,21.3321,21.2722,21.3235,15600.0
2010-10-06 11:10:00,24.9,24.91,24.88,24.88,12000.0,21.315,21.3235,21.2978,21.2978,12000.0
2010-10-06 11:15:00,24.88,24.88,24.84,24.84,12900.0,21.2978,21.2978,21.2636,21.2636,12900.0
2010-10-06 11:20:00,24.85,24.87,24.84,24.87,11100.0,21.2722,21.2893,21.2636,21.2893,11100.0
2010-10-06 11:25:00,24.87,24.88,24.87,24.88,13800.0,21.2893,21.2978,21.2893,21.2978,13800.0
2010-10-06 11:30:00,24.88,24.88,24.86,24.88,8100.0,21.2978,21.2978,21.2807,21.2978,8100.0
2010-10-06 11:35:00,24.88,24.9,24.88,24.9,11700.0,21.2978,21.315,21.2978,21.315,11700.0
2010-10-06 11:40:00,24.89,24.9,24.86,24.86,11400.0,21.3064,21.315,21.2807,21.2807,11400.0
2010-10-06 11:45:00,24.87,24.87,24.85,24.86,9900.0,21.2893,21.2893,21.2722,21.2807,9900.0
2010-10-06 11:50:00,24.85,24.87,24.85,24.87,3900.0,21.2722,21.2893,21.2722,21.2893,3900.0
2010-10-06 11:55:00,24.86,24.87,24.85,24.85,9900.0,21.2807,21.2893,21.2722,21.2722,9900.0
2010-10-06 12:00:00,24.85,24.86,24.85,24.85,15300.0,21.2722,21.2807,21.2722,21.2722,15300.0
2010-10-06 12:05:00,24.85,24.87,24.85,24.85,13500.0,21.2722,21.2893,21.2722,21.2722,13500.0
2010-10-06 12:10:00,24.87,24.87,24.86,24.86,6900.0,21.2893,21.2893,21.2807,21.2807,6900.0
2010-10-06 12:15:00,24.86,24.87,24.84,24.85,15000.0,21.2807,21.2893,21.2636,21.2722,15000.0
2010-10-06 12:20:00,24.85,24.85,24.84,24.85,6600.0,21.2722,21.2722,21.2636,21.2722,6600.0
2010-10-06 12:25:00,24.85,24.86,24.83,24.83,11100.0,21.2722,21.2807,21.255,21.255,11100.0
2010-10-06 12:30:00,24.84,24.84,24.78,24.79,38400.0,21.2636,21.2636,21.2122,21.2208,38400.0
2010-10-06 12:35:00,24.79,24.8,24.77,24.77,19500.0,21.2208,21.2294,21.2037,21.2037,19500.0
2010-10-06 12:40:00,24.77,24.8,24.77,24.8,18900.0,21.2037,21.2294,21.2037,21.2294,18900.0
2010-10-06 12:45:00,24.8,24.8,24.76,24.77,25200.0,21.2294,21.2294,21.1951,21.2037,25200.0
2010-10-06 12:50:00,24.77,24.78,24.76,24.77,12300.0,21.2037,21.2122,21.1951,21.2037,12300.0
2010-10-06 12:55:00,24.77,24.78,24.74,24.76,26100.0,21.2037,21.2122,21.178,21.1951,26100.0
2010-10-06 13:00:00,24.76,24.76,24.72,24.72,33300.0,21.1951,21.1951,21.1609,21.1609,33300.0
2010-10-06 13:05:00,24.73,24.73,24.71,24.71,18300.0,21.1694,21.1694,21.1523,21.1523,18300.0
2010-10-06 13:10:00,24.72,24.72,24.7,24.71,26100.0,21.1609,21.1609,21.1438,21.1523,26100.0
2010-10-06 13:15:00,24.71,24.73,24.7,24.71,24900.0,21.1523,21.1694,21.1438,21.1523,24900.0
2010-10-06 13:20:00,24.71,24.72,24.68,24.69,45300.0,21.1523,21.1609,21.1266,21.1352,45300.0
2010-10-06 13:25:00,24.69,24.71,24.69,24.7,45000.0,21.1352,21.1523,21.1352,21.1438,45000.0
2010-10-06 13:30:00,24.7,24.71,24.69,24.69,32700.0,21.1438,21.1523,21.1352,21.1352,32700.0
2010-10-06 13:35:00,24.69,24.7,24.67,24.67,39300.0,21.1352,21.1438,21.1181,21.1181,39300.0
2010-10-06 13:40:00,24.67,24.68,24.66,24.66,32400.0,21.1181,21.1266,21.1095,21.1095,32400.0
2010-10-06 13:45:00,24.66,24.67,24.65,24.65,19200.0,21.1095,21.1181,21.101,21.101,19200.0
2010-10-06 13:50:00,24.65,24.66,24.65,24.65,18000.0,21.101,21.1095,21.101,21.101,18000.0
2010-10-06 13:55:00,24.65,24.68,24.64,24.67,32100.0,21.101,21.1266,21.0924,21.1181,32100.0
2010-10-06 14:00:00,24.67,24.68,24.65,24.65,32700.0,21.1181,21.1266,21.101,21.101,32700.0
2010-10-06 14:05:00,24.64,24.67,24.64,24.66,22200.0,21.0924,21.1181,21.0924,21.1095,22200.0
2010-10-06 14:10:00,24.66,24.67,24.65,24.65,41400.0,21.1095,21.1181,21.101,21.101,41400.0
2010-10-06 14:15:00,24.65,24.65,24.63,24.64,20400.0,21.101,21.101,21.0838,21.0924,20400.0
2010-10-06 14:20:00,24.63,24.66,24.63,24.66,21600.0,21.0838,21.1095,21.0838,21.1095,21600.0
2010-10-06 14:25:00,24.66,24.66,24.65,24.65,27000.0,21.1095,21.1095,21.101,21.101,27000.0
2010-10-06 14:30:00,24.65,24.67,24.65,24.66,22200.0,21.101,21.1181,21.101,21.1095,22200.0
2010-10-06 14:35:00,24.67,24.71,24.66,24.71,55200.0,21.1181,21.1523,21.1095,21.1523,55200.0
2010-10-06 14:40:00,24.71,24.72,24.7,24.7,32400.0,21.1523,21.1609,21.1438,21.1438,32400.0
2010-10-06 14:45:00,24.7,24.7,24.68,24.69,43800.0,21.1438,21.1438,21.1266,21.1352,43800.0
2010-10-06 14:50:00,24.69,24.69,24.67,24.67,42300.0,21.1352,21.1352,21.1181,21.1181,42300.0
2010-10-06 14:55:00,24.68,24.68,24.65,24.65,48300.0,21.1266,21.1266,21.101,21.101,48300.0
2010-10-06 15:00:00,24.65,24.66,24.6,24.6,103800.0,21.101,21.1095,21.0582,21.0582,103800.0
2010-10-06 15:05:00,24.6,24.62,24.58,24.59,126000.0,21.0582,21.0753,21.041,21.0496,126000.0
2010-10-06 15:10:00,24.59,24.64,24.58,24.64,80400.0,21.0496,21.0924,21.041,21.0924,80400.0
2010-10-06 15:15:00,24.64,24.64,24.63,24.63,47400.0,21.0924,21.0924,21.0838,21.0838,47400.0
2010-10-06 15:20:00,24.63,24.65,24.62,24.63,57000.0,21.0838,21.101,21.0753,21.0838,57000.0
2010-10-06 15:25:00,24.64,24.64,24.63,24.63,45000.0,21.0924,21.0924,21.0838,21.0838,45000.0
2010-10-06 15:30:00,24.63,24.64,24.6,24.63,68400.0,21.0838,21.0924,21.0582,21.0838,68400.0
2010-10-06 15:35:00,24.63,24.66,24.63,24.66,58500.0,21.0838,21.1095,21.0838,21.1095,58500.0
2010-10-06 15:40:00,24.66,24.7,24.66,24.68,87000.0,21.1095,21.1438,21.1095,21.1266,87000.0
2010-10-06 15:45:00,24.68,24.71,24.68,24.71,111600.0,21.1266,21.1523,21.1266,21.1523,111600.0
2010-10-06 15:50:00,24.71,24.73,24.7,24.7,133500.0,21.1523,21.1694,21.1438,21.1438,133500.0
2010-10-06 15:55:00,24.7,24.71,24.66,24.66,449700.0,21.1438,21.1523,21.1095,21.1095,449700.0
2010-10-07 09:30:00,24.7,24.74,24.57,24.59,39900.0,21.1438,21.178,21.0325,21.0496,39900.0
2010-10-07 09:35:00,24.59,24.62,24.58,24.59,67500.0,21.0496,21.0753,21.041,21.0496,67500.0
2010-10-07 09:40:00,24.59,24.59,24.54,24.57,108900.0,21.0496,21.0496,21.0068,21.0325,108900.0
2010-10-07 09:45:00,24.56,24.59,24.51,24.57,41700.0,21.0239,21.0496,20.9811,21.0325,41700.0
2010-10-07 09:50:00,24.57,24.69,24.55,24.66,73200.0,21.0325,21.1352,21.0154,21.1095,73200.0
2010-10-07 09:55:00,24.67,24.67,24.61,24.61,51900.0,21.1181,21.1181,21.0667,21.0667,51900.0
2010-10-07 10:00:00,24.61,24.61,24.58,24.61,34200.0,21.0667,21.0667,21.041,21.0667,34200.0
2010-10-07 10:05:00,24.61,24.64,24.6,24.64,29700.0,21.0667,21.0924,21.0582,21.0924,29700.0
2010-10-07 10:10:00,24.63,24.63,24.57,24.58,149700.0,21.0838,21.0838,21.0325,21.041,149700.0
2010-10-07 10:15:00,24.58,24.58,24.53,24.57,52500.0,21.041,21.041,20.9982,21.0325,52500.0
2010-10-07 10:20:00,24.56,24.61,24.56,24.58,43500.0,21.0239,21.0667,21.0239,21.041,43500.0
2010-10-07 10:25:00,24.58,24.59,24.55,24.56,42300.0,21.041,21.0496,21.0154,21.0239,42300.0
2010-10-07 10:30:00,24.56,24.57,24.53,24.55,57300.0,21.0239,21.0325,20.9982,21.0154,57300.0
2010-10-07 10:35:00,24.55,24.55,24.52,24.54,34800.0,21.0154,21.0154,20.9897,21.0068,34800.0
2010-10-07 10:40:00,24.53,24.54,24.52,24.53,31500.0,20.9982,21.0068,20.9897,20.9982,31500.0
2010-10-07 10:45:00,24.54,24.55,24.52,24.52,37500.0,21.0068,21.0154,20.9897,20.9897,37500.0
2010-10-07 10:50:00,24.53,24.56,24.53,24.53,78300.0,20.9982,21.0239,20.9982,20.9982,78300.0
2010-10-07 10:55:00,24.53,24.53,24.48,24.5,88200.0,20.9982,20.9982,20.9554,20.9726,88200.0
2010-10-07 11:00:00,24.5,24.61,24.5,24.59,76200.0,20.9726,21.0667,20.9726,21.0496,76200.0
2010-10-07 11:05:00,24.59,24.6,24.56,24.6,28200.0,21.0496,21.0582,21.0239,21.0582,28200.0
2010-10-07 11:10:00,24.6,24.6,24.57,24.57,27900.0,21.0582,21.0582,21.0325,21.0325,27900.0
2010-10-07 11:15:00,24.57,24.6,24.57,24.57,19200.0,21.0325,21.0582,21.0325,21.0325,19200.0
2010-10-07 11:20:00,24.57,24.62,24.56,24.61,18900.0,21.0325,21.0753,21.0239,21.0667,18900.0
2010-10-07 11:25:00,24.61,24.62,24.59,24.6,29400.0,21.0667,21.0753,21.0496,21.0582,29400.0
2010-10-07 11:30:00,24.59,24.6,24.57,24.57,35400.0,21.0496,21.0582,21.0325,21.0325,35400.0
2010-10-07 11:35:00,24.57,24.57,24.53,24.54,32400.0,21.0325,21.0325,20.9982,21.0068,32400.0
2010-10-07 11:40:00,24.54,24.56,24.52,24.52,18000.0,21.0068,21.0239,20.9897,20.9897,18000.0
2010-10-07 11:45:00,24.52,24.54,24.51,24.51,17100.0,20.9897,21.0068,20.9811,20.9811,17100.0
2010-10-07 11:50:00,24.52,24.54,24.5,24.52,21300.0,20.9897,21.0068,20.9726,20.9897,21300.0
2010-10-07 11:55:00,24.53,24.56,24.53,24.56,16200.0,20.9982,21.0239,20.9982,21.0239,16200.0
2010-10-07 12:00:00,24.55,24.56,24.5,24.51,26400.0,21.0154,21.0239,20.9726,20.9811,26400.0
2010-10-07 12:05:00,24.51,24.51,24.5,24.51,23100.0,20.9811,20.9811,20.9726,20.9811,23100.0
2010-10-07 12:10:00,24.5,24.51,24.48,24.48,63900.0,20.9726,20.9811,20.9554,20.9554,63900.0
2010-10-07 12:15:00,24.48,24.49,24.46,24.46,25500.0,20.9554,20.964,20.9383,20.9383,25500.0
2010-10-07 12:20:00,24.47,24.48,24.44,24.45,22500.0,20.9469,20.9554,20.9212,20.9298,22500.0
2010-10-07 12:25:00,24.44,24.47,24.42,24.42,22800.0,20.9212,20.9469,20.9041,20.9041,22800.0
2010-10-07 12:30:00,24.42,24.42,24.38,24.38,35700.0,20.9041,20.9041,20.8698,20.8698,35700.0
2010-10-07 12:35:00,24.37,24.38,24.34,24.35,53100.0,20.8613,20.8698,20.8356,20.8442,53100.0
2010-10-07 12:40:00,24.35,24.36,24.34,24.35,30300.0,20.8442,20.8527,20.8356,20.8442,30300.0
2010-10-07 12:45:00,24.35,24.36,24.34,24.34,27000.0,20.8442,20.8527,20.8356,20.8356,27000.0
2010-10-07 12:50:00,24.35,24.37,24.34,24.36,23400.0,20.8442,20.8613,20.8356,20.8527,23400.0
2010-10-07 12:55:00,24.36,24.37,24.35,24.37,9000.0,20.8527,20.8613,20.8442,20.8613,9000.0
2010-10-07 13:00:00,24.36,24.38,24.36,24.37,13200.0,20.8527,20.8698,20.8527,20.8613,13200.0
2010-10-07 13:05:00,24.37,24.41,24.37,24.41,25800.0,20.8613,20.8955,20.8613,20.8955,25800.0
2010-10-07 13:10:00,24.41,24.42,24.39,24.39,24600.0,20.8955,20.9041,20.8784,20.8784,24600.0
2010-10-07 13:15:00,24.39,24.39,24.37,24.39,16800.0,20.8784,20.8784,20.8613,20.8784,16800.0
2010-10-07 13:20:00,24.39,24.42,24.38,24.41,18600.0,20.8784,20.9041,20.8698,20.8955,18600.0
2010-10-07 13:25:00,24.41,24.43,24.41,24.41,9600.0,20.8955,20.9126,20.8955,20.8955,9600.0
2010-10-07 13:30:00,24.41,24.42,24.41,24.41,13200.0,20.8955,20.9041,20.8955,20.8955,13200.0
2010-10-07 13:35:00,24.4,24.42,24.39,24.41,28800.0,20.887,20.9041,20.8784,20.8955,28800.0
2010-10-07 13:40:00,24.42,24.43,24.41,24.43,8400.0,20.9041,20.9126,20.8955,20.9126,8400.0
2010-10-07 13:45:00,24.43,24.43,24.41,24.42,11100.0,20.9126,20.9126,20.8955,20.9041,11100.0
2010-10-07 13:50:00,24.42,24.43,24.41,24.42,10500.0,20.9041,20.9126,20.8955,20.9041,10500.0
2010-10-07 13:55:00,24.43,24.52,24.43,24.51,25500.0,20.9126,20.9897,20.9126,20.9811,25500.0
2010-10-07 14:00:00,24.51,24.51,24.46,24.47,15000.0,20.9811,20.9811,20.9383,20.9469,15000.0
2010-10-07 14:05:00,24.46,24.48,24.46,24.47,18600.0,20.9383,20.9554,20.9383,20.9469,18600.0
2010-10-07 14:10:00,24.47,24.52,24.47,24.52,17400.0,20.9469,20.9897,20.9469,20.9897,17400.0
2010-10-07 14:15:00,24.53,24.54,24.5,24.53,18000.0,20.9982,21.0068,20.9726,20.9982,18000.0
2010-10-07 14:20:00,24.53,24.56,24.53,24.54,13800.0,20.9982,21.0239,20.9982,21.0068,13800.0
2010-10-07 14:25:00,24.54,24.54,24.51,24.51,8100.0,21.0068,21.0068,20.9811,20.9811,8100.0
2010-10-07 14:30:00,24.51,24.54,24.51,24.53,14700.0,20.9811,21.0068,20.9811,20.9982,14700.0
2010-10-07 14:35:00,24.52,24.54,24.51,24.54,15300.0,20.9897,21.0068,20.9811,21.0068,15300.0
2010-10-07 14:40:00,24.54,24.54,24.52,24.53,20700.0,21.0068,21.0068,20.9897,20.9982,20700.0
2010-10-07 14:45:00,24.52,24.53,24.49,24.49,18000.0,20.9897,20.9982,20.964,20.964,18000.0
2010-10-07 14:50:00,24.49,24.53,24.49,24.52,21900.0,20.964,20.9982,20.964,20.9897,21900.0
2010-10-07 14:55:00,24.52,24.54,24.51,24.53,28800.0,20.9897,21.0068,20.9811,20.9982,28800.0
2010-10-07 15:00:00,24.53,24.54,24.51,24.52,27000.0,20.9982,21.0068,20.9811,20.9897,27000.0
2010-10-07 15:05:00,24.52,24.52,24.51,24.51,5100.0,20.9897,20.9897,20.9811,20.9811,5100.0
2010-10-07 15:10:00,24.52,24.52,24.51,24.52,21000.0,20.9897,20.9897,20.9811,20.9897,21000.0
2010-10-07 15:15:00,24.52,24.53,24.51,24.52,15900.0,20.9897,20.9982,20.9811,20.9897,15900.0
2010-10-07 15:20:00,24.52,24.55,24.52,24.53,29700.0,20.9897,21.0154,20.9897,20.9982,29700.0
2010-10-07 15:25:00,24.53,24.53,24.51,24.52,18600.0,20.9982,20.9982,20.9811,20.9897,18600.0
2010-10-07 15:30:00,24.52,24.52,24.49,24.5,32100.0,20.9897,20.9897,20.964,20.9726,32100.0
2010-10-07 15:35:00,24.5,24.54,24.5,24.54,40500.0,20.9726,21.0068,20.9726,21.0068,40500.0
2010-10-07 15:40:00,24.55,24.56,24.54,24.55,41700.0,21.0154,21.0239,21.0068,21.0154,41700.0
2010-10-07 15:45:00,24.56,24.57,24.53,24.53,48600.0,21.0239,21.0325,20.9982,20.9982,48600.0
2010-10-07 15:50:00,24.53,24.55,24.52,24.53,52800.0,20.9982,21.0154,20.9897,20.9982,52800.0
2010-10-07 15:55:00,24.52,24.55,24.52,24.55,103200.0,20.9897,21.0154,20.9897,21.0154,103200.0
2010-10-08 09:30:00,24.59,24.62,24.54,24.54,23400.0,21.0496,21.0753,21.0068,21.0068,23400.0
2010-10-08 09:35:00,24.51,24.59,24.47,24.57,20100.0,20.9811,21.0496,20.9469,21.0325,20100.0
2010-10-08 09:40:00,24.55,24.56,24.49,24.54,25500.0,21.0154,21.0239,20.964,21.0068,25500.0
2010-10-08 09:45:00,24.52,24.56,24.51,24.53,18300.0,20.9897,21.0239,20.9811,20.9982,18300.0
2010-10-08 09:50:00,24.54,24.6,24.54,24.6,14100.0,21.0068,21.0582,21.0068,21.0582,14100.0
2010-10-08 09:55:00,24.61,24.62,24.59,24.6,11700.0,21.0667,21.0753,21.0496,21.0582,11700.0
2010-10-08 10:00:00,24.6,24.6,24.55,24.55,11700.0,21.0582,21.0582,21.0154,21.0154,11700.0
2010-10-08 10:05:00,24.54,24.56,24.52,24.53,11700.0,21.0068,21.0239,20.9897,20.9982,11700.0
2010-10-08 10:10:00,24.53,24.56,24.52,24.55,16800.0,20.9982,21.0239,20.9897,21.0154,16800.0
2010-10-08 10:15:00,24.55,24.57,24.51,24.51,21000.0,21.0154,21.0325,20.9811,20.9811,21000.0
2010-10-08 10:20:00,24.51,24.52,24.5,24.51,17400.0,20.9811,20.9897,20.9726,20.9811,17400.0
2010-10-08 10:25:00,24.51,24.51,24.49,24.49,25200.0,20.9811,20.9811,20.964,20.964,25200.0
2010-10-08 10:30:00,24.48,24.51,24.46,24.5,16500.0,20.9554,20.9811,20.9383,20.9726,16500.0
2010-10-08 10:35:00,24.5,24.54,24.5,24.53,25500.0,20.9726,21.0068,20.9726,20.9982,25500.0
2010-10-08 10:40:00,24.54,24.56,24.53,24.55,13200.0,21.0068,21.0239,20.9982,21.0154,13200.0
2010-10-08 10:45:00,24.55,24.57,24.55,24.56,24000.0,21.0154,21.0325,21.0154,21.0239,24000.0
2010-10-08 10:50:00,24.55,24.56,24.54,24.56,11100.0,21.0154,21.0239,21.0068,21.0239,11100.0
2010-10-08 10:55:00,24.57,24.6,24.56,24.59,19800.0,21.0325,21.0582,21.0239,21.0496,19800.0
2010-10-08 11:00:00,24.59,24.66,24.59,24.6,19800.0,21.0496,21.1095,21.0496,21.0582,19800.0
2010-10-08 11:05:00,24.6,24.61,24.59,24.59,7500.0,21.0582,21.0667,21.0496,21.0496,7500.0
2010-10-08 11:10:00,24.59,24.6,24.55,24.55,11700.0,21.0496,21.0582,21.0154,21.0154,11700.0
2010-10-08 11:15:00,24.55,24.59,24.55,24.59,11700.0,21.0154,21.0496,21.0154,21.0496,11700.0
2010-10-08 11:20:00,24.59,24.6,24.58,24.6,9300.0,21.0496,21.0582,21.041,21.0582,9300.0
2010-10-08 11:25:00,24.61,24.61,24.59,24.6,6600.0,21.0667,21.0667,21.0496,21.0582,6600.0
2010-10-08 11:30:00,24.6,24.64,24.6,24.61,17400.0,21.0582,21.0924,21.0582,21.0667,17400.0
2010-10-08 11:35:00,24.6,24.63,24.59,24.59,24000.0,21.0582,21.0838,21.0496,21.0496,24000.0
2010-10-08 11:40:00,24.6,24.62,24.6,24.61,44700.0,21.0582,21.0753,21.0582,21.0667,44700.0
2010-10-08 11:45:00,24.61,24.62,24.6,24.6,14400.0,21.0667,21.0753,21.0582,21.0582,14400.0
2010-10-08 11:50:00,24.61,24.62,24.59,24.59,30300.0,21.0667,21.0753,21.0496,21.0496,30300.0
2010-10-08 11:55:00,24.6,24.6,24.59,24.6,34800.0,21.0582,21.0582,21.0496,21.0582,34800.0
2010-10-08 12:00:00,24.6,24.6,24.57,24.58,25500.0,21.0582,21.0582,21.0325,21.041,25500.0
2010-10-08 12:05:00,24.57,24.6,24.55,24.57,51300.0,21.0325,21.0582,21.0154,21.0325,51300.0
2010-10-08 12:10:00,24.57,24.58,24.56,24.56,39900.0,21.0325,21.041,21.0239,21.0239,39900.0
2010-10-08 12:15:00,24.56,24.58,24.55,24.55,11400.0,21.0239,21.041,21.0154,21.0154,11400.0
2010-10-08 12:20:00,24.56,24.56,24.54,24.54,9300.0,21.0239,21.0239,21.0068,21.0068,9300.0
2010-10-08 12:25:00,24.54,24.56,24.54,24.55,12600.0,21.0068,21.0239,21.0068,21.0154,12600.0
2010-10-08 12:30:00,24.55,24.56,24.55,24.56,18300.0,21.0154,21.0239,21.0154,21.0239,18300.0
2010-10-08 12:35:00,24.55,24.56,24.55,24.55,21300.0,21.0154,21.0239,21.0154,21.0154,21300.0
2010-10-08 12:40:00,24.55,24.57,24.54,24.57,24000.0,21.0154,21.0325,21.0068,21.0325,24000.0
2010-10-08 12:45:00,24.57,24.58,24.56,24.56,10500.0,21.0325,21.041,21.0239,21.0239,10500.0
2010-10-08 12:50:00,24.56,24.56,24.55,24.55,19200.0,21.0239,21.0239,21.0154,21.0154,19200.0
2010-10-08 12:55:00,24.55,24.56,24.55,24.55,16800.0,21.0154,21.0239,21.0154,21.0154,16800.0
2010-10-08 13:00:00,24.55,24.55,24.55,24.55,9000.0,21.0154,21.0154,21.0154,21.0154,9000.0
2010-10-08 13:05:00,24.55,24.55,24.54,24.54,18300.0,21.0154,21.0154,21.0068,21.0068,18300.0
2010-10-08 13:10:00,24.55,24.55,24.53,24.55,9300.0,21.0154,21.0154,20.9982,21.0154,9300.0
2010-10-08 13:15:00,24.55,24.57,24.55,24.56,16800.0,21.0154,21.0325,21.0154,21.0239,16800.0
2010-10-08 13:20:00,24.56,24.56,24.53,24.53,5700.0,21.0239,21.0239,20.9982,20.9982,5700.0
2010-10-08 13:25:00,24.54,24.55,24.54,24.55,3600.0,21.0068,21.0154,21.0068,21.0154,3600.0
2010-10-08 13:30:00,24.55,24.55,24.52,24.53,9300.0,21.0154,21.0154,20.9897,20.9982,9300.0
2010-10-08 13:35:00,24.53,24.54,24.53,24.53,8100.0,20.9982,21.0068,20.9982,20.9982,8100.0
2010-10-08 13:40:00,24.53,24.53,24.5,24.5,8400.0,20.9982,20.9982,20.9726,20.9726,8400.0
2010-10-08 13:45:00,24.5,24.51,24.49,24.5,12900.0,20.9726,20.9811,20.964,20.9726,12900.0
2010-10-08 13:50:00,24.51,24.53,24.5,24.53,19200.0,20.9811,20.9982,20.9726,20.9982,19200.0
2010-10-08 13:55:00,24.53,24.54,24.49,24.5,19800.0,20.9982,21.0068,20.964,20.9726,19800.0
2010-10-08 14:00:00,24.5,24.51,24.49,24.5,23400.0,20.9726,20.9811,20.964,20.9726,23400.0
2010-10-08 14:05:00,24.5,24.51,24.5,24.51,16200.0,20.9726,20.9811,20.9726,20.9811,16200.0
2010-10-08 14:10:00,24.51,24.55,24.51,24.55,21000.0,20.9811,21.0154,20.9811,21.0154,21000.0
2010-10-08 14:15:00,24.55,24.56,24.54,24.56,18900.0,21.0154,21.0239,21.0068,21.0239,18900.0
2010-10-08 14:20:00,24.57,24.57,24.53,24.54,19500.0,21.0325,21.0325,20.9982,21.0068,19500.0
2010-10-08 14:25:00,24.53,24.54,24.52,24.53,11100.0,20.9982,21.0068,20.9897,20.9982,11100.0
2010-10-08 14:30:00,24.54,24.54,24.53,24.54,12000.0,21.0068,21.0068,20.9982,21.0068,12000.0
2010-10-08 14:35:00,24.54,24.55,24.54,24.54,11400.0,21.0068,21.0154,21.0068,21.0068,11400.0
2010-10-08 14:40:00,24.54,24.55,24.52,24.54,12600.0,21.0068,21.0154,20.9897,21.0068,12600.0
2010-10-08 14:45:00,24.54,24.55,24.53,24.53,109500.0,21.0068,21.0154,20.9982,20.9982,109500.0
2010-10-08 14:50:00,24.54,24.54,24.53,24.54,12900.0,21.0068,21.0068,20.9982,21.0068,12900.0
2010-10-08 14:55:00,24.54,24.54,24.51,24.51,19800.0,21.0068,21.0068,20.9811,20.9811,19800.0
2010-10-08 15:00:00,24.52,24.56,24.52,24.56,27900.0,20.9897,21.0239,20.9897,21.0239,27900.0
2010-10-08 15:05:00,24.56,24.56,24.54,24.54,35400.0,21.0239,21.0239,21.0068,21.0068,35400.0
2010-10-08 15:10:00,24.55,24.56,24.54,24.54,42000.0,21.0154,21.0239,21.0068,21.0068,42000.0
2010-10-08 15:15:00,24.55,24.55,24.54,24.54,18900.0,21.0154,21.0154,21.0068,21.0068,18900.0
2010-10-08 15:20:00,24.55,24.55,24.51,24.53,35700.0,21.0154,21.0154,20.9811,20.9982,35700.0
2010-10-08 15:25:00,24.53,24.54,24.52,24.53,14700.0,20.9982,21.0068,20.9897,20.9982,14700.0
2010-10-08 15:30:00,24.54,24.55,24.54,24.54,51900.0,21.0068,21.0154,21.0068,21.0068,51900.0
2010-10-08 15:35:00,24.54,24.55,24.53,24.53,27900.0,21.0068,21.0154,20.9982,20.9982,27900.0
2010-10-08 15:40:00,24.54,24.57,24.53,24.56,68400.0,21.0068,21.0325,20.9982,21.0239,68400.0
2010-10-08 15:45:00,24.56,24.56,24.52,24.55,51900.0,21.0239,21.0239,20.9897,21.0154,51900.0
2010-10-08 15:50:00,24.55,24.56,24.53,24.56,66000.0,21.0154,21.0239,20.9982,21.0239,66000.0
2010-10-08 15:55:00,24.56,24.56,24.49,24.49,194400.0,21.0239,21.0239,20.964,20.964,194400.0
2010-10-11 09:30:00,24.25,24.3,24.13,24.14,89100.0,20.7585,20.8014,20.6558,20.6644,89100.0
2010-10-11 09:35:00,24.14,24.15,24.02,24.05,204900.0,20.6644,20.6729,20.5617,20.5873,204900.0
2010-10-11 09:40:00,24.05,24.05,23.96,24.03,315900.0,20.5873,20.5873,20.5103,20.5702,315900.0
2010-10-11 09:45:00,24.03,24.03,23.89,23.9,198600.0,20.5702,20.5702,20.4504,20.4589,198600.0
2010-10-11 09:50:00,23.9,23.91,23.84,23.91,144000.0,20.4589,20.4675,20.4076,20.4675,144000.0
2010-10-11 09:55:00,23.92,23.95,23.79,23.79,228300.0,20.4761,20.5017,20.3648,20.3648,228300.0
2010-10-11 10:00:00,23.79,23.83,23.71,23.82,253500.0,20.3648,20.399,20.2963,20.3905,253500.0
2010-10-11 10:05:00,23.81,23.96,23.8,23.96,76200.0,20.3819,20.5103,20.3733,20.5103,76200.0
2010-10-11 10:10:00,23.96,24.01,23.92,24.01,45300.0,20.5103,20.5531,20.4761,20.5531,45300.0
2010-10-11 10:15:00,24.0,24.03,24.0,24.03,42000.0,20.5445,20.5702,20.5445,20.5702,42000.0
2010-10-11 10:20:00,24.02,24.07,24.02,24.07,56100.0,20.5617,20.6045,20.5617,20.6045,56100.0
2010-10-11 10:25:00,24.06,24.13,24.06,24.13,47400.0,20.5959,20.6558,20.5959,20.6558,47400.0
2010-10-11 10:30:00,24.14,24.14,24.07,24.07,66000.0,20.6644,20.6644,20.6045,20.6045,66000.0
2010-10-11 10:35:00,24.07,24.08,24.04,24.06,48900.0,20.6045,20.613,20.5788,20.5959,48900.0
2010-10-11 10:40:00,24.05,24.07,24.05,24.06,36300.0,20.5873,20.6045,20.5873,20.5959,36300.0
2010-10-11 10:45:00,24.06,24.06,24.0,24.01,49500.0,20.5959,20.5959,20.5445,20.5531,49500.0
2010-10-11 10:50:00,24.01,24.03,23.94,23.96,63600.0,20.5531,20.5702,20.4932,20.5103,63600.0
2010-10-11 10:55:00,23.95,23.99,23.95,23.99,36600.0,20.5017,20.536,20.5017,20.536,36600.0
2010-10-11 11:00:00,24.01,24.05,23.98,24.0,40800.0,20.5531,20.5873,20.5274,20.5445,40800.0
2010-10-11 11:05:00,24.0,24.01,23.96,23.97,28800.0,20.5445,20.5531,20.5103,20.5189,28800.0
2010-10-11 11:10:00,23.97,24.05,23.97,24.04,40200.0,20.5189,20.5873,20.5189,20.5788,40200.0
2010-10-11 11:15:00,24.05,24.11,24.05,24.11,44700.0,20.5873,20.6387,20.5873,20.6387,44700.0
2010-10-11 11:20:00,24.12,24.16,24.11,24.12,43500.0,20.6473,20.6815,20.6387,20.6473,43500.0
2010-10-11 11:25:00,24.13,24.16,24.13,24.16,16800.0,20.6558,20.6815,20.6558,20.6815,16800.0
2010-10-11 11:30:00,24.16,24.19,24.15,24.15,35100.0,20.6815,20.7072,20.6729,20.6729,35100.0
2010-10-11 11:35:00,24.15,24.22,24.15,24.22,38100.0,20.6729,20.7329,20.6729,20.7329,38100.0
2010-10-11 11:40:00,24.23,24.24,24.22,24.23,17700.0,20.7414,20.75,20.7329,20.7414,17700.0
2010-10-11 11:45:00,24.24,24.26,24.23,24.26,24000.0,20.75,20.7671,20.7414,20.7671,24000.0
2010-10-11 11:50:00,24.26,24.26,24.24,24.25,19800.0,20.7671,20.7671,20.75,20.7585,19800.0
2010-10-11 11:55:00,24.25,24.26,24.24,24.25,15600.0,20.7585,20.7671,20.75,20.7585,15600.0
2010-10-11 12:00:00,24.25,24.25,24.19,24.19,23400.0,20.7585,20.7585,20.7072,20.7072,23400.0
2010-10-11 12:05:00,24.19,24.19,24.18,24.18,12600.0,20.7072,20.7072,20.6986,20.6986,12600.0
2010-10-11 12:10:00,24.18,24.19,24.16,24.18,26400.0,20.6986,20.7072,20.6815,20.6986,26400.0
2010-10-11 12:15:00,24.18,24.18,24.16,24.18,18900.0,20.6986,20.6986,20.6815,20.6986,18900.0
2010-10-11 12:20:00,24.18,24.21,24.17,24.2,21900.0,20.6986,20.7243,20.6901,20.7157,21900.0
2010-10-11 12:25:00,24.2,24.21,24.19,24.2,12600.0,20.7157,20.7243,20.7072,20.7157,12600.0
2010-10-11 12:30:00,24.2,24.2,24.19,24.19,12600.0,20.7157,20.7157,20.7072,20.7072,12600.0
2010-10-11 12:35:00,24.19,24.2,24.18,24.19,21900.0,20.7072,20.7157,20.6986,20.7072,21900.0
2010-10-11 12:40:00,24.19,24.2,24.19,24.19,11400.0,20.7072,20.7157,20.7072,20.7072,11400.0
2010-10-11 12:45:00,24.19,24.19,24.18,24.18,12600.0,20.7072,20.7072,20.6986,20.6986,12600.0
2010-10-11 12:50:00,24.18,24.18,24.14,24.15,18600.0,20.6986,20.6986,20.6644,20.6729,18600.0
2010-10-11 12:55:00,24.14,24.14,24.12,24.12,22200.0,20.6644,20.6644,20.6473,20.6473,22200.0
2010-10-11 13:00:00,24.13,24.13,24.08,24.08,35700.0,20.6558,20.6558,20.613,20.613,35700.0
2010-10-11 13:05:00,24.09,24.09,24.07,24.07,24300.0,20.6216,20.6216,20.6045,20.6045,24300.0
2010-10-11 13:10:00,24.07,24.07,24.06,24.06,19200.0,20.6045,20.6045,20.5959,20.5959,19200.0
2010-10-11 13:15:00,24.06,24.07,24.05,24.06,20700.0,20.5959,20.6045,20.5873,20.5959,20700.0
2010-10-11 13:20:00,24.06,24.09,24.06,24.09,12600.0,20.5959,20.6216,20.5959,20.6216,12600.0
2010-10-11 13:25:00,24.08,24.11,24.07,24.1,19200.0,20.613,20.6387,20.6045,20.6301,19200.0
2010-10-11 13:30:00,24.11,24.12,24.1,24.1,18000.0,20.6387,20.6473,20.6301,20.6301,18000.0
2010-10-11 13:35:00,24.1,24.13,24.1,24.12,13500.0,20.6301,20.6558,20.6301,20.6473,13500.0
2010-10-11 13:40:00,24.12,24.12,24.11,24.11,12000.0,20.6473,20.6473,20.6387,20.6387,12000.0
2010-10-11 13:45:00,24.11,24.11,24.08,24.09,14100.0,20.6387,20.6387,20.613,20.6216,14100.0
2010-10-11 13:50:00,24.09,24.09,24.08,24.09,21300.0,20.6216,20.6216,20.613,20.6216,21300.0
2010-10-11 13:55:00,24.1,24.11,24.09,24.1,28500.0,20.6301,20.6387,20.6216,20.6301,28500.0
2010-10-11 14:00:00,24.1,24.11,24.06,24.06,20100.0,20.6301,20.6387,20.5959,20.5959,20100.0
2010-10-11 14:05:00,24.06,24.07,24.05,24.06,19500.0,20.5959,20.6045,20.5873,20.5959,19500.0
2010-10-11 14:10:00,24.06,24.06,24.03,24.03,25800.0,20.5959,20.5959,20.5702,20.5702,25800.0
2010-10-11 14:15:00,24.04,24.04,24.03,24.03,19200.0,20.5788,20.5788,20.5702,20.5702,19200.0
2010-10-11 14:20:00,24.03,24.06,24.03,24.06,21900.0,20.5702,20.5959,20.5702,20.5959,21900.0
2010-10-11 14:25:00,24.05,24.06,24.03,24.04,19800.0,20.5873,20.5959,20.5702,20.5788,19800.0
2010-10-11 14:30:00,24.04,24.05,24.04,24.05,15600.0,20.5788,20.5873,20.5788,20.5873,15600.0
2010-10-11 14:35:00,24.05,24.05,24.05,24.05,11700.0,20.5873,20.5873,20.5873,20.5873,11700.0
2010-10-11 14:40:00,24.05,24.05,24.05,24.05,32100.0,20.5873,20.5873,20.5873,20.5873,32100.0
2010-10-11 14:45:00,24.05,24.05,24.02,24.02,35400.0,20.5873,20.5873,20.5617,20.5617,35400.0
2010-10-11 14:50:00,24.02,24.02,24.01,24.01,19500.0,20.5617,20.5617,20.5531,20.5531,19500.0
2010-10-11 14:55:00,24.01,24.02,24.0,24.0,20100.0,20.5531,20.5617,20.5445,20.5445,20100.0
2010-10-11 15:00:00,24.01,24.01,24.0,24.01,39300.0,20.5531,20.5531,20.5445,20.5531,39300.0
2010-10-11 15:05:00,24.01,24.01,24.0,24.01,14400.0,20.5531,20.5531,20.5445,20.5531,14400.0
2010-10-11 15:10:00,24.01,24.01,23.98,24.0,57300.0,20.5531,20.5531,20.5274,20.5445,57300.0
2010-10-11 15:15:00,24.0,24.02,24.0,24.02,69900.0,20.5445,20.5617,20.5445,20.5617,69900.0
2010-10-11 15:20:00,24.02,24.03,24.01,24.01,53100.0,20.5617,20.5702,20.5531,20.5531,53100.0
2010-10-11 15:25:00,24.01,24.02,24.0,24.0,84000.0,20.5531,20.5617,20.5445,20.5445,84000.0
2010-10-11 15:30:00,24.0,24.01,23.99,23.99,75300.0,20.5445,20.5531,20.536,20.536,75300.0
2010-10-11 15:35:00,23.99,24.01,23.97,23.98,65700.0,20.536,20.5531,20.5189,20.5274,65700.0
2010-10-11 15:40:00,23.97,24.01,23.97,24.01,102000.0,20.5189,20.5531,20.5189,20.5531,102000.0
2010-10-11 15:45:00,24.01,24.05,24.0,24.05,120000.0,20.5531,20.5873,20.5445,20.5873,120000.0
2010-10-11 15:50:00,24.04,24.06,24.01,24.05,114600.0,20.5788,20.5959,20.5531,20.5873,114600.0
2010-10-11 15:55:00,24.05,24.05,23.98,24.01,438900.0,20.5873,20.5873,20.5274,20.5531,438900.0
2010-10-12 09:30:00,24.0,24.03,23.85,23.9,46800.0,20.5445,20.5702,20.4161,20.4589,46800.0
2010-10-12 09:35:00,23.9,23.93,23.88,23.88,40800.0,20.4589,20.4846,20.4418,20.4418,40800.0
2010-10-12 09:40:00,23.88,23.95,23.86,23.95,18000.0,20.4418,20.5017,20.4247,20.5017,18000.0
2010-10-12 09:45:00,23.95,23.95,23.88,23.9,40500.0,20.5017,20.5017,20.4418,20.4589,40500.0
2010-10-12 09:50:00,23.9,23.97,23.88,23.95,90600.0,20.4589,20.5189,20.4418,20.5017,90600.0
2010-10-12 09:55:00,23.95,23.97,23.94,23.94,45300.0,20.5017,20.5189,20.4932,20.4932,45300.0
2010-10-12 10:00:00,23.93,23.96,23.92,23.94,53400.0,20.4846,20.5103,20.4761,20.4932,53400.0
2010-10-12 10:05:00,23.95,23.95,23.91,23.93,144600.0,20.5017,20.5017,20.4675,20.4846,144600.0
2010-10-12 10:10:00,23.93,23.95,23.92,23.94,75900.0,20.4846,20.5017,20.4761,20.4932,75900.0
2010-10-12 10:15:00,23.94,23.99,23.93,23.96,125400.0,20.4932,20.536,20.4846,20.5103,125400.0
2010-10-12 10:20:00,23.96,24.01,23.96,24.01,32100.0,20.5103,20.5531,20.5103,20.5531,32100.0
2010-10-12 10:25:00,24.01,24.02,23.98,24.02,59100.0,20.5531,20.5617,20.5274,20.5617,59100.0
2010-10-12 10:30:00,24.01,24.05,24.0,24.03,22800.0,20.5531,20.5873,20.5445,20.5702,22800.0
2010-10-12 10:35:00,24.03,24.05,24.02,24.04,14400.0,20.5702,20.5873,20.5617,20.5788,14400.0
2010-10-12 10:40:00,24.05,24.11,24.04,24.1,40800.0,20.5873,20.6387,20.5788,20.6301,40800.0
2010-10-12 10:45:00,24.11,24.14,24.1,24.13,38400.0,20.6387,20.6644,20.6301,20.6558,38400.0
2010-10-12 10:50:00,24.14,24.17,24.13,24.14,60900.0,20.6644,20.6901,20.6558,20.6644,60900.0
2010-10-12 10:55:00,24.16,24.17,24.15,24.16,26100.0,20.6815,20.6901,20.6729,20.6815,26100.0
2010-10-12 11:00:00,24.16,24.16,24.13,24.15,19500.0,20.6815,20.6815,20.6558,20.6729,19500.0
2010-10-12 11:05:00,24.13,24.13,24.11,24.12,16500.0,20.6558,20.6558,20.6387,20.6473,16500.0
2010-10-12 11:10:00,24.13,24.13,24.09,24.11,8700.0,20.6558,20.6558,20.6216,20.6387,8700.0
2010-10-12 11:15:00,24.11,24.16,24.11,24.11,16500.0,20.6387,20.6815,20.6387,20.6387,16500.0
2010-10-12 11:20:00,24.11,24.11,24.08,24.08,6900.0,20.6387,20.6387,20.613,20.613,6900.0
2010-10-12 11:25:00,24.09,24.11,24.08,24.11,10800.0,20.6216,20.6387,20.613,20.6387,10800.0
2010-10-12 11:30:00,24.1,24.14,24.1,24.14,24900.0,20.6301,20.6644,20.6301,20.6644,24900.0
2010-10-12 11:35:00,24.12,24.14,24.12,24.14,6900.0,20.6473,20.6644,20.6473,20.6644,6900.0
2010-10-12 11:40:00,24.13,24.13,24.1,24.1,10200.0,20.6558,20.6558,20.6301,20.6301,10200.0
2010-10-12 11:45:00,24.11,24.14,24.1,24.14,13200.0,20.6387,20.6644,20.6301,20.6644,13200.0
2010-10-12 11:50:00,24.13,24.15,24.13,24.15,18000.0,20.6558,20.6729,20.6558,20.6729,18000.0
2010-10-12 11:55:00,24.16,24.23,24.16,24.21,44100.0,20.6815,20.7414,20.6815,20.7243,44100.0
2010-10-12 12:00:00,24.21,24.25,24.21,24.22,42900.0,20.7243,20.7585,20.7243,20.7329,42900.0
2010-10-12 12:05:00,24.23,24.26,24.23,24.26,28500.0,20.7414,20.7671,20.7414,20.7671,28500.0
2010-10-12 12:10:00,24.26,24.29,24.26,24.29,36600.0,20.7671,20.7928,20.7671,20.7928,36600.0
2010-10-12 12:15:00,24.29,24.3,24.28,24.29,27300.0,20.7928,20.8014,20.7842,20.7928,27300.0
2010-10-12 12:20:00,24.29,24.31,24.28,24.28,48900.0,20.7928,20.8099,20.7842,20.7842,48900.0
2010-10-12 12:25:00,24.28,24.3,24.27,24.29,29400.0,20.7842,20.8014,20.7757,20.7928,29400.0
2010-10-12 12:30:00,24.29,24.3,24.29,24.29,31500.0,20.7928,20.8014,20.7928,20.7928,31500.0
2010-10-12 12:35:00,24.29,24.31,24.29,24.29,29100.0,20.7928,20.8099,20.7928,20.7928,29100.0
2010-10-12 12:40:00,24.29,24.3,24.29,24.29,12900.0,20.7928,20.8014,20.7928,20.7928,12900.0
2010-10-12 12:45:00,24.29,24.31,24.29,24.29,19800.0,20.7928,20.8099,20.7928,20.7928,19800.0
2010-10-12 12:50:00,24.29,24.31,24.28,24.31,27000.0,20.7928,20.8099,20.7842,20.8099,27000.0
2010-10-12 12:55:00,24.3,24.3,24.3,24.3,6300.0,20.8014,20.8014,20.8014,20.8014,6300.0
2010-10-12 13:00:00,24.29,24.3,24.28,24.29,28500.0,20.7928,20.8014,20.7842,20.7928,28500.0
2010-10-12 13:05:00,24.29,24.31,24.28,24.29,82800.0,20.7928,20.8099,20.7842,20.7928,82800.0
2010-10-12 13:10:00,24.29,24.29,24.29,24.29,36600.0,20.7928,20.7928,20.7928,20.7928,36600.0
2010-10-12 13:15:00,24.29,24.29,24.26,24.26,38100.0,20.7928,20.7928,20.7671,20.7671,38100.0
2010-10-12 13:20:00,24.26,24.26,24.25,24.25,31500.0,20.7671,20.7671,20.7585,20.7585,31500.0
2010-10-12 13:25:00,24.25,24.25,24.24,24.24,13500.0,20.7585,20.7585,20.75,20.75,13500.0
2010-10-12 13:30:00,24.24,24.24,24.22,24.23,10500.0,20.75,20.75,20.7329,20.7414,10500.0
2010-10-12 13:35:00,24.23,24.23,24.21,24.21,10200.0,20.7414,20.7414,20.7243,20.7243,10200.0
2010-10-12 13:40:00,24.21,24.21,24.19,24.19,21000.0,20.7243,20.7243,20.7072,20.7072,21000.0
2010-10-12 13:45:00,24.19,24.21,24.19,24.2,6600.0,20.7072,20.7243,20.7072,20.7157,6600.0
2010-10-12 13:50:00,24.21,24.21,24.19,24.19,8400.0,20.7243,20.7243,20.7072,20.7072,8400.0
2010-10-12 13:55:00,24.18,24.18,24.16,24.18,11700.0,20.6986,20.6986,20.6815,20.6986,11700.0
2010-10-12 14:00:00,24.18,24.28,24.16,24.27,38100.0,20.6986,20.7842,20.6815,20.7757,38100.0
2010-10-12 14:05:00,24.27,24.28,24.23,24.27,15600.0,20.7757,20.7842,20.7414,20.7757,15600.0
2010-10-12 14:10:00,24.28,24.33,24.28,24.32,22800.0,20.7842,20.827,20.7842,20.8185,22800.0
2010-10-12 14:15:00,24.32,24.34,24.32,24.32,15600.0,20.8185,20.8356,20.8185,20.8185,15600.0
2010-10-12 14:20:00,24.32,24.32,24.26,24.26,15000.0,20.8185,20.8185,20.7671,20.7671,15000.0
2010-10-12 14:25:00,24.26,24.29,24.26,24.26,10800.0,20.7671,20.7928,20.7671,20.7671,10800.0
2010-10-12 14:30:00,24.26,24.27,24.19,24.2,26700.0,20.7671,20.7757,20.7072,20.7157,26700.0
2010-10-12 14:35:00,24.21,24.22,24.19,24.19,11100.0,20.7243,20.7329,20.7072,20.7072,11100.0
2010-10-12 14:40:00,24.19,24.21,24.19,24.21,21600.0,20.7072,20.7243,20.7072,20.7243,21600.0
2010-10-12 14:45:00,24.21,24.23,24.2,24.21,22500.0,20.7243,20.7414,20.7157,20.7243,22500.0
2010-10-12 14:50:00,24.21,24.23,24.21,24.22,8100.0,20.7243,20.7414,20.7243,20.7329,8100.0
2010-10-12 14:55:00,24.22,24.24,24.22,24.24,30000.0,20.7329,20.75,20.7329,20.75,30000.0
2010-10-12 15:00:00,24.24,24.25,24.21,24.21,19800.0,20.75,20.7585,20.7243,20.7243,19800.0
2010-10-12 15:05:00,24.21,24.25,24.2,24.25,30300.0,20.7243,20.7585,20.7157,20.7585,30300.0
2010-10-12 15:10:00,24.25,24.26,24.22,24.24,17100.0,20.7585,20.7671,20.7329,20.75,17100.0
2010-10-12 15:15:00,24.25,24.27,24.24,24.26,19200.0,20.7585,20.7757,20.75,20.7671,19200.0
2010-10-12 15:20:00,24.26,24.31,24.25,24.31,28800.0,20.7671,20.8099,20.7585,20.8099,28800.0
2010-10-12 15:25:00,24.31,24.32,24.3,24.32,28800.0,20.8099,20.8185,20.8014,20.8185,28800.0
2010-10-12 15:30:00,24.32,24.33,24.31,24.32,24600.0,20.8185,20.827,20.8099,20.8185,24600.0
2010-10-12 15:35:00,24.32,24.32,24.29,24.29,24000.0,20.8185,20.8185,20.7928,20.7928,24000.0
2010-10-12 15:40:00,24.29,24.3,24.27,24.28,39300.0,20.7928,20.8014,20.7757,20.7842,39300.0
2010-10-12 15:45:00,24.28,24.29,24.27,24.29,63300.0,20.7842,20.7928,20.7757,20.7928,63300.0
2010-10-12 15:50:00,24.29,24.3,24.27,24.27,56400.0,20.7928,20.8014,20.7757,20.7757,56400.0
2010-10-12 15:55:00,24.27,24.27,24.24,24.25,81900.0,20.7757,20.7757,20.75,20.7585,81900.0
2010-10-13 09:30:00,24.31,24.33,24.3,24.33,13200.0,20.8099,20.827,20.8014,20.827,13200.0
2010-10-13 09:35:00,24.31,24.31,24.26,24.29,12300.0,20.8099,20.8099,20.7671,20.7928,12300.0
2010-10-13 09:40:00,24.28,24.28,24.23,24.27,33600.0,20.7842,20.7842,20.7414,20.7757,33600.0
2010-10-13 09:45:00,24.26,24.28,24.23,24.27,16500.0,20.7671,20.7842,20.7414,20.7757,16500.0
2010-10-13 09:50:00,24.28,24.3,24.24,24.28,33600.0,20.7842,20.8014,20.75,20.7842,33600.0
2010-10-13 09:55:00,24.29,24.3,24.28,24.29,10800.0,20.7928,20.8014,20.7842,20.7928,10800.0
2010-10-13 10:00:00,24.29,24.33,24.28,24.32,24900.0,20.7928,20.827,20.7842,20.8185,24900.0
2010-10-13 10:05:00,24.32,24.32,24.28,24.31,11700.0,20.8185,20.8185,20.7842,20.8099,11700.0
2010-10-13 10:10:00,24.31,24.31,24.27,24.27,14700.0,20.8099,20.8099,20.7757,20.7757,14700.0
2010-10-13 10:15:00,24.26,24.3,24.26,24.29,22800.0,20.7671,20.8014,20.7671,20.7928,22800.0
2010-10-13 10:20:00,24.28,24.28,24.22,24.25,18600.0,20.7842,20.7842,20.7329,20.7585,18600.0
2010-10-13 10:25:00,24.24,24.28,24.24,24.25,15300.0,20.75,20.7842,20.75,20.7585,15300.0
2010-10-13 10:30:00,24.25,24.27,24.25,24.26,20700.0,20.7585,20.7757,20.7585,20.7671,20700.0
2010-10-13 10:35:00,24.27,24.33,24.27,24.32,15300.0,20.7757,20.827,20.7757,20.8185,15300.0
2010-10-13 10:40:00,24.33,24.33,24.3,24.33,8700.0,20.827,20.827,20.8014,20.827,8700.0
2010-10-13 10:45:00,24.33,24.36,24.33,24.35,15300.0,20.827,20.8527,20.827,20.8442,15300.0
2010-10-13 10:50:00,24.35,24.4,24.34,24.4,15300.0,20.8442,20.887,20.8356,20.887,15300.0
2010-10-13 10:55:00,24.4,24.44,24.39,24.44,38400.0,20.887,20.9212,20.8784,20.9212,38400.0
2010-10-13 11:00:00,24.43,24.44,24.41,24.41,13500.0,20.9126,20.9212,20.8955,20.8955,13500.0
2010-10-13 11:05:00,24.41,24.46,24.41,24.45,21300.0,20.8955,20.9383,20.8955,20.9298,21300.0
2010-10-13 11:10:00,24.45,24.45,24.41,24.42,12000.0,20.9298,20.9298,20.8955,20.9041,12000.0
2010-10-13 11:15:00,24.41,24.42,24.38,24.38,5100.0,20.8955,20.9041,20.8698,20.8698,5100.0
2010-10-13 11:20:00,24.38,24.39,24.37,24.38,13200.0,20.8698,20.8784,20.8613,20.8698,13200.0
2010-10-13 11:25:00,24.37,24.38,24.34,24.34,25200.0,20.8613,20.8698,20.8356,20.8356,25200.0
2010-10-13 11:30:00,24.34,24.35,24.33,24.34,18300.0,20.8356,20.8442,20.827,20.8356,18300.0
2010-10-13 11:35:00,24.35,24.41,24.35,24.41,11100.0,20.8442,20.8955,20.8442,20.8955,11100.0
2010-10-13 11:40:00,24.4,24.41,24.39,24.39,10500.0,20.887,20.8955,20.8784,20.8784,10500.0
2010-10-13 11:45:00,24.39,24.4,24.39,24.39,6900.0,20.8784,20.887,20.8784,20.8784,6900.0
2010-10-13 11:50:00,24.39,24.4,24.39,24.4,6600.0,20.8784,20.887,20.8784,20.887,6600.0
2010-10-13 11:55:00,24.39,24.4,24.34,24.34,41100.0,20.8784,20.887,20.8356,20.8356,41100.0
2010-10-13 12:00:00,24.35,24.36,24.35,24.36,10500.0,20.8442,20.8527,20.8442,20.8527,10500.0
2010-10-13 12:05:00,24.36,24.39,24.36,24.39,7200.0,20.8527,20.8784,20.8527,20.8784,7200.0
2010-10-13 12:10:00,24.39,24.41,24.39,24.41,7200.0,20.8784,20.8955,20.8784,20.8955,7200.0
2010-10-13 12:15:00,24.41,24.44,24.41,24.44,21000.0,20.8955,20.9212,20.8955,20.9212,21000.0
2010-10-13 12:20:00,24.44,24.46,24.44,24.44,24600.0,20.9212,20.9383,20.9212,20.9212,24600.0
2010-10-13 12:25:00,24.44,24.46,24.44,24.45,14100.0,20.9212,20.9383,20.9212,20.9298,14100.0
2010-10-13 12:30:00,24.44,24.44,24.42,24.42,15000.0,20.9212,20.9212,20.9041,20.9041,15000.0
2010-10-13 12:35:00,24.41,24.44,24.4,24.43,10200.0,20.8955,20.9212,20.887,20.9126,10200.0
2010-10-13 12:40:00,24.43,24.44,24.43,24.44,15600.0,20.9126,20.9212,20.9126,20.9212,15600.0
2010-10-13 12:45:00,24.44,24.44,24.4,24.41,12000.0,20.9212,20.9212,20.887,20.8955,12000.0
2010-10-13 12:50:00,24.4,24.42,24.4,24.42,13500.0,20.887,20.9041,20.887,20.9041,13500.0
2010-10-13 12:55:00,24.42,24.45,24.42,24.44,18600.0,20.9041,20.9298,20.9041,20.9212,18600.0
2010-10-13 13:00:00,24.44,24.46,24.44,24.45,15000.0,20.9212,20.9383,20.9212,20.9298,15000.0
2010-10-13 13:05:00,24.45,24.45,24.37,24.37,52500.0,20.9298,20.9298,20.8613,20.8613,52500.0
2010-10-13 13:10:00,24.37,24.39,24.37,24.39,24000.0,20.8613,20.8784,20.8613,20.8784,24000.0
2010-10-13 13:15:00,24.39,24.39,24.38,24.39,18000.0,20.8784,20.8784,20.8698,20.8784,18000.0
2010-10-13 13:20:00,24.39,24.41,24.39,24.39,19500.0,20.8784,20.8955,20.8784,20.8784,19500.0
2010-10-13 13:25:00,24.4,24.4,24.35,24.36,19200.0,20.887,20.887,20.8442,20.8527,19200.0
2010-10-13 13:30:00,24.36,24.38,24.36,24.38,8100.0,20.8527,20.8698,20.8527,20.8698,8100.0
2010-10-13 13:35:00,24.38,24.41,24.38,24.4,10500.0,20.8698,20.8955,20.8698,20.887,10500.0
2010-10-13 13:40:00,24.41,24.43,24.4,24.42,10800.0,20.8955,20.9126,20.887,20.9041,10800.0
2010-10-13 13:45:00,24.42,24.46,24.42,24.46,22200.0,20.9041,20.9383,20.9041,20.9383,22200.0
2010-10-13 13:50:00,24.46,24.47,24.46,24.47,14100.0,20.9383,20.9469,20.9383,20.9469,14100.0
2010-10-13 13:55:00,24.47,24.47,24.44,24.45,15600.0,20.9469,20.9469,20.9212,20.9298,15600.0
2010-10-13 14:00:00,24.45,24.48,24.45,24.45,23700.0,20.9298,20.9554,20.9298,20.9298,23700.0
2010-10-13 14:05:00,24.44,24.44,24.42,24.44,9600.0,20.9212,20.9212,20.9041,20.9212,9600.0
2010-10-13 14:10:00,24.44,24.49,24.44,24.48,26400.0,20.9212,20.964,20.9212,20.9554,26400.0
2010-10-13 14:15:00,24.48,24.48,24.47,24.48,7500.0,20.9554,20.9554,20.9469,20.9554,7500.0
2010-10-13 14:20:00,24.48,24.49,24.47,24.47,16200.0,20.9554,20.964,20.9469,20.9469,16200.0
2010-10-13 14:25:00,24.47,24.47,24.38,24.39,40200.0,20.9469,20.9469,20.8698,20.8784,40200.0
2010-10-13 14:30:00,24.39,24.41,24.39,24.41,21300.0,20.8784,20.8955,20.8784,20.8955,21300.0
2010-10-13 14:35:00,24.41,24.41,24.38,24.38,22200.0,20.8955,20.8955,20.8698,20.8698,22200.0
2010-10-13 14:40:00,24.38,24.4,24.36,24.36,24900.0,20.8698,20.887,20.8527,20.8527,24900.0
2010-10-13 14:45:00,24.36,24.38,24.36,24.37,33900.0,20.8527,20.8698,20.8527,20.8613,33900.0
2010-10-13 14:50:00,24.37,24.39,24.36,24.39,22500.0,20.8613,20.8784,20.8527,20.8784,22500.0
2010-10-13 14:55:00,24.4,24.43,24.4,24.41,47400.0,20.887,20.9126,20.887,20.8955,47400.0
2010-10-13 15:00:00,24.41,24.44,24.38,24.38,30600.0,20.8955,20.9212,20.8698,20.8698,30600.0
2010-10-13 15:05:00,24.38,24.39,24.37,24.38,26100.0,20.8698,20.8784,20.8613,20.8698,26100.0
2010-10-13 15:10:00,24.38,24.39,24.37,24.38,84300.0,20.8698,20.8784,20.8613,20.8698,84300.0
2010-10-13 15:15:00,24.38,24.42,24.38,24.42,37800.0,20.8698,20.9041,20.8698,20.9041,37800.0
2010-10-13 15:20:00,24.42,24.45,24.42,24.43,31500.0,20.9041,20.9298,20.9041,20.9126,31500.0
2010-10-13 15:25:00,24.44,24.45,24.37,24.37,34800.0,20.9212,20.9298,20.8613,20.8613,34800.0
2010-10-13 15:30:00,24.38,24.4,24.37,24.39,185400.0,20.8698,20.887,20.8613,20.8784,185400.0
2010-10-13 15:35:00,24.39,24.42,24.39,24.4,36300.0,20.8784,20.9041,20.8784,20.887,36300.0
2010-10-13 15:40:00,24.39,24.42,24.38,24.42,36300.0,20.8784,20.9041,20.8698,20.9041,36300.0
2010-10-13 15:45:00,24.42,24.44,24.4,24.41,119400.0,20.9041,20.9212,20.887,20.8955,119400.0
2010-10-13 15:50:00,24.41,24.43,24.4,24.4,105000.0,20.8955,20.9126,20.887,20.887,105000.0
2010-10-13 15:55:00,24.4,24.43,24.39,24.41,196200.0,20.887,20.9126,20.8784,20.8955,196200.0
2010-10-14 09:30:00,24.38,24.51,24.38,24.51,24300.0,20.8698,20.9811,20.8698,20.9811,24300.0
2010-10-14 09:35:00,24.5,24.54,24.46,24.49,37500.0,20.9726,21.0068,20.9383,20.964,37500.0
2010-10-14 09:40:00,24.48,24.49,24.41,24.44,48600.0,20.9554,20.964,20.8955,20.9212,48600.0
2010-10-14 09:45:00,24.43,24.43,24.39,24.4,27900.0,20.9126,20.9126,20.8784,20.887,27900.0
2010-10-14 09:50:00,24.4,24.41,24.35,24.4,43800.0,20.887,20.8955,20.8442,20.887,43800.0
2010-10-14 09:55:00,24.41,24.41,24.32,24.33,31200.0,20.8955,20.8955,20.8185,20.827,31200.0
2010-10-14 10:00:00,24.32,24.33,24.25,24.26,54300.0,20.8185,20.827,20.7585,20.7671,54300.0
2010-10-14 10:05:00,24.26,24.3,24.25,24.26,47100.0,20.7671,20.8014,20.7585,20.7671,47100.0
2010-10-14 10:10:00,24.25,24.33,24.25,24.29,60300.0,20.7585,20.827,20.7585,20.7928,60300.0
2010-10-14 10:15:00,24.29,24.38,24.29,24.38,30300.0,20.7928,20.8698,20.7928,20.8698,30300.0
2010-10-14 10:20:00,24.38,24.42,24.34,24.36,112500.0,20.8698,20.9041,20.8356,20.8527,112500.0
2010-10-14 10:25:00,24.34,24.35,24.23,24.23,55800.0,20.8356,20.8442,20.7414,20.7414,55800.0
2010-10-14 10:30:00,24.24,24.27,24.19,24.26,48300.0,20.75,20.7757,20.7072,20.7671,48300.0
2010-10-14 10:35:00,24.26,24.32,24.26,24.32,67200.0,20.7671,20.8185,20.7671,20.8185,67200.0
2010-10-14 10:40:00,24.33,24.37,24.33,24.37,55800.0,20.827,20.8613,20.827,20.8613,55800.0
2010-10-14 10:45:00,24.37,24.39,24.37,24.39,18900.0,20.8613,20.8784,20.8613,20.8784,18900.0
2010-10-14 10:50:00,24.39,24.4,24.39,24.4,14100.0,20.8784,20.887,20.8784,20.887,14100.0
2010-10-14 10:55:00,24.41,24.42,24.4,24.42,10800.0,20.8955,20.9041,20.887,20.9041,10800.0
2010-10-14 11:00:00,24.42,24.43,24.41,24.42,18600.0,20.9041,20.9126,20.8955,20.9041,18600.0
2010-10-14 11:05:00,24.42,24.45,24.42,24.45,15300.0,20.9041,20.9298,20.9041,20.9298,15300.0
2010-10-14 11:10:00,24.45,24.46,24.45,24.46,15900.0,20.9298,20.9383,20.9298,20.9383,15900.0
2010-10-14 11:15:00,24.46,24.46,24.44,24.44,8400.0,20.9383,20.9383,20.9212,20.9212,8400.0
2010-10-14 11:20:00,24.44,24.45,24.42,24.43,24000.0,20.9212,20.9298,20.9041,20.9126,24000.0
2010-10-14 11:25:00,24.42,24.43,24.42,24.42,20400.0,20.9041,20.9126,20.9041,20.9041,20400.0
2010-10-14 11:30:00,24.42,24.44,24.41,24.41,32400.0,20.9041,20.9212,20.8955,20.8955,32400.0
2010-10-14 11:35:00,24.42,24.42,24.4,24.41,24900.0,20.9041,20.9041,20.887,20.8955,24900.0
2010-10-14 11:40:00,24.4,24.42,24.4,24.42,56400.0,20.887,20.9041,20.887,20.9041,56400.0
2010-10-14 11:45:00,24.42,24.42,24.39,24.39,61800.0,20.9041,20.9041,20.8784,20.8784,61800.0
2010-10-14 11:50:00,24.39,24.41,24.38,24.41,16500.0,20.8784,20.8955,20.8698,20.8955,16500.0
2010-10-14 11:55:00,24.41,24.41,24.36,24.37,15300.0,20.8955,20.8955,20.8527,20.8613,15300.0
2010-10-14 12:00:00,24.37,24.38,24.37,24.38,13500.0,20.8613,20.8698,20.8613,20.8698,13500.0
2010-10-14 12:05:00,24.38,24.39,24.37,24.38,20400.0,20.8698,20.8784,20.8613,20.8698,20400.0
2010-10-14 12:10:00,24.38,24.39,24.38,24.39,15000.0,20.8698,20.8784,20.8698,20.8784,15000.0
2010-10-14 12:15:00,24.39,24.39,24.33,24.33,14400.0,20.8784,20.8784,20.827,20.827,14400.0
2010-10-14 12:20:00,24.33,24.34,24.3,24.33,56700.0,20.827,20.8356,20.8014,20.827,56700.0
2010-10-14 12:25:00,24.32,24.32,24.32,24.32,44400.0,20.8185,20.8185,20.8185,20.8185,44400.0
2010-10-14 12:30:00,24.32,24.34,24.32,24.33,27000.0,20.8185,20.8356,20.8185,20.827,27000.0
2010-10-14 12:35:00,24.33,24.34,24.32,24.33,12600.0,20.827,20.8356,20.8185,20.827,12600.0
2010-10-14 12:40:00,24.33,24.33,24.33,24.33,8100.0,20.827,20.827,20.827,20.827,8100.0
2010-10-14 12:45:00,24.33,24.35,24.33,24.34,20700.0,20.827,20.8442,20.827,20.8356,20700.0
2010-10-14 12:50:00,24.34,24.45,24.34,24.45,106800.0,20.8356,20.9298,20.8356,20.9298,106800.0
2010-10-14 12:55:00,24.44,24.51,24.44,24.46,113100.0,20.9212,20.9811,20.9212,20.9383,113100.0
2010-10-14 13:00:00,24.44,24.47,24.42,24.47,25500.0,20.9212,20.9469,20.9041,20.9469,25500.0
2010-10-14 13:05:00,24.47,24.47,24.37,24.39,25800.0,20.9469,20.9469,20.8613,20.8784,25800.0
2010-10-14 13:10:00,24.39,24.39,24.36,24.36,9000.0,20.8784,20.8784,20.8527,20.8527,9000.0
2010-10-14 13:15:00,24.36,24.36,24.32,24.33,28500.0,20.8527,20.8527,20.8185,20.827,28500.0
2010-10-14 13:20:00,24.32,24.34,24.3,24.34,32400.0,20.8185,20.8356,20.8014,20.8356,32400.0
2010-10-14 13:25:00,24.33,24.38,24.33,24.37,37800.0,20.827,20.8698,20.827,20.8613,37800.0
2010-10-14 13:30:00,24.38,24.4,24.37,24.4,15300.0,20.8698,20.887,20.8613,20.887,15300.0
2010-10-14 13:35:00,24.4,24.41,24.36,24.4,23700.0,20.887,20.8955,20.8527,20.887,23700.0
2010-10-14 13:40:00,24.4,24.42,24.38,24.38,12300.0,20.887,20.9041,20.8698,20.8698,12300.0
2010-10-14 13:45:00,24.38,24.38,24.35,24.37,11400.0,20.8698,20.8698,20.8442,20.8613,11400.0
2010-10-14 13:50:00,24.38,24.4,24.38,24.4,10800.0,20.8698,20.887,20.8698,20.887,10800.0
2010-10-14 13:55:00,24.41,24.41,24.4,24.4,5100.0,20.8955,20.8955,20.887,20.887,5100.0
2010-10-14 14:00:00,24.4,24.41,24.38,24.41,11100.0,20.887,20.8955,20.8698,20.8955,11100.0
2010-10-14 14:05:00,24.41,24.41,24.4,24.41,7200.0,20.8955,20.8955,20.887,20.8955,7200.0
2010-10-14 14:10:00,24.41,24.42,24.4,24.4,10500.0,20.8955,20.9041,20.887,20.887,10500.0
2010-10-14 14:15:00,24.41,24.41,24.36,24.39,14700.0,20.8955,20.8955,20.8527,20.8784,14700.0
2010-10-14 14:20:00,24.39,24.41,24.38,24.39,9900.0,20.8784,20.8955,20.8698,20.8784,9900.0
2010-10-14 14:25:00,24.39,24.39,24.35,24.35,9000.0,20.8784,20.8784,20.8442,20.8442,9000.0
2010-10-14 14:30:00,24.35,24.35,24.31,24.31,8100.0,20.8442,20.8442,20.8099,20.8099,8100.0
2010-10-14 14:35:00,24.31,24.34,24.29,24.32,16500.0,20.8099,20.8356,20.7928,20.8185,16500.0
2010-10-14 14:40:00,24.32,24.33,24.31,24.32,17700.0,20.8185,20.827,20.8099,20.8185,17700.0
2010-10-14 14:45:00,24.32,24.34,24.31,24.34,30600.0,20.8185,20.8356,20.8099,20.8356,30600.0
2010-10-14 14:50:00,24.34,24.35,24.34,24.35,12300.0,20.8356,20.8442,20.8356,20.8442,12300.0
2010-10-14 14:55:00,24.35,24.35,24.31,24.31,17400.0,20.8442,20.8442,20.8099,20.8099,17400.0
2010-10-14 15:00:00,24.3,24.3,24.26,24.26,18900.0,20.8014,20.8014,20.7671,20.7671,18900.0
2010-10-14 15:05:00,24.27,24.3,24.27,24.3,11400.0,20.7757,20.8014,20.7757,20.8014,11400.0
2010-10-14 15:10:00,24.3,24.31,24.29,24.29,21600.0,20.8014,20.8099,20.7928,20.7928,21600.0
2010-10-14 15:15:00,24.3,24.31,24.3,24.3,13800.0,20.8014,20.8099,20.8014,20.8014,13800.0
2010-10-14 15:20:00,24.3,24.35,24.3,24.35,13500.0,20.8014,20.8442,20.8014,20.8442,13500.0
2010-10-14 15:25:00,24.34,24.36,24.33,24.36,31200.0,20.8356,20.8527,20.827,20.8527,31200.0
2010-10-14 15:30:00,24.36,24.37,24.34,24.34,15000.0,20.8527,20.8613,20.8356,20.8356,15000.0
2010-10-14 15:35:00,24.34,24.37,24.33,24.34,33000.0,20.8356,20.8613,20.827,20.8356,33000.0
2010-10-14 15:40:00,24.34,24.34,24.31,24.31,34800.0,20.8356,20.8356,20.8099,20.8099,34800.0
2010-10-14 15:45:00,24.31,24.33,24.31,24.33,46500.0,20.8099,20.827,20.8099,20.827,46500.0
2010-10-14 15:50:00,24.33,24.37,24.33,24.35,66300.0,20.827,20.8613,20.827,20.8442,66300.0
2010-10-14 15:55:00,24.35,24.39,24.35,24.38,112500.0,20.8442,20.8784,20.8442,20.8698,112500.0
2010-10-15 09:30:00,24.54,24.55,24.45,24.55,166500.0,21.0068,21.0154,20.9298,21.0154,166500.0
2010-10-15 09:35:00,24.53,24.53,24.43,24.45,24600.0,20.9982,20.9982,20.9126,20.9298,24600.0
2010-10-15 09:40:00,24.44,24.45,24.36,24.37,21900.0,20.9212,20.9298,20.8527,20.8613,21900.0
2010-10-15 09:45:00,24.35,24.39,24.3,24.3,30000.0,20.8442,20.8784,20.8014,20.8014,30000.0
2010-10-15 09:50:00,24.3,24.35,24.28,24.33,47400.0,20.8014,20.8442,20.7842,20.827,47400.0
2010-10-15 09:55:00,24.32,24.34,24.27,24.27,41400.0,20.8185,20.8356,20.7757,20.7757,41400.0
2010-10-15 10:00:00,24.27,24.33,24.24,24.25,56700.0,20.7757,20.827,20.75,20.7585,56700.0
2010-10-15 10:05:00,24.25,24.32,24.19,24.27,119100.0,20.7585,20.8185,20.7072,20.7757,119100.0
2010-10-15 10:10:00,24.28,24.29,24.2,24.22,136800.0,20.7842,20.7928,20.7157,20.7329,136800.0
2010-10-15 10:15:00,24.21,24.21,24.1,24.11,47100.0,20.7243,20.7243,20.6301,20.6387,47100.0
2010-10-15 10:20:00,24.12,24.13,24.07,24.08,247500.0,20.6473,20.6558,20.6045,20.613,247500.0
2010-10-15 10:25:00,24.07,24.07,24.02,24.04,41400.0,20.6045,20.6045,20.5617,20.5788,41400.0
2010-10-15 10:30:00,24.04,24.04,23.97,24.01,35100.0,20.5788,20.5788,20.5189,20.5531,35100.0
2010-10-15 10:35:00,24.01,24.06,24.01,24.03,19200.0,20.5531,20.5959,20.5531,20.5702,19200.0
2010-10-15 10:40:00,24.03,24.07,24.02,24.05,32400.0,20.5702,20.6045,20.5617,20.5873,32400.0
2010-10-15 10:45:00,24.05,24.05,23.99,23.99,38100.0,20.5873,20.5873,20.536,20.536,38100.0
2010-10-15 10:50:00,24.0,24.03,23.99,24.03,24000.0,20.5445,20.5702,20.536,20.5702,24000.0
2010-10-15 10:55:00,24.03,24.06,24.02,24.05,33600.0,20.5702,20.5959,20.5617,20.5873,33600.0
2010-10-15 11:00:00,24.03,24.06,24.02,24.02,41100.0,20.5702,20.5959,20.5617,20.5617,41100.0
2010-10-15 11:05:00,24.02,24.12,24.02,24.11,24600.0,20.5617,20.6473,20.5617,20.6387,24600.0
2010-10-15 11:10:00,24.11,24.15,24.1,24.1,71700.0,20.6387,20.6729,20.6301,20.6301,71700.0
2010-10-15 11:15:00,24.1,24.15,24.09,24.12,18600.0,20.6301,20.6729,20.6216,20.6473,18600.0
2010-10-15 11:20:00,24.13,24.14,24.12,24.14,37200.0,20.6558,20.6644,20.6473,20.6644,37200.0
2010-10-15 11:25:00,24.13,24.16,24.11,24.15,19500.0,20.6558,20.6815,20.6387,20.6729,19500.0
2010-10-15 11:30:00,24.15,24.19,24.15,24.16,27600.0,20.6729,20.7072,20.6729,20.6815,27600.0
2010-10-15 11:35:00,24.18,24.19,24.13,24.13,21300.0,20.6986,20.7072,20.6558,20.6558,21300.0
2010-10-15 11:40:00,24.14,24.14,24.11,24.11,47100.0,20.6644,20.6644,20.6387,20.6387,47100.0
2010-10-15 11:45:00,24.11,24.11,24.07,24.07,41700.0,20.6387,20.6387,20.6045,20.6045,41700.0
2010-10-15 11:50:00,24.06,24.06,24.03,24.06,23400.0,20.5959,20.5959,20.5702,20.5959,23400.0
2010-10-15 11:55:00,24.06,24.06,24.02,24.04,19500.0,20.5959,20.5959,20.5617,20.5788,19500.0
2010-10-15 12:00:00,24.04,24.07,24.04,24.05,12900.0,20.5788,20.6045,20.5788,20.5873,12900.0
2010-10-15 12:05:00,24.04,24.04,24.0,24.03,41100.0,20.5788,20.5788,20.5445,20.5702,41100.0
2010-10-15 12:10:00,24.02,24.04,24.01,24.03,24300.0,20.5617,20.5788,20.5531,20.5702,24300.0
2010-10-15 12:15:00,24.03,24.07,24.02,24.07,32400.0,20.5702,20.6045,20.5617,20.6045,32400.0
2010-10-15 12:20:00,24.07,24.1,24.07,24.09,23400.0,20.6045,20.6301,20.6045,20.6216,23400.0
2010-10-15 12:25:00,24.09,24.1,24.09,24.1,18600.0,20.6216,20.6301,20.6216,20.6301,18600.0
2010-10-15 12:30:00,24.1,24.13,24.09,24.12,17700.0,20.6301,20.6558,20.6216,20.6473,17700.0
2010-10-15 12:35:00,24.11,24.12,24.09,24.1,34200.0,20.6387,20.6473,20.6216,20.6301,34200.0
2010-10-15 12:40:00,24.1,24.11,24.08,24.09,21000.0,20.6301,20.6387,20.613,20.6216,21000.0
2010-10-15 12:45:00,24.08,24.09,24.07,24.09,21600.0,20.613,20.6216,20.6045,20.6216,21600.0
2010-10-15 12:50:00,24.1,24.1,24.07,24.07,27900.0,20.6301,20.6301,20.6045,20.6045,27900.0
2010-10-15 12:55:00,24.07,24.08,24.05,24.06,18000.0,20.6045,20.613,20.5873,20.5959,18000.0
2010-10-15 13:00:00,24.06,24.08,24.06,24.08,18900.0,20.5959,20.613,20.5959,20.613,18900.0
2010-10-15 13:05:00,24.08,24.12,24.08,24.12,30600.0,20.613,20.6473,20.613,20.6473,30600.0
2010-10-15 13:10:00,24.12,24.14,24.11,24.11,9000.0,20.6473,20.6644,20.6387,20.6387,9000.0
2010-10-15 13:15:00,24.1,24.1,24.08,24.09,4500.0,20.6301,20.6301,20.613,20.6216,4500.0
2010-10-15 13:20:00,24.09,24.09,24.07,24.08,17700.0,20.6216,20.6216,20.6045,20.613,17700.0
2010-10-15 13:25:00,24.09,24.1,24.09,24.1,12000.0,20.6216,20.6301,20.6216,20.6301,12000.0
2010-10-15 13:30:00,24.1,24.11,24.1,24.1,9300.0,20.6301,20.6387,20.6301,20.6301,9300.0
2010-10-15 13:35:00,24.11,24.11,24.09,24.09,14700.0,20.6387,20.6387,20.6216,20.6216,14700.0
2010-10-15 13:40:00,24.09,24.09,24.04,24.05,28800.0,20.6216,20.6216,20.5788,20.5873,28800.0
2010-10-15 13:45:00,24.06,24.06,24.03,24.04,27000.0,20.5959,20.5959,20.5702,20.5788,27000.0
2010-10-15 13:50:00,24.05,24.08,24.03,24.03,20100.0,20.5873,20.613,20.5702,20.5702,20100.0
2010-10-15 13:55:00,24.03,24.03,24.01,24.02,35700.0,20.5702,20.5702,20.5531,20.5617,35700.0
2010-10-15 14:00:00,24.03,24.03,23.99,24.0,60600.0,20.5702,20.5702,20.536,20.5445,60600.0
2010-10-15 14:05:00,24.0,24.01,23.97,23.98,41100.0,20.5445,20.5531,20.5189,20.5274,41100.0
2010-10-15 14:10:00,23.99,24.02,23.98,24.02,38400.0,20.536,20.5617,20.5274,20.5617,38400.0
2010-10-15 14:15:00,24.02,24.02,23.98,23.99,39900.0,20.5617,20.5617,20.5274,20.536,39900.0
2010-10-15 14:20:00,23.98,23.99,23.96,23.97,53700.0,20.5274,20.536,20.5103,20.5189,53700.0
2010-10-15 14:25:00,23.97,23.99,23.96,23.97,48000.0,20.5189,20.536,20.5103,20.5189,48000.0
2010-10-15 14:30:00,23.97,24.0,23.97,24.0,63300.0,20.5189,20.5445,20.5189,20.5445,63300.0
2010-10-15 14:35:00,24.0,24.04,23.99,24.03,73500.0,20.5445,20.5788,20.536,20.5702,73500.0
2010-10-15 14:40:00,24.03,24.03,24.0,24.01,56100.0,20.5702,20.5702,20.5445,20.5531,56100.0
2010-10-15 14:45:00,24.01,24.03,23.98,23.99,26400.0,20.5531,20.5702,20.5274,20.536,26400.0
2010-10-15 14:50:00,23.99,24.0,23.98,23.98,36900.0,20.536,20.5445,20.5274,20.5274,36900.0
2010-10-15 14:55:00,23.99,24.0,23.98,23.99,32700.0,20.536,20.5445,20.5274,20.536,32700.0
2010-10-15 15:00:00,23.99,24.0,23.97,23.98,54000.0,20.536,20.5445,20.5189,20.5274,54000.0
2010-10-15 15:05:00,23.98,23.98,23.97,23.98,52200.0,20.5274,20.5274,20.5189,20.5274,52200.0
2010-10-15 15:10:00,23.98,24.0,23.98,24.0,26700.0,20.5274,20.5445,20.5274,20.5445,26700.0
2010-10-15 15:15:00,24.0,24.0,23.99,23.99,72600.0,20.5445,20.5445,20.536,20.536,72600.0
2010-10-15 15:20:00,24.0,24.0,23.98,23.99,26100.0,20.5445,20.5445,20.5274,20.536,26100.0
2010-10-15 15:25:00,23.99,24.0,23.98,23.98,30900.0,20.536,20.5445,20.5274,20.5274,30900.0
2010-10-15 15:30:00,23.98,24.0,23.97,23.97,83700.0,20.5274,20.5445,20.5189,20.5189,83700.0
2010-10-15 15:35:00,23.98,24.0,23.97,23.99,47100.0,20.5274,20.5445,20.5189,20.536,47100.0
2010-10-15 15:40:00,23.99,24.0,23.97,23.98,86100.0,20.536,20.5445,20.5189,20.5274,86100.0
2010-10-15 15:45:00,23.98,24.0,23.98,24.0,117900.0,20.5274,20.5445,20.5274,20.5445,117900.0
2010-10-15 15:50:00,24.0,24.01,23.97,23.99,257700.0,20.5445,20.5531,20.5189,20.536,257700.0
2010-10-15 15:55:00,23.98,24.0,23.96,23.99,155400.0,20.5274,20.5445,20.5103,20.536,155400.0
2010-10-18 09:30:00,23.91,23.94,23.87,23.88,87600.0,20.4675,20.4932,20.4333,20.4418,87600.0
2010-10-18 09:35:00,23.87,23.88,23.77,23.8,153600.0,20.4333,20.4418,20.3477,20.3733,153600.0
2010-10-18 09:40:00,23.8,23.94,23.8,23.89,211200.0,20.3733,20.4932,20.3733,20.4504,211200.0
2010-10-18 09:45:00,23.9,23.94,23.89,23.92,59700.0,20.4589,20.4932,20.4504,20.4761,59700.0
2010-10-18 09:50:00,23.93,23.97,23.9,23.97,38400.0,20.4846,20.5189,20.4589,20.5189,38400.0
2010-10-18 09:55:00,23.96,23.97,23.92,23.92,32400.0,20.5103,20.5189,20.4761,20.4761,32400.0
2010-10-18 10:00:00,23.93,23.96,23.93,23.94,29700.0,20.4846,20.5103,20.4846,20.4932,29700.0
2010-10-18 10:05:00,23.95,24.0,23.94,23.98,22200.0,20.5017,20.5445,20.4932,20.5274,22200.0
2010-10-18 10:10:00,23.98,24.06,23.97,24.06,31200.0,20.5274,20.5959,20.5189,20.5959,31200.0
2010-10-18 10:15:00,24.06,24.07,23.98,24.0,26700.0,20.5959,20.6045,20.5274,20.5445,26700.0
2010-10-18 10:20:00,23.99,23.99,23.97,23.97,24000.0,20.536,20.536,20.5189,20.5189,24000.0
2010-10-18 10:25:00,23.97,23.98,23.93,23.95,45600.0,20.5189,20.5274,20.4846,20.5017,45600.0
2010-10-18 10:30:00,23.94,23.95,23.89,23.9,61200.0,20.4932,20.5017,20.4504,20.4589,61200.0
2010-10-18 10:35:00,23.91,23.91,23.87,23.89,36600.0,20.4675,20.4675,20.4333,20.4504,36600.0
2010-10-18 10:40:00,23.89,23.91,23.87,23.9,39600.0,20.4504,20.4675,20.4333,20.4589,39600.0
2010-10-18 10:45:00,23.9,23.91,23.89,23.91,16800.0,20.4589,20.4675,20.4504,20.4675,16800.0
2010-10-18 10:50:00,23.9,23.98,23.9,23.98,31500.0,20.4589,20.5274,20.4589,20.5274,31500.0
2010-10-18 10:55:00,23.98,24.03,23.98,24.03,22200.0,20.5274,20.5702,20.5274,20.5702,22200.0
2010-10-18 11:00:00,24.02,24.04,24.02,24.03,21000.0,20.5617,20.5788,20.5617,20.5702,21000.0
2010-10-18 11:05:00,24.02,24.02,23.98,23.99,41400.0,20.5617,20.5617,20.5274,20.536,41400.0
2010-10-18 11:10:00,23.99,23.99,23.96,23.99,17700.0,20.536,20.536,20.5103,20.536,17700.0
2010-10-18 11:15:00,23.99,24.02,23.98,24.0,11700.0,20.536,20.5617,20.5274,20.5445,11700.0
2010-10-18 11:20:00,24.0,24.04,24.0,24.03,11100.0,20.5445,20.5788,20.5445,20.5702,11100.0
2010-10-18 11:25:00,24.03,24.05,24.03,24.05,15900.0,20.5702,20.5873,20.5702,20.5873,15900.0
2010-10-18 11:30:00,24.05,24.1,24.04,24.09,39000.0,20.5873,20.6301,20.5788,20.6216,39000.0
2010-10-18 11:35:00,24.09,24.09,24.07,24.08,22500.0,20.6216,20.6216,20.6045,20.613,22500.0
2010-10-18 11:40:00,24.08,24.09,24.07,24.08,8700.0,20.613,20.6216,20.6045,20.613,8700.0
2010-10-18 11:45:00,24.08,24.09,24.08,24.08,6600.0,20.613,20.6216,20.613,20.613,6600.0
2010-10-18 11:50:00,24.08,24.1,24.06,24.08,12600.0,20.613,20.6301,20.5959,20.613,12600.0
2010-10-18 11:55:00,24.07,24.11,24.07,24.11,10500.0,20.6045,20.6387,20.6045,20.6387,10500.0
2010-10-18 12:00:00,24.11,24.12,24.1,24.11,15300.0,20.6387,20.6473,20.6301,20.6387,15300.0
2010-10-18 12:05:00,24.11,24.11,24.1,24.11,9000.0,20.6387,20.6387,20.6301,20.6387,9000.0
2010-10-18 12:10:00,24.11,24.12,24.11,24.12,4200.0,20.6387,20.6473,20.6387,20.6473,4200.0
2010-10-18 12:15:00,24.12,24.12,24.11,24.11,6900.0,20.6473,20.6473,20.6387,20.6387,6900.0
2010-10-18 12:20:00,24.11,24.12,24.11,24.11,6000.0,20.6387,20.6473,20.6387,20.6387,6000.0
2010-10-18 12:25:00,24.12,24.12,24.1,24.1,3900.0,20.6473,20.6473,20.6301,20.6301,3900.0
2010-10-18 12:30:00,24.09,24.09,24.08,24.09,6900.0,20.6216,20.6216,20.613,20.6216,6900.0
2010-10-18 12:35:00,24.09,24.09,24.08,24.08,12900.0,20.6216,20.6216,20.613,20.613,12900.0
2010-10-18 12:40:00,24.08,24.09,24.07,24.09,19200.0,20.613,20.6216,20.6045,20.6216,19200.0
2010-10-18 12:45:00,24.09,24.09,24.07,24.07,5400.0,20.6216,20.6216,20.6045,20.6045,5400.0
2010-10-18 12:50:00,24.07,24.09,24.05,24.05,14400.0,20.6045,20.6216,20.5873,20.5873,14400.0
2010-10-18 12:55:00,24.05,24.07,24.05,24.07,10800.0,20.5873,20.6045,20.5873,20.6045,10800.0
2010-10-18 13:00:00,24.07,24.1,24.07,24.08,27300.0,20.6045,20.6301,20.6045,20.613,27300.0
2010-10-18 13:05:00,24.09,24.1,24.08,24.08,13500.0,20.6216,20.6301,20.613,20.613,13500.0
2010-10-18 13:10:00,24.08,24.11,24.08,24.11,9300.0,20.613,20.6387,20.613,20.6387,9300.0
2010-10-18 13:15:00,24.11,24.12,24.1,24.1,12000.0,20.6387,20.6473,20.6301,20.6301,12000.0
2010-10-18 13:20:00,24.1,24.11,24.1,24.11,3000.0,20.6301,20.6387,20.6301,20.6387,3000.0
2010-10-18 13:25:00,24.1,24.1,24.09,24.1,8100.0,20.6301,20.6301,20.6216,20.6301,8100.0
2010-10-18 13:30:00,24.1,24.1,24.09,24.1,8100.0,20.6301,20.6301,20.6216,20.6301,8100.0
2010-10-18 13:35:00,24.1,24.11,24.09,24.09,6600.0,20.6301,20.6387,20.6216,20.6216,6600.0
2010-10-18 13:40:00,24.09,24.09,24.07,24.08,5100.0,20.6216,20.6216,20.6045,20.613,5100.0
2010-10-18 13:45:00,24.09,24.1,24.09,24.1,3000.0,20.6216,20.6301,20.6216,20.6301,3000.0
2010-10-18 13:50:00,24.08,24.08,24.07,24.07,3300.0,20.613,20.613,20.6045,20.6045,3300.0
2010-10-18 13:55:00,24.07,24.07,24.05,24.05,4500.0,20.6045,20.6045,20.5873,20.5873,4500.0
2010-10-18 14:00:00,24.05,24.08,24.03,24.04,13500.0,20.5873,20.613,20.5702,20.5788,13500.0
2010-10-18 14:05:00,24.03,24.03,24.0,24.03,11100.0,20.5702,20.5702,20.5445,20.5702,11100.0
2010-10-18 14:10:00,24.03,24.05,24.03,24.03,13800.0,20.5702,20.5873,20.5702,20.5702,13800.0
2010-10-18 14:15:00,24.03,24.04,24.01,24.03,18900.0,20.5702,20.5788,20.5531,20.5702,18900.0
2010-10-18 14:20:00,24.04,24.06,24.03,24.04,19200.0,20.5788,20.5959,20.5702,20.5788,19200.0
2010-10-18 14:25:00,24.04,24.07,24.03,24.06,13800.0,20.5788,20.6045,20.5702,20.5959,13800.0
2010-10-18 14:30:00,24.06,24.07,24.05,24.07,8400.0,20.5959,20.6045,20.5873,20.6045,8400.0
2010-10-18 14:35:00,24.06,24.06,24.05,24.05,9600.0,20.5959,20.5959,20.5873,20.5873,9600.0
2010-10-18 14:40:00,24.05,24.06,24.04,24.05,9000.0,20.5873,20.5959,20.5788,20.5873,9000.0
2010-10-18 14:45:00,24.05,24.09,24.05,24.09,13500.0,20.5873,20.6216,20.5873,20.6216,13500.0
2010-10-18 14:50:00,24.09,24.09,24.06,24.06,9300.0,20.6216,20.6216,20.5959,20.5959,9300.0
2010-10-18 14:55:00,24.06,24.07,24.06,24.07,8700.0,20.5959,20.6045,20.5959,20.6045,8700.0
2010-10-18 15:00:00,24.08,24.1,24.08,24.09,14700.0,20.613,20.6301,20.613,20.6216,14700.0
2010-10-18 15:05:00,24.09,24.15,24.08,24.15,35100.0,20.6216,20.6729,20.613,20.6729,35100.0
2010-10-18 15:10:00,24.14,24.15,24.11,24.12,20100.0,20.6644,20.6729,20.6387,20.6473,20100.0
2010-10-18 15:15:00,24.11,24.12,24.08,24.08,16200.0,20.6387,20.6473,20.613,20.613,16200.0
2010-10-18 15:20:00,24.08,24.09,24.08,24.09,17400.0,20.613,20.6216,20.613,20.6216,17400.0
2010-10-18 15:25:00,24.09,24.1,24.08,24.09,10500.0,20.6216,20.6301,20.613,20.6216,10500.0
2010-10-18 15:30:00,24.09,24.12,24.09,24.11,27000.0,20.6216,20.6473,20.6216,20.6387,27000.0
2010-10-18 15:35:00,24.11,24.13,24.11,24.11,15000.0,20.6387,20.6558,20.6387,20.6387,15000.0
2010-10-18 15:40:00,24.1,24.11,24.09,24.09,23700.0,20.6301,20.6387,20.6216,20.6216,23700.0
2010-10-18 15:45:00,24.09,24.09,24.07,24.07,48900.0,20.6216,20.6216,20.6045,20.6045,48900.0
2010-10-18 15:50:00,24.07,24.07,24.05,24.06,54600.0,20.6045,20.6045,20.5873,20.5959,54600.0
2010-10-18 15:55:00,24.05,24.07,24.03,24.05,96000.0,20.5873,20.6045,20.5702,20.5873,96000.0
2010-10-19 09:30:00,23.81,24.0,23.79,24.0,47400.0,20.3819,20.5445,20.3648,20.5445,47400.0
2010-10-19 09:35:00,23.97,24.1,23.97,24.08,37500.0,20.5189,20.6301,20.5189,20.613,37500.0
2010-10-19 09:40:00,24.09,24.18,24.09,24.14,41100.0,20.6216,20.6986,20.6216,20.6644,41100.0
2010-10-19 09:45:00,24.15,24.18,24.13,24.18,61500.0,20.6729,20.6986,20.6558,20.6986,61500.0
2010-10-19 09:50:00,24.18,24.21,24.15,24.16,64200.0,20.6986,20.7243,20.6729,20.6815,64200.0
2010-10-19 09:55:00,24.15,24.2,24.13,24.15,51000.0,20.6729,20.7157,20.6558,20.6729,51000.0
2010-10-19 10:00:00,24.16,24.2,24.12,24.12,43500.0,20.6815,20.7157,20.6473,20.6473,43500.0
2010-10-19 10:05:00,24.11,24.14,24.1,24.13,89400.0,20.6387,20.6644,20.6301,20.6558,89400.0
2010-10-19 10:10:00,24.14,24.18,24.14,24.17,34800.0,20.6644,20.6986,20.6644,20.6901,34800.0
2010-10-19 10:15:00,24.18,24.24,24.16,24.23,22500.0,20.6986,20.75,20.6815,20.7414,22500.0
2010-10-19 10:20:00,24.22,24.3,24.22,24.3,70200.0,20.7329,20.8014,20.7329,20.8014,70200.0
2010-10-19 10:25:00,24.3,24.35,24.29,24.32,76500.0,20.8014,20.8442,20.7928,20.8185,76500.0
2010-10-19 10:30:00,24.32,24.37,24.28,24.28,71700.0,20.8185,20.8613,20.7842,20.7842,71700.0
2010-10-19 10:35:00,24.28,24.31,24.22,24.23,25200.0,20.7842,20.8099,20.7329,20.7414,25200.0
2010-10-19 10:40:00,24.24,24.27,24.22,24.26,14700.0,20.75,20.7757,20.7329,20.7671,14700.0
2010-10-19 10:45:00,24.26,24.29,24.25,24.28,21900.0,20.7671,20.7928,20.7585,20.7842,21900.0
2010-10-19 10:50:00,24.28,24.33,24.28,24.31,21300.0,20.7842,20.827,20.7842,20.8099,21300.0
2010-10-19 10:55:00,24.31,24.35,24.31,24.31,24900.0,20.8099,20.8442,20.8099,20.8099,24900.0
2010-10-19 11:00:00,24.31,24.31,24.29,24.3,18300.0,20.8099,20.8099,20.7928,20.8014,18300.0
2010-10-19 11:05:00,24.3,24.31,24.27,24.29,26100.0,20.8014,20.8099,20.7757,20.7928,26100.0
2010-10-19 11:10:00,24.29,24.34,24.28,24.33,36900.0,20.7928,20.8356,20.7842,20.827,36900.0
2010-10-19 11:15:00,24.33,24.35,24.33,24.34,24600.0,20.827,20.8442,20.827,20.8356,24600.0
2010-10-19 11:20:00,24.33,24.34,24.29,24.34,66900.0,20.827,20.8356,20.7928,20.8356,66900.0
2010-10-19 11:25:00,24.34,24.36,24.33,24.34,43200.0,20.8356,20.8527,20.827,20.8356,43200.0
2010-10-19 11:30:00,24.34,24.41,24.34,24.4,42300.0,20.8356,20.8955,20.8356,20.887,42300.0
2010-10-19 11:35:00,24.4,24.41,24.4,24.41,13200.0,20.887,20.8955,20.887,20.8955,13200.0
2010-10-19 11:40:00,24.4,24.48,24.4,24.48,80400.0,20.887,20.9554,20.887,20.9554,80400.0
2010-10-19 11:45:00,24.48,24.59,24.47,24.55,152100.0,20.9554,21.0496,20.9469,21.0154,152100.0
2010-10-19 11:50:00,24.54,24.57,24.54,24.57,95100.0,21.0068,21.0325,21.0068,21.0325,95100.0
2010-10-19 11:55:00,24.56,24.62,24.56,24.62,57300.0,21.0239,21.0753,21.0239,21.0753,57300.0
2010-10-19 12:00:00,24.62,24.62,24.54,24.54,808800.0,21.0753,21.0753,21.0068,21.0068,808800.0
2010-10-19 12:05:00,24.55,24.55,24.53,24.53,177300.0,21.0154,21.0154,20.9982,20.9982,177300.0
2010-10-19 12:10:00,24.53,24.53,24.41,24.44,88800.0,20.9982,20.9982,20.8955,20.9212,88800.0
2010-10-19 12:15:00,24.44,24.47,24.44,24.44,11700.0,20.9212,20.9469,20.9212,20.9212,11700.0
2010-10-19 12:20:00,24.44,24.44,24.4,24.4,46800.0,20.9212,20.9212,20.887,20.887,46800.0
2010-10-19 12:25:00,24.4,24.44,24.4,24.44,19200.0,20.887,20.9212,20.887,20.9212,19200.0
2010-10-19 12:30:00,24.44,24.45,24.43,24.44,27900.0,20.9212,20.9298,20.9126,20.9212,27900.0
2010-10-19 12:35:00,24.44,24.46,24.44,24.46,23100.0,20.9212,20.9383,20.9212,20.9383,23100.0
2010-10-19 12:40:00,24.46,24.47,24.46,24.47,15600.0,20.9383,20.9469,20.9383,20.9469,15600.0
2010-10-19 12:45:00,24.47,24.49,24.47,24.49,21600.0,20.9469,20.964,20.9469,20.964,21600.0
2010-10-19 12:50:00,24.49,24.53,24.46,24.46,101400.0,20.964,20.9982,20.9383,20.9383,101400.0
2010-10-19 12:55:00,24.46,24.46,24.41,24.42,13800.0,20.9383,20.9383,20.8955,20.9041,13800.0
2010-10-19 13:00:00,24.42,24.44,24.41,24.44,15900.0,20.9041,20.9212,20.8955,20.9212,15900.0
2010-10-19 13:05:00,24.44,24.44,24.4,24.4,15300.0,20.9212,20.9212,20.887,20.887,15300.0
2010-10-19 13:10:00,24.41,24.42,24.36,24.38,16800.0,20.8955,20.9041,20.8527,20.8698,16800.0
2010-10-19 13:15:00,24.37,24.4,24.37,24.39,30000.0,20.8613,20.887,20.8613,20.8784,30000.0
2010-10-19 13:20:00,24.39,24.39,24.37,24.37,13800.0,20.8784,20.8784,20.8613,20.8613,13800.0
2010-10-19 13:25:00,24.37,24.37,24.32,24.32,24000.0,20.8613,20.8613,20.8185,20.8185,24000.0
2010-10-19 13:30:00,24.32,24.33,24.3,24.32,22200.0,20.8185,20.827,20.8014,20.8185,22200.0
2010-10-19 13:35:00,24.32,24.33,24.29,24.32,27300.0,20.8185,20.827,20.7928,20.8185,27300.0
2010-10-19 13:40:00,24.32,24.32,24.3,24.3,21000.0,20.8185,20.8185,20.8014,20.8014,21000.0
2010-10-19 13:45:00,24.31,24.31,24.26,24.28,17100.0,20.8099,20.8099,20.7671,20.7842,17100.0
2010-10-19 13:50:00,24.28,24.29,24.24,24.26,29400.0,20.7842,20.7928,20.75,20.7671,29400.0
2010-10-19 13:55:00,24.26,24.26,24.22,24.25,41700.0,20.7671,20.7671,20.7329,20.7585,41700.0
2010-10-19 14:00:00,24.25,24.25,24.13,24.13,45000.0,20.7585,20.7585,20.6558,20.6558,45000.0
2010-10-19 14:05:00,24.14,24.17,24.12,24.13,41400.0,20.6644,20.6901,20.6473,20.6558,41400.0
2010-10-19 14:10:00,24.12,24.17,24.12,24.17,23400.0,20.6473,20.6901,20.6473,20.6901,23400.0
2010-10-19 14:15:00,24.17,24.21,24.16,24.18,30900.0,20.6901,20.7243,20.6815,20.6986,30900.0
2010-10-19 14:20:00,24.19,24.22,24.18,24.19,24300.0,20.7072,20.7329,20.6986,20.7072,24300.0
2010-10-19 14:25:00,24.18,24.23,24.15,24.2,43200.0,20.6986,20.7414,20.6729,20.7157,43200.0
2010-10-19 14:30:00,24.21,24.26,24.21,24.24,26400.0,20.7243,20.7671,20.7243,20.75,26400.0
2010-10-19 14:35:00,24.24,24.25,24.21,24.23,22200.0,20.75,20.7585,20.7243,20.7414,22200.0
2010-10-19 14:40:00,24.23,24.23,24.2,24.2,29100.0,20.7414,20.7414,20.7157,20.7157,29100.0
2010-10-19 14:45:00,24.2,24.23,24.2,24.23,18600.0,20.7157,20.7414,20.7157,20.7414,18600.0
2010-10-19 14:50:00,24.24,24.3,24.24,24.29,35100.0,20.75,20.8014,20.75,20.7928,35100.0
2010-10-19 14:55:00,24.29,24.34,24.28,24.31,105000.0,20.7928,20.8356,20.7842,20.8099,105000.0
2010-10-19 15:00:00,24.31,24.31,24.22,24.23,70800.0,20.8099,20.8099,20.7329,20.7414,70800.0
2010-10-19 15:05:00,24.24,24.24,24.19,24.19,38100.0,20.75,20.75,20.7072,20.7072,38100.0
2010-10-19 15:10:00,24.19,24.22,24.16,24.16,47400.0,20.7072,20.7329,20.6815,20.6815,47400.0
2010-10-19 15:15:00,24.17,24.21,24.16,24.19,45900.0,20.6901,20.7243,20.6815,20.7072,45900.0
2010-10-19 15:20:00,24.19,24.23,24.18,24.2,42600.0,20.7072,20.7414,20.6986,20.7157,42600.0
2010-10-19 15:25:00,24.2,24.22,24.16,24.18,72000.0,20.7157,20.7329,20.6815,20.6986,72000.0
2010-10-19 15:30:00,24.18,24.18,24.14,24.17,103800.0,20.6986,20.6986,20.6644,20.6901,103800.0
2010-10-19 15:35:00,24.17,24.22,24.17,24.22,63300.0,20.6901,20.7329,20.6901,20.7329,63300.0
2010-10-19 15:40:00,24.22,24.22,24.19,24.21,69000.0,20.7329,20.7329,20.7072,20.7243,69000.0
2010-10-19 15:45:00,24.2,24.23,24.19,24.21,90900.0,20.7157,20.7414,20.7072,20.7243,90900.0
2010-10-19 15:50:00,24.21,24.26,24.19,24.24,110700.0,20.7243,20.7671,20.7072,20.75,110700.0
2010-10-19 15:55:00,24.24,24.27,24.23,24.25,294600.0,20.75,20.7757,20.7414,20.7585,294600.0
2010-10-20 09:30:00,24.3,24.3,24.1,24.17,25200.0,20.8014,20.8014,20.6301,20.6901,25200.0
2010-10-20 09:35:00,24.17,24.2,24.16,24.16,24300.0,20.6901,20.7157,20.6815,20.6815,24300.0
2010-10-20 09:40:00,24.18,24.27,24.18,24.26,42000.0,20.6986,20.7757,20.6986,20.7671,42000.0
2010-10-20 09:45:00,24.27,24.3,24.22,24.25,46800.0,20.7757,20.8014,20.7329,20.7585,46800.0
2010-10-20 09:50:00,24.25,24.25,24.18,24.18,52500.0,20.7585,20.7585,20.6986,20.6986,52500.0
2010-10-20 09:55:00,24.18,24.19,24.03,24.06,94200.0,20.6986,20.7072,20.5702,20.5959,94200.0
2010-10-20 10:00:00,24.06,24.08,24.04,24.06,86100.0,20.5959,20.613,20.5788,20.5959,86100.0
2010-10-20 10:05:00,24.06,24.07,24.04,24.06,78300.0,20.5959,20.6045,20.5788,20.5959,78300.0
2010-10-20 10:10:00,24.07,24.08,24.04,24.05,50400.0,20.6045,20.613,20.5788,20.5873,50400.0
2010-10-20 10:15:00,24.05,24.05,23.98,24.0,30900.0,20.5873,20.5873,20.5274,20.5445,30900.0
2010-10-20 10:20:00,24.0,24.03,23.99,24.03,89100.0,20.5445,20.5702,20.536,20.5702,89100.0
2010-10-20 10:25:00,24.03,24.06,24.02,24.02,9300.0,20.5702,20.5959,20.5617,20.5617,9300.0
2010-10-20 10:30:00,24.02,24.09,24.02,24.09,24900.0,20.5617,20.6216,20.5617,20.6216,24900.0
2010-10-20 10:35:00,24.1,24.11,24.09,24.11,23100.0,20.6301,20.6387,20.6216,20.6387,23100.0
2010-10-20 10:40:00,24.12,24.13,24.09,24.09,53700.0,20.6473,20.6558,20.6216,20.6216,53700.0
2010-10-20 10:45:00,24.09,24.18,24.08,24.18,36600.0,20.6216,20.6986,20.613,20.6986,36600.0
2010-10-20 10:50:00,24.18,24.2,24.17,24.18,20400.0,20.6986,20.7157,20.6901,20.6986,20400.0
2010-10-20 10:55:00,24.18,24.18,24.16,24.16,22500.0,20.6986,20.6986,20.6815,20.6815,22500.0
2010-10-20 11:00:00,24.16,24.16,24.12,24.12,23400.0,20.6815,20.6815,20.6473,20.6473,23400.0
2010-10-20 11:05:00,24.12,24.12,24.1,24.11,30000.0,20.6473,20.6473,20.6301,20.6387,30000.0
2010-10-20 11:10:00,24.11,24.13,24.11,24.12,11700.0,20.6387,20.6558,20.6387,20.6473,11700.0
2010-10-20 11:15:00,24.12,24.12,24.09,24.1,20700.0,20.6473,20.6473,20.6216,20.6301,20700.0
2010-10-20 11:20:00,24.09,24.12,24.07,24.12,36900.0,20.6216,20.6473,20.6045,20.6473,36900.0
2010-10-20 11:25:00,24.11,24.18,24.1,24.17,15000.0,20.6387,20.6986,20.6301,20.6901,15000.0
2010-10-20 11:30:00,24.16,24.16,24.13,24.13,12600.0,20.6815,20.6815,20.6558,20.6558,12600.0
2010-10-20 11:35:00,24.13,24.15,24.12,24.15,6000.0,20.6558,20.6729,20.6473,20.6729,6000.0
2010-10-20 11:40:00,24.15,24.17,24.14,24.17,24000.0,20.6729,20.6901,20.6644,20.6901,24000.0
2010-10-20 11:45:00,24.16,24.17,24.16,24.16,7200.0,20.6815,20.6901,20.6815,20.6815,7200.0
2010-10-20 11:50:00,24.15,24.18,24.14,24.18,20700.0,20.6729,20.6986,20.6644,20.6986,20700.0
2010-10-20 11:55:00,24.17,24.17,24.16,24.17,6300.0,20.6901,20.6901,20.6815,20.6901,6300.0
2010-10-20 12:00:00,24.18,24.25,24.18,24.24,16500.0,20.6986,20.7585,20.6986,20.75,16500.0
2010-10-20 12:05:00,24.25,24.28,24.24,24.28,14100.0,20.7585,20.7842,20.75,20.7842,14100.0
2010-10-20 12:10:00,24.27,24.28,24.24,24.24,16800.0,20.7757,20.7842,20.75,20.75,16800.0
2010-10-20 12:15:00,24.24,24.29,24.23,24.28,23400.0,20.75,20.7928,20.7414,20.7842,23400.0
2010-10-20 12:20:00,24.27,24.28,24.27,24.28,5100.0,20.7757,20.7842,20.7757,20.7842,5100.0
2010-10-20 12:25:00,24.28,24.28,24.25,24.27,11100.0,20.7842,20.7842,20.7585,20.7757,11100.0
2010-10-20 12:30:00,24.27,24.27,24.27,24.27,3000.0,20.7757,20.7757,20.7757,20.7757,3000.0
2010-10-20 12:35:00,24.28,24.28,24.26,24.26,7500.0,20.7842,20.7842,20.7671,20.7671,7500.0
2010-10-20 12:40:00,24.26,24.28,24.26,24.26,14100.0,20.7671,20.7842,20.7671,20.7671,14100.0
2010-10-20 12:45:00,24.26,24.29,24.26,24.28,15600.0,20.7671,20.7928,20.7671,20.7842,15600.0
2010-10-20 12:50:00,24.28,24.29,24.28,24.28,3300.0,20.7842,20.7928,20.7842,20.7842,3300.0
2010-10-20 12:55:00,24.28,24.28,24.26,24.26,7200.0,20.7842,20.7842,20.7671,20.7671,7200.0
2010-10-20 13:00:00,24.26,24.26,24.24,24.26,9000.0,20.7671,20.7671,20.75,20.7671,9000.0
2010-10-20 13:05:00,24.26,24.28,24.26,24.28,4500.0,20.7671,20.7842,20.7671,20.7842,4500.0
2010-10-20 13:10:00,24.28,24.32,24.28,24.31,27000.0,20.7842,20.8185,20.7842,20.8099,27000.0
2010-10-20 13:15:00,24.32,24.32,24.31,24.31,8400.0,20.8185,20.8185,20.8099,20.8099,8400.0
2010-10-20 13:20:00,24.31,24.33,24.31,24.32,8100.0,20.8099,20.827,20.8099,20.8185,8100.0
2010-10-20 13:25:00,24.33,24.33,24.31,24.31,4200.0,20.827,20.827,20.8099,20.8099,4200.0
2010-10-20 13:30:00,24.31,24.31,24.3,24.3,10500.0,20.8099,20.8099,20.8014,20.8014,10500.0
2010-10-20 13:35:00,24.31,24.31,24.29,24.3,9300.0,20.8099,20.8099,20.7928,20.8014,9300.0
2010-10-20 13:40:00,24.3,24.31,24.29,24.3,6300.0,20.8014,20.8099,20.7928,20.8014,6300.0
2010-10-20 13:45:00,24.29,24.3,24.24,24.24,33000.0,20.7928,20.8014,20.75,20.75,33000.0
2010-10-20 13:50:00,24.25,24.25,24.25,24.25,3300.0,20.7585,20.7585,20.7585,20.7585,3300.0
2010-10-20 13:55:00,24.26,24.27,24.26,24.27,6300.0,20.7671,20.7757,20.7671,20.7757,6300.0
2010-10-20 14:00:00,24.27,24.32,24.24,24.24,25800.0,20.7757,20.8185,20.75,20.75,25800.0
2010-10-20 14:05:00,24.23,24.26,24.23,24.25,29700.0,20.7414,20.7671,20.7414,20.7585,29700.0
2010-10-20 14:10:00,24.25,24.27,24.24,24.26,18000.0,20.7585,20.7757,20.75,20.7671,18000.0
2010-10-20 14:15:00,24.26,24.29,24.26,24.28,12000.0,20.7671,20.7928,20.7671,20.7842,12000.0
2010-10-20 14:20:00,24.29,24.3,24.29,24.29,7500.0,20.7928,20.8014,20.7928,20.7928,7500.0
2010-10-20 14:25:00,24.29,24.3,24.27,24.3,13200.0,20.7928,20.8014,20.7757,20.8014,13200.0
2010-10-20 14:30:00,24.29,24.33,24.29,24.33,17100.0,20.7928,20.827,20.7928,20.827,17100.0
2010-10-20 14:35:00,24.33,24.33,24.31,24.31,24600.0,20.827,20.827,20.8099,20.8099,24600.0
2010-10-20 14:40:00,24.32,24.33,24.31,24.33,27300.0,20.8185,20.827,20.8099,20.827,27300.0
2010-10-20 14:45:00,24.33,24.33,24.32,24.32,33900.0,20.827,20.827,20.8185,20.8185,33900.0
2010-10-20 14:50:00,24.32,24.35,24.32,24.34,25800.0,20.8185,20.8442,20.8185,20.8356,25800.0
2010-10-20 14:55:00,24.35,24.35,24.33,24.35,31200.0,20.8442,20.8442,20.827,20.8442,31200.0
2010-10-20 15:00:00,24.35,24.36,24.32,24.32,26400.0,20.8442,20.8527,20.8185,20.8185,26400.0
2010-10-20 15:05:00,24.32,24.32,24.3,24.31,19800.0,20.8185,20.8185,20.8014,20.8099,19800.0
2010-10-20 15:10:00,24.31,24.31,24.28,24.29,24300.0,20.8099,20.8099,20.7842,20.7928,24300.0
2010-10-20 15:15:00,24.29,24.31,24.29,24.3,19500.0,20.7928,20.8099,20.7928,20.8014,19500.0
2010-10-20 15:20:00,24.3,24.31,24.3,24.31,17100.0,20.8014,20.8099,20.8014,20.8099,17100.0
2010-10-20 15:25:00,24.31,24.32,24.29,24.32,20400.0,20.8099,20.8185,20.7928,20.8185,20400.0
2010-10-20 15:30:00,24.31,24.31,24.27,24.27,31500.0,20.8099,20.8099,20.7757,20.7757,31500.0
2010-10-20 15:35:00,24.27,24.27,24.21,24.22,36300.0,20.7757,20.7757,20.7243,20.7329,36300.0
2010-10-20 15:40:00,24.22,24.24,24.21,24.23,50400.0,20.7329,20.75,20.7243,20.7414,50400.0
2010-10-20 15:45:00,24.24,24.29,24.24,24.29,79500.0,20.75,20.7928,20.75,20.7928,79500.0
2010-10-20 15:50:00,24.29,24.3,24.22,24.22,95400.0,20.7928,20.8014,20.7329,20.7329,95400.0
2010-10-20 15:55:00,24.22,24.27,24.22,24.26,104400.0,20.7329,20.7757,20.7329,20.7671,104400.0
2010-10-21 09:30:00,24.37,24.5,24.3,24.31,45000.0,20.8613,20.9726,20.8014,20.8099,45000.0
2010-10-21 09:35:00,24.3,24.31,24.21,24.24,51300.0,20.8014,20.8099,20.7243,20.75,51300.0
2010-10-21 09:40:00,24.26,24.29,24.23,24.24,26700.0,20.7671,20.7928,20.7414,20.75,26700.0
2010-10-21 09:45:00,24.25,24.25,24.21,24.22,24300.0,20.7585,20.7585,20.7243,20.7329,24300.0
2010-10-21 09:50:00,24.22,24.23,24.16,24.16,28800.0,20.7329,20.7414,20.6815,20.6815,28800.0
2010-10-21 09:55:00,24.17,24.17,24.05,24.06,148500.0,20.6901,20.6901,20.5873,20.5959,148500.0
2010-10-21 10:00:00,24.07,24.09,24.01,24.09,173100.0,20.6045,20.6216,20.5531,20.6216,173100.0
2010-10-21 10:05:00,24.09,24.26,24.09,24.26,46800.0,20.6216,20.7671,20.6216,20.7671,46800.0
2010-10-21 10:10:00,24.27,24.3,24.25,24.27,30900.0,20.7757,20.8014,20.7585,20.7757,30900.0
2010-10-21 10:15:00,24.27,24.27,24.22,24.24,17100.0,20.7757,20.7757,20.7329,20.75,17100.0
2010-10-21 10:20:00,24.23,24.29,24.22,24.27,24000.0,20.7414,20.7928,20.7329,20.7757,24000.0
2010-10-21 10:25:00,24.28,24.29,24.22,24.22,31500.0,20.7842,20.7928,20.7329,20.7329,31500.0
2010-10-21 10:30:00,24.22,24.25,24.21,24.25,25500.0,20.7329,20.7585,20.7243,20.7585,25500.0
2010-10-21 10:35:00,24.25,24.31,24.25,24.31,14400.0,20.7585,20.8099,20.7585,20.8099,14400.0
2010-10-21 10:40:00,24.31,24.34,24.31,24.32,18000.0,20.8099,20.8356,20.8099,20.8185,18000.0
2010-10-21 10:45:00,24.31,24.34,24.31,24.34,27300.0,20.8099,20.8356,20.8099,20.8356,27300.0
2010-10-21 10:50:00,24.34,24.36,24.31,24.33,26100.0,20.8356,20.8527,20.8099,20.827,26100.0
2010-10-21 10:55:00,24.33,24.34,24.31,24.33,14100.0,20.827,20.8356,20.8099,20.827,14100.0
2010-10-21 11:00:00,24.33,24.34,24.32,24.33,21000.0,20.827,20.8356,20.8185,20.827,21000.0
2010-10-21 11:05:00,24.33,24.36,24.32,24.36,12900.0,20.827,20.8527,20.8185,20.8527,12900.0
2010-10-21 11:10:00,24.36,24.36,24.31,24.32,32700.0,20.8527,20.8527,20.8099,20.8185,32700.0
2010-10-21 11:15:00,24.32,24.33,24.31,24.32,45300.0,20.8185,20.827,20.8099,20.8185,45300.0
2010-10-21 11:20:00,24.32,24.38,24.32,24.35,153900.0,20.8185,20.8698,20.8185,20.8442,153900.0
2010-10-21 11:25:00,24.35,24.38,24.31,24.36,117900.0,20.8442,20.8698,20.8099,20.8527,117900.0
2010-10-21 11:30:00,24.37,24.4,24.36,24.4,52800.0,20.8613,20.887,20.8527,20.887,52800.0
2010-10-21 11:35:00,24.4,24.4,24.36,24.37,79200.0,20.887,20.887,20.8527,20.8613,79200.0
2010-10-21 11:40:00,24.37,24.37,24.26,24.26,66900.0,20.8613,20.8613,20.7671,20.7671,66900.0
2010-10-21 11:45:00,24.26,24.27,24.24,24.25,18300.0,20.7671,20.7757,20.75,20.7585,18300.0
2010-10-21 11:50:00,24.24,24.25,24.21,24.21,13500.0,20.75,20.7585,20.7243,20.7243,13500.0
2010-10-21 11:55:00,24.22,24.25,24.21,24.23,39600.0,20.7329,20.7585,20.7243,20.7414,39600.0
2010-10-21 12:00:00,24.24,24.26,24.22,24.22,29400.0,20.75,20.7671,20.7329,20.7329,29400.0
2010-10-21 12:05:00,24.22,24.27,24.21,24.27,27000.0,20.7329,20.7757,20.7243,20.7757,27000.0
2010-10-21 12:10:00,24.27,24.31,24.27,24.31,21000.0,20.7757,20.8099,20.7757,20.8099,21000.0
2010-10-21 12:15:00,24.3,24.3,24.27,24.28,21600.0,20.8014,20.8014,20.7757,20.7842,21600.0
2010-10-21 12:20:00,24.28,24.28,24.25,24.25,9900.0,20.7842,20.7842,20.7585,20.7585,9900.0
2010-10-21 12:25:00,24.25,24.25,24.23,24.25,17700.0,20.7585,20.7585,20.7414,20.7585,17700.0
2010-10-21 12:30:00,24.25,24.25,24.22,24.22,13200.0,20.7585,20.7585,20.7329,20.7329,13200.0
2010-10-21 12:35:00,24.22,24.22,24.12,24.12,24600.0,20.7329,20.7329,20.6473,20.6473,24600.0
2010-10-21 12:40:00,24.13,24.15,24.12,24.12,47400.0,20.6558,20.6729,20.6473,20.6473,47400.0
2010-10-21 12:45:00,24.12,24.13,24.09,24.13,20400.0,20.6473,20.6558,20.6216,20.6558,20400.0
2010-10-21 12:50:00,24.12,24.14,24.12,24.13,16500.0,20.6473,20.6644,20.6473,20.6558,16500.0
2010-10-21 12:55:00,24.13,24.13,24.12,24.13,7500.0,20.6558,20.6558,20.6473,20.6558,7500.0
2010-10-21 13:00:00,24.12,24.21,24.12,24.21,32400.0,20.6473,20.7243,20.6473,20.7243,32400.0
2010-10-21 13:05:00,24.2,24.2,24.18,24.18,9600.0,20.7157,20.7157,20.6986,20.6986,9600.0
2010-10-21 13:10:00,24.18,24.19,24.16,24.17,17700.0,20.6986,20.7072,20.6815,20.6901,17700.0
2010-10-21 13:15:00,24.17,24.18,24.15,24.17,14100.0,20.6901,20.6986,20.6729,20.6901,14100.0
2010-10-21 13:20:00,24.17,24.17,24.15,24.16,6900.0,20.6901,20.6901,20.6729,20.6815,6900.0
2010-10-21 13:25:00,24.16,24.17,24.15,24.17,5700.0,20.6815,20.6901,20.6729,20.6901,5700.0
2010-10-21 13:30:00,24.17,24.17,24.14,24.14,7500.0,20.6901,20.6901,20.6644,20.6644,7500.0
2010-10-21 13:35:00,24.14,24.15,24.12,24.15,28200.0,20.6644,20.6729,20.6473,20.6729,28200.0
2010-10-21 13:40:00,24.15,24.19,24.14,24.19,14700.0,20.6729,20.7072,20.6644,20.7072,14700.0
2010-10-21 13:45:00,24.18,24.18,24.1,24.1,11700.0,20.6986,20.6986,20.6301,20.6301,11700.0
2010-10-21 13:50:00,24.1,24.11,24.05,24.07,22200.0,20.6301,20.6387,20.5873,20.6045,22200.0
2010-10-21 13:55:00,24.07,24.07,23.99,23.99,15900.0,20.6045,20.6045,20.536,20.536,15900.0
2010-10-21 14:00:00,24.0,24.05,23.99,24.05,25200.0,20.5445,20.5873,20.536,20.5873,25200.0
2010-10-21 14:05:00,24.05,24.06,24.05,24.05,4500.0,20.5873,20.5959,20.5873,20.5873,4500.0
2010-10-21 14:10:00,24.06,24.08,24.05,24.06,9900.0,20.5959,20.613,20.5873,20.5959,9900.0
2010-10-21 14:15:00,24.05,24.12,24.03,24.12,22500.0,20.5873,20.6473,20.5702,20.6473,22500.0
2010-10-21 14:20:00,24.12,24.12,24.09,24.1,9900.0,20.6473,20.6473,20.6216,20.6301,9900.0
2010-10-21 14:25:00,24.1,24.16,24.1,24.15,39000.0,20.6301,20.6815,20.6301,20.6729,39000.0
2010-10-21 14:30:00,24.15,24.15,24.11,24.11,21600.0,20.6729,20.6729,20.6387,20.6387,21600.0
2010-10-21 14:35:00,24.12,24.12,24.1,24.1,19200.0,20.6473,20.6473,20.6301,20.6301,19200.0
2010-10-21 14:40:00,24.1,24.11,24.09,24.11,30600.0,20.6301,20.6387,20.6216,20.6387,30600.0
2010-10-21 14:45:00,24.11,24.12,24.09,24.09,7500.0,20.6387,20.6473,20.6216,20.6216,7500.0
2010-10-21 14:50:00,24.09,24.13,24.06,24.12,15900.0,20.6216,20.6558,20.5959,20.6473,15900.0
2010-10-21 14:55:00,24.13,24.14,24.11,24.13,14700.0,20.6558,20.6644,20.6387,20.6558,14700.0
2010-10-21 15:00:00,24.12,24.13,24.1,24.1,24900.0,20.6473,20.6558,20.6301,20.6301,24900.0
2010-10-21 15:05:00,24.1,24.1,24.09,24.09,18600.0,20.6301,20.6301,20.6216,20.6216,18600.0
2010-10-21 15:10:00,24.09,24.11,24.08,24.1,18600.0,20.6216,20.6387,20.613,20.6301,18600.0
2010-10-21 15:15:00,24.1,24.14,24.1,24.11,75900.0,20.6301,20.6644,20.6301,20.6387,75900.0
2010-10-21 15:20:00,24.13,24.17,24.11,24.16,62100.0,20.6558,20.6901,20.6387,20.6815,62100.0
2010-10-21 15:25:00,24.17,24.19,24.14,24.17,52800.0,20.6901,20.7072,20.6644,20.6901,52800.0
2010-10-21 15:30:00,24.17,24.2,24.13,24.14,76800.0,20.6901,20.7157,20.6558,20.6644,76800.0
2010-10-21 15:35:00,24.14,24.17,24.14,24.17,27600.0,20.6644,20.6901,20.6644,20.6901,27600.0
2010-10-21 15:40:00,24.17,24.18,24.12,24.15,44100.0,20.6901,20.6986,20.6473,20.6729,44100.0
2010-10-21 15:45:00,24.15,24.16,24.12,24.14,77400.0,20.6729,20.6815,20.6473,20.6644,77400.0
2010-10-21 15:50:00,24.14,24.15,24.13,24.14,41400.0,20.6644,20.6729,20.6558,20.6644,41400.0
2010-10-21 15:55:00,24.14,24.16,24.11,24.15,152700.0,20.6644,20.6815,20.6387,20.6729,152700.0
2010-10-22 09:30:00,24.21,24.22,24.14,24.16,33600.0,20.7243,20.7329,20.6644,20.6815,33600.0
2010-10-22 09:35:00,24.17,24.37,24.17,24.36,46200.0,20.6901,20.8613,20.6901,20.8527,46200.0
2010-10-22 09:40:00,24.35,24.38,24.32,24.34,26700.0,20.8442,20.8698,20.8185,20.8356,26700.0
2010-10-22 09:45:00,24.34,24.39,24.3,24.35,19200.0,20.8356,20.8784,20.8014,20.8442,19200.0
2010-10-22 09:50:00,24.34,24.38,24.32,24.33,86700.0,20.8356,20.8698,20.8185,20.827,86700.0
2010-10-22 09:55:00,24.33,24.35,24.28,24.3,38400.0,20.827,20.8442,20.7842,20.8014,38400.0
2010-10-22 10:00:00,24.29,24.43,24.28,24.43,70500.0,20.7928,20.9126,20.7842,20.9126,70500.0
2010-10-22 10:05:00,24.43,24.48,24.43,24.48,42000.0,20.9126,20.9554,20.9126,20.9554,42000.0
2010-10-22 10:10:00,24.47,24.48,24.42,24.45,71700.0,20.9469,20.9554,20.9041,20.9298,71700.0
2010-10-22 10:15:00,24.45,24.52,24.42,24.51,69900.0,20.9298,20.9897,20.9041,20.9811,69900.0
2010-10-22 10:20:00,24.51,24.57,24.5,24.5,70500.0,20.9811,21.0325,20.9726,20.9726,70500.0
2010-10-22 10:25:00,24.49,24.53,24.48,24.52,37200.0,20.964,20.9982,20.9554,20.9897,37200.0
2010-10-22 10:30:00,24.52,24.56,24.52,24.56,29700.0,20.9897,21.0239,20.9897,21.0239,29700.0
2010-10-22 10:35:00,24.56,24.56,24.54,24.54,16500.0,21.0239,21.0239,21.0068,21.0068,16500.0
2010-10-22 10:40:00,24.54,24.54,24.52,24.53,25200.0,21.0068,21.0068,20.9897,20.9982,25200.0
2010-10-22 10:45:00,24.53,24.54,24.52,24.53,18600.0,20.9982,21.0068,20.9897,20.9982,18600.0
2010-10-22 10:50:00,24.53,24.57,24.53,24.57,20100.0,20.9982,21.0325,20.9982,21.0325,20100.0
2010-10-22 10:55:00,24.57,24.57,24.55,24.55,19200.0,21.0325,21.0325,21.0154,21.0154,19200.0
2010-10-22 11:00:00,24.54,24.54,24.5,24.51,16500.0,21.0068,21.0068,20.9726,20.9811,16500.0
2010-10-22 11:05:00,24.51,24.52,24.49,24.5,15300.0,20.9811,20.9897,20.964,20.9726,15300.0
2010-10-22 11:10:00,24.5,24.51,24.49,24.5,15900.0,20.9726,20.9811,20.964,20.9726,15900.0
2010-10-22 11:15:00,24.5,24.5,24.45,24.47,30900.0,20.9726,20.9726,20.9298,20.9469,30900.0
2010-10-22 11:20:00,24.47,24.48,24.47,24.47,14700.0,20.9469,20.9554,20.9469,20.9469,14700.0
2010-10-22 11:25:00,24.48,24.49,24.46,24.49,14400.0,20.9554,20.964,20.9383,20.964,14400.0
2010-10-22 11:30:00,24.49,24.5,24.49,24.5,12600.0,20.964,20.9726,20.964,20.9726,12600.0
2010-10-22 11:35:00,24.5,24.55,24.5,24.54,15600.0,20.9726,21.0154,20.9726,21.0068,15600.0
2010-10-22 11:40:00,24.53,24.54,24.51,24.51,15900.0,20.9982,21.0068,20.9811,20.9811,15900.0
2010-10-22 11:45:00,24.51,24.51,24.48,24.49,21300.0,20.9811,20.9811,20.9554,20.964,21300.0
2010-10-22 11:50:00,24.49,24.49,24.48,24.48,15300.0,20.964,20.964,20.9554,20.9554,15300.0
2010-10-22 11:55:00,24.48,24.51,24.48,24.5,18300.0,20.9554,20.9811,20.9554,20.9726,18300.0
2010-10-22 12:00:00,24.5,24.51,24.49,24.5,12000.0,20.9726,20.9811,20.964,20.9726,12000.0
2010-10-22 12:05:00,24.49,24.54,24.49,24.54,25800.0,20.964,21.0068,20.964,21.0068,25800.0
2010-10-22 12:10:00,24.53,24.56,24.52,24.55,51600.0,20.9982,21.0239,20.9897,21.0154,51600.0
2010-10-22 12:15:00,24.55,24.56,24.54,24.56,17700.0,21.0154,21.0239,21.0068,21.0239,17700.0
2010-10-22 12:20:00,24.56,24.59,24.56,24.58,39600.0,21.0239,21.0496,21.0239,21.041,39600.0
2010-10-22 12:25:00,24.57,24.58,24.55,24.56,24600.0,21.0325,21.041,21.0154,21.0239,24600.0
2010-10-22 12:30:00,24.56,24.56,24.55,24.55,15300.0,21.0239,21.0239,21.0154,21.0154,15300.0
2010-10-22 12:35:00,24.55,24.56,24.55,24.55,11400.0,21.0154,21.0239,21.0154,21.0154,11400.0
2010-10-22 12:40:00,24.54,24.54,24.53,24.53,3300.0,21.0068,21.0068,20.9982,20.9982,3300.0
2010-10-22 12:45:00,24.52,24.52,24.51,24.52,5100.0,20.9897,20.9897,20.9811,20.9897,5100.0
2010-10-22 12:50:00,24.52,24.52,24.48,24.49,3600.0,20.9897,20.9897,20.9554,20.964,3600.0
2010-10-22 12:55:00,24.48,24.48,24.46,24.47,5700.0,20.9554,20.9554,20.9383,20.9469,5700.0
2010-10-22 13:00:00,24.47,24.47,24.45,24.46,12300.0,20.9469,20.9469,20.9298,20.9383,12300.0
2010-10-22 13:05:00,24.45,24.45,24.44,24.44,4800.0,20.9298,20.9298,20.9212,20.9212,4800.0
2010-10-22 13:10:00,24.45,24.45,24.44,24.44,5400.0,20.9298,20.9298,20.9212,20.9212,5400.0
2010-10-22 13:15:00,24.45,24.45,24.43,24.43,8100.0,20.9298,20.9298,20.9126,20.9126,8100.0
2010-10-22 13:20:00,24.44,24.44,24.43,24.44,6600.0,20.9212,20.9212,20.9126,20.9212,6600.0
2010-10-22 13:25:00,24.44,24.45,24.42,24.42,5700.0,20.9212,20.9298,20.9041,20.9041,5700.0
2010-10-22 13:30:00,24.42,24.43,24.4,24.41,12600.0,20.9041,20.9126,20.887,20.8955,12600.0
2010-10-22 13:35:00,24.41,24.41,24.38,24.38,8400.0,20.8955,20.8955,20.8698,20.8698,8400.0
2010-10-22 13:40:00,24.38,24.39,24.38,24.38,3900.0,20.8698,20.8784,20.8698,20.8698,3900.0
2010-10-22 13:45:00,24.39,24.39,24.38,24.38,6900.0,20.8784,20.8784,20.8698,20.8698,6900.0
2010-10-22 13:50:00,24.37,24.37,24.34,24.34,9600.0,20.8613,20.8613,20.8356,20.8356,9600.0
2010-10-22 13:55:00,24.35,24.37,24.34,24.34,29400.0,20.8442,20.8613,20.8356,20.8356,29400.0
2010-10-22 14:00:00,24.35,24.35,24.33,24.33,3600.0,20.8442,20.8442,20.827,20.827,3600.0
2010-10-22 14:05:00,24.33,24.35,24.32,24.35,16500.0,20.827,20.8442,20.8185,20.8442,16500.0
2010-10-22 14:10:00,24.36,24.37,24.36,24.37,8100.0,20.8527,20.8613,20.8527,20.8613,8100.0
2010-10-22 14:15:00,24.37,24.37,24.35,24.36,15300.0,20.8613,20.8613,20.8442,20.8527,15300.0
2010-10-22 14:20:00,24.37,24.37,24.35,24.35,9300.0,20.8613,20.8613,20.8442,20.8442,9300.0
2010-10-22 14:25:00,24.36,24.37,24.33,24.34,15000.0,20.8527,20.8613,20.827,20.8356,15000.0
2010-10-22 14:30:00,24.34,24.35,24.29,24.29,38700.0,20.8356,20.8442,20.7928,20.7928,38700.0
2010-10-22 14:35:00,24.29,24.31,24.28,24.28,23400.0,20.7928,20.8099,20.7842,20.7842,23400.0
2010-10-22 14:40:00,24.28,24.29,24.27,24.28,18300.0,20.7842,20.7928,20.7757,20.7842,18300.0
2010-10-22 14:45:00,24.29,24.29,24.26,24.28,21900.0,20.7928,20.7928,20.7671,20.7842,21900.0
2010-10-22 14:50:00,24.28,24.28,24.26,24.28,20400.0,20.7842,20.7842,20.7671,20.7842,20400.0
2010-10-22 14:55:00,24.28,24.31,24.28,24.31,23100.0,20.7842,20.8099,20.7842,20.8099,23100.0
2010-10-22 15:00:00,24.31,24.32,24.3,24.3,12900.0,20.8099,20.8185,20.8014,20.8014,12900.0
2010-10-22 15:05:00,24.3,24.32,24.28,24.3,23700.0,20.8014,20.8185,20.7842,20.8014,23700.0
2010-10-22 15:10:00,24.3,24.3,24.27,24.27,17400.0,20.8014,20.8014,20.7757,20.7757,17400.0
2010-10-22 15:15:00,24.27,24.29,24.26,24.29,23400.0,20.7757,20.7928,20.7671,20.7928,23400.0
2010-10-22 15:20:00,24.29,24.31,24.29,24.3,24900.0,20.7928,20.8099,20.7928,20.8014,24900.0
2010-10-22 15:25:00,24.3,24.3,24.28,24.29,18600.0,20.8014,20.8014,20.7842,20.7928,18600.0
2010-10-22 15:30:00,24.29,24.29,24.27,24.28,30900.0,20.7928,20.7928,20.7757,20.7842,30900.0
2010-10-22 15:35:00,24.28,24.28,24.26,24.26,14400.0,20.7842,20.7842,20.7671,20.7671,14400.0
2010-10-22 15:40:00,24.26,24.3,24.26,24.3,66300.0,20.7671,20.8014,20.7671,20.8014,66300.0
2010-10-22 15:45:00,24.3,24.32,24.28,24.3,215100.0,20.8014,20.8185,20.7842,20.8014,215100.0
2010-10-22 15:50:00,24.3,24.3,24.28,24.28,76800.0,20.8014,20.8014,20.7842,20.7842,76800.0
2010-10-22 15:55:00,24.28,24.33,24.28,24.33,211800.0,20.7842,20.827,20.7842,20.827,211800.0
2010-10-25 09:30:00,24.48,24.65,24.48,24.65,64500.0,20.9554,21.101,20.9554,21.101,64500.0
2010-10-25 09:35:00,24.65,24.67,24.62,24.64,58200.0,21.101,21.1181,21.0753,21.0924,58200.0
2010-10-25 09:40:00,24.65,24.67,24.64,24.65,111600.0,21.101,21.1181,21.0924,21.101,111600.0
2010-10-25 09:45:00,24.66,24.66,24.58,24.6,28200.0,21.1095,21.1095,21.041,21.0582,28200.0
2010-10-25 09:50:00,24.61,24.66,24.61,24.66,102600.0,21.0667,21.1095,21.0667,21.1095,102600.0
2010-10-25 09:55:00,24.66,24.76,24.65,24.69,114600.0,21.1095,21.1951,21.101,21.1352,114600.0
2010-10-25 10:00:00,24.71,24.75,24.67,24.71,76800.0,21.1523,21.1866,21.1181,21.1523,76800.0
2010-10-25 10:05:00,24.71,24.74,24.69,24.69,41700.0,21.1523,21.178,21.1352,21.1352,41700.0
2010-10-25 10:10:00,24.7,24.73,24.7,24.72,35100.0,21.1438,21.1694,21.1438,21.1609,35100.0
2010-10-25 10:15:00,24.71,24.75,24.71,24.74,28200.0,21.1523,21.1866,21.1523,21.178,28200.0
2010-10-25 10:20:00,24.74,24.74,24.69,24.69,12000.0,21.178,21.178,21.1352,21.1352,12000.0
2010-10-25 10:25:00,24.7,24.71,24.64,24.64,15300.0,21.1438,21.1523,21.0924,21.0924,15300.0
2010-10-25 10:30:00,24.65,24.66,24.6,24.6,18600.0,21.101,21.1095,21.0582,21.0582,18600.0
2010-10-25 10:35:00,24.61,24.61,24.54,24.6,29400.0,21.0667,21.0667,21.0068,21.0582,29400.0
2010-10-25 10:40:00,24.61,24.63,24.53,24.62,73500.0,21.0667,21.0838,20.9982,21.0753,73500.0
2010-10-25 10:45:00,24.63,24.65,24.63,24.63,25200.0,21.0838,21.101,21.0838,21.0838,25200.0
2010-10-25 10:50:00,24.62,24.62,24.56,24.57,29100.0,21.0753,21.0753,21.0239,21.0325,29100.0
2010-10-25 10:55:00,24.57,24.58,24.53,24.53,22200.0,21.0325,21.041,20.9982,20.9982,22200.0
2010-10-25 11:00:00,24.53,24.54,24.5,24.5,21900.0,20.9982,21.0068,20.9726,20.9726,21900.0
2010-10-25 11:05:00,24.5,24.53,24.5,24.53,15900.0,20.9726,20.9982,20.9726,20.9982,15900.0
2010-10-25 11:10:00,24.53,24.6,24.52,24.6,27000.0,20.9982,21.0582,20.9897,21.0582,27000.0
2010-10-25 11:15:00,24.6,24.66,24.6,24.66,96900.0,21.0582,21.1095,21.0582,21.1095,96900.0
2010-10-25 11:20:00,24.66,24.66,24.65,24.66,8100.0,21.1095,21.1095,21.101,21.1095,8100.0
2010-10-25 11:25:00,24.66,24.68,24.66,24.67,24000.0,21.1095,21.1266,21.1095,21.1181,24000.0
2010-10-25 11:30:00,24.67,24.67,24.65,24.66,51600.0,21.1181,21.1181,21.101,21.1095,51600.0
2010-10-25 11:35:00,24.66,24.68,24.64,24.68,17700.0,21.1095,21.1266,21.0924,21.1266,17700.0
2010-10-25 11:40:00,24.68,24.68,24.66,24.68,26100.0,21.1266,21.1266,21.1095,21.1266,26100.0
2010-10-25 11:45:00,24.68,24.68,24.67,24.67,15000.0,21.1266,21.1266,21.1181,21.1181,15000.0
2010-10-25 11:50:00,24.67,24.68,24.66,24.68,23700.0,21.1181,21.1266,21.1095,21.1266,23700.0
2010-10-25 11:55:00,24.67,24.7,24.67,24.68,30600.0,21.1181,21.1438,21.1181,21.1266,30600.0
2010-10-25 12:00:00,24.68,24.7,24.67,24.67,21600.0,21.1266,21.1438,21.1181,21.1181,21600.0
2010-10-25 12:05:00,24.67,24.68,24.63,24.67,36300.0,21.1181,21.1266,21.0838,21.1181,36300.0
2010-10-25 12:10:00,24.67,24.69,24.66,24.66,9900.0,21.1181,21.1352,21.1095,21.1095,9900.0
2010-10-25 12:15:00,24.65,24.66,24.63,24.63,14400.0,21.101,21.1095,21.0838,21.0838,14400.0
2010-10-25 12:20:00,24.62,24.64,24.61,24.64,51000.0,21.0753,21.0924,21.0667,21.0924,51000.0
2010-10-25 12:25:00,24.63,24.66,24.63,24.66,29400.0,21.0838,21.1095,21.0838,21.1095,29400.0
2010-10-25 12:30:00,24.66,24.66,24.64,24.64,42600.0,21.1095,21.1095,21.0924,21.0924,42600.0
2010-10-25 12:35:00,24.64,24.65,24.63,24.65,18000.0,21.0924,21.101,21.0838,21.101,18000.0
2010-10-25 12:40:00,24.65,24.66,24.65,24.66,13800.0,21.101,21.1095,21.101,21.1095,13800.0
2010-10-25 12:45:00,24.66,24.67,24.64,24.65,15600.0,21.1095,21.1181,21.0924,21.101,15600.0
2010-10-25 12:50:00,24.64,24.69,24.64,24.68,64800.0,21.0924,21.1352,21.0924,21.1266,64800.0
2010-10-25 12:55:00,24.68,24.71,24.68,24.71,37200.0,21.1266,21.1523,21.1266,21.1523,37200.0
2010-10-25 13:00:00,24.7,24.78,24.69,24.78,146400.0,21.1438,21.2122,21.1352,21.2122,146400.0
2010-10-25 13:05:00,24.76,24.8,24.76,24.8,43800.0,21.1951,21.2294,21.1951,21.2294,43800.0
2010-10-25 13:10:00,24.79,24.79,24.73,24.73,23700.0,21.2208,21.2208,21.1694,21.1694,23700.0
2010-10-25 13:15:00,24.74,24.78,24.72,24.75,54600.0,21.178,21.2122,21.1609,21.1866,54600.0
2010-10-25 13:20:00,24.75,24.77,24.73,24.77,44100.0,21.1866,21.2037,21.1694,21.2037,44100.0
2010-10-25 13:25:00,24.76,24.79,24.76,24.79,34800.0,21.1951,21.2208,21.1951,21.2208,34800.0
2010-10-25 13:30:00,24.79,24.79,24.77,24.78,44400.0,21.2208,21.2208,21.2037,21.2122,44400.0
2010-10-25 13:35:00,24.78,24.78,24.76,24.77,27600.0,21.2122,21.2122,21.1951,21.2037,27600.0
2010-10-25 13:40:00,24.77,24.78,24.76,24.76,15600.0,21.2037,21.2122,21.1951,21.1951,15600.0
2010-10-25 13:45:00,24.77,24.79,24.77,24.79,58200.0,21.2037,21.2208,21.2037,21.2208,58200.0
2010-10-25 13:50:00,24.78,24.79,24.77,24.78,26400.0,21.2122,21.2208,21.2037,21.2122,26400.0
2010-10-25 13:55:00,24.78,24.78,24.75,24.77,35700.0,21.2122,21.2122,21.1866,21.2037,35700.0
2010-10-25 14:00:00,24.77,24.78,24.76,24.76,15900.0,21.2037,21.2122,21.1951,21.1951,15900.0
2010-10-25 14:05:00,24.76,24.79,24.75,24.78,29700.0,21.1951,21.2208,21.1866,21.2122,29700.0
2010-10-25 14:10:00,24.78,24.79,24.75,24.75,42300.0,21.2122,21.2208,21.1866,21.1866,42300.0
2010-10-25 14:15:00,24.75,24.77,24.74,24.76,31500.0,21.1866,21.2037,21.178,21.1951,31500.0
2010-10-25 14:20:00,24.76,24.77,24.76,24.76,27600.0,21.1951,21.2037,21.1951,21.1951,27600.0
2010-10-25 14:25:00,24.76,24.8,24.76,24.78,47400.0,21.1951,21.2294,21.1951,21.2122,47400.0
2010-10-25 14:30:00,24.77,24.8,24.77,24.79,52800.0,21.2037,21.2294,21.2037,21.2208,52800.0
2010-10-25 14:35:00,24.79,24.86,24.79,24.85,66600.0,21.2208,21.2807,21.2208,21.2722,66600.0
2010-10-25 14:40:00,24.85,24.85,24.78,24.79,24300.0,21.2722,21.2722,21.2122,21.2208,24300.0
2010-10-25 14:45:00,24.79,24.83,24.79,24.79,32700.0,21.2208,21.255,21.2208,21.2208,32700.0
2010-10-25 14:50:00,24.79,24.84,24.79,24.81,51000.0,21.2208,21.2636,21.2208,21.2379,51000.0
2010-10-25 14:55:00,24.81,24.87,24.8,24.81,63300.0,21.2379,21.2893,21.2294,21.2379,63300.0
2010-10-25 15:00:00,24.81,24.83,24.8,24.82,65100.0,21.2379,21.255,21.2294,21.2465,65100.0
2010-10-25 15:05:00,24.82,24.84,24.8,24.82,50400.0,21.2465,21.2636,21.2294,21.2465,50400.0
2010-10-25 15:10:00,24.82,24.85,24.81,24.82,48900.0,21.2465,21.2722,21.2379,21.2465,48900.0
2010-10-25 15:15:00,24.82,24.83,24.81,24.82,44700.0,21.2465,21.255,21.2379,21.2465,44700.0
2010-10-25 15:20:00,24.82,24.86,24.81,24.85,76500.0,21.2465,21.2807,21.2379,21.2722,76500.0
2010-10-25 15:25:00,24.85,24.89,24.85,24.88,53700.0,21.2722,21.3064,21.2722,21.2978,53700.0
2010-10-25 15:30:00,24.87,24.89,24.86,24.87,109800.0,21.2893,21.3064,21.2807,21.2893,109800.0
2010-10-25 15:35:00,24.87,24.94,24.87,24.92,240000.0,21.2893,21.3492,21.2893,21.3321,240000.0
2010-10-25 15:40:00,24.92,24.95,24.85,24.94,564000.0,21.3321,21.3578,21.2722,21.3492,564000.0
2010-10-25 15:45:00,24.93,24.93,24.82,24.82,236700.0,21.3406,21.3406,21.2465,21.2465,236700.0
2010-10-25 15:50:00,24.82,24.88,24.82,24.85,239100.0,21.2465,21.2978,21.2465,21.2722,239100.0
2010-10-25 15:55:00,24.85,24.9,24.84,24.87,269700.0,21.2722,21.315,21.2636,21.2893,269700.0
2010-10-26 09:30:00,23.57,23.67,23.56,23.65,279900.0,20.1765,20.2621,20.1679,20.2449,279900.0
2010-10-26 09:35:00,23.65,23.72,23.47,23.58,1143900.0,20.2449,20.3049,20.0909,20.185,1143900.0
2010-10-26 09:40:00,23.59,23.69,23.53,23.58,537900.0,20.1936,20.2792,20.1422,20.185,537900.0
2010-10-26 09:45:00,23.58,23.8,23.55,23.76,471300.0,20.185,20.3733,20.1593,20.3391,471300.0
2010-10-26 09:50:00,23.75,23.77,23.66,23.72,193200.0,20.3305,20.3477,20.2535,20.3049,193200.0
2010-10-26 09:55:00,23.71,23.75,23.67,23.69,42000.0,20.2963,20.3305,20.2621,20.2792,42000.0
2010-10-26 10:00:00,23.7,23.73,23.63,23.67,196200.0,20.2877,20.3134,20.2278,20.2621,196200.0
2010-10-26 10:05:00,23.67,23.69,23.51,23.54,315600.0,20.2621,20.2792,20.1251,20.1508,315600.0
2010-10-26 10:10:00,23.53,23.54,23.36,23.42,422400.0,20.1422,20.1508,19.9967,20.0481,422400.0
2010-10-26 10:15:00,23.4,23.48,23.4,23.45,255900.0,20.0309,20.0994,20.0309,20.0737,255900.0
2010-10-26 10:20:00,23.45,23.56,23.45,23.47,169200.0,20.0737,20.1679,20.0737,20.0909,169200.0
2010-10-26 10:25:00,23.47,23.48,23.4,23.41,236700.0,20.0909,20.0994,20.0309,20.0395,236700.0
2010-10-26 10:30:00,23.41,23.47,23.32,23.4,499500.0,20.0395,20.0909,19.9624,20.0309,499500.0
2010-10-26 10:35:00,23.39,23.39,23.33,23.34,220200.0,20.0224,20.0224,19.971,19.9796,220200.0
2010-10-26 10:40:00,23.33,23.36,23.33,23.33,427500.0,19.971,19.9967,19.971,19.971,427500.0
2010-10-26 10:45:00,23.33,23.4,23.25,23.26,207000.0,19.971,20.0309,19.9025,19.9111,207000.0
2010-10-26 10:50:00,23.25,23.3,23.19,23.21,171900.0,19.9025,19.9453,19.8512,19.8683,171900.0
2010-10-26 10:55:00,23.22,23.38,23.21,23.33,96900.0,19.8768,20.0138,19.8683,19.971,96900.0
2010-10-26 11:00:00,23.33,23.35,23.31,23.34,743400.0,19.971,19.9881,19.9539,19.9796,743400.0
2010-10-26 11:05:00,23.32,23.35,23.28,23.33,110700.0,19.9624,19.9881,19.9282,19.971,110700.0
2010-10-26 11:10:00,23.33,23.37,23.31,23.36,128400.0,19.971,20.0052,19.9539,19.9967,128400.0
2010-10-26 11:15:00,23.35,23.41,23.35,23.37,124500.0,19.9881,20.0395,19.9881,20.0052,124500.0
2010-10-26 11:20:00,23.37,23.48,23.37,23.47,234600.0,20.0052,20.0994,20.0052,20.0909,234600.0
2010-10-26 11:25:00,23.46,23.57,23.44,23.52,262200.0,20.0823,20.1765,20.0652,20.1337,262200.0
2010-10-26 11:30:00,23.54,23.9,23.54,23.86,326100.0,20.1508,20.4589,20.1508,20.4247,326100.0
2010-10-26 11:35:00,23.86,23.87,23.68,23.69,438600.0,20.4247,20.4333,20.2706,20.2792,438600.0
2010-10-26 11:40:00,23.69,23.75,23.68,23.75,72300.0,20.2792,20.3305,20.2706,20.3305,72300.0
2010-10-26 11:45:00,23.74,23.78,23.73,23.75,52800.0,20.322,20.3562,20.3134,20.3305,52800.0
2010-10-26 11:50:00,23.75,23.75,23.72,23.73,68100.0,20.3305,20.3305,20.3049,20.3134,68100.0
2010-10-26 11:55:00,23.73,23.79,23.72,23.79,61500.0,20.3134,20.3648,20.3049,20.3648,61500.0
2010-10-26 12:00:00,23.77,23.78,23.74,23.77,66300.0,20.3477,20.3562,20.322,20.3477,66300.0
2010-10-26 12:05:00,23.77,23.96,23.77,23.95,264600.0,20.3477,20.5103,20.3477,20.5017,264600.0
2010-10-26 12:10:00,23.94,23.96,23.9,23.94,135600.0,20.4932,20.5103,20.4589,20.4932,135600.0
2010-10-26 12:15:00,23.94,23.94,23.85,23.85,146100.0,20.4932,20.4932,20.4161,20.4161,146100.0
2010-10-26 12:20:00,23.85,23.9,23.85,23.89,39600.0,20.4161,20.4589,20.4161,20.4504,39600.0
2010-10-26 12:25:00,23.9,23.91,23.87,23.87,32400.0,20.4589,20.4675,20.4333,20.4333,32400.0
2010-10-26 12:30:00,23.87,23.93,23.87,23.9,72000.0,20.4333,20.4846,20.4333,20.4589,72000.0
2010-10-26 12:35:00,23.9,23.99,23.9,23.97,61800.0,20.4589,20.536,20.4589,20.5189,61800.0
2010-10-26 12:40:00,23.97,23.98,23.91,23.92,43500.0,20.5189,20.5274,20.4675,20.4761,43500.0
2010-10-26 12:45:00,23.91,23.93,23.88,23.93,49500.0,20.4675,20.4846,20.4418,20.4846,49500.0
2010-10-26 12:50:00,23.93,23.94,23.89,23.9,87000.0,20.4846,20.4932,20.4504,20.4589,87000.0
2010-10-26 12:55:00,23.9,23.91,23.89,23.9,39300.0,20.4589,20.4675,20.4504,20.4589,39300.0
2010-10-26 13:00:00,23.91,23.91,23.9,23.91,12300.0,20.4675,20.4675,20.4589,20.4675,12300.0
2010-10-26 13:05:00,23.9,23.93,23.87,23.93,209400.0,20.4589,20.4846,20.4333,20.4846,209400.0
2010-10-26 13:10:00,23.92,23.97,23.87,23.95,263700.0,20.4761,20.5189,20.4333,20.5017,263700.0
2010-10-26 13:15:00,23.94,23.95,23.88,23.88,36300.0,20.4932,20.5017,20.4418,20.4418,36300.0
2010-10-26 13:20:00,23.89,23.9,23.86,23.9,42600.0,20.4504,20.4589,20.4247,20.4589,42600.0
2010-10-26 13:25:00,23.9,23.98,23.9,23.9,294900.0,20.4589,20.5274,20.4589,20.4589,294900.0
2010-10-26 13:30:00,23.9,23.9,23.84,23.9,58500.0,20.4589,20.4589,20.4076,20.4589,58500.0
2010-10-26 13:35:00,23.9,23.93,23.89,23.89,29700.0,20.4589,20.4846,20.4504,20.4504,29700.0
2010-10-26 13:40:00,23.89,23.91,23.87,23.9,24600.0,20.4504,20.4675,20.4333,20.4589,24600.0
2010-10-26 13:45:00,23.89,23.9,23.89,23.9,7800.0,20.4504,20.4589,20.4504,20.4589,7800.0
2010-10-26 13:50:00,23.9,23.93,23.82,23.83,86700.0,20.4589,20.4846,20.3905,20.399,86700.0
2010-10-26 13:55:00,23.83,23.83,23.82,23.83,25200.0,20.399,20.399,20.3905,20.399,25200.0
2010-10-26 14:00:00,23.83,23.89,23.83,23.86,70500.0,20.399,20.4504,20.399,20.4247,70500.0
2010-10-26 14:05:00,23.86,23.87,23.81,23.82,76200.0,20.4247,20.4333,20.3819,20.3905,76200.0
2010-10-26 14:10:00,23.82,23.82,23.77,23.79,44100.0,20.3905,20.3905,20.3477,20.3648,44100.0
2010-10-26 14:15:00,23.79,23.8,23.74,23.77,48900.0,20.3648,20.3733,20.322,20.3477,48900.0
2010-10-26 14:20:00,23.78,23.78,23.74,23.76,24000.0,20.3562,20.3562,20.322,20.3391,24000.0
2010-10-26 14:25:00,23.76,23.77,23.75,23.75,37500.0,20.3391,20.3477,20.3305,20.3305,37500.0
2010-10-26 14:30:00,23.76,23.86,23.75,23.8,107700.0,20.3391,20.4247,20.3305,20.3733,107700.0
2010-10-26 14:35:00,23.79,23.89,23.79,23.85,50400.0,20.3648,20.4504,20.3648,20.4161,50400.0
2010-10-26 14:40:00,23.85,23.85,23.83,23.83,33900.0,20.4161,20.4161,20.399,20.399,33900.0
2010-10-26 14:45:00,23.83,23.83,23.78,23.79,34800.0,20.399,20.399,20.3562,20.3648,34800.0
2010-10-26 14:50:00,23.79,23.82,23.75,23.82,53100.0,20.3648,20.3905,20.3305,20.3905,53100.0
2010-10-26 14:55:00,23.8,23.85,23.78,23.79,69900.0,20.3733,20.4161,20.3562,20.3648,69900.0
2010-10-26 15:00:00,23.79,23.8,23.77,23.79,66000.0,20.3648,20.3733,20.3477,20.3648,66000.0
2010-10-26 15:05:00,23.79,23.8,23.77,23.78,90600.0,20.3648,20.3733,20.3477,20.3562,90600.0
2010-10-26 15:10:00,23.78,23.86,23.77,23.84,114900.0,20.3562,20.4247,20.3477,20.4076,114900.0
2010-10-26 15:15:00,23.84,23.93,23.83,23.89,132900.0,20.4076,20.4846,20.399,20.4504,132900.0
2010-10-26 15:20:00,23.9,23.97,23.89,23.95,120900.0,20.4589,20.5189,20.4504,20.5017,120900.0
2010-10-26 15:25:00,23.95,23.96,23.91,23.91,66900.0,20.5017,20.5103,20.4675,20.4675,66900.0
2010-10-26 15:30:00,23.91,23.91,23.86,23.88,101100.0,20.4675,20.4675,20.4247,20.4418,101100.0
2010-10-26 15:35:00,23.87,23.9,23.86,23.88,92400.0,20.4333,20.4589,20.4247,20.4418,92400.0
2010-10-26 15:40:00,23.88,23.94,23.88,23.94,133500.0,20.4418,20.4932,20.4418,20.4932,133500.0
2010-10-26 15:45:00,23.94,23.98,23.91,23.95,195900.0,20.4932,20.5274,20.4675,20.5017,195900.0
2010-10-26 15:50:00,23.94,23.95,23.92,23.93,162000.0,20.4932,20.5017,20.4761,20.4846,162000.0
2010-10-26 15:55:00,23.93,23.98,23.86,23.97,651300.0,20.4846,20.5274,20.4247,20.5189,651300.0
2010-10-27 09:30:00,23.78,23.78,23.68,23.77,83700.0,20.3562,20.3562,20.2706,20.3477,83700.0
2010-10-27 09:35:00,23.78,23.86,23.75,23.8,133500.0,20.3562,20.4247,20.3305,20.3733,133500.0
2010-10-27 09:40:00,23.8,23.81,23.77,23.77,31200.0,20.3733,20.3819,20.3477,20.3477,31200.0
2010-10-27 09:45:00,23.78,23.85,23.78,23.8,81300.0,20.3562,20.4161,20.3562,20.3733,81300.0
2010-10-27 09:50:00,23.81,23.91,23.79,23.88,135000.0,20.3819,20.4675,20.3648,20.4418,135000.0
2010-10-27 09:55:00,23.88,23.92,23.83,23.85,102000.0,20.4418,20.4761,20.399,20.4161,102000.0
2010-10-27 10:00:00,23.86,23.91,23.86,23.87,57600.0,20.4247,20.4675,20.4247,20.4333,57600.0
2010-10-27 10:05:00,23.87,23.87,23.78,23.79,100800.0,20.4333,20.4333,20.3562,20.3648,100800.0
2010-10-27 10:10:00,23.79,23.8,23.74,23.75,40200.0,20.3648,20.3733,20.322,20.3305,40200.0
2010-10-27 10:15:00,23.76,23.76,23.73,23.75,53400.0,20.3391,20.3391,20.3134,20.3305,53400.0
2010-10-27 10:20:00,23.76,23.76,23.66,23.68,60300.0,20.3391,20.3391,20.2535,20.2706,60300.0
2010-10-27 10:25:00,23.69,23.75,23.68,23.71,24300.0,20.2792,20.3305,20.2706,20.2963,24300.0
2010-10-27 10:30:00,23.7,23.73,23.65,23.7,48300.0,20.2877,20.3134,20.2449,20.2877,48300.0
2010-10-27 10:35:00,23.7,23.74,23.69,23.73,42900.0,20.2877,20.322,20.2792,20.3134,42900.0
2010-10-27 10:40:00,23.73,23.75,23.69,23.69,42300.0,20.3134,20.3305,20.2792,20.2792,42300.0
2010-10-27 10:45:00,23.69,23.69,23.63,23.65,74400.0,20.2792,20.2792,20.2278,20.2449,74400.0
2010-10-27 10:50:00,23.65,23.69,23.63,23.67,64800.0,20.2449,20.2792,20.2278,20.2621,64800.0
2010-10-27 10:55:00,23.67,23.69,23.64,23.65,39600.0,20.2621,20.2792,20.2364,20.2449,39600.0
2010-10-27 11:00:00,23.65,23.67,23.64,23.67,41400.0,20.2449,20.2621,20.2364,20.2621,41400.0
2010-10-27 11:05:00,23.67,23.7,23.64,23.7,100500.0,20.2621,20.2877,20.2364,20.2877,100500.0
2010-10-27 11:10:00,23.69,23.72,23.69,23.7,36900.0,20.2792,20.3049,20.2792,20.2877,36900.0
2010-10-27 11:15:00,23.7,23.73,23.65,23.73,48300.0,20.2877,20.3134,20.2449,20.3134,48300.0
2010-10-27 11:20:00,23.73,23.73,23.7,23.7,22500.0,20.3134,20.3134,20.2877,20.2877,22500.0
2010-10-27 11:25:00,23.7,23.7,23.66,23.67,47100.0,20.2877,20.2877,20.2535,20.2621,47100.0
2010-10-27 11:30:00,23.68,23.73,23.68,23.73,32100.0,20.2706,20.3134,20.2706,20.3134,32100.0
2010-10-27 11:35:00,23.73,23.73,23.71,23.71,33000.0,20.3134,20.3134,20.2963,20.2963,33000.0
2010-10-27 11:40:00,23.72,23.73,23.72,23.72,19800.0,20.3049,20.3134,20.3049,20.3049,19800.0
2010-10-27 11:45:00,23.72,23.72,23.69,23.7,19800.0,20.3049,20.3049,20.2792,20.2877,19800.0
2010-10-27 11:50:00,23.7,23.73,23.7,23.73,50100.0,20.2877,20.3134,20.2877,20.3134,50100.0
2010-10-27 11:55:00,23.73,23.73,23.68,23.68,15900.0,20.3134,20.3134,20.2706,20.2706,15900.0
2010-10-27 12:00:00,23.68,23.7,23.68,23.69,21900.0,20.2706,20.2877,20.2706,20.2792,21900.0
2010-10-27 12:05:00,23.69,23.69,23.67,23.67,37200.0,20.2792,20.2792,20.2621,20.2621,37200.0
2010-10-27 12:10:00,23.67,23.71,23.67,23.7,30000.0,20.2621,20.2963,20.2621,20.2877,30000.0
2010-10-27 12:15:00,23.71,23.72,23.7,23.7,24900.0,20.2963,20.3049,20.2877,20.2877,24900.0
2010-10-27 12:20:00,23.7,23.74,23.69,23.74,34200.0,20.2877,20.322,20.2792,20.322,34200.0
2010-10-27 12:25:00,23.74,23.76,23.74,23.75,28800.0,20.322,20.3391,20.322,20.3305,28800.0
2010-10-27 12:30:00,23.75,23.76,23.74,23.74,24600.0,20.3305,20.3391,20.322,20.322,24600.0
2010-10-27 12:35:00,23.74,23.74,23.71,23.71,20400.0,20.322,20.322,20.2963,20.2963,20400.0
2010-10-27 12:40:00,23.71,23.71,23.69,23.69,18900.0,20.2963,20.2963,20.2792,20.2792,18900.0
2010-10-27 12:45:00,23.7,23.73,23.7,23.73,17100.0,20.2877,20.3134,20.2877,20.3134,17100.0
2010-10-27 12:50:00,23.73,23.73,23.71,23.73,23100.0,20.3134,20.3134,20.2963,20.3134,23100.0
2010-10-27 12:55:00,23.73,23.76,23.72,23.76,24600.0,20.3134,20.3391,20.3049,20.3391,24600.0
2010-10-27 13:00:00,23.75,23.76,23.71,23.73,60900.0,20.3305,20.3391,20.2963,20.3134,60900.0
2010-10-27 13:05:00,23.74,23.76,23.74,23.75,21300.0,20.322,20.3391,20.322,20.3305,21300.0
2010-10-27 13:10:00,23.75,23.76,23.74,23.74,29100.0,20.3305,20.3391,20.322,20.322,29100.0
2010-10-27 13:15:00,23.75,23.75,23.74,23.75,20700.0,20.3305,20.3305,20.322,20.3305,20700.0
2010-10-27 13:20:00,23.76,23.76,23.74,23.75,19500.0,20.3391,20.3391,20.322,20.3305,19500.0
2010-10-27 13:25:00,23.75,23.79,23.74,23.77,31500.0,20.3305,20.3648,20.322,20.3477,31500.0
2010-10-27 13:30:00,23.77,23.77,23.75,23.76,42900.0,20.3477,20.3477,20.3305,20.3391,42900.0
2010-10-27 13:35:00,23.77,23.77,23.75,23.75,78000.0,20.3477,20.3477,20.3305,20.3305,78000.0
2010-10-27 13:40:00,23.75,23.77,23.75,23.76,27900.0,20.3305,20.3477,20.3305,20.3391,27900.0
2010-10-27 13:45:00,23.75,23.76,23.75,23.76,20700.0,20.3305,20.3391,20.3305,20.3391,20700.0
2010-10-27 13:50:00,23.76,23.77,23.75,23.75,27600.0,20.3391,20.3477,20.3305,20.3305,27600.0
2010-10-27 13:55:00,23.75,23.76,23.73,23.76,60900.0,20.3305,20.3391,20.3134,20.3391,60900.0
2010-10-27 14:00:00,23.76,23.77,23.75,23.77,32400.0,20.3391,20.3477,20.3305,20.3477,32400.0
2010-10-27 14:05:00,23.78,23.79,23.77,23.78,34500.0,20.3562,20.3648,20.3477,20.3562,34500.0
2010-10-27 14:10:00,23.79,23.8,23.78,23.79,29700.0,20.3648,20.3733,20.3562,20.3648,29700.0
2010-10-27 14:15:00,23.78,23.8,23.78,23.78,26100.0,20.3562,20.3733,20.3562,20.3562,26100.0
2010-10-27 14:20:00,23.78,23.78,23.77,23.78,77700.0,20.3562,20.3562,20.3477,20.3562,77700.0
2010-10-27 14:25:00,23.78,23.8,23.78,23.79,22800.0,20.3562,20.3733,20.3562,20.3648,22800.0
2010-10-27 14:30:00,23.79,23.79,23.77,23.78,55800.0,20.3648,20.3648,20.3477,20.3562,55800.0
2010-10-27 14:35:00,23.78,23.83,23.77,23.82,86400.0,20.3562,20.399,20.3477,20.3905,86400.0
2010-10-27 14:40:00,23.83,23.87,23.82,23.87,38400.0,20.399,20.4333,20.3905,20.4333,38400.0
2010-10-27 14:45:00,23.86,23.88,23.86,23.88,140400.0,20.4247,20.4418,20.4247,20.4418,140400.0
2010-10-27 14:50:00,23.87,23.89,23.86,23.88,55200.0,20.4333,20.4504,20.4247,20.4418,55200.0
2010-10-27 14:55:00,23.89,23.89,23.85,23.85,28800.0,20.4504,20.4504,20.4161,20.4161,28800.0
2010-10-27 15:00:00,23.85,23.86,23.83,23.83,30300.0,20.4161,20.4247,20.399,20.399,30300.0
2010-10-27 15:05:00,23.84,23.84,23.83,23.83,51000.0,20.4076,20.4076,20.399,20.399,51000.0
2010-10-27 15:10:00,23.83,23.83,23.82,23.82,46200.0,20.399,20.399,20.3905,20.3905,46200.0
2010-10-27 15:15:00,23.82,23.84,23.8,23.83,67500.0,20.3905,20.4076,20.3733,20.399,67500.0
2010-10-27 15:20:00,23.83,23.86,23.81,23.86,62700.0,20.399,20.4247,20.3819,20.4247,62700.0
2010-10-27 15:25:00,23.87,23.89,23.87,23.88,60300.0,20.4333,20.4504,20.4333,20.4418,60300.0
2010-10-27 15:30:00,23.88,23.91,23.86,23.89,120000.0,20.4418,20.4675,20.4247,20.4504,120000.0
2010-10-27 15:35:00,23.89,23.92,23.89,23.91,95700.0,20.4504,20.4761,20.4504,20.4675,95700.0
2010-10-27 15:40:00,23.91,23.94,23.91,23.93,131100.0,20.4675,20.4932,20.4675,20.4846,131100.0
2010-10-27 15:45:00,23.93,23.97,23.92,23.93,159300.0,20.4846,20.5189,20.4761,20.4846,159300.0
2010-10-27 15:50:00,23.93,24.02,23.93,23.99,225300.0,20.4846,20.5617,20.4846,20.536,225300.0
2010-10-27 15:55:00,23.99,24.02,23.98,23.99,173700.0,20.536,20.5617,20.5274,20.536,173700.0
2010-10-28 09:30:00,24.07,24.13,23.95,24.11,36900.0,20.6045,20.6558,20.5017,20.6387,36900.0
2010-10-28 09:35:00,24.11,24.15,24.08,24.11,42600.0,20.6387,20.6729,20.613,20.6387,42600.0
2010-10-28 09:40:00,24.11,24.11,24.03,24.03,37200.0,20.6387,20.6387,20.5702,20.5702,37200.0
2010-10-28 09:45:00,24.05,24.08,24.0,24.0,33600.0,20.5873,20.613,20.5445,20.5445,33600.0
2010-10-28 09:50:00,24.02,24.02,23.98,23.98,29400.0,20.5617,20.5617,20.5274,20.5274,29400.0
2010-10-28 09:55:00,23.99,23.99,23.94,23.95,32700.0,20.536,20.536,20.4932,20.5017,32700.0
2010-10-28 10:00:00,23.96,23.97,23.93,23.96,44700.0,20.5103,20.5189,20.4846,20.5103,44700.0
2010-10-28 10:05:00,23.96,23.97,23.91,23.93,30600.0,20.5103,20.5189,20.4675,20.4846,30600.0
2010-10-28 10:10:00,23.92,23.93,23.88,23.91,36900.0,20.4761,20.4846,20.4418,20.4675,36900.0
2010-10-28 10:15:00,23.89,23.91,23.84,23.84,22800.0,20.4504,20.4675,20.4076,20.4076,22800.0
2010-10-28 10:20:00,23.84,23.85,23.8,23.85,37200.0,20.4076,20.4161,20.3733,20.4161,37200.0
2010-10-28 10:25:00,23.86,23.86,23.82,23.84,48600.0,20.4247,20.4247,20.3905,20.4076,48600.0
2010-10-28 10:30:00,23.85,23.85,23.81,23.85,31200.0,20.4161,20.4161,20.3819,20.4161,31200.0
2010-10-28 10:35:00,23.84,23.86,23.83,23.84,21300.0,20.4076,20.4247,20.399,20.4076,21300.0
2010-10-28 10:40:00,23.84,23.95,23.84,23.94,50400.0,20.4076,20.5017,20.4076,20.4932,50400.0
2010-10-28 10:45:00,23.94,23.95,23.91,23.95,25500.0,20.4932,20.5017,20.4675,20.5017,25500.0
2010-10-28 10:50:00,23.95,23.99,23.94,23.99,41100.0,20.5017,20.536,20.4932,20.536,41100.0
2010-10-28 10:55:00,23.99,24.0,23.97,24.0,35700.0,20.536,20.5445,20.5189,20.5445,35700.0
2010-10-28 11:00:00,24.0,24.06,24.0,24.03,58500.0,20.5445,20.5959,20.5445,20.5702,58500.0
2010-10-28 11:05:00,24.02,24.07,24.02,24.06,35100.0,20.5617,20.6045,20.5617,20.5959,35100.0
2010-10-28 11:10:00,24.07,24.07,24.03,24.07,56700.0,20.6045,20.6045,20.5702,20.6045,56700.0
2010-10-28 11:15:00,24.07,24.08,24.06,24.06,37200.0,20.6045,20.613,20.5959,20.5959,37200.0
2010-10-28 11:20:00,24.06,24.09,24.04,24.07,22200.0,20.5959,20.6216,20.5788,20.6045,22200.0
2010-10-28 11:25:00,24.07,24.12,24.07,24.12,45600.0,20.6045,20.6473,20.6045,20.6473,45600.0
2010-10-28 11:30:00,24.11,24.11,24.09,24.1,41100.0,20.6387,20.6387,20.6216,20.6301,41100.0
2010-10-28 11:35:00,24.09,24.13,24.09,24.13,40800.0,20.6216,20.6558,20.6216,20.6558,40800.0
2010-10-28 11:40:00,24.12,24.13,24.1,24.13,18000.0,20.6473,20.6558,20.6301,20.6558,18000.0
2010-10-28 11:45:00,24.13,24.13,24.1,24.11,12300.0,20.6558,20.6558,20.6301,20.6387,12300.0
2010-10-28 11:50:00,24.1,24.1,24.05,24.05,56700.0,20.6301,20.6301,20.5873,20.5873,56700.0
2010-10-28 11:55:00,24.05,24.05,23.99,23.99,71100.0,20.5873,20.5873,20.536,20.536,71100.0
2010-10-28 12:00:00,23.99,23.99,23.89,23.89,63300.0,20.536,20.536,20.4504,20.4504,63300.0
2010-10-28 12:05:00,23.9,23.9,23.88,23.88,31800.0,20.4589,20.4589,20.4418,20.4418,31800.0
2010-10-28 12:10:00,23.89,23.89,23.87,23.87,12000.0,20.4504,20.4504,20.4333,20.4333,12000.0
2010-10-28 12:15:00,23.87,23.93,23.87,23.91,21300.0,20.4333,20.4846,20.4333,20.4675,21300.0
2010-10-28 12:20:00,23.92,23.93,23.89,23.89,11400.0,20.4761,20.4846,20.4504,20.4504,11400.0
2010-10-28 12:25:00,23.89,23.9,23.83,23.83,56100.0,20.4504,20.4589,20.399,20.399,56100.0
2010-10-28 12:30:00,23.84,23.88,23.83,23.88,14700.0,20.4076,20.4418,20.399,20.4418,14700.0
2010-10-28 12:35:00,23.89,23.9,23.88,23.9,6000.0,20.4504,20.4589,20.4418,20.4589,6000.0
2010-10-28 12:40:00,23.9,23.92,23.9,23.9,2700.0,20.4589,20.4761,20.4589,20.4589,2700.0
2010-10-28 12:45:00,23.91,23.92,23.89,23.89,13500.0,20.4675,20.4761,20.4504,20.4504,13500.0
2010-10-28 12:50:00,23.9,23.91,23.89,23.9,12300.0,20.4589,20.4675,20.4504,20.4589,12300.0
2010-10-28 12:55:00,23.9,23.9,23.89,23.89,9600.0,20.4589,20.4589,20.4504,20.4504,9600.0
2010-10-28 13:00:00,23.89,23.9,23.87,23.9,30300.0,20.4504,20.4589,20.4333,20.4589,30300.0
2010-10-28 13:05:00,23.9,23.9,23.9,23.9,17700.0,20.4589,20.4589,20.4589,20.4589,17700.0
2010-10-28 13:10:00,23.9,23.91,23.9,23.91,29100.0,20.4589,20.4675,20.4589,20.4675,29100.0
2010-10-28 13:15:00,23.92,23.97,23.92,23.96,21300.0,20.4761,20.5189,20.4761,20.5103,21300.0
2010-10-28 13:20:00,23.96,23.97,23.93,23.94,12600.0,20.5103,20.5189,20.4846,20.4932,12600.0
2010-10-28 13:25:00,23.94,23.95,23.93,23.94,15000.0,20.4932,20.5017,20.4846,20.4932,15000.0
2010-10-28 13:30:00,23.94,23.95,23.9,23.9,18900.0,20.4932,20.5017,20.4589,20.4589,18900.0
2010-10-28 13:35:00,23.9,23.9,23.87,23.89,27600.0,20.4589,20.4589,20.4333,20.4504,27600.0
2010-10-28 13:40:00,23.89,23.9,23.86,23.87,14700.0,20.4504,20.4589,20.4247,20.4333,14700.0
2010-10-28 13:45:00,23.87,23.87,23.85,23.86,11400.0,20.4333,20.4333,20.4161,20.4247,11400.0
2010-10-28 13:50:00,23.86,23.9,23.86,23.9,13500.0,20.4247,20.4589,20.4247,20.4589,13500.0
2010-10-28 13:55:00,23.9,23.91,23.9,23.91,21300.0,20.4589,20.4675,20.4589,20.4675,21300.0
2010-10-28 14:00:00,23.9,23.91,23.89,23.9,16200.0,20.4589,20.4675,20.4504,20.4589,16200.0
2010-10-28 14:05:00,23.9,23.92,23.9,23.92,20100.0,20.4589,20.4761,20.4589,20.4761,20100.0
2010-10-28 14:10:00,23.93,23.96,23.93,23.94,14700.0,20.4846,20.5103,20.4846,20.4932,14700.0
2010-10-28 14:15:00,23.94,23.94,23.86,23.86,77400.0,20.4932,20.4932,20.4247,20.4247,77400.0
2010-10-28 14:20:00,23.87,23.9,23.86,23.9,14700.0,20.4333,20.4589,20.4247,20.4589,14700.0
2010-10-28 14:25:00,23.9,23.91,23.88,23.89,16800.0,20.4589,20.4675,20.4418,20.4504,16800.0
2010-10-28 14:30:00,23.89,23.93,23.88,23.92,26100.0,20.4504,20.4846,20.4418,20.4761,26100.0
2010-10-28 14:35:00,23.91,23.91,23.87,23.9,33600.0,20.4675,20.4675,20.4333,20.4589,33600.0
2010-10-28 14:40:00,23.9,23.93,23.87,23.93,45000.0,20.4589,20.4846,20.4333,20.4846,45000.0
2010-10-28 14:45:00,23.93,23.97,23.92,23.96,53400.0,20.4846,20.5189,20.4761,20.5103,53400.0
2010-10-28 14:50:00,23.96,23.97,23.94,23.96,27600.0,20.5103,20.5189,20.4932,20.5103,27600.0
2010-10-28 14:55:00,23.96,23.99,23.96,23.98,28200.0,20.5103,20.536,20.5103,20.5274,28200.0
2010-10-28 15:00:00,23.97,23.97,23.93,23.95,27300.0,20.5189,20.5189,20.4846,20.5017,27300.0
2010-10-28 15:05:00,23.95,24.0,23.95,23.99,42300.0,20.5017,20.5445,20.5017,20.536,42300.0
2010-10-28 15:10:00,23.99,24.01,23.98,24.0,55200.0,20.536,20.5531,20.5274,20.5445,55200.0
2010-10-28 15:15:00,23.99,23.99,23.95,23.97,37200.0,20.536,20.536,20.5017,20.5189,37200.0
2010-10-28 15:20:00,23.97,23.97,23.94,23.94,49500.0,20.5189,20.5189,20.4932,20.4932,49500.0
2010-10-28 15:25:00,23.94,23.94,23.89,23.9,123900.0,20.4932,20.4932,20.4504,20.4589,123900.0
2010-10-28 15:30:00,23.9,23.91,23.87,23.91,85500.0,20.4589,20.4675,20.4333,20.4675,85500.0
2010-10-28 15:35:00,23.91,23.95,23.91,23.93,51900.0,20.4675,20.5017,20.4675,20.4846,51900.0
2010-10-28 15:40:00,23.94,23.95,23.93,23.93,47400.0,20.4932,20.5017,20.4846,20.4846,47400.0
2010-10-28 15:45:00,23.93,23.95,23.92,23.93,93000.0,20.4846,20.5017,20.4761,20.4846,93000.0
2010-10-28 15:50:00,23.93,23.95,23.91,23.91,78300.0,20.4846,20.5017,20.4675,20.4675,78300.0
2010-10-28 15:55:00,23.91,23.92,23.89,23.9,172500.0,20.4675,20.4761,20.4504,20.4589,172500.0
2010-10-29 09:30:00,23.82,23.82,23.68,23.77,66900.0,20.3905,20.3905,20.2706,20.3477,66900.0
2010-10-29 09:35:00,23.76,23.78,23.72,23.75,48300.0,20.3391,20.3562,20.3049,20.3305,48300.0
2010-10-29 09:40:00,23.76,23.9,23.76,23.89,33300.0,20.3391,20.4589,20.3391,20.4504,33300.0
2010-10-29 09:45:00,23.89,23.9,23.85,23.89,58200.0,20.4504,20.4589,20.4161,20.4504,58200.0
2010-10-29 09:50:00,23.88,23.94,23.88,23.93,24300.0,20.4418,20.4932,20.4418,20.4846,24300.0
2010-10-29 09:55:00,23.93,23.93,23.82,23.89,50700.0,20.4846,20.4846,20.3905,20.4504,50700.0
2010-10-29 10:00:00,23.89,23.92,23.86,23.92,34200.0,20.4504,20.4761,20.4247,20.4761,34200.0
2010-10-29 10:05:00,23.92,24.05,23.92,24.05,34500.0,20.4761,20.5873,20.4761,20.5873,34500.0
2010-10-29 10:10:00,24.03,24.04,23.99,23.99,19500.0,20.5702,20.5788,20.536,20.536,19500.0
2010-10-29 10:15:00,23.99,24.05,23.99,23.99,14700.0,20.536,20.5873,20.536,20.536,14700.0
2010-10-29 10:20:00,24.0,24.03,24.0,24.03,12300.0,20.5445,20.5702,20.5445,20.5702,12300.0
2010-10-29 10:25:00,24.03,24.1,24.03,24.07,40800.0,20.5702,20.6301,20.5702,20.6045,40800.0
2010-10-29 10:30:00,24.07,24.07,24.0,24.01,14400.0,20.6045,20.6045,20.5445,20.5531,14400.0
2010-10-29 10:35:00,24.0,24.01,23.99,24.0,12000.0,20.5445,20.5531,20.536,20.5445,12000.0
2010-10-29 10:40:00,24.0,24.01,23.97,23.97,32400.0,20.5445,20.5531,20.5189,20.5189,32400.0
2010-10-29 10:45:00,23.97,23.97,23.92,23.92,24600.0,20.5189,20.5189,20.4761,20.4761,24600.0
2010-10-29 10:50:00,23.92,23.93,23.91,23.92,23400.0,20.4761,20.4846,20.4675,20.4761,23400.0
2010-10-29 10:55:00,23.93,23.98,23.92,23.96,20700.0,20.4846,20.5274,20.4761,20.5103,20700.0
2010-10-29 11:00:00,23.97,23.98,23.96,23.97,25200.0,20.5189,20.5274,20.5103,20.5189,25200.0
2010-10-29 11:05:00,23.96,23.99,23.96,23.97,35700.0,20.5103,20.536,20.5103,20.5189,35700.0
2010-10-29 11:10:00,23.98,23.98,23.9,23.91,26100.0,20.5274,20.5274,20.4589,20.4675,26100.0
2010-10-29 11:15:00,23.91,23.92,23.89,23.91,21300.0,20.4675,20.4761,20.4504,20.4675,21300.0
2010-10-29 11:20:00,23.91,23.96,23.91,23.95,40500.0,20.4675,20.5103,20.4675,20.5017,40500.0
2010-10-29 11:25:00,23.96,23.99,23.96,23.99,10500.0,20.5103,20.536,20.5103,20.536,10500.0
2010-10-29 11:30:00,23.99,23.99,23.92,23.93,21900.0,20.536,20.536,20.4761,20.4846,21900.0
2010-10-29 11:35:00,23.93,23.95,23.91,23.95,17100.0,20.4846,20.5017,20.4675,20.5017,17100.0
2010-10-29 11:40:00,23.95,23.98,23.95,23.97,15300.0,20.5017,20.5274,20.5017,20.5189,15300.0
2010-10-29 11:45:00,23.97,23.98,23.94,23.94,13500.0,20.5189,20.5274,20.4932,20.4932,13500.0
2010-10-29 11:50:00,23.93,23.94,23.93,23.94,8400.0,20.4846,20.4932,20.4846,20.4932,8400.0
2010-10-29 11:55:00,23.94,23.96,23.94,23.96,9600.0,20.4932,20.5103,20.4932,20.5103,9600.0
2010-10-29 12:00:00,23.97,23.98,23.97,23.97,5100.0,20.5189,20.5274,20.5189,20.5189,5100.0
2010-10-29 12:05:00,23.98,23.99,23.98,23.98,14400.0,20.5274,20.536,20.5274,20.5274,14400.0
2010-10-29 12:10:00,23.98,23.99,23.96,23.99,4800.0,20.5274,20.536,20.5103,20.536,4800.0
2010-10-29 12:15:00,23.99,24.02,23.99,24.02,15900.0,20.536,20.5617,20.536,20.5617,15900.0
2010-10-29 12:20:00,24.02,24.03,24.02,24.03,18000.0,20.5617,20.5702,20.5617,20.5702,18000.0
2010-10-29 12:25:00,24.02,24.03,24.01,24.02,9600.0,20.5617,20.5702,20.5531,20.5617,9600.0
2010-10-29 12:30:00,24.01,24.03,24.0,24.03,14400.0,20.5531,20.5702,20.5445,20.5702,14400.0
2010-10-29 12:35:00,24.03,24.03,24.02,24.02,7500.0,20.5702,20.5702,20.5617,20.5617,7500.0
2010-10-29 12:40:00,24.03,24.03,24.02,24.02,19800.0,20.5702,20.5702,20.5617,20.5617,19800.0
2010-10-29 12:45:00,24.01,24.02,24.0,24.0,10200.0,20.5531,20.5617,20.5445,20.5445,10200.0
2010-10-29 12:50:00,24.0,24.01,24.0,24.01,22200.0,20.5445,20.5531,20.5445,20.5531,22200.0
2010-10-29 12:55:00,24.0,24.01,24.0,24.01,10800.0,20.5445,20.5531,20.5445,20.5531,10800.0
2010-10-29 13:00:00,24.01,24.01,24.0,24.0,12600.0,20.5531,20.5531,20.5445,20.5445,12600.0
2010-10-29 13:05:00,24.0,24.01,24.0,24.0,11700.0,20.5445,20.5531,20.5445,20.5445,11700.0
2010-10-29 13:10:00,24.01,24.01,24.0,24.01,18900.0,20.5531,20.5531,20.5445,20.5531,18900.0
2010-10-29 13:15:00,24.01,24.02,24.01,24.02,6600.0,20.5531,20.5617,20.5531,20.5617,6600.0
2010-10-29 13:20:00,24.03,24.05,24.02,24.04,7200.0,20.5702,20.5873,20.5617,20.5788,7200.0
2010-10-29 13:25:00,24.05,24.06,24.05,24.06,9900.0,20.5873,20.5959,20.5873,20.5959,9900.0
2010-10-29 13:30:00,24.06,24.06,24.05,24.05,12900.0,20.5959,20.5959,20.5873,20.5873,12900.0
2010-10-29 13:35:00,24.05,24.08,24.05,24.08,12300.0,20.5873,20.613,20.5873,20.613,12300.0
2010-10-29 13:40:00,24.08,24.1,24.08,24.1,17400.0,20.613,20.6301,20.613,20.6301,17400.0
2010-10-29 13:45:00,24.11,24.13,24.11,24.13,54900.0,20.6387,20.6558,20.6387,20.6558,54900.0
2010-10-29 13:50:00,24.13,24.15,24.13,24.15,28200.0,20.6558,20.6729,20.6558,20.6729,28200.0
2010-10-29 13:55:00,24.15,24.17,24.14,24.16,39900.0,20.6729,20.6901,20.6644,20.6815,39900.0
2010-10-29 14:00:00,24.16,24.17,24.16,24.16,54900.0,20.6815,20.6901,20.6815,20.6815,54900.0
2010-10-29 14:05:00,24.16,24.18,24.16,24.18,47700.0,20.6815,20.6986,20.6815,20.6986,47700.0
2010-10-29 14:10:00,24.18,24.18,24.16,24.17,59400.0,20.6986,20.6986,20.6815,20.6901,59400.0
2010-10-29 14:15:00,24.17,24.19,24.17,24.18,55500.0,20.6901,20.7072,20.6901,20.6986,55500.0
2010-10-29 14:20:00,24.19,24.2,24.18,24.19,53100.0,20.7072,20.7157,20.6986,20.7072,53100.0
2010-10-29 14:25:00,24.19,24.21,24.19,24.19,45000.0,20.7072,20.7243,20.7072,20.7072,45000.0
2010-10-29 14:30:00,24.19,24.19,24.17,24.17,25200.0,20.7072,20.7072,20.6901,20.6901,25200.0
2010-10-29 14:35:00,24.17,24.18,24.16,24.17,60600.0,20.6901,20.6986,20.6815,20.6901,60600.0
2010-10-29 14:40:00,24.17,24.18,24.16,24.18,37500.0,20.6901,20.6986,20.6815,20.6986,37500.0
2010-10-29 14:45:00,24.18,24.18,24.18,24.18,66600.0,20.6986,20.6986,20.6986,20.6986,66600.0
2010-10-29 14:50:00,24.18,24.2,24.18,24.2,42000.0,20.6986,20.7157,20.6986,20.7157,42000.0
2010-10-29 14:55:00,24.2,24.22,24.19,24.21,97200.0,20.7157,20.7329,20.7072,20.7243,97200.0
2010-10-29 15:00:00,24.21,24.21,24.19,24.21,75300.0,20.7243,20.7243,20.7072,20.7243,75300.0
2010-10-29 15:05:00,24.21,24.23,24.2,24.22,70200.0,20.7243,20.7414,20.7157,20.7329,70200.0
2010-10-29 15:10:00,24.22,24.24,24.22,24.24,50400.0,20.7329,20.75,20.7329,20.75,50400.0
2010-10-29 15:15:00,24.24,24.25,24.22,24.22,51600.0,20.75,20.7585,20.7329,20.7329,51600.0
2010-10-29 15:20:00,24.22,24.22,24.21,24.22,66000.0,20.7329,20.7329,20.7243,20.7329,66000.0
2010-10-29 15:25:00,24.21,24.23,24.21,24.22,76200.0,20.7243,20.7414,20.7243,20.7329,76200.0
2010-10-29 15:30:00,24.22,24.22,24.19,24.21,98400.0,20.7329,20.7329,20.7072,20.7243,98400.0
2010-10-29 15:35:00,24.22,24.25,24.22,24.24,57300.0,20.7329,20.7585,20.7329,20.75,57300.0
2010-10-29 15:40:00,24.24,24.26,24.24,24.26,70500.0,20.75,20.7671,20.75,20.7671,70500.0
2010-10-29 15:45:00,24.27,24.31,24.25,24.27,185400.0,20.7757,20.8099,20.7585,20.7757,185400.0
2010-10-29 15:50:00,24.27,24.31,24.26,24.31,192300.0,20.7757,20.8099,20.7671,20.8099,192300.0
2010-10-29 15:55:00,24.31,24.35,24.3,24.31,315600.0,20.8099,20.8442,20.8014,20.8099,315600.0
2010-11-01 09:30:00,24.37,24.39,24.32,24.38,66300.0,20.8613,20.8784,20.8185,20.8698,66300.0
2010-11-01 09:35:00,24.39,24.39,24.28,24.29,63600.0,20.8784,20.8784,20.7842,20.7928,63600.0
2010-11-01 09:40:00,24.3,24.34,24.27,24.28,44400.0,20.8014,20.8356,20.7757,20.7842,44400.0
2010-11-01 09:45:00,24.27,24.36,24.25,24.35,24600.0,20.7757,20.8527,20.7585,20.8442,24600.0
2010-11-01 09:50:00,24.35,24.39,24.34,24.39,33600.0,20.8442,20.8784,20.8356,20.8784,33600.0
2010-11-01 09:55:00,24.39,24.42,24.37,24.42,29700.0,20.8784,20.9041,20.8613,20.9041,29700.0
2010-11-01 10:00:00,24.41,24.44,24.37,24.41,68100.0,20.8955,20.9212,20.8613,20.8955,68100.0
2010-11-01 10:05:00,24.41,24.47,24.4,24.41,50400.0,20.8955,20.9469,20.887,20.8955,50400.0
2010-11-01 10:10:00,24.4,24.4,24.34,24.35,36000.0,20.887,20.887,20.8356,20.8442,36000.0
2010-11-01 10:15:00,24.34,24.34,24.31,24.31,29100.0,20.8356,20.8356,20.8099,20.8099,29100.0
2010-11-01 10:20:00,24.31,24.32,24.29,24.3,46500.0,20.8099,20.8185,20.7928,20.8014,46500.0
2010-11-01 10:25:00,24.3,24.3,24.27,24.28,28800.0,20.8014,20.8014,20.7757,20.7842,28800.0
2010-11-01 10:30:00,24.28,24.29,24.26,24.26,31500.0,20.7842,20.7928,20.7671,20.7671,31500.0
2010-11-01 10:35:00,24.26,24.26,24.21,24.23,40200.0,20.7671,20.7671,20.7243,20.7414,40200.0
2010-11-01 10:40:00,24.24,24.3,24.23,24.3,17100.0,20.75,20.8014,20.7414,20.8014,17100.0
2010-11-01 10:45:00,24.3,24.34,24.3,24.33,26400.0,20.8014,20.8356,20.8014,20.827,26400.0
2010-11-01 10:50:00,24.33,24.35,24.31,24.31,27900.0,20.827,20.8442,20.8099,20.8099,27900.0
2010-11-01 10:55:00,24.3,24.3,24.27,24.27,15600.0,20.8014,20.8014,20.7757,20.7757,15600.0
2010-11-01 11:00:00,24.27,24.27,24.21,24.23,21600.0,20.7757,20.7757,20.7243,20.7414,21600.0
2010-11-01 11:05:00,24.24,24.26,24.23,24.26,18300.0,20.75,20.7671,20.7414,20.7671,18300.0
2010-11-01 11:10:00,24.26,24.31,24.26,24.31,9300.0,20.7671,20.8099,20.7671,20.8099,9300.0
2010-11-01 11:15:00,24.31,24.31,24.24,24.24,15300.0,20.8099,20.8099,20.75,20.75,15300.0
2010-11-01 11:20:00,24.24,24.25,24.21,24.22,17100.0,20.75,20.7585,20.7243,20.7329,17100.0
2010-11-01 11:25:00,24.22,24.22,24.17,24.17,40500.0,20.7329,20.7329,20.6901,20.6901,40500.0
2010-11-01 11:30:00,24.17,24.17,24.15,24.16,19500.0,20.6901,20.6901,20.6729,20.6815,19500.0
2010-11-01 11:35:00,24.16,24.16,24.13,24.13,18000.0,20.6815,20.6815,20.6558,20.6558,18000.0
2010-11-01 11:40:00,24.13,24.14,24.13,24.14,20100.0,20.6558,20.6644,20.6558,20.6644,20100.0
2010-11-01 11:45:00,24.13,24.15,24.13,24.15,58500.0,20.6558,20.6729,20.6558,20.6729,58500.0
2010-11-01 11:50:00,24.15,24.17,24.14,24.16,37800.0,20.6729,20.6901,20.6644,20.6815,37800.0
2010-11-01 11:55:00,24.15,24.18,24.15,24.15,17100.0,20.6729,20.6986,20.6729,20.6729,17100.0
2010-11-01 12:00:00,24.15,24.16,24.14,24.15,13200.0,20.6729,20.6815,20.6644,20.6729,13200.0
2010-11-01 12:05:00,24.15,24.15,24.14,24.14,24300.0,20.6729,20.6729,20.6644,20.6644,24300.0
2010-11-01 12:10:00,24.13,24.13,24.09,24.09,10500.0,20.6558,20.6558,20.6216,20.6216,10500.0
2010-11-01 12:15:00,24.1,24.12,24.1,24.1,15600.0,20.6301,20.6473,20.6301,20.6301,15600.0
2010-11-01 12:20:00,24.09,24.12,24.09,24.12,12600.0,20.6216,20.6473,20.6216,20.6473,12600.0
2010-11-01 12:25:00,24.12,24.12,24.09,24.09,9000.0,20.6473,20.6473,20.6216,20.6216,9000.0
2010-11-01 12:30:00,24.08,24.09,24.07,24.09,9300.0,20.613,20.6216,20.6045,20.6216,9300.0
2010-11-01 12:35:00,24.09,24.09,24.06,24.06,23100.0,20.6216,20.6216,20.5959,20.5959,23100.0
2010-11-01 12:40:00,24.05,24.06,24.04,24.04,21900.0,20.5873,20.5959,20.5788,20.5788,21900.0
2010-11-01 12:45:00,24.04,24.05,24.03,24.03,13500.0,20.5788,20.5873,20.5702,20.5702,13500.0
2010-11-01 12:50:00,24.03,24.04,24.01,24.03,21300.0,20.5702,20.5788,20.5531,20.5702,21300.0
2010-11-01 12:55:00,24.03,24.05,24.03,24.04,15000.0,20.5702,20.5873,20.5702,20.5788,15000.0
2010-11-01 13:00:00,24.05,24.08,24.05,24.05,27000.0,20.5873,20.613,20.5873,20.5873,27000.0
2010-11-01 13:05:00,24.06,24.07,24.04,24.05,74700.0,20.5959,20.6045,20.5788,20.5873,74700.0
2010-11-01 13:10:00,24.06,24.07,24.06,24.06,15000.0,20.5959,20.6045,20.5959,20.5959,15000.0
2010-11-01 13:15:00,24.06,24.06,24.02,24.06,22800.0,20.5959,20.5959,20.5617,20.5959,22800.0
2010-11-01 13:20:00,24.06,24.07,24.04,24.04,34800.0,20.5959,20.6045,20.5788,20.5788,34800.0
2010-11-01 13:25:00,24.04,24.04,24.02,24.03,15600.0,20.5788,20.5788,20.5617,20.5702,15600.0
2010-11-01 13:30:00,24.03,24.03,24.01,24.02,17100.0,20.5702,20.5702,20.5531,20.5617,17100.0
2010-11-01 13:35:00,24.01,24.06,24.01,24.06,40500.0,20.5531,20.5959,20.5531,20.5959,40500.0
2010-11-01 13:40:00,24.05,24.09,24.05,24.08,18300.0,20.5873,20.6216,20.5873,20.613,18300.0
2010-11-01 13:45:00,24.08,24.11,24.08,24.11,14100.0,20.613,20.6387,20.613,20.6387,14100.0
2010-11-01 13:50:00,24.11,24.13,24.11,24.11,19200.0,20.6387,20.6558,20.6387,20.6387,19200.0
2010-11-01 13:55:00,24.12,24.12,24.11,24.11,18600.0,20.6473,20.6473,20.6387,20.6387,18600.0
2010-11-01 14:00:00,24.11,24.12,24.1,24.11,23100.0,20.6387,20.6473,20.6301,20.6387,23100.0
2010-11-01 14:05:00,24.11,24.15,24.11,24.13,40500.0,20.6387,20.6729,20.6387,20.6558,40500.0
2010-11-01 14:10:00,24.13,24.13,24.12,24.13,14100.0,20.6558,20.6558,20.6473,20.6558,14100.0
2010-11-01 14:15:00,24.13,24.15,24.13,24.15,34500.0,20.6558,20.6729,20.6558,20.6729,34500.0
2010-11-01 14:20:00,24.15,24.17,24.14,24.17,17100.0,20.6729,20.6901,20.6644,20.6901,17100.0
2010-11-01 14:25:00,24.17,24.17,24.14,24.16,49500.0,20.6901,20.6901,20.6644,20.6815,49500.0
2010-11-01 14:30:00,24.16,24.16,24.14,24.15,29700.0,20.6815,20.6815,20.6644,20.6729,29700.0
2010-11-01 14:35:00,24.15,24.15,24.09,24.09,75000.0,20.6729,20.6729,20.6216,20.6216,75000.0
2010-11-01 14:40:00,24.1,24.1,24.03,24.06,60900.0,20.6301,20.6301,20.5702,20.5959,60900.0
2010-11-01 14:45:00,24.06,24.14,24.06,24.13,139800.0,20.5959,20.6644,20.5959,20.6558,139800.0
2010-11-01 14:50:00,24.12,24.14,24.12,24.14,15900.0,20.6473,20.6644,20.6473,20.6644,15900.0
2010-11-01 14:55:00,24.15,24.15,24.11,24.12,62700.0,20.6729,20.6729,20.6387,20.6473,62700.0
2010-11-01 15:00:00,24.12,24.12,24.08,24.1,26400.0,20.6473,20.6473,20.613,20.6301,26400.0
2010-11-01 15:05:00,24.1,24.1,24.0,24.01,81000.0,20.6301,20.6301,20.5445,20.5531,81000.0
2010-11-01 15:10:00,24.02,24.02,23.95,23.95,48600.0,20.5617,20.5617,20.5017,20.5017,48600.0
2010-11-01 15:15:00,23.95,23.95,23.93,23.94,48900.0,20.5017,20.5017,20.4846,20.4932,48900.0
2010-11-01 15:20:00,23.94,23.95,23.93,23.95,57000.0,20.4932,20.5017,20.4846,20.5017,57000.0
2010-11-01 15:25:00,23.95,24.0,23.95,23.96,48300.0,20.5017,20.5445,20.5017,20.5103,48300.0
2010-11-01 15:30:00,23.96,24.02,23.96,24.02,54600.0,20.5103,20.5617,20.5103,20.5617,54600.0
2010-11-01 15:35:00,24.02,24.02,23.98,23.99,51300.0,20.5617,20.5617,20.5274,20.536,51300.0
2010-11-01 15:40:00,23.99,24.01,23.99,24.0,68400.0,20.536,20.5531,20.536,20.5445,68400.0
2010-11-01 15:45:00,24.0,24.06,24.0,24.05,116100.0,20.5445,20.5959,20.5445,20.5873,116100.0
2010-11-01 15:50:00,24.05,24.07,24.02,24.06,95100.0,20.5873,20.6045,20.5617,20.5959,95100.0
2010-11-01 15:55:00,24.06,24.1,24.06,24.08,189000.0,20.5959,20.6301,20.5959,20.613,189000.0
2010-11-02 09:30:00,24.17,24.27,24.15,24.24,59700.0,20.6901,20.7757,20.6729,20.75,59700.0
2010-11-02 09:35:00,24.25,24.25,24.18,24.19,64500.0,20.7585,20.7585,20.6986,20.7072,64500.0
2010-11-02 09:40:00,24.16,24.19,24.11,24.16,46500.0,20.6815,20.7072,20.6387,20.6815,46500.0
2010-11-02 09:45:00,24.17,24.28,24.17,24.28,41400.0,20.6901,20.7842,20.6901,20.7842,41400.0
2010-11-02 09:50:00,24.28,24.35,24.26,24.31,49500.0,20.7842,20.8442,20.7671,20.8099,49500.0
2010-11-02 09:55:00,24.32,24.33,24.27,24.32,58200.0,20.8185,20.827,20.7757,20.8185,58200.0
2010-11-02 10:00:00,24.32,24.33,24.29,24.29,14400.0,20.8185,20.827,20.7928,20.7928,14400.0
2010-11-02 10:05:00,24.28,24.3,24.28,24.29,19200.0,20.7842,20.8014,20.7842,20.7928,19200.0
2010-11-02 10:10:00,24.29,24.29,24.22,24.23,18300.0,20.7928,20.7928,20.7329,20.7414,18300.0
2010-11-02 10:15:00,24.22,24.23,24.18,24.23,30900.0,20.7329,20.7414,20.6986,20.7414,30900.0
2010-11-02 10:20:00,24.23,24.23,24.22,24.23,33000.0,20.7414,20.7414,20.7329,20.7414,33000.0
2010-11-02 10:25:00,24.22,24.24,24.2,24.22,24600.0,20.7329,20.75,20.7157,20.7329,24600.0
2010-11-02 10:30:00,24.23,24.29,24.23,24.25,40800.0,20.7414,20.7928,20.7414,20.7585,40800.0
2010-11-02 10:35:00,24.23,24.26,24.23,24.26,15600.0,20.7414,20.7671,20.7414,20.7671,15600.0
2010-11-02 10:40:00,24.26,24.3,24.25,24.3,24900.0,20.7671,20.8014,20.7585,20.8014,24900.0
2010-11-02 10:45:00,24.31,24.31,24.28,24.29,26400.0,20.8099,20.8099,20.7842,20.7928,26400.0
2010-11-02 10:50:00,24.29,24.29,24.28,24.29,26400.0,20.7928,20.7928,20.7842,20.7928,26400.0
2010-11-02 10:55:00,24.28,24.29,24.25,24.27,40500.0,20.7842,20.7928,20.7585,20.7757,40500.0
2010-11-02 11:00:00,24.26,24.27,24.22,24.22,42900.0,20.7671,20.7757,20.7329,20.7329,42900.0
2010-11-02 11:05:00,24.22,24.22,24.18,24.19,51900.0,20.7329,20.7329,20.6986,20.7072,51900.0
2010-11-02 11:10:00,24.19,24.24,24.19,24.23,36000.0,20.7072,20.75,20.7072,20.7414,36000.0
2010-11-02 11:15:00,24.24,24.24,24.22,24.23,19500.0,20.75,20.75,20.7329,20.7414,19500.0
2010-11-02 11:20:00,24.23,24.25,24.23,24.25,9600.0,20.7414,20.7585,20.7414,20.7585,9600.0
2010-11-02 11:25:00,24.25,24.25,24.24,24.24,15300.0,20.7585,20.7585,20.75,20.75,15300.0
2010-11-02 11:30:00,24.24,24.25,24.24,24.24,12300.0,20.75,20.7585,20.75,20.75,12300.0
2010-11-02 11:35:00,24.24,24.25,24.23,24.24,12600.0,20.75,20.7585,20.7414,20.75,12600.0
2010-11-02 11:40:00,24.24,24.24,24.23,24.23,6000.0,20.75,20.75,20.7414,20.7414,6000.0
2010-11-02 11:45:00,24.24,24.25,24.22,24.23,34800.0,20.75,20.7585,20.7329,20.7414,34800.0
2010-11-02 11:50:00,24.22,24.23,24.22,24.23,10800.0,20.7329,20.7414,20.7329,20.7414,10800.0
2010-11-02 11:55:00,24.23,24.23,24.22,24.23,7200.0,20.7414,20.7414,20.7329,20.7414,7200.0
2010-11-02 12:00:00,24.23,24.23,24.22,24.23,5400.0,20.7414,20.7414,20.7329,20.7414,5400.0
2010-11-02 12:05:00,24.23,24.23,24.21,24.21,18300.0,20.7414,20.7414,20.7243,20.7243,18300.0
2010-11-02 12:10:00,24.21,24.22,24.18,24.19,55800.0,20.7243,20.7329,20.6986,20.7072,55800.0
2010-11-02 12:15:00,24.2,24.21,24.19,24.21,8400.0,20.7157,20.7243,20.7072,20.7243,8400.0
2010-11-02 12:20:00,24.21,24.21,24.2,24.2,9000.0,20.7243,20.7243,20.7157,20.7157,9000.0
2010-11-02 12:25:00,24.2,24.21,24.2,24.2,6000.0,20.7157,20.7243,20.7157,20.7157,6000.0
2010-11-02 12:30:00,24.2,24.22,24.2,24.21,8100.0,20.7157,20.7329,20.7157,20.7243,8100.0
2010-11-02 12:35:00,24.21,24.21,24.18,24.21,19500.0,20.7243,20.7243,20.6986,20.7243,19500.0
2010-11-02 12:40:00,24.21,24.21,24.2,24.21,3600.0,20.7243,20.7243,20.7157,20.7243,3600.0
2010-11-02 12:45:00,24.21,24.23,24.21,24.23,11400.0,20.7243,20.7414,20.7243,20.7414,11400.0
2010-11-02 12:50:00,24.23,24.23,24.22,24.23,6000.0,20.7414,20.7414,20.7329,20.7414,6000.0
2010-11-02 12:55:00,24.23,24.24,24.22,24.22,14100.0,20.7414,20.75,20.7329,20.7329,14100.0
2010-11-02 13:00:00,24.22,24.23,24.22,24.23,3300.0,20.7329,20.7414,20.7329,20.7414,3300.0
2010-11-02 13:05:00,24.23,24.24,24.23,24.23,4500.0,20.7414,20.75,20.7414,20.7414,4500.0
2010-11-02 13:10:00,24.23,24.23,24.21,24.21,7800.0,20.7414,20.7414,20.7243,20.7243,7800.0
2010-11-02 13:15:00,24.21,24.22,24.21,24.21,3300.0,20.7243,20.7329,20.7243,20.7243,3300.0
2010-11-02 13:20:00,24.2,24.22,24.2,24.22,2700.0,20.7157,20.7329,20.7157,20.7329,2700.0
2010-11-02 13:25:00,24.22,24.22,24.21,24.21,3000.0,20.7329,20.7329,20.7243,20.7243,3000.0
2010-11-02 13:30:00,24.21,24.22,24.18,24.19,13800.0,20.7243,20.7329,20.6986,20.7072,13800.0
2010-11-02 13:35:00,24.19,24.21,24.19,24.21,3600.0,20.7072,20.7243,20.7072,20.7243,3600.0
2010-11-02 13:40:00,24.2,24.22,24.2,24.22,6300.0,20.7157,20.7329,20.7157,20.7329,6300.0
2010-11-02 13:45:00,24.22,24.24,24.21,24.24,21300.0,20.7329,20.75,20.7243,20.75,21300.0
2010-11-02 13:50:00,24.24,24.24,24.23,24.23,15000.0,20.75,20.75,20.7414,20.7414,15000.0
2010-11-02 13:55:00,24.24,24.24,24.23,24.24,13200.0,20.75,20.75,20.7414,20.75,13200.0
2010-11-02 14:00:00,24.24,24.24,24.23,24.24,24900.0,20.75,20.75,20.7414,20.75,24900.0
2010-11-02 14:05:00,24.24,24.24,24.23,24.23,28500.0,20.75,20.75,20.7414,20.7414,28500.0
2010-11-02 14:10:00,24.23,24.24,24.23,24.24,15300.0,20.7414,20.75,20.7414,20.75,15300.0
2010-11-02 14:15:00,24.24,24.24,24.23,24.24,8400.0,20.75,20.75,20.7414,20.75,8400.0
2010-11-02 14:20:00,24.24,24.24,24.22,24.23,50700.0,20.75,20.75,20.7329,20.7414,50700.0
2010-11-02 14:25:00,24.23,24.25,24.23,24.24,19500.0,20.7414,20.7585,20.7414,20.75,19500.0
2010-11-02 14:30:00,24.24,24.24,24.23,24.23,22200.0,20.75,20.75,20.7414,20.7414,22200.0
2010-11-02 14:35:00,24.23,24.24,24.21,24.21,51300.0,20.7414,20.75,20.7243,20.7243,51300.0
2010-11-02 14:40:00,24.21,24.22,24.21,24.22,5400.0,20.7243,20.7329,20.7243,20.7329,5400.0
2010-11-02 14:45:00,24.21,24.22,24.2,24.21,31800.0,20.7243,20.7329,20.7157,20.7243,31800.0
2010-11-02 14:50:00,24.21,24.21,24.2,24.2,12900.0,20.7243,20.7243,20.7157,20.7157,12900.0
2010-11-02 14:55:00,24.2,24.21,24.2,24.2,10500.0,20.7157,20.7243,20.7157,20.7157,10500.0
2010-11-02 15:00:00,24.2,24.21,24.2,24.2,32400.0,20.7157,20.7243,20.7157,20.7157,32400.0
2010-11-02 15:05:00,24.2,24.21,24.2,24.2,39300.0,20.7157,20.7243,20.7157,20.7157,39300.0
2010-11-02 15:10:00,24.2,24.21,24.18,24.19,66000.0,20.7157,20.7243,20.6986,20.7072,66000.0
2010-11-02 15:15:00,24.19,24.19,24.17,24.19,54600.0,20.7072,20.7072,20.6901,20.7072,54600.0
2010-11-02 15:20:00,24.19,24.19,24.17,24.18,23400.0,20.7072,20.7072,20.6901,20.6986,23400.0
2010-11-02 15:25:00,24.18,24.18,24.14,24.15,56100.0,20.6986,20.6986,20.6644,20.6729,56100.0
2010-11-02 15:30:00,24.15,24.16,24.14,24.15,75900.0,20.6729,20.6815,20.6644,20.6729,75900.0
2010-11-02 15:35:00,24.14,24.15,24.12,24.12,33300.0,20.6644,20.6729,20.6473,20.6473,33300.0
2010-11-02 15:40:00,24.12,24.14,24.1,24.11,71400.0,20.6473,20.6644,20.6301,20.6387,71400.0
2010-11-02 15:45:00,24.11,24.14,24.1,24.14,63600.0,20.6387,20.6644,20.6301,20.6644,63600.0
2010-11-02 15:50:00,24.14,24.16,24.13,24.15,66000.0,20.6644,20.6815,20.6558,20.6729,66000.0
2010-11-02 15:55:00,24.14,24.15,24.1,24.14,121800.0,20.6644,20.6729,20.6301,20.6644,121800.0
2010-11-03 09:30:00,24.19,24.24,24.15,24.19,27600.0,20.7072,20.75,20.6729,20.7072,27600.0
2010-11-03 09:35:00,24.18,24.18,24.13,24.14,17100.0,20.6986,20.6986,20.6558,20.6644,17100.0
2010-11-03 09:40:00,24.14,24.15,24.06,24.07,11100.0,20.6644,20.6729,20.5959,20.6045,11100.0
2010-11-03 09:45:00,24.08,24.14,24.08,24.13,24000.0,20.613,20.6644,20.613,20.6558,24000.0
2010-11-03 09:50:00,24.14,24.17,24.13,24.17,10500.0,20.6644,20.6901,20.6558,20.6901,10500.0
2010-11-03 09:55:00,24.17,24.17,24.13,24.16,8700.0,20.6901,20.6901,20.6558,20.6815,8700.0
2010-11-03 10:00:00,24.16,24.2,24.13,24.14,34200.0,20.6815,20.7157,20.6558,20.6644,34200.0
2010-11-03 10:05:00,24.14,24.15,24.13,24.14,14700.0,20.6644,20.6729,20.6558,20.6644,14700.0
2010-11-03 10:10:00,24.14,24.17,24.14,24.16,11400.0,20.6644,20.6901,20.6644,20.6815,11400.0
2010-11-03 10:15:00,24.16,24.16,24.11,24.11,32700.0,20.6815,20.6815,20.6387,20.6387,32700.0
2010-11-03 10:20:00,24.11,24.12,24.09,24.09,21000.0,20.6387,20.6473,20.6216,20.6216,21000.0
2010-11-03 10:25:00,24.1,24.1,24.08,24.09,10200.0,20.6301,20.6301,20.613,20.6216,10200.0
2010-11-03 10:30:00,24.09,24.11,24.08,24.1,18000.0,20.6216,20.6387,20.613,20.6301,18000.0
2010-11-03 10:35:00,24.1,24.11,24.08,24.08,31500.0,20.6301,20.6387,20.613,20.613,31500.0
2010-11-03 10:40:00,24.08,24.08,24.01,24.01,16500.0,20.613,20.613,20.5531,20.5531,16500.0
2010-11-03 10:45:00,24.01,24.01,23.99,24.0,19200.0,20.5531,20.5531,20.536,20.5445,19200.0
2010-11-03 10:50:00,24.0,24.0,23.96,23.98,55800.0,20.5445,20.5445,20.5103,20.5274,55800.0
2010-11-03 10:55:00,23.98,23.98,23.97,23.97,10200.0,20.5274,20.5274,20.5189,20.5189,10200.0
2010-11-03 11:00:00,23.97,24.0,23.96,23.99,48300.0,20.5189,20.5445,20.5103,20.536,48300.0
2010-11-03 11:05:00,24.0,24.01,23.97,23.97,21000.0,20.5445,20.5531,20.5189,20.5189,21000.0
2010-11-03 11:10:00,23.97,24.0,23.96,23.97,45000.0,20.5189,20.5445,20.5103,20.5189,45000.0
2010-11-03 11:15:00,23.95,23.97,23.93,23.94,27000.0,20.5017,20.5189,20.4846,20.4932,27000.0
2010-11-03 11:20:00,23.94,23.96,23.93,23.96,24300.0,20.4932,20.5103,20.4846,20.5103,24300.0
2010-11-03 11:25:00,23.96,23.96,23.91,23.94,25500.0,20.5103,20.5103,20.4675,20.4932,25500.0
2010-11-03 11:30:00,23.93,23.94,23.92,23.93,19500.0,20.4846,20.4932,20.4761,20.4846,19500.0
2010-11-03 11:35:00,23.93,24.0,23.93,24.0,9900.0,20.4846,20.5445,20.4846,20.5445,9900.0
2010-11-03 11:40:00,24.01,24.02,24.0,24.0,14700.0,20.5531,20.5617,20.5445,20.5445,14700.0
2010-11-03 11:45:00,23.99,24.0,23.96,23.96,15000.0,20.536,20.5445,20.5103,20.5103,15000.0
2010-11-03 11:50:00,23.96,23.96,23.94,23.96,10800.0,20.5103,20.5103,20.4932,20.5103,10800.0
2010-11-03 11:55:00,23.95,23.97,23.94,23.95,28500.0,20.5017,20.5189,20.4932,20.5017,28500.0
2010-11-03 12:00:00,23.95,23.95,23.92,23.92,12600.0,20.5017,20.5017,20.4761,20.4761,12600.0
2010-11-03 12:05:00,23.93,23.93,23.91,23.92,17100.0,20.4846,20.4846,20.4675,20.4761,17100.0
2010-11-03 12:10:00,23.93,23.93,23.92,23.92,6900.0,20.4846,20.4846,20.4761,20.4761,6900.0
2010-11-03 12:15:00,23.92,23.92,23.9,23.92,10200.0,20.4761,20.4761,20.4589,20.4761,10200.0
2010-11-03 12:20:00,23.92,23.93,23.91,23.93,10800.0,20.4761,20.4846,20.4675,20.4846,10800.0
2010-11-03 12:25:00,23.92,23.94,23.92,23.92,10500.0,20.4761,20.4932,20.4761,20.4761,10500.0
2010-11-03 12:30:00,23.93,23.96,23.93,23.95,18900.0,20.4846,20.5103,20.4846,20.5017,18900.0
2010-11-03 12:35:00,23.95,23.95,23.94,23.95,9600.0,20.5017,20.5017,20.4932,20.5017,9600.0
2010-11-03 12:40:00,23.95,23.95,23.92,23.95,13800.0,20.5017,20.5017,20.4761,20.5017,13800.0
2010-11-03 12:45:00,23.94,23.96,23.94,23.95,15900.0,20.4932,20.5103,20.4932,20.5017,15900.0
2010-11-03 12:50:00,23.95,23.95,23.93,23.94,15600.0,20.5017,20.5017,20.4846,20.4932,15600.0
2010-11-03 12:55:00,23.94,23.95,23.92,23.92,9900.0,20.4932,20.5017,20.4761,20.4761,9900.0
2010-11-03 13:00:00,23.92,23.95,23.92,23.95,20700.0,20.4761,20.5017,20.4761,20.5017,20700.0
2010-11-03 13:05:00,23.97,23.98,23.96,23.96,7800.0,20.5189,20.5274,20.5103,20.5103,7800.0
2010-11-03 13:10:00,23.96,23.98,23.96,23.97,25200.0,20.5103,20.5274,20.5103,20.5189,25200.0
2010-11-03 13:15:00,23.96,23.96,23.95,23.95,10200.0,20.5103,20.5103,20.5017,20.5017,10200.0
2010-11-03 13:20:00,23.95,23.96,23.94,23.96,8100.0,20.5017,20.5103,20.4932,20.5103,8100.0
2010-11-03 13:25:00,23.97,23.98,23.97,23.98,9900.0,20.5189,20.5274,20.5189,20.5274,9900.0
2010-11-03 13:30:00,23.97,23.97,23.96,23.97,5400.0,20.5189,20.5189,20.5103,20.5189,5400.0
2010-11-03 13:35:00,23.97,23.97,23.93,23.93,9900.0,20.5189,20.5189,20.4846,20.4846,9900.0
2010-11-03 13:40:00,23.93,23.93,23.92,23.93,22800.0,20.4846,20.4846,20.4761,20.4846,22800.0
2010-11-03 13:45:00,23.93,23.93,23.91,23.91,18000.0,20.4846,20.4846,20.4675,20.4675,18000.0
2010-11-03 13:50:00,23.92,23.93,23.9,23.91,52200.0,20.4761,20.4846,20.4589,20.4675,52200.0
2010-11-03 13:55:00,23.91,23.93,23.89,23.9,35700.0,20.4675,20.4846,20.4504,20.4589,35700.0
2010-11-03 14:00:00,23.9,23.94,23.9,23.94,43200.0,20.4589,20.4932,20.4589,20.4932,43200.0
2010-11-03 14:05:00,23.95,23.95,23.9,23.9,45900.0,20.5017,20.5017,20.4589,20.4589,45900.0
2010-11-03 14:10:00,23.9,23.92,23.84,23.85,45600.0,20.4589,20.4761,20.4076,20.4161,45600.0
2010-11-03 14:15:00,23.87,24.02,23.83,23.96,70200.0,20.4333,20.5617,20.399,20.5103,70200.0
2010-11-03 14:20:00,23.98,24.06,23.92,23.95,30600.0,20.5274,20.5959,20.4761,20.5017,30600.0
2010-11-03 14:25:00,23.94,23.94,23.8,23.82,56100.0,20.4932,20.4932,20.3733,20.3905,56100.0
2010-11-03 14:30:00,23.82,23.84,23.75,23.81,75000.0,20.3905,20.4076,20.3305,20.3819,75000.0
2010-11-03 14:35:00,23.79,23.9,23.79,23.86,44100.0,20.3648,20.4589,20.3648,20.4247,44100.0
2010-11-03 14:40:00,23.86,23.91,23.83,23.91,52500.0,20.4247,20.4675,20.399,20.4675,52500.0
2010-11-03 14:45:00,23.91,23.95,23.89,23.93,48000.0,20.4675,20.5017,20.4504,20.4846,48000.0
2010-11-03 14:50:00,23.94,24.0,23.94,23.98,31800.0,20.4932,20.5445,20.4932,20.5274,31800.0
2010-11-03 14:55:00,23.98,24.04,23.98,24.0,26400.0,20.5274,20.5788,20.5274,20.5445,26400.0
2010-11-03 15:00:00,24.0,24.03,24.0,24.02,52200.0,20.5445,20.5702,20.5445,20.5617,52200.0
2010-11-03 15:05:00,24.02,24.05,24.01,24.03,46800.0,20.5617,20.5873,20.5531,20.5702,46800.0
2010-11-03 15:10:00,24.03,24.05,24.0,24.02,25800.0,20.5702,20.5873,20.5445,20.5617,25800.0
2010-11-03 15:15:00,24.02,24.05,24.01,24.05,42300.0,20.5617,20.5873,20.5531,20.5873,42300.0
2010-11-03 15:20:00,24.05,24.05,24.03,24.05,65400.0,20.5873,20.5873,20.5702,20.5873,65400.0
2010-11-03 15:25:00,24.05,24.05,24.01,24.02,80100.0,20.5873,20.5873,20.5531,20.5617,80100.0
2010-11-03 15:30:00,24.02,24.03,23.98,23.99,63900.0,20.5617,20.5702,20.5274,20.536,63900.0
2010-11-03 15:35:00,24.0,24.02,23.98,24.0,33600.0,20.5445,20.5617,20.5274,20.5445,33600.0
2010-11-03 15:40:00,24.0,24.0,23.96,23.97,35400.0,20.5445,20.5445,20.5103,20.5189,35400.0
2010-11-03 15:45:00,23.97,24.0,23.97,24.0,61800.0,20.5189,20.5445,20.5189,20.5445,61800.0
2010-11-03 15:50:00,23.99,24.01,23.98,24.01,54600.0,20.536,20.5531,20.5274,20.5531,54600.0
2010-11-03 15:55:00,24.01,24.05,24.01,24.04,79500.0,20.5531,20.5873,20.5531,20.5788,79500.0
2010-11-04 09:30:00,24.23,24.28,24.11,24.11,60600.0,20.7414,20.7842,20.6387,20.6387,60600.0
2010-11-04 09:35:00,24.12,24.14,24.03,24.08,99600.0,20.6473,20.6644,20.5702,20.613,99600.0
2010-11-04 09:40:00,24.06,24.09,24.0,24.0,144900.0,20.5959,20.6216,20.5445,20.5445,144900.0
2010-11-04 09:45:00,24.0,24.02,23.96,23.97,94200.0,20.5445,20.5617,20.5103,20.5189,94200.0
2010-11-04 09:50:00,23.96,23.98,23.94,23.95,100200.0,20.5103,20.5274,20.4932,20.5017,100200.0
2010-11-04 09:55:00,23.95,23.96,23.94,23.95,33000.0,20.5017,20.5103,20.4932,20.5017,33000.0
2010-11-04 10:00:00,23.95,23.95,23.89,23.95,53400.0,20.5017,20.5017,20.4504,20.5017,53400.0
2010-11-04 10:05:00,23.95,23.97,23.94,23.97,30000.0,20.5017,20.5189,20.4932,20.5189,30000.0
2010-11-04 10:10:00,23.97,24.0,23.96,23.98,36300.0,20.5189,20.5445,20.5103,20.5274,36300.0
2010-11-04 10:15:00,23.98,23.98,23.95,23.97,50700.0,20.5274,20.5274,20.5017,20.5189,50700.0
2010-11-04 10:20:00,23.98,23.98,23.95,23.96,47100.0,20.5274,20.5274,20.5017,20.5103,47100.0
2010-11-04 10:25:00,23.96,23.98,23.95,23.98,56100.0,20.5103,20.5274,20.5017,20.5274,56100.0
2010-11-04 10:30:00,23.98,23.99,23.96,23.99,102300.0,20.5274,20.536,20.5103,20.536,102300.0
2010-11-04 10:35:00,23.99,24.01,23.98,24.0,60300.0,20.536,20.5531,20.5274,20.5445,60300.0
2010-11-04 10:40:00,24.01,24.03,24.01,24.02,20700.0,20.5531,20.5702,20.5531,20.5617,20700.0
2010-11-04 10:45:00,24.03,24.06,24.02,24.05,35100.0,20.5702,20.5959,20.5617,20.5873,35100.0
2010-11-04 10:50:00,24.06,24.09,24.05,24.09,17100.0,20.5959,20.6216,20.5873,20.6216,17100.0
2010-11-04 10:55:00,24.08,24.14,24.08,24.14,27000.0,20.613,20.6644,20.613,20.6644,27000.0
2010-11-04 11:00:00,24.15,24.17,24.13,24.16,27600.0,20.6729,20.6901,20.6558,20.6815,27600.0
2010-11-04 11:05:00,24.17,24.17,24.14,24.14,32100.0,20.6901,20.6901,20.6644,20.6644,32100.0
2010-11-04 11:10:00,24.15,24.17,24.13,24.13,12900.0,20.6729,20.6901,20.6558,20.6558,12900.0
2010-11-04 11:15:00,24.13,24.15,24.13,24.15,18000.0,20.6558,20.6729,20.6558,20.6729,18000.0
2010-11-04 11:20:00,24.14,24.16,24.14,24.16,12000.0,20.6644,20.6815,20.6644,20.6815,12000.0
2010-11-04 11:25:00,24.16,24.16,24.13,24.13,17100.0,20.6815,20.6815,20.6558,20.6558,17100.0
2010-11-04 11:30:00,24.13,24.15,24.13,24.15,10800.0,20.6558,20.6729,20.6558,20.6729,10800.0
2010-11-04 11:35:00,24.14,24.15,24.13,24.13,20100.0,20.6644,20.6729,20.6558,20.6558,20100.0
2010-11-04 11:40:00,24.13,24.13,24.11,24.11,13200.0,20.6558,20.6558,20.6387,20.6387,13200.0
2010-11-04 11:45:00,24.12,24.12,24.05,24.07,38700.0,20.6473,20.6473,20.5873,20.6045,38700.0
2010-11-04 11:50:00,24.07,24.07,24.04,24.07,19200.0,20.6045,20.6045,20.5788,20.6045,19200.0
2010-11-04 11:55:00,24.06,24.07,24.03,24.05,65700.0,20.5959,20.6045,20.5702,20.5873,65700.0
2010-11-04 12:00:00,24.05,24.05,24.02,24.02,48300.0,20.5873,20.5873,20.5617,20.5617,48300.0
2010-11-04 12:05:00,24.02,24.05,24.02,24.03,16200.0,20.5617,20.5873,20.5617,20.5702,16200.0
2010-11-04 12:10:00,24.03,24.06,24.03,24.06,14400.0,20.5702,20.5959,20.5702,20.5959,14400.0
2010-11-04 12:15:00,24.06,24.07,24.06,24.07,9000.0,20.5959,20.6045,20.5959,20.6045,9000.0
2010-11-04 12:20:00,24.07,24.09,24.06,24.08,9000.0,20.6045,20.6216,20.5959,20.613,9000.0
2010-11-04 12:25:00,24.07,24.07,24.05,24.06,8700.0,20.6045,20.6045,20.5873,20.5959,8700.0
2010-11-04 12:30:00,24.06,24.1,24.06,24.1,25800.0,20.5959,20.6301,20.5959,20.6301,25800.0
2010-11-04 12:35:00,24.09,24.13,24.09,24.13,26700.0,20.6216,20.6558,20.6216,20.6558,26700.0
2010-11-04 12:40:00,24.12,24.13,24.08,24.08,15600.0,20.6473,20.6558,20.613,20.613,15600.0
2010-11-04 12:45:00,24.08,24.08,24.07,24.08,63000.0,20.613,20.613,20.6045,20.613,63000.0
2010-11-04 12:50:00,24.07,24.09,24.07,24.07,20400.0,20.6045,20.6216,20.6045,20.6045,20400.0
2010-11-04 12:55:00,24.07,24.11,24.07,24.1,25500.0,20.6045,20.6387,20.6045,20.6301,25500.0
2010-11-04 13:00:00,24.1,24.14,24.1,24.13,494100.0,20.6301,20.6644,20.6301,20.6558,494100.0
2010-11-04 13:05:00,24.13,24.14,24.13,24.13,11400.0,20.6558,20.6644,20.6558,20.6558,11400.0
2010-11-04 13:10:00,24.14,24.14,24.12,24.13,11700.0,20.6644,20.6644,20.6473,20.6558,11700.0
2010-11-04 13:15:00,24.12,24.14,24.12,24.14,24900.0,20.6473,20.6644,20.6473,20.6644,24900.0
2010-11-04 13:20:00,24.14,24.16,24.14,24.15,7800.0,20.6644,20.6815,20.6644,20.6729,7800.0
2010-11-04 13:25:00,24.16,24.18,24.16,24.18,43500.0,20.6815,20.6986,20.6815,20.6986,43500.0
2010-11-04 13:30:00,24.18,24.19,24.16,24.17,26700.0,20.6986,20.7072,20.6815,20.6901,26700.0
2010-11-04 13:35:00,24.17,24.17,24.15,24.15,12000.0,20.6901,20.6901,20.6729,20.6729,12000.0
2010-11-04 13:40:00,24.15,24.18,24.15,24.17,36000.0,20.6729,20.6986,20.6729,20.6901,36000.0
2010-11-04 13:45:00,24.16,24.18,24.14,24.18,26700.0,20.6815,20.6986,20.6644,20.6986,26700.0
2010-11-04 13:50:00,24.17,24.18,24.17,24.17,11700.0,20.6901,20.6986,20.6901,20.6901,11700.0
2010-11-04 13:55:00,24.17,24.17,24.16,24.16,16500.0,20.6901,20.6901,20.6815,20.6815,16500.0
2010-11-04 14:00:00,24.16,24.17,24.15,24.17,6300.0,20.6815,20.6901,20.6729,20.6901,6300.0
2010-11-04 14:05:00,24.17,24.17,24.16,24.16,13500.0,20.6901,20.6901,20.6815,20.6815,13500.0
2010-11-04 14:10:00,24.15,24.18,24.15,24.18,34200.0,20.6729,20.6986,20.6729,20.6986,34200.0
2010-11-04 14:15:00,24.17,24.2,24.17,24.19,20400.0,20.6901,20.7157,20.6901,20.7072,20400.0
2010-11-04 14:20:00,24.18,24.2,24.17,24.19,16200.0,20.6986,20.7157,20.6901,20.7072,16200.0
2010-11-04 14:25:00,24.18,24.19,24.18,24.18,7500.0,20.6986,20.7072,20.6986,20.6986,7500.0
2010-11-04 14:30:00,24.18,24.2,24.18,24.19,20400.0,20.6986,20.7157,20.6986,20.7072,20400.0
2010-11-04 14:35:00,24.19,24.23,24.19,24.23,23100.0,20.7072,20.7414,20.7072,20.7414,23100.0
2010-11-04 14:40:00,24.23,24.23,24.2,24.2,21300.0,20.7414,20.7414,20.7157,20.7157,21300.0
2010-11-04 14:45:00,24.2,24.2,24.17,24.17,48300.0,20.7157,20.7157,20.6901,20.6901,48300.0
2010-11-04 14:50:00,24.17,24.18,24.17,24.18,21600.0,20.6901,20.6986,20.6901,20.6986,21600.0
2010-11-04 14:55:00,24.18,24.18,24.17,24.18,33900.0,20.6986,20.6986,20.6901,20.6986,33900.0
2010-11-04 15:00:00,24.18,24.2,24.18,24.19,25500.0,20.6986,20.7157,20.6986,20.7072,25500.0
2010-11-04 15:05:00,24.2,24.23,24.2,24.22,29400.0,20.7157,20.7414,20.7157,20.7329,29400.0
2010-11-04 15:10:00,24.22,24.22,24.2,24.22,18000.0,20.7329,20.7329,20.7157,20.7329,18000.0
2010-11-04 15:15:00,24.22,24.25,24.2,24.2,66000.0,20.7329,20.7585,20.7157,20.7157,66000.0
2010-11-04 15:20:00,24.2,24.22,24.19,24.22,15000.0,20.7157,20.7329,20.7072,20.7329,15000.0
2010-11-04 15:25:00,24.22,24.26,24.22,24.25,42300.0,20.7329,20.7671,20.7329,20.7585,42300.0
2010-11-04 15:30:00,24.25,24.26,24.23,24.24,34800.0,20.7585,20.7671,20.7414,20.75,34800.0
2010-11-04 15:35:00,24.24,24.25,24.19,24.22,138300.0,20.75,20.7585,20.7072,20.7329,138300.0
2010-11-04 15:40:00,24.22,24.23,24.21,24.21,84300.0,20.7329,20.7414,20.7243,20.7243,84300.0
2010-11-04 15:45:00,24.22,24.23,24.21,24.23,106500.0,20.7329,20.7414,20.7243,20.7414,106500.0
2010-11-04 15:50:00,24.22,24.25,24.22,24.25,67800.0,20.7329,20.7585,20.7329,20.7585,67800.0
2010-11-04 15:55:00,24.25,24.28,24.25,24.28,168900.0,20.7585,20.7842,20.7585,20.7842,168900.0
2010-11-05 09:30:00,24.29,24.33,24.17,24.22,66300.0,20.7928,20.827,20.6901,20.7329,66300.0
2010-11-05 09:35:00,24.22,24.33,24.22,24.32,15600.0,20.7329,20.827,20.7329,20.8185,15600.0
2010-11-05 09:40:00,24.31,24.32,24.28,24.3,13200.0,20.8099,20.8185,20.7842,20.8014,13200.0
2010-11-05 09:45:00,24.3,24.33,24.29,24.32,35100.0,20.8014,20.827,20.7928,20.8185,35100.0
2010-11-05 09:50:00,24.32,24.38,24.31,24.37,82800.0,20.8185,20.8698,20.8099,20.8613,82800.0
2010-11-05 09:55:00,24.37,24.41,24.35,24.36,30000.0,20.8613,20.8955,20.8442,20.8527,30000.0
2010-11-05 10:00:00,24.36,24.41,24.36,24.39,32100.0,20.8527,20.8955,20.8527,20.8784,32100.0
2010-11-05 10:05:00,24.4,24.41,24.38,24.38,48300.0,20.887,20.8955,20.8698,20.8698,48300.0
2010-11-05 10:10:00,24.38,24.42,24.37,24.41,157200.0,20.8698,20.9041,20.8613,20.8955,157200.0
2010-11-05 10:15:00,24.42,24.47,24.42,24.47,34200.0,20.9041,20.9469,20.9041,20.9469,34200.0
2010-11-05 10:20:00,24.46,24.5,24.45,24.49,42600.0,20.9383,20.9726,20.9298,20.964,42600.0
2010-11-05 10:25:00,24.49,24.52,24.49,24.52,22800.0,20.964,20.9897,20.964,20.9897,22800.0
2010-11-05 10:30:00,24.52,24.52,24.49,24.52,28500.0,20.9897,20.9897,20.964,20.9897,28500.0
2010-11-05 10:35:00,24.53,24.55,24.53,24.55,29400.0,20.9982,21.0154,20.9982,21.0154,29400.0
2010-11-05 10:40:00,24.55,24.59,24.55,24.57,109500.0,21.0154,21.0496,21.0154,21.0325,109500.0
2010-11-05 10:45:00,24.57,24.61,24.57,24.59,35100.0,21.0325,21.0667,21.0325,21.0496,35100.0
2010-11-05 10:50:00,24.59,24.59,24.53,24.54,17400.0,21.0496,21.0496,20.9982,21.0068,17400.0
2010-11-05 10:55:00,24.54,24.57,24.54,24.55,32400.0,21.0068,21.0325,21.0068,21.0154,32400.0
2010-11-05 11:00:00,24.55,24.58,24.55,24.58,47700.0,21.0154,21.041,21.0154,21.041,47700.0
2010-11-05 11:05:00,24.58,24.59,24.56,24.57,25500.0,21.041,21.0496,21.0239,21.0325,25500.0
2010-11-05 11:10:00,24.57,24.57,24.49,24.5,17700.0,21.0325,21.0325,20.964,20.9726,17700.0
2010-11-05 11:15:00,24.49,24.5,24.49,24.5,24900.0,20.964,20.9726,20.964,20.9726,24900.0
2010-11-05 11:20:00,24.5,24.51,24.46,24.46,61800.0,20.9726,20.9811,20.9383,20.9383,61800.0
2010-11-05 11:25:00,24.46,24.46,24.44,24.44,9600.0,20.9383,20.9383,20.9212,20.9212,9600.0
2010-11-05 11:30:00,24.44,24.45,24.43,24.44,37200.0,20.9212,20.9298,20.9126,20.9212,37200.0
2010-11-05 11:35:00,24.43,24.46,24.43,24.46,15300.0,20.9126,20.9383,20.9126,20.9383,15300.0
2010-11-05 11:40:00,24.46,24.48,24.44,24.44,18000.0,20.9383,20.9554,20.9212,20.9212,18000.0
2010-11-05 11:45:00,24.44,24.44,24.41,24.41,25500.0,20.9212,20.9212,20.8955,20.8955,25500.0
2010-11-05 11:50:00,24.41,24.41,24.39,24.4,18900.0,20.8955,20.8955,20.8784,20.887,18900.0
2010-11-05 11:55:00,24.4,24.4,24.37,24.37,25200.0,20.887,20.887,20.8613,20.8613,25200.0
2010-11-05 12:00:00,24.37,24.39,24.37,24.39,31200.0,20.8613,20.8784,20.8613,20.8784,31200.0
2010-11-05 12:05:00,24.39,24.41,24.39,24.41,35400.0,20.8784,20.8955,20.8784,20.8955,35400.0
2010-11-05 12:10:00,24.41,24.43,24.41,24.42,39900.0,20.8955,20.9126,20.8955,20.9041,39900.0
2010-11-05 12:15:00,24.42,24.45,24.42,24.44,30300.0,20.9041,20.9298,20.9041,20.9212,30300.0
2010-11-05 12:20:00,24.44,24.45,24.44,24.44,32100.0,20.9212,20.9298,20.9212,20.9212,32100.0
2010-11-05 12:25:00,24.44,24.45,24.42,24.42,16200.0,20.9212,20.9298,20.9041,20.9041,16200.0
2010-11-05 12:30:00,24.42,24.42,24.39,24.4,36000.0,20.9041,20.9041,20.8784,20.887,36000.0
2010-11-05 12:35:00,24.4,24.41,24.39,24.41,15000.0,20.887,20.8955,20.8784,20.8955,15000.0
2010-11-05 12:40:00,24.41,24.42,24.4,24.4,15900.0,20.8955,20.9041,20.887,20.887,15900.0
2010-11-05 12:45:00,24.41,24.43,24.4,24.42,9600.0,20.8955,20.9126,20.887,20.9041,9600.0
2010-11-05 12:50:00,24.42,24.43,24.37,24.37,33900.0,20.9041,20.9126,20.8613,20.8613,33900.0
2010-11-05 12:55:00,24.37,24.37,24.37,24.37,11100.0,20.8613,20.8613,20.8613,20.8613,11100.0
2010-11-05 13:00:00,24.37,24.38,24.36,24.38,20400.0,20.8613,20.8698,20.8527,20.8698,20400.0
2010-11-05 13:05:00,24.38,24.4,24.38,24.4,14700.0,20.8698,20.887,20.8698,20.887,14700.0
2010-11-05 13:10:00,24.41,24.42,24.41,24.42,19500.0,20.8955,20.9041,20.8955,20.9041,19500.0
2010-11-05 13:15:00,24.42,24.43,24.42,24.43,10200.0,20.9041,20.9126,20.9041,20.9126,10200.0
2010-11-05 13:20:00,24.43,24.44,24.43,24.44,15300.0,20.9126,20.9212,20.9126,20.9212,15300.0
2010-11-05 13:25:00,24.44,24.44,24.44,24.44,12000.0,20.9212,20.9212,20.9212,20.9212,12000.0
2010-11-05 13:30:00,24.44,24.44,24.4,24.4,23100.0,20.9212,20.9212,20.887,20.887,23100.0
2010-11-05 13:35:00,24.4,24.4,24.38,24.38,18300.0,20.887,20.887,20.8698,20.8698,18300.0
2010-11-05 13:40:00,24.38,24.39,24.38,24.39,11700.0,20.8698,20.8784,20.8698,20.8784,11700.0
2010-11-05 13:45:00,24.39,24.42,24.39,24.42,25800.0,20.8784,20.9041,20.8784,20.9041,25800.0
2010-11-05 13:50:00,24.42,24.44,24.42,24.44,40500.0,20.9041,20.9212,20.9041,20.9212,40500.0
2010-11-05 13:55:00,24.44,24.46,24.44,24.46,38400.0,20.9212,20.9383,20.9212,20.9383,38400.0
2010-11-05 14:00:00,24.46,24.47,24.43,24.43,46500.0,20.9383,20.9469,20.9126,20.9126,46500.0
2010-11-05 14:05:00,24.43,24.46,24.43,24.46,93300.0,20.9126,20.9383,20.9126,20.9383,93300.0
2010-11-05 14:10:00,24.45,24.46,24.44,24.44,25500.0,20.9298,20.9383,20.9212,20.9212,25500.0
2010-11-05 14:15:00,24.44,24.44,24.42,24.43,26700.0,20.9212,20.9212,20.9041,20.9126,26700.0
2010-11-05 14:20:00,24.43,24.46,24.42,24.46,33900.0,20.9126,20.9383,20.9041,20.9383,33900.0
2010-11-05 14:25:00,24.46,24.46,24.44,24.44,26700.0,20.9383,20.9383,20.9212,20.9212,26700.0
2010-11-05 14:30:00,24.44,24.47,24.44,24.45,37500.0,20.9212,20.9469,20.9212,20.9298,37500.0
2010-11-05 14:35:00,24.45,24.47,24.44,24.46,26100.0,20.9298,20.9469,20.9212,20.9383,26100.0
2010-11-05 14:40:00,24.46,24.46,24.41,24.42,24000.0,20.9383,20.9383,20.8955,20.9041,24000.0
2010-11-05 14:45:00,24.41,24.41,24.39,24.4,30000.0,20.8955,20.8955,20.8784,20.887,30000.0
2010-11-05 14:50:00,24.4,24.43,24.4,24.42,29400.0,20.887,20.9126,20.887,20.9041,29400.0
2010-11-05 14:55:00,24.42,24.42,24.4,24.4,21300.0,20.9041,20.9041,20.887,20.887,21300.0
2010-11-05 15:00:00,24.39,24.42,24.39,24.42,24000.0,20.8784,20.9041,20.8784,20.9041,24000.0
2010-11-05 15:05:00,24.42,24.42,24.4,24.42,24000.0,20.9041,20.9041,20.887,20.9041,24000.0
2010-11-05 15:10:00,24.42,24.42,24.37,24.38,27900.0,20.9041,20.9041,20.8613,20.8698,27900.0
2010-11-05 15:15:00,24.37,24.37,24.36,24.37,27000.0,20.8613,20.8613,20.8527,20.8613,27000.0
2010-11-05 15:20:00,24.36,24.37,24.35,24.35,34200.0,20.8527,20.8613,20.8442,20.8442,34200.0
2010-11-05 15:25:00,24.36,24.4,24.35,24.39,42900.0,20.8527,20.887,20.8442,20.8784,42900.0
2010-11-05 15:30:00,24.39,24.4,24.38,24.4,37800.0,20.8784,20.887,20.8698,20.887,37800.0
2010-11-05 15:35:00,24.4,24.4,24.35,24.36,39300.0,20.887,20.887,20.8442,20.8527,39300.0
2010-11-05 15:40:00,24.35,24.36,24.32,24.33,84000.0,20.8442,20.8527,20.8185,20.827,84000.0
2010-11-05 15:45:00,24.33,24.42,24.33,24.4,114900.0,20.827,20.9041,20.827,20.887,114900.0
2010-11-05 15:50:00,24.41,24.42,24.39,24.41,86700.0,20.8955,20.9041,20.8784,20.8955,86700.0
2010-11-05 15:55:00,24.41,24.44,24.36,24.42,316200.0,20.8955,20.9212,20.8527,20.9041,316200.0
2010-11-08 09:30:00,24.31,24.44,24.31,24.44,28200.0,20.8099,20.9212,20.8099,20.9212,28200.0
2010-11-08 09:35:00,24.43,24.45,24.41,24.43,33000.0,20.9126,20.9298,20.8955,20.9126,33000.0
2010-11-08 09:40:00,24.42,24.45,24.38,24.38,18600.0,20.9041,20.9298,20.8698,20.8698,18600.0
2010-11-08 09:45:00,24.4,24.4,24.33,24.34,10500.0,20.887,20.887,20.827,20.8356,10500.0
2010-11-08 09:50:00,24.33,24.38,24.29,24.37,52500.0,20.827,20.8698,20.7928,20.8613,52500.0
2010-11-08 09:55:00,24.37,24.39,24.35,24.36,24300.0,20.8613,20.8784,20.8442,20.8527,24300.0
2010-11-08 10:00:00,24.38,24.38,24.35,24.38,9600.0,20.8698,20.8698,20.8442,20.8698,9600.0
2010-11-08 10:05:00,24.38,24.42,24.38,24.41,17400.0,20.8698,20.9041,20.8698,20.8955,17400.0
2010-11-08 10:10:00,24.42,24.42,24.4,24.42,20100.0,20.9041,20.9041,20.887,20.9041,20100.0
2010-11-08 10:15:00,24.42,24.46,24.4,24.43,162000.0,20.9041,20.9383,20.887,20.9126,162000.0
2010-11-08 10:20:00,24.42,24.42,24.4,24.42,6000.0,20.9041,20.9041,20.887,20.9041,6000.0
2010-11-08 10:25:00,24.41,24.46,24.41,24.44,22500.0,20.8955,20.9383,20.8955,20.9212,22500.0
2010-11-08 10:30:00,24.44,24.44,24.4,24.4,17100.0,20.9212,20.9212,20.887,20.887,17100.0
2010-11-08 10:35:00,24.39,24.4,24.38,24.39,15900.0,20.8784,20.887,20.8698,20.8784,15900.0
2010-11-08 10:40:00,24.4,24.4,24.39,24.4,8700.0,20.887,20.887,20.8784,20.887,8700.0
2010-11-08 10:45:00,24.41,24.42,24.4,24.42,11400.0,20.8955,20.9041,20.887,20.9041,11400.0
2010-11-08 10:50:00,24.41,24.42,24.4,24.41,21300.0,20.8955,20.9041,20.887,20.8955,21300.0
2010-11-08 10:55:00,24.4,24.4,24.36,24.36,101700.0,20.887,20.887,20.8527,20.8527,101700.0
2010-11-08 11:00:00,24.36,24.37,24.33,24.33,19200.0,20.8527,20.8613,20.827,20.827,19200.0
2010-11-08 11:05:00,24.32,24.35,24.32,24.35,6900.0,20.8185,20.8442,20.8185,20.8442,6900.0
2010-11-08 11:10:00,24.36,24.38,24.34,24.37,15600.0,20.8527,20.8698,20.8356,20.8613,15600.0
2010-11-08 11:15:00,24.37,24.37,24.36,24.37,9300.0,20.8613,20.8613,20.8527,20.8613,9300.0
2010-11-08 11:20:00,24.36,24.38,24.34,24.38,12900.0,20.8527,20.8698,20.8356,20.8698,12900.0
2010-11-08 11:25:00,24.37,24.39,24.37,24.37,9600.0,20.8613,20.8784,20.8613,20.8613,9600.0
2010-11-08 11:30:00,24.4,24.45,24.39,24.45,37800.0,20.887,20.9298,20.8784,20.9298,37800.0
2010-11-08 11:35:00,24.45,24.45,24.4,24.4,8700.0,20.9298,20.9298,20.887,20.887,8700.0
2010-11-08 11:40:00,24.4,24.4,24.4,24.4,900.0,20.887,20.887,20.887,20.887,900.0
2010-11-08 11:45:00,24.39,24.39,24.38,24.38,6300.0,20.8784,20.8784,20.8698,20.8698,6300.0
2010-11-08 11:50:00,24.38,24.39,24.37,24.38,12300.0,20.8698,20.8784,20.8613,20.8698,12300.0
2010-11-08 11:55:00,24.38,24.41,24.37,24.38,18300.0,20.8698,20.8955,20.8613,20.8698,18300.0
2010-11-08 12:00:00,24.39,24.39,24.37,24.38,6600.0,20.8784,20.8784,20.8613,20.8698,6600.0
2010-11-08 12:05:00,24.38,24.38,24.35,24.35,19200.0,20.8698,20.8698,20.8442,20.8442,19200.0
2010-11-08 12:10:00,24.35,24.37,24.35,24.37,36000.0,20.8442,20.8613,20.8442,20.8613,36000.0
2010-11-08 12:15:00,24.37,24.38,24.37,24.37,9300.0,20.8613,20.8698,20.8613,20.8613,9300.0
2010-11-08 12:20:00,24.37,24.42,24.37,24.42,14100.0,20.8613,20.9041,20.8613,20.9041,14100.0
2010-11-08 12:25:00,24.42,24.43,24.41,24.43,8100.0,20.9041,20.9126,20.8955,20.9126,8100.0
2010-11-08 12:30:00,24.42,24.42,24.39,24.4,8700.0,20.9041,20.9041,20.8784,20.887,8700.0
2010-11-08 12:35:00,24.4,24.4,24.38,24.39,8100.0,20.887,20.887,20.8698,20.8784,8100.0
2010-11-08 12:40:00,24.39,24.42,24.39,24.4,18300.0,20.8784,20.9041,20.8784,20.887,18300.0
2010-11-08 12:45:00,24.4,24.42,24.39,24.41,16500.0,20.887,20.9041,20.8784,20.8955,16500.0
2010-11-08 12:50:00,24.41,24.42,24.41,24.42,10800.0,20.8955,20.9041,20.8955,20.9041,10800.0
2010-11-08 12:55:00,24.42,24.42,24.4,24.41,7800.0,20.9041,20.9041,20.887,20.8955,7800.0
2010-11-08 13:00:00,24.43,24.43,24.43,24.43,5700.0,20.9126,20.9126,20.9126,20.9126,5700.0
2010-11-08 13:05:00,24.43,24.46,24.43,24.45,18600.0,20.9126,20.9383,20.9126,20.9298,18600.0
2010-11-08 13:10:00,24.44,24.45,24.44,24.45,5400.0,20.9212,20.9298,20.9212,20.9298,5400.0
2010-11-08 13:15:00,24.46,24.46,24.44,24.44,5400.0,20.9383,20.9383,20.9212,20.9212,5400.0
2010-11-08 13:20:00,24.44,24.45,24.43,24.44,15000.0,20.9212,20.9298,20.9126,20.9212,15000.0
2010-11-08 13:25:00,24.44,24.45,24.42,24.43,8700.0,20.9212,20.9298,20.9041,20.9126,8700.0
2010-11-08 13:30:00,24.44,24.44,24.41,24.42,5700.0,20.9212,20.9212,20.8955,20.9041,5700.0
2010-11-08 13:35:00,24.42,24.42,24.41,24.42,8400.0,20.9041,20.9041,20.8955,20.9041,8400.0
2010-11-08 13:40:00,24.41,24.41,24.4,24.4,9900.0,20.8955,20.8955,20.887,20.887,9900.0
2010-11-08 13:45:00,24.41,24.44,24.4,24.43,17100.0,20.8955,20.9212,20.887,20.9126,17100.0
2010-11-08 13:50:00,24.43,24.43,24.42,24.42,6300.0,20.9126,20.9126,20.9041,20.9041,6300.0
2010-11-08 13:55:00,24.43,24.45,24.42,24.45,24000.0,20.9126,20.9298,20.9041,20.9298,24000.0
2010-11-08 14:00:00,24.45,24.49,24.45,24.48,24900.0,20.9298,20.964,20.9298,20.9554,24900.0
2010-11-08 14:05:00,24.49,24.5,24.48,24.49,36900.0,20.964,20.9726,20.9554,20.964,36900.0
2010-11-08 14:10:00,24.49,24.5,24.46,24.46,11100.0,20.964,20.9726,20.9383,20.9383,11100.0
2010-11-08 14:15:00,24.46,24.46,24.45,24.45,12000.0,20.9383,20.9383,20.9298,20.9298,12000.0
2010-11-08 14:20:00,24.46,24.47,24.46,24.46,6900.0,20.9383,20.9469,20.9383,20.9383,6900.0
2010-11-08 14:25:00,24.45,24.46,24.44,24.46,13800.0,20.9298,20.9383,20.9212,20.9383,13800.0
2010-11-08 14:30:00,24.46,24.46,24.44,24.45,28800.0,20.9383,20.9383,20.9212,20.9298,28800.0
2010-11-08 14:35:00,24.45,24.46,24.45,24.45,21000.0,20.9298,20.9383,20.9298,20.9298,21000.0
2010-11-08 14:40:00,24.45,24.46,24.45,24.46,12300.0,20.9298,20.9383,20.9298,20.9383,12300.0
2010-11-08 14:45:00,24.46,24.46,24.43,24.43,14700.0,20.9383,20.9383,20.9126,20.9126,14700.0
2010-11-08 14:50:00,24.43,24.43,24.41,24.43,9300.0,20.9126,20.9126,20.8955,20.9126,9300.0
2010-11-08 14:55:00,24.44,24.44,24.39,24.4,34200.0,20.9212,20.9212,20.8784,20.887,34200.0
2010-11-08 15:00:00,24.39,24.44,24.39,24.43,14400.0,20.8784,20.9212,20.8784,20.9126,14400.0
2010-11-08 15:05:00,24.43,24.44,24.39,24.39,21600.0,20.9126,20.9212,20.8784,20.8784,21600.0
2010-11-08 15:10:00,24.39,24.4,24.38,24.38,32400.0,20.8784,20.887,20.8698,20.8698,32400.0
2010-11-08 15:15:00,24.38,24.4,24.38,24.39,16500.0,20.8698,20.887,20.8698,20.8784,16500.0
2010-11-08 15:20:00,24.39,24.42,24.38,24.42,28200.0,20.8784,20.9041,20.8698,20.9041,28200.0
2010-11-08 15:25:00,24.42,24.43,24.4,24.42,33600.0,20.9041,20.9126,20.887,20.9041,33600.0
2010-11-08 15:30:00,24.41,24.43,24.41,24.41,19200.0,20.8955,20.9126,20.8955,20.8955,19200.0
2010-11-08 15:35:00,24.41,24.42,24.4,24.41,35700.0,20.8955,20.9041,20.887,20.8955,35700.0
2010-11-08 15:40:00,24.41,24.43,24.38,24.42,49500.0,20.8955,20.9126,20.8698,20.9041,49500.0
2010-11-08 15:45:00,24.42,24.42,24.38,24.39,54900.0,20.9041,20.9041,20.8698,20.8784,54900.0
2010-11-08 15:50:00,24.39,24.39,24.35,24.36,45600.0,20.8784,20.8784,20.8442,20.8527,45600.0
2010-11-08 15:55:00,24.36,24.41,24.36,24.41,61200.0,20.8527,20.8955,20.8527,20.8955,61200.0
2010-11-09 09:30:00,24.47,24.49,24.4,24.4,35100.0,20.9469,20.964,20.887,20.887,35100.0
2010-11-09 09:35:00,24.4,24.44,24.37,24.44,46200.0,20.887,20.9212,20.8613,20.9212,46200.0
2010-11-09 09:40:00,24.45,24.48,24.43,24.48,22500.0,20.9298,20.9554,20.9126,20.9554,22500.0
2010-11-09 09:45:00,24.48,24.52,24.44,24.52,105900.0,20.9554,20.9897,20.9212,20.9897,105900.0
2010-11-09 09:50:00,24.52,24.52,24.47,24.49,45600.0,20.9897,20.9897,20.9469,20.964,45600.0
2010-11-09 09:55:00,24.49,24.53,24.47,24.52,55200.0,20.964,20.9982,20.9469,20.9897,55200.0
2010-11-09 10:00:00,24.52,24.53,24.5,24.5,64800.0,20.9897,20.9982,20.9726,20.9726,64800.0
2010-11-09 10:05:00,24.49,24.5,24.45,24.47,27000.0,20.964,20.9726,20.9298,20.9469,27000.0
2010-11-09 10:10:00,24.48,24.51,24.47,24.49,40200.0,20.9554,20.9811,20.9469,20.964,40200.0
2010-11-09 10:15:00,24.49,24.62,24.49,24.58,63600.0,20.964,21.0753,20.964,21.041,63600.0
2010-11-09 10:20:00,24.57,24.63,24.57,24.58,23100.0,21.0325,21.0838,21.0325,21.041,23100.0
2010-11-09 10:25:00,24.58,24.66,24.57,24.64,41100.0,21.041,21.1095,21.0325,21.0924,41100.0
2010-11-09 10:30:00,24.63,24.64,24.59,24.59,105300.0,21.0838,21.0924,21.0496,21.0496,105300.0
2010-11-09 10:35:00,24.59,24.62,24.59,24.62,86100.0,21.0496,21.0753,21.0496,21.0753,86100.0
2010-11-09 10:40:00,24.62,24.63,24.6,24.62,61200.0,21.0753,21.0838,21.0582,21.0753,61200.0
2010-11-09 10:45:00,24.61,24.64,24.59,24.64,48000.0,21.0667,21.0924,21.0496,21.0924,48000.0
2010-11-09 10:50:00,24.64,24.65,24.62,24.63,9600.0,21.0924,21.101,21.0753,21.0838,9600.0
2010-11-09 10:55:00,24.64,24.65,24.61,24.62,24300.0,21.0924,21.101,21.0667,21.0753,24300.0
2010-11-09 11:00:00,24.61,24.64,24.61,24.64,28800.0,21.0667,21.0924,21.0667,21.0924,28800.0
2010-11-09 11:05:00,24.64,24.64,24.59,24.6,21900.0,21.0924,21.0924,21.0496,21.0582,21900.0
2010-11-09 11:10:00,24.6,24.63,24.6,24.63,57900.0,21.0582,21.0838,21.0582,21.0838,57900.0
2010-11-09 11:15:00,24.64,24.66,24.63,24.66,14100.0,21.0924,21.1095,21.0838,21.1095,14100.0
2010-11-09 11:20:00,24.67,24.67,24.63,24.65,29100.0,21.1181,21.1181,21.0838,21.101,29100.0
2010-11-09 11:25:00,24.65,24.71,24.65,24.68,20100.0,21.101,21.1523,21.101,21.1266,20100.0
2010-11-09 11:30:00,24.69,24.69,24.65,24.65,9900.0,21.1352,21.1352,21.101,21.101,9900.0
2010-11-09 11:35:00,24.66,24.68,24.65,24.68,16500.0,21.1095,21.1266,21.101,21.1266,16500.0
2010-11-09 11:40:00,24.68,24.69,24.66,24.67,18600.0,21.1266,21.1352,21.1095,21.1181,18600.0
2010-11-09 11:45:00,24.67,24.7,24.67,24.69,19200.0,21.1181,21.1438,21.1181,21.1352,19200.0
2010-11-09 11:50:00,24.69,24.71,24.69,24.71,23100.0,21.1352,21.1523,21.1352,21.1523,23100.0
2010-11-09 11:55:00,24.71,24.71,24.66,24.67,50400.0,21.1523,21.1523,21.1095,21.1181,50400.0
2010-11-09 12:00:00,24.66,24.66,24.64,24.65,24900.0,21.1095,21.1095,21.0924,21.101,24900.0
2010-11-09 12:05:00,24.66,24.66,24.61,24.61,61800.0,21.1095,21.1095,21.0667,21.0667,61800.0
2010-11-09 12:10:00,24.61,24.61,24.58,24.58,21900.0,21.0667,21.0667,21.041,21.041,21900.0
2010-11-09 12:15:00,24.58,24.58,24.45,24.49,214500.0,21.041,21.041,20.9298,20.964,214500.0
2010-11-09 12:20:00,24.49,24.5,24.42,24.43,185100.0,20.964,20.9726,20.9041,20.9126,185100.0
2010-11-09 12:25:00,24.42,24.46,24.42,24.46,139500.0,20.9041,20.9383,20.9041,20.9383,139500.0
2010-11-09 12:30:00,24.45,24.5,24.45,24.48,28200.0,20.9298,20.9726,20.9298,20.9554,28200.0
2010-11-09 12:35:00,24.48,24.52,24.48,24.5,11400.0,20.9554,20.9897,20.9554,20.9726,11400.0
2010-11-09 12:40:00,24.5,24.53,24.5,24.52,15000.0,20.9726,20.9982,20.9726,20.9897,15000.0
2010-11-09 12:45:00,24.52,24.54,24.51,24.51,10800.0,20.9897,21.0068,20.9811,20.9811,10800.0
2010-11-09 12:50:00,24.52,24.53,24.5,24.53,9000.0,20.9897,20.9982,20.9726,20.9982,9000.0
2010-11-09 12:55:00,24.53,24.54,24.52,24.53,7500.0,20.9982,21.0068,20.9897,20.9982,7500.0
2010-11-09 13:00:00,24.53,24.54,24.52,24.53,8100.0,20.9982,21.0068,20.9897,20.9982,8100.0
2010-11-09 13:05:00,24.53,24.54,24.52,24.53,10500.0,20.9982,21.0068,20.9897,20.9982,10500.0
2010-11-09 13:10:00,24.53,24.54,24.52,24.52,6600.0,20.9982,21.0068,20.9897,20.9897,6600.0
2010-11-09 13:15:00,24.52,24.55,24.51,24.52,12600.0,20.9897,21.0154,20.9811,20.9897,12600.0
2010-11-09 13:20:00,24.52,24.52,24.5,24.51,8100.0,20.9897,20.9897,20.9726,20.9811,8100.0
2010-11-09 13:25:00,24.5,24.5,24.46,24.47,17100.0,20.9726,20.9726,20.9383,20.9469,17100.0
2010-11-09 13:30:00,24.47,24.47,24.42,24.45,34800.0,20.9469,20.9469,20.9041,20.9298,34800.0
2010-11-09 13:35:00,24.46,24.46,24.39,24.39,35100.0,20.9383,20.9383,20.8784,20.8784,35100.0
2010-11-09 13:40:00,24.39,24.41,24.37,24.37,9900.0,20.8784,20.8955,20.8613,20.8613,9900.0
2010-11-09 13:45:00,24.38,24.41,24.35,24.4,17700.0,20.8698,20.8955,20.8442,20.887,17700.0
2010-11-09 13:50:00,24.4,24.43,24.39,24.42,18900.0,20.887,20.9126,20.8784,20.9041,18900.0
2010-11-09 13:55:00,24.42,24.44,24.38,24.38,14100.0,20.9041,20.9212,20.8698,20.8698,14100.0
2010-11-09 14:00:00,24.38,24.42,24.38,24.41,26700.0,20.8698,20.9041,20.8698,20.8955,26700.0
2010-11-09 14:05:00,24.41,24.42,24.4,24.4,9000.0,20.8955,20.9041,20.887,20.887,9000.0
2010-11-09 14:10:00,24.41,24.43,24.39,24.42,14100.0,20.8955,20.9126,20.8784,20.9041,14100.0
2010-11-09 14:15:00,24.43,24.46,24.43,24.44,12900.0,20.9126,20.9383,20.9126,20.9212,12900.0
2010-11-09 14:20:00,24.43,24.43,24.39,24.43,8100.0,20.9126,20.9126,20.8784,20.9126,8100.0
2010-11-09 14:25:00,24.42,24.44,24.42,24.44,8700.0,20.9041,20.9212,20.9041,20.9212,8700.0
2010-11-09 14:30:00,24.45,24.46,24.44,24.46,12600.0,20.9298,20.9383,20.9212,20.9383,12600.0
2010-11-09 14:35:00,24.46,24.47,24.45,24.47,8700.0,20.9383,20.9469,20.9298,20.9469,8700.0
2010-11-09 14:40:00,24.47,24.49,24.47,24.48,19800.0,20.9469,20.964,20.9469,20.9554,19800.0
2010-11-09 14:45:00,24.49,24.5,24.47,24.5,12300.0,20.964,20.9726,20.9469,20.9726,12300.0
2010-11-09 14:50:00,24.49,24.5,24.47,24.47,17100.0,20.964,20.9726,20.9469,20.9469,17100.0
2010-11-09 14:55:00,24.47,24.47,24.46,24.47,15300.0,20.9469,20.9469,20.9383,20.9469,15300.0
2010-11-09 15:00:00,24.47,24.47,24.4,24.42,18600.0,20.9469,20.9469,20.887,20.9041,18600.0
2010-11-09 15:05:00,24.42,24.42,24.38,24.39,23100.0,20.9041,20.9041,20.8698,20.8784,23100.0
2010-11-09 15:10:00,24.38,24.4,24.37,24.39,25800.0,20.8698,20.887,20.8613,20.8784,25800.0
2010-11-09 15:15:00,24.39,24.39,24.36,24.37,21300.0,20.8784,20.8784,20.8527,20.8613,21300.0
2010-11-09 15:20:00,24.37,24.4,24.36,24.39,33900.0,20.8613,20.887,20.8527,20.8784,33900.0
2010-11-09 15:25:00,24.39,24.4,24.34,24.38,143100.0,20.8784,20.887,20.8356,20.8698,143100.0
2010-11-09 15:30:00,24.38,24.42,24.37,24.42,71100.0,20.8698,20.9041,20.8613,20.9041,71100.0
2010-11-09 15:35:00,24.41,24.42,24.39,24.4,161100.0,20.8955,20.9041,20.8784,20.887,161100.0
2010-11-09 15:40:00,24.4,24.41,24.39,24.41,284700.0,20.887,20.8955,20.8784,20.8955,284700.0
2010-11-09 15:45:00,24.4,24.41,24.32,24.33,60600.0,20.887,20.8955,20.8185,20.827,60600.0
2010-11-09 15:50:00,24.34,24.36,24.32,24.33,93600.0,20.8356,20.8527,20.8185,20.827,93600.0
2010-11-09 15:55:00,24.33,24.4,24.32,24.4,99600.0,20.827,20.887,20.8185,20.887,99600.0
2010-11-10 09:30:00,24.34,24.41,24.33,24.33,27600.0,20.8356,20.8955,20.827,20.827,27600.0
2010-11-10 09:35:00,24.31,24.37,24.31,24.36,23100.0,20.8099,20.8613,20.8099,20.8527,23100.0
2010-11-10 09:40:00,24.36,24.38,24.33,24.36,25800.0,20.8527,20.8698,20.827,20.8527,25800.0
2010-11-10 09:45:00,24.37,24.37,24.33,24.33,112500.0,20.8613,20.8613,20.827,20.827,112500.0
2010-11-10 09:50:00,24.32,24.32,24.23,24.32,43800.0,20.8185,20.8185,20.7414,20.8185,43800.0
2010-11-10 09:55:00,24.32,24.34,24.28,24.3,37500.0,20.8185,20.8356,20.7842,20.8014,37500.0
2010-11-10 10:00:00,24.3,24.32,24.26,24.28,85200.0,20.8014,20.8185,20.7671,20.7842,85200.0
2010-11-10 10:05:00,24.28,24.29,24.25,24.26,36300.0,20.7842,20.7928,20.7585,20.7671,36300.0
2010-11-10 10:10:00,24.26,24.29,24.25,24.25,64500.0,20.7671,20.7928,20.7585,20.7585,64500.0
2010-11-10 10:15:00,24.26,24.28,24.25,24.25,21000.0,20.7671,20.7842,20.7585,20.7585,21000.0
2010-11-10 10:20:00,24.25,24.26,24.22,24.25,13200.0,20.7585,20.7671,20.7329,20.7585,13200.0
2010-11-10 10:25:00,24.25,24.25,24.23,24.24,14100.0,20.7585,20.7585,20.7414,20.75,14100.0
2010-11-10 10:30:00,24.24,24.27,24.24,24.24,28800.0,20.75,20.7757,20.75,20.75,28800.0
2010-11-10 10:35:00,24.25,24.27,24.24,24.27,22500.0,20.7585,20.7757,20.75,20.7757,22500.0
2010-11-10 10:40:00,24.27,24.28,24.26,24.26,15600.0,20.7757,20.7842,20.7671,20.7671,15600.0
2010-11-10 10:45:00,24.27,24.28,24.26,24.26,12900.0,20.7757,20.7842,20.7671,20.7671,12900.0
2010-11-10 10:50:00,24.26,24.29,24.26,24.29,14700.0,20.7671,20.7928,20.7671,20.7928,14700.0
2010-11-10 10:55:00,24.29,24.3,24.28,24.29,15900.0,20.7928,20.8014,20.7842,20.7928,15900.0
2010-11-10 11:00:00,24.29,24.29,24.28,24.28,7800.0,20.7928,20.7928,20.7842,20.7842,7800.0
2010-11-10 11:05:00,24.28,24.28,24.25,24.27,43500.0,20.7842,20.7842,20.7585,20.7757,43500.0
2010-11-10 11:10:00,24.26,24.3,24.26,24.29,19200.0,20.7671,20.8014,20.7671,20.7928,19200.0
2010-11-10 11:15:00,24.29,24.32,24.29,24.32,24300.0,20.7928,20.8185,20.7928,20.8185,24300.0
2010-11-10 11:20:00,24.31,24.36,24.31,24.34,13200.0,20.8099,20.8527,20.8099,20.8356,13200.0
2010-11-10 11:25:00,24.34,24.36,24.32,24.36,8100.0,20.8356,20.8527,20.8185,20.8527,8100.0
2010-11-10 11:30:00,24.37,24.41,24.37,24.41,17400.0,20.8613,20.8955,20.8613,20.8955,17400.0
2010-11-10 11:35:00,24.42,24.44,24.41,24.44,25500.0,20.9041,20.9212,20.8955,20.9212,25500.0
2010-11-10 11:40:00,24.44,24.45,24.39,24.4,14400.0,20.9212,20.9298,20.8784,20.887,14400.0
2010-11-10 11:45:00,24.41,24.45,24.41,24.44,13800.0,20.8955,20.9298,20.8955,20.9212,13800.0
2010-11-10 11:50:00,24.44,24.48,24.43,24.45,15300.0,20.9212,20.9554,20.9126,20.9298,15300.0
2010-11-10 11:55:00,24.46,24.47,24.45,24.46,10500.0,20.9383,20.9469,20.9298,20.9383,10500.0
2010-11-10 12:00:00,24.46,24.49,24.45,24.49,15300.0,20.9383,20.964,20.9298,20.964,15300.0
2010-11-10 12:05:00,24.49,24.49,24.45,24.45,23700.0,20.964,20.964,20.9298,20.9298,23700.0
2010-11-10 12:10:00,24.45,24.45,24.44,24.44,14400.0,20.9298,20.9298,20.9212,20.9212,14400.0
2010-11-10 12:15:00,24.44,24.45,24.42,24.42,3900.0,20.9212,20.9298,20.9041,20.9041,3900.0
2010-11-10 12:20:00,24.42,24.42,24.4,24.4,9900.0,20.9041,20.9041,20.887,20.887,9900.0
2010-11-10 12:25:00,24.4,24.41,24.4,24.41,10800.0,20.887,20.8955,20.887,20.8955,10800.0
2010-11-10 12:30:00,24.4,24.42,24.4,24.42,8100.0,20.887,20.9041,20.887,20.9041,8100.0
2010-11-10 12:35:00,24.42,24.42,24.4,24.4,6300.0,20.9041,20.9041,20.887,20.887,6300.0
2010-11-10 12:40:00,24.4,24.4,24.38,24.38,14400.0,20.887,20.887,20.8698,20.8698,14400.0
2010-11-10 12:45:00,24.37,24.39,24.37,24.39,10500.0,20.8613,20.8784,20.8613,20.8784,10500.0
2010-11-10 12:50:00,24.39,24.41,24.38,24.41,7800.0,20.8784,20.8955,20.8698,20.8955,7800.0
2010-11-10 12:55:00,24.41,24.41,24.39,24.39,12600.0,20.8955,20.8955,20.8784,20.8784,12600.0
2010-11-10 13:00:00,24.4,24.4,24.36,24.38,15300.0,20.887,20.887,20.8527,20.8698,15300.0
2010-11-10 13:05:00,24.38,24.42,24.38,24.4,16800.0,20.8698,20.9041,20.8698,20.887,16800.0
2010-11-10 13:10:00,24.41,24.41,24.4,24.4,3600.0,20.8955,20.8955,20.887,20.887,3600.0
2010-11-10 13:15:00,24.41,24.44,24.39,24.43,14100.0,20.8955,20.9212,20.8784,20.9126,14100.0
2010-11-10 13:20:00,24.43,24.46,24.42,24.44,15300.0,20.9126,20.9383,20.9041,20.9212,15300.0
2010-11-10 13:25:00,24.44,24.45,24.43,24.45,7500.0,20.9212,20.9298,20.9126,20.9298,7500.0
2010-11-10 13:30:00,24.46,24.48,24.44,24.44,16800.0,20.9383,20.9554,20.9212,20.9212,16800.0
2010-11-10 13:35:00,24.44,24.49,24.43,24.49,43500.0,20.9212,20.964,20.9126,20.964,43500.0
2010-11-10 13:40:00,24.49,24.53,24.49,24.51,66900.0,20.964,20.9982,20.964,20.9811,66900.0
2010-11-10 13:45:00,24.5,24.51,24.48,24.5,7500.0,20.9726,20.9811,20.9554,20.9726,7500.0
2010-11-10 13:50:00,24.49,24.49,24.46,24.47,6000.0,20.964,20.964,20.9383,20.9469,6000.0
2010-11-10 13:55:00,24.47,24.53,24.47,24.52,15900.0,20.9469,20.9982,20.9469,20.9897,15900.0
2010-11-10 14:00:00,24.52,24.55,24.52,24.55,26400.0,20.9897,21.0154,20.9897,21.0154,26400.0
2010-11-10 14:05:00,24.55,24.58,24.55,24.56,15300.0,21.0154,21.041,21.0154,21.0239,15300.0
2010-11-10 14:10:00,24.56,24.56,24.54,24.54,7800.0,21.0239,21.0239,21.0068,21.0068,7800.0
2010-11-10 14:15:00,24.55,24.55,24.53,24.53,10200.0,21.0154,21.0154,20.9982,20.9982,10200.0
2010-11-10 14:20:00,24.52,24.52,24.47,24.48,23400.0,20.9897,20.9897,20.9469,20.9554,23400.0
2010-11-10 14:25:00,24.5,24.54,24.49,24.53,24600.0,20.9726,21.0068,20.964,20.9982,24600.0
2010-11-10 14:30:00,24.53,24.55,24.53,24.53,30600.0,20.9982,21.0154,20.9982,20.9982,30600.0
2010-11-10 14:35:00,24.53,24.54,24.52,24.54,38400.0,20.9982,21.0068,20.9897,21.0068,38400.0
2010-11-10 14:40:00,24.54,24.54,24.52,24.52,26100.0,21.0068,21.0068,20.9897,20.9897,26100.0
2010-11-10 14:45:00,24.52,24.54,24.5,24.51,31800.0,20.9897,21.0068,20.9726,20.9811,31800.0
2010-11-10 14:50:00,24.5,24.51,24.5,24.51,52200.0,20.9726,20.9811,20.9726,20.9811,52200.0
2010-11-10 14:55:00,24.51,24.52,24.5,24.52,23700.0,20.9811,20.9897,20.9726,20.9897,23700.0
2010-11-10 15:00:00,24.51,24.52,24.49,24.5,60000.0,20.9811,20.9897,20.964,20.9726,60000.0
2010-11-10 15:05:00,24.5,24.52,24.5,24.51,62700.0,20.9726,20.9897,20.9726,20.9811,62700.0
2010-11-10 15:10:00,24.5,24.52,24.5,24.52,24600.0,20.9726,20.9897,20.9726,20.9897,24600.0
2010-11-10 15:15:00,24.52,24.53,24.5,24.51,43200.0,20.9897,20.9982,20.9726,20.9811,43200.0
2010-11-10 15:20:00,24.51,24.53,24.49,24.51,18900.0,20.9811,20.9982,20.964,20.9811,18900.0
2010-11-10 15:25:00,24.51,24.52,24.51,24.51,50700.0,20.9811,20.9897,20.9811,20.9811,50700.0
2010-11-10 15:30:00,24.51,24.53,24.51,24.51,24000.0,20.9811,20.9982,20.9811,20.9811,24000.0
2010-11-10 15:35:00,24.51,24.52,24.5,24.51,53100.0,20.9811,20.9897,20.9726,20.9811,53100.0
2010-11-10 15:40:00,24.5,24.51,24.49,24.49,38100.0,20.9726,20.9811,20.964,20.964,38100.0
2010-11-10 15:45:00,24.5,24.52,24.5,24.51,58500.0,20.9726,20.9897,20.9726,20.9811,58500.0
2010-11-10 15:50:00,24.52,24.52,24.51,24.51,44700.0,20.9897,20.9897,20.9811,20.9811,44700.0
2010-11-10 15:55:00,24.51,24.54,24.49,24.53,78000.0,20.9811,21.0068,20.964,20.9982,78000.0
2010-11-11 09:30:00,24.41,24.45,24.4,24.43,27300.0,20.8955,20.9298,20.887,20.9126,27300.0
2010-11-11 09:35:00,24.41,24.47,24.41,24.47,7800.0,20.8955,20.9469,20.8955,20.9469,7800.0
2010-11-11 09:40:00,24.47,24.47,24.39,24.39,9600.0,20.9469,20.9469,20.8784,20.8784,9600.0
2010-11-11 09:45:00,24.35,24.41,24.34,24.34,22200.0,20.8442,20.8955,20.8356,20.8356,22200.0
2010-11-11 09:50:00,24.34,24.34,24.28,24.34,18000.0,20.8356,20.8356,20.7842,20.8356,18000.0
2010-11-11 09:55:00,24.36,24.43,24.35,24.42,12000.0,20.8527,20.9126,20.8442,20.9041,12000.0
2010-11-11 10:00:00,24.4,24.4,24.34,24.37,18900.0,20.887,20.887,20.8356,20.8613,18900.0
2010-11-11 10:05:00,24.37,24.46,24.37,24.46,7500.0,20.8613,20.9383,20.8613,20.9383,7500.0
2010-11-11 10:10:00,24.46,24.51,24.46,24.46,10200.0,20.9383,20.9811,20.9383,20.9383,10200.0
2010-11-11 10:15:00,24.46,24.5,24.43,24.5,9000.0,20.9383,20.9726,20.9126,20.9726,9000.0
2010-11-11 10:20:00,24.47,24.49,24.45,24.49,4500.0,20.9469,20.964,20.9298,20.964,4500.0
2010-11-11 10:25:00,24.5,24.5,24.48,24.5,4800.0,20.9726,20.9726,20.9554,20.9726,4800.0
2010-11-11 10:30:00,24.49,24.49,24.45,24.48,6000.0,20.964,20.964,20.9298,20.9554,6000.0
2010-11-11 10:35:00,24.47,24.47,24.43,24.44,12000.0,20.9469,20.9469,20.9126,20.9212,12000.0
2010-11-11 10:40:00,24.43,24.45,24.43,24.44,10200.0,20.9126,20.9298,20.9126,20.9212,10200.0
2010-11-11 10:45:00,24.44,24.49,24.44,24.47,24000.0,20.9212,20.964,20.9212,20.9469,24000.0
2010-11-11 10:50:00,24.47,24.5,24.44,24.5,20700.0,20.9469,20.9726,20.9212,20.9726,20700.0
2010-11-11 10:55:00,24.5,24.55,24.5,24.51,25500.0,20.9726,21.0154,20.9726,20.9811,25500.0
2010-11-11 11:00:00,24.52,24.54,24.51,24.54,19200.0,20.9897,21.0068,20.9811,21.0068,19200.0
2010-11-11 11:05:00,24.54,24.54,24.49,24.5,27000.0,21.0068,21.0068,20.964,20.9726,27000.0
2010-11-11 11:10:00,24.5,24.52,24.5,24.51,19800.0,20.9726,20.9897,20.9726,20.9811,19800.0
2010-11-11 11:15:00,24.52,24.53,24.51,24.52,13800.0,20.9897,20.9982,20.9811,20.9897,13800.0
2010-11-11 11:20:00,24.51,24.55,24.51,24.54,22800.0,20.9811,21.0154,20.9811,21.0068,22800.0
2010-11-11 11:25:00,24.53,24.55,24.52,24.55,29100.0,20.9982,21.0154,20.9897,21.0154,29100.0
2010-11-11 11:30:00,24.55,24.58,24.55,24.56,12300.0,21.0154,21.041,21.0154,21.0239,12300.0
2010-11-11 11:35:00,24.56,24.57,24.55,24.56,6000.0,21.0239,21.0325,21.0154,21.0239,6000.0
2010-11-11 11:40:00,24.56,24.56,24.53,24.53,20700.0,21.0239,21.0239,20.9982,20.9982,20700.0
2010-11-11 11:45:00,24.53,24.58,24.53,24.58,13500.0,20.9982,21.041,20.9982,21.041,13500.0
2010-11-11 11:50:00,24.57,24.57,24.56,24.56,6600.0,21.0325,21.0325,21.0239,21.0239,6600.0
2010-11-11 11:55:00,24.56,24.56,24.54,24.56,6000.0,21.0239,21.0239,21.0068,21.0239,6000.0
2010-11-11 12:00:00,24.56,24.56,24.53,24.56,16500.0,21.0239,21.0239,20.9982,21.0239,16500.0
2010-11-11 12:05:00,24.56,24.57,24.54,24.55,19800.0,21.0239,21.0325,21.0068,21.0154,19800.0
2010-11-11 12:10:00,24.56,24.56,24.54,24.54,6900.0,21.0239,21.0239,21.0068,21.0068,6900.0
2010-11-11 12:15:00,24.55,24.56,24.55,24.56,14700.0,21.0154,21.0239,21.0154,21.0239,14700.0
2010-11-11 12:20:00,24.55,24.55,24.54,24.54,8100.0,21.0154,21.0154,21.0068,21.0068,8100.0
2010-11-11 12:25:00,24.54,24.54,24.51,24.52,9900.0,21.0068,21.0068,20.9811,20.9897,9900.0
2010-11-11 12:30:00,24.52,24.55,24.52,24.54,16800.0,20.9897,21.0154,20.9897,21.0068,16800.0
2010-11-11 12:35:00,24.54,24.54,24.52,24.54,13500.0,21.0068,21.0068,20.9897,21.0068,13500.0
2010-11-11 12:40:00,24.53,24.55,24.53,24.54,10200.0,20.9982,21.0154,20.9982,21.0068,10200.0
2010-11-11 12:45:00,24.54,24.56,24.54,24.56,9000.0,21.0068,21.0239,21.0068,21.0239,9000.0
2010-11-11 12:50:00,24.56,24.57,24.55,24.56,11100.0,21.0239,21.0325,21.0154,21.0239,11100.0
2010-11-11 12:55:00,24.56,24.56,24.55,24.56,7800.0,21.0239,21.0239,21.0154,21.0239,7800.0
2010-11-11 13:00:00,24.56,24.56,24.52,24.53,18600.0,21.0239,21.0239,20.9897,20.9982,18600.0
2010-11-11 13:05:00,24.54,24.55,24.53,24.55,9900.0,21.0068,21.0154,20.9982,21.0154,9900.0
2010-11-11 13:10:00,24.55,24.57,24.55,24.56,9600.0,21.0154,21.0325,21.0154,21.0239,9600.0
2010-11-11 13:15:00,24.56,24.58,24.56,24.58,5400.0,21.0239,21.041,21.0239,21.041,5400.0
2010-11-11 13:20:00,24.57,24.59,24.57,24.58,11400.0,21.0325,21.0496,21.0325,21.041,11400.0
2010-11-11 13:25:00,24.58,24.59,24.56,24.56,5700.0,21.041,21.0496,21.0239,21.0239,5700.0
2010-11-11 13:30:00,24.57,24.57,24.55,24.55,10800.0,21.0325,21.0325,21.0154,21.0154,10800.0
2010-11-11 13:35:00,24.56,24.58,24.55,24.57,8700.0,21.0239,21.041,21.0154,21.0325,8700.0
2010-11-11 13:40:00,24.57,24.6,24.57,24.58,12300.0,21.0325,21.0582,21.0325,21.041,12300.0
2010-11-11 13:45:00,24.59,24.6,24.59,24.6,6000.0,21.0496,21.0582,21.0496,21.0582,6000.0
2010-11-11 13:50:00,24.6,24.6,24.57,24.57,13800.0,21.0582,21.0582,21.0325,21.0325,13800.0
2010-11-11 13:55:00,24.57,24.6,24.57,24.6,10200.0,21.0325,21.0582,21.0325,21.0582,10200.0
2010-11-11 14:00:00,24.6,24.6,24.56,24.56,10200.0,21.0582,21.0582,21.0239,21.0239,10200.0
2010-11-11 14:05:00,24.57,24.6,24.57,24.58,9600.0,21.0325,21.0582,21.0325,21.041,9600.0
2010-11-11 14:10:00,24.58,24.62,24.57,24.6,16800.0,21.041,21.0753,21.0325,21.0582,16800.0
2010-11-11 14:15:00,24.6,24.6,24.59,24.6,25800.0,21.0582,21.0582,21.0496,21.0582,25800.0
2010-11-11 14:20:00,24.6,24.6,24.56,24.56,28500.0,21.0582,21.0582,21.0239,21.0239,28500.0
2010-11-11 14:25:00,24.56,24.6,24.56,24.6,13800.0,21.0239,21.0582,21.0239,21.0582,13800.0
2010-11-11 14:30:00,24.6,24.62,24.6,24.6,17700.0,21.0582,21.0753,21.0582,21.0582,17700.0
2010-11-11 14:35:00,24.6,24.6,24.58,24.59,39000.0,21.0582,21.0582,21.041,21.0496,39000.0
2010-11-11 14:40:00,24.59,24.61,24.58,24.6,23100.0,21.0496,21.0667,21.041,21.0582,23100.0
2010-11-11 14:45:00,24.59,24.6,24.59,24.6,9900.0,21.0496,21.0582,21.0496,21.0582,9900.0
2010-11-11 14:50:00,24.6,24.61,24.58,24.61,18900.0,21.0582,21.0667,21.041,21.0667,18900.0
2010-11-11 14:55:00,24.61,24.63,24.6,24.62,39900.0,21.0667,21.0838,21.0582,21.0753,39900.0
2010-11-11 15:00:00,24.62,24.62,24.6,24.61,17700.0,21.0753,21.0753,21.0582,21.0667,17700.0
2010-11-11 15:05:00,24.6,24.61,24.6,24.6,23100.0,21.0582,21.0667,21.0582,21.0582,23100.0
2010-11-11 15:10:00,24.6,24.61,24.59,24.6,35700.0,21.0582,21.0667,21.0496,21.0582,35700.0
2010-11-11 15:15:00,24.6,24.6,24.59,24.59,49500.0,21.0582,21.0582,21.0496,21.0496,49500.0
2010-11-11 15:20:00,24.59,24.6,24.57,24.57,70500.0,21.0496,21.0582,21.0325,21.0325,70500.0
2010-11-11 15:25:00,24.57,24.61,24.56,24.61,38700.0,21.0325,21.0667,21.0239,21.0667,38700.0
2010-11-11 15:30:00,24.61,24.61,24.57,24.58,78000.0,21.0667,21.0667,21.0325,21.041,78000.0
2010-11-11 15:35:00,24.58,24.61,24.58,24.6,48000.0,21.041,21.0667,21.041,21.0582,48000.0
2010-11-11 15:40:00,24.6,24.61,24.58,24.59,65700.0,21.0582,21.0667,21.041,21.0496,65700.0
2010-11-11 15:45:00,24.6,24.64,24.6,24.61,116700.0,21.0582,21.0924,21.0582,21.0667,116700.0
2010-11-11 15:50:00,24.61,24.65,24.61,24.64,81600.0,21.0667,21.101,21.0667,21.0924,81600.0
2010-11-11 15:55:00,24.63,24.64,24.59,24.62,292200.0,21.0838,21.0924,21.0496,21.0753,292200.0
2010-11-12 09:30:00,24.47,24.58,24.41,24.48,79500.0,20.9469,21.041,20.8955,20.9554,79500.0
2010-11-12 09:35:00,24.48,24.49,24.42,24.43,19500.0,20.9554,20.964,20.9041,20.9126,19500.0
2010-11-12 09:40:00,24.44,24.52,24.43,24.5,97800.0,20.9212,20.9897,20.9126,20.9726,97800.0
2010-11-12 09:45:00,24.5,24.52,24.48,24.52,21000.0,20.9726,20.9897,20.9554,20.9897,21000.0
2010-11-12 09:50:00,24.52,24.58,24.52,24.57,41400.0,20.9897,21.041,20.9897,21.0325,41400.0
2010-11-12 09:55:00,24.56,24.59,24.53,24.55,41700.0,21.0239,21.0496,20.9982,21.0154,41700.0
2010-11-12 10:00:00,24.55,24.55,24.52,24.52,40800.0,21.0154,21.0154,20.9897,20.9897,40800.0
2010-11-12 10:05:00,24.52,24.56,24.52,24.53,24600.0,20.9897,21.0239,20.9897,20.9982,24600.0
2010-11-12 10:10:00,24.53,24.56,24.51,24.54,26700.0,20.9982,21.0239,20.9811,21.0068,26700.0
2010-11-12 10:15:00,24.54,24.62,24.52,24.56,45300.0,21.0068,21.0753,20.9897,21.0239,45300.0
2010-11-12 10:20:00,24.56,24.57,24.52,24.57,22800.0,21.0239,21.0325,20.9897,21.0325,22800.0
2010-11-12 10:25:00,24.56,24.56,24.5,24.52,21000.0,21.0239,21.0239,20.9726,20.9897,21000.0
2010-11-12 10:30:00,24.52,24.52,24.48,24.49,23400.0,20.9897,20.9897,20.9554,20.964,23400.0
2010-11-12 10:35:00,24.48,24.49,24.4,24.44,19200.0,20.9554,20.964,20.887,20.9212,19200.0
2010-11-12 10:40:00,24.43,24.44,24.39,24.43,32700.0,20.9126,20.9212,20.8784,20.9126,32700.0
2010-11-12 10:45:00,24.42,24.46,24.42,24.45,10800.0,20.9041,20.9383,20.9041,20.9298,10800.0
2010-11-12 10:50:00,24.44,24.45,24.41,24.42,18900.0,20.9212,20.9298,20.8955,20.9041,18900.0
2010-11-12 10:55:00,24.4,24.43,24.36,24.43,60600.0,20.887,20.9126,20.8527,20.9126,60600.0
2010-11-12 11:00:00,24.43,24.43,24.4,24.42,29100.0,20.9126,20.9126,20.887,20.9041,29100.0
2010-11-12 11:05:00,24.44,24.44,24.33,24.36,15900.0,20.9212,20.9212,20.827,20.8527,15900.0
2010-11-12 11:10:00,24.36,24.36,24.35,24.36,7200.0,20.8527,20.8527,20.8442,20.8527,7200.0
2010-11-12 11:15:00,24.38,24.38,24.33,24.35,22800.0,20.8698,20.8698,20.827,20.8442,22800.0
2010-11-12 11:20:00,24.35,24.39,24.35,24.39,15000.0,20.8442,20.8784,20.8442,20.8784,15000.0
2010-11-12 11:25:00,24.39,24.48,24.39,24.48,22500.0,20.8784,20.9554,20.8784,20.9554,22500.0
2010-11-12 11:30:00,24.49,24.52,24.47,24.47,24000.0,20.964,20.9897,20.9469,20.9469,24000.0
2010-11-12 11:35:00,24.48,24.49,24.47,24.47,8100.0,20.9554,20.964,20.9469,20.9469,8100.0
2010-11-12 11:40:00,24.47,24.47,24.44,24.44,13800.0,20.9469,20.9469,20.9212,20.9212,13800.0
2010-11-12 11:45:00,24.45,24.46,24.44,24.44,11400.0,20.9298,20.9383,20.9212,20.9212,11400.0
2010-11-12 11:50:00,24.43,24.43,24.4,24.4,11100.0,20.9126,20.9126,20.887,20.887,11100.0
2010-11-12 11:55:00,24.41,24.41,24.39,24.4,6300.0,20.8955,20.8955,20.8784,20.887,6300.0
2010-11-12 12:00:00,24.4,24.41,24.37,24.41,12600.0,20.887,20.8955,20.8613,20.8955,12600.0
2010-11-12 12:05:00,24.4,24.43,24.4,24.42,9600.0,20.887,20.9126,20.887,20.9041,9600.0
2010-11-12 12:10:00,24.42,24.43,24.39,24.41,12600.0,20.9041,20.9126,20.8784,20.8955,12600.0
2010-11-12 12:15:00,24.42,24.42,24.37,24.37,11400.0,20.9041,20.9041,20.8613,20.8613,11400.0
2010-11-12 12:20:00,24.36,24.36,24.33,24.34,12600.0,20.8527,20.8527,20.827,20.8356,12600.0
2010-11-12 12:25:00,24.34,24.35,24.32,24.33,34800.0,20.8356,20.8442,20.8185,20.827,34800.0
2010-11-12 12:30:00,24.32,24.35,24.31,24.31,53100.0,20.8185,20.8442,20.8099,20.8099,53100.0
2010-11-12 12:35:00,24.31,24.33,24.3,24.33,12900.0,20.8099,20.827,20.8014,20.827,12900.0
2010-11-12 12:40:00,24.33,24.34,24.32,24.34,5700.0,20.827,20.8356,20.8185,20.8356,5700.0
2010-11-12 12:45:00,24.34,24.34,24.32,24.32,9300.0,20.8356,20.8356,20.8185,20.8185,9300.0
2010-11-12 12:50:00,24.31,24.31,24.27,24.28,28500.0,20.8099,20.8099,20.7757,20.7842,28500.0
2010-11-12 12:55:00,24.27,24.3,24.27,24.28,20400.0,20.7757,20.8014,20.7757,20.7842,20400.0
2010-11-12 13:00:00,24.28,24.28,24.25,24.25,7200.0,20.7842,20.7842,20.7585,20.7585,7200.0
2010-11-12 13:05:00,24.25,24.28,24.24,24.25,11700.0,20.7585,20.7842,20.75,20.7585,11700.0
2010-11-12 13:10:00,24.26,24.27,24.26,24.26,6300.0,20.7671,20.7757,20.7671,20.7671,6300.0
2010-11-12 13:15:00,24.26,24.27,24.23,24.23,8700.0,20.7671,20.7757,20.7414,20.7414,8700.0
2010-11-12 13:20:00,24.24,24.24,24.21,24.22,7200.0,20.75,20.75,20.7243,20.7329,7200.0
2010-11-12 13:25:00,24.23,24.26,24.22,24.26,10500.0,20.7414,20.7671,20.7329,20.7671,10500.0
2010-11-12 13:30:00,24.26,24.31,24.24,24.3,18300.0,20.7671,20.8099,20.75,20.8014,18300.0
2010-11-12 13:35:00,24.31,24.32,24.29,24.31,8400.0,20.8099,20.8185,20.7928,20.8099,8400.0
2010-11-12 13:40:00,24.3,24.34,24.3,24.31,7200.0,20.8014,20.8356,20.8014,20.8099,7200.0
2010-11-12 13:45:00,24.31,24.33,24.29,24.29,4800.0,20.8099,20.827,20.7928,20.7928,4800.0
2010-11-12 13:50:00,24.29,24.3,24.27,24.27,10500.0,20.7928,20.8014,20.7757,20.7757,10500.0
2010-11-12 13:55:00,24.27,24.27,24.22,24.22,24300.0,20.7757,20.7757,20.7329,20.7329,24300.0
2010-11-12 14:00:00,24.23,24.25,24.22,24.24,15300.0,20.7414,20.7585,20.7329,20.75,15300.0
2010-11-12 14:05:00,24.24,24.24,24.2,24.21,12600.0,20.75,20.75,20.7157,20.7243,12600.0
2010-11-12 14:10:00,24.21,24.21,24.19,24.21,4500.0,20.7243,20.7243,20.7072,20.7243,4500.0
2010-11-12 14:15:00,24.21,24.26,24.21,24.25,14700.0,20.7243,20.7671,20.7243,20.7585,14700.0
2010-11-12 14:20:00,24.25,24.26,24.24,24.25,7500.0,20.7585,20.7671,20.75,20.7585,7500.0
2010-11-12 14:25:00,24.24,24.25,24.2,24.2,13800.0,20.75,20.7585,20.7157,20.7157,13800.0
2010-11-12 14:30:00,24.2,24.22,24.2,24.22,46800.0,20.7157,20.7329,20.7157,20.7329,46800.0
2010-11-12 14:35:00,24.23,24.25,24.21,24.25,15300.0,20.7414,20.7585,20.7243,20.7585,15300.0
2010-11-12 14:40:00,24.24,24.25,24.22,24.22,14400.0,20.75,20.7585,20.7329,20.7329,14400.0
2010-11-12 14:45:00,24.22,24.26,24.21,24.25,12900.0,20.7329,20.7671,20.7243,20.7585,12900.0
2010-11-12 14:50:00,24.25,24.3,24.25,24.29,12900.0,20.7585,20.8014,20.7585,20.7928,12900.0
2010-11-12 14:55:00,24.28,24.29,24.25,24.25,8700.0,20.7842,20.7928,20.7585,20.7585,8700.0
2010-11-12 15:00:00,24.25,24.29,24.25,24.29,19200.0,20.7585,20.7928,20.7585,20.7928,19200.0
2010-11-12 15:05:00,24.29,24.31,24.27,24.28,18300.0,20.7928,20.8099,20.7757,20.7842,18300.0
2010-11-12 15:10:00,24.27,24.31,24.27,24.3,13800.0,20.7757,20.8099,20.7757,20.8014,13800.0
2010-11-12 15:15:00,24.29,24.29,24.27,24.29,16800.0,20.7928,20.7928,20.7757,20.7928,16800.0
2010-11-12 15:20:00,24.3,24.3,24.25,24.26,12600.0,20.8014,20.8014,20.7585,20.7671,12600.0
2010-11-12 15:25:00,24.26,24.28,24.25,24.27,39300.0,20.7671,20.7842,20.7585,20.7757,39300.0
2010-11-12 15:30:00,24.26,24.31,24.26,24.31,49500.0,20.7671,20.8099,20.7671,20.8099,49500.0
2010-11-12 15:35:00,24.31,24.32,24.3,24.3,50700.0,20.8099,20.8185,20.8014,20.8014,50700.0
2010-11-12 15:40:00,24.3,24.31,24.29,24.29,65700.0,20.8014,20.8099,20.7928,20.7928,65700.0
2010-11-12 15:45:00,24.3,24.35,24.3,24.34,75900.0,20.8014,20.8442,20.8014,20.8356,75900.0
2010-11-12 15:50:00,24.33,24.34,24.32,24.32,72000.0,20.827,20.8356,20.8185,20.8185,72000.0
2010-11-12 15:55:00,24.32,24.36,24.32,24.34,84000.0,20.8185,20.8527,20.8185,20.8356,84000.0
2010-11-15 09:30:00,24.39,24.41,24.35,24.4,8400.0,20.8784,20.8955,20.8442,20.887,8400.0
2010-11-15 09:35:00,24.4,24.43,24.4,24.4,12900.0,20.887,20.9126,20.887,20.887,12900.0
2010-11-15 09:40:00,24.41,24.44,24.4,24.43,48000.0,20.8955,20.9212,20.887,20.9126,48000.0
2010-11-15 09:45:00,24.43,24.43,24.39,24.41,12600.0,20.9126,20.9126,20.8784,20.8955,12600.0
2010-11-15 09:50:00,24.4,24.42,24.4,24.4,12600.0,20.887,20.9041,20.887,20.887,12600.0
2010-11-15 09:55:00,24.4,24.46,24.39,24.41,17400.0,20.887,20.9383,20.8784,20.8955,17400.0
2010-11-15 10:00:00,24.4,24.42,24.39,24.39,27900.0,20.887,20.9041,20.8784,20.8784,27900.0
2010-11-15 10:05:00,24.39,24.43,24.39,24.43,24900.0,20.8784,20.9126,20.8784,20.9126,24900.0
2010-11-15 10:10:00,24.42,24.45,24.41,24.45,10800.0,20.9041,20.9298,20.8955,20.9298,10800.0
2010-11-15 10:15:00,24.42,24.45,24.41,24.45,18600.0,20.9041,20.9298,20.8955,20.9298,18600.0
2010-11-15 10:20:00,24.43,24.47,24.43,24.47,7800.0,20.9126,20.9469,20.9126,20.9469,7800.0
2010-11-15 10:25:00,24.47,24.48,24.46,24.48,6000.0,20.9469,20.9554,20.9383,20.9554,6000.0
2010-11-15 10:30:00,24.49,24.52,24.48,24.49,10200.0,20.964,20.9897,20.9554,20.964,10200.0
2010-11-15 10:35:00,24.48,24.52,24.48,24.52,7800.0,20.9554,20.9897,20.9554,20.9897,7800.0
2010-11-15 10:40:00,24.51,24.52,24.47,24.49,7800.0,20.9811,20.9897,20.9469,20.964,7800.0
2010-11-15 10:45:00,24.49,24.49,24.48,24.49,10800.0,20.964,20.964,20.9554,20.964,10800.0
2010-11-15 10:50:00,24.48,24.51,24.48,24.5,9900.0,20.9554,20.9811,20.9554,20.9726,9900.0
2010-11-15 10:55:00,24.49,24.51,24.49,24.51,4500.0,20.964,20.9811,20.964,20.9811,4500.0
2010-11-15 11:00:00,24.52,24.53,24.48,24.5,29100.0,20.9897,20.9982,20.9554,20.9726,29100.0
2010-11-15 11:05:00,24.51,24.52,24.5,24.51,14700.0,20.9811,20.9897,20.9726,20.9811,14700.0
2010-11-15 11:10:00,24.51,24.55,24.51,24.55,18300.0,20.9811,21.0154,20.9811,21.0154,18300.0
2010-11-15 11:15:00,24.54,24.58,24.54,24.57,12000.0,21.0068,21.041,21.0068,21.0325,12000.0
2010-11-15 11:20:00,24.58,24.59,24.56,24.58,15300.0,21.041,21.0496,21.0239,21.041,15300.0
2010-11-15 11:25:00,24.58,24.59,24.58,24.58,10500.0,21.041,21.0496,21.041,21.041,10500.0
2010-11-15 11:30:00,24.58,24.61,24.58,24.61,14700.0,21.041,21.0667,21.041,21.0667,14700.0
2010-11-15 11:35:00,24.6,24.63,24.6,24.62,64200.0,21.0582,21.0838,21.0582,21.0753,64200.0
2010-11-15 11:40:00,24.61,24.66,24.61,24.66,14700.0,21.0667,21.1095,21.0667,21.1095,14700.0
2010-11-15 11:45:00,24.66,24.67,24.62,24.67,53400.0,21.1095,21.1181,21.0753,21.1181,53400.0
2010-11-15 11:50:00,24.67,24.69,24.66,24.66,43500.0,21.1181,21.1352,21.1095,21.1095,43500.0
2010-11-15 11:55:00,24.66,24.67,24.65,24.66,9900.0,21.1095,21.1181,21.101,21.1095,9900.0
2010-11-15 12:00:00,24.65,24.68,24.65,24.66,11400.0,21.101,21.1266,21.101,21.1095,11400.0
2010-11-15 12:05:00,24.65,24.66,24.63,24.63,14700.0,21.101,21.1095,21.0838,21.0838,14700.0
2010-11-15 12:10:00,24.63,24.64,24.59,24.61,18900.0,21.0838,21.0924,21.0496,21.0667,18900.0
2010-11-15 12:15:00,24.61,24.61,24.59,24.61,18600.0,21.0667,21.0667,21.0496,21.0667,18600.0
2010-11-15 12:20:00,24.6,24.61,24.58,24.59,10800.0,21.0582,21.0667,21.041,21.0496,10800.0
2010-11-15 12:25:00,24.6,24.61,24.6,24.61,6000.0,21.0582,21.0667,21.0582,21.0667,6000.0
2010-11-15 12:30:00,24.61,24.61,24.6,24.6,6600.0,21.0667,21.0667,21.0582,21.0582,6600.0
2010-11-15 12:35:00,24.59,24.62,24.59,24.62,5700.0,21.0496,21.0753,21.0496,21.0753,5700.0
2010-11-15 12:40:00,24.61,24.61,24.6,24.61,4800.0,21.0667,21.0667,21.0582,21.0667,4800.0
2010-11-15 12:45:00,24.61,24.62,24.61,24.62,9000.0,21.0667,21.0753,21.0667,21.0753,9000.0
2010-11-15 12:50:00,24.62,24.65,24.61,24.63,29400.0,21.0753,21.101,21.0667,21.0838,29400.0
2010-11-15 12:55:00,24.64,24.64,24.63,24.64,24300.0,21.0924,21.0924,21.0838,21.0924,24300.0
2010-11-15 13:00:00,24.64,24.64,24.63,24.63,18600.0,21.0924,21.0924,21.0838,21.0838,18600.0
2010-11-15 13:05:00,24.63,24.64,24.61,24.61,69000.0,21.0838,21.0924,21.0667,21.0667,69000.0
2010-11-15 13:10:00,24.6,24.61,24.58,24.59,17400.0,21.0582,21.0667,21.041,21.0496,17400.0
2010-11-15 13:15:00,24.58,24.6,24.58,24.6,15000.0,21.041,21.0582,21.041,21.0582,15000.0
2010-11-15 13:20:00,24.6,24.62,24.59,24.61,9900.0,21.0582,21.0753,21.0496,21.0667,9900.0
2010-11-15 13:25:00,24.61,24.62,24.6,24.6,4500.0,21.0667,21.0753,21.0582,21.0582,4500.0
2010-11-15 13:30:00,24.6,24.61,24.6,24.6,3900.0,21.0582,21.0667,21.0582,21.0582,3900.0
2010-11-15 13:35:00,24.6,24.6,24.59,24.6,8700.0,21.0582,21.0582,21.0496,21.0582,8700.0
2010-11-15 13:40:00,24.59,24.62,24.59,24.61,14400.0,21.0496,21.0753,21.0496,21.0667,14400.0
2010-11-15 13:45:00,24.61,24.62,24.61,24.62,12900.0,21.0667,21.0753,21.0667,21.0753,12900.0
2010-11-15 13:50:00,24.61,24.62,24.61,24.62,6000.0,21.0667,21.0753,21.0667,21.0753,6000.0
2010-11-15 13:55:00,24.61,24.61,24.6,24.61,11400.0,21.0667,21.0667,21.0582,21.0667,11400.0
2010-11-15 14:00:00,24.6,24.6,24.58,24.59,15600.0,21.0582,21.0582,21.041,21.0496,15600.0
2010-11-15 14:05:00,24.59,24.59,24.57,24.57,19200.0,21.0496,21.0496,21.0325,21.0325,19200.0
2010-11-15 14:10:00,24.57,24.58,24.56,24.57,9900.0,21.0325,21.041,21.0239,21.0325,9900.0
2010-11-15 14:15:00,24.57,24.57,24.53,24.53,22500.0,21.0325,21.0325,20.9982,20.9982,22500.0
2010-11-15 14:20:00,24.53,24.54,24.5,24.51,8700.0,20.9982,21.0068,20.9726,20.9811,8700.0
2010-11-15 14:25:00,24.51,24.54,24.5,24.54,42000.0,20.9811,21.0068,20.9726,21.0068,42000.0
2010-11-15 14:30:00,24.54,24.57,24.53,24.56,35700.0,21.0068,21.0325,20.9982,21.0239,35700.0
2010-11-15 14:35:00,24.56,24.58,24.55,24.58,23700.0,21.0239,21.041,21.0154,21.041,23700.0
2010-11-15 14:40:00,24.6,24.6,24.58,24.58,17100.0,21.0582,21.0582,21.041,21.041,17100.0
2010-11-15 14:45:00,24.59,24.6,24.58,24.59,13500.0,21.0496,21.0582,21.041,21.0496,13500.0
2010-11-15 14:50:00,24.58,24.62,24.58,24.61,32100.0,21.041,21.0753,21.041,21.0667,32100.0
2010-11-15 14:55:00,24.6,24.61,24.6,24.6,24600.0,21.0582,21.0667,21.0582,21.0582,24600.0
2010-11-15 15:00:00,24.59,24.59,24.55,24.56,38400.0,21.0496,21.0496,21.0154,21.0239,38400.0
2010-11-15 15:05:00,24.56,24.57,24.55,24.56,21900.0,21.0239,21.0325,21.0154,21.0239,21900.0
2010-11-15 15:10:00,24.57,24.59,24.57,24.57,20700.0,21.0325,21.0496,21.0325,21.0325,20700.0
2010-11-15 15:15:00,24.56,24.56,24.5,24.53,33300.0,21.0239,21.0239,20.9726,20.9982,33300.0
2010-11-15 15:20:00,24.54,24.54,24.5,24.5,31200.0,21.0068,21.0068,20.9726,20.9726,31200.0
2010-11-15 15:25:00,24.51,24.55,24.5,24.55,47400.0,20.9811,21.0154,20.9726,21.0154,47400.0
2010-11-15 15:30:00,24.55,24.55,24.52,24.54,15600.0,21.0154,21.0154,20.9897,21.0068,15600.0
2010-11-15 15:35:00,24.55,24.55,24.52,24.55,44700.0,21.0154,21.0154,20.9897,21.0154,44700.0
2010-11-15 15:40:00,24.54,24.56,24.53,24.54,31200.0,21.0068,21.0239,20.9982,21.0068,31200.0
2010-11-15 15:45:00,24.54,24.54,24.52,24.53,108300.0,21.0068,21.0068,20.9897,20.9982,108300.0
2010-11-15 15:50:00,24.53,24.55,24.5,24.5,166200.0,20.9982,21.0154,20.9726,20.9726,166200.0
2010-11-15 15:55:00,24.5,24.56,24.5,24.52,261900.0,20.9726,21.0239,20.9726,20.9897,261900.0
2010-11-16 09:30:00,24.36,24.37,24.23,24.33,42900.0,20.8527,20.8613,20.7414,20.827,42900.0
2010-11-16 09:35:00,24.34,24.47,24.34,24.47,18900.0,20.8356,20.9469,20.8356,20.9469,18900.0
2010-11-16 09:40:00,24.48,24.51,24.43,24.43,37800.0,20.9554,20.9811,20.9126,20.9126,37800.0
2010-11-16 09:45:00,24.41,24.41,24.31,24.31,12600.0,20.8955,20.8955,20.8099,20.8099,12600.0
2010-11-16 09:50:00,24.31,24.35,24.3,24.32,18900.0,20.8099,20.8442,20.8014,20.8185,18900.0
2010-11-16 09:55:00,24.32,24.35,24.32,24.34,9900.0,20.8185,20.8442,20.8185,20.8356,9900.0
2010-11-16 10:00:00,24.33,24.35,24.33,24.34,18000.0,20.827,20.8442,20.827,20.8356,18000.0
2010-11-16 10:05:00,24.35,24.38,24.35,24.36,10800.0,20.8442,20.8698,20.8442,20.8527,10800.0
2010-11-16 10:10:00,24.37,24.38,24.36,24.37,7500.0,20.8613,20.8698,20.8527,20.8613,7500.0
2010-11-16 10:15:00,24.37,24.39,24.34,24.37,13800.0,20.8613,20.8784,20.8356,20.8613,13800.0
2010-11-16 10:20:00,24.36,24.36,24.33,24.36,23400.0,20.8527,20.8527,20.827,20.8527,23400.0
2010-11-16 10:25:00,24.37,24.38,24.34,24.38,14400.0,20.8613,20.8698,20.8356,20.8698,14400.0
2010-11-16 10:30:00,24.37,24.38,24.32,24.37,101700.0,20.8613,20.8698,20.8185,20.8613,101700.0
2010-11-16 10:35:00,24.37,24.37,24.35,24.35,27900.0,20.8613,20.8613,20.8442,20.8442,27900.0
2010-11-16 10:40:00,24.35,24.38,24.34,24.37,36000.0,20.8442,20.8698,20.8356,20.8613,36000.0
2010-11-16 10:45:00,24.37,24.38,24.35,24.37,51300.0,20.8613,20.8698,20.8442,20.8613,51300.0
2010-11-16 10:50:00,24.37,24.38,24.35,24.37,28500.0,20.8613,20.8698,20.8442,20.8613,28500.0
2010-11-16 10:55:00,24.36,24.39,24.33,24.39,34500.0,20.8527,20.8784,20.827,20.8784,34500.0
2010-11-16 11:00:00,24.39,24.4,24.36,24.37,32700.0,20.8784,20.887,20.8527,20.8613,32700.0
2010-11-16 11:05:00,24.37,24.38,24.33,24.33,65400.0,20.8613,20.8698,20.827,20.827,65400.0
2010-11-16 11:10:00,24.33,24.35,24.33,24.34,28200.0,20.827,20.8442,20.827,20.8356,28200.0
2010-11-16 11:15:00,24.33,24.36,24.33,24.34,55500.0,20.827,20.8527,20.827,20.8356,55500.0
2010-11-16 11:20:00,24.33,24.39,24.33,24.37,23100.0,20.827,20.8784,20.827,20.8613,23100.0
2010-11-16 11:25:00,24.37,24.37,24.35,24.36,36000.0,20.8613,20.8613,20.8442,20.8527,36000.0
2010-11-16 11:30:00,24.36,24.37,24.35,24.36,46800.0,20.8527,20.8613,20.8442,20.8527,46800.0
2010-11-16 11:35:00,24.35,24.35,24.33,24.34,38400.0,20.8442,20.8442,20.827,20.8356,38400.0
2010-11-16 11:40:00,24.34,24.34,24.29,24.29,42600.0,20.8356,20.8356,20.7928,20.7928,42600.0
2010-11-16 11:45:00,24.27,24.29,24.26,24.26,54600.0,20.7757,20.7928,20.7671,20.7671,54600.0
2010-11-16 11:50:00,24.25,24.31,24.25,24.3,43200.0,20.7585,20.8099,20.7585,20.8014,43200.0
2010-11-16 11:55:00,24.3,24.32,24.27,24.32,22800.0,20.8014,20.8185,20.7757,20.8185,22800.0
2010-11-16 12:00:00,24.31,24.35,24.31,24.33,10200.0,20.8099,20.8442,20.8099,20.827,10200.0
2010-11-16 12:05:00,24.35,24.35,24.32,24.33,16500.0,20.8442,20.8442,20.8185,20.827,16500.0
2010-11-16 12:10:00,24.33,24.33,24.29,24.33,25200.0,20.827,20.827,20.7928,20.827,25200.0
2010-11-16 12:15:00,24.33,24.36,24.32,24.33,15900.0,20.827,20.8527,20.8185,20.827,15900.0
2010-11-16 12:20:00,24.32,24.33,24.29,24.29,24900.0,20.8185,20.827,20.7928,20.7928,24900.0
2010-11-16 12:25:00,24.29,24.34,24.29,24.32,10500.0,20.7928,20.8356,20.7928,20.8185,10500.0
2010-11-16 12:30:00,24.33,24.34,24.29,24.32,32100.0,20.827,20.8356,20.7928,20.8185,32100.0
2010-11-16 12:35:00,24.34,24.35,24.3,24.3,6300.0,20.8356,20.8442,20.8014,20.8014,6300.0
2010-11-16 12:40:00,24.29,24.32,24.28,24.31,28500.0,20.7928,20.8185,20.7842,20.8099,28500.0
2010-11-16 12:45:00,24.31,24.31,24.28,24.3,23100.0,20.8099,20.8099,20.7842,20.8014,23100.0
2010-11-16 12:50:00,24.29,24.33,24.29,24.33,24300.0,20.7928,20.827,20.7928,20.827,24300.0
2010-11-16 12:55:00,24.33,24.36,24.31,24.35,13800.0,20.827,20.8527,20.8099,20.8442,13800.0
2010-11-16 13:00:00,24.35,24.36,24.33,24.33,8100.0,20.8442,20.8527,20.827,20.827,8100.0
2010-11-16 13:05:00,24.32,24.35,24.32,24.35,11400.0,20.8185,20.8442,20.8185,20.8442,11400.0
2010-11-16 13:10:00,24.35,24.35,24.31,24.32,16800.0,20.8442,20.8442,20.8099,20.8185,16800.0
2010-11-16 13:15:00,24.32,24.34,24.3,24.34,18300.0,20.8185,20.8356,20.8014,20.8356,18300.0
2010-11-16 13:20:00,24.34,24.35,24.34,24.34,5400.0,20.8356,20.8442,20.8356,20.8356,5400.0
2010-11-16 13:25:00,24.33,24.35,24.33,24.35,11400.0,20.827,20.8442,20.827,20.8442,11400.0
2010-11-16 13:30:00,24.34,24.36,24.33,24.35,11100.0,20.8356,20.8527,20.827,20.8442,11100.0
2010-11-16 13:35:00,24.35,24.38,24.35,24.36,7800.0,20.8442,20.8698,20.8442,20.8527,7800.0
2010-11-16 13:40:00,24.37,24.37,24.33,24.33,19500.0,20.8613,20.8613,20.827,20.827,19500.0
2010-11-16 13:45:00,24.33,24.35,24.33,24.34,14400.0,20.827,20.8442,20.827,20.8356,14400.0
2010-11-16 13:50:00,24.33,24.36,24.33,24.36,9600.0,20.827,20.8527,20.827,20.8527,9600.0
2010-11-16 13:55:00,24.36,24.38,24.35,24.36,16200.0,20.8527,20.8698,20.8442,20.8527,16200.0
2010-11-16 14:00:00,24.36,24.38,24.33,24.33,19800.0,20.8527,20.8698,20.827,20.827,19800.0
2010-11-16 14:05:00,24.34,24.35,24.33,24.34,15000.0,20.8356,20.8442,20.827,20.8356,15000.0
2010-11-16 14:10:00,24.34,24.36,24.33,24.34,12600.0,20.8356,20.8527,20.827,20.8356,12600.0
2010-11-16 14:15:00,24.33,24.34,24.32,24.34,22200.0,20.827,20.8356,20.8185,20.8356,22200.0
2010-11-16 14:20:00,24.33,24.37,24.33,24.33,16500.0,20.827,20.8613,20.827,20.827,16500.0
2010-11-16 14:25:00,24.34,24.35,24.32,24.34,26400.0,20.8356,20.8442,20.8185,20.8356,26400.0
2010-11-16 14:30:00,24.34,24.34,24.33,24.33,21900.0,20.8356,20.8356,20.827,20.827,21900.0
2010-11-16 14:35:00,24.32,24.33,24.3,24.31,20400.0,20.8185,20.827,20.8014,20.8099,20400.0
2010-11-16 14:40:00,24.3,24.33,24.29,24.32,53400.0,20.8014,20.827,20.7928,20.8185,53400.0
2010-11-16 14:45:00,24.32,24.35,24.32,24.35,26100.0,20.8185,20.8442,20.8185,20.8442,26100.0
2010-11-16 14:50:00,24.35,24.38,24.33,24.38,19200.0,20.8442,20.8698,20.827,20.8698,19200.0
2010-11-16 14:55:00,24.38,24.42,24.38,24.39,55800.0,20.8698,20.9041,20.8698,20.8784,55800.0
2010-11-16 15:00:00,24.38,24.38,24.35,24.35,21000.0,20.8698,20.8698,20.8442,20.8442,21000.0
2010-11-16 15:05:00,24.36,24.36,24.33,24.34,32400.0,20.8527,20.8527,20.827,20.8356,32400.0
2010-11-16 15:10:00,24.34,24.34,24.33,24.34,45000.0,20.8356,20.8356,20.827,20.8356,45000.0
2010-11-16 15:15:00,24.34,24.34,24.3,24.34,69000.0,20.8356,20.8356,20.8014,20.8356,69000.0
2010-11-16 15:20:00,24.35,24.37,24.33,24.37,38100.0,20.8442,20.8613,20.827,20.8613,38100.0
2010-11-16 15:25:00,24.37,24.4,24.36,24.38,58200.0,20.8613,20.887,20.8527,20.8698,58200.0
2010-11-16 15:30:00,24.38,24.41,24.38,24.4,88800.0,20.8698,20.8955,20.8698,20.887,88800.0
2010-11-16 15:35:00,24.4,24.42,24.39,24.4,85200.0,20.887,20.9041,20.8784,20.887,85200.0
2010-11-16 15:40:00,24.4,24.43,24.4,24.43,71400.0,20.887,20.9126,20.887,20.9126,71400.0
2010-11-16 15:45:00,24.42,24.48,24.42,24.46,133200.0,20.9041,20.9554,20.9041,20.9383,133200.0
2010-11-16 15:50:00,24.46,24.51,24.45,24.51,183000.0,20.9383,20.9811,20.9298,20.9811,183000.0
2010-11-16 15:55:00,24.51,24.56,24.5,24.52,214800.0,20.9811,21.0239,20.9726,20.9897,214800.0
2010-11-17 09:30:00,24.39,24.4,24.24,24.24,43200.0,20.9816,20.9902,20.8526,20.8526,43200.0
2010-11-17 09:35:00,24.24,24.32,24.23,24.28,25800.0,20.8526,20.9214,20.844,20.887,25800.0
2010-11-17 09:40:00,24.27,24.32,24.27,24.29,36600.0,20.8784,20.9214,20.8784,20.8956,36600.0
2010-11-17 09:45:00,24.27,24.39,24.24,24.38,43200.0,20.8784,20.9816,20.8526,20.973,43200.0
2010-11-17 09:50:00,24.37,24.37,24.31,24.37,26700.0,20.9644,20.9644,20.9128,20.9644,26700.0
2010-11-17 09:55:00,24.36,24.4,24.33,24.38,35700.0,20.9558,20.9902,20.93,20.973,35700.0
2010-11-17 10:00:00,24.38,24.4,24.33,24.33,48900.0,20.973,20.9902,20.93,20.93,48900.0
2010-11-17 10:05:00,24.33,24.39,24.33,24.38,48300.0,20.93,20.9816,20.93,20.973,48300.0
2010-11-17 10:10:00,24.37,24.38,24.34,24.37,24600.0,20.9644,20.973,20.9386,20.9644,24600.0
2010-11-17 10:15:00,24.38,24.39,24.35,24.36,13200.0,20.973,20.9816,20.9472,20.9558,13200.0
2010-11-17 10:20:00,24.36,24.36,24.34,24.36,18000.0,20.9558,20.9558,20.9386,20.9558,18000.0
2010-11-17 10:25:00,24.35,24.39,24.34,24.35,36000.0,20.9472,20.9816,20.9386,20.9472,36000.0
2010-11-17 10:30:00,24.37,24.43,24.37,24.39,31200.0,20.9644,21.016,20.9644,20.9816,31200.0
2010-11-17 10:35:00,24.39,24.39,24.35,24.39,20700.0,20.9816,20.9816,20.9472,20.9816,20700.0
2010-11-17 10:40:00,24.39,24.44,24.38,24.41,36900.0,20.9816,21.0247,20.973,20.9988,36900.0
2010-11-17 10:45:00,24.41,24.42,24.37,24.37,10500.0,20.9988,21.0074,20.9644,20.9644,10500.0
2010-11-17 10:50:00,24.38,24.39,24.36,24.39,21900.0,20.973,20.9816,20.9558,20.9816,21900.0
2010-11-17 10:55:00,24.39,24.39,24.36,24.36,10800.0,20.9816,20.9816,20.9558,20.9558,10800.0
2010-11-17 11:00:00,24.36,24.37,24.32,24.32,13500.0,20.9558,20.9644,20.9214,20.9214,13500.0
2010-11-17 11:05:00,24.32,24.32,24.29,24.29,10800.0,20.9214,20.9214,20.8956,20.8956,10800.0
2010-11-17 11:10:00,24.29,24.31,24.29,24.31,53100.0,20.8956,20.9128,20.8956,20.9128,53100.0
2010-11-17 11:15:00,24.31,24.33,24.31,24.33,95700.0,20.9128,20.93,20.9128,20.93,95700.0
2010-11-17 11:20:00,24.33,24.33,24.32,24.33,45900.0,20.93,20.93,20.9214,20.93,45900.0
2010-11-17 11:25:00,24.33,24.33,24.33,24.33,33000.0,20.93,20.93,20.93,20.93,33000.0
2010-11-17 11:30:00,24.33,24.33,24.3,24.32,28500.0,20.93,20.93,20.9042,20.9214,28500.0
2010-11-17 11:35:00,24.31,24.31,24.27,24.27,27300.0,20.9128,20.9128,20.8784,20.8784,27300.0
2010-11-17 11:40:00,24.27,24.3,24.27,24.28,18900.0,20.8784,20.9042,20.8784,20.887,18900.0
2010-11-17 11:45:00,24.28,24.28,24.24,24.25,19200.0,20.887,20.887,20.8526,20.8612,19200.0
2010-11-17 11:50:00,24.25,24.31,24.25,24.3,20700.0,20.8612,20.9128,20.8612,20.9042,20700.0
2010-11-17 11:55:00,24.3,24.3,24.29,24.29,6900.0,20.9042,20.9042,20.8956,20.8956,6900.0
2010-11-17 12:00:00,24.29,24.3,24.29,24.3,14100.0,20.8956,20.9042,20.8956,20.9042,14100.0
2010-11-17 12:05:00,24.3,24.31,24.29,24.29,13200.0,20.9042,20.9128,20.8956,20.8956,13200.0
2010-11-17 12:10:00,24.29,24.3,24.28,24.28,11100.0,20.8956,20.9042,20.887,20.887,11100.0
2010-11-17 12:15:00,24.28,24.28,24.24,24.24,13500.0,20.887,20.887,20.8526,20.8526,13500.0
2010-11-17 12:20:00,24.25,24.26,24.25,24.26,12000.0,20.8612,20.8698,20.8612,20.8698,12000.0
2010-11-17 12:25:00,24.26,24.26,24.24,24.25,12300.0,20.8698,20.8698,20.8526,20.8612,12300.0
2010-11-17 12:30:00,24.25,24.25,24.23,24.25,7500.0,20.8612,20.8612,20.844,20.8612,7500.0
2010-11-17 12:35:00,24.24,24.25,24.21,24.21,19800.0,20.8526,20.8612,20.8268,20.8268,19800.0
2010-11-17 12:40:00,24.22,24.22,24.17,24.19,17700.0,20.8354,20.8354,20.7924,20.8096,17700.0
2010-11-17 12:45:00,24.19,24.24,24.19,24.24,11100.0,20.8096,20.8526,20.8096,20.8526,11100.0
2010-11-17 12:50:00,24.24,24.28,24.23,24.28,28200.0,20.8526,20.887,20.844,20.887,28200.0
2010-11-17 12:55:00,24.28,24.3,24.28,24.28,16200.0,20.887,20.9042,20.887,20.887,16200.0
2010-11-17 13:00:00,24.29,24.29,24.27,24.28,9600.0,20.8956,20.8956,20.8784,20.887,9600.0
2010-11-17 13:05:00,24.28,24.29,24.28,24.29,10200.0,20.887,20.8956,20.887,20.8956,10200.0
2010-11-17 13:10:00,24.29,24.31,24.29,24.3,9600.0,20.8956,20.9128,20.8956,20.9042,9600.0
2010-11-17 13:15:00,24.31,24.31,24.3,24.3,16200.0,20.9128,20.9128,20.9042,20.9042,16200.0
2010-11-17 13:20:00,24.3,24.31,24.29,24.3,18900.0,20.9042,20.9128,20.8956,20.9042,18900.0
2010-11-17 13:25:00,24.29,24.31,24.29,24.31,4500.0,20.8956,20.9128,20.8956,20.9128,4500.0
2010-11-17 13:30:00,24.31,24.32,24.29,24.29,15600.0,20.9128,20.9214,20.8956,20.8956,15600.0
2010-11-17 13:35:00,24.3,24.32,24.29,24.3,36900.0,20.9042,20.9214,20.8956,20.9042,36900.0
2010-11-17 13:40:00,24.3,24.3,24.27,24.27,13200.0,20.9042,20.9042,20.8784,20.8784,13200.0
2010-11-17 13:45:00,24.27,24.28,24.26,24.28,24300.0,20.8784,20.887,20.8698,20.887,24300.0
2010-11-17 13:50:00,24.28,24.29,24.28,24.28,10800.0,20.887,20.8956,20.887,20.887,10800.0
2010-11-17 13:55:00,24.28,24.29,24.28,24.28,11700.0,20.887,20.8956,20.887,20.887,11700.0
2010-11-17 14:00:00,24.29,24.3,24.29,24.29,25200.0,20.8956,20.9042,20.8956,20.8956,25200.0
2010-11-17 14:05:00,24.3,24.3,24.28,24.28,22200.0,20.9042,20.9042,20.887,20.887,22200.0
2010-11-17 14:10:00,24.28,24.29,24.28,24.28,15900.0,20.887,20.8956,20.887,20.887,15900.0
2010-11-17 14:15:00,24.28,24.29,24.27,24.27,31500.0,20.887,20.8956,20.8784,20.8784,31500.0
2010-11-17 14:20:00,24.28,24.28,24.24,24.27,26700.0,20.887,20.887,20.8526,20.8784,26700.0
2010-11-17 14:25:00,24.27,24.27,24.25,24.26,22200.0,20.8784,20.8784,20.8612,20.8698,22200.0
2010-11-17 14:30:00,24.26,24.28,24.26,24.28,25200.0,20.8698,20.887,20.8698,20.887,25200.0
2010-11-17 14:35:00,24.27,24.28,24.27,24.28,15600.0,20.8784,20.887,20.8784,20.887,15600.0
2010-11-17 14:40:00,24.29,24.3,24.28,24.29,20700.0,20.8956,20.9042,20.887,20.8956,20700.0
2010-11-17 14:45:00,24.29,24.29,24.27,24.27,9000.0,20.8956,20.8956,20.8784,20.8784,9000.0
2010-11-17 14:50:00,24.27,24.27,24.25,24.25,40800.0,20.8784,20.8784,20.8612,20.8612,40800.0
2010-11-17 14:55:00,24.25,24.25,24.23,24.25,21900.0,20.8612,20.8612,20.844,20.8612,21900.0
2010-11-17 15:00:00,24.25,24.26,24.23,24.26,18900.0,20.8612,20.8698,20.844,20.8698,18900.0
2010-11-17 15:05:00,24.27,24.27,24.23,24.23,29400.0,20.8784,20.8784,20.844,20.844,29400.0
2010-11-17 15:10:00,24.23,24.23,24.22,24.22,23100.0,20.844,20.844,20.8354,20.8354,23100.0
2010-11-17 15:15:00,24.22,24.24,24.22,24.24,22500.0,20.8354,20.8526,20.8354,20.8526,22500.0
2010-11-17 15:20:00,24.23,24.25,24.2,24.21,26700.0,20.844,20.8612,20.8182,20.8268,26700.0
2010-11-17 15:25:00,24.2,24.21,24.14,24.14,57600.0,20.8182,20.8268,20.7666,20.7666,57600.0
2010-11-17 15:30:00,24.15,24.2,24.15,24.2,42900.0,20.7752,20.8182,20.7752,20.8182,42900.0
2010-11-17 15:35:00,24.21,24.25,24.2,24.22,36900.0,20.8268,20.8612,20.8182,20.8354,36900.0
2010-11-17 15:40:00,24.22,24.23,24.22,24.22,54900.0,20.8354,20.844,20.8354,20.8354,54900.0
2010-11-17 15:45:00,24.23,24.28,24.22,24.28,104400.0,20.844,20.887,20.8354,20.887,104400.0
2010-11-17 15:50:00,24.28,24.29,24.25,24.25,65100.0,20.887,20.8956,20.8612,20.8612,65100.0
2010-11-17 15:55:00,24.26,24.27,24.24,24.26,85200.0,20.8698,20.8784,20.8526,20.8698,85200.0
2010-11-18 09:30:00,24.43,24.47,24.4,24.43,21000.0,21.016,21.0505,20.9902,21.016,21000.0
2010-11-18 09:35:00,24.41,24.42,24.37,24.38,16200.0,20.9988,21.0074,20.9644,20.973,16200.0
2010-11-18 09:40:00,24.38,24.39,24.34,24.35,47700.0,20.973,20.9816,20.9386,20.9472,47700.0
2010-11-18 09:45:00,24.35,24.39,24.35,24.38,56700.0,20.9472,20.9816,20.9472,20.973,56700.0
2010-11-18 09:50:00,24.38,24.39,24.37,24.38,34500.0,20.973,20.9816,20.9644,20.973,34500.0
2010-11-18 09:55:00,24.37,24.38,24.35,24.37,42600.0,20.9644,20.973,20.9472,20.9644,42600.0
2010-11-18 10:00:00,24.37,24.46,24.37,24.42,54000.0,20.9644,21.0419,20.9644,21.0074,54000.0
2010-11-18 10:05:00,24.43,24.49,24.43,24.48,42000.0,21.016,21.0677,21.016,21.0591,42000.0
2010-11-18 10:10:00,24.47,24.48,24.44,24.45,33600.0,21.0505,21.0591,21.0247,21.0333,33600.0
2010-11-18 10:15:00,24.45,24.5,24.45,24.48,48600.0,21.0333,21.0763,21.0333,21.0591,48600.0
2010-11-18 10:20:00,24.48,24.5,24.46,24.48,21600.0,21.0591,21.0763,21.0419,21.0591,21600.0
2010-11-18 10:25:00,24.49,24.54,24.49,24.54,59100.0,21.0677,21.1107,21.0677,21.1107,59100.0
2010-11-18 10:30:00,24.52,24.53,24.49,24.49,8400.0,21.0935,21.1021,21.0677,21.0677,8400.0
2010-11-18 10:35:00,24.49,24.5,24.47,24.47,17700.0,21.0677,21.0763,21.0505,21.0505,17700.0
2010-11-18 10:40:00,24.48,24.49,24.44,24.44,20400.0,21.0591,21.0677,21.0247,21.0247,20400.0
2010-11-18 10:45:00,24.44,24.48,24.44,24.47,16500.0,21.0247,21.0591,21.0247,21.0505,16500.0
2010-11-18 10:50:00,24.48,24.48,24.44,24.45,24300.0,21.0591,21.0591,21.0247,21.0333,24300.0
2010-11-18 10:55:00,24.45,24.45,24.4,24.4,24000.0,21.0333,21.0333,20.9902,20.9902,24000.0
2010-11-18 11:00:00,24.4,24.44,24.4,24.44,32100.0,20.9902,21.0247,20.9902,21.0247,32100.0
2010-11-18 11:05:00,24.44,24.44,24.39,24.39,25500.0,21.0247,21.0247,20.9816,20.9816,25500.0
2010-11-18 11:10:00,24.4,24.4,24.38,24.38,26100.0,20.9902,20.9902,20.973,20.973,26100.0
2010-11-18 11:15:00,24.38,24.39,24.37,24.38,12900.0,20.973,20.9816,20.9644,20.973,12900.0
2010-11-18 11:20:00,24.38,24.38,24.37,24.37,18600.0,20.973,20.973,20.9644,20.9644,18600.0
2010-11-18 11:25:00,24.37,24.37,24.34,24.35,24300.0,20.9644,20.9644,20.9386,20.9472,24300.0
2010-11-18 11:30:00,24.35,24.36,24.33,24.35,41700.0,20.9472,20.9558,20.93,20.9472,41700.0
2010-11-18 11:35:00,24.35,24.37,24.34,24.35,40200.0,20.9472,20.9644,20.9386,20.9472,40200.0
2010-11-18 11:40:00,24.34,24.35,24.33,24.34,15600.0,20.9386,20.9472,20.93,20.9386,15600.0
2010-11-18 11:45:00,24.34,24.35,24.34,24.35,38100.0,20.9386,20.9472,20.9386,20.9472,38100.0
2010-11-18 11:50:00,24.35,24.35,24.34,24.35,42900.0,20.9472,20.9472,20.9386,20.9472,42900.0
2010-11-18 11:55:00,24.35,24.39,24.35,24.38,21900.0,20.9472,20.9816,20.9472,20.973,21900.0
2010-11-18 12:00:00,24.38,24.41,24.38,24.41,9900.0,20.973,20.9988,20.973,20.9988,9900.0
2010-11-18 12:05:00,24.41,24.42,24.4,24.42,22500.0,20.9988,21.0074,20.9902,21.0074,22500.0
2010-11-18 12:10:00,24.42,24.42,24.4,24.4,18600.0,21.0074,21.0074,20.9902,20.9902,18600.0
2010-11-18 12:15:00,24.41,24.41,24.4,24.4,33000.0,20.9988,20.9988,20.9902,20.9902,33000.0
2010-11-18 12:20:00,24.4,24.41,24.4,24.41,25200.0,20.9902,20.9988,20.9902,20.9988,25200.0
2010-11-18 12:25:00,24.41,24.42,24.41,24.42,17400.0,20.9988,21.0074,20.9988,21.0074,17400.0
2010-11-18 12:30:00,24.42,24.42,24.41,24.41,16800.0,21.0074,21.0074,20.9988,20.9988,16800.0
2010-11-18 12:35:00,24.4,24.4,24.39,24.39,33900.0,20.9902,20.9902,20.9816,20.9816,33900.0
2010-11-18 12:40:00,24.39,24.42,24.39,24.42,12300.0,20.9816,21.0074,20.9816,21.0074,12300.0
2010-11-18 12:45:00,24.42,24.42,24.39,24.39,21900.0,21.0074,21.0074,20.9816,20.9816,21900.0
2010-11-18 12:50:00,24.39,24.39,24.37,24.37,30000.0,20.9816,20.9816,20.9644,20.9644,30000.0
2010-11-18 12:55:00,24.37,24.39,24.37,24.38,17700.0,20.9644,20.9816,20.9644,20.973,17700.0
2010-11-18 13:00:00,24.38,24.38,24.37,24.37,9300.0,20.973,20.973,20.9644,20.9644,9300.0
2010-11-18 13:05:00,24.38,24.38,24.34,24.34,21600.0,20.973,20.973,20.9386,20.9386,21600.0
2010-11-18 13:10:00,24.34,24.35,24.34,24.34,11100.0,20.9386,20.9472,20.9386,20.9386,11100.0
2010-11-18 13:15:00,24.34,24.38,24.34,24.37,14400.0,20.9386,20.973,20.9386,20.9644,14400.0
2010-11-18 13:20:00,24.37,24.37,24.35,24.36,33900.0,20.9644,20.9644,20.9472,20.9558,33900.0
2010-11-18 13:25:00,24.36,24.37,24.35,24.36,24300.0,20.9558,20.9644,20.9472,20.9558,24300.0
2010-11-18 13:30:00,24.35,24.35,24.34,24.35,9300.0,20.9472,20.9472,20.9386,20.9472,9300.0
2010-11-18 13:35:00,24.35,24.36,24.35,24.36,12900.0,20.9472,20.9558,20.9472,20.9558,12900.0
2010-11-18 13:40:00,24.36,24.36,24.34,24.34,15600.0,20.9558,20.9558,20.9386,20.9386,15600.0
2010-11-18 13:45:00,24.35,24.35,24.31,24.33,19800.0,20.9472,20.9472,20.9128,20.93,19800.0
2010-11-18 13:50:00,24.33,24.35,24.33,24.33,25500.0,20.93,20.9472,20.93,20.93,25500.0
2010-11-18 13:55:00,24.33,24.33,24.31,24.31,12600.0,20.93,20.93,20.9128,20.9128,12600.0
2010-11-18 14:00:00,24.31,24.35,24.31,24.34,16800.0,20.9128,20.9472,20.9128,20.9386,16800.0
2010-11-18 14:05:00,24.34,24.34,24.33,24.34,20400.0,20.9386,20.9386,20.93,20.9386,20400.0
2010-11-18 14:10:00,24.33,24.33,24.31,24.31,28500.0,20.93,20.93,20.9128,20.9128,28500.0
2010-11-18 14:15:00,24.31,24.31,24.28,24.28,25200.0,20.9128,20.9128,20.887,20.887,25200.0
2010-11-18 14:20:00,24.27,24.28,24.24,24.27,31500.0,20.8784,20.887,20.8526,20.8784,31500.0
2010-11-18 14:25:00,24.26,24.29,24.26,24.27,24600.0,20.8698,20.8956,20.8698,20.8784,24600.0
2010-11-18 14:30:00,24.27,24.29,24.26,24.29,39300.0,20.8784,20.8956,20.8698,20.8956,39300.0
2010-11-18 14:35:00,24.28,24.29,24.27,24.28,20100.0,20.887,20.8956,20.8784,20.887,20100.0
2010-11-18 14:40:00,24.29,24.3,24.28,24.29,30600.0,20.8956,20.9042,20.887,20.8956,30600.0
2010-11-18 14:45:00,24.29,24.32,24.28,24.31,27600.0,20.8956,20.9214,20.887,20.9128,27600.0
2010-11-18 14:50:00,24.31,24.31,24.3,24.3,27600.0,20.9128,20.9128,20.9042,20.9042,27600.0
2010-11-18 14:55:00,24.3,24.3,24.28,24.28,22800.0,20.9042,20.9042,20.887,20.887,22800.0
2010-11-18 15:00:00,24.28,24.3,24.28,24.29,27600.0,20.887,20.9042,20.887,20.8956,27600.0
2010-11-18 15:05:00,24.29,24.31,24.29,24.3,27000.0,20.8956,20.9128,20.8956,20.9042,27000.0
2010-11-18 15:10:00,24.3,24.31,24.29,24.3,33300.0,20.9042,20.9128,20.8956,20.9042,33300.0
2010-11-18 15:15:00,24.3,24.3,24.29,24.29,47400.0,20.9042,20.9042,20.8956,20.8956,47400.0
2010-11-18 15:20:00,24.29,24.29,24.26,24.26,93600.0,20.8956,20.8956,20.8698,20.8698,93600.0
2010-11-18 15:25:00,24.27,24.27,24.25,24.25,67200.0,20.8784,20.8784,20.8612,20.8612,67200.0
2010-11-18 15:30:00,24.25,24.26,24.24,24.24,73200.0,20.8612,20.8698,20.8526,20.8526,73200.0
2010-11-18 15:35:00,24.24,24.25,24.22,24.24,88200.0,20.8526,20.8612,20.8354,20.8526,88200.0
2010-11-18 15:40:00,24.24,24.24,24.23,24.24,45900.0,20.8526,20.8526,20.844,20.8526,45900.0
2010-11-18 15:45:00,24.24,24.26,24.23,24.24,46500.0,20.8526,20.8698,20.844,20.8526,46500.0
2010-11-18 15:50:00,24.24,24.26,24.22,24.24,45000.0,20.8526,20.8698,20.8354,20.8526,45000.0
2010-11-18 15:55:00,24.25,24.25,24.22,24.25,60000.0,20.8612,20.8612,20.8354,20.8612,60000.0
2010-11-19 09:30:00,24.23,24.31,24.13,24.17,250200.0,20.844,20.9128,20.758,20.7924,250200.0
2010-11-19 09:35:00,24.18,24.32,24.18,24.31,34800.0,20.801,20.9214,20.801,20.9128,34800.0
2010-11-19 09:40:00,24.3,24.31,24.2,24.22,60000.0,20.9042,20.9128,20.8182,20.8354,60000.0
2010-11-19 09:45:00,24.23,24.27,24.22,24.26,20400.0,20.844,20.8784,20.8354,20.8698,20400.0
2010-11-19 09:50:00,24.25,24.25,24.17,24.18,25200.0,20.8612,20.8612,20.7924,20.801,25200.0
2010-11-19 09:55:00,24.18,24.24,24.18,24.24,25500.0,20.801,20.8526,20.801,20.8526,25500.0
2010-11-19 10:00:00,24.24,24.26,24.23,24.25,11700.0,20.8526,20.8698,20.844,20.8612,11700.0
2010-11-19 10:05:00,24.25,24.26,24.22,24.25,31200.0,20.8612,20.8698,20.8354,20.8612,31200.0
2010-11-19 10:10:00,24.25,24.3,24.24,24.3,24300.0,20.8612,20.9042,20.8526,20.9042,24300.0
2010-11-19 10:15:00,24.3,24.3,24.27,24.27,18000.0,20.9042,20.9042,20.8784,20.8784,18000.0
2010-11-19 10:20:00,24.27,24.27,24.23,24.23,11400.0,20.8784,20.8784,20.844,20.844,11400.0
2010-11-19 10:25:00,24.23,24.23,24.22,24.23,12900.0,20.844,20.844,20.8354,20.844,12900.0
2010-11-19 10:30:00,24.23,24.25,24.23,24.25,4800.0,20.844,20.8612,20.844,20.8612,4800.0
2010-11-19 10:35:00,24.26,24.34,24.25,24.33,21300.0,20.8698,20.9386,20.8612,20.93,21300.0
2010-11-19 10:40:00,24.33,24.38,24.32,24.38,12600.0,20.93,20.973,20.9214,20.973,12600.0
2010-11-19 10:45:00,24.38,24.4,24.38,24.4,18000.0,20.973,20.9902,20.973,20.9902,18000.0
2010-11-19 10:50:00,24.4,24.42,24.39,24.42,13200.0,20.9902,21.0074,20.9816,21.0074,13200.0
2010-11-19 10:55:00,24.42,24.44,24.41,24.41,19500.0,21.0074,21.0247,20.9988,20.9988,19500.0
2010-11-19 11:00:00,24.41,24.43,24.39,24.43,19500.0,20.9988,21.016,20.9816,21.016,19500.0
2010-11-19 11:05:00,24.44,24.44,24.42,24.43,25200.0,21.0247,21.0247,21.0074,21.016,25200.0
2010-11-19 11:10:00,24.44,24.44,24.4,24.4,11700.0,21.0247,21.0247,20.9902,20.9902,11700.0
2010-11-19 11:15:00,24.4,24.43,24.39,24.43,20400.0,20.9902,21.016,20.9816,21.016,20400.0
2010-11-19 11:20:00,24.43,24.43,24.42,24.42,8400.0,21.016,21.016,21.0074,21.0074,8400.0
2010-11-19 11:25:00,24.42,24.45,24.41,24.43,15000.0,21.0074,21.0333,20.9988,21.016,15000.0
2010-11-19 11:30:00,24.44,24.44,24.43,24.43,6600.0,21.0247,21.0247,21.016,21.016,6600.0
2010-11-19 11:35:00,24.43,24.44,24.43,24.44,10800.0,21.016,21.0247,21.016,21.0247,10800.0
2010-11-19 11:40:00,24.44,24.47,24.44,24.47,18900.0,21.0247,21.0505,21.0247,21.0505,18900.0
2010-11-19 11:45:00,24.48,24.5,24.48,24.49,10800.0,21.0591,21.0763,21.0591,21.0677,10800.0
2010-11-19 11:50:00,24.49,24.49,24.48,24.49,6000.0,21.0677,21.0677,21.0591,21.0677,6000.0
2010-11-19 11:55:00,24.49,24.49,24.48,24.48,10800.0,21.0677,21.0677,21.0591,21.0591,10800.0
2010-11-19 12:00:00,24.49,24.49,24.47,24.47,8400.0,21.0677,21.0677,21.0505,21.0505,8400.0
2010-11-19 12:05:00,24.47,24.47,24.44,24.47,16500.0,21.0505,21.0505,21.0247,21.0505,16500.0
2010-11-19 12:10:00,24.46,24.46,24.46,24.46,2700.0,21.0419,21.0419,21.0419,21.0419,2700.0
2010-11-19 12:15:00,24.46,24.46,24.45,24.45,2700.0,21.0419,21.0419,21.0333,21.0333,2700.0
2010-11-19 12:20:00,24.45,24.45,24.44,24.44,2400.0,21.0333,21.0333,21.0247,21.0247,2400.0
2010-11-19 12:25:00,24.44,24.44,24.43,24.44,3600.0,21.0247,21.0247,21.016,21.0247,3600.0
2010-11-19 12:30:00,24.44,24.44,24.44,24.44,2700.0,21.0247,21.0247,21.0247,21.0247,2700.0
2010-11-19 12:35:00,24.44,24.44,24.44,24.44,2400.0,21.0247,21.0247,21.0247,21.0247,2400.0
2010-11-19 12:40:00,24.45,24.45,24.44,24.44,6600.0,21.0333,21.0333,21.0247,21.0247,6600.0
2010-11-19 12:45:00,24.43,24.43,24.43,24.43,2400.0,21.016,21.016,21.016,21.016,2400.0
2010-11-19 12:50:00,24.43,24.45,24.43,24.45,4500.0,21.016,21.0333,21.016,21.0333,4500.0
2010-11-19 12:55:00,24.45,24.45,24.44,24.45,5700.0,21.0333,21.0333,21.0247,21.0333,5700.0
2010-11-19 13:00:00,24.44,24.48,24.44,24.48,3600.0,21.0247,21.0591,21.0247,21.0591,3600.0
2010-11-19 13:05:00,24.46,24.47,24.46,24.46,5700.0,21.0419,21.0505,21.0419,21.0419,5700.0
2010-11-19 13:10:00,24.47,24.47,24.46,24.46,4800.0,21.0505,21.0505,21.0419,21.0419,4800.0
2010-11-19 13:15:00,24.46,24.46,24.45,24.45,6900.0,21.0419,21.0419,21.0333,21.0333,6900.0
2010-11-19 13:20:00,24.44,24.44,24.42,24.42,5100.0,21.0247,21.0247,21.0074,21.0074,5100.0
2010-11-19 13:25:00,24.42,24.43,24.42,24.43,5400.0,21.0074,21.016,21.0074,21.016,5400.0
2010-11-19 13:30:00,24.43,24.45,24.43,24.45,12300.0,21.016,21.0333,21.016,21.0333,12300.0
2010-11-19 13:35:00,24.44,24.45,24.44,24.44,16800.0,21.0247,21.0333,21.0247,21.0247,16800.0
2010-11-19 13:40:00,24.44,24.44,24.4,24.41,15900.0,21.0247,21.0247,20.9902,20.9988,15900.0
2010-11-19 13:45:00,24.41,24.41,24.39,24.39,7200.0,20.9988,20.9988,20.9816,20.9816,7200.0
2010-11-19 13:50:00,24.39,24.39,24.36,24.36,18300.0,20.9816,20.9816,20.9558,20.9558,18300.0
2010-11-19 13:55:00,24.36,24.37,24.35,24.37,18000.0,20.9558,20.9644,20.9472,20.9644,18000.0
2010-11-19 14:00:00,24.37,24.38,24.36,24.38,7800.0,20.9644,20.973,20.9558,20.973,7800.0
2010-11-19 14:05:00,24.38,24.41,24.38,24.4,10500.0,20.973,20.9988,20.973,20.9902,10500.0
2010-11-19 14:10:00,24.4,24.41,24.39,24.39,11700.0,20.9902,20.9988,20.9816,20.9816,11700.0
2010-11-19 14:15:00,24.4,24.4,24.4,24.4,3300.0,20.9902,20.9902,20.9902,20.9902,3300.0
2010-11-19 14:20:00,24.4,24.4,24.4,24.4,4800.0,20.9902,20.9902,20.9902,20.9902,4800.0
2010-11-19 14:25:00,24.39,24.4,24.39,24.4,9000.0,20.9816,20.9902,20.9816,20.9902,9000.0
2010-11-19 14:30:00,24.4,24.41,24.4,24.4,9600.0,20.9902,20.9988,20.9902,20.9902,9600.0
2010-11-19 14:35:00,24.4,24.4,24.39,24.4,12300.0,20.9902,20.9902,20.9816,20.9902,12300.0
2010-11-19 14:40:00,24.4,24.42,24.4,24.42,5400.0,20.9902,21.0074,20.9902,21.0074,5400.0
2010-11-19 14:45:00,24.42,24.43,24.42,24.43,11700.0,21.0074,21.016,21.0074,21.016,11700.0
2010-11-19 14:50:00,24.43,24.43,24.42,24.43,5100.0,21.016,21.016,21.0074,21.016,5100.0
2010-11-19 14:55:00,24.42,24.43,24.41,24.41,9000.0,21.0074,21.016,20.9988,20.9988,9000.0
2010-11-19 15:00:00,24.41,24.41,24.39,24.41,14100.0,20.9988,20.9988,20.9816,20.9988,14100.0
2010-11-19 15:05:00,24.41,24.41,24.39,24.39,4800.0,20.9988,20.9988,20.9816,20.9816,4800.0
2010-11-19 15:10:00,24.39,24.39,24.37,24.38,22200.0,20.9816,20.9816,20.9644,20.973,22200.0
2010-11-19 15:15:00,24.38,24.4,24.38,24.39,14400.0,20.973,20.9902,20.973,20.9816,14400.0
2010-11-19 15:20:00,24.39,24.4,24.38,24.4,12000.0,20.9816,20.9902,20.973,20.9902,12000.0
2010-11-19 15:25:00,24.39,24.4,24.38,24.38,13200.0,20.9816,20.9902,20.973,20.973,13200.0
2010-11-19 15:30:00,24.37,24.38,24.36,24.38,35700.0,20.9644,20.973,20.9558,20.973,35700.0
2010-11-19 15:35:00,24.38,24.39,24.37,24.39,46200.0,20.973,20.9816,20.9644,20.9816,46200.0
2010-11-19 15:40:00,24.4,24.42,24.39,24.4,34800.0,20.9902,21.0074,20.9816,20.9902,34800.0
2010-11-19 15:45:00,24.4,24.46,24.4,24.43,123300.0,20.9902,21.0419,20.9902,21.016,123300.0
2010-11-19 15:50:00,24.43,24.43,24.4,24.41,39000.0,21.016,21.016,20.9902,20.9988,39000.0
2010-11-19 15:55:00,24.41,24.46,24.41,24.44,107400.0,20.9988,21.0419,20.9988,21.0247,107400.0
2010-11-22 09:30:00,24.33,24.37,24.28,24.32,30600.0,20.93,20.9644,20.887,20.9214,30600.0
2010-11-22 09:35:00,24.33,24.42,24.33,24.42,17400.0,20.93,21.0074,20.93,21.0074,17400.0
2010-11-22 09:40:00,24.41,24.61,24.41,24.6,51000.0,20.9988,21.1709,20.9988,21.1623,51000.0
2010-11-22 09:45:00,24.59,24.68,24.59,24.68,124800.0,21.1537,21.2311,21.1537,21.2311,124800.0
2010-11-22 09:50:00,24.68,24.69,24.65,24.69,64200.0,21.2311,21.2397,21.2053,21.2397,64200.0
2010-11-22 09:55:00,24.69,24.72,24.64,24.71,25800.0,21.2397,21.2655,21.1967,21.2569,25800.0
2010-11-22 10:00:00,24.7,24.77,24.7,24.75,28500.0,21.2483,21.3085,21.2483,21.2913,28500.0
2010-11-22 10:05:00,24.74,24.74,24.66,24.69,48300.0,21.2827,21.2827,21.2139,21.2397,48300.0
2010-11-22 10:10:00,24.69,24.73,24.66,24.73,22800.0,21.2397,21.2741,21.2139,21.2741,22800.0
2010-11-22 10:15:00,24.74,24.8,24.74,24.75,35700.0,21.2827,21.3343,21.2827,21.2913,35700.0
2010-11-22 10:20:00,24.75,24.76,24.66,24.67,13500.0,21.2913,21.2999,21.2139,21.2225,13500.0
2010-11-22 10:25:00,24.67,24.71,24.61,24.61,37500.0,21.2225,21.2569,21.1709,21.1709,37500.0
2010-11-22 10:30:00,24.6,24.6,24.52,24.53,18300.0,21.1623,21.1623,21.0935,21.1021,18300.0
2010-11-22 10:35:00,24.54,24.63,24.54,24.63,11400.0,21.1107,21.1881,21.1107,21.1881,11400.0
2010-11-22 10:40:00,24.62,24.67,24.61,24.67,27300.0,21.1795,21.2225,21.1709,21.2225,27300.0
2010-11-22 10:45:00,24.67,24.67,24.62,24.63,20400.0,21.2225,21.2225,21.1795,21.1881,20400.0
2010-11-22 10:50:00,24.63,24.73,24.63,24.73,33600.0,21.1881,21.2741,21.1881,21.2741,33600.0
2010-11-22 10:55:00,24.72,24.75,24.68,24.68,64800.0,21.2655,21.2913,21.2311,21.2311,64800.0
2010-11-22 11:00:00,24.69,24.7,24.6,24.6,27300.0,21.2397,21.2483,21.1623,21.1623,27300.0
2010-11-22 11:05:00,24.59,24.65,24.59,24.62,16500.0,21.1537,21.2053,21.1537,21.1795,16500.0
2010-11-22 11:10:00,24.63,24.7,24.61,24.7,19200.0,21.1881,21.2483,21.1709,21.2483,19200.0
2010-11-22 11:15:00,24.69,24.73,24.69,24.7,17400.0,21.2397,21.2741,21.2397,21.2483,17400.0
2010-11-22 11:20:00,24.69,24.77,24.69,24.76,120900.0,21.2397,21.3085,21.2397,21.2999,120900.0
2010-11-22 11:25:00,24.75,24.77,24.71,24.73,47400.0,21.2913,21.3085,21.2569,21.2741,47400.0
2010-11-22 11:30:00,24.72,24.73,24.69,24.69,8100.0,21.2655,21.2741,21.2397,21.2397,8100.0
2010-11-22 11:35:00,24.69,24.75,24.68,24.75,69600.0,21.2397,21.2913,21.2311,21.2913,69600.0
2010-11-22 11:40:00,24.75,24.76,24.72,24.72,12900.0,21.2913,21.2999,21.2655,21.2655,12900.0
2010-11-22 11:45:00,24.72,24.73,24.7,24.73,15600.0,21.2655,21.2741,21.2483,21.2741,15600.0
2010-11-22 11:50:00,24.73,24.75,24.71,24.72,28500.0,21.2741,21.2913,21.2569,21.2655,28500.0
2010-11-22 11:55:00,24.73,24.76,24.72,24.76,10200.0,21.2741,21.2999,21.2655,21.2999,10200.0
2010-11-22 12:00:00,24.75,24.75,24.7,24.71,8700.0,21.2913,21.2913,21.2483,21.2569,8700.0
2010-11-22 12:05:00,24.71,24.72,24.7,24.71,65700.0,21.2569,21.2655,21.2483,21.2569,65700.0
2010-11-22 12:10:00,24.72,24.74,24.7,24.74,10200.0,21.2655,21.2827,21.2483,21.2827,10200.0
2010-11-22 12:15:00,24.72,24.76,24.72,24.75,8400.0,21.2655,21.2999,21.2655,21.2913,8400.0
2010-11-22 12:20:00,24.75,24.76,24.72,24.72,36000.0,21.2913,21.2999,21.2655,21.2655,36000.0
2010-11-22 12:25:00,24.72,24.73,24.68,24.68,59100.0,21.2655,21.2741,21.2311,21.2311,59100.0
2010-11-22 12:30:00,24.68,24.68,24.61,24.63,15000.0,21.2311,21.2311,21.1709,21.1881,15000.0
2010-11-22 12:35:00,24.62,24.65,24.62,24.64,57600.0,21.1795,21.2053,21.1795,21.1967,57600.0
2010-11-22 12:40:00,24.63,24.65,24.63,24.64,7500.0,21.1881,21.2053,21.1881,21.1967,7500.0
2010-11-22 12:45:00,24.64,24.65,24.62,24.63,28800.0,21.1967,21.2053,21.1795,21.1881,28800.0
2010-11-22 12:50:00,24.62,24.67,24.62,24.66,12600.0,21.1795,21.2225,21.1795,21.2139,12600.0
2010-11-22 12:55:00,24.67,24.67,24.63,24.64,10200.0,21.2225,21.2225,21.1881,21.1967,10200.0
2010-11-22 13:00:00,24.63,24.65,24.62,24.62,38400.0,21.1881,21.2053,21.1795,21.1795,38400.0
2010-11-22 13:05:00,24.63,24.64,24.62,24.64,5100.0,21.1881,21.1967,21.1795,21.1967,5100.0
2010-11-22 13:10:00,24.64,24.64,24.61,24.63,12600.0,21.1967,21.1967,21.1709,21.1881,12600.0
2010-11-22 13:15:00,24.63,24.63,24.61,24.61,5100.0,21.1881,21.1881,21.1709,21.1709,5100.0
2010-11-22 13:20:00,24.61,24.62,24.59,24.59,8100.0,21.1709,21.1795,21.1537,21.1537,8100.0
2010-11-22 13:25:00,24.6,24.62,24.59,24.59,8400.0,21.1623,21.1795,21.1537,21.1537,8400.0
2010-11-22 13:30:00,24.6,24.67,24.6,24.67,18300.0,21.1623,21.2225,21.1623,21.2225,18300.0
2010-11-22 13:35:00,24.69,24.72,24.68,24.7,18900.0,21.2397,21.2655,21.2311,21.2483,18900.0
2010-11-22 13:40:00,24.7,24.72,24.68,24.71,9300.0,21.2483,21.2655,21.2311,21.2569,9300.0
2010-11-22 13:45:00,24.71,24.74,24.71,24.73,18600.0,21.2569,21.2827,21.2569,21.2741,18600.0
2010-11-22 13:50:00,24.73,24.77,24.73,24.76,25800.0,21.2741,21.3085,21.2741,21.2999,25800.0
2010-11-22 13:55:00,24.77,24.78,24.76,24.76,7200.0,21.3085,21.3171,21.2999,21.2999,7200.0
2010-11-22 14:00:00,24.76,24.77,24.75,24.77,11100.0,21.2999,21.3085,21.2913,21.3085,11100.0
2010-11-22 14:05:00,24.76,24.78,24.74,24.77,15900.0,21.2999,21.3171,21.2827,21.3085,15900.0
2010-11-22 14:10:00,24.78,24.79,24.75,24.79,34500.0,21.3171,21.3257,21.2913,21.3257,34500.0
2010-11-22 14:15:00,24.79,24.8,24.79,24.8,27600.0,21.3257,21.3343,21.3257,21.3343,27600.0
2010-11-22 14:20:00,24.8,24.81,24.8,24.81,17100.0,21.3343,21.3429,21.3343,21.3429,17100.0
2010-11-22 14:25:00,24.8,24.8,24.77,24.78,17100.0,21.3343,21.3343,21.3085,21.3171,17100.0
2010-11-22 14:30:00,24.77,24.81,24.77,24.81,11700.0,21.3085,21.3429,21.3085,21.3429,11700.0
2010-11-22 14:35:00,24.81,24.83,24.81,24.83,18900.0,21.3429,21.3602,21.3429,21.3602,18900.0
2010-11-22 14:40:00,24.83,24.84,24.82,24.84,14100.0,21.3602,21.3688,21.3515,21.3688,14100.0
2010-11-22 14:45:00,24.84,24.92,24.84,24.9,40200.0,21.3688,21.4376,21.3688,21.4204,40200.0
2010-11-22 14:50:00,24.9,24.92,24.9,24.91,50700.0,21.4204,21.4376,21.4204,21.429,50700.0
2010-11-22 14:55:00,24.92,24.92,24.87,24.87,24300.0,21.4376,21.4376,21.3946,21.3946,24300.0
2010-11-22 15:00:00,24.88,24.91,24.87,24.89,34200.0,21.4032,21.429,21.3946,21.4118,34200.0
2010-11-22 15:05:00,24.89,24.92,24.89,24.91,24600.0,21.4118,21.4376,21.4118,21.429,24600.0
2010-11-22 15:10:00,24.91,24.91,24.88,24.89,25200.0,21.429,21.429,21.4032,21.4118,25200.0
2010-11-22 15:15:00,24.9,24.92,24.89,24.9,27900.0,21.4204,21.4376,21.4118,21.4204,27900.0
2010-11-22 15:20:00,24.9,24.9,24.88,24.9,25500.0,21.4204,21.4204,21.4032,21.4204,25500.0
2010-11-22 15:25:00,24.89,24.89,24.85,24.86,30300.0,21.4118,21.4118,21.3774,21.386,30300.0
2010-11-22 15:30:00,24.87,24.89,24.85,24.88,52800.0,21.3946,21.4118,21.3774,21.4032,52800.0
2010-11-22 15:35:00,24.87,24.93,24.87,24.93,51600.0,21.3946,21.4462,21.3946,21.4462,51600.0
2010-11-22 15:40:00,24.94,24.99,24.93,24.98,116400.0,21.4548,21.4978,21.4462,21.4892,116400.0
2010-11-22 15:45:00,24.98,24.98,24.94,24.96,142800.0,21.4892,21.4892,21.4548,21.472,142800.0
2010-11-22 15:50:00,24.96,24.97,24.92,24.92,96600.0,21.472,21.4806,21.4376,21.4376,96600.0
2010-11-22 15:55:00,24.92,24.93,24.9,24.92,102300.0,21.4376,21.4462,21.4204,21.4376,102300.0
2010-11-23 09:30:00,24.78,24.78,24.62,24.7,69900.0,21.3171,21.3171,21.1795,21.2483,69900.0
2010-11-23 09:35:00,24.7,24.8,24.7,24.8,38700.0,21.2483,21.3343,21.2483,21.3343,38700.0
2010-11-23 09:40:00,24.8,24.86,24.79,24.86,39000.0,21.3343,21.386,21.3257,21.386,39000.0
2010-11-23 09:45:00,24.86,24.88,24.86,24.86,69000.0,21.386,21.4032,21.386,21.386,69000.0
2010-11-23 09:50:00,24.86,24.87,24.81,24.82,48300.0,21.386,21.3946,21.3429,21.3515,48300.0
2010-11-23 09:55:00,24.82,24.82,24.71,24.72,24300.0,21.3515,21.3515,21.2569,21.2655,24300.0
2010-11-23 10:00:00,24.72,24.8,24.71,24.79,52200.0,21.2655,21.3343,21.2569,21.3257,52200.0
2010-11-23 10:05:00,24.8,24.8,24.75,24.75,22800.0,21.3343,21.3343,21.2913,21.2913,22800.0
2010-11-23 10:10:00,24.75,24.75,24.66,24.67,38100.0,21.2913,21.2913,21.2139,21.2225,38100.0
2010-11-23 10:15:00,24.67,24.81,24.66,24.81,42300.0,21.2225,21.3429,21.2139,21.3429,42300.0
2010-11-23 10:20:00,24.81,24.81,24.77,24.8,28500.0,21.3429,21.3429,21.3085,21.3343,28500.0
2010-11-23 10:25:00,24.81,24.83,24.78,24.8,50400.0,21.3429,21.3602,21.3171,21.3343,50400.0
2010-11-23 10:30:00,24.8,24.81,24.79,24.79,59700.0,21.3343,21.3429,21.3257,21.3257,59700.0
2010-11-23 10:35:00,24.79,24.83,24.79,24.8,83100.0,21.3257,21.3602,21.3257,21.3343,83100.0
2010-11-23 10:40:00,24.81,24.84,24.8,24.84,18300.0,21.3429,21.3688,21.3343,21.3688,18300.0
2010-11-23 10:45:00,24.84,24.86,24.82,24.85,64500.0,21.3688,21.386,21.3515,21.3774,64500.0
2010-11-23 10:50:00,24.84,24.86,24.83,24.83,18300.0,21.3688,21.386,21.3602,21.3602,18300.0
2010-11-23 10:55:00,24.82,24.87,24.82,24.86,13200.0,21.3515,21.3946,21.3515,21.386,13200.0
2010-11-23 11:00:00,24.86,24.86,24.79,24.8,20700.0,21.386,21.386,21.3257,21.3343,20700.0
2010-11-23 11:05:00,24.8,24.8,24.77,24.78,20700.0,21.3343,21.3343,21.3085,21.3171,20700.0
2010-11-23 11:10:00,24.78,24.8,24.74,24.78,26100.0,21.3171,21.3343,21.2827,21.3171,26100.0
2010-11-23 11:15:00,24.77,24.79,24.76,24.78,16200.0,21.3085,21.3257,21.2999,21.3171,16200.0
2010-11-23 11:20:00,24.79,24.8,24.74,24.76,12900.0,21.3257,21.3343,21.2827,21.2999,12900.0
2010-11-23 11:25:00,24.76,24.77,24.73,24.73,13800.0,21.2999,21.3085,21.2741,21.2741,13800.0
2010-11-23 11:30:00,24.72,24.72,24.68,24.69,10200.0,21.2655,21.2655,21.2311,21.2397,10200.0
2010-11-23 11:35:00,24.68,24.72,24.68,24.72,10500.0,21.2311,21.2655,21.2311,21.2655,10500.0
2010-11-23 11:40:00,24.72,24.72,24.7,24.7,3600.0,21.2655,21.2655,21.2483,21.2483,3600.0
2010-11-23 11:45:00,24.71,24.72,24.7,24.71,5700.0,21.2569,21.2655,21.2483,21.2569,5700.0
2010-11-23 11:50:00,24.71,24.71,24.69,24.71,6900.0,21.2569,21.2569,21.2397,21.2569,6900.0
2010-11-23 11:55:00,24.72,24.75,24.72,24.74,14400.0,21.2655,21.2913,21.2655,21.2827,14400.0
2010-11-23 12:00:00,24.74,24.75,24.73,24.73,23700.0,21.2827,21.2913,21.2741,21.2741,23700.0
2010-11-23 12:05:00,24.73,24.73,24.71,24.72,33600.0,21.2741,21.2741,21.2569,21.2655,33600.0
2010-11-23 12:10:00,24.73,24.74,24.72,24.72,13500.0,21.2741,21.2827,21.2655,21.2655,13500.0
2010-11-23 12:15:00,24.72,24.73,24.69,24.7,12000.0,21.2655,21.2741,21.2397,21.2483,12000.0
2010-11-23 12:20:00,24.71,24.73,24.7,24.71,6900.0,21.2569,21.2741,21.2483,21.2569,6900.0
2010-11-23 12:25:00,24.7,24.72,24.7,24.71,10500.0,21.2483,21.2655,21.2483,21.2569,10500.0
2010-11-23 12:30:00,24.72,24.73,24.69,24.7,6600.0,21.2655,21.2741,21.2397,21.2483,6600.0
2010-11-23 12:35:00,24.69,24.7,24.66,24.66,15000.0,21.2397,21.2483,21.2139,21.2139,15000.0
2010-11-23 12:40:00,24.66,24.7,24.66,24.69,12900.0,21.2139,21.2483,21.2139,21.2397,12900.0
2010-11-23 12:45:00,24.69,24.72,24.69,24.69,9000.0,21.2397,21.2655,21.2397,21.2397,9000.0
2010-11-23 12:50:00,24.7,24.72,24.69,24.71,6300.0,21.2483,21.2655,21.2397,21.2569,6300.0
2010-11-23 12:55:00,24.72,24.73,24.71,24.71,12900.0,21.2655,21.2741,21.2569,21.2569,12900.0
2010-11-23 13:00:00,24.72,24.72,24.68,24.68,6300.0,21.2655,21.2655,21.2311,21.2311,6300.0
2010-11-23 13:05:00,24.68,24.7,24.68,24.68,4500.0,21.2311,21.2483,21.2311,21.2311,4500.0
2010-11-23 13:10:00,24.68,24.69,24.67,24.67,9300.0,21.2311,21.2397,21.2225,21.2225,9300.0
2010-11-23 13:15:00,24.67,24.68,24.67,24.68,10800.0,21.2225,21.2311,21.2225,21.2311,10800.0
2010-11-23 13:20:00,24.66,24.67,24.65,24.67,7200.0,21.2139,21.2225,21.2053,21.2225,7200.0
2010-11-23 13:25:00,24.68,24.72,24.68,24.72,20700.0,21.2311,21.2655,21.2311,21.2655,20700.0
2010-11-23 13:30:00,24.73,24.75,24.71,24.72,9600.0,21.2741,21.2913,21.2569,21.2655,9600.0
2010-11-23 13:35:00,24.72,24.73,24.7,24.71,8700.0,21.2655,21.2741,21.2483,21.2569,8700.0
2010-11-23 13:40:00,24.71,24.73,24.69,24.71,12000.0,21.2569,21.2741,21.2397,21.2569,12000.0
2010-11-23 13:45:00,24.71,24.71,24.67,24.67,5400.0,21.2569,21.2569,21.2225,21.2225,5400.0
2010-11-23 13:50:00,24.67,24.68,24.67,24.68,6900.0,21.2225,21.2311,21.2225,21.2311,6900.0
2010-11-23 13:55:00,24.69,24.69,24.66,24.67,11100.0,21.2397,21.2397,21.2139,21.2225,11100.0
2010-11-23 14:00:00,24.68,24.7,24.64,24.65,24300.0,21.2311,21.2483,21.1967,21.2053,24300.0
2010-11-23 14:05:00,24.65,24.65,24.64,24.65,6600.0,21.2053,21.2053,21.1967,21.2053,6600.0
2010-11-23 14:10:00,24.65,24.69,24.64,24.67,12900.0,21.2053,21.2397,21.1967,21.2225,12900.0
2010-11-23 14:15:00,24.65,24.66,24.62,24.62,16200.0,21.2053,21.2139,21.1795,21.1795,16200.0
2010-11-23 14:20:00,24.62,24.63,24.61,24.61,15000.0,21.1795,21.1881,21.1709,21.1709,15000.0
2010-11-23 14:25:00,24.61,24.64,24.61,24.64,15000.0,21.1709,21.1967,21.1709,21.1967,15000.0
2010-11-23 14:30:00,24.64,24.66,24.62,24.66,19800.0,21.1967,21.2139,21.1795,21.2139,19800.0
2010-11-23 14:35:00,24.65,24.65,24.63,24.63,18000.0,21.2053,21.2053,21.1881,21.1881,18000.0
2010-11-23 14:40:00,24.63,24.68,24.61,24.68,15300.0,21.1881,21.2311,21.1709,21.2311,15300.0
2010-11-23 14:45:00,24.68,24.68,24.64,24.65,9600.0,21.2311,21.2311,21.1967,21.2053,9600.0
2010-11-23 14:50:00,24.66,24.7,24.66,24.69,9300.0,21.2139,21.2483,21.2139,21.2397,9300.0
2010-11-23 14:55:00,24.69,24.69,24.66,24.68,10500.0,21.2397,21.2397,21.2139,21.2311,10500.0
2010-11-23 15:00:00,24.67,24.68,24.66,24.66,13200.0,21.2225,21.2311,21.2139,21.2139,13200.0
2010-11-23 15:05:00,24.66,24.7,24.66,24.69,12300.0,21.2139,21.2483,21.2139,21.2397,12300.0
2010-11-23 15:10:00,24.69,24.69,24.65,24.69,18300.0,21.2397,21.2397,21.2053,21.2397,18300.0
2010-11-23 15:15:00,24.69,24.69,24.66,24.66,19500.0,21.2397,21.2397,21.2139,21.2139,19500.0
2010-11-23 15:20:00,24.67,24.67,24.64,24.66,10200.0,21.2225,21.2225,21.1967,21.2139,10200.0
2010-11-23 15:25:00,24.66,24.66,24.63,24.64,9300.0,21.2139,21.2139,21.1881,21.1967,9300.0
2010-11-23 15:30:00,24.64,24.67,24.64,24.66,24600.0,21.1967,21.2225,21.1967,21.2139,24600.0
2010-11-23 15:35:00,24.66,24.67,24.64,24.66,23100.0,21.2139,21.2225,21.1967,21.2139,23100.0
2010-11-23 15:40:00,24.66,24.68,24.65,24.68,34500.0,21.2139,21.2311,21.2053,21.2311,34500.0
2010-11-23 15:45:00,24.68,24.7,24.67,24.67,37800.0,21.2311,21.2483,21.2225,21.2225,37800.0
2010-11-23 15:50:00,24.67,24.68,24.65,24.66,35700.0,21.2225,21.2311,21.2053,21.2139,35700.0
2010-11-23 15:55:00,24.66,24.71,24.66,24.68,80700.0,21.2139,21.2569,21.2139,21.2311,80700.0
2010-11-24 09:30:00,24.85,24.93,24.85,24.93,27900.0,21.3774,21.4462,21.3774,21.4462,27900.0
2010-11-24 09:35:00,24.92,24.92,24.89,24.89,15600.0,21.4376,21.4376,21.4118,21.4118,15600.0
2010-11-24 09:40:00,24.89,24.93,24.88,24.92,68400.0,21.4118,21.4462,21.4032,21.4376,68400.0
2010-11-24 09:45:00,24.93,24.97,24.87,24.87,24300.0,21.4462,21.4806,21.3946,21.3946,24300.0
2010-11-24 09:50:00,24.88,24.93,24.86,24.93,28500.0,21.4032,21.4462,21.386,21.4462,28500.0
2010-11-24 09:55:00,24.93,24.96,24.9,24.9,23700.0,21.4462,21.472,21.4204,21.4204,23700.0
2010-11-24 10:00:00,24.91,24.91,24.83,24.83,44400.0,21.429,21.429,21.3602,21.3602,44400.0
2010-11-24 10:05:00,24.82,24.87,24.82,24.83,34800.0,21.3515,21.3946,21.3515,21.3602,34800.0
2010-11-24 10:10:00,24.83,24.83,24.76,24.76,21900.0,21.3602,21.3602,21.2999,21.2999,21900.0
2010-11-24 10:15:00,24.78,24.84,24.78,24.82,27900.0,21.3171,21.3688,21.3171,21.3515,27900.0
2010-11-24 10:20:00,24.83,24.87,24.83,24.87,13200.0,21.3602,21.3946,21.3602,21.3946,13200.0
2010-11-24 10:25:00,24.88,24.93,24.88,24.9,26400.0,21.4032,21.4462,21.4032,21.4204,26400.0
2010-11-24 10:30:00,24.9,24.9,24.86,24.86,49200.0,21.4204,21.4204,21.386,21.386,49200.0
2010-11-24 10:35:00,24.87,24.89,24.86,24.86,11400.0,21.3946,21.4118,21.386,21.386,11400.0
2010-11-24 10:40:00,24.86,24.9,24.86,24.89,16200.0,21.386,21.4204,21.386,21.4118,16200.0
2010-11-24 10:45:00,24.9,24.9,24.89,24.9,25500.0,21.4204,21.4204,21.4118,21.4204,25500.0
2010-11-24 10:50:00,24.89,24.9,24.87,24.89,10200.0,21.4118,21.4204,21.3946,21.4118,10200.0
2010-11-24 10:55:00,24.89,24.9,24.88,24.89,10800.0,21.4118,21.4204,21.4032,21.4118,10800.0
2010-11-24 11:00:00,24.89,24.9,24.86,24.89,10800.0,21.4118,21.4204,21.386,21.4118,10800.0
2010-11-24 11:05:00,24.89,24.93,24.89,24.92,36300.0,21.4118,21.4462,21.4118,21.4376,36300.0
2010-11-24 11:10:00,24.91,24.95,24.91,24.91,11100.0,21.429,21.4634,21.429,21.429,11100.0
2010-11-24 11:15:00,24.92,24.93,24.88,24.88,10500.0,21.4376,21.4462,21.4032,21.4032,10500.0
2010-11-24 11:20:00,24.89,24.92,24.87,24.91,12600.0,21.4118,21.4376,21.3946,21.429,12600.0
2010-11-24 11:25:00,24.91,24.91,24.9,24.91,5700.0,21.429,21.429,21.4204,21.429,5700.0
2010-11-24 11:30:00,24.91,24.93,24.88,24.89,10800.0,21.429,21.4462,21.4032,21.4118,10800.0
2010-11-24 11:35:00,24.9,24.9,24.87,24.87,7800.0,21.4204,21.4204,21.3946,21.3946,7800.0
2010-11-24 11:40:00,24.88,24.9,24.86,24.9,12000.0,21.4032,21.4204,21.386,21.4204,12000.0
2010-11-24 11:45:00,24.9,24.9,24.87,24.88,7800.0,21.4204,21.4204,21.3946,21.4032,7800.0
2010-11-24 11:50:00,24.89,24.89,24.85,24.85,11400.0,21.4118,21.4118,21.3774,21.3774,11400.0
2010-11-24 11:55:00,24.86,24.89,24.85,24.89,10200.0,21.386,21.4118,21.3774,21.4118,10200.0
2010-11-24 12:00:00,24.9,24.93,24.88,24.9,7200.0,21.4204,21.4462,21.4032,21.4204,7200.0
2010-11-24 12:05:00,24.9,24.92,24.9,24.92,33000.0,21.4204,21.4376,21.4204,21.4376,33000.0
2010-11-24 12:10:00,24.91,24.92,24.91,24.91,16800.0,21.429,21.4376,21.429,21.429,16800.0
2010-11-24 12:15:00,24.91,24.94,24.9,24.9,7800.0,21.429,21.4548,21.4204,21.4204,7800.0
2010-11-24 12:20:00,24.92,24.93,24.91,24.93,10800.0,21.4376,21.4462,21.429,21.4462,10800.0
2010-11-24 12:25:00,24.93,24.93,24.9,24.91,17700.0,21.4462,21.4462,21.4204,21.429,17700.0
2010-11-24 12:30:00,24.92,24.94,24.91,24.93,13500.0,21.4376,21.4548,21.429,21.4462,13500.0
2010-11-24 12:35:00,24.92,24.93,24.91,24.92,11700.0,21.4376,21.4462,21.429,21.4376,11700.0
2010-11-24 12:40:00,24.91,24.92,24.9,24.9,13800.0,21.429,21.4376,21.4204,21.4204,13800.0
2010-11-24 12:45:00,24.9,24.93,24.89,24.92,23700.0,21.4204,21.4462,21.4118,21.4376,23700.0
2010-11-24 12:50:00,24.92,24.92,24.91,24.92,47400.0,21.4376,21.4376,21.429,21.4376,47400.0
2010-11-24 12:55:00,24.92,24.93,24.91,24.92,9300.0,21.4376,21.4462,21.429,21.4376,9300.0
2010-11-24 13:00:00,24.92,24.93,24.91,24.92,11400.0,21.4376,21.4462,21.429,21.4376,11400.0
2010-11-24 13:05:00,24.92,24.93,24.91,24.92,10500.0,21.4376,21.4462,21.429,21.4376,10500.0
2010-11-24 13:10:00,24.93,24.94,24.93,24.93,7800.0,21.4462,21.4548,21.4462,21.4462,7800.0
2010-11-24 13:15:00,24.94,24.94,24.92,24.92,6600.0,21.4548,21.4548,21.4376,21.4376,6600.0
2010-11-24 13:20:00,24.92,24.96,24.92,24.95,9900.0,21.4376,21.472,21.4376,21.4634,9900.0
2010-11-24 13:25:00,24.93,24.97,24.93,24.97,7200.0,21.4462,21.4806,21.4462,21.4806,7200.0
2010-11-24 13:30:00,24.96,24.98,24.96,24.97,12300.0,21.472,21.4892,21.472,21.4806,12300.0
2010-11-24 13:35:00,24.97,25.0,24.97,24.99,10200.0,21.4806,21.5064,21.4806,21.4978,10200.0
2010-11-24 13:40:00,24.98,25.0,24.98,24.99,18000.0,21.4892,21.5064,21.4892,21.4978,18000.0
2010-11-24 13:45:00,24.98,25.0,24.98,24.99,6900.0,21.4892,21.5064,21.4892,21.4978,6900.0
2010-11-24 13:50:00,24.99,24.99,24.98,24.99,4500.0,21.4978,21.4978,21.4892,21.4978,4500.0
2010-11-24 13:55:00,24.98,24.98,24.97,24.98,12600.0,21.4892,21.4892,21.4806,21.4892,12600.0
2010-11-24 14:00:00,24.97,24.99,24.97,24.98,25800.0,21.4806,21.4978,21.4806,21.4892,25800.0
2010-11-24 14:05:00,24.98,24.99,24.96,24.97,19800.0,21.4892,21.4978,21.472,21.4806,19800.0
2010-11-24 14:10:00,24.97,24.99,24.96,24.99,27300.0,21.4806,21.4978,21.472,21.4978,27300.0
2010-11-24 14:15:00,25.0,25.01,24.99,25.0,38400.0,21.5064,21.515,21.4978,21.5064,38400.0
2010-11-24 14:20:00,25.0,25.02,25.0,25.01,18300.0,21.5064,21.5236,21.5064,21.515,18300.0
2010-11-24 14:25:00,25.01,25.04,25.01,25.02,21000.0,21.515,21.5408,21.515,21.5236,21000.0
2010-11-24 14:30:00,25.02,25.04,25.01,25.02,9900.0,21.5236,21.5408,21.515,21.5236,9900.0
2010-11-24 14:35:00,25.02,25.04,25.02,25.03,16200.0,21.5236,21.5408,21.5236,21.5322,16200.0
2010-11-24 14:40:00,25.03,25.04,25.03,25.03,10200.0,21.5322,21.5408,21.5322,21.5322,10200.0
2010-11-24 14:45:00,25.03,25.05,25.03,25.04,18600.0,21.5322,21.5494,21.5322,21.5408,18600.0
2010-11-24 14:50:00,25.04,25.07,25.04,25.05,29700.0,21.5408,21.5666,21.5408,21.5494,29700.0
2010-11-24 14:55:00,25.05,25.09,25.04,25.07,57300.0,21.5494,21.5838,21.5408,21.5666,57300.0
2010-11-24 15:00:00,25.07,25.09,25.06,25.09,16500.0,21.5666,21.5838,21.558,21.5838,16500.0
2010-11-24 15:05:00,25.09,25.09,25.07,25.07,15600.0,21.5838,21.5838,21.5666,21.5666,15600.0
2010-11-24 15:10:00,25.08,25.08,25.06,25.06,15300.0,21.5752,21.5752,21.558,21.558,15300.0
2010-11-24 15:15:00,25.06,25.07,25.02,25.03,19800.0,21.558,21.5666,21.5236,21.5322,19800.0
2010-11-24 15:20:00,25.03,25.09,25.03,25.08,19800.0,21.5322,21.5838,21.5322,21.5752,19800.0
2010-11-24 15:25:00,25.08,25.08,25.05,25.05,17700.0,21.5752,21.5752,21.5494,21.5494,17700.0
2010-11-24 15:30:00,25.05,25.06,25.02,25.02,21000.0,21.5494,21.558,21.5236,21.5236,21000.0
2010-11-24 15:35:00,25.03,25.03,25.02,25.03,13500.0,21.5322,21.5322,21.5236,21.5322,13500.0
2010-11-24 15:40:00,25.03,25.07,25.03,25.06,18300.0,21.5322,21.5666,21.5322,21.558,18300.0
2010-11-24 15:45:00,25.05,25.05,25.01,25.03,42600.0,21.5494,21.5494,21.515,21.5322,42600.0
2010-11-24 15:50:00,25.03,25.04,25.01,25.02,83400.0,21.5322,21.5408,21.515,21.5236,83400.0
2010-11-24 15:55:00,25.01,25.06,25.0,25.05,122100.0,21.515,21.558,21.5064,21.5494,122100.0
2010-11-26 09:30:00,24.88,24.9,24.84,24.87,20100.0,21.4032,21.4204,21.3688,21.3946,20100.0
2010-11-26 09:35:00,24.86,24.9,24.84,24.9,36900.0,21.386,21.4204,21.3688,21.4204,36900.0
2010-11-26 09:40:00,24.92,24.95,24.89,24.93,24300.0,21.4376,21.4634,21.4118,21.4462,24300.0
2010-11-26 09:45:00,24.91,24.94,24.89,24.92,18300.0,21.429,21.4548,21.4118,21.4376,18300.0
2010-11-26 09:50:00,24.92,24.99,24.92,24.97,89400.0,21.4376,21.4978,21.4376,21.4806,89400.0
2010-11-26 09:55:00,24.95,24.98,24.95,24.98,2100.0,21.4634,21.4892,21.4634,21.4892,2100.0
2010-11-26 10:00:00,24.99,24.99,24.96,24.96,11100.0,21.4978,21.4978,21.472,21.472,11100.0
2010-11-26 10:05:00,24.95,24.95,24.93,24.94,3300.0,21.4634,21.4634,21.4462,21.4548,3300.0
2010-11-26 10:10:00,24.94,24.99,24.93,24.99,5400.0,21.4548,21.4978,21.4462,21.4978,5400.0
2010-11-26 10:15:00,24.99,24.99,24.98,24.98,4200.0,21.4978,21.4978,21.4892,21.4892,4200.0
2010-11-26 10:20:00,24.99,25.02,24.99,25.01,7500.0,21.4978,21.5236,21.4978,21.515,7500.0
2010-11-26 10:25:00,25.01,25.01,24.98,24.98,10800.0,21.515,21.515,21.4892,21.4892,10800.0
2010-11-26 10:30:00,24.96,24.98,24.95,24.95,5700.0,21.472,21.4892,21.4634,21.4634,5700.0
2010-11-26 10:35:00,24.95,24.97,24.95,24.97,3900.0,21.4634,21.4806,21.4634,21.4806,3900.0
2010-11-26 10:40:00,24.98,24.99,24.96,24.96,5400.0,21.4892,21.4978,21.472,21.472,5400.0
2010-11-26 10:45:00,24.96,24.96,24.93,24.94,3600.0,21.472,21.472,21.4462,21.4548,3600.0
2010-11-26 10:50:00,24.94,24.94,24.91,24.92,26400.0,21.4548,21.4548,21.429,21.4376,26400.0
2010-11-26 10:55:00,24.92,24.98,24.92,24.93,5100.0,21.4376,21.4892,21.4376,21.4462,5100.0
2010-11-26 11:00:00,24.95,24.98,24.95,24.95,4800.0,21.4634,21.4892,21.4634,21.4634,4800.0
2010-11-26 11:05:00,24.95,24.95,24.95,24.95,3300.0,21.4634,21.4634,21.4634,21.4634,3300.0
2010-11-26 11:10:00,24.93,24.93,24.91,24.93,3900.0,21.4462,21.4462,21.429,21.4462,3900.0
2010-11-26 11:15:00,24.93,24.93,24.91,24.91,5100.0,21.4462,21.4462,21.429,21.429,5100.0
2010-11-26 11:20:00,24.91,24.91,24.89,24.89,6000.0,21.429,21.429,21.4118,21.4118,6000.0
2010-11-26 11:25:00,24.9,24.9,24.86,24.89,6300.0,21.4204,21.4204,21.386,21.4118,6300.0
2010-11-26 11:30:00,24.89,24.9,24.86,24.86,8400.0,21.4118,21.4204,21.386,21.386,8400.0
2010-11-26 11:35:00,24.89,24.89,24.85,24.85,7200.0,21.4118,21.4118,21.3774,21.3774,7200.0
2010-11-26 11:40:00,24.86,24.86,24.84,24.84,6000.0,21.386,21.386,21.3688,21.3688,6000.0
2010-11-26 11:45:00,24.84,24.87,24.83,24.86,5400.0,21.3688,21.3946,21.3602,21.386,5400.0
2010-11-26 11:50:00,24.86,24.88,24.85,24.85,5100.0,21.386,21.4032,21.3774,21.3774,5100.0
2010-11-26 11:55:00,24.85,24.89,24.84,24.89,6600.0,21.3774,21.4118,21.3688,21.4118,6600.0
2010-11-26 12:00:00,24.89,24.89,24.85,24.86,4200.0,21.4118,21.4118,21.3774,21.386,4200.0
2010-11-26 12:05:00,24.86,24.88,24.86,24.88,3900.0,21.386,21.4032,21.386,21.4032,3900.0
2010-11-26 12:10:00,24.88,24.94,24.88,24.94,17700.0,21.4032,21.4548,21.4032,21.4548,17700.0
2010-11-26 12:15:00,24.94,24.96,24.94,24.94,8700.0,21.4548,21.472,21.4548,21.4548,8700.0
2010-11-26 12:20:00,24.99,25.0,24.98,24.98,7200.0,21.4978,21.5064,21.4892,21.4892,7200.0
2010-11-26 12:25:00,24.97,24.98,24.95,24.96,5700.0,21.4806,21.4892,21.4634,21.472,5700.0
2010-11-26 12:30:00,24.94,24.96,24.94,24.96,4200.0,21.4548,21.472,21.4548,21.472,4200.0
2010-11-26 12:35:00,24.96,24.99,24.96,24.97,4800.0,21.472,21.4978,21.472,21.4806,4800.0
2010-11-26 12:40:00,24.97,24.99,24.96,24.97,10200.0,21.4806,21.4978,21.472,21.4806,10200.0
2010-11-26 12:45:00,24.97,24.97,24.95,24.95,9300.0,21.4806,21.4806,21.4634,21.4634,9300.0
2010-11-26 12:50:00,24.95,24.96,24.92,24.93,23100.0,21.4634,21.472,21.4376,21.4462,23100.0
2010-11-26 12:55:00,24.93,24.94,24.92,24.92,36300.0,21.4462,21.4548,21.4376,21.4376,36300.0
2010-11-29 09:30:00,24.79,24.8,24.75,24.75,26100.0,21.3257,21.3343,21.2913,21.2913,26100.0
2010-11-29 09:35:00,24.75,24.76,24.71,24.71,24000.0,21.2913,21.2999,21.2569,21.2569,24000.0
2010-11-29 09:40:00,24.7,24.79,24.68,24.78,28800.0,21.2483,21.3257,21.2311,21.3171,28800.0
2010-11-29 09:45:00,24.77,24.8,24.74,24.74,63600.0,21.3085,21.3343,21.2827,21.2827,63600.0
2010-11-29 09:50:00,24.73,24.75,24.63,24.63,63600.0,21.2741,21.2913,21.1881,21.1881,63600.0
2010-11-29 09:55:00,24.64,24.64,24.5,24.53,45000.0,21.1967,21.1967,21.0763,21.1021,45000.0
2010-11-29 10:00:00,24.52,24.53,24.5,24.5,18600.0,21.0935,21.1021,21.0763,21.0763,18600.0
2010-11-29 10:05:00,24.5,24.54,24.5,24.51,24900.0,21.0763,21.1107,21.0763,21.0849,24900.0
2010-11-29 10:10:00,24.51,24.52,24.46,24.51,35400.0,21.0849,21.0935,21.0419,21.0849,35400.0
2010-11-29 10:15:00,24.51,24.56,24.51,24.53,15900.0,21.0849,21.1279,21.0849,21.1021,15900.0
2010-11-29 10:20:00,24.52,24.53,24.51,24.52,9600.0,21.0935,21.1021,21.0849,21.0935,9600.0
2010-11-29 10:25:00,24.51,24.51,24.47,24.47,13800.0,21.0849,21.0849,21.0505,21.0505,13800.0
2010-11-29 10:30:00,24.47,24.57,24.47,24.56,30300.0,21.0505,21.1365,21.0505,21.1279,30300.0
2010-11-29 10:35:00,24.55,24.55,24.51,24.51,8100.0,21.1193,21.1193,21.0849,21.0849,8100.0
2010-11-29 10:40:00,24.52,24.59,24.52,24.57,10800.0,21.0935,21.1537,21.0935,21.1365,10800.0
2010-11-29 10:45:00,24.56,24.56,24.49,24.5,21900.0,21.1279,21.1279,21.0677,21.0763,21900.0
2010-11-29 10:50:00,24.51,24.51,24.48,24.48,12300.0,21.0849,21.0849,21.0591,21.0591,12300.0
2010-11-29 10:55:00,24.47,24.47,24.45,24.45,19500.0,21.0505,21.0505,21.0333,21.0333,19500.0
2010-11-29 11:00:00,24.46,24.47,24.45,24.46,10200.0,21.0419,21.0505,21.0333,21.0419,10200.0
2010-11-29 11:05:00,24.46,24.5,24.46,24.47,41400.0,21.0419,21.0763,21.0419,21.0505,41400.0
2010-11-29 11:10:00,24.48,24.51,24.47,24.51,18600.0,21.0591,21.0849,21.0505,21.0849,18600.0
2010-11-29 11:15:00,24.51,24.51,24.47,24.47,14100.0,21.0849,21.0849,21.0505,21.0505,14100.0
2010-11-29 11:20:00,24.46,24.49,24.45,24.45,26100.0,21.0419,21.0677,21.0333,21.0333,26100.0
2010-11-29 11:25:00,24.45,24.53,24.42,24.53,34500.0,21.0333,21.1021,21.0074,21.1021,34500.0
2010-11-29 11:30:00,24.53,24.54,24.5,24.5,6000.0,21.1021,21.1107,21.0763,21.0763,6000.0
2010-11-29 11:35:00,24.5,24.53,24.5,24.51,4200.0,21.0763,21.1021,21.0763,21.0849,4200.0
2010-11-29 11:40:00,24.51,24.51,24.47,24.48,9900.0,21.0849,21.0849,21.0505,21.0591,9900.0
2010-11-29 11:45:00,24.49,24.52,24.49,24.52,3300.0,21.0677,21.0935,21.0677,21.0935,3300.0
2010-11-29 11:50:00,24.51,24.51,24.47,24.48,10200.0,21.0849,21.0849,21.0505,21.0591,10200.0
2010-11-29 11:55:00,24.48,24.51,24.48,24.5,5700.0,21.0591,21.0849,21.0591,21.0763,5700.0
2010-11-29 12:00:00,24.51,24.53,24.51,24.53,9000.0,21.0849,21.1021,21.0849,21.1021,9000.0
2010-11-29 12:05:00,24.53,24.55,24.53,24.55,6000.0,21.1021,21.1193,21.1021,21.1193,6000.0
2010-11-29 12:10:00,24.54,24.6,24.54,24.58,16200.0,21.1107,21.1623,21.1107,21.1451,16200.0
2010-11-29 12:15:00,24.57,24.61,24.57,24.61,8400.0,21.1365,21.1709,21.1365,21.1709,8400.0
2010-11-29 12:20:00,24.59,24.62,24.59,24.61,4500.0,21.1537,21.1795,21.1537,21.1709,4500.0
2010-11-29 12:25:00,24.6,24.6,24.58,24.58,6300.0,21.1623,21.1623,21.1451,21.1451,6300.0
2010-11-29 12:30:00,24.58,24.58,24.57,24.57,6000.0,21.1451,21.1451,21.1365,21.1365,6000.0
2010-11-29 12:35:00,24.56,24.59,24.56,24.59,9300.0,21.1279,21.1537,21.1279,21.1537,9300.0
2010-11-29 12:40:00,24.59,24.63,24.59,24.61,8700.0,21.1537,21.1881,21.1537,21.1709,8700.0
2010-11-29 12:45:00,24.62,24.62,24.61,24.62,8100.0,21.1795,21.1795,21.1709,21.1795,8100.0
2010-11-29 12:50:00,24.62,24.62,24.61,24.61,11100.0,21.1795,21.1795,21.1709,21.1709,11100.0
2010-11-29 12:55:00,24.62,24.62,24.62,24.62,5700.0,21.1795,21.1795,21.1795,21.1795,5700.0
2010-11-29 13:00:00,24.62,24.64,24.62,24.64,19200.0,21.1795,21.1967,21.1795,21.1967,19200.0
2010-11-29 13:05:00,24.64,24.64,24.6,24.62,26400.0,21.1967,21.1967,21.1623,21.1795,26400.0
2010-11-29 13:10:00,24.61,24.61,24.6,24.6,2100.0,21.1709,21.1709,21.1623,21.1623,2100.0
2010-11-29 13:15:00,24.6,24.61,24.6,24.61,2100.0,21.1623,21.1709,21.1623,21.1709,2100.0
2010-11-29 13:20:00,24.6,24.6,24.56,24.56,10500.0,21.1623,21.1623,21.1279,21.1279,10500.0
2010-11-29 13:25:00,24.56,24.56,24.54,24.55,6300.0,21.1279,21.1279,21.1107,21.1193,6300.0
2010-11-29 13:30:00,24.54,24.55,24.54,24.54,6600.0,21.1107,21.1193,21.1107,21.1107,6600.0
2010-11-29 13:35:00,24.54,24.54,24.52,24.52,2700.0,21.1107,21.1107,21.0935,21.0935,2700.0
2010-11-29 13:40:00,24.52,24.56,24.52,24.56,8700.0,21.0935,21.1279,21.0935,21.1279,8700.0
2010-11-29 13:45:00,24.56,24.59,24.55,24.59,6900.0,21.1279,21.1537,21.1193,21.1537,6900.0
2010-11-29 13:50:00,24.59,24.6,24.59,24.6,3600.0,21.1537,21.1623,21.1537,21.1623,3600.0
2010-11-29 13:55:00,24.59,24.59,24.57,24.57,2400.0,21.1537,21.1537,21.1365,21.1365,2400.0
2010-11-29 14:00:00,24.57,24.59,24.57,24.58,2100.0,21.1365,21.1537,21.1365,21.1451,2100.0
2010-11-29 14:05:00,24.58,24.59,24.57,24.59,11100.0,21.1451,21.1537,21.1365,21.1537,11100.0
2010-11-29 14:10:00,24.6,24.6,24.58,24.58,6300.0,21.1623,21.1623,21.1451,21.1451,6300.0
2010-11-29 14:15:00,24.59,24.59,24.57,24.57,18600.0,21.1537,21.1537,21.1365,21.1365,18600.0
2010-11-29 14:20:00,24.57,24.57,24.57,24.57,3600.0,21.1365,21.1365,21.1365,21.1365,3600.0
2010-11-29 14:25:00,24.57,24.59,24.57,24.59,29100.0,21.1365,21.1537,21.1365,21.1537,29100.0
2010-11-29 14:30:00,24.6,24.62,24.59,24.6,30600.0,21.1623,21.1795,21.1537,21.1623,30600.0
2010-11-29 14:35:00,24.6,24.63,24.58,24.63,21600.0,21.1623,21.1881,21.1451,21.1881,21600.0
2010-11-29 14:40:00,24.62,24.65,24.62,24.65,12600.0,21.1795,21.2053,21.1795,21.2053,12600.0
2010-11-29 14:45:00,24.65,24.67,24.64,24.67,13200.0,21.2053,21.2225,21.1967,21.2225,13200.0
2010-11-29 14:50:00,24.67,24.67,24.65,24.66,27300.0,21.2225,21.2225,21.2053,21.2139,27300.0
2010-11-29 14:55:00,24.65,24.68,24.64,24.67,23100.0,21.2053,21.2311,21.1967,21.2225,23100.0
2010-11-29 15:00:00,24.67,24.67,24.65,24.66,50700.0,21.2225,21.2225,21.2053,21.2139,50700.0
2010-11-29 15:05:00,24.66,24.68,24.65,24.65,14700.0,21.2139,21.2311,21.2053,21.2053,14700.0
2010-11-29 15:10:00,24.65,24.67,24.64,24.64,14100.0,21.2053,21.2225,21.1967,21.1967,14100.0
2010-11-29 15:15:00,24.65,24.71,24.64,24.7,25200.0,21.2053,21.2569,21.1967,21.2483,25200.0
2010-11-29 15:20:00,24.7,24.71,24.69,24.71,14400.0,21.2483,21.2569,21.2397,21.2569,14400.0
2010-11-29 15:25:00,24.71,24.75,24.71,24.75,16500.0,21.2569,21.2913,21.2569,21.2913,16500.0
2010-11-29 15:30:00,24.74,24.75,24.73,24.73,31800.0,21.2827,21.2913,21.2741,21.2741,31800.0
2010-11-29 15:35:00,24.74,24.74,24.72,24.74,26100.0,21.2827,21.2827,21.2655,21.2827,26100.0
2010-11-29 15:40:00,24.74,24.76,24.74,24.75,34200.0,21.2827,21.2999,21.2827,21.2913,34200.0
2010-11-29 15:45:00,24.75,24.81,24.75,24.81,50700.0,21.2913,21.3429,21.2913,21.3429,50700.0
2010-11-29 15:50:00,24.81,24.82,24.76,24.76,52800.0,21.3429,21.3515,21.2999,21.2999,52800.0
2010-11-29 15:55:00,24.76,24.78,24.72,24.73,72000.0,21.2999,21.3171,21.2655,21.2741,72000.0
2010-11-30 09:30:00,24.54,24.62,24.52,24.62,20100.0,21.1107,21.1795,21.0935,21.1795,20100.0
2010-11-30 09:35:00,24.62,24.64,24.46,24.48,49500.0,21.1795,21.1967,21.0419,21.0591,49500.0
2010-11-30 09:40:00,24.48,24.57,24.46,24.56,29700.0,21.0591,21.1365,21.0419,21.1279,29700.0
2010-11-30 09:45:00,24.54,24.58,24.5,24.51,43500.0,21.1107,21.1451,21.0763,21.0849,43500.0
2010-11-30 09:50:00,24.52,24.53,24.5,24.51,39600.0,21.0935,21.1021,21.0763,21.0849,39600.0
2010-11-30 09:55:00,24.52,24.64,24.52,24.64,27000.0,21.0935,21.1967,21.0935,21.1967,27000.0
2010-11-30 10:00:00,24.63,24.68,24.6,24.6,36300.0,21.1881,21.2311,21.1623,21.1623,36300.0
2010-11-30 10:05:00,24.59,24.6,24.54,24.56,28800.0,21.1537,21.1623,21.1107,21.1279,28800.0
2010-11-30 10:10:00,24.55,24.58,24.55,24.57,17700.0,21.1193,21.1451,21.1193,21.1365,17700.0
2010-11-30 10:15:00,24.57,24.66,24.57,24.65,17100.0,21.1365,21.2139,21.1365,21.2053,17100.0
2010-11-30 10:20:00,24.66,24.72,24.64,24.72,11700.0,21.2139,21.2655,21.1967,21.2655,11700.0
2010-11-30 10:25:00,24.72,24.75,24.7,24.74,15900.0,21.2655,21.2913,21.2483,21.2827,15900.0
2010-11-30 10:30:00,24.74,24.76,24.74,24.74,22800.0,21.2827,21.2999,21.2827,21.2827,22800.0
2010-11-30 10:35:00,24.74,24.74,24.72,24.72,8100.0,21.2827,21.2827,21.2655,21.2655,8100.0
2010-11-30 10:40:00,24.71,24.72,24.71,24.71,12300.0,21.2569,21.2655,21.2569,21.2569,12300.0
2010-11-30 10:45:00,24.72,24.72,24.66,24.68,21000.0,21.2655,21.2655,21.2139,21.2311,21000.0
2010-11-30 10:50:00,24.67,24.68,24.66,24.67,24900.0,21.2225,21.2311,21.2139,21.2225,24900.0
2010-11-30 10:55:00,24.67,24.69,24.66,24.68,9900.0,21.2225,21.2397,21.2139,21.2311,9900.0
2010-11-30 11:00:00,24.68,24.71,24.68,24.71,5700.0,21.2311,21.2569,21.2311,21.2569,5700.0
2010-11-30 11:05:00,24.71,24.71,24.67,24.7,7200.0,21.2569,21.2569,21.2225,21.2483,7200.0
2010-11-30 11:10:00,24.69,24.69,24.66,24.66,5100.0,21.2397,21.2397,21.2139,21.2139,5100.0
2010-11-30 11:15:00,24.66,24.74,24.66,24.72,56400.0,21.2139,21.2827,21.2139,21.2655,56400.0
2010-11-30 11:20:00,24.73,24.74,24.71,24.72,12300.0,21.2741,21.2827,21.2569,21.2655,12300.0
2010-11-30 11:25:00,24.72,24.74,24.71,24.71,7200.0,21.2655,21.2827,21.2569,21.2569,7200.0
2010-11-30 11:30:00,24.72,24.72,24.71,24.72,6600.0,21.2655,21.2655,21.2569,21.2655,6600.0
2010-11-30 11:35:00,24.71,24.75,24.71,24.73,11400.0,21.2569,21.2913,21.2569,21.2741,11400.0
2010-11-30 11:40:00,24.73,24.76,24.72,24.76,5100.0,21.2741,21.2999,21.2655,21.2999,5100.0
2010-11-30 11:45:00,24.76,24.76,24.75,24.76,8100.0,21.2999,21.2999,21.2913,21.2999,8100.0
2010-11-30 11:50:00,24.76,24.77,24.74,24.75,5100.0,21.2999,21.3085,21.2827,21.2913,5100.0
2010-11-30 11:55:00,24.75,24.8,24.75,24.77,12900.0,21.2913,21.3343,21.2913,21.3085,12900.0
2010-11-30 12:00:00,24.77,24.8,24.77,24.79,3300.0,21.3085,21.3343,21.3085,21.3257,3300.0
2010-11-30 12:05:00,24.78,24.78,24.76,24.78,9000.0,21.3171,21.3171,21.2999,21.3171,9000.0
2010-11-30 12:10:00,24.78,24.81,24.78,24.81,5400.0,21.3171,21.3429,21.3171,21.3429,5400.0
2010-11-30 12:15:00,24.8,24.81,24.77,24.77,10500.0,21.3343,21.3429,21.3085,21.3085,10500.0
2010-11-30 12:20:00,24.78,24.8,24.78,24.8,1800.0,21.3171,21.3343,21.3171,21.3343,1800.0
2010-11-30 12:25:00,24.8,24.81,24.78,24.78,6300.0,21.3343,21.3429,21.3171,21.3171,6300.0
2010-11-30 12:30:00,24.79,24.81,24.79,24.8,8100.0,21.3257,21.3429,21.3257,21.3343,8100.0
2010-11-30 12:35:00,24.81,24.81,24.79,24.79,17100.0,21.3429,21.3429,21.3257,21.3257,17100.0
2010-11-30 12:40:00,24.79,24.82,24.79,24.82,9900.0,21.3257,21.3515,21.3257,21.3515,9900.0
2010-11-30 12:45:00,24.83,24.86,24.83,24.85,15000.0,21.3602,21.386,21.3602,21.3774,15000.0
2010-11-30 12:50:00,24.84,24.86,24.83,24.85,7500.0,21.3688,21.386,21.3602,21.3774,7500.0
2010-11-30 12:55:00,24.85,24.87,24.85,24.87,12000.0,21.3774,21.3946,21.3774,21.3946,12000.0
2010-11-30 13:00:00,24.87,24.91,24.85,24.91,14400.0,21.3946,21.429,21.3774,21.429,14400.0
2010-11-30 13:05:00,24.91,24.91,24.89,24.9,16200.0,21.429,21.429,21.4118,21.4204,16200.0
2010-11-30 13:10:00,24.89,24.9,24.88,24.88,4500.0,21.4118,21.4204,21.4032,21.4032,4500.0
2010-11-30 13:15:00,24.87,24.93,24.87,24.93,19800.0,21.3946,21.4462,21.3946,21.4462,19800.0
2010-11-30 13:20:00,24.92,24.95,24.92,24.94,17100.0,21.4376,21.4634,21.4376,21.4548,17100.0
2010-11-30 13:25:00,24.95,24.95,24.92,24.93,5700.0,21.4634,21.4634,21.4376,21.4462,5700.0
2010-11-30 13:30:00,24.94,24.95,24.93,24.94,7800.0,21.4548,21.4634,21.4462,21.4548,7800.0
2010-11-30 13:35:00,24.94,24.95,24.93,24.93,8100.0,21.4548,21.4634,21.4462,21.4462,8100.0
2010-11-30 13:40:00,24.91,24.93,24.87,24.87,7800.0,21.429,21.4462,21.3946,21.3946,7800.0
2010-11-30 13:45:00,24.88,24.9,24.88,24.9,6900.0,21.4032,21.4204,21.4032,21.4204,6900.0
2010-11-30 13:50:00,24.89,24.9,24.89,24.9,8100.0,21.4118,21.4204,21.4118,21.4204,8100.0
2010-11-30 13:55:00,24.89,24.9,24.88,24.9,6600.0,21.4118,21.4204,21.4032,21.4204,6600.0
2010-11-30 14:00:00,24.9,24.92,24.9,24.91,12900.0,21.4204,21.4376,21.4204,21.429,12900.0
2010-11-30 14:05:00,24.91,24.94,24.91,24.92,14400.0,21.429,21.4548,21.429,21.4376,14400.0
2010-11-30 14:10:00,24.92,24.93,24.91,24.92,6600.0,21.4376,21.4462,21.429,21.4376,6600.0
2010-11-30 14:15:00,24.92,24.92,24.88,24.89,31800.0,21.4376,21.4376,21.4032,21.4118,31800.0
2010-11-30 14:20:00,24.9,24.9,24.86,24.86,12300.0,21.4204,21.4204,21.386,21.386,12300.0
2010-11-30 14:25:00,24.87,24.87,24.84,24.85,24600.0,21.3946,21.3946,21.3688,21.3774,24600.0
2010-11-30 14:30:00,24.86,24.86,24.83,24.83,11400.0,21.386,21.386,21.3602,21.3602,11400.0
2010-11-30 14:35:00,24.83,24.83,24.8,24.82,15900.0,21.3602,21.3602,21.3343,21.3515,15900.0
2010-11-30 14:40:00,24.82,24.83,24.81,24.81,9300.0,21.3515,21.3602,21.3429,21.3429,9300.0
2010-11-30 14:45:00,24.82,24.83,24.81,24.83,11400.0,21.3515,21.3602,21.3429,21.3602,11400.0
2010-11-30 14:50:00,24.83,24.83,24.81,24.81,16200.0,21.3602,21.3602,21.3429,21.3429,16200.0
2010-11-30 14:55:00,24.83,24.89,24.83,24.84,13200.0,21.3602,21.4118,21.3602,21.3688,13200.0
2010-11-30 15:00:00,24.84,24.89,24.84,24.88,15300.0,21.3688,21.4118,21.3688,21.4032,15300.0
2010-11-30 15:05:00,24.88,24.88,24.85,24.87,13200.0,21.4032,21.4032,21.3774,21.3946,13200.0
2010-11-30 15:10:00,24.87,24.87,24.82,24.85,27600.0,21.3946,21.3946,21.3515,21.3774,27600.0
2010-11-30 15:15:00,24.85,24.87,24.85,24.87,12600.0,21.3774,21.3946,21.3774,21.3946,12600.0
2010-11-30 15:20:00,24.88,24.89,24.87,24.88,15000.0,21.4032,21.4118,21.3946,21.4032,15000.0
2010-11-30 15:25:00,24.88,24.88,24.87,24.88,9900.0,21.4032,21.4032,21.3946,21.4032,9900.0
2010-11-30 15:30:00,24.88,24.89,24.85,24.85,47100.0,21.4032,21.4118,21.3774,21.3774,47100.0
2010-11-30 15:35:00,24.85,24.87,24.85,24.87,21000.0,21.3774,21.3946,21.3774,21.3946,21000.0
2010-11-30 15:40:00,24.86,24.86,24.8,24.81,43500.0,21.386,21.386,21.3343,21.3429,43500.0
2010-11-30 15:45:00,24.81,24.81,24.74,24.74,99600.0,21.3429,21.3429,21.2827,21.2827,99600.0
2010-11-30 15:50:00,24.74,24.77,24.72,24.76,83700.0,21.2827,21.3085,21.2655,21.2999,83700.0
2010-11-30 15:55:00,24.76,24.76,24.71,24.72,144300.0,21.2999,21.2999,21.2569,21.2655,144300.0
2010-12-01 09:30:00,25.0,25.13,25.0,25.11,111900.0,21.5064,21.6182,21.5064,21.601,111900.0
2010-12-01 09:35:00,25.11,25.11,25.08,25.1,30900.0,21.601,21.601,21.5752,21.5924,30900.0
2010-12-01 09:40:00,25.1,25.16,25.1,25.13,27900.0,21.5924,21.644,21.5924,21.6182,27900.0
2010-12-01 09:45:00,25.13,25.18,25.12,25.16,54600.0,21.6182,21.6612,21.6096,21.644,54600.0
2010-12-01 09:50:00,25.16,25.2,25.12,25.2,48300.0,21.644,21.6784,21.6096,21.6784,48300.0
2010-12-01 09:55:00,25.19,25.21,25.19,25.2,41100.0,21.6698,21.687,21.6698,21.6784,41100.0
2010-12-01 10:00:00,25.2,25.21,25.11,25.12,45600.0,21.6784,21.687,21.601,21.6096,45600.0
2010-12-01 10:05:00,25.13,25.14,25.09,25.1,46500.0,21.6182,21.6268,21.5838,21.5924,46500.0
2010-12-01 10:10:00,25.1,25.1,25.05,25.06,72000.0,21.5924,21.5924,21.5494,21.558,72000.0
2010-12-01 10:15:00,25.05,25.14,25.05,25.12,21900.0,21.5494,21.6268,21.5494,21.6096,21900.0
2010-12-01 10:20:00,25.12,25.12,25.09,25.12,23700.0,21.6096,21.6096,21.5838,21.6096,23700.0
2010-12-01 10:25:00,25.12,25.14,25.11,25.11,12600.0,21.6096,21.6268,21.601,21.601,12600.0
2010-12-01 10:30:00,25.11,25.12,25.09,25.11,16200.0,21.601,21.6096,21.5838,21.601,16200.0
2010-12-01 10:35:00,25.1,25.13,25.1,25.13,9900.0,21.5924,21.6182,21.5924,21.6182,9900.0
2010-12-01 10:40:00,25.12,25.14,25.09,25.11,78000.0,21.6096,21.6268,21.5838,21.601,78000.0
2010-12-01 10:45:00,25.1,25.11,25.07,25.09,122700.0,21.5924,21.601,21.5666,21.5838,122700.0
2010-12-01 10:50:00,25.08,25.11,25.07,25.09,50100.0,21.5752,21.601,21.5666,21.5838,50100.0
2010-12-01 10:55:00,25.08,25.09,25.06,25.07,15000.0,21.5752,21.5838,21.558,21.5666,15000.0
2010-12-01 11:00:00,25.06,25.08,25.03,25.03,40800.0,21.558,21.5752,21.5322,21.5322,40800.0
2010-12-01 11:05:00,25.03,25.04,24.99,25.04,24300.0,21.5322,21.5408,21.4978,21.5408,24300.0
2010-12-01 11:10:00,25.04,25.11,25.04,25.09,13200.0,21.5408,21.601,21.5408,21.5838,13200.0
2010-12-01 11:15:00,25.09,25.12,25.08,25.12,47100.0,21.5838,21.6096,21.5752,21.6096,47100.0
2010-12-01 11:20:00,25.11,25.11,25.08,25.09,18300.0,21.601,21.601,21.5752,21.5838,18300.0
2010-12-01 11:25:00,25.08,25.08,25.07,25.08,6300.0,21.5752,21.5752,21.5666,21.5752,6300.0
2010-12-01 11:30:00,25.07,25.12,25.07,25.12,44400.0,21.5666,21.6096,21.5666,21.6096,44400.0
2010-12-01 11:35:00,25.11,25.12,25.11,25.12,5400.0,21.601,21.6096,21.601,21.6096,5400.0
2010-12-01 11:40:00,25.12,25.14,25.11,25.14,11100.0,21.6096,21.6268,21.601,21.6268,11100.0
2010-12-01 11:45:00,25.13,25.17,25.13,25.17,8700.0,21.6182,21.6526,21.6182,21.6526,8700.0
2010-12-01 11:50:00,25.17,25.32,25.17,25.32,43200.0,21.6526,21.7817,21.6526,21.7817,43200.0
2010-12-01 11:55:00,25.32,25.37,25.31,25.34,39300.0,21.7817,21.8247,21.7731,21.7989,39300.0
2010-12-01 12:00:00,25.34,25.37,25.34,25.34,10200.0,21.7989,21.8247,21.7989,21.7989,10200.0
2010-12-01 12:05:00,25.33,25.34,25.27,25.28,27300.0,21.7903,21.7989,21.7387,21.7473,27300.0
2010-12-01 12:10:00,25.27,25.27,25.25,25.25,4800.0,21.7387,21.7387,21.7215,21.7215,4800.0
2010-12-01 12:15:00,25.25,25.25,25.22,25.23,3600.0,21.7215,21.7215,21.6957,21.7043,3600.0
2010-12-01 12:20:00,25.23,25.26,25.23,25.26,16200.0,21.7043,21.7301,21.7043,21.7301,16200.0
2010-12-01 12:25:00,25.26,25.32,25.26,25.31,47700.0,21.7301,21.7817,21.7301,21.7731,47700.0
2010-12-01 12:30:00,25.31,25.33,25.31,25.33,16800.0,21.7731,21.7903,21.7731,21.7903,16800.0
2010-12-01 12:35:00,25.33,25.34,25.32,25.33,14700.0,21.7903,21.7989,21.7817,21.7903,14700.0
2010-12-01 12:40:00,25.33,25.33,25.32,25.32,10500.0,21.7903,21.7903,21.7817,21.7817,10500.0
2010-12-01 12:45:00,25.32,25.33,25.32,25.33,23100.0,21.7817,21.7903,21.7817,21.7903,23100.0
2010-12-01 12:50:00,25.33,25.36,25.33,25.36,54600.0,21.7903,21.8161,21.7903,21.8161,54600.0
2010-12-01 12:55:00,25.37,25.38,25.37,25.38,6600.0,21.8247,21.8333,21.8247,21.8333,6600.0
2010-12-01 13:00:00,25.37,25.38,25.36,25.38,4800.0,21.8247,21.8333,21.8161,21.8333,4800.0
2010-12-01 13:05:00,25.37,25.37,25.34,25.34,6900.0,21.8247,21.8247,21.7989,21.7989,6900.0
2010-12-01 13:10:00,25.34,25.35,25.34,25.35,3900.0,21.7989,21.8075,21.7989,21.8075,3900.0
2010-12-01 13:15:00,25.34,25.35,25.29,25.3,24600.0,21.7989,21.8075,21.7559,21.7645,24600.0
2010-12-01 13:20:00,25.28,25.31,25.26,25.29,16200.0,21.7473,21.7731,21.7301,21.7559,16200.0
2010-12-01 13:25:00,25.28,25.28,25.22,25.22,9300.0,21.7473,21.7473,21.6957,21.6957,9300.0
2010-12-01 13:30:00,25.22,25.25,25.2,25.22,21900.0,21.6957,21.7215,21.6784,21.6957,21900.0
2010-12-01 13:35:00,25.23,25.26,25.21,25.23,43200.0,21.7043,21.7301,21.687,21.7043,43200.0
2010-12-01 13:40:00,25.23,25.23,25.22,25.23,7500.0,21.7043,21.7043,21.6957,21.7043,7500.0
2010-12-01 13:45:00,25.22,25.24,25.22,25.24,5400.0,21.6957,21.7129,21.6957,21.7129,5400.0
2010-12-01 13:50:00,25.23,25.24,25.22,25.22,3000.0,21.7043,21.7129,21.6957,21.6957,3000.0
2010-12-01 13:55:00,25.23,25.24,25.21,25.22,7500.0,21.7043,21.7129,21.687,21.6957,7500.0
2010-12-01 14:00:00,25.22,25.25,25.22,25.25,7800.0,21.6957,21.7215,21.6957,21.7215,7800.0
2010-12-01 14:05:00,25.25,25.26,25.21,25.22,11400.0,21.7215,21.7301,21.687,21.6957,11400.0
2010-12-01 14:10:00,25.23,25.24,25.23,25.24,5700.0,21.7043,21.7129,21.7043,21.7129,5700.0
2010-12-01 14:15:00,25.24,25.26,25.22,25.26,15900.0,21.7129,21.7301,21.6957,21.7301,15900.0
2010-12-01 14:20:00,25.25,25.3,25.25,25.28,14400.0,21.7215,21.7645,21.7215,21.7473,14400.0
2010-12-01 14:25:00,25.28,25.28,25.25,25.25,4500.0,21.7473,21.7473,21.7215,21.7215,4500.0
2010-12-01 14:30:00,25.26,25.28,25.26,25.26,14700.0,21.7301,21.7473,21.7301,21.7301,14700.0
2010-12-01 14:35:00,25.26,25.28,25.25,25.27,18300.0,21.7301,21.7473,21.7215,21.7387,18300.0
2010-12-01 14:40:00,25.27,25.3,25.27,25.28,12300.0,21.7387,21.7645,21.7387,21.7473,12300.0
2010-12-01 14:45:00,25.27,25.31,25.27,25.3,10200.0,21.7387,21.7731,21.7387,21.7645,10200.0
2010-12-01 14:50:00,25.28,25.3,25.28,25.3,10500.0,21.7473,21.7645,21.7473,21.7645,10500.0
2010-12-01 14:55:00,25.3,25.33,25.3,25.32,13200.0,21.7645,21.7903,21.7645,21.7817,13200.0
2010-12-01 15:00:00,25.32,25.32,25.29,25.29,12000.0,21.7817,21.7817,21.7559,21.7559,12000.0
2010-12-01 15:05:00,25.28,25.31,25.28,25.31,10200.0,21.7473,21.7731,21.7473,21.7731,10200.0
2010-12-01 15:10:00,25.31,25.33,25.3,25.31,30600.0,21.7731,21.7903,21.7645,21.7731,30600.0
2010-12-01 15:15:00,25.3,25.33,25.3,25.32,10800.0,21.7645,21.7903,21.7645,21.7817,10800.0
2010-12-01 15:20:00,25.31,25.33,25.31,25.32,20100.0,21.7731,21.7903,21.7731,21.7817,20100.0
2010-12-01 15:25:00,25.32,25.35,25.31,25.35,44400.0,21.7817,21.8075,21.7731,21.8075,44400.0
2010-12-01 15:30:00,25.34,25.35,25.32,25.33,27000.0,21.7989,21.8075,21.7817,21.7903,27000.0
2010-12-01 15:35:00,25.32,25.34,25.32,25.33,24300.0,21.7817,21.7989,21.7817,21.7903,24300.0
2010-12-01 15:40:00,25.34,25.35,25.33,25.33,23100.0,21.7989,21.8075,21.7903,21.7903,23100.0
2010-12-01 15:45:00,25.33,25.34,25.31,25.32,44400.0,21.7903,21.7989,21.7731,21.7817,44400.0
2010-12-01 15:50:00,25.32,25.33,25.28,25.28,51600.0,21.7817,21.7903,21.7473,21.7473,51600.0
2010-12-01 15:55:00,25.27,25.33,25.27,25.31,98400.0,21.7387,21.7903,21.7387,21.7731,98400.0
2010-12-02 09:30:00,25.24,25.36,25.18,25.3,70800.0,21.7129,21.8161,21.6612,21.7645,70800.0
2010-12-02 09:35:00,25.31,25.38,25.27,25.38,92400.0,21.7731,21.8333,21.7387,21.8333,92400.0
2010-12-02 09:40:00,25.36,25.4,25.33,25.36,36300.0,21.8161,21.8505,21.7903,21.8161,36300.0
2010-12-02 09:45:00,25.33,25.39,25.33,25.38,66000.0,21.7903,21.8419,21.7903,21.8333,66000.0
2010-12-02 09:50:00,25.38,25.41,25.37,25.38,19500.0,21.8333,21.8591,21.8247,21.8333,19500.0
2010-12-02 09:55:00,25.39,25.45,25.36,25.44,25800.0,21.8419,21.8935,21.8161,21.8849,25800.0
2010-12-02 10:00:00,25.45,25.49,25.45,25.48,26100.0,21.8935,21.9279,21.8935,21.9193,26100.0
2010-12-02 10:05:00,25.48,25.5,25.46,25.49,31800.0,21.9193,21.9365,21.9021,21.9279,31800.0
2010-12-02 10:10:00,25.49,25.57,25.49,25.56,52200.0,21.9279,21.9967,21.9279,21.9881,52200.0
2010-12-02 10:15:00,25.58,25.59,25.54,25.54,47700.0,22.0053,22.0139,21.9709,21.9709,47700.0
2010-12-02 10:20:00,25.53,25.6,25.53,25.58,19500.0,21.9623,22.0225,21.9623,22.0053,19500.0
2010-12-02 10:25:00,25.59,25.59,25.54,25.58,18000.0,22.0139,22.0139,21.9709,22.0053,18000.0
2010-12-02 10:30:00,25.58,25.6,25.56,25.6,33600.0,22.0053,22.0225,21.9881,22.0225,33600.0
2010-12-02 10:35:00,25.61,25.63,25.6,25.6,53100.0,22.0311,22.0484,22.0225,22.0225,53100.0
2010-12-02 10:40:00,25.6,25.62,25.55,25.61,58200.0,22.0225,22.0398,21.9795,22.0311,58200.0
2010-12-02 10:45:00,25.61,25.61,25.54,25.54,40500.0,22.0311,22.0311,21.9709,21.9709,40500.0
2010-12-02 10:50:00,25.54,25.54,25.48,25.5,65700.0,21.9709,21.9709,21.9193,21.9365,65700.0
2010-12-02 10:55:00,25.51,25.51,25.45,25.49,39900.0,21.9451,21.9451,21.8935,21.9279,39900.0
2010-12-02 11:00:00,25.49,25.52,25.48,25.52,6300.0,21.9279,21.9537,21.9193,21.9537,6300.0
2010-12-02 11:05:00,25.51,25.54,25.5,25.54,18300.0,21.9451,21.9709,21.9365,21.9709,18300.0
2010-12-02 11:10:00,25.54,25.54,25.5,25.51,20400.0,21.9709,21.9709,21.9365,21.9451,20400.0
2010-12-02 11:15:00,25.52,25.52,25.44,25.45,27000.0,21.9537,21.9537,21.8849,21.8935,27000.0
2010-12-02 11:20:00,25.47,25.48,25.45,25.46,9600.0,21.9107,21.9193,21.8935,21.9021,9600.0
2010-12-02 11:25:00,25.46,25.48,25.46,25.48,14700.0,21.9021,21.9193,21.9021,21.9193,14700.0
2010-12-02 11:30:00,25.5,25.52,25.5,25.51,13800.0,21.9365,21.9537,21.9365,21.9451,13800.0
2010-12-02 11:35:00,25.51,25.51,25.48,25.48,36000.0,21.9451,21.9451,21.9193,21.9193,36000.0
2010-12-02 11:40:00,25.5,25.53,25.5,25.5,20100.0,21.9365,21.9623,21.9365,21.9365,20100.0
2010-12-02 11:45:00,25.5,25.53,25.5,25.53,9900.0,21.9365,21.9623,21.9365,21.9623,9900.0
2010-12-02 11:50:00,25.53,25.56,25.53,25.55,8100.0,21.9623,21.9881,21.9623,21.9795,8100.0
2010-12-02 11:55:00,25.56,25.56,25.53,25.54,11100.0,21.9881,21.9881,21.9623,21.9709,11100.0
2010-12-02 12:00:00,25.53,25.54,25.53,25.53,7800.0,21.9623,21.9709,21.9623,21.9623,7800.0
2010-12-02 12:05:00,25.53,25.54,25.53,25.53,9000.0,21.9623,21.9709,21.9623,21.9623,9000.0
2010-12-02 12:10:00,25.54,25.54,25.53,25.54,11700.0,21.9709,21.9709,21.9623,21.9709,11700.0
2010-12-02 12:15:00,25.54,25.56,25.54,25.55,35100.0,21.9709,21.9881,21.9709,21.9795,35100.0
2010-12-02 12:20:00,25.55,25.57,25.55,25.55,9300.0,21.9795,21.9967,21.9795,21.9795,9300.0
2010-12-02 12:25:00,25.55,25.55,25.53,25.53,20400.0,21.9795,21.9795,21.9623,21.9623,20400.0
2010-12-02 12:30:00,25.53,25.53,25.51,25.53,30600.0,21.9623,21.9623,21.9451,21.9623,30600.0
2010-12-02 12:35:00,25.54,25.56,25.54,25.56,4500.0,21.9709,21.9881,21.9709,21.9881,4500.0
2010-12-02 12:40:00,25.56,25.57,25.56,25.57,8400.0,21.9881,21.9967,21.9881,21.9967,8400.0
2010-12-02 12:45:00,25.58,25.59,25.58,25.58,8400.0,22.0053,22.0139,22.0053,22.0053,8400.0
2010-12-02 12:50:00,25.58,25.59,25.57,25.57,13500.0,22.0053,22.0139,21.9967,21.9967,13500.0
2010-12-02 12:55:00,25.58,25.58,25.53,25.53,9600.0,22.0053,22.0053,21.9623,21.9623,9600.0
2010-12-02 13:00:00,25.54,25.57,25.53,25.56,26700.0,21.9709,21.9967,21.9623,21.9881,26700.0
2010-12-02 13:05:00,25.56,25.56,25.55,25.55,10500.0,21.9881,21.9881,21.9795,21.9795,10500.0
2010-12-02 13:10:00,25.56,25.56,25.53,25.53,21900.0,21.9881,21.9881,21.9623,21.9623,21900.0
2010-12-02 13:15:00,25.53,25.54,25.49,25.51,47100.0,21.9623,21.9709,21.9279,21.9451,47100.0
2010-12-02 13:20:00,25.5,25.51,25.48,25.48,13500.0,21.9365,21.9451,21.9193,21.9193,13500.0
2010-12-02 13:25:00,25.48,25.48,25.45,25.47,17400.0,21.9193,21.9193,21.8935,21.9107,17400.0
2010-12-02 13:30:00,25.47,25.48,25.45,25.47,15900.0,21.9107,21.9193,21.8935,21.9107,15900.0
2010-12-02 13:35:00,25.46,25.47,25.44,25.44,10800.0,21.9021,21.9107,21.8849,21.8849,10800.0
2010-12-02 13:40:00,25.44,25.44,25.41,25.42,27000.0,21.8849,21.8849,21.8591,21.8677,27000.0
2010-12-02 13:45:00,25.41,25.41,25.39,25.39,20100.0,21.8591,21.8591,21.8419,21.8419,20100.0
2010-12-02 13:50:00,25.39,25.39,25.37,25.38,16500.0,21.8419,21.8419,21.8247,21.8333,16500.0
2010-12-02 13:55:00,25.38,25.39,25.36,25.36,15900.0,21.8333,21.8419,21.8161,21.8161,15900.0
2010-12-02 14:00:00,25.37,25.38,25.36,25.36,17100.0,21.8247,21.8333,21.8161,21.8161,17100.0
2010-12-02 14:05:00,25.36,25.4,25.36,25.38,18300.0,21.8161,21.8505,21.8161,21.8333,18300.0
2010-12-02 14:10:00,25.37,25.39,25.36,25.37,17700.0,21.8247,21.8419,21.8161,21.8247,17700.0
2010-12-02 14:15:00,25.37,25.39,25.36,25.37,26700.0,21.8247,21.8419,21.8161,21.8247,26700.0
2010-12-02 14:20:00,25.37,25.4,25.37,25.38,25200.0,21.8247,21.8505,21.8247,21.8333,25200.0
2010-12-02 14:25:00,25.38,25.38,25.35,25.35,24600.0,21.8333,21.8333,21.8075,21.8075,24600.0
2010-12-02 14:30:00,25.35,25.35,25.32,25.32,29400.0,21.8075,21.8075,21.7817,21.7817,29400.0
2010-12-02 14:35:00,25.33,25.34,25.32,25.32,30600.0,21.7903,21.7989,21.7817,21.7817,30600.0
2010-12-02 14:40:00,25.32,25.34,25.31,25.33,36600.0,21.7817,21.7989,21.7731,21.7903,36600.0
2010-12-02 14:45:00,25.33,25.35,25.32,25.35,20100.0,21.7903,21.8075,21.7817,21.8075,20100.0
2010-12-02 14:50:00,25.35,25.36,25.33,25.34,29400.0,21.8075,21.8161,21.7903,21.7989,29400.0
2010-12-02 14:55:00,25.34,25.37,25.32,25.32,25500.0,21.7989,21.8247,21.7817,21.7817,25500.0
2010-12-02 15:00:00,25.32,25.37,25.32,25.37,14700.0,21.7817,21.8247,21.7817,21.8247,14700.0
2010-12-02 15:05:00,25.37,25.39,25.36,25.39,22800.0,21.8247,21.8419,21.8161,21.8419,22800.0
2010-12-02 15:10:00,25.39,25.42,25.39,25.42,14700.0,21.8419,21.8677,21.8419,21.8677,14700.0
2010-12-02 15:15:00,25.41,25.42,25.4,25.42,14700.0,21.8591,21.8677,21.8505,21.8677,14700.0
2010-12-02 15:20:00,25.41,25.45,25.41,25.44,15600.0,21.8591,21.8935,21.8591,21.8849,15600.0
2010-12-02 15:25:00,25.44,25.45,25.43,25.44,15000.0,21.8849,21.8935,21.8763,21.8849,15000.0
2010-12-02 15:30:00,25.44,25.47,25.44,25.46,20100.0,21.8849,21.9107,21.8849,21.9021,20100.0
2010-12-02 15:35:00,25.46,25.46,25.43,25.46,14700.0,21.9021,21.9021,21.8763,21.9021,14700.0
2010-12-02 15:40:00,25.46,25.46,25.43,25.43,33300.0,21.9021,21.9021,21.8763,21.8763,33300.0
2010-12-02 15:45:00,25.44,25.44,25.39,25.43,85200.0,21.8849,21.8849,21.8419,21.8763,85200.0
2010-12-02 15:50:00,25.43,25.43,25.41,25.41,35700.0,21.8763,21.8763,21.8591,21.8591,35700.0
2010-12-02 15:55:00,25.41,25.43,25.39,25.41,140100.0,21.8591,21.8763,21.8419,21.8591,140100.0
2010-12-03 09:30:00,25.31,25.37,25.27,25.35,72900.0,21.7731,21.8247,21.7387,21.8075,72900.0
2010-12-03 09:35:00,25.34,25.47,25.31,25.45,56400.0,21.7989,21.9107,21.7731,21.8935,56400.0
2010-12-03 09:40:00,25.45,25.5,25.43,25.5,26700.0,21.8935,21.9365,21.8763,21.9365,26700.0
2010-12-03 09:45:00,25.49,25.55,25.48,25.54,55500.0,21.9279,21.9795,21.9193,21.9709,55500.0
2010-12-03 09:50:00,25.54,25.54,25.5,25.52,54600.0,21.9709,21.9709,21.9365,21.9537,54600.0
2010-12-03 09:55:00,25.51,25.53,25.5,25.5,45300.0,21.9451,21.9623,21.9365,21.9365,45300.0
2010-12-03 10:00:00,25.51,25.58,25.51,25.57,18000.0,21.9451,22.0053,21.9451,21.9967,18000.0
2010-12-03 10:05:00,25.58,25.59,25.55,25.57,33900.0,22.0053,22.0139,21.9795,21.9967,33900.0
2010-12-03 10:10:00,25.58,25.59,25.54,25.57,124800.0,22.0053,22.0139,21.9709,21.9967,124800.0
2010-12-03 10:15:00,25.55,25.58,25.55,25.58,11400.0,21.9795,22.0053,21.9795,22.0053,11400.0
2010-12-03 10:20:00,25.57,25.59,25.54,25.58,63300.0,21.9967,22.0139,21.9709,22.0053,63300.0
2010-12-03 10:25:00,25.57,25.58,25.55,25.56,14100.0,21.9967,22.0053,21.9795,21.9881,14100.0
2010-12-03 10:30:00,25.56,25.59,25.56,25.59,10200.0,21.9881,22.0139,21.9881,22.0139,10200.0
2010-12-03 10:35:00,25.58,25.59,25.55,25.59,10200.0,22.0053,22.0139,21.9795,22.0139,10200.0
2010-12-03 10:40:00,25.59,25.6,25.58,25.58,14400.0,22.0139,22.0225,22.0053,22.0053,14400.0
2010-12-03 10:45:00,25.59,25.6,25.58,25.6,11700.0,22.0139,22.0225,22.0053,22.0225,11700.0
2010-12-03 10:50:00,25.58,25.63,25.58,25.63,12600.0,22.0053,22.0484,22.0053,22.0484,12600.0
2010-12-03 10:55:00,25.62,25.65,25.61,25.65,31200.0,22.0398,22.0656,22.0311,22.0656,31200.0
2010-12-03 11:00:00,25.64,25.65,25.63,25.64,10800.0,22.057,22.0656,22.0484,22.057,10800.0
2010-12-03 11:05:00,25.64,25.66,25.64,25.66,2400.0,22.057,22.0742,22.057,22.0742,2400.0
2010-12-03 11:10:00,25.65,25.66,25.64,25.65,54900.0,22.0656,22.0742,22.057,22.0656,54900.0
2010-12-03 11:15:00,25.66,25.66,25.65,25.66,97800.0,22.0742,22.0742,22.0656,22.0742,97800.0
2010-12-03 11:20:00,25.66,25.66,25.63,25.63,8400.0,22.0742,22.0742,22.0484,22.0484,8400.0
2010-12-03 11:25:00,25.63,25.63,25.6,25.63,6300.0,22.0484,22.0484,22.0225,22.0484,6300.0
2010-12-03 11:30:00,25.61,25.62,25.6,25.62,11100.0,22.0311,22.0398,22.0225,22.0398,11100.0
2010-12-03 11:35:00,25.62,25.62,25.6,25.6,9900.0,22.0398,22.0398,22.0225,22.0225,9900.0
2010-12-03 11:40:00,25.6,25.6,25.59,25.59,6600.0,22.0225,22.0225,22.0139,22.0139,6600.0
2010-12-03 11:45:00,25.59,25.62,25.59,25.61,12900.0,22.0139,22.0398,22.0139,22.0311,12900.0
2010-12-03 11:50:00,25.61,25.61,25.57,25.57,8100.0,22.0311,22.0311,21.9967,21.9967,8100.0
2010-12-03 11:55:00,25.56,25.59,25.56,25.59,7200.0,21.9881,22.0139,21.9881,22.0139,7200.0
2010-12-03 12:00:00,25.58,25.59,25.58,25.59,8700.0,22.0053,22.0139,22.0053,22.0139,8700.0
2010-12-03 12:05:00,25.6,25.62,25.59,25.59,25500.0,22.0225,22.0398,22.0139,22.0139,25500.0
2010-12-03 12:10:00,25.6,25.6,25.59,25.6,10200.0,22.0225,22.0225,22.0139,22.0225,10200.0
2010-12-03 12:15:00,25.6,25.61,25.6,25.61,4500.0,22.0225,22.0311,22.0225,22.0311,4500.0
2010-12-03 12:20:00,25.61,25.61,25.59,25.6,6600.0,22.0311,22.0311,22.0139,22.0225,6600.0
2010-12-03 12:25:00,25.6,25.62,25.58,25.6,12600.0,22.0225,22.0398,22.0053,22.0225,12600.0
2010-12-03 12:30:00,25.6,25.62,25.6,25.61,4800.0,22.0225,22.0398,22.0225,22.0311,4800.0
2010-12-03 12:35:00,25.6,25.62,25.59,25.62,3900.0,22.0225,22.0398,22.0139,22.0398,3900.0
2010-12-03 12:40:00,25.62,25.63,25.61,25.61,7500.0,22.0398,22.0484,22.0311,22.0311,7500.0
2010-12-03 12:45:00,25.61,25.63,25.61,25.63,2100.0,22.0311,22.0484,22.0311,22.0484,2100.0
2010-12-03 12:50:00,25.63,25.63,25.61,25.61,5400.0,22.0484,22.0484,22.0311,22.0311,5400.0
2010-12-03 12:55:00,25.6,25.6,25.59,25.6,2400.0,22.0225,22.0225,22.0139,22.0225,2400.0
2010-12-03 13:00:00,25.6,25.65,25.6,25.65,6000.0,22.0225,22.0656,22.0225,22.0656,6000.0
2010-12-03 13:05:00,25.64,25.65,25.64,25.65,7200.0,22.057,22.0656,22.057,22.0656,7200.0
2010-12-03 13:10:00,25.65,25.69,25.65,25.68,24600.0,22.0656,22.1,22.0656,22.0914,24600.0
2010-12-03 13:15:00,25.67,25.68,25.66,25.67,78900.0,22.0828,22.0914,22.0742,22.0828,78900.0
2010-12-03 13:20:00,25.67,25.68,25.67,25.68,30600.0,22.0828,22.0914,22.0828,22.0914,30600.0
2010-12-03 13:25:00,25.68,25.7,25.68,25.69,9000.0,22.0914,22.1086,22.0914,22.1,9000.0
2010-12-03 13:30:00,25.68,25.69,25.67,25.68,9300.0,22.0914,22.1,22.0828,22.0914,9300.0
2010-12-03 13:35:00,25.67,25.67,25.66,25.67,17100.0,22.0828,22.0828,22.0742,22.0828,17100.0
2010-12-03 13:40:00,25.67,25.68,25.66,25.68,12900.0,22.0828,22.0914,22.0742,22.0914,12900.0
2010-12-03 13:45:00,25.67,25.68,25.67,25.68,10800.0,22.0828,22.0914,22.0828,22.0914,10800.0
2010-12-03 13:50:00,25.67,25.69,25.67,25.69,5700.0,22.0828,22.1,22.0828,22.1,5700.0
2010-12-03 13:55:00,25.69,25.71,25.69,25.7,10200.0,22.1,22.1172,22.1,22.1086,10200.0
2010-12-03 14:00:00,25.71,25.74,25.71,25.73,37200.0,22.1172,22.143,22.1172,22.1344,37200.0
2010-12-03 14:05:00,25.73,25.75,25.72,25.72,39600.0,22.1344,22.1516,22.1258,22.1258,39600.0
2010-12-03 14:10:00,25.72,25.72,25.7,25.7,45300.0,22.1258,22.1258,22.1086,22.1086,45300.0
2010-12-03 14:15:00,25.7,25.71,25.69,25.69,67800.0,22.1086,22.1172,22.1,22.1,67800.0
2010-12-03 14:20:00,25.7,25.7,25.66,25.67,42000.0,22.1086,22.1086,22.0742,22.0828,42000.0
2010-12-03 14:25:00,25.67,25.68,25.65,25.66,22200.0,22.0828,22.0914,22.0656,22.0742,22200.0
2010-12-03 14:30:00,25.66,25.69,25.65,25.66,28800.0,22.0742,22.1,22.0656,22.0742,28800.0
2010-12-03 14:35:00,25.66,25.66,25.63,25.64,19500.0,22.0742,22.0742,22.0484,22.057,19500.0
2010-12-03 14:40:00,25.64,25.66,25.63,25.65,37200.0,22.057,22.0742,22.0484,22.0656,37200.0
2010-12-03 14:45:00,25.65,25.65,25.63,25.64,18300.0,22.0656,22.0656,22.0484,22.057,18300.0
2010-12-03 14:50:00,25.63,25.64,25.61,25.61,31500.0,22.0484,22.057,22.0311,22.0311,31500.0
2010-12-03 14:55:00,25.6,25.63,25.6,25.62,41700.0,22.0225,22.0484,22.0225,22.0398,41700.0
2010-12-03 15:00:00,25.63,25.65,25.62,25.64,33900.0,22.0484,22.0656,22.0398,22.057,33900.0
2010-12-03 15:05:00,25.64,25.66,25.64,25.65,14700.0,22.057,22.0742,22.057,22.0656,14700.0
2010-12-03 15:10:00,25.65,25.69,25.65,25.69,32100.0,22.0656,22.1,22.0656,22.1,32100.0
2010-12-03 15:15:00,25.69,25.71,25.69,25.69,19500.0,22.1,22.1172,22.1,22.1,19500.0
2010-12-03 15:20:00,25.69,25.7,25.66,25.66,43500.0,22.1,22.1086,22.0742,22.0742,43500.0
2010-12-03 15:25:00,25.66,25.68,25.64,25.68,39300.0,22.0742,22.0914,22.057,22.0914,39300.0
2010-12-03 15:30:00,25.67,25.69,25.66,25.68,66600.0,22.0828,22.1,22.0742,22.0914,66600.0
2010-12-03 15:35:00,25.68,25.72,25.67,25.71,17700.0,22.0914,22.1258,22.0828,22.1172,17700.0
2010-12-03 15:40:00,25.71,25.75,25.71,25.71,59100.0,22.1172,22.1516,22.1172,22.1172,59100.0
2010-12-03 15:45:00,25.72,25.75,25.71,25.74,59700.0,22.1258,22.1516,22.1172,22.143,59700.0
2010-12-03 15:50:00,25.74,25.75,25.72,25.72,38400.0,22.143,22.1516,22.1258,22.1258,38400.0
2010-12-03 15:55:00,25.72,25.72,25.66,25.67,136800.0,22.1258,22.1258,22.0742,22.0828,136800.0
2010-12-06 09:30:00,25.66,25.66,25.53,25.53,13800.0,22.0742,22.0742,21.9623,21.9623,13800.0
2010-12-06 09:35:00,25.55,25.64,25.55,25.64,30900.0,21.9795,22.057,21.9795,22.057,30900.0
2010-12-06 09:40:00,25.61,25.61,25.6,25.6,1500.0,22.0311,22.0311,22.0225,22.0225,1500.0
2010-12-06 09:45:00,25.6,25.66,25.59,25.66,58200.0,22.0225,22.0742,22.0139,22.0742,58200.0
2010-12-06 09:50:00,25.65,25.66,25.61,25.66,32700.0,22.0656,22.0742,22.0311,22.0742,32700.0
2010-12-06 09:55:00,25.65,25.65,25.65,25.65,300.0,22.0656,22.0656,22.0656,22.0656,300.0
2010-12-06 10:00:00,25.66,25.66,25.61,25.62,20400.0,22.0742,22.0742,22.0311,22.0398,20400.0
2010-12-06 10:05:00,25.62,25.62,25.61,25.61,4200.0,22.0398,22.0398,22.0311,22.0311,4200.0
2010-12-06 10:10:00,25.62,25.62,25.6,25.61,9900.0,22.0398,22.0398,22.0225,22.0311,9900.0
2010-12-06 10:15:00,25.61,25.62,25.58,25.58,42000.0,22.0311,22.0398,22.0053,22.0053,42000.0
2010-12-06 10:20:00,25.58,25.59,25.56,25.58,12000.0,22.0053,22.0139,21.9881,22.0053,12000.0
2010-12-06 10:25:00,25.58,25.6,25.58,25.59,8700.0,22.0053,22.0225,22.0053,22.0139,8700.0
2010-12-06 10:30:00,25.59,25.59,25.56,25.59,7500.0,22.0139,22.0139,21.9881,22.0139,7500.0
2010-12-06 10:35:00,25.57,25.58,25.55,25.55,11400.0,21.9967,22.0053,21.9795,21.9795,11400.0
2010-12-06 10:40:00,25.55,25.56,25.53,25.54,10500.0,21.9795,21.9881,21.9623,21.9709,10500.0
2010-12-06 10:45:00,25.54,25.57,25.52,25.57,12900.0,21.9709,21.9967,21.9537,21.9967,12900.0
2010-12-06 10:50:00,25.56,25.57,25.55,25.57,9900.0,21.9881,21.9967,21.9795,21.9967,9900.0
2010-12-06 10:55:00,25.55,25.57,25.54,25.57,5400.0,21.9795,21.9967,21.9709,21.9967,5400.0
2010-12-06 11:00:00,25.57,25.62,25.57,25.61,6000.0,21.9967,22.0398,21.9967,22.0311,6000.0
2010-12-06 11:05:00,25.61,25.61,25.6,25.6,3900.0,22.0311,22.0311,22.0225,22.0225,3900.0
2010-12-06 11:10:00,25.62,25.64,25.58,25.61,7800.0,22.0398,22.057,22.0053,22.0311,7800.0
2010-12-06 11:15:00,25.61,25.61,25.59,25.6,4500.0,22.0311,22.0311,22.0139,22.0225,4500.0
2010-12-06 11:20:00,25.58,25.61,25.58,25.6,3900.0,22.0053,22.0311,22.0053,22.0225,3900.0
2010-12-06 11:25:00,25.6,25.6,25.57,25.57,5100.0,22.0225,22.0225,21.9967,21.9967,5100.0
2010-12-06 11:30:00,25.58,25.6,25.57,25.6,12600.0,22.0053,22.0225,21.9967,22.0225,12600.0
2010-12-06 11:35:00,25.6,25.6,25.58,25.58,5700.0,22.0225,22.0225,22.0053,22.0053,5700.0
2010-12-06 11:40:00,25.58,25.59,25.57,25.59,9900.0,22.0053,22.0139,21.9967,22.0139,9900.0
2010-12-06 11:45:00,25.61,25.61,25.59,25.59,3600.0,22.0311,22.0311,22.0139,22.0139,3600.0
2010-12-06 11:50:00,25.6,25.61,25.59,25.61,4200.0,22.0225,22.0311,22.0139,22.0311,4200.0
2010-12-06 11:55:00,25.6,25.61,25.6,25.6,3000.0,22.0225,22.0311,22.0225,22.0225,3000.0
2010-12-06 12:00:00,25.6,25.62,25.59,25.62,3900.0,22.0225,22.0398,22.0139,22.0398,3900.0
2010-12-06 12:05:00,25.62,25.63,25.61,25.61,2700.0,22.0398,22.0484,22.0311,22.0311,2700.0
2010-12-06 12:10:00,25.61,25.62,25.61,25.61,3900.0,22.0311,22.0398,22.0311,22.0311,3900.0
2010-12-06 12:15:00,25.6,25.61,25.59,25.61,4200.0,22.0225,22.0311,22.0139,22.0311,4200.0
2010-12-06 12:20:00,25.6,25.6,25.58,25.6,3300.0,22.0225,22.0225,22.0053,22.0225,3300.0
2010-12-06 12:25:00,25.59,25.59,25.57,25.57,5400.0,22.0139,22.0139,21.9967,21.9967,5400.0
2010-12-06 12:30:00,25.57,25.6,25.57,25.59,2400.0,21.9967,22.0225,21.9967,22.0139,2400.0
2010-12-06 12:35:00,25.59,25.61,25.58,25.6,15000.0,22.0139,22.0311,22.0053,22.0225,15000.0
2010-12-06 12:40:00,25.61,25.61,25.59,25.6,3600.0,22.0311,22.0311,22.0139,22.0225,3600.0
2010-12-06 12:45:00,25.6,25.61,25.59,25.61,2700.0,22.0225,22.0311,22.0139,22.0311,2700.0
2010-12-06 12:50:00,25.61,25.63,25.61,25.61,6000.0,22.0311,22.0484,22.0311,22.0311,6000.0
2010-12-06 12:55:00,25.6,25.63,25.6,25.63,8400.0,22.0225,22.0484,22.0225,22.0484,8400.0
2010-12-06 13:00:00,25.64,25.68,25.64,25.68,20100.0,22.057,22.0914,22.057,22.0914,20100.0
2010-12-06 13:05:00,25.67,25.71,25.66,25.66,29700.0,22.0828,22.1172,22.0742,22.0742,29700.0
2010-12-06 13:10:00,25.66,25.67,25.66,25.67,12900.0,22.0742,22.0828,22.0742,22.0828,12900.0
2010-12-06 13:15:00,25.67,25.67,25.63,25.64,11400.0,22.0828,22.0828,22.0484,22.057,11400.0
2010-12-06 13:20:00,25.63,25.63,25.61,25.61,6900.0,22.0484,22.0484,22.0311,22.0311,6900.0
2010-12-06 13:25:00,25.61,25.63,25.61,25.61,7800.0,22.0311,22.0484,22.0311,22.0311,7800.0
2010-12-06 13:30:00,25.62,25.64,25.6,25.6,33600.0,22.0398,22.057,22.0225,22.0225,33600.0
2010-12-06 13:35:00,25.59,25.61,25.59,25.6,11100.0,22.0139,22.0311,22.0139,22.0225,11100.0
2010-12-06 13:40:00,25.61,25.62,25.59,25.6,9600.0,22.0311,22.0398,22.0139,22.0225,9600.0
2010-12-06 13:45:00,25.61,25.63,25.61,25.63,12900.0,22.0311,22.0484,22.0311,22.0484,12900.0
2010-12-06 13:50:00,25.63,25.64,25.63,25.64,3300.0,22.0484,22.057,22.0484,22.057,3300.0
2010-12-06 13:55:00,25.63,25.63,25.63,25.63,3900.0,22.0484,22.0484,22.0484,22.0484,3900.0
2010-12-06 14:00:00,25.62,25.63,25.62,25.63,7200.0,22.0398,22.0484,22.0398,22.0484,7200.0
2010-12-06 14:05:00,25.62,25.63,25.6,25.63,9000.0,22.0398,22.0484,22.0225,22.0484,9000.0
2010-12-06 14:10:00,25.63,25.63,25.62,25.62,4500.0,22.0484,22.0484,22.0398,22.0398,4500.0
2010-12-06 14:15:00,25.63,25.63,25.6,25.61,24900.0,22.0484,22.0484,22.0225,22.0311,24900.0
2010-12-06 14:20:00,25.61,25.63,25.61,25.63,3900.0,22.0311,22.0484,22.0311,22.0484,3900.0
2010-12-06 14:25:00,25.64,25.65,25.64,25.65,10200.0,22.057,22.0656,22.057,22.0656,10200.0
2010-12-06 14:30:00,25.64,25.65,25.64,25.65,6000.0,22.057,22.0656,22.057,22.0656,6000.0
2010-12-06 14:35:00,25.65,25.68,25.65,25.68,9900.0,22.0656,22.0914,22.0656,22.0914,9900.0
2010-12-06 14:40:00,25.67,25.68,25.67,25.68,5100.0,22.0828,22.0914,22.0828,22.0914,5100.0
2010-12-06 14:45:00,25.68,25.7,25.68,25.69,4200.0,22.0914,22.1086,22.0914,22.1,4200.0
2010-12-06 14:50:00,25.69,25.69,25.67,25.67,5100.0,22.1,22.1,22.0828,22.0828,5100.0
2010-12-06 14:55:00,25.67,25.68,25.67,25.67,13500.0,22.0828,22.0914,22.0828,22.0828,13500.0
2010-12-06 15:00:00,25.67,25.67,25.66,25.67,19800.0,22.0828,22.0828,22.0742,22.0828,19800.0
2010-12-06 15:05:00,25.67,25.67,25.67,25.67,13500.0,22.0828,22.0828,22.0828,22.0828,13500.0
2010-12-06 15:10:00,25.67,25.69,25.67,25.69,21600.0,22.0828,22.1,22.0828,22.1,21600.0
2010-12-06 15:15:00,25.69,25.69,25.68,25.68,9300.0,22.1,22.1,22.0914,22.0914,9300.0
2010-12-06 15:20:00,25.69,25.69,25.68,25.68,6600.0,22.1,22.1,22.0914,22.0914,6600.0
2010-12-06 15:25:00,25.68,25.68,25.66,25.66,7800.0,22.0914,22.0914,22.0742,22.0742,7800.0
2010-12-06 15:30:00,25.66,25.67,25.66,25.66,17400.0,22.0742,22.0828,22.0742,22.0742,17400.0
2010-12-06 15:35:00,25.66,25.69,25.66,25.68,26700.0,22.0742,22.1,22.0742,22.0914,26700.0
2010-12-06 15:40:00,25.69,25.69,25.67,25.69,9900.0,22.1,22.1,22.0828,22.1,9900.0
2010-12-06 15:45:00,25.69,25.69,25.68,25.68,56100.0,22.1,22.1,22.0914,22.0914,56100.0
2010-12-06 15:50:00,25.68,25.68,25.68,25.68,60000.0,22.0914,22.0914,22.0914,22.0914,60000.0
2010-12-06 15:55:00,25.68,25.68,25.66,25.66,82800.0,22.0914,22.0914,22.0742,22.0742,82800.0
2010-12-07 09:30:00,25.85,25.97,25.84,25.9,30600.0,22.2376,22.3408,22.229,22.2806,30600.0
2010-12-07 09:35:00,25.9,25.91,25.84,25.84,7500.0,22.2806,22.2892,22.229,22.229,7500.0
2010-12-07 09:40:00,25.84,25.89,25.82,25.83,73500.0,22.229,22.272,22.2118,22.2204,73500.0
2010-12-07 09:45:00,25.83,25.84,25.79,25.83,55500.0,22.2204,22.229,22.186,22.2204,55500.0
2010-12-07 09:50:00,25.83,25.84,25.8,25.8,11700.0,22.2204,22.229,22.1946,22.1946,11700.0
2010-12-07 09:55:00,25.81,25.82,25.8,25.8,18900.0,22.2032,22.2118,22.1946,22.1946,18900.0
2010-12-07 10:00:00,25.8,25.8,25.75,25.78,42600.0,22.1946,22.1946,22.1516,22.1774,42600.0
2010-12-07 10:05:00,25.79,25.79,25.74,25.74,7200.0,22.186,22.186,22.143,22.143,7200.0
2010-12-07 10:10:00,25.74,25.8,25.73,25.76,20100.0,22.143,22.1946,22.1344,22.1602,20100.0
2010-12-07 10:15:00,25.77,25.8,25.76,25.8,7500.0,22.1688,22.1946,22.1602,22.1946,7500.0
2010-12-07 10:20:00,25.81,25.81,25.79,25.81,10500.0,22.2032,22.2032,22.186,22.2032,10500.0
2010-12-07 10:25:00,25.83,25.83,25.77,25.77,9300.0,22.2204,22.2204,22.1688,22.1688,9300.0
2010-12-07 10:30:00,25.77,25.77,25.72,25.73,14700.0,22.1688,22.1688,22.1258,22.1344,14700.0
2010-12-07 10:35:00,25.74,25.74,25.71,25.71,21600.0,22.143,22.143,22.1172,22.1172,21600.0
2010-12-07 10:40:00,25.72,25.73,25.7,25.7,23400.0,22.1258,22.1344,22.1086,22.1086,23400.0
2010-12-07 10:45:00,25.7,25.72,25.69,25.72,13500.0,22.1086,22.1258,22.1,22.1258,13500.0
2010-12-07 10:50:00,25.73,25.73,25.7,25.7,12600.0,22.1344,22.1344,22.1086,22.1086,12600.0
2010-12-07 10:55:00,25.69,25.7,25.69,25.69,12900.0,22.1,22.1086,22.1,22.1,12900.0
2010-12-07 11:00:00,25.69,25.7,25.67,25.67,17100.0,22.1,22.1086,22.0828,22.0828,17100.0
2010-12-07 11:05:00,25.67,25.67,25.66,25.67,7800.0,22.0828,22.0828,22.0742,22.0828,7800.0
2010-12-07 11:10:00,25.67,25.67,25.66,25.67,6300.0,22.0828,22.0828,22.0742,22.0828,6300.0
2010-12-07 11:15:00,25.67,25.69,25.67,25.68,10200.0,22.0828,22.1,22.0828,22.0914,10200.0
2010-12-07 11:20:00,25.67,25.68,25.65,25.67,7800.0,22.0828,22.0914,22.0656,22.0828,7800.0
2010-12-07 11:25:00,25.67,25.67,25.61,25.62,15300.0,22.0828,22.0828,22.0311,22.0398,15300.0
2010-12-07 11:30:00,25.63,25.65,25.61,25.64,3900.0,22.0484,22.0656,22.0311,22.057,3900.0
2010-12-07 11:35:00,25.63,25.65,25.62,25.63,6000.0,22.0484,22.0656,22.0398,22.0484,6000.0
2010-12-07 11:40:00,25.62,25.64,25.61,25.64,5400.0,22.0398,22.057,22.0311,22.057,5400.0
2010-12-07 11:45:00,25.64,25.65,25.6,25.61,12000.0,22.057,22.0656,22.0225,22.0311,12000.0
2010-12-07 11:50:00,25.61,25.63,25.61,25.63,4800.0,22.0311,22.0484,22.0311,22.0484,4800.0
2010-12-07 11:55:00,25.63,25.65,25.63,25.64,4200.0,22.0484,22.0656,22.0484,22.057,4200.0
2010-12-07 12:00:00,25.64,25.65,25.62,25.63,11400.0,22.057,22.0656,22.0398,22.0484,11400.0
2010-12-07 12:05:00,25.63,25.64,25.57,25.59,25500.0,22.0484,22.057,21.9967,22.0139,25500.0
2010-12-07 12:10:00,25.59,25.59,25.57,25.59,3600.0,22.0139,22.0139,21.9967,22.0139,3600.0
2010-12-07 12:15:00,25.59,25.61,25.58,25.58,8100.0,22.0139,22.0311,22.0053,22.0053,8100.0
2010-12-07 12:20:00,25.58,25.6,25.58,25.59,4800.0,22.0053,22.0225,22.0053,22.0139,4800.0
2010-12-07 12:25:00,25.6,25.64,25.59,25.63,6600.0,22.0225,22.057,22.0139,22.0484,6600.0
2010-12-07 12:30:00,25.63,25.64,25.62,25.63,16200.0,22.0484,22.057,22.0398,22.0484,16200.0
2010-12-07 12:35:00,25.62,25.64,25.61,25.61,12600.0,22.0398,22.057,22.0311,22.0311,12600.0
2010-12-07 12:40:00,25.61,25.62,25.61,25.62,2700.0,22.0311,22.0398,22.0311,22.0398,2700.0
2010-12-07 12:45:00,25.63,25.63,25.62,25.63,2100.0,22.0484,22.0484,22.0398,22.0484,2100.0
2010-12-07 12:50:00,25.65,25.65,25.64,25.64,3900.0,22.0656,22.0656,22.057,22.057,3900.0
2010-12-07 12:55:00,25.65,25.68,25.64,25.67,6900.0,22.0656,22.0914,22.057,22.0828,6900.0
2010-12-07 13:00:00,25.67,25.7,25.67,25.69,7800.0,22.0828,22.1086,22.0828,22.1,7800.0
2010-12-07 13:05:00,25.69,25.69,25.66,25.67,8700.0,22.1,22.1,22.0742,22.0828,8700.0
2010-12-07 13:10:00,25.67,25.67,25.65,25.65,3900.0,22.0828,22.0828,22.0656,22.0656,3900.0
2010-12-07 13:15:00,25.65,25.66,25.64,25.64,3000.0,22.0656,22.0742,22.057,22.057,3000.0
2010-12-07 13:20:00,25.66,25.67,25.66,25.67,2400.0,22.0742,22.0828,22.0742,22.0828,2400.0
2010-12-07 13:25:00,25.66,25.67,25.66,25.67,6300.0,22.0742,22.0828,22.0742,22.0828,6300.0
2010-12-07 13:30:00,25.66,25.68,25.65,25.65,10500.0,22.0742,22.0914,22.0656,22.0656,10500.0
2010-12-07 13:35:00,25.65,25.67,25.65,25.66,4800.0,22.0656,22.0828,22.0656,22.0742,4800.0
2010-12-07 13:40:00,25.66,25.67,25.63,25.67,23100.0,22.0742,22.0828,22.0484,22.0828,23100.0
2010-12-07 13:45:00,25.67,25.7,25.67,25.7,15000.0,22.0828,22.1086,22.0828,22.1086,15000.0
2010-12-07 13:50:00,25.7,25.7,25.69,25.69,9000.0,22.1086,22.1086,22.1,22.1,9000.0
2010-12-07 13:55:00,25.69,25.69,25.67,25.67,20100.0,22.1,22.1,22.0828,22.0828,20100.0
2010-12-07 14:00:00,25.67,25.69,25.67,25.69,6600.0,22.0828,22.1,22.0828,22.1,6600.0
2010-12-07 14:05:00,25.69,25.69,25.66,25.67,11400.0,22.1,22.1,22.0742,22.0828,11400.0
2010-12-07 14:10:00,25.67,25.68,25.67,25.67,6600.0,22.0828,22.0914,22.0828,22.0828,6600.0
2010-12-07 14:15:00,25.67,25.68,25.67,25.67,8100.0,22.0828,22.0914,22.0828,22.0828,8100.0
2010-12-07 14:20:00,25.67,25.69,25.66,25.69,10500.0,22.0828,22.1,22.0742,22.1,10500.0
2010-12-07 14:25:00,25.68,25.7,25.68,25.69,11100.0,22.0914,22.1086,22.0914,22.1,11100.0
2010-12-07 14:30:00,25.68,25.71,25.68,25.71,12000.0,22.0914,22.1172,22.0914,22.1172,12000.0
2010-12-07 14:35:00,25.71,25.74,25.71,25.73,16800.0,22.1172,22.143,22.1172,22.1344,16800.0
2010-12-07 14:40:00,25.72,25.72,25.7,25.71,7500.0,22.1258,22.1258,22.1086,22.1172,7500.0
2010-12-07 14:45:00,25.71,25.71,25.68,25.69,9300.0,22.1172,22.1172,22.0914,22.1,9300.0
2010-12-07 14:50:00,25.69,25.69,25.66,25.66,23400.0,22.1,22.1,22.0742,22.0742,23400.0
2010-12-07 14:55:00,25.66,25.66,25.58,25.58,36600.0,22.0742,22.0742,22.0053,22.0053,36600.0
2010-12-07 15:00:00,25.58,25.62,25.58,25.59,24600.0,22.0053,22.0398,22.0053,22.0139,24600.0
2010-12-07 15:05:00,25.59,25.63,25.59,25.62,10200.0,22.0139,22.0484,22.0139,22.0398,10200.0
2010-12-07 15:10:00,25.62,25.62,25.6,25.61,9000.0,22.0398,22.0398,22.0225,22.0311,9000.0
2010-12-07 15:15:00,25.61,25.61,25.57,25.58,12300.0,22.0311,22.0311,21.9967,22.0053,12300.0
2010-12-07 15:20:00,25.59,25.59,25.55,25.56,21300.0,22.0139,22.0139,21.9795,21.9881,21300.0
2010-12-07 15:25:00,25.56,25.61,25.53,25.59,23400.0,21.9881,22.0311,21.9623,22.0139,23400.0
2010-12-07 15:30:00,25.6,25.6,25.57,25.57,10200.0,22.0225,22.0225,21.9967,21.9967,10200.0
2010-12-07 15:35:00,25.57,25.59,25.56,25.59,15900.0,21.9967,22.0139,21.9881,22.0139,15900.0
2010-12-07 15:40:00,25.6,25.61,25.57,25.57,26400.0,22.0225,22.0311,21.9967,21.9967,26400.0
2010-12-07 15:45:00,25.56,25.61,25.56,25.6,39000.0,21.9881,22.0311,21.9881,22.0225,39000.0
2010-12-07 15:50:00,25.59,25.61,25.58,25.59,33600.0,22.0139,22.0311,22.0053,22.0139,33600.0
2010-12-07 15:55:00,25.59,25.59,25.56,25.58,36600.0,22.0139,22.0139,21.9881,22.0053,36600.0
2010-12-08 09:30:00,25.58,25.69,25.52,25.69,33300.0,22.0053,22.1,21.9537,22.1,33300.0
2010-12-08 09:35:00,25.69,25.7,25.61,25.67,39900.0,22.1,22.1086,22.0311,22.0828,39900.0
2010-12-08 09:40:00,25.67,25.78,25.67,25.75,26400.0,22.0828,22.1774,22.0828,22.1516,26400.0
2010-12-08 09:45:00,25.75,25.79,25.65,25.65,32100.0,22.1516,22.186,22.0656,22.0656,32100.0
2010-12-08 09:50:00,25.66,25.7,25.66,25.67,21300.0,22.0742,22.1086,22.0742,22.0828,21300.0
2010-12-08 09:55:00,25.67,25.68,25.61,25.62,24900.0,22.0828,22.0914,22.0311,22.0398,24900.0
2010-12-08 10:00:00,25.62,25.63,25.6,25.61,18600.0,22.0398,22.0484,22.0225,22.0311,18600.0
2010-12-08 10:05:00,25.62,25.68,25.62,25.68,37200.0,22.0398,22.0914,22.0398,22.0914,37200.0
2010-12-08 10:10:00,25.68,25.68,25.63,25.68,15000.0,22.0914,22.0914,22.0484,22.0914,15000.0
2010-12-08 10:15:00,25.69,25.7,25.67,25.67,20400.0,22.1,22.1086,22.0828,22.0828,20400.0
2010-12-08 10:20:00,25.67,25.67,25.62,25.67,32700.0,22.0828,22.0828,22.0398,22.0828,32700.0
2010-12-08 10:25:00,25.67,25.71,25.67,25.71,19500.0,22.0828,22.1172,22.0828,22.1172,19500.0
2010-12-08 10:30:00,25.71,25.71,25.65,25.66,27300.0,22.1172,22.1172,22.0656,22.0742,27300.0
2010-12-08 10:35:00,25.66,25.66,25.64,25.64,20100.0,22.0742,22.0742,22.057,22.057,20100.0
2010-12-08 10:40:00,25.63,25.65,25.62,25.65,30000.0,22.0484,22.0656,22.0398,22.0656,30000.0
2010-12-08 10:45:00,25.65,25.65,25.63,25.65,17700.0,22.0656,22.0656,22.0484,22.0656,17700.0
2010-12-08 10:50:00,25.65,25.68,25.64,25.68,22200.0,22.0656,22.0914,22.057,22.0914,22200.0
2010-12-08 10:55:00,25.68,25.7,25.68,25.7,10500.0,22.0914,22.1086,22.0914,22.1086,10500.0
2010-12-08 11:00:00,25.69,25.71,25.69,25.7,30300.0,22.1,22.1172,22.1,22.1086,30300.0
2010-12-08 11:05:00,25.7,25.74,25.7,25.73,59100.0,22.1086,22.143,22.1086,22.1344,59100.0
2010-12-08 11:10:00,25.72,25.75,25.72,25.74,14100.0,22.1258,22.1516,22.1258,22.143,14100.0
2010-12-08 11:15:00,25.74,25.76,25.73,25.74,41400.0,22.143,22.1602,22.1344,22.143,41400.0
2010-12-08 11:20:00,25.74,25.76,25.72,25.74,21000.0,22.143,22.1602,22.1258,22.143,21000.0
2010-12-08 11:25:00,25.73,25.74,25.73,25.73,14700.0,22.1344,22.143,22.1344,22.1344,14700.0
2010-12-08 11:30:00,25.73,25.73,25.69,25.73,27600.0,22.1344,22.1344,22.1,22.1344,27600.0
2010-12-08 11:35:00,25.73,25.74,25.72,25.74,33000.0,22.1344,22.143,22.1258,22.143,33000.0
2010-12-08 11:40:00,25.73,25.76,25.73,25.74,13200.0,22.1344,22.1602,22.1344,22.143,13200.0
2010-12-08 11:45:00,25.74,25.76,25.74,25.76,8400.0,22.143,22.1602,22.143,22.1602,8400.0
2010-12-08 11:50:00,25.75,25.77,25.74,25.75,11100.0,22.1516,22.1688,22.143,22.1516,11100.0
2010-12-08 11:55:00,25.74,25.76,25.74,25.75,1800.0,22.143,22.1602,22.143,22.1516,1800.0
2010-12-08 12:00:00,25.76,25.77,25.74,25.74,7200.0,22.1602,22.1688,22.143,22.143,7200.0
2010-12-08 12:05:00,25.74,25.74,25.73,25.73,6600.0,22.143,22.143,22.1344,22.1344,6600.0
2010-12-08 12:10:00,25.73,25.74,25.72,25.73,6900.0,22.1344,22.143,22.1258,22.1344,6900.0
2010-12-08 12:15:00,25.72,25.72,25.71,25.71,7800.0,22.1258,22.1258,22.1172,22.1172,7800.0
2010-12-08 12:20:00,25.71,25.72,25.7,25.72,18300.0,22.1172,22.1258,22.1086,22.1258,18300.0
2010-12-08 12:25:00,25.71,25.74,25.71,25.72,49500.0,22.1172,22.143,22.1172,22.1258,49500.0
2010-12-08 12:30:00,25.72,25.72,25.71,25.71,2100.0,22.1258,22.1258,22.1172,22.1172,2100.0
2010-12-08 12:35:00,25.71,25.71,25.68,25.7,23400.0,22.1172,22.1172,22.0914,22.1086,23400.0
2010-12-08 12:40:00,25.7,25.71,25.69,25.7,9600.0,22.1086,22.1172,22.1,22.1086,9600.0
2010-12-08 12:45:00,25.69,25.7,25.67,25.68,13500.0,22.1,22.1086,22.0828,22.0914,13500.0
2010-12-08 12:50:00,25.69,25.73,25.66,25.71,87600.0,22.1,22.1344,22.0742,22.1172,87600.0
2010-12-08 12:55:00,25.71,25.71,25.7,25.71,12900.0,22.1172,22.1172,22.1086,22.1172,12900.0
2010-12-08 13:00:00,25.7,25.74,25.69,25.74,13200.0,22.1086,22.143,22.1,22.143,13200.0
2010-12-08 13:05:00,25.74,25.75,25.72,25.74,21000.0,22.143,22.1516,22.1258,22.143,21000.0
2010-12-08 13:10:00,25.73,25.76,25.73,25.74,29100.0,22.1344,22.1602,22.1344,22.143,29100.0
2010-12-08 13:15:00,25.74,25.74,25.71,25.72,12600.0,22.143,22.143,22.1172,22.1258,12600.0
2010-12-08 13:20:00,25.73,25.73,25.69,25.7,7500.0,22.1344,22.1344,22.1,22.1086,7500.0
2010-12-08 13:25:00,25.7,25.72,25.7,25.71,9000.0,22.1086,22.1258,22.1086,22.1172,9000.0
2010-12-08 13:30:00,25.7,25.73,25.7,25.73,17100.0,22.1086,22.1344,22.1086,22.1344,17100.0
2010-12-08 13:35:00,25.73,25.73,25.72,25.73,12900.0,22.1344,22.1344,22.1258,22.1344,12900.0
2010-12-08 13:40:00,25.73,25.76,25.73,25.74,31200.0,22.1344,22.1602,22.1344,22.143,31200.0
2010-12-08 13:45:00,25.74,25.74,25.72,25.74,15600.0,22.143,22.143,22.1258,22.143,15600.0
2010-12-08 13:50:00,25.74,25.75,25.74,25.74,14100.0,22.143,22.1516,22.143,22.143,14100.0
2010-12-08 13:55:00,25.74,25.76,25.74,25.76,15000.0,22.143,22.1602,22.143,22.1602,15000.0
2010-12-08 14:00:00,25.76,25.76,25.74,25.74,19200.0,22.1602,22.1602,22.143,22.143,19200.0
2010-12-08 14:05:00,25.74,25.75,25.73,25.75,12300.0,22.143,22.1516,22.1344,22.1516,12300.0
2010-12-08 14:10:00,25.75,25.76,25.75,25.76,16500.0,22.1516,22.1602,22.1516,22.1602,16500.0
2010-12-08 14:15:00,25.75,25.77,25.74,25.76,15600.0,22.1516,22.1688,22.143,22.1602,15600.0
2010-12-08 14:20:00,25.76,25.77,25.76,25.77,11700.0,22.1602,22.1688,22.1602,22.1688,11700.0
2010-12-08 14:25:00,25.77,25.78,25.76,25.78,35400.0,22.1688,22.1774,22.1602,22.1774,35400.0
2010-12-08 14:30:00,25.78,25.82,25.77,25.81,40800.0,22.1774,22.2118,22.1688,22.2032,40800.0
2010-12-08 14:35:00,25.81,25.84,25.81,25.82,31800.0,22.2032,22.229,22.2032,22.2118,31800.0
2010-12-08 14:40:00,25.82,25.84,25.81,25.84,24900.0,22.2118,22.229,22.2032,22.229,24900.0
2010-12-08 14:45:00,25.84,25.84,25.8,25.8,20700.0,22.229,22.229,22.1946,22.1946,20700.0
2010-12-08 14:50:00,25.8,25.82,25.79,25.8,38700.0,22.1946,22.2118,22.186,22.1946,38700.0
2010-12-08 14:55:00,25.8,25.81,25.79,25.81,11100.0,22.1946,22.2032,22.186,22.2032,11100.0
2010-12-08 15:00:00,25.81,25.81,25.78,25.81,23100.0,22.2032,22.2032,22.1774,22.2032,23100.0
2010-12-08 15:05:00,25.81,25.82,25.8,25.8,20400.0,22.2032,22.2118,22.1946,22.1946,20400.0
2010-12-08 15:10:00,25.8,25.8,25.76,25.76,23100.0,22.1946,22.1946,22.1602,22.1602,23100.0
2010-12-08 15:15:00,25.77,25.78,25.76,25.77,15300.0,22.1688,22.1774,22.1602,22.1688,15300.0
2010-12-08 15:20:00,25.77,25.78,25.77,25.77,33000.0,22.1688,22.1774,22.1688,22.1688,33000.0
2010-12-08 15:25:00,25.78,25.78,25.75,25.75,41700.0,22.1774,22.1774,22.1516,22.1516,41700.0
2010-12-08 15:30:00,25.75,25.79,25.75,25.79,34500.0,22.1516,22.186,22.1516,22.186,34500.0
2010-12-08 15:35:00,25.79,25.79,25.77,25.78,30900.0,22.186,22.186,22.1688,22.1774,30900.0
2010-12-08 15:40:00,25.78,25.79,25.73,25.73,64500.0,22.1774,22.186,22.1344,22.1344,64500.0
2010-12-08 15:45:00,25.74,25.77,25.72,25.73,74400.0,22.143,22.1688,22.1258,22.1344,74400.0
2010-12-08 15:50:00,25.73,25.76,25.72,25.73,64500.0,22.1344,22.1602,22.1258,22.1344,64500.0
2010-12-08 15:55:00,25.74,25.77,25.74,25.75,91500.0,22.143,22.1688,22.143,22.1516,91500.0
2010-12-09 09:30:00,25.85,25.9,25.83,25.86,12900.0,22.2376,22.2806,22.2204,22.2462,12900.0
2010-12-09 09:35:00,25.87,25.87,25.74,25.74,11700.0,22.2548,22.2548,22.143,22.143,11700.0
2010-12-09 09:40:00,25.73,25.77,25.73,25.75,8100.0,22.1344,22.1688,22.1344,22.1516,8100.0
2010-12-09 09:45:00,25.74,25.77,25.74,25.75,14700.0,22.143,22.1688,22.143,22.1516,14700.0
2010-12-09 09:50:00,25.75,25.8,25.75,25.77,18600.0,22.1516,22.1946,22.1516,22.1688,18600.0
2010-12-09 09:55:00,25.77,25.77,25.73,25.74,21900.0,22.1688,22.1688,22.1344,22.143,21900.0
2010-12-09 10:00:00,25.75,25.75,25.73,25.73,27000.0,22.1516,22.1516,22.1344,22.1344,27000.0
2010-12-09 10:05:00,25.73,25.73,25.69,25.69,19800.0,22.1344,22.1344,22.1,22.1,19800.0
2010-12-09 10:10:00,25.69,25.69,25.62,25.64,64800.0,22.1,22.1,22.0398,22.057,64800.0
2010-12-09 10:15:00,25.64,25.65,25.61,25.64,42900.0,22.057,22.0656,22.0311,22.057,42900.0
2010-12-09 10:20:00,25.65,25.68,25.64,25.67,22800.0,22.0656,22.0914,22.057,22.0828,22800.0
2010-12-09 10:25:00,25.67,25.72,25.66,25.7,20100.0,22.0828,22.1258,22.0742,22.1086,20100.0
2010-12-09 10:30:00,25.7,25.7,25.63,25.63,18300.0,22.1086,22.1086,22.0484,22.0484,18300.0
2010-12-09 10:35:00,25.64,25.64,25.61,25.61,19200.0,22.057,22.057,22.0311,22.0311,19200.0
2010-12-09 10:40:00,25.61,25.61,25.58,25.59,27000.0,22.0311,22.0311,22.0053,22.0139,27000.0
2010-12-09 10:45:00,25.58,25.6,25.58,25.59,27600.0,22.0053,22.0225,22.0053,22.0139,27600.0
2010-12-09 10:50:00,25.59,25.6,25.58,25.6,17400.0,22.0139,22.0225,22.0053,22.0225,17400.0
2010-12-09 10:55:00,25.6,25.6,25.58,25.6,30600.0,22.0225,22.0225,22.0053,22.0225,30600.0
2010-12-09 11:00:00,25.6,25.6,25.57,25.58,34200.0,22.0225,22.0225,21.9967,22.0053,34200.0
2010-12-09 11:05:00,25.58,25.6,25.58,25.6,14100.0,22.0053,22.0225,22.0053,22.0225,14100.0
2010-12-09 11:10:00,25.61,25.65,25.61,25.61,22200.0,22.0311,22.0656,22.0311,22.0311,22200.0
2010-12-09 11:15:00,25.62,25.63,25.62,25.63,6900.0,22.0398,22.0484,22.0398,22.0484,6900.0
2010-12-09 11:20:00,25.63,25.64,25.63,25.63,13500.0,22.0484,22.057,22.0484,22.0484,13500.0
2010-12-09 11:25:00,25.64,25.69,25.64,25.69,11100.0,22.057,22.1,22.057,22.1,11100.0
2010-12-09 11:30:00,25.69,25.69,25.62,25.62,10800.0,22.1,22.1,22.0398,22.0398,10800.0
2010-12-09 11:35:00,25.63,25.65,25.63,25.65,1800.0,22.0484,22.0656,22.0484,22.0656,1800.0
2010-12-09 11:40:00,25.65,25.66,25.63,25.63,6900.0,22.0656,22.0742,22.0484,22.0484,6900.0
2010-12-09 11:45:00,25.62,25.62,25.61,25.61,4200.0,22.0398,22.0398,22.0311,22.0311,4200.0
2010-12-09 11:50:00,25.61,25.62,25.58,25.61,5700.0,22.0311,22.0398,22.0053,22.0311,5700.0
2010-12-09 11:55:00,25.63,25.66,25.63,25.64,6000.0,22.0484,22.0742,22.0484,22.057,6000.0
2010-12-09 12:00:00,25.64,25.67,25.64,25.66,3300.0,22.057,22.0828,22.057,22.0742,3300.0
2010-12-09 12:05:00,25.65,25.67,25.65,25.67,4800.0,22.0656,22.0828,22.0656,22.0828,4800.0
2010-12-09 12:10:00,25.66,25.68,25.66,25.67,2100.0,22.0742,22.0914,22.0742,22.0828,2100.0
2010-12-09 12:15:00,25.67,25.67,25.67,25.67,2100.0,22.0828,22.0828,22.0828,22.0828,2100.0
2010-12-09 12:20:00,25.67,25.68,25.67,25.68,3600.0,22.0828,22.0914,22.0828,22.0914,3600.0
2010-12-09 12:25:00,25.68,25.69,25.67,25.69,9300.0,22.0914,22.1,22.0828,22.1,9300.0
2010-12-09 12:30:00,25.68,25.68,25.68,25.68,1200.0,22.0914,22.0914,22.0914,22.0914,1200.0
2010-12-09 12:35:00,25.67,25.68,25.66,25.67,13500.0,22.0828,22.0914,22.0742,22.0828,13500.0
2010-12-09 12:40:00,25.68,25.69,25.67,25.69,5700.0,22.0914,22.1,22.0828,22.1,5700.0
2010-12-09 12:45:00,25.69,25.71,25.69,25.69,17100.0,22.1,22.1172,22.1,22.1,17100.0
2010-12-09 12:50:00,25.71,25.75,25.7,25.75,15300.0,22.1172,22.1516,22.1086,22.1516,15300.0
2010-12-09 12:55:00,25.75,25.76,25.75,25.75,9000.0,22.1516,22.1602,22.1516,22.1516,9000.0
2010-12-09 13:00:00,25.75,25.77,25.74,25.75,11400.0,22.1516,22.1688,22.143,22.1516,11400.0
2010-12-09 13:05:00,25.75,25.78,25.75,25.78,5100.0,22.1516,22.1774,22.1516,22.1774,5100.0
2010-12-09 13:10:00,25.78,25.82,25.78,25.81,18300.0,22.1774,22.2118,22.1774,22.2032,18300.0
2010-12-09 13:15:00,25.81,25.85,25.81,25.81,27300.0,22.2032,22.2376,22.2032,22.2032,27300.0
2010-12-09 13:20:00,25.8,25.82,25.79,25.82,23100.0,22.1946,22.2118,22.186,22.2118,23100.0
2010-12-09 13:25:00,25.82,25.84,25.81,25.81,15600.0,22.2118,22.229,22.2032,22.2032,15600.0
2010-12-09 13:30:00,25.82,25.82,25.8,25.8,10500.0,22.2118,22.2118,22.1946,22.1946,10500.0
2010-12-09 13:35:00,25.78,25.81,25.77,25.8,24300.0,22.1774,22.2032,22.1688,22.1946,24300.0
2010-12-09 13:40:00,25.81,25.82,25.81,25.81,9600.0,22.2032,22.2118,22.2032,22.2032,9600.0
2010-12-09 13:45:00,25.81,25.82,25.79,25.79,6600.0,22.2032,22.2118,22.186,22.186,6600.0
2010-12-09 13:50:00,25.79,25.8,25.79,25.79,4500.0,22.186,22.1946,22.186,22.186,4500.0
2010-12-09 13:55:00,25.79,25.8,25.77,25.8,6300.0,22.186,22.1946,22.1688,22.1946,6300.0
2010-12-09 14:00:00,25.8,25.8,25.79,25.8,6900.0,22.1946,22.1946,22.186,22.1946,6900.0
2010-12-09 14:05:00,25.79,25.8,25.78,25.78,13200.0,22.186,22.1946,22.1774,22.1774,13200.0
2010-12-09 14:10:00,25.78,25.8,25.78,25.8,16800.0,22.1774,22.1946,22.1774,22.1946,16800.0
2010-12-09 14:15:00,25.8,25.8,25.74,25.75,12300.0,22.1946,22.1946,22.143,22.1516,12300.0
2010-12-09 14:20:00,25.76,25.78,25.75,25.78,6900.0,22.1602,22.1774,22.1516,22.1774,6900.0
2010-12-09 14:25:00,25.77,25.79,25.77,25.78,5700.0,22.1688,22.186,22.1688,22.1774,5700.0
2010-12-09 14:30:00,25.78,25.78,25.74,25.76,7200.0,22.1774,22.1774,22.143,22.1602,7200.0
2010-12-09 14:35:00,25.76,25.77,25.74,25.74,16500.0,22.1602,22.1688,22.143,22.143,16500.0
2010-12-09 14:40:00,25.75,25.75,25.74,25.74,8700.0,22.1516,22.1516,22.143,22.143,8700.0
2010-12-09 14:45:00,25.74,25.77,25.74,25.76,20400.0,22.143,22.1688,22.143,22.1602,20400.0
2010-12-09 14:50:00,25.76,25.77,25.75,25.75,22200.0,22.1602,22.1688,22.1516,22.1516,22200.0
2010-12-09 14:55:00,25.75,25.78,25.75,25.78,20700.0,22.1516,22.1774,22.1516,22.1774,20700.0
2010-12-09 15:00:00,25.78,25.79,25.77,25.78,26100.0,22.1774,22.186,22.1688,22.1774,26100.0
2010-12-09 15:05:00,25.78,25.81,25.77,25.81,35700.0,22.1774,22.2032,22.1688,22.2032,35700.0
2010-12-09 15:10:00,25.82,25.82,25.8,25.82,21300.0,22.2118,22.2118,22.1946,22.2118,21300.0
2010-12-09 15:15:00,25.82,25.84,25.81,25.84,22500.0,22.2118,22.229,22.2032,22.229,22500.0
2010-12-09 15:20:00,25.84,25.85,25.83,25.83,50400.0,22.229,22.2376,22.2204,22.2204,50400.0
2010-12-09 15:25:00,25.83,25.84,25.81,25.82,27300.0,22.2204,22.229,22.2032,22.2118,27300.0
2010-12-09 15:30:00,25.82,25.82,25.79,25.79,23700.0,22.2118,22.2118,22.186,22.186,23700.0
2010-12-09 15:35:00,25.79,25.82,25.78,25.82,28200.0,22.186,22.2118,22.1774,22.2118,28200.0
2010-12-09 15:40:00,25.81,25.86,25.81,25.84,47700.0,22.2032,22.2462,22.2032,22.229,47700.0
2010-12-09 15:45:00,25.85,25.86,25.84,25.84,41100.0,22.2376,22.2462,22.229,22.229,41100.0
2010-12-09 15:50:00,25.84,25.84,25.8,25.81,51900.0,22.229,22.229,22.1946,22.2032,51900.0
2010-12-09 15:55:00,25.81,25.83,25.8,25.83,72600.0,22.2032,22.2204,22.1946,22.2204,72600.0
2010-12-10 09:30:00,25.74,25.88,25.74,25.78,16500.0,22.143,22.2634,22.143,22.1774,16500.0
2010-12-10 09:35:00,25.81,25.82,25.8,25.82,2400.0,22.2032,22.2118,22.1946,22.2118,2400.0
2010-12-10 09:40:00,25.82,25.82,25.8,25.81,6900.0,22.2118,22.2118,22.1946,22.2032,6900.0
2010-12-10 09:45:00,25.81,25.82,25.78,25.8,9900.0,22.2032,22.2118,22.1774,22.1946,9900.0
2010-12-10 09:50:00,25.8,25.81,25.78,25.81,5100.0,22.1946,22.2032,22.1774,22.2032,5100.0
2010-12-10 09:55:00,25.83,25.86,25.82,25.82,17400.0,22.2204,22.2462,22.2118,22.2118,17400.0
2010-12-10 10:00:00,25.81,25.81,25.8,25.81,6600.0,22.2032,22.2032,22.1946,22.2032,6600.0
2010-12-10 10:05:00,25.79,25.8,25.78,25.79,6900.0,22.186,22.1946,22.1774,22.186,6900.0
2010-12-10 10:10:00,25.79,25.79,25.76,25.78,14100.0,22.186,22.186,22.1602,22.1774,14100.0
2010-12-10 10:15:00,25.77,25.78,25.76,25.78,5100.0,22.1688,22.1774,22.1602,22.1774,5100.0
2010-12-10 10:20:00,25.77,25.79,25.77,25.77,5100.0,22.1688,22.186,22.1688,22.1688,5100.0
2010-12-10 10:25:00,25.78,25.83,25.78,25.83,6900.0,22.1774,22.2204,22.1774,22.2204,6900.0
2010-12-10 10:30:00,25.82,25.82,25.8,25.81,2700.0,22.2118,22.2118,22.1946,22.2032,2700.0
2010-12-10 10:35:00,25.81,25.81,25.79,25.79,9600.0,22.2032,22.2032,22.186,22.186,9600.0
2010-12-10 10:40:00,25.79,25.83,25.79,25.83,6000.0,22.186,22.2204,22.186,22.2204,6000.0
2010-12-10 10:45:00,25.83,25.85,25.82,25.85,16500.0,22.2204,22.2376,22.2118,22.2376,16500.0
2010-12-10 10:50:00,25.85,25.87,25.85,25.86,6300.0,22.2376,22.2548,22.2376,22.2462,6300.0
2010-12-10 10:55:00,25.87,25.88,25.87,25.87,4800.0,22.2548,22.2634,22.2548,22.2548,4800.0
2010-12-10 11:00:00,25.86,25.86,25.85,25.86,3600.0,22.2462,22.2462,22.2376,22.2462,3600.0
2010-12-10 11:05:00,25.85,25.89,25.85,25.89,14400.0,22.2376,22.272,22.2376,22.272,14400.0
2010-12-10 11:10:00,25.88,25.9,25.88,25.9,26700.0,22.2634,22.2806,22.2634,22.2806,26700.0
2010-12-10 11:15:00,25.91,25.93,25.91,25.93,11700.0,22.2892,22.3064,22.2892,22.3064,11700.0
2010-12-10 11:20:00,25.91,25.93,25.91,25.91,5700.0,22.2892,22.3064,22.2892,22.2892,5700.0
2010-12-10 11:25:00,25.91,25.92,25.91,25.91,4200.0,22.2892,22.2978,22.2892,22.2892,4200.0
2010-12-10 11:30:00,25.9,25.9,25.87,25.9,6900.0,22.2806,22.2806,22.2548,22.2806,6900.0
2010-12-10 11:35:00,25.9,25.9,25.9,25.9,900.0,22.2806,22.2806,22.2806,22.2806,900.0
2010-12-10 11:40:00,25.9,25.9,25.89,25.9,5400.0,22.2806,22.2806,22.272,22.2806,5400.0
2010-12-10 11:45:00,25.89,25.9,25.89,25.89,16800.0,22.272,22.2806,22.272,22.272,16800.0
2010-12-10 11:50:00,25.89,25.9,25.87,25.87,9000.0,22.272,22.2806,22.2548,22.2548,9000.0
2010-12-10 11:55:00,25.88,25.91,25.88,25.9,22500.0,22.2634,22.2892,22.2634,22.2806,22500.0
2010-12-10 12:00:00,25.9,25.91,25.89,25.89,18600.0,22.2806,22.2892,22.272,22.272,18600.0
2010-12-10 12:05:00,25.89,25.91,25.89,25.9,11700.0,22.272,22.2892,22.272,22.2806,11700.0
2010-12-10 12:10:00,25.9,25.91,25.88,25.89,11400.0,22.2806,22.2892,22.2634,22.272,11400.0
2010-12-10 12:15:00,25.89,25.89,25.88,25.88,6600.0,22.272,22.272,22.2634,22.2634,6600.0
2010-12-10 12:20:00,25.88,25.89,25.87,25.87,6300.0,22.2634,22.272,22.2548,22.2548,6300.0
2010-12-10 12:25:00,25.87,25.91,25.87,25.9,7800.0,22.2548,22.2892,22.2548,22.2806,7800.0
2010-12-10 12:30:00,25.9,25.91,25.9,25.9,11400.0,22.2806,22.2892,22.2806,22.2806,11400.0
2010-12-10 12:35:00,25.91,25.94,25.91,25.94,5100.0,22.2892,22.315,22.2892,22.315,5100.0
2010-12-10 12:40:00,25.94,25.95,25.93,25.94,4800.0,22.315,22.3236,22.3064,22.315,4800.0
2010-12-10 12:45:00,25.94,25.94,25.93,25.93,8700.0,22.315,22.315,22.3064,22.3064,8700.0
2010-12-10 12:50:00,25.93,25.93,25.91,25.91,10200.0,22.3064,22.3064,22.2892,22.2892,10200.0
2010-12-10 12:55:00,25.91,25.92,25.9,25.92,7500.0,22.2892,22.2978,22.2806,22.2978,7500.0
2010-12-10 13:00:00,25.92,25.92,25.89,25.89,9300.0,22.2978,22.2978,22.272,22.272,9300.0
2010-12-10 13:05:00,25.89,25.9,25.89,25.89,9600.0,22.272,22.2806,22.272,22.272,9600.0
2010-12-10 13:10:00,25.9,25.9,25.89,25.9,4800.0,22.2806,22.2806,22.272,22.2806,4800.0
2010-12-10 13:15:00,25.9,25.92,25.89,25.9,4800.0,22.2806,22.2978,22.272,22.2806,4800.0
2010-12-10 13:20:00,25.9,25.93,25.9,25.91,5100.0,22.2806,22.3064,22.2806,22.2892,5100.0
2010-12-10 13:25:00,25.92,25.92,25.91,25.91,3000.0,22.2978,22.2978,22.2892,22.2892,3000.0
2010-12-10 13:30:00,25.91,25.93,25.91,25.93,9900.0,22.2892,22.3064,22.2892,22.3064,9900.0
2010-12-10 13:35:00,25.92,25.95,25.92,25.95,16500.0,22.2978,22.3236,22.2978,22.3236,16500.0
2010-12-10 13:40:00,25.95,25.96,25.95,25.96,8100.0,22.3236,22.3322,22.3236,22.3322,8100.0
2010-12-10 13:45:00,25.97,25.98,25.97,25.98,10500.0,22.3408,22.3494,22.3408,22.3494,10500.0
2010-12-10 13:50:00,25.98,26.0,25.98,25.99,10200.0,22.3494,22.3666,22.3494,22.358,10200.0
2010-12-10 13:55:00,25.99,26.03,25.99,26.03,26700.0,22.358,22.3925,22.358,22.3925,26700.0
2010-12-10 14:00:00,26.03,26.03,25.99,26.0,11400.0,22.3925,22.3925,22.358,22.3666,11400.0
2010-12-10 14:05:00,26.0,26.0,25.99,26.0,4500.0,22.3666,22.3666,22.358,22.3666,4500.0
2010-12-10 14:10:00,26.0,26.02,26.0,26.0,9000.0,22.3666,22.3839,22.3666,22.3666,9000.0
2010-12-10 14:15:00,25.99,26.0,25.99,26.0,4800.0,22.358,22.3666,22.358,22.3666,4800.0
2010-12-10 14:20:00,26.0,26.0,25.99,25.99,6000.0,22.3666,22.3666,22.358,22.358,6000.0
2010-12-10 14:25:00,25.99,26.0,25.97,25.97,7200.0,22.358,22.3666,22.3408,22.3408,7200.0
2010-12-10 14:30:00,25.97,25.98,25.97,25.98,9300.0,22.3408,22.3494,22.3408,22.3494,9300.0
2010-12-10 14:35:00,25.98,25.99,25.98,25.98,18900.0,22.3494,22.358,22.3494,22.3494,18900.0
2010-12-10 14:40:00,25.99,26.0,25.99,26.0,8400.0,22.358,22.3666,22.358,22.3666,8400.0
2010-12-10 14:45:00,26.0,26.0,25.98,26.0,8400.0,22.3666,22.3666,22.3494,22.3666,8400.0
2010-12-10 14:50:00,26.0,26.0,25.99,25.99,6000.0,22.3666,22.3666,22.358,22.358,6000.0
2010-12-10 14:55:00,25.99,26.0,25.99,26.0,8400.0,22.358,22.3666,22.358,22.3666,8400.0
2010-12-10 15:00:00,25.99,26.0,25.96,25.96,8700.0,22.358,22.3666,22.3322,22.3322,8700.0
2010-12-10 15:05:00,25.97,26.0,25.96,26.0,15300.0,22.3408,22.3666,22.3322,22.3666,15300.0
2010-12-10 15:10:00,25.99,26.0,25.99,25.99,14100.0,22.358,22.3666,22.358,22.358,14100.0
2010-12-10 15:15:00,25.99,25.99,25.97,25.98,28800.0,22.358,22.358,22.3408,22.3494,28800.0
2010-12-10 15:20:00,25.98,25.98,25.96,25.97,10200.0,22.3494,22.3494,22.3322,22.3408,10200.0
2010-12-10 15:25:00,25.97,26.0,25.97,26.0,17400.0,22.3408,22.3666,22.3408,22.3666,17400.0
2010-12-10 15:30:00,26.0,26.02,25.99,25.99,35700.0,22.3666,22.3839,22.358,22.358,35700.0
2010-12-10 15:35:00,25.99,25.99,25.97,25.99,21300.0,22.358,22.358,22.3408,22.358,21300.0
2010-12-10 15:40:00,25.98,25.98,25.96,25.96,38700.0,22.3494,22.3494,22.3322,22.3322,38700.0
2010-12-10 15:45:00,25.96,25.96,25.93,25.94,119400.0,22.3322,22.3322,22.3064,22.315,119400.0
2010-12-10 15:50:00,25.93,25.95,25.93,25.94,34800.0,22.3064,22.3236,22.3064,22.315,34800.0
2010-12-10 15:55:00,25.94,25.94,25.92,25.93,74400.0,22.315,22.315,22.2978,22.3064,74400.0
2010-12-13 09:30:00,26.01,26.01,25.92,25.97,23700.0,22.3753,22.3753,22.2978,22.3408,23700.0
2010-12-13 09:35:00,25.97,26.05,25.96,26.04,15900.0,22.3408,22.4097,22.3322,22.4011,15900.0
2010-12-13 09:40:00,26.03,26.07,26.0,26.05,15600.0,22.3925,22.4269,22.3666,22.4097,15600.0
2010-12-13 09:45:00,26.06,26.12,26.05,26.12,21300.0,22.4183,22.4699,22.4097,22.4699,21300.0
2010-12-13 09:50:00,26.13,26.14,26.12,26.13,25800.0,22.4785,22.4871,22.4699,22.4785,25800.0
2010-12-13 09:55:00,26.13,26.14,26.09,26.09,27300.0,22.4785,22.4871,22.4441,22.4441,27300.0
2010-12-13 10:00:00,26.09,26.13,26.09,26.1,17100.0,22.4441,22.4785,22.4441,22.4527,17100.0
2010-12-13 10:05:00,26.1,26.1,26.05,26.05,7800.0,22.4527,22.4527,22.4097,22.4097,7800.0
2010-12-13 10:10:00,26.06,26.08,26.06,26.06,14400.0,22.4183,22.4355,22.4183,22.4183,14400.0
2010-12-13 10:15:00,26.05,26.08,26.04,26.04,23100.0,22.4097,22.4355,22.4011,22.4011,23100.0
2010-12-13 10:20:00,26.05,26.06,26.02,26.03,54900.0,22.4097,22.4183,22.3839,22.3925,54900.0
2010-12-13 10:25:00,26.03,26.05,26.02,26.03,19200.0,22.3925,22.4097,22.3839,22.3925,19200.0
2010-12-13 10:30:00,26.02,26.04,26.02,26.04,14100.0,22.3839,22.4011,22.3839,22.4011,14100.0
2010-12-13 10:35:00,26.04,26.04,26.02,26.03,9000.0,22.4011,22.4011,22.3839,22.3925,9000.0
2010-12-13 10:40:00,26.04,26.04,26.02,26.03,10200.0,22.4011,22.4011,22.3839,22.3925,10200.0
2010-12-13 10:45:00,26.03,26.08,26.02,26.07,14700.0,22.3925,22.4355,22.3839,22.4269,14700.0
2010-12-13 10:50:00,26.07,26.07,26.04,26.06,13800.0,22.4269,22.4269,22.4011,22.4183,13800.0
2010-12-13 10:55:00,26.06,26.08,26.04,26.07,17100.0,22.4183,22.4355,22.4011,22.4269,17100.0
2010-12-13 11:00:00,26.07,26.07,26.04,26.04,30600.0,22.4269,22.4269,22.4011,22.4011,30600.0
2010-12-13 11:05:00,26.04,26.05,26.03,26.05,18900.0,22.4011,22.4097,22.3925,22.4097,18900.0
2010-12-13 11:10:00,26.05,26.05,26.03,26.03,18900.0,22.4097,22.4097,22.3925,22.3925,18900.0
2010-12-13 11:15:00,26.03,26.05,26.02,26.03,23100.0,22.3925,22.4097,22.3839,22.3925,23100.0
2010-12-13 11:20:00,26.03,26.03,26.0,26.01,22500.0,22.3925,22.3925,22.3666,22.3753,22500.0
2010-12-13 11:25:00,26.01,26.01,26.0,26.0,22500.0,22.3753,22.3753,22.3666,22.3666,22500.0
2010-12-13 11:30:00,26.0,26.01,25.99,26.0,93300.0,22.3666,22.3753,22.358,22.3666,93300.0
2010-12-13 11:35:00,26.0,26.07,26.0,26.07,50700.0,22.3666,22.4269,22.3666,22.4269,50700.0
2010-12-13 11:40:00,26.07,26.1,26.06,26.1,24300.0,22.4269,22.4527,22.4183,22.4527,24300.0
2010-12-13 11:45:00,26.1,26.13,26.1,26.13,55200.0,22.4527,22.4785,22.4527,22.4785,55200.0
2010-12-13 11:50:00,26.15,26.18,26.15,26.17,39900.0,22.4957,22.5215,22.4957,22.5129,39900.0
2010-12-13 11:55:00,26.18,26.18,26.17,26.17,13800.0,22.5215,22.5215,22.5129,22.5129,13800.0
2010-12-13 12:00:00,26.18,26.21,26.17,26.2,27900.0,22.5215,22.5473,22.5129,22.5387,27900.0
2010-12-13 12:05:00,26.19,26.2,26.11,26.12,39300.0,22.5301,22.5387,22.4613,22.4699,39300.0
2010-12-13 12:10:00,26.12,26.19,26.12,26.19,30600.0,22.4699,22.5301,22.4699,22.5301,30600.0
2010-12-13 12:15:00,26.19,26.19,26.19,26.19,13800.0,22.5301,22.5301,22.5301,22.5301,13800.0
2010-12-13 12:20:00,26.19,26.2,26.18,26.19,11100.0,22.5301,22.5387,22.5215,22.5301,11100.0
2010-12-13 12:25:00,26.19,26.23,26.19,26.22,37200.0,22.5301,22.5645,22.5301,22.5559,37200.0
2010-12-13 12:30:00,26.22,26.23,26.21,26.23,6600.0,22.5559,22.5645,22.5473,22.5645,6600.0
2010-12-13 12:35:00,26.23,26.27,26.23,26.25,59400.0,22.5645,22.5989,22.5645,22.5817,59400.0
2010-12-13 12:40:00,26.26,26.28,26.24,26.26,23100.0,22.5903,22.6075,22.5731,22.5903,23100.0
2010-12-13 12:45:00,26.26,26.29,26.23,26.23,46200.0,22.5903,22.6161,22.5645,22.5645,46200.0
2010-12-13 12:50:00,26.23,26.27,26.23,26.27,15600.0,22.5645,22.5989,22.5645,22.5989,15600.0
2010-12-13 12:55:00,26.27,26.28,26.26,26.27,43200.0,22.5989,22.6075,22.5903,22.5989,43200.0
2010-12-13 13:00:00,26.27,26.28,26.26,26.26,18300.0,22.5989,22.6075,22.5903,22.5903,18300.0
2010-12-13 13:05:00,26.26,26.26,26.21,26.22,23400.0,22.5903,22.5903,22.5473,22.5559,23400.0
2010-12-13 13:10:00,26.23,26.27,26.23,26.27,34800.0,22.5645,22.5989,22.5645,22.5989,34800.0
2010-12-13 13:15:00,26.27,26.27,26.19,26.2,52800.0,22.5989,22.5989,22.5301,22.5387,52800.0
2010-12-13 13:20:00,26.21,26.22,26.19,26.21,16200.0,22.5473,22.5559,22.5301,22.5473,16200.0
2010-12-13 13:25:00,26.22,26.22,26.18,26.2,5100.0,22.5559,22.5559,22.5215,22.5387,5100.0
2010-12-13 13:30:00,26.2,26.2,26.17,26.17,6600.0,22.5387,22.5387,22.5129,22.5129,6600.0
2010-12-13 13:35:00,26.17,26.18,26.17,26.17,14100.0,22.5129,22.5215,22.5129,22.5129,14100.0
2010-12-13 13:40:00,26.17,26.17,26.17,26.17,5400.0,22.5129,22.5129,22.5129,22.5129,5400.0
2010-12-13 13:45:00,26.17,26.18,26.15,26.18,27300.0,22.5129,22.5215,22.4957,22.5215,27300.0
2010-12-13 13:50:00,26.18,26.19,26.18,26.18,9300.0,22.5215,22.5301,22.5215,22.5215,9300.0
2010-12-13 13:55:00,26.19,26.19,26.17,26.18,8400.0,22.5301,22.5301,22.5129,22.5215,8400.0
2010-12-13 14:00:00,26.2,26.2,26.19,26.19,10500.0,22.5387,22.5387,22.5301,22.5301,10500.0
2010-12-13 14:05:00,26.19,26.21,26.19,26.2,7800.0,22.5301,22.5473,22.5301,22.5387,7800.0
2010-12-13 14:10:00,26.2,26.2,26.18,26.2,8400.0,22.5387,22.5387,22.5215,22.5387,8400.0
2010-12-13 14:15:00,26.2,26.21,26.17,26.18,9600.0,22.5387,22.5473,22.5129,22.5215,9600.0
2010-12-13 14:20:00,26.18,26.19,26.18,26.19,6300.0,22.5215,22.5301,22.5215,22.5301,6300.0
2010-12-13 14:25:00,26.19,26.21,26.19,26.21,22500.0,22.5301,22.5473,22.5301,22.5473,22500.0
2010-12-13 14:30:00,26.21,26.23,26.2,26.22,23400.0,22.5473,22.5645,22.5387,22.5559,23400.0
2010-12-13 14:35:00,26.22,26.23,26.22,26.22,27600.0,22.5559,22.5645,22.5559,22.5559,27600.0
2010-12-13 14:40:00,26.22,26.22,26.19,26.19,57900.0,22.5559,22.5559,22.5301,22.5301,57900.0
2010-12-13 14:45:00,26.19,26.19,26.17,26.18,41700.0,22.5301,22.5301,22.5129,22.5215,41700.0
2010-12-13 14:50:00,26.18,26.18,26.17,26.17,40200.0,22.5215,22.5215,22.5129,22.5129,40200.0
2010-12-13 14:55:00,26.17,26.17,26.12,26.13,35400.0,22.5129,22.5129,22.4699,22.4785,35400.0
2010-12-13 15:00:00,26.13,26.13,26.12,26.12,22500.0,22.4785,22.4785,22.4699,22.4699,22500.0
2010-12-13 15:05:00,26.12,26.13,26.11,26.11,43200.0,22.4699,22.4785,22.4613,22.4613,43200.0
2010-12-13 15:10:00,26.12,26.12,26.1,26.1,21000.0,22.4699,22.4699,22.4527,22.4527,21000.0
2010-12-13 15:15:00,26.1,26.12,26.08,26.11,26400.0,22.4527,22.4699,22.4355,22.4613,26400.0
2010-12-13 15:20:00,26.11,26.12,26.08,26.09,24900.0,22.4613,22.4699,22.4355,22.4441,24900.0
2010-12-13 15:25:00,26.09,26.13,26.09,26.12,43200.0,22.4441,22.4785,22.4441,22.4699,43200.0
2010-12-13 15:30:00,26.11,26.12,26.09,26.09,25500.0,22.4613,22.4699,22.4441,22.4441,25500.0
2010-12-13 15:35:00,26.09,26.12,26.08,26.12,17700.0,22.4441,22.4699,22.4355,22.4699,17700.0
2010-12-13 15:40:00,26.12,26.13,26.06,26.06,49500.0,22.4699,22.4785,22.4183,22.4183,49500.0
2010-12-13 15:45:00,26.06,26.06,25.99,26.02,125100.0,22.4183,22.4183,22.358,22.3839,125100.0
2010-12-13 15:50:00,26.02,26.03,26.0,26.02,79800.0,22.3839,22.3925,22.3666,22.3839,79800.0
2010-12-13 15:55:00,26.01,26.05,26.01,26.04,113700.0,22.3753,22.4097,22.3753,22.4011,113700.0
2010-12-14 09:30:00,26.09,26.26,26.09,26.26,22800.0,22.4441,22.5903,22.4441,22.5903,22800.0
2010-12-14 09:35:00,26.26,26.29,26.22,26.29,45600.0,22.5903,22.6161,22.5559,22.6161,45600.0
2010-12-14 09:40:00,26.29,26.29,26.27,26.29,15000.0,22.6161,22.6161,22.5989,22.6161,15000.0
2010-12-14 09:45:00,26.29,26.3,26.27,26.27,26700.0,22.6161,22.6247,22.5989,22.5989,26700.0
2010-12-14 09:50:00,26.26,26.27,26.23,26.23,18000.0,22.5903,22.5989,22.5645,22.5645,18000.0
2010-12-14 09:55:00,26.23,26.26,26.23,26.24,12600.0,22.5645,22.5903,22.5645,22.5731,12600.0
2010-12-14 10:00:00,26.23,26.25,26.22,26.23,34200.0,22.5645,22.5817,22.5559,22.5645,34200.0
2010-12-14 10:05:00,26.23,26.25,26.21,26.25,16800.0,22.5645,22.5817,22.5473,22.5817,16800.0
2010-12-14 10:10:00,26.24,26.25,26.22,26.24,21900.0,22.5731,22.5817,22.5559,22.5731,21900.0
2010-12-14 10:15:00,26.24,26.25,26.23,26.23,17400.0,22.5731,22.5817,22.5645,22.5645,17400.0
2010-12-14 10:20:00,26.24,26.25,26.24,26.25,18300.0,22.5731,22.5817,22.5731,22.5817,18300.0
2010-12-14 10:25:00,26.24,26.27,26.24,26.25,14700.0,22.5731,22.5989,22.5731,22.5817,14700.0
2010-12-14 10:30:00,26.25,26.27,26.24,26.25,69900.0,22.5817,22.5989,22.5731,22.5817,69900.0
2010-12-14 10:35:00,26.25,26.27,26.25,26.27,32100.0,22.5817,22.5989,22.5817,22.5989,32100.0
2010-12-14 10:40:00,26.27,26.31,26.27,26.3,35100.0,22.5989,22.6333,22.5989,22.6247,35100.0
2010-12-14 10:45:00,26.31,26.36,26.31,26.32,64500.0,22.6333,22.6763,22.6333,22.6419,64500.0
2010-12-14 10:50:00,26.31,26.32,26.27,26.28,16200.0,22.6333,22.6419,22.5989,22.6075,16200.0
2010-12-14 10:55:00,26.27,26.27,26.25,26.25,14700.0,22.5989,22.5989,22.5817,22.5817,14700.0
2010-12-14 11:00:00,26.25,26.27,26.25,26.26,6300.0,22.5817,22.5989,22.5817,22.5903,6300.0
2010-12-14 11:05:00,26.26,26.28,26.26,26.28,6900.0,22.5903,22.6075,22.5903,22.6075,6900.0
2010-12-14 11:10:00,26.28,26.28,26.26,26.28,13200.0,22.6075,22.6075,22.5903,22.6075,13200.0
2010-12-14 11:15:00,26.28,26.29,26.27,26.27,10200.0,22.6075,22.6161,22.5989,22.5989,10200.0
2010-12-14 11:20:00,26.27,26.3,26.27,26.3,4500.0,22.5989,22.6247,22.5989,22.6247,4500.0
2010-12-14 11:25:00,26.29,26.29,26.27,26.28,7200.0,22.6161,22.6161,22.5989,22.6075,7200.0
2010-12-14 11:30:00,26.29,26.29,26.28,26.28,3300.0,22.6161,22.6161,22.6075,22.6075,3300.0
2010-12-14 11:35:00,26.29,26.33,26.28,26.33,14100.0,22.6161,22.6505,22.6075,22.6505,14100.0
2010-12-14 11:40:00,26.33,26.33,26.31,26.32,9900.0,22.6505,22.6505,22.6333,22.6419,9900.0
2010-12-14 11:45:00,26.32,26.33,26.29,26.3,23700.0,22.6419,22.6505,22.6161,22.6247,23700.0
2010-12-14 11:50:00,26.32,26.32,26.3,26.3,4200.0,22.6419,22.6419,22.6247,22.6247,4200.0
2010-12-14 11:55:00,26.3,26.31,26.3,26.3,5400.0,22.6247,22.6333,22.6247,22.6247,5400.0
2010-12-14 12:00:00,26.31,26.33,26.31,26.33,15300.0,22.6333,22.6505,22.6333,22.6505,15300.0
2010-12-14 12:05:00,26.33,26.33,26.31,26.32,6000.0,22.6505,22.6505,22.6333,22.6419,6000.0
2010-12-14 12:10:00,26.33,26.33,26.31,26.33,44400.0,22.6505,22.6505,22.6333,22.6505,44400.0
2010-12-14 12:15:00,26.33,26.33,26.3,26.3,10200.0,22.6505,22.6505,22.6247,22.6247,10200.0
2010-12-14 12:20:00,26.3,26.31,26.3,26.3,1800.0,22.6247,22.6333,22.6247,22.6247,1800.0
2010-12-14 12:25:00,26.3,26.32,26.3,26.32,4800.0,22.6247,22.6419,22.6247,22.6419,4800.0
2010-12-14 12:30:00,26.32,26.32,26.31,26.31,5100.0,22.6419,22.6419,22.6333,22.6333,5100.0
2010-12-14 12:35:00,26.31,26.32,26.31,26.31,7200.0,22.6333,22.6419,22.6333,22.6333,7200.0
2010-12-14 12:40:00,26.3,26.31,26.3,26.3,4200.0,22.6247,22.6333,22.6247,22.6247,4200.0
2010-12-14 12:45:00,26.3,26.33,26.3,26.32,20700.0,22.6247,22.6505,22.6247,22.6419,20700.0
2010-12-14 12:50:00,26.34,26.37,26.34,26.37,18600.0,22.6591,22.6849,22.6591,22.6849,18600.0
2010-12-14 12:55:00,26.37,26.38,26.37,26.38,12600.0,22.6849,22.6935,22.6849,22.6935,12600.0
2010-12-14 13:00:00,26.38,26.39,26.38,26.39,14700.0,22.6935,22.7021,22.6935,22.7021,14700.0
2010-12-14 13:05:00,26.39,26.39,26.39,26.39,18900.0,22.7021,22.7021,22.7021,22.7021,18900.0
2010-12-14 13:10:00,26.39,26.39,26.38,26.38,8700.0,22.7021,22.7021,22.6935,22.6935,8700.0
2010-12-14 13:15:00,26.37,26.39,26.37,26.38,24300.0,22.6849,22.7021,22.6849,22.6935,24300.0
2010-12-14 13:20:00,26.38,26.39,26.38,26.39,6000.0,22.6935,22.7021,22.6935,22.7021,6000.0
2010-12-14 13:25:00,26.39,26.39,26.38,26.39,10200.0,22.7021,22.7021,22.6935,22.7021,10200.0
2010-12-14 13:30:00,26.39,26.39,26.37,26.39,24300.0,22.7021,22.7021,22.6849,22.7021,24300.0
2010-12-14 13:35:00,26.39,26.39,26.38,26.39,4500.0,22.7021,22.7021,22.6935,22.7021,4500.0
2010-12-14 13:40:00,26.39,26.4,26.38,26.4,5700.0,22.7021,22.7108,22.6935,22.7108,5700.0
2010-12-14 13:45:00,26.39,26.39,26.39,26.39,7200.0,22.7021,22.7021,22.7021,22.7021,7200.0
2010-12-14 13:50:00,26.38,26.39,26.38,26.38,9000.0,22.6935,22.7021,22.6935,22.6935,9000.0
2010-12-14 13:55:00,26.38,26.4,26.38,26.39,10200.0,22.6935,22.7108,22.6935,22.7021,10200.0
2010-12-14 14:00:00,26.38,26.4,26.38,26.39,10200.0,22.6935,22.7108,22.6935,22.7021,10200.0
2010-12-14 14:05:00,26.39,26.39,26.37,26.39,8400.0,22.7021,22.7021,22.6849,22.7021,8400.0
2010-12-14 14:10:00,26.39,26.41,26.39,26.41,9000.0,22.7021,22.7194,22.7021,22.7194,9000.0
2010-12-14 14:15:00,26.41,26.5,26.41,26.49,59400.0,22.7194,22.7968,22.7194,22.7882,59400.0
2010-12-14 14:20:00,26.49,26.5,26.46,26.46,39000.0,22.7882,22.7968,22.7624,22.7624,39000.0
2010-12-14 14:25:00,26.45,26.46,26.41,26.43,13500.0,22.7538,22.7624,22.7194,22.7366,13500.0
2010-12-14 14:30:00,26.42,26.45,26.41,26.41,21600.0,22.728,22.7538,22.7194,22.7194,21600.0
2010-12-14 14:35:00,26.41,26.44,26.4,26.44,33300.0,22.7194,22.7452,22.7108,22.7452,33300.0
2010-12-14 14:40:00,26.43,26.45,26.39,26.4,27300.0,22.7366,22.7538,22.7021,22.7108,27300.0
2010-12-14 14:45:00,26.4,26.43,26.39,26.41,9900.0,22.7108,22.7366,22.7021,22.7194,9900.0
2010-12-14 14:50:00,26.41,26.43,26.4,26.42,19500.0,22.7194,22.7366,22.7108,22.728,19500.0
2010-12-14 14:55:00,26.42,26.44,26.42,26.44,28200.0,22.728,22.7452,22.728,22.7452,28200.0
2010-12-14 15:00:00,26.43,26.43,26.42,26.42,24300.0,22.7366,22.7366,22.728,22.728,24300.0
2010-12-14 15:05:00,26.42,26.44,26.42,26.43,21900.0,22.728,22.7452,22.728,22.7366,21900.0
2010-12-14 15:10:00,26.43,26.45,26.43,26.44,59700.0,22.7366,22.7538,22.7366,22.7452,59700.0
2010-12-14 15:15:00,26.44,26.45,26.43,26.43,77400.0,22.7452,22.7538,22.7366,22.7366,77400.0
2010-12-14 15:20:00,26.43,26.43,26.35,26.36,38700.0,22.7366,22.7366,22.6677,22.6763,38700.0
2010-12-14 15:25:00,26.36,26.36,26.32,26.35,55200.0,22.6763,22.6763,22.6419,22.6677,55200.0
2010-12-14 15:30:00,26.35,26.36,26.33,26.33,190200.0,22.6677,22.6763,22.6505,22.6505,190200.0
2010-12-14 15:35:00,26.32,26.33,26.28,26.28,57300.0,22.6419,22.6505,22.6075,22.6075,57300.0
2010-12-14 15:40:00,26.28,26.28,26.26,26.26,90900.0,22.6075,22.6075,22.5903,22.5903,90900.0
2010-12-14 15:45:00,26.26,26.28,26.22,26.24,176400.0,22.5903,22.6075,22.5559,22.5731,176400.0
2010-12-14 15:50:00,26.24,26.35,26.24,26.33,232800.0,22.5731,22.6677,22.5731,22.6505,232800.0
2010-12-14 15:55:00,26.34,26.46,26.33,26.45,495900.0,22.6591,22.7624,22.6505,22.7538,495900.0
2010-12-15 09:30:00,26.38,26.67,26.34,26.64,167100.0,22.6935,22.943,22.6591,22.9172,167100.0
2010-12-15 09:35:00,26.64,27.06,26.64,26.89,341100.0,22.9172,23.2785,22.9172,23.1323,341100.0
2010-12-15 09:40:00,26.89,26.93,26.77,26.91,153000.0,23.1323,23.1667,23.029,23.1495,153000.0
2010-12-15 09:45:00,26.9,26.92,26.77,26.86,132300.0,23.1409,23.1581,23.029,23.1065,132300.0
2010-12-15 09:50:00,26.84,27.23,26.84,27.23,304500.0,23.0893,23.4248,23.0893,23.4248,304500.0
2010-12-15 09:55:00,27.23,27.24,27.12,27.2,192300.0,23.4248,23.4334,23.3301,23.399,192300.0
2010-12-15 10:00:00,27.22,27.23,27.06,27.06,93000.0,23.4162,23.4248,23.2785,23.2785,93000.0
2010-12-15 10:05:00,27.06,27.07,27.0,27.0,100500.0,23.2785,23.2871,23.2269,23.2269,100500.0
2010-12-15 10:10:00,27.0,27.2,26.99,27.03,88800.0,23.2269,23.399,23.2183,23.2527,88800.0
2010-12-15 10:15:00,27.04,27.04,26.95,27.0,96900.0,23.2613,23.2613,23.1839,23.2269,96900.0
2010-12-15 10:20:00,27.0,27.01,26.96,26.96,44700.0,23.2269,23.2355,23.1925,23.1925,44700.0
2010-12-15 10:25:00,26.96,26.99,26.91,26.97,54900.0,23.1925,23.2183,23.1495,23.2011,54900.0
2010-12-15 10:30:00,26.96,26.97,26.93,26.97,51000.0,23.1925,23.2011,23.1667,23.2011,51000.0
2010-12-15 10:35:00,26.96,27.04,26.95,27.0,112800.0,23.1925,23.2613,23.1839,23.2269,112800.0
2010-12-15 10:40:00,27.0,27.0,26.94,26.96,189300.0,23.2269,23.2269,23.1753,23.1925,189300.0
2010-12-15 10:45:00,26.96,26.98,26.95,26.96,52500.0,23.1925,23.2097,23.1839,23.1925,52500.0
2010-12-15 10:50:00,26.96,26.97,26.96,26.97,14700.0,23.1925,23.2011,23.1925,23.2011,14700.0
2010-12-15 10:55:00,26.97,27.16,26.97,27.16,175500.0,23.2011,23.3645,23.2011,23.3645,175500.0
2010-12-15 11:00:00,27.15,27.16,27.06,27.09,72600.0,23.3559,23.3645,23.2785,23.3043,72600.0
2010-12-15 11:05:00,27.08,27.09,27.03,27.08,62400.0,23.2957,23.3043,23.2527,23.2957,62400.0
2010-12-15 11:10:00,27.08,27.09,27.06,27.06,41100.0,23.2957,23.3043,23.2785,23.2785,41100.0
2010-12-15 11:15:00,27.07,27.07,27.03,27.04,29100.0,23.2871,23.2871,23.2527,23.2613,29100.0
2010-12-15 11:20:00,27.04,27.11,27.03,27.09,92700.0,23.2613,23.3215,23.2527,23.3043,92700.0
2010-12-15 11:25:00,27.08,27.28,27.08,27.28,91200.0,23.2957,23.4678,23.2957,23.4678,91200.0
2010-12-15 11:30:00,27.29,27.56,27.27,27.5,336000.0,23.4764,23.7086,23.4592,23.657,336000.0
2010-12-15 11:35:00,27.51,27.58,27.44,27.52,176400.0,23.6656,23.7259,23.6054,23.6742,176400.0
2010-12-15 11:40:00,27.52,27.58,27.45,27.51,74400.0,23.6742,23.7259,23.614,23.6656,74400.0
2010-12-15 11:45:00,27.5,27.5,27.37,27.37,102300.0,23.657,23.657,23.5452,23.5452,102300.0
2010-12-15 11:50:00,27.37,27.38,27.33,27.36,111000.0,23.5452,23.5538,23.5108,23.5366,111000.0
2010-12-15 11:55:00,27.37,27.42,27.35,27.41,98100.0,23.5452,23.5882,23.528,23.5796,98100.0
2010-12-15 12:00:00,27.41,27.41,27.29,27.33,117300.0,23.5796,23.5796,23.4764,23.5108,117300.0
2010-12-15 12:05:00,27.34,27.34,27.32,27.34,50100.0,23.5194,23.5194,23.5022,23.5194,50100.0
2010-12-15 12:10:00,27.33,27.34,27.29,27.29,155700.0,23.5108,23.5194,23.4764,23.4764,155700.0
2010-12-15 12:15:00,27.28,27.29,27.25,27.25,28800.0,23.4678,23.4764,23.442,23.442,28800.0
2010-12-15 12:20:00,27.25,27.25,27.21,27.22,33900.0,23.442,23.442,23.4076,23.4162,33900.0
2010-12-15 12:25:00,27.23,27.24,27.22,27.23,32400.0,23.4248,23.4334,23.4162,23.4248,32400.0
2010-12-15 12:30:00,27.22,27.22,27.2,27.2,31800.0,23.4162,23.4162,23.399,23.399,31800.0
2010-12-15 12:35:00,27.2,27.2,27.13,27.13,78900.0,23.399,23.399,23.3387,23.3387,78900.0
2010-12-15 12:40:00,27.13,27.14,27.07,27.08,24900.0,23.3387,23.3473,23.2871,23.2957,24900.0
2010-12-15 12:45:00,27.07,27.08,27.02,27.05,48600.0,23.2871,23.2957,23.2441,23.2699,48600.0
2010-12-15 12:50:00,27.05,27.05,27.03,27.03,31200.0,23.2699,23.2699,23.2527,23.2527,31200.0
2010-12-15 12:55:00,27.03,27.04,27.02,27.03,34500.0,23.2527,23.2613,23.2441,23.2527,34500.0
2010-12-15 13:00:00,27.03,27.04,27.0,27.01,37800.0,23.2527,23.2613,23.2269,23.2355,37800.0
2010-12-15 13:05:00,27.01,27.02,27.0,27.01,40500.0,23.2355,23.2441,23.2269,23.2355,40500.0
2010-12-15 13:10:00,27.02,27.03,27.0,27.01,23400.0,23.2441,23.2527,23.2269,23.2355,23400.0
2010-12-15 13:15:00,27.01,27.02,27.0,27.01,29100.0,23.2355,23.2441,23.2269,23.2355,29100.0
2010-12-15 13:20:00,27.01,27.02,27.0,27.0,24000.0,23.2355,23.2441,23.2269,23.2269,24000.0
2010-12-15 13:25:00,27.0,27.03,27.0,27.03,54900.0,23.2269,23.2527,23.2269,23.2527,54900.0
2010-12-15 13:30:00,27.03,27.04,27.01,27.03,57600.0,23.2527,23.2613,23.2355,23.2527,57600.0
2010-12-15 13:35:00,27.03,27.03,26.98,27.0,102000.0,23.2527,23.2527,23.2097,23.2269,102000.0
2010-12-15 13:40:00,27.0,27.02,27.0,27.02,18300.0,23.2269,23.2441,23.2269,23.2441,18300.0
2010-12-15 13:45:00,27.02,27.02,27.0,27.0,9000.0,23.2441,23.2441,23.2269,23.2269,9000.0
2010-12-15 13:50:00,27.0,27.01,27.0,27.0,15600.0,23.2269,23.2355,23.2269,23.2269,15600.0
2010-12-15 13:55:00,27.0,27.02,27.0,27.02,28200.0,23.2269,23.2441,23.2269,23.2441,28200.0
2010-12-15 14:00:00,27.01,27.01,27.01,27.01,10500.0,23.2355,23.2355,23.2355,23.2355,10500.0
2010-12-15 14:05:00,27.01,27.01,27.0,27.01,51300.0,23.2355,23.2355,23.2269,23.2355,51300.0
2010-12-15 14:10:00,27.01,27.02,27.0,27.01,51000.0,23.2355,23.2441,23.2269,23.2355,51000.0
2010-12-15 14:15:00,27.01,27.01,27.01,27.01,24000.0,23.2355,23.2355,23.2355,23.2355,24000.0
2010-12-15 14:20:00,27.01,27.02,27.01,27.01,42300.0,23.2355,23.2441,23.2355,23.2355,42300.0
2010-12-15 14:25:00,27.01,27.02,27.01,27.01,40500.0,23.2355,23.2441,23.2355,23.2355,40500.0
2010-12-15 14:30:00,27.01,27.01,26.97,26.98,117600.0,23.2355,23.2355,23.2011,23.2097,117600.0
2010-12-15 14:35:00,26.98,26.98,26.96,26.97,37500.0,23.2097,23.2097,23.1925,23.2011,37500.0
2010-12-15 14:40:00,26.97,26.99,26.95,26.97,36000.0,23.2011,23.2183,23.1839,23.2011,36000.0
2010-12-15 14:45:00,26.96,26.99,26.96,26.99,121200.0,23.1925,23.2183,23.1925,23.2183,121200.0
2010-12-15 14:50:00,26.98,26.98,26.96,26.96,22200.0,23.2097,23.2097,23.1925,23.1925,22200.0
2010-12-15 14:55:00,26.96,26.98,26.96,26.97,55500.0,23.1925,23.2097,23.1925,23.2011,55500.0
2010-12-15 15:00:00,26.98,27.02,26.97,27.0,33300.0,23.2097,23.2441,23.2011,23.2269,33300.0
2010-12-15 15:05:00,26.99,27.0,26.97,26.98,32700.0,23.2183,23.2269,23.2011,23.2097,32700.0
2010-12-15 15:10:00,26.98,27.0,26.98,27.0,24900.0,23.2097,23.2269,23.2097,23.2269,24900.0
2010-12-15 15:15:00,27.0,27.02,27.0,27.02,39300.0,23.2269,23.2441,23.2269,23.2441,39300.0
2010-12-15 15:20:00,27.03,27.09,27.02,27.09,95700.0,23.2527,23.3043,23.2441,23.3043,95700.0
2010-12-15 15:25:00,27.08,27.12,27.08,27.08,75300.0,23.2957,23.3301,23.2957,23.2957,75300.0
2010-12-15 15:30:00,27.08,27.08,27.0,27.02,83100.0,23.2957,23.2957,23.2269,23.2441,83100.0
2010-12-15 15:35:00,27.01,27.02,27.01,27.02,35100.0,23.2355,23.2441,23.2355,23.2441,35100.0
2010-12-15 15:40:00,27.02,27.06,27.01,27.02,108900.0,23.2441,23.2785,23.2355,23.2441,108900.0
2010-12-15 15:45:00,27.01,27.02,26.99,27.01,140700.0,23.2355,23.2441,23.2183,23.2355,140700.0
2010-12-15 15:50:00,27.0,27.01,26.99,27.0,88200.0,23.2269,23.2355,23.2183,23.2269,88200.0
2010-12-15 15:55:00,27.0,27.02,26.99,27.01,242400.0,23.2269,23.2441,23.2183,23.2355,242400.0
2010-12-16 09:30:00,26.92,27.06,26.92,27.06,87900.0,23.1581,23.2785,23.1581,23.2785,87900.0
2010-12-16 09:35:00,27.04,27.17,27.04,27.14,46800.0,23.2613,23.3731,23.2613,23.3473,46800.0
2010-12-16 09:40:00,27.14,27.14,26.97,26.97,60300.0,23.3473,23.3473,23.2011,23.2011,60300.0
2010-12-16 09:45:00,26.97,27.03,26.97,27.0,19500.0,23.2011,23.2527,23.2011,23.2269,19500.0
2010-12-16 09:50:00,27.0,27.02,26.98,26.98,33900.0,23.2269,23.2441,23.2097,23.2097,33900.0
2010-12-16 09:55:00,26.98,27.0,26.92,26.96,88500.0,23.2097,23.2269,23.1581,23.1925,88500.0
2010-12-16 10:00:00,26.94,27.02,26.94,27.02,46800.0,23.1753,23.2441,23.1753,23.2441,46800.0
2010-12-16 10:05:00,27.03,27.03,26.97,27.0,31800.0,23.2527,23.2527,23.2011,23.2269,31800.0
2010-12-16 10:10:00,27.0,27.03,26.99,27.03,52500.0,23.2269,23.2527,23.2183,23.2527,52500.0
2010-12-16 10:15:00,27.03,27.08,27.03,27.08,37200.0,23.2527,23.2957,23.2527,23.2957,37200.0
2010-12-16 10:20:00,27.07,27.07,27.01,27.01,71400.0,23.2871,23.2871,23.2355,23.2355,71400.0
2010-12-16 10:25:00,27.01,27.05,26.99,27.05,114900.0,23.2355,23.2699,23.2183,23.2699,114900.0
2010-12-16 10:30:00,27.04,27.04,26.98,27.01,25200.0,23.2613,23.2613,23.2097,23.2355,25200.0
2010-12-16 10:35:00,27.01,27.01,26.99,27.01,12900.0,23.2355,23.2355,23.2183,23.2355,12900.0
2010-12-16 10:40:00,27.01,27.06,27.01,27.04,18600.0,23.2355,23.2785,23.2355,23.2613,18600.0
2010-12-16 10:45:00,27.04,27.06,27.02,27.02,12900.0,23.2613,23.2785,23.2441,23.2441,12900.0
2010-12-16 10:50:00,27.02,27.03,27.01,27.02,21300.0,23.2441,23.2527,23.2355,23.2441,21300.0
2010-12-16 10:55:00,27.02,27.06,27.02,27.06,16800.0,23.2441,23.2785,23.2441,23.2785,16800.0
2010-12-16 11:00:00,27.06,27.09,27.05,27.05,24000.0,23.2785,23.3043,23.2699,23.2699,24000.0
2010-12-16 11:05:00,27.04,27.05,27.02,27.03,42000.0,23.2613,23.2699,23.2441,23.2527,42000.0
2010-12-16 11:10:00,27.03,27.11,27.03,27.11,87300.0,23.2527,23.3215,23.2527,23.3215,87300.0
2010-12-16 11:15:00,27.12,27.19,27.12,27.18,56100.0,23.3301,23.3904,23.3301,23.3818,56100.0
2010-12-16 11:20:00,27.18,27.19,27.14,27.15,13500.0,23.3818,23.3904,23.3473,23.3559,13500.0
2010-12-16 11:25:00,27.15,27.17,27.11,27.13,20700.0,23.3559,23.3731,23.3215,23.3387,20700.0
2010-12-16 11:30:00,27.12,27.13,27.07,27.08,6600.0,23.3301,23.3387,23.2871,23.2957,6600.0
2010-12-16 11:35:00,27.07,27.09,27.07,27.08,16800.0,23.2871,23.3043,23.2871,23.2957,16800.0
2010-12-16 11:40:00,27.08,27.09,27.08,27.08,16800.0,23.2957,23.3043,23.2957,23.2957,16800.0
2010-12-16 11:45:00,27.09,27.1,27.08,27.09,14100.0,23.3043,23.3129,23.2957,23.3043,14100.0
2010-12-16 11:50:00,27.09,27.1,27.08,27.1,20100.0,23.3043,23.3129,23.2957,23.3129,20100.0
2010-12-16 11:55:00,27.1,27.14,27.1,27.14,19500.0,23.3129,23.3473,23.3129,23.3473,19500.0
2010-12-16 12:00:00,27.14,27.14,27.13,27.14,21000.0,23.3473,23.3473,23.3387,23.3473,21000.0
2010-12-16 12:05:00,27.14,27.14,27.13,27.13,25200.0,23.3473,23.3473,23.3387,23.3387,25200.0
2010-12-16 12:10:00,27.13,27.18,27.13,27.17,147900.0,23.3387,23.3818,23.3387,23.3731,147900.0
2010-12-16 12:15:00,27.17,27.22,27.17,27.22,34500.0,23.3731,23.4162,23.3731,23.4162,34500.0
2010-12-16 12:20:00,27.22,27.26,27.22,27.26,48000.0,23.4162,23.4506,23.4162,23.4506,48000.0
2010-12-16 12:25:00,27.25,27.26,27.21,27.21,12000.0,23.442,23.4506,23.4076,23.4076,12000.0
2010-12-16 12:30:00,27.22,27.23,27.21,27.23,17700.0,23.4162,23.4248,23.4076,23.4248,17700.0
2010-12-16 12:35:00,27.22,27.24,27.22,27.22,12300.0,23.4162,23.4334,23.4162,23.4162,12300.0
2010-12-16 12:40:00,27.22,27.27,27.22,27.27,23700.0,23.4162,23.4592,23.4162,23.4592,23700.0
2010-12-16 12:45:00,27.27,27.29,27.27,27.29,71100.0,23.4592,23.4764,23.4592,23.4764,71100.0
2010-12-16 12:50:00,27.29,27.3,27.26,27.28,24600.0,23.4764,23.485,23.4506,23.4678,24600.0
2010-12-16 12:55:00,27.28,27.29,27.26,27.28,12600.0,23.4678,23.4764,23.4506,23.4678,12600.0
2010-12-16 13:00:00,27.28,27.28,27.23,27.24,18300.0,23.4678,23.4678,23.4248,23.4334,18300.0
2010-12-16 13:05:00,27.24,27.24,27.2,27.21,14400.0,23.4334,23.4334,23.399,23.4076,14400.0
2010-12-16 13:10:00,27.21,27.21,27.19,27.19,8400.0,23.4076,23.4076,23.3904,23.3904,8400.0
2010-12-16 13:15:00,27.19,27.19,27.18,27.19,11700.0,23.3904,23.3904,23.3818,23.3904,11700.0
2010-12-16 13:20:00,27.19,27.2,27.19,27.2,15000.0,23.3904,23.399,23.3904,23.399,15000.0
2010-12-16 13:25:00,27.2,27.2,27.18,27.19,20400.0,23.399,23.399,23.3818,23.3904,20400.0
2010-12-16 13:30:00,27.19,27.2,27.18,27.19,16800.0,23.3904,23.399,23.3818,23.3904,16800.0
2010-12-16 13:35:00,27.19,27.22,27.18,27.2,63900.0,23.3904,23.4162,23.3818,23.399,63900.0
2010-12-16 13:40:00,27.2,27.22,27.2,27.21,11700.0,23.399,23.4162,23.399,23.4076,11700.0
2010-12-16 13:45:00,27.21,27.22,27.2,27.22,14700.0,23.4076,23.4162,23.399,23.4162,14700.0
2010-12-16 13:50:00,27.22,27.22,27.21,27.22,23400.0,23.4162,23.4162,23.4076,23.4162,23400.0
2010-12-16 13:55:00,27.22,27.22,27.2,27.2,17400.0,23.4162,23.4162,23.399,23.399,17400.0
2010-12-16 14:00:00,27.2,27.22,27.2,27.22,16500.0,23.399,23.4162,23.399,23.4162,16500.0
2010-12-16 14:05:00,27.22,27.24,27.22,27.24,11700.0,23.4162,23.4334,23.4162,23.4334,11700.0
2010-12-16 14:10:00,27.24,27.24,27.2,27.21,28800.0,23.4334,23.4334,23.399,23.4076,28800.0
2010-12-16 14:15:00,27.21,27.21,27.18,27.19,14700.0,23.4076,23.4076,23.3818,23.3904,14700.0
2010-12-16 14:20:00,27.19,27.21,27.18,27.2,36000.0,23.3904,23.4076,23.3818,23.399,36000.0
2010-12-16 14:25:00,27.21,27.23,27.2,27.22,58500.0,23.4076,23.4248,23.399,23.4162,58500.0
2010-12-16 14:30:00,27.22,27.23,27.21,27.23,17100.0,23.4162,23.4248,23.4076,23.4248,17100.0
2010-12-16 14:35:00,27.22,27.23,27.22,27.23,11100.0,23.4162,23.4248,23.4162,23.4248,11100.0
2010-12-16 14:40:00,27.23,27.23,27.22,27.22,10500.0,23.4248,23.4248,23.4162,23.4162,10500.0
2010-12-16 14:45:00,27.21,27.23,27.2,27.22,15300.0,23.4076,23.4248,23.399,23.4162,15300.0
2010-12-16 14:50:00,27.22,27.23,27.2,27.21,24000.0,23.4162,23.4248,23.399,23.4076,24000.0
2010-12-16 14:55:00,27.21,27.23,27.2,27.23,30000.0,23.4076,23.4248,23.399,23.4248,30000.0
2010-12-16 15:00:00,27.23,27.25,27.23,27.24,74400.0,23.4248,23.442,23.4248,23.4334,74400.0
2010-12-16 15:05:00,27.25,27.25,27.21,27.22,88800.0,23.442,23.442,23.4076,23.4162,88800.0
2010-12-16 15:10:00,27.22,27.22,27.2,27.21,66000.0,23.4162,23.4162,23.399,23.4076,66000.0
2010-12-16 15:15:00,27.21,27.22,27.2,27.21,34500.0,23.4076,23.4162,23.399,23.4076,34500.0
2010-12-16 15:20:00,27.21,27.22,27.2,27.22,23400.0,23.4076,23.4162,23.399,23.4162,23400.0
2010-12-16 15:25:00,27.22,27.24,27.21,27.24,35100.0,23.4162,23.4334,23.4076,23.4334,35100.0
2010-12-16 15:30:00,27.24,27.26,27.24,27.25,38100.0,23.4334,23.4506,23.4334,23.442,38100.0
2010-12-16 15:35:00,27.25,27.29,27.25,27.29,35700.0,23.442,23.4764,23.442,23.4764,35700.0
2010-12-16 15:40:00,27.29,27.32,27.29,27.31,77400.0,23.4764,23.5022,23.4764,23.4936,77400.0
2010-12-16 15:45:00,27.31,27.32,27.28,27.32,96300.0,23.4936,23.5022,23.4678,23.5022,96300.0
2010-12-16 15:50:00,27.31,27.32,27.26,27.31,128400.0,23.4936,23.5022,23.4506,23.4936,128400.0
2010-12-16 15:55:00,27.3,27.33,27.3,27.33,133200.0,23.485,23.5108,23.485,23.5108,133200.0
2010-12-17 09:30:00,27.3,27.31,27.28,27.29,291300.0,23.485,23.4936,23.4678,23.4764,291300.0
2010-12-17 09:35:00,27.29,27.38,27.24,27.35,40800.0,23.4764,23.5538,23.4334,23.528,40800.0
2010-12-17 09:40:00,27.38,27.41,27.3,27.32,41400.0,23.5538,23.5796,23.485,23.5022,41400.0
2010-12-17 09:45:00,27.32,27.36,27.31,27.31,27600.0,23.5022,23.5366,23.4936,23.4936,27600.0
2010-12-17 09:50:00,27.31,27.32,27.29,27.3,16500.0,23.4936,23.5022,23.4764,23.485,16500.0
2010-12-17 09:55:00,27.29,27.35,27.28,27.33,35700.0,23.4764,23.528,23.4678,23.5108,35700.0
2010-12-17 10:00:00,27.34,27.34,27.3,27.3,14700.0,23.5194,23.5194,23.485,23.485,14700.0
2010-12-17 10:05:00,27.28,27.3,27.27,27.3,18900.0,23.4678,23.485,23.4592,23.485,18900.0
2010-12-17 10:10:00,27.3,27.3,27.28,27.29,19500.0,23.485,23.485,23.4678,23.4764,19500.0
2010-12-17 10:15:00,27.29,27.3,27.27,27.3,34800.0,23.4764,23.485,23.4592,23.485,34800.0
2010-12-17 10:20:00,27.3,27.34,27.29,27.33,17100.0,23.485,23.5194,23.4764,23.5108,17100.0
2010-12-17 10:25:00,27.33,27.33,27.31,27.32,15600.0,23.5108,23.5108,23.4936,23.5022,15600.0
2010-12-17 10:30:00,27.31,27.33,27.29,27.29,13500.0,23.4936,23.5108,23.4764,23.4764,13500.0
2010-12-17 10:35:00,27.29,27.29,27.27,27.28,13800.0,23.4764,23.4764,23.4592,23.4678,13800.0
2010-12-17 10:40:00,27.28,27.31,27.27,27.27,19200.0,23.4678,23.4936,23.4592,23.4592,19200.0
2010-12-17 10:45:00,27.27,27.29,27.26,27.29,26700.0,23.4592,23.4764,23.4506,23.4764,26700.0
2010-12-17 10:50:00,27.29,27.31,27.27,27.31,21000.0,23.4764,23.4936,23.4592,23.4936,21000.0
2010-12-17 10:55:00,27.3,27.34,27.3,27.33,28500.0,23.485,23.5194,23.485,23.5108,28500.0
2010-12-17 11:00:00,27.34,27.36,27.34,27.35,36000.0,23.5194,23.5366,23.5194,23.528,36000.0
2010-12-17 11:05:00,27.36,27.36,27.34,27.34,33000.0,23.5366,23.5366,23.5194,23.5194,33000.0
2010-12-17 11:10:00,27.34,27.35,27.32,27.35,15300.0,23.5194,23.528,23.5022,23.528,15300.0
2010-12-17 11:15:00,27.35,27.37,27.34,27.36,56400.0,23.528,23.5452,23.5194,23.5366,56400.0
2010-12-17 11:20:00,27.35,27.37,27.34,27.35,15600.0,23.528,23.5452,23.5194,23.528,15600.0
2010-12-17 11:25:00,27.35,27.38,27.35,27.38,19200.0,23.528,23.5538,23.528,23.5538,19200.0
2010-12-17 11:30:00,27.38,27.42,27.38,27.42,24000.0,23.5538,23.5882,23.5538,23.5882,24000.0
2010-12-17 11:35:00,27.42,27.42,27.4,27.41,37800.0,23.5882,23.5882,23.571,23.5796,37800.0
2010-12-17 11:40:00,27.41,27.41,27.37,27.39,27000.0,23.5796,23.5796,23.5452,23.5624,27000.0
2010-12-17 11:45:00,27.39,27.4,27.36,27.37,30600.0,23.5624,23.571,23.5366,23.5452,30600.0
2010-12-17 11:50:00,27.37,27.37,27.35,27.37,15000.0,23.5452,23.5452,23.528,23.5452,15000.0
2010-12-17 11:55:00,27.37,27.37,27.35,27.37,15600.0,23.5452,23.5452,23.528,23.5452,15600.0
2010-12-17 12:00:00,27.37,27.37,27.33,27.33,12600.0,23.5452,23.5452,23.5108,23.5108,12600.0
2010-12-17 12:05:00,27.33,27.39,27.32,27.39,36900.0,23.5108,23.5624,23.5022,23.5624,36900.0
2010-12-17 12:10:00,27.38,27.4,27.38,27.39,9600.0,23.5538,23.571,23.5538,23.5624,9600.0
2010-12-17 12:15:00,27.38,27.44,27.38,27.38,30000.0,23.5538,23.6054,23.5538,23.5538,30000.0
2010-12-17 12:20:00,27.4,27.4,27.35,27.36,5700.0,23.571,23.571,23.528,23.5366,5700.0
2010-12-17 12:25:00,27.35,27.41,27.35,27.41,26100.0,23.528,23.5796,23.528,23.5796,26100.0
2010-12-17 12:30:00,27.4,27.41,27.4,27.41,7800.0,23.571,23.5796,23.571,23.5796,7800.0
2010-12-17 12:35:00,27.41,27.47,27.4,27.4,40200.0,23.5796,23.6312,23.571,23.571,40200.0
2010-12-17 12:40:00,27.41,27.44,27.4,27.42,18000.0,23.5796,23.6054,23.571,23.5882,18000.0
2010-12-17 12:45:00,27.42,27.44,27.41,27.41,16500.0,23.5882,23.6054,23.5796,23.5796,16500.0
2010-12-17 12:50:00,27.41,27.41,27.38,27.39,6000.0,23.5796,23.5796,23.5538,23.5624,6000.0
2010-12-17 12:55:00,27.38,27.41,27.38,27.4,16500.0,23.5538,23.5796,23.5538,23.571,16500.0
2010-12-17 13:00:00,27.41,27.43,27.4,27.42,31800.0,23.5796,23.5968,23.571,23.5882,31800.0
2010-12-17 13:05:00,27.42,27.46,27.42,27.46,22200.0,23.5882,23.6226,23.5882,23.6226,22200.0
2010-12-17 13:10:00,27.47,27.47,27.42,27.43,15900.0,23.6312,23.6312,23.5882,23.5968,15900.0
2010-12-17 13:15:00,27.43,27.43,27.41,27.42,6600.0,23.5968,23.5968,23.5796,23.5882,6600.0
2010-12-17 13:20:00,27.43,27.45,27.43,27.45,6000.0,23.5968,23.614,23.5968,23.614,6000.0
2010-12-17 13:25:00,27.46,27.47,27.44,27.45,9300.0,23.6226,23.6312,23.6054,23.614,9300.0
2010-12-17 13:30:00,27.45,27.46,27.44,27.46,5100.0,23.614,23.6226,23.6054,23.6226,5100.0
2010-12-17 13:35:00,27.46,27.46,27.44,27.44,3900.0,23.6226,23.6226,23.6054,23.6054,3900.0
2010-12-17 13:40:00,27.44,27.45,27.43,27.43,6000.0,23.6054,23.614,23.5968,23.5968,6000.0
2010-12-17 13:45:00,27.42,27.45,27.42,27.45,10200.0,23.5882,23.614,23.5882,23.614,10200.0
2010-12-17 13:50:00,27.46,27.46,27.42,27.42,7200.0,23.6226,23.6226,23.5882,23.5882,7200.0
2010-12-17 13:55:00,27.42,27.44,27.42,27.42,13800.0,23.5882,23.6054,23.5882,23.5882,13800.0
2010-12-17 14:00:00,27.41,27.42,27.4,27.4,5100.0,23.5796,23.5882,23.571,23.571,5100.0
2010-12-17 14:05:00,27.41,27.44,27.4,27.41,12300.0,23.5796,23.6054,23.571,23.5796,12300.0
2010-12-17 14:10:00,27.4,27.4,27.35,27.35,65700.0,23.571,23.571,23.528,23.528,65700.0
2010-12-17 14:15:00,27.35,27.36,27.34,27.35,15300.0,23.528,23.5366,23.5194,23.528,15300.0
2010-12-17 14:20:00,27.35,27.35,27.34,27.34,13200.0,23.528,23.528,23.5194,23.5194,13200.0
2010-12-17 14:25:00,27.34,27.35,27.34,27.34,18900.0,23.5194,23.528,23.5194,23.5194,18900.0
2010-12-17 14:30:00,27.36,27.36,27.34,27.35,16500.0,23.5366,23.5366,23.5194,23.528,16500.0
2010-12-17 14:35:00,27.35,27.35,27.33,27.34,26100.0,23.528,23.528,23.5108,23.5194,26100.0
2010-12-17 14:40:00,27.34,27.36,27.34,27.34,54000.0,23.5194,23.5366,23.5194,23.5194,54000.0
2010-12-17 14:45:00,27.35,27.37,27.33,27.35,17400.0,23.528,23.5452,23.5108,23.528,17400.0
2010-12-17 14:50:00,27.35,27.37,27.35,27.37,75000.0,23.528,23.5452,23.528,23.5452,75000.0
2010-12-17 14:55:00,27.36,27.42,27.36,27.42,30900.0,23.5366,23.5882,23.5366,23.5882,30900.0
2010-12-17 15:00:00,27.42,27.42,27.35,27.35,26700.0,23.5882,23.5882,23.528,23.528,26700.0
2010-12-17 15:05:00,27.35,27.36,27.35,27.35,48000.0,23.528,23.5366,23.528,23.528,48000.0
2010-12-17 15:10:00,27.35,27.35,27.32,27.34,21600.0,23.528,23.528,23.5022,23.5194,21600.0
2010-12-17 15:15:00,27.34,27.34,27.32,27.33,22500.0,23.5194,23.5194,23.5022,23.5108,22500.0
2010-12-17 15:20:00,27.33,27.36,27.33,27.34,52500.0,23.5108,23.5366,23.5108,23.5194,52500.0
2010-12-17 15:25:00,27.35,27.35,27.32,27.34,42300.0,23.528,23.528,23.5022,23.5194,42300.0
2010-12-17 15:30:00,27.35,27.35,27.31,27.31,27600.0,23.528,23.528,23.4936,23.4936,27600.0
2010-12-17 15:35:00,27.31,27.32,27.29,27.29,27300.0,23.4936,23.5022,23.4764,23.4764,27300.0
2010-12-17 15:40:00,27.29,27.31,27.27,27.31,33000.0,23.4764,23.4936,23.4592,23.4936,33000.0
2010-12-17 15:45:00,27.31,27.33,27.28,27.32,43200.0,23.4936,23.5108,23.4678,23.5022,43200.0
2010-12-17 15:50:00,27.32,27.33,27.31,27.33,40500.0,23.5022,23.5108,23.4936,23.5108,40500.0
2010-12-17 15:55:00,27.33,27.37,27.32,27.35,117300.0,23.5108,23.5452,23.5022,23.528,117300.0
2010-12-20 09:30:00,27.25,27.45,27.25,27.45,18000.0,23.442,23.614,23.442,23.614,18000.0
2010-12-20 09:35:00,27.44,27.48,27.41,27.44,14700.0,23.6054,23.6398,23.5796,23.6054,14700.0
2010-12-20 09:40:00,27.45,27.51,27.36,27.51,16200.0,23.614,23.6656,23.5366,23.6656,16200.0
2010-12-20 09:45:00,27.54,27.54,27.45,27.47,19500.0,23.6914,23.6914,23.614,23.6312,19500.0
2010-12-20 09:50:00,27.47,27.52,27.46,27.48,16200.0,23.6312,23.6742,23.6226,23.6398,16200.0
2010-12-20 09:55:00,27.47,27.51,27.44,27.51,12300.0,23.6312,23.6656,23.6054,23.6656,12300.0
2010-12-20 10:00:00,27.49,27.51,27.47,27.51,126300.0,23.6484,23.6656,23.6312,23.6656,126300.0
2010-12-20 10:05:00,27.51,27.53,27.46,27.46,22500.0,23.6656,23.6828,23.6226,23.6226,22500.0
2010-12-20 10:10:00,27.45,27.45,27.41,27.44,10200.0,23.614,23.614,23.5796,23.6054,10200.0
2010-12-20 10:15:00,27.44,27.45,27.4,27.45,15900.0,23.6054,23.614,23.571,23.614,15900.0
2010-12-20 10:20:00,27.45,27.46,27.42,27.43,14400.0,23.614,23.6226,23.5882,23.5968,14400.0
2010-12-20 10:25:00,27.44,27.44,27.38,27.38,12900.0,23.6054,23.6054,23.5538,23.5538,12900.0
2010-12-20 10:30:00,27.38,27.4,27.38,27.4,13500.0,23.5538,23.571,23.5538,23.571,13500.0
2010-12-20 10:35:00,27.41,27.43,27.36,27.38,13800.0,23.5796,23.5968,23.5366,23.5538,13800.0
2010-12-20 10:40:00,27.39,27.44,27.38,27.44,14100.0,23.5624,23.6054,23.5538,23.6054,14100.0
2010-12-20 10:45:00,27.43,27.44,27.39,27.39,9000.0,23.5968,23.6054,23.5624,23.5624,9000.0
2010-12-20 10:50:00,27.39,27.4,27.38,27.39,9300.0,23.5624,23.571,23.5538,23.5624,9300.0
2010-12-20 10:55:00,27.38,27.4,27.38,27.38,6900.0,23.5538,23.571,23.5538,23.5538,6900.0
2010-12-20 11:00:00,27.39,27.4,27.38,27.4,16200.0,23.5624,23.571,23.5538,23.571,16200.0
2010-12-20 11:05:00,27.41,27.42,27.4,27.42,9900.0,23.5796,23.5882,23.571,23.5882,9900.0
2010-12-20 11:10:00,27.42,27.42,27.39,27.41,18000.0,23.5882,23.5882,23.5624,23.5796,18000.0
2010-12-20 11:15:00,27.42,27.43,27.41,27.42,8100.0,23.5882,23.5968,23.5796,23.5882,8100.0
2010-12-20 11:20:00,27.42,27.44,27.4,27.4,11100.0,23.5882,23.6054,23.571,23.571,11100.0
2010-12-20 11:25:00,27.42,27.45,27.42,27.44,10500.0,23.5882,23.614,23.5882,23.6054,10500.0
2010-12-20 11:30:00,27.44,27.45,27.42,27.42,19800.0,23.6054,23.614,23.5882,23.5882,19800.0
2010-12-20 11:35:00,27.42,27.46,27.42,27.46,17100.0,23.5882,23.6226,23.5882,23.6226,17100.0
2010-12-20 11:40:00,27.46,27.47,27.46,27.47,4800.0,23.6226,23.6312,23.6226,23.6312,4800.0
2010-12-20 11:45:00,27.47,27.5,27.47,27.5,8700.0,23.6312,23.657,23.6312,23.657,8700.0
2010-12-20 11:50:00,27.5,27.51,27.48,27.49,8100.0,23.657,23.6656,23.6398,23.6484,8100.0
2010-12-20 11:55:00,27.48,27.5,27.48,27.49,9300.0,23.6398,23.657,23.6398,23.6484,9300.0
2010-12-20 12:00:00,27.5,27.51,27.48,27.49,9300.0,23.657,23.6656,23.6398,23.6484,9300.0
2010-12-20 12:05:00,27.47,27.51,27.47,27.5,15300.0,23.6312,23.6656,23.6312,23.657,15300.0
2010-12-20 12:10:00,27.5,27.51,27.48,27.51,15600.0,23.657,23.6656,23.6398,23.6656,15600.0
2010-12-20 12:15:00,27.51,27.52,27.48,27.52,10800.0,23.6656,23.6742,23.6398,23.6742,10800.0
2010-12-20 12:20:00,27.52,27.55,27.52,27.53,13800.0,23.6742,23.7,23.6742,23.6828,13800.0
2010-12-20 12:25:00,27.53,27.55,27.52,27.53,9000.0,23.6828,23.7,23.6742,23.6828,9000.0
2010-12-20 12:30:00,27.53,27.54,27.51,27.52,15000.0,23.6828,23.6914,23.6656,23.6742,15000.0
2010-12-20 12:35:00,27.52,27.53,27.52,27.53,7800.0,23.6742,23.6828,23.6742,23.6828,7800.0
2010-12-20 12:40:00,27.53,27.54,27.49,27.51,16200.0,23.6828,23.6914,23.6484,23.6656,16200.0
2010-12-20 12:45:00,27.53,27.53,27.49,27.49,21900.0,23.6828,23.6828,23.6484,23.6484,21900.0
2010-12-20 12:50:00,27.5,27.51,27.5,27.5,11100.0,23.657,23.6656,23.657,23.657,11100.0
2010-12-20 12:55:00,27.5,27.52,27.5,27.51,4500.0,23.657,23.6742,23.657,23.6656,4500.0
2010-12-20 13:00:00,27.51,27.52,27.5,27.51,5700.0,23.6656,23.6742,23.657,23.6656,5700.0
2010-12-20 13:05:00,27.52,27.52,27.51,27.52,3600.0,23.6742,23.6742,23.6656,23.6742,3600.0
2010-12-20 13:10:00,27.52,27.54,27.52,27.54,6300.0,23.6742,23.6914,23.6742,23.6914,6300.0
2010-12-20 13:15:00,27.54,27.55,27.53,27.55,10200.0,23.6914,23.7,23.6828,23.7,10200.0
2010-12-20 13:20:00,27.55,27.56,27.54,27.55,5100.0,23.7,23.7086,23.6914,23.7,5100.0
2010-12-20 13:25:00,27.56,27.58,27.55,27.58,19500.0,23.7086,23.7259,23.7,23.7259,19500.0
2010-12-20 13:30:00,27.57,27.59,27.57,27.57,43200.0,23.7173,23.7345,23.7173,23.7173,43200.0
2010-12-20 13:35:00,27.57,27.57,27.54,27.54,15900.0,23.7173,23.7173,23.6914,23.6914,15900.0
2010-12-20 13:40:00,27.54,27.56,27.54,27.56,10200.0,23.6914,23.7086,23.6914,23.7086,10200.0
2010-12-20 13:45:00,27.57,27.59,27.57,27.58,20100.0,23.7173,23.7345,23.7173,23.7259,20100.0
2010-12-20 13:50:00,27.58,27.59,27.58,27.59,12600.0,23.7259,23.7345,23.7259,23.7345,12600.0
2010-12-20 13:55:00,27.59,27.59,27.58,27.59,5100.0,23.7345,23.7345,23.7259,23.7345,5100.0
2010-12-20 14:00:00,27.59,27.62,27.56,27.61,12600.0,23.7345,23.7603,23.7086,23.7517,12600.0
2010-12-20 14:05:00,27.61,27.64,27.6,27.64,15900.0,23.7517,23.7775,23.7431,23.7775,15900.0
2010-12-20 14:10:00,27.62,27.66,27.62,27.64,19500.0,23.7603,23.7947,23.7603,23.7775,19500.0
2010-12-20 14:15:00,27.64,27.66,27.64,27.65,10500.0,23.7775,23.7947,23.7775,23.7861,10500.0
2010-12-20 14:20:00,27.65,27.66,27.64,27.65,44100.0,23.7861,23.7947,23.7775,23.7861,44100.0
2010-12-20 14:25:00,27.65,27.69,27.65,27.66,43200.0,23.7861,23.8205,23.7861,23.7947,43200.0
2010-12-20 14:30:00,27.65,27.67,27.64,27.65,21000.0,23.7861,23.8033,23.7775,23.7861,21000.0
2010-12-20 14:35:00,27.65,27.66,27.62,27.62,45900.0,23.7861,23.7947,23.7603,23.7603,45900.0
2010-12-20 14:40:00,27.62,27.64,27.62,27.63,12900.0,23.7603,23.7775,23.7603,23.7689,12900.0
2010-12-20 14:45:00,27.63,27.65,27.63,27.64,7800.0,23.7689,23.7861,23.7689,23.7775,7800.0
2010-12-20 14:50:00,27.63,27.65,27.63,27.65,17400.0,23.7689,23.7861,23.7689,23.7861,17400.0
2010-12-20 14:55:00,27.65,27.66,27.64,27.66,32400.0,23.7861,23.7947,23.7775,23.7947,32400.0
2010-12-20 15:00:00,27.66,27.68,27.66,27.66,21300.0,23.7947,23.8119,23.7947,23.7947,21300.0
2010-12-20 15:05:00,27.66,27.66,27.61,27.63,22800.0,23.7947,23.7947,23.7517,23.7689,22800.0
2010-12-20 15:10:00,27.63,27.65,27.61,27.64,20400.0,23.7689,23.7861,23.7517,23.7775,20400.0
2010-12-20 15:15:00,27.64,27.65,27.62,27.64,27600.0,23.7775,23.7861,23.7603,23.7775,27600.0
2010-12-20 15:20:00,27.64,27.66,27.58,27.61,42900.0,23.7775,23.7947,23.7259,23.7517,42900.0
2010-12-20 15:25:00,27.61,27.63,27.6,27.62,26100.0,23.7517,23.7689,23.7431,23.7603,26100.0
2010-12-20 15:30:00,27.61,27.64,27.61,27.63,24000.0,23.7517,23.7775,23.7517,23.7689,24000.0
2010-12-20 15:35:00,27.62,27.68,27.62,27.67,36600.0,23.7603,23.8119,23.7603,23.8033,36600.0
2010-12-20 15:40:00,27.67,27.69,27.65,27.67,51900.0,23.8033,23.8205,23.7861,23.8033,51900.0
2010-12-20 15:45:00,27.67,27.67,27.61,27.62,38400.0,23.8033,23.8033,23.7517,23.7603,38400.0
2010-12-20 15:50:00,27.62,27.65,27.6,27.64,44700.0,23.7603,23.7861,23.7431,23.7775,44700.0
2010-12-20 15:55:00,27.63,27.66,27.6,27.65,88200.0,23.7689,23.7947,23.7431,23.7861,88200.0
2010-12-21 09:30:00,27.68,27.82,27.68,27.81,37800.0,23.8119,23.9323,23.8119,23.9237,37800.0
2010-12-21 09:35:00,27.82,27.87,27.81,27.83,29700.0,23.9323,23.9753,23.9237,23.9409,29700.0
2010-12-21 09:40:00,27.83,27.87,27.72,27.72,29400.0,23.9409,23.9753,23.8463,23.8463,29400.0
2010-12-21 09:45:00,27.71,27.79,27.71,27.79,24300.0,23.8377,23.9065,23.8377,23.9065,24300.0
2010-12-21 09:50:00,27.8,27.86,27.78,27.79,80100.0,23.9151,23.9667,23.8979,23.9065,80100.0
2010-12-21 09:55:00,27.78,27.78,27.75,27.76,18300.0,23.8979,23.8979,23.8721,23.8807,18300.0
2010-12-21 10:00:00,27.77,27.78,27.7,27.73,45300.0,23.8893,23.8979,23.8291,23.8549,45300.0
2010-12-21 10:05:00,27.73,27.78,27.72,27.78,16500.0,23.8549,23.8979,23.8463,23.8979,16500.0
2010-12-21 10:10:00,27.78,27.79,27.76,27.76,44700.0,23.8979,23.9065,23.8807,23.8807,44700.0
2010-12-21 10:15:00,27.76,27.77,27.7,27.75,117600.0,23.8807,23.8893,23.8291,23.8721,117600.0
2010-12-21 10:20:00,27.75,27.75,27.72,27.73,10200.0,23.8721,23.8721,23.8463,23.8549,10200.0
2010-12-21 10:25:00,27.72,27.72,27.67,27.7,25200.0,23.8463,23.8463,23.8033,23.8291,25200.0
2010-12-21 10:30:00,27.7,27.7,27.68,27.68,42000.0,23.8291,23.8291,23.8119,23.8119,42000.0
2010-12-21 10:35:00,27.69,27.69,27.61,27.65,17700.0,23.8205,23.8205,23.7517,23.7861,17700.0
2010-12-21 10:40:00,27.65,27.66,27.64,27.65,6600.0,23.7861,23.7947,23.7775,23.7861,6600.0
2010-12-21 10:45:00,27.65,27.66,27.62,27.63,11100.0,23.7861,23.7947,23.7603,23.7689,11100.0
2010-12-21 10:50:00,27.64,27.67,27.62,27.67,10200.0,23.7775,23.8033,23.7603,23.8033,10200.0
2010-12-21 10:55:00,27.67,27.67,27.66,27.66,6300.0,23.8033,23.8033,23.7947,23.7947,6300.0
2010-12-21 11:00:00,27.66,27.67,27.66,27.66,7500.0,23.7947,23.8033,23.7947,23.7947,7500.0
2010-12-21 11:05:00,27.66,27.66,27.63,27.66,5100.0,23.7947,23.7947,23.7689,23.7947,5100.0
2010-12-21 11:10:00,27.65,27.68,27.65,27.67,35700.0,23.7861,23.8119,23.7861,23.8033,35700.0
2010-12-21 11:15:00,27.67,27.68,27.66,27.66,20400.0,23.8033,23.8119,23.7947,23.7947,20400.0
2010-12-21 11:20:00,27.66,27.69,27.66,27.69,6000.0,23.7947,23.8205,23.7947,23.8205,6000.0
2010-12-21 11:25:00,27.68,27.7,27.68,27.7,11100.0,23.8119,23.8291,23.8119,23.8291,11100.0
2010-12-21 11:30:00,27.71,27.71,27.68,27.68,17700.0,23.8377,23.8377,23.8119,23.8119,17700.0
2010-12-21 11:35:00,27.68,27.68,27.66,27.67,6600.0,23.8119,23.8119,23.7947,23.8033,6600.0
2010-12-21 11:40:00,27.67,27.68,27.66,27.66,9000.0,23.8033,23.8119,23.7947,23.7947,9000.0
2010-12-21 11:45:00,27.66,27.67,27.66,27.67,3300.0,23.7947,23.8033,23.7947,23.8033,3300.0
2010-12-21 11:50:00,27.67,27.7,27.65,27.69,18900.0,23.8033,23.8291,23.7861,23.8205,18900.0
2010-12-21 11:55:00,27.69,27.71,27.69,27.69,6000.0,23.8205,23.8377,23.8205,23.8205,6000.0
2010-12-21 12:00:00,27.69,27.71,27.69,27.71,3900.0,23.8205,23.8377,23.8205,23.8377,3900.0
2010-12-21 12:05:00,27.71,27.72,27.71,27.71,6300.0,23.8377,23.8463,23.8377,23.8377,6300.0
2010-12-21 12:10:00,27.71,27.74,27.71,27.73,10500.0,23.8377,23.8635,23.8377,23.8549,10500.0
2010-12-21 12:15:00,27.74,27.76,27.74,27.74,7500.0,23.8635,23.8807,23.8635,23.8635,7500.0
2010-12-21 12:20:00,27.75,27.77,27.75,27.77,9300.0,23.8721,23.8893,23.8721,23.8893,9300.0
2010-12-21 12:25:00,27.77,27.79,27.77,27.79,6000.0,23.8893,23.9065,23.8893,23.9065,6000.0
2010-12-21 12:30:00,27.78,27.8,27.77,27.77,18300.0,23.8979,23.9151,23.8893,23.8893,18300.0
2010-12-21 12:35:00,27.77,27.79,27.77,27.78,6000.0,23.8893,23.9065,23.8893,23.8979,6000.0
2010-12-21 12:40:00,27.78,27.79,27.78,27.78,4200.0,23.8979,23.9065,23.8979,23.8979,4200.0
2010-12-21 12:45:00,27.78,27.8,27.78,27.78,2100.0,23.8979,23.9151,23.8979,23.8979,2100.0
2010-12-21 12:50:00,27.78,27.81,27.78,27.81,15300.0,23.8979,23.9237,23.8979,23.9237,15300.0
2010-12-21 12:55:00,27.82,27.87,27.82,27.87,27300.0,23.9323,23.9753,23.9323,23.9753,27300.0
2010-12-21 13:00:00,27.86,27.87,27.85,27.85,9000.0,23.9667,23.9753,23.9581,23.9581,9000.0
2010-12-21 13:05:00,27.85,27.86,27.85,27.86,6000.0,23.9581,23.9667,23.9581,23.9667,6000.0
2010-12-21 13:10:00,27.86,27.92,27.86,27.9,35700.0,23.9667,24.0183,23.9667,24.0011,35700.0
2010-12-21 13:15:00,27.91,27.91,27.87,27.87,13800.0,24.0097,24.0097,23.9753,23.9753,13800.0
2010-12-21 13:20:00,27.87,27.87,27.82,27.82,9000.0,23.9753,23.9753,23.9323,23.9323,9000.0
2010-12-21 13:25:00,27.82,27.83,27.82,27.82,5400.0,23.9323,23.9409,23.9323,23.9323,5400.0
2010-12-21 13:30:00,27.82,27.82,27.8,27.8,7500.0,23.9323,23.9323,23.9151,23.9151,7500.0
2010-12-21 13:35:00,27.8,27.81,27.8,27.8,6000.0,23.9151,23.9237,23.9151,23.9151,6000.0
2010-12-21 13:40:00,27.81,27.81,27.8,27.8,8100.0,23.9237,23.9237,23.9151,23.9151,8100.0
2010-12-21 13:45:00,27.8,27.8,27.77,27.78,12900.0,23.9151,23.9151,23.8893,23.8979,12900.0
2010-12-21 13:50:00,27.78,27.81,27.78,27.8,10200.0,23.8979,23.9237,23.8979,23.9151,10200.0
2010-12-21 13:55:00,27.81,27.81,27.8,27.81,17700.0,23.9237,23.9237,23.9151,23.9237,17700.0
2010-12-21 14:00:00,27.82,27.82,27.81,27.81,13500.0,23.9323,23.9323,23.9237,23.9237,13500.0
2010-12-21 14:05:00,27.82,27.82,27.8,27.81,10800.0,23.9323,23.9323,23.9151,23.9237,10800.0
2010-12-21 14:10:00,27.81,27.81,27.8,27.8,13200.0,23.9237,23.9237,23.9151,23.9151,13200.0
2010-12-21 14:15:00,27.81,27.81,27.8,27.8,8700.0,23.9237,23.9237,23.9151,23.9151,8700.0
2010-12-21 14:20:00,27.81,27.81,27.79,27.8,12600.0,23.9237,23.9237,23.9065,23.9151,12600.0
2010-12-21 14:25:00,27.81,27.81,27.78,27.78,9000.0,23.9237,23.9237,23.8979,23.8979,9000.0
2010-12-21 14:30:00,27.79,27.79,27.76,27.76,29400.0,23.9065,23.9065,23.8807,23.8807,29400.0
2010-12-21 14:35:00,27.77,27.77,27.76,27.77,13200.0,23.8893,23.8893,23.8807,23.8893,13200.0
2010-12-21 14:40:00,27.77,27.77,27.75,27.76,3600.0,23.8893,23.8893,23.8721,23.8807,3600.0
2010-12-21 14:45:00,27.76,27.76,27.75,27.76,70800.0,23.8807,23.8807,23.8721,23.8807,70800.0
2010-12-21 14:50:00,27.76,27.76,27.74,27.74,9000.0,23.8807,23.8807,23.8635,23.8635,9000.0
2010-12-21 14:55:00,27.75,27.76,27.75,27.75,9600.0,23.8721,23.8807,23.8721,23.8721,9600.0
2010-12-21 15:00:00,27.76,27.77,27.75,27.77,33900.0,23.8807,23.8893,23.8721,23.8893,33900.0
2010-12-21 15:05:00,27.77,27.77,27.75,27.76,15900.0,23.8893,23.8893,23.8721,23.8807,15900.0
2010-12-21 15:10:00,27.76,27.77,27.74,27.76,24900.0,23.8807,23.8893,23.8635,23.8807,24900.0
2010-12-21 15:15:00,27.75,27.76,27.75,27.76,29400.0,23.8721,23.8807,23.8721,23.8807,29400.0
2010-12-21 15:20:00,27.76,27.78,27.76,27.78,20400.0,23.8807,23.8979,23.8807,23.8979,20400.0
2010-12-21 15:25:00,27.77,27.78,27.77,27.77,27000.0,23.8893,23.8979,23.8893,23.8893,27000.0
2010-12-21 15:30:00,27.77,27.82,27.77,27.81,47100.0,23.8893,23.9323,23.8893,23.9237,47100.0
2010-12-21 15:35:00,27.81,27.84,27.81,27.83,26700.0,23.9237,23.9495,23.9237,23.9409,26700.0
2010-12-21 15:40:00,27.83,27.85,27.81,27.81,50700.0,23.9409,23.9581,23.9237,23.9237,50700.0
2010-12-21 15:45:00,27.81,27.83,27.78,27.78,60900.0,23.9237,23.9409,23.8979,23.8979,60900.0
2010-12-21 15:50:00,27.78,27.79,27.76,27.77,53100.0,23.8979,23.9065,23.8807,23.8893,53100.0
2010-12-21 15:55:00,27.77,27.78,27.74,27.77,102600.0,23.8893,23.8979,23.8635,23.8893,102600.0
2010-12-22 09:30:00,27.76,27.83,27.76,27.81,20700.0,23.8807,23.9409,23.8807,23.9237,20700.0
2010-12-22 09:35:00,27.82,27.84,27.78,27.82,30900.0,23.9323,23.9495,23.8979,23.9323,30900.0
2010-12-22 09:40:00,27.83,27.83,27.77,27.77,13200.0,23.9409,23.9409,23.8893,23.8893,13200.0
2010-12-22 09:45:00,27.78,27.85,27.78,27.83,38700.0,23.8979,23.9581,23.8979,23.9409,38700.0
2010-12-22 09:50:00,27.83,27.83,27.8,27.8,37800.0,23.9409,23.9409,23.9151,23.9151,37800.0
2010-12-22 09:55:00,27.8,27.81,27.8,27.81,34200.0,23.9151,23.9237,23.9151,23.9237,34200.0
2010-12-22 10:00:00,27.8,27.84,27.79,27.83,38400.0,23.9151,23.9495,23.9065,23.9409,38400.0
2010-12-22 10:05:00,27.83,27.84,27.81,27.83,29100.0,23.9409,23.9495,23.9237,23.9409,29100.0
2010-12-22 10:10:00,27.83,27.87,27.83,27.86,97800.0,23.9409,23.9753,23.9409,23.9667,97800.0
2010-12-22 10:15:00,27.86,27.9,27.85,27.9,19200.0,23.9667,24.0011,23.9581,24.0011,19200.0
2010-12-22 10:20:00,27.9,27.98,27.9,27.91,41100.0,24.0011,24.07,24.0011,24.0097,41100.0
2010-12-22 10:25:00,27.92,27.93,27.91,27.92,13200.0,24.0183,24.0269,24.0097,24.0183,13200.0
2010-12-22 10:30:00,27.93,27.93,27.88,27.89,14100.0,24.0269,24.0269,23.9839,23.9925,14100.0
2010-12-22 10:35:00,27.9,27.92,27.84,27.85,40200.0,24.0011,24.0183,23.9495,23.9581,40200.0
2010-12-22 10:40:00,27.84,27.85,27.83,27.85,43200.0,23.9495,23.9581,23.9409,23.9581,43200.0
2010-12-22 10:45:00,27.85,27.86,27.83,27.83,54600.0,23.9581,23.9667,23.9409,23.9409,54600.0
2010-12-22 10:50:00,27.83,27.84,27.8,27.83,21900.0,23.9409,23.9495,23.9151,23.9409,21900.0
2010-12-22 10:55:00,27.83,27.84,27.82,27.83,20700.0,23.9409,23.9495,23.9323,23.9409,20700.0
2010-12-22 11:00:00,27.84,27.84,27.81,27.84,17400.0,23.9495,23.9495,23.9237,23.9495,17400.0
2010-12-22 11:05:00,27.83,27.84,27.83,27.83,3300.0,23.9409,23.9495,23.9409,23.9409,3300.0
2010-12-22 11:10:00,27.83,27.83,27.82,27.83,8700.0,23.9409,23.9409,23.9323,23.9409,8700.0
2010-12-22 11:15:00,27.83,27.84,27.82,27.84,4800.0,23.9409,23.9495,23.9323,23.9495,4800.0
2010-12-22 11:20:00,27.84,27.89,27.83,27.88,12900.0,23.9495,23.9925,23.9409,23.9839,12900.0
2010-12-22 11:25:00,27.88,27.97,27.88,27.94,40200.0,23.9839,24.0614,23.9839,24.0355,40200.0
2010-12-22 11:30:00,27.93,27.97,27.93,27.97,7200.0,24.0269,24.0614,24.0269,24.0614,7200.0
2010-12-22 11:35:00,27.97,27.98,27.95,27.98,16500.0,24.0614,24.07,24.0441,24.07,16500.0
2010-12-22 11:40:00,27.98,27.98,27.97,27.97,11100.0,24.07,24.07,24.0614,24.0614,11100.0
2010-12-22 11:45:00,27.97,27.97,27.96,27.96,10200.0,24.0614,24.0614,24.0528,24.0528,10200.0
2010-12-22 11:50:00,27.97,27.97,27.96,27.96,8100.0,24.0614,24.0614,24.0528,24.0528,8100.0
2010-12-22 11:55:00,27.95,28.0,27.95,27.96,57000.0,24.0441,24.0872,24.0441,24.0528,57000.0
2010-12-22 12:00:00,27.96,27.96,27.93,27.93,14100.0,24.0528,24.0528,24.0269,24.0269,14100.0
2010-12-22 12:05:00,27.93,27.95,27.92,27.92,22500.0,24.0269,24.0441,24.0183,24.0183,22500.0
2010-12-22 12:10:00,27.91,27.91,27.89,27.9,9900.0,24.0097,24.0097,23.9925,24.0011,9900.0
2010-12-22 12:15:00,27.91,27.92,27.9,27.91,47700.0,24.0097,24.0183,24.0011,24.0097,47700.0
2010-12-22 12:20:00,27.93,27.93,27.92,27.92,19800.0,24.0269,24.0269,24.0183,24.0183,19800.0
2010-12-22 12:25:00,27.93,27.94,27.92,27.93,3300.0,24.0269,24.0355,24.0183,24.0269,3300.0
2010-12-22 12:30:00,27.95,27.99,27.94,27.99,22800.0,24.0441,24.0786,24.0355,24.0786,22800.0
2010-12-22 12:35:00,27.98,27.99,27.95,27.98,19200.0,24.07,24.0786,24.0441,24.07,19200.0
2010-12-22 12:40:00,27.99,27.99,27.96,27.97,13200.0,24.0786,24.0786,24.0528,24.0614,13200.0
2010-12-22 12:45:00,27.96,27.97,27.93,27.94,12900.0,24.0528,24.0614,24.0269,24.0355,12900.0
2010-12-22 12:50:00,27.94,27.98,27.94,27.98,5700.0,24.0355,24.07,24.0355,24.07,5700.0
2010-12-22 12:55:00,27.97,27.98,27.97,27.97,5700.0,24.0614,24.07,24.0614,24.0614,5700.0
2010-12-22 13:00:00,27.97,28.01,27.97,28.01,36600.0,24.0614,24.0958,24.0614,24.0958,36600.0
2010-12-22 13:05:00,28.01,28.01,27.99,27.99,27600.0,24.0958,24.0958,24.0786,24.0786,27600.0
2010-12-22 13:10:00,28.0,28.02,27.99,28.02,24000.0,24.0872,24.1044,24.0786,24.1044,24000.0
2010-12-22 13:15:00,28.01,28.03,28.01,28.03,7500.0,24.0958,24.113,24.0958,24.113,7500.0
2010-12-22 13:20:00,28.03,28.04,28.02,28.02,20700.0,24.113,24.1216,24.1044,24.1044,20700.0
2010-12-22 13:25:00,28.03,28.04,28.02,28.04,5700.0,24.113,24.1216,24.1044,24.1216,5700.0
2010-12-22 13:30:00,28.04,28.04,28.03,28.03,12300.0,24.1216,24.1216,24.113,24.113,12300.0
2010-12-22 13:35:00,28.03,28.04,28.03,28.03,6600.0,24.113,24.1216,24.113,24.113,6600.0
2010-12-22 13:40:00,28.03,28.04,28.02,28.03,16500.0,24.113,24.1216,24.1044,24.113,16500.0
2010-12-22 13:45:00,28.02,28.02,27.99,28.01,27900.0,24.1044,24.1044,24.0786,24.0958,27900.0
2010-12-22 13:50:00,28.02,28.02,27.99,27.99,8100.0,24.1044,24.1044,24.0786,24.0786,8100.0
2010-12-22 13:55:00,27.99,28.02,27.99,28.0,10500.0,24.0786,24.1044,24.0786,24.0872,10500.0
2010-12-22 14:00:00,28.01,28.01,28.01,28.01,1500.0,24.0958,24.0958,24.0958,24.0958,1500.0
2010-12-22 14:05:00,28.01,28.03,28.01,28.03,16500.0,24.0958,24.113,24.0958,24.113,16500.0
2010-12-22 14:10:00,28.02,28.03,28.02,28.03,5700.0,24.1044,24.113,24.1044,24.113,5700.0
2010-12-22 14:15:00,28.03,28.03,28.02,28.03,11400.0,24.113,24.113,24.1044,24.113,11400.0
2010-12-22 14:20:00,28.03,28.05,28.03,28.04,28800.0,24.113,24.1302,24.113,24.1216,28800.0
2010-12-22 14:25:00,28.04,28.05,28.01,28.01,46500.0,24.1216,24.1302,24.0958,24.0958,46500.0
2010-12-22 14:30:00,28.01,28.03,28.0,28.03,19500.0,24.0958,24.113,24.0872,24.113,19500.0
2010-12-22 14:35:00,28.03,28.03,27.97,28.0,43500.0,24.113,24.113,24.0614,24.0872,43500.0
2010-12-22 14:40:00,27.99,27.99,27.98,27.99,6600.0,24.0786,24.0786,24.07,24.0786,6600.0
2010-12-22 14:45:00,27.99,27.99,27.96,27.99,34200.0,24.0786,24.0786,24.0528,24.0786,34200.0
2010-12-22 14:50:00,27.99,27.99,27.97,27.97,10200.0,24.0786,24.0786,24.0614,24.0614,10200.0
2010-12-22 14:55:00,27.97,27.99,27.97,27.99,14100.0,24.0614,24.0786,24.0614,24.0786,14100.0
2010-12-22 15:00:00,27.99,27.99,27.97,27.99,11100.0,24.0786,24.0786,24.0614,24.0786,11100.0
2010-12-22 15:05:00,27.98,28.01,27.98,28.01,17400.0,24.07,24.0958,24.07,24.0958,17400.0
2010-12-22 15:10:00,28.01,28.02,28.0,28.02,24900.0,24.0958,24.1044,24.0872,24.1044,24900.0
2010-12-22 15:15:00,28.02,28.05,28.02,28.05,65700.0,24.1044,24.1302,24.1044,24.1302,65700.0
2010-12-22 15:20:00,28.05,28.1,28.05,28.1,37500.0,24.1302,24.1732,24.1302,24.1732,37500.0
2010-12-22 15:25:00,28.1,28.1,28.05,28.05,22500.0,24.1732,24.1732,24.1302,24.1302,22500.0
2010-12-22 15:30:00,28.05,28.07,28.03,28.03,51000.0,24.1302,24.1474,24.113,24.113,51000.0
2010-12-22 15:35:00,28.03,28.06,28.03,28.05,15600.0,24.113,24.1388,24.113,24.1302,15600.0
2010-12-22 15:40:00,28.05,28.09,28.05,28.08,26700.0,24.1302,24.1646,24.1302,24.156,26700.0
2010-12-22 15:45:00,28.09,28.1,28.02,28.02,33600.0,24.1646,24.1732,24.1044,24.1044,33600.0
2010-12-22 15:50:00,28.03,28.07,28.03,28.04,37200.0,24.113,24.1474,24.113,24.1216,37200.0
2010-12-22 15:55:00,28.05,28.18,28.04,28.17,499800.0,24.1302,24.242,24.1216,24.2334,499800.0
2010-12-23 09:30:00,28.1,28.19,28.1,28.13,30600.0,24.1732,24.2506,24.1732,24.199,30600.0
2010-12-23 09:35:00,28.13,28.31,28.13,28.28,59700.0,24.199,24.3538,24.199,24.328,59700.0
2010-12-23 09:40:00,28.28,28.28,28.15,28.15,47700.0,24.328,24.328,24.2162,24.2162,47700.0
2010-12-23 09:45:00,28.15,28.19,28.13,28.18,71700.0,24.2162,24.2506,24.199,24.242,71700.0
2010-12-23 09:50:00,28.17,28.25,28.17,28.24,65100.0,24.2334,24.3022,24.2334,24.2936,65100.0
2010-12-23 09:55:00,28.25,28.32,28.24,28.32,52200.0,24.3022,24.3624,24.2936,24.3624,52200.0
2010-12-23 10:00:00,28.32,28.33,28.29,28.32,42300.0,24.3624,24.371,24.3366,24.3624,42300.0
2010-12-23 10:05:00,28.32,28.32,28.22,28.25,47100.0,24.3624,24.3624,24.2764,24.3022,47100.0
2010-12-23 10:10:00,28.25,28.25,28.12,28.14,81000.0,24.3022,24.3022,24.1904,24.2076,81000.0
2010-12-23 10:15:00,28.14,28.19,28.14,28.17,58200.0,24.2076,24.2506,24.2076,24.2334,58200.0
2010-12-23 10:20:00,28.17,28.25,28.17,28.22,40500.0,24.2334,24.3022,24.2334,24.2764,40500.0
2010-12-23 10:25:00,28.21,28.22,28.18,28.19,32700.0,24.2678,24.2764,24.242,24.2506,32700.0
2010-12-23 10:30:00,28.2,28.25,28.19,28.23,50100.0,24.2592,24.3022,24.2506,24.285,50100.0
2010-12-23 10:35:00,28.22,28.24,28.18,28.19,28200.0,24.2764,24.2936,24.242,24.2506,28200.0
2010-12-23 10:40:00,28.2,28.25,28.2,28.23,16800.0,24.2592,24.3022,24.2592,24.285,16800.0
2010-12-23 10:45:00,28.24,28.26,28.23,28.24,32100.0,24.2936,24.3108,24.285,24.2936,32100.0
2010-12-23 10:50:00,28.25,28.26,28.24,28.25,32700.0,24.3022,24.3108,24.2936,24.3022,32700.0
2010-12-23 10:55:00,28.25,28.26,28.22,28.22,9300.0,24.3022,24.3108,24.2764,24.2764,9300.0
2010-12-23 11:00:00,28.22,28.22,28.2,28.2,7500.0,24.2764,24.2764,24.2592,24.2592,7500.0
2010-12-23 11:05:00,28.2,28.2,28.18,28.2,10800.0,24.2592,24.2592,24.242,24.2592,10800.0
2010-12-23 11:10:00,28.19,28.2,28.19,28.2,10500.0,24.2506,24.2592,24.2506,24.2592,10500.0
2010-12-23 11:15:00,28.2,28.22,28.2,28.22,11400.0,24.2592,24.2764,24.2592,24.2764,11400.0
2010-12-23 11:20:00,28.22,28.22,28.19,28.2,15900.0,24.2764,24.2764,24.2506,24.2592,15900.0
2010-12-23 11:25:00,28.2,28.21,28.18,28.18,21300.0,24.2592,24.2678,24.242,24.242,21300.0
2010-12-23 11:30:00,28.19,28.2,28.14,28.16,16200.0,24.2506,24.2592,24.2076,24.2248,16200.0
2010-12-23 11:35:00,28.16,28.16,28.15,28.15,8100.0,24.2248,24.2248,24.2162,24.2162,8100.0
2010-12-23 11:40:00,28.15,28.17,28.13,28.15,11700.0,24.2162,24.2334,24.199,24.2162,11700.0
2010-12-23 11:45:00,28.15,28.15,28.13,28.13,9300.0,24.2162,24.2162,24.199,24.199,9300.0
2010-12-23 11:50:00,28.13,28.15,28.13,28.14,12000.0,24.199,24.2162,24.199,24.2076,12000.0
2010-12-23 11:55:00,28.14,28.16,28.14,28.14,8100.0,24.2076,24.2248,24.2076,24.2076,8100.0
2010-12-23 12:00:00,28.14,28.15,28.12,28.14,12900.0,24.2076,24.2162,24.1904,24.2076,12900.0
2010-12-23 12:05:00,28.14,28.14,28.11,28.12,37500.0,24.2076,24.2076,24.1818,24.1904,37500.0
2010-12-23 12:10:00,28.13,28.13,28.08,28.08,21900.0,24.199,24.199,24.156,24.156,21900.0
2010-12-23 12:15:00,28.08,28.12,28.08,28.09,15600.0,24.156,24.1904,24.156,24.1646,15600.0
2010-12-23 12:20:00,28.09,28.11,28.07,28.09,7500.0,24.1646,24.1818,24.1474,24.1646,7500.0
2010-12-23 12:25:00,28.09,28.09,28.06,28.08,6300.0,24.1646,24.1646,24.1388,24.156,6300.0
2010-12-23 12:30:00,28.08,28.1,28.08,28.08,3600.0,24.156,24.1732,24.156,24.156,3600.0
2010-12-23 12:35:00,28.09,28.1,28.07,28.09,13200.0,24.1646,24.1732,24.1474,24.1646,13200.0
2010-12-23 12:40:00,28.08,28.08,28.01,28.03,46800.0,24.156,24.156,24.0958,24.113,46800.0
2010-12-23 12:45:00,28.03,28.06,28.03,28.06,16200.0,24.113,24.1388,24.113,24.1388,16200.0
2010-12-23 12:50:00,28.05,28.08,28.04,28.07,71700.0,24.1302,24.156,24.1216,24.1474,71700.0
2010-12-23 12:55:00,28.07,28.07,28.04,28.04,9900.0,24.1474,24.1474,24.1216,24.1216,9900.0
2010-12-23 13:00:00,28.04,28.06,28.04,28.06,6300.0,24.1216,24.1388,24.1216,24.1388,6300.0
2010-12-23 13:05:00,28.06,28.07,28.06,28.07,6300.0,24.1388,24.1474,24.1388,24.1474,6300.0
2010-12-23 13:10:00,28.06,28.1,28.06,28.1,26100.0,24.1388,24.1732,24.1388,24.1732,26100.0
2010-12-23 13:15:00,28.1,28.12,28.1,28.11,9300.0,24.1732,24.1904,24.1732,24.1818,9300.0
2010-12-23 13:20:00,28.11,28.12,28.09,28.1,34200.0,24.1818,24.1904,24.1646,24.1732,34200.0
2010-12-23 13:25:00,28.1,28.1,28.07,28.07,4200.0,24.1732,24.1732,24.1474,24.1474,4200.0
2010-12-23 13:30:00,28.06,28.06,28.03,28.05,12900.0,24.1388,24.1388,24.113,24.1302,12900.0
2010-12-23 13:35:00,28.05,28.06,28.05,28.06,5100.0,24.1302,24.1388,24.1302,24.1388,5100.0
2010-12-23 13:40:00,28.06,28.06,28.05,28.05,4800.0,24.1388,24.1388,24.1302,24.1302,4800.0
2010-12-23 13:45:00,28.05,28.06,28.05,28.05,1800.0,24.1302,24.1388,24.1302,24.1302,1800.0
2010-12-23 13:50:00,28.06,28.06,28.05,28.05,7200.0,24.1388,24.1388,24.1302,24.1302,7200.0
2010-12-23 13:55:00,28.05,28.06,28.04,28.05,34500.0,24.1302,24.1388,24.1216,24.1302,34500.0
2010-12-23 14:00:00,28.05,28.08,28.05,28.07,5400.0,24.1302,24.156,24.1302,24.1474,5400.0
2010-12-23 14:05:00,28.07,28.08,28.04,28.08,6900.0,24.1474,24.156,24.1216,24.156,6900.0
2010-12-23 14:10:00,28.07,28.07,28.07,28.07,2100.0,24.1474,24.1474,24.1474,24.1474,2100.0
2010-12-23 14:15:00,28.06,28.06,28.02,28.02,9900.0,24.1388,24.1388,24.1044,24.1044,9900.0
2010-12-23 14:20:00,28.02,28.05,28.02,28.02,9300.0,24.1044,24.1302,24.1044,24.1044,9300.0
2010-12-23 14:25:00,28.03,28.05,28.02,28.05,6900.0,24.113,24.1302,24.1044,24.1302,6900.0
2010-12-23 14:30:00,28.05,28.05,28.04,28.04,4200.0,24.1302,24.1302,24.1216,24.1216,4200.0
2010-12-23 14:35:00,28.04,28.05,28.03,28.04,9000.0,24.1216,24.1302,24.113,24.1216,9000.0
2010-12-23 14:40:00,28.03,28.04,28.01,28.02,9600.0,24.113,24.1216,24.0958,24.1044,9600.0
2010-12-23 14:45:00,28.01,28.02,28.01,28.02,9900.0,24.0958,24.1044,24.0958,24.1044,9900.0
2010-12-23 14:50:00,28.03,28.03,28.02,28.03,3300.0,24.113,24.113,24.1044,24.113,3300.0
2010-12-23 14:55:00,28.02,28.03,28.02,28.03,11100.0,24.1044,24.113,24.1044,24.113,11100.0
2010-12-23 15:00:00,28.04,28.04,28.02,28.04,13200.0,24.1216,24.1216,24.1044,24.1216,13200.0
2010-12-23 15:05:00,28.03,28.05,28.03,28.05,14400.0,24.113,24.1302,24.113,24.1302,14400.0
2010-12-23 15:10:00,28.05,28.05,28.03,28.04,16500.0,24.1302,24.1302,24.113,24.1216,16500.0
2010-12-23 15:15:00,28.04,28.05,28.03,28.05,14100.0,24.1216,24.1302,24.113,24.1302,14100.0
2010-12-23 15:20:00,28.05,28.06,28.05,28.05,13800.0,24.1302,24.1388,24.1302,24.1302,13800.0
2010-12-23 15:25:00,28.05,28.08,28.04,28.08,23700.0,24.1302,24.156,24.1216,24.156,23700.0
2010-12-23 15:30:00,28.08,28.09,28.07,28.08,29700.0,24.156,24.1646,24.1474,24.156,29700.0
2010-12-23 15:35:00,28.07,28.08,28.06,28.08,28800.0,24.1474,24.156,24.1388,24.156,28800.0
2010-12-23 15:40:00,28.08,28.08,28.05,28.07,25200.0,24.156,24.156,24.1302,24.1474,25200.0
2010-12-23 15:45:00,28.07,28.07,28.02,28.05,41400.0,24.1474,24.1474,24.1044,24.1302,41400.0
2010-12-23 15:50:00,28.04,28.05,28.01,28.01,36900.0,24.1216,24.1302,24.0958,24.0958,36900.0
2010-12-23 15:55:00,28.01,28.04,28.0,28.04,91800.0,24.0958,24.1216,24.0872,24.1216,91800.0
2010-12-27 09:30:00,28.11,28.12,27.97,27.99,24600.0,24.1818,24.1904,24.0614,24.0786,24600.0
2010-12-27 09:35:00,27.99,28.02,27.99,28.02,4800.0,24.0786,24.1044,24.0786,24.1044,4800.0
2010-12-27 09:40:00,28.03,28.1,28.03,28.1,3300.0,24.113,24.1732,24.113,24.1732,3300.0
2010-12-27 09:45:00,28.1,28.13,28.1,28.12,10200.0,24.1732,24.199,24.1732,24.1904,10200.0
2010-12-27 09:50:00,28.12,28.12,28.07,28.08,9300.0,24.1904,24.1904,24.1474,24.156,9300.0
2010-12-27 09:55:00,28.1,28.1,28.08,28.1,4500.0,24.1732,24.1732,24.156,24.1732,4500.0
2010-12-27 10:00:00,28.1,28.1,28.06,28.06,12600.0,24.1732,24.1732,24.1388,24.1388,12600.0
2010-12-27 10:05:00,28.06,28.07,28.02,28.03,15600.0,24.1388,24.1474,24.1044,24.113,15600.0
2010-12-27 10:10:00,28.04,28.07,28.04,28.06,8100.0,24.1216,24.1474,24.1216,24.1388,8100.0
2010-12-27 10:15:00,28.07,28.09,28.05,28.05,24300.0,24.1474,24.1646,24.1302,24.1302,24300.0
2010-12-27 10:20:00,28.06,28.08,28.05,28.07,16200.0,24.1388,24.156,24.1302,24.1474,16200.0
2010-12-27 10:25:00,28.07,28.09,28.07,28.08,15600.0,24.1474,24.1646,24.1474,24.156,15600.0
2010-12-27 10:30:00,28.08,28.08,28.04,28.05,7500.0,24.156,24.156,24.1216,24.1302,7500.0
2010-12-27 10:35:00,28.06,28.06,28.05,28.06,5400.0,24.1388,24.1388,24.1302,24.1388,5400.0
2010-12-27 10:40:00,28.06,28.08,28.06,28.08,6000.0,24.1388,24.156,24.1388,24.156,6000.0
2010-12-27 10:45:00,28.08,28.08,28.06,28.08,4200.0,24.156,24.156,24.1388,24.156,4200.0
2010-12-27 10:50:00,28.07,28.08,28.07,28.08,6600.0,24.1474,24.156,24.1474,24.156,6600.0
2010-12-27 10:55:00,28.08,28.08,28.07,28.08,5700.0,24.156,24.156,24.1474,24.156,5700.0
2010-12-27 11:00:00,28.08,28.08,28.08,28.08,2700.0,24.156,24.156,24.156,24.156,2700.0
2010-12-27 11:05:00,28.08,28.08,28.07,28.08,10200.0,24.156,24.156,24.1474,24.156,10200.0
2010-12-27 11:10:00,28.08,28.08,28.06,28.06,13500.0,24.156,24.156,24.1388,24.1388,13500.0
2010-12-27 11:15:00,28.06,28.06,28.04,28.05,4800.0,24.1388,24.1388,24.1216,24.1302,4800.0
2010-12-27 11:20:00,28.05,28.06,28.05,28.06,1500.0,24.1302,24.1388,24.1302,24.1388,1500.0
2010-12-27 11:25:00,28.06,28.06,28.05,28.06,6600.0,24.1388,24.1388,24.1302,24.1388,6600.0
2010-12-27 11:30:00,28.06,28.06,28.04,28.06,5400.0,24.1388,24.1388,24.1216,24.1388,5400.0
2010-12-27 11:35:00,28.06,28.06,28.04,28.06,6600.0,24.1388,24.1388,24.1216,24.1388,6600.0
2010-12-27 11:40:00,28.06,28.07,28.04,28.04,7500.0,24.1388,24.1474,24.1216,24.1216,7500.0
2010-12-27 11:45:00,28.04,28.04,28.02,28.03,19800.0,24.1216,24.1216,24.1044,24.113,19800.0
2010-12-27 11:50:00,28.03,28.05,28.03,28.05,7500.0,24.113,24.1302,24.113,24.1302,7500.0
2010-12-27 11:55:00,28.05,28.06,28.04,28.06,3900.0,24.1302,24.1388,24.1216,24.1388,3900.0
2010-12-27 12:00:00,28.06,28.07,28.05,28.05,14700.0,24.1388,24.1474,24.1302,24.1302,14700.0
2010-12-27 12:05:00,28.06,28.07,28.06,28.06,6600.0,24.1388,24.1474,24.1388,24.1388,6600.0
2010-12-27 12:10:00,28.06,28.07,28.05,28.06,7800.0,24.1388,24.1474,24.1302,24.1388,7800.0
2010-12-27 12:15:00,28.07,28.08,28.06,28.08,9300.0,24.1474,24.156,24.1388,24.156,9300.0
2010-12-27 12:20:00,28.09,28.09,28.07,28.07,7500.0,24.1646,24.1646,24.1474,24.1474,7500.0
2010-12-27 12:25:00,28.07,28.08,28.07,28.08,3000.0,24.1474,24.156,24.1474,24.156,3000.0
2010-12-27 12:30:00,28.07,28.08,28.06,28.07,7500.0,24.1474,24.156,24.1388,24.1474,7500.0
2010-12-27 12:35:00,28.08,28.09,28.08,28.08,10200.0,24.156,24.1646,24.156,24.156,10200.0
2010-12-27 12:40:00,28.07,28.08,28.07,28.07,2700.0,24.1474,24.156,24.1474,24.1474,2700.0
2010-12-27 12:45:00,28.08,28.08,28.07,28.08,4200.0,24.156,24.156,24.1474,24.156,4200.0
2010-12-27 12:50:00,28.08,28.08,28.07,28.08,4500.0,24.156,24.156,24.1474,24.156,4500.0
2010-12-27 12:55:00,28.08,28.08,28.07,28.07,1800.0,24.156,24.156,24.1474,24.1474,1800.0
2010-12-27 13:00:00,28.07,28.08,28.06,28.06,3300.0,24.1474,24.156,24.1388,24.1388,3300.0
2010-12-27 13:05:00,28.06,28.09,28.06,28.08,9600.0,24.1388,24.1646,24.1388,24.156,9600.0
2010-12-27 13:10:00,28.07,28.09,28.07,28.07,6600.0,24.1474,24.1646,24.1474,24.1474,6600.0
2010-12-27 13:15:00,28.08,28.08,28.07,28.07,2400.0,24.156,24.156,24.1474,24.1474,2400.0
2010-12-27 13:20:00,28.09,28.1,28.08,28.08,8100.0,24.1646,24.1732,24.156,24.156,8100.0
2010-12-27 13:25:00,28.09,28.1,28.08,28.09,15000.0,24.1646,24.1732,24.156,24.1646,15000.0
2010-12-27 13:30:00,28.1,28.1,28.09,28.1,6600.0,24.1732,24.1732,24.1646,24.1732,6600.0
2010-12-27 13:35:00,28.1,28.11,28.09,28.1,11400.0,24.1732,24.1818,24.1646,24.1732,11400.0
2010-12-27 13:40:00,28.1,28.11,28.08,28.08,8400.0,24.1732,24.1818,24.156,24.156,8400.0
2010-12-27 13:45:00,28.09,28.09,28.08,28.08,12000.0,24.1646,24.1646,24.156,24.156,12000.0
2010-12-27 13:50:00,28.08,28.09,28.08,28.09,5400.0,24.156,24.1646,24.156,24.1646,5400.0
2010-12-27 13:55:00,28.09,28.09,28.08,28.08,14400.0,24.1646,24.1646,24.156,24.156,14400.0
2010-12-27 14:00:00,28.09,28.09,28.08,28.08,3600.0,24.1646,24.1646,24.156,24.156,3600.0
2010-12-27 14:05:00,28.08,28.08,28.07,28.08,4800.0,24.156,24.156,24.1474,24.156,4800.0
2010-12-27 14:10:00,28.08,28.09,28.07,28.07,5700.0,24.156,24.1646,24.1474,24.1474,5700.0
2010-12-27 14:15:00,28.08,28.08,28.07,28.07,1800.0,24.156,24.156,24.1474,24.1474,1800.0
2010-12-27 14:20:00,28.07,28.07,28.06,28.07,3600.0,24.1474,24.1474,24.1388,24.1474,3600.0
2010-12-27 14:25:00,28.08,28.08,28.07,28.08,1800.0,24.156,24.156,24.1474,24.156,1800.0
2010-12-27 14:30:00,28.08,28.09,28.07,28.07,6900.0,24.156,24.1646,24.1474,24.1474,6900.0
2010-12-27 14:35:00,28.08,28.08,28.07,28.07,10200.0,24.156,24.156,24.1474,24.1474,10200.0
2010-12-27 14:40:00,28.07,28.09,28.06,28.08,10500.0,24.1474,24.1646,24.1388,24.156,10500.0
2010-12-27 14:45:00,28.08,28.08,28.07,28.07,7800.0,24.156,24.156,24.1474,24.1474,7800.0
2010-12-27 14:50:00,28.08,28.08,28.05,28.06,12000.0,24.156,24.156,24.1302,24.1388,12000.0
2010-12-27 14:55:00,28.06,28.08,28.05,28.07,11400.0,24.1388,24.156,24.1302,24.1474,11400.0
2010-12-27 15:00:00,28.07,28.08,28.06,28.08,13800.0,24.1474,24.156,24.1388,24.156,13800.0
2010-12-27 15:05:00,28.08,28.08,28.06,28.06,12600.0,24.156,24.156,24.1388,24.1388,12600.0
2010-12-27 15:10:00,28.06,28.07,28.04,28.07,12000.0,24.1388,24.1474,24.1216,24.1474,12000.0
2010-12-27 15:15:00,28.07,28.08,28.06,28.08,10500.0,24.1474,24.156,24.1388,24.156,10500.0
2010-12-27 15:20:00,28.08,28.08,28.07,28.07,12000.0,24.156,24.156,24.1474,24.1474,12000.0
2010-12-27 15:25:00,28.07,28.09,28.07,28.08,13200.0,24.1474,24.1646,24.1474,24.156,13200.0
2010-12-27 15:30:00,28.08,28.09,28.08,28.08,12900.0,24.156,24.1646,24.156,24.156,12900.0
2010-12-27 15:35:00,28.07,28.08,28.07,28.08,8400.0,24.1474,24.156,24.1474,24.156,8400.0
2010-12-27 15:40:00,28.08,28.1,28.08,28.09,23100.0,24.156,24.1732,24.156,24.1646,23100.0
2010-12-27 15:45:00,28.08,28.1,28.08,28.08,29400.0,24.156,24.1732,24.156,24.156,29400.0
2010-12-27 15:50:00,28.08,28.1,28.08,28.1,27000.0,24.156,24.1732,24.156,24.1732,27000.0
2010-12-27 15:55:00,28.1,28.1,28.09,28.1,34500.0,24.1732,24.1732,24.1646,24.1732,34500.0
2010-12-28 09:30:00,28.1,28.18,27.95,28.01,35400.0,24.1732,24.242,24.0441,24.0958,35400.0
2010-12-28 09:35:00,27.99,27.99,27.95,27.96,19200.0,24.0786,24.0786,24.0441,24.0528,19200.0
2010-12-28 09:40:00,27.96,28.01,27.96,27.99,6900.0,24.0528,24.0958,24.0528,24.0786,6900.0
2010-12-28 09:45:00,28.0,28.04,28.0,28.04,4200.0,24.0872,24.1216,24.0872,24.1216,4200.0
2010-12-28 09:50:00,28.04,28.05,28.01,28.02,3600.0,24.1216,24.1302,24.0958,24.1044,3600.0
2010-12-28 09:55:00,28.01,28.08,27.98,28.06,39900.0,24.0958,24.156,24.07,24.1388,39900.0
2010-12-28 10:00:00,28.05,28.06,27.98,27.99,23700.0,24.1302,24.1388,24.07,24.0786,23700.0
2010-12-28 10:05:00,27.97,27.97,27.9,27.91,27600.0,24.0614,24.0614,24.0011,24.0097,27600.0
2010-12-28 10:10:00,27.91,27.92,27.91,27.91,5100.0,24.0097,24.0183,24.0097,24.0097,5100.0
2010-12-28 10:15:00,27.91,27.92,27.9,27.91,12000.0,24.0097,24.0183,24.0011,24.0097,12000.0
2010-12-28 10:20:00,27.92,27.93,27.89,27.89,18000.0,24.0183,24.0269,23.9925,23.9925,18000.0
2010-12-28 10:25:00,27.9,27.9,27.89,27.9,11400.0,24.0011,24.0011,23.9925,24.0011,11400.0
2010-12-28 10:30:00,27.9,27.91,27.89,27.9,3600.0,24.0011,24.0097,23.9925,24.0011,3600.0
2010-12-28 10:35:00,27.9,27.93,27.9,27.93,7200.0,24.0011,24.0269,24.0011,24.0269,7200.0
2010-12-28 10:40:00,27.93,27.95,27.93,27.94,8400.0,24.0269,24.0441,24.0269,24.0355,8400.0
2010-12-28 10:45:00,27.94,27.95,27.93,27.93,34200.0,24.0355,24.0441,24.0269,24.0269,34200.0
2010-12-28 10:50:00,27.92,27.94,27.92,27.94,6600.0,24.0183,24.0355,24.0183,24.0355,6600.0
2010-12-28 10:55:00,27.93,27.94,27.93,27.93,1500.0,24.0269,24.0355,24.0269,24.0269,1500.0
2010-12-28 11:00:00,27.93,27.98,27.92,27.98,8100.0,24.0269,24.07,24.0183,24.07,8100.0
2010-12-28 11:05:00,27.99,28.01,27.98,28.0,21600.0,24.0786,24.0958,24.07,24.0872,21600.0
2010-12-28 11:10:00,28.0,28.01,27.98,28.0,18300.0,24.0872,24.0958,24.07,24.0872,18300.0
2010-12-28 11:15:00,27.98,28.02,27.98,28.01,4800.0,24.07,24.1044,24.07,24.0958,4800.0
2010-12-28 11:20:00,28.01,28.01,28.0,28.0,5700.0,24.0958,24.0958,24.0872,24.0872,5700.0
2010-12-28 11:25:00,27.99,27.99,27.97,27.98,8100.0,24.0786,24.0786,24.0614,24.07,8100.0
2010-12-28 11:30:00,27.97,27.97,27.95,27.95,2700.0,24.0614,24.0614,24.0441,24.0441,2700.0
2010-12-28 11:35:00,27.95,27.97,27.94,27.96,22500.0,24.0441,24.0614,24.0355,24.0528,22500.0
2010-12-28 11:40:00,27.95,27.98,27.95,27.98,23100.0,24.0441,24.07,24.0441,24.07,23100.0
2010-12-28 11:45:00,27.98,27.99,27.98,27.99,10200.0,24.07,24.0786,24.07,24.0786,10200.0
2010-12-28 11:50:00,28.0,28.0,27.99,28.0,10500.0,24.0872,24.0872,24.0786,24.0872,10500.0
2010-12-28 11:55:00,27.99,27.99,27.97,27.97,113100.0,24.0786,24.0786,24.0614,24.0614,113100.0
2010-12-28 12:00:00,27.97,27.97,27.95,27.96,7800.0,24.0614,24.0614,24.0441,24.0528,7800.0
2010-12-28 12:05:00,27.97,27.97,27.95,27.96,2400.0,24.0614,24.0614,24.0441,24.0528,2400.0
2010-12-28 12:10:00,27.96,27.99,27.96,27.97,14400.0,24.0528,24.0786,24.0528,24.0614,14400.0
2010-12-28 12:15:00,27.97,27.97,27.95,27.96,15300.0,24.0614,24.0614,24.0441,24.0528,15300.0
2010-12-28 12:20:00,27.95,27.95,27.93,27.95,11400.0,24.0441,24.0441,24.0269,24.0441,11400.0
2010-12-28 12:25:00,27.96,27.96,27.95,27.95,5400.0,24.0528,24.0528,24.0441,24.0441,5400.0
2010-12-28 12:30:00,27.96,27.96,27.95,27.95,9600.0,24.0528,24.0528,24.0441,24.0441,9600.0
2010-12-28 12:35:00,27.95,27.95,27.93,27.93,8700.0,24.0441,24.0441,24.0269,24.0269,8700.0
2010-12-28 12:40:00,27.93,27.93,27.92,27.92,6300.0,24.0269,24.0269,24.0183,24.0183,6300.0
2010-12-28 12:45:00,27.92,27.92,27.91,27.92,4500.0,24.0183,24.0183,24.0097,24.0183,4500.0
2010-12-28 12:50:00,27.92,27.92,27.92,27.92,7200.0,24.0183,24.0183,24.0183,24.0183,7200.0
2010-12-28 12:55:00,27.92,27.93,27.92,27.92,7500.0,24.0183,24.0269,24.0183,24.0183,7500.0
2010-12-28 13:00:00,27.93,27.93,27.92,27.93,17100.0,24.0269,24.0269,24.0183,24.0269,17100.0
2010-12-28 13:05:00,27.94,27.95,27.93,27.95,7500.0,24.0355,24.0441,24.0269,24.0441,7500.0
2010-12-28 13:10:00,27.95,27.95,27.94,27.94,18000.0,24.0441,24.0441,24.0355,24.0355,18000.0
2010-12-28 13:15:00,27.94,27.94,27.93,27.94,6600.0,24.0355,24.0355,24.0269,24.0355,6600.0
2010-12-28 13:20:00,27.94,27.94,27.92,27.94,6900.0,24.0355,24.0355,24.0183,24.0355,6900.0
2010-12-28 13:25:00,27.94,27.94,27.92,27.92,7200.0,24.0355,24.0355,24.0183,24.0183,7200.0
2010-12-28 13:30:00,27.93,27.93,27.91,27.91,17400.0,24.0269,24.0269,24.0097,24.0097,17400.0
2010-12-28 13:35:00,27.91,27.91,27.9,27.91,4200.0,24.0097,24.0097,24.0011,24.0097,4200.0
2010-12-28 13:40:00,27.91,27.91,27.9,27.9,6000.0,24.0097,24.0097,24.0011,24.0011,6000.0
2010-12-28 13:45:00,27.91,27.91,27.88,27.88,15300.0,24.0097,24.0097,23.9839,23.9839,15300.0
2010-12-28 13:50:00,27.88,27.88,27.87,27.88,6600.0,23.9839,23.9839,23.9753,23.9839,6600.0
2010-12-28 13:55:00,27.88,27.89,27.87,27.88,15000.0,23.9839,23.9925,23.9753,23.9839,15000.0
2010-12-28 14:00:00,27.88,27.89,27.85,27.86,47700.0,23.9839,23.9925,23.9581,23.9667,47700.0
2010-12-28 14:05:00,27.86,27.88,27.85,27.88,24600.0,23.9667,23.9839,23.9581,23.9839,24600.0
2010-12-28 14:10:00,27.88,27.9,27.88,27.9,27300.0,23.9839,24.0011,23.9839,24.0011,27300.0
2010-12-28 14:15:00,27.9,27.93,27.9,27.93,5400.0,24.0011,24.0269,24.0011,24.0269,5400.0
2010-12-28 14:20:00,27.93,27.93,27.9,27.93,50700.0,24.0269,24.0269,24.0011,24.0269,50700.0
2010-12-28 14:25:00,27.93,27.94,27.92,27.93,54900.0,24.0269,24.0355,24.0183,24.0269,54900.0
2010-12-28 14:30:00,27.94,27.94,27.92,27.93,7500.0,24.0355,24.0355,24.0183,24.0269,7500.0
2010-12-28 14:35:00,27.93,27.95,27.92,27.95,15900.0,24.0269,24.0441,24.0183,24.0441,15900.0
2010-12-28 14:40:00,27.96,27.96,27.96,27.96,5100.0,24.0528,24.0528,24.0528,24.0528,5100.0
2010-12-28 14:45:00,27.96,27.97,27.96,27.97,8700.0,24.0528,24.0614,24.0528,24.0614,8700.0
2010-12-28 14:50:00,27.97,27.97,27.96,27.97,9900.0,24.0614,24.0614,24.0528,24.0614,9900.0
2010-12-28 14:55:00,27.97,27.99,27.97,27.99,10500.0,24.0614,24.0786,24.0614,24.0786,10500.0
2010-12-28 15:00:00,27.99,27.99,27.98,27.98,20100.0,24.0786,24.0786,24.07,24.07,20100.0
2010-12-28 15:05:00,27.98,27.99,27.98,27.99,36600.0,24.07,24.0786,24.07,24.0786,36600.0
2010-12-28 15:10:00,27.99,28.0,27.98,27.99,10800.0,24.0786,24.0872,24.07,24.0786,10800.0
2010-12-28 15:15:00,28.0,28.01,27.99,28.0,13800.0,24.0872,24.0958,24.0786,24.0872,13800.0
2010-12-28 15:20:00,28.0,28.0,27.98,27.98,42600.0,24.0872,24.0872,24.07,24.07,42600.0
2010-12-28 15:25:00,27.98,28.01,27.98,27.99,21300.0,24.07,24.0958,24.07,24.0786,21300.0
2010-12-28 15:30:00,27.99,28.01,27.98,27.98,40500.0,24.0786,24.0958,24.07,24.07,40500.0
2010-12-28 15:35:00,27.98,27.99,27.95,27.95,52500.0,24.07,24.0786,24.0441,24.0441,52500.0
2010-12-28 15:40:00,27.95,27.97,27.94,27.96,126600.0,24.0441,24.0614,24.0355,24.0528,126600.0
2010-12-28 15:45:00,27.96,27.96,27.92,27.93,48600.0,24.0528,24.0528,24.0183,24.0269,48600.0
2010-12-28 15:50:00,27.93,27.93,27.93,27.93,28200.0,24.0269,24.0269,24.0269,24.0269,28200.0
2010-12-28 15:55:00,27.93,27.93,27.91,27.92,250500.0,24.0269,24.0269,24.0097,24.0183,250500.0
2010-12-29 09:30:00,27.97,28.06,27.94,28.06,34200.0,24.0614,24.1388,24.0355,24.1388,34200.0
2010-12-29 09:35:00,28.06,28.08,28.05,28.07,18300.0,24.1388,24.156,24.1302,24.1474,18300.0
2010-12-29 09:40:00,28.07,28.07,27.98,27.98,22500.0,24.1474,24.1474,24.07,24.07,22500.0
2010-12-29 09:45:00,27.97,28.0,27.97,28.0,12600.0,24.0614,24.0872,24.0614,24.0872,12600.0
2010-12-29 09:50:00,28.0,28.06,28.0,28.06,5700.0,24.0872,24.1388,24.0872,24.1388,5700.0
2010-12-29 09:55:00,28.07,28.07,28.07,28.07,3300.0,24.1474,24.1474,24.1474,24.1474,3300.0
2010-12-29 10:00:00,28.07,28.07,28.03,28.03,22500.0,24.1474,24.1474,24.113,24.113,22500.0
2010-12-29 10:05:00,28.03,28.03,28.0,28.0,18600.0,24.113,24.113,24.0872,24.0872,18600.0
2010-12-29 10:10:00,28.0,28.04,28.0,28.04,39900.0,24.0872,24.1216,24.0872,24.1216,39900.0
2010-12-29 10:15:00,28.04,28.04,28.02,28.02,4200.0,24.1216,24.1216,24.1044,24.1044,4200.0
2010-12-29 10:20:00,28.02,28.04,27.98,27.99,49800.0,24.1044,24.1216,24.07,24.0786,49800.0
2010-12-29 10:25:00,27.99,28.01,27.87,27.93,162900.0,24.0786,24.0958,23.9753,24.0269,162900.0
2010-12-29 10:30:00,27.92,27.92,27.9,27.92,26400.0,24.0183,24.0183,24.0011,24.0183,26400.0
2010-12-29 10:35:00,27.92,27.92,27.87,27.88,24600.0,24.0183,24.0183,23.9753,23.9839,24600.0
2010-12-29 10:40:00,27.89,27.9,27.82,27.83,53700.0,23.9925,24.0011,23.9323,23.9409,53700.0
2010-12-29 10:45:00,27.84,27.88,27.83,27.88,10500.0,23.9495,23.9839,23.9409,23.9839,10500.0
2010-12-29 10:50:00,27.89,27.93,27.89,27.93,9300.0,23.9925,24.0269,23.9925,24.0269,9300.0
2010-12-29 10:55:00,27.93,27.93,27.89,27.89,7200.0,24.0269,24.0269,23.9925,23.9925,7200.0
2010-12-29 11:00:00,27.89,27.92,27.89,27.92,4200.0,23.9925,24.0183,23.9925,24.0183,4200.0
2010-12-29 11:05:00,27.93,27.93,27.91,27.93,8400.0,24.0269,24.0269,24.0097,24.0269,8400.0
2010-12-29 11:10:00,27.93,27.93,27.93,27.93,9000.0,24.0269,24.0269,24.0269,24.0269,9000.0
2010-12-29 11:15:00,27.93,27.93,27.91,27.93,15000.0,24.0269,24.0269,24.0097,24.0269,15000.0
2010-12-29 11:20:00,27.93,27.94,27.89,27.89,17700.0,24.0269,24.0355,23.9925,23.9925,17700.0
2010-12-29 11:25:00,27.89,27.89,27.87,27.88,17100.0,23.9925,23.9925,23.9753,23.9839,17100.0
2010-12-29 11:30:00,27.88,27.9,27.87,27.9,20100.0,23.9839,24.0011,23.9753,24.0011,20100.0
2010-12-29 11:35:00,27.9,27.92,27.9,27.91,9600.0,24.0011,24.0183,24.0011,24.0097,9600.0
2010-12-29 11:40:00,27.92,27.94,27.91,27.92,33000.0,24.0183,24.0355,24.0097,24.0183,33000.0
2010-12-29 11:45:00,27.91,27.96,27.91,27.95,38700.0,24.0097,24.0528,24.0097,24.0441,38700.0
2010-12-29 11:50:00,27.94,27.94,27.92,27.93,22500.0,24.0355,24.0355,24.0183,24.0269,22500.0
2010-12-29 11:55:00,27.93,27.93,27.92,27.92,3900.0,24.0269,24.0269,24.0183,24.0183,3900.0
2010-12-29 12:00:00,27.93,27.94,27.93,27.94,7500.0,24.0269,24.0355,24.0269,24.0355,7500.0
2010-12-29 12:05:00,27.94,27.94,27.93,27.93,5400.0,24.0355,24.0355,24.0269,24.0269,5400.0
2010-12-29 12:10:00,27.93,27.93,27.91,27.91,6300.0,24.0269,24.0269,24.0097,24.0097,6300.0
2010-12-29 12:15:00,27.9,27.92,27.9,27.92,5700.0,24.0011,24.0183,24.0011,24.0183,5700.0
2010-12-29 12:20:00,27.92,27.93,27.92,27.93,9300.0,24.0183,24.0269,24.0183,24.0269,9300.0
2010-12-29 12:25:00,27.93,27.94,27.93,27.93,8100.0,24.0269,24.0355,24.0269,24.0269,8100.0
2010-12-29 12:30:00,27.93,27.94,27.9,27.91,28800.0,24.0269,24.0355,24.0011,24.0097,28800.0
2010-12-29 12:35:00,27.93,27.94,27.92,27.92,4200.0,24.0269,24.0355,24.0183,24.0183,4200.0
2010-12-29 12:40:00,27.93,27.93,27.93,27.93,2100.0,24.0269,24.0269,24.0269,24.0269,2100.0
2010-12-29 12:45:00,27.93,27.94,27.93,27.93,10500.0,24.0269,24.0355,24.0269,24.0269,10500.0
2010-12-29 12:50:00,27.93,27.94,27.93,27.93,16500.0,24.0269,24.0355,24.0269,24.0269,16500.0
2010-12-29 12:55:00,27.92,27.93,27.91,27.92,10800.0,24.0183,24.0269,24.0097,24.0183,10800.0
2010-12-29 13:00:00,27.93,27.95,27.92,27.92,8700.0,24.0269,24.0441,24.0183,24.0183,8700.0
2010-12-29 13:05:00,27.93,27.93,27.92,27.92,9000.0,24.0269,24.0269,24.0183,24.0183,9000.0
2010-12-29 13:10:00,27.92,27.94,27.92,27.93,17100.0,24.0183,24.0355,24.0183,24.0269,17100.0
2010-12-29 13:15:00,27.94,27.95,27.92,27.92,38400.0,24.0355,24.0441,24.0183,24.0183,38400.0
2010-12-29 13:20:00,27.92,27.93,27.92,27.92,6900.0,24.0183,24.0269,24.0183,24.0183,6900.0
2010-12-29 13:25:00,27.92,27.92,27.9,27.9,6300.0,24.0183,24.0183,24.0011,24.0011,6300.0
2010-12-29 13:30:00,27.9,27.91,27.9,27.9,10800.0,24.0011,24.0097,24.0011,24.0011,10800.0
2010-12-29 13:35:00,27.91,27.93,27.91,27.92,6600.0,24.0097,24.0269,24.0097,24.0183,6600.0
2010-12-29 13:40:00,27.93,27.95,27.93,27.95,6900.0,24.0269,24.0441,24.0269,24.0441,6900.0
2010-12-29 13:45:00,27.95,27.97,27.95,27.97,5100.0,24.0441,24.0614,24.0441,24.0614,5100.0
2010-12-29 13:50:00,27.96,27.97,27.96,27.97,15900.0,24.0528,24.0614,24.0528,24.0614,15900.0
2010-12-29 13:55:00,27.96,27.96,27.95,27.95,4800.0,24.0528,24.0528,24.0441,24.0441,4800.0
2010-12-29 14:00:00,27.95,27.96,27.94,27.96,7500.0,24.0441,24.0528,24.0355,24.0528,7500.0
2010-12-29 14:05:00,27.95,27.96,27.95,27.96,4200.0,24.0441,24.0528,24.0441,24.0528,4200.0
2010-12-29 14:10:00,27.96,27.99,27.96,27.98,5100.0,24.0528,24.0786,24.0528,24.07,5100.0
2010-12-29 14:15:00,27.98,27.99,27.97,27.98,7500.0,24.07,24.0786,24.0614,24.07,7500.0
2010-12-29 14:20:00,27.98,27.99,27.97,27.98,6600.0,24.07,24.0786,24.0614,24.07,6600.0
2010-12-29 14:25:00,27.98,27.99,27.97,27.98,13200.0,24.07,24.0786,24.0614,24.07,13200.0
2010-12-29 14:30:00,27.98,28.0,27.98,28.0,6600.0,24.07,24.0872,24.07,24.0872,6600.0
2010-12-29 14:35:00,28.0,28.02,28.0,28.0,8100.0,24.0872,24.1044,24.0872,24.0872,8100.0
2010-12-29 14:40:00,28.0,28.0,27.99,27.99,4800.0,24.0872,24.0872,24.0786,24.0786,4800.0
2010-12-29 14:45:00,27.99,28.01,27.99,28.01,10200.0,24.0786,24.0958,24.0786,24.0958,10200.0
2010-12-29 14:50:00,28.02,28.02,28.0,28.01,12600.0,24.1044,24.1044,24.0872,24.0958,12600.0
2010-12-29 14:55:00,28.01,28.01,28.0,28.0,11100.0,24.0958,24.0958,24.0872,24.0872,11100.0
2010-12-29 15:00:00,28.01,28.02,28.0,28.02,11100.0,24.0958,24.1044,24.0872,24.1044,11100.0
2010-12-29 15:05:00,28.02,28.04,28.02,28.03,10200.0,24.1044,24.1216,24.1044,24.113,10200.0
2010-12-29 15:10:00,28.03,28.03,28.03,28.03,6600.0,24.113,24.113,24.113,24.113,6600.0
2010-12-29 15:15:00,28.03,28.03,28.02,28.02,9300.0,24.113,24.113,24.1044,24.1044,9300.0
2010-12-29 15:20:00,28.02,28.03,28.02,28.02,9900.0,24.1044,24.113,24.1044,24.1044,9900.0
2010-12-29 15:25:00,28.02,28.02,28.0,28.01,19800.0,24.1044,24.1044,24.0872,24.0958,19800.0
2010-12-29 15:30:00,28.02,28.02,28.01,28.02,18300.0,24.1044,24.1044,24.0958,24.1044,18300.0
2010-12-29 15:35:00,28.02,28.03,28.02,28.03,13500.0,24.1044,24.113,24.1044,24.113,13500.0
2010-12-29 15:40:00,28.02,28.03,28.01,28.03,23400.0,24.1044,24.113,24.0958,24.113,23400.0
2010-12-29 15:45:00,28.03,28.03,28.0,28.0,34500.0,24.113,24.113,24.0872,24.0872,34500.0
2010-12-29 15:50:00,28.0,28.03,28.0,28.02,45300.0,24.0872,24.113,24.0872,24.1044,45300.0
2010-12-29 15:55:00,28.01,28.01,27.95,27.97,84300.0,24.0958,24.0958,24.0441,24.0614,84300.0
2010-12-30 09:30:00,27.95,28.05,27.87,28.02,13800.0,24.0441,24.1302,23.9753,24.1044,13800.0
2010-12-30 09:35:00,28.02,28.03,27.98,27.98,11400.0,24.1044,24.113,24.07,24.07,11400.0
2010-12-30 09:40:00,27.98,28.05,27.97,28.05,9000.0,24.07,24.1302,24.0614,24.1302,9000.0
2010-12-30 09:45:00,28.06,28.06,28.04,28.06,6000.0,24.1388,24.1388,24.1216,24.1388,6000.0
2010-12-30 09:50:00,28.05,28.06,28.04,28.05,14400.0,24.1302,24.1388,24.1216,24.1302,14400.0
2010-12-30 09:55:00,28.05,28.06,28.02,28.03,12300.0,24.1302,24.1388,24.1044,24.113,12300.0
2010-12-30 10:00:00,28.02,28.07,28.01,28.07,22200.0,24.1044,24.1474,24.0958,24.1474,22200.0
2010-12-30 10:05:00,28.07,28.08,28.06,28.07,6600.0,24.1474,24.156,24.1388,24.1474,6600.0
2010-12-30 10:10:00,28.07,28.07,28.01,28.01,13500.0,24.1474,24.1474,24.0958,24.0958,13500.0
2010-12-30 10:15:00,28.02,28.06,28.02,28.06,29700.0,24.1044,24.1388,24.1044,24.1388,29700.0
2010-12-30 10:20:00,28.06,28.06,28.02,28.03,12900.0,24.1388,24.1388,24.1044,24.113,12900.0
2010-12-30 10:25:00,28.03,28.05,28.03,28.04,7800.0,24.113,24.1302,24.113,24.1216,7800.0
2010-12-30 10:30:00,28.04,28.04,28.0,28.0,18900.0,24.1216,24.1216,24.0872,24.0872,18900.0
2010-12-30 10:35:00,28.01,28.04,28.01,28.04,2100.0,24.0958,24.1216,24.0958,24.1216,2100.0
2010-12-30 10:40:00,28.04,28.08,28.04,28.08,10200.0,24.1216,24.156,24.1216,24.156,10200.0
2010-12-30 10:45:00,28.08,28.09,28.08,28.08,15000.0,24.156,24.1646,24.156,24.156,15000.0
2010-12-30 10:50:00,28.08,28.08,28.04,28.06,16500.0,24.156,24.156,24.1216,24.1388,16500.0
2010-12-30 10:55:00,28.06,28.07,28.06,28.06,4800.0,24.1388,24.1474,24.1388,24.1388,4800.0
2010-12-30 11:00:00,28.07,28.07,28.03,28.03,9900.0,24.1474,24.1474,24.113,24.113,9900.0
2010-12-30 11:05:00,28.03,28.04,28.0,28.01,8100.0,24.113,24.1216,24.0872,24.0958,8100.0
2010-12-30 11:10:00,28.01,28.02,28.0,28.02,6300.0,24.0958,24.1044,24.0872,24.1044,6300.0
2010-12-30 11:15:00,28.02,28.04,28.02,28.02,6000.0,24.1044,24.1216,24.1044,24.1044,6000.0
2010-12-30 11:20:00,28.01,28.04,28.0,28.0,7800.0,24.0958,24.1216,24.0872,24.0872,7800.0
2010-12-30 11:25:00,28.0,28.03,27.99,28.02,5100.0,24.0872,24.113,24.0786,24.1044,5100.0
2010-12-30 11:30:00,28.02,28.03,28.02,28.03,1500.0,24.1044,24.113,24.1044,24.113,1500.0
2010-12-30 11:35:00,28.04,28.05,28.03,28.04,12900.0,24.1216,24.1302,24.113,24.1216,12900.0
2010-12-30 11:40:00,28.05,28.05,28.02,28.02,4200.0,24.1302,24.1302,24.1044,24.1044,4200.0
2010-12-30 11:45:00,28.02,28.06,28.02,28.06,5400.0,24.1044,24.1388,24.1044,24.1388,5400.0
2010-12-30 11:50:00,28.06,28.07,28.03,28.03,9900.0,24.1388,24.1474,24.113,24.113,9900.0
2010-12-30 11:55:00,28.03,28.03,28.02,28.02,5400.0,24.113,24.113,24.1044,24.1044,5400.0
2010-12-30 12:00:00,28.01,28.02,28.01,28.02,2400.0,24.0958,24.1044,24.0958,24.1044,2400.0
2010-12-30 12:05:00,28.02,28.04,28.0,28.0,10500.0,24.1044,24.1216,24.0872,24.0872,10500.0
2010-12-30 12:10:00,28.01,28.01,27.99,27.99,6000.0,24.0958,24.0958,24.0786,24.0786,6000.0
2010-12-30 12:15:00,28.0,28.04,28.0,28.02,5100.0,24.0872,24.1216,24.0872,24.1044,5100.0
2010-12-30 12:20:00,28.03,28.08,28.03,28.08,3900.0,24.113,24.156,24.113,24.156,3900.0
2010-12-30 12:25:00,28.08,28.09,28.07,28.09,2100.0,24.156,24.1646,24.1474,24.1646,2100.0
2010-12-30 12:30:00,28.09,28.09,28.08,28.08,6000.0,24.1646,24.1646,24.156,24.156,6000.0
2010-12-30 12:35:00,28.08,28.09,28.08,28.09,6600.0,24.156,24.1646,24.156,24.1646,6600.0
2010-12-30 12:40:00,28.08,28.1,28.08,28.09,3300.0,24.156,24.1732,24.156,24.1646,3300.0
2010-12-30 12:45:00,28.09,28.09,28.07,28.08,8100.0,24.1646,24.1646,24.1474,24.156,8100.0
2010-12-30 12:50:00,28.08,28.09,28.07,28.08,9600.0,24.156,24.1646,24.1474,24.156,9600.0
2010-12-30 12:55:00,28.08,28.09,28.08,28.08,3900.0,24.156,24.1646,24.156,24.156,3900.0
2010-12-30 13:00:00,28.08,28.1,28.08,28.09,8700.0,24.156,24.1732,24.156,24.1646,8700.0
2010-12-30 13:05:00,28.09,28.09,28.08,28.08,2100.0,24.1646,24.1646,24.156,24.156,2100.0
2010-12-30 13:10:00,28.08,28.08,28.07,28.07,7800.0,24.156,24.156,24.1474,24.1474,7800.0
2010-12-30 13:15:00,28.07,28.08,28.07,28.07,5100.0,24.1474,24.156,24.1474,24.1474,5100.0
2010-12-30 13:20:00,28.07,28.09,28.07,28.08,32100.0,24.1474,24.1646,24.1474,24.156,32100.0
2010-12-30 13:25:00,28.08,28.08,28.07,28.08,10200.0,24.156,24.156,24.1474,24.156,10200.0
2010-12-30 13:30:00,28.08,28.08,28.07,28.07,3300.0,24.156,24.156,24.1474,24.1474,3300.0
2010-12-30 13:35:00,28.07,28.08,28.07,28.08,16200.0,24.1474,24.156,24.1474,24.156,16200.0
2010-12-30 13:40:00,28.08,28.08,28.06,28.06,4500.0,24.156,24.156,24.1388,24.1388,4500.0
2010-12-30 13:45:00,28.06,28.07,28.06,28.06,2700.0,24.1388,24.1474,24.1388,24.1388,2700.0
2010-12-30 13:50:00,28.06,28.06,28.05,28.06,5400.0,24.1388,24.1388,24.1302,24.1388,5400.0
2010-12-30 13:55:00,28.05,28.08,28.05,28.07,4200.0,24.1302,24.156,24.1302,24.1474,4200.0
2010-12-30 14:00:00,28.07,28.08,28.07,28.07,5400.0,24.1474,24.156,24.1474,24.1474,5400.0
2010-12-30 14:05:00,28.08,28.08,28.07,28.07,6900.0,24.156,24.156,24.1474,24.1474,6900.0
2010-12-30 14:10:00,28.07,28.08,28.07,28.07,3600.0,24.1474,24.156,24.1474,24.1474,3600.0
2010-12-30 14:15:00,28.08,28.08,28.05,28.06,18900.0,24.156,24.156,24.1302,24.1388,18900.0
2010-12-30 14:20:00,28.06,28.06,28.04,28.05,8700.0,24.1388,24.1388,24.1216,24.1302,8700.0
2010-12-30 14:25:00,28.05,28.08,28.05,28.07,8100.0,24.1302,24.156,24.1302,24.1474,8100.0
2010-12-30 14:30:00,28.06,28.07,28.05,28.06,7500.0,24.1388,24.1474,24.1302,24.1388,7500.0
2010-12-30 14:35:00,28.06,28.07,28.05,28.06,7800.0,24.1388,24.1474,24.1302,24.1388,7800.0
2010-12-30 14:40:00,28.06,28.08,28.06,28.08,8700.0,24.1388,24.156,24.1388,24.156,8700.0
2010-12-30 14:45:00,28.08,28.09,28.07,28.08,6000.0,24.156,24.1646,24.1474,24.156,6000.0
2010-12-30 14:50:00,28.08,28.08,28.07,28.07,5400.0,24.156,24.156,24.1474,24.1474,5400.0
2010-12-30 14:55:00,28.05,28.07,28.05,28.07,6600.0,24.1302,24.1474,24.1302,24.1474,6600.0
2010-12-30 15:00:00,28.08,28.08,28.07,28.07,8400.0,24.156,24.156,24.1474,24.1474,8400.0
2010-12-30 15:05:00,28.06,28.07,28.06,28.06,4800.0,24.1388,24.1474,24.1388,24.1388,4800.0
2010-12-30 15:10:00,28.07,28.07,28.05,28.06,15000.0,24.1474,24.1474,24.1302,24.1388,15000.0
2010-12-30 15:15:00,28.06,28.07,28.05,28.05,14400.0,24.1388,24.1474,24.1302,24.1302,14400.0
2010-12-30 15:20:00,28.05,28.08,28.05,28.08,13200.0,24.1302,24.156,24.1302,24.156,13200.0
2010-12-30 15:25:00,28.08,28.11,28.06,28.11,28500.0,24.156,24.1818,24.1388,24.1818,28500.0
2010-12-30 15:30:00,28.11,28.12,28.07,28.09,27000.0,24.1818,24.1904,24.1474,24.1646,27000.0
2010-12-30 15:35:00,28.09,28.09,28.06,28.07,12900.0,24.1646,24.1646,24.1388,24.1474,12900.0
2010-12-30 15:40:00,28.08,28.08,28.03,28.04,19500.0,24.156,24.156,24.113,24.1216,19500.0
2010-12-30 15:45:00,28.04,28.04,28.0,28.01,36600.0,24.1216,24.1216,24.0872,24.0958,36600.0
2010-12-30 15:50:00,28.01,28.01,27.97,28.0,57600.0,24.0958,24.0958,24.0614,24.0872,57600.0
2010-12-30 15:55:00,27.99,28.03,27.98,28.03,53400.0,24.0786,24.113,24.07,24.113,53400.0
2010-12-31 09:30:00,27.97,28.02,27.97,28.02,6600.0,24.0614,24.1044,24.0614,24.1044,6600.0
2010-12-31 09:35:00,28.06,28.07,28.06,28.07,2400.0,24.1388,24.1474,24.1388,24.1474,2400.0
2010-12-31 09:40:00,28.06,28.07,28.02,28.02,26100.0,24.1388,24.1474,24.1044,24.1044,26100.0
2010-12-31 09:45:00,28.02,28.02,27.97,28.0,13800.0,24.1044,24.1044,24.0614,24.0872,13800.0
2010-12-31 09:50:00,28.0,28.01,28.0,28.01,5100.0,24.0872,24.0958,24.0872,24.0958,5100.0
2010-12-31 09:55:00,28.0,28.03,27.99,28.03,5400.0,24.0872,24.113,24.0786,24.113,5400.0
2010-12-31 10:00:00,28.03,28.04,28.02,28.04,7500.0,24.113,24.1216,24.1044,24.1216,7500.0
2010-12-31 10:05:00,28.03,28.04,28.01,28.01,13200.0,24.113,24.1216,24.0958,24.0958,13200.0
2010-12-31 10:10:00,28.02,28.02,28.01,28.01,4500.0,24.1044,24.1044,24.0958,24.0958,4500.0
2010-12-31 10:15:00,28.01,28.01,28.01,28.01,5700.0,24.0958,24.0958,24.0958,24.0958,5700.0
2010-12-31 10:20:00,28.01,28.01,27.99,28.0,10500.0,24.0958,24.0958,24.0786,24.0872,10500.0
2010-12-31 10:25:00,28.0,28.01,28.0,28.01,900.0,24.0872,24.0958,24.0872,24.0958,900.0
2010-12-31 10:30:00,28.01,28.01,28.0,28.0,4200.0,24.0958,24.0958,24.0872,24.0872,4200.0
2010-12-31 10:35:00,28.01,28.02,28.01,28.01,8100.0,24.0958,24.1044,24.0958,24.0958,8100.0
2010-12-31 10:40:00,28.01,28.03,28.01,28.03,4500.0,24.0958,24.113,24.0958,24.113,4500.0
2010-12-31 10:45:00,28.03,28.03,28.03,28.03,2100.0,24.113,24.113,24.113,24.113,2100.0
2010-12-31 10:50:00,28.04,28.04,28.03,28.03,11400.0,24.1216,24.1216,24.113,24.113,11400.0
2010-12-31 10:55:00,28.04,28.05,28.03,28.05,5700.0,24.1216,24.1302,24.113,24.1302,5700.0
2010-12-31 11:00:00,28.06,28.07,28.05,28.07,3900.0,24.1388,24.1474,24.1302,24.1474,3900.0
2010-12-31 11:05:00,28.08,28.08,28.06,28.06,11400.0,24.156,24.156,24.1388,24.1388,11400.0
2010-12-31 11:10:00,28.06,28.06,28.05,28.05,1500.0,24.1388,24.1388,24.1302,24.1302,1500.0
2010-12-31 11:15:00,28.06,28.06,28.05,28.06,7500.0,24.1388,24.1388,24.1302,24.1388,7500.0
2010-12-31 11:20:00,28.05,28.06,28.05,28.06,3000.0,24.1302,24.1388,24.1302,24.1388,3000.0
2010-12-31 11:25:00,28.06,28.06,28.04,28.06,11700.0,24.1388,24.1388,24.1216,24.1388,11700.0
2010-12-31 11:30:00,28.06,28.07,28.04,28.04,15900.0,24.1388,24.1474,24.1216,24.1216,15900.0
2010-12-31 11:35:00,28.04,28.04,28.04,28.04,2400.0,24.1216,24.1216,24.1216,24.1216,2400.0
2010-12-31 11:40:00,28.04,28.04,28.03,28.03,6000.0,24.1216,24.1216,24.113,24.113,6000.0
2010-12-31 11:45:00,28.02,28.02,28.01,28.01,8400.0,24.1044,24.1044,24.0958,24.0958,8400.0
2010-12-31 11:50:00,28.0,28.0,27.99,27.99,6300.0,24.0872,24.0872,24.0786,24.0786,6300.0
2010-12-31 11:55:00,27.99,28.0,27.99,28.0,2400.0,24.0786,24.0872,24.0786,24.0872,2400.0
2010-12-31 12:00:00,28.0,28.01,28.0,28.0,1500.0,24.0872,24.0958,24.0872,24.0872,1500.0
2010-12-31 12:05:00,27.99,28.0,27.98,27.98,9600.0,24.0786,24.0872,24.07,24.07,9600.0
2010-12-31 12:10:00,27.98,28.03,27.98,28.03,29700.0,24.07,24.113,24.07,24.113,29700.0
2010-12-31 12:15:00,28.04,28.04,28.03,28.04,9000.0,24.1216,24.1216,24.113,24.1216,9000.0
2010-12-31 12:20:00,28.04,28.05,28.03,28.04,3900.0,24.1216,24.1302,24.113,24.1216,3900.0
2010-12-31 12:25:00,28.05,28.05,28.04,28.04,1200.0,24.1302,24.1302,24.1216,24.1216,1200.0
2010-12-31 12:30:00,28.04,28.06,28.04,28.06,2700.0,24.1216,24.1388,24.1216,24.1388,2700.0
2010-12-31 12:35:00,28.05,28.05,28.04,28.05,2400.0,24.1302,24.1302,24.1216,24.1302,2400.0
2010-12-31 12:40:00,28.04,28.05,28.04,28.04,1800.0,24.1216,24.1302,24.1216,24.1216,1800.0
2010-12-31 12:45:00,28.04,28.04,28.03,28.03,13200.0,24.1216,24.1216,24.113,24.113,13200.0
2010-12-31 12:50:00,28.04,28.04,28.03,28.04,4500.0,24.1216,24.1216,24.113,24.1216,4500.0
2010-12-31 12:55:00,28.03,28.04,28.02,28.02,24000.0,24.113,24.1216,24.1044,24.1044,24000.0
2010-12-31 13:00:00,28.02,28.02,28.02,28.02,7200.0,24.1044,24.1044,24.1044,24.1044,7200.0
2010-12-31 13:05:00,28.03,28.03,28.03,28.03,1200.0,24.113,24.113,24.113,24.113,1200.0
2010-12-31 13:10:00,28.04,28.05,28.04,28.05,5400.0,24.1216,24.1302,24.1216,24.1302,5400.0
2010-12-31 13:15:00,28.06,28.06,28.04,28.04,3600.0,24.1388,24.1388,24.1216,24.1216,3600.0
2010-12-31 13:20:00,28.04,28.05,28.03,28.04,3900.0,24.1216,24.1302,24.113,24.1216,3900.0
2010-12-31 13:25:00,28.03,28.05,28.03,28.05,1500.0,24.113,24.1302,24.113,24.1302,1500.0
2010-12-31 13:30:00,28.04,28.05,28.04,28.05,2700.0,24.1216,24.1302,24.1216,24.1302,2700.0
2010-12-31 13:35:00,28.06,28.08,28.06,28.08,6000.0,24.1388,24.156,24.1388,24.156,6000.0
2010-12-31 13:40:00,28.07,28.08,28.06,28.06,4800.0,24.1474,24.156,24.1388,24.1388,4800.0
2010-12-31 13:45:00,28.05,28.05,28.03,28.03,6300.0,24.1302,24.1302,24.113,24.113,6300.0
2010-12-31 13:50:00,28.02,28.02,28.01,28.02,12900.0,24.1044,24.1044,24.0958,24.1044,12900.0
2010-12-31 13:55:00,28.02,28.02,28.02,28.02,0.0,24.1044,24.1044,24.1044,24.1044,0.0
2010-12-31 14:00:00,28.02,28.03,28.02,28.02,5400.0,24.1044,24.113,24.1044,24.1044,5400.0
2010-12-31 14:05:00,28.02,28.02,28.02,28.02,3000.0,24.1044,24.1044,24.1044,24.1044,3000.0
2010-12-31 14:10:00,28.02,28.02,28.0,28.0,6000.0,24.1044,24.1044,24.0872,24.0872,6000.0
2010-12-31 14:15:00,27.99,28.0,27.99,27.99,3900.0,24.0786,24.0872,24.0786,24.0786,3900.0
2010-12-31 14:20:00,27.99,27.99,27.98,27.98,5100.0,24.0786,24.0786,24.07,24.07,5100.0
2010-12-31 14:25:00,27.98,27.99,27.96,27.96,18600.0,24.07,24.0786,24.0528,24.0528,18600.0
2010-12-31 14:30:00,27.96,27.97,27.96,27.96,25200.0,24.0528,24.0614,24.0528,24.0528,25200.0
2010-12-31 14:35:00,27.96,27.96,27.94,27.94,6900.0,24.0528,24.0528,24.0355,24.0355,6900.0
2010-12-31 14:40:00,27.95,27.96,27.93,27.93,24300.0,24.0441,24.0528,24.0269,24.0269,24300.0
2010-12-31 14:45:00,27.93,27.93,27.92,27.92,19500.0,24.0269,24.0269,24.0183,24.0183,19500.0
2010-12-31 14:50:00,27.92,27.92,27.9,27.9,11100.0,24.0183,24.0183,24.0011,24.0011,11100.0
2010-12-31 14:55:00,27.91,27.91,27.9,27.9,15000.0,24.0097,24.0097,24.0011,24.0011,15000.0
2010-12-31 15:00:00,27.9,27.91,27.9,27.91,10200.0,24.0011,24.0097,24.0011,24.0097,10200.0
2010-12-31 15:05:00,27.91,27.92,27.91,27.91,7800.0,24.0097,24.0183,24.0097,24.0097,7800.0
2010-12-31 15:10:00,27.92,27.92,27.9,27.9,17400.0,24.0183,24.0183,24.0011,24.0011,17400.0
2010-12-31 15:15:00,27.9,27.91,27.89,27.9,15600.0,24.0011,24.0097,23.9925,24.0011,15600.0
2010-12-31 15:20:00,27.9,27.94,27.89,27.94,20100.0,24.0011,24.0355,23.9925,24.0355,20100.0
2010-12-31 15:25:00,27.94,27.96,27.94,27.96,13200.0,24.0355,24.0528,24.0355,24.0528,13200.0
2010-12-31 15:30:00,27.96,27.96,27.95,27.96,11100.0,24.0528,24.0528,24.0441,24.0528,11100.0
2010-12-31 15:35:00,27.95,27.99,27.95,27.99,13800.0,24.0441,24.0786,24.0441,24.0786,13800.0
2010-12-31 15:40:00,27.98,28.0,27.98,28.0,22500.0,24.07,24.0872,24.07,24.0872,22500.0
2010-12-31 15:45:00,28.0,28.0,27.89,27.89,54300.0,24.0872,24.0872,23.9925,23.9925,54300.0
2010-12-31 15:50:00,27.89,27.94,27.87,27.92,36600.0,23.9925,24.0355,23.9753,24.0183,36600.0
2010-12-31 15:55:00,27.91,27.93,27.89,27.92,53700.0,24.0097,24.0269,23.9925,24.0183,53700.0
2011-01-03 09:30:00,27.97,28.11,27.95,28.1,77700.0,24.0614,24.1818,24.0441,24.1732,77700.0
2011-01-03 09:35:00,28.11,28.15,28.1,28.14,30300.0,24.1818,24.2162,24.1732,24.2076,30300.0
2011-01-03 09:40:00,28.15,28.17,28.12,28.17,21600.0,24.2162,24.2334,24.1904,24.2334,21600.0
2011-01-03 09:45:00,28.17,28.21,28.16,28.16,58200.0,24.2334,24.2678,24.2248,24.2248,58200.0
2011-01-03 09:50:00,28.16,28.17,28.15,28.16,11700.0,24.2248,24.2334,24.2162,24.2248,11700.0
2011-01-03 09:55:00,28.17,28.21,28.16,28.21,16500.0,24.2334,24.2678,24.2248,24.2678,16500.0
2011-01-03 10:00:00,28.21,28.21,28.11,28.16,25200.0,24.2678,24.2678,24.1818,24.2248,25200.0
2011-01-03 10:05:00,28.15,28.21,28.15,28.2,46800.0,24.2162,24.2678,24.2162,24.2592,46800.0
2011-01-03 10:10:00,28.2,28.25,28.2,28.25,12900.0,24.2592,24.3022,24.2592,24.3022,12900.0
2011-01-03 10:15:00,28.25,28.29,28.24,28.29,36600.0,24.3022,24.3366,24.2936,24.3366,36600.0
2011-01-03 10:20:00,28.29,28.29,28.26,28.27,24000.0,24.3366,24.3366,24.3108,24.3194,24000.0
2011-01-03 10:25:00,28.28,28.28,28.23,28.24,20400.0,24.328,24.328,24.285,24.2936,20400.0
2011-01-03 10:30:00,28.24,28.27,28.22,28.25,21000.0,24.2936,24.3194,24.2764,24.3022,21000.0
2011-01-03 10:35:00,28.24,28.24,28.22,28.23,8700.0,24.2936,24.2936,24.2764,24.285,8700.0
2011-01-03 10:40:00,28.23,28.3,28.23,28.26,26400.0,24.285,24.3452,24.285,24.3108,26400.0
2011-01-03 10:45:00,28.25,28.29,28.24,28.26,25500.0,24.3022,24.3366,24.2936,24.3108,25500.0
2011-01-03 10:50:00,28.26,28.27,28.25,28.25,24600.0,24.3108,24.3194,24.3022,24.3022,24600.0
2011-01-03 10:55:00,28.24,28.24,28.22,28.24,22200.0,24.2936,24.2936,24.2764,24.2936,22200.0
2011-01-03 11:00:00,28.24,28.24,28.21,28.21,36600.0,24.2936,24.2936,24.2678,24.2678,36600.0
2011-01-03 11:05:00,28.21,28.23,28.2,28.23,43200.0,24.2678,24.285,24.2592,24.285,43200.0
2011-01-03 11:10:00,28.21,28.23,28.2,28.22,35400.0,24.2678,24.285,24.2592,24.2764,35400.0
2011-01-03 11:15:00,28.23,28.25,28.23,28.24,7200.0,24.285,24.3022,24.285,24.2936,7200.0
2011-01-03 11:20:00,28.24,28.26,28.22,28.26,9900.0,24.2936,24.3108,24.2764,24.3108,9900.0
2011-01-03 11:25:00,28.25,28.27,28.25,28.26,3600.0,24.3022,24.3194,24.3022,24.3108,3600.0
2011-01-03 11:30:00,28.27,28.27,28.24,28.25,10500.0,24.3194,24.3194,24.2936,24.3022,10500.0
2011-01-03 11:35:00,28.26,28.3,28.26,28.29,9900.0,24.3108,24.3452,24.3108,24.3366,9900.0
2011-01-03 11:40:00,28.29,28.29,28.26,28.26,8400.0,24.3366,24.3366,24.3108,24.3108,8400.0
2011-01-03 11:45:00,28.26,28.26,28.25,28.26,2400.0,24.3108,24.3108,24.3022,24.3108,2400.0
2011-01-03 11:50:00,28.26,28.28,28.25,28.26,15900.0,24.3108,24.328,24.3022,24.3108,15900.0
2011-01-03 11:55:00,28.26,28.27,28.25,28.27,15600.0,24.3108,24.3194,24.3022,24.3194,15600.0
2011-01-03 12:00:00,28.27,28.28,28.26,28.28,9600.0,24.3194,24.328,24.3108,24.328,9600.0
2011-01-03 12:05:00,28.28,28.28,28.26,28.28,8100.0,24.328,24.328,24.3108,24.328,8100.0
2011-01-03 12:10:00,28.28,28.28,28.28,28.28,4200.0,24.328,24.328,24.328,24.328,4200.0
2011-01-03 12:15:00,28.27,28.27,28.23,28.25,12600.0,24.3194,24.3194,24.285,24.3022,12600.0
2011-01-03 12:20:00,28.26,28.27,28.25,28.27,4200.0,24.3108,24.3194,24.3022,24.3194,4200.0
2011-01-03 12:25:00,28.27,28.27,28.23,28.23,6600.0,24.3194,24.3194,24.285,24.285,6600.0
2011-01-03 12:30:00,28.23,28.24,28.23,28.23,6300.0,24.285,24.2936,24.285,24.285,6300.0
2011-01-03 12:35:00,28.23,28.24,28.22,28.23,6600.0,24.285,24.2936,24.2764,24.285,6600.0
2011-01-03 12:40:00,28.23,28.24,28.21,28.24,16800.0,24.285,24.2936,24.2678,24.2936,16800.0
2011-01-03 12:45:00,28.24,28.24,28.2,28.22,10500.0,24.2936,24.2936,24.2592,24.2764,10500.0
2011-01-03 12:50:00,28.22,28.24,28.21,28.21,14700.0,24.2764,24.2936,24.2678,24.2678,14700.0
2011-01-03 12:55:00,28.22,28.23,28.16,28.2,20400.0,24.2764,24.285,24.2248,24.2592,20400.0
2011-01-03 13:00:00,28.2,28.21,28.19,28.2,6000.0,24.2592,24.2678,24.2506,24.2592,6000.0
2011-01-03 13:05:00,28.2,28.21,28.19,28.21,49200.0,24.2592,24.2678,24.2506,24.2678,49200.0
2011-01-03 13:10:00,28.22,28.24,28.21,28.23,21000.0,24.2764,24.2936,24.2678,24.285,21000.0
2011-01-03 13:15:00,28.24,28.24,28.21,28.23,27600.0,24.2936,24.2936,24.2678,24.285,27600.0
2011-01-03 13:20:00,28.22,28.23,28.21,28.23,5400.0,24.2764,24.285,24.2678,24.285,5400.0
2011-01-03 13:25:00,28.23,28.25,28.21,28.25,51900.0,24.285,24.3022,24.2678,24.3022,51900.0
2011-01-03 13:30:00,28.25,28.25,28.21,28.21,8700.0,24.3022,24.3022,24.2678,24.2678,8700.0
2011-01-03 13:35:00,28.2,28.2,28.17,28.17,8100.0,24.2592,24.2592,24.2334,24.2334,8100.0
2011-01-03 13:40:00,28.16,28.18,28.15,28.18,37200.0,24.2248,24.242,24.2162,24.242,37200.0
2011-01-03 13:45:00,28.19,28.24,28.19,28.24,19800.0,24.2506,24.2936,24.2506,24.2936,19800.0
2011-01-03 13:50:00,28.23,28.25,28.23,28.25,4200.0,24.285,24.3022,24.285,24.3022,4200.0
2011-01-03 13:55:00,28.25,28.25,28.23,28.24,12300.0,24.3022,24.3022,24.285,24.2936,12300.0
2011-01-03 14:00:00,28.23,28.3,28.23,28.29,46200.0,24.285,24.3452,24.285,24.3366,46200.0
2011-01-03 14:05:00,28.28,28.3,28.27,28.28,13500.0,24.328,24.3452,24.3194,24.328,13500.0
2011-01-03 14:10:00,28.27,28.28,28.25,28.25,10800.0,24.3194,24.328,24.3022,24.3022,10800.0
2011-01-03 14:15:00,28.25,28.29,28.25,28.29,16200.0,24.3022,24.3366,24.3022,24.3366,16200.0
2011-01-03 14:20:00,28.27,28.29,28.26,28.29,5700.0,24.3194,24.3366,24.3108,24.3366,5700.0
2011-01-03 14:25:00,28.29,28.3,28.24,28.25,67800.0,24.3366,24.3452,24.2936,24.3022,67800.0
2011-01-03 14:30:00,28.24,28.29,28.23,28.29,75000.0,24.2936,24.3366,24.285,24.3366,75000.0
2011-01-03 14:35:00,28.28,28.3,28.25,28.27,87300.0,24.328,24.3452,24.3022,24.3194,87300.0
2011-01-03 14:40:00,28.28,28.3,28.28,28.28,20400.0,24.328,24.3452,24.328,24.328,20400.0
2011-01-03 14:45:00,28.29,28.31,28.29,28.31,23100.0,24.3366,24.3538,24.3366,24.3538,23100.0
2011-01-03 14:50:00,28.32,28.33,28.3,28.3,16800.0,24.3624,24.371,24.3452,24.3452,16800.0
2011-01-03 14:55:00,28.3,28.32,28.29,28.3,10500.0,24.3452,24.3624,24.3366,24.3452,10500.0
2011-01-03 15:00:00,28.31,28.32,28.3,28.3,12900.0,24.3538,24.3624,24.3452,24.3452,12900.0
2011-01-03 15:05:00,28.29,28.3,28.27,28.28,11400.0,24.3366,24.3452,24.3194,24.328,11400.0
2011-01-03 15:10:00,28.29,28.31,28.28,28.3,32100.0,24.3366,24.3538,24.328,24.3452,32100.0
2011-01-03 15:15:00,28.3,28.31,28.27,28.29,20400.0,24.3452,24.3538,24.3194,24.3366,20400.0
2011-01-03 15:20:00,28.29,28.31,28.29,28.31,27600.0,24.3366,24.3538,24.3366,24.3538,27600.0
2011-01-03 15:25:00,28.31,28.33,28.31,28.33,85800.0,24.3538,24.371,24.3538,24.371,85800.0
2011-01-03 15:30:00,28.32,28.32,28.27,28.31,63000.0,24.3624,24.3624,24.3194,24.3538,63000.0
2011-01-03 15:35:00,28.31,28.31,28.24,28.24,28200.0,24.3538,24.3538,24.2936,24.2936,28200.0
2011-01-03 15:40:00,28.24,28.27,28.23,28.24,28800.0,24.2936,24.3194,24.285,24.2936,28800.0
2011-01-03 15:45:00,28.25,28.28,28.23,28.26,55500.0,24.3022,24.328,24.285,24.3108,55500.0
2011-01-03 15:50:00,28.26,28.3,28.23,28.24,49800.0,24.3108,24.3452,24.285,24.2936,49800.0
2011-01-03 15:55:00,28.25,28.26,28.23,28.24,54000.0,24.3022,24.3108,24.285,24.2936,54000.0
2011-01-04 09:30:00,28.22,28.22,27.89,27.92,70200.0,24.2764,24.2764,23.9925,24.0183,70200.0
2011-01-04 09:35:00,27.91,28.04,27.91,27.94,41400.0,24.0097,24.1216,24.0097,24.0355,41400.0
2011-01-04 09:40:00,27.95,27.95,27.69,27.86,86100.0,24.0441,24.0441,23.8205,23.9667,86100.0
2011-01-04 09:45:00,27.87,27.98,27.87,27.88,36000.0,23.9753,24.07,23.9753,23.9839,36000.0
2011-01-04 09:50:00,27.89,27.95,27.8,27.94,67500.0,23.9925,24.0441,23.9151,24.0355,67500.0
2011-01-04 09:55:00,27.95,28.0,27.93,27.94,56100.0,24.0441,24.0872,24.0269,24.0355,56100.0
2011-01-04 10:00:00,27.95,27.98,27.9,27.92,30300.0,24.0441,24.07,24.0011,24.0183,30300.0
2011-01-04 10:05:00,27.92,27.92,27.82,27.83,58500.0,24.0183,24.0183,23.9323,23.9409,58500.0
2011-01-04 10:10:00,27.83,27.87,27.82,27.86,73500.0,23.9409,23.9753,23.9323,23.9667,73500.0
2011-01-04 10:15:00,27.86,27.88,27.84,27.86,69900.0,23.9667,23.9839,23.9495,23.9667,69900.0
2011-01-04 10:20:00,27.86,27.96,27.86,27.95,39000.0,23.9667,24.0528,23.9667,24.0441,39000.0
2011-01-04 10:25:00,27.95,27.96,27.91,27.91,45300.0,24.0441,24.0528,24.0097,24.0097,45300.0
2011-01-04 10:30:00,27.92,27.97,27.92,27.94,36600.0,24.0183,24.0614,24.0183,24.0355,36600.0
2011-01-04 10:35:00,27.93,28.01,27.93,27.99,16200.0,24.0269,24.0958,24.0269,24.0786,16200.0
2011-01-04 10:40:00,27.99,28.01,27.98,27.98,19200.0,24.0786,24.0958,24.07,24.07,19200.0
2011-01-04 10:45:00,27.99,28.01,27.96,28.0,18300.0,24.0786,24.0958,24.0528,24.0872,18300.0
2011-01-04 10:50:00,28.0,28.01,27.99,28.0,19800.0,24.0872,24.0958,24.0786,24.0872,19800.0
2011-01-04 10:55:00,27.99,28.0,27.97,27.97,21000.0,24.0786,24.0872,24.0614,24.0614,21000.0
2011-01-04 11:00:00,27.98,27.99,27.95,27.96,27900.0,24.07,24.0786,24.0441,24.0528,27900.0
2011-01-04 11:05:00,27.96,27.97,27.93,27.93,99300.0,24.0528,24.0614,24.0269,24.0269,99300.0
2011-01-04 11:10:00,27.92,27.92,27.89,27.9,18000.0,24.0183,24.0183,23.9925,24.0011,18000.0
2011-01-04 11:15:00,27.89,27.91,27.89,27.91,20700.0,23.9925,24.0097,23.9925,24.0097,20700.0
2011-01-04 11:20:00,27.91,27.94,27.91,27.94,9900.0,24.0097,24.0355,24.0097,24.0355,9900.0
2011-01-04 11:25:00,27.94,27.94,27.85,27.87,21000.0,24.0355,24.0355,23.9581,23.9753,21000.0
2011-01-04 11:30:00,27.87,27.87,27.81,27.84,19200.0,23.9753,23.9753,23.9237,23.9495,19200.0
2011-01-04 11:35:00,27.85,27.89,27.84,27.89,15000.0,23.9581,23.9925,23.9495,23.9925,15000.0
2011-01-04 11:40:00,27.89,27.91,27.89,27.91,17400.0,23.9925,24.0097,23.9925,24.0097,17400.0
2011-01-04 11:45:00,27.91,27.92,27.87,27.91,19500.0,24.0097,24.0183,23.9753,24.0097,19500.0
2011-01-04 11:50:00,27.92,27.93,27.87,27.93,24300.0,24.0183,24.0269,23.9753,24.0269,24300.0
2011-01-04 11:55:00,27.93,27.93,27.87,27.89,39600.0,24.0269,24.0269,23.9753,23.9925,39600.0
2011-01-04 12:00:00,27.89,27.91,27.86,27.86,22500.0,23.9925,24.0097,23.9667,23.9667,22500.0
2011-01-04 12:05:00,27.86,27.86,27.84,27.84,18900.0,23.9667,23.9667,23.9495,23.9495,18900.0
2011-01-04 12:10:00,27.84,27.86,27.84,27.86,8400.0,23.9495,23.9667,23.9495,23.9667,8400.0
2011-01-04 12:15:00,27.86,27.88,27.84,27.86,43500.0,23.9667,23.9839,23.9495,23.9667,43500.0
2011-01-04 12:20:00,27.86,27.87,27.83,27.84,12900.0,23.9667,23.9753,23.9409,23.9495,12900.0
2011-01-04 12:25:00,27.83,27.84,27.81,27.84,45000.0,23.9409,23.9495,23.9237,23.9495,45000.0
2011-01-04 12:30:00,27.84,27.84,27.82,27.82,12000.0,23.9495,23.9495,23.9323,23.9323,12000.0
2011-01-04 12:35:00,27.83,27.84,27.77,27.84,71700.0,23.9409,23.9495,23.8893,23.9495,71700.0
2011-01-04 12:40:00,27.83,27.85,27.81,27.82,19800.0,23.9409,23.9581,23.9237,23.9323,19800.0
2011-01-04 12:45:00,27.81,27.82,27.8,27.82,34800.0,23.9237,23.9323,23.9151,23.9323,34800.0
2011-01-04 12:50:00,27.82,27.84,27.82,27.84,37800.0,23.9323,23.9495,23.9323,23.9495,37800.0
2011-01-04 12:55:00,27.84,27.87,27.83,27.86,36000.0,23.9495,23.9753,23.9409,23.9667,36000.0
2011-01-04 13:00:00,27.87,27.89,27.85,27.86,49200.0,23.9753,23.9925,23.9581,23.9667,49200.0
2011-01-04 13:05:00,27.86,27.89,27.83,27.86,58200.0,23.9667,23.9925,23.9409,23.9667,58200.0
2011-01-04 13:10:00,27.86,27.87,27.85,27.86,44700.0,23.9667,23.9753,23.9581,23.9667,44700.0
2011-01-04 13:15:00,27.86,27.88,27.84,27.86,21000.0,23.9667,23.9839,23.9495,23.9667,21000.0
2011-01-04 13:20:00,27.86,27.87,27.83,27.84,27300.0,23.9667,23.9753,23.9409,23.9495,27300.0
2011-01-04 13:25:00,27.84,27.87,27.84,27.85,35400.0,23.9495,23.9753,23.9495,23.9581,35400.0
2011-01-04 13:30:00,27.85,27.86,27.8,27.8,29400.0,23.9581,23.9667,23.9151,23.9151,29400.0
2011-01-04 13:35:00,27.8,27.87,27.8,27.87,37500.0,23.9151,23.9753,23.9151,23.9753,37500.0
2011-01-04 13:40:00,27.87,27.87,27.84,27.87,18900.0,23.9753,23.9753,23.9495,23.9753,18900.0
2011-01-04 13:45:00,27.87,27.88,27.85,27.87,45900.0,23.9753,23.9839,23.9581,23.9753,45900.0
2011-01-04 13:50:00,27.87,27.87,27.85,27.87,15300.0,23.9753,23.9753,23.9581,23.9753,15300.0
2011-01-04 13:55:00,27.86,27.87,27.85,27.86,26400.0,23.9667,23.9753,23.9581,23.9667,26400.0
2011-01-04 14:00:00,27.87,27.87,27.85,27.86,27900.0,23.9753,23.9753,23.9581,23.9667,27900.0
2011-01-04 14:05:00,27.87,27.88,27.85,27.85,34800.0,23.9753,23.9839,23.9581,23.9581,34800.0
2011-01-04 14:10:00,27.85,27.87,27.84,27.87,34800.0,23.9581,23.9753,23.9495,23.9753,34800.0
2011-01-04 14:15:00,27.86,27.87,27.85,27.86,36000.0,23.9667,23.9753,23.9581,23.9667,36000.0
2011-01-04 14:20:00,27.86,27.87,27.86,27.86,37800.0,23.9667,23.9753,23.9667,23.9667,37800.0
2011-01-04 14:25:00,27.86,27.87,27.86,27.86,23100.0,23.9667,23.9753,23.9667,23.9667,23100.0
2011-01-04 14:30:00,27.86,27.88,27.86,27.87,32400.0,23.9667,23.9839,23.9667,23.9753,32400.0
2011-01-04 14:35:00,27.87,27.88,27.86,27.86,32700.0,23.9753,23.9839,23.9667,23.9667,32700.0
2011-01-04 14:40:00,27.87,27.88,27.87,27.87,24900.0,23.9753,23.9839,23.9753,23.9753,24900.0
2011-01-04 14:45:00,27.87,27.88,27.87,27.88,21300.0,23.9753,23.9839,23.9753,23.9839,21300.0
2011-01-04 14:50:00,27.88,27.89,27.88,27.89,60600.0,23.9839,23.9925,23.9839,23.9925,60600.0
2011-01-04 14:55:00,27.89,27.9,27.86,27.86,48000.0,23.9925,24.0011,23.9667,23.9667,48000.0
2011-01-04 15:00:00,27.86,27.87,27.84,27.85,132300.0,23.9667,23.9753,23.9495,23.9581,132300.0
2011-01-04 15:05:00,27.85,27.87,27.84,27.86,35100.0,23.9581,23.9753,23.9495,23.9667,35100.0
2011-01-04 15:10:00,27.86,27.87,27.84,27.85,50100.0,23.9667,23.9753,23.9495,23.9581,50100.0
2011-01-04 15:15:00,27.85,27.86,27.84,27.85,45600.0,23.9581,23.9667,23.9495,23.9581,45600.0
2011-01-04 15:20:00,27.85,27.9,27.84,27.89,70800.0,23.9581,24.0011,23.9495,23.9925,70800.0
2011-01-04 15:25:00,27.9,27.91,27.87,27.89,42000.0,24.0011,24.0097,23.9753,23.9925,42000.0
2011-01-04 15:30:00,27.88,27.9,27.84,27.86,39000.0,23.9839,24.0011,23.9495,23.9667,39000.0
2011-01-04 15:35:00,27.87,27.89,27.84,27.87,36300.0,23.9753,23.9925,23.9495,23.9753,36300.0
2011-01-04 15:40:00,27.87,27.89,27.85,27.89,72300.0,23.9753,23.9925,23.9581,23.9925,72300.0
2011-01-04 15:45:00,27.89,27.93,27.88,27.9,88200.0,23.9925,24.0269,23.9839,24.0011,88200.0
2011-01-04 15:50:00,27.9,27.9,27.86,27.88,74400.0,24.0011,24.0011,23.9667,23.9839,74400.0
2011-01-04 15:55:00,27.88,27.91,27.87,27.9,103200.0,23.9839,24.0097,23.9753,24.0011,103200.0
2011-01-05 09:30:00,27.84,27.88,27.71,27.84,29100.0,23.9495,23.9839,23.8377,23.9495,29100.0
2011-01-05 09:35:00,27.82,27.83,27.76,27.79,44100.0,23.9323,23.9409,23.8807,23.9065,44100.0
2011-01-05 09:40:00,27.79,27.88,27.79,27.86,56400.0,23.9065,23.9839,23.9065,23.9667,56400.0
2011-01-05 09:45:00,27.86,27.96,27.85,27.95,32400.0,23.9667,24.0528,23.9581,24.0441,32400.0
2011-01-05 09:50:00,27.97,27.97,27.92,27.93,45300.0,24.0614,24.0614,24.0183,24.0269,45300.0
2011-01-05 09:55:00,27.93,27.93,27.87,27.9,28500.0,24.0269,24.0269,23.9753,24.0011,28500.0
2011-01-05 10:00:00,27.91,27.96,27.82,27.91,64200.0,24.0097,24.0528,23.9323,24.0097,64200.0
2011-01-05 10:05:00,27.91,27.97,27.89,27.97,84900.0,24.0097,24.0614,23.9925,24.0614,84900.0
2011-01-05 10:10:00,27.97,27.97,27.92,27.95,38700.0,24.0614,24.0614,24.0183,24.0441,38700.0
2011-01-05 10:15:00,27.95,28.02,27.95,27.99,54900.0,24.0441,24.1044,24.0441,24.0786,54900.0
2011-01-05 10:20:00,28.0,28.04,27.94,27.95,33900.0,24.0872,24.1216,24.0355,24.0441,33900.0
2011-01-05 10:25:00,27.94,27.94,27.86,27.89,24000.0,24.0355,24.0355,23.9667,23.9925,24000.0
2011-01-05 10:30:00,27.89,27.89,27.83,27.89,22500.0,23.9925,23.9925,23.9409,23.9925,22500.0
2011-01-05 10:35:00,27.9,27.92,27.85,27.86,39600.0,24.0011,24.0183,23.9581,23.9667,39600.0
2011-01-05 10:40:00,27.87,27.89,27.86,27.88,34500.0,23.9753,23.9925,23.9667,23.9839,34500.0
2011-01-05 10:45:00,27.88,27.89,27.85,27.86,39000.0,23.9839,23.9925,23.9581,23.9667,39000.0
2011-01-05 10:50:00,27.86,27.88,27.83,27.85,18000.0,23.9667,23.9839,23.9409,23.9581,18000.0
2011-01-05 10:55:00,27.84,27.84,27.78,27.78,26100.0,23.9495,23.9495,23.8979,23.8979,26100.0
2011-01-05 11:00:00,27.79,27.79,27.78,27.78,31200.0,23.9065,23.9065,23.8979,23.8979,31200.0
2011-01-05 11:05:00,27.79,27.79,27.72,27.74,95400.0,23.9065,23.9065,23.8463,23.8635,95400.0
2011-01-05 11:10:00,27.74,27.76,27.72,27.72,60300.0,23.8635,23.8807,23.8463,23.8463,60300.0
2011-01-05 11:15:00,27.72,27.75,27.69,27.74,64800.0,23.8463,23.8721,23.8205,23.8635,64800.0
2011-01-05 11:20:00,27.74,27.77,27.74,27.75,46200.0,23.8635,23.8893,23.8635,23.8721,46200.0
2011-01-05 11:25:00,27.75,27.76,27.67,27.68,114000.0,23.8721,23.8807,23.8033,23.8119,114000.0
2011-01-05 11:30:00,27.68,27.68,27.66,27.67,71100.0,23.8119,23.8119,23.7947,23.8033,71100.0
2011-01-05 11:35:00,27.67,27.68,27.65,27.65,102900.0,23.8033,23.8119,23.7861,23.7861,102900.0
2011-01-05 11:40:00,27.66,27.67,27.65,27.67,61500.0,23.7947,23.8033,23.7861,23.8033,61500.0
2011-01-05 11:45:00,27.67,27.67,27.65,27.65,20700.0,23.8033,23.8033,23.7861,23.7861,20700.0
2011-01-05 11:50:00,27.66,27.67,27.63,27.63,36000.0,23.7947,23.8033,23.7689,23.7689,36000.0
2011-01-05 11:55:00,27.64,27.65,27.62,27.62,124200.0,23.7775,23.7861,23.7603,23.7603,124200.0
2011-01-05 12:00:00,27.62,27.62,27.6,27.61,38400.0,23.7603,23.7603,23.7431,23.7517,38400.0
2011-01-05 12:05:00,27.62,27.67,27.62,27.65,52200.0,23.7603,23.8033,23.7603,23.7861,52200.0
2011-01-05 12:10:00,27.65,27.65,27.63,27.64,23700.0,23.7861,23.7861,23.7689,23.7775,23700.0
2011-01-05 12:15:00,27.65,27.65,27.64,27.65,26100.0,23.7861,23.7861,23.7775,23.7861,26100.0
2011-01-05 12:20:00,27.64,27.64,27.62,27.63,25200.0,23.7775,23.7775,23.7603,23.7689,25200.0
2011-01-05 12:25:00,27.63,27.63,27.61,27.62,22800.0,23.7689,23.7689,23.7517,23.7603,22800.0
2011-01-05 12:30:00,27.62,27.63,27.61,27.63,51000.0,23.7603,23.7689,23.7517,23.7689,51000.0
2011-01-05 12:35:00,27.63,27.65,27.6,27.65,111900.0,23.7689,23.7861,23.7431,23.7861,111900.0
2011-01-05 12:40:00,27.64,27.66,27.63,27.63,20700.0,23.7775,23.7947,23.7689,23.7689,20700.0
2011-01-05 12:45:00,27.63,27.64,27.63,27.64,18000.0,23.7689,23.7775,23.7689,23.7775,18000.0
2011-01-05 12:50:00,27.64,27.64,27.59,27.59,26400.0,23.7775,23.7775,23.7345,23.7345,26400.0
2011-01-05 12:55:00,27.59,27.61,27.58,27.58,32400.0,23.7345,23.7517,23.7259,23.7259,32400.0
2011-01-05 13:00:00,27.58,27.59,27.58,27.59,13200.0,23.7259,23.7345,23.7259,23.7345,13200.0
2011-01-05 13:05:00,27.58,27.6,27.53,27.55,555300.0,23.7259,23.7431,23.6828,23.7,555300.0
2011-01-05 13:10:00,27.55,27.55,27.49,27.53,181800.0,23.7,23.7,23.6484,23.6828,181800.0
2011-01-05 13:15:00,27.53,27.55,27.51,27.52,28200.0,23.6828,23.7,23.6656,23.6742,28200.0
2011-01-05 13:20:00,27.52,27.54,27.49,27.53,60600.0,23.6742,23.6914,23.6484,23.6828,60600.0
2011-01-05 13:25:00,27.53,27.53,27.52,27.52,27000.0,23.6828,23.6828,23.6742,23.6742,27000.0
2011-01-05 13:30:00,27.52,27.53,27.5,27.5,16800.0,23.6742,23.6828,23.657,23.657,16800.0
2011-01-05 13:35:00,27.5,27.54,27.5,27.53,21900.0,23.657,23.6914,23.657,23.6828,21900.0
2011-01-05 13:40:00,27.54,27.54,27.47,27.48,34800.0,23.6914,23.6914,23.6312,23.6398,34800.0
2011-01-05 13:45:00,27.48,27.51,27.48,27.5,35400.0,23.6398,23.6656,23.6398,23.657,35400.0
2011-01-05 13:50:00,27.5,27.53,27.5,27.52,29700.0,23.657,23.6828,23.657,23.6742,29700.0
2011-01-05 13:55:00,27.52,27.53,27.49,27.53,26700.0,23.6742,23.6828,23.6484,23.6828,26700.0
2011-01-05 14:00:00,27.53,27.57,27.53,27.57,23400.0,23.6828,23.7173,23.6828,23.7173,23400.0
2011-01-05 14:05:00,27.56,27.56,27.53,27.54,25500.0,23.7086,23.7086,23.6828,23.6914,25500.0
2011-01-05 14:10:00,27.54,27.54,27.53,27.53,40500.0,23.6914,23.6914,23.6828,23.6828,40500.0
2011-01-05 14:15:00,27.53,27.53,27.5,27.51,48300.0,23.6828,23.6828,23.657,23.6656,48300.0
2011-01-05 14:20:00,27.51,27.52,27.49,27.5,35700.0,23.6656,23.6742,23.6484,23.657,35700.0
2011-01-05 14:25:00,27.5,27.5,27.48,27.49,33000.0,23.657,23.657,23.6398,23.6484,33000.0
2011-01-05 14:30:00,27.49,27.51,27.49,27.5,12300.0,23.6484,23.6656,23.6484,23.657,12300.0
2011-01-05 14:35:00,27.5,27.5,27.46,27.46,41700.0,23.657,23.657,23.6226,23.6226,41700.0
2011-01-05 14:40:00,27.47,27.48,27.46,27.47,25200.0,23.6312,23.6398,23.6226,23.6312,25200.0
2011-01-05 14:45:00,27.48,27.49,27.46,27.47,34800.0,23.6398,23.6484,23.6226,23.6312,34800.0
2011-01-05 14:50:00,27.48,27.52,27.48,27.52,33000.0,23.6398,23.6742,23.6398,23.6742,33000.0
2011-01-05 14:55:00,27.51,27.54,27.51,27.54,23700.0,23.6656,23.6914,23.6656,23.6914,23700.0
2011-01-05 15:00:00,27.54,27.55,27.52,27.53,39300.0,23.6914,23.7,23.6742,23.6828,39300.0
2011-01-05 15:05:00,27.53,27.54,27.52,27.53,52200.0,23.6828,23.6914,23.6742,23.6828,52200.0
2011-01-05 15:10:00,27.53,27.54,27.53,27.53,46800.0,23.6828,23.6914,23.6828,23.6828,46800.0
2011-01-05 15:15:00,27.53,27.54,27.53,27.53,45300.0,23.6828,23.6914,23.6828,23.6828,45300.0
2011-01-05 15:20:00,27.53,27.54,27.52,27.53,26700.0,23.6828,23.6914,23.6742,23.6828,26700.0
2011-01-05 15:25:00,27.53,27.54,27.52,27.53,38700.0,23.6828,23.6914,23.6742,23.6828,38700.0
2011-01-05 15:30:00,27.53,27.54,27.52,27.53,75000.0,23.6828,23.6914,23.6742,23.6828,75000.0
2011-01-05 15:35:00,27.53,27.54,27.52,27.53,66000.0,23.6828,23.6914,23.6742,23.6828,66000.0
2011-01-05 15:40:00,27.53,27.54,27.53,27.53,54300.0,23.6828,23.6914,23.6828,23.6828,54300.0
2011-01-05 15:45:00,27.53,27.56,27.52,27.53,80400.0,23.6828,23.7086,23.6742,23.6828,80400.0
2011-01-05 15:50:00,27.53,27.54,27.53,27.54,63900.0,23.6828,23.6914,23.6828,23.6914,63900.0
2011-01-05 15:55:00,27.53,27.56,27.5,27.52,240900.0,23.6828,23.7086,23.657,23.6742,240900.0
2011-01-06 09:30:00,27.59,27.59,27.45,27.56,17700.0,23.7345,23.7345,23.614,23.7086,17700.0
2011-01-06 09:35:00,27.57,27.72,27.56,27.71,50700.0,23.7173,23.8463,23.7086,23.8377,50700.0
2011-01-06 09:40:00,27.71,27.72,27.65,27.68,80400.0,23.8377,23.8463,23.7861,23.8119,80400.0
2011-01-06 09:45:00,27.68,27.78,27.68,27.7,58200.0,23.8119,23.8979,23.8119,23.8291,58200.0
2011-01-06 09:50:00,27.7,27.7,27.65,27.65,49500.0,23.8291,23.8291,23.7861,23.7861,49500.0
2011-01-06 09:55:00,27.65,27.66,27.61,27.63,34800.0,23.7861,23.7947,23.7517,23.7689,34800.0
2011-01-06 10:00:00,27.63,27.68,27.63,27.67,28200.0,23.7689,23.8119,23.7689,23.8033,28200.0
2011-01-06 10:05:00,27.67,27.68,27.63,27.64,27900.0,23.8033,23.8119,23.7689,23.7775,27900.0
2011-01-06 10:10:00,27.65,27.66,27.63,27.63,33900.0,23.7861,23.7947,23.7689,23.7689,33900.0
2011-01-06 10:15:00,27.64,27.65,27.63,27.65,46200.0,23.7775,23.7861,23.7689,23.7861,46200.0
2011-01-06 10:20:00,27.65,27.66,27.64,27.65,18300.0,23.7861,23.7947,23.7775,23.7861,18300.0
2011-01-06 10:25:00,27.65,27.67,27.65,27.65,16500.0,23.7861,23.8033,23.7861,23.7861,16500.0
2011-01-06 10:30:00,27.65,27.66,27.65,27.66,31800.0,23.7861,23.7947,23.7861,23.7947,31800.0
2011-01-06 10:35:00,27.66,27.67,27.63,27.65,36000.0,23.7947,23.8033,23.7689,23.7861,36000.0
2011-01-06 10:40:00,27.66,27.67,27.65,27.66,30300.0,23.7947,23.8033,23.7861,23.7947,30300.0
2011-01-06 10:45:00,27.66,27.66,27.63,27.63,23100.0,23.7947,23.7947,23.7689,23.7689,23100.0
2011-01-06 10:50:00,27.63,27.63,27.6,27.62,18900.0,23.7689,23.7689,23.7431,23.7603,18900.0
2011-01-06 10:55:00,27.63,27.64,27.62,27.63,15900.0,23.7689,23.7775,23.7603,23.7689,15900.0
2011-01-06 11:00:00,27.63,27.64,27.57,27.57,22800.0,23.7689,23.7775,23.7173,23.7173,22800.0
2011-01-06 11:05:00,27.57,27.57,27.51,27.52,49800.0,23.7173,23.7173,23.6656,23.6742,49800.0
2011-01-06 11:10:00,27.52,27.58,27.52,27.57,16200.0,23.6742,23.7259,23.6742,23.7173,16200.0
2011-01-06 11:15:00,27.57,27.61,27.57,27.6,18000.0,23.7173,23.7517,23.7173,23.7431,18000.0
2011-01-06 11:20:00,27.6,27.6,27.59,27.59,14400.0,23.7431,23.7431,23.7345,23.7345,14400.0
2011-01-06 11:25:00,27.6,27.61,27.6,27.61,13800.0,23.7431,23.7517,23.7431,23.7517,13800.0
2011-01-06 11:30:00,27.61,27.61,27.59,27.6,11700.0,23.7517,23.7517,23.7345,23.7431,11700.0
2011-01-06 11:35:00,27.61,27.62,27.61,27.62,10200.0,23.7517,23.7603,23.7517,23.7603,10200.0
2011-01-06 11:40:00,27.62,27.62,27.58,27.61,13200.0,23.7603,23.7603,23.7259,23.7517,13200.0
2011-01-06 11:45:00,27.61,27.66,27.6,27.63,17400.0,23.7517,23.7947,23.7431,23.7689,17400.0
2011-01-06 11:50:00,27.64,27.66,27.64,27.65,7200.0,23.7775,23.7947,23.7775,23.7861,7200.0
2011-01-06 11:55:00,27.66,27.67,27.65,27.66,18000.0,23.7947,23.8033,23.7861,23.7947,18000.0
2011-01-06 12:00:00,27.66,27.67,27.66,27.66,26700.0,23.7947,23.8033,23.7947,23.7947,26700.0
2011-01-06 12:05:00,27.66,27.66,27.64,27.64,19200.0,23.7947,23.7947,23.7775,23.7775,19200.0
2011-01-06 12:10:00,27.65,27.65,27.63,27.63,31800.0,23.7861,23.7861,23.7689,23.7689,31800.0
2011-01-06 12:15:00,27.62,27.65,27.62,27.63,12900.0,23.7603,23.7861,23.7603,23.7689,12900.0
2011-01-06 12:20:00,27.63,27.65,27.63,27.64,21300.0,23.7689,23.7861,23.7689,23.7775,21300.0
2011-01-06 12:25:00,27.64,27.64,27.62,27.62,10200.0,23.7775,23.7775,23.7603,23.7603,10200.0
2011-01-06 12:30:00,27.62,27.63,27.61,27.63,11100.0,23.7603,23.7689,23.7517,23.7689,11100.0
2011-01-06 12:35:00,27.63,27.63,27.62,27.62,12000.0,23.7689,23.7689,23.7603,23.7603,12000.0
2011-01-06 12:40:00,27.62,27.64,27.62,27.64,15900.0,23.7603,23.7775,23.7603,23.7775,15900.0
2011-01-06 12:45:00,27.64,27.64,27.63,27.64,26400.0,23.7775,23.7775,23.7689,23.7775,26400.0
2011-01-06 12:50:00,27.64,27.64,27.63,27.64,11400.0,23.7775,23.7775,23.7689,23.7775,11400.0
2011-01-06 12:55:00,27.64,27.65,27.63,27.63,24900.0,23.7775,23.7861,23.7689,23.7689,24900.0
2011-01-06 13:00:00,27.63,27.64,27.61,27.61,12000.0,23.7689,23.7775,23.7517,23.7517,12000.0
2011-01-06 13:05:00,27.61,27.61,27.57,27.58,27000.0,23.7517,23.7517,23.7173,23.7259,27000.0
2011-01-06 13:10:00,27.58,27.6,27.57,27.6,10500.0,23.7259,23.7431,23.7173,23.7431,10500.0
2011-01-06 13:15:00,27.6,27.6,27.59,27.6,8700.0,23.7431,23.7431,23.7345,23.7431,8700.0
2011-01-06 13:20:00,27.6,27.6,27.58,27.6,19200.0,23.7431,23.7431,23.7259,23.7431,19200.0
2011-01-06 13:25:00,27.6,27.6,27.59,27.6,6300.0,23.7431,23.7431,23.7345,23.7431,6300.0
2011-01-06 13:30:00,27.61,27.63,27.61,27.63,7800.0,23.7517,23.7689,23.7517,23.7689,7800.0
2011-01-06 13:35:00,27.63,27.63,27.6,27.63,16800.0,23.7689,23.7689,23.7431,23.7689,16800.0
2011-01-06 13:40:00,27.63,27.64,27.62,27.64,8700.0,23.7689,23.7775,23.7603,23.7775,8700.0
2011-01-06 13:45:00,27.63,27.64,27.62,27.64,14100.0,23.7689,23.7775,23.7603,23.7775,14100.0
2011-01-06 13:50:00,27.64,27.66,27.64,27.65,9300.0,23.7775,23.7947,23.7775,23.7861,9300.0
2011-01-06 13:55:00,27.64,27.67,27.62,27.67,16200.0,23.7775,23.8033,23.7603,23.8033,16200.0
2011-01-06 14:00:00,27.66,27.67,27.64,27.64,43500.0,23.7947,23.8033,23.7775,23.7775,43500.0
2011-01-06 14:05:00,27.65,27.65,27.64,27.65,11100.0,23.7861,23.7861,23.7775,23.7861,11100.0
2011-01-06 14:10:00,27.64,27.64,27.64,27.64,13200.0,23.7775,23.7775,23.7775,23.7775,13200.0
2011-01-06 14:15:00,27.64,27.64,27.63,27.63,12000.0,23.7775,23.7775,23.7689,23.7689,12000.0
2011-01-06 14:20:00,27.63,27.63,27.61,27.61,6300.0,23.7689,23.7689,23.7517,23.7517,6300.0
2011-01-06 14:25:00,27.62,27.63,27.62,27.62,18000.0,23.7603,23.7689,23.7603,23.7603,18000.0
2011-01-06 14:30:00,27.62,27.63,27.6,27.61,15900.0,23.7603,23.7689,23.7431,23.7517,15900.0
2011-01-06 14:35:00,27.61,27.63,27.61,27.62,12300.0,23.7517,23.7689,23.7517,23.7603,12300.0
2011-01-06 14:40:00,27.62,27.62,27.56,27.57,13800.0,23.7603,23.7603,23.7086,23.7173,13800.0
2011-01-06 14:45:00,27.57,27.6,27.52,27.55,94500.0,23.7173,23.7431,23.6742,23.7,94500.0
2011-01-06 14:50:00,27.54,27.56,27.52,27.52,47700.0,23.6914,23.7086,23.6742,23.6742,47700.0
2011-01-06 14:55:00,27.52,27.57,27.5,27.56,35700.0,23.6742,23.7173,23.657,23.7086,35700.0
2011-01-06 15:00:00,27.56,27.57,27.55,27.57,24900.0,23.7086,23.7173,23.7,23.7173,24900.0
2011-01-06 15:05:00,27.57,27.61,27.57,27.61,23400.0,23.7173,23.7517,23.7173,23.7517,23400.0
2011-01-06 15:10:00,27.61,27.63,27.59,27.6,32700.0,23.7517,23.7689,23.7345,23.7431,32700.0
2011-01-06 15:15:00,27.6,27.61,27.57,27.57,32400.0,23.7431,23.7517,23.7173,23.7173,32400.0
2011-01-06 15:20:00,27.56,27.59,27.56,27.59,14700.0,23.7086,23.7345,23.7086,23.7345,14700.0
2011-01-06 15:25:00,27.59,27.6,27.55,27.6,30000.0,23.7345,23.7431,23.7,23.7431,30000.0
2011-01-06 15:30:00,27.59,27.6,27.57,27.6,20700.0,23.7345,23.7431,23.7173,23.7431,20700.0
2011-01-06 15:35:00,27.6,27.64,27.6,27.61,39300.0,23.7431,23.7775,23.7431,23.7517,39300.0
2011-01-06 15:40:00,27.62,27.63,27.61,27.63,34500.0,23.7603,23.7689,23.7517,23.7689,34500.0
2011-01-06 15:45:00,27.63,27.63,27.59,27.62,44700.0,23.7689,23.7689,23.7345,23.7603,44700.0
2011-01-06 15:50:00,27.62,27.63,27.61,27.61,48000.0,23.7603,23.7689,23.7517,23.7517,48000.0
2011-01-06 15:55:00,27.61,27.63,27.57,27.61,94500.0,23.7517,23.7689,23.7173,23.7517,94500.0
2011-01-07 09:30:00,27.76,27.76,27.62,27.69,59100.0,23.8807,23.8807,23.7603,23.8205,59100.0
2011-01-07 09:35:00,27.69,27.7,27.56,27.58,34200.0,23.8205,23.8291,23.7086,23.7259,34200.0
2011-01-07 09:40:00,27.56,27.58,27.49,27.58,18000.0,23.7086,23.7259,23.6484,23.7259,18000.0
2011-01-07 09:45:00,27.56,27.6,27.56,27.56,17700.0,23.7086,23.7431,23.7086,23.7086,17700.0
2011-01-07 09:50:00,27.54,27.65,27.52,27.64,84300.0,23.6914,23.7861,23.6742,23.7775,84300.0
2011-01-07 09:55:00,27.65,27.67,27.59,27.62,110100.0,23.7861,23.8033,23.7345,23.7603,110100.0
2011-01-07 10:00:00,27.61,27.65,27.6,27.64,15600.0,23.7517,23.7861,23.7431,23.7775,15600.0
2011-01-07 10:05:00,27.64,27.66,27.61,27.63,46800.0,23.7775,23.7947,23.7517,23.7689,46800.0
2011-01-07 10:10:00,27.65,27.67,27.6,27.67,33900.0,23.7861,23.8033,23.7431,23.8033,33900.0
2011-01-07 10:15:00,27.7,27.7,27.64,27.66,40200.0,23.8291,23.8291,23.7775,23.7947,40200.0
2011-01-07 10:20:00,27.67,27.67,27.65,27.65,14700.0,23.8033,23.8033,23.7861,23.7861,14700.0
2011-01-07 10:25:00,27.65,27.67,27.65,27.65,15900.0,23.7861,23.8033,23.7861,23.7861,15900.0
2011-01-07 10:30:00,27.66,27.67,27.65,27.66,45600.0,23.7947,23.8033,23.7861,23.7947,45600.0
2011-01-07 10:35:00,27.66,27.67,27.65,27.66,42000.0,23.7947,23.8033,23.7861,23.7947,42000.0
2011-01-07 10:40:00,27.66,27.66,27.63,27.63,16500.0,23.7947,23.7947,23.7689,23.7689,16500.0
2011-01-07 10:45:00,27.63,27.65,27.61,27.64,12900.0,23.7689,23.7861,23.7517,23.7775,12900.0
2011-01-07 10:50:00,27.64,27.64,27.56,27.58,91200.0,23.7775,23.7775,23.7086,23.7259,91200.0
2011-01-07 10:55:00,27.57,27.61,27.57,27.6,9000.0,23.7173,23.7517,23.7173,23.7431,9000.0
2011-01-07 11:00:00,27.6,27.62,27.6,27.62,11700.0,23.7431,23.7603,23.7431,23.7603,11700.0
2011-01-07 11:05:00,27.62,27.62,27.59,27.59,13500.0,23.7603,23.7603,23.7345,23.7345,13500.0
2011-01-07 11:10:00,27.58,27.62,27.57,27.6,18000.0,23.7259,23.7603,23.7173,23.7431,18000.0
2011-01-07 11:15:00,27.6,27.62,27.57,27.58,31800.0,23.7431,23.7603,23.7173,23.7259,31800.0
2011-01-07 11:20:00,27.59,27.59,27.55,27.58,21300.0,23.7345,23.7345,23.7,23.7259,21300.0
2011-01-07 11:25:00,27.57,27.58,27.53,27.53,12000.0,23.7173,23.7259,23.6828,23.6828,12000.0
2011-01-07 11:30:00,27.53,27.53,27.46,27.47,45300.0,23.6828,23.6828,23.6226,23.6312,45300.0
2011-01-07 11:35:00,27.46,27.47,27.43,27.46,23400.0,23.6226,23.6312,23.5968,23.6226,23400.0
2011-01-07 11:40:00,27.45,27.46,27.41,27.43,79500.0,23.614,23.6226,23.5796,23.5968,79500.0
2011-01-07 11:45:00,27.43,27.44,27.41,27.42,26700.0,23.5968,23.6054,23.5796,23.5882,26700.0
2011-01-07 11:50:00,27.42,27.44,27.39,27.44,29700.0,23.5882,23.6054,23.5624,23.6054,29700.0
2011-01-07 11:55:00,27.44,27.44,27.39,27.42,23100.0,23.6054,23.6054,23.5624,23.5882,23100.0
2011-01-07 12:00:00,27.43,27.44,27.42,27.42,6600.0,23.5968,23.6054,23.5882,23.5882,6600.0
2011-01-07 12:05:00,27.42,27.42,27.38,27.4,39600.0,23.5882,23.5882,23.5538,23.571,39600.0
2011-01-07 12:10:00,27.41,27.41,27.39,27.39,6900.0,23.5796,23.5796,23.5624,23.5624,6900.0
2011-01-07 12:15:00,27.39,27.4,27.37,27.37,22500.0,23.5624,23.571,23.5452,23.5452,22500.0
2011-01-07 12:20:00,27.38,27.38,27.35,27.37,57300.0,23.5538,23.5538,23.528,23.5452,57300.0
2011-01-07 12:25:00,27.37,27.38,27.32,27.33,121800.0,23.5452,23.5538,23.5022,23.5108,121800.0
2011-01-07 12:30:00,27.34,27.34,27.29,27.33,30600.0,23.5194,23.5194,23.4764,23.5108,30600.0
2011-01-07 12:35:00,27.34,27.36,27.28,27.34,38400.0,23.5194,23.5366,23.4678,23.5194,38400.0
2011-01-07 12:40:00,27.34,27.34,27.3,27.3,9300.0,23.5194,23.5194,23.485,23.485,9300.0
2011-01-07 12:45:00,27.28,27.3,27.25,27.28,17400.0,23.4678,23.485,23.442,23.4678,17400.0
2011-01-07 12:50:00,27.27,27.29,27.23,27.25,26400.0,23.4592,23.4764,23.4248,23.442,26400.0
2011-01-07 12:55:00,27.27,27.33,27.27,27.33,9300.0,23.4592,23.5108,23.4592,23.5108,9300.0
2011-01-07 13:00:00,27.33,27.35,27.3,27.32,20700.0,23.5108,23.528,23.485,23.5022,20700.0
2011-01-07 13:05:00,27.32,27.36,27.32,27.36,4200.0,23.5022,23.5366,23.5022,23.5366,4200.0
2011-01-07 13:10:00,27.35,27.35,27.31,27.33,25500.0,23.528,23.528,23.4936,23.5108,25500.0
2011-01-07 13:15:00,27.33,27.35,27.32,27.35,25800.0,23.5108,23.528,23.5022,23.528,25800.0
2011-01-07 13:20:00,27.35,27.37,27.35,27.36,11700.0,23.528,23.5452,23.528,23.5366,11700.0
2011-01-07 13:25:00,27.37,27.37,27.29,27.33,18300.0,23.5452,23.5452,23.4764,23.5108,18300.0
2011-01-07 13:30:00,27.32,27.34,27.3,27.32,17100.0,23.5022,23.5194,23.485,23.5022,17100.0
2011-01-07 13:35:00,27.33,27.36,27.33,27.34,10500.0,23.5108,23.5366,23.5108,23.5194,10500.0
2011-01-07 13:40:00,27.35,27.35,27.33,27.34,10200.0,23.528,23.528,23.5108,23.5194,10200.0
2011-01-07 13:45:00,27.34,27.34,27.33,27.34,5400.0,23.5194,23.5194,23.5108,23.5194,5400.0
2011-01-07 13:50:00,27.35,27.35,27.31,27.31,7500.0,23.528,23.528,23.4936,23.4936,7500.0
2011-01-07 13:55:00,27.3,27.3,27.26,27.28,24000.0,23.485,23.485,23.4506,23.4678,24000.0
2011-01-07 14:00:00,27.28,27.33,27.28,27.32,18000.0,23.4678,23.5108,23.4678,23.5022,18000.0
2011-01-07 14:05:00,27.32,27.34,27.27,27.3,33900.0,23.5022,23.5194,23.4592,23.485,33900.0
2011-01-07 14:10:00,27.3,27.32,27.27,27.32,54900.0,23.485,23.5022,23.4592,23.5022,54900.0
2011-01-07 14:15:00,27.32,27.32,27.27,27.3,56400.0,23.5022,23.5022,23.4592,23.485,56400.0
2011-01-07 14:20:00,27.3,27.3,27.29,27.29,12300.0,23.485,23.485,23.4764,23.4764,12300.0
2011-01-07 14:25:00,27.28,27.29,27.28,27.29,6300.0,23.4678,23.4764,23.4678,23.4764,6300.0
2011-01-07 14:30:00,27.29,27.29,27.26,27.26,24300.0,23.4764,23.4764,23.4506,23.4506,24300.0
2011-01-07 14:35:00,27.27,27.31,27.26,27.3,11100.0,23.4592,23.4936,23.4506,23.485,11100.0
2011-01-07 14:40:00,27.31,27.31,27.28,27.29,9000.0,23.4936,23.4936,23.4678,23.4764,9000.0
2011-01-07 14:45:00,27.3,27.31,27.28,27.29,20700.0,23.485,23.4936,23.4678,23.4764,20700.0
2011-01-07 14:50:00,27.3,27.31,27.27,27.3,9600.0,23.485,23.4936,23.4592,23.485,9600.0
2011-01-07 14:55:00,27.3,27.32,27.29,27.29,8100.0,23.485,23.5022,23.4764,23.4764,8100.0
2011-01-07 15:00:00,27.29,27.33,27.29,27.32,30600.0,23.4764,23.5108,23.4764,23.5022,30600.0
2011-01-07 15:05:00,27.32,27.36,27.32,27.36,45000.0,23.5022,23.5366,23.5022,23.5366,45000.0
2011-01-07 15:10:00,27.36,27.37,27.35,27.36,22800.0,23.5366,23.5452,23.528,23.5366,22800.0
2011-01-07 15:15:00,27.36,27.41,27.36,27.41,26700.0,23.5366,23.5796,23.5366,23.5796,26700.0
2011-01-07 15:20:00,27.41,27.42,27.38,27.38,64500.0,23.5796,23.5882,23.5538,23.5538,64500.0
2011-01-07 15:25:00,27.38,27.4,27.36,27.4,229800.0,23.5538,23.571,23.5366,23.571,229800.0
2011-01-07 15:30:00,27.4,27.45,27.4,27.44,57600.0,23.571,23.614,23.571,23.6054,57600.0
2011-01-07 15:35:00,27.45,27.48,27.43,27.47,57600.0,23.614,23.6398,23.5968,23.6312,57600.0
2011-01-07 15:40:00,27.47,27.5,27.44,27.44,335100.0,23.6312,23.657,23.6054,23.6054,335100.0
2011-01-07 15:45:00,27.44,27.5,27.44,27.49,126000.0,23.6054,23.657,23.6054,23.6484,126000.0
2011-01-07 15:50:00,27.5,27.54,27.48,27.53,124500.0,23.657,23.6914,23.6398,23.6828,124500.0
2011-01-07 15:55:00,27.53,27.58,27.53,27.56,268200.0,23.6828,23.7259,23.6828,23.7086,268200.0
2011-01-10 09:30:00,27.72,27.83,27.45,27.59,281400.0,23.8463,23.9409,23.614,23.7345,281400.0
2011-01-10 09:35:00,27.61,27.62,27.55,27.55,188400.0,23.7517,23.7603,23.7,23.7,188400.0
2011-01-10 09:40:00,27.55,27.61,27.5,27.59,275400.0,23.7,23.7517,23.657,23.7345,275400.0
2011-01-10 09:45:00,27.59,27.6,27.54,27.56,87000.0,23.7345,23.7431,23.6914,23.7086,87000.0
2011-01-10 09:50:00,27.56,27.69,27.56,27.61,261900.0,23.7086,23.8205,23.7086,23.7517,261900.0
2011-01-10 09:55:00,27.62,27.66,27.55,27.57,263400.0,23.7603,23.7947,23.7,23.7173,263400.0
2011-01-10 10:00:00,27.57,27.63,27.56,27.61,77100.0,23.7173,23.7689,23.7086,23.7517,77100.0
2011-01-10 10:05:00,27.61,27.64,27.58,27.62,39900.0,23.7517,23.7775,23.7259,23.7603,39900.0
2011-01-10 10:10:00,27.62,27.7,27.62,27.67,87000.0,23.7603,23.8291,23.7603,23.8033,87000.0
2011-01-10 10:15:00,27.67,27.67,27.58,27.58,53100.0,23.8033,23.8033,23.7259,23.7259,53100.0
2011-01-10 10:20:00,27.57,27.67,27.55,27.67,34800.0,23.7173,23.8033,23.7,23.8033,34800.0
2011-01-10 10:25:00,27.65,27.67,27.63,27.64,24000.0,23.7861,23.8033,23.7689,23.7775,24000.0
2011-01-10 10:30:00,27.66,27.67,27.64,27.64,374700.0,23.7947,23.8033,23.7775,23.7775,374700.0
2011-01-10 10:35:00,27.63,27.63,27.59,27.6,69600.0,23.7689,23.7689,23.7345,23.7431,69600.0
2011-01-10 10:40:00,27.59,27.6,27.55,27.57,33600.0,23.7345,23.7431,23.7,23.7173,33600.0
2011-01-10 10:45:00,27.58,27.58,27.52,27.58,64200.0,23.7259,23.7259,23.6742,23.7259,64200.0
2011-01-10 10:50:00,27.58,27.64,27.57,27.59,23100.0,23.7259,23.7775,23.7173,23.7345,23100.0
2011-01-10 10:55:00,27.58,27.59,27.55,27.58,27300.0,23.7259,23.7345,23.7,23.7259,27300.0
2011-01-10 11:00:00,27.6,27.6,27.56,27.56,30600.0,23.7431,23.7431,23.7086,23.7086,30600.0
2011-01-10 11:05:00,27.56,27.57,27.52,27.55,42600.0,23.7086,23.7173,23.6742,23.7,42600.0
2011-01-10 11:10:00,27.55,27.63,27.55,27.57,30300.0,23.7,23.7689,23.7,23.7173,30300.0
2011-01-10 11:15:00,27.6,27.63,27.56,27.6,32400.0,23.7431,23.7689,23.7086,23.7431,32400.0
2011-01-10 11:20:00,27.6,27.63,27.59,27.61,21300.0,23.7431,23.7689,23.7345,23.7517,21300.0
2011-01-10 11:25:00,27.62,27.67,27.61,27.64,33900.0,23.7603,23.8033,23.7517,23.7775,33900.0
2011-01-10 11:30:00,27.63,27.67,27.61,27.67,19200.0,23.7689,23.8033,23.7517,23.8033,19200.0
2011-01-10 11:35:00,27.67,27.67,27.63,27.63,16800.0,23.8033,23.8033,23.7689,23.7689,16800.0
2011-01-10 11:40:00,27.64,27.69,27.62,27.65,33900.0,23.7775,23.8205,23.7603,23.7861,33900.0
2011-01-10 11:45:00,27.65,27.69,27.65,27.66,27000.0,23.7861,23.8205,23.7861,23.7947,27000.0
2011-01-10 11:50:00,27.67,27.69,27.63,27.68,91500.0,23.8033,23.8205,23.7689,23.8119,91500.0
2011-01-10 11:55:00,27.68,27.68,27.63,27.64,24000.0,23.8119,23.8119,23.7689,23.7775,24000.0
2011-01-10 12:00:00,27.64,27.68,27.64,27.67,20400.0,23.7775,23.8119,23.7775,23.8033,20400.0
2011-01-10 12:05:00,27.67,27.7,27.67,27.68,19500.0,23.8033,23.8291,23.8033,23.8119,19500.0
2011-01-10 12:10:00,27.68,27.69,27.62,27.62,16500.0,23.8119,23.8205,23.7603,23.7603,16500.0
2011-01-10 12:15:00,27.62,27.67,27.6,27.63,22500.0,23.7603,23.8033,23.7431,23.7689,22500.0
2011-01-10 12:20:00,27.63,27.67,27.61,27.66,14400.0,23.7689,23.8033,23.7517,23.7947,14400.0
2011-01-10 12:25:00,27.67,27.7,27.65,27.66,21600.0,23.8033,23.8291,23.7861,23.7947,21600.0
2011-01-10 12:30:00,27.65,27.67,27.62,27.65,23100.0,23.7861,23.8033,23.7603,23.7861,23100.0
2011-01-10 12:35:00,27.65,27.68,27.62,27.64,16200.0,23.7861,23.8119,23.7603,23.7775,16200.0
2011-01-10 12:40:00,27.63,27.65,27.63,27.64,18000.0,23.7689,23.7861,23.7689,23.7775,18000.0
2011-01-10 12:45:00,27.64,27.64,27.61,27.62,15000.0,23.7775,23.7775,23.7517,23.7603,15000.0
2011-01-10 12:50:00,27.63,27.68,27.63,27.68,28500.0,23.7689,23.8119,23.7689,23.8119,28500.0
2011-01-10 12:55:00,27.68,27.7,27.64,27.65,25800.0,23.8119,23.8291,23.7775,23.7861,25800.0
2011-01-10 13:00:00,27.66,27.69,27.66,27.69,16800.0,23.7947,23.8205,23.7947,23.8205,16800.0
2011-01-10 13:05:00,27.69,27.73,27.69,27.69,41100.0,23.8205,23.8549,23.8205,23.8205,41100.0
2011-01-10 13:10:00,27.69,27.69,27.67,27.67,40500.0,23.8205,23.8205,23.8033,23.8033,40500.0
2011-01-10 13:15:00,27.67,27.67,27.64,27.66,11700.0,23.8033,23.8033,23.7775,23.7947,11700.0
2011-01-10 13:20:00,27.66,27.67,27.65,27.66,13800.0,23.7947,23.8033,23.7861,23.7947,13800.0
2011-01-10 13:25:00,27.66,27.68,27.64,27.66,24900.0,23.7947,23.8119,23.7775,23.7947,24900.0
2011-01-10 13:30:00,27.66,27.7,27.66,27.67,23100.0,23.7947,23.8291,23.7947,23.8033,23100.0
2011-01-10 13:35:00,27.67,27.68,27.66,27.67,10500.0,23.8033,23.8119,23.7947,23.8033,10500.0
2011-01-10 13:40:00,27.66,27.67,27.66,27.66,20100.0,23.7947,23.8033,23.7947,23.7947,20100.0
2011-01-10 13:45:00,27.67,27.67,27.66,27.66,113400.0,23.8033,23.8033,23.7947,23.7947,113400.0
2011-01-10 13:50:00,27.67,27.67,27.66,27.66,44700.0,23.8033,23.8033,23.7947,23.7947,44700.0
2011-01-10 13:55:00,27.66,27.66,27.65,27.66,14700.0,23.7947,23.7947,23.7861,23.7947,14700.0
2011-01-10 14:00:00,27.66,27.66,27.64,27.65,13500.0,23.7947,23.7947,23.7775,23.7861,13500.0
2011-01-10 14:05:00,27.63,27.63,27.6,27.62,20400.0,23.7689,23.7689,23.7431,23.7603,20400.0
2011-01-10 14:10:00,27.62,27.65,27.61,27.63,18900.0,23.7603,23.7861,23.7517,23.7689,18900.0
2011-01-10 14:15:00,27.62,27.62,27.6,27.6,10800.0,23.7603,23.7603,23.7431,23.7431,10800.0
2011-01-10 14:20:00,27.6,27.64,27.6,27.64,16200.0,23.7431,23.7775,23.7431,23.7775,16200.0
2011-01-10 14:25:00,27.64,27.66,27.63,27.63,15600.0,23.7775,23.7947,23.7689,23.7689,15600.0
2011-01-10 14:30:00,27.63,27.67,27.63,27.64,30300.0,23.7689,23.8033,23.7689,23.7775,30300.0
2011-01-10 14:35:00,27.65,27.66,27.64,27.65,21600.0,23.7861,23.7947,23.7775,23.7861,21600.0
2011-01-10 14:40:00,27.65,27.69,27.65,27.66,20700.0,23.7861,23.8205,23.7861,23.7947,20700.0
2011-01-10 14:45:00,27.66,27.67,27.63,27.63,28500.0,23.7947,23.8033,23.7689,23.7689,28500.0
2011-01-10 14:50:00,27.63,27.66,27.63,27.65,27600.0,23.7689,23.7947,23.7689,23.7861,27600.0
2011-01-10 14:55:00,27.65,27.66,27.63,27.63,28800.0,23.7861,23.7947,23.7689,23.7689,28800.0
2011-01-10 15:00:00,27.63,27.63,27.6,27.6,42000.0,23.7689,23.7689,23.7431,23.7431,42000.0
2011-01-10 15:05:00,27.6,27.64,27.59,27.6,78000.0,23.7431,23.7775,23.7345,23.7431,78000.0
2011-01-10 15:10:00,27.6,27.61,27.58,27.6,44700.0,23.7431,23.7517,23.7259,23.7431,44700.0
2011-01-10 15:15:00,27.6,27.6,27.57,27.57,41100.0,23.7431,23.7431,23.7173,23.7173,41100.0
2011-01-10 15:20:00,27.58,27.58,27.56,27.57,64800.0,23.7259,23.7259,23.7086,23.7173,64800.0
2011-01-10 15:25:00,27.57,27.58,27.54,27.56,91800.0,23.7173,23.7259,23.6914,23.7086,91800.0
2011-01-10 15:30:00,27.56,27.59,27.55,27.57,43800.0,23.7086,23.7345,23.7,23.7173,43800.0
2011-01-10 15:35:00,27.58,27.63,27.58,27.62,37200.0,23.7259,23.7689,23.7259,23.7603,37200.0
2011-01-10 15:40:00,27.62,27.63,27.57,27.61,45900.0,23.7603,23.7689,23.7173,23.7517,45900.0
2011-01-10 15:45:00,27.6,27.6,27.55,27.56,101400.0,23.7431,23.7431,23.7,23.7086,101400.0
2011-01-10 15:50:00,27.57,27.61,27.56,27.59,75300.0,23.7173,23.7517,23.7086,23.7345,75300.0
2011-01-10 15:55:00,27.59,27.6,27.54,27.54,113100.0,23.7345,23.7431,23.6914,23.6914,113100.0
2011-01-11 09:30:00,27.62,27.85,27.57,27.82,48000.0,23.7603,23.9581,23.7173,23.9323,48000.0
2011-01-11 09:35:00,27.82,27.86,27.78,27.85,88500.0,23.9323,23.9667,23.8979,23.9581,88500.0
2011-01-11 09:40:00,27.84,27.85,27.78,27.78,59700.0,23.9495,23.9581,23.8979,23.8979,59700.0
2011-01-11 09:45:00,27.78,27.81,27.72,27.8,135300.0,23.8979,23.9237,23.8463,23.9151,135300.0
2011-01-11 09:50:00,27.8,27.82,27.77,27.79,76500.0,23.9151,23.9323,23.8893,23.9065,76500.0
2011-01-11 09:55:00,27.79,27.81,27.76,27.76,39000.0,23.9065,23.9237,23.8807,23.8807,39000.0
2011-01-11 10:00:00,27.77,27.8,27.75,27.77,53700.0,23.8893,23.9151,23.8721,23.8893,53700.0
2011-01-11 10:05:00,27.78,27.81,27.75,27.81,29400.0,23.8979,23.9237,23.8721,23.9237,29400.0
2011-01-11 10:10:00,27.81,27.82,27.76,27.76,45300.0,23.9237,23.9323,23.8807,23.8807,45300.0
2011-01-11 10:15:00,27.76,27.78,27.75,27.78,27600.0,23.8807,23.8979,23.8721,23.8979,27600.0
2011-01-11 10:20:00,27.77,27.8,27.74,27.79,20100.0,23.8893,23.9151,23.8635,23.9065,20100.0
2011-01-11 10:25:00,27.79,27.81,27.79,27.8,26400.0,23.9065,23.9237,23.9065,23.9151,26400.0
2011-01-11 10:30:00,27.81,27.81,27.77,27.77,51600.0,23.9237,23.9237,23.8893,23.8893,51600.0
2011-01-11 10:35:00,27.78,27.81,27.77,27.8,16500.0,23.8979,23.9237,23.8893,23.9151,16500.0
2011-01-11 10:40:00,27.81,27.83,27.79,27.82,27600.0,23.9237,23.9409,23.9065,23.9323,27600.0
2011-01-11 10:45:00,27.83,27.85,27.83,27.85,87300.0,23.9409,23.9581,23.9409,23.9581,87300.0
2011-01-11 10:50:00,27.84,27.86,27.83,27.86,80400.0,23.9495,23.9667,23.9409,23.9667,80400.0
2011-01-11 10:55:00,27.86,27.91,27.86,27.91,103800.0,23.9667,24.0097,23.9667,24.0097,103800.0
2011-01-11 11:00:00,27.91,27.91,27.87,27.89,48300.0,24.0097,24.0097,23.9753,23.9925,48300.0
2011-01-11 11:05:00,27.89,27.89,27.87,27.87,28200.0,23.9925,23.9925,23.9753,23.9753,28200.0
2011-01-11 11:10:00,27.87,27.87,27.84,27.86,27900.0,23.9753,23.9753,23.9495,23.9667,27900.0
2011-01-11 11:15:00,27.87,27.87,27.82,27.83,51600.0,23.9753,23.9753,23.9323,23.9409,51600.0
2011-01-11 11:20:00,27.83,27.83,27.78,27.78,49800.0,23.9409,23.9409,23.8979,23.8979,49800.0
2011-01-11 11:25:00,27.77,27.78,27.75,27.77,35100.0,23.8893,23.8979,23.8721,23.8893,35100.0
2011-01-11 11:30:00,27.78,27.78,27.74,27.77,28500.0,23.8979,23.8979,23.8635,23.8893,28500.0
2011-01-11 11:35:00,27.77,27.78,27.73,27.73,42300.0,23.8893,23.8979,23.8549,23.8549,42300.0
2011-01-11 11:40:00,27.73,27.75,27.71,27.75,59700.0,23.8549,23.8721,23.8377,23.8721,59700.0
2011-01-11 11:45:00,27.75,27.75,27.72,27.75,52500.0,23.8721,23.8721,23.8463,23.8721,52500.0
2011-01-11 11:50:00,27.75,27.8,27.74,27.74,24000.0,23.8721,23.9151,23.8635,23.8635,24000.0
2011-01-11 11:55:00,27.74,27.75,27.72,27.72,42300.0,23.8635,23.8721,23.8463,23.8463,42300.0
2011-01-11 12:00:00,27.72,27.72,27.7,27.71,17400.0,23.8463,23.8463,23.8291,23.8377,17400.0
2011-01-11 12:05:00,27.71,27.71,27.69,27.7,25200.0,23.8377,23.8377,23.8205,23.8291,25200.0
2011-01-11 12:10:00,27.69,27.69,27.67,27.67,38700.0,23.8205,23.8205,23.8033,23.8033,38700.0
2011-01-11 12:15:00,27.67,27.71,27.67,27.7,18900.0,23.8033,23.8377,23.8033,23.8291,18900.0
2011-01-11 12:20:00,27.7,27.73,27.69,27.73,14700.0,23.8291,23.8549,23.8205,23.8549,14700.0
2011-01-11 12:25:00,27.73,27.73,27.7,27.7,18600.0,23.8549,23.8549,23.8291,23.8291,18600.0
2011-01-11 12:30:00,27.7,27.71,27.69,27.7,15600.0,23.8291,23.8377,23.8205,23.8291,15600.0
2011-01-11 12:35:00,27.71,27.72,27.71,27.71,69000.0,23.8377,23.8463,23.8377,23.8377,69000.0
2011-01-11 12:40:00,27.71,27.73,27.7,27.73,27900.0,23.8377,23.8549,23.8291,23.8549,27900.0
2011-01-11 12:45:00,27.73,27.77,27.72,27.76,33300.0,23.8549,23.8893,23.8463,23.8807,33300.0
2011-01-11 12:50:00,27.76,27.78,27.75,27.77,19200.0,23.8807,23.8979,23.8721,23.8893,19200.0
2011-01-11 12:55:00,27.78,27.79,27.77,27.79,16800.0,23.8979,23.9065,23.8893,23.9065,16800.0
2011-01-11 13:00:00,27.78,27.8,27.76,27.79,27300.0,23.8979,23.9151,23.8807,23.9065,27300.0
2011-01-11 13:05:00,27.79,27.79,27.74,27.75,42600.0,23.9065,23.9065,23.8635,23.8721,42600.0
2011-01-11 13:10:00,27.75,27.75,27.66,27.69,22200.0,23.8721,23.8721,23.7947,23.8205,22200.0
2011-01-11 13:15:00,27.69,27.73,27.68,27.73,24000.0,23.8205,23.8549,23.8119,23.8549,24000.0
2011-01-11 13:20:00,27.73,27.74,27.72,27.74,29700.0,23.8549,23.8635,23.8463,23.8635,29700.0
2011-01-11 13:25:00,27.74,27.74,27.7,27.71,25200.0,23.8635,23.8635,23.8291,23.8377,25200.0
2011-01-11 13:30:00,27.71,27.76,27.7,27.76,41700.0,23.8377,23.8807,23.8291,23.8807,41700.0
2011-01-11 13:35:00,27.76,27.77,27.76,27.76,15300.0,23.8807,23.8893,23.8807,23.8807,15300.0
2011-01-11 13:40:00,27.76,27.77,27.74,27.74,12000.0,23.8807,23.8893,23.8635,23.8635,12000.0
2011-01-11 13:45:00,27.74,27.76,27.73,27.75,11100.0,23.8635,23.8807,23.8549,23.8721,11100.0
2011-01-11 13:50:00,27.74,27.76,27.73,27.73,14400.0,23.8635,23.8807,23.8549,23.8549,14400.0
2011-01-11 13:55:00,27.74,27.75,27.69,27.69,12600.0,23.8635,23.8721,23.8205,23.8205,12600.0
2011-01-11 14:00:00,27.69,27.71,27.69,27.71,37200.0,23.8205,23.8377,23.8205,23.8377,37200.0
2011-01-11 14:05:00,27.71,27.71,27.68,27.69,24000.0,23.8377,23.8377,23.8119,23.8205,24000.0
2011-01-11 14:10:00,27.69,27.74,27.69,27.73,15000.0,23.8205,23.8635,23.8205,23.8549,15000.0
2011-01-11 14:15:00,27.73,27.74,27.71,27.74,10200.0,23.8549,23.8635,23.8377,23.8635,10200.0
2011-01-11 14:20:00,27.73,27.76,27.73,27.74,18900.0,23.8549,23.8807,23.8549,23.8635,18900.0
2011-01-11 14:25:00,27.74,27.77,27.74,27.77,13500.0,23.8635,23.8893,23.8635,23.8893,13500.0
2011-01-11 14:30:00,27.77,27.77,27.76,27.77,21900.0,23.8893,23.8893,23.8807,23.8893,21900.0
2011-01-11 14:35:00,27.77,27.78,27.76,27.77,32700.0,23.8893,23.8979,23.8807,23.8893,32700.0
2011-01-11 14:40:00,27.77,27.78,27.76,27.76,42600.0,23.8893,23.8979,23.8807,23.8807,42600.0
2011-01-11 14:45:00,27.77,27.77,27.76,27.77,37800.0,23.8893,23.8893,23.8807,23.8893,37800.0
2011-01-11 14:50:00,27.77,27.78,27.74,27.76,66900.0,23.8893,23.8979,23.8635,23.8807,66900.0
2011-01-11 14:55:00,27.75,27.79,27.75,27.77,43200.0,23.8721,23.9065,23.8721,23.8893,43200.0
2011-01-11 15:00:00,27.77,27.79,27.76,27.78,31200.0,23.8893,23.9065,23.8807,23.8979,31200.0
2011-01-11 15:05:00,27.78,27.81,27.78,27.8,39000.0,23.8979,23.9237,23.8979,23.9151,39000.0
2011-01-11 15:10:00,27.81,27.82,27.8,27.8,52800.0,23.9237,23.9323,23.9151,23.9151,52800.0
2011-01-11 15:15:00,27.8,27.8,27.79,27.8,15300.0,23.9151,23.9151,23.9065,23.9151,15300.0
2011-01-11 15:20:00,27.8,27.8,27.77,27.77,23100.0,23.9151,23.9151,23.8893,23.8893,23100.0
2011-01-11 15:25:00,27.77,27.79,27.76,27.76,67500.0,23.8893,23.9065,23.8807,23.8807,67500.0
2011-01-11 15:30:00,27.76,27.77,27.71,27.71,55800.0,23.8807,23.8893,23.8377,23.8377,55800.0
2011-01-11 15:35:00,27.71,27.76,27.71,27.73,26100.0,23.8377,23.8807,23.8377,23.8549,26100.0
2011-01-11 15:40:00,27.74,27.74,27.72,27.73,27000.0,23.8635,23.8635,23.8463,23.8549,27000.0
2011-01-11 15:45:00,27.73,27.73,27.71,27.71,86100.0,23.8549,23.8549,23.8377,23.8377,86100.0
2011-01-11 15:50:00,27.72,27.76,27.71,27.72,88800.0,23.8463,23.8807,23.8377,23.8463,88800.0
2011-01-11 15:55:00,27.71,27.76,27.71,27.75,114300.0,23.8377,23.8807,23.8377,23.8721,114300.0
2011-01-12 09:30:00,27.87,27.93,27.86,27.92,12600.0,23.9753,24.0269,23.9667,24.0183,12600.0
2011-01-12 09:35:00,27.89,27.94,27.85,27.87,217500.0,23.9925,24.0355,23.9581,23.9753,217500.0
2011-01-12 09:40:00,27.86,27.87,27.78,27.8,135600.0,23.9667,23.9753,23.8979,23.9151,135600.0
2011-01-12 09:45:00,27.81,27.82,27.76,27.77,115200.0,23.9237,23.9323,23.8807,23.8893,115200.0
2011-01-12 09:50:00,27.77,27.8,27.74,27.78,54000.0,23.8893,23.9151,23.8635,23.8979,54000.0
2011-01-12 09:55:00,27.78,27.79,27.75,27.75,50400.0,23.8979,23.9065,23.8721,23.8721,50400.0
2011-01-12 10:00:00,27.76,27.8,27.73,27.74,44100.0,23.8807,23.9151,23.8549,23.8635,44100.0
2011-01-12 10:05:00,27.73,27.77,27.73,27.75,24600.0,23.8549,23.8893,23.8549,23.8721,24600.0
2011-01-12 10:10:00,27.75,27.8,27.75,27.78,39000.0,23.8721,23.9151,23.8721,23.8979,39000.0
2011-01-12 10:15:00,27.79,27.84,27.77,27.8,31800.0,23.9065,23.9495,23.8893,23.9151,31800.0
2011-01-12 10:20:00,27.79,27.81,27.78,27.78,26100.0,23.9065,23.9237,23.8979,23.8979,26100.0
2011-01-12 10:25:00,27.79,27.82,27.78,27.82,10200.0,23.9065,23.9323,23.8979,23.9323,10200.0
2011-01-12 10:30:00,27.83,27.83,27.79,27.79,25500.0,23.9409,23.9409,23.9065,23.9065,25500.0
2011-01-12 10:35:00,27.79,27.81,27.79,27.81,16500.0,23.9065,23.9237,23.9065,23.9237,16500.0
2011-01-12 10:40:00,27.8,27.81,27.79,27.8,6900.0,23.9151,23.9237,23.9065,23.9151,6900.0
2011-01-12 10:45:00,27.8,27.83,27.77,27.79,114900.0,23.9151,23.9409,23.8893,23.9065,114900.0
2011-01-12 10:50:00,27.78,27.81,27.77,27.8,18900.0,23.8979,23.9237,23.8893,23.9151,18900.0
2011-01-12 10:55:00,27.8,27.84,27.8,27.83,14100.0,23.9151,23.9495,23.9151,23.9409,14100.0
2011-01-12 11:00:00,27.83,27.84,27.8,27.8,50700.0,23.9409,23.9495,23.9151,23.9151,50700.0
2011-01-12 11:05:00,27.8,27.84,27.8,27.83,15600.0,23.9151,23.9495,23.9151,23.9409,15600.0
2011-01-12 11:10:00,27.83,27.85,27.82,27.83,18600.0,23.9409,23.9581,23.9323,23.9409,18600.0
2011-01-12 11:15:00,27.85,27.85,27.83,27.84,9900.0,23.9581,23.9581,23.9409,23.9495,9900.0
2011-01-12 11:20:00,27.85,27.85,27.83,27.85,27900.0,23.9581,23.9581,23.9409,23.9581,27900.0
2011-01-12 11:25:00,27.85,27.87,27.84,27.85,24300.0,23.9581,23.9753,23.9495,23.9581,24300.0
2011-01-12 11:30:00,27.86,27.87,27.85,27.86,6000.0,23.9667,23.9753,23.9581,23.9667,6000.0
2011-01-12 11:35:00,27.87,27.89,27.86,27.87,57300.0,23.9753,23.9925,23.9667,23.9753,57300.0
2011-01-12 11:40:00,27.87,27.88,27.87,27.88,7500.0,23.9753,23.9839,23.9753,23.9839,7500.0
2011-01-12 11:45:00,27.88,27.89,27.87,27.87,15300.0,23.9839,23.9925,23.9753,23.9753,15300.0
2011-01-12 11:50:00,27.87,27.9,27.86,27.89,6600.0,23.9753,24.0011,23.9667,23.9925,6600.0
2011-01-12 11:55:00,27.9,27.94,27.89,27.91,47400.0,24.0011,24.0355,23.9925,24.0097,47400.0
2011-01-12 12:00:00,27.91,27.92,27.89,27.9,15000.0,24.0097,24.0183,23.9925,24.0011,15000.0
2011-01-12 12:05:00,27.91,27.93,27.91,27.93,3000.0,24.0097,24.0269,24.0097,24.0269,3000.0
2011-01-12 12:10:00,27.92,27.94,27.92,27.93,15600.0,24.0183,24.0355,24.0183,24.0269,15600.0
2011-01-12 12:15:00,27.93,27.94,27.89,27.89,15600.0,24.0269,24.0355,23.9925,23.9925,15600.0
2011-01-12 12:20:00,27.9,27.9,27.85,27.87,99600.0,24.0011,24.0011,23.9581,23.9753,99600.0
2011-01-12 12:25:00,27.88,27.9,27.88,27.88,8700.0,23.9839,24.0011,23.9839,23.9839,8700.0
2011-01-12 12:30:00,27.89,27.91,27.86,27.86,8100.0,23.9925,24.0097,23.9667,23.9667,8100.0
2011-01-12 12:35:00,27.86,27.86,27.85,27.85,3600.0,23.9667,23.9667,23.9581,23.9581,3600.0
2011-01-12 12:40:00,27.86,27.86,27.83,27.84,8400.0,23.9667,23.9667,23.9409,23.9495,8400.0
2011-01-12 12:45:00,27.84,27.86,27.82,27.86,17700.0,23.9495,23.9667,23.9323,23.9667,17700.0
2011-01-12 12:50:00,27.87,27.87,27.84,27.84,23400.0,23.9753,23.9753,23.9495,23.9495,23400.0
2011-01-12 12:55:00,27.84,27.84,27.82,27.82,33900.0,23.9495,23.9495,23.9323,23.9323,33900.0
2011-01-12 13:00:00,27.82,27.82,27.8,27.81,11700.0,23.9323,23.9323,23.9151,23.9237,11700.0
2011-01-12 13:05:00,27.83,27.84,27.79,27.8,33300.0,23.9409,23.9495,23.9065,23.9151,33300.0
2011-01-12 13:10:00,27.79,27.82,27.79,27.82,14700.0,23.9065,23.9323,23.9065,23.9323,14700.0
2011-01-12 13:15:00,27.82,27.84,27.79,27.79,122400.0,23.9323,23.9495,23.9065,23.9065,122400.0
2011-01-12 13:20:00,27.79,27.79,27.76,27.77,17400.0,23.9065,23.9065,23.8807,23.8893,17400.0
2011-01-12 13:25:00,27.78,27.79,27.76,27.79,5700.0,23.8979,23.9065,23.8807,23.9065,5700.0
2011-01-12 13:30:00,27.78,27.79,27.78,27.79,6300.0,23.8979,23.9065,23.8979,23.9065,6300.0
2011-01-12 13:35:00,27.8,27.8,27.79,27.79,3000.0,23.9151,23.9151,23.9065,23.9065,3000.0
2011-01-12 13:40:00,27.8,27.8,27.78,27.78,8700.0,23.9151,23.9151,23.8979,23.8979,8700.0
2011-01-12 13:45:00,27.78,27.79,27.77,27.79,15600.0,23.8979,23.9065,23.8893,23.9065,15600.0
2011-01-12 13:50:00,27.79,27.81,27.79,27.79,22200.0,23.9065,23.9237,23.9065,23.9065,22200.0
2011-01-12 13:55:00,27.79,27.8,27.77,27.78,14700.0,23.9065,23.9151,23.8893,23.8979,14700.0
2011-01-12 14:00:00,27.79,27.8,27.77,27.78,24300.0,23.9065,23.9151,23.8893,23.8979,24300.0
2011-01-12 14:05:00,27.77,27.78,27.75,27.77,23400.0,23.8893,23.8979,23.8721,23.8893,23400.0
2011-01-12 14:10:00,27.77,27.77,27.75,27.75,18000.0,23.8893,23.8893,23.8721,23.8721,18000.0
2011-01-12 14:15:00,27.75,27.77,27.74,27.77,15000.0,23.8721,23.8893,23.8635,23.8893,15000.0
2011-01-12 14:20:00,27.77,27.79,27.77,27.77,16500.0,23.8893,23.9065,23.8893,23.8893,16500.0
2011-01-12 14:25:00,27.77,27.78,27.77,27.77,9300.0,23.8893,23.8979,23.8893,23.8893,9300.0
2011-01-12 14:30:00,27.77,27.77,27.76,27.77,10500.0,23.8893,23.8893,23.8807,23.8893,10500.0
2011-01-12 14:35:00,27.77,27.79,27.77,27.79,6000.0,23.8893,23.9065,23.8893,23.9065,6000.0
2011-01-12 14:40:00,27.79,27.8,27.77,27.77,21000.0,23.9065,23.9151,23.8893,23.8893,21000.0
2011-01-12 14:45:00,27.77,27.78,27.74,27.74,21300.0,23.8893,23.8979,23.8635,23.8635,21300.0
2011-01-12 14:50:00,27.74,27.75,27.73,27.74,18300.0,23.8635,23.8721,23.8549,23.8635,18300.0
2011-01-12 14:55:00,27.74,27.76,27.73,27.75,9600.0,23.8635,23.8807,23.8549,23.8721,9600.0
2011-01-12 15:00:00,27.75,27.75,27.73,27.75,24900.0,23.8721,23.8721,23.8549,23.8721,24900.0
2011-01-12 15:05:00,27.75,27.76,27.69,27.7,52200.0,23.8721,23.8807,23.8205,23.8291,52200.0
2011-01-12 15:10:00,27.71,27.71,27.67,27.67,17400.0,23.8377,23.8377,23.8033,23.8033,17400.0
2011-01-12 15:15:00,27.67,27.68,27.66,27.67,38400.0,23.8033,23.8119,23.7947,23.8033,38400.0
2011-01-12 15:20:00,27.68,27.68,27.67,27.68,40200.0,23.8119,23.8119,23.8033,23.8119,40200.0
2011-01-12 15:25:00,27.68,27.68,27.66,27.67,38100.0,23.8119,23.8119,23.7947,23.8033,38100.0
2011-01-12 15:30:00,27.67,27.68,27.66,27.68,30300.0,23.8033,23.8119,23.7947,23.8119,30300.0
2011-01-12 15:35:00,27.68,27.71,27.65,27.68,83100.0,23.8119,23.8377,23.7861,23.8119,83100.0
2011-01-12 15:40:00,27.67,27.68,27.66,27.67,96300.0,23.8033,23.8119,23.7947,23.8033,96300.0
2011-01-12 15:45:00,27.68,27.69,27.66,27.66,140100.0,23.8119,23.8205,23.7947,23.7947,140100.0
2011-01-12 15:50:00,27.67,27.69,27.66,27.67,104700.0,23.8033,23.8205,23.7947,23.8033,104700.0
2011-01-12 15:55:00,27.67,27.7,27.67,27.7,132000.0,23.8033,23.8291,23.8033,23.8291,132000.0
2011-01-13 09:30:00,27.76,27.77,27.67,27.73,37200.0,23.8807,23.8893,23.8033,23.8549,37200.0
2011-01-13 09:35:00,27.77,27.84,27.75,27.77,252300.0,23.8893,23.9495,23.8721,23.8893,252300.0
2011-01-13 09:40:00,27.77,27.85,27.77,27.85,22800.0,23.8893,23.9581,23.8893,23.9581,22800.0
2011-01-13 09:45:00,27.85,27.87,27.83,27.85,44400.0,23.9581,23.9753,23.9409,23.9581,44400.0
2011-01-13 09:50:00,27.85,27.94,27.84,27.94,62400.0,23.9581,24.0355,23.9495,24.0355,62400.0
2011-01-13 09:55:00,27.93,27.94,27.9,27.91,25200.0,24.0269,24.0355,24.0011,24.0097,25200.0
2011-01-13 10:00:00,27.91,27.94,27.85,27.86,31500.0,24.0097,24.0355,23.9581,23.9667,31500.0
2011-01-13 10:05:00,27.86,27.88,27.84,27.84,48000.0,23.9667,23.9839,23.9495,23.9495,48000.0
2011-01-13 10:10:00,27.84,27.87,27.81,27.83,30600.0,23.9495,23.9753,23.9237,23.9409,30600.0
2011-01-13 10:15:00,27.82,27.88,27.82,27.85,33000.0,23.9323,23.9839,23.9323,23.9581,33000.0
2011-01-13 10:20:00,27.86,27.87,27.83,27.85,30900.0,23.9667,23.9753,23.9409,23.9581,30900.0
2011-01-13 10:25:00,27.84,27.86,27.81,27.85,22200.0,23.9495,23.9667,23.9237,23.9581,22200.0
2011-01-13 10:30:00,27.86,27.86,27.83,27.84,30900.0,23.9667,23.9667,23.9409,23.9495,30900.0
2011-01-13 10:35:00,27.85,27.9,27.84,27.89,21600.0,23.9581,24.0011,23.9495,23.9925,21600.0
2011-01-13 10:40:00,27.89,27.91,27.81,27.87,175200.0,23.9925,24.0097,23.9237,23.9753,175200.0
2011-01-13 10:45:00,27.87,27.88,27.85,27.87,19800.0,23.9753,23.9839,23.9581,23.9753,19800.0
2011-01-13 10:50:00,27.87,27.9,27.83,27.89,59400.0,23.9753,24.0011,23.9409,23.9925,59400.0
2011-01-13 10:55:00,27.9,27.92,27.88,27.9,16800.0,24.0011,24.0183,23.9839,24.0011,16800.0
2011-01-13 11:00:00,27.9,27.9,27.86,27.88,24300.0,24.0011,24.0011,23.9667,23.9839,24300.0
2011-01-13 11:05:00,27.87,27.89,27.84,27.89,32400.0,23.9753,23.9925,23.9495,23.9925,32400.0
2011-01-13 11:10:00,27.89,27.93,27.88,27.9,43800.0,23.9925,24.0269,23.9839,24.0011,43800.0
2011-01-13 11:15:00,27.9,27.92,27.9,27.9,11100.0,24.0011,24.0183,24.0011,24.0011,11100.0
2011-01-13 11:20:00,27.9,27.91,27.87,27.87,14100.0,24.0011,24.0097,23.9753,23.9753,14100.0
2011-01-13 11:25:00,27.87,27.88,27.87,27.88,9900.0,23.9753,23.9839,23.9753,23.9839,9900.0
2011-01-13 11:30:00,27.87,27.93,27.87,27.92,21600.0,23.9753,24.0269,23.9753,24.0183,21600.0
2011-01-13 11:35:00,27.92,27.93,27.9,27.9,10800.0,24.0183,24.0269,24.0011,24.0011,10800.0
2011-01-13 11:40:00,27.88,27.92,27.88,27.9,15300.0,23.9839,24.0183,23.9839,24.0011,15300.0
2011-01-13 11:45:00,27.9,27.92,27.88,27.89,12600.0,24.0011,24.0183,23.9839,23.9925,12600.0
2011-01-13 11:50:00,27.88,27.88,27.86,27.86,20700.0,23.9839,23.9839,23.9667,23.9667,20700.0
2011-01-13 11:55:00,27.87,27.9,27.86,27.89,36300.0,23.9753,24.0011,23.9667,23.9925,36300.0
2011-01-13 12:00:00,27.9,27.9,27.88,27.9,15600.0,24.0011,24.0011,23.9839,24.0011,15600.0
2011-01-13 12:05:00,27.91,27.92,27.9,27.92,10500.0,24.0097,24.0183,24.0011,24.0183,10500.0
2011-01-13 12:10:00,27.91,27.92,27.9,27.92,15900.0,24.0097,24.0183,24.0011,24.0183,15900.0
2011-01-13 12:15:00,27.91,27.94,27.91,27.92,27000.0,24.0097,24.0355,24.0097,24.0183,27000.0
2011-01-13 12:20:00,27.92,27.92,27.89,27.89,8100.0,24.0183,24.0183,23.9925,23.9925,8100.0
2011-01-13 12:25:00,27.89,27.91,27.88,27.91,21000.0,23.9925,24.0097,23.9839,24.0097,21000.0
2011-01-13 12:30:00,27.91,27.91,27.89,27.89,5400.0,24.0097,24.0097,23.9925,23.9925,5400.0
2011-01-13 12:35:00,27.89,27.92,27.88,27.9,18600.0,23.9925,24.0183,23.9839,24.0011,18600.0
2011-01-13 12:40:00,27.91,27.91,27.89,27.91,11400.0,24.0097,24.0097,23.9925,24.0097,11400.0
2011-01-13 12:45:00,27.91,27.92,27.9,27.91,12300.0,24.0097,24.0183,24.0011,24.0097,12300.0
2011-01-13 12:50:00,27.91,27.92,27.91,27.92,11700.0,24.0097,24.0183,24.0097,24.0183,11700.0
2011-01-13 12:55:00,27.92,27.93,27.9,27.9,17400.0,24.0183,24.0269,24.0011,24.0011,17400.0
2011-01-13 13:00:00,27.9,27.92,27.88,27.9,22200.0,24.0011,24.0183,23.9839,24.0011,22200.0
2011-01-13 13:05:00,27.9,27.93,27.9,27.92,21900.0,24.0011,24.0269,24.0011,24.0183,21900.0
2011-01-13 13:10:00,27.92,27.95,27.92,27.94,18600.0,24.0183,24.0441,24.0183,24.0355,18600.0
2011-01-13 13:15:00,27.94,27.94,27.92,27.93,12600.0,24.0355,24.0355,24.0183,24.0269,12600.0
2011-01-13 13:20:00,27.94,27.96,27.94,27.96,24300.0,24.0355,24.0528,24.0355,24.0528,24300.0
2011-01-13 13:25:00,27.96,27.97,27.95,27.96,21900.0,24.0528,24.0614,24.0441,24.0528,21900.0
2011-01-13 13:30:00,27.96,27.97,27.95,27.97,18300.0,24.0528,24.0614,24.0441,24.0614,18300.0
2011-01-13 13:35:00,27.97,27.98,27.95,27.97,33000.0,24.0614,24.07,24.0441,24.0614,33000.0
2011-01-13 13:40:00,27.97,27.97,27.95,27.97,7200.0,24.0614,24.0614,24.0441,24.0614,7200.0
2011-01-13 13:45:00,27.97,27.98,27.95,27.98,15600.0,24.0614,24.07,24.0441,24.07,15600.0
2011-01-13 13:50:00,27.98,27.98,27.95,27.97,11100.0,24.07,24.07,24.0441,24.0614,11100.0
2011-01-13 13:55:00,27.98,27.99,27.97,27.98,14400.0,24.07,24.0786,24.0614,24.07,14400.0
2011-01-13 14:00:00,27.97,27.98,27.96,27.97,10500.0,24.0614,24.07,24.0528,24.0614,10500.0
2011-01-13 14:05:00,27.98,27.98,27.97,27.98,10800.0,24.07,24.07,24.0614,24.07,10800.0
2011-01-13 14:10:00,27.98,27.98,27.93,27.93,30000.0,24.07,24.07,24.0269,24.0269,30000.0
2011-01-13 14:15:00,27.94,27.96,27.94,27.96,16200.0,24.0355,24.0528,24.0355,24.0528,16200.0
2011-01-13 14:20:00,27.96,27.98,27.94,27.97,16200.0,24.0528,24.07,24.0355,24.0614,16200.0
2011-01-13 14:25:00,27.96,27.96,27.94,27.95,26700.0,24.0528,24.0528,24.0355,24.0441,26700.0
2011-01-13 14:30:00,27.94,27.94,27.89,27.9,42600.0,24.0355,24.0355,23.9925,24.0011,42600.0
2011-01-13 14:35:00,27.9,27.95,27.9,27.92,68700.0,24.0011,24.0441,24.0011,24.0183,68700.0
2011-01-13 14:40:00,27.91,27.91,27.85,27.86,99600.0,24.0097,24.0097,23.9581,23.9667,99600.0
2011-01-13 14:45:00,27.87,27.88,27.84,27.86,17100.0,23.9753,23.9839,23.9495,23.9667,17100.0
2011-01-13 14:50:00,27.85,27.89,27.84,27.88,27300.0,23.9581,23.9925,23.9495,23.9839,27300.0
2011-01-13 14:55:00,27.88,27.88,27.86,27.87,18900.0,23.9839,23.9839,23.9667,23.9753,18900.0
2011-01-13 15:00:00,27.87,27.91,27.87,27.91,59400.0,23.9753,24.0097,23.9753,24.0097,59400.0
2011-01-13 15:05:00,27.91,27.93,27.91,27.93,29700.0,24.0097,24.0269,24.0097,24.0269,29700.0
2011-01-13 15:10:00,27.94,27.95,27.89,27.9,43500.0,24.0355,24.0441,23.9925,24.0011,43500.0
2011-01-13 15:15:00,27.9,27.9,27.85,27.85,38100.0,24.0011,24.0011,23.9581,23.9581,38100.0
2011-01-13 15:20:00,27.86,27.86,27.81,27.84,46500.0,23.9667,23.9667,23.9237,23.9495,46500.0
2011-01-13 15:25:00,27.84,27.87,27.81,27.83,27300.0,23.9495,23.9753,23.9237,23.9409,27300.0
2011-01-13 15:30:00,27.84,27.87,27.82,27.85,40800.0,23.9495,23.9753,23.9323,23.9581,40800.0
2011-01-13 15:35:00,27.85,27.89,27.85,27.89,24600.0,23.9581,23.9925,23.9581,23.9925,24600.0
2011-01-13 15:40:00,27.89,27.9,27.86,27.89,35700.0,23.9925,24.0011,23.9667,23.9925,35700.0
2011-01-13 15:45:00,27.88,27.89,27.84,27.85,112500.0,23.9839,23.9925,23.9495,23.9581,112500.0
2011-01-13 15:50:00,27.85,27.9,27.85,27.85,66900.0,23.9581,24.0011,23.9581,23.9581,66900.0
2011-01-13 15:55:00,27.85,27.88,27.83,27.88,97800.0,23.9581,23.9839,23.9409,23.9839,97800.0
2011-01-14 09:30:00,27.81,27.97,27.81,27.92,190200.0,23.9237,24.0614,23.9237,24.0183,190200.0
2011-01-14 09:35:00,27.94,28.0,27.92,27.93,55200.0,24.0355,24.0872,24.0183,24.0269,55200.0
2011-01-14 09:40:00,27.94,27.97,27.87,27.87,41700.0,24.0355,24.0614,23.9753,23.9753,41700.0
2011-01-14 09:45:00,27.86,27.88,27.81,27.81,28500.0,23.9667,23.9839,23.9237,23.9237,28500.0
2011-01-14 09:50:00,27.82,27.91,27.8,27.89,104700.0,23.9323,24.0097,23.9151,23.9925,104700.0
2011-01-14 09:55:00,27.86,27.88,27.8,27.88,15300.0,23.9667,23.9839,23.9151,23.9839,15300.0
2011-01-14 10:00:00,27.89,27.93,27.86,27.89,27900.0,23.9925,24.0269,23.9667,23.9925,27900.0
2011-01-14 10:05:00,27.89,27.91,27.86,27.91,32100.0,23.9925,24.0097,23.9667,24.0097,32100.0
2011-01-14 10:10:00,27.92,27.92,27.85,27.88,12300.0,24.0183,24.0183,23.9581,23.9839,12300.0
2011-01-14 10:15:00,27.9,27.94,27.88,27.94,48000.0,24.0011,24.0355,23.9839,24.0355,48000.0
2011-01-14 10:20:00,27.94,27.97,27.91,27.95,17100.0,24.0355,24.0614,24.0097,24.0441,17100.0
2011-01-14 10:25:00,27.95,27.96,27.92,27.92,30600.0,24.0441,24.0528,24.0183,24.0183,30600.0
2011-01-14 10:30:00,27.92,28.0,27.92,27.99,42000.0,24.0183,24.0872,24.0183,24.0786,42000.0
2011-01-14 10:35:00,27.99,27.99,27.93,27.93,9900.0,24.0786,24.0786,24.0269,24.0269,9900.0
2011-01-14 10:40:00,27.92,27.95,27.9,27.95,23100.0,24.0183,24.0441,24.0011,24.0441,23100.0
2011-01-14 10:45:00,27.96,28.03,27.94,28.01,47400.0,24.0528,24.113,24.0355,24.0958,47400.0
2011-01-14 10:50:00,28.02,28.02,28.0,28.02,15300.0,24.1044,24.1044,24.0872,24.1044,15300.0
2011-01-14 10:55:00,28.01,28.03,28.01,28.02,18600.0,24.0958,24.113,24.0958,24.1044,18600.0
2011-01-14 11:00:00,28.02,28.03,28.01,28.03,17100.0,24.1044,24.113,24.0958,24.113,17100.0
2011-01-14 11:05:00,28.03,28.06,28.02,28.03,24300.0,24.113,24.1388,24.1044,24.113,24300.0
2011-01-14 11:10:00,28.03,28.05,28.02,28.05,27000.0,24.113,24.1302,24.1044,24.1302,27000.0
2011-01-14 11:15:00,28.05,28.06,28.02,28.03,13500.0,24.1302,24.1388,24.1044,24.113,13500.0
2011-01-14 11:20:00,28.02,28.04,28.0,28.0,33600.0,24.1044,24.1216,24.0872,24.0872,33600.0
2011-01-14 11:25:00,28.0,28.05,27.99,28.05,15900.0,24.0872,24.1302,24.0786,24.1302,15900.0
2011-01-14 11:30:00,28.05,28.05,28.01,28.05,35100.0,24.1302,24.1302,24.0958,24.1302,35100.0
2011-01-14 11:35:00,28.05,28.06,28.03,28.05,26700.0,24.1302,24.1388,24.113,24.1302,26700.0
2011-01-14 11:40:00,28.05,28.06,28.03,28.06,17100.0,24.1302,24.1388,24.113,24.1388,17100.0
2011-01-14 11:45:00,28.06,28.12,28.06,28.09,34800.0,24.1388,24.1904,24.1388,24.1646,34800.0
2011-01-14 11:50:00,28.08,28.09,28.08,28.09,10500.0,24.156,24.1646,24.156,24.1646,10500.0
2011-01-14 11:55:00,28.09,28.1,28.04,28.05,17100.0,24.1646,24.1732,24.1216,24.1302,17100.0
2011-01-14 12:00:00,28.06,28.08,28.05,28.08,17100.0,24.1388,24.156,24.1302,24.156,17100.0
2011-01-14 12:05:00,28.08,28.09,28.08,28.08,8100.0,24.156,24.1646,24.156,24.156,8100.0
2011-01-14 12:10:00,28.08,28.13,28.08,28.13,29700.0,24.156,24.199,24.156,24.199,29700.0
2011-01-14 12:15:00,28.12,28.13,28.09,28.11,19800.0,24.1904,24.199,24.1646,24.1818,19800.0
2011-01-14 12:20:00,28.12,28.12,28.1,28.11,12600.0,24.1904,24.1904,24.1732,24.1818,12600.0
2011-01-14 12:25:00,28.12,28.14,28.12,28.13,28500.0,24.1904,24.2076,24.1904,24.199,28500.0
2011-01-14 12:30:00,28.12,28.14,28.12,28.13,5700.0,24.1904,24.2076,24.1904,24.199,5700.0
2011-01-14 12:35:00,28.13,28.14,28.13,28.13,7500.0,24.199,24.2076,24.199,24.199,7500.0
2011-01-14 12:40:00,28.13,28.13,28.09,28.1,9600.0,24.199,24.199,24.1646,24.1732,9600.0
2011-01-14 12:45:00,28.1,28.12,28.09,28.12,10200.0,24.1732,24.1904,24.1646,24.1904,10200.0
2011-01-14 12:50:00,28.11,28.14,28.11,28.14,10800.0,24.1818,24.2076,24.1818,24.2076,10800.0
2011-01-14 12:55:00,28.13,28.14,28.12,28.14,26700.0,24.199,24.2076,24.1904,24.2076,26700.0
2011-01-14 13:00:00,28.13,28.16,28.13,28.16,19200.0,24.199,24.2248,24.199,24.2248,19200.0
2011-01-14 13:05:00,28.16,28.17,28.14,28.15,25500.0,24.2248,24.2334,24.2076,24.2162,25500.0
2011-01-14 13:10:00,28.15,28.16,28.14,28.15,7500.0,24.2162,24.2248,24.2076,24.2162,7500.0
2011-01-14 13:15:00,28.15,28.17,28.15,28.17,21900.0,24.2162,24.2334,24.2162,24.2334,21900.0
2011-01-14 13:20:00,28.17,28.18,28.16,28.16,8700.0,24.2334,24.242,24.2248,24.2248,8700.0
2011-01-14 13:25:00,28.16,28.16,28.13,28.13,11100.0,24.2248,24.2248,24.199,24.199,11100.0
2011-01-14 13:30:00,28.14,28.17,28.14,28.16,13800.0,24.2076,24.2334,24.2076,24.2248,13800.0
2011-01-14 13:35:00,28.16,28.16,28.15,28.16,2100.0,24.2248,24.2248,24.2162,24.2248,2100.0
2011-01-14 13:40:00,28.16,28.17,28.16,28.17,4200.0,24.2248,24.2334,24.2248,24.2334,4200.0
2011-01-14 13:45:00,28.16,28.16,28.15,28.15,2400.0,24.2248,24.2248,24.2162,24.2162,2400.0
2011-01-14 13:50:00,28.15,28.17,28.15,28.16,6900.0,24.2162,24.2334,24.2162,24.2248,6900.0
2011-01-14 13:55:00,28.16,28.19,28.16,28.18,7200.0,24.2248,24.2506,24.2248,24.242,7200.0
2011-01-14 14:00:00,28.17,28.2,28.17,28.19,41700.0,24.2334,24.2592,24.2334,24.2506,41700.0
2011-01-14 14:05:00,28.18,28.2,28.17,28.2,38100.0,24.242,24.2592,24.2334,24.2592,38100.0
2011-01-14 14:10:00,28.19,28.21,28.17,28.19,21600.0,24.2506,24.2678,24.2334,24.2506,21600.0
2011-01-14 14:15:00,28.19,28.19,28.17,28.17,6600.0,24.2506,24.2506,24.2334,24.2334,6600.0
2011-01-14 14:20:00,28.18,28.2,28.18,28.18,13200.0,24.242,24.2592,24.242,24.242,13200.0
2011-01-14 14:25:00,28.18,28.18,28.16,28.17,4200.0,24.242,24.242,24.2248,24.2334,4200.0
2011-01-14 14:30:00,28.17,28.18,28.16,28.16,11400.0,24.2334,24.242,24.2248,24.2248,11400.0
2011-01-14 14:35:00,28.17,28.18,28.13,28.14,28800.0,24.2334,24.242,24.199,24.2076,28800.0
2011-01-14 14:40:00,28.13,28.15,28.13,28.15,10800.0,24.199,24.2162,24.199,24.2162,10800.0
2011-01-14 14:45:00,28.15,28.18,28.14,28.16,29700.0,24.2162,24.242,24.2076,24.2248,29700.0
2011-01-14 14:50:00,28.15,28.17,28.15,28.16,11400.0,24.2162,24.2334,24.2162,24.2248,11400.0
2011-01-14 14:55:00,28.16,28.16,28.13,28.13,28200.0,24.2248,24.2248,24.199,24.199,28200.0
2011-01-14 15:00:00,28.13,28.16,28.13,28.16,9600.0,24.199,24.2248,24.199,24.2248,9600.0
2011-01-14 15:05:00,28.16,28.16,28.15,28.15,16500.0,24.2248,24.2248,24.2162,24.2162,16500.0
2011-01-14 15:10:00,28.15,28.15,28.11,28.12,18600.0,24.2162,24.2162,24.1818,24.1904,18600.0
2011-01-14 15:15:00,28.12,28.15,28.12,28.13,15000.0,24.1904,24.2162,24.1904,24.199,15000.0
2011-01-14 15:20:00,28.13,28.15,28.13,28.14,18000.0,24.199,24.2162,24.199,24.2076,18000.0
2011-01-14 15:25:00,28.14,28.14,28.12,28.12,21300.0,24.2076,24.2076,24.1904,24.1904,21300.0
2011-01-14 15:30:00,28.12,28.13,28.11,28.12,18900.0,24.1904,24.199,24.1818,24.1904,18900.0
2011-01-14 15:35:00,28.11,28.13,28.11,28.11,18900.0,24.1818,24.199,24.1818,24.1818,18900.0
2011-01-14 15:40:00,28.11,28.12,28.09,28.12,30600.0,24.1818,24.1904,24.1646,24.1904,30600.0
2011-01-14 15:45:00,28.12,28.12,28.08,28.11,69000.0,24.1904,24.1904,24.156,24.1818,69000.0
2011-01-14 15:50:00,28.11,28.12,28.09,28.1,37800.0,24.1818,24.1904,24.1646,24.1732,37800.0
2011-01-14 15:55:00,28.1,28.11,28.08,28.1,73500.0,24.1732,24.1818,24.156,24.1732,73500.0
2011-01-18 09:30:00,28.03,28.18,28.03,28.18,93900.0,24.113,24.242,24.113,24.242,93900.0
2011-01-18 09:35:00,28.18,28.23,28.16,28.16,42900.0,24.242,24.285,24.2248,24.2248,42900.0
2011-01-18 09:40:00,28.16,28.19,28.14,28.15,17100.0,24.2248,24.2506,24.2076,24.2162,17100.0
2011-01-18 09:45:00,28.15,28.17,28.02,28.02,129000.0,24.2162,24.2334,24.1044,24.1044,129000.0
2011-01-18 09:50:00,28.02,28.11,28.0,28.1,33600.0,24.1044,24.1818,24.0872,24.1732,33600.0
2011-01-18 09:55:00,28.11,28.19,28.11,28.17,21900.0,24.1818,24.2506,24.1818,24.2334,21900.0
2011-01-18 10:00:00,28.17,28.17,28.07,28.14,39300.0,24.2334,24.2334,24.1474,24.2076,39300.0
2011-01-18 10:05:00,28.16,28.16,28.09,28.13,21300.0,24.2248,24.2248,24.1646,24.199,21300.0
2011-01-18 10:10:00,28.13,28.16,28.12,28.16,18900.0,24.199,24.2248,24.1904,24.2248,18900.0
2011-01-18 10:15:00,28.15,28.15,28.12,28.12,11700.0,24.2162,24.2162,24.1904,24.1904,11700.0
2011-01-18 10:20:00,28.13,28.16,28.1,28.16,21900.0,24.199,24.2248,24.1732,24.2248,21900.0
2011-01-18 10:25:00,28.16,28.23,28.09,28.09,70500.0,24.2248,24.285,24.1646,24.1646,70500.0
2011-01-18 10:30:00,28.1,28.2,28.07,28.1,76800.0,24.1732,24.2592,24.1474,24.1732,76800.0
2011-01-18 10:35:00,28.12,28.12,28.1,28.1,4500.0,24.1904,24.1904,24.1732,24.1732,4500.0
2011-01-18 10:40:00,28.09,28.09,28.03,28.09,19800.0,24.1646,24.1646,24.113,24.1646,19800.0
2011-01-18 10:45:00,28.09,28.1,28.07,28.08,15300.0,24.1646,24.1732,24.1474,24.156,15300.0
2011-01-18 10:50:00,28.1,28.11,28.05,28.08,24000.0,24.1732,24.1818,24.1302,24.156,24000.0
2011-01-18 10:55:00,28.08,28.1,28.05,28.1,12900.0,24.156,24.1732,24.1302,24.1732,12900.0
2011-01-18 11:00:00,28.1,28.15,28.1,28.15,12000.0,24.1732,24.2162,24.1732,24.2162,12000.0
2011-01-18 11:05:00,28.15,28.21,28.14,28.19,50700.0,24.2162,24.2678,24.2076,24.2506,50700.0
2011-01-18 11:10:00,28.2,28.2,28.17,28.18,11100.0,24.2592,24.2592,24.2334,24.242,11100.0
2011-01-18 11:15:00,28.18,28.22,28.18,28.2,30600.0,24.242,24.2764,24.242,24.2592,30600.0
2011-01-18 11:20:00,28.19,28.21,28.19,28.21,11700.0,24.2506,24.2678,24.2506,24.2678,11700.0
2011-01-18 11:25:00,28.21,28.21,28.18,28.18,11700.0,24.2678,24.2678,24.242,24.242,11700.0
2011-01-18 11:30:00,28.19,28.2,28.18,28.2,29700.0,24.2506,24.2592,24.242,24.2592,29700.0
2011-01-18 11:35:00,28.2,28.2,28.19,28.2,7200.0,24.2592,24.2592,24.2506,24.2592,7200.0
2011-01-18 11:40:00,28.2,28.21,28.19,28.21,11700.0,24.2592,24.2678,24.2506,24.2678,11700.0
2011-01-18 11:45:00,28.2,28.21,28.18,28.2,53100.0,24.2592,24.2678,24.242,24.2592,53100.0
2011-01-18 11:50:00,28.2,28.2,28.19,28.2,27900.0,24.2592,24.2592,24.2506,24.2592,27900.0
2011-01-18 11:55:00,28.2,28.2,28.18,28.18,12000.0,24.2592,24.2592,24.242,24.242,12000.0
2011-01-18 12:00:00,28.19,28.19,28.18,28.19,27000.0,24.2506,24.2506,24.242,24.2506,27000.0
2011-01-18 12:05:00,28.18,28.2,28.16,28.17,16500.0,24.242,24.2592,24.2248,24.2334,16500.0
2011-01-18 12:10:00,28.19,28.19,28.17,28.19,14100.0,24.2506,24.2506,24.2334,24.2506,14100.0
2011-01-18 12:15:00,28.19,28.21,28.17,28.19,10500.0,24.2506,24.2678,24.2334,24.2506,10500.0
2011-01-18 12:20:00,28.2,28.21,28.19,28.21,5400.0,24.2592,24.2678,24.2506,24.2678,5400.0
2011-01-18 12:25:00,28.21,28.21,28.19,28.19,28500.0,24.2678,24.2678,24.2506,24.2506,28500.0
2011-01-18 12:30:00,28.2,28.21,28.18,28.2,8400.0,24.2592,24.2678,24.242,24.2592,8400.0
2011-01-18 12:35:00,28.2,28.2,28.18,28.2,7500.0,24.2592,24.2592,24.242,24.2592,7500.0
2011-01-18 12:40:00,28.19,28.2,28.19,28.2,5100.0,24.2506,24.2592,24.2506,24.2592,5100.0
2011-01-18 12:45:00,28.2,28.22,28.18,28.19,17700.0,24.2592,24.2764,24.242,24.2506,17700.0
2011-01-18 12:50:00,28.2,28.21,28.18,28.18,26100.0,24.2592,24.2678,24.242,24.242,26100.0
2011-01-18 12:55:00,28.19,28.2,28.19,28.2,6900.0,24.2506,24.2592,24.2506,24.2592,6900.0
2011-01-18 13:00:00,28.2,28.2,28.19,28.2,8100.0,24.2592,24.2592,24.2506,24.2592,8100.0
2011-01-18 13:05:00,28.2,28.22,28.19,28.22,11700.0,24.2592,24.2764,24.2506,24.2764,11700.0
2011-01-18 13:10:00,28.22,28.22,28.18,28.2,26400.0,24.2764,24.2764,24.242,24.2592,26400.0
2011-01-18 13:15:00,28.2,28.21,28.19,28.2,8400.0,24.2592,24.2678,24.2506,24.2592,8400.0
2011-01-18 13:20:00,28.2,28.22,28.19,28.22,16500.0,24.2592,24.2764,24.2506,24.2764,16500.0
2011-01-18 13:25:00,28.21,28.23,28.21,28.22,9900.0,24.2678,24.285,24.2678,24.2764,9900.0
2011-01-18 13:30:00,28.23,28.23,28.22,28.23,9300.0,24.285,24.285,24.2764,24.285,9300.0
2011-01-18 13:35:00,28.23,28.23,28.2,28.21,11400.0,24.285,24.285,24.2592,24.2678,11400.0
2011-01-18 13:40:00,28.21,28.23,28.19,28.23,15900.0,24.2678,24.285,24.2506,24.285,15900.0
2011-01-18 13:45:00,28.23,28.23,28.2,28.21,9900.0,24.285,24.285,24.2592,24.2678,9900.0
2011-01-18 13:50:00,28.2,28.22,28.2,28.22,11100.0,24.2592,24.2764,24.2592,24.2764,11100.0
2011-01-18 13:55:00,28.23,28.23,28.19,28.22,23400.0,24.285,24.285,24.2506,24.2764,23400.0
2011-01-18 14:00:00,28.21,28.24,28.2,28.23,17400.0,24.2678,24.2936,24.2592,24.285,17400.0
2011-01-18 14:05:00,28.23,28.24,28.22,28.24,17100.0,24.285,24.2936,24.2764,24.2936,17100.0
2011-01-18 14:10:00,28.24,28.26,28.21,28.24,19500.0,24.2936,24.3108,24.2678,24.2936,19500.0
2011-01-18 14:15:00,28.24,28.26,28.23,28.25,8100.0,24.2936,24.3108,24.285,24.3022,8100.0
2011-01-18 14:20:00,28.24,28.26,28.22,28.23,12900.0,24.2936,24.3108,24.2764,24.285,12900.0
2011-01-18 14:25:00,28.23,28.26,28.23,28.26,23700.0,24.285,24.3108,24.285,24.3108,23700.0
2011-01-18 14:30:00,28.26,28.29,28.25,28.29,27300.0,24.3108,24.3366,24.3022,24.3366,27300.0
2011-01-18 14:35:00,28.28,28.31,28.28,28.31,58500.0,24.328,24.3538,24.328,24.3538,58500.0
2011-01-18 14:40:00,28.3,28.31,28.26,28.27,30000.0,24.3452,24.3538,24.3108,24.3194,30000.0
2011-01-18 14:45:00,28.27,28.3,28.26,28.29,13800.0,24.3194,24.3452,24.3108,24.3366,13800.0
2011-01-18 14:50:00,28.29,28.31,28.29,28.31,10200.0,24.3366,24.3538,24.3366,24.3538,10200.0
2011-01-18 14:55:00,28.31,28.32,28.3,28.32,25800.0,24.3538,24.3624,24.3452,24.3624,25800.0
2011-01-18 15:00:00,28.3,28.31,28.27,28.27,22500.0,24.3452,24.3538,24.3194,24.3194,22500.0
2011-01-18 15:05:00,28.27,28.29,28.25,28.25,19200.0,24.3194,24.3366,24.3022,24.3022,19200.0
2011-01-18 15:10:00,28.25,28.25,28.23,28.23,18600.0,24.3022,24.3022,24.285,24.285,18600.0
2011-01-18 15:15:00,28.23,28.26,28.22,28.26,26700.0,24.285,24.3108,24.2764,24.3108,26700.0
2011-01-18 15:20:00,28.27,28.3,28.26,28.29,22200.0,24.3194,24.3452,24.3108,24.3366,22200.0
2011-01-18 15:25:00,28.28,28.28,28.26,28.27,21900.0,24.328,24.328,24.3108,24.3194,21900.0
2011-01-18 15:30:00,28.27,28.29,28.27,28.28,45000.0,24.3194,24.3366,24.3194,24.328,45000.0
2011-01-18 15:35:00,28.28,28.31,28.27,28.3,49200.0,24.328,24.3538,24.3194,24.3452,49200.0
2011-01-18 15:40:00,28.3,28.32,28.29,28.3,34200.0,24.3452,24.3624,24.3366,24.3452,34200.0
2011-01-18 15:45:00,28.3,28.32,28.28,28.32,80100.0,24.3452,24.3624,24.328,24.3624,80100.0
2011-01-18 15:50:00,28.32,28.33,28.3,28.3,50100.0,24.3624,24.371,24.3452,24.3452,50100.0
2011-01-18 15:55:00,28.3,28.33,28.3,28.32,54300.0,24.3452,24.371,24.3452,24.3624,54300.0
2011-01-19 09:30:00,28.33,28.33,28.3,28.3,18900.0,24.371,24.371,24.3452,24.3452,18900.0
2011-01-19 09:35:00,28.31,28.31,28.24,28.24,85200.0,24.3538,24.3538,24.2936,24.2936,85200.0
2011-01-19 09:40:00,28.24,28.25,28.17,28.25,15600.0,24.2936,24.3022,24.2334,24.3022,15600.0
2011-01-19 09:45:00,28.26,28.29,28.25,28.28,16500.0,24.3108,24.3366,24.3022,24.328,16500.0
2011-01-19 09:50:00,28.28,28.28,28.19,28.22,29400.0,24.328,24.328,24.2506,24.2764,29400.0
2011-01-19 09:55:00,28.21,28.24,28.21,28.22,12000.0,24.2678,24.2936,24.2678,24.2764,12000.0
2011-01-19 10:00:00,28.22,28.27,28.21,28.26,20100.0,24.2764,24.3194,24.2678,24.3108,20100.0
2011-01-19 10:05:00,28.26,28.29,28.25,28.25,18000.0,24.3108,24.3366,24.3022,24.3022,18000.0
2011-01-19 10:10:00,28.26,28.27,28.24,28.25,16800.0,24.3108,24.3194,24.2936,24.3022,16800.0
2011-01-19 10:15:00,28.25,28.25,28.22,28.22,22800.0,24.3022,24.3022,24.2764,24.2764,22800.0
2011-01-19 10:20:00,28.22,28.23,28.17,28.17,24900.0,24.2764,24.285,24.2334,24.2334,24900.0
2011-01-19 10:25:00,28.16,28.18,28.15,28.17,25800.0,24.2248,24.242,24.2162,24.2334,25800.0
2011-01-19 10:30:00,28.17,28.19,28.15,28.16,19500.0,24.2334,24.2506,24.2162,24.2248,19500.0
2011-01-19 10:35:00,28.17,28.2,28.15,28.16,26100.0,24.2334,24.2592,24.2162,24.2248,26100.0
2011-01-19 10:40:00,28.17,28.18,28.12,28.15,22200.0,24.2334,24.242,24.1904,24.2162,22200.0
2011-01-19 10:45:00,28.15,28.18,28.14,28.17,12600.0,24.2162,24.242,24.2076,24.2334,12600.0
2011-01-19 10:50:00,28.18,28.2,28.16,28.2,13200.0,24.242,24.2592,24.2248,24.2592,13200.0
2011-01-19 10:55:00,28.2,28.21,28.14,28.15,43500.0,24.2592,24.2678,24.2076,24.2162,43500.0
2011-01-19 11:00:00,28.15,28.16,28.12,28.12,14100.0,24.2162,24.2248,24.1904,24.1904,14100.0
2011-01-19 11:05:00,28.11,28.13,28.1,28.1,22200.0,24.1818,24.199,24.1732,24.1732,22200.0
2011-01-19 11:10:00,28.1,28.11,28.07,28.08,18900.0,24.1732,24.1818,24.1474,24.156,18900.0
2011-01-19 11:15:00,28.07,28.1,28.07,28.07,11700.0,24.1474,24.1732,24.1474,24.1474,11700.0
2011-01-19 11:20:00,28.07,28.09,28.07,28.08,8700.0,24.1474,24.1646,24.1474,24.156,8700.0
2011-01-19 11:25:00,28.09,28.09,28.07,28.08,7500.0,24.1646,24.1646,24.1474,24.156,7500.0
2011-01-19 11:30:00,28.08,28.09,28.06,28.07,13800.0,24.156,24.1646,24.1388,24.1474,13800.0
2011-01-19 11:35:00,28.07,28.07,28.05,28.07,14100.0,24.1474,24.1474,24.1302,24.1474,14100.0
2011-01-19 11:40:00,28.06,28.07,28.02,28.07,30000.0,24.1388,24.1474,24.1044,24.1474,30000.0
2011-01-19 11:45:00,28.07,28.11,28.07,28.1,9000.0,24.1474,24.1818,24.1474,24.1732,9000.0
2011-01-19 11:50:00,28.1,28.1,28.06,28.07,9600.0,24.1732,24.1732,24.1388,24.1474,9600.0
2011-01-19 11:55:00,28.07,28.07,28.03,28.06,25500.0,24.1474,24.1474,24.113,24.1388,25500.0
2011-01-19 12:00:00,28.06,28.06,28.04,28.04,22500.0,24.1388,24.1388,24.1216,24.1216,22500.0
2011-01-19 12:05:00,28.04,28.06,28.02,28.03,29700.0,24.1216,24.1388,24.1044,24.113,29700.0
2011-01-19 12:10:00,28.02,28.04,28.01,28.03,26400.0,24.1044,24.1216,24.0958,24.113,26400.0
2011-01-19 12:15:00,28.03,28.03,28.0,28.02,32400.0,24.113,24.113,24.0872,24.1044,32400.0
2011-01-19 12:20:00,28.01,28.02,27.97,27.97,54000.0,24.0958,24.1044,24.0614,24.0614,54000.0
2011-01-19 12:25:00,27.97,27.99,27.95,27.95,10800.0,24.0614,24.0786,24.0441,24.0441,10800.0
2011-01-19 12:30:00,27.95,27.96,27.93,27.94,25200.0,24.0441,24.0528,24.0269,24.0355,25200.0
2011-01-19 12:35:00,27.96,27.96,27.93,27.95,12000.0,24.0528,24.0528,24.0269,24.0441,12000.0
2011-01-19 12:40:00,27.94,27.94,27.91,27.93,16500.0,24.0355,24.0355,24.0097,24.0269,16500.0
2011-01-19 12:45:00,27.94,27.94,27.89,27.89,14700.0,24.0355,24.0355,23.9925,23.9925,14700.0
2011-01-19 12:50:00,27.9,27.92,27.88,27.92,6900.0,24.0011,24.0183,23.9839,24.0183,6900.0
2011-01-19 12:55:00,27.92,27.92,27.88,27.89,7800.0,24.0183,24.0183,23.9839,23.9925,7800.0
2011-01-19 13:00:00,27.89,27.89,27.85,27.87,20100.0,23.9925,23.9925,23.9581,23.9753,20100.0
2011-01-19 13:05:00,27.87,27.92,27.87,27.92,8400.0,23.9753,24.0183,23.9753,24.0183,8400.0
2011-01-19 13:10:00,27.92,27.93,27.91,27.91,27300.0,24.0183,24.0269,24.0097,24.0097,27300.0
2011-01-19 13:15:00,27.92,27.92,27.9,27.91,9300.0,24.0183,24.0183,24.0011,24.0097,9300.0
2011-01-19 13:20:00,27.9,27.93,27.9,27.93,12300.0,24.0011,24.0269,24.0011,24.0269,12300.0
2011-01-19 13:25:00,27.93,27.95,27.91,27.93,21000.0,24.0269,24.0441,24.0097,24.0269,21000.0
2011-01-19 13:30:00,27.93,27.94,27.92,27.94,7200.0,24.0269,24.0355,24.0183,24.0355,7200.0
2011-01-19 13:35:00,27.94,27.94,27.92,27.94,14100.0,24.0355,24.0355,24.0183,24.0355,14100.0
2011-01-19 13:40:00,27.93,27.95,27.92,27.92,8700.0,24.0269,24.0441,24.0183,24.0183,8700.0
2011-01-19 13:45:00,27.93,27.94,27.92,27.94,10800.0,24.0269,24.0355,24.0183,24.0355,10800.0
2011-01-19 13:50:00,27.94,27.94,27.92,27.93,12000.0,24.0355,24.0355,24.0183,24.0269,12000.0
2011-01-19 13:55:00,27.92,27.93,27.89,27.93,14100.0,24.0183,24.0269,23.9925,24.0269,14100.0
2011-01-19 14:00:00,27.93,27.93,27.89,27.9,11100.0,24.0269,24.0269,23.9925,24.0011,11100.0
2011-01-19 14:05:00,27.92,27.93,27.89,27.91,7500.0,24.0183,24.0269,23.9925,24.0097,7500.0
2011-01-19 14:10:00,27.9,27.94,27.9,27.91,17400.0,24.0011,24.0355,24.0011,24.0097,17400.0
2011-01-19 14:15:00,27.9,27.92,27.88,27.88,14700.0,24.0011,24.0183,23.9839,23.9839,14700.0
2011-01-19 14:20:00,27.88,27.89,27.86,27.86,15900.0,23.9839,23.9925,23.9667,23.9667,15900.0
2011-01-19 14:25:00,27.86,27.87,27.82,27.82,80400.0,23.9667,23.9753,23.9323,23.9323,80400.0
2011-01-19 14:30:00,27.81,27.86,27.81,27.86,27900.0,23.9237,23.9667,23.9237,23.9667,27900.0
2011-01-19 14:35:00,27.86,27.86,27.82,27.83,16200.0,23.9667,23.9667,23.9323,23.9409,16200.0
2011-01-19 14:40:00,27.83,27.83,27.78,27.81,24900.0,23.9409,23.9409,23.8979,23.9237,24900.0
2011-01-19 14:45:00,27.81,27.82,27.78,27.78,24300.0,23.9237,23.9323,23.8979,23.8979,24300.0
2011-01-19 14:50:00,27.78,27.78,27.72,27.72,80700.0,23.8979,23.8979,23.8463,23.8463,80700.0
2011-01-19 14:55:00,27.73,27.74,27.7,27.71,86400.0,23.8549,23.8635,23.8291,23.8377,86400.0
2011-01-19 15:00:00,27.71,27.78,27.71,27.76,69600.0,23.8377,23.8979,23.8377,23.8807,69600.0
2011-01-19 15:05:00,27.76,27.82,27.74,27.74,55500.0,23.8807,23.9323,23.8635,23.8635,55500.0
2011-01-19 15:10:00,27.75,27.76,27.71,27.71,28500.0,23.8721,23.8807,23.8377,23.8377,28500.0
2011-01-19 15:15:00,27.71,27.8,27.71,27.79,54600.0,23.8377,23.9151,23.8377,23.9065,54600.0
2011-01-19 15:20:00,27.78,27.83,27.77,27.81,46500.0,23.8979,23.9409,23.8893,23.9237,46500.0
2011-01-19 15:25:00,27.81,27.83,27.79,27.82,71700.0,23.9237,23.9409,23.9065,23.9323,71700.0
2011-01-19 15:30:00,27.82,27.82,27.74,27.78,71700.0,23.9323,23.9323,23.8635,23.8979,71700.0
2011-01-19 15:35:00,27.78,27.79,27.75,27.76,47400.0,23.8979,23.9065,23.8721,23.8807,47400.0
2011-01-19 15:40:00,27.76,27.77,27.73,27.76,113100.0,23.8807,23.8893,23.8549,23.8807,113100.0
2011-01-19 15:45:00,27.76,27.76,27.71,27.74,105000.0,23.8807,23.8807,23.8377,23.8635,105000.0
2011-01-19 15:50:00,27.74,27.74,27.7,27.7,116400.0,23.8635,23.8635,23.8291,23.8291,116400.0
2011-01-19 15:55:00,27.71,27.72,27.69,27.71,175200.0,23.8377,23.8463,23.8205,23.8377,175200.0
2011-01-20 09:30:00,27.57,27.57,27.25,27.37,208800.0,23.7173,23.7173,23.442,23.5452,208800.0
2011-01-20 09:35:00,27.37,27.44,27.35,27.4,37200.0,23.5452,23.6054,23.528,23.571,37200.0
2011-01-20 09:40:00,27.42,27.52,27.41,27.5,29700.0,23.5882,23.6742,23.5796,23.657,29700.0
2011-01-20 09:45:00,27.51,27.53,27.47,27.51,41400.0,23.6656,23.6828,23.6312,23.6656,41400.0
2011-01-20 09:50:00,27.52,27.59,27.52,27.56,56700.0,23.6742,23.7345,23.6742,23.7086,56700.0
2011-01-20 09:55:00,27.56,27.58,27.54,27.58,65100.0,23.7086,23.7259,23.6914,23.7259,65100.0
2011-01-20 10:00:00,27.62,27.67,27.59,27.65,114300.0,23.7603,23.8033,23.7345,23.7861,114300.0
2011-01-20 10:05:00,27.65,27.66,27.52,27.52,65100.0,23.7861,23.7947,23.6742,23.6742,65100.0
2011-01-20 10:10:00,27.52,27.56,27.52,27.55,26700.0,23.6742,23.7086,23.6742,23.7,26700.0
2011-01-20 10:15:00,27.55,27.56,27.51,27.51,44400.0,23.7,23.7086,23.6656,23.6656,44400.0
2011-01-20 10:20:00,27.51,27.52,27.45,27.49,55500.0,23.6656,23.6742,23.614,23.6484,55500.0
2011-01-20 10:25:00,27.48,27.48,27.43,27.45,77100.0,23.6398,23.6398,23.5968,23.614,77100.0
2011-01-20 10:30:00,27.45,27.45,27.39,27.44,57300.0,23.614,23.614,23.5624,23.6054,57300.0
2011-01-20 10:35:00,27.44,27.45,27.4,27.42,36900.0,23.6054,23.614,23.571,23.5882,36900.0
2011-01-20 10:40:00,27.41,27.42,27.38,27.39,83700.0,23.5796,23.5882,23.5538,23.5624,83700.0
2011-01-20 10:45:00,27.39,27.41,27.3,27.35,93000.0,23.5624,23.5796,23.485,23.528,93000.0
2011-01-20 10:50:00,27.35,27.35,27.26,27.26,74700.0,23.528,23.528,23.4506,23.4506,74700.0
2011-01-20 10:55:00,27.26,27.33,27.26,27.33,34500.0,23.4506,23.5108,23.4506,23.5108,34500.0
2011-01-20 11:00:00,27.32,27.35,27.31,27.32,42300.0,23.5022,23.528,23.4936,23.5022,42300.0
2011-01-20 11:05:00,27.33,27.37,27.32,27.34,27900.0,23.5108,23.5452,23.5022,23.5194,27900.0
2011-01-20 11:10:00,27.33,27.39,27.32,27.38,29100.0,23.5108,23.5624,23.5022,23.5538,29100.0
2011-01-20 11:15:00,27.38,27.38,27.34,27.35,30300.0,23.5538,23.5538,23.5194,23.528,30300.0
2011-01-20 11:20:00,27.35,27.4,27.33,27.4,19800.0,23.528,23.571,23.5108,23.571,19800.0
2011-01-20 11:25:00,27.4,27.41,27.35,27.37,44700.0,23.571,23.5796,23.528,23.5452,44700.0
2011-01-20 11:30:00,27.37,27.38,27.34,27.38,45300.0,23.5452,23.5538,23.5194,23.5538,45300.0
2011-01-20 11:35:00,27.4,27.4,27.38,27.39,17400.0,23.571,23.571,23.5538,23.5624,17400.0
2011-01-20 11:40:00,27.39,27.39,27.31,27.32,21600.0,23.5624,23.5624,23.4936,23.5022,21600.0
2011-01-20 11:45:00,27.33,27.35,27.32,27.35,24600.0,23.5108,23.528,23.5022,23.528,24600.0
2011-01-20 11:50:00,27.35,27.37,27.33,27.36,13500.0,23.528,23.5452,23.5108,23.5366,13500.0
2011-01-20 11:55:00,27.37,27.39,27.36,27.37,28200.0,23.5452,23.5624,23.5366,23.5452,28200.0
2011-01-20 12:00:00,27.37,27.38,27.36,27.38,30600.0,23.5452,23.5538,23.5366,23.5538,30600.0
2011-01-20 12:05:00,27.38,27.4,27.37,27.39,53100.0,23.5538,23.571,23.5452,23.5624,53100.0
2011-01-20 12:10:00,27.38,27.39,27.36,27.36,36000.0,23.5538,23.5624,23.5366,23.5366,36000.0
2011-01-20 12:15:00,27.35,27.38,27.35,27.36,16500.0,23.528,23.5538,23.528,23.5366,16500.0
2011-01-20 12:20:00,27.37,27.39,27.36,27.38,13500.0,23.5452,23.5624,23.5366,23.5538,13500.0
2011-01-20 12:25:00,27.38,27.41,27.38,27.39,15900.0,23.5538,23.5796,23.5538,23.5624,15900.0
2011-01-20 12:30:00,27.4,27.43,27.4,27.43,22500.0,23.571,23.5968,23.571,23.5968,22500.0
2011-01-20 12:35:00,27.42,27.44,27.42,27.43,8100.0,23.5882,23.6054,23.5882,23.5968,8100.0
2011-01-20 12:40:00,27.44,27.46,27.42,27.45,10500.0,23.6054,23.6226,23.5882,23.614,10500.0
2011-01-20 12:45:00,27.45,27.46,27.44,27.46,35700.0,23.614,23.6226,23.6054,23.6226,35700.0
2011-01-20 12:50:00,27.46,27.46,27.42,27.46,16200.0,23.6226,23.6226,23.5882,23.6226,16200.0
2011-01-20 12:55:00,27.46,27.48,27.42,27.43,22500.0,23.6226,23.6398,23.5882,23.5968,22500.0
2011-01-20 13:00:00,27.43,27.44,27.4,27.4,13500.0,23.5968,23.6054,23.571,23.571,13500.0
2011-01-20 13:05:00,27.4,27.44,27.38,27.43,24600.0,23.571,23.6054,23.5538,23.5968,24600.0
2011-01-20 13:10:00,27.43,27.43,27.41,27.41,10500.0,23.5968,23.5968,23.5796,23.5796,10500.0
2011-01-20 13:15:00,27.41,27.43,27.41,27.43,9300.0,23.5796,23.5968,23.5796,23.5968,9300.0
2011-01-20 13:20:00,27.43,27.43,27.35,27.36,49200.0,23.5968,23.5968,23.528,23.5366,49200.0
2011-01-20 13:25:00,27.37,27.37,27.35,27.35,32700.0,23.5452,23.5452,23.528,23.528,32700.0
2011-01-20 13:30:00,27.36,27.37,27.35,27.37,11700.0,23.5366,23.5452,23.528,23.5452,11700.0
2011-01-20 13:35:00,27.38,27.38,27.37,27.37,11700.0,23.5538,23.5538,23.5452,23.5452,11700.0
2011-01-20 13:40:00,27.36,27.39,27.35,27.37,22800.0,23.5366,23.5624,23.528,23.5452,22800.0
2011-01-20 13:45:00,27.37,27.37,27.35,27.37,25200.0,23.5452,23.5452,23.528,23.5452,25200.0
2011-01-20 13:50:00,27.37,27.39,27.37,27.39,9600.0,23.5452,23.5624,23.5452,23.5624,9600.0
2011-01-20 13:55:00,27.39,27.41,27.37,27.39,26100.0,23.5624,23.5796,23.5452,23.5624,26100.0
2011-01-20 14:00:00,27.4,27.4,27.37,27.37,16200.0,23.571,23.571,23.5452,23.5452,16200.0
2011-01-20 14:05:00,27.37,27.42,27.36,27.42,18300.0,23.5452,23.5882,23.5366,23.5882,18300.0
2011-01-20 14:10:00,27.42,27.47,27.42,27.47,22200.0,23.5882,23.6312,23.5882,23.6312,22200.0
2011-01-20 14:15:00,27.46,27.47,27.43,27.45,15000.0,23.6226,23.6312,23.5968,23.614,15000.0
2011-01-20 14:20:00,27.45,27.45,27.4,27.41,18900.0,23.614,23.614,23.571,23.5796,18900.0
2011-01-20 14:25:00,27.41,27.43,27.4,27.4,15300.0,23.5796,23.5968,23.571,23.571,15300.0
2011-01-20 14:30:00,27.41,27.49,27.41,27.49,17400.0,23.5796,23.6484,23.5796,23.6484,17400.0
2011-01-20 14:35:00,27.49,27.49,27.46,27.49,13800.0,23.6484,23.6484,23.6226,23.6484,13800.0
2011-01-20 14:40:00,27.49,27.52,27.48,27.52,35700.0,23.6484,23.6742,23.6398,23.6742,35700.0
2011-01-20 14:45:00,27.51,27.51,27.45,27.45,13500.0,23.6656,23.6656,23.614,23.614,13500.0
2011-01-20 14:50:00,27.45,27.52,27.42,27.48,114000.0,23.614,23.6742,23.5882,23.6398,114000.0
2011-01-20 14:55:00,27.48,27.48,27.42,27.42,86100.0,23.6398,23.6398,23.5882,23.5882,86100.0
2011-01-20 15:00:00,27.42,27.44,27.4,27.4,50100.0,23.5882,23.6054,23.571,23.571,50100.0
2011-01-20 15:05:00,27.4,27.42,27.36,27.36,91500.0,23.571,23.5882,23.5366,23.5366,91500.0
2011-01-20 15:10:00,27.36,27.41,27.35,27.39,41400.0,23.5366,23.5796,23.528,23.5624,41400.0
2011-01-20 15:15:00,27.38,27.4,27.35,27.35,30600.0,23.5538,23.571,23.528,23.528,30600.0
2011-01-20 15:20:00,27.36,27.38,27.35,27.36,21600.0,23.5366,23.5538,23.528,23.5366,21600.0
2011-01-20 15:25:00,27.36,27.37,27.33,27.35,33600.0,23.5366,23.5452,23.5108,23.528,33600.0
2011-01-20 15:30:00,27.34,27.36,27.32,27.33,46800.0,23.5194,23.5366,23.5022,23.5108,46800.0
2011-01-20 15:35:00,27.33,27.33,27.3,27.3,107100.0,23.5108,23.5108,23.485,23.485,107100.0
2011-01-20 15:40:00,27.3,27.31,27.29,27.3,85500.0,23.485,23.4936,23.4764,23.485,85500.0
2011-01-20 15:45:00,27.3,27.31,27.28,27.28,140400.0,23.485,23.4936,23.4678,23.4678,140400.0
2011-01-20 15:50:00,27.28,27.29,27.27,27.27,114600.0,23.4678,23.4764,23.4592,23.4592,114600.0
2011-01-20 15:55:00,27.27,27.29,27.27,27.28,146400.0,23.4592,23.4764,23.4592,23.4678,146400.0
2011-01-21 09:30:00,27.42,27.6,27.42,27.59,177900.0,23.5882,23.7431,23.5882,23.7345,177900.0
2011-01-21 09:35:00,27.62,27.62,27.53,27.53,24600.0,23.7603,23.7603,23.6828,23.6828,24600.0
2011-01-21 09:40:00,27.54,27.58,27.53,27.58,12300.0,23.6914,23.7259,23.6828,23.7259,12300.0
2011-01-21 09:45:00,27.58,27.6,27.54,27.58,19500.0,23.7259,23.7431,23.6914,23.7259,19500.0
2011-01-21 09:50:00,27.58,27.6,27.56,27.59,35700.0,23.7259,23.7431,23.7086,23.7345,35700.0
2011-01-21 09:55:00,27.59,27.6,27.58,27.58,20100.0,23.7345,23.7431,23.7259,23.7259,20100.0
2011-01-21 10:00:00,27.58,27.59,27.54,27.58,57300.0,23.7259,23.7345,23.6914,23.7259,57300.0
2011-01-21 10:05:00,27.58,27.58,27.53,27.56,34500.0,23.7259,23.7259,23.6828,23.7086,34500.0
2011-01-21 10:10:00,27.57,27.57,27.54,27.54,19800.0,23.7173,23.7173,23.6914,23.6914,19800.0
2011-01-21 10:15:00,27.54,27.55,27.49,27.5,33900.0,23.6914,23.7,23.6484,23.657,33900.0
2011-01-21 10:20:00,27.5,27.5,27.45,27.47,134700.0,23.657,23.657,23.614,23.6312,134700.0
2011-01-21 10:25:00,27.48,27.49,27.45,27.45,10200.0,23.6398,23.6484,23.614,23.614,10200.0
2011-01-21 10:30:00,27.45,27.45,27.37,27.39,27600.0,23.614,23.614,23.5452,23.5624,27600.0
2011-01-21 10:35:00,27.39,27.48,27.39,27.45,27900.0,23.5624,23.6398,23.5624,23.614,27900.0
2011-01-21 10:40:00,27.45,27.45,27.43,27.44,12000.0,23.614,23.614,23.5968,23.6054,12000.0
2011-01-21 10:45:00,27.44,27.48,27.41,27.42,15300.0,23.6054,23.6398,23.5796,23.5882,15300.0
2011-01-21 10:50:00,27.4,27.44,27.4,27.43,14100.0,23.571,23.6054,23.571,23.5968,14100.0
2011-01-21 10:55:00,27.41,27.48,27.41,27.46,13500.0,23.5796,23.6398,23.5796,23.6226,13500.0
2011-01-21 11:00:00,27.45,27.49,27.45,27.49,13500.0,23.614,23.6484,23.614,23.6484,13500.0
2011-01-21 11:05:00,27.48,27.49,27.46,27.49,14100.0,23.6398,23.6484,23.6226,23.6484,14100.0
2011-01-21 11:10:00,27.49,27.49,27.47,27.49,22200.0,23.6484,23.6484,23.6312,23.6484,22200.0
2011-01-21 11:15:00,27.49,27.49,27.48,27.48,27600.0,23.6484,23.6484,23.6398,23.6398,27600.0
2011-01-21 11:20:00,27.48,27.55,27.48,27.55,15300.0,23.6398,23.7,23.6398,23.7,15300.0
2011-01-21 11:25:00,27.55,27.55,27.52,27.52,14700.0,23.7,23.7,23.6742,23.6742,14700.0
2011-01-21 11:30:00,27.52,27.52,27.51,27.51,9900.0,23.6742,23.6742,23.6656,23.6656,9900.0
2011-01-21 11:35:00,27.51,27.52,27.48,27.48,15000.0,23.6656,23.6742,23.6398,23.6398,15000.0
2011-01-21 11:40:00,27.48,27.48,27.45,27.45,6900.0,23.6398,23.6398,23.614,23.614,6900.0
2011-01-21 11:45:00,27.45,27.48,27.43,27.48,9600.0,23.614,23.6398,23.5968,23.6398,9600.0
2011-01-21 11:50:00,27.48,27.48,27.44,27.45,7500.0,23.6398,23.6398,23.6054,23.614,7500.0
2011-01-21 11:55:00,27.45,27.49,27.45,27.49,5700.0,23.614,23.6484,23.614,23.6484,5700.0
2011-01-21 12:00:00,27.5,27.51,27.47,27.47,6900.0,23.657,23.6656,23.6312,23.6312,6900.0
2011-01-21 12:05:00,27.46,27.48,27.46,27.47,6300.0,23.6226,23.6398,23.6226,23.6312,6300.0
2011-01-21 12:10:00,27.47,27.49,27.47,27.47,6900.0,23.6312,23.6484,23.6312,23.6312,6900.0
2011-01-21 12:15:00,27.48,27.5,27.48,27.5,14700.0,23.6398,23.657,23.6398,23.657,14700.0
2011-01-21 12:20:00,27.5,27.5,27.46,27.47,11700.0,23.657,23.657,23.6226,23.6312,11700.0
2011-01-21 12:25:00,27.47,27.47,27.45,27.47,2400.0,23.6312,23.6312,23.614,23.6312,2400.0
2011-01-21 12:30:00,27.47,27.47,27.45,27.46,6300.0,23.6312,23.6312,23.614,23.6226,6300.0
2011-01-21 12:35:00,27.45,27.46,27.45,27.46,2700.0,23.614,23.6226,23.614,23.6226,2700.0
2011-01-21 12:40:00,27.44,27.45,27.41,27.41,3600.0,23.6054,23.614,23.5796,23.5796,3600.0
2011-01-21 12:45:00,27.4,27.42,27.4,27.42,6900.0,23.571,23.5882,23.571,23.5882,6900.0
2011-01-21 12:50:00,27.43,27.44,27.39,27.44,4200.0,23.5968,23.6054,23.5624,23.6054,4200.0
2011-01-21 12:55:00,27.44,27.46,27.42,27.46,6000.0,23.6054,23.6226,23.5882,23.6226,6000.0
2011-01-21 13:00:00,27.45,27.45,27.42,27.43,7800.0,23.614,23.614,23.5882,23.5968,7800.0
2011-01-21 13:05:00,27.44,27.45,27.4,27.41,28500.0,23.6054,23.614,23.571,23.5796,28500.0
2011-01-21 13:10:00,27.4,27.42,27.4,27.42,6000.0,23.571,23.5882,23.571,23.5882,6000.0
2011-01-21 13:15:00,27.41,27.43,27.4,27.43,8700.0,23.5796,23.5968,23.571,23.5968,8700.0
2011-01-21 13:20:00,27.44,27.44,27.39,27.39,25500.0,23.6054,23.6054,23.5624,23.5624,25500.0
2011-01-21 13:25:00,27.39,27.39,27.32,27.33,33000.0,23.5624,23.5624,23.5022,23.5108,33000.0
2011-01-21 13:30:00,27.33,27.34,27.31,27.31,37500.0,23.5108,23.5194,23.4936,23.4936,37500.0
2011-01-21 13:35:00,27.31,27.33,27.27,27.27,60300.0,23.4936,23.5108,23.4592,23.4592,60300.0
2011-01-21 13:40:00,27.27,27.29,27.25,27.28,40500.0,23.4592,23.4764,23.442,23.4678,40500.0
2011-01-21 13:45:00,27.28,27.32,27.28,27.31,13200.0,23.4678,23.5022,23.4678,23.4936,13200.0
2011-01-21 13:50:00,27.31,27.35,27.31,27.35,15000.0,23.4936,23.528,23.4936,23.528,15000.0
2011-01-21 13:55:00,27.35,27.35,27.31,27.33,54900.0,23.528,23.528,23.4936,23.5108,54900.0
2011-01-21 14:00:00,27.34,27.36,27.3,27.35,25200.0,23.5194,23.5366,23.485,23.528,25200.0
2011-01-21 14:05:00,27.35,27.4,27.35,27.4,9600.0,23.528,23.571,23.528,23.571,9600.0
2011-01-21 14:10:00,27.4,27.41,27.37,27.37,12900.0,23.571,23.5796,23.5452,23.5452,12900.0
2011-01-21 14:15:00,27.37,27.37,27.32,27.33,19800.0,23.5452,23.5452,23.5022,23.5108,19800.0
2011-01-21 14:20:00,27.34,27.39,27.34,27.39,18300.0,23.5194,23.5624,23.5194,23.5624,18300.0
2011-01-21 14:25:00,27.39,27.4,27.38,27.39,18300.0,23.5624,23.571,23.5538,23.5624,18300.0
2011-01-21 14:30:00,27.4,27.44,27.4,27.44,11400.0,23.571,23.6054,23.571,23.6054,11400.0
2011-01-21 14:35:00,27.43,27.44,27.41,27.42,10800.0,23.5968,23.6054,23.5796,23.5882,10800.0
2011-01-21 14:40:00,27.42,27.44,27.42,27.42,19800.0,23.5882,23.6054,23.5882,23.5882,19800.0
2011-01-21 14:45:00,27.42,27.44,27.42,27.43,23100.0,23.5882,23.6054,23.5882,23.5968,23100.0
2011-01-21 14:50:00,27.44,27.46,27.44,27.46,23400.0,23.6054,23.6226,23.6054,23.6226,23400.0
2011-01-21 14:55:00,27.45,27.46,27.41,27.41,12300.0,23.614,23.6226,23.5796,23.5796,12300.0
2011-01-21 15:00:00,27.42,27.43,27.41,27.42,42600.0,23.5882,23.5968,23.5796,23.5882,42600.0
2011-01-21 15:05:00,27.42,27.43,27.41,27.42,16200.0,23.5882,23.5968,23.5796,23.5882,16200.0
2011-01-21 15:10:00,27.43,27.43,27.42,27.43,14400.0,23.5968,23.5968,23.5882,23.5968,14400.0
2011-01-21 15:15:00,27.43,27.43,27.41,27.42,24300.0,23.5968,23.5968,23.5796,23.5882,24300.0
2011-01-21 15:20:00,27.41,27.42,27.4,27.42,106800.0,23.5796,23.5882,23.571,23.5882,106800.0
2011-01-21 15:25:00,27.42,27.43,27.41,27.41,24300.0,23.5882,23.5968,23.5796,23.5796,24300.0
2011-01-21 15:30:00,27.41,27.41,27.36,27.38,38700.0,23.5796,23.5796,23.5366,23.5538,38700.0
2011-01-21 15:35:00,27.38,27.4,27.36,27.39,43500.0,23.5538,23.571,23.5366,23.5624,43500.0
2011-01-21 15:40:00,27.39,27.4,27.38,27.39,51900.0,23.5624,23.571,23.5538,23.5624,51900.0
2011-01-21 15:45:00,27.39,27.42,27.39,27.41,63900.0,23.5624,23.5882,23.5624,23.5796,63900.0
2011-01-21 15:50:00,27.41,27.44,27.4,27.41,77400.0,23.5796,23.6054,23.571,23.5796,77400.0
2011-01-21 15:55:00,27.41,27.43,27.4,27.43,81600.0,23.5796,23.5968,23.571,23.5968,81600.0
2011-01-24 09:30:00,27.44,27.53,27.44,27.51,29700.0,23.6054,23.6828,23.6054,23.6656,29700.0
2011-01-24 09:35:00,27.52,27.56,27.5,27.5,34500.0,23.6742,23.7086,23.657,23.657,34500.0
2011-01-24 09:40:00,27.51,27.54,27.5,27.54,40800.0,23.6656,23.6914,23.657,23.6914,40800.0
2011-01-24 09:45:00,27.56,27.56,27.53,27.54,72300.0,23.7086,23.7086,23.6828,23.6914,72300.0
2011-01-24 09:50:00,27.54,27.56,27.52,27.54,81300.0,23.6914,23.7086,23.6742,23.6914,81300.0
2011-01-24 09:55:00,27.53,27.55,27.53,27.53,40800.0,23.6828,23.7,23.6828,23.6828,40800.0
2011-01-24 10:00:00,27.53,27.56,27.53,27.54,40200.0,23.6828,23.7086,23.6828,23.6914,40200.0
2011-01-24 10:05:00,27.54,27.56,27.53,27.56,26100.0,23.6914,23.7086,23.6828,23.7086,26100.0
2011-01-24 10:10:00,27.55,27.57,27.53,27.54,40800.0,23.7,23.7173,23.6828,23.6914,40800.0
2011-01-24 10:15:00,27.53,27.56,27.53,27.55,117900.0,23.6828,23.7086,23.6828,23.7,117900.0
2011-01-24 10:20:00,27.54,27.61,27.53,27.57,48600.0,23.6914,23.7517,23.6828,23.7173,48600.0
2011-01-24 10:25:00,27.57,27.62,27.56,27.59,260100.0,23.7173,23.7603,23.7086,23.7345,260100.0
2011-01-24 10:30:00,27.6,27.66,27.59,27.64,202800.0,23.7431,23.7947,23.7345,23.7775,202800.0
2011-01-24 10:35:00,27.64,27.7,27.64,27.68,119100.0,23.7775,23.8291,23.7775,23.8119,119100.0
2011-01-24 10:40:00,27.69,27.71,27.67,27.71,46500.0,23.8205,23.8377,23.8033,23.8377,46500.0
2011-01-24 10:45:00,27.71,27.71,27.67,27.67,52500.0,23.8377,23.8377,23.8033,23.8033,52500.0
2011-01-24 10:50:00,27.68,27.7,27.67,27.69,162900.0,23.8119,23.8291,23.8033,23.8205,162900.0
2011-01-24 10:55:00,27.69,27.69,27.62,27.63,60900.0,23.8205,23.8205,23.7603,23.7689,60900.0
2011-01-24 11:00:00,27.63,27.69,27.63,27.69,13800.0,23.7689,23.8205,23.7689,23.8205,13800.0
2011-01-24 11:05:00,27.69,27.69,27.64,27.67,17700.0,23.8205,23.8205,23.7775,23.8033,17700.0
2011-01-24 11:10:00,27.69,27.72,27.66,27.72,17700.0,23.8205,23.8463,23.7947,23.8463,17700.0
2011-01-24 11:15:00,27.72,27.72,27.68,27.72,32700.0,23.8463,23.8463,23.8119,23.8463,32700.0
2011-01-24 11:20:00,27.72,27.72,27.68,27.68,48000.0,23.8463,23.8463,23.8119,23.8119,48000.0
2011-01-24 11:25:00,27.68,27.73,27.68,27.73,18600.0,23.8119,23.8549,23.8119,23.8549,18600.0
2011-01-24 11:30:00,27.73,27.79,27.73,27.77,49200.0,23.8549,23.9065,23.8549,23.8893,49200.0
2011-01-24 11:35:00,27.77,27.77,27.7,27.72,96000.0,23.8893,23.8893,23.8291,23.8463,96000.0
2011-01-24 11:40:00,27.72,27.78,27.72,27.78,10200.0,23.8463,23.8979,23.8463,23.8979,10200.0
2011-01-24 11:45:00,27.78,27.79,27.77,27.78,25500.0,23.8979,23.9065,23.8893,23.8979,25500.0
2011-01-24 11:50:00,27.78,27.79,27.76,27.76,24300.0,23.8979,23.9065,23.8807,23.8807,24300.0
2011-01-24 11:55:00,27.76,27.82,27.76,27.81,63900.0,23.8807,23.9323,23.8807,23.9237,63900.0
2011-01-24 12:00:00,27.81,27.81,27.76,27.77,14400.0,23.9237,23.9237,23.8807,23.8893,14400.0
2011-01-24 12:05:00,27.77,27.8,27.74,27.74,19800.0,23.8893,23.9151,23.8635,23.8635,19800.0
2011-01-24 12:10:00,27.74,27.77,27.74,27.74,15600.0,23.8635,23.8893,23.8635,23.8635,15600.0
2011-01-24 12:15:00,27.74,27.76,27.72,27.75,327900.0,23.8635,23.8807,23.8463,23.8721,327900.0
2011-01-24 12:20:00,27.74,27.77,27.74,27.76,31200.0,23.8635,23.8893,23.8635,23.8807,31200.0
2011-01-24 12:25:00,27.76,27.76,27.75,27.75,19500.0,23.8807,23.8807,23.8721,23.8721,19500.0
2011-01-24 12:30:00,27.75,27.78,27.75,27.76,20100.0,23.8721,23.8979,23.8721,23.8807,20100.0
2011-01-24 12:35:00,27.75,27.78,27.75,27.78,7200.0,23.8721,23.8979,23.8721,23.8979,7200.0
2011-01-24 12:40:00,27.78,27.82,27.78,27.8,31200.0,23.8979,23.9323,23.8979,23.9151,31200.0
2011-01-24 12:45:00,27.8,27.8,27.79,27.79,87300.0,23.9151,23.9151,23.9065,23.9065,87300.0
2011-01-24 12:50:00,27.79,27.81,27.79,27.81,12900.0,23.9065,23.9237,23.9065,23.9237,12900.0
2011-01-24 12:55:00,27.82,27.84,27.81,27.84,31200.0,23.9323,23.9495,23.9237,23.9495,31200.0
2011-01-24 13:00:00,27.84,27.85,27.82,27.83,13500.0,23.9495,23.9581,23.9323,23.9409,13500.0
2011-01-24 13:05:00,27.84,27.89,27.84,27.86,37200.0,23.9495,23.9925,23.9495,23.9667,37200.0
2011-01-24 13:10:00,27.85,27.92,27.84,27.92,188700.0,23.9581,24.0183,23.9495,24.0183,188700.0
2011-01-24 13:15:00,27.92,28.0,27.91,27.93,110700.0,24.0183,24.0872,24.0097,24.0269,110700.0
2011-01-24 13:20:00,27.93,27.94,27.9,27.93,160500.0,24.0269,24.0355,24.0011,24.0269,160500.0
2011-01-24 13:25:00,27.94,27.95,27.89,27.9,22800.0,24.0355,24.0441,23.9925,24.0011,22800.0
2011-01-24 13:30:00,27.91,27.91,27.87,27.88,22200.0,24.0097,24.0097,23.9753,23.9839,22200.0
2011-01-24 13:35:00,27.88,27.9,27.85,27.86,25200.0,23.9839,24.0011,23.9581,23.9667,25200.0
2011-01-24 13:40:00,27.86,27.91,27.86,27.91,18900.0,23.9667,24.0097,23.9667,24.0097,18900.0
2011-01-24 13:45:00,27.91,27.95,27.9,27.95,32400.0,24.0097,24.0441,24.0011,24.0441,32400.0
2011-01-24 13:50:00,27.95,27.99,27.94,27.97,32100.0,24.0441,24.0786,24.0355,24.0614,32100.0
2011-01-24 13:55:00,27.98,28.02,27.96,27.96,85500.0,24.07,24.1044,24.0528,24.0528,85500.0
2011-01-24 14:00:00,27.96,27.99,27.95,27.96,31800.0,24.0528,24.0786,24.0441,24.0528,31800.0
2011-01-24 14:05:00,27.97,28.01,27.96,28.01,19200.0,24.0614,24.0958,24.0528,24.0958,19200.0
2011-01-24 14:10:00,28.0,28.0,27.95,27.96,120900.0,24.0872,24.0872,24.0441,24.0528,120900.0
2011-01-24 14:15:00,27.96,27.97,27.93,27.93,59100.0,24.0528,24.0614,24.0269,24.0269,59100.0
2011-01-24 14:20:00,27.93,27.93,27.87,27.9,23700.0,24.0269,24.0269,23.9753,24.0011,23700.0
2011-01-24 14:25:00,27.89,27.91,27.86,27.86,25500.0,23.9925,24.0097,23.9667,23.9667,25500.0
2011-01-24 14:30:00,27.87,27.89,27.85,27.89,27600.0,23.9753,23.9925,23.9581,23.9925,27600.0
2011-01-24 14:35:00,27.88,27.88,27.84,27.86,27900.0,23.9839,23.9839,23.9495,23.9667,27900.0
2011-01-24 14:40:00,27.87,27.89,27.83,27.84,34800.0,23.9753,23.9925,23.9409,23.9495,34800.0
2011-01-24 14:45:00,27.84,27.88,27.83,27.88,45000.0,23.9495,23.9839,23.9409,23.9839,45000.0
2011-01-24 14:50:00,27.87,27.98,27.87,27.96,106200.0,23.9753,24.07,23.9753,24.0528,106200.0
2011-01-24 14:55:00,27.97,27.97,27.94,27.97,57000.0,24.0614,24.0614,24.0355,24.0614,57000.0
2011-01-24 15:00:00,27.96,27.97,27.92,27.95,83700.0,24.0528,24.0614,24.0183,24.0441,83700.0
2011-01-24 15:05:00,27.95,27.97,27.95,27.97,37500.0,24.0441,24.0614,24.0441,24.0614,37500.0
2011-01-24 15:10:00,27.96,27.97,27.94,27.94,48900.0,24.0528,24.0614,24.0355,24.0355,48900.0
2011-01-24 15:15:00,27.94,27.95,27.89,27.9,97500.0,24.0355,24.0441,23.9925,24.0011,97500.0
2011-01-24 15:20:00,27.9,27.91,27.87,27.9,59100.0,24.0011,24.0097,23.9753,24.0011,59100.0
2011-01-24 15:25:00,27.9,27.93,27.87,27.9,92100.0,24.0011,24.0269,23.9753,24.0011,92100.0
2011-01-24 15:30:00,27.9,27.92,27.87,27.88,90900.0,24.0011,24.0183,23.9753,23.9839,90900.0
2011-01-24 15:35:00,27.88,27.91,27.86,27.86,82800.0,23.9839,24.0097,23.9667,23.9667,82800.0
2011-01-24 15:40:00,27.87,27.87,27.83,27.85,118500.0,23.9753,23.9753,23.9409,23.9581,118500.0
2011-01-24 15:45:00,27.85,27.85,27.83,27.83,142500.0,23.9581,23.9581,23.9409,23.9409,142500.0
2011-01-24 15:50:00,27.83,27.84,27.8,27.81,214800.0,23.9409,23.9495,23.9151,23.9237,214800.0
2011-01-24 15:55:00,27.81,27.81,27.76,27.78,310800.0,23.9237,23.9237,23.8807,23.8979,310800.0
2011-01-25 09:30:00,27.66,27.7,27.56,27.59,87300.0,23.7947,23.8291,23.7086,23.7345,87300.0
2011-01-25 09:35:00,27.58,27.84,27.47,27.8,138600.0,23.7259,23.9495,23.6312,23.9151,138600.0
2011-01-25 09:40:00,27.83,28.31,27.77,28.3,429300.0,23.9409,24.3538,23.8893,24.3452,429300.0
2011-01-25 09:45:00,28.31,28.31,27.93,27.99,252300.0,24.3538,24.3538,24.0269,24.0786,252300.0
2011-01-25 09:50:00,27.99,28.09,27.95,28.02,111000.0,24.0786,24.1646,24.0441,24.1044,111000.0
2011-01-25 09:55:00,28.03,28.09,28.0,28.08,50400.0,24.113,24.1646,24.0872,24.156,50400.0
2011-01-25 10:00:00,28.09,28.47,28.05,28.45,425100.0,24.1646,24.4915,24.1302,24.4743,425100.0
2011-01-25 10:05:00,28.45,28.56,28.32,28.51,396300.0,24.4743,24.5689,24.3624,24.5259,396300.0
2011-01-25 10:10:00,28.51,28.62,28.33,28.33,288300.0,24.5259,24.6205,24.371,24.371,288300.0
2011-01-25 10:15:00,28.33,28.4,28.23,28.29,232500.0,24.371,24.4313,24.285,24.3366,232500.0
2011-01-25 10:20:00,28.27,28.33,28.22,28.29,105000.0,24.3194,24.371,24.2764,24.3366,105000.0
2011-01-25 10:25:00,28.28,28.3,28.18,28.24,119700.0,24.328,24.3452,24.242,24.2936,119700.0
2011-01-25 10:30:00,28.24,28.25,28.19,28.21,73500.0,24.2936,24.3022,24.2506,24.2678,73500.0
2011-01-25 10:35:00,28.21,28.47,28.21,28.47,130500.0,24.2678,24.4915,24.2678,24.4915,130500.0
2011-01-25 10:40:00,28.48,28.55,28.38,28.41,95100.0,24.5001,24.5603,24.4141,24.4399,95100.0
2011-01-25 10:45:00,28.41,28.53,28.38,28.53,58200.0,24.4399,24.5431,24.4141,24.5431,58200.0
2011-01-25 10:50:00,28.5,28.58,28.43,28.58,131700.0,24.5173,24.5861,24.4571,24.5861,131700.0
2011-01-25 10:55:00,28.58,28.6,28.46,28.47,90900.0,24.5861,24.6033,24.4829,24.4915,90900.0
2011-01-25 11:00:00,28.47,28.53,28.47,28.5,137400.0,24.4915,24.5431,24.4915,24.5173,137400.0
2011-01-25 11:05:00,28.5,28.55,28.5,28.52,51300.0,24.5173,24.5603,24.5173,24.5345,51300.0
2011-01-25 11:10:00,28.52,28.53,28.4,28.42,63600.0,24.5345,24.5431,24.4313,24.4485,63600.0
2011-01-25 11:15:00,28.43,28.44,28.38,28.39,86400.0,24.4571,24.4657,24.4141,24.4227,86400.0
2011-01-25 11:20:00,28.38,28.39,28.25,28.27,141600.0,24.4141,24.4227,24.3022,24.3194,141600.0
2011-01-25 11:25:00,28.25,28.33,28.23,28.24,92700.0,24.3022,24.371,24.285,24.2936,92700.0
2011-01-25 11:30:00,28.24,28.26,28.21,28.24,32700.0,24.2936,24.3108,24.2678,24.2936,32700.0
2011-01-25 11:35:00,28.24,28.25,28.2,28.22,28200.0,24.2936,24.3022,24.2592,24.2764,28200.0
2011-01-25 11:40:00,28.22,28.33,28.21,28.32,39900.0,24.2764,24.371,24.2678,24.3624,39900.0
2011-01-25 11:45:00,28.33,28.33,28.26,28.26,33600.0,24.371,24.371,24.3108,24.3108,33600.0
2011-01-25 11:50:00,28.26,28.27,28.18,28.2,93300.0,24.3108,24.3194,24.242,24.2592,93300.0
2011-01-25 11:55:00,28.2,28.27,28.2,28.25,12300.0,24.2592,24.3194,24.2592,24.3022,12300.0
2011-01-25 12:00:00,28.25,28.32,28.24,28.31,19500.0,24.3022,24.3624,24.2936,24.3538,19500.0
2011-01-25 12:05:00,28.31,28.31,28.26,28.29,39300.0,24.3538,24.3538,24.3108,24.3366,39300.0
2011-01-25 12:10:00,28.3,28.35,28.28,28.34,56400.0,24.3452,24.3883,24.328,24.3796,56400.0
2011-01-25 12:15:00,28.33,28.34,28.31,28.32,14400.0,24.371,24.3796,24.3538,24.3624,14400.0
2011-01-25 12:20:00,28.33,28.39,28.33,28.38,50100.0,24.371,24.4227,24.371,24.4141,50100.0
2011-01-25 12:25:00,28.37,28.4,28.36,28.37,50700.0,24.4055,24.4313,24.3969,24.4055,50700.0
2011-01-25 12:30:00,28.37,28.44,28.35,28.43,126600.0,24.4055,24.4657,24.3883,24.4571,126600.0
2011-01-25 12:35:00,28.43,28.49,28.43,28.48,18900.0,24.4571,24.5087,24.4571,24.5001,18900.0
2011-01-25 12:40:00,28.48,28.49,28.46,28.46,25800.0,24.5001,24.5087,24.4829,24.4829,25800.0
2011-01-25 12:45:00,28.46,28.5,28.45,28.45,36600.0,24.4829,24.5173,24.4743,24.4743,36600.0
2011-01-25 12:50:00,28.44,28.48,28.42,28.48,21900.0,24.4657,24.5001,24.4485,24.5001,21900.0
2011-01-25 12:55:00,28.48,28.49,28.47,28.49,21900.0,24.5001,24.5087,24.4915,24.5087,21900.0
2011-01-25 13:00:00,28.49,28.55,28.49,28.54,41100.0,24.5087,24.5603,24.5087,24.5517,41100.0
2011-01-25 13:05:00,28.54,28.56,28.5,28.53,48600.0,24.5517,24.5689,24.5173,24.5431,48600.0
2011-01-25 13:10:00,28.53,28.55,28.52,28.55,16800.0,24.5431,24.5603,24.5345,24.5603,16800.0
2011-01-25 13:15:00,28.55,28.56,28.53,28.53,25800.0,24.5603,24.5689,24.5431,24.5431,25800.0
2011-01-25 13:20:00,28.53,28.53,28.48,28.51,27300.0,24.5431,24.5431,24.5001,24.5259,27300.0
2011-01-25 13:25:00,28.51,28.51,28.47,28.48,18600.0,24.5259,24.5259,24.4915,24.5001,18600.0
2011-01-25 13:30:00,28.47,28.47,28.44,28.45,11400.0,24.4915,24.4915,24.4657,24.4743,11400.0
2011-01-25 13:35:00,28.44,28.46,28.4,28.44,33000.0,24.4657,24.4829,24.4313,24.4657,33000.0
2011-01-25 13:40:00,28.45,28.5,28.44,28.5,18900.0,24.4743,24.5173,24.4657,24.5173,18900.0
2011-01-25 13:45:00,28.49,28.5,28.43,28.46,123000.0,24.5087,24.5173,24.4571,24.4829,123000.0
2011-01-25 13:50:00,28.45,28.49,28.44,28.49,12300.0,24.4743,24.5087,24.4657,24.5087,12300.0
2011-01-25 13:55:00,28.49,28.53,28.49,28.51,10800.0,24.5087,24.5431,24.5087,24.5259,10800.0
2011-01-25 14:00:00,28.51,28.53,28.46,28.48,74700.0,24.5259,24.5431,24.4829,24.5001,74700.0
2011-01-25 14:05:00,28.48,28.49,28.45,28.45,33600.0,24.5001,24.5087,24.4743,24.4743,33600.0
2011-01-25 14:10:00,28.44,28.46,28.43,28.43,12900.0,24.4657,24.4829,24.4571,24.4571,12900.0
2011-01-25 14:15:00,28.43,28.46,28.39,28.39,20400.0,24.4571,24.4829,24.4227,24.4227,20400.0
2011-01-25 14:20:00,28.4,28.4,28.35,28.35,21300.0,24.4313,24.4313,24.3883,24.3883,21300.0
2011-01-25 14:25:00,28.35,28.38,28.33,28.35,65400.0,24.3883,24.4141,24.371,24.3883,65400.0
2011-01-25 14:30:00,28.35,28.36,28.33,28.36,33300.0,24.3883,24.3969,24.371,24.3969,33300.0
2011-01-25 14:35:00,28.35,28.41,28.35,28.37,20400.0,24.3883,24.4399,24.3883,24.4055,20400.0
2011-01-25 14:40:00,28.36,28.39,28.34,28.36,53700.0,24.3969,24.4227,24.3796,24.3969,53700.0
2011-01-25 14:45:00,28.36,28.39,28.34,28.36,82200.0,24.3969,24.4227,24.3796,24.3969,82200.0
2011-01-25 14:50:00,28.36,28.46,28.35,28.46,64800.0,24.3969,24.4829,24.3883,24.4829,64800.0
2011-01-25 14:55:00,28.46,28.54,28.42,28.54,111600.0,24.4829,24.5517,24.4485,24.5517,111600.0
2011-01-25 15:00:00,28.54,28.55,28.5,28.55,78300.0,24.5517,24.5603,24.5173,24.5603,78300.0
2011-01-25 15:05:00,28.55,28.56,28.52,28.52,60600.0,24.5603,24.5689,24.5345,24.5345,60600.0
2011-01-25 15:10:00,28.52,28.52,28.48,28.5,63900.0,24.5345,24.5345,24.5001,24.5173,63900.0
2011-01-25 15:15:00,28.5,28.56,28.5,28.54,66300.0,24.5173,24.5689,24.5173,24.5517,66300.0
2011-01-25 15:20:00,28.54,28.59,28.54,28.57,69900.0,24.5517,24.5947,24.5517,24.5775,69900.0
2011-01-25 15:25:00,28.57,28.6,28.57,28.59,55200.0,24.5775,24.6033,24.5775,24.5947,55200.0
2011-01-25 15:30:00,28.59,28.59,28.56,28.57,116100.0,24.5947,24.5947,24.5689,24.5775,116100.0
2011-01-25 15:35:00,28.58,28.58,28.57,28.58,42600.0,24.5861,24.5861,24.5775,24.5861,42600.0
2011-01-25 15:40:00,28.58,28.58,28.54,28.56,52800.0,24.5861,24.5861,24.5517,24.5689,52800.0
2011-01-25 15:45:00,28.55,28.59,28.55,28.58,122400.0,24.5603,24.5947,24.5603,24.5861,122400.0
2011-01-25 15:50:00,28.58,28.64,28.55,28.63,158100.0,24.5861,24.6377,24.5603,24.6291,158100.0
2011-01-25 15:55:00,28.63,28.72,28.63,28.71,262200.0,24.6291,24.7065,24.6291,24.6979,262200.0
2011-01-26 09:30:00,28.67,28.67,28.5,28.5,71700.0,24.6635,24.6635,24.5173,24.5173,71700.0
2011-01-26 09:35:00,28.49,28.54,28.47,28.48,181500.0,24.5087,24.5517,24.4915,24.5001,181500.0
2011-01-26 09:40:00,28.48,28.49,28.35,28.43,68100.0,24.5001,24.5087,24.3883,24.4571,68100.0
2011-01-26 09:45:00,28.43,28.52,28.39,28.5,90300.0,24.4571,24.5345,24.4227,24.5173,90300.0
2011-01-26 09:50:00,28.51,28.53,28.43,28.49,196800.0,24.5259,24.5431,24.4571,24.5087,196800.0
2011-01-26 09:55:00,28.46,28.47,28.42,28.45,35100.0,24.4829,24.4915,24.4485,24.4743,35100.0
2011-01-26 10:00:00,28.47,28.57,28.44,28.52,160200.0,24.4915,24.5775,24.4657,24.5345,160200.0
2011-01-26 10:05:00,28.52,28.61,28.49,28.58,87300.0,24.5345,24.6119,24.5087,24.5861,87300.0
2011-01-26 10:10:00,28.58,28.68,28.56,28.67,57300.0,24.5861,24.6721,24.5689,24.6635,57300.0
2011-01-26 10:15:00,28.68,28.68,28.52,28.52,159600.0,24.6721,24.6721,24.5345,24.5345,159600.0
2011-01-26 10:20:00,28.52,28.6,28.52,28.57,26100.0,24.5345,24.6033,24.5345,24.5775,26100.0
2011-01-26 10:25:00,28.57,28.59,28.56,28.56,38100.0,24.5775,24.5947,24.5689,24.5689,38100.0
2011-01-26 10:30:00,28.55,28.57,28.54,28.55,44100.0,24.5603,24.5775,24.5517,24.5603,44100.0
2011-01-26 10:35:00,28.55,28.55,28.52,28.53,36900.0,24.5603,24.5603,24.5345,24.5431,36900.0
2011-01-26 10:40:00,28.54,28.57,28.53,28.56,37200.0,24.5517,24.5775,24.5431,24.5689,37200.0
2011-01-26 10:45:00,28.55,28.65,28.54,28.63,71700.0,24.5603,24.6463,24.5517,24.6291,71700.0
2011-01-26 10:50:00,28.62,28.62,28.55,28.56,84300.0,24.6205,24.6205,24.5603,24.5689,84300.0
2011-01-26 10:55:00,28.55,28.57,28.53,28.54,29100.0,24.5603,24.5775,24.5431,24.5517,29100.0
2011-01-26 11:00:00,28.54,28.56,28.52,28.56,13500.0,24.5517,24.5689,24.5345,24.5689,13500.0
2011-01-26 11:05:00,28.56,28.57,28.54,28.57,20400.0,24.5689,24.5775,24.5517,24.5775,20400.0
2011-01-26 11:10:00,28.57,28.63,28.55,28.63,69600.0,24.5775,24.6291,24.5603,24.6291,69600.0
2011-01-26 11:15:00,28.63,28.64,28.58,28.58,27600.0,24.6291,24.6377,24.5861,24.5861,27600.0
2011-01-26 11:20:00,28.58,28.59,28.56,28.57,37200.0,24.5861,24.5947,24.5689,24.5775,37200.0
2011-01-26 11:25:00,28.56,28.58,28.55,28.55,16500.0,24.5689,24.5861,24.5603,24.5603,16500.0
2011-01-26 11:30:00,28.55,28.55,28.53,28.55,13800.0,24.5603,24.5603,24.5431,24.5603,13800.0
2011-01-26 11:35:00,28.54,28.57,28.52,28.57,11100.0,24.5517,24.5775,24.5345,24.5775,11100.0
2011-01-26 11:40:00,28.57,28.59,28.56,28.59,23100.0,24.5775,24.5947,24.5689,24.5947,23100.0
2011-01-26 11:45:00,28.58,28.61,28.57,28.61,19200.0,24.5861,24.6119,24.5775,24.6119,19200.0
2011-01-26 11:50:00,28.61,28.61,28.6,28.61,35700.0,24.6119,24.6119,24.6033,24.6119,35700.0
2011-01-26 11:55:00,28.61,28.62,28.59,28.61,33900.0,24.6119,24.6205,24.5947,24.6119,33900.0
2011-01-26 12:00:00,28.61,28.62,28.58,28.59,30300.0,24.6119,24.6205,24.5861,24.5947,30300.0
2011-01-26 12:05:00,28.6,28.62,28.59,28.61,11400.0,24.6033,24.6205,24.5947,24.6119,11400.0
2011-01-26 12:10:00,28.61,28.61,28.58,28.6,32100.0,24.6119,24.6119,24.5861,24.6033,32100.0
2011-01-26 12:15:00,28.6,28.62,28.58,28.59,23100.0,24.6033,24.6205,24.5861,24.5947,23100.0
2011-01-26 12:20:00,28.59,28.6,28.59,28.59,3900.0,24.5947,24.6033,24.5947,24.5947,3900.0
2011-01-26 12:25:00,28.59,28.59,28.56,28.56,71400.0,24.5947,24.5947,24.5689,24.5689,71400.0
2011-01-26 12:30:00,28.57,28.57,28.54,28.56,24000.0,24.5775,24.5775,24.5517,24.5689,24000.0
2011-01-26 12:35:00,28.56,28.57,28.53,28.56,69900.0,24.5689,24.5775,24.5431,24.5689,69900.0
2011-01-26 12:40:00,28.57,28.58,28.54,28.54,149400.0,24.5775,24.5861,24.5517,24.5517,149400.0
2011-01-26 12:45:00,28.54,28.55,28.53,28.53,7800.0,24.5517,24.5603,24.5431,24.5431,7800.0
2011-01-26 12:50:00,28.53,28.53,28.48,28.5,23700.0,24.5431,24.5431,24.5001,24.5173,23700.0
2011-01-26 12:55:00,28.49,28.49,28.45,28.46,48600.0,24.5087,24.5087,24.4743,24.4829,48600.0
2011-01-26 13:00:00,28.45,28.48,28.44,28.45,20100.0,24.4743,24.5001,24.4657,24.4743,20100.0
2011-01-26 13:05:00,28.45,28.45,28.42,28.44,13500.0,24.4743,24.4743,24.4485,24.4657,13500.0
2011-01-26 13:10:00,28.43,28.45,28.41,28.44,18300.0,24.4571,24.4743,24.4399,24.4657,18300.0
2011-01-26 13:15:00,28.45,28.45,28.43,28.43,13800.0,24.4743,24.4743,24.4571,24.4571,13800.0
2011-01-26 13:20:00,28.43,28.44,28.41,28.42,11100.0,24.4571,24.4657,24.4399,24.4485,11100.0
2011-01-26 13:25:00,28.43,28.46,28.43,28.44,18600.0,24.4571,24.4829,24.4571,24.4657,18600.0
2011-01-26 13:30:00,28.44,28.45,28.44,28.45,7200.0,24.4657,24.4743,24.4657,24.4743,7200.0
2011-01-26 13:35:00,28.44,28.44,28.41,28.42,25800.0,24.4657,24.4657,24.4399,24.4485,25800.0
2011-01-26 13:40:00,28.43,28.45,28.43,28.44,15600.0,24.4571,24.4743,24.4571,24.4657,15600.0
2011-01-26 13:45:00,28.44,28.44,28.41,28.43,40800.0,24.4657,24.4657,24.4399,24.4571,40800.0
2011-01-26 13:50:00,28.42,28.45,28.42,28.44,28800.0,24.4485,24.4743,24.4485,24.4657,28800.0
2011-01-26 13:55:00,28.45,28.46,28.44,28.46,49200.0,24.4743,24.4829,24.4657,24.4829,49200.0
2011-01-26 14:00:00,28.44,28.46,28.43,28.44,19800.0,24.4657,24.4829,24.4571,24.4657,19800.0
2011-01-26 14:05:00,28.44,28.44,28.38,28.38,32400.0,24.4657,24.4657,24.4141,24.4141,32400.0
2011-01-26 14:10:00,28.39,28.4,28.35,28.36,18900.0,24.4227,24.4313,24.3883,24.3969,18900.0
2011-01-26 14:15:00,28.38,28.4,28.33,28.34,58200.0,24.4141,24.4313,24.371,24.3796,58200.0
2011-01-26 14:20:00,28.34,28.36,28.33,28.34,87300.0,24.3796,24.3969,24.371,24.3796,87300.0
2011-01-26 14:25:00,28.34,28.39,28.3,28.34,68100.0,24.3796,24.4227,24.3452,24.3796,68100.0
2011-01-26 14:30:00,28.34,28.34,28.3,28.3,78300.0,24.3796,24.3796,24.3452,24.3452,78300.0
2011-01-26 14:35:00,28.3,28.36,28.3,28.35,53400.0,24.3452,24.3969,24.3452,24.3883,53400.0
2011-01-26 14:40:00,28.35,28.42,28.34,28.41,90900.0,24.3883,24.4485,24.3796,24.4399,90900.0
2011-01-26 14:45:00,28.41,28.47,28.41,28.44,46500.0,24.4399,24.4915,24.4399,24.4657,46500.0
2011-01-26 14:50:00,28.44,28.45,28.41,28.42,48300.0,24.4657,24.4743,24.4399,24.4485,48300.0
2011-01-26 14:55:00,28.42,28.45,28.4,28.44,66600.0,24.4485,24.4743,24.4313,24.4657,66600.0
2011-01-26 15:00:00,28.43,28.45,28.4,28.41,88200.0,24.4571,24.4743,24.4313,24.4399,88200.0
2011-01-26 15:05:00,28.42,28.43,28.38,28.38,59700.0,24.4485,24.4571,24.4141,24.4141,59700.0
2011-01-26 15:10:00,28.39,28.43,28.37,28.42,51000.0,24.4227,24.4571,24.4055,24.4485,51000.0
2011-01-26 15:15:00,28.42,28.42,28.38,28.39,30600.0,24.4485,24.4485,24.4141,24.4227,30600.0
2011-01-26 15:20:00,28.38,28.4,28.36,28.38,42000.0,24.4141,24.4313,24.3969,24.4141,42000.0
2011-01-26 15:25:00,28.39,28.39,28.38,28.39,25500.0,24.4227,24.4227,24.4141,24.4227,25500.0
2011-01-26 15:30:00,28.39,28.39,28.32,28.32,117900.0,24.4227,24.4227,24.3624,24.3624,117900.0
2011-01-26 15:35:00,28.32,28.34,28.3,28.33,55800.0,24.3624,24.3796,24.3452,24.371,55800.0
2011-01-26 15:40:00,28.33,28.35,28.33,28.35,69000.0,24.371,24.3883,24.371,24.3883,69000.0
2011-01-26 15:45:00,28.34,28.35,28.33,28.35,95700.0,24.3796,24.3883,24.371,24.3883,95700.0
2011-01-26 15:50:00,28.34,28.34,28.31,28.34,149100.0,24.3796,24.3796,24.3538,24.3796,149100.0
2011-01-26 15:55:00,28.34,28.34,28.27,28.29,181500.0,24.3796,24.3796,24.3194,24.3366,181500.0
2011-01-27 09:30:00,28.24,28.33,28.18,28.18,27900.0,24.2936,24.371,24.242,24.242,27900.0
2011-01-27 09:35:00,28.22,28.33,28.2,28.33,22200.0,24.2764,24.371,24.2592,24.371,22200.0
2011-01-27 09:40:00,28.35,28.39,28.26,28.37,18900.0,24.3883,24.4227,24.3108,24.4055,18900.0
2011-01-27 09:45:00,28.38,28.38,28.29,28.36,11400.0,24.4141,24.4141,24.3366,24.3969,11400.0
2011-01-27 09:50:00,28.35,28.36,28.34,28.34,15300.0,24.3883,24.3969,24.3796,24.3796,15300.0
2011-01-27 09:55:00,28.36,28.36,28.33,28.35,41100.0,24.3969,24.3969,24.371,24.3883,41100.0
2011-01-27 10:00:00,28.36,28.4,28.35,28.35,93600.0,24.3969,24.4313,24.3883,24.3883,93600.0
2011-01-27 10:05:00,28.35,28.36,28.29,28.3,48900.0,24.3883,24.3969,24.3366,24.3452,48900.0
2011-01-27 10:10:00,28.3,28.37,28.28,28.34,19800.0,24.3452,24.4055,24.328,24.3796,19800.0
2011-01-27 10:15:00,28.34,28.37,28.31,28.35,57300.0,24.3796,24.4055,24.3538,24.3883,57300.0
2011-01-27 10:20:00,28.36,28.37,28.32,28.32,24000.0,24.3969,24.4055,24.3624,24.3624,24000.0
2011-01-27 10:25:00,28.33,28.38,28.31,28.37,73500.0,24.371,24.4141,24.3538,24.4055,73500.0
2011-01-27 10:30:00,28.36,28.42,28.35,28.41,51000.0,24.3969,24.4485,24.3883,24.4399,51000.0
2011-01-27 10:35:00,28.41,28.41,28.35,28.35,26700.0,24.4399,24.4399,24.3883,24.3883,26700.0
2011-01-27 10:40:00,28.34,28.35,28.29,28.32,36900.0,24.3796,24.3883,24.3366,24.3624,36900.0
2011-01-27 10:45:00,28.32,28.33,28.3,28.3,38100.0,24.3624,24.371,24.3452,24.3452,38100.0
2011-01-27 10:50:00,28.31,28.38,28.31,28.38,87300.0,24.3538,24.4141,24.3538,24.4141,87300.0
2011-01-27 10:55:00,28.37,28.38,28.37,28.37,41700.0,24.4055,24.4141,24.4055,24.4055,41700.0
2011-01-27 11:00:00,28.37,28.38,28.36,28.37,44400.0,24.4055,24.4141,24.3969,24.4055,44400.0
2011-01-27 11:05:00,28.37,28.38,28.37,28.37,135900.0,24.4055,24.4141,24.4055,24.4055,135900.0
2011-01-27 11:10:00,28.37,28.4,28.35,28.37,27900.0,24.4055,24.4313,24.3883,24.4055,27900.0
2011-01-27 11:15:00,28.38,28.38,28.34,28.36,23400.0,24.4141,24.4141,24.3796,24.3969,23400.0
2011-01-27 11:20:00,28.37,28.39,28.37,28.37,5400.0,24.4055,24.4227,24.4055,24.4055,5400.0
2011-01-27 11:25:00,28.35,28.37,28.33,28.34,16800.0,24.3883,24.4055,24.371,24.3796,16800.0
2011-01-27 11:30:00,28.33,28.35,28.31,28.31,7200.0,24.371,24.3883,24.3538,24.3538,7200.0
2011-01-27 11:35:00,28.31,28.38,28.31,28.38,21900.0,24.3538,24.4141,24.3538,24.4141,21900.0
2011-01-27 11:40:00,28.38,28.41,28.37,28.41,3300.0,24.4141,24.4399,24.4055,24.4399,3300.0
2011-01-27 11:45:00,28.41,28.42,28.39,28.42,8100.0,24.4399,24.4485,24.4227,24.4485,8100.0
2011-01-27 11:50:00,28.42,28.45,28.42,28.43,33000.0,24.4485,24.4743,24.4485,24.4571,33000.0
2011-01-27 11:55:00,28.43,28.49,28.43,28.45,6300.0,24.4571,24.5087,24.4571,24.4743,6300.0
2011-01-27 12:00:00,28.44,28.49,28.44,28.46,40800.0,24.4657,24.5087,24.4657,24.4829,40800.0
2011-01-27 12:05:00,28.47,28.49,28.47,28.47,6900.0,24.4915,24.5087,24.4915,24.4915,6900.0
2011-01-27 12:10:00,28.49,28.49,28.47,28.47,14100.0,24.5087,24.5087,24.4915,24.4915,14100.0
2011-01-27 12:15:00,28.47,28.49,28.47,28.48,6300.0,24.4915,24.5087,24.4915,24.5001,6300.0
2011-01-27 12:20:00,28.48,28.48,28.45,28.48,15000.0,24.5001,24.5001,24.4743,24.5001,15000.0
2011-01-27 12:25:00,28.47,28.49,28.47,28.49,7500.0,24.4915,24.5087,24.4915,24.5087,7500.0
2011-01-27 12:30:00,28.49,28.49,28.46,28.46,4800.0,24.5087,24.5087,24.4829,24.4829,4800.0
2011-01-27 12:35:00,28.47,28.49,28.47,28.47,7800.0,24.4915,24.5087,24.4915,24.4915,7800.0
2011-01-27 12:40:00,28.47,28.49,28.46,28.49,7500.0,24.4915,24.5087,24.4829,24.5087,7500.0
2011-01-27 12:45:00,28.49,28.53,28.49,28.53,12600.0,24.5087,24.5431,24.5087,24.5431,12600.0
2011-01-27 12:50:00,28.52,28.57,28.52,28.55,51000.0,24.5345,24.5775,24.5345,24.5603,51000.0
2011-01-27 12:55:00,28.55,28.55,28.54,28.55,9600.0,24.5603,24.5603,24.5517,24.5603,9600.0
2011-01-27 13:00:00,28.55,28.56,28.54,28.54,9300.0,24.5603,24.5689,24.5517,24.5517,9300.0
2011-01-27 13:05:00,28.54,28.56,28.54,28.56,11700.0,24.5517,24.5689,24.5517,24.5689,11700.0
2011-01-27 13:10:00,28.56,28.59,28.55,28.59,19800.0,24.5689,24.5947,24.5603,24.5947,19800.0
2011-01-27 13:15:00,28.59,28.6,28.58,28.6,16500.0,24.5947,24.6033,24.5861,24.6033,16500.0
2011-01-27 13:20:00,28.57,28.58,28.57,28.57,9900.0,24.5775,24.5861,24.5775,24.5775,9900.0
2011-01-27 13:25:00,28.57,28.59,28.56,28.58,19500.0,24.5775,24.5947,24.5689,24.5861,19500.0
2011-01-27 13:30:00,28.58,28.59,28.58,28.58,6300.0,24.5861,24.5947,24.5861,24.5861,6300.0
2011-01-27 13:35:00,28.58,28.59,28.57,28.57,18000.0,24.5861,24.5947,24.5775,24.5775,18000.0
2011-01-27 13:40:00,28.57,28.57,28.55,28.55,18000.0,24.5775,24.5775,24.5603,24.5603,18000.0
2011-01-27 13:45:00,28.56,28.61,28.55,28.6,17700.0,24.5689,24.6119,24.5603,24.6033,17700.0
2011-01-27 13:50:00,28.6,28.62,28.59,28.62,49500.0,24.6033,24.6205,24.5947,24.6205,49500.0
2011-01-27 13:55:00,28.62,28.62,28.61,28.61,3600.0,24.6205,24.6205,24.6119,24.6119,3600.0
2011-01-27 14:00:00,28.61,28.65,28.6,28.64,52800.0,24.6119,24.6463,24.6033,24.6377,52800.0
2011-01-27 14:05:00,28.64,28.68,28.64,28.68,82800.0,24.6377,24.6721,24.6377,24.6721,82800.0
2011-01-27 14:10:00,28.68,28.7,28.67,28.69,24900.0,24.6721,24.6893,24.6635,24.6807,24900.0
2011-01-27 14:15:00,28.69,28.7,28.68,28.69,11400.0,24.6807,24.6893,24.6721,24.6807,11400.0
2011-01-27 14:20:00,28.7,28.7,28.67,28.69,17400.0,24.6893,24.6893,24.6635,24.6807,17400.0
2011-01-27 14:25:00,28.68,28.7,28.66,28.67,66000.0,24.6721,24.6893,24.6549,24.6635,66000.0
2011-01-27 14:30:00,28.67,28.71,28.67,28.69,60300.0,24.6635,24.6979,24.6635,24.6807,60300.0
2011-01-27 14:35:00,28.69,28.71,28.68,28.68,24300.0,24.6807,24.6979,24.6721,24.6721,24300.0
2011-01-27 14:40:00,28.68,28.72,28.66,28.7,17700.0,24.6721,24.7065,24.6549,24.6893,17700.0
2011-01-27 14:45:00,28.69,28.71,28.67,28.67,15000.0,24.6807,24.6979,24.6635,24.6635,15000.0
2011-01-27 14:50:00,28.66,28.66,28.6,28.6,12300.0,24.6549,24.6549,24.6033,24.6033,12300.0
2011-01-27 14:55:00,28.61,28.66,28.6,28.65,16500.0,24.6119,24.6549,24.6033,24.6463,16500.0
2011-01-27 15:00:00,28.64,28.65,28.6,28.6,12900.0,24.6377,24.6463,24.6033,24.6033,12900.0
2011-01-27 15:05:00,28.6,28.6,28.57,28.57,9000.0,24.6033,24.6033,24.5775,24.5775,9000.0
2011-01-27 15:10:00,28.57,28.58,28.57,28.58,20400.0,24.5775,24.5861,24.5775,24.5861,20400.0
2011-01-27 15:15:00,28.58,28.59,28.57,28.57,18600.0,24.5861,24.5947,24.5775,24.5775,18600.0
2011-01-27 15:20:00,28.56,28.62,28.56,28.6,27300.0,24.5689,24.6205,24.5689,24.6033,27300.0
2011-01-27 15:25:00,28.6,28.61,28.59,28.6,18300.0,24.6033,24.6119,24.5947,24.6033,18300.0
2011-01-27 15:30:00,28.6,28.61,28.57,28.57,31500.0,24.6033,24.6119,24.5775,24.5775,31500.0
2011-01-27 15:35:00,28.57,28.59,28.55,28.55,41100.0,24.5775,24.5947,24.5603,24.5603,41100.0
2011-01-27 15:40:00,28.55,28.59,28.55,28.59,55800.0,24.5603,24.5947,24.5603,24.5947,55800.0
2011-01-27 15:45:00,28.6,28.61,28.58,28.58,67500.0,24.6033,24.6119,24.5861,24.5861,67500.0
2011-01-27 15:50:00,28.58,28.61,28.58,28.58,94500.0,24.5861,24.6119,24.5861,24.5861,94500.0
2011-01-27 15:55:00,28.58,28.59,28.55,28.57,92700.0,24.5861,24.5947,24.5603,24.5775,92700.0
2011-01-28 09:30:00,28.53,28.72,28.53,28.72,66000.0,24.5431,24.7065,24.5431,24.7065,66000.0
2011-01-28 09:35:00,28.73,28.78,28.73,28.77,26100.0,24.7151,24.7582,24.7151,24.7496,26100.0
2011-01-28 09:40:00,28.77,28.86,28.75,28.86,34500.0,24.7496,24.827,24.7324,24.827,34500.0
2011-01-28 09:45:00,28.84,28.89,28.81,28.87,31200.0,24.8098,24.8528,24.784,24.8356,31200.0
2011-01-28 09:50:00,28.87,28.9,28.79,28.83,60600.0,24.8356,24.8614,24.7668,24.8012,60600.0
2011-01-28 09:55:00,28.84,28.92,28.78,28.78,60300.0,24.8098,24.8786,24.7582,24.7582,60300.0
2011-01-28 10:00:00,28.8,28.8,28.71,28.71,29400.0,24.7754,24.7754,24.6979,24.6979,29400.0
2011-01-28 10:05:00,28.7,28.71,28.65,28.65,136800.0,24.6893,24.6979,24.6463,24.6463,136800.0
2011-01-28 10:10:00,28.65,28.65,28.61,28.61,31500.0,24.6463,24.6463,24.6119,24.6119,31500.0
2011-01-28 10:15:00,28.61,28.68,28.61,28.65,15600.0,24.6119,24.6721,24.6119,24.6463,15600.0
2011-01-28 10:20:00,28.65,28.66,28.46,28.5,55200.0,24.6463,24.6549,24.4829,24.5173,55200.0
2011-01-28 10:25:00,28.51,28.54,28.49,28.51,27900.0,24.5259,24.5517,24.5087,24.5259,27900.0
2011-01-28 10:30:00,28.51,28.58,28.51,28.54,93900.0,24.5259,24.5861,24.5259,24.5517,93900.0
2011-01-28 10:35:00,28.52,28.59,28.52,28.57,68700.0,24.5345,24.5947,24.5345,24.5775,68700.0
2011-01-28 10:40:00,28.58,28.58,28.55,28.55,8400.0,24.5861,24.5861,24.5603,24.5603,8400.0
2011-01-28 10:45:00,28.55,28.55,28.5,28.5,49500.0,24.5603,24.5603,24.5173,24.5173,49500.0
2011-01-28 10:50:00,28.51,28.51,28.41,28.44,36900.0,24.5259,24.5259,24.4399,24.4657,36900.0
2011-01-28 10:55:00,28.43,28.45,28.37,28.4,55500.0,24.4571,24.4743,24.4055,24.4313,55500.0
2011-01-28 11:00:00,28.38,28.38,28.33,28.33,26100.0,24.4141,24.4141,24.371,24.371,26100.0
2011-01-28 11:05:00,28.34,28.4,28.34,28.38,22200.0,24.3796,24.4313,24.3796,24.4141,22200.0
2011-01-28 11:10:00,28.39,28.4,28.35,28.35,17700.0,24.4227,24.4313,24.3883,24.3883,17700.0
2011-01-28 11:15:00,28.36,28.4,28.32,28.4,47700.0,24.3969,24.4313,24.3624,24.4313,47700.0
2011-01-28 11:20:00,28.41,28.45,28.41,28.42,13200.0,24.4399,24.4743,24.4399,24.4485,13200.0
2011-01-28 11:25:00,28.42,28.43,28.35,28.36,12900.0,24.4485,24.4571,24.3883,24.3969,12900.0
2011-01-28 11:30:00,28.35,28.35,28.31,28.31,17100.0,24.3883,24.3883,24.3538,24.3538,17100.0
2011-01-28 11:35:00,28.31,28.34,28.31,28.32,21000.0,24.3538,24.3796,24.3538,24.3624,21000.0
2011-01-28 11:40:00,28.32,28.32,28.26,28.27,22800.0,24.3624,24.3624,24.3108,24.3194,22800.0
2011-01-28 11:45:00,28.27,28.27,28.24,28.26,21300.0,24.3194,24.3194,24.2936,24.3108,21300.0
2011-01-28 11:50:00,28.25,28.27,28.16,28.26,36900.0,24.3022,24.3194,24.2248,24.3108,36900.0
2011-01-28 11:55:00,28.24,28.25,28.21,28.24,7800.0,24.2936,24.3022,24.2678,24.2936,7800.0
2011-01-28 12:00:00,28.24,28.25,28.16,28.18,21300.0,24.2936,24.3022,24.2248,24.242,21300.0
2011-01-28 12:05:00,28.18,28.19,28.16,28.18,59400.0,24.242,24.2506,24.2248,24.242,59400.0
2011-01-28 12:10:00,28.19,28.23,28.18,28.21,32400.0,24.2506,24.285,24.242,24.2678,32400.0
2011-01-28 12:15:00,28.21,28.27,28.21,28.24,34200.0,24.2678,24.3194,24.2678,24.2936,34200.0
2011-01-28 12:20:00,28.24,28.27,28.23,28.24,14400.0,24.2936,24.3194,24.285,24.2936,14400.0
2011-01-28 12:25:00,28.24,28.25,28.22,28.23,7200.0,24.2936,24.3022,24.2764,24.285,7200.0
2011-01-28 12:30:00,28.21,28.27,28.2,28.26,16200.0,24.2678,24.3194,24.2592,24.3108,16200.0
2011-01-28 12:35:00,28.26,28.3,28.26,28.28,21600.0,24.3108,24.3452,24.3108,24.328,21600.0
2011-01-28 12:40:00,28.29,28.34,28.29,28.33,25800.0,24.3366,24.3796,24.3366,24.371,25800.0
2011-01-28 12:45:00,28.34,28.34,28.31,28.34,51900.0,24.3796,24.3796,24.3538,24.3796,51900.0
2011-01-28 12:50:00,28.35,28.36,28.32,28.32,20700.0,24.3883,24.3969,24.3624,24.3624,20700.0
2011-01-28 12:55:00,28.31,28.31,28.28,28.31,4800.0,24.3538,24.3538,24.328,24.3538,4800.0
2011-01-28 13:00:00,28.3,28.31,28.27,28.3,8700.0,24.3452,24.3538,24.3194,24.3452,8700.0
2011-01-28 13:05:00,28.3,28.3,28.23,28.23,8100.0,24.3452,24.3452,24.285,24.285,8100.0
2011-01-28 13:10:00,28.23,28.24,28.22,28.23,21300.0,24.285,24.2936,24.2764,24.285,21300.0
2011-01-28 13:15:00,28.23,28.24,28.19,28.21,19800.0,24.285,24.2936,24.2506,24.2678,19800.0
2011-01-28 13:20:00,28.21,28.22,28.2,28.22,10800.0,24.2678,24.2764,24.2592,24.2764,10800.0
2011-01-28 13:25:00,28.22,28.22,28.16,28.16,32400.0,24.2764,24.2764,24.2248,24.2248,32400.0
2011-01-28 13:30:00,28.16,28.19,28.16,28.17,13500.0,24.2248,24.2506,24.2248,24.2334,13500.0
2011-01-28 13:35:00,28.17,28.17,28.12,28.14,25800.0,24.2334,24.2334,24.1904,24.2076,25800.0
2011-01-28 13:40:00,28.14,28.16,28.11,28.13,16500.0,24.2076,24.2248,24.1818,24.199,16500.0
2011-01-28 13:45:00,28.14,28.16,28.14,28.15,6600.0,24.2076,24.2248,24.2076,24.2162,6600.0
2011-01-28 13:50:00,28.16,28.18,28.16,28.17,8400.0,24.2248,24.242,24.2248,24.2334,8400.0
2011-01-28 13:55:00,28.17,28.25,28.17,28.24,11700.0,24.2334,24.3022,24.2334,24.2936,11700.0
2011-01-28 14:00:00,28.24,28.26,28.24,28.25,31800.0,24.2936,24.3108,24.2936,24.3022,31800.0
2011-01-28 14:05:00,28.25,28.27,28.19,28.21,92100.0,24.3022,24.3194,24.2506,24.2678,92100.0
2011-01-28 14:10:00,28.2,28.23,28.17,28.17,11700.0,24.2592,24.285,24.2334,24.2334,11700.0
2011-01-28 14:15:00,28.18,28.2,28.16,28.2,18600.0,24.242,24.2592,24.2248,24.2592,18600.0
2011-01-28 14:20:00,28.2,28.2,28.16,28.18,27900.0,24.2592,24.2592,24.2248,24.242,27900.0
2011-01-28 14:25:00,28.17,28.18,28.16,28.17,35700.0,24.2334,24.242,24.2248,24.2334,35700.0
2011-01-28 14:30:00,28.17,28.19,28.17,28.17,16500.0,24.2334,24.2506,24.2334,24.2334,16500.0
2011-01-28 14:35:00,28.17,28.21,28.17,28.2,30600.0,24.2334,24.2678,24.2334,24.2592,30600.0
2011-01-28 14:40:00,28.2,28.26,28.2,28.26,30000.0,24.2592,24.3108,24.2592,24.3108,30000.0
2011-01-28 14:45:00,28.26,28.33,28.26,28.31,45000.0,24.3108,24.371,24.3108,24.3538,45000.0
2011-01-28 14:50:00,28.31,28.31,28.26,28.26,30600.0,24.3538,24.3538,24.3108,24.3108,30600.0
2011-01-28 14:55:00,28.26,28.28,28.24,28.28,15300.0,24.3108,24.328,24.2936,24.328,15300.0
2011-01-28 15:00:00,28.28,28.28,28.23,28.26,22200.0,24.328,24.328,24.285,24.3108,22200.0
2011-01-28 15:05:00,28.26,28.27,28.22,28.23,15000.0,24.3108,24.3194,24.2764,24.285,15000.0
2011-01-28 15:10:00,28.23,28.24,28.18,28.23,24000.0,24.285,24.2936,24.242,24.285,24000.0
2011-01-28 15:15:00,28.23,28.23,28.17,28.19,38700.0,24.285,24.285,24.2334,24.2506,38700.0
2011-01-28 15:20:00,28.19,28.2,28.14,28.18,37200.0,24.2506,24.2592,24.2076,24.242,37200.0
2011-01-28 15:25:00,28.18,28.2,28.16,28.16,45000.0,24.242,24.2592,24.2248,24.2248,45000.0
2011-01-28 15:30:00,28.17,28.2,28.16,28.18,37200.0,24.2334,24.2592,24.2248,24.242,37200.0
2011-01-28 15:35:00,28.19,28.21,28.14,28.16,30600.0,24.2506,24.2678,24.2076,24.2248,30600.0
2011-01-28 15:40:00,28.15,28.22,28.15,28.2,86100.0,24.2162,24.2764,24.2162,24.2592,86100.0
2011-01-28 15:45:00,28.21,28.23,28.16,28.18,52500.0,24.2678,24.285,24.2248,24.242,52500.0
2011-01-28 15:50:00,28.18,28.21,28.16,28.2,90600.0,24.242,24.2678,24.2248,24.2592,90600.0
2011-01-28 15:55:00,28.2,28.2,28.14,28.15,85800.0,24.2592,24.2592,24.2076,24.2162,85800.0
2011-01-31 09:30:00,28.2,28.29,28.2,28.23,24600.0,24.2592,24.3366,24.2592,24.285,24600.0
2011-01-31 09:35:00,28.22,28.22,28.14,28.15,12000.0,24.2764,24.2764,24.2076,24.2162,12000.0
2011-01-31 09:40:00,28.16,28.17,28.03,28.14,113400.0,24.2248,24.2334,24.113,24.2076,113400.0
2011-01-31 09:45:00,28.15,28.17,28.1,28.1,18600.0,24.2162,24.2334,24.1732,24.1732,18600.0
2011-01-31 09:50:00,28.13,28.19,28.12,28.16,54000.0,24.199,24.2506,24.1904,24.2248,54000.0
2011-01-31 09:55:00,28.14,28.21,28.13,28.18,71700.0,24.2076,24.2678,24.199,24.242,71700.0
2011-01-31 10:00:00,28.18,28.21,28.14,28.18,38100.0,24.242,24.2678,24.2076,24.242,38100.0
2011-01-31 10:05:00,28.19,28.21,28.14,28.14,24600.0,24.2506,24.2678,24.2076,24.2076,24600.0
2011-01-31 10:10:00,28.16,28.21,28.14,28.17,30000.0,24.2248,24.2678,24.2076,24.2334,30000.0
2011-01-31 10:15:00,28.17,28.26,28.17,28.22,22800.0,24.2334,24.3108,24.2334,24.2764,22800.0
2011-01-31 10:20:00,28.23,28.33,28.23,28.31,38400.0,24.285,24.371,24.285,24.3538,38400.0
2011-01-31 10:25:00,28.31,28.39,28.3,28.37,62400.0,24.3538,24.4227,24.3452,24.4055,62400.0
2011-01-31 10:30:00,28.37,28.4,28.34,28.36,28200.0,24.4055,24.4313,24.3796,24.3969,28200.0
2011-01-31 10:35:00,28.36,28.37,28.33,28.37,39300.0,24.3969,24.4055,24.371,24.4055,39300.0
2011-01-31 10:40:00,28.39,28.43,28.37,28.37,23100.0,24.4227,24.4571,24.4055,24.4055,23100.0
2011-01-31 10:45:00,28.36,28.41,28.33,28.33,35100.0,24.3969,24.4399,24.371,24.371,35100.0
2011-01-31 10:50:00,28.34,28.36,28.26,28.26,178800.0,24.3796,24.3969,24.3108,24.3108,178800.0
2011-01-31 10:55:00,28.27,28.41,28.27,28.38,21600.0,24.3194,24.4399,24.3194,24.4141,21600.0
2011-01-31 11:00:00,28.38,28.39,28.29,28.33,87600.0,24.4141,24.4227,24.3366,24.371,87600.0
2011-01-31 11:05:00,28.3,28.32,28.27,28.31,18900.0,24.3452,24.3624,24.3194,24.3538,18900.0
2011-01-31 11:10:00,28.33,28.35,28.29,28.31,25800.0,24.371,24.3883,24.3366,24.3538,25800.0
2011-01-31 11:15:00,28.3,28.31,28.21,28.21,66300.0,24.3452,24.3538,24.2678,24.2678,66300.0
2011-01-31 11:20:00,28.22,28.23,28.2,28.2,31800.0,24.2764,24.285,24.2592,24.2592,31800.0
2011-01-31 11:25:00,28.21,28.26,28.21,28.25,8400.0,24.2678,24.3108,24.2678,24.3022,8400.0
2011-01-31 11:30:00,28.26,28.28,28.25,28.27,13800.0,24.3108,24.328,24.3022,24.3194,13800.0
2011-01-31 11:35:00,28.28,28.31,28.27,28.27,14100.0,24.328,24.3538,24.3194,24.3194,14100.0
2011-01-31 11:40:00,28.27,28.27,28.18,28.22,63900.0,24.3194,24.3194,24.242,24.2764,63900.0
2011-01-31 11:45:00,28.22,28.23,28.2,28.22,6900.0,24.2764,24.285,24.2592,24.2764,6900.0
2011-01-31 11:50:00,28.23,28.25,28.22,28.25,11100.0,24.285,24.3022,24.2764,24.3022,11100.0
2011-01-31 11:55:00,28.23,28.23,28.2,28.21,14700.0,24.285,24.285,24.2592,24.2678,14700.0
2011-01-31 12:00:00,28.22,28.26,28.21,28.24,13200.0,24.2764,24.3108,24.2678,24.2936,13200.0
2011-01-31 12:05:00,28.25,28.32,28.25,28.32,9300.0,24.3022,24.3624,24.3022,24.3624,9300.0
2011-01-31 12:10:00,28.31,28.32,28.31,28.31,8700.0,24.3538,24.3624,24.3538,24.3538,8700.0
2011-01-31 12:15:00,28.31,28.35,28.3,28.35,9000.0,24.3538,24.3883,24.3452,24.3883,9000.0
2011-01-31 12:20:00,28.36,28.37,28.33,28.37,48900.0,24.3969,24.4055,24.371,24.4055,48900.0
2011-01-31 12:25:00,28.36,28.38,28.33,28.37,47100.0,24.3969,24.4141,24.371,24.4055,47100.0
2011-01-31 12:30:00,28.37,28.38,28.35,28.36,4200.0,24.4055,24.4141,24.3883,24.3969,4200.0
2011-01-31 12:35:00,28.37,28.4,28.34,28.34,6300.0,24.4055,24.4313,24.3796,24.3796,6300.0
2011-01-31 12:40:00,28.34,28.34,28.29,28.3,8700.0,24.3796,24.3796,24.3366,24.3452,8700.0
2011-01-31 12:45:00,28.29,28.32,28.28,28.32,18000.0,24.3366,24.3624,24.328,24.3624,18000.0
2011-01-31 12:50:00,28.32,28.34,28.32,28.34,6900.0,24.3624,24.3796,24.3624,24.3796,6900.0
2011-01-31 12:55:00,28.33,28.35,28.33,28.35,11700.0,24.371,24.3883,24.371,24.3883,11700.0
2011-01-31 13:00:00,28.36,28.39,28.36,28.38,3300.0,24.3969,24.4227,24.3969,24.4141,3300.0
2011-01-31 13:05:00,28.38,28.39,28.38,28.38,17100.0,24.4141,24.4227,24.4141,24.4141,17100.0
2011-01-31 13:10:00,28.35,28.36,28.35,28.35,3300.0,24.3883,24.3969,24.3883,24.3883,3300.0
2011-01-31 13:15:00,28.36,28.39,28.35,28.35,11700.0,24.3969,24.4227,24.3883,24.3883,11700.0
2011-01-31 13:20:00,28.35,28.35,28.35,28.35,2400.0,24.3883,24.3883,24.3883,24.3883,2400.0
2011-01-31 13:25:00,28.35,28.36,28.35,28.35,5400.0,24.3883,24.3969,24.3883,24.3883,5400.0
2011-01-31 13:30:00,28.35,28.35,28.34,28.35,5400.0,24.3883,24.3883,24.3796,24.3883,5400.0
2011-01-31 13:35:00,28.35,28.36,28.34,28.36,9000.0,24.3883,24.3969,24.3796,24.3969,9000.0
2011-01-31 13:40:00,28.36,28.36,28.33,28.33,7800.0,24.3969,24.3969,24.371,24.371,7800.0
2011-01-31 13:45:00,28.34,28.34,28.33,28.34,10800.0,24.3796,24.3796,24.371,24.3796,10800.0
2011-01-31 13:50:00,28.34,28.38,28.34,28.36,16500.0,24.3796,24.4141,24.3796,24.3969,16500.0
2011-01-31 13:55:00,28.37,28.38,28.37,28.37,19200.0,24.4055,24.4141,24.4055,24.4055,19200.0
2011-01-31 14:00:00,28.37,28.4,28.37,28.39,13500.0,24.4055,24.4313,24.4055,24.4227,13500.0
2011-01-31 14:05:00,28.37,28.39,28.36,28.36,20400.0,24.4055,24.4227,24.3969,24.3969,20400.0
2011-01-31 14:10:00,28.36,28.38,28.32,28.35,21600.0,24.3969,24.4141,24.3624,24.3883,21600.0
2011-01-31 14:15:00,28.36,28.36,28.31,28.33,24000.0,24.3969,24.3969,24.3538,24.371,24000.0
2011-01-31 14:20:00,28.32,28.33,28.32,28.33,19800.0,24.3624,24.371,24.3624,24.371,19800.0
2011-01-31 14:25:00,28.32,28.34,28.29,28.29,30600.0,24.3624,24.3796,24.3366,24.3366,30600.0
2011-01-31 14:30:00,28.28,28.28,28.26,28.27,22500.0,24.328,24.328,24.3108,24.3194,22500.0
2011-01-31 14:35:00,28.28,28.28,28.25,28.28,16800.0,24.328,24.328,24.3022,24.328,16800.0
2011-01-31 14:40:00,28.28,28.28,28.26,28.28,13800.0,24.328,24.328,24.3108,24.328,13800.0
2011-01-31 14:45:00,28.29,28.29,28.2,28.2,33300.0,24.3366,24.3366,24.2592,24.2592,33300.0
2011-01-31 14:50:00,28.2,28.24,28.2,28.22,39900.0,24.2592,24.2936,24.2592,24.2764,39900.0
2011-01-31 14:55:00,28.23,28.23,28.21,28.22,22500.0,24.285,24.285,24.2678,24.2764,22500.0
2011-01-31 15:00:00,28.22,28.26,28.21,28.22,29400.0,24.2764,24.3108,24.2678,24.2764,29400.0
2011-01-31 15:05:00,28.22,28.25,28.22,28.23,21000.0,24.2764,24.3022,24.2764,24.285,21000.0
2011-01-31 15:10:00,28.23,28.24,28.19,28.2,46200.0,24.285,24.2936,24.2506,24.2592,46200.0
2011-01-31 15:15:00,28.19,28.24,28.18,28.2,32400.0,24.2506,24.2936,24.242,24.2592,32400.0
2011-01-31 15:20:00,28.2,28.24,28.19,28.21,33600.0,24.2592,24.2936,24.2506,24.2678,33600.0
2011-01-31 15:25:00,28.21,28.24,28.21,28.22,42600.0,24.2678,24.2936,24.2678,24.2764,42600.0
2011-01-31 15:30:00,28.22,28.25,28.21,28.25,44100.0,24.2764,24.3022,24.2678,24.3022,44100.0
2011-01-31 15:35:00,28.25,28.28,28.24,28.26,60900.0,24.3022,24.328,24.2936,24.3108,60900.0
2011-01-31 15:40:00,28.25,28.29,28.25,28.28,57300.0,24.3022,24.3366,24.3022,24.328,57300.0
2011-01-31 15:45:00,28.27,28.28,28.24,28.27,67500.0,24.3194,24.328,24.2936,24.3194,67500.0
2011-01-31 15:50:00,28.26,28.28,28.25,28.26,59700.0,24.3108,24.328,24.3022,24.3108,59700.0
2011-01-31 15:55:00,28.26,28.26,28.24,28.24,56100.0,24.3108,24.3108,24.2936,24.2936,56100.0
2011-02-01 09:30:00,28.36,28.49,28.36,28.48,98100.0,24.3969,24.5087,24.3969,24.5001,98100.0
2011-02-01 09:35:00,28.47,28.53,28.47,28.52,50100.0,24.4915,24.5431,24.4915,24.5345,50100.0
2011-02-01 09:40:00,28.52,28.54,28.47,28.47,103500.0,24.5345,24.5517,24.4915,24.4915,103500.0
2011-02-01 09:45:00,28.46,28.46,28.35,28.37,19500.0,24.4829,24.4829,24.3883,24.4055,19500.0
2011-02-01 09:50:00,28.38,28.4,28.31,28.31,22800.0,24.4141,24.4313,24.3538,24.3538,22800.0
2011-02-01 09:55:00,28.32,28.36,28.31,28.31,41400.0,24.3624,24.3969,24.3538,24.3538,41400.0
2011-02-01 10:00:00,28.33,28.35,28.29,28.29,32100.0,24.371,24.3883,24.3366,24.3366,32100.0
2011-02-01 10:05:00,28.29,28.29,28.2,28.2,41700.0,24.3366,24.3366,24.2592,24.2592,41700.0
2011-02-01 10:10:00,28.21,28.21,28.18,28.19,32100.0,24.2678,24.2678,24.242,24.2506,32100.0
2011-02-01 10:15:00,28.18,28.21,28.14,28.15,60300.0,24.242,24.2678,24.2076,24.2162,60300.0
2011-02-01 10:20:00,28.15,28.31,28.15,28.31,87000.0,24.2162,24.3538,24.2162,24.3538,87000.0
2011-02-01 10:25:00,28.3,28.34,28.28,28.3,121200.0,24.3452,24.3796,24.328,24.3452,121200.0
2011-02-01 10:30:00,28.3,28.34,28.3,28.33,24600.0,24.3452,24.3796,24.3452,24.371,24600.0
2011-02-01 10:35:00,28.33,28.33,28.28,28.28,34500.0,24.371,24.371,24.328,24.328,34500.0
2011-02-01 10:40:00,28.28,28.31,28.28,28.3,15300.0,24.328,24.3538,24.328,24.3452,15300.0
2011-02-01 10:45:00,28.3,28.31,28.26,28.29,54000.0,24.3452,24.3538,24.3108,24.3366,54000.0
2011-02-01 10:50:00,28.29,28.29,28.21,28.28,78300.0,24.3366,24.3366,24.2678,24.328,78300.0
2011-02-01 10:55:00,28.3,28.34,28.3,28.34,36000.0,24.3452,24.3796,24.3452,24.3796,36000.0
2011-02-01 11:00:00,28.33,28.33,28.26,28.27,36900.0,24.371,24.371,24.3108,24.3194,36900.0
2011-02-01 11:05:00,28.28,28.31,28.27,28.3,14700.0,24.328,24.3538,24.3194,24.3452,14700.0
2011-02-01 11:10:00,28.3,28.32,28.29,28.32,15300.0,24.3452,24.3624,24.3366,24.3624,15300.0
2011-02-01 11:15:00,28.33,28.33,28.31,28.32,11100.0,24.371,24.371,24.3538,24.3624,11100.0
2011-02-01 11:20:00,28.32,28.33,28.29,28.29,11100.0,24.3624,24.371,24.3366,24.3366,11100.0
2011-02-01 11:25:00,28.29,28.33,28.29,28.3,15600.0,24.3366,24.371,24.3366,24.3452,15600.0
2011-02-01 11:30:00,28.29,28.34,28.29,28.31,16200.0,24.3366,24.3796,24.3366,24.3538,16200.0
2011-02-01 11:35:00,28.33,28.35,28.31,28.33,16800.0,24.371,24.3883,24.3538,24.371,16800.0
2011-02-01 11:40:00,28.33,28.33,28.32,28.32,12600.0,24.371,24.371,24.3624,24.3624,12600.0
2011-02-01 11:45:00,28.32,28.34,28.28,28.28,91200.0,24.3624,24.3796,24.328,24.328,91200.0
2011-02-01 11:50:00,28.29,28.32,28.29,28.31,8100.0,24.3366,24.3624,24.3366,24.3538,8100.0
2011-02-01 11:55:00,28.3,28.34,28.27,28.28,39600.0,24.3452,24.3796,24.3194,24.328,39600.0
2011-02-01 12:00:00,28.27,28.32,28.27,28.32,24000.0,24.3194,24.3624,24.3194,24.3624,24000.0
2011-02-01 12:05:00,28.32,28.34,28.29,28.31,164400.0,24.3624,24.3796,24.3366,24.3538,164400.0
2011-02-01 12:10:00,28.32,28.34,28.3,28.33,35700.0,24.3624,24.3796,24.3452,24.371,35700.0
2011-02-01 12:15:00,28.32,28.34,28.29,28.3,109800.0,24.3624,24.3796,24.3366,24.3452,109800.0
2011-02-01 12:20:00,28.3,28.31,28.29,28.31,16200.0,24.3452,24.3538,24.3366,24.3538,16200.0
2011-02-01 12:25:00,28.3,28.31,28.28,28.29,8700.0,24.3452,24.3538,24.328,24.3366,8700.0
2011-02-01 12:30:00,28.29,28.3,28.27,28.28,6000.0,24.3366,24.3452,24.3194,24.328,6000.0
2011-02-01 12:35:00,28.28,28.31,28.28,28.3,5700.0,24.328,24.3538,24.328,24.3452,5700.0
2011-02-01 12:40:00,28.3,28.32,28.29,28.3,6600.0,24.3452,24.3624,24.3366,24.3452,6600.0
2011-02-01 12:45:00,28.31,28.31,28.27,28.27,12300.0,24.3538,24.3538,24.3194,24.3194,12300.0
2011-02-01 12:50:00,28.27,28.31,28.27,28.3,7500.0,24.3194,24.3538,24.3194,24.3452,7500.0
2011-02-01 12:55:00,28.3,28.32,28.29,28.32,9600.0,24.3452,24.3624,24.3366,24.3624,9600.0
2011-02-01 13:00:00,28.33,28.34,28.31,28.31,11100.0,24.371,24.3796,24.3538,24.3538,11100.0
2011-02-01 13:05:00,28.29,28.3,28.28,28.28,5100.0,24.3366,24.3452,24.328,24.328,5100.0
2011-02-01 13:10:00,28.28,28.3,28.26,28.26,14100.0,24.328,24.3452,24.3108,24.3108,14100.0
2011-02-01 13:15:00,28.26,28.27,28.24,28.27,16800.0,24.3108,24.3194,24.2936,24.3194,16800.0
2011-02-01 13:20:00,28.26,28.26,28.24,28.25,14100.0,24.3108,24.3108,24.2936,24.3022,14100.0
2011-02-01 13:25:00,28.24,28.24,28.2,28.2,14100.0,24.2936,24.2936,24.2592,24.2592,14100.0
2011-02-01 13:30:00,28.21,28.22,28.2,28.21,28500.0,24.2678,24.2764,24.2592,24.2678,28500.0
2011-02-01 13:35:00,28.2,28.21,28.2,28.21,16800.0,24.2592,24.2678,24.2592,24.2678,16800.0
2011-02-01 13:40:00,28.21,28.23,28.2,28.23,23400.0,24.2678,24.285,24.2592,24.285,23400.0
2011-02-01 13:45:00,28.22,28.23,28.21,28.21,17400.0,24.2764,24.285,24.2678,24.2678,17400.0
2011-02-01 13:50:00,28.21,28.21,28.2,28.2,30900.0,24.2678,24.2678,24.2592,24.2592,30900.0
2011-02-01 13:55:00,28.19,28.19,28.09,28.11,124200.0,24.2506,24.2506,24.1646,24.1818,124200.0
2011-02-01 14:00:00,28.11,28.13,28.11,28.12,26100.0,24.1818,24.199,24.1818,24.1904,26100.0
2011-02-01 14:05:00,28.12,28.16,28.12,28.15,13800.0,24.1904,24.2248,24.1904,24.2162,13800.0
2011-02-01 14:10:00,28.16,28.16,28.14,28.14,15300.0,24.2248,24.2248,24.2076,24.2076,15300.0
2011-02-01 14:15:00,28.14,28.15,28.14,28.14,20700.0,24.2076,24.2162,24.2076,24.2076,20700.0
2011-02-01 14:20:00,28.13,28.15,28.12,28.13,13800.0,24.199,24.2162,24.1904,24.199,13800.0
2011-02-01 14:25:00,28.13,28.13,28.09,28.09,19800.0,24.199,24.199,24.1646,24.1646,19800.0
2011-02-01 14:30:00,28.09,28.1,28.08,28.08,31500.0,24.1646,24.1732,24.156,24.156,31500.0
2011-02-01 14:35:00,28.09,28.14,28.08,28.14,45000.0,24.1646,24.2076,24.156,24.2076,45000.0
2011-02-01 14:40:00,28.14,28.15,28.13,28.15,22200.0,24.2076,24.2162,24.199,24.2162,22200.0
2011-02-01 14:45:00,28.15,28.16,28.13,28.13,35700.0,24.2162,24.2248,24.199,24.199,35700.0
2011-02-01 14:50:00,28.13,28.14,28.09,28.1,32400.0,24.199,24.2076,24.1646,24.1732,32400.0
2011-02-01 14:55:00,28.1,28.15,28.09,28.15,32100.0,24.1732,24.2162,24.1646,24.2162,32100.0
2011-02-01 15:00:00,28.15,28.18,28.14,28.17,33600.0,24.2162,24.242,24.2076,24.2334,33600.0
2011-02-01 15:05:00,28.18,28.19,28.15,28.18,23700.0,24.242,24.2506,24.2162,24.242,23700.0
2011-02-01 15:10:00,28.17,28.19,28.17,28.18,14100.0,24.2334,24.2506,24.2334,24.242,14100.0
2011-02-01 15:15:00,28.17,28.21,28.17,28.2,19500.0,24.2334,24.2678,24.2334,24.2592,19500.0
2011-02-01 15:20:00,28.2,28.21,28.19,28.2,17700.0,24.2592,24.2678,24.2506,24.2592,17700.0
2011-02-01 15:25:00,28.21,28.21,28.2,28.21,19800.0,24.2678,24.2678,24.2592,24.2678,19800.0
2011-02-01 15:30:00,28.21,28.23,28.19,28.22,65400.0,24.2678,24.285,24.2506,24.2764,65400.0
2011-02-01 15:35:00,28.22,28.23,28.18,28.18,66300.0,24.2764,24.285,24.242,24.242,66300.0
2011-02-01 15:40:00,28.17,28.21,28.17,28.19,39900.0,24.2334,24.2678,24.2334,24.2506,39900.0
2011-02-01 15:45:00,28.19,28.2,28.17,28.19,91200.0,24.2506,24.2592,24.2334,24.2506,91200.0
2011-02-01 15:50:00,28.19,28.21,28.19,28.19,44100.0,24.2506,24.2678,24.2506,24.2506,44100.0
2011-02-01 15:55:00,28.19,28.23,28.18,28.22,119100.0,24.2506,24.285,24.242,24.2764,119100.0
2011-02-02 09:30:00,28.22,28.24,28.18,28.24,39300.0,24.2764,24.2936,24.242,24.2936,39300.0
2011-02-02 09:35:00,28.26,28.28,28.22,28.22,30600.0,24.3108,24.328,24.2764,24.2764,30600.0
2011-02-02 09:40:00,28.22,28.23,28.18,28.23,11100.0,24.2764,24.285,24.242,24.285,11100.0
2011-02-02 09:45:00,28.23,28.33,28.23,28.33,45300.0,24.285,24.371,24.285,24.371,45300.0
2011-02-02 09:50:00,28.31,28.31,28.28,28.29,15300.0,24.3538,24.3538,24.328,24.3366,15300.0
2011-02-02 09:55:00,28.3,28.33,28.28,28.31,24900.0,24.3452,24.371,24.328,24.3538,24900.0
2011-02-02 10:00:00,28.31,28.31,28.19,28.19,53100.0,24.3538,24.3538,24.2506,24.2506,53100.0
2011-02-02 10:05:00,28.18,28.18,28.16,28.16,33000.0,24.242,24.242,24.2248,24.2248,33000.0
2011-02-02 10:10:00,28.17,28.22,28.17,28.22,15900.0,24.2334,24.2764,24.2334,24.2764,15900.0
2011-02-02 10:15:00,28.22,28.25,28.19,28.21,18600.0,24.2764,24.3022,24.2506,24.2678,18600.0
2011-02-02 10:20:00,28.21,28.23,28.21,28.22,9000.0,24.2678,24.285,24.2678,24.2764,9000.0
2011-02-02 10:25:00,28.22,28.24,28.18,28.2,25200.0,24.2764,24.2936,24.242,24.2592,25200.0
2011-02-02 10:30:00,28.2,28.2,28.15,28.16,17400.0,24.2592,24.2592,24.2162,24.2248,17400.0
2011-02-02 10:35:00,28.16,28.19,28.15,28.19,7200.0,24.2248,24.2506,24.2162,24.2506,7200.0
2011-02-02 10:40:00,28.17,28.18,28.09,28.13,103500.0,24.2334,24.242,24.1646,24.199,103500.0
2011-02-02 10:45:00,28.12,28.12,28.03,28.04,48900.0,24.1904,24.1904,24.113,24.1216,48900.0
2011-02-02 10:50:00,28.04,28.07,27.99,28.07,33600.0,24.1216,24.1474,24.0786,24.1474,33600.0
2011-02-02 10:55:00,28.06,28.1,28.06,28.07,16200.0,24.1388,24.1732,24.1388,24.1474,16200.0
2011-02-02 11:00:00,28.07,28.07,27.97,27.98,64500.0,24.1474,24.1474,24.0614,24.07,64500.0
2011-02-02 11:05:00,27.97,28.0,27.96,27.97,30600.0,24.0614,24.0872,24.0528,24.0614,30600.0
2011-02-02 11:10:00,27.97,27.98,27.94,27.95,13200.0,24.0614,24.07,24.0355,24.0441,13200.0
2011-02-02 11:15:00,27.95,28.01,27.95,28.01,15900.0,24.0441,24.0958,24.0441,24.0958,15900.0
2011-02-02 11:20:00,28.01,28.02,28.0,28.0,13200.0,24.0958,24.1044,24.0872,24.0872,13200.0
2011-02-02 11:25:00,28.01,28.06,28.01,28.02,36600.0,24.0958,24.1388,24.0958,24.1044,36600.0
2011-02-02 11:30:00,28.02,28.06,28.0,28.04,87900.0,24.1044,24.1388,24.0872,24.1216,87900.0
2011-02-02 11:35:00,28.04,28.06,28.0,28.04,92700.0,24.1216,24.1388,24.0872,24.1216,92700.0
2011-02-02 11:40:00,28.04,28.05,28.0,28.0,39000.0,24.1216,24.1302,24.0872,24.0872,39000.0
2011-02-02 11:45:00,28.01,28.01,28.0,28.01,10200.0,24.0958,24.0958,24.0872,24.0958,10200.0
2011-02-02 11:50:00,28.01,28.01,27.95,27.97,19500.0,24.0958,24.0958,24.0441,24.0614,19500.0
2011-02-02 11:55:00,27.97,27.97,27.95,27.96,12900.0,24.0614,24.0614,24.0441,24.0528,12900.0
2011-02-02 12:00:00,27.96,27.98,27.95,27.96,12600.0,24.0528,24.07,24.0441,24.0528,12600.0
2011-02-02 12:05:00,27.97,27.98,27.95,27.97,14100.0,24.0614,24.07,24.0441,24.0614,14100.0
2011-02-02 12:10:00,27.98,28.0,27.97,27.98,9600.0,24.07,24.0872,24.0614,24.07,9600.0
2011-02-02 12:15:00,27.98,27.98,27.95,27.96,16200.0,24.07,24.07,24.0441,24.0528,16200.0
2011-02-02 12:20:00,27.97,27.98,27.95,27.96,6900.0,24.0614,24.07,24.0441,24.0528,6900.0
2011-02-02 12:25:00,27.95,27.97,27.95,27.95,4500.0,24.0441,24.0614,24.0441,24.0441,4500.0
2011-02-02 12:30:00,27.96,27.98,27.95,27.97,8100.0,24.0528,24.07,24.0441,24.0614,8100.0
2011-02-02 12:35:00,27.96,27.98,27.96,27.97,14100.0,24.0528,24.07,24.0528,24.0614,14100.0
2011-02-02 12:40:00,27.96,27.97,27.95,27.95,12600.0,24.0528,24.0614,24.0441,24.0441,12600.0
2011-02-02 12:45:00,27.95,27.97,27.95,27.96,11400.0,24.0441,24.0614,24.0441,24.0528,11400.0
2011-02-02 12:50:00,27.96,27.96,27.95,27.96,14400.0,24.0528,24.0528,24.0441,24.0528,14400.0
2011-02-02 12:55:00,27.95,27.96,27.95,27.95,25800.0,24.0441,24.0528,24.0441,24.0441,25800.0
2011-02-02 13:00:00,27.95,27.96,27.92,27.92,34800.0,24.0441,24.0528,24.0183,24.0183,34800.0
2011-02-02 13:05:00,27.92,27.92,27.81,27.83,69600.0,24.0183,24.0183,23.9237,23.9409,69600.0
2011-02-02 13:10:00,27.83,27.85,27.82,27.85,42300.0,23.9409,23.9581,23.9323,23.9581,42300.0
2011-02-02 13:15:00,27.85,27.92,27.85,27.91,27000.0,23.9581,24.0183,23.9581,24.0097,27000.0
2011-02-02 13:20:00,27.92,27.93,27.89,27.89,18900.0,24.0183,24.0269,23.9925,23.9925,18900.0
2011-02-02 13:25:00,27.89,27.91,27.89,27.89,18300.0,23.9925,24.0097,23.9925,23.9925,18300.0
2011-02-02 13:30:00,27.89,27.91,27.89,27.89,49200.0,23.9925,24.0097,23.9925,23.9925,49200.0
2011-02-02 13:35:00,27.88,27.88,27.82,27.82,20700.0,23.9839,23.9839,23.9323,23.9323,20700.0
2011-02-02 13:40:00,27.81,27.83,27.79,27.8,9600.0,23.9237,23.9409,23.9065,23.9151,9600.0
2011-02-02 13:45:00,27.8,27.8,27.74,27.74,52800.0,23.9151,23.9151,23.8635,23.8635,52800.0
2011-02-02 13:50:00,27.75,27.75,27.73,27.75,34800.0,23.8721,23.8721,23.8549,23.8721,34800.0
2011-02-02 13:55:00,27.75,27.76,27.73,27.74,28200.0,23.8721,23.8807,23.8549,23.8635,28200.0
2011-02-02 14:00:00,27.74,27.77,27.73,27.77,39900.0,23.8635,23.8893,23.8549,23.8893,39900.0
2011-02-02 14:05:00,27.77,27.79,27.71,27.72,148500.0,23.8893,23.9065,23.8377,23.8463,148500.0
2011-02-02 14:10:00,27.72,27.72,27.66,27.67,136200.0,23.8463,23.8463,23.7947,23.8033,136200.0
2011-02-02 14:15:00,27.67,27.76,27.65,27.75,81900.0,23.8033,23.8807,23.7861,23.8721,81900.0
2011-02-02 14:20:00,27.76,27.8,27.76,27.78,10200.0,23.8807,23.9151,23.8807,23.8979,10200.0
2011-02-02 14:25:00,27.79,27.83,27.77,27.83,24600.0,23.9065,23.9409,23.8893,23.9409,24600.0
2011-02-02 14:30:00,27.83,27.85,27.83,27.84,26400.0,23.9409,23.9581,23.9409,23.9495,26400.0
2011-02-02 14:35:00,27.84,27.86,27.83,27.85,7800.0,23.9495,23.9667,23.9409,23.9581,7800.0
2011-02-02 14:40:00,27.85,27.88,27.84,27.87,13500.0,23.9581,23.9839,23.9495,23.9753,13500.0
2011-02-02 14:45:00,27.87,27.91,27.87,27.91,10200.0,23.9753,24.0097,23.9753,24.0097,10200.0
2011-02-02 14:50:00,27.91,27.94,27.89,27.9,105000.0,24.0097,24.0355,23.9925,24.0011,105000.0
2011-02-02 14:55:00,27.89,27.89,27.84,27.85,18300.0,23.9925,23.9925,23.9495,23.9581,18300.0
2011-02-02 15:00:00,27.84,27.89,27.84,27.85,57300.0,23.9495,23.9925,23.9495,23.9581,57300.0
2011-02-02 15:05:00,27.87,27.92,27.87,27.92,19500.0,23.9753,24.0183,23.9753,24.0183,19500.0
2011-02-02 15:10:00,27.92,27.95,27.92,27.95,47100.0,24.0183,24.0441,24.0183,24.0441,47100.0
2011-02-02 15:15:00,27.95,27.96,27.92,27.93,30000.0,24.0441,24.0528,24.0183,24.0269,30000.0
2011-02-02 15:20:00,27.94,27.94,27.89,27.89,24600.0,24.0355,24.0355,23.9925,23.9925,24600.0
2011-02-02 15:25:00,27.9,27.9,27.87,27.87,17400.0,24.0011,24.0011,23.9753,23.9753,17400.0
2011-02-02 15:30:00,27.87,27.88,27.85,27.87,31800.0,23.9753,23.9839,23.9581,23.9753,31800.0
2011-02-02 15:35:00,27.87,27.87,27.81,27.82,36000.0,23.9753,23.9753,23.9237,23.9323,36000.0
2011-02-02 15:40:00,27.81,27.82,27.79,27.8,88200.0,23.9237,23.9323,23.9065,23.9151,88200.0
2011-02-02 15:45:00,27.82,27.91,27.81,27.9,149700.0,23.9323,24.0097,23.9237,24.0011,149700.0
2011-02-02 15:50:00,27.91,27.95,27.9,27.93,210600.0,24.0097,24.0441,24.0011,24.0269,210600.0
2011-02-02 15:55:00,27.93,27.95,27.92,27.93,132000.0,24.0269,24.0441,24.0183,24.0269,132000.0
2011-02-03 09:30:00,27.97,28.0,27.9,27.93,48300.0,24.0614,24.0872,24.0011,24.0269,48300.0
2011-02-03 09:35:00,27.93,28.05,27.92,28.05,36000.0,24.0269,24.1302,24.0183,24.1302,36000.0
2011-02-03 09:40:00,28.08,28.13,28.06,28.07,13500.0,24.156,24.199,24.1388,24.1474,13500.0
2011-02-03 09:45:00,28.08,28.16,28.07,28.07,10500.0,24.156,24.2248,24.1474,24.1474,10500.0
2011-02-03 09:50:00,28.09,28.12,28.06,28.09,22500.0,24.1646,24.1904,24.1388,24.1646,22500.0
2011-02-03 09:55:00,28.09,28.1,27.99,28.07,58800.0,24.1646,24.1732,24.0786,24.1474,58800.0
2011-02-03 10:00:00,28.07,28.07,27.98,27.99,33300.0,24.1474,24.1474,24.07,24.0786,33300.0
2011-02-03 10:05:00,28.0,28.01,27.91,27.92,33300.0,24.0872,24.0958,24.0097,24.0183,33300.0
2011-02-03 10:10:00,27.92,27.92,27.82,27.82,23100.0,24.0183,24.0183,23.9323,23.9323,23100.0
2011-02-03 10:15:00,27.82,27.88,27.82,27.87,22200.0,23.9323,23.9839,23.9323,23.9753,22200.0
2011-02-03 10:20:00,27.86,27.87,27.83,27.84,24600.0,23.9667,23.9753,23.9409,23.9495,24600.0
2011-02-03 10:25:00,27.85,27.85,27.77,27.78,54300.0,23.9581,23.9581,23.8893,23.8979,54300.0
2011-02-03 10:30:00,27.77,27.78,27.76,27.77,52200.0,23.8893,23.8979,23.8807,23.8893,52200.0
2011-02-03 10:35:00,27.77,27.78,27.75,27.76,114600.0,23.8893,23.8979,23.8721,23.8807,114600.0
2011-02-03 10:40:00,27.77,27.77,27.75,27.77,81600.0,23.8893,23.8893,23.8721,23.8893,81600.0
2011-02-03 10:45:00,27.77,27.87,27.77,27.85,47100.0,23.8893,23.9753,23.8893,23.9581,47100.0
2011-02-03 10:50:00,27.87,27.89,27.85,27.87,13800.0,23.9753,23.9925,23.9581,23.9753,13800.0
2011-02-03 10:55:00,27.86,27.88,27.85,27.87,8700.0,23.9667,23.9839,23.9581,23.9753,8700.0
2011-02-03 11:00:00,27.85,27.91,27.85,27.89,30000.0,23.9581,24.0097,23.9581,23.9925,30000.0
2011-02-03 11:05:00,27.89,27.9,27.89,27.89,4800.0,23.9925,24.0011,23.9925,23.9925,4800.0
2011-02-03 11:10:00,27.9,27.92,27.89,27.91,10200.0,24.0011,24.0183,23.9925,24.0097,10200.0
2011-02-03 11:15:00,27.91,27.92,27.89,27.91,9000.0,24.0097,24.0183,23.9925,24.0097,9000.0
2011-02-03 11:20:00,27.9,27.94,27.89,27.93,12300.0,24.0011,24.0355,23.9925,24.0269,12300.0
2011-02-03 11:25:00,27.93,27.99,27.92,27.99,25800.0,24.0269,24.0786,24.0183,24.0786,25800.0
2011-02-03 11:30:00,27.97,27.99,27.96,27.99,4800.0,24.0614,24.0786,24.0528,24.0786,4800.0
2011-02-03 11:35:00,27.99,28.05,27.99,28.01,28500.0,24.0786,24.1302,24.0786,24.0958,28500.0
2011-02-03 11:40:00,28.01,28.01,28.0,28.0,6600.0,24.0958,24.0958,24.0872,24.0872,6600.0
2011-02-03 11:45:00,28.0,28.03,27.99,27.99,7800.0,24.0872,24.113,24.0786,24.0786,7800.0
2011-02-03 11:50:00,27.99,28.01,27.98,28.01,10500.0,24.0786,24.0958,24.07,24.0958,10500.0
2011-02-03 11:55:00,28.01,28.03,28.0,28.03,4500.0,24.0958,24.113,24.0872,24.113,4500.0
2011-02-03 12:00:00,28.02,28.03,28.01,28.02,4500.0,24.1044,24.113,24.0958,24.1044,4500.0
2011-02-03 12:05:00,28.0,28.0,27.98,28.0,9900.0,24.0872,24.0872,24.07,24.0872,9900.0
2011-02-03 12:10:00,28.0,28.0,27.97,27.98,10200.0,24.0872,24.0872,24.0614,24.07,10200.0
2011-02-03 12:15:00,27.96,27.97,27.92,27.92,7500.0,24.0528,24.0614,24.0183,24.0183,7500.0
2011-02-03 12:20:00,27.93,27.94,27.92,27.93,4500.0,24.0269,24.0355,24.0183,24.0269,4500.0
2011-02-03 12:25:00,27.93,27.95,27.93,27.95,3600.0,24.0269,24.0441,24.0269,24.0441,3600.0
2011-02-03 12:30:00,27.94,27.94,27.93,27.93,8700.0,24.0355,24.0355,24.0269,24.0269,8700.0
2011-02-03 12:35:00,27.93,27.94,27.91,27.91,4200.0,24.0269,24.0355,24.0097,24.0097,4200.0
2011-02-03 12:40:00,27.92,27.92,27.9,27.9,5400.0,24.0183,24.0183,24.0011,24.0011,5400.0
2011-02-03 12:45:00,27.91,27.92,27.88,27.9,6600.0,24.0097,24.0183,23.9839,24.0011,6600.0
2011-02-03 12:50:00,27.89,27.9,27.89,27.9,3600.0,23.9925,24.0011,23.9925,24.0011,3600.0
2011-02-03 12:55:00,27.88,27.94,27.88,27.94,4200.0,23.9839,24.0355,23.9839,24.0355,4200.0
2011-02-03 13:00:00,27.93,27.94,27.93,27.94,5400.0,24.0269,24.0355,24.0269,24.0355,5400.0
2011-02-03 13:05:00,27.95,27.95,27.93,27.93,9600.0,24.0441,24.0441,24.0269,24.0269,9600.0
2011-02-03 13:10:00,27.92,27.94,27.92,27.93,4800.0,24.0183,24.0355,24.0183,24.0269,4800.0
2011-02-03 13:15:00,27.94,27.94,27.92,27.92,2700.0,24.0355,24.0355,24.0183,24.0183,2700.0
2011-02-03 13:20:00,27.92,27.95,27.92,27.95,3000.0,24.0183,24.0441,24.0183,24.0441,3000.0
2011-02-03 13:25:00,27.94,27.95,27.93,27.95,8100.0,24.0355,24.0441,24.0269,24.0441,8100.0
2011-02-03 13:30:00,27.95,27.95,27.93,27.94,6900.0,24.0441,24.0441,24.0269,24.0355,6900.0
2011-02-03 13:35:00,27.95,27.96,27.94,27.95,10200.0,24.0441,24.0528,24.0355,24.0441,10200.0
2011-02-03 13:40:00,27.96,27.96,27.9,27.92,8100.0,24.0528,24.0528,24.0011,24.0183,8100.0
2011-02-03 13:45:00,27.91,27.91,27.89,27.89,2700.0,24.0097,24.0097,23.9925,23.9925,2700.0
2011-02-03 13:50:00,27.89,27.92,27.89,27.9,2100.0,23.9925,24.0183,23.9925,24.0011,2100.0
2011-02-03 13:55:00,27.89,27.92,27.88,27.91,5400.0,23.9925,24.0183,23.9839,24.0097,5400.0
2011-02-03 14:00:00,27.92,27.96,27.92,27.96,6000.0,24.0183,24.0528,24.0183,24.0528,6000.0
2011-02-03 14:05:00,27.95,27.97,27.92,27.97,12600.0,24.0441,24.0614,24.0183,24.0614,12600.0
2011-02-03 14:10:00,27.96,27.96,27.93,27.95,5700.0,24.0528,24.0528,24.0269,24.0441,5700.0
2011-02-03 14:15:00,27.97,28.01,27.97,28.01,31200.0,24.0614,24.0958,24.0614,24.0958,31200.0
2011-02-03 14:20:00,28.01,28.01,27.98,28.0,79200.0,24.0958,24.0958,24.07,24.0872,79200.0
2011-02-03 14:25:00,28.0,28.0,27.99,28.0,15000.0,24.0872,24.0872,24.0786,24.0872,15000.0
2011-02-03 14:30:00,28.0,28.0,27.98,27.98,9600.0,24.0872,24.0872,24.07,24.07,9600.0
2011-02-03 14:35:00,27.99,28.0,27.98,27.99,6300.0,24.0786,24.0872,24.07,24.0786,6300.0
2011-02-03 14:40:00,27.98,28.0,27.98,28.0,12000.0,24.07,24.0872,24.07,24.0872,12000.0
2011-02-03 14:45:00,27.99,28.0,27.98,27.99,8400.0,24.0786,24.0872,24.07,24.0786,8400.0
2011-02-03 14:50:00,27.99,28.01,27.99,28.01,80400.0,24.0786,24.0958,24.0786,24.0958,80400.0
2011-02-03 14:55:00,28.01,28.05,28.01,28.03,13500.0,24.0958,24.1302,24.0958,24.113,13500.0
2011-02-03 15:00:00,28.03,28.06,28.03,28.06,26700.0,24.113,24.1388,24.113,24.1388,26700.0
2011-02-03 15:05:00,28.06,28.06,28.04,28.04,15900.0,24.1388,24.1388,24.1216,24.1216,15900.0
2011-02-03 15:10:00,28.04,28.05,28.03,28.04,31500.0,24.1216,24.1302,24.113,24.1216,31500.0
2011-02-03 15:15:00,28.03,28.04,28.02,28.02,21900.0,24.113,24.1216,24.1044,24.1044,21900.0
2011-02-03 15:20:00,28.03,28.04,27.99,27.99,30000.0,24.113,24.1216,24.0786,24.0786,30000.0
2011-02-03 15:25:00,28.0,28.04,28.0,28.02,13200.0,24.0872,24.1216,24.0872,24.1044,13200.0
2011-02-03 15:30:00,28.01,28.02,27.98,28.0,37500.0,24.0958,24.1044,24.07,24.0872,37500.0
2011-02-03 15:35:00,28.0,28.01,27.98,27.99,12600.0,24.0872,24.0958,24.07,24.0786,12600.0
2011-02-03 15:40:00,27.99,28.0,27.98,27.99,24000.0,24.0786,24.0872,24.07,24.0786,24000.0
2011-02-03 15:45:00,27.99,28.01,27.98,28.01,30600.0,24.0786,24.0958,24.07,24.0958,30600.0
2011-02-03 15:50:00,28.01,28.02,27.99,28.01,41700.0,24.0958,24.1044,24.0786,24.0958,41700.0
2011-02-03 15:55:00,28.0,28.01,27.98,27.98,55800.0,24.0872,24.0958,24.07,24.07,55800.0
2011-02-04 09:30:00,28.07,28.07,27.79,27.82,62100.0,24.1474,24.1474,23.9065,23.9323,62100.0
2011-02-04 09:35:00,27.82,27.99,27.82,27.99,37800.0,23.9323,24.0786,23.9323,24.0786,37800.0
2011-02-04 09:40:00,27.99,28.1,27.96,28.05,59700.0,24.0786,24.1732,24.0528,24.1302,59700.0
2011-02-04 09:45:00,28.04,28.04,28.0,28.0,38400.0,24.1216,24.1216,24.0872,24.0872,38400.0
2011-02-04 09:50:00,28.01,28.08,28.0,28.08,34800.0,24.0958,24.156,24.0872,24.156,34800.0
2011-02-04 09:55:00,28.08,28.11,28.05,28.07,13800.0,24.156,24.1818,24.1302,24.1474,13800.0
2011-02-04 10:00:00,28.07,28.1,28.03,28.1,16500.0,24.1474,24.1732,24.113,24.1732,16500.0
2011-02-04 10:05:00,28.1,28.12,28.09,28.11,10200.0,24.1732,24.1904,24.1646,24.1818,10200.0
2011-02-04 10:10:00,28.12,28.15,28.1,28.11,21600.0,24.1904,24.2162,24.1732,24.1818,21600.0
2011-02-04 10:15:00,28.09,28.13,28.09,28.1,28500.0,24.1646,24.199,24.1646,24.1732,28500.0
2011-02-04 10:20:00,28.1,28.15,28.09,28.15,18600.0,24.1732,24.2162,24.1646,24.2162,18600.0
2011-02-04 10:25:00,28.16,28.18,28.14,28.18,6600.0,24.2248,24.242,24.2076,24.242,6600.0
2011-02-04 10:30:00,28.19,28.19,28.16,28.16,3300.0,24.2506,24.2506,24.2248,24.2248,3300.0
2011-02-04 10:35:00,28.15,28.16,28.09,28.09,16800.0,24.2162,24.2248,24.1646,24.1646,16800.0
2011-02-04 10:40:00,28.09,28.09,28.0,28.01,41700.0,24.1646,24.1646,24.0872,24.0958,41700.0
2011-02-04 10:45:00,28.01,28.04,28.0,28.03,22200.0,24.0958,24.1216,24.0872,24.113,22200.0
2011-02-04 10:50:00,28.04,28.04,27.93,27.95,84600.0,24.1216,24.1216,24.0269,24.0441,84600.0
2011-02-04 10:55:00,27.94,27.97,27.92,27.97,15000.0,24.0355,24.0614,24.0183,24.0614,15000.0
2011-02-04 11:00:00,27.97,27.98,27.95,27.95,18300.0,24.0614,24.07,24.0441,24.0441,18300.0
2011-02-04 11:05:00,27.97,28.0,27.96,27.99,7800.0,24.0614,24.0872,24.0528,24.0786,7800.0
2011-02-04 11:10:00,27.99,28.0,27.98,27.98,9900.0,24.0786,24.0872,24.07,24.07,9900.0
2011-02-04 11:15:00,27.99,28.01,27.98,28.01,7800.0,24.0786,24.0958,24.07,24.0958,7800.0
2011-02-04 11:20:00,28.01,28.02,27.96,27.97,5700.0,24.0958,24.1044,24.0528,24.0614,5700.0
2011-02-04 11:25:00,27.98,27.99,27.96,27.99,15300.0,24.07,24.0786,24.0528,24.0786,15300.0
2011-02-04 11:30:00,27.99,28.02,27.98,28.02,3600.0,24.0786,24.1044,24.07,24.1044,3600.0
2011-02-04 11:35:00,28.03,28.06,28.03,28.06,41700.0,24.113,24.1388,24.113,24.1388,41700.0
2011-02-04 11:40:00,28.06,28.06,28.05,28.05,5100.0,24.1388,24.1388,24.1302,24.1302,5100.0
2011-02-04 11:45:00,28.05,28.06,28.03,28.06,9600.0,24.1302,24.1388,24.113,24.1388,9600.0
2011-02-04 11:50:00,28.07,28.07,28.06,28.07,14400.0,24.1474,24.1474,24.1388,24.1474,14400.0
2011-02-04 11:55:00,28.06,28.07,28.05,28.07,4500.0,24.1388,24.1474,24.1302,24.1474,4500.0
2011-02-04 12:00:00,28.07,28.11,28.07,28.09,12900.0,24.1474,24.1818,24.1474,24.1646,12900.0
2011-02-04 12:05:00,28.09,28.09,28.06,28.06,16200.0,24.1646,24.1646,24.1388,24.1388,16200.0
2011-02-04 12:10:00,28.07,28.08,28.01,28.04,13500.0,24.1474,24.156,24.0958,24.1216,13500.0
2011-02-04 12:15:00,28.05,28.07,28.05,28.07,4500.0,24.1302,24.1474,24.1302,24.1474,4500.0
2011-02-04 12:20:00,28.06,28.06,28.06,28.06,3000.0,24.1388,24.1388,24.1388,24.1388,3000.0
2011-02-04 12:25:00,28.06,28.06,28.03,28.04,13800.0,24.1388,24.1388,24.113,24.1216,13800.0
2011-02-04 12:30:00,28.06,28.06,28.06,28.06,2700.0,24.1388,24.1388,24.1388,24.1388,2700.0
2011-02-04 12:35:00,28.05,28.06,28.05,28.05,4800.0,24.1302,24.1388,24.1302,24.1302,4800.0
2011-02-04 12:40:00,28.05,28.06,28.05,28.06,5400.0,24.1302,24.1388,24.1302,24.1388,5400.0
2011-02-04 12:45:00,28.06,28.06,28.06,28.06,600.0,24.1388,24.1388,24.1388,24.1388,600.0
2011-02-04 12:50:00,28.06,28.07,28.05,28.07,10200.0,24.1388,24.1474,24.1302,24.1474,10200.0
2011-02-04 12:55:00,28.07,28.07,28.06,28.06,3300.0,24.1474,24.1474,24.1388,24.1388,3300.0
2011-02-04 13:00:00,28.07,28.09,28.07,28.09,17700.0,24.1474,24.1646,24.1474,24.1646,17700.0
2011-02-04 13:05:00,28.09,28.1,28.08,28.08,6900.0,24.1646,24.1732,24.156,24.156,6900.0
2011-02-04 13:10:00,28.08,28.1,28.08,28.1,8100.0,24.156,24.1732,24.156,24.1732,8100.0
2011-02-04 13:15:00,28.1,28.1,28.07,28.09,5700.0,24.1732,24.1732,24.1474,24.1646,5700.0
2011-02-04 13:20:00,28.09,28.1,28.08,28.1,5700.0,24.1646,24.1732,24.156,24.1732,5700.0
2011-02-04 13:25:00,28.1,28.11,28.1,28.11,5100.0,24.1732,24.1818,24.1732,24.1818,5100.0
2011-02-04 13:30:00,28.11,28.11,28.1,28.11,6600.0,24.1818,24.1818,24.1732,24.1818,6600.0
2011-02-04 13:35:00,28.11,28.11,28.08,28.08,7800.0,24.1818,24.1818,24.156,24.156,7800.0
2011-02-04 13:40:00,28.09,28.09,28.07,28.07,1500.0,24.1646,24.1646,24.1474,24.1474,1500.0
2011-02-04 13:45:00,28.07,28.1,28.07,28.1,5100.0,24.1474,24.1732,24.1474,24.1732,5100.0
2011-02-04 13:50:00,28.08,28.09,28.08,28.09,8400.0,24.156,24.1646,24.156,24.1646,8400.0
2011-02-04 13:55:00,28.09,28.09,28.09,28.09,3900.0,24.1646,24.1646,24.1646,24.1646,3900.0
2011-02-04 14:00:00,28.09,28.1,28.07,28.07,4200.0,24.1646,24.1732,24.1474,24.1474,4200.0
2011-02-04 14:05:00,28.06,28.07,28.05,28.05,6000.0,24.1388,24.1474,24.1302,24.1302,6000.0
2011-02-04 14:10:00,28.06,28.07,28.06,28.06,5100.0,24.1388,24.1474,24.1388,24.1388,5100.0
2011-02-04 14:15:00,28.05,28.05,28.02,28.05,46200.0,24.1302,24.1302,24.1044,24.1302,46200.0
2011-02-04 14:20:00,28.05,28.05,28.01,28.01,15600.0,24.1302,24.1302,24.0958,24.0958,15600.0
2011-02-04 14:25:00,28.02,28.04,28.02,28.02,22500.0,24.1044,24.1216,24.1044,24.1044,22500.0
2011-02-04 14:30:00,28.03,28.03,28.01,28.01,2400.0,24.113,24.113,24.0958,24.0958,2400.0
2011-02-04 14:35:00,28.01,28.01,27.97,27.98,17700.0,24.0958,24.0958,24.0614,24.07,17700.0
2011-02-04 14:40:00,27.98,27.99,27.97,27.99,28800.0,24.07,24.0786,24.0614,24.0786,28800.0
2011-02-04 14:45:00,27.99,28.0,27.97,27.98,30900.0,24.0786,24.0872,24.0614,24.07,30900.0
2011-02-04 14:50:00,27.98,27.99,27.98,27.99,15300.0,24.07,24.0786,24.07,24.0786,15300.0
2011-02-04 14:55:00,27.99,28.01,27.98,27.98,11700.0,24.0786,24.0958,24.07,24.07,11700.0
2011-02-04 15:00:00,27.99,28.02,27.99,27.99,13200.0,24.0786,24.1044,24.0786,24.0786,13200.0
2011-02-04 15:05:00,27.98,28.0,27.97,27.99,19500.0,24.07,24.0872,24.0614,24.0786,19500.0
2011-02-04 15:10:00,27.99,28.01,27.99,28.01,15300.0,24.0786,24.0958,24.0786,24.0958,15300.0
2011-02-04 15:15:00,28.01,28.01,27.98,27.98,28500.0,24.0958,24.0958,24.07,24.07,28500.0
2011-02-04 15:20:00,27.99,28.02,27.98,27.98,21000.0,24.0786,24.1044,24.07,24.07,21000.0
2011-02-04 15:25:00,27.98,28.01,27.96,27.99,52200.0,24.07,24.0958,24.0528,24.0786,52200.0
2011-02-04 15:30:00,28.0,28.04,28.0,28.04,32100.0,24.0872,24.1216,24.0872,24.1216,32100.0
2011-02-04 15:35:00,28.04,28.06,27.99,28.01,54300.0,24.1216,24.1388,24.0786,24.0958,54300.0
2011-02-04 15:40:00,28.02,28.03,28.01,28.02,33000.0,24.1044,24.113,24.0958,24.1044,33000.0
2011-02-04 15:45:00,28.02,28.05,28.02,28.04,62100.0,24.1044,24.1302,24.1044,24.1216,62100.0
2011-02-04 15:50:00,28.04,28.05,28.01,28.01,33000.0,24.1216,24.1302,24.0958,24.0958,33000.0
2011-02-04 15:55:00,28.02,28.04,28.01,28.03,42000.0,24.1044,24.1216,24.0958,24.113,42000.0
2011-02-07 09:30:00,28.04,28.16,28.02,28.04,12000.0,24.1216,24.2248,24.1044,24.1216,12000.0
2011-02-07 09:35:00,28.04,28.07,28.02,28.03,5400.0,24.1216,24.1474,24.1044,24.113,5400.0
2011-02-07 09:40:00,28.03,28.09,28.03,28.07,7200.0,24.113,24.1646,24.113,24.1474,7200.0
2011-02-07 09:45:00,28.05,28.09,28.02,28.02,20700.0,24.1302,24.1646,24.1044,24.1044,20700.0
2011-02-07 09:50:00,28.02,28.03,28.01,28.02,6900.0,24.1044,24.113,24.0958,24.1044,6900.0
2011-02-07 09:55:00,28.01,28.01,27.96,28.0,30600.0,24.0958,24.0958,24.0528,24.0872,30600.0
2011-02-07 10:00:00,28.01,28.03,28.0,28.03,19200.0,24.0958,24.113,24.0872,24.113,19200.0
2011-02-07 10:05:00,28.02,28.02,27.97,28.01,17100.0,24.1044,24.1044,24.0614,24.0958,17100.0
2011-02-07 10:10:00,28.0,28.03,27.96,27.97,17100.0,24.0872,24.113,24.0528,24.0614,17100.0
2011-02-07 10:15:00,27.97,28.02,27.97,28.0,7500.0,24.0614,24.1044,24.0614,24.0872,7500.0
2011-02-07 10:20:00,27.99,28.04,27.99,28.04,12300.0,24.0786,24.1216,24.0786,24.1216,12300.0
2011-02-07 10:25:00,28.03,28.04,28.0,28.01,11700.0,24.113,24.1216,24.0872,24.0958,11700.0
2011-02-07 10:30:00,28.01,28.01,28.0,28.01,7200.0,24.0958,24.0958,24.0872,24.0958,7200.0
2011-02-07 10:35:00,28.0,28.05,28.0,28.05,8700.0,24.0872,24.1302,24.0872,24.1302,8700.0
2011-02-07 10:40:00,28.05,28.07,28.05,28.07,4800.0,24.1302,24.1474,24.1302,24.1474,4800.0
2011-02-07 10:45:00,28.07,28.09,28.07,28.09,10500.0,24.1474,24.1646,24.1474,24.1646,10500.0
2011-02-07 10:50:00,28.09,28.11,28.08,28.08,13500.0,24.1646,24.1818,24.156,24.156,13500.0
2011-02-07 10:55:00,28.07,28.1,28.07,28.1,8700.0,24.1474,24.1732,24.1474,24.1732,8700.0
2011-02-07 11:00:00,28.1,28.13,28.1,28.1,12300.0,24.1732,24.199,24.1732,24.1732,12300.0
2011-02-07 11:05:00,28.1,28.1,28.08,28.09,29700.0,24.1732,24.1732,24.156,24.1646,29700.0
2011-02-07 11:10:00,28.09,28.1,28.07,28.07,13800.0,24.1646,24.1732,24.1474,24.1474,13800.0
2011-02-07 11:15:00,28.08,28.09,28.06,28.09,9300.0,24.156,24.1646,24.1388,24.1646,9300.0
2011-02-07 11:20:00,28.1,28.1,28.07,28.07,6300.0,24.1732,24.1732,24.1474,24.1474,6300.0
2011-02-07 11:25:00,28.07,28.08,28.07,28.08,8700.0,24.1474,24.156,24.1474,24.156,8700.0
2011-02-07 11:30:00,28.08,28.09,28.08,28.08,8400.0,24.156,24.1646,24.156,24.156,8400.0
2011-02-07 11:35:00,28.09,28.09,28.08,28.08,9000.0,24.1646,24.1646,24.156,24.156,9000.0
2011-02-07 11:40:00,28.09,28.09,28.07,28.08,12300.0,24.1646,24.1646,24.1474,24.156,12300.0
2011-02-07 11:45:00,28.08,28.09,28.08,28.08,3600.0,24.156,24.1646,24.156,24.156,3600.0
2011-02-07 11:50:00,28.09,28.09,28.08,28.08,9300.0,24.1646,24.1646,24.156,24.156,9300.0
2011-02-07 11:55:00,28.09,28.09,28.08,28.09,6000.0,24.1646,24.1646,24.156,24.1646,6000.0
2011-02-07 12:00:00,28.09,28.09,28.08,28.08,8400.0,24.1646,24.1646,24.156,24.156,8400.0
2011-02-07 12:05:00,28.08,28.09,28.08,28.08,11700.0,24.156,24.1646,24.156,24.156,11700.0
2011-02-07 12:10:00,28.07,28.08,28.06,28.06,10800.0,24.1474,24.156,24.1388,24.1388,10800.0
2011-02-07 12:15:00,28.07,28.08,28.05,28.06,11400.0,24.1474,24.156,24.1302,24.1388,11400.0
2011-02-07 12:20:00,28.06,28.1,28.05,28.09,40500.0,24.1388,24.1732,24.1302,24.1646,40500.0
2011-02-07 12:25:00,28.09,28.19,28.09,28.1,197100.0,24.1646,24.2506,24.1646,24.1732,197100.0
2011-02-07 12:30:00,28.1,28.11,28.05,28.06,59400.0,24.1732,24.1818,24.1302,24.1388,59400.0
2011-02-07 12:35:00,28.06,28.06,28.02,28.06,22200.0,24.1388,24.1388,24.1044,24.1388,22200.0
2011-02-07 12:40:00,28.06,28.1,28.06,28.09,6900.0,24.1388,24.1732,24.1388,24.1646,6900.0
2011-02-07 12:45:00,28.09,28.13,28.09,28.11,15900.0,24.1646,24.199,24.1646,24.1818,15900.0
2011-02-07 12:50:00,28.12,28.12,28.08,28.08,36300.0,24.1904,24.1904,24.156,24.156,36300.0
2011-02-07 12:55:00,28.08,28.1,28.07,28.09,23700.0,24.156,24.1732,24.1474,24.1646,23700.0
2011-02-07 13:00:00,28.09,28.1,28.09,28.1,7200.0,24.1646,24.1732,24.1646,24.1732,7200.0
2011-02-07 13:05:00,28.09,28.11,28.08,28.11,23100.0,24.1646,24.1818,24.156,24.1818,23100.0
2011-02-07 13:10:00,28.1,28.11,28.06,28.06,17400.0,24.1732,24.1818,24.1388,24.1388,17400.0
2011-02-07 13:15:00,28.06,28.06,28.03,28.03,8100.0,24.1388,24.1388,24.113,24.113,8100.0
2011-02-07 13:20:00,28.04,28.06,28.03,28.06,3000.0,24.1216,24.1388,24.113,24.1388,3000.0
2011-02-07 13:25:00,28.06,28.07,28.06,28.06,3300.0,24.1388,24.1474,24.1388,24.1388,3300.0
2011-02-07 13:30:00,28.05,28.05,28.02,28.02,1200.0,24.1302,24.1302,24.1044,24.1044,1200.0
2011-02-07 13:35:00,28.01,28.02,28.0,28.01,5700.0,24.0958,24.1044,24.0872,24.0958,5700.0
2011-02-07 13:40:00,28.0,28.03,28.0,28.02,7200.0,24.0872,24.113,24.0872,24.1044,7200.0
2011-02-07 13:45:00,28.01,28.01,28.0,28.0,4500.0,24.0958,24.0958,24.0872,24.0872,4500.0
2011-02-07 13:50:00,28.0,28.02,28.0,28.0,2700.0,24.0872,24.1044,24.0872,24.0872,2700.0
2011-02-07 13:55:00,28.01,28.03,28.01,28.03,6000.0,24.0958,24.113,24.0958,24.113,6000.0
2011-02-07 14:00:00,28.03,28.04,28.01,28.01,12600.0,24.113,24.1216,24.0958,24.0958,12600.0
2011-02-07 14:05:00,28.01,28.01,28.0,28.01,18300.0,24.0958,24.0958,24.0872,24.0958,18300.0
2011-02-07 14:10:00,28.01,28.01,27.99,28.0,41400.0,24.0958,24.0958,24.0786,24.0872,41400.0
2011-02-07 14:15:00,28.0,28.02,27.98,27.98,44400.0,24.0872,24.1044,24.07,24.07,44400.0
2011-02-07 14:20:00,27.98,28.02,27.97,27.99,35100.0,24.07,24.1044,24.0614,24.0786,35100.0
2011-02-07 14:25:00,27.99,27.99,27.97,27.97,8700.0,24.0786,24.0786,24.0614,24.0614,8700.0
2011-02-07 14:30:00,27.95,27.96,27.94,27.94,7800.0,24.0441,24.0528,24.0355,24.0355,7800.0
2011-02-07 14:35:00,27.95,27.97,27.94,27.97,14100.0,24.0441,24.0614,24.0355,24.0614,14100.0
2011-02-07 14:40:00,27.97,27.99,27.96,27.99,4800.0,24.0614,24.0786,24.0528,24.0786,4800.0
2011-02-07 14:45:00,28.0,28.0,27.95,27.96,13500.0,24.0872,24.0872,24.0441,24.0528,13500.0
2011-02-07 14:50:00,27.97,27.98,27.95,27.95,6600.0,24.0614,24.07,24.0441,24.0441,6600.0
2011-02-07 14:55:00,27.94,27.94,27.92,27.92,20400.0,24.0355,24.0355,24.0183,24.0183,20400.0
2011-02-07 15:00:00,27.94,27.96,27.93,27.96,8400.0,24.0355,24.0528,24.0269,24.0528,8400.0
2011-02-07 15:05:00,27.96,27.98,27.96,27.98,7500.0,24.0528,24.07,24.0528,24.07,7500.0
2011-02-07 15:10:00,27.99,27.99,27.94,27.95,22500.0,24.0786,24.0786,24.0355,24.0441,22500.0
2011-02-07 15:15:00,27.94,27.98,27.94,27.96,19800.0,24.0355,24.07,24.0355,24.0528,19800.0
2011-02-07 15:20:00,27.96,27.98,27.95,27.97,14700.0,24.0528,24.07,24.0441,24.0614,14700.0
2011-02-07 15:25:00,27.97,27.99,27.96,27.97,24000.0,24.0614,24.0786,24.0528,24.0614,24000.0
2011-02-07 15:30:00,27.97,28.0,27.97,27.97,11100.0,24.0614,24.0872,24.0614,24.0614,11100.0
2011-02-07 15:35:00,27.98,27.99,27.97,27.99,35700.0,24.07,24.0786,24.0614,24.0786,35700.0
2011-02-07 15:40:00,28.0,28.0,27.98,27.99,43200.0,24.0872,24.0872,24.07,24.0786,43200.0
2011-02-07 15:45:00,28.0,28.01,27.98,27.99,46500.0,24.0872,24.0958,24.07,24.0786,46500.0
2011-02-07 15:50:00,28.0,28.01,27.98,27.98,32400.0,24.0872,24.0958,24.07,24.07,32400.0
2011-02-07 15:55:00,27.98,27.99,27.97,27.98,69600.0,24.07,24.0786,24.0614,24.07,69600.0
2011-02-08 09:30:00,27.97,28.06,27.96,28.06,16500.0,24.0614,24.1388,24.0528,24.1388,16500.0
2011-02-08 09:35:00,28.03,28.05,27.94,27.94,9900.0,24.113,24.1302,24.0355,24.0355,9900.0
2011-02-08 09:40:00,27.95,28.05,27.95,27.98,18000.0,24.0441,24.1302,24.0441,24.07,18000.0
2011-02-08 09:45:00,27.99,28.02,27.95,27.96,29100.0,24.0786,24.1044,24.0441,24.0528,29100.0
2011-02-08 09:50:00,27.96,28.02,27.96,27.99,42300.0,24.0528,24.1044,24.0528,24.0786,42300.0
2011-02-08 09:55:00,28.0,28.03,28.0,28.02,14700.0,24.0872,24.113,24.0872,24.1044,14700.0
2011-02-08 10:00:00,28.02,28.04,27.97,27.97,33300.0,24.1044,24.1216,24.0614,24.0614,33300.0
2011-02-08 10:05:00,27.98,28.01,27.97,27.99,16200.0,24.07,24.0958,24.0614,24.0786,16200.0
2011-02-08 10:10:00,27.99,28.05,27.98,28.05,23700.0,24.0786,24.1302,24.07,24.1302,23700.0
2011-02-08 10:15:00,28.04,28.04,27.94,28.0,92400.0,24.1216,24.1216,24.0355,24.0872,92400.0
2011-02-08 10:20:00,28.0,28.04,27.99,28.04,27600.0,24.0872,24.1216,24.0786,24.1216,27600.0
2011-02-08 10:25:00,28.05,28.07,28.01,28.04,32400.0,24.1302,24.1474,24.0958,24.1216,32400.0
2011-02-08 10:30:00,28.05,28.08,28.03,28.06,147900.0,24.1302,24.156,24.113,24.1388,147900.0
2011-02-08 10:35:00,28.07,28.09,28.01,28.01,16200.0,24.1474,24.1646,24.0958,24.0958,16200.0
2011-02-08 10:40:00,28.03,28.09,28.03,28.09,18600.0,24.113,24.1646,24.113,24.1646,18600.0
2011-02-08 10:45:00,28.09,28.11,28.09,28.09,9600.0,24.1646,24.1818,24.1646,24.1646,9600.0
2011-02-08 10:50:00,28.1,28.11,28.06,28.06,24000.0,24.1732,24.1818,24.1388,24.1388,24000.0
2011-02-08 10:55:00,28.06,28.08,28.05,28.06,12000.0,24.1388,24.156,24.1302,24.1388,12000.0
2011-02-08 11:00:00,28.07,28.09,28.05,28.05,26700.0,24.1474,24.1646,24.1302,24.1302,26700.0
2011-02-08 11:05:00,28.04,28.06,28.03,28.04,6300.0,24.1216,24.1388,24.113,24.1216,6300.0
2011-02-08 11:10:00,28.05,28.07,28.04,28.04,5400.0,24.1302,24.1474,24.1216,24.1216,5400.0
2011-02-08 11:15:00,28.04,28.04,27.99,27.99,8700.0,24.1216,24.1216,24.0786,24.0786,8700.0
2011-02-08 11:20:00,27.99,28.04,27.99,28.01,15900.0,24.0786,24.1216,24.0786,24.0958,15900.0
2011-02-08 11:25:00,28.0,28.01,28.0,28.01,7200.0,24.0872,24.0958,24.0872,24.0958,7200.0
2011-02-08 11:30:00,28.01,28.02,28.01,28.02,12000.0,24.0958,24.1044,24.0958,24.1044,12000.0
2011-02-08 11:35:00,28.01,28.02,28.0,28.01,4800.0,24.0958,24.1044,24.0872,24.0958,4800.0
2011-02-08 11:40:00,28.01,28.04,28.01,28.03,12300.0,24.0958,24.1216,24.0958,24.113,12300.0
2011-02-08 11:45:00,28.04,28.04,28.02,28.02,3300.0,24.1216,24.1216,24.1044,24.1044,3300.0
2011-02-08 11:50:00,28.03,28.06,28.0,28.04,63600.0,24.113,24.1388,24.0872,24.1216,63600.0
2011-02-08 11:55:00,28.05,28.05,28.01,28.02,12900.0,24.1302,24.1302,24.0958,24.1044,12900.0
2011-02-08 12:00:00,28.03,28.05,28.03,28.03,8400.0,24.113,24.1302,24.113,24.113,8400.0
2011-02-08 12:05:00,28.04,28.05,28.03,28.04,5100.0,24.1216,24.1302,24.113,24.1216,5100.0
2011-02-08 12:10:00,28.03,28.03,28.01,28.01,6300.0,24.113,24.113,24.0958,24.0958,6300.0
2011-02-08 12:15:00,28.01,28.05,28.01,28.05,8400.0,24.0958,24.1302,24.0958,24.1302,8400.0
2011-02-08 12:20:00,28.05,28.05,28.04,28.04,4200.0,24.1302,24.1302,24.1216,24.1216,4200.0
2011-02-08 12:25:00,28.05,28.06,28.04,28.05,5700.0,24.1302,24.1388,24.1216,24.1302,5700.0
2011-02-08 12:30:00,28.05,28.07,28.05,28.05,7800.0,24.1302,24.1474,24.1302,24.1302,7800.0
2011-02-08 12:35:00,28.06,28.07,28.06,28.06,1200.0,24.1388,24.1474,24.1388,24.1388,1200.0
2011-02-08 12:40:00,28.05,28.05,28.04,28.04,8100.0,24.1302,24.1302,24.1216,24.1216,8100.0
2011-02-08 12:45:00,28.04,28.04,28.01,28.03,12600.0,24.1216,24.1216,24.0958,24.113,12600.0
2011-02-08 12:50:00,28.02,28.07,28.02,28.07,9000.0,24.1044,24.1474,24.1044,24.1474,9000.0
2011-02-08 12:55:00,28.06,28.08,28.05,28.07,12300.0,24.1388,24.156,24.1302,24.1474,12300.0
2011-02-08 13:00:00,28.07,28.08,28.07,28.07,5400.0,24.1474,24.156,24.1474,24.1474,5400.0
2011-02-08 13:05:00,28.08,28.08,28.08,28.08,1800.0,24.156,24.156,24.156,24.156,1800.0
2011-02-08 13:10:00,28.08,28.09,28.07,28.07,10800.0,24.156,24.1646,24.1474,24.1474,10800.0
2011-02-08 13:15:00,28.06,28.08,28.06,28.07,8700.0,24.1388,24.156,24.1388,24.1474,8700.0
2011-02-08 13:20:00,28.07,28.08,28.07,28.07,11700.0,24.1474,24.156,24.1474,24.1474,11700.0
2011-02-08 13:25:00,28.06,28.07,28.05,28.06,14700.0,24.1388,24.1474,24.1302,24.1388,14700.0
2011-02-08 13:30:00,28.05,28.07,28.04,28.06,17100.0,24.1302,24.1474,24.1216,24.1388,17100.0
2011-02-08 13:35:00,28.05,28.06,28.04,28.06,18900.0,24.1302,24.1388,24.1216,24.1388,18900.0
2011-02-08 13:40:00,28.06,28.08,28.06,28.07,10500.0,24.1388,24.156,24.1388,24.1474,10500.0
2011-02-08 13:45:00,28.07,28.08,28.06,28.07,10500.0,24.1474,24.156,24.1388,24.1474,10500.0
2011-02-08 13:50:00,28.08,28.08,28.07,28.07,8700.0,24.156,24.156,24.1474,24.1474,8700.0
2011-02-08 13:55:00,28.07,28.07,28.05,28.06,7200.0,24.1474,24.1474,24.1302,24.1388,7200.0
2011-02-08 14:00:00,28.06,28.09,28.06,28.07,10800.0,24.1388,24.1646,24.1388,24.1474,10800.0
2011-02-08 14:05:00,28.08,28.1,28.07,28.08,17400.0,24.156,24.1732,24.1474,24.156,17400.0
2011-02-08 14:10:00,28.08,28.09,28.07,28.09,16200.0,24.156,24.1646,24.1474,24.1646,16200.0
2011-02-08 14:15:00,28.08,28.09,28.08,28.08,9600.0,24.156,24.1646,24.156,24.156,9600.0
2011-02-08 14:20:00,28.08,28.09,28.08,28.08,12600.0,24.156,24.1646,24.156,24.156,12600.0
2011-02-08 14:25:00,28.09,28.09,28.08,28.09,13200.0,24.1646,24.1646,24.156,24.1646,13200.0
2011-02-08 14:30:00,28.09,28.09,28.08,28.08,22800.0,24.1646,24.1646,24.156,24.156,22800.0
2011-02-08 14:35:00,28.08,28.1,28.08,28.09,21600.0,24.156,24.1732,24.156,24.1646,21600.0
2011-02-08 14:40:00,28.09,28.1,28.08,28.09,28200.0,24.1646,24.1732,24.156,24.1646,28200.0
2011-02-08 14:45:00,28.09,28.1,28.08,28.08,25500.0,24.1646,24.1732,24.156,24.156,25500.0
2011-02-08 14:50:00,28.08,28.08,28.06,28.06,37800.0,24.156,24.156,24.1388,24.1388,37800.0
2011-02-08 14:55:00,28.06,28.07,28.04,28.07,48300.0,24.1388,24.1474,24.1216,24.1474,48300.0
2011-02-08 15:00:00,28.07,28.09,28.07,28.09,21900.0,24.1474,24.1646,24.1474,24.1646,21900.0
2011-02-08 15:05:00,28.09,28.11,28.08,28.11,27600.0,24.1646,24.1818,24.156,24.1818,27600.0
2011-02-08 15:10:00,28.11,28.12,28.08,28.08,33600.0,24.1818,24.1904,24.156,24.156,33600.0
2011-02-08 15:15:00,28.09,28.11,28.08,28.11,32400.0,24.1646,24.1818,24.156,24.1818,32400.0
2011-02-08 15:20:00,28.11,28.12,28.1,28.11,43200.0,24.1818,24.1904,24.1732,24.1818,43200.0
2011-02-08 15:25:00,28.11,28.11,28.07,28.08,45600.0,24.1818,24.1818,24.1474,24.156,45600.0
2011-02-08 15:30:00,28.08,28.09,28.08,28.08,41700.0,24.156,24.1646,24.156,24.156,41700.0
2011-02-08 15:35:00,28.09,28.09,28.05,28.05,41700.0,24.1646,24.1646,24.1302,24.1302,41700.0
2011-02-08 15:40:00,28.05,28.07,28.05,28.07,59100.0,24.1302,24.1474,24.1302,24.1474,59100.0
2011-02-08 15:45:00,28.07,28.08,28.05,28.06,54900.0,24.1474,24.156,24.1302,24.1388,54900.0
2011-02-08 15:50:00,28.05,28.06,28.03,28.04,67800.0,24.1302,24.1388,24.113,24.1216,67800.0
2011-02-08 15:55:00,28.04,28.06,28.04,28.06,67200.0,24.1216,24.1388,24.1216,24.1388,67200.0
2011-02-09 09:30:00,28.06,28.06,27.92,27.97,28200.0,24.1388,24.1388,24.0183,24.0614,28200.0
2011-02-09 09:35:00,27.96,28.02,27.95,28.02,18600.0,24.0528,24.1044,24.0441,24.1044,18600.0
2011-02-09 09:40:00,28.02,28.06,27.97,28.05,23400.0,24.1044,24.1388,24.0614,24.1302,23400.0
2011-02-09 09:45:00,28.05,28.05,28.0,28.01,12000.0,24.1302,24.1302,24.0872,24.0958,12000.0
2011-02-09 09:50:00,28.01,28.01,27.98,28.0,24300.0,24.0958,24.0958,24.07,24.0872,24300.0
2011-02-09 09:55:00,28.01,28.04,28.01,28.02,12600.0,24.0958,24.1216,24.0958,24.1044,12600.0
2011-02-09 10:00:00,28.01,28.04,27.99,28.04,17700.0,24.0958,24.1216,24.0786,24.1216,17700.0
2011-02-09 10:05:00,28.03,28.09,28.03,28.08,7800.0,24.113,24.1646,24.113,24.156,7800.0
2011-02-09 10:10:00,28.07,28.07,28.01,28.02,7800.0,24.1474,24.1474,24.0958,24.1044,7800.0
2011-02-09 10:15:00,28.03,28.03,27.99,28.02,13200.0,24.113,24.113,24.0786,24.1044,13200.0
2011-02-09 10:20:00,28.02,28.04,28.01,28.01,9900.0,24.1044,24.1216,24.0958,24.0958,9900.0
2011-02-09 10:25:00,28.02,28.09,28.02,28.09,16500.0,24.1044,24.1646,24.1044,24.1646,16500.0
2011-02-09 10:30:00,28.09,28.09,28.07,28.08,16200.0,24.1646,24.1646,24.1474,24.156,16200.0
2011-02-09 10:35:00,28.08,28.12,28.07,28.11,38100.0,24.156,24.1904,24.1474,24.1818,38100.0
2011-02-09 10:40:00,28.1,28.13,28.1,28.13,14100.0,24.1732,24.199,24.1732,24.199,14100.0
2011-02-09 10:45:00,28.13,28.18,28.13,28.17,22200.0,24.199,24.242,24.199,24.2334,22200.0
2011-02-09 10:50:00,28.18,28.19,28.15,28.17,22200.0,24.242,24.2506,24.2162,24.2334,22200.0
2011-02-09 10:55:00,28.17,28.18,28.15,28.17,35400.0,24.2334,24.242,24.2162,24.2334,35400.0
2011-02-09 11:00:00,28.18,28.2,28.17,28.19,30300.0,24.242,24.2592,24.2334,24.2506,30300.0
2011-02-09 11:05:00,28.2,28.2,28.17,28.18,15300.0,24.2592,24.2592,24.2334,24.242,15300.0
2011-02-09 11:10:00,28.17,28.18,28.15,28.15,39300.0,24.2334,24.242,24.2162,24.2162,39300.0
2011-02-09 11:15:00,28.14,28.14,28.11,28.12,63000.0,24.2076,24.2076,24.1818,24.1904,63000.0
2011-02-09 11:20:00,28.11,28.13,28.09,28.1,40800.0,24.1818,24.199,24.1646,24.1732,40800.0
2011-02-09 11:25:00,28.11,28.13,28.09,28.12,33900.0,24.1818,24.199,24.1646,24.1904,33900.0
2011-02-09 11:30:00,28.12,28.13,28.1,28.1,28500.0,24.1904,24.199,24.1732,24.1732,28500.0
2011-02-09 11:35:00,28.1,28.13,28.1,28.1,30300.0,24.1732,24.199,24.1732,24.1732,30300.0
2011-02-09 11:40:00,28.1,28.12,28.1,28.12,27300.0,24.1732,24.1904,24.1732,24.1904,27300.0
2011-02-09 11:45:00,28.13,28.16,28.13,28.14,24900.0,24.199,24.2248,24.199,24.2076,24900.0
2011-02-09 11:50:00,28.13,28.16,28.12,28.16,33300.0,24.199,24.2248,24.1904,24.2248,33300.0
2011-02-09 11:55:00,28.15,28.17,28.12,28.16,29400.0,24.2162,24.2334,24.1904,24.2248,29400.0
2011-02-09 12:00:00,28.16,28.17,28.15,28.16,26400.0,24.2248,24.2334,24.2162,24.2248,26400.0
2011-02-09 12:05:00,28.17,28.19,28.15,28.19,24300.0,24.2334,24.2506,24.2162,24.2506,24300.0
2011-02-09 12:10:00,28.19,28.19,28.16,28.17,27300.0,24.2506,24.2506,24.2248,24.2334,27300.0
2011-02-09 12:15:00,28.16,28.17,28.13,28.15,36900.0,24.2248,24.2334,24.199,24.2162,36900.0
2011-02-09 12:20:00,28.14,28.15,28.13,28.15,24000.0,24.2076,24.2162,24.199,24.2162,24000.0
2011-02-09 12:25:00,28.14,28.15,28.13,28.13,20700.0,24.2076,24.2162,24.199,24.199,20700.0
2011-02-09 12:30:00,28.13,28.15,28.12,28.13,26700.0,24.199,24.2162,24.1904,24.199,26700.0
2011-02-09 12:35:00,28.13,28.14,28.12,28.12,13500.0,24.199,24.2076,24.1904,24.1904,13500.0
2011-02-09 12:40:00,28.12,28.13,28.11,28.11,22800.0,24.1904,24.199,24.1818,24.1818,22800.0
2011-02-09 12:45:00,28.12,28.13,28.1,28.13,24900.0,24.1904,24.199,24.1732,24.199,24900.0
2011-02-09 12:50:00,28.13,28.13,28.13,28.13,12000.0,24.199,24.199,24.199,24.199,12000.0
2011-02-09 12:55:00,28.12,28.12,28.04,28.04,15600.0,24.1904,24.1904,24.1216,24.1216,15600.0
2011-02-09 13:00:00,28.04,28.06,28.02,28.04,20400.0,24.1216,24.1388,24.1044,24.1216,20400.0
2011-02-09 13:05:00,28.04,28.07,28.03,28.07,10200.0,24.1216,24.1474,24.113,24.1474,10200.0
2011-02-09 13:10:00,28.06,28.06,28.02,28.02,16200.0,24.1388,24.1388,24.1044,24.1044,16200.0
2011-02-09 13:15:00,28.02,28.03,28.02,28.03,5100.0,24.1044,24.113,24.1044,24.113,5100.0
2011-02-09 13:20:00,28.03,28.03,28.02,28.02,6900.0,24.113,24.113,24.1044,24.1044,6900.0
2011-02-09 13:25:00,28.02,28.02,28.01,28.01,11100.0,24.1044,24.1044,24.0958,24.0958,11100.0
2011-02-09 13:30:00,28.01,28.04,28.01,28.03,11400.0,24.0958,24.1216,24.0958,24.113,11400.0
2011-02-09 13:35:00,28.03,28.05,28.03,28.03,5400.0,24.113,24.1302,24.113,24.113,5400.0
2011-02-09 13:40:00,28.03,28.03,28.0,28.0,19800.0,24.113,24.113,24.0872,24.0872,19800.0
2011-02-09 13:45:00,27.99,28.0,27.97,27.98,13200.0,24.0786,24.0872,24.0614,24.07,13200.0
2011-02-09 13:50:00,27.98,28.01,27.97,27.98,13500.0,24.07,24.0958,24.0614,24.07,13500.0
2011-02-09 13:55:00,27.98,28.0,27.98,27.98,13200.0,24.07,24.0872,24.07,24.07,13200.0
2011-02-09 14:00:00,27.97,27.98,27.95,27.96,26400.0,24.0614,24.07,24.0441,24.0528,26400.0
2011-02-09 14:05:00,27.95,27.98,27.94,27.97,17400.0,24.0441,24.07,24.0355,24.0614,17400.0
2011-02-09 14:10:00,27.96,28.01,27.96,28.01,10500.0,24.0528,24.0958,24.0528,24.0958,10500.0
2011-02-09 14:15:00,28.01,28.01,27.94,27.96,22500.0,24.0958,24.0958,24.0355,24.0528,22500.0
2011-02-09 14:20:00,27.95,28.0,27.95,27.99,27300.0,24.0441,24.0872,24.0441,24.0786,27300.0
2011-02-09 14:25:00,27.98,28.03,27.98,28.01,22500.0,24.07,24.113,24.07,24.0958,22500.0
2011-02-09 14:30:00,28.02,28.03,28.01,28.03,10200.0,24.1044,24.113,24.0958,24.113,10200.0
2011-02-09 14:35:00,28.03,28.04,28.0,28.01,14700.0,24.113,24.1216,24.0872,24.0958,14700.0
2011-02-09 14:40:00,28.0,28.05,27.99,28.04,52500.0,24.0872,24.1302,24.0786,24.1216,52500.0
2011-02-09 14:45:00,28.04,28.04,28.0,28.01,15600.0,24.1216,24.1216,24.0872,24.0958,15600.0
2011-02-09 14:50:00,28.02,28.06,28.0,28.05,14700.0,24.1044,24.1388,24.0872,24.1302,14700.0
2011-02-09 14:55:00,28.04,28.07,28.03,28.05,16500.0,24.1216,24.1474,24.113,24.1302,16500.0
2011-02-09 15:00:00,28.05,28.09,28.05,28.07,14400.0,24.1302,24.1646,24.1302,24.1474,14400.0
2011-02-09 15:05:00,28.07,28.08,28.05,28.06,12600.0,24.1474,24.156,24.1302,24.1388,12600.0
2011-02-09 15:10:00,28.06,28.1,28.05,28.1,19200.0,24.1388,24.1732,24.1302,24.1732,19200.0
2011-02-09 15:15:00,28.1,28.11,28.1,28.11,32400.0,24.1732,24.1818,24.1732,24.1818,32400.0
2011-02-09 15:20:00,28.11,28.14,28.11,28.11,33900.0,24.1818,24.2076,24.1818,24.1818,33900.0
2011-02-09 15:25:00,28.11,28.12,28.09,28.12,16200.0,24.1818,24.1904,24.1646,24.1904,16200.0
2011-02-09 15:30:00,28.12,28.12,28.09,28.09,16500.0,24.1904,24.1904,24.1646,24.1646,16500.0
2011-02-09 15:35:00,28.1,28.13,28.1,28.11,20400.0,24.1732,24.199,24.1732,24.1818,20400.0
2011-02-09 15:40:00,28.12,28.13,28.09,28.11,28500.0,24.1904,24.199,24.1646,24.1818,28500.0
2011-02-09 15:45:00,28.11,28.12,28.08,28.09,68700.0,24.1818,24.1904,24.156,24.1646,68700.0
2011-02-09 15:50:00,28.09,28.13,28.09,28.12,47700.0,24.1646,24.199,24.1646,24.1904,47700.0
2011-02-09 15:55:00,28.13,28.15,28.12,28.15,81300.0,24.199,24.2162,24.1904,24.2162,81300.0
2011-02-10 09:30:00,28.01,28.1,27.96,28.1,22800.0,24.0958,24.1732,24.0528,24.1732,22800.0
2011-02-10 09:35:00,28.1,28.11,28.07,28.07,12900.0,24.1732,24.1818,24.1474,24.1474,12900.0
2011-02-10 09:40:00,28.08,28.08,27.96,27.96,9900.0,24.156,24.156,24.0528,24.0528,9900.0
2011-02-10 09:45:00,27.95,27.97,27.91,27.93,28200.0,24.0441,24.0614,24.0097,24.0269,28200.0
2011-02-10 09:50:00,27.94,27.98,27.92,27.92,28800.0,24.0355,24.07,24.0183,24.0183,28800.0
2011-02-10 09:55:00,27.92,27.98,27.92,27.93,14100.0,24.0183,24.07,24.0183,24.0269,14100.0
2011-02-10 10:00:00,27.93,27.99,27.92,27.97,47700.0,24.0269,24.0786,24.0183,24.0614,47700.0
2011-02-10 10:05:00,27.99,27.99,27.97,27.97,33600.0,24.0786,24.0786,24.0614,24.0614,33600.0
2011-02-10 10:10:00,27.98,28.03,27.98,28.03,12000.0,24.07,24.113,24.07,24.113,12000.0
2011-02-10 10:15:00,28.04,28.19,28.04,28.18,32400.0,24.1216,24.2506,24.1216,24.242,32400.0
2011-02-10 10:20:00,28.17,28.17,28.13,28.13,27000.0,24.2334,24.2334,24.199,24.199,27000.0
2011-02-10 10:25:00,28.11,28.18,28.06,28.17,18900.0,24.1818,24.242,24.1388,24.2334,18900.0
2011-02-10 10:30:00,28.17,28.18,28.14,28.15,7500.0,24.2334,24.242,24.2076,24.2162,7500.0
2011-02-10 10:35:00,28.17,28.22,28.16,28.19,26100.0,24.2334,24.2764,24.2248,24.2506,26100.0
2011-02-10 10:40:00,28.19,28.28,28.17,28.27,63600.0,24.2506,24.328,24.2334,24.3194,63600.0
2011-02-10 10:45:00,28.27,28.32,28.25,28.3,55800.0,24.3194,24.3624,24.3022,24.3452,55800.0
2011-02-10 10:50:00,28.28,28.28,28.23,28.26,11700.0,24.328,24.328,24.285,24.3108,11700.0
2011-02-10 10:55:00,28.25,28.26,28.22,28.22,18900.0,24.3022,24.3108,24.2764,24.2764,18900.0
2011-02-10 11:00:00,28.22,28.25,28.21,28.21,39300.0,24.2764,24.3022,24.2678,24.2678,39300.0
2011-02-10 11:05:00,28.2,28.24,28.18,28.24,15300.0,24.2592,24.2936,24.242,24.2936,15300.0
2011-02-10 11:10:00,28.24,28.24,28.2,28.23,17400.0,24.2936,24.2936,24.2592,24.285,17400.0
2011-02-10 11:15:00,28.23,28.26,28.23,28.26,16500.0,24.285,24.3108,24.285,24.3108,16500.0
2011-02-10 11:20:00,28.25,28.27,28.25,28.27,11100.0,24.3022,24.3194,24.3022,24.3194,11100.0
2011-02-10 11:25:00,28.29,28.36,28.29,28.36,116400.0,24.3366,24.3969,24.3366,24.3969,116400.0
2011-02-10 11:30:00,28.34,28.36,28.34,28.35,63000.0,24.3796,24.3969,24.3796,24.3883,63000.0
2011-02-10 11:35:00,28.35,28.37,28.34,28.36,59700.0,24.3883,24.4055,24.3796,24.3969,59700.0
2011-02-10 11:40:00,28.34,28.36,28.34,28.36,29400.0,24.3796,24.3969,24.3796,24.3969,29400.0
2011-02-10 11:45:00,28.37,28.4,28.37,28.38,27000.0,24.4055,24.4313,24.4055,24.4141,27000.0
2011-02-10 11:50:00,28.39,28.39,28.36,28.38,39600.0,24.4227,24.4227,24.3969,24.4141,39600.0
2011-02-10 11:55:00,28.38,28.41,28.38,28.4,31500.0,24.4141,24.4399,24.4141,24.4313,31500.0
2011-02-10 12:00:00,28.4,28.41,28.39,28.4,18000.0,24.4313,24.4399,24.4227,24.4313,18000.0
2011-02-10 12:05:00,28.4,28.42,28.4,28.41,39000.0,24.4313,24.4485,24.4313,24.4399,39000.0
2011-02-10 12:10:00,28.4,28.41,28.4,28.4,17400.0,24.4313,24.4399,24.4313,24.4313,17400.0
2011-02-10 12:15:00,28.4,28.41,28.4,28.41,43800.0,24.4313,24.4399,24.4313,24.4399,43800.0
2011-02-10 12:20:00,28.41,28.44,28.41,28.43,18300.0,24.4399,24.4657,24.4399,24.4571,18300.0
2011-02-10 12:25:00,28.42,28.47,28.42,28.45,22500.0,24.4485,24.4915,24.4485,24.4743,22500.0
2011-02-10 12:30:00,28.45,28.45,28.43,28.45,19500.0,24.4743,24.4743,24.4571,24.4743,19500.0
2011-02-10 12:35:00,28.46,28.46,28.4,28.4,13800.0,24.4829,24.4829,24.4313,24.4313,13800.0
2011-02-10 12:40:00,28.4,28.45,28.4,28.45,13200.0,24.4313,24.4743,24.4313,24.4743,13200.0
2011-02-10 12:45:00,28.46,28.48,28.45,28.47,38100.0,24.4829,24.5001,24.4743,24.4915,38100.0
2011-02-10 12:50:00,28.47,28.49,28.46,28.48,24600.0,24.4915,24.5087,24.4829,24.5001,24600.0
2011-02-10 12:55:00,28.48,28.49,28.47,28.47,16500.0,24.5001,24.5087,24.4915,24.4915,16500.0
2011-02-10 13:00:00,28.48,28.5,28.48,28.49,23700.0,24.5001,24.5173,24.5001,24.5087,23700.0
2011-02-10 13:05:00,28.49,28.49,28.48,28.48,8400.0,24.5087,24.5087,24.5001,24.5001,8400.0
2011-02-10 13:10:00,28.48,28.48,28.43,28.45,20100.0,24.5001,24.5001,24.4571,24.4743,20100.0
2011-02-10 13:15:00,28.45,28.48,28.42,28.46,18900.0,24.4743,24.5001,24.4485,24.4829,18900.0
2011-02-10 13:20:00,28.47,28.47,28.43,28.45,13800.0,24.4915,24.4915,24.4571,24.4743,13800.0
2011-02-10 13:25:00,28.44,28.46,28.41,28.43,24300.0,24.4657,24.4829,24.4399,24.4571,24300.0
2011-02-10 13:30:00,28.42,28.46,28.42,28.45,24600.0,24.4485,24.4829,24.4485,24.4743,24600.0
2011-02-10 13:35:00,28.45,28.45,28.43,28.44,11100.0,24.4743,24.4743,24.4571,24.4657,11100.0
2011-02-10 13:40:00,28.44,28.45,28.42,28.44,24000.0,24.4657,24.4743,24.4485,24.4657,24000.0
2011-02-10 13:45:00,28.44,28.48,28.44,28.48,9900.0,24.4657,24.5001,24.4657,24.5001,9900.0
2011-02-10 13:50:00,28.48,28.5,28.46,28.47,22200.0,24.5001,24.5173,24.4829,24.4915,22200.0
2011-02-10 13:55:00,28.47,28.49,28.46,28.48,9600.0,24.4915,24.5087,24.4829,24.5001,9600.0
2011-02-10 14:00:00,28.46,28.47,28.42,28.46,15600.0,24.4829,24.4915,24.4485,24.4829,15600.0
2011-02-10 14:05:00,28.46,28.5,28.44,28.47,24600.0,24.4829,24.5173,24.4657,24.4915,24600.0
2011-02-10 14:10:00,28.47,28.5,28.47,28.49,33300.0,24.4915,24.5173,24.4915,24.5087,33300.0
2011-02-10 14:15:00,28.48,28.54,28.48,28.54,52200.0,24.5001,24.5517,24.5001,24.5517,52200.0
2011-02-10 14:20:00,28.53,28.57,28.52,28.55,33900.0,24.5431,24.5775,24.5345,24.5603,33900.0
2011-02-10 14:25:00,28.55,28.6,28.54,28.55,40800.0,24.5603,24.6033,24.5517,24.5603,40800.0
2011-02-10 14:30:00,28.55,28.55,28.52,28.54,13200.0,24.5603,24.5603,24.5345,24.5517,13200.0
2011-02-10 14:35:00,28.53,28.53,28.51,28.53,24300.0,24.5431,24.5431,24.5259,24.5431,24300.0
2011-02-10 14:40:00,28.52,28.53,28.51,28.52,13200.0,24.5345,24.5431,24.5259,24.5345,13200.0
2011-02-10 14:45:00,28.53,28.54,28.51,28.53,16500.0,24.5431,24.5517,24.5259,24.5431,16500.0
2011-02-10 14:50:00,28.52,28.53,28.46,28.48,24000.0,24.5345,24.5431,24.4829,24.5001,24000.0
2011-02-10 14:55:00,28.47,28.49,28.46,28.48,15000.0,24.4915,24.5087,24.4829,24.5001,15000.0
2011-02-10 15:00:00,28.47,28.48,28.44,28.46,15900.0,24.4915,24.5001,24.4657,24.4829,15900.0
2011-02-10 15:05:00,28.47,28.48,28.43,28.44,15300.0,24.4915,24.5001,24.4571,24.4657,15300.0
2011-02-10 15:10:00,28.43,28.44,28.4,28.44,33600.0,24.4571,24.4657,24.4313,24.4657,33600.0
2011-02-10 15:15:00,28.44,28.48,28.44,28.44,20700.0,24.4657,24.5001,24.4657,24.4657,20700.0
2011-02-10 15:20:00,28.44,28.48,28.43,28.46,15000.0,24.4657,24.5001,24.4571,24.4829,15000.0
2011-02-10 15:25:00,28.45,28.49,28.45,28.48,17400.0,24.4743,24.5087,24.4743,24.5001,17400.0
2011-02-10 15:30:00,28.49,28.51,28.48,28.51,42900.0,24.5087,24.5259,24.5001,24.5259,42900.0
2011-02-10 15:35:00,28.5,28.5,28.47,28.49,38100.0,24.5173,24.5173,24.4915,24.5087,38100.0
2011-02-10 15:40:00,28.49,28.49,28.46,28.47,45600.0,24.5087,24.5087,24.4829,24.4915,45600.0
2011-02-10 15:45:00,28.47,28.51,28.45,28.5,108000.0,24.4915,24.5259,24.4743,24.5173,108000.0
2011-02-10 15:50:00,28.5,28.51,28.39,28.4,101100.0,24.5173,24.5259,24.4227,24.4313,101100.0
2011-02-10 15:55:00,28.41,28.45,28.38,28.45,105900.0,24.4399,24.4743,24.4141,24.4743,105900.0
2011-02-11 09:30:00,28.41,28.43,28.37,28.37,18600.0,24.4399,24.4571,24.4055,24.4055,18600.0
2011-02-11 09:35:00,28.37,28.41,28.36,28.4,12900.0,24.4055,24.4399,24.3969,24.4313,12900.0
2011-02-11 09:40:00,28.39,28.43,28.36,28.41,90300.0,24.4227,24.4571,24.3969,24.4399,90300.0
2011-02-11 09:45:00,28.41,28.43,28.4,28.43,18300.0,24.4399,24.4571,24.4313,24.4571,18300.0
2011-02-11 09:50:00,28.43,28.47,28.41,28.44,15900.0,24.4571,24.4915,24.4399,24.4657,15900.0
2011-02-11 09:55:00,28.45,28.48,28.39,28.41,22500.0,24.4743,24.5001,24.4227,24.4399,22500.0
2011-02-11 10:00:00,28.41,28.44,28.41,28.44,21000.0,24.4399,24.4657,24.4399,24.4657,21000.0
2011-02-11 10:05:00,28.43,28.44,28.41,28.42,20700.0,24.4571,24.4657,24.4399,24.4485,20700.0
2011-02-11 10:10:00,28.41,28.41,28.36,28.36,15900.0,24.4399,24.4399,24.3969,24.3969,15900.0
2011-02-11 10:15:00,28.36,28.43,28.36,28.4,31200.0,24.3969,24.4571,24.3969,24.4313,31200.0
2011-02-11 10:20:00,28.4,28.44,28.39,28.41,34500.0,24.4313,24.4657,24.4227,24.4399,34500.0
2011-02-11 10:25:00,28.41,28.43,28.4,28.41,17400.0,24.4399,24.4571,24.4313,24.4399,17400.0
2011-02-11 10:30:00,28.41,28.43,28.39,28.43,21600.0,24.4399,24.4571,24.4227,24.4571,21600.0
2011-02-11 10:35:00,28.41,28.43,28.4,28.42,9600.0,24.4399,24.4571,24.4313,24.4485,9600.0
2011-02-11 10:40:00,28.43,28.43,28.41,28.42,5100.0,24.4571,24.4571,24.4399,24.4485,5100.0
2011-02-11 10:45:00,28.4,28.42,28.4,28.41,18900.0,24.4313,24.4485,24.4313,24.4399,18900.0
2011-02-11 10:50:00,28.42,28.45,28.4,28.45,11100.0,24.4485,24.4743,24.4313,24.4743,11100.0
2011-02-11 10:55:00,28.45,28.47,28.44,28.47,10200.0,24.4743,24.4915,24.4657,24.4915,10200.0
2011-02-11 11:00:00,28.47,28.49,28.43,28.46,39600.0,24.4915,24.5087,24.4571,24.4829,39600.0
2011-02-11 11:05:00,28.46,28.5,28.44,28.48,26700.0,24.4829,24.5173,24.4657,24.5001,26700.0
2011-02-11 11:10:00,28.48,28.49,28.43,28.48,37200.0,24.5001,24.5087,24.4571,24.5001,37200.0
2011-02-11 11:15:00,28.48,28.52,28.47,28.52,46200.0,24.5001,24.5345,24.4915,24.5345,46200.0
2011-02-11 11:20:00,28.51,28.57,28.51,28.57,13800.0,24.5259,24.5775,24.5259,24.5775,13800.0
2011-02-11 11:25:00,28.58,28.58,28.55,28.56,13200.0,24.5861,24.5861,24.5603,24.5689,13200.0
2011-02-11 11:30:00,28.56,28.57,28.55,28.56,12300.0,24.5689,24.5775,24.5603,24.5689,12300.0
2011-02-11 11:35:00,28.56,28.57,28.52,28.57,35400.0,24.5689,24.5775,24.5345,24.5775,35400.0
2011-02-11 11:40:00,28.56,28.57,28.48,28.57,42000.0,24.5689,24.5775,24.5001,24.5775,42000.0
2011-02-11 11:45:00,28.57,28.58,28.52,28.57,12000.0,24.5775,24.5861,24.5345,24.5775,12000.0
2011-02-11 11:50:00,28.57,28.6,28.57,28.57,10500.0,24.5775,24.6033,24.5775,24.5775,10500.0
2011-02-11 11:55:00,28.57,28.61,28.57,28.61,11700.0,24.5775,24.6119,24.5775,24.6119,11700.0
2011-02-11 12:00:00,28.61,28.62,28.58,28.61,9000.0,24.6119,24.6205,24.5861,24.6119,9000.0
2011-02-11 12:05:00,28.61,28.63,28.6,28.62,11100.0,24.6119,24.6291,24.6033,24.6205,11100.0
2011-02-11 12:10:00,28.62,28.62,28.52,28.52,36000.0,24.6205,24.6205,24.5345,24.5345,36000.0
2011-02-11 12:15:00,28.52,28.58,28.51,28.54,29100.0,24.5345,24.5861,24.5259,24.5517,29100.0
2011-02-11 12:20:00,28.53,28.54,28.5,28.53,24900.0,24.5431,24.5517,24.5173,24.5431,24900.0
2011-02-11 12:25:00,28.54,28.56,28.54,28.55,13800.0,24.5517,24.5689,24.5517,24.5603,13800.0
2011-02-11 12:30:00,28.54,28.57,28.54,28.57,7500.0,24.5517,24.5775,24.5517,24.5775,7500.0
2011-02-11 12:35:00,28.57,28.58,28.56,28.56,16800.0,24.5775,24.5861,24.5689,24.5689,16800.0
2011-02-11 12:40:00,28.54,28.58,28.54,28.58,10200.0,24.5517,24.5861,24.5517,24.5861,10200.0
2011-02-11 12:45:00,28.57,28.57,28.56,28.57,12300.0,24.5775,24.5775,24.5689,24.5775,12300.0
2011-02-11 12:50:00,28.57,28.57,28.56,28.57,27900.0,24.5775,24.5775,24.5689,24.5775,27900.0
2011-02-11 12:55:00,28.57,28.57,28.56,28.56,5400.0,24.5775,24.5775,24.5689,24.5689,5400.0
2011-02-11 13:00:00,28.56,28.57,28.56,28.57,14700.0,24.5689,24.5775,24.5689,24.5775,14700.0
2011-02-11 13:05:00,28.57,28.6,28.57,28.6,12600.0,24.5775,24.6033,24.5775,24.6033,12600.0
2011-02-11 13:10:00,28.61,28.63,28.61,28.63,19800.0,24.6119,24.6291,24.6119,24.6291,19800.0
2011-02-11 13:15:00,28.63,28.64,28.61,28.64,10200.0,24.6291,24.6377,24.6119,24.6377,10200.0
2011-02-11 13:20:00,28.63,28.65,28.62,28.64,11100.0,24.6291,24.6463,24.6205,24.6377,11100.0
2011-02-11 13:25:00,28.62,28.62,28.61,28.61,2400.0,24.6205,24.6205,24.6119,24.6119,2400.0
2011-02-11 13:30:00,28.6,28.65,28.6,28.63,23700.0,24.6033,24.6463,24.6033,24.6291,23700.0
2011-02-11 13:35:00,28.65,28.66,28.64,28.66,51300.0,24.6463,24.6549,24.6377,24.6549,51300.0
2011-02-11 13:40:00,28.66,28.66,28.65,28.66,9900.0,24.6549,24.6549,24.6463,24.6549,9900.0
2011-02-11 13:45:00,28.66,28.72,28.66,28.71,54300.0,24.6549,24.7065,24.6549,24.6979,54300.0
2011-02-11 13:50:00,28.71,28.74,28.7,28.74,16800.0,24.6979,24.7238,24.6893,24.7238,16800.0
2011-02-11 13:55:00,28.74,28.74,28.72,28.72,13200.0,24.7238,24.7238,24.7065,24.7065,13200.0
2011-02-11 14:00:00,28.72,28.78,28.71,28.75,32100.0,24.7065,24.7582,24.6979,24.7324,32100.0
2011-02-11 14:05:00,28.75,28.78,28.75,28.78,32400.0,24.7324,24.7582,24.7324,24.7582,32400.0
2011-02-11 14:10:00,28.78,28.79,28.76,28.79,47700.0,24.7582,24.7668,24.741,24.7668,47700.0
2011-02-11 14:15:00,28.79,28.81,28.78,28.79,39000.0,24.7668,24.784,24.7582,24.7668,39000.0
2011-02-11 14:20:00,28.79,28.83,28.78,28.81,67800.0,24.7668,24.8012,24.7582,24.784,67800.0
2011-02-11 14:25:00,28.8,28.84,28.79,28.8,27600.0,24.7754,24.8098,24.7668,24.7754,27600.0
2011-02-11 14:30:00,28.8,28.82,28.79,28.81,30900.0,24.7754,24.7926,24.7668,24.784,30900.0
2011-02-11 14:35:00,28.81,28.82,28.79,28.8,29700.0,24.784,24.7926,24.7668,24.7754,29700.0
2011-02-11 14:40:00,28.8,28.81,28.79,28.8,33300.0,24.7754,24.784,24.7668,24.7754,33300.0
2011-02-11 14:45:00,28.8,28.8,28.75,28.75,17100.0,24.7754,24.7754,24.7324,24.7324,17100.0
2011-02-11 14:50:00,28.75,28.76,28.72,28.72,23400.0,24.7324,24.741,24.7065,24.7065,23400.0
2011-02-11 14:55:00,28.72,28.73,28.69,28.7,18300.0,24.7065,24.7151,24.6807,24.6893,18300.0
2011-02-11 15:00:00,28.7,28.71,28.7,28.7,6900.0,24.6893,24.6979,24.6893,24.6893,6900.0
2011-02-11 15:05:00,28.69,28.71,28.69,28.71,6900.0,24.6807,24.6979,24.6807,24.6979,6900.0
2011-02-11 15:10:00,28.71,28.71,28.67,28.67,20700.0,24.6979,24.6979,24.6635,24.6635,20700.0
2011-02-11 15:15:00,28.67,28.69,28.66,28.66,28200.0,24.6635,24.6807,24.6549,24.6549,28200.0
2011-02-11 15:20:00,28.66,28.68,28.66,28.68,22800.0,24.6549,24.6721,24.6549,24.6721,22800.0
2011-02-11 15:25:00,28.69,28.69,28.65,28.65,41100.0,24.6807,24.6807,24.6463,24.6463,41100.0
2011-02-11 15:30:00,28.65,28.66,28.63,28.63,34800.0,24.6463,24.6549,24.6291,24.6291,34800.0
2011-02-11 15:35:00,28.63,28.66,28.63,28.63,66000.0,24.6291,24.6549,24.6291,24.6291,66000.0
2011-02-11 15:40:00,28.62,28.63,28.61,28.61,47100.0,24.6205,24.6291,24.6119,24.6119,47100.0
2011-02-11 15:45:00,28.61,28.62,28.59,28.61,53100.0,24.6119,24.6205,24.5947,24.6119,53100.0
2011-02-11 15:50:00,28.6,28.62,28.6,28.61,40800.0,24.6033,24.6205,24.6033,24.6119,40800.0
2011-02-11 15:55:00,28.6,28.62,28.58,28.61,78900.0,24.6033,24.6205,24.5861,24.6119,78900.0
2011-02-14 09:30:00,28.58,28.58,28.54,28.58,21600.0,24.5861,24.5861,24.5517,24.5861,21600.0
2011-02-14 09:35:00,28.56,28.57,28.55,28.55,12900.0,24.5689,24.5775,24.5603,24.5603,12900.0
2011-02-14 09:40:00,28.55,28.56,28.51,28.52,9600.0,24.5603,24.5689,24.5259,24.5345,9600.0
2011-02-14 09:45:00,28.52,28.57,28.52,28.56,7200.0,24.5345,24.5775,24.5345,24.5689,7200.0
2011-02-14 09:50:00,28.57,28.57,28.49,28.54,8400.0,24.5775,24.5775,24.5087,24.5517,8400.0
2011-02-14 09:55:00,28.54,28.56,28.52,28.52,9900.0,24.5517,24.5689,24.5345,24.5345,9900.0
2011-02-14 10:00:00,28.52,28.57,28.52,28.54,9300.0,24.5345,24.5775,24.5345,24.5517,9300.0
2011-02-14 10:05:00,28.55,28.58,28.55,28.56,6300.0,24.5603,24.5861,24.5603,24.5689,6300.0
2011-02-14 10:10:00,28.56,28.56,28.44,28.45,52800.0,24.5689,24.5689,24.4657,24.4743,52800.0
2011-02-14 10:15:00,28.45,28.5,28.44,28.5,10200.0,24.4743,24.5173,24.4657,24.5173,10200.0
2011-02-14 10:20:00,28.49,28.56,28.49,28.56,12600.0,24.5087,24.5689,24.5087,24.5689,12600.0
2011-02-14 10:25:00,28.56,28.56,28.53,28.53,7500.0,24.5689,24.5689,24.5431,24.5431,7500.0
2011-02-14 10:30:00,28.53,28.54,28.51,28.53,159900.0,24.5431,24.5517,24.5259,24.5431,159900.0
2011-02-14 10:35:00,28.52,28.52,28.49,28.49,7500.0,24.5345,24.5345,24.5087,24.5087,7500.0
2011-02-14 10:40:00,28.49,28.5,28.47,28.47,6000.0,24.5087,24.5173,24.4915,24.4915,6000.0
2011-02-14 10:45:00,28.45,28.46,28.41,28.41,7200.0,24.4743,24.4829,24.4399,24.4399,7200.0
2011-02-14 10:50:00,28.41,28.46,28.41,28.46,13500.0,24.4399,24.4829,24.4399,24.4829,13500.0
2011-02-14 10:55:00,28.45,28.46,28.41,28.46,27300.0,24.4743,24.4829,24.4399,24.4829,27300.0
2011-02-14 11:00:00,28.48,28.49,28.45,28.48,9900.0,24.5001,24.5087,24.4743,24.5001,9900.0
2011-02-14 11:05:00,28.46,28.49,28.46,28.49,6000.0,24.4829,24.5087,24.4829,24.5087,6000.0
2011-02-14 11:10:00,28.48,28.48,28.46,28.47,4800.0,24.5001,24.5001,24.4829,24.4915,4800.0
2011-02-14 11:15:00,28.46,28.46,28.44,28.45,6000.0,24.4829,24.4829,24.4657,24.4743,6000.0
2011-02-14 11:20:00,28.45,28.47,28.44,28.47,7500.0,24.4743,24.4915,24.4657,24.4915,7500.0
2011-02-14 11:25:00,28.47,28.49,28.39,28.42,28500.0,24.4915,24.5087,24.4227,24.4485,28500.0
2011-02-14 11:30:00,28.42,28.44,28.42,28.43,5700.0,24.4485,24.4657,24.4485,24.4571,5700.0
2011-02-14 11:35:00,28.44,28.44,28.42,28.42,4800.0,24.4657,24.4657,24.4485,24.4485,4800.0
2011-02-14 11:40:00,28.41,28.43,28.39,28.39,8400.0,24.4399,24.4571,24.4227,24.4227,8400.0
2011-02-14 11:45:00,28.39,28.42,28.39,28.42,9600.0,24.4227,24.4485,24.4227,24.4485,9600.0
2011-02-14 11:50:00,28.42,28.42,28.4,28.4,3300.0,24.4485,24.4485,24.4313,24.4313,3300.0
2011-02-14 11:55:00,28.4,28.42,28.38,28.38,15600.0,24.4313,24.4485,24.4141,24.4141,15600.0
2011-02-14 12:00:00,28.38,28.4,28.38,28.39,4500.0,24.4141,24.4313,24.4141,24.4227,4500.0
2011-02-14 12:05:00,28.4,28.4,28.38,28.38,5700.0,24.4313,24.4313,24.4141,24.4141,5700.0
2011-02-14 12:10:00,28.38,28.38,28.35,28.35,7500.0,24.4141,24.4141,24.3883,24.3883,7500.0
2011-02-14 12:15:00,28.35,28.36,28.32,28.33,26100.0,24.3883,24.3969,24.3624,24.371,26100.0
2011-02-14 12:20:00,28.33,28.36,28.33,28.35,30600.0,24.371,24.3969,24.371,24.3883,30600.0
2011-02-14 12:25:00,28.35,28.37,28.33,28.36,27000.0,24.3883,24.4055,24.371,24.3969,27000.0
2011-02-14 12:30:00,28.36,28.37,28.36,28.37,13800.0,24.3969,24.4055,24.3969,24.4055,13800.0
2011-02-14 12:35:00,28.37,28.39,28.36,28.39,6000.0,24.4055,24.4227,24.3969,24.4227,6000.0
2011-02-14 12:40:00,28.39,28.42,28.34,28.38,70800.0,24.4227,24.4485,24.3796,24.4141,70800.0
2011-02-14 12:45:00,28.38,28.38,28.32,28.33,46500.0,24.4141,24.4141,24.3624,24.371,46500.0
2011-02-14 12:50:00,28.34,28.34,28.32,28.33,9600.0,24.3796,24.3796,24.3624,24.371,9600.0
2011-02-14 12:55:00,28.33,28.35,28.33,28.33,15000.0,24.371,24.3883,24.371,24.371,15000.0
2011-02-14 13:00:00,28.34,28.34,28.32,28.33,3000.0,24.3796,24.3796,24.3624,24.371,3000.0
2011-02-14 13:05:00,28.32,28.32,28.31,28.32,7800.0,24.3624,24.3624,24.3538,24.3624,7800.0
2011-02-14 13:10:00,28.32,28.36,28.32,28.35,3900.0,24.3624,24.3969,24.3624,24.3883,3900.0
2011-02-14 13:15:00,28.35,28.35,28.33,28.34,4200.0,24.3883,24.3883,24.371,24.3796,4200.0
2011-02-14 13:20:00,28.34,28.35,28.32,28.32,11100.0,24.3796,24.3883,24.3624,24.3624,11100.0
2011-02-14 13:25:00,28.32,28.33,28.31,28.32,45900.0,24.3624,24.371,24.3538,24.3624,45900.0
2011-02-14 13:30:00,28.33,28.41,28.33,28.41,94800.0,24.371,24.4399,24.371,24.4399,94800.0
2011-02-14 13:35:00,28.41,28.44,28.4,28.44,34200.0,24.4399,24.4657,24.4313,24.4657,34200.0
2011-02-14 13:40:00,28.45,28.46,28.43,28.44,18300.0,24.4743,24.4829,24.4571,24.4657,18300.0
2011-02-14 13:45:00,28.44,28.45,28.43,28.45,4500.0,24.4657,24.4743,24.4571,24.4743,4500.0
2011-02-14 13:50:00,28.46,28.47,28.46,28.47,5400.0,24.4829,24.4915,24.4829,24.4915,5400.0
2011-02-14 13:55:00,28.47,28.48,28.46,28.46,10200.0,24.4915,24.5001,24.4829,24.4829,10200.0
2011-02-14 14:00:00,28.46,28.48,28.46,28.48,10500.0,24.4829,24.5001,24.4829,24.5001,10500.0
2011-02-14 14:05:00,28.48,28.49,28.47,28.48,8700.0,24.5001,24.5087,24.4915,24.5001,8700.0
2011-02-14 14:10:00,28.48,28.48,28.46,28.47,6300.0,24.5001,24.5001,24.4829,24.4915,6300.0
2011-02-14 14:15:00,28.46,28.48,28.45,28.47,22800.0,24.4829,24.5001,24.4743,24.4915,22800.0
2011-02-14 14:20:00,28.48,28.48,28.44,28.44,10800.0,24.5001,24.5001,24.4657,24.4657,10800.0
2011-02-14 14:25:00,28.44,28.44,28.42,28.44,7500.0,24.4657,24.4657,24.4485,24.4657,7500.0
2011-02-14 14:30:00,28.44,28.44,28.42,28.42,5100.0,24.4657,24.4657,24.4485,24.4485,5100.0
2011-02-14 14:35:00,28.41,28.43,28.4,28.41,35700.0,24.4399,24.4571,24.4313,24.4399,35700.0
2011-02-14 14:40:00,28.41,28.42,28.36,28.39,32100.0,24.4399,24.4485,24.3969,24.4227,32100.0
2011-02-14 14:45:00,28.39,28.42,28.39,28.4,10500.0,24.4227,24.4485,24.4227,24.4313,10500.0
2011-02-14 14:50:00,28.41,28.42,28.41,28.41,6000.0,24.4399,24.4485,24.4399,24.4399,6000.0
2011-02-14 14:55:00,28.41,28.41,28.41,28.41,3300.0,24.4399,24.4399,24.4399,24.4399,3300.0
2011-02-14 15:00:00,28.41,28.42,28.4,28.41,13200.0,24.4399,24.4485,24.4313,24.4399,13200.0
2011-02-14 15:05:00,28.41,28.42,28.4,28.4,12300.0,24.4399,24.4485,24.4313,24.4313,12300.0
2011-02-14 15:10:00,28.39,28.4,28.38,28.39,10800.0,24.4227,24.4313,24.4141,24.4227,10800.0
2011-02-14 15:15:00,28.39,28.41,28.39,28.4,6300.0,24.4227,24.4399,24.4227,24.4313,6300.0
2011-02-14 15:20:00,28.4,28.41,28.39,28.4,9600.0,24.4313,24.4399,24.4227,24.4313,9600.0
2011-02-14 15:25:00,28.4,28.4,28.35,28.35,14100.0,24.4313,24.4313,24.3883,24.3883,14100.0
2011-02-14 15:30:00,28.34,28.39,28.34,28.39,20400.0,24.3796,24.4227,24.3796,24.4227,20400.0
2011-02-14 15:35:00,28.4,28.42,28.4,28.4,42000.0,24.4313,24.4485,24.4313,24.4313,42000.0
2011-02-14 15:40:00,28.4,28.44,28.4,28.44,26700.0,24.4313,24.4657,24.4313,24.4657,26700.0
2011-02-14 15:45:00,28.45,28.45,28.42,28.44,49500.0,24.4743,24.4743,24.4485,24.4657,49500.0
2011-02-14 15:50:00,28.44,28.47,28.44,28.47,55500.0,24.4657,24.4915,24.4657,24.4915,55500.0
2011-02-14 15:55:00,28.47,28.47,28.42,28.45,75000.0,24.4915,24.4915,24.4485,24.4743,75000.0
2011-02-15 09:30:00,28.38,28.41,28.31,28.37,28200.0,24.4141,24.4399,24.3538,24.4055,28200.0
2011-02-15 09:35:00,28.36,28.36,28.29,28.31,15000.0,24.3969,24.3969,24.3366,24.3538,15000.0
2011-02-15 09:40:00,28.32,28.45,28.32,28.44,16500.0,24.3624,24.4743,24.3624,24.4657,16500.0
2011-02-15 09:45:00,28.45,28.48,28.44,28.46,15000.0,24.4743,24.5001,24.4657,24.4829,15000.0
2011-02-15 09:50:00,28.46,28.48,28.42,28.47,29100.0,24.4829,24.5001,24.4485,24.4915,29100.0
2011-02-15 09:55:00,28.46,28.46,28.38,28.38,20400.0,24.4829,24.4829,24.4141,24.4141,20400.0
2011-02-15 10:00:00,28.38,28.42,28.34,28.34,17400.0,24.4141,24.4485,24.3796,24.3796,17400.0
2011-02-15 10:05:00,28.34,28.34,28.32,28.33,21600.0,24.3796,24.3796,24.3624,24.371,21600.0
2011-02-15 10:10:00,28.33,28.36,28.29,28.29,24600.0,24.371,24.3969,24.3366,24.3366,24600.0
2011-02-15 10:15:00,28.29,28.32,28.27,28.29,31800.0,24.3366,24.3624,24.3194,24.3366,31800.0
2011-02-15 10:20:00,28.27,28.3,28.26,28.27,27900.0,24.3194,24.3452,24.3108,24.3194,27900.0
2011-02-15 10:25:00,28.26,28.28,28.23,28.24,24900.0,24.3108,24.328,24.285,24.2936,24900.0
2011-02-15 10:30:00,28.23,28.37,28.23,28.37,32700.0,24.285,24.4055,24.285,24.4055,32700.0
2011-02-15 10:35:00,28.37,28.41,28.36,28.41,30000.0,24.4055,24.4399,24.3969,24.4399,30000.0
2011-02-15 10:40:00,28.42,28.42,28.37,28.4,11700.0,24.4485,24.4485,24.4055,24.4313,11700.0
2011-02-15 10:45:00,28.4,28.41,28.39,28.4,18300.0,24.4313,24.4399,24.4227,24.4313,18300.0
2011-02-15 10:50:00,28.4,28.44,28.39,28.44,21000.0,24.4313,24.4657,24.4227,24.4657,21000.0
2011-02-15 10:55:00,28.44,28.47,28.43,28.47,25800.0,24.4657,24.4915,24.4571,24.4915,25800.0
2011-02-15 11:00:00,28.47,28.48,28.43,28.43,19200.0,24.4915,24.5001,24.4571,24.4571,19200.0
2011-02-15 11:05:00,28.43,28.45,28.42,28.43,22200.0,24.4571,24.4743,24.4485,24.4571,22200.0
2011-02-15 11:10:00,28.42,28.45,28.42,28.42,30000.0,24.4485,24.4743,24.4485,24.4485,30000.0
2011-02-15 11:15:00,28.42,28.43,28.4,28.4,4800.0,24.4485,24.4571,24.4313,24.4313,4800.0
2011-02-15 11:20:00,28.42,28.42,28.38,28.38,20700.0,24.4485,24.4485,24.4141,24.4141,20700.0
2011-02-15 11:25:00,28.38,28.39,28.38,28.38,17400.0,24.4141,24.4227,24.4141,24.4141,17400.0
2011-02-15 11:30:00,28.38,28.4,28.37,28.4,11100.0,24.4141,24.4313,24.4055,24.4313,11100.0
2011-02-15 11:35:00,28.4,28.4,28.37,28.37,7800.0,24.4313,24.4313,24.4055,24.4055,7800.0
2011-02-15 11:40:00,28.37,28.37,28.33,28.34,9300.0,24.4055,24.4055,24.371,24.3796,9300.0
2011-02-15 11:45:00,28.35,28.35,28.28,28.31,15600.0,24.3883,24.3883,24.328,24.3538,15600.0
2011-02-15 11:50:00,28.32,28.34,28.31,28.33,9900.0,24.3624,24.3796,24.3538,24.371,9900.0
2011-02-15 11:55:00,28.33,28.33,28.31,28.32,5100.0,24.371,24.371,24.3538,24.3624,5100.0
2011-02-15 12:00:00,28.32,28.33,28.3,28.33,5400.0,24.3624,24.371,24.3452,24.371,5400.0
2011-02-15 12:05:00,28.33,28.34,28.32,28.34,9300.0,24.371,24.3796,24.3624,24.3796,9300.0
2011-02-15 12:10:00,28.33,28.34,28.3,28.33,12000.0,24.371,24.3796,24.3452,24.371,12000.0
2011-02-15 12:15:00,28.33,28.33,28.29,28.3,13800.0,24.371,24.371,24.3366,24.3452,13800.0
2011-02-15 12:20:00,28.3,28.3,28.28,28.28,4500.0,24.3452,24.3452,24.328,24.328,4500.0
2011-02-15 12:25:00,28.29,28.31,28.29,28.29,12900.0,24.3366,24.3538,24.3366,24.3366,12900.0
2011-02-15 12:30:00,28.29,28.29,28.27,28.27,9000.0,24.3366,24.3366,24.3194,24.3194,9000.0
2011-02-15 12:35:00,28.27,28.3,28.27,28.28,5700.0,24.3194,24.3452,24.3194,24.328,5700.0
2011-02-15 12:40:00,28.28,28.3,28.28,28.3,5400.0,24.328,24.3452,24.328,24.3452,5400.0
2011-02-15 12:45:00,28.3,28.3,28.29,28.3,4800.0,24.3452,24.3452,24.3366,24.3452,4800.0
2011-02-15 12:50:00,28.3,28.3,28.27,28.28,6600.0,24.3452,24.3452,24.3194,24.328,6600.0
2011-02-15 12:55:00,28.28,28.3,28.27,28.3,6600.0,24.328,24.3452,24.3194,24.3452,6600.0
2011-02-15 13:00:00,28.28,28.28,28.27,28.28,4500.0,24.328,24.328,24.3194,24.328,4500.0
2011-02-15 13:05:00,28.28,28.28,28.28,28.28,3300.0,24.328,24.328,24.328,24.328,3300.0
2011-02-15 13:10:00,28.28,28.31,28.28,28.3,4200.0,24.328,24.3538,24.328,24.3452,4200.0
2011-02-15 13:15:00,28.31,28.31,28.29,28.29,6300.0,24.3538,24.3538,24.3366,24.3366,6300.0
2011-02-15 13:20:00,28.29,28.3,28.28,28.28,3900.0,24.3366,24.3452,24.328,24.328,3900.0
2011-02-15 13:25:00,28.3,28.3,28.26,28.27,9000.0,24.3452,24.3452,24.3108,24.3194,9000.0
2011-02-15 13:30:00,28.27,28.27,28.26,28.27,5400.0,24.3194,24.3194,24.3108,24.3194,5400.0
2011-02-15 13:35:00,28.27,28.28,28.27,28.28,3300.0,24.3194,24.328,24.3194,24.328,3300.0
2011-02-15 13:40:00,28.27,28.28,28.27,28.27,3900.0,24.3194,24.328,24.3194,24.3194,3900.0
2011-02-15 13:45:00,28.27,28.3,28.27,28.3,10800.0,24.3194,24.3452,24.3194,24.3452,10800.0
2011-02-15 13:50:00,28.29,28.29,28.25,28.25,6000.0,24.3366,24.3366,24.3022,24.3022,6000.0
2011-02-15 13:55:00,28.26,28.26,28.24,28.25,16800.0,24.3108,24.3108,24.2936,24.3022,16800.0
2011-02-15 14:00:00,28.25,28.25,28.2,28.2,29100.0,24.3022,24.3022,24.2592,24.2592,29100.0
2011-02-15 14:05:00,28.21,28.21,28.18,28.18,20700.0,24.2678,24.2678,24.242,24.242,20700.0
2011-02-15 14:10:00,28.19,28.19,28.16,28.16,20700.0,24.2506,24.2506,24.2248,24.2248,20700.0
2011-02-15 14:15:00,28.16,28.17,28.16,28.16,15300.0,24.2248,24.2334,24.2248,24.2248,15300.0
2011-02-15 14:20:00,28.17,28.17,28.13,28.13,16500.0,24.2334,24.2334,24.199,24.199,16500.0
2011-02-15 14:25:00,28.14,28.15,28.13,28.15,26100.0,24.2076,24.2162,24.199,24.2162,26100.0
2011-02-15 14:30:00,28.15,28.15,28.12,28.12,18300.0,24.2162,24.2162,24.1904,24.1904,18300.0
2011-02-15 14:35:00,28.12,28.14,28.12,28.13,15300.0,24.1904,24.2076,24.1904,24.199,15300.0
2011-02-15 14:40:00,28.14,28.19,28.14,28.19,9900.0,24.2076,24.2506,24.2076,24.2506,9900.0
2011-02-15 14:45:00,28.19,28.21,28.19,28.21,5100.0,24.2506,24.2678,24.2506,24.2678,5100.0
2011-02-15 14:50:00,28.21,28.21,28.19,28.21,9900.0,24.2678,24.2678,24.2506,24.2678,9900.0
2011-02-15 14:55:00,28.21,28.21,28.2,28.21,9300.0,24.2678,24.2678,24.2592,24.2678,9300.0
2011-02-15 15:00:00,28.21,28.21,28.18,28.21,18000.0,24.2678,24.2678,24.242,24.2678,18000.0
2011-02-15 15:05:00,28.21,28.22,28.21,28.22,10200.0,24.2678,24.2764,24.2678,24.2764,10200.0
2011-02-15 15:10:00,28.22,28.22,28.17,28.18,15600.0,24.2764,24.2764,24.2334,24.242,15600.0
2011-02-15 15:15:00,28.19,28.2,28.17,28.17,30300.0,24.2506,24.2592,24.2334,24.2334,30300.0
2011-02-15 15:20:00,28.17,28.17,28.13,28.13,36900.0,24.2334,24.2334,24.199,24.199,36900.0
2011-02-15 15:25:00,28.13,28.14,28.12,28.13,42600.0,24.199,24.2076,24.1904,24.199,42600.0
2011-02-15 15:30:00,28.13,28.15,28.11,28.11,45900.0,24.199,24.2162,24.1818,24.1818,45900.0
2011-02-15 15:35:00,28.11,28.14,28.09,28.14,46200.0,24.1818,24.2076,24.1646,24.2076,46200.0
2011-02-15 15:40:00,28.15,28.17,28.13,28.16,49800.0,24.2162,24.2334,24.199,24.2248,49800.0
2011-02-15 15:45:00,28.17,28.18,28.14,28.16,109500.0,24.2334,24.242,24.2076,24.2248,109500.0
2011-02-15 15:50:00,28.16,28.18,28.16,28.16,83400.0,24.2248,24.242,24.2248,24.2248,83400.0
2011-02-15 15:55:00,28.16,28.19,28.15,28.18,85800.0,24.2248,24.2506,24.2162,24.242,85800.0
2011-02-16 09:30:00,28.24,28.29,28.23,28.26,35700.0,24.2936,24.3366,24.285,24.3108,35700.0
2011-02-16 09:35:00,28.25,28.26,28.19,28.19,37200.0,24.3022,24.3108,24.2506,24.2506,37200.0
2011-02-16 09:40:00,28.2,28.25,28.2,28.23,45600.0,24.2592,24.3022,24.2592,24.285,45600.0
2011-02-16 09:45:00,28.24,28.27,28.22,28.27,18900.0,24.2936,24.3194,24.2764,24.3194,18900.0
2011-02-16 09:50:00,28.27,28.28,28.24,28.27,24000.0,24.3194,24.328,24.2936,24.3194,24000.0
2011-02-16 09:55:00,28.28,28.3,28.26,28.29,26700.0,24.328,24.3452,24.3108,24.3366,26700.0
2011-02-16 10:00:00,28.3,28.31,28.22,28.22,26700.0,24.3452,24.3538,24.2764,24.2764,26700.0
2011-02-16 10:05:00,28.22,28.3,28.22,28.27,15000.0,24.2764,24.3452,24.2764,24.3194,15000.0
2011-02-16 10:10:00,28.27,28.33,28.27,28.32,20400.0,24.3194,24.371,24.3194,24.3624,20400.0
2011-02-16 10:15:00,28.32,28.36,28.3,28.3,28800.0,24.3624,24.3969,24.3452,24.3452,28800.0
2011-02-16 10:20:00,28.3,28.34,28.27,28.34,23100.0,24.3452,24.3796,24.3194,24.3796,23100.0
2011-02-16 10:25:00,28.35,28.38,28.3,28.3,15300.0,24.3883,24.4141,24.3452,24.3452,15300.0
2011-02-16 10:30:00,28.3,28.36,28.3,28.35,26100.0,24.3452,24.3969,24.3452,24.3883,26100.0
2011-02-16 10:35:00,28.35,28.37,28.31,28.34,14100.0,24.3883,24.4055,24.3538,24.3796,14100.0
2011-02-16 10:40:00,28.35,28.35,28.31,28.34,23700.0,24.3883,24.3883,24.3538,24.3796,23700.0
2011-02-16 10:45:00,28.35,28.41,28.35,28.41,18300.0,24.3883,24.4399,24.3883,24.4399,18300.0
2011-02-16 10:50:00,28.42,28.45,28.41,28.42,12900.0,24.4485,24.4743,24.4399,24.4485,12900.0
2011-02-16 10:55:00,28.42,28.48,28.42,28.45,21000.0,24.4485,24.5001,24.4485,24.4743,21000.0
2011-02-16 11:00:00,28.45,28.45,28.41,28.41,5100.0,24.4743,24.4743,24.4399,24.4399,5100.0
2011-02-16 11:05:00,28.39,28.42,28.37,28.37,20400.0,24.4227,24.4485,24.4055,24.4055,20400.0
2011-02-16 11:10:00,28.36,28.36,28.34,28.36,3300.0,24.3969,24.3969,24.3796,24.3969,3300.0
2011-02-16 11:15:00,28.39,28.39,28.36,28.36,8100.0,24.4227,24.4227,24.3969,24.3969,8100.0
2011-02-16 11:20:00,28.35,28.36,28.29,28.3,12900.0,24.3883,24.3969,24.3366,24.3452,12900.0
2011-02-16 11:25:00,28.3,28.31,28.28,28.29,10500.0,24.3452,24.3538,24.328,24.3366,10500.0
2011-02-16 11:30:00,28.28,28.3,28.22,28.23,22800.0,24.328,24.3452,24.2764,24.285,22800.0
2011-02-16 11:35:00,28.21,28.26,28.21,28.26,6000.0,24.2678,24.3108,24.2678,24.3108,6000.0
2011-02-16 11:40:00,28.25,28.28,28.23,28.25,22200.0,24.3022,24.328,24.285,24.3022,22200.0
2011-02-16 11:45:00,28.26,28.33,28.26,28.3,83700.0,24.3108,24.371,24.3108,24.3452,83700.0
2011-02-16 11:50:00,28.3,28.34,28.29,28.3,24900.0,24.3452,24.3796,24.3366,24.3452,24900.0
2011-02-16 11:55:00,28.31,28.33,28.31,28.33,10200.0,24.3538,24.371,24.3538,24.371,10200.0
2011-02-16 12:00:00,28.33,28.33,28.3,28.31,22200.0,24.371,24.371,24.3452,24.3538,22200.0
2011-02-16 12:05:00,28.31,28.32,28.21,28.22,20700.0,24.3538,24.3624,24.2678,24.2764,20700.0
2011-02-16 12:10:00,28.21,28.27,28.2,28.26,48600.0,24.2678,24.3194,24.2592,24.3108,48600.0
2011-02-16 12:15:00,28.27,28.3,28.24,28.24,29100.0,24.3194,24.3452,24.2936,24.2936,29100.0
2011-02-16 12:20:00,28.24,28.28,28.24,28.27,6000.0,24.2936,24.328,24.2936,24.3194,6000.0
2011-02-16 12:25:00,28.26,28.27,28.22,28.22,41400.0,24.3108,24.3194,24.2764,24.2764,41400.0
2011-02-16 12:30:00,28.23,28.23,28.19,28.19,15600.0,24.285,24.285,24.2506,24.2506,15600.0
2011-02-16 12:35:00,28.19,28.2,28.18,28.18,15300.0,24.2506,24.2592,24.242,24.242,15300.0
2011-02-16 12:40:00,28.18,28.18,28.13,28.13,20100.0,24.242,24.242,24.199,24.199,20100.0
2011-02-16 12:45:00,28.13,28.15,28.13,28.13,10500.0,24.199,24.2162,24.199,24.199,10500.0
2011-02-16 12:50:00,28.14,28.14,28.09,28.1,12900.0,24.2076,24.2076,24.1646,24.1732,12900.0
2011-02-16 12:55:00,28.11,28.14,28.11,28.14,12300.0,24.1818,24.2076,24.1818,24.2076,12300.0
2011-02-16 13:00:00,28.15,28.15,28.13,28.13,9000.0,24.2162,24.2162,24.199,24.199,9000.0
2011-02-16 13:05:00,28.13,28.16,28.13,28.16,10500.0,24.199,24.2248,24.199,24.2248,10500.0
2011-02-16 13:10:00,28.18,28.18,28.15,28.16,18600.0,24.242,24.242,24.2162,24.2248,18600.0
2011-02-16 13:15:00,28.16,28.16,28.14,28.15,7800.0,24.2248,24.2248,24.2076,24.2162,7800.0
2011-02-16 13:20:00,28.15,28.15,28.13,28.13,11400.0,24.2162,24.2162,24.199,24.199,11400.0
2011-02-16 13:25:00,28.13,28.14,28.11,28.12,4800.0,24.199,24.2076,24.1818,24.1904,4800.0
2011-02-16 13:30:00,28.13,28.14,28.13,28.14,3000.0,24.199,24.2076,24.199,24.2076,3000.0
2011-02-16 13:35:00,28.13,28.14,28.12,28.14,6900.0,24.199,24.2076,24.1904,24.2076,6900.0
2011-02-16 13:40:00,28.13,28.17,28.13,28.14,21600.0,24.199,24.2334,24.199,24.2076,21600.0
2011-02-16 13:45:00,28.15,28.17,28.15,28.16,3300.0,24.2162,24.2334,24.2162,24.2248,3300.0
2011-02-16 13:50:00,28.16,28.17,28.13,28.13,15600.0,24.2248,24.2334,24.199,24.199,15600.0
2011-02-16 13:55:00,28.14,28.16,28.13,28.16,14700.0,24.2076,24.2248,24.199,24.2248,14700.0
2011-02-16 14:00:00,28.17,28.17,28.14,28.15,16800.0,24.2334,24.2334,24.2076,24.2162,16800.0
2011-02-16 14:05:00,28.16,28.18,28.15,28.15,11400.0,24.2248,24.242,24.2162,24.2162,11400.0
2011-02-16 14:10:00,28.15,28.16,28.14,28.14,7800.0,24.2162,24.2248,24.2076,24.2076,7800.0
2011-02-16 14:15:00,28.14,28.15,28.13,28.14,16200.0,24.2076,24.2162,24.199,24.2076,16200.0
2011-02-16 14:20:00,28.14,28.16,28.12,28.15,22800.0,24.2076,24.2248,24.1904,24.2162,22800.0
2011-02-16 14:25:00,28.16,28.16,28.14,28.14,8700.0,24.2248,24.2248,24.2076,24.2076,8700.0
2011-02-16 14:30:00,28.14,28.2,28.14,28.18,32700.0,24.2076,24.2592,24.2076,24.242,32700.0
2011-02-16 14:35:00,28.18,28.21,28.18,28.21,14400.0,24.242,24.2678,24.242,24.2678,14400.0
2011-02-16 14:40:00,28.21,28.21,28.17,28.2,8700.0,24.2678,24.2678,24.2334,24.2592,8700.0
2011-02-16 14:45:00,28.23,28.24,28.21,28.21,10500.0,24.285,24.2936,24.2678,24.2678,10500.0
2011-02-16 14:50:00,28.21,28.25,28.21,28.25,8700.0,24.2678,24.3022,24.2678,24.3022,8700.0
2011-02-16 14:55:00,28.24,28.25,28.22,28.23,7200.0,24.2936,24.3022,24.2764,24.285,7200.0
2011-02-16 15:00:00,28.23,28.25,28.22,28.25,6300.0,24.285,24.3022,24.2764,24.3022,6300.0
2011-02-16 15:05:00,28.26,28.27,28.26,28.26,5100.0,24.3108,24.3194,24.3108,24.3108,5100.0
2011-02-16 15:10:00,28.27,28.27,28.26,28.27,11100.0,24.3194,24.3194,24.3108,24.3194,11100.0
2011-02-16 15:15:00,28.27,28.28,28.27,28.27,9900.0,24.3194,24.328,24.3194,24.3194,9900.0
2011-02-16 15:20:00,28.27,28.27,28.23,28.24,14100.0,24.3194,24.3194,24.285,24.2936,14100.0
2011-02-16 15:25:00,28.25,28.26,28.23,28.25,14100.0,24.3022,24.3108,24.285,24.3022,14100.0
2011-02-16 15:30:00,28.26,28.27,28.24,28.25,19800.0,24.3108,24.3194,24.2936,24.3022,19800.0
2011-02-16 15:35:00,28.25,28.25,28.22,28.22,28800.0,24.3022,24.3022,24.2764,24.2764,28800.0
2011-02-16 15:40:00,28.22,28.22,28.17,28.17,48900.0,24.2764,24.2764,24.2334,24.2334,48900.0
2011-02-16 15:45:00,28.17,28.19,28.16,28.19,80400.0,24.2334,24.2506,24.2248,24.2506,80400.0
2011-02-16 15:50:00,28.2,28.2,28.17,28.17,77400.0,24.2592,24.2592,24.2334,24.2334,77400.0
2011-02-16 15:55:00,28.17,28.2,28.16,28.19,126900.0,24.2334,24.2592,24.2248,24.2506,126900.0
2011-02-17 09:30:00,28.11,28.22,28.11,28.19,14700.0,24.1818,24.2764,24.1818,24.2506,14700.0
2011-02-17 09:35:00,28.18,28.18,28.09,28.11,12900.0,24.242,24.242,24.1646,24.1818,12900.0
2011-02-17 09:40:00,28.14,28.17,28.11,28.14,16800.0,24.2076,24.2334,24.1818,24.2076,16800.0
2011-02-17 09:45:00,28.14,28.23,28.14,28.17,15900.0,24.2076,24.285,24.2076,24.2334,15900.0
2011-02-17 09:50:00,28.18,28.22,28.14,28.22,47400.0,24.242,24.2764,24.2076,24.2764,47400.0
2011-02-17 09:55:00,28.21,28.26,28.21,28.24,7800.0,24.2678,24.3108,24.2678,24.2936,7800.0
2011-02-17 10:00:00,28.25,28.28,28.18,28.23,58200.0,24.3022,24.328,24.242,24.285,58200.0
2011-02-17 10:05:00,28.24,28.24,28.19,28.22,11100.0,24.2936,24.2936,24.2506,24.2764,11100.0
2011-02-17 10:10:00,28.23,28.26,28.22,28.23,18900.0,24.285,24.3108,24.2764,24.285,18900.0
2011-02-17 10:15:00,28.23,28.25,28.14,28.15,34500.0,24.285,24.3022,24.2076,24.2162,34500.0
2011-02-17 10:20:00,28.15,28.19,28.14,28.14,41400.0,24.2162,24.2506,24.2076,24.2076,41400.0
2011-02-17 10:25:00,28.14,28.17,28.13,28.14,28800.0,24.2076,24.2334,24.199,24.2076,28800.0
2011-02-17 10:30:00,28.15,28.18,28.12,28.14,16800.0,24.2162,24.242,24.1904,24.2076,16800.0
2011-02-17 10:35:00,28.14,28.17,28.14,28.14,24600.0,24.2076,24.2334,24.2076,24.2076,24600.0
2011-02-17 10:40:00,28.13,28.15,28.12,28.15,18600.0,24.199,24.2162,24.1904,24.2162,18600.0
2011-02-17 10:45:00,28.17,28.18,28.15,28.17,10800.0,24.2334,24.242,24.2162,24.2334,10800.0
2011-02-17 10:50:00,28.17,28.19,28.16,28.17,15900.0,24.2334,24.2506,24.2248,24.2334,15900.0
2011-02-17 10:55:00,28.17,28.18,28.13,28.14,36900.0,24.2334,24.242,24.199,24.2076,36900.0
2011-02-17 11:00:00,28.15,28.17,28.15,28.17,10800.0,24.2162,24.2334,24.2162,24.2334,10800.0
2011-02-17 11:05:00,28.17,28.19,28.17,28.18,11100.0,24.2334,24.2506,24.2334,24.242,11100.0
2011-02-17 11:10:00,28.18,28.24,28.18,28.23,6600.0,24.242,24.2936,24.242,24.285,6600.0
2011-02-17 11:15:00,28.25,28.25,28.16,28.19,71700.0,24.3022,24.3022,24.2248,24.2506,71700.0
2011-02-17 11:20:00,28.19,28.19,28.16,28.18,35100.0,24.2506,24.2506,24.2248,24.242,35100.0
2011-02-17 11:25:00,28.17,28.22,28.17,28.21,12600.0,24.2334,24.2764,24.2334,24.2678,12600.0
2011-02-17 11:30:00,28.21,28.24,28.2,28.23,9900.0,24.2678,24.2936,24.2592,24.285,9900.0
2011-02-17 11:35:00,28.22,28.22,28.21,28.21,7500.0,24.2764,24.2764,24.2678,24.2678,7500.0
2011-02-17 11:40:00,28.21,28.25,28.21,28.24,11700.0,24.2678,24.3022,24.2678,24.2936,11700.0
2011-02-17 11:45:00,28.25,28.26,28.24,28.24,35400.0,24.3022,24.3108,24.2936,24.2936,35400.0
2011-02-17 11:50:00,28.24,28.25,28.24,28.24,49500.0,24.2936,24.3022,24.2936,24.2936,49500.0
2011-02-17 11:55:00,28.23,28.23,28.22,28.23,6000.0,24.285,24.285,24.2764,24.285,6000.0
2011-02-17 12:00:00,28.23,28.23,28.22,28.22,5100.0,24.285,24.285,24.2764,24.2764,5100.0
2011-02-17 12:05:00,28.22,28.23,28.2,28.22,173400.0,24.2764,24.285,24.2592,24.2764,173400.0
2011-02-17 12:10:00,28.22,28.25,28.22,28.24,9600.0,24.2764,24.3022,24.2764,24.2936,9600.0
2011-02-17 12:15:00,28.24,28.27,28.24,28.26,4800.0,24.2936,24.3194,24.2936,24.3108,4800.0
2011-02-17 12:20:00,28.26,28.28,28.26,28.28,5700.0,24.3108,24.328,24.3108,24.328,5700.0
2011-02-17 12:25:00,28.28,28.28,28.26,28.28,7800.0,24.328,24.328,24.3108,24.328,7800.0
2011-02-17 12:30:00,28.29,28.3,28.27,28.3,17700.0,24.3366,24.3452,24.3194,24.3452,17700.0
2011-02-17 12:35:00,28.31,28.32,28.28,28.29,18000.0,24.3538,24.3624,24.328,24.3366,18000.0
2011-02-17 12:40:00,28.29,28.3,28.28,28.3,10800.0,24.3366,24.3452,24.328,24.3452,10800.0
2011-02-17 12:45:00,28.31,28.31,28.27,28.28,15600.0,24.3538,24.3538,24.3194,24.328,15600.0
2011-02-17 12:50:00,28.28,28.28,28.27,28.28,8700.0,24.328,24.328,24.3194,24.328,8700.0
2011-02-17 12:55:00,28.27,28.27,28.24,28.24,21000.0,24.3194,24.3194,24.2936,24.2936,21000.0
2011-02-17 13:00:00,28.24,28.25,28.24,28.24,9900.0,24.2936,24.3022,24.2936,24.2936,9900.0
2011-02-17 13:05:00,28.24,28.28,28.24,28.28,9900.0,24.2936,24.328,24.2936,24.328,9900.0
2011-02-17 13:10:00,28.26,28.26,28.26,28.26,7800.0,24.3108,24.3108,24.3108,24.3108,7800.0
2011-02-17 13:15:00,28.26,28.27,28.24,28.27,18900.0,24.3108,24.3194,24.2936,24.3194,18900.0
2011-02-17 13:20:00,28.26,28.3,28.26,28.28,8100.0,24.3108,24.3452,24.3108,24.328,8100.0
2011-02-17 13:25:00,28.28,28.29,28.28,28.28,7800.0,24.328,24.3366,24.328,24.328,7800.0
2011-02-17 13:30:00,28.28,28.31,28.28,28.3,9000.0,24.328,24.3538,24.328,24.3452,9000.0
2011-02-17 13:35:00,28.31,28.33,28.27,28.28,46500.0,24.3538,24.371,24.3194,24.328,46500.0
2011-02-17 13:40:00,28.28,28.29,28.27,28.28,13500.0,24.328,24.3366,24.3194,24.328,13500.0
2011-02-17 13:45:00,28.28,28.28,28.28,28.28,8700.0,24.328,24.328,24.328,24.328,8700.0
2011-02-17 13:50:00,28.28,28.28,28.28,28.28,6000.0,24.328,24.328,24.328,24.328,6000.0
2011-02-17 13:55:00,28.28,28.28,28.25,28.25,14100.0,24.328,24.328,24.3022,24.3022,14100.0
2011-02-17 14:00:00,28.26,28.27,28.26,28.26,3600.0,24.3108,24.3194,24.3108,24.3108,3600.0
2011-02-17 14:05:00,28.27,28.29,28.27,28.29,2400.0,24.3194,24.3366,24.3194,24.3366,2400.0
2011-02-17 14:10:00,28.3,28.33,28.3,28.33,8100.0,24.3452,24.371,24.3452,24.371,8100.0
2011-02-17 14:15:00,28.33,28.33,28.3,28.3,7500.0,24.371,24.371,24.3452,24.3452,7500.0
2011-02-17 14:20:00,28.3,28.31,28.29,28.31,9900.0,24.3452,24.3538,24.3366,24.3538,9900.0
2011-02-17 14:25:00,28.3,28.3,28.29,28.3,5100.0,24.3452,24.3452,24.3366,24.3452,5100.0
2011-02-17 14:30:00,28.3,28.31,28.28,28.3,13800.0,24.3452,24.3538,24.328,24.3452,13800.0
2011-02-17 14:35:00,28.3,28.31,28.3,28.31,6300.0,24.3452,24.3538,24.3452,24.3538,6300.0
2011-02-17 14:40:00,28.33,28.33,28.29,28.3,13500.0,24.371,24.371,24.3366,24.3452,13500.0
2011-02-17 14:45:00,28.29,28.29,28.28,28.28,27300.0,24.3366,24.3366,24.328,24.328,27300.0
2011-02-17 14:50:00,28.29,28.3,28.28,28.29,14100.0,24.3366,24.3452,24.328,24.3366,14100.0
2011-02-17 14:55:00,28.29,28.33,28.29,28.33,15300.0,24.3366,24.371,24.3366,24.371,15300.0
2011-02-17 15:00:00,28.33,28.37,28.32,28.37,15300.0,24.371,24.4055,24.3624,24.4055,15300.0
2011-02-17 15:05:00,28.37,28.38,28.36,28.37,22500.0,24.4055,24.4141,24.3969,24.4055,22500.0
2011-02-17 15:10:00,28.36,28.37,28.33,28.37,30900.0,24.3969,24.4055,24.371,24.4055,30900.0
2011-02-17 15:15:00,28.37,28.42,28.37,28.41,19800.0,24.4055,24.4485,24.4055,24.4399,19800.0
2011-02-17 15:20:00,28.42,28.42,28.39,28.39,68100.0,24.4485,24.4485,24.4227,24.4227,68100.0
2011-02-17 15:25:00,28.39,28.39,28.37,28.37,22200.0,24.4227,24.4227,24.4055,24.4055,22200.0
2011-02-17 15:30:00,28.37,28.38,28.35,28.36,31800.0,24.4055,24.4141,24.3883,24.3969,31800.0
2011-02-17 15:35:00,28.36,28.39,28.36,28.39,24300.0,24.3969,24.4227,24.3969,24.4227,24300.0
2011-02-17 15:40:00,28.38,28.38,28.37,28.38,22200.0,24.4141,24.4141,24.4055,24.4141,22200.0
2011-02-17 15:45:00,28.38,28.38,28.35,28.36,57900.0,24.4141,24.4141,24.3883,24.3969,57900.0
2011-02-17 15:50:00,28.36,28.37,28.35,28.37,40500.0,24.3969,24.4055,24.3883,24.4055,40500.0
2011-02-17 15:55:00,28.36,28.4,28.36,28.38,99300.0,24.3969,24.4313,24.3969,24.4141,99300.0
2011-02-18 09:30:00,28.43,28.47,28.34,28.34,230700.0,24.4571,24.4915,24.3796,24.3796,230700.0
2011-02-18 09:35:00,28.33,28.33,28.23,28.24,44700.0,24.371,24.371,24.285,24.2936,44700.0
2011-02-18 09:40:00,28.24,28.29,28.19,28.29,32100.0,24.2936,24.3366,24.2506,24.3366,32100.0
2011-02-18 09:45:00,28.3,28.35,28.29,28.33,11100.0,24.3452,24.3883,24.3366,24.371,11100.0
2011-02-18 09:50:00,28.32,28.33,28.29,28.33,18300.0,24.3624,24.371,24.3366,24.371,18300.0
2011-02-18 09:55:00,28.34,28.34,28.27,28.29,18900.0,24.3796,24.3796,24.3194,24.3366,18900.0
2011-02-18 10:00:00,28.29,28.29,28.24,28.26,38400.0,24.3366,24.3366,24.2936,24.3108,38400.0
2011-02-18 10:05:00,28.26,28.26,28.22,28.23,46500.0,24.3108,24.3108,24.2764,24.285,46500.0
2011-02-18 10:10:00,28.23,28.24,28.21,28.21,29700.0,24.285,24.2936,24.2678,24.2678,29700.0
2011-02-18 10:15:00,28.21,28.22,28.19,28.19,21000.0,24.2678,24.2764,24.2506,24.2506,21000.0
2011-02-18 10:20:00,28.2,28.2,28.17,28.18,23100.0,24.2592,24.2592,24.2334,24.242,23100.0
2011-02-18 10:25:00,28.18,28.23,28.18,28.23,14400.0,24.242,24.285,24.242,24.285,14400.0
2011-02-18 10:30:00,28.24,28.25,28.2,28.2,41100.0,24.2936,24.3022,24.2592,24.2592,41100.0
2011-02-18 10:35:00,28.2,28.2,28.19,28.19,12000.0,24.2592,24.2592,24.2506,24.2506,12000.0
2011-02-18 10:40:00,28.19,28.22,28.19,28.22,17400.0,24.2506,24.2764,24.2506,24.2764,17400.0
2011-02-18 10:45:00,28.22,28.24,28.2,28.21,13500.0,24.2764,24.2936,24.2592,24.2678,13500.0
2011-02-18 10:50:00,28.21,28.25,28.21,28.24,9000.0,24.2678,24.3022,24.2678,24.2936,9000.0
2011-02-18 10:55:00,28.21,28.22,28.21,28.21,5100.0,24.2678,24.2764,24.2678,24.2678,5100.0
2011-02-18 11:00:00,28.21,28.23,28.2,28.22,30900.0,24.2678,24.285,24.2592,24.2764,30900.0
2011-02-18 11:05:00,28.21,28.23,28.2,28.21,38700.0,24.2678,24.285,24.2592,24.2678,38700.0
2011-02-18 11:10:00,28.21,28.23,28.21,28.23,15900.0,24.2678,24.285,24.2678,24.285,15900.0
2011-02-18 11:15:00,28.23,28.23,28.21,28.22,8400.0,24.285,24.285,24.2678,24.2764,8400.0
2011-02-18 11:20:00,28.22,28.25,28.22,28.25,8100.0,24.2764,24.3022,24.2764,24.3022,8100.0
2011-02-18 11:25:00,28.25,28.26,28.24,28.26,3900.0,24.3022,24.3108,24.2936,24.3108,3900.0
2011-02-18 11:30:00,28.26,28.27,28.26,28.27,6900.0,24.3108,24.3194,24.3108,24.3194,6900.0
2011-02-18 11:35:00,28.25,28.27,28.25,28.27,15900.0,24.3022,24.3194,24.3022,24.3194,15900.0
2011-02-18 11:40:00,28.27,28.29,28.26,28.28,16200.0,24.3194,24.3366,24.3108,24.328,16200.0
2011-02-18 11:45:00,28.28,28.28,28.28,28.28,9300.0,24.328,24.328,24.328,24.328,9300.0
2011-02-18 11:50:00,28.27,28.29,28.27,28.28,14700.0,24.3194,24.3366,24.3194,24.328,14700.0
2011-02-18 11:55:00,28.28,28.28,28.28,28.28,25800.0,24.328,24.328,24.328,24.328,25800.0
2011-02-18 12:00:00,28.28,28.29,28.27,28.28,23700.0,24.328,24.3366,24.3194,24.328,23700.0
2011-02-18 12:05:00,28.28,28.3,28.28,28.3,8700.0,24.328,24.3452,24.328,24.3452,8700.0
2011-02-18 12:10:00,28.3,28.32,28.3,28.32,2700.0,24.3452,24.3624,24.3452,24.3624,2700.0
2011-02-18 12:15:00,28.32,28.33,28.31,28.33,3300.0,24.3624,24.371,24.3538,24.371,3300.0
2011-02-18 12:20:00,28.33,28.36,28.33,28.35,15000.0,24.371,24.3969,24.371,24.3883,15000.0
2011-02-18 12:25:00,28.35,28.37,28.35,28.37,12900.0,24.3883,24.4055,24.3883,24.4055,12900.0
2011-02-18 12:30:00,28.37,28.37,28.36,28.36,6000.0,24.4055,24.4055,24.3969,24.3969,6000.0
2011-02-18 12:35:00,28.36,28.37,28.35,28.35,9000.0,24.3969,24.4055,24.3883,24.3883,9000.0
2011-02-18 12:40:00,28.35,28.37,28.35,28.37,4500.0,24.3883,24.4055,24.3883,24.4055,4500.0
2011-02-18 12:45:00,28.37,28.38,28.35,28.35,9300.0,24.4055,24.4141,24.3883,24.3883,9300.0
2011-02-18 12:50:00,28.35,28.35,28.33,28.34,6300.0,24.3883,24.3883,24.371,24.3796,6300.0
2011-02-18 12:55:00,28.33,28.33,28.32,28.32,5700.0,24.371,24.371,24.3624,24.3624,5700.0
2011-02-18 13:00:00,28.32,28.32,28.3,28.3,6900.0,24.3624,24.3624,24.3452,24.3452,6900.0
2011-02-18 13:05:00,28.29,28.3,28.28,28.29,3900.0,24.3366,24.3452,24.328,24.3366,3900.0
2011-02-18 13:10:00,28.29,28.3,28.29,28.3,3000.0,24.3366,24.3452,24.3366,24.3452,3000.0
2011-02-18 13:15:00,28.3,28.33,28.29,28.33,9000.0,24.3452,24.371,24.3366,24.371,9000.0
2011-02-18 13:20:00,28.32,28.34,28.32,28.32,3300.0,24.3624,24.3796,24.3624,24.3624,3300.0
2011-02-18 13:25:00,28.33,28.34,28.32,28.33,15600.0,24.371,24.3796,24.3624,24.371,15600.0
2011-02-18 13:30:00,28.33,28.33,28.32,28.33,19500.0,24.371,24.371,24.3624,24.371,19500.0
2011-02-18 13:35:00,28.32,28.33,28.32,28.33,8400.0,24.3624,24.371,24.3624,24.371,8400.0
2011-02-18 13:40:00,28.33,28.33,28.32,28.33,8700.0,24.371,24.371,24.3624,24.371,8700.0
2011-02-18 13:45:00,28.32,28.33,28.32,28.32,7500.0,24.3624,24.371,24.3624,24.3624,7500.0
2011-02-18 13:50:00,28.33,28.33,28.27,28.3,21300.0,24.371,24.371,24.3194,24.3452,21300.0
2011-02-18 13:55:00,28.29,28.34,28.29,28.33,12000.0,24.3366,24.3796,24.3366,24.371,12000.0
2011-02-18 14:00:00,28.34,28.34,28.29,28.3,22500.0,24.3796,24.3796,24.3366,24.3452,22500.0
2011-02-18 14:05:00,28.3,28.31,28.3,28.31,11400.0,24.3452,24.3538,24.3452,24.3538,11400.0
2011-02-18 14:10:00,28.31,28.33,28.31,28.33,3300.0,24.3538,24.371,24.3538,24.371,3300.0
2011-02-18 14:15:00,28.33,28.33,28.3,28.31,28800.0,24.371,24.371,24.3452,24.3538,28800.0
2011-02-18 14:20:00,28.3,28.3,28.28,28.29,18900.0,24.3452,24.3452,24.328,24.3366,18900.0
2011-02-18 14:25:00,28.28,28.29,28.28,28.28,7800.0,24.328,24.3366,24.328,24.328,7800.0
2011-02-18 14:30:00,28.28,28.28,28.26,28.28,12000.0,24.328,24.328,24.3108,24.328,12000.0
2011-02-18 14:35:00,28.28,28.29,28.28,28.29,6300.0,24.328,24.3366,24.328,24.3366,6300.0
2011-02-18 14:40:00,28.29,28.33,28.29,28.33,6600.0,24.3366,24.371,24.3366,24.371,6600.0
2011-02-18 14:45:00,28.33,28.35,28.32,28.32,20400.0,24.371,24.3883,24.3624,24.3624,20400.0
2011-02-18 14:50:00,28.33,28.33,28.31,28.31,5700.0,24.371,24.371,24.3538,24.3538,5700.0
2011-02-18 14:55:00,28.31,28.32,28.31,28.32,5400.0,24.3538,24.3624,24.3538,24.3624,5400.0
2011-02-18 15:00:00,28.32,28.32,28.3,28.31,7500.0,24.3624,24.3624,24.3452,24.3538,7500.0
2011-02-18 15:05:00,28.3,28.31,28.3,28.31,6000.0,24.3452,24.3538,24.3452,24.3538,6000.0
2011-02-18 15:10:00,28.31,28.32,28.28,28.28,25500.0,24.3538,24.3624,24.328,24.328,25500.0
2011-02-18 15:15:00,28.28,28.28,28.27,28.28,21600.0,24.328,24.328,24.3194,24.328,21600.0
2011-02-18 15:20:00,28.28,28.31,28.28,28.31,30900.0,24.328,24.3538,24.328,24.3538,30900.0
2011-02-18 15:25:00,28.31,28.32,28.31,28.31,20100.0,24.3538,24.3624,24.3538,24.3538,20100.0
2011-02-18 15:30:00,28.3,28.3,28.28,28.29,37200.0,24.3452,24.3452,24.328,24.3366,37200.0
2011-02-18 15:35:00,28.29,28.32,28.28,28.31,174300.0,24.3366,24.3624,24.328,24.3538,174300.0
2011-02-18 15:40:00,28.31,28.32,28.28,28.29,55500.0,24.3538,24.3624,24.328,24.3366,55500.0
2011-02-18 15:45:00,28.31,28.32,28.3,28.3,92700.0,24.3538,24.3624,24.3452,24.3452,92700.0
2011-02-18 15:50:00,28.3,28.32,28.29,28.3,102000.0,24.3452,24.3624,24.3366,24.3452,102000.0
2011-02-18 15:55:00,28.3,28.36,28.3,28.34,195000.0,24.3452,24.3969,24.3452,24.3796,195000.0
2011-02-22 09:30:00,28.25,28.26,28.08,28.08,70800.0,24.3022,24.3108,24.156,24.156,70800.0
2011-02-22 09:35:00,28.08,28.14,28.08,28.14,54300.0,24.156,24.2076,24.156,24.2076,54300.0
2011-02-22 09:40:00,28.15,28.26,28.15,28.26,37200.0,24.2162,24.3108,24.2162,24.3108,37200.0
2011-02-22 09:45:00,28.27,28.29,28.26,28.29,84300.0,24.3194,24.3366,24.3108,24.3366,84300.0
2011-02-22 09:50:00,28.31,28.37,28.31,28.36,113100.0,24.3538,24.4055,24.3538,24.3969,113100.0
2011-02-22 09:55:00,28.36,28.37,28.33,28.35,59700.0,24.3969,24.4055,24.371,24.3883,59700.0
2011-02-22 10:00:00,28.35,28.39,28.2,28.29,88800.0,24.3883,24.4227,24.2592,24.3366,88800.0
2011-02-22 10:05:00,28.27,28.34,28.25,28.34,36600.0,24.3194,24.3796,24.3022,24.3796,36600.0
2011-02-22 10:10:00,28.34,28.4,28.34,28.38,22500.0,24.3796,24.4313,24.3796,24.4141,22500.0
2011-02-22 10:15:00,28.37,28.41,28.36,28.38,25500.0,24.4055,24.4399,24.3969,24.4141,25500.0
2011-02-22 10:20:00,28.38,28.39,28.31,28.32,23100.0,24.4141,24.4227,24.3538,24.3624,23100.0
2011-02-22 10:25:00,28.33,28.33,28.3,28.3,25800.0,24.371,24.371,24.3452,24.3452,25800.0
2011-02-22 10:30:00,28.29,28.3,28.25,28.29,51600.0,24.3366,24.3452,24.3022,24.3366,51600.0
2011-02-22 10:35:00,28.29,28.35,28.28,28.32,63300.0,24.3366,24.3883,24.328,24.3624,63300.0
2011-02-22 10:40:00,28.33,28.35,28.31,28.34,21300.0,24.371,24.3883,24.3538,24.3796,21300.0
2011-02-22 10:45:00,28.33,28.36,28.32,28.33,18900.0,24.371,24.3969,24.3624,24.371,18900.0
2011-02-22 10:50:00,28.33,28.37,28.31,28.31,11700.0,24.371,24.4055,24.3538,24.3538,11700.0
2011-02-22 10:55:00,28.31,28.33,28.26,28.28,22500.0,24.3538,24.371,24.3108,24.328,22500.0
2011-02-22 11:00:00,28.28,28.28,28.25,28.26,8700.0,24.328,24.328,24.3022,24.3108,8700.0
2011-02-22 11:05:00,28.26,28.28,28.26,28.26,18300.0,24.3108,24.328,24.3108,24.3108,18300.0
2011-02-22 11:10:00,28.26,28.27,28.25,28.25,33900.0,24.3108,24.3194,24.3022,24.3022,33900.0
2011-02-22 11:15:00,28.25,28.27,28.25,28.25,87000.0,24.3022,24.3194,24.3022,24.3022,87000.0
2011-02-22 11:20:00,28.26,28.28,28.21,28.22,55200.0,24.3108,24.328,24.2678,24.2764,55200.0
2011-02-22 11:25:00,28.22,28.22,28.17,28.17,50100.0,24.2764,24.2764,24.2334,24.2334,50100.0
2011-02-22 11:30:00,28.17,28.18,28.15,28.18,58200.0,24.2334,24.242,24.2162,24.242,58200.0
2011-02-22 11:35:00,28.17,28.2,28.15,28.19,21000.0,24.2334,24.2592,24.2162,24.2506,21000.0
2011-02-22 11:40:00,28.19,28.22,28.18,28.19,20400.0,24.2506,24.2764,24.242,24.2506,20400.0
2011-02-22 11:45:00,28.18,28.18,28.11,28.12,16800.0,24.242,24.242,24.1818,24.1904,16800.0
2011-02-22 11:50:00,28.12,28.12,28.08,28.08,9900.0,24.1904,24.1904,24.156,24.156,9900.0
2011-02-22 11:55:00,28.08,28.11,28.08,28.09,3600.0,24.156,24.1818,24.156,24.1646,3600.0
2011-02-22 12:00:00,28.09,28.1,28.05,28.09,5700.0,24.1646,24.1732,24.1302,24.1646,5700.0
2011-02-22 12:05:00,28.07,28.07,28.03,28.04,3300.0,24.1474,24.1474,24.113,24.1216,3300.0
2011-02-22 12:10:00,28.04,28.05,28.04,28.04,4500.0,24.1216,24.1302,24.1216,24.1216,4500.0
2011-02-22 12:15:00,28.04,28.06,28.01,28.06,33000.0,24.1216,24.1388,24.0958,24.1388,33000.0
2011-02-22 12:20:00,28.07,28.1,28.07,28.09,5100.0,24.1474,24.1732,24.1474,24.1646,5100.0
2011-02-22 12:25:00,28.09,28.12,28.09,28.12,23100.0,24.1646,24.1904,24.1646,24.1904,23100.0
2011-02-22 12:30:00,28.12,28.14,28.11,28.13,3900.0,24.1904,24.2076,24.1818,24.199,3900.0
2011-02-22 12:35:00,28.13,28.14,28.12,28.13,9000.0,24.199,24.2076,24.1904,24.199,9000.0
2011-02-22 12:40:00,28.13,28.13,28.08,28.09,16800.0,24.199,24.199,24.156,24.1646,16800.0
2011-02-22 12:45:00,28.09,28.11,28.07,28.07,29700.0,24.1646,24.1818,24.1474,24.1474,29700.0
2011-02-22 12:50:00,28.07,28.07,28.03,28.05,13800.0,24.1474,24.1474,24.113,24.1302,13800.0
2011-02-22 12:55:00,28.04,28.04,28.02,28.02,2100.0,24.1216,24.1216,24.1044,24.1044,2100.0
2011-02-22 13:00:00,28.01,28.02,28.0,28.0,71700.0,24.0958,24.1044,24.0872,24.0872,71700.0
2011-02-22 13:05:00,28.0,28.02,28.0,28.0,124800.0,24.0872,24.1044,24.0872,24.0872,124800.0
2011-02-22 13:10:00,28.0,28.01,27.97,27.99,18300.0,24.0872,24.0958,24.0614,24.0786,18300.0
2011-02-22 13:15:00,27.99,28.01,27.99,28.0,8700.0,24.0786,24.0958,24.0786,24.0872,8700.0
2011-02-22 13:20:00,28.0,28.0,27.92,27.94,19200.0,24.0872,24.0872,24.0183,24.0355,19200.0
2011-02-22 13:25:00,27.93,27.96,27.93,27.95,10200.0,24.0269,24.0528,24.0269,24.0441,10200.0
2011-02-22 13:30:00,27.96,27.97,27.94,27.94,7500.0,24.0528,24.0614,24.0355,24.0355,7500.0
2011-02-22 13:35:00,27.94,28.01,27.93,28.0,80700.0,24.0355,24.0958,24.0269,24.0872,80700.0
2011-02-22 13:40:00,28.01,28.06,28.0,28.03,10200.0,24.0958,24.1388,24.0872,24.113,10200.0
2011-02-22 13:45:00,28.02,28.02,28.0,28.0,27300.0,24.1044,24.1044,24.0872,24.0872,27300.0
2011-02-22 13:50:00,28.0,28.01,27.98,28.0,31800.0,24.0872,24.0958,24.07,24.0872,31800.0
2011-02-22 13:55:00,28.01,28.02,27.99,28.0,12600.0,24.0958,24.1044,24.0786,24.0872,12600.0
2011-02-22 14:00:00,28.0,28.01,27.99,27.99,14100.0,24.0872,24.0958,24.0786,24.0786,14100.0
2011-02-22 14:05:00,28.0,28.0,27.96,27.99,12300.0,24.0872,24.0872,24.0528,24.0786,12300.0
2011-02-22 14:10:00,28.0,28.02,27.98,28.01,20400.0,24.0872,24.1044,24.07,24.0958,20400.0
2011-02-22 14:15:00,28.01,28.02,28.0,28.0,11400.0,24.0958,24.1044,24.0872,24.0872,11400.0
2011-02-22 14:20:00,28.0,28.02,28.0,28.02,19500.0,24.0872,24.1044,24.0872,24.1044,19500.0
2011-02-22 14:25:00,28.02,28.04,28.0,28.03,12900.0,24.1044,24.1216,24.0872,24.113,12900.0
2011-02-22 14:30:00,28.03,28.07,28.02,28.06,8100.0,24.113,24.1474,24.1044,24.1388,8100.0
2011-02-22 14:35:00,28.05,28.06,28.04,28.04,5700.0,24.1302,24.1388,24.1216,24.1216,5700.0
2011-02-22 14:40:00,28.03,28.03,28.01,28.01,5700.0,24.113,24.113,24.0958,24.0958,5700.0
2011-02-22 14:45:00,28.01,28.04,28.0,28.04,14400.0,24.0958,24.1216,24.0872,24.1216,14400.0
2011-02-22 14:50:00,28.04,28.06,28.0,28.0,15900.0,24.1216,24.1388,24.0872,24.0872,15900.0
2011-02-22 14:55:00,28.01,28.04,28.0,28.0,22200.0,24.0958,24.1216,24.0872,24.0872,22200.0
2011-02-22 15:00:00,28.0,28.02,27.99,27.99,27900.0,24.0872,24.1044,24.0786,24.0786,27900.0
2011-02-22 15:05:00,27.99,28.01,27.97,27.99,45300.0,24.0786,24.0958,24.0614,24.0786,45300.0
2011-02-22 15:10:00,28.0,28.01,27.97,28.0,26700.0,24.0872,24.0958,24.0614,24.0872,26700.0
2011-02-22 15:15:00,28.0,28.0,27.96,27.96,38100.0,24.0872,24.0872,24.0528,24.0528,38100.0
2011-02-22 15:20:00,27.96,27.99,27.94,27.97,71100.0,24.0528,24.0786,24.0355,24.0614,71100.0
2011-02-22 15:25:00,27.97,28.0,27.97,27.98,61500.0,24.0614,24.0872,24.0614,24.07,61500.0
2011-02-22 15:30:00,27.98,28.02,27.97,28.02,49800.0,24.07,24.1044,24.0614,24.1044,49800.0
2011-02-22 15:35:00,28.01,28.03,27.98,27.98,67800.0,24.0958,24.113,24.07,24.07,67800.0
2011-02-22 15:40:00,27.98,28.02,27.95,27.96,76200.0,24.07,24.1044,24.0441,24.0528,76200.0
2011-02-22 15:45:00,27.97,28.0,27.96,27.97,64800.0,24.0614,24.0872,24.0528,24.0614,64800.0
2011-02-22 15:50:00,27.96,28.01,27.96,27.98,79500.0,24.0528,24.0958,24.0528,24.07,79500.0
2011-02-22 15:55:00,27.99,28.02,27.98,28.02,138300.0,24.0786,24.1044,24.07,24.1044,138300.0
2011-02-23 09:30:00,27.94,27.95,27.83,27.84,184800.0,24.1417,24.1503,24.0466,24.0553,184800.0
2011-02-23 09:35:00,27.83,28.09,27.75,27.83,185100.0,24.0466,24.2713,23.9775,24.0466,185100.0
2011-02-23 09:40:00,27.87,27.9,27.82,27.87,34200.0,24.0812,24.1071,24.038,24.0812,34200.0
2011-02-23 09:45:00,27.87,27.89,27.75,27.77,57300.0,24.0812,24.0985,23.9775,23.9948,57300.0
2011-02-23 09:50:00,27.76,27.79,27.69,27.69,60000.0,23.9862,24.0121,23.9257,23.9257,60000.0
2011-02-23 09:55:00,27.7,27.72,27.67,27.68,77400.0,23.9343,23.9516,23.9084,23.917,77400.0
2011-02-23 10:00:00,27.68,27.72,27.67,27.67,79200.0,23.917,23.9516,23.9084,23.9084,79200.0
2011-02-23 10:05:00,27.68,27.7,27.67,27.67,82500.0,23.917,23.9343,23.9084,23.9084,82500.0
2011-02-23 10:10:00,27.67,27.69,27.67,27.69,45000.0,23.9084,23.9257,23.9084,23.9257,45000.0
2011-02-23 10:15:00,27.69,27.72,27.67,27.67,19800.0,23.9257,23.9516,23.9084,23.9084,19800.0
2011-02-23 10:20:00,27.68,27.68,27.67,27.68,58200.0,23.917,23.917,23.9084,23.917,58200.0
2011-02-23 10:25:00,27.68,27.7,27.67,27.67,40200.0,23.917,23.9343,23.9084,23.9084,40200.0
2011-02-23 10:30:00,27.67,27.68,27.64,27.66,74700.0,23.9084,23.917,23.8825,23.8998,74700.0
2011-02-23 10:35:00,27.64,27.66,27.63,27.63,19200.0,23.8825,23.8998,23.8738,23.8738,19200.0
2011-02-23 10:40:00,27.63,27.63,27.26,27.5,351300.0,23.8738,23.8738,23.5541,23.7615,351300.0
2011-02-23 10:45:00,27.5,27.53,27.5,27.5,84000.0,23.7615,23.7874,23.7615,23.7615,84000.0
2011-02-23 10:50:00,27.5,27.52,27.5,27.5,31800.0,23.7615,23.7788,23.7615,23.7615,31800.0
2011-02-23 10:55:00,27.5,27.56,27.5,27.51,10200.0,23.7615,23.8134,23.7615,23.7701,10200.0
2011-02-23 11:00:00,27.51,27.53,27.5,27.51,14400.0,23.7701,23.7874,23.7615,23.7701,14400.0
2011-02-23 11:05:00,27.5,27.54,27.5,27.52,11700.0,23.7615,23.7961,23.7615,23.7788,11700.0
2011-02-23 11:10:00,27.52,27.57,27.5,27.51,13800.0,23.7788,23.822,23.7615,23.7701,13800.0
2011-02-23 11:15:00,27.52,27.53,27.5,27.52,11100.0,23.7788,23.7874,23.7615,23.7788,11100.0
2011-02-23 11:20:00,27.52,27.55,27.51,27.53,17700.0,23.7788,23.8047,23.7701,23.7874,17700.0
2011-02-23 11:25:00,27.53,27.57,27.52,27.57,25200.0,23.7874,23.822,23.7788,23.822,25200.0
2011-02-23 11:30:00,27.55,27.6,27.54,27.56,51000.0,23.8047,23.8479,23.7961,23.8134,51000.0
2011-02-23 11:35:00,27.57,27.57,27.51,27.55,14700.0,23.822,23.822,23.7701,23.8047,14700.0
2011-02-23 11:40:00,27.55,27.56,27.51,27.52,20700.0,23.8047,23.8134,23.7701,23.7788,20700.0
2011-02-23 11:45:00,27.51,27.56,27.48,27.52,34200.0,23.7701,23.8134,23.7442,23.7788,34200.0
2011-02-23 11:50:00,27.52,27.6,27.52,27.6,15000.0,23.7788,23.8479,23.7788,23.8479,15000.0
2011-02-23 11:55:00,27.6,27.61,27.53,27.55,21000.0,23.8479,23.8566,23.7874,23.8047,21000.0
2011-02-23 12:00:00,27.55,27.58,27.52,27.52,25800.0,23.8047,23.8306,23.7788,23.7788,25800.0
2011-02-23 12:05:00,27.51,27.52,27.42,27.44,36600.0,23.7701,23.7788,23.6924,23.7097,36600.0
2011-02-23 12:10:00,27.44,27.49,27.42,27.49,105600.0,23.7097,23.7529,23.6924,23.7529,105600.0
2011-02-23 12:15:00,27.48,27.5,27.43,27.47,65100.0,23.7442,23.7615,23.701,23.7356,65100.0
2011-02-23 12:20:00,27.46,27.48,27.46,27.47,20700.0,23.7269,23.7442,23.7269,23.7356,20700.0
2011-02-23 12:25:00,27.47,27.48,27.45,27.47,10500.0,23.7356,23.7442,23.7183,23.7356,10500.0
2011-02-23 12:30:00,27.46,27.5,27.45,27.47,21300.0,23.7269,23.7615,23.7183,23.7356,21300.0
2011-02-23 12:35:00,27.47,27.47,27.43,27.43,31200.0,23.7356,23.7356,23.701,23.701,31200.0
2011-02-23 12:40:00,27.42,27.45,27.42,27.44,11700.0,23.6924,23.7183,23.6924,23.7097,11700.0
2011-02-23 12:45:00,27.42,27.42,27.33,27.33,11100.0,23.6924,23.6924,23.6146,23.6146,11100.0
2011-02-23 12:50:00,27.35,27.35,27.33,27.33,6900.0,23.6319,23.6319,23.6146,23.6146,6900.0
2011-02-23 12:55:00,27.34,27.38,27.33,27.35,19500.0,23.6233,23.6578,23.6146,23.6319,19500.0
2011-02-23 13:00:00,27.35,27.37,27.35,27.37,9300.0,23.6319,23.6492,23.6319,23.6492,9300.0
2011-02-23 13:05:00,27.36,27.36,27.32,27.32,8700.0,23.6405,23.6405,23.606,23.606,8700.0
2011-02-23 13:10:00,27.32,27.33,27.3,27.3,12600.0,23.606,23.6146,23.5887,23.5887,12600.0
2011-02-23 13:15:00,27.3,27.3,27.24,27.26,27900.0,23.5887,23.5887,23.5369,23.5541,27900.0
2011-02-23 13:20:00,27.26,27.29,27.25,27.29,26100.0,23.5541,23.5801,23.5455,23.5801,26100.0
2011-02-23 13:25:00,27.29,27.29,27.27,27.29,27300.0,23.5801,23.5801,23.5628,23.5801,27300.0
2011-02-23 13:30:00,27.27,27.29,27.27,27.28,7500.0,23.5628,23.5801,23.5628,23.5714,7500.0
2011-02-23 13:35:00,27.28,27.3,27.27,27.29,59100.0,23.5714,23.5887,23.5628,23.5801,59100.0
2011-02-23 13:40:00,27.29,27.32,27.28,27.32,20700.0,23.5801,23.606,23.5714,23.606,20700.0
2011-02-23 13:45:00,27.33,27.36,27.32,27.32,16800.0,23.6146,23.6405,23.606,23.606,16800.0
2011-02-23 13:50:00,27.32,27.35,27.3,27.35,15000.0,23.606,23.6319,23.5887,23.6319,15000.0
2011-02-23 13:55:00,27.35,27.39,27.35,27.36,8400.0,23.6319,23.6665,23.6319,23.6405,8400.0
2011-02-23 14:00:00,27.36,27.43,27.35,27.42,20100.0,23.6405,23.701,23.6319,23.6924,20100.0
2011-02-23 14:05:00,27.43,27.49,27.43,27.48,24900.0,23.701,23.7529,23.701,23.7442,24900.0
2011-02-23 14:10:00,27.49,27.5,27.46,27.48,9600.0,23.7529,23.7615,23.7269,23.7442,9600.0
2011-02-23 14:15:00,27.48,27.55,27.48,27.55,25800.0,23.7442,23.8047,23.7442,23.8047,25800.0
2011-02-23 14:20:00,27.56,27.59,27.55,27.59,38400.0,23.8134,23.8393,23.8047,23.8393,38400.0
2011-02-23 14:25:00,27.58,27.59,27.57,27.59,21300.0,23.8306,23.8393,23.822,23.8393,21300.0
2011-02-23 14:30:00,27.59,27.65,27.59,27.64,49800.0,23.8393,23.8911,23.8393,23.8825,49800.0
2011-02-23 14:35:00,27.64,27.65,27.61,27.63,64200.0,23.8825,23.8911,23.8566,23.8738,64200.0
2011-02-23 14:40:00,27.64,27.65,27.59,27.61,35400.0,23.8825,23.8911,23.8393,23.8566,35400.0
2011-02-23 14:45:00,27.62,27.65,27.62,27.65,89100.0,23.8652,23.8911,23.8652,23.8911,89100.0
2011-02-23 14:50:00,27.64,27.65,27.61,27.64,7200.0,23.8825,23.8911,23.8566,23.8825,7200.0
2011-02-23 14:55:00,27.65,27.67,27.64,27.67,19200.0,23.8911,23.9084,23.8825,23.9084,19200.0
2011-02-23 15:00:00,27.67,27.67,27.63,27.65,36900.0,23.9084,23.9084,23.8738,23.8911,36900.0
2011-02-23 15:05:00,27.64,27.67,27.64,27.67,51600.0,23.8825,23.9084,23.8825,23.9084,51600.0
2011-02-23 15:10:00,27.66,27.68,27.66,27.67,39000.0,23.8998,23.917,23.8998,23.9084,39000.0
2011-02-23 15:15:00,27.67,27.68,27.66,27.67,92100.0,23.9084,23.917,23.8998,23.9084,92100.0
2011-02-23 15:20:00,27.67,27.73,27.67,27.72,32400.0,23.9084,23.9602,23.9084,23.9516,32400.0
2011-02-23 15:25:00,27.71,27.73,27.7,27.72,36300.0,23.943,23.9602,23.9343,23.9516,36300.0
2011-02-23 15:30:00,27.72,27.73,27.66,27.69,57300.0,23.9516,23.9602,23.8998,23.9257,57300.0
2011-02-23 15:35:00,27.7,27.7,27.64,27.67,86700.0,23.9343,23.9343,23.8825,23.9084,86700.0
2011-02-23 15:40:00,27.67,27.69,27.64,27.66,57000.0,23.9084,23.9257,23.8825,23.8998,57000.0
2011-02-23 15:45:00,27.66,27.67,27.62,27.67,76200.0,23.8998,23.9084,23.8652,23.9084,76200.0
2011-02-23 15:50:00,27.66,27.67,27.61,27.61,85200.0,23.8998,23.9084,23.8566,23.8566,85200.0
2011-02-23 15:55:00,27.62,27.63,27.54,27.55,304500.0,23.8652,23.8738,23.7961,23.8047,304500.0
2011-02-24 09:30:00,27.55,27.62,27.39,27.48,22500.0,23.8047,23.8652,23.6665,23.7442,22500.0
2011-02-24 09:35:00,27.48,27.51,27.44,27.5,20400.0,23.7442,23.7701,23.7097,23.7615,20400.0
2011-02-24 09:40:00,27.5,27.5,27.48,27.49,50700.0,23.7615,23.7615,23.7442,23.7529,50700.0
2011-02-24 09:45:00,27.5,27.5,27.43,27.43,18000.0,23.7615,23.7615,23.701,23.701,18000.0
2011-02-24 09:50:00,27.4,27.42,27.4,27.4,3000.0,23.6751,23.6924,23.6751,23.6751,3000.0
2011-02-24 09:55:00,27.4,27.46,27.37,27.46,23100.0,23.6751,23.7269,23.6492,23.7269,23100.0
2011-02-24 10:00:00,27.47,27.47,27.34,27.37,36300.0,23.7356,23.7356,23.6233,23.6492,36300.0
2011-02-24 10:05:00,27.37,27.5,27.37,27.48,42600.0,23.6492,23.7615,23.6492,23.7442,42600.0
2011-02-24 10:10:00,27.49,27.49,27.43,27.43,27600.0,23.7529,23.7529,23.701,23.701,27600.0
2011-02-24 10:15:00,27.43,27.48,27.4,27.47,34200.0,23.701,23.7442,23.6751,23.7356,34200.0
2011-02-24 10:20:00,27.47,27.48,27.41,27.46,24900.0,23.7356,23.7442,23.6837,23.7269,24900.0
2011-02-24 10:25:00,27.46,27.46,27.39,27.41,11400.0,23.7269,23.7269,23.6665,23.6837,11400.0
2011-02-24 10:30:00,27.41,27.42,27.35,27.38,35100.0,23.6837,23.6924,23.6319,23.6578,35100.0
2011-02-24 10:35:00,27.39,27.4,27.35,27.36,11700.0,23.6665,23.6751,23.6319,23.6405,11700.0
2011-02-24 10:40:00,27.34,27.37,27.34,27.35,51900.0,23.6233,23.6492,23.6233,23.6319,51900.0
2011-02-24 10:45:00,27.34,27.35,27.34,27.34,40800.0,23.6233,23.6319,23.6233,23.6233,40800.0
2011-02-24 10:50:00,27.34,27.36,27.31,27.34,76200.0,23.6233,23.6405,23.5973,23.6233,76200.0
2011-02-24 10:55:00,27.34,27.39,27.33,27.34,18000.0,23.6233,23.6665,23.6146,23.6233,18000.0
2011-02-24 11:00:00,27.33,27.34,27.26,27.26,45000.0,23.6146,23.6233,23.5541,23.5541,45000.0
2011-02-24 11:05:00,27.25,27.3,27.25,27.26,36600.0,23.5455,23.5887,23.5455,23.5541,36600.0
2011-02-24 11:10:00,27.26,27.27,27.23,27.23,44700.0,23.5541,23.5628,23.5282,23.5282,44700.0
2011-02-24 11:15:00,27.22,27.22,27.16,27.2,76500.0,23.5196,23.5196,23.4677,23.5023,76500.0
2011-02-24 11:20:00,27.21,27.21,27.16,27.2,36600.0,23.5109,23.5109,23.4677,23.5023,36600.0
2011-02-24 11:25:00,27.18,27.26,27.18,27.26,62100.0,23.485,23.5541,23.485,23.5541,62100.0
2011-02-24 11:30:00,27.26,27.26,27.21,27.23,47400.0,23.5541,23.5541,23.5109,23.5282,47400.0
2011-02-24 11:35:00,27.23,27.23,27.18,27.21,33300.0,23.5282,23.5282,23.485,23.5109,33300.0
2011-02-24 11:40:00,27.21,27.22,27.15,27.16,29700.0,23.5109,23.5196,23.4591,23.4677,29700.0
2011-02-24 11:45:00,27.16,27.16,27.1,27.13,38400.0,23.4677,23.4677,23.4159,23.4418,38400.0
2011-02-24 11:50:00,27.12,27.2,27.12,27.2,37200.0,23.4332,23.5023,23.4332,23.5023,37200.0
2011-02-24 11:55:00,27.2,27.22,27.18,27.19,26400.0,23.5023,23.5196,23.485,23.4937,26400.0
2011-02-24 12:00:00,27.19,27.2,27.11,27.11,42600.0,23.4937,23.5023,23.4245,23.4245,42600.0
2011-02-24 12:05:00,27.11,27.11,27.05,27.08,66300.0,23.4245,23.4245,23.3727,23.3986,66300.0
2011-02-24 12:10:00,27.09,27.19,27.09,27.19,33600.0,23.4072,23.4937,23.4072,23.4937,33600.0
2011-02-24 12:15:00,27.19,27.22,27.18,27.22,15600.0,23.4937,23.5196,23.485,23.5196,15600.0
2011-02-24 12:20:00,27.22,27.22,27.21,27.22,10200.0,23.5196,23.5196,23.5109,23.5196,10200.0
2011-02-24 12:25:00,27.22,27.22,27.17,27.17,11400.0,23.5196,23.5196,23.4764,23.4764,11400.0
2011-02-24 12:30:00,27.17,27.17,27.11,27.12,18900.0,23.4764,23.4764,23.4245,23.4332,18900.0
2011-02-24 12:35:00,27.12,27.16,27.1,27.13,24900.0,23.4332,23.4677,23.4159,23.4418,24900.0
2011-02-24 12:40:00,27.13,27.14,27.07,27.09,36900.0,23.4418,23.4504,23.39,23.4072,36900.0
2011-02-24 12:45:00,27.08,27.11,27.04,27.09,48900.0,23.3986,23.4245,23.364,23.4072,48900.0
2011-02-24 12:50:00,27.09,27.09,27.04,27.08,39900.0,23.4072,23.4072,23.364,23.3986,39900.0
2011-02-24 12:55:00,27.08,27.15,27.07,27.15,39000.0,23.3986,23.4591,23.39,23.4591,39000.0
2011-02-24 13:00:00,27.14,27.15,27.1,27.14,22200.0,23.4504,23.4591,23.4159,23.4504,22200.0
2011-02-24 13:05:00,27.14,27.15,27.06,27.06,33000.0,23.4504,23.4591,23.3813,23.3813,33000.0
2011-02-24 13:10:00,27.06,27.12,27.05,27.12,22800.0,23.3813,23.4332,23.3727,23.4332,22800.0
2011-02-24 13:15:00,27.12,27.14,27.09,27.1,23700.0,23.4332,23.4504,23.4072,23.4159,23700.0
2011-02-24 13:20:00,27.1,27.1,27.04,27.05,38400.0,23.4159,23.4159,23.364,23.3727,38400.0
2011-02-24 13:25:00,27.04,27.06,27.01,27.02,47700.0,23.364,23.3813,23.3381,23.3468,47700.0
2011-02-24 13:30:00,27.03,27.06,27.02,27.06,30000.0,23.3554,23.3813,23.3468,23.3813,30000.0
2011-02-24 13:35:00,27.06,27.08,27.02,27.05,26100.0,23.3813,23.3986,23.3468,23.3727,26100.0
2011-02-24 13:40:00,27.04,27.04,26.97,26.97,54000.0,23.364,23.364,23.3036,23.3036,54000.0
2011-02-24 13:45:00,26.97,26.98,26.94,26.94,48000.0,23.3036,23.3122,23.2776,23.2776,48000.0
2011-02-24 13:50:00,26.94,26.96,26.87,26.87,45300.0,23.2776,23.2949,23.2172,23.2172,45300.0
2011-02-24 13:55:00,26.88,26.88,26.8,26.81,86100.0,23.2258,23.2258,23.1567,23.1653,86100.0
2011-02-24 14:00:00,26.82,26.82,26.79,26.81,101100.0,23.174,23.174,23.148,23.1653,101100.0
2011-02-24 14:05:00,26.81,26.86,26.78,26.86,68700.0,23.1653,23.2085,23.1394,23.2085,68700.0
2011-02-24 14:10:00,26.86,26.93,26.85,26.93,80400.0,23.2085,23.269,23.1999,23.269,80400.0
2011-02-24 14:15:00,26.93,27.03,26.93,27.03,40800.0,23.269,23.3554,23.269,23.3554,40800.0
2011-02-24 14:20:00,27.04,27.08,27.02,27.08,48600.0,23.364,23.3986,23.3468,23.3986,48600.0
2011-02-24 14:25:00,27.09,27.1,27.02,27.03,74100.0,23.4072,23.4159,23.3468,23.3554,74100.0
2011-02-24 14:30:00,27.03,27.08,27.0,27.08,58200.0,23.3554,23.3986,23.3295,23.3986,58200.0
2011-02-24 14:35:00,27.08,27.08,27.01,27.05,39600.0,23.3986,23.3986,23.3381,23.3727,39600.0
2011-02-24 14:40:00,27.05,27.08,26.97,26.97,50100.0,23.3727,23.3986,23.3036,23.3036,50100.0
2011-02-24 14:45:00,26.97,27.03,26.96,27.0,60600.0,23.3036,23.3554,23.2949,23.3295,60600.0
2011-02-24 14:50:00,27.0,27.02,26.99,27.01,35700.0,23.3295,23.3468,23.3208,23.3381,35700.0
2011-02-24 14:55:00,27.01,27.03,26.99,27.01,37800.0,23.3381,23.3554,23.3208,23.3381,37800.0
2011-02-24 15:00:00,27.01,27.02,26.98,27.0,39300.0,23.3381,23.3468,23.3122,23.3295,39300.0
2011-02-24 15:05:00,27.0,27.06,26.99,27.06,50400.0,23.3295,23.3813,23.3208,23.3813,50400.0
2011-02-24 15:10:00,27.06,27.06,27.02,27.03,119100.0,23.3813,23.3813,23.3468,23.3554,119100.0
2011-02-24 15:15:00,27.03,27.03,26.99,27.01,78300.0,23.3554,23.3554,23.3208,23.3381,78300.0
2011-02-24 15:20:00,27.01,27.09,27.01,27.08,78300.0,23.3381,23.4072,23.3381,23.3986,78300.0
2011-02-24 15:25:00,27.07,27.11,27.06,27.07,37200.0,23.39,23.4245,23.3813,23.39,37200.0
2011-02-24 15:30:00,27.07,27.11,27.07,27.11,83700.0,23.39,23.4245,23.39,23.4245,83700.0
2011-02-24 15:35:00,27.1,27.11,27.1,27.1,160800.0,23.4159,23.4245,23.4159,23.4159,160800.0
2011-02-24 15:40:00,27.1,27.11,27.08,27.09,129900.0,23.4159,23.4245,23.3986,23.4072,129900.0
2011-02-24 15:45:00,27.08,27.1,27.06,27.09,162000.0,23.3986,23.4159,23.3813,23.4072,162000.0
2011-02-24 15:50:00,27.09,27.1,27.04,27.06,168900.0,23.4072,23.4159,23.364,23.3813,168900.0
2011-02-24 15:55:00,27.06,27.07,27.03,27.05,187500.0,23.3813,23.39,23.3554,23.3727,187500.0
2011-02-25 09:30:00,27.08,27.16,27.03,27.1,19500.0,23.3986,23.4677,23.3554,23.4159,19500.0
2011-02-25 09:35:00,27.12,27.25,27.12,27.21,28500.0,23.4332,23.5455,23.4332,23.5109,28500.0
2011-02-25 09:40:00,27.21,27.22,27.2,27.22,15000.0,23.5109,23.5196,23.5023,23.5196,15000.0
2011-02-25 09:45:00,27.2,27.23,27.19,27.2,36900.0,23.5023,23.5282,23.4937,23.5023,36900.0
2011-02-25 09:50:00,27.22,27.23,27.2,27.22,39000.0,23.5196,23.5282,23.5023,23.5196,39000.0
2011-02-25 09:55:00,27.23,27.25,27.2,27.23,57600.0,23.5282,23.5455,23.5023,23.5282,57600.0
2011-02-25 10:00:00,27.22,27.28,27.19,27.24,45300.0,23.5196,23.5714,23.4937,23.5369,45300.0
2011-02-25 10:05:00,27.25,27.28,27.23,27.25,35400.0,23.5455,23.5714,23.5282,23.5455,35400.0
2011-02-25 10:10:00,27.25,27.27,27.22,27.22,24900.0,23.5455,23.5628,23.5196,23.5196,24900.0
2011-02-25 10:15:00,27.21,27.25,27.18,27.19,36300.0,23.5109,23.5455,23.485,23.4937,36300.0
2011-02-25 10:20:00,27.2,27.25,27.2,27.25,26400.0,23.5023,23.5455,23.5023,23.5455,26400.0
2011-02-25 10:25:00,27.26,27.29,27.25,27.27,25500.0,23.5541,23.5801,23.5455,23.5628,25500.0
2011-02-25 10:30:00,27.27,27.29,27.23,27.24,51600.0,23.5628,23.5801,23.5282,23.5369,51600.0
2011-02-25 10:35:00,27.23,27.29,27.22,27.28,29400.0,23.5282,23.5801,23.5196,23.5714,29400.0
2011-02-25 10:40:00,27.29,27.33,27.29,27.33,33000.0,23.5801,23.6146,23.5801,23.6146,33000.0
2011-02-25 10:45:00,27.33,27.38,27.33,27.35,21300.0,23.6146,23.6578,23.6146,23.6319,21300.0
2011-02-25 10:50:00,27.35,27.36,27.34,27.35,18600.0,23.6319,23.6405,23.6233,23.6319,18600.0
2011-02-25 10:55:00,27.35,27.36,27.34,27.34,20700.0,23.6319,23.6405,23.6233,23.6233,20700.0
2011-02-25 11:00:00,27.34,27.35,27.32,27.32,30300.0,23.6233,23.6319,23.606,23.606,30300.0
2011-02-25 11:05:00,27.33,27.34,27.33,27.34,18300.0,23.6146,23.6233,23.6146,23.6233,18300.0
2011-02-25 11:10:00,27.34,27.34,27.3,27.32,18300.0,23.6233,23.6233,23.5887,23.606,18300.0
2011-02-25 11:15:00,27.31,27.34,27.31,27.31,16800.0,23.5973,23.6233,23.5973,23.5973,16800.0
2011-02-25 11:20:00,27.3,27.31,27.25,27.26,14100.0,23.5887,23.5973,23.5455,23.5541,14100.0
2011-02-25 11:25:00,27.25,27.25,27.12,27.15,118500.0,23.5455,23.5455,23.4332,23.4591,118500.0
2011-02-25 11:30:00,27.15,27.16,27.13,27.15,36300.0,23.4591,23.4677,23.4418,23.4591,36300.0
2011-02-25 11:35:00,27.15,27.16,27.14,27.16,20700.0,23.4591,23.4677,23.4504,23.4677,20700.0
2011-02-25 11:40:00,27.15,27.15,27.11,27.12,26700.0,23.4591,23.4591,23.4245,23.4332,26700.0
2011-02-25 11:45:00,27.11,27.14,27.1,27.12,13500.0,23.4245,23.4504,23.4159,23.4332,13500.0
2011-02-25 11:50:00,27.12,27.14,27.07,27.14,12600.0,23.4332,23.4504,23.39,23.4504,12600.0
2011-02-25 11:55:00,27.15,27.17,27.13,27.14,10800.0,23.4591,23.4764,23.4418,23.4504,10800.0
2011-02-25 12:00:00,27.12,27.16,27.11,27.16,6600.0,23.4332,23.4677,23.4245,23.4677,6600.0
2011-02-25 12:05:00,27.16,27.16,27.14,27.14,11700.0,23.4677,23.4677,23.4504,23.4504,11700.0
2011-02-25 12:10:00,27.13,27.18,27.13,27.17,14100.0,23.4418,23.485,23.4418,23.4764,14100.0
2011-02-25 12:15:00,27.18,27.18,27.16,27.16,18300.0,23.485,23.485,23.4677,23.4677,18300.0
2011-02-25 12:20:00,27.15,27.17,27.14,27.17,13200.0,23.4591,23.4764,23.4504,23.4764,13200.0
2011-02-25 12:25:00,27.19,27.23,27.19,27.21,14100.0,23.4937,23.5282,23.4937,23.5109,14100.0
2011-02-25 12:30:00,27.21,27.21,27.19,27.21,11100.0,23.5109,23.5109,23.4937,23.5109,11100.0
2011-02-25 12:35:00,27.21,27.21,27.17,27.19,7200.0,23.5109,23.5109,23.4764,23.4937,7200.0
2011-02-25 12:40:00,27.19,27.22,27.19,27.21,9900.0,23.4937,23.5196,23.4937,23.5109,9900.0
2011-02-25 12:45:00,27.21,27.22,27.19,27.22,14700.0,23.5109,23.5196,23.4937,23.5196,14700.0
2011-02-25 12:50:00,27.23,27.23,27.2,27.2,9300.0,23.5282,23.5282,23.5023,23.5023,9300.0
2011-02-25 12:55:00,27.2,27.23,27.2,27.22,6600.0,23.5023,23.5282,23.5023,23.5196,6600.0
2011-02-25 13:00:00,27.22,27.24,27.21,27.23,16500.0,23.5196,23.5369,23.5109,23.5282,16500.0
2011-02-25 13:05:00,27.23,27.24,27.22,27.24,8100.0,23.5282,23.5369,23.5196,23.5369,8100.0
2011-02-25 13:10:00,27.23,27.25,27.22,27.24,14100.0,23.5282,23.5455,23.5196,23.5369,14100.0
2011-02-25 13:15:00,27.24,27.28,27.24,27.27,10200.0,23.5369,23.5714,23.5369,23.5628,10200.0
2011-02-25 13:20:00,27.27,27.29,27.25,27.25,10800.0,23.5628,23.5801,23.5455,23.5455,10800.0
2011-02-25 13:25:00,27.25,27.25,27.23,27.23,12300.0,23.5455,23.5455,23.5282,23.5282,12300.0
2011-02-25 13:30:00,27.24,27.24,27.23,27.23,9600.0,23.5369,23.5369,23.5282,23.5282,9600.0
2011-02-25 13:35:00,27.22,27.23,27.21,27.22,11400.0,23.5196,23.5282,23.5109,23.5196,11400.0
2011-02-25 13:40:00,27.22,27.24,27.22,27.24,12000.0,23.5196,23.5369,23.5196,23.5369,12000.0
2011-02-25 13:45:00,27.24,27.24,27.21,27.22,5700.0,23.5369,23.5369,23.5109,23.5196,5700.0
2011-02-25 13:50:00,27.21,27.24,27.21,27.23,12000.0,23.5109,23.5369,23.5109,23.5282,12000.0
2011-02-25 13:55:00,27.24,27.24,27.19,27.2,8700.0,23.5369,23.5369,23.4937,23.5023,8700.0
2011-02-25 14:00:00,27.2,27.22,27.2,27.22,21600.0,23.5023,23.5196,23.5023,23.5196,21600.0
2011-02-25 14:05:00,27.22,27.31,27.22,27.31,39900.0,23.5196,23.5973,23.5196,23.5973,39900.0
2011-02-25 14:10:00,27.31,27.31,27.27,27.29,12000.0,23.5973,23.5973,23.5628,23.5801,12000.0
2011-02-25 14:15:00,27.29,27.31,27.26,27.26,18900.0,23.5801,23.5973,23.5541,23.5541,18900.0
2011-02-25 14:20:00,27.26,27.27,27.24,27.26,23400.0,23.5541,23.5628,23.5369,23.5541,23400.0
2011-02-25 14:25:00,27.26,27.26,27.21,27.21,18300.0,23.5541,23.5541,23.5109,23.5109,18300.0
2011-02-25 14:30:00,27.22,27.26,27.21,27.25,18300.0,23.5196,23.5541,23.5109,23.5455,18300.0
2011-02-25 14:35:00,27.24,27.24,27.2,27.2,10800.0,23.5369,23.5369,23.5023,23.5023,10800.0
2011-02-25 14:40:00,27.19,27.21,27.19,27.21,14400.0,23.4937,23.5109,23.4937,23.5109,14400.0
2011-02-25 14:45:00,27.21,27.23,27.21,27.21,12600.0,23.5109,23.5282,23.5109,23.5109,12600.0
2011-02-25 14:50:00,27.22,27.26,27.22,27.26,24600.0,23.5196,23.5541,23.5196,23.5541,24600.0
2011-02-25 14:55:00,27.26,27.27,27.24,27.24,15900.0,23.5541,23.5628,23.5369,23.5369,15900.0
2011-02-25 15:00:00,27.24,27.24,27.22,27.23,17100.0,23.5369,23.5369,23.5196,23.5282,17100.0
2011-02-25 15:05:00,27.22,27.25,27.22,27.24,13800.0,23.5196,23.5455,23.5196,23.5369,13800.0
2011-02-25 15:10:00,27.24,27.26,27.23,27.23,19500.0,23.5369,23.5541,23.5282,23.5282,19500.0
2011-02-25 15:15:00,27.24,27.24,27.22,27.23,17400.0,23.5369,23.5369,23.5196,23.5282,17400.0
2011-02-25 15:20:00,27.24,27.24,27.19,27.2,26400.0,23.5369,23.5369,23.4937,23.5023,26400.0
2011-02-25 15:25:00,27.21,27.25,27.21,27.24,20400.0,23.5109,23.5455,23.5109,23.5369,20400.0
2011-02-25 15:30:00,27.24,27.25,27.18,27.18,43500.0,23.5369,23.5455,23.485,23.485,43500.0
2011-02-25 15:35:00,27.18,27.2,27.17,27.18,48000.0,23.485,23.5023,23.4764,23.485,48000.0
2011-02-25 15:40:00,27.18,27.19,27.13,27.18,80100.0,23.485,23.4937,23.4418,23.485,80100.0
2011-02-25 15:45:00,27.18,27.23,27.17,27.2,61800.0,23.485,23.5282,23.4764,23.5023,61800.0
2011-02-25 15:50:00,27.2,27.22,27.17,27.22,55800.0,23.5023,23.5196,23.4764,23.5196,55800.0
2011-02-25 15:55:00,27.22,27.24,27.2,27.23,76200.0,23.5196,23.5369,23.5023,23.5282,76200.0
2011-02-28 09:30:00,27.25,27.38,27.15,27.24,42600.0,23.5455,23.6578,23.4591,23.5369,42600.0
2011-02-28 09:35:00,27.22,27.23,27.15,27.23,35100.0,23.5196,23.5282,23.4591,23.5282,35100.0
2011-02-28 09:40:00,27.21,27.25,27.14,27.15,31500.0,23.5109,23.5455,23.4504,23.4591,31500.0
2011-02-28 09:45:00,27.14,27.15,27.04,27.07,88500.0,23.4504,23.4591,23.364,23.39,88500.0
2011-02-28 09:50:00,27.07,27.13,27.0,27.13,26100.0,23.39,23.4418,23.3295,23.4418,26100.0
2011-02-28 09:55:00,27.13,27.17,27.11,27.14,22200.0,23.4418,23.4764,23.4245,23.4504,22200.0
2011-02-28 10:00:00,27.14,27.19,27.12,27.18,32400.0,23.4504,23.4937,23.4332,23.485,32400.0
2011-02-28 10:05:00,27.19,27.21,27.17,27.18,35400.0,23.4937,23.5109,23.4764,23.485,35400.0
2011-02-28 10:10:00,27.18,27.2,27.12,27.12,21900.0,23.485,23.5023,23.4332,23.4332,21900.0
2011-02-28 10:15:00,27.13,27.18,27.13,27.14,18300.0,23.4418,23.485,23.4418,23.4504,18300.0
2011-02-28 10:20:00,27.14,27.17,27.14,27.14,27300.0,23.4504,23.4764,23.4504,23.4504,27300.0
2011-02-28 10:25:00,27.15,27.16,27.11,27.16,36300.0,23.4591,23.4677,23.4245,23.4677,36300.0
2011-02-28 10:30:00,27.17,27.24,27.17,27.23,25800.0,23.4764,23.5369,23.4764,23.5282,25800.0
2011-02-28 10:35:00,27.23,27.23,27.14,27.17,23100.0,23.5282,23.5282,23.4504,23.4764,23100.0
2011-02-28 10:40:00,27.17,27.18,27.14,27.14,23700.0,23.4764,23.485,23.4504,23.4504,23700.0
2011-02-28 10:45:00,27.14,27.15,27.09,27.12,44700.0,23.4504,23.4591,23.4072,23.4332,44700.0
2011-02-28 10:50:00,27.12,27.12,27.05,27.07,30000.0,23.4332,23.4332,23.3727,23.39,30000.0
2011-02-28 10:55:00,27.07,27.07,27.03,27.04,29400.0,23.39,23.39,23.3554,23.364,29400.0
2011-02-28 11:00:00,27.04,27.06,27.03,27.04,45000.0,23.364,23.3813,23.3554,23.364,45000.0
2011-02-28 11:05:00,27.04,27.09,27.04,27.06,20100.0,23.364,23.4072,23.364,23.3813,20100.0
2011-02-28 11:10:00,27.07,27.1,27.07,27.08,11400.0,23.39,23.4159,23.39,23.3986,11400.0
2011-02-28 11:15:00,27.08,27.08,27.05,27.07,16800.0,23.3986,23.3986,23.3727,23.39,16800.0
2011-02-28 11:20:00,27.07,27.09,27.06,27.06,21900.0,23.39,23.4072,23.3813,23.3813,21900.0
2011-02-28 11:25:00,27.06,27.07,27.03,27.06,26400.0,23.3813,23.39,23.3554,23.3813,26400.0
2011-02-28 11:30:00,27.07,27.11,27.06,27.09,44100.0,23.39,23.4245,23.3813,23.4072,44100.0
2011-02-28 11:35:00,27.09,27.1,27.05,27.06,60000.0,23.4072,23.4159,23.3727,23.3813,60000.0
2011-02-28 11:40:00,27.06,27.1,27.06,27.06,34200.0,23.3813,23.4159,23.3813,23.3813,34200.0
2011-02-28 11:45:00,27.06,27.08,27.05,27.08,34500.0,23.3813,23.3986,23.3727,23.3986,34500.0
2011-02-28 11:50:00,27.08,27.13,27.08,27.11,18300.0,23.3986,23.4418,23.3986,23.4245,18300.0
2011-02-28 11:55:00,27.11,27.13,27.08,27.08,27900.0,23.4245,23.4418,23.3986,23.3986,27900.0
2011-02-28 12:00:00,27.08,27.09,27.06,27.06,26700.0,23.3986,23.4072,23.3813,23.3813,26700.0
2011-02-28 12:05:00,27.06,27.09,27.03,27.08,34800.0,23.3813,23.4072,23.3554,23.3986,34800.0
2011-02-28 12:10:00,27.09,27.1,27.01,27.03,61800.0,23.4072,23.4159,23.3381,23.3554,61800.0
2011-02-28 12:15:00,27.04,27.1,27.04,27.09,29100.0,23.364,23.4159,23.364,23.4072,29100.0
2011-02-28 12:20:00,27.09,27.1,27.09,27.1,17100.0,23.4072,23.4159,23.4072,23.4159,17100.0
2011-02-28 12:25:00,27.09,27.09,27.04,27.04,38700.0,23.4072,23.4072,23.364,23.364,38700.0
2011-02-28 12:30:00,27.04,27.05,27.02,27.02,45600.0,23.364,23.3727,23.3468,23.3468,45600.0
2011-02-28 12:35:00,27.02,27.02,26.96,26.96,42300.0,23.3468,23.3468,23.2949,23.2949,42300.0
2011-02-28 12:40:00,26.97,26.98,26.96,26.97,28200.0,23.3036,23.3122,23.2949,23.3036,28200.0
2011-02-28 12:45:00,26.98,27.01,26.98,26.99,27900.0,23.3122,23.3381,23.3122,23.3208,27900.0
2011-02-28 12:50:00,26.98,27.0,26.97,26.98,24000.0,23.3122,23.3295,23.3036,23.3122,24000.0
2011-02-28 12:55:00,26.98,26.98,26.88,26.89,65400.0,23.3122,23.3122,23.2258,23.2344,65400.0
2011-02-28 13:00:00,26.9,26.9,26.86,26.86,48300.0,23.2431,23.2431,23.2085,23.2085,48300.0
2011-02-28 13:05:00,26.87,26.88,26.81,26.85,80400.0,23.2172,23.2258,23.1653,23.1999,80400.0
2011-02-28 13:10:00,26.86,26.92,26.85,26.91,30000.0,23.2085,23.2604,23.1999,23.2517,30000.0
2011-02-28 13:15:00,26.91,26.97,26.91,26.92,37200.0,23.2517,23.3036,23.2517,23.2604,37200.0
2011-02-28 13:20:00,26.93,26.95,26.91,26.91,29400.0,23.269,23.2863,23.2517,23.2517,29400.0
2011-02-28 13:25:00,26.91,26.91,26.87,26.89,30900.0,23.2517,23.2517,23.2172,23.2344,30900.0
2011-02-28 13:30:00,26.9,26.93,26.89,26.93,26700.0,23.2431,23.269,23.2344,23.269,26700.0
2011-02-28 13:35:00,26.94,26.98,26.92,26.97,34500.0,23.2776,23.3122,23.2604,23.3036,34500.0
2011-02-28 13:40:00,26.97,27.0,26.97,26.97,33900.0,23.3036,23.3295,23.3036,23.3036,33900.0
2011-02-28 13:45:00,26.97,26.98,26.96,26.97,18000.0,23.3036,23.3122,23.2949,23.3036,18000.0
2011-02-28 13:50:00,26.97,26.99,26.97,26.97,23400.0,23.3036,23.3208,23.3036,23.3036,23400.0
2011-02-28 13:55:00,26.97,27.02,26.97,26.97,23400.0,23.3036,23.3468,23.3036,23.3036,23400.0
2011-02-28 14:00:00,26.97,26.98,26.97,26.98,25200.0,23.3036,23.3122,23.3036,23.3122,25200.0
2011-02-28 14:05:00,26.99,27.03,26.99,27.03,30600.0,23.3208,23.3554,23.3208,23.3554,30600.0
2011-02-28 14:10:00,27.03,27.08,27.03,27.06,27900.0,23.3554,23.3986,23.3554,23.3813,27900.0
2011-02-28 14:15:00,27.06,27.09,27.05,27.06,15900.0,23.3813,23.4072,23.3727,23.3813,15900.0
2011-02-28 14:20:00,27.06,27.07,27.05,27.07,9300.0,23.3813,23.39,23.3727,23.39,9300.0
2011-02-28 14:25:00,27.08,27.13,27.08,27.12,47100.0,23.3986,23.4418,23.3986,23.4332,47100.0
2011-02-28 14:30:00,27.12,27.18,27.12,27.18,75900.0,23.4332,23.485,23.4332,23.485,75900.0
2011-02-28 14:35:00,27.17,27.21,27.17,27.21,38400.0,23.4764,23.5109,23.4764,23.5109,38400.0
2011-02-28 14:40:00,27.21,27.21,27.19,27.2,73800.0,23.5109,23.5109,23.4937,23.5023,73800.0
2011-02-28 14:45:00,27.2,27.22,27.15,27.15,52200.0,23.5023,23.5196,23.4591,23.4591,52200.0
2011-02-28 14:50:00,27.16,27.21,27.15,27.21,33300.0,23.4677,23.5109,23.4591,23.5109,33300.0
2011-02-28 14:55:00,27.22,27.27,27.21,27.26,57600.0,23.5196,23.5628,23.5109,23.5541,57600.0
2011-02-28 15:00:00,27.26,27.28,27.24,27.27,44700.0,23.5541,23.5714,23.5369,23.5628,44700.0
2011-02-28 15:05:00,27.27,27.31,27.27,27.29,51600.0,23.5628,23.5973,23.5628,23.5801,51600.0
2011-02-28 15:10:00,27.29,27.32,27.28,27.32,57300.0,23.5801,23.606,23.5714,23.606,57300.0
2011-02-28 15:15:00,27.32,27.36,27.32,27.34,63300.0,23.606,23.6405,23.606,23.6233,63300.0
2011-02-28 15:20:00,27.34,27.35,27.32,27.34,49200.0,23.6233,23.6319,23.606,23.6233,49200.0
2011-02-28 15:25:00,27.34,27.4,27.34,27.4,75000.0,23.6233,23.6751,23.6233,23.6751,75000.0
2011-02-28 15:30:00,27.39,27.39,27.34,27.35,86100.0,23.6665,23.6665,23.6233,23.6319,86100.0
2011-02-28 15:35:00,27.35,27.4,27.34,27.39,77100.0,23.6319,23.6751,23.6233,23.6665,77100.0
2011-02-28 15:40:00,27.39,27.39,27.35,27.36,94500.0,23.6665,23.6665,23.6319,23.6405,94500.0
2011-02-28 15:45:00,27.36,27.37,27.34,27.36,147300.0,23.6405,23.6492,23.6233,23.6405,147300.0
2011-02-28 15:50:00,27.36,27.37,27.34,27.35,84000.0,23.6405,23.6492,23.6233,23.6319,84000.0
2011-02-28 15:55:00,27.35,27.37,27.34,27.37,90600.0,23.6319,23.6492,23.6233,23.6492,90600.0
2011-03-01 09:30:00,27.45,27.49,27.34,27.49,61200.0,23.7183,23.7529,23.6233,23.7529,61200.0
2011-03-01 09:35:00,27.5,27.52,27.46,27.48,21000.0,23.7615,23.7788,23.7269,23.7442,21000.0
2011-03-01 09:40:00,27.47,27.47,27.38,27.38,23400.0,23.7356,23.7356,23.6578,23.6578,23400.0
2011-03-01 09:45:00,27.4,27.43,27.34,27.39,24000.0,23.6751,23.701,23.6233,23.6665,24000.0
2011-03-01 09:50:00,27.4,27.42,27.33,27.33,29100.0,23.6751,23.6924,23.6146,23.6146,29100.0
2011-03-01 09:55:00,27.33,27.33,27.23,27.25,45300.0,23.6146,23.6146,23.5282,23.5455,45300.0
2011-03-01 10:00:00,27.27,27.35,27.23,27.28,25500.0,23.5628,23.6319,23.5282,23.5714,25500.0
2011-03-01 10:05:00,27.29,27.29,27.19,27.21,16500.0,23.5801,23.5801,23.4937,23.5109,16500.0
2011-03-01 10:10:00,27.2,27.2,27.14,27.19,16200.0,23.5023,23.5023,23.4504,23.4937,16200.0
2011-03-01 10:15:00,27.2,27.2,27.11,27.11,16200.0,23.5023,23.5023,23.4245,23.4245,16200.0
2011-03-01 10:20:00,27.12,27.19,27.11,27.17,14100.0,23.4332,23.4937,23.4245,23.4764,14100.0
2011-03-01 10:25:00,27.17,27.17,27.09,27.09,12000.0,23.4764,23.4764,23.4072,23.4072,12000.0
2011-03-01 10:30:00,27.09,27.12,27.06,27.1,38100.0,23.4072,23.4332,23.3813,23.4159,38100.0
2011-03-01 10:35:00,27.09,27.12,27.06,27.1,19800.0,23.4072,23.4332,23.3813,23.4159,19800.0
2011-03-01 10:40:00,27.11,27.15,27.1,27.12,27300.0,23.4245,23.4591,23.4159,23.4332,27300.0
2011-03-01 10:45:00,27.15,27.17,27.14,27.16,26100.0,23.4591,23.4764,23.4504,23.4677,26100.0
2011-03-01 10:50:00,27.15,27.18,27.14,27.16,27000.0,23.4591,23.485,23.4504,23.4677,27000.0
2011-03-01 10:55:00,27.17,27.24,27.17,27.22,27000.0,23.4764,23.5369,23.4764,23.5196,27000.0
2011-03-01 11:00:00,27.22,27.26,27.19,27.2,16800.0,23.5196,23.5541,23.4937,23.5023,16800.0
2011-03-01 11:05:00,27.2,27.2,27.17,27.18,15600.0,23.5023,23.5023,23.4764,23.485,15600.0
2011-03-01 11:10:00,27.17,27.22,27.14,27.14,21000.0,23.4764,23.5196,23.4504,23.4504,21000.0
2011-03-01 11:15:00,27.14,27.2,27.14,27.18,12600.0,23.4504,23.5023,23.4504,23.485,12600.0
2011-03-01 11:20:00,27.2,27.22,27.17,27.17,11700.0,23.5023,23.5196,23.4764,23.4764,11700.0
2011-03-01 11:25:00,27.15,27.16,27.11,27.12,25200.0,23.4591,23.4677,23.4245,23.4332,25200.0
2011-03-01 11:30:00,27.12,27.12,27.06,27.1,29400.0,23.4332,23.4332,23.3813,23.4159,29400.0
2011-03-01 11:35:00,27.11,27.16,27.1,27.13,33000.0,23.4245,23.4677,23.4159,23.4418,33000.0
2011-03-01 11:40:00,27.12,27.14,27.11,27.14,31200.0,23.4332,23.4504,23.4245,23.4504,31200.0
2011-03-01 11:45:00,27.14,27.14,27.09,27.09,15300.0,23.4504,23.4504,23.4072,23.4072,15300.0
2011-03-01 11:50:00,27.09,27.1,27.05,27.07,20700.0,23.4072,23.4159,23.3727,23.39,20700.0
2011-03-01 11:55:00,27.07,27.09,27.03,27.03,27900.0,23.39,23.4072,23.3554,23.3554,27900.0
2011-03-01 12:00:00,27.03,27.03,26.97,26.98,18000.0,23.3554,23.3554,23.3036,23.3122,18000.0
2011-03-01 12:05:00,26.98,27.0,26.98,26.99,11700.0,23.3122,23.3295,23.3122,23.3208,11700.0
2011-03-01 12:10:00,26.99,27.02,26.99,26.99,22200.0,23.3208,23.3468,23.3208,23.3208,22200.0
2011-03-01 12:15:00,26.99,27.04,26.99,27.03,18600.0,23.3208,23.364,23.3208,23.3554,18600.0
2011-03-01 12:20:00,27.03,27.04,27.01,27.03,29700.0,23.3554,23.364,23.3381,23.3554,29700.0
2011-03-01 12:25:00,27.03,27.03,26.97,26.97,18000.0,23.3554,23.3554,23.3036,23.3036,18000.0
2011-03-01 12:30:00,26.98,27.03,26.97,27.01,22500.0,23.3122,23.3554,23.3036,23.3381,22500.0
2011-03-01 12:35:00,27.01,27.01,26.99,27.0,7200.0,23.3381,23.3381,23.3208,23.3295,7200.0
2011-03-01 12:40:00,26.99,27.03,26.99,27.02,13200.0,23.3208,23.3554,23.3208,23.3468,13200.0
2011-03-01 12:45:00,27.02,27.03,27.01,27.02,20100.0,23.3468,23.3554,23.3381,23.3468,20100.0
2011-03-01 12:50:00,27.01,27.03,26.99,27.01,5700.0,23.3381,23.3554,23.3208,23.3381,5700.0
2011-03-01 12:55:00,27.0,27.02,26.98,26.99,18600.0,23.3295,23.3468,23.3122,23.3208,18600.0
2011-03-01 13:00:00,26.98,26.98,26.92,26.94,19500.0,23.3122,23.3122,23.2604,23.2776,19500.0
2011-03-01 13:05:00,26.94,26.98,26.94,26.96,15300.0,23.2776,23.3122,23.2776,23.2949,15300.0
2011-03-01 13:10:00,26.97,26.99,26.95,26.97,15900.0,23.3036,23.3208,23.2863,23.3036,15900.0
2011-03-01 13:15:00,26.97,26.98,26.94,26.98,18000.0,23.3036,23.3122,23.2776,23.3122,18000.0
2011-03-01 13:20:00,26.97,26.97,26.94,26.97,22200.0,23.3036,23.3036,23.2776,23.3036,22200.0
2011-03-01 13:25:00,26.96,26.96,26.88,26.92,15300.0,23.2949,23.2949,23.2258,23.2604,15300.0
2011-03-01 13:30:00,26.91,26.92,26.9,26.91,6600.0,23.2517,23.2604,23.2431,23.2517,6600.0
2011-03-01 13:35:00,26.91,26.97,26.91,26.96,15600.0,23.2517,23.3036,23.2517,23.2949,15600.0
2011-03-01 13:40:00,26.95,26.95,26.9,26.9,8400.0,23.2863,23.2863,23.2431,23.2431,8400.0
2011-03-01 13:45:00,26.88,26.92,26.88,26.92,9300.0,23.2258,23.2604,23.2258,23.2604,9300.0
2011-03-01 13:50:00,26.9,26.91,26.89,26.9,15900.0,23.2431,23.2517,23.2344,23.2431,15900.0
2011-03-01 13:55:00,26.9,26.96,26.9,26.92,12000.0,23.2431,23.2949,23.2431,23.2604,12000.0
2011-03-01 14:00:00,26.92,26.92,26.89,26.89,14700.0,23.2604,23.2604,23.2344,23.2344,14700.0
2011-03-01 14:05:00,26.9,26.91,26.87,26.88,20400.0,23.2431,23.2517,23.2172,23.2258,20400.0
2011-03-01 14:10:00,26.88,26.89,26.83,26.85,17100.0,23.2258,23.2344,23.1826,23.1999,17100.0
2011-03-01 14:15:00,26.85,26.89,26.83,26.89,15300.0,23.1999,23.2344,23.1826,23.2344,15300.0
2011-03-01 14:20:00,26.9,26.9,26.82,26.83,21600.0,23.2431,23.2431,23.174,23.1826,21600.0
2011-03-01 14:25:00,26.82,26.84,26.79,26.79,32400.0,23.174,23.1912,23.148,23.148,32400.0
2011-03-01 14:30:00,26.78,26.79,26.73,26.75,86700.0,23.1394,23.148,23.0962,23.1135,86700.0
2011-03-01 14:35:00,26.74,26.75,26.7,26.75,52500.0,23.1048,23.1135,23.0703,23.1135,52500.0
2011-03-01 14:40:00,26.75,26.79,26.75,26.79,20700.0,23.1135,23.148,23.1135,23.148,20700.0
2011-03-01 14:45:00,26.8,26.8,26.77,26.77,17100.0,23.1567,23.1567,23.1307,23.1307,17100.0
2011-03-01 14:50:00,26.77,26.85,26.77,26.82,14400.0,23.1307,23.1999,23.1307,23.174,14400.0
2011-03-01 14:55:00,26.81,26.81,26.74,26.74,25800.0,23.1653,23.1653,23.1048,23.1048,25800.0
2011-03-01 15:00:00,26.76,26.8,26.75,26.75,18600.0,23.1221,23.1567,23.1135,23.1135,18600.0
2011-03-01 15:05:00,26.75,26.78,26.73,26.74,32400.0,23.1135,23.1394,23.0962,23.1048,32400.0
2011-03-01 15:10:00,26.74,26.76,26.73,26.75,28800.0,23.1048,23.1221,23.0962,23.1135,28800.0
2011-03-01 15:15:00,26.75,26.82,26.74,26.82,74700.0,23.1135,23.174,23.1048,23.174,74700.0
2011-03-01 15:20:00,26.83,26.86,26.82,26.85,42600.0,23.1826,23.2085,23.174,23.1999,42600.0
2011-03-01 15:25:00,26.84,26.86,26.81,26.82,47400.0,23.1912,23.2085,23.1653,23.174,47400.0
2011-03-01 15:30:00,26.83,26.88,26.83,26.86,103800.0,23.1826,23.2258,23.1826,23.2085,103800.0
2011-03-01 15:35:00,26.86,26.89,26.86,26.87,75300.0,23.2085,23.2344,23.2085,23.2172,75300.0
2011-03-01 15:40:00,26.86,26.92,26.86,26.9,65700.0,23.2085,23.2604,23.2085,23.2431,65700.0
2011-03-01 15:45:00,26.9,26.92,26.83,26.84,82800.0,23.2431,23.2604,23.1826,23.1912,82800.0
2011-03-01 15:50:00,26.84,26.85,26.8,26.81,58200.0,23.1912,23.1999,23.1567,23.1653,58200.0
2011-03-01 15:55:00,26.81,26.85,26.81,26.81,157800.0,23.1653,23.1999,23.1653,23.1653,157800.0
2011-03-02 09:30:00,26.88,26.9,26.83,26.83,42600.0,23.2258,23.2431,23.1826,23.1826,42600.0
2011-03-02 09:35:00,26.85,26.97,26.84,26.97,22800.0,23.1999,23.3036,23.1912,23.3036,22800.0
2011-03-02 09:40:00,26.99,27.05,26.98,26.99,30300.0,23.3208,23.3727,23.3122,23.3208,30300.0
2011-03-02 09:45:00,26.97,26.98,26.91,26.94,20700.0,23.3036,23.3122,23.2517,23.2776,20700.0
2011-03-02 09:50:00,26.93,27.0,26.92,26.99,22200.0,23.269,23.3295,23.2604,23.3208,22200.0
2011-03-02 09:55:00,26.99,27.03,26.95,27.03,30000.0,23.3208,23.3554,23.2863,23.3554,30000.0
2011-03-02 10:00:00,27.02,27.04,26.99,27.01,24300.0,23.3468,23.364,23.3208,23.3381,24300.0
2011-03-02 10:05:00,27.01,27.02,26.98,26.98,22200.0,23.3381,23.3468,23.3122,23.3122,22200.0
2011-03-02 10:10:00,26.99,27.0,26.97,26.98,14400.0,23.3208,23.3295,23.3036,23.3122,14400.0
2011-03-02 10:15:00,26.97,27.0,26.95,26.95,32100.0,23.3036,23.3295,23.2863,23.2863,32100.0
2011-03-02 10:20:00,26.96,26.97,26.89,26.9,51000.0,23.2949,23.3036,23.2344,23.2431,51000.0
2011-03-02 10:25:00,26.9,26.91,26.87,26.89,21600.0,23.2431,23.2517,23.2172,23.2344,21600.0
2011-03-02 10:30:00,26.89,26.89,26.83,26.83,39600.0,23.2344,23.2344,23.1826,23.1826,39600.0
2011-03-02 10:35:00,26.84,26.87,26.83,26.87,36900.0,23.1912,23.2172,23.1826,23.2172,36900.0
2011-03-02 10:40:00,26.87,26.89,26.86,26.86,35100.0,23.2172,23.2344,23.2085,23.2085,35100.0
2011-03-02 10:45:00,26.87,26.89,26.86,26.87,33300.0,23.2172,23.2344,23.2085,23.2172,33300.0
2011-03-02 10:50:00,26.87,26.87,26.84,26.84,29700.0,23.2172,23.2172,23.1912,23.1912,29700.0
2011-03-02 10:55:00,26.83,26.84,26.8,26.81,34500.0,23.1826,23.1912,23.1567,23.1653,34500.0
2011-03-02 11:00:00,26.82,26.85,26.82,26.83,45900.0,23.174,23.1999,23.174,23.1826,45900.0
2011-03-02 11:05:00,26.83,26.86,26.8,26.8,34800.0,23.1826,23.2085,23.1567,23.1567,34800.0
2011-03-02 11:10:00,26.8,26.8,26.78,26.8,13800.0,23.1567,23.1567,23.1394,23.1567,13800.0
2011-03-02 11:15:00,26.79,26.8,26.74,26.75,36000.0,23.148,23.1567,23.1048,23.1135,36000.0
2011-03-02 11:20:00,26.75,26.75,26.7,26.73,40500.0,23.1135,23.1135,23.0703,23.0962,40500.0
2011-03-02 11:25:00,26.72,26.73,26.69,26.7,24900.0,23.0875,23.0962,23.0616,23.0703,24900.0
2011-03-02 11:30:00,26.7,26.72,26.68,26.68,35100.0,23.0703,23.0875,23.053,23.053,35100.0
2011-03-02 11:35:00,26.69,26.69,26.62,26.63,70500.0,23.0616,23.0616,23.0011,23.0098,70500.0
2011-03-02 11:40:00,26.63,26.64,26.58,26.58,69600.0,23.0098,23.0184,22.9666,22.9666,69600.0
2011-03-02 11:45:00,26.58,26.61,26.53,26.53,93900.0,22.9666,22.9925,22.9234,22.9234,93900.0
2011-03-02 11:50:00,26.53,26.56,26.51,26.55,50700.0,22.9234,22.9493,22.9061,22.9407,50700.0
2011-03-02 11:55:00,26.55,26.55,26.44,26.45,134700.0,22.9407,22.9407,22.8456,22.8543,134700.0
2011-03-02 12:00:00,26.45,26.49,26.42,26.48,78300.0,22.8543,22.8888,22.8283,22.8802,78300.0
2011-03-02 12:05:00,26.49,26.52,26.47,26.52,24300.0,22.8888,22.9147,22.8715,22.9147,24300.0
2011-03-02 12:10:00,26.51,26.51,26.48,26.49,44100.0,22.9061,22.9061,22.8802,22.8888,44100.0
2011-03-02 12:15:00,26.49,26.51,26.48,26.51,43500.0,22.8888,22.9061,22.8802,22.9061,43500.0
2011-03-02 12:20:00,26.51,26.57,26.51,26.56,15300.0,22.9061,22.9579,22.9061,22.9493,15300.0
2011-03-02 12:25:00,26.56,26.63,26.56,26.62,13800.0,22.9493,23.0098,22.9493,23.0011,13800.0
2011-03-02 12:30:00,26.62,26.64,26.61,26.64,14700.0,23.0011,23.0184,22.9925,23.0184,14700.0
2011-03-02 12:35:00,26.64,26.65,26.64,26.64,42300.0,23.0184,23.0271,23.0184,23.0184,42300.0
2011-03-02 12:40:00,26.65,26.65,26.65,26.65,6600.0,23.0271,23.0271,23.0271,23.0271,6600.0
2011-03-02 12:45:00,26.65,26.65,26.62,26.63,34200.0,23.0271,23.0271,23.0011,23.0098,34200.0
2011-03-02 12:50:00,26.63,26.63,26.58,26.59,36900.0,23.0098,23.0098,22.9666,22.9752,36900.0
2011-03-02 12:55:00,26.58,26.6,26.58,26.6,26400.0,22.9666,22.9839,22.9666,22.9839,26400.0
2011-03-02 13:00:00,26.6,26.63,26.6,26.63,16800.0,22.9839,23.0098,22.9839,23.0098,16800.0
2011-03-02 13:05:00,26.63,26.63,26.57,26.57,30300.0,23.0098,23.0098,22.9579,22.9579,30300.0
2011-03-02 13:10:00,26.57,26.57,26.54,26.55,25800.0,22.9579,22.9579,22.932,22.9407,25800.0
2011-03-02 13:15:00,26.55,26.56,26.54,26.55,61200.0,22.9407,22.9493,22.932,22.9407,61200.0
2011-03-02 13:20:00,26.54,26.56,26.54,26.56,20100.0,22.932,22.9493,22.932,22.9493,20100.0
2011-03-02 13:25:00,26.55,26.59,26.55,26.56,11100.0,22.9407,22.9752,22.9407,22.9493,11100.0
2011-03-02 13:30:00,26.56,26.57,26.55,26.55,10200.0,22.9493,22.9579,22.9407,22.9407,10200.0
2011-03-02 13:35:00,26.54,26.56,26.54,26.56,16800.0,22.932,22.9493,22.932,22.9493,16800.0
2011-03-02 13:40:00,26.54,26.55,26.53,26.54,42000.0,22.932,22.9407,22.9234,22.932,42000.0
2011-03-02 13:45:00,26.54,26.55,26.51,26.54,78600.0,22.932,22.9407,22.9061,22.932,78600.0
2011-03-02 13:50:00,26.54,26.55,26.48,26.48,57300.0,22.932,22.9407,22.8802,22.8802,57300.0
2011-03-02 13:55:00,26.47,26.5,26.45,26.5,17400.0,22.8715,22.8975,22.8543,22.8975,17400.0
2011-03-02 14:00:00,26.48,26.52,26.46,26.47,23100.0,22.8802,22.9147,22.8629,22.8715,23100.0
2011-03-02 14:05:00,26.46,26.56,26.46,26.53,17700.0,22.8629,22.9493,22.8629,22.9234,17700.0
2011-03-02 14:10:00,26.53,26.54,26.5,26.51,27000.0,22.9234,22.932,22.8975,22.9061,27000.0
2011-03-02 14:15:00,26.51,26.55,26.5,26.53,22200.0,22.9061,22.9407,22.8975,22.9234,22200.0
2011-03-02 14:20:00,26.53,26.56,26.5,26.52,35100.0,22.9234,22.9493,22.8975,22.9147,35100.0
2011-03-02 14:25:00,26.51,26.53,26.48,26.49,15300.0,22.9061,22.9234,22.8802,22.8888,15300.0
2011-03-02 14:30:00,26.49,26.51,26.45,26.46,49800.0,22.8888,22.9061,22.8543,22.8629,49800.0
2011-03-02 14:35:00,26.45,26.51,26.44,26.47,22200.0,22.8543,22.9061,22.8456,22.8715,22200.0
2011-03-02 14:40:00,26.48,26.52,26.48,26.5,24900.0,22.8802,22.9147,22.8802,22.8975,24900.0
2011-03-02 14:45:00,26.5,26.51,26.47,26.47,62100.0,22.8975,22.9061,22.8715,22.8715,62100.0
2011-03-02 14:50:00,26.47,26.53,26.47,26.52,28200.0,22.8715,22.9234,22.8715,22.9147,28200.0
2011-03-02 14:55:00,26.53,26.53,26.49,26.53,27600.0,22.9234,22.9234,22.8888,22.9234,27600.0
2011-03-02 15:00:00,26.51,26.58,26.51,26.56,27900.0,22.9061,22.9666,22.9061,22.9493,27900.0
2011-03-02 15:05:00,26.57,26.61,26.57,26.6,49200.0,22.9579,22.9925,22.9579,22.9839,49200.0
2011-03-02 15:10:00,26.6,26.6,26.57,26.59,32400.0,22.9839,22.9839,22.9579,22.9752,32400.0
2011-03-02 15:15:00,26.58,26.6,26.58,26.6,37200.0,22.9666,22.9839,22.9666,22.9839,37200.0
2011-03-02 15:20:00,26.6,26.62,26.57,26.61,38100.0,22.9839,23.0011,22.9579,22.9925,38100.0
2011-03-02 15:25:00,26.61,26.64,26.61,26.63,26700.0,22.9925,23.0184,22.9925,23.0098,26700.0
2011-03-02 15:30:00,26.62,26.62,26.57,26.58,60600.0,23.0011,23.0011,22.9579,22.9666,60600.0
2011-03-02 15:35:00,26.58,26.58,26.54,26.55,60300.0,22.9666,22.9666,22.932,22.9407,60300.0
2011-03-02 15:40:00,26.55,26.59,26.55,26.58,65100.0,22.9407,22.9752,22.9407,22.9666,65100.0
2011-03-02 15:45:00,26.58,26.62,26.58,26.61,81900.0,22.9666,23.0011,22.9666,22.9925,81900.0
2011-03-02 15:50:00,26.6,26.61,26.57,26.58,68100.0,22.9839,22.9925,22.9579,22.9666,68100.0
2011-03-02 15:55:00,26.59,26.61,26.56,26.6,92100.0,22.9752,22.9925,22.9493,22.9839,92100.0
2011-03-03 09:30:00,26.71,26.88,26.71,26.88,22800.0,23.0789,23.2258,23.0789,23.2258,22800.0
2011-03-03 09:35:00,26.88,26.9,26.83,26.85,12300.0,23.2258,23.2431,23.1826,23.1999,12300.0
2011-03-03 09:40:00,26.84,26.94,26.82,26.94,11100.0,23.1912,23.2776,23.174,23.2776,11100.0
2011-03-03 09:45:00,26.95,27.01,26.91,26.94,70500.0,23.2863,23.3381,23.2517,23.2776,70500.0
2011-03-03 09:50:00,26.94,27.0,26.94,26.99,28200.0,23.2776,23.3295,23.2776,23.3208,28200.0
2011-03-03 09:55:00,26.99,27.04,26.99,27.04,39600.0,23.3208,23.364,23.3208,23.364,39600.0
2011-03-03 10:00:00,27.03,27.07,27.01,27.04,53400.0,23.3554,23.39,23.3381,23.364,53400.0
2011-03-03 10:05:00,27.05,27.06,27.01,27.05,36000.0,23.3727,23.3813,23.3381,23.3727,36000.0
2011-03-03 10:10:00,27.05,27.05,27.0,27.01,9300.0,23.3727,23.3727,23.3295,23.3381,9300.0
2011-03-03 10:15:00,27.03,27.04,26.96,26.97,21600.0,23.3554,23.364,23.2949,23.3036,21600.0
2011-03-03 10:20:00,26.97,26.97,26.83,26.89,32100.0,23.3036,23.3036,23.1826,23.2344,32100.0
2011-03-03 10:25:00,26.89,26.96,26.89,26.91,9600.0,23.2344,23.2949,23.2344,23.2517,9600.0
2011-03-03 10:30:00,26.89,26.94,26.89,26.89,7200.0,23.2344,23.2776,23.2344,23.2344,7200.0
2011-03-03 10:35:00,26.89,26.97,26.89,26.94,21300.0,23.2344,23.3036,23.2344,23.2776,21300.0
2011-03-03 10:40:00,26.94,26.97,26.93,26.95,9000.0,23.2776,23.3036,23.269,23.2863,9000.0
2011-03-03 10:45:00,26.97,27.01,26.93,27.0,20400.0,23.3036,23.3381,23.269,23.3295,20400.0
2011-03-03 10:50:00,26.99,27.0,26.99,27.0,3900.0,23.3208,23.3295,23.3208,23.3295,3900.0
2011-03-03 10:55:00,27.01,27.01,26.98,27.0,7200.0,23.3381,23.3381,23.3122,23.3295,7200.0
2011-03-03 11:00:00,27.01,27.03,27.01,27.03,4500.0,23.3381,23.3554,23.3381,23.3554,4500.0
2011-03-03 11:05:00,27.02,27.05,26.98,27.04,25200.0,23.3468,23.3727,23.3122,23.364,25200.0
2011-03-03 11:10:00,27.05,27.05,27.01,27.03,52500.0,23.3727,23.3727,23.3381,23.3554,52500.0
2011-03-03 11:15:00,27.03,27.07,27.03,27.05,20700.0,23.3554,23.39,23.3554,23.3727,20700.0
2011-03-03 11:20:00,27.04,27.1,27.04,27.08,10500.0,23.364,23.4159,23.364,23.3986,10500.0
2011-03-03 11:25:00,27.06,27.07,27.01,27.01,15600.0,23.3813,23.39,23.3381,23.3381,15600.0
2011-03-03 11:30:00,27.02,27.02,27.01,27.01,7200.0,23.3468,23.3468,23.3381,23.3381,7200.0
2011-03-03 11:35:00,27.03,27.03,27.01,27.01,3300.0,23.3554,23.3554,23.3381,23.3381,3300.0
2011-03-03 11:40:00,27.02,27.02,27.0,27.01,3600.0,23.3468,23.3468,23.3295,23.3381,3600.0
2011-03-03 11:45:00,27.03,27.08,27.03,27.05,6600.0,23.3554,23.3986,23.3554,23.3727,6600.0
2011-03-03 11:50:00,27.05,27.1,27.04,27.08,10500.0,23.3727,23.4159,23.364,23.3986,10500.0
2011-03-03 11:55:00,27.09,27.12,27.08,27.12,5700.0,23.4072,23.4332,23.3986,23.4332,5700.0
2011-03-03 12:00:00,27.12,27.13,27.1,27.11,11100.0,23.4332,23.4418,23.4159,23.4245,11100.0
2011-03-03 12:05:00,27.09,27.1,27.08,27.08,10500.0,23.4072,23.4159,23.3986,23.3986,10500.0
2011-03-03 12:10:00,27.09,27.1,27.07,27.07,15000.0,23.4072,23.4159,23.39,23.39,15000.0
2011-03-03 12:15:00,27.07,27.08,27.05,27.07,20700.0,23.39,23.3986,23.3727,23.39,20700.0
2011-03-03 12:20:00,27.07,27.07,27.05,27.06,12300.0,23.39,23.39,23.3727,23.3813,12300.0
2011-03-03 12:25:00,27.07,27.11,27.07,27.11,13200.0,23.39,23.4245,23.39,23.4245,13200.0
2011-03-03 12:30:00,27.11,27.11,27.09,27.09,9300.0,23.4245,23.4245,23.4072,23.4072,9300.0
2011-03-03 12:35:00,27.09,27.1,27.08,27.09,3900.0,23.4072,23.4159,23.3986,23.4072,3900.0
2011-03-03 12:40:00,27.1,27.13,27.09,27.12,13800.0,23.4159,23.4418,23.4072,23.4332,13800.0
2011-03-03 12:45:00,27.12,27.13,27.11,27.12,8400.0,23.4332,23.4418,23.4245,23.4332,8400.0
2011-03-03 12:50:00,27.12,27.13,27.11,27.12,12900.0,23.4332,23.4418,23.4245,23.4332,12900.0
2011-03-03 12:55:00,27.13,27.14,27.12,27.14,12900.0,23.4418,23.4504,23.4332,23.4504,12900.0
2011-03-03 13:00:00,27.14,27.14,27.13,27.13,10200.0,23.4504,23.4504,23.4418,23.4418,10200.0
2011-03-03 13:05:00,27.13,27.17,27.13,27.17,33000.0,23.4418,23.4764,23.4418,23.4764,33000.0
2011-03-03 13:10:00,27.16,27.18,27.16,27.17,6300.0,23.4677,23.485,23.4677,23.4764,6300.0
2011-03-03 13:15:00,27.18,27.19,27.17,27.17,22500.0,23.485,23.4937,23.4764,23.4764,22500.0
2011-03-03 13:20:00,27.17,27.18,27.16,27.17,18000.0,23.4764,23.485,23.4677,23.4764,18000.0
2011-03-03 13:25:00,27.18,27.19,27.17,27.18,15300.0,23.485,23.4937,23.4764,23.485,15300.0
2011-03-03 13:30:00,27.18,27.18,27.16,27.18,10800.0,23.485,23.485,23.4677,23.485,10800.0
2011-03-03 13:35:00,27.17,27.18,27.14,27.17,15000.0,23.4764,23.485,23.4504,23.4764,15000.0
2011-03-03 13:40:00,27.17,27.17,27.15,27.15,12900.0,23.4764,23.4764,23.4591,23.4591,12900.0
2011-03-03 13:45:00,27.15,27.18,27.14,27.15,11700.0,23.4591,23.485,23.4504,23.4591,11700.0
2011-03-03 13:50:00,27.17,27.19,27.16,27.19,15300.0,23.4764,23.4937,23.4677,23.4937,15300.0
2011-03-03 13:55:00,27.18,27.18,27.15,27.17,14700.0,23.485,23.485,23.4591,23.4764,14700.0
2011-03-03 14:00:00,27.18,27.19,27.17,27.18,17400.0,23.485,23.4937,23.4764,23.485,17400.0
2011-03-03 14:05:00,27.18,27.18,27.16,27.18,10500.0,23.485,23.485,23.4677,23.485,10500.0
2011-03-03 14:10:00,27.19,27.21,27.19,27.21,15600.0,23.4937,23.5109,23.4937,23.5109,15600.0
2011-03-03 14:15:00,27.21,27.22,27.21,27.21,9300.0,23.5109,23.5196,23.5109,23.5109,9300.0
2011-03-03 14:20:00,27.2,27.21,27.18,27.19,16800.0,23.5023,23.5109,23.485,23.4937,16800.0
2011-03-03 14:25:00,27.19,27.2,27.18,27.19,14700.0,23.4937,23.5023,23.485,23.4937,14700.0
2011-03-03 14:30:00,27.19,27.19,27.18,27.18,7500.0,23.4937,23.4937,23.485,23.485,7500.0
2011-03-03 14:35:00,27.18,27.22,27.18,27.2,12900.0,23.485,23.5196,23.485,23.5023,12900.0
2011-03-03 14:40:00,27.2,27.21,27.19,27.21,10500.0,23.5023,23.5109,23.4937,23.5109,10500.0
2011-03-03 14:45:00,27.2,27.22,27.18,27.18,15900.0,23.5023,23.5196,23.485,23.485,15900.0
2011-03-03 14:50:00,27.19,27.22,27.19,27.21,15000.0,23.4937,23.5196,23.4937,23.5109,15000.0
2011-03-03 14:55:00,27.2,27.23,27.2,27.22,15300.0,23.5023,23.5282,23.5023,23.5196,15300.0
2011-03-03 15:00:00,27.22,27.22,27.21,27.22,15900.0,23.5196,23.5196,23.5109,23.5196,15900.0
2011-03-03 15:05:00,27.22,27.24,27.22,27.23,42600.0,23.5196,23.5369,23.5196,23.5282,42600.0
2011-03-03 15:10:00,27.23,27.26,27.23,27.23,46800.0,23.5282,23.5541,23.5282,23.5282,46800.0
2011-03-03 15:15:00,27.23,27.23,27.21,27.22,23400.0,23.5282,23.5282,23.5109,23.5196,23400.0
2011-03-03 15:20:00,27.23,27.24,27.21,27.24,24900.0,23.5282,23.5369,23.5109,23.5369,24900.0
2011-03-03 15:25:00,27.23,27.24,27.21,27.24,22500.0,23.5282,23.5369,23.5109,23.5369,22500.0
2011-03-03 15:30:00,27.23,27.24,27.23,27.23,76500.0,23.5282,23.5369,23.5282,23.5282,76500.0
2011-03-03 15:35:00,27.23,27.26,27.22,27.25,44700.0,23.5282,23.5541,23.5196,23.5455,44700.0
2011-03-03 15:40:00,27.25,27.26,27.23,27.25,42300.0,23.5455,23.5541,23.5282,23.5455,42300.0
2011-03-03 15:45:00,27.26,27.26,27.23,27.24,34500.0,23.5541,23.5541,23.5282,23.5369,34500.0
2011-03-03 15:50:00,27.24,27.27,27.23,27.27,49500.0,23.5369,23.5628,23.5282,23.5628,49500.0
2011-03-03 15:55:00,27.26,27.29,27.24,27.27,137400.0,23.5541,23.5801,23.5369,23.5628,137400.0
2011-03-04 09:30:00,27.18,27.3,27.18,27.24,18600.0,23.485,23.5887,23.485,23.5369,18600.0
2011-03-04 09:35:00,27.24,27.31,27.23,27.31,28200.0,23.5369,23.5973,23.5282,23.5973,28200.0
2011-03-04 09:40:00,27.31,27.32,27.25,27.26,29100.0,23.5973,23.606,23.5455,23.5541,29100.0
2011-03-04 09:45:00,27.25,27.33,27.22,27.33,16200.0,23.5455,23.6146,23.5196,23.6146,16200.0
2011-03-04 09:50:00,27.32,27.33,27.25,27.29,24600.0,23.606,23.6146,23.5455,23.5801,24600.0
2011-03-04 09:55:00,27.29,27.33,27.27,27.32,20700.0,23.5801,23.6146,23.5628,23.606,20700.0
2011-03-04 10:00:00,27.31,27.32,27.29,27.29,23100.0,23.5973,23.606,23.5801,23.5801,23100.0
2011-03-04 10:05:00,27.29,27.29,27.23,27.23,69300.0,23.5801,23.5801,23.5282,23.5282,69300.0
2011-03-04 10:10:00,27.24,27.28,27.23,27.24,74700.0,23.5369,23.5714,23.5282,23.5369,74700.0
2011-03-04 10:15:00,27.24,27.28,27.24,27.26,24000.0,23.5369,23.5714,23.5369,23.5541,24000.0
2011-03-04 10:20:00,27.27,27.27,27.25,27.26,19800.0,23.5628,23.5628,23.5455,23.5541,19800.0
2011-03-04 10:25:00,27.25,27.26,27.21,27.24,27300.0,23.5455,23.5541,23.5109,23.5369,27300.0
2011-03-04 10:30:00,27.24,27.3,27.23,27.3,20700.0,23.5369,23.5887,23.5282,23.5887,20700.0
2011-03-04 10:35:00,27.31,27.34,27.29,27.34,30900.0,23.5973,23.6233,23.5801,23.6233,30900.0
2011-03-04 10:40:00,27.34,27.38,27.34,27.35,35100.0,23.6233,23.6578,23.6233,23.6319,35100.0
2011-03-04 10:45:00,27.35,27.42,27.35,27.42,51900.0,23.6319,23.6924,23.6319,23.6924,51900.0
2011-03-04 10:50:00,27.41,27.43,27.39,27.42,30600.0,23.6837,23.701,23.6665,23.6924,30600.0
2011-03-04 10:55:00,27.43,27.46,27.42,27.43,14100.0,23.701,23.7269,23.6924,23.701,14100.0
2011-03-04 11:00:00,27.42,27.42,27.37,27.37,33000.0,23.6924,23.6924,23.6492,23.6492,33000.0
2011-03-04 11:05:00,27.37,27.38,27.29,27.31,65100.0,23.6492,23.6578,23.5801,23.5973,65100.0
2011-03-04 11:10:00,27.31,27.35,27.27,27.29,74400.0,23.5973,23.6319,23.5628,23.5801,74400.0
2011-03-04 11:15:00,27.28,27.31,27.24,27.28,253500.0,23.5714,23.5973,23.5369,23.5714,253500.0
2011-03-04 11:20:00,27.28,27.31,27.21,27.21,226800.0,23.5714,23.5973,23.5109,23.5109,226800.0
2011-03-04 11:25:00,27.23,27.26,27.2,27.2,27900.0,23.5282,23.5541,23.5023,23.5023,27900.0
2011-03-04 11:30:00,27.18,27.25,27.15,27.21,76500.0,23.485,23.5455,23.4591,23.5109,76500.0
2011-03-04 11:35:00,27.21,27.23,27.17,27.22,157800.0,23.5109,23.5282,23.4764,23.5196,157800.0
2011-03-04 11:40:00,27.2,27.21,27.14,27.16,22500.0,23.5023,23.5109,23.4504,23.4677,22500.0
2011-03-04 11:45:00,27.15,27.17,27.11,27.15,32400.0,23.4591,23.4764,23.4245,23.4591,32400.0
2011-03-04 11:50:00,27.16,27.18,27.12,27.12,7500.0,23.4677,23.485,23.4332,23.4332,7500.0
2011-03-04 11:55:00,27.12,27.12,27.04,27.06,42300.0,23.4332,23.4332,23.364,23.3813,42300.0
2011-03-04 12:00:00,27.06,27.08,27.02,27.05,18900.0,23.3813,23.3986,23.3468,23.3727,18900.0
2011-03-04 12:05:00,27.03,27.03,26.98,27.0,41400.0,23.3554,23.3554,23.3122,23.3295,41400.0
2011-03-04 12:10:00,26.99,27.0,26.95,26.97,36600.0,23.3208,23.3295,23.2863,23.3036,36600.0
2011-03-04 12:15:00,26.95,26.98,26.94,26.95,24600.0,23.2863,23.3122,23.2776,23.2863,24600.0
2011-03-04 12:20:00,26.94,26.95,26.86,26.9,19800.0,23.2776,23.2863,23.2085,23.2431,19800.0
2011-03-04 12:25:00,26.9,26.91,26.86,26.88,12000.0,23.2431,23.2517,23.2085,23.2258,12000.0
2011-03-04 12:30:00,26.88,26.89,26.82,26.85,27900.0,23.2258,23.2344,23.174,23.1999,27900.0
2011-03-04 12:35:00,26.87,26.89,26.84,26.88,39300.0,23.2172,23.2344,23.1912,23.2258,39300.0
2011-03-04 12:40:00,26.89,26.89,26.85,26.87,86400.0,23.2344,23.2344,23.1999,23.2172,86400.0
2011-03-04 12:45:00,26.88,26.9,26.88,26.88,6000.0,23.2258,23.2431,23.2258,23.2258,6000.0
2011-03-04 12:50:00,26.88,26.88,26.83,26.84,8100.0,23.2258,23.2258,23.1826,23.1912,8100.0
2011-03-04 12:55:00,26.84,26.84,26.82,26.82,8700.0,23.1912,23.1912,23.174,23.174,8700.0
2011-03-04 13:00:00,26.83,26.86,26.83,26.84,16200.0,23.1826,23.2085,23.1826,23.1912,16200.0
2011-03-04 13:05:00,26.85,26.86,26.84,26.85,5100.0,23.1999,23.2085,23.1912,23.1999,5100.0
2011-03-04 13:10:00,26.84,26.85,26.81,26.81,19500.0,23.1912,23.1999,23.1653,23.1653,19500.0
2011-03-04 13:15:00,26.81,26.82,26.8,26.81,3900.0,23.1653,23.174,23.1567,23.1653,3900.0
2011-03-04 13:20:00,26.81,26.83,26.81,26.83,6600.0,23.1653,23.1826,23.1653,23.1826,6600.0
2011-03-04 13:25:00,26.83,26.84,26.82,26.84,29100.0,23.1826,23.1912,23.174,23.1912,29100.0
2011-03-04 13:30:00,26.84,26.88,26.83,26.88,10800.0,23.1912,23.2258,23.1826,23.2258,10800.0
2011-03-04 13:35:00,26.87,26.88,26.86,26.87,8100.0,23.2172,23.2258,23.2085,23.2172,8100.0
2011-03-04 13:40:00,26.86,26.86,26.82,26.82,10800.0,23.2085,23.2085,23.174,23.174,10800.0
2011-03-04 13:45:00,26.83,26.83,26.8,26.8,10800.0,23.1826,23.1826,23.1567,23.1567,10800.0
2011-03-04 13:50:00,26.8,26.8,26.75,26.76,12000.0,23.1567,23.1567,23.1135,23.1221,12000.0
2011-03-04 13:55:00,26.76,26.8,26.76,26.78,20100.0,23.1221,23.1567,23.1221,23.1394,20100.0
2011-03-04 14:00:00,26.78,26.78,26.76,26.76,25200.0,23.1394,23.1394,23.1221,23.1221,25200.0
2011-03-04 14:05:00,26.75,26.77,26.72,26.72,33600.0,23.1135,23.1307,23.0875,23.0875,33600.0
2011-03-04 14:10:00,26.72,26.77,26.71,26.76,36300.0,23.0875,23.1307,23.0789,23.1221,36300.0
2011-03-04 14:15:00,26.77,26.77,26.74,26.75,15300.0,23.1307,23.1307,23.1048,23.1135,15300.0
2011-03-04 14:20:00,26.74,26.77,26.73,26.76,25800.0,23.1048,23.1307,23.0962,23.1221,25800.0
2011-03-04 14:25:00,26.76,26.79,26.76,26.79,21000.0,23.1221,23.148,23.1221,23.148,21000.0
2011-03-04 14:30:00,26.79,26.8,26.76,26.77,26100.0,23.148,23.1567,23.1221,23.1307,26100.0
2011-03-04 14:35:00,26.77,26.78,26.75,26.78,35100.0,23.1307,23.1394,23.1135,23.1394,35100.0
2011-03-04 14:40:00,26.79,26.8,26.78,26.79,31500.0,23.148,23.1567,23.1394,23.148,31500.0
2011-03-04 14:45:00,26.79,26.8,26.77,26.78,10200.0,23.148,23.1567,23.1307,23.1394,10200.0
2011-03-04 14:50:00,26.78,26.79,26.77,26.78,19500.0,23.1394,23.148,23.1307,23.1394,19500.0
2011-03-04 14:55:00,26.77,26.79,26.77,26.79,20100.0,23.1307,23.148,23.1307,23.148,20100.0
2011-03-04 15:00:00,26.8,26.84,26.8,26.83,34800.0,23.1567,23.1912,23.1567,23.1826,34800.0
2011-03-04 15:05:00,26.83,26.84,26.81,26.82,33300.0,23.1826,23.1912,23.1653,23.174,33300.0
2011-03-04 15:10:00,26.82,26.82,26.8,26.8,29100.0,23.174,23.174,23.1567,23.1567,29100.0
2011-03-04 15:15:00,26.8,26.82,26.78,26.81,27600.0,23.1567,23.174,23.1394,23.1653,27600.0
2011-03-04 15:20:00,26.81,26.81,26.76,26.79,31200.0,23.1653,23.1653,23.1221,23.148,31200.0
2011-03-04 15:25:00,26.79,26.79,26.75,26.79,55800.0,23.148,23.148,23.1135,23.148,55800.0
2011-03-04 15:30:00,26.78,26.83,26.73,26.77,110400.0,23.1394,23.1826,23.0962,23.1307,110400.0
2011-03-04 15:35:00,26.76,26.84,26.76,26.84,67800.0,23.1221,23.1912,23.1221,23.1912,67800.0
2011-03-04 15:40:00,26.85,26.88,26.84,26.86,69600.0,23.1999,23.2258,23.1912,23.2085,69600.0
2011-03-04 15:45:00,26.87,26.94,26.86,26.91,115800.0,23.2172,23.2776,23.2085,23.2517,115800.0
2011-03-04 15:50:00,26.92,26.97,26.91,26.95,96000.0,23.2604,23.3036,23.2517,23.2863,96000.0
2011-03-04 15:55:00,26.95,26.98,26.93,26.96,137700.0,23.2863,23.3122,23.269,23.2949,137700.0
2011-03-07 09:30:00,27.09,27.13,27.06,27.11,25200.0,23.4072,23.4418,23.3813,23.4245,25200.0
2011-03-07 09:35:00,27.1,27.16,27.1,27.16,3000.0,23.4159,23.4677,23.4159,23.4677,3000.0
2011-03-07 09:40:00,27.16,27.27,27.16,27.21,30900.0,23.4677,23.5628,23.4677,23.5109,30900.0
2011-03-07 09:45:00,27.21,27.21,27.12,27.13,12600.0,23.5109,23.5109,23.4332,23.4418,12600.0
2011-03-07 09:50:00,27.13,27.15,26.95,26.97,60600.0,23.4418,23.4591,23.2863,23.3036,60600.0
2011-03-07 09:55:00,27.01,27.09,27.01,27.06,18000.0,23.3381,23.4072,23.3381,23.3813,18000.0
2011-03-07 10:00:00,27.06,27.11,27.01,27.06,35700.0,23.3813,23.4245,23.3381,23.3813,35700.0
2011-03-07 10:05:00,27.08,27.08,26.97,27.01,12000.0,23.3986,23.3986,23.3036,23.3381,12000.0
2011-03-07 10:10:00,27.01,27.04,26.98,26.99,21900.0,23.3381,23.364,23.3122,23.3208,21900.0
2011-03-07 10:15:00,26.99,27.0,26.94,26.94,15000.0,23.3208,23.3295,23.2776,23.2776,15000.0
2011-03-07 10:20:00,26.94,27.0,26.92,26.99,19500.0,23.2776,23.3295,23.2604,23.3208,19500.0
2011-03-07 10:25:00,27.0,27.02,26.98,26.98,75000.0,23.3295,23.3468,23.3122,23.3122,75000.0
2011-03-07 10:30:00,26.98,26.99,26.9,26.91,49200.0,23.3122,23.3208,23.2431,23.2517,49200.0
2011-03-07 10:35:00,26.92,26.92,26.82,26.83,35100.0,23.2604,23.2604,23.174,23.1826,35100.0
2011-03-07 10:40:00,26.82,26.84,26.75,26.78,35100.0,23.174,23.1912,23.1135,23.1394,35100.0
2011-03-07 10:45:00,26.77,26.78,26.74,26.76,12000.0,23.1307,23.1394,23.1048,23.1221,12000.0
2011-03-07 10:50:00,26.77,26.78,26.7,26.7,20700.0,23.1307,23.1394,23.0703,23.0703,20700.0
2011-03-07 10:55:00,26.7,26.73,26.7,26.73,23700.0,23.0703,23.0962,23.0703,23.0962,23700.0
2011-03-07 11:00:00,26.73,26.74,26.65,26.67,34200.0,23.0962,23.1048,23.0271,23.0443,34200.0
2011-03-07 11:05:00,26.68,26.7,26.65,26.67,32100.0,23.053,23.0703,23.0271,23.0443,32100.0
2011-03-07 11:10:00,26.67,26.68,26.63,26.65,19200.0,23.0443,23.053,23.0098,23.0271,19200.0
2011-03-07 11:15:00,26.65,26.71,26.64,26.69,26400.0,23.0271,23.0789,23.0184,23.0616,26400.0
2011-03-07 11:20:00,26.69,26.71,26.67,26.68,18000.0,23.0616,23.0789,23.0443,23.053,18000.0
2011-03-07 11:25:00,26.69,26.7,26.63,26.65,54900.0,23.0616,23.0703,23.0098,23.0271,54900.0
2011-03-07 11:30:00,26.63,26.67,26.63,26.65,33000.0,23.0098,23.0443,23.0098,23.0271,33000.0
2011-03-07 11:35:00,26.64,26.75,26.64,26.75,31200.0,23.0184,23.1135,23.0184,23.1135,31200.0
2011-03-07 11:40:00,26.75,26.77,26.68,26.68,22500.0,23.1135,23.1307,23.053,23.053,22500.0
2011-03-07 11:45:00,26.68,26.68,26.66,26.68,24900.0,23.053,23.053,23.0357,23.053,24900.0
2011-03-07 11:50:00,26.69,26.7,26.67,26.7,22800.0,23.0616,23.0703,23.0443,23.0703,22800.0
2011-03-07 11:55:00,26.69,26.71,26.67,26.67,20100.0,23.0616,23.0789,23.0443,23.0443,20100.0
2011-03-07 12:00:00,26.68,26.69,26.67,26.67,7200.0,23.053,23.0616,23.0443,23.0443,7200.0
2011-03-07 12:05:00,26.67,26.72,26.65,26.71,24000.0,23.0443,23.0875,23.0271,23.0789,24000.0
2011-03-07 12:10:00,26.71,26.73,26.69,26.73,10500.0,23.0789,23.0962,23.0616,23.0962,10500.0
2011-03-07 12:15:00,26.71,26.71,26.69,26.69,7200.0,23.0789,23.0789,23.0616,23.0616,7200.0
2011-03-07 12:20:00,26.71,26.71,26.68,26.69,10800.0,23.0789,23.0789,23.053,23.0616,10800.0
2011-03-07 12:25:00,26.68,26.7,26.67,26.67,6300.0,23.053,23.0703,23.0443,23.0443,6300.0
2011-03-07 12:30:00,26.67,26.71,26.67,26.68,10800.0,23.0443,23.0789,23.0443,23.053,10800.0
2011-03-07 12:35:00,26.68,26.7,26.67,26.67,10200.0,23.053,23.0703,23.0443,23.0443,10200.0
2011-03-07 12:40:00,26.67,26.68,26.64,26.64,10200.0,23.0443,23.053,23.0184,23.0184,10200.0
2011-03-07 12:45:00,26.63,26.66,26.61,26.61,7800.0,23.0098,23.0357,22.9925,22.9925,7800.0
2011-03-07 12:50:00,26.62,26.63,26.6,26.61,8400.0,23.0011,23.0098,22.9839,22.9925,8400.0
2011-03-07 12:55:00,26.6,26.62,26.58,26.6,12900.0,22.9839,23.0011,22.9666,22.9839,12900.0
2011-03-07 13:00:00,26.61,26.61,26.57,26.58,11100.0,22.9925,22.9925,22.9579,22.9666,11100.0
2011-03-07 13:05:00,26.57,26.61,26.57,26.59,17100.0,22.9579,22.9925,22.9579,22.9752,17100.0
2011-03-07 13:10:00,26.59,26.61,26.57,26.6,25500.0,22.9752,22.9925,22.9579,22.9839,25500.0
2011-03-07 13:15:00,26.61,26.64,26.6,26.6,6900.0,22.9925,23.0184,22.9839,22.9839,6900.0
2011-03-07 13:20:00,26.61,26.61,26.59,26.61,11400.0,22.9925,22.9925,22.9752,22.9925,11400.0
2011-03-07 13:25:00,26.57,26.59,26.57,26.57,13200.0,22.9579,22.9752,22.9579,22.9579,13200.0
2011-03-07 13:30:00,26.57,26.59,26.57,26.59,12300.0,22.9579,22.9752,22.9579,22.9752,12300.0
2011-03-07 13:35:00,26.58,26.6,26.57,26.59,8400.0,22.9666,22.9839,22.9579,22.9752,8400.0
2011-03-07 13:40:00,26.58,26.6,26.57,26.57,5700.0,22.9666,22.9839,22.9579,22.9579,5700.0
2011-03-07 13:45:00,26.57,26.61,26.56,26.58,9000.0,22.9579,22.9925,22.9493,22.9666,9000.0
2011-03-07 13:50:00,26.58,26.59,26.53,26.55,24300.0,22.9666,22.9752,22.9234,22.9407,24300.0
2011-03-07 13:55:00,26.55,26.61,26.54,26.54,10500.0,22.9407,22.9925,22.932,22.932,10500.0
2011-03-07 14:00:00,26.54,26.59,26.53,26.56,19500.0,22.932,22.9752,22.9234,22.9493,19500.0
2011-03-07 14:05:00,26.57,26.59,26.56,26.56,22500.0,22.9579,22.9752,22.9493,22.9493,22500.0
2011-03-07 14:10:00,26.56,26.57,26.52,26.53,34800.0,22.9493,22.9579,22.9147,22.9234,34800.0
2011-03-07 14:15:00,26.54,26.6,26.53,26.59,27000.0,22.932,22.9839,22.9234,22.9752,27000.0
2011-03-07 14:20:00,26.61,26.62,26.58,26.59,17400.0,22.9925,23.0011,22.9666,22.9752,17400.0
2011-03-07 14:25:00,26.58,26.58,26.55,26.57,47400.0,22.9666,22.9666,22.9407,22.9579,47400.0
2011-03-07 14:30:00,26.58,26.58,26.56,26.58,5700.0,22.9666,22.9666,22.9493,22.9666,5700.0
2011-03-07 14:35:00,26.57,26.59,26.56,26.56,18900.0,22.9579,22.9752,22.9493,22.9493,18900.0
2011-03-07 14:40:00,26.57,26.57,26.52,26.52,15600.0,22.9579,22.9579,22.9147,22.9147,15600.0
2011-03-07 14:45:00,26.53,26.59,26.53,26.55,18900.0,22.9234,22.9752,22.9234,22.9407,18900.0
2011-03-07 14:50:00,26.56,26.6,26.54,26.59,28200.0,22.9493,22.9839,22.932,22.9752,28200.0
2011-03-07 14:55:00,26.57,26.62,26.56,26.61,27300.0,22.9579,23.0011,22.9493,22.9925,27300.0
2011-03-07 15:00:00,26.59,26.59,26.54,26.56,16200.0,22.9752,22.9752,22.932,22.9493,16200.0
2011-03-07 15:05:00,26.58,26.62,26.57,26.59,18300.0,22.9666,23.0011,22.9579,22.9752,18300.0
2011-03-07 15:10:00,26.6,26.66,26.6,26.63,15000.0,22.9839,23.0357,22.9839,23.0098,15000.0
2011-03-07 15:15:00,26.62,26.66,26.6,26.64,13800.0,23.0011,23.0357,22.9839,23.0184,13800.0
2011-03-07 15:20:00,26.63,26.65,26.61,26.65,35400.0,23.0098,23.0271,22.9925,23.0271,35400.0
2011-03-07 15:25:00,26.65,26.69,26.63,26.67,19800.0,23.0271,23.0616,23.0098,23.0443,19800.0
2011-03-07 15:30:00,26.65,26.7,26.64,26.69,26700.0,23.0271,23.0703,23.0184,23.0616,26700.0
2011-03-07 15:35:00,26.69,26.72,26.68,26.69,28800.0,23.0616,23.0875,23.053,23.0616,28800.0
2011-03-07 15:40:00,26.7,26.72,26.67,26.69,30600.0,23.0703,23.0875,23.0443,23.0616,30600.0
2011-03-07 15:45:00,26.69,26.74,26.69,26.71,92100.0,23.0616,23.1048,23.0616,23.0789,92100.0
2011-03-07 15:50:00,26.7,26.72,26.67,26.7,59400.0,23.0703,23.0875,23.0443,23.0703,59400.0
2011-03-07 15:55:00,26.7,26.72,26.63,26.67,153300.0,23.0703,23.0875,23.0098,23.0443,153300.0
2011-03-08 09:30:00,26.74,26.77,26.68,26.73,24300.0,23.1048,23.1307,23.053,23.0962,24300.0
2011-03-08 09:35:00,26.7,26.8,26.69,26.74,28800.0,23.0703,23.1567,23.0616,23.1048,28800.0
2011-03-08 09:40:00,26.74,26.83,26.64,26.66,36000.0,23.1048,23.1826,23.0184,23.0357,36000.0
2011-03-08 09:45:00,26.62,26.69,26.6,26.66,33600.0,23.0011,23.0616,22.9839,23.0357,33600.0
2011-03-08 09:50:00,26.65,26.75,26.65,26.72,51600.0,23.0271,23.1135,23.0271,23.0875,51600.0
2011-03-08 09:55:00,26.72,26.85,26.72,26.84,51900.0,23.0875,23.1999,23.0875,23.1912,51900.0
2011-03-08 10:00:00,26.85,27.06,26.85,26.94,79800.0,23.1999,23.3813,23.1999,23.2776,79800.0
2011-03-08 10:05:00,26.96,27.01,26.87,26.93,100800.0,23.2949,23.3381,23.2172,23.269,100800.0
2011-03-08 10:10:00,26.94,27.06,26.9,27.02,48000.0,23.2776,23.3813,23.2431,23.3468,48000.0
2011-03-08 10:15:00,27.03,27.08,27.01,27.01,54300.0,23.3554,23.3986,23.3381,23.3381,54300.0
2011-03-08 10:20:00,27.03,27.07,26.96,26.96,60900.0,23.3554,23.39,23.2949,23.2949,60900.0
2011-03-08 10:25:00,26.95,27.04,26.9,27.04,68400.0,23.2863,23.364,23.2431,23.364,68400.0
2011-03-08 10:30:00,27.04,27.07,26.99,27.02,60000.0,23.364,23.39,23.3208,23.3468,60000.0
2011-03-08 10:35:00,27.04,27.07,27.02,27.06,39600.0,23.364,23.39,23.3468,23.3813,39600.0
2011-03-08 10:40:00,27.07,27.11,27.0,27.01,47100.0,23.39,23.4245,23.3295,23.3381,47100.0
2011-03-08 10:45:00,27.02,27.08,27.0,27.07,45600.0,23.3468,23.3986,23.3295,23.39,45600.0
2011-03-08 10:50:00,27.06,27.16,27.02,27.14,33900.0,23.3813,23.4677,23.3468,23.4504,33900.0
2011-03-08 10:55:00,27.13,27.15,27.12,27.13,28200.0,23.4418,23.4591,23.4332,23.4418,28200.0
2011-03-08 11:00:00,27.14,27.15,27.09,27.11,49200.0,23.4504,23.4591,23.4072,23.4245,49200.0
2011-03-08 11:05:00,27.11,27.15,27.1,27.15,26700.0,23.4245,23.4591,23.4159,23.4591,26700.0
2011-03-08 11:10:00,27.14,27.17,27.11,27.17,34800.0,23.4504,23.4764,23.4245,23.4764,34800.0
2011-03-08 11:15:00,27.17,27.21,27.17,27.21,35100.0,23.4764,23.5109,23.4764,23.5109,35100.0
2011-03-08 11:20:00,27.2,27.3,27.18,27.29,52500.0,23.5023,23.5887,23.485,23.5801,52500.0
2011-03-08 11:25:00,27.28,27.28,27.23,27.28,52200.0,23.5714,23.5714,23.5282,23.5714,52200.0
2011-03-08 11:30:00,27.28,27.33,27.26,27.32,77400.0,23.5714,23.6146,23.5541,23.606,77400.0
2011-03-08 11:35:00,27.32,27.33,27.3,27.33,65400.0,23.606,23.6146,23.5887,23.6146,65400.0
2011-03-08 11:40:00,27.32,27.35,27.31,27.34,31200.0,23.606,23.6319,23.5973,23.6233,31200.0
2011-03-08 11:45:00,27.33,27.37,27.33,27.33,36000.0,23.6146,23.6492,23.6146,23.6146,36000.0
2011-03-08 11:50:00,27.33,27.37,27.33,27.36,37500.0,23.6146,23.6492,23.6146,23.6405,37500.0
2011-03-08 11:55:00,27.37,27.39,27.35,27.39,33300.0,23.6492,23.6665,23.6319,23.6665,33300.0
2011-03-08 12:00:00,27.4,27.45,27.36,27.44,41400.0,23.6751,23.7183,23.6405,23.7097,41400.0
2011-03-08 12:05:00,27.43,27.44,27.38,27.42,27900.0,23.701,23.7097,23.6578,23.6924,27900.0
2011-03-08 12:10:00,27.42,27.42,27.39,27.39,26400.0,23.6924,23.6924,23.6665,23.6665,26400.0
2011-03-08 12:15:00,27.38,27.38,27.34,27.36,20700.0,23.6578,23.6578,23.6233,23.6405,20700.0
2011-03-08 12:20:00,27.37,27.39,27.31,27.32,25200.0,23.6492,23.6665,23.5973,23.606,25200.0
2011-03-08 12:25:00,27.32,27.35,27.31,27.34,10800.0,23.606,23.6319,23.5973,23.6233,10800.0
2011-03-08 12:30:00,27.34,27.34,27.3,27.33,15900.0,23.6233,23.6233,23.5887,23.6146,15900.0
2011-03-08 12:35:00,27.32,27.33,27.28,27.29,12900.0,23.606,23.6146,23.5714,23.5801,12900.0
2011-03-08 12:40:00,27.29,27.31,27.26,27.27,20400.0,23.5801,23.5973,23.5541,23.5628,20400.0
2011-03-08 12:45:00,27.27,27.34,27.27,27.29,36900.0,23.5628,23.6233,23.5628,23.5801,36900.0
2011-03-08 12:50:00,27.29,27.32,27.28,27.31,25200.0,23.5801,23.606,23.5714,23.5973,25200.0
2011-03-08 12:55:00,27.3,27.31,27.26,27.29,25500.0,23.5887,23.5973,23.5541,23.5801,25500.0
2011-03-08 13:00:00,27.3,27.3,27.27,27.27,9600.0,23.5887,23.5887,23.5628,23.5628,9600.0
2011-03-08 13:05:00,27.28,27.3,27.27,27.28,22500.0,23.5714,23.5887,23.5628,23.5714,22500.0
2011-03-08 13:10:00,27.28,27.3,27.27,27.28,21300.0,23.5714,23.5887,23.5628,23.5714,21300.0
2011-03-08 13:15:00,27.27,27.29,27.26,27.29,23700.0,23.5628,23.5801,23.5541,23.5801,23700.0
2011-03-08 13:20:00,27.29,27.29,27.26,27.28,18000.0,23.5801,23.5801,23.5541,23.5714,18000.0
2011-03-08 13:25:00,27.28,27.31,27.28,27.31,13200.0,23.5714,23.5973,23.5714,23.5973,13200.0
2011-03-08 13:30:00,27.31,27.32,27.29,27.31,34500.0,23.5973,23.606,23.5801,23.5973,34500.0
2011-03-08 13:35:00,27.31,27.34,27.31,27.33,26700.0,23.5973,23.6233,23.5973,23.6146,26700.0
2011-03-08 13:40:00,27.33,27.33,27.31,27.31,11400.0,23.6146,23.6146,23.5973,23.5973,11400.0
2011-03-08 13:45:00,27.3,27.34,27.3,27.34,49800.0,23.5887,23.6233,23.5887,23.6233,49800.0
2011-03-08 13:50:00,27.33,27.35,27.3,27.33,87600.0,23.6146,23.6319,23.5887,23.6146,87600.0
2011-03-08 13:55:00,27.33,27.36,27.32,27.36,75000.0,23.6146,23.6405,23.606,23.6405,75000.0
2011-03-08 14:00:00,27.36,27.37,27.32,27.32,33300.0,23.6405,23.6492,23.606,23.606,33300.0
2011-03-08 14:05:00,27.34,27.34,27.29,27.29,13200.0,23.6233,23.6233,23.5801,23.5801,13200.0
2011-03-08 14:10:00,27.28,27.3,27.26,27.26,19800.0,23.5714,23.5887,23.5541,23.5541,19800.0
2011-03-08 14:15:00,27.26,27.29,27.23,27.29,20400.0,23.5541,23.5801,23.5282,23.5801,20400.0
2011-03-08 14:20:00,27.3,27.3,27.27,27.27,20400.0,23.5887,23.5887,23.5628,23.5628,20400.0
2011-03-08 14:25:00,27.27,27.3,27.27,27.27,15300.0,23.5628,23.5887,23.5628,23.5628,15300.0
2011-03-08 14:30:00,27.26,27.26,27.21,27.21,18600.0,23.5541,23.5541,23.5109,23.5109,18600.0
2011-03-08 14:35:00,27.22,27.26,27.22,27.26,25500.0,23.5196,23.5541,23.5196,23.5541,25500.0
2011-03-08 14:40:00,27.26,27.32,27.26,27.31,30300.0,23.5541,23.606,23.5541,23.5973,30300.0
2011-03-08 14:45:00,27.32,27.32,27.29,27.3,24000.0,23.606,23.606,23.5801,23.5887,24000.0
2011-03-08 14:50:00,27.31,27.32,27.29,27.3,18600.0,23.5973,23.606,23.5801,23.5887,18600.0
2011-03-08 14:55:00,27.3,27.32,27.3,27.32,20400.0,23.5887,23.606,23.5887,23.606,20400.0
2011-03-08 15:00:00,27.31,27.31,27.26,27.26,24000.0,23.5973,23.5973,23.5541,23.5541,24000.0
2011-03-08 15:05:00,27.26,27.29,27.26,27.29,19200.0,23.5541,23.5801,23.5541,23.5801,19200.0
2011-03-08 15:10:00,27.3,27.3,27.28,27.29,22200.0,23.5887,23.5887,23.5714,23.5801,22200.0
2011-03-08 15:15:00,27.29,27.3,27.26,27.26,30900.0,23.5801,23.5887,23.5541,23.5541,30900.0
2011-03-08 15:20:00,27.26,27.29,27.25,27.26,30900.0,23.5541,23.5801,23.5455,23.5541,30900.0
2011-03-08 15:25:00,27.25,27.28,27.22,27.27,55500.0,23.5455,23.5714,23.5196,23.5628,55500.0
2011-03-08 15:30:00,27.27,27.28,27.23,27.23,83700.0,23.5628,23.5714,23.5282,23.5282,83700.0
2011-03-08 15:35:00,27.23,27.24,27.2,27.22,40800.0,23.5282,23.5369,23.5023,23.5196,40800.0
2011-03-08 15:40:00,27.22,27.22,27.19,27.19,69900.0,23.5196,23.5196,23.4937,23.4937,69900.0
2011-03-08 15:45:00,27.19,27.19,27.16,27.17,112200.0,23.4937,23.4937,23.4677,23.4764,112200.0
2011-03-08 15:50:00,27.17,27.18,27.12,27.14,95400.0,23.4764,23.485,23.4332,23.4504,95400.0
2011-03-08 15:55:00,27.14,27.17,27.11,27.13,153000.0,23.4504,23.4764,23.4245,23.4418,153000.0
2011-03-09 09:30:00,27.07,27.19,26.92,27.19,29700.0,23.39,23.4937,23.2604,23.4937,29700.0
2011-03-09 09:35:00,27.18,27.18,26.89,26.89,21300.0,23.485,23.485,23.2344,23.2344,21300.0
2011-03-09 09:40:00,26.89,26.93,26.85,26.89,33900.0,23.2344,23.269,23.1999,23.2344,33900.0
2011-03-09 09:45:00,26.9,26.97,26.86,26.97,22800.0,23.2431,23.3036,23.2085,23.3036,22800.0
2011-03-09 09:50:00,26.97,27.06,26.96,27.03,26400.0,23.3036,23.3813,23.2949,23.3554,26400.0
2011-03-09 09:55:00,27.04,27.09,27.03,27.04,29400.0,23.364,23.4072,23.3554,23.364,29400.0
2011-03-09 10:00:00,27.04,27.05,26.99,27.01,43200.0,23.364,23.3727,23.3208,23.3381,43200.0
2011-03-09 10:05:00,27.01,27.06,27.01,27.04,31200.0,23.3381,23.3813,23.3381,23.364,31200.0
2011-03-09 10:10:00,27.04,27.06,27.0,27.02,32700.0,23.364,23.3813,23.3295,23.3468,32700.0
2011-03-09 10:15:00,27.02,27.11,27.02,27.09,14100.0,23.3468,23.4245,23.3468,23.4072,14100.0
2011-03-09 10:20:00,27.09,27.18,27.09,27.17,20700.0,23.4072,23.485,23.4072,23.4764,20700.0
2011-03-09 10:25:00,27.17,27.22,27.17,27.2,40500.0,23.4764,23.5196,23.4764,23.5023,40500.0
2011-03-09 10:30:00,27.21,27.21,27.14,27.18,24600.0,23.5109,23.5109,23.4504,23.485,24600.0
2011-03-09 10:35:00,27.18,27.22,27.14,27.16,33600.0,23.485,23.5196,23.4504,23.4677,33600.0
2011-03-09 10:40:00,27.15,27.18,27.13,27.15,40200.0,23.4591,23.485,23.4418,23.4591,40200.0
2011-03-09 10:45:00,27.14,27.2,27.12,27.17,62100.0,23.4504,23.5023,23.4332,23.4764,62100.0
2011-03-09 10:50:00,27.17,27.19,27.06,27.08,40800.0,23.4764,23.4937,23.3813,23.3986,40800.0
2011-03-09 10:55:00,27.1,27.12,27.06,27.08,25800.0,23.4159,23.4332,23.3813,23.3986,25800.0
2011-03-09 11:00:00,27.08,27.1,27.03,27.1,42900.0,23.3986,23.4159,23.3554,23.4159,42900.0
2011-03-09 11:05:00,27.09,27.16,27.09,27.12,24900.0,23.4072,23.4677,23.4072,23.4332,24900.0
2011-03-09 11:10:00,27.13,27.23,27.13,27.21,57000.0,23.4418,23.5282,23.4418,23.5109,57000.0
2011-03-09 11:15:00,27.22,27.29,27.22,27.28,57000.0,23.5196,23.5801,23.5196,23.5714,57000.0
2011-03-09 11:20:00,27.3,27.32,27.28,27.29,19500.0,23.5887,23.606,23.5714,23.5801,19500.0
2011-03-09 11:25:00,27.3,27.36,27.3,27.33,23100.0,23.5887,23.6405,23.5887,23.6146,23100.0
2011-03-09 11:30:00,27.32,27.32,27.25,27.26,21300.0,23.606,23.606,23.5455,23.5541,21300.0
2011-03-09 11:35:00,27.26,27.33,27.26,27.33,28800.0,23.5541,23.6146,23.5541,23.6146,28800.0
2011-03-09 11:40:00,27.32,27.32,27.29,27.29,13800.0,23.606,23.606,23.5801,23.5801,13800.0
2011-03-09 11:45:00,27.3,27.34,27.3,27.3,18000.0,23.5887,23.6233,23.5887,23.5887,18000.0
2011-03-09 11:50:00,27.3,27.32,27.29,27.32,15600.0,23.5887,23.606,23.5801,23.606,15600.0
2011-03-09 11:55:00,27.33,27.36,27.32,27.34,17700.0,23.6146,23.6405,23.606,23.6233,17700.0
2011-03-09 12:00:00,27.34,27.42,27.34,27.39,24900.0,23.6233,23.6924,23.6233,23.6665,24900.0
2011-03-09 12:05:00,27.4,27.42,27.39,27.42,7800.0,23.6751,23.6924,23.6665,23.6924,7800.0
2011-03-09 12:10:00,27.42,27.42,27.39,27.39,6900.0,23.6924,23.6924,23.6665,23.6665,6900.0
2011-03-09 12:15:00,27.4,27.41,27.37,27.37,9600.0,23.6751,23.6837,23.6492,23.6492,9600.0
2011-03-09 12:20:00,27.38,27.39,27.37,27.37,15300.0,23.6578,23.6665,23.6492,23.6492,15300.0
2011-03-09 12:25:00,27.37,27.38,27.34,27.35,23400.0,23.6492,23.6578,23.6233,23.6319,23400.0
2011-03-09 12:30:00,27.35,27.36,27.35,27.35,9000.0,23.6319,23.6405,23.6319,23.6319,9000.0
2011-03-09 12:35:00,27.35,27.4,27.35,27.39,14100.0,23.6319,23.6751,23.6319,23.6665,14100.0
2011-03-09 12:40:00,27.39,27.4,27.36,27.37,16500.0,23.6665,23.6751,23.6405,23.6492,16500.0
2011-03-09 12:45:00,27.36,27.39,27.36,27.38,16800.0,23.6405,23.6665,23.6405,23.6578,16800.0
2011-03-09 12:50:00,27.41,27.43,27.39,27.41,16200.0,23.6837,23.701,23.6665,23.6837,16200.0
2011-03-09 12:55:00,27.41,27.41,27.37,27.39,12600.0,23.6837,23.6837,23.6492,23.6665,12600.0
2011-03-09 13:00:00,27.4,27.4,27.35,27.35,14700.0,23.6751,23.6751,23.6319,23.6319,14700.0
2011-03-09 13:05:00,27.36,27.36,27.34,27.36,16500.0,23.6405,23.6405,23.6233,23.6405,16500.0
2011-03-09 13:10:00,27.36,27.37,27.34,27.36,14700.0,23.6405,23.6492,23.6233,23.6405,14700.0
2011-03-09 13:15:00,27.35,27.39,27.34,27.39,20100.0,23.6319,23.6665,23.6233,23.6665,20100.0
2011-03-09 13:20:00,27.38,27.4,27.33,27.38,37500.0,23.6578,23.6751,23.6146,23.6578,37500.0
2011-03-09 13:25:00,27.38,27.42,27.38,27.38,18000.0,23.6578,23.6924,23.6578,23.6578,18000.0
2011-03-09 13:30:00,27.38,27.4,27.36,27.36,20700.0,23.6578,23.6751,23.6405,23.6405,20700.0
2011-03-09 13:35:00,27.37,27.38,27.34,27.37,13800.0,23.6492,23.6578,23.6233,23.6492,13800.0
2011-03-09 13:40:00,27.37,27.37,27.33,27.33,8100.0,23.6492,23.6492,23.6146,23.6146,8100.0
2011-03-09 13:45:00,27.34,27.36,27.33,27.36,11700.0,23.6233,23.6405,23.6146,23.6405,11700.0
2011-03-09 13:50:00,27.35,27.35,27.3,27.3,15300.0,23.6319,23.6319,23.5887,23.5887,15300.0
2011-03-09 13:55:00,27.32,27.35,27.32,27.33,11400.0,23.606,23.6319,23.606,23.6146,11400.0
2011-03-09 14:00:00,27.33,27.38,27.33,27.38,14700.0,23.6146,23.6578,23.6146,23.6578,14700.0
2011-03-09 14:05:00,27.38,27.38,27.33,27.34,21900.0,23.6578,23.6578,23.6146,23.6233,21900.0
2011-03-09 14:10:00,27.33,27.36,27.32,27.36,18900.0,23.6146,23.6405,23.606,23.6405,18900.0
2011-03-09 14:15:00,27.36,27.39,27.34,27.37,20400.0,23.6405,23.6665,23.6233,23.6492,20400.0
2011-03-09 14:20:00,27.37,27.38,27.33,27.34,14400.0,23.6492,23.6578,23.6146,23.6233,14400.0
2011-03-09 14:25:00,27.34,27.35,27.33,27.33,15000.0,23.6233,23.6319,23.6146,23.6146,15000.0
2011-03-09 14:30:00,27.32,27.33,27.3,27.31,8400.0,23.606,23.6146,23.5887,23.5973,8400.0
2011-03-09 14:35:00,27.31,27.31,27.28,27.29,22200.0,23.5973,23.5973,23.5714,23.5801,22200.0
2011-03-09 14:40:00,27.3,27.31,27.28,27.31,21300.0,23.5887,23.5973,23.5714,23.5973,21300.0
2011-03-09 14:45:00,27.31,27.31,27.28,27.29,28200.0,23.5973,23.5973,23.5714,23.5801,28200.0
2011-03-09 14:50:00,27.3,27.36,27.3,27.32,6300.0,23.5887,23.6405,23.5887,23.606,6300.0
2011-03-09 14:55:00,27.33,27.35,27.3,27.3,16500.0,23.6146,23.6319,23.5887,23.5887,16500.0
2011-03-09 15:00:00,27.3,27.33,27.3,27.33,20700.0,23.5887,23.6146,23.5887,23.6146,20700.0
2011-03-09 15:05:00,27.32,27.33,27.29,27.31,18300.0,23.606,23.6146,23.5801,23.5973,18300.0
2011-03-09 15:10:00,27.31,27.33,27.28,27.29,23700.0,23.5973,23.6146,23.5714,23.5801,23700.0
2011-03-09 15:15:00,27.29,27.31,27.29,27.29,9900.0,23.5801,23.5973,23.5801,23.5801,9900.0
2011-03-09 15:20:00,27.29,27.3,27.29,27.29,15600.0,23.5801,23.5887,23.5801,23.5801,15600.0
2011-03-09 15:25:00,27.28,27.29,27.25,27.28,26700.0,23.5714,23.5801,23.5455,23.5714,26700.0
2011-03-09 15:30:00,27.28,27.3,27.26,27.29,103500.0,23.5714,23.5887,23.5541,23.5801,103500.0
2011-03-09 15:35:00,27.28,27.29,27.25,27.26,43500.0,23.5714,23.5801,23.5455,23.5541,43500.0
2011-03-09 15:40:00,27.27,27.29,27.25,27.25,44100.0,23.5628,23.5801,23.5455,23.5455,44100.0
2011-03-09 15:45:00,27.25,27.3,27.25,27.29,68700.0,23.5455,23.5887,23.5455,23.5801,68700.0
2011-03-09 15:50:00,27.3,27.31,27.28,27.28,61200.0,23.5887,23.5973,23.5714,23.5714,61200.0
2011-03-09 15:55:00,27.28,27.31,27.28,27.28,87000.0,23.5714,23.5973,23.5714,23.5714,87000.0
2011-03-10 09:30:00,27.01,27.03,26.92,27.0,27600.0,23.3381,23.3554,23.2604,23.3295,27600.0
2011-03-10 09:35:00,26.99,27.0,26.94,26.98,41100.0,23.3208,23.3295,23.2776,23.3122,41100.0
2011-03-10 09:40:00,26.97,26.97,26.88,26.94,38100.0,23.3036,23.3036,23.2258,23.2776,38100.0
2011-03-10 09:45:00,26.93,26.99,26.91,26.97,102000.0,23.269,23.3208,23.2517,23.3036,102000.0
2011-03-10 09:50:00,26.99,27.04,26.97,27.0,54600.0,23.3208,23.364,23.3036,23.3295,54600.0
2011-03-10 09:55:00,27.0,27.05,26.94,26.97,40800.0,23.3295,23.3727,23.2776,23.3036,40800.0
2011-03-10 10:00:00,26.96,27.03,26.93,26.99,79800.0,23.2949,23.3554,23.269,23.3208,79800.0
2011-03-10 10:05:00,27.0,27.01,26.92,26.99,112500.0,23.3295,23.3381,23.2604,23.3208,112500.0
2011-03-10 10:10:00,26.99,27.03,26.98,27.03,36000.0,23.3208,23.3554,23.3122,23.3554,36000.0
2011-03-10 10:15:00,27.02,27.04,26.99,27.01,33900.0,23.3468,23.364,23.3208,23.3381,33900.0
2011-03-10 10:20:00,27.03,27.09,27.03,27.09,32400.0,23.3554,23.4072,23.3554,23.4072,32400.0
2011-03-10 10:25:00,27.09,27.09,27.03,27.04,36000.0,23.4072,23.4072,23.3554,23.364,36000.0
2011-03-10 10:30:00,27.04,27.06,27.02,27.03,46500.0,23.364,23.3813,23.3468,23.3554,46500.0
2011-03-10 10:35:00,27.02,27.06,27.02,27.06,36900.0,23.3468,23.3813,23.3468,23.3813,36900.0
2011-03-10 10:40:00,27.05,27.09,27.03,27.09,38100.0,23.3727,23.4072,23.3554,23.4072,38100.0
2011-03-10 10:45:00,27.08,27.1,27.07,27.09,16200.0,23.3986,23.4159,23.39,23.4072,16200.0
2011-03-10 10:50:00,27.08,27.11,27.06,27.11,21600.0,23.3986,23.4245,23.3813,23.4245,21600.0
2011-03-10 10:55:00,27.11,27.12,27.07,27.11,25500.0,23.4245,23.4332,23.39,23.4245,25500.0
2011-03-10 11:00:00,27.1,27.12,27.09,27.1,10500.0,23.4159,23.4332,23.4072,23.4159,10500.0
2011-03-10 11:05:00,27.1,27.14,27.1,27.11,29100.0,23.4159,23.4504,23.4159,23.4245,29100.0
2011-03-10 11:10:00,27.11,27.15,27.1,27.14,71100.0,23.4245,23.4591,23.4159,23.4504,71100.0
2011-03-10 11:15:00,27.14,27.16,27.12,27.14,25800.0,23.4504,23.4677,23.4332,23.4504,25800.0
2011-03-10 11:20:00,27.14,27.15,27.13,27.13,15900.0,23.4504,23.4591,23.4418,23.4418,15900.0
2011-03-10 11:25:00,27.13,27.15,27.13,27.15,14100.0,23.4418,23.4591,23.4418,23.4591,14100.0
2011-03-10 11:30:00,27.13,27.15,27.12,27.15,18600.0,23.4418,23.4591,23.4332,23.4591,18600.0
2011-03-10 11:35:00,27.15,27.17,27.12,27.17,16800.0,23.4591,23.4764,23.4332,23.4764,16800.0
2011-03-10 11:40:00,27.17,27.18,27.15,27.17,18000.0,23.4764,23.485,23.4591,23.4764,18000.0
2011-03-10 11:45:00,27.17,27.2,27.16,27.18,24000.0,23.4764,23.5023,23.4677,23.485,24000.0
2011-03-10 11:50:00,27.18,27.2,27.17,27.19,12300.0,23.485,23.5023,23.4764,23.4937,12300.0
2011-03-10 11:55:00,27.19,27.23,27.19,27.23,10800.0,23.4937,23.5282,23.4937,23.5282,10800.0
2011-03-10 12:00:00,27.23,27.26,27.2,27.22,17400.0,23.5282,23.5541,23.5023,23.5196,17400.0
2011-03-10 12:05:00,27.21,27.24,27.19,27.21,25200.0,23.5109,23.5369,23.4937,23.5109,25200.0
2011-03-10 12:10:00,27.2,27.24,27.2,27.23,29100.0,23.5023,23.5369,23.5023,23.5282,29100.0
2011-03-10 12:15:00,27.22,27.27,27.21,27.26,43800.0,23.5196,23.5628,23.5109,23.5541,43800.0
2011-03-10 12:20:00,27.26,27.3,27.25,27.27,28800.0,23.5541,23.5887,23.5455,23.5628,28800.0
2011-03-10 12:25:00,27.26,27.26,27.2,27.2,27300.0,23.5541,23.5541,23.5023,23.5023,27300.0
2011-03-10 12:30:00,27.2,27.21,27.17,27.18,63900.0,23.5023,23.5109,23.4764,23.485,63900.0
2011-03-10 12:35:00,27.18,27.2,27.17,27.18,43500.0,23.485,23.5023,23.4764,23.485,43500.0
2011-03-10 12:40:00,27.18,27.19,27.16,27.19,17700.0,23.485,23.4937,23.4677,23.4937,17700.0
2011-03-10 12:45:00,27.2,27.2,27.15,27.16,18300.0,23.5023,23.5023,23.4591,23.4677,18300.0
2011-03-10 12:50:00,27.16,27.25,27.16,27.25,8100.0,23.4677,23.5455,23.4677,23.5455,8100.0
2011-03-10 12:55:00,27.25,27.25,27.2,27.24,6300.0,23.5455,23.5455,23.5023,23.5369,6300.0
2011-03-10 13:00:00,27.25,27.26,27.22,27.23,4200.0,23.5455,23.5541,23.5196,23.5282,4200.0
2011-03-10 13:05:00,27.22,27.27,27.19,27.23,17100.0,23.5196,23.5628,23.4937,23.5282,17100.0
2011-03-10 13:10:00,27.24,27.27,27.24,27.25,7200.0,23.5369,23.5628,23.5369,23.5455,7200.0
2011-03-10 13:15:00,27.27,27.28,27.25,27.25,6300.0,23.5628,23.5714,23.5455,23.5455,6300.0
2011-03-10 13:20:00,27.24,27.24,27.18,27.18,10500.0,23.5369,23.5369,23.485,23.485,10500.0
2011-03-10 13:25:00,27.17,27.19,27.16,27.17,21000.0,23.4764,23.4937,23.4677,23.4764,21000.0
2011-03-10 13:30:00,27.17,27.17,27.07,27.08,28500.0,23.4764,23.4764,23.39,23.3986,28500.0
2011-03-10 13:35:00,27.06,27.11,27.03,27.06,77700.0,23.3813,23.4245,23.3554,23.3813,77700.0
2011-03-10 13:40:00,27.05,27.14,27.05,27.1,25200.0,23.3727,23.4504,23.3727,23.4159,25200.0
2011-03-10 13:45:00,27.1,27.12,27.07,27.09,26100.0,23.4159,23.4332,23.39,23.4072,26100.0
2011-03-10 13:50:00,27.12,27.16,27.09,27.1,13500.0,23.4332,23.4677,23.4072,23.4159,13500.0
2011-03-10 13:55:00,27.12,27.17,27.11,27.17,23100.0,23.4332,23.4764,23.4245,23.4764,23100.0
2011-03-10 14:00:00,27.18,27.22,27.16,27.18,44400.0,23.485,23.5196,23.4677,23.485,44400.0
2011-03-10 14:05:00,27.18,27.23,27.17,27.23,23400.0,23.485,23.5282,23.4764,23.5282,23400.0
2011-03-10 14:10:00,27.23,27.23,27.18,27.2,13800.0,23.5282,23.5282,23.485,23.5023,13800.0
2011-03-10 14:15:00,27.19,27.24,27.19,27.24,50100.0,23.4937,23.5369,23.4937,23.5369,50100.0
2011-03-10 14:20:00,27.25,27.25,27.22,27.25,18300.0,23.5455,23.5455,23.5196,23.5455,18300.0
2011-03-10 14:25:00,27.24,27.24,27.2,27.23,38100.0,23.5369,23.5369,23.5023,23.5282,38100.0
2011-03-10 14:30:00,27.22,27.24,27.22,27.23,16500.0,23.5196,23.5369,23.5196,23.5282,16500.0
2011-03-10 14:35:00,27.23,27.28,27.23,27.28,17100.0,23.5282,23.5714,23.5282,23.5714,17100.0
2011-03-10 14:40:00,27.28,27.28,27.27,27.27,29100.0,23.5714,23.5714,23.5628,23.5628,29100.0
2011-03-10 14:45:00,27.27,27.28,27.26,27.27,16800.0,23.5628,23.5714,23.5541,23.5628,16800.0
2011-03-10 14:50:00,27.27,27.27,27.25,27.27,54000.0,23.5628,23.5628,23.5455,23.5628,54000.0
2011-03-10 14:55:00,27.26,27.28,27.26,27.27,20400.0,23.5541,23.5714,23.5541,23.5628,20400.0
2011-03-10 15:00:00,27.27,27.27,27.2,27.23,29700.0,23.5628,23.5628,23.5023,23.5282,29700.0
2011-03-10 15:05:00,27.23,27.25,27.21,27.22,18300.0,23.5282,23.5455,23.5109,23.5196,18300.0
2011-03-10 15:10:00,27.22,27.24,27.21,27.24,37200.0,23.5196,23.5369,23.5109,23.5369,37200.0
2011-03-10 15:15:00,27.23,27.25,27.2,27.21,48300.0,23.5282,23.5455,23.5023,23.5109,48300.0
2011-03-10 15:20:00,27.21,27.23,27.21,27.21,77700.0,23.5109,23.5282,23.5109,23.5109,77700.0
2011-03-10 15:25:00,27.21,27.22,27.19,27.21,41400.0,23.5109,23.5196,23.4937,23.5109,41400.0
2011-03-10 15:30:00,27.21,27.24,27.21,27.23,70200.0,23.5109,23.5369,23.5109,23.5282,70200.0
2011-03-10 15:35:00,27.24,27.28,27.23,27.27,41400.0,23.5369,23.5714,23.5282,23.5628,41400.0
2011-03-10 15:40:00,27.28,27.31,27.26,27.28,56400.0,23.5714,23.5973,23.5541,23.5714,56400.0
2011-03-10 15:45:00,27.28,27.28,27.24,27.26,69000.0,23.5714,23.5714,23.5369,23.5541,69000.0
2011-03-10 15:50:00,27.26,27.27,27.25,27.25,108900.0,23.5541,23.5628,23.5455,23.5455,108900.0
2011-03-10 15:55:00,27.25,27.26,27.23,27.23,112800.0,23.5455,23.5541,23.5282,23.5282,112800.0
2011-03-11 09:30:00,27.1,27.25,27.1,27.25,34500.0,23.4159,23.5455,23.4159,23.5455,34500.0
2011-03-11 09:35:00,27.25,27.34,27.24,27.34,18300.0,23.5455,23.6233,23.5369,23.6233,18300.0
2011-03-11 09:40:00,27.35,27.49,27.35,27.47,63900.0,23.6319,23.7529,23.6319,23.7356,63900.0
2011-03-11 09:45:00,27.47,27.7,27.47,27.6,187500.0,23.7356,23.9343,23.7356,23.8479,187500.0
2011-03-11 09:50:00,27.6,27.6,27.42,27.46,60900.0,23.8479,23.8479,23.6924,23.7269,60900.0
2011-03-11 09:55:00,27.4,27.44,27.36,27.43,27600.0,23.6751,23.7097,23.6405,23.701,27600.0
2011-03-11 10:00:00,27.42,27.42,27.31,27.31,30000.0,23.6924,23.6924,23.5973,23.5973,30000.0
2011-03-11 10:05:00,27.31,27.34,27.25,27.31,36000.0,23.5973,23.6233,23.5455,23.5973,36000.0
2011-03-11 10:10:00,27.31,27.37,27.31,27.36,17400.0,23.5973,23.6492,23.5973,23.6405,17400.0
2011-03-11 10:15:00,27.35,27.52,27.35,27.46,40200.0,23.6319,23.7788,23.6319,23.7269,40200.0
2011-03-11 10:20:00,27.49,27.5,27.44,27.48,27600.0,23.7529,23.7615,23.7097,23.7442,27600.0
2011-03-11 10:25:00,27.49,27.52,27.45,27.47,18300.0,23.7529,23.7788,23.7183,23.7356,18300.0
2011-03-11 10:30:00,27.46,27.47,27.39,27.39,31800.0,23.7269,23.7356,23.6665,23.6665,31800.0
2011-03-11 10:35:00,27.39,27.47,27.38,27.47,21300.0,23.6665,23.7356,23.6578,23.7356,21300.0
2011-03-11 10:40:00,27.47,27.47,27.44,27.46,17400.0,23.7356,23.7356,23.7097,23.7269,17400.0
2011-03-11 10:45:00,27.46,27.56,27.45,27.53,30300.0,23.7269,23.8134,23.7183,23.7874,30300.0
2011-03-11 10:50:00,27.54,27.54,27.48,27.52,27900.0,23.7961,23.7961,23.7442,23.7788,27900.0
2011-03-11 10:55:00,27.54,27.54,27.51,27.52,19200.0,23.7961,23.7961,23.7701,23.7788,19200.0
2011-03-11 11:00:00,27.52,27.62,27.52,27.6,106200.0,23.7788,23.8652,23.7788,23.8479,106200.0
2011-03-11 11:05:00,27.6,27.61,27.57,27.57,24000.0,23.8479,23.8566,23.822,23.822,24000.0
2011-03-11 11:10:00,27.57,27.59,27.53,27.54,21000.0,23.822,23.8393,23.7874,23.7961,21000.0
2011-03-11 11:15:00,27.54,27.54,27.49,27.52,26700.0,23.7961,23.7961,23.7529,23.7788,26700.0
2011-03-11 11:20:00,27.5,27.58,27.5,27.57,21300.0,23.7615,23.8306,23.7615,23.822,21300.0
2011-03-11 11:25:00,27.59,27.6,27.56,27.56,19800.0,23.8393,23.8479,23.8134,23.8134,19800.0
2011-03-11 11:30:00,27.56,27.58,27.55,27.58,27000.0,23.8134,23.8306,23.8047,23.8306,27000.0
2011-03-11 11:35:00,27.58,27.61,27.57,27.6,15000.0,23.8306,23.8566,23.822,23.8479,15000.0
2011-03-11 11:40:00,27.6,27.65,27.58,27.64,15600.0,23.8479,23.8911,23.8306,23.8825,15600.0
2011-03-11 11:45:00,27.65,27.69,27.65,27.66,24000.0,23.8911,23.9257,23.8911,23.8998,24000.0
2011-03-11 11:50:00,27.66,27.69,27.65,27.69,16800.0,23.8998,23.9257,23.8911,23.9257,16800.0
2011-03-11 11:55:00,27.69,27.7,27.67,27.67,28200.0,23.9257,23.9343,23.9084,23.9084,28200.0
2011-03-11 12:00:00,27.67,27.7,27.67,27.7,13800.0,23.9084,23.9343,23.9084,23.9343,13800.0
2011-03-11 12:05:00,27.7,27.7,27.69,27.7,9000.0,23.9343,23.9343,23.9257,23.9343,9000.0
2011-03-11 12:10:00,27.7,27.7,27.65,27.66,16500.0,23.9343,23.9343,23.8911,23.8998,16500.0
2011-03-11 12:15:00,27.67,27.71,27.67,27.71,7500.0,23.9084,23.943,23.9084,23.943,7500.0
2011-03-11 12:20:00,27.71,27.75,27.71,27.73,23400.0,23.943,23.9775,23.943,23.9602,23400.0
2011-03-11 12:25:00,27.73,27.75,27.72,27.72,23400.0,23.9602,23.9775,23.9516,23.9516,23400.0
2011-03-11 12:30:00,27.72,27.72,27.7,27.7,15900.0,23.9516,23.9516,23.9343,23.9343,15900.0
2011-03-11 12:35:00,27.7,27.72,27.68,27.68,13200.0,23.9343,23.9516,23.917,23.917,13200.0
2011-03-11 12:40:00,27.66,27.7,27.66,27.69,10800.0,23.8998,23.9343,23.8998,23.9257,10800.0
2011-03-11 12:45:00,27.69,27.7,27.66,27.69,12300.0,23.9257,23.9343,23.8998,23.9257,12300.0
2011-03-11 12:50:00,27.69,27.7,27.67,27.67,18300.0,23.9257,23.9343,23.9084,23.9084,18300.0
2011-03-11 12:55:00,27.67,27.67,27.64,27.64,15600.0,23.9084,23.9084,23.8825,23.8825,15600.0
2011-03-11 13:00:00,27.64,27.64,27.6,27.61,15300.0,23.8825,23.8825,23.8479,23.8566,15300.0
2011-03-11 13:05:00,27.61,27.61,27.57,27.58,13200.0,23.8566,23.8566,23.822,23.8306,13200.0
2011-03-11 13:10:00,27.59,27.59,27.55,27.56,13500.0,23.8393,23.8393,23.8047,23.8134,13500.0
2011-03-11 13:15:00,27.56,27.56,27.49,27.5,59100.0,23.8134,23.8134,23.7529,23.7615,59100.0
2011-03-11 13:20:00,27.5,27.56,27.49,27.55,15600.0,23.7615,23.8134,23.7529,23.8047,15600.0
2011-03-11 13:25:00,27.56,27.58,27.54,27.56,9600.0,23.8134,23.8306,23.7961,23.8134,9600.0
2011-03-11 13:30:00,27.55,27.55,27.53,27.53,6000.0,23.8047,23.8047,23.7874,23.7874,6000.0
2011-03-11 13:35:00,27.54,27.57,27.52,27.52,12300.0,23.7961,23.822,23.7788,23.7788,12300.0
2011-03-11 13:40:00,27.52,27.55,27.51,27.55,12300.0,23.7788,23.8047,23.7701,23.8047,12300.0
2011-03-11 13:45:00,27.55,27.57,27.55,27.57,10200.0,23.8047,23.822,23.8047,23.822,10200.0
2011-03-11 13:50:00,27.56,27.56,27.54,27.56,7800.0,23.8134,23.8134,23.7961,23.8134,7800.0
2011-03-11 13:55:00,27.57,27.57,27.51,27.53,21900.0,23.822,23.822,23.7701,23.7874,21900.0
2011-03-11 14:00:00,27.53,27.54,27.51,27.53,15000.0,23.7874,23.7961,23.7701,23.7874,15000.0
2011-03-11 14:05:00,27.54,27.55,27.52,27.52,11400.0,23.7961,23.8047,23.7788,23.7788,11400.0
2011-03-11 14:10:00,27.52,27.55,27.51,27.55,10500.0,23.7788,23.8047,23.7701,23.8047,10500.0
2011-03-11 14:15:00,27.56,27.61,27.55,27.6,12900.0,23.8134,23.8566,23.8047,23.8479,12900.0
2011-03-11 14:20:00,27.6,27.62,27.59,27.61,100500.0,23.8479,23.8652,23.8393,23.8566,100500.0
2011-03-11 14:25:00,27.6,27.62,27.59,27.62,13800.0,23.8479,23.8652,23.8393,23.8652,13800.0
2011-03-11 14:30:00,27.61,27.65,27.6,27.63,14700.0,23.8566,23.8911,23.8479,23.8738,14700.0
2011-03-11 14:35:00,27.63,27.63,27.6,27.61,21900.0,23.8738,23.8738,23.8479,23.8566,21900.0
2011-03-11 14:40:00,27.61,27.62,27.59,27.6,24300.0,23.8566,23.8652,23.8393,23.8479,24300.0
2011-03-11 14:45:00,27.6,27.61,27.57,27.61,23700.0,23.8479,23.8566,23.822,23.8566,23700.0
2011-03-11 14:50:00,27.61,27.61,27.58,27.59,15900.0,23.8566,23.8566,23.8306,23.8393,15900.0
2011-03-11 14:55:00,27.59,27.6,27.57,27.6,12600.0,23.8393,23.8479,23.822,23.8479,12600.0
2011-03-11 15:00:00,27.6,27.63,27.57,27.61,34800.0,23.8479,23.8738,23.822,23.8566,34800.0
2011-03-11 15:05:00,27.6,27.65,27.6,27.6,29700.0,23.8479,23.8911,23.8479,23.8479,29700.0
2011-03-11 15:10:00,27.6,27.6,27.58,27.6,25800.0,23.8479,23.8479,23.8306,23.8479,25800.0
2011-03-11 15:15:00,27.6,27.6,27.59,27.6,36600.0,23.8479,23.8479,23.8393,23.8479,36600.0
2011-03-11 15:20:00,27.6,27.62,27.6,27.62,30900.0,23.8479,23.8652,23.8479,23.8652,30900.0
2011-03-11 15:25:00,27.62,27.66,27.61,27.66,177000.0,23.8652,23.8998,23.8566,23.8998,177000.0
2011-03-11 15:30:00,27.66,27.68,27.58,27.58,34500.0,23.8998,23.917,23.8306,23.8306,34500.0
2011-03-11 15:35:00,27.59,27.65,27.58,27.63,30000.0,23.8393,23.8911,23.8306,23.8738,30000.0
2011-03-11 15:40:00,27.62,27.63,27.59,27.6,39900.0,23.8652,23.8738,23.8393,23.8479,39900.0
2011-03-11 15:45:00,27.6,27.63,27.6,27.61,45300.0,23.8479,23.8738,23.8479,23.8566,45300.0
2011-03-11 15:50:00,27.61,27.62,27.59,27.59,54300.0,23.8566,23.8652,23.8393,23.8393,54300.0
2011-03-11 15:55:00,27.6,27.6,27.57,27.58,62400.0,23.8479,23.8479,23.822,23.8306,62400.0
2011-03-14 09:30:00,27.43,27.72,27.37,27.55,11400.0,23.701,23.9516,23.6492,23.8047,11400.0
2011-03-14 09:35:00,27.66,27.67,27.58,27.63,82200.0,23.8998,23.9084,23.8306,23.8738,82200.0
2011-03-14 09:40:00,27.64,27.66,27.6,27.62,57000.0,23.8825,23.8998,23.8479,23.8652,57000.0
2011-03-14 09:45:00,27.62,27.7,27.6,27.63,64500.0,23.8652,23.9343,23.8479,23.8738,64500.0
2011-03-14 09:50:00,27.64,27.72,27.63,27.67,45600.0,23.8825,23.9516,23.8738,23.9084,45600.0
2011-03-14 09:55:00,27.67,27.75,27.63,27.7,49500.0,23.9084,23.9775,23.8738,23.9343,49500.0
2011-03-14 10:00:00,27.7,27.73,27.63,27.69,26700.0,23.9343,23.9602,23.8738,23.9257,26700.0
2011-03-14 10:05:00,27.68,27.69,27.64,27.67,47100.0,23.917,23.9257,23.8825,23.9084,47100.0
2011-03-14 10:10:00,27.67,27.67,27.55,27.6,40500.0,23.9084,23.9084,23.8047,23.8479,40500.0
2011-03-14 10:15:00,27.59,27.61,27.49,27.52,39000.0,23.8393,23.8566,23.7529,23.7788,39000.0
2011-03-14 10:20:00,27.51,27.57,27.48,27.49,22200.0,23.7701,23.822,23.7442,23.7529,22200.0
2011-03-14 10:25:00,27.51,27.55,27.46,27.48,31200.0,23.7701,23.8047,23.7269,23.7442,31200.0
2011-03-14 10:30:00,27.48,27.48,27.38,27.38,14100.0,23.7442,23.7442,23.6578,23.6578,14100.0
2011-03-14 10:35:00,27.38,27.45,27.36,27.45,23100.0,23.6578,23.7183,23.6405,23.7183,23100.0
2011-03-14 10:40:00,27.43,27.47,27.43,27.46,8700.0,23.701,23.7356,23.701,23.7269,8700.0
2011-03-14 10:45:00,27.46,27.47,27.41,27.47,13500.0,23.7269,23.7356,23.6837,23.7356,13500.0
2011-03-14 10:50:00,27.46,27.48,27.42,27.43,19800.0,23.7269,23.7442,23.6924,23.701,19800.0
2011-03-14 10:55:00,27.43,27.45,27.37,27.37,10500.0,23.701,23.7183,23.6492,23.6492,10500.0
2011-03-14 11:00:00,27.35,27.4,27.34,27.4,9900.0,23.6319,23.6751,23.6233,23.6751,9900.0
2011-03-14 11:05:00,27.41,27.41,27.35,27.37,8100.0,23.6837,23.6837,23.6319,23.6492,8100.0
2011-03-14 11:10:00,27.38,27.38,27.31,27.35,20400.0,23.6578,23.6578,23.5973,23.6319,20400.0
2011-03-14 11:15:00,27.33,27.34,27.26,27.27,57600.0,23.6146,23.6233,23.5541,23.5628,57600.0
2011-03-14 11:20:00,27.26,27.31,27.25,27.25,13200.0,23.5541,23.5973,23.5455,23.5455,13200.0
2011-03-14 11:25:00,27.25,27.27,27.23,27.24,19200.0,23.5455,23.5628,23.5282,23.5369,19200.0
2011-03-14 11:30:00,27.23,27.24,27.17,27.19,43800.0,23.5282,23.5369,23.4764,23.4937,43800.0
2011-03-14 11:35:00,27.2,27.23,27.19,27.23,23100.0,23.5023,23.5282,23.4937,23.5282,23100.0
2011-03-14 11:40:00,27.21,27.24,27.19,27.23,10800.0,23.5109,23.5369,23.4937,23.5282,10800.0
2011-03-14 11:45:00,27.23,27.23,27.19,27.19,15600.0,23.5282,23.5282,23.4937,23.4937,15600.0
2011-03-14 11:50:00,27.2,27.2,27.15,27.16,13800.0,23.5023,23.5023,23.4591,23.4677,13800.0
2011-03-14 11:55:00,27.16,27.19,27.16,27.17,9000.0,23.4677,23.4937,23.4677,23.4764,9000.0
2011-03-14 12:00:00,27.16,27.17,27.12,27.12,29400.0,23.4677,23.4764,23.4332,23.4332,29400.0
2011-03-14 12:05:00,27.13,27.14,27.1,27.12,32100.0,23.4418,23.4504,23.4159,23.4332,32100.0
2011-03-14 12:10:00,27.12,27.13,27.1,27.1,18600.0,23.4332,23.4418,23.4159,23.4159,18600.0
2011-03-14 12:15:00,27.09,27.11,27.06,27.11,19800.0,23.4072,23.4245,23.3813,23.4245,19800.0
2011-03-14 12:20:00,27.1,27.14,27.1,27.12,10500.0,23.4159,23.4504,23.4159,23.4332,10500.0
2011-03-14 12:25:00,27.12,27.12,27.06,27.09,11100.0,23.4332,23.4332,23.3813,23.4072,11100.0
2011-03-14 12:30:00,27.08,27.14,27.07,27.09,38100.0,23.3986,23.4504,23.39,23.4072,38100.0
2011-03-14 12:35:00,27.07,27.08,27.03,27.03,12600.0,23.39,23.3986,23.3554,23.3554,12600.0
2011-03-14 12:40:00,27.03,27.11,27.03,27.11,9600.0,23.3554,23.4245,23.3554,23.4245,9600.0
2011-03-14 12:45:00,27.11,27.12,27.08,27.09,9000.0,23.4245,23.4332,23.3986,23.4072,9000.0
2011-03-14 12:50:00,27.09,27.11,27.09,27.09,5700.0,23.4072,23.4245,23.4072,23.4072,5700.0
2011-03-14 12:55:00,27.07,27.15,27.07,27.14,18900.0,23.39,23.4591,23.39,23.4504,18900.0
2011-03-14 13:00:00,27.15,27.18,27.14,27.15,11400.0,23.4591,23.485,23.4504,23.4591,11400.0
2011-03-14 13:05:00,27.16,27.17,27.15,27.17,7500.0,23.4677,23.4764,23.4591,23.4764,7500.0
2011-03-14 13:10:00,27.18,27.2,27.18,27.2,3900.0,23.485,23.5023,23.485,23.5023,3900.0
2011-03-14 13:15:00,27.21,27.28,27.2,27.21,72300.0,23.5109,23.5714,23.5023,23.5109,72300.0
2011-03-14 13:20:00,27.21,27.22,27.21,27.22,13500.0,23.5109,23.5196,23.5109,23.5196,13500.0
2011-03-14 13:25:00,27.22,27.26,27.22,27.26,23700.0,23.5196,23.5541,23.5196,23.5541,23700.0
2011-03-14 13:30:00,27.26,27.28,27.26,27.27,25200.0,23.5541,23.5714,23.5541,23.5628,25200.0
2011-03-14 13:35:00,27.27,27.28,27.25,27.27,20700.0,23.5628,23.5714,23.5455,23.5628,20700.0
2011-03-14 13:40:00,27.27,27.28,27.24,27.27,15000.0,23.5628,23.5714,23.5369,23.5628,15000.0
2011-03-14 13:45:00,27.27,27.29,27.25,27.25,9000.0,23.5628,23.5801,23.5455,23.5455,9000.0
2011-03-14 13:50:00,27.26,27.29,27.26,27.27,7200.0,23.5541,23.5801,23.5541,23.5628,7200.0
2011-03-14 13:55:00,27.28,27.28,27.22,27.24,12300.0,23.5714,23.5714,23.5196,23.5369,12300.0
2011-03-14 14:00:00,27.24,27.26,27.24,27.25,10500.0,23.5369,23.5541,23.5369,23.5455,10500.0
2011-03-14 14:05:00,27.25,27.33,27.25,27.31,16500.0,23.5455,23.6146,23.5455,23.5973,16500.0
2011-03-14 14:10:00,27.31,27.36,27.28,27.32,28800.0,23.5973,23.6405,23.5714,23.606,28800.0
2011-03-14 14:15:00,27.32,27.34,27.29,27.29,16200.0,23.606,23.6233,23.5801,23.5801,16200.0
2011-03-14 14:20:00,27.29,27.39,27.29,27.39,20100.0,23.5801,23.6665,23.5801,23.6665,20100.0
2011-03-14 14:25:00,27.37,27.38,27.32,27.38,27600.0,23.6492,23.6578,23.606,23.6578,27600.0
2011-03-14 14:30:00,27.37,27.37,27.32,27.33,29700.0,23.6492,23.6492,23.606,23.6146,29700.0
2011-03-14 14:35:00,27.31,27.33,27.29,27.29,24300.0,23.5973,23.6146,23.5801,23.5801,24300.0
2011-03-14 14:40:00,27.29,27.32,27.26,27.26,20100.0,23.5801,23.606,23.5541,23.5541,20100.0
2011-03-14 14:45:00,27.25,27.3,27.25,27.28,15900.0,23.5455,23.5887,23.5455,23.5714,15900.0
2011-03-14 14:50:00,27.28,27.29,27.23,27.27,27300.0,23.5714,23.5801,23.5282,23.5628,27300.0
2011-03-14 14:55:00,27.27,27.29,27.25,27.25,19800.0,23.5628,23.5801,23.5455,23.5455,19800.0
2011-03-14 15:00:00,27.25,27.28,27.23,27.25,26700.0,23.5455,23.5714,23.5282,23.5455,26700.0
2011-03-14 15:05:00,27.23,27.29,27.23,27.27,38400.0,23.5282,23.5801,23.5282,23.5628,38400.0
2011-03-14 15:10:00,27.26,27.3,27.26,27.3,19200.0,23.5541,23.5887,23.5541,23.5887,19200.0
2011-03-14 15:15:00,27.32,27.33,27.3,27.33,64500.0,23.606,23.6146,23.5887,23.6146,64500.0
2011-03-14 15:20:00,27.33,27.38,27.32,27.34,63600.0,23.6146,23.6578,23.606,23.6233,63600.0
2011-03-14 15:25:00,27.34,27.34,27.29,27.31,38100.0,23.6233,23.6233,23.5801,23.5973,38100.0
2011-03-14 15:30:00,27.3,27.34,27.29,27.32,44100.0,23.5887,23.6233,23.5801,23.606,44100.0
2011-03-14 15:35:00,27.32,27.33,27.29,27.32,50400.0,23.606,23.6146,23.5801,23.606,50400.0
2011-03-14 15:40:00,27.31,27.38,27.31,27.37,44400.0,23.5973,23.6578,23.5973,23.6492,44400.0
2011-03-14 15:45:00,27.37,27.38,27.31,27.31,116700.0,23.6492,23.6578,23.5973,23.5973,116700.0
2011-03-14 15:50:00,27.32,27.34,27.29,27.32,87900.0,23.606,23.6233,23.5801,23.606,87900.0
2011-03-14 15:55:00,27.32,27.35,27.29,27.3,124200.0,23.606,23.6319,23.5801,23.5887,124200.0
2011-03-15 09:30:00,26.75,27.21,26.75,26.82,28500.0,23.1135,23.5109,23.1135,23.174,28500.0
2011-03-15 09:35:00,26.83,26.98,26.77,26.98,18000.0,23.1826,23.3122,23.1307,23.3122,18000.0
2011-03-15 09:40:00,26.93,27.07,26.92,27.07,30900.0,23.269,23.39,23.2604,23.39,30900.0
2011-03-15 09:45:00,27.04,27.08,26.94,27.08,21300.0,23.364,23.3986,23.2776,23.3986,21300.0
2011-03-15 09:50:00,27.05,27.09,27.01,27.03,35100.0,23.3727,23.4072,23.3381,23.3554,35100.0
2011-03-15 09:55:00,27.05,27.1,27.01,27.06,96600.0,23.3727,23.4159,23.3381,23.3813,96600.0
2011-03-15 10:00:00,27.07,27.1,27.04,27.09,59700.0,23.39,23.4159,23.364,23.4072,59700.0
2011-03-15 10:05:00,27.12,27.13,27.06,27.13,69300.0,23.4332,23.4418,23.3813,23.4418,69300.0
2011-03-15 10:10:00,27.11,27.19,27.1,27.18,51900.0,23.4245,23.4937,23.4159,23.485,51900.0
2011-03-15 10:15:00,27.19,27.23,27.13,27.2,43800.0,23.4937,23.5282,23.4418,23.5023,43800.0
2011-03-15 10:20:00,27.2,27.37,27.18,27.36,112200.0,23.5023,23.6492,23.485,23.6405,112200.0
2011-03-15 10:25:00,27.36,27.47,27.35,27.46,69600.0,23.6405,23.7356,23.6319,23.7269,69600.0
2011-03-15 10:30:00,27.45,27.47,27.37,27.39,56100.0,23.7183,23.7356,23.6492,23.6665,56100.0
2011-03-15 10:35:00,27.37,27.41,27.36,27.39,33900.0,23.6492,23.6837,23.6405,23.6665,33900.0
2011-03-15 10:40:00,27.38,27.47,27.38,27.47,51000.0,23.6578,23.7356,23.6578,23.7356,51000.0
2011-03-15 10:45:00,27.47,27.48,27.42,27.44,83100.0,23.7356,23.7442,23.6924,23.7097,83100.0
2011-03-15 10:50:00,27.43,27.45,27.36,27.36,58200.0,23.701,23.7183,23.6405,23.6405,58200.0
2011-03-15 10:55:00,27.36,27.4,27.35,27.39,51000.0,23.6405,23.6751,23.6319,23.6665,51000.0
2011-03-15 11:00:00,27.38,27.38,27.22,27.23,37800.0,23.6578,23.6578,23.5196,23.5282,37800.0
2011-03-15 11:05:00,27.24,27.28,27.21,27.28,37500.0,23.5369,23.5714,23.5109,23.5714,37500.0
2011-03-15 11:10:00,27.27,27.29,27.24,27.29,17700.0,23.5628,23.5801,23.5369,23.5801,17700.0
2011-03-15 11:15:00,27.29,27.29,27.22,27.28,22800.0,23.5801,23.5801,23.5196,23.5714,22800.0
2011-03-15 11:20:00,27.29,27.32,27.24,27.25,24600.0,23.5801,23.606,23.5369,23.5455,24600.0
2011-03-15 11:25:00,27.28,27.34,27.26,27.33,22800.0,23.5714,23.6233,23.5541,23.6146,22800.0
2011-03-15 11:30:00,27.32,27.35,27.27,27.29,16500.0,23.606,23.6319,23.5628,23.5801,16500.0
2011-03-15 11:35:00,27.31,27.34,27.25,27.34,20400.0,23.5973,23.6233,23.5455,23.6233,20400.0
2011-03-15 11:40:00,27.33,27.34,27.3,27.32,14100.0,23.6146,23.6233,23.5887,23.606,14100.0
2011-03-15 11:45:00,27.32,27.33,27.28,27.28,8100.0,23.606,23.6146,23.5714,23.5714,8100.0
2011-03-15 11:50:00,27.28,27.29,27.23,27.29,8400.0,23.5714,23.5801,23.5282,23.5801,8400.0
2011-03-15 11:55:00,27.28,27.32,27.27,27.3,13200.0,23.5714,23.606,23.5628,23.5887,13200.0
2011-03-15 12:00:00,27.3,27.37,27.28,27.33,19500.0,23.5887,23.6492,23.5714,23.6146,19500.0
2011-03-15 12:05:00,27.34,27.37,27.34,27.35,6600.0,23.6233,23.6492,23.6233,23.6319,6600.0
2011-03-15 12:10:00,27.35,27.38,27.35,27.37,14700.0,23.6319,23.6578,23.6319,23.6492,14700.0
2011-03-15 12:15:00,27.36,27.37,27.34,27.36,17400.0,23.6405,23.6492,23.6233,23.6405,17400.0
2011-03-15 12:20:00,27.35,27.36,27.35,27.36,6600.0,23.6319,23.6405,23.6319,23.6405,6600.0
2011-03-15 12:25:00,27.36,27.4,27.35,27.37,32100.0,23.6405,23.6751,23.6319,23.6492,32100.0
2011-03-15 12:30:00,27.37,27.37,27.31,27.32,16200.0,23.6492,23.6492,23.5973,23.606,16200.0
2011-03-15 12:35:00,27.31,27.36,27.31,27.33,26100.0,23.5973,23.6405,23.5973,23.6146,26100.0
2011-03-15 12:40:00,27.32,27.32,27.29,27.3,27300.0,23.606,23.606,23.5801,23.5887,27300.0
2011-03-15 12:45:00,27.3,27.33,27.3,27.31,85800.0,23.5887,23.6146,23.5887,23.5973,85800.0
2011-03-15 12:50:00,27.31,27.37,27.31,27.36,19200.0,23.5973,23.6492,23.5973,23.6405,19200.0
2011-03-15 12:55:00,27.35,27.36,27.34,27.35,6000.0,23.6319,23.6405,23.6233,23.6319,6000.0
2011-03-15 13:00:00,27.35,27.36,27.31,27.33,9900.0,23.6319,23.6405,23.5973,23.6146,9900.0
2011-03-15 13:05:00,27.33,27.33,27.28,27.28,22800.0,23.6146,23.6146,23.5714,23.5714,22800.0
2011-03-15 13:10:00,27.27,27.35,27.26,27.34,33000.0,23.5628,23.6319,23.5541,23.6233,33000.0
2011-03-15 13:15:00,27.34,27.35,27.26,27.28,13800.0,23.6233,23.6319,23.5541,23.5714,13800.0
2011-03-15 13:20:00,27.27,27.3,27.26,27.26,12300.0,23.5628,23.5887,23.5541,23.5541,12300.0
2011-03-15 13:25:00,27.27,27.27,27.23,27.23,13500.0,23.5628,23.5628,23.5282,23.5282,13500.0
2011-03-15 13:30:00,27.24,27.29,27.24,27.29,15300.0,23.5369,23.5801,23.5369,23.5801,15300.0
2011-03-15 13:35:00,27.27,27.27,27.25,27.26,9900.0,23.5628,23.5628,23.5455,23.5541,9900.0
2011-03-15 13:40:00,27.27,27.3,27.26,27.27,18000.0,23.5628,23.5887,23.5541,23.5628,18000.0
2011-03-15 13:45:00,27.27,27.31,27.26,27.29,63600.0,23.5628,23.5973,23.5541,23.5801,63600.0
2011-03-15 13:50:00,27.29,27.32,27.28,27.28,10800.0,23.5801,23.606,23.5714,23.5714,10800.0
2011-03-15 13:55:00,27.3,27.33,27.3,27.3,13500.0,23.5887,23.6146,23.5887,23.5887,13500.0
2011-03-15 14:00:00,27.3,27.3,27.28,27.28,8400.0,23.5887,23.5887,23.5714,23.5714,8400.0
2011-03-15 14:05:00,27.28,27.32,27.28,27.28,7800.0,23.5714,23.606,23.5714,23.5714,7800.0
2011-03-15 14:10:00,27.3,27.32,27.28,27.32,14700.0,23.5887,23.606,23.5714,23.606,14700.0
2011-03-15 14:15:00,27.31,27.34,27.26,27.28,52200.0,23.5973,23.6233,23.5541,23.5714,52200.0
2011-03-15 14:20:00,27.28,27.36,27.27,27.36,18900.0,23.5714,23.6405,23.5628,23.6405,18900.0
2011-03-15 14:25:00,27.36,27.38,27.3,27.37,28500.0,23.6405,23.6578,23.5887,23.6492,28500.0
2011-03-15 14:30:00,27.37,27.39,27.32,27.35,33900.0,23.6492,23.6665,23.606,23.6319,33900.0
2011-03-15 14:35:00,27.34,27.38,27.32,27.34,18600.0,23.6233,23.6578,23.606,23.6233,18600.0
2011-03-15 14:40:00,27.34,27.39,27.32,27.37,34500.0,23.6233,23.6665,23.606,23.6492,34500.0
2011-03-15 14:45:00,27.37,27.4,27.35,27.36,19500.0,23.6492,23.6751,23.6319,23.6405,19500.0
2011-03-15 14:50:00,27.35,27.4,27.32,27.38,56100.0,23.6319,23.6751,23.606,23.6578,56100.0
2011-03-15 14:55:00,27.37,27.39,27.37,27.37,50700.0,23.6492,23.6665,23.6492,23.6492,50700.0
2011-03-15 15:00:00,27.37,27.41,27.37,27.41,318000.0,23.6492,23.6837,23.6492,23.6837,318000.0
2011-03-15 15:05:00,27.41,27.46,27.4,27.41,48900.0,23.6837,23.7269,23.6751,23.6837,48900.0
2011-03-15 15:10:00,27.42,27.42,27.39,27.41,35100.0,23.6924,23.6924,23.6665,23.6837,35100.0
2011-03-15 15:15:00,27.4,27.41,27.39,27.4,57900.0,23.6751,23.6837,23.6665,23.6751,57900.0
2011-03-15 15:20:00,27.4,27.46,27.4,27.43,75300.0,23.6751,23.7269,23.6751,23.701,75300.0
2011-03-15 15:25:00,27.43,27.45,27.42,27.43,36000.0,23.701,23.7183,23.6924,23.701,36000.0
2011-03-15 15:30:00,27.43,27.43,27.37,27.39,32100.0,23.701,23.701,23.6492,23.6665,32100.0
2011-03-15 15:35:00,27.38,27.43,27.38,27.43,75900.0,23.6578,23.701,23.6578,23.701,75900.0
2011-03-15 15:40:00,27.43,27.49,27.42,27.46,46500.0,23.701,23.7529,23.6924,23.7269,46500.0
2011-03-15 15:45:00,27.47,27.49,27.44,27.46,216600.0,23.7356,23.7529,23.7097,23.7269,216600.0
2011-03-15 15:50:00,27.46,27.49,27.42,27.48,142200.0,23.7269,23.7529,23.6924,23.7442,142200.0
2011-03-15 15:55:00,27.48,27.49,27.41,27.42,140100.0,23.7442,23.7529,23.6837,23.6924,140100.0
2011-03-16 09:30:00,27.31,27.4,27.2,27.27,49500.0,23.5973,23.6751,23.5023,23.5628,49500.0
2011-03-16 09:35:00,27.29,27.31,27.27,27.27,13200.0,23.5801,23.5973,23.5628,23.5628,13200.0
2011-03-16 09:40:00,27.26,27.31,27.17,27.31,16200.0,23.5541,23.5973,23.4764,23.5973,16200.0
2011-03-16 09:45:00,27.34,27.34,27.28,27.31,21000.0,23.6233,23.6233,23.5714,23.5973,21000.0
2011-03-16 09:50:00,27.32,27.35,27.3,27.34,16200.0,23.606,23.6319,23.5887,23.6233,16200.0
2011-03-16 09:55:00,27.34,27.36,27.31,27.32,25800.0,23.6233,23.6405,23.5973,23.606,25800.0
2011-03-16 10:00:00,27.32,27.38,27.31,27.35,20400.0,23.606,23.6578,23.5973,23.6319,20400.0
2011-03-16 10:05:00,27.35,27.36,27.31,27.31,48000.0,23.6319,23.6405,23.5973,23.5973,48000.0
2011-03-16 10:10:00,27.33,27.35,27.26,27.27,19200.0,23.6146,23.6319,23.5541,23.5628,19200.0
2011-03-16 10:15:00,27.28,27.35,27.25,27.34,24000.0,23.5714,23.6319,23.5455,23.6233,24000.0
2011-03-16 10:20:00,27.34,27.34,27.25,27.31,17100.0,23.6233,23.6233,23.5455,23.5973,17100.0
2011-03-16 10:25:00,27.3,27.35,27.29,27.33,15300.0,23.5887,23.6319,23.5801,23.6146,15300.0
2011-03-16 10:30:00,27.31,27.35,27.28,27.3,15600.0,23.5973,23.6319,23.5714,23.5887,15600.0
2011-03-16 10:35:00,27.31,27.35,27.28,27.34,15000.0,23.5973,23.6319,23.5714,23.6233,15000.0
2011-03-16 10:40:00,27.33,27.35,27.32,27.32,16800.0,23.6146,23.6319,23.606,23.606,16800.0
2011-03-16 10:45:00,27.31,27.35,27.31,27.33,49500.0,23.5973,23.6319,23.5973,23.6146,49500.0
2011-03-16 10:50:00,27.33,27.33,27.26,27.28,12000.0,23.6146,23.6146,23.5541,23.5714,12000.0
2011-03-16 10:55:00,27.26,27.28,27.13,27.13,30600.0,23.5541,23.5714,23.4418,23.4418,30600.0
2011-03-16 11:00:00,27.13,27.13,26.97,27.11,61500.0,23.4418,23.4418,23.3036,23.4245,61500.0
2011-03-16 11:05:00,27.09,27.21,26.96,27.2,45600.0,23.4072,23.5109,23.2949,23.5023,45600.0
2011-03-16 11:10:00,27.18,27.25,27.17,27.21,28800.0,23.485,23.5455,23.4764,23.5109,28800.0
2011-03-16 11:15:00,27.19,27.23,27.17,27.21,19200.0,23.4937,23.5282,23.4764,23.5109,19200.0
2011-03-16 11:20:00,27.18,27.21,27.1,27.11,27300.0,23.485,23.5109,23.4159,23.4245,27300.0
2011-03-16 11:25:00,27.11,27.21,27.11,27.19,20700.0,23.4245,23.5109,23.4245,23.4937,20700.0
2011-03-16 11:30:00,27.19,27.26,27.19,27.24,12900.0,23.4937,23.5541,23.4937,23.5369,12900.0
2011-03-16 11:35:00,27.23,27.28,27.15,27.2,16500.0,23.5282,23.5714,23.4591,23.5023,16500.0
2011-03-16 11:40:00,27.16,27.22,27.16,27.18,15300.0,23.4677,23.5196,23.4677,23.485,15300.0
2011-03-16 11:45:00,27.16,27.17,27.1,27.14,17700.0,23.4677,23.4764,23.4159,23.4504,17700.0
2011-03-16 11:50:00,27.15,27.15,27.08,27.11,12000.0,23.4591,23.4591,23.3986,23.4245,12000.0
2011-03-16 11:55:00,27.12,27.17,27.09,27.1,28500.0,23.4332,23.4764,23.4072,23.4159,28500.0
2011-03-16 12:00:00,27.09,27.1,27.0,27.0,21600.0,23.4072,23.4159,23.3295,23.3295,21600.0
2011-03-16 12:05:00,27.0,27.01,26.97,27.0,26700.0,23.3295,23.3381,23.3036,23.3295,26700.0
2011-03-16 12:10:00,27.0,27.03,26.95,26.97,70500.0,23.3295,23.3554,23.2863,23.3036,70500.0
2011-03-16 12:15:00,26.97,27.0,26.94,26.98,17100.0,23.3036,23.3295,23.2776,23.3122,17100.0
2011-03-16 12:20:00,26.98,27.03,26.98,27.03,5400.0,23.3122,23.3554,23.3122,23.3554,5400.0
2011-03-16 12:25:00,27.0,27.04,27.0,27.02,96600.0,23.3295,23.364,23.3295,23.3468,96600.0
2011-03-16 12:30:00,27.03,27.07,26.99,27.02,35400.0,23.3554,23.39,23.3208,23.3468,35400.0
2011-03-16 12:35:00,27.02,27.02,26.97,26.98,40200.0,23.3468,23.3468,23.3036,23.3122,40200.0
2011-03-16 12:40:00,26.99,27.01,26.95,26.98,33300.0,23.3208,23.3381,23.2863,23.3122,33300.0
2011-03-16 12:45:00,26.95,27.06,26.95,27.02,15600.0,23.2863,23.3813,23.2863,23.3468,15600.0
2011-03-16 12:50:00,27.02,27.03,26.98,27.01,18900.0,23.3468,23.3554,23.3122,23.3381,18900.0
2011-03-16 12:55:00,27.0,27.03,27.0,27.02,9900.0,23.3295,23.3554,23.3295,23.3468,9900.0
2011-03-16 13:00:00,27.02,27.04,26.99,26.99,56100.0,23.3468,23.364,23.3208,23.3208,56100.0
2011-03-16 13:05:00,26.98,27.01,26.98,26.98,17100.0,23.3122,23.3381,23.3122,23.3122,17100.0
2011-03-16 13:10:00,26.98,26.98,26.94,26.97,12900.0,23.3122,23.3122,23.2776,23.3036,12900.0
2011-03-16 13:15:00,26.98,26.99,26.96,26.98,11100.0,23.3122,23.3208,23.2949,23.3122,11100.0
2011-03-16 13:20:00,26.98,27.01,26.95,26.95,12000.0,23.3122,23.3381,23.2863,23.2863,12000.0
2011-03-16 13:25:00,26.96,26.98,26.95,26.95,25800.0,23.2949,23.3122,23.2863,23.2863,25800.0
2011-03-16 13:30:00,26.97,26.97,26.91,26.91,29700.0,23.3036,23.3036,23.2517,23.2517,29700.0
2011-03-16 13:35:00,26.92,26.96,26.86,26.88,42600.0,23.2604,23.2949,23.2085,23.2258,42600.0
2011-03-16 13:40:00,26.89,26.89,26.81,26.83,73200.0,23.2344,23.2344,23.1653,23.1826,73200.0
2011-03-16 13:45:00,26.83,26.85,26.82,26.84,32100.0,23.1826,23.1999,23.174,23.1912,32100.0
2011-03-16 13:50:00,26.84,26.88,26.82,26.83,49800.0,23.1912,23.2258,23.174,23.1826,49800.0
2011-03-16 13:55:00,26.83,26.85,26.8,26.82,37200.0,23.1826,23.1999,23.1567,23.174,37200.0
2011-03-16 14:00:00,26.83,26.83,26.78,26.79,43500.0,23.1826,23.1826,23.1394,23.148,43500.0
2011-03-16 14:05:00,26.79,26.79,26.74,26.77,45000.0,23.148,23.148,23.1048,23.1307,45000.0
2011-03-16 14:10:00,26.78,26.8,26.64,26.74,74400.0,23.1394,23.1567,23.0184,23.1048,74400.0
2011-03-16 14:15:00,26.74,26.74,26.59,26.61,112500.0,23.1048,23.1048,22.9752,22.9925,112500.0
2011-03-16 14:20:00,26.6,26.7,26.58,26.68,142500.0,22.9839,23.0703,22.9666,23.053,142500.0
2011-03-16 14:25:00,26.69,26.78,26.68,26.76,78900.0,23.0616,23.1394,23.053,23.1221,78900.0
2011-03-16 14:30:00,26.76,26.82,26.76,26.8,40800.0,23.1221,23.174,23.1221,23.1567,40800.0
2011-03-16 14:35:00,26.8,26.95,26.79,26.93,59400.0,23.1567,23.2863,23.148,23.269,59400.0
2011-03-16 14:40:00,26.93,27.02,26.93,26.94,55800.0,23.269,23.3468,23.269,23.2776,55800.0
2011-03-16 14:45:00,26.95,27.01,26.93,26.97,35700.0,23.2863,23.3381,23.269,23.3036,35700.0
2011-03-16 14:50:00,26.96,27.0,26.95,26.98,20100.0,23.2949,23.3295,23.2863,23.3122,20100.0
2011-03-16 14:55:00,27.0,27.01,26.97,26.98,32700.0,23.3295,23.3381,23.3036,23.3122,32700.0
2011-03-16 15:00:00,26.98,27.0,26.94,26.97,95700.0,23.3122,23.3295,23.2776,23.3036,95700.0
2011-03-16 15:05:00,26.97,26.97,26.94,26.96,55500.0,23.3036,23.3036,23.2776,23.2949,55500.0
2011-03-16 15:10:00,26.96,26.96,26.9,26.9,105600.0,23.2949,23.2949,23.2431,23.2431,105600.0
2011-03-16 15:15:00,26.88,26.96,26.88,26.93,64800.0,23.2258,23.2949,23.2258,23.269,64800.0
2011-03-16 15:20:00,26.94,26.99,26.94,26.97,55500.0,23.2776,23.3208,23.2776,23.3036,55500.0
2011-03-16 15:25:00,26.96,26.97,26.87,26.91,65400.0,23.2949,23.3036,23.2172,23.2517,65400.0
2011-03-16 15:30:00,26.9,26.95,26.86,26.89,54600.0,23.2431,23.2863,23.2085,23.2344,54600.0
2011-03-16 15:35:00,26.9,26.94,26.9,26.92,36300.0,23.2431,23.2776,23.2431,23.2604,36300.0
2011-03-16 15:40:00,26.91,26.97,26.9,26.96,90000.0,23.2517,23.3036,23.2431,23.2949,90000.0
2011-03-16 15:45:00,26.96,26.96,26.9,26.95,96600.0,23.2949,23.2949,23.2431,23.2863,96600.0
2011-03-16 15:50:00,26.94,26.96,26.91,26.95,105300.0,23.2776,23.2949,23.2517,23.2863,105300.0
2011-03-16 15:55:00,26.95,26.95,26.88,26.89,103500.0,23.2863,23.2863,23.2258,23.2344,103500.0
2011-03-17 09:30:00,27.25,27.33,27.21,27.32,42000.0,23.5455,23.6146,23.5109,23.606,42000.0
2011-03-17 09:35:00,27.3,27.38,27.2,27.32,45900.0,23.5887,23.6578,23.5023,23.606,45900.0
2011-03-17 09:40:00,27.31,27.33,27.22,27.29,18600.0,23.5973,23.6146,23.5196,23.5801,18600.0
2011-03-17 09:45:00,27.29,27.29,27.2,27.22,31200.0,23.5801,23.5801,23.5023,23.5196,31200.0
2011-03-17 09:50:00,27.24,27.31,27.22,27.23,15600.0,23.5369,23.5973,23.5196,23.5282,15600.0
2011-03-17 09:55:00,27.23,27.3,27.21,27.21,21600.0,23.5282,23.5887,23.5109,23.5109,21600.0
2011-03-17 10:00:00,27.23,27.28,27.21,27.25,27900.0,23.5282,23.5714,23.5109,23.5455,27900.0
2011-03-17 10:05:00,27.26,27.34,27.26,27.33,65400.0,23.5541,23.6233,23.5541,23.6146,65400.0
2011-03-17 10:10:00,27.33,27.36,27.29,27.29,60600.0,23.6146,23.6405,23.5801,23.5801,60600.0
2011-03-17 10:15:00,27.3,27.36,27.29,27.35,54900.0,23.5887,23.6405,23.5801,23.6319,54900.0
2011-03-17 10:20:00,27.35,27.36,27.28,27.33,30300.0,23.6319,23.6405,23.5714,23.6146,30300.0
2011-03-17 10:25:00,27.33,27.36,27.31,27.33,15600.0,23.6146,23.6405,23.5973,23.6146,15600.0
2011-03-17 10:30:00,27.31,27.35,27.31,27.32,52200.0,23.5973,23.6319,23.5973,23.606,52200.0
2011-03-17 10:35:00,27.34,27.34,27.29,27.31,50100.0,23.6233,23.6233,23.5801,23.5973,50100.0
2011-03-17 10:40:00,27.29,27.29,27.21,27.23,31800.0,23.5801,23.5801,23.5109,23.5282,31800.0
2011-03-17 10:45:00,27.25,27.3,27.24,27.3,43500.0,23.5455,23.5887,23.5369,23.5887,43500.0
2011-03-17 10:50:00,27.27,27.3,27.24,27.26,37800.0,23.5628,23.5887,23.5369,23.5541,37800.0
2011-03-17 10:55:00,27.28,27.28,27.24,27.26,21300.0,23.5714,23.5714,23.5369,23.5541,21300.0
2011-03-17 11:00:00,27.25,27.29,27.24,27.29,33000.0,23.5455,23.5801,23.5369,23.5801,33000.0
2011-03-17 11:05:00,27.28,27.29,27.27,27.29,35700.0,23.5714,23.5801,23.5628,23.5801,35700.0
2011-03-17 11:10:00,27.29,27.29,27.22,27.22,15600.0,23.5801,23.5801,23.5196,23.5196,15600.0
2011-03-17 11:15:00,27.23,27.23,27.15,27.15,15000.0,23.5282,23.5282,23.4591,23.4591,15000.0
2011-03-17 11:20:00,27.17,27.19,27.15,27.15,39900.0,23.4764,23.4937,23.4591,23.4591,39900.0
2011-03-17 11:25:00,27.15,27.16,27.13,27.14,12600.0,23.4591,23.4677,23.4418,23.4504,12600.0
2011-03-17 11:30:00,27.15,27.18,27.12,27.17,30300.0,23.4591,23.485,23.4332,23.4764,30300.0
2011-03-17 11:35:00,27.17,27.17,27.12,27.15,14400.0,23.4764,23.4764,23.4332,23.4591,14400.0
2011-03-17 11:40:00,27.15,27.15,27.12,27.12,12900.0,23.4591,23.4591,23.4332,23.4332,12900.0
2011-03-17 11:45:00,27.12,27.12,27.07,27.08,21900.0,23.4332,23.4332,23.39,23.3986,21900.0
2011-03-17 11:50:00,27.08,27.1,27.04,27.09,26400.0,23.3986,23.4159,23.364,23.4072,26400.0
2011-03-17 11:55:00,27.1,27.1,27.04,27.04,9300.0,23.4159,23.4159,23.364,23.364,9300.0
2011-03-17 12:00:00,27.06,27.1,27.05,27.06,12900.0,23.3813,23.4159,23.3727,23.3813,12900.0
2011-03-17 12:05:00,27.06,27.08,27.05,27.07,19200.0,23.3813,23.3986,23.3727,23.39,19200.0
2011-03-17 12:10:00,27.07,27.1,27.07,27.09,17700.0,23.39,23.4159,23.39,23.4072,17700.0
2011-03-17 12:15:00,27.1,27.12,27.09,27.1,11100.0,23.4159,23.4332,23.4072,23.4159,11100.0
2011-03-17 12:20:00,27.11,27.12,27.1,27.12,7500.0,23.4245,23.4332,23.4159,23.4332,7500.0
2011-03-17 12:25:00,27.11,27.11,27.09,27.09,6600.0,23.4245,23.4245,23.4072,23.4072,6600.0
2011-03-17 12:30:00,27.1,27.14,27.1,27.13,10500.0,23.4159,23.4504,23.4159,23.4418,10500.0
2011-03-17 12:35:00,27.12,27.13,27.11,27.11,17100.0,23.4332,23.4418,23.4245,23.4245,17100.0
2011-03-17 12:40:00,27.11,27.12,27.09,27.1,16500.0,23.4245,23.4332,23.4072,23.4159,16500.0
2011-03-17 12:45:00,27.1,27.1,27.09,27.09,7800.0,23.4159,23.4159,23.4072,23.4072,7800.0
2011-03-17 12:50:00,27.09,27.09,27.08,27.08,9000.0,23.4072,23.4072,23.3986,23.3986,9000.0
2011-03-17 12:55:00,27.08,27.09,27.08,27.08,11100.0,23.3986,23.4072,23.3986,23.3986,11100.0
2011-03-17 13:00:00,27.08,27.08,27.06,27.07,21000.0,23.3986,23.3986,23.3813,23.39,21000.0
2011-03-17 13:05:00,27.08,27.1,27.08,27.09,9000.0,23.3986,23.4159,23.3986,23.4072,9000.0
2011-03-17 13:10:00,27.1,27.11,27.09,27.11,8400.0,23.4159,23.4245,23.4072,23.4245,8400.0
2011-03-17 13:15:00,27.11,27.11,27.06,27.06,15300.0,23.4245,23.4245,23.3813,23.3813,15300.0
2011-03-17 13:20:00,27.06,27.07,27.02,27.04,41700.0,23.3813,23.39,23.3468,23.364,41700.0
2011-03-17 13:25:00,27.03,27.04,26.97,26.97,35100.0,23.3554,23.364,23.3036,23.3036,35100.0
2011-03-17 13:30:00,26.96,26.99,26.94,26.98,31800.0,23.2949,23.3208,23.2776,23.3122,31800.0
2011-03-17 13:35:00,26.98,26.98,26.97,26.98,20700.0,23.3122,23.3122,23.3036,23.3122,20700.0
2011-03-17 13:40:00,26.98,26.98,26.92,26.92,25800.0,23.3122,23.3122,23.2604,23.2604,25800.0
2011-03-17 13:45:00,26.92,26.92,26.89,26.89,17400.0,23.2604,23.2604,23.2344,23.2344,17400.0
2011-03-17 13:50:00,26.89,26.89,26.83,26.84,42300.0,23.2344,23.2344,23.1826,23.1912,42300.0
2011-03-17 13:55:00,26.85,26.87,26.85,26.85,38700.0,23.1999,23.2172,23.1999,23.1999,38700.0
2011-03-17 14:00:00,26.85,26.86,26.84,26.85,65700.0,23.1999,23.2085,23.1912,23.1999,65700.0
2011-03-17 14:05:00,26.86,26.9,26.86,26.88,59700.0,23.2085,23.2431,23.2085,23.2258,59700.0
2011-03-17 14:10:00,26.88,26.89,26.86,26.86,29700.0,23.2258,23.2344,23.2085,23.2085,29700.0
2011-03-17 14:15:00,26.87,26.9,26.86,26.89,20400.0,23.2172,23.2431,23.2085,23.2344,20400.0
2011-03-17 14:20:00,26.89,26.89,26.86,26.88,15300.0,23.2344,23.2344,23.2085,23.2258,15300.0
2011-03-17 14:25:00,26.88,26.9,26.86,26.88,23700.0,23.2258,23.2431,23.2085,23.2258,23700.0
2011-03-17 14:30:00,26.88,26.91,26.87,26.9,12900.0,23.2258,23.2517,23.2172,23.2431,12900.0
2011-03-17 14:35:00,26.91,26.91,26.89,26.89,8700.0,23.2517,23.2517,23.2344,23.2344,8700.0
2011-03-17 14:40:00,26.88,26.9,26.88,26.9,12300.0,23.2258,23.2431,23.2258,23.2431,12300.0
2011-03-17 14:45:00,26.89,26.91,26.88,26.88,15000.0,23.2344,23.2517,23.2258,23.2258,15000.0
2011-03-17 14:50:00,26.9,26.92,26.88,26.92,15900.0,23.2431,23.2604,23.2258,23.2604,15900.0
2011-03-17 14:55:00,26.93,26.95,26.91,26.91,8700.0,23.269,23.2863,23.2517,23.2517,8700.0
2011-03-17 15:00:00,26.91,26.96,26.91,26.94,17700.0,23.2517,23.2949,23.2517,23.2776,17700.0
2011-03-17 15:05:00,26.95,26.96,26.93,26.95,14400.0,23.2863,23.2949,23.269,23.2863,14400.0
2011-03-17 15:10:00,26.96,26.96,26.94,26.96,9300.0,23.2949,23.2949,23.2776,23.2949,9300.0
2011-03-17 15:15:00,26.95,26.95,26.94,26.94,10500.0,23.2863,23.2863,23.2776,23.2776,10500.0
2011-03-17 15:20:00,26.94,26.96,26.94,26.94,9600.0,23.2776,23.2949,23.2776,23.2776,9600.0
2011-03-17 15:25:00,26.93,26.93,26.88,26.89,24900.0,23.269,23.269,23.2258,23.2344,24900.0
2011-03-17 15:30:00,26.88,26.9,26.88,26.88,99600.0,23.2258,23.2431,23.2258,23.2258,99600.0
2011-03-17 15:35:00,26.88,26.9,26.87,26.9,26100.0,23.2258,23.2431,23.2172,23.2431,26100.0
2011-03-17 15:40:00,26.9,26.92,26.9,26.91,44400.0,23.2431,23.2604,23.2431,23.2517,44400.0
2011-03-17 15:45:00,26.92,26.95,26.92,26.94,97500.0,23.2604,23.2863,23.2604,23.2776,97500.0
2011-03-17 15:50:00,26.94,26.94,26.89,26.92,41700.0,23.2776,23.2776,23.2344,23.2604,41700.0
2011-03-17 15:55:00,26.93,26.93,26.89,26.91,89100.0,23.269,23.269,23.2344,23.2517,89100.0
2011-03-18 09:30:00,27.19,27.23,27.17,27.21,245100.0,23.4937,23.5282,23.4764,23.5109,245100.0
2011-03-18 09:35:00,27.19,27.19,27.11,27.12,18000.0,23.4937,23.4937,23.4245,23.4332,18000.0
2011-03-18 09:40:00,27.13,27.19,27.08,27.12,58800.0,23.4418,23.4937,23.3986,23.4332,58800.0
2011-03-18 09:45:00,27.12,27.15,27.05,27.12,57000.0,23.4332,23.4591,23.3727,23.4332,57000.0
2011-03-18 09:50:00,27.12,27.21,27.08,27.21,38400.0,23.4332,23.5109,23.3986,23.5109,38400.0
2011-03-18 09:55:00,27.21,27.24,27.18,27.21,35100.0,23.5109,23.5369,23.485,23.5109,35100.0
2011-03-18 10:00:00,27.21,27.24,27.14,27.17,43500.0,23.5109,23.5369,23.4504,23.4764,43500.0
2011-03-18 10:05:00,27.15,27.18,27.12,27.16,15900.0,23.4591,23.485,23.4332,23.4677,15900.0
2011-03-18 10:10:00,27.16,27.16,27.1,27.15,27600.0,23.4677,23.4677,23.4159,23.4591,27600.0
2011-03-18 10:15:00,27.15,27.18,27.1,27.17,63300.0,23.4591,23.485,23.4159,23.4764,63300.0
2011-03-18 10:20:00,27.18,27.24,27.16,27.24,24000.0,23.485,23.5369,23.4677,23.5369,24000.0
2011-03-18 10:25:00,27.25,27.26,27.18,27.19,19200.0,23.5455,23.5541,23.485,23.4937,19200.0
2011-03-18 10:30:00,27.19,27.19,27.1,27.13,16500.0,23.4937,23.4937,23.4159,23.4418,16500.0
2011-03-18 10:35:00,27.14,27.19,27.14,27.15,15300.0,23.4504,23.4937,23.4504,23.4591,15300.0
2011-03-18 10:40:00,27.16,27.18,27.13,27.18,12000.0,23.4677,23.485,23.4418,23.485,12000.0
2011-03-18 10:45:00,27.21,27.22,27.18,27.22,3300.0,23.5109,23.5196,23.485,23.5196,3300.0
2011-03-18 10:50:00,27.23,27.24,27.23,27.23,9300.0,23.5282,23.5369,23.5282,23.5282,9300.0
2011-03-18 10:55:00,27.23,27.23,27.17,27.19,34800.0,23.5282,23.5282,23.4764,23.4937,34800.0
2011-03-18 11:00:00,27.2,27.2,27.14,27.15,54000.0,23.5023,23.5023,23.4504,23.4591,54000.0
2011-03-18 11:05:00,27.15,27.16,27.09,27.1,15300.0,23.4591,23.4677,23.4072,23.4159,15300.0
2011-03-18 11:10:00,27.09,27.11,27.09,27.1,5700.0,23.4072,23.4245,23.4072,23.4159,5700.0
2011-03-18 11:15:00,27.11,27.13,27.09,27.1,21300.0,23.4245,23.4418,23.4072,23.4159,21300.0
2011-03-18 11:20:00,27.1,27.1,27.08,27.08,11400.0,23.4159,23.4159,23.3986,23.3986,11400.0
2011-03-18 11:25:00,27.07,27.07,27.04,27.05,9000.0,23.39,23.39,23.364,23.3727,9000.0
2011-03-18 11:30:00,27.05,27.07,27.04,27.05,7200.0,23.3727,23.39,23.364,23.3727,7200.0
2011-03-18 11:35:00,27.06,27.08,27.05,27.07,55200.0,23.3813,23.3986,23.3727,23.39,55200.0
2011-03-18 11:40:00,27.07,27.07,27.04,27.04,10500.0,23.39,23.39,23.364,23.364,10500.0
2011-03-18 11:45:00,27.04,27.04,27.0,27.01,8700.0,23.364,23.364,23.3295,23.3381,8700.0
2011-03-18 11:50:00,27.02,27.06,27.02,27.05,9000.0,23.3468,23.3813,23.3468,23.3727,9000.0
2011-03-18 11:55:00,27.05,27.08,27.05,27.07,11400.0,23.3727,23.3986,23.3727,23.39,11400.0
2011-03-18 12:00:00,27.08,27.08,27.06,27.07,6900.0,23.3986,23.3986,23.3813,23.39,6900.0
2011-03-18 12:05:00,27.06,27.08,27.06,27.07,18000.0,23.3813,23.3986,23.3813,23.39,18000.0
2011-03-18 12:10:00,27.07,27.07,27.05,27.06,8100.0,23.39,23.39,23.3727,23.3813,8100.0
2011-03-18 12:15:00,27.06,27.08,27.05,27.05,10800.0,23.3813,23.3986,23.3727,23.3727,10800.0
2011-03-18 12:20:00,27.05,27.09,27.02,27.09,14700.0,23.3727,23.4072,23.3468,23.4072,14700.0
2011-03-18 12:25:00,27.1,27.11,27.04,27.07,28800.0,23.4159,23.4245,23.364,23.39,28800.0
2011-03-18 12:30:00,27.08,27.11,27.06,27.07,24000.0,23.3986,23.4245,23.3813,23.39,24000.0
2011-03-18 12:35:00,27.08,27.11,27.07,27.07,29100.0,23.3986,23.4245,23.39,23.39,29100.0
2011-03-18 12:40:00,27.07,27.1,27.07,27.08,42000.0,23.39,23.4159,23.39,23.3986,42000.0
2011-03-18 12:45:00,27.08,27.1,27.08,27.1,8100.0,23.3986,23.4159,23.3986,23.4159,8100.0
2011-03-18 12:50:00,27.1,27.1,27.07,27.07,2700.0,23.4159,23.4159,23.39,23.39,2700.0
2011-03-18 12:55:00,27.08,27.1,27.08,27.09,6900.0,23.3986,23.4159,23.3986,23.4072,6900.0
2011-03-18 13:00:00,27.08,27.1,27.06,27.09,10200.0,23.3986,23.4159,23.3813,23.4072,10200.0
2011-03-18 13:05:00,27.1,27.12,27.1,27.12,3900.0,23.4159,23.4332,23.4159,23.4332,3900.0
2011-03-18 13:10:00,27.13,27.13,27.12,27.13,3300.0,23.4418,23.4418,23.4332,23.4418,3300.0
2011-03-18 13:15:00,27.13,27.15,27.1,27.14,31500.0,23.4418,23.4591,23.4159,23.4504,31500.0
2011-03-18 13:20:00,27.14,27.14,27.12,27.13,2100.0,23.4504,23.4504,23.4332,23.4418,2100.0
2011-03-18 13:25:00,27.14,27.14,27.1,27.11,4800.0,23.4504,23.4504,23.4159,23.4245,4800.0
2011-03-18 13:30:00,27.11,27.13,27.1,27.12,9000.0,23.4245,23.4418,23.4159,23.4332,9000.0
2011-03-18 13:35:00,27.13,27.15,27.12,27.15,5700.0,23.4418,23.4591,23.4332,23.4591,5700.0
2011-03-18 13:40:00,27.14,27.14,27.1,27.1,1500.0,23.4504,23.4504,23.4159,23.4159,1500.0
2011-03-18 13:45:00,27.11,27.12,27.11,27.11,3900.0,23.4245,23.4332,23.4245,23.4245,3900.0
2011-03-18 13:50:00,27.11,27.13,27.11,27.11,4500.0,23.4245,23.4418,23.4245,23.4245,4500.0
2011-03-18 13:55:00,27.11,27.12,27.1,27.11,8100.0,23.4245,23.4332,23.4159,23.4245,8100.0
2011-03-18 14:00:00,27.11,27.11,27.1,27.11,9600.0,23.4245,23.4245,23.4159,23.4245,9600.0
2011-03-18 14:05:00,27.11,27.12,27.1,27.12,3900.0,23.4245,23.4332,23.4159,23.4332,3900.0
2011-03-18 14:10:00,27.12,27.12,27.08,27.08,5100.0,23.4332,23.4332,23.3986,23.3986,5100.0
2011-03-18 14:15:00,27.08,27.08,27.03,27.03,15900.0,23.3986,23.3986,23.3554,23.3554,15900.0
2011-03-18 14:20:00,27.02,27.06,27.02,27.06,34200.0,23.3468,23.3813,23.3468,23.3813,34200.0
2011-03-18 14:25:00,27.05,27.06,27.04,27.06,15600.0,23.3727,23.3813,23.364,23.3813,15600.0
2011-03-18 14:30:00,27.06,27.07,27.05,27.05,9600.0,23.3813,23.39,23.3727,23.3727,9600.0
2011-03-18 14:35:00,27.04,27.08,27.04,27.07,21900.0,23.364,23.3986,23.364,23.39,21900.0
2011-03-18 14:40:00,27.07,27.07,27.06,27.06,16200.0,23.39,23.39,23.3813,23.3813,16200.0
2011-03-18 14:45:00,27.06,27.07,27.03,27.05,10800.0,23.3813,23.39,23.3554,23.3727,10800.0
2011-03-18 14:50:00,27.05,27.07,27.03,27.03,14100.0,23.3727,23.39,23.3554,23.3554,14100.0
2011-03-18 14:55:00,27.03,27.03,26.97,27.0,25500.0,23.3554,23.3554,23.3036,23.3295,25500.0
2011-03-18 15:00:00,27.0,27.02,27.0,27.02,9000.0,23.3295,23.3468,23.3295,23.3468,9000.0
2011-03-18 15:05:00,27.01,27.04,26.98,27.03,40500.0,23.3381,23.364,23.3122,23.3554,40500.0
2011-03-18 15:10:00,27.03,27.04,27.0,27.02,74400.0,23.3554,23.364,23.3295,23.3468,74400.0
2011-03-18 15:15:00,27.02,27.04,26.99,27.03,34200.0,23.3468,23.364,23.3208,23.3554,34200.0
2011-03-18 15:20:00,27.02,27.04,26.99,27.02,56100.0,23.3468,23.364,23.3208,23.3468,56100.0
2011-03-18 15:25:00,27.01,27.01,26.97,27.0,29400.0,23.3381,23.3381,23.3036,23.3295,29400.0
2011-03-18 15:30:00,26.99,27.04,26.99,27.04,21900.0,23.3208,23.364,23.3208,23.364,21900.0
2011-03-18 15:35:00,27.03,27.04,27.02,27.02,15300.0,23.3554,23.364,23.3468,23.3468,15300.0
2011-03-18 15:40:00,27.01,27.02,26.97,26.98,33600.0,23.3381,23.3468,23.3036,23.3122,33600.0
2011-03-18 15:45:00,26.99,27.02,26.97,26.99,83700.0,23.3208,23.3468,23.3036,23.3208,83700.0
2011-03-18 15:50:00,26.98,27.0,26.97,26.98,53100.0,23.3122,23.3295,23.3036,23.3122,53100.0
2011-03-18 15:55:00,26.98,27.0,26.96,26.97,390600.0,23.3122,23.3295,23.2949,23.3036,390600.0
2011-03-21 09:30:00,27.23,27.36,27.23,27.33,38700.0,23.5282,23.6405,23.5282,23.6146,38700.0
2011-03-21 09:35:00,27.32,27.32,27.27,27.32,8400.0,23.606,23.606,23.5628,23.606,8400.0
2011-03-21 09:40:00,27.32,27.32,27.14,27.23,68100.0,23.606,23.606,23.4504,23.5282,68100.0
2011-03-21 09:45:00,27.24,27.32,27.24,27.31,42600.0,23.5369,23.606,23.5369,23.5973,42600.0
2011-03-21 09:50:00,27.31,27.32,27.3,27.31,12300.0,23.5973,23.606,23.5887,23.5973,12300.0
2011-03-21 09:55:00,27.31,27.41,27.3,27.4,87600.0,23.5973,23.6837,23.5887,23.6751,87600.0
2011-03-21 10:00:00,27.4,27.43,27.32,27.34,52800.0,23.6751,23.701,23.606,23.6233,52800.0
2011-03-21 10:05:00,27.36,27.41,27.36,27.37,10200.0,23.6405,23.6837,23.6405,23.6492,10200.0
2011-03-21 10:10:00,27.34,27.36,27.32,27.33,10500.0,23.6233,23.6405,23.606,23.6146,10500.0
2011-03-21 10:15:00,27.32,27.32,27.3,27.31,10800.0,23.606,23.606,23.5887,23.5973,10800.0
2011-03-21 10:20:00,27.31,27.34,27.3,27.31,18600.0,23.5973,23.6233,23.5887,23.5973,18600.0
2011-03-21 10:25:00,27.31,27.36,27.3,27.34,46800.0,23.5973,23.6405,23.5887,23.6233,46800.0
2011-03-21 10:30:00,27.36,27.45,27.35,27.44,37800.0,23.6405,23.7183,23.6319,23.7097,37800.0
2011-03-21 10:35:00,27.44,27.47,27.43,27.43,21900.0,23.7097,23.7356,23.701,23.701,21900.0
2011-03-21 10:40:00,27.43,27.44,27.4,27.44,28500.0,23.701,23.7097,23.6751,23.7097,28500.0
2011-03-21 10:45:00,27.45,27.5,27.45,27.48,15000.0,23.7183,23.7615,23.7183,23.7442,15000.0
2011-03-21 10:50:00,27.48,27.53,27.47,27.52,35400.0,23.7442,23.7874,23.7356,23.7788,35400.0
2011-03-21 10:55:00,27.52,27.56,27.52,27.55,20400.0,23.7788,23.8134,23.7788,23.8047,20400.0
2011-03-21 11:00:00,27.55,27.59,27.54,27.58,23400.0,23.8047,23.8393,23.7961,23.8306,23400.0
2011-03-21 11:05:00,27.58,27.58,27.55,27.56,19200.0,23.8306,23.8306,23.8047,23.8134,19200.0
2011-03-21 11:10:00,27.55,27.55,27.53,27.53,3600.0,23.8047,23.8047,23.7874,23.7874,3600.0
2011-03-21 11:15:00,27.53,27.57,27.51,27.53,21900.0,23.7874,23.822,23.7701,23.7874,21900.0
2011-03-21 11:20:00,27.54,27.57,27.53,27.54,39300.0,23.7961,23.822,23.7874,23.7961,39300.0
2011-03-21 11:25:00,27.54,27.55,27.54,27.55,17100.0,23.7961,23.8047,23.7961,23.8047,17100.0
2011-03-21 11:30:00,27.55,27.57,27.52,27.52,18900.0,23.8047,23.822,23.7788,23.7788,18900.0
2011-03-21 11:35:00,27.51,27.55,27.5,27.5,24300.0,23.7701,23.8047,23.7615,23.7615,24300.0
2011-03-21 11:40:00,27.52,27.55,27.52,27.54,15300.0,23.7788,23.8047,23.7788,23.7961,15300.0
2011-03-21 11:45:00,27.53,27.56,27.52,27.56,25200.0,23.7874,23.8134,23.7788,23.8134,25200.0
2011-03-21 11:50:00,27.55,27.55,27.53,27.55,27000.0,23.8047,23.8047,23.7874,23.8047,27000.0
2011-03-21 11:55:00,27.55,27.55,27.52,27.53,17100.0,23.8047,23.8047,23.7788,23.7874,17100.0
2011-03-21 12:00:00,27.55,27.57,27.55,27.57,13800.0,23.8047,23.822,23.8047,23.822,13800.0
2011-03-21 12:05:00,27.57,27.61,27.55,27.58,29100.0,23.822,23.8566,23.8047,23.8306,29100.0
2011-03-21 12:10:00,27.57,27.6,27.57,27.58,7500.0,23.822,23.8479,23.822,23.8306,7500.0
2011-03-21 12:15:00,27.57,27.62,27.57,27.61,24900.0,23.822,23.8652,23.822,23.8566,24900.0
2011-03-21 12:20:00,27.61,27.61,27.59,27.6,15300.0,23.8566,23.8566,23.8393,23.8479,15300.0
2011-03-21 12:25:00,27.59,27.62,27.59,27.62,5400.0,23.8393,23.8652,23.8393,23.8652,5400.0
2011-03-21 12:30:00,27.62,27.62,27.6,27.61,5400.0,23.8652,23.8652,23.8479,23.8566,5400.0
2011-03-21 12:35:00,27.6,27.63,27.6,27.6,36600.0,23.8479,23.8738,23.8479,23.8479,36600.0
2011-03-21 12:40:00,27.59,27.61,27.57,27.57,10200.0,23.8393,23.8566,23.822,23.822,10200.0
2011-03-21 12:45:00,27.57,27.6,27.56,27.58,12900.0,23.822,23.8479,23.8134,23.8306,12900.0
2011-03-21 12:50:00,27.58,27.58,27.55,27.56,8400.0,23.8306,23.8306,23.8047,23.8134,8400.0
2011-03-21 12:55:00,27.57,27.57,27.54,27.56,10500.0,23.822,23.822,23.7961,23.8134,10500.0
2011-03-21 13:00:00,27.56,27.56,27.52,27.53,27000.0,23.8134,23.8134,23.7788,23.7874,27000.0
2011-03-21 13:05:00,27.54,27.54,27.54,27.54,4200.0,23.7961,23.7961,23.7961,23.7961,4200.0
2011-03-21 13:10:00,27.54,27.54,27.52,27.52,13800.0,23.7961,23.7961,23.7788,23.7788,13800.0
2011-03-21 13:15:00,27.51,27.53,27.51,27.52,7800.0,23.7701,23.7874,23.7701,23.7788,7800.0
2011-03-21 13:20:00,27.51,27.53,27.51,27.52,16500.0,23.7701,23.7874,23.7701,23.7788,16500.0
2011-03-21 13:25:00,27.52,27.52,27.49,27.5,7800.0,23.7788,23.7788,23.7529,23.7615,7800.0
2011-03-21 13:30:00,27.51,27.51,27.47,27.47,3000.0,23.7701,23.7701,23.7356,23.7356,3000.0
2011-03-21 13:35:00,27.47,27.51,27.47,27.51,10500.0,23.7356,23.7701,23.7356,23.7701,10500.0
2011-03-21 13:40:00,27.51,27.53,27.49,27.5,55500.0,23.7701,23.7874,23.7529,23.7615,55500.0
2011-03-21 13:45:00,27.49,27.58,27.49,27.53,29700.0,23.7529,23.8306,23.7529,23.7874,29700.0
2011-03-21 13:50:00,27.52,27.53,27.52,27.53,8700.0,23.7788,23.7874,23.7788,23.7874,8700.0
2011-03-21 13:55:00,27.53,27.55,27.52,27.55,11100.0,23.7874,23.8047,23.7788,23.8047,11100.0
2011-03-21 14:00:00,27.57,27.57,27.52,27.53,15900.0,23.822,23.822,23.7788,23.7874,15900.0
2011-03-21 14:05:00,27.53,27.53,27.5,27.52,21300.0,23.7874,23.7874,23.7615,23.7788,21300.0
2011-03-21 14:10:00,27.53,27.54,27.52,27.53,30300.0,23.7874,23.7961,23.7788,23.7874,30300.0
2011-03-21 14:15:00,27.54,27.55,27.53,27.53,6000.0,23.7961,23.8047,23.7874,23.7874,6000.0
2011-03-21 14:20:00,27.53,27.55,27.51,27.51,5400.0,23.7874,23.8047,23.7701,23.7701,5400.0
2011-03-21 14:25:00,27.51,27.53,27.5,27.5,8400.0,23.7701,23.7874,23.7615,23.7615,8400.0
2011-03-21 14:30:00,27.51,27.55,27.51,27.54,10500.0,23.7701,23.8047,23.7701,23.7961,10500.0
2011-03-21 14:35:00,27.54,27.54,27.53,27.54,9000.0,23.7961,23.7961,23.7874,23.7961,9000.0
2011-03-21 14:40:00,27.54,27.54,27.5,27.5,11400.0,23.7961,23.7961,23.7615,23.7615,11400.0
2011-03-21 14:45:00,27.5,27.52,27.5,27.51,13200.0,23.7615,23.7788,23.7615,23.7701,13200.0
2011-03-21 14:50:00,27.51,27.51,27.48,27.5,7800.0,23.7701,23.7701,23.7442,23.7615,7800.0
2011-03-21 14:55:00,27.51,27.51,27.48,27.49,27600.0,23.7701,23.7701,23.7442,23.7529,27600.0
2011-03-21 15:00:00,27.48,27.49,27.47,27.47,20100.0,23.7442,23.7529,23.7356,23.7356,20100.0
2011-03-21 15:05:00,27.47,27.5,27.46,27.5,10500.0,23.7356,23.7615,23.7269,23.7615,10500.0
2011-03-21 15:10:00,27.5,27.5,27.46,27.46,34200.0,23.7615,23.7615,23.7269,23.7269,34200.0
2011-03-21 15:15:00,27.47,27.47,27.45,27.47,15000.0,23.7356,23.7356,23.7183,23.7356,15000.0
2011-03-21 15:20:00,27.47,27.47,27.4,27.44,45000.0,23.7356,23.7356,23.6751,23.7097,45000.0
2011-03-21 15:25:00,27.44,27.44,27.39,27.41,47700.0,23.7097,23.7097,23.6665,23.6837,47700.0
2011-03-21 15:30:00,27.41,27.43,27.39,27.43,48900.0,23.6837,23.701,23.6665,23.701,48900.0
2011-03-21 15:35:00,27.43,27.44,27.4,27.42,43200.0,23.701,23.7097,23.6751,23.6924,43200.0
2011-03-21 15:40:00,27.42,27.42,27.38,27.41,56700.0,23.6924,23.6924,23.6578,23.6837,56700.0
2011-03-21 15:45:00,27.4,27.42,27.38,27.39,100500.0,23.6751,23.6924,23.6578,23.6665,100500.0
2011-03-21 15:50:00,27.39,27.42,27.38,27.4,72300.0,23.6665,23.6924,23.6578,23.6751,72300.0
2011-03-21 15:55:00,27.4,27.42,27.38,27.4,177600.0,23.6751,23.6924,23.6578,23.6751,177600.0
2011-03-22 09:30:00,27.36,27.39,27.26,27.37,15300.0,23.6405,23.6665,23.5541,23.6492,15300.0
2011-03-22 09:35:00,27.37,27.4,27.33,27.35,22500.0,23.6492,23.6751,23.6146,23.6319,22500.0
2011-03-22 09:40:00,27.39,27.39,27.32,27.37,23400.0,23.6665,23.6665,23.606,23.6492,23400.0
2011-03-22 09:45:00,27.39,27.39,27.32,27.34,20100.0,23.6665,23.6665,23.606,23.6233,20100.0
2011-03-22 09:50:00,27.33,27.4,27.33,27.39,27000.0,23.6146,23.6751,23.6146,23.6665,27000.0
2011-03-22 09:55:00,27.39,27.39,27.32,27.33,19200.0,23.6665,23.6665,23.606,23.6146,19200.0
2011-03-22 10:00:00,27.33,27.38,27.32,27.33,85200.0,23.6146,23.6578,23.606,23.6146,85200.0
2011-03-22 10:05:00,27.33,27.39,27.32,27.34,29100.0,23.6146,23.6665,23.606,23.6233,29100.0
2011-03-22 10:10:00,27.35,27.35,27.32,27.33,8700.0,23.6319,23.6319,23.606,23.6146,8700.0
2011-03-22 10:15:00,27.31,27.34,27.28,27.34,14400.0,23.5973,23.6233,23.5714,23.6233,14400.0
2011-03-22 10:20:00,27.34,27.35,27.32,27.33,9000.0,23.6233,23.6319,23.606,23.6146,9000.0
2011-03-22 10:25:00,27.34,27.4,27.33,27.39,17700.0,23.6233,23.6751,23.6146,23.6665,17700.0
2011-03-22 10:30:00,27.38,27.39,27.33,27.35,40200.0,23.6578,23.6665,23.6146,23.6319,40200.0
2011-03-22 10:35:00,27.36,27.38,27.34,27.36,32700.0,23.6405,23.6578,23.6233,23.6405,32700.0
2011-03-22 10:40:00,27.37,27.41,27.35,27.35,43200.0,23.6492,23.6837,23.6319,23.6319,43200.0
2011-03-22 10:45:00,27.35,27.36,27.28,27.29,36300.0,23.6319,23.6405,23.5714,23.5801,36300.0
2011-03-22 10:50:00,27.28,27.31,27.24,27.24,16800.0,23.5714,23.5973,23.5369,23.5369,16800.0
2011-03-22 10:55:00,27.24,27.26,27.22,27.22,228300.0,23.5369,23.5541,23.5196,23.5196,228300.0
2011-03-22 11:00:00,27.21,27.34,27.2,27.27,31800.0,23.5109,23.6233,23.5023,23.5628,31800.0
2011-03-22 11:05:00,27.28,27.32,27.28,27.32,54900.0,23.5714,23.606,23.5714,23.606,54900.0
2011-03-22 11:10:00,27.31,27.33,27.29,27.29,12900.0,23.5973,23.6146,23.5801,23.5801,12900.0
2011-03-22 11:15:00,27.3,27.31,27.28,27.29,9300.0,23.5887,23.5973,23.5714,23.5801,9300.0
2011-03-22 11:20:00,27.27,27.33,27.27,27.31,13800.0,23.5628,23.6146,23.5628,23.5973,13800.0
2011-03-22 11:25:00,27.34,27.37,27.33,27.36,15000.0,23.6233,23.6492,23.6146,23.6405,15000.0
2011-03-22 11:30:00,27.36,27.36,27.31,27.34,8400.0,23.6405,23.6405,23.5973,23.6233,8400.0
2011-03-22 11:35:00,27.34,27.38,27.34,27.36,11400.0,23.6233,23.6578,23.6233,23.6405,11400.0
2011-03-22 11:40:00,27.36,27.41,27.34,27.41,14400.0,23.6405,23.6837,23.6233,23.6837,14400.0
2011-03-22 11:45:00,27.4,27.43,27.39,27.4,24900.0,23.6751,23.701,23.6665,23.6751,24900.0
2011-03-22 11:50:00,27.42,27.46,27.42,27.46,23100.0,23.6924,23.7269,23.6924,23.7269,23100.0
2011-03-22 11:55:00,27.46,27.47,27.44,27.44,18300.0,23.7269,23.7356,23.7097,23.7097,18300.0
2011-03-22 12:00:00,27.46,27.47,27.43,27.43,10200.0,23.7269,23.7356,23.701,23.701,10200.0
2011-03-22 12:05:00,27.44,27.44,27.4,27.43,22500.0,23.7097,23.7097,23.6751,23.701,22500.0
2011-03-22 12:10:00,27.41,27.44,27.41,27.44,22200.0,23.6837,23.7097,23.6837,23.7097,22200.0
2011-03-22 12:15:00,27.44,27.46,27.43,27.46,9000.0,23.7097,23.7269,23.701,23.7269,9000.0
2011-03-22 12:20:00,27.45,27.47,27.42,27.42,6300.0,23.7183,23.7356,23.6924,23.6924,6300.0
2011-03-22 12:25:00,27.42,27.44,27.41,27.43,12300.0,23.6924,23.7097,23.6837,23.701,12300.0
2011-03-22 12:30:00,27.43,27.43,27.41,27.42,10200.0,23.701,23.701,23.6837,23.6924,10200.0
2011-03-22 12:35:00,27.42,27.45,27.42,27.45,18600.0,23.6924,23.7183,23.6924,23.7183,18600.0
2011-03-22 12:40:00,27.44,27.45,27.43,27.44,11700.0,23.7097,23.7183,23.701,23.7097,11700.0
2011-03-22 12:45:00,27.44,27.46,27.44,27.46,13800.0,23.7097,23.7269,23.7097,23.7269,13800.0
2011-03-22 12:50:00,27.46,27.47,27.45,27.46,9300.0,23.7269,23.7356,23.7183,23.7269,9300.0
2011-03-22 12:55:00,27.46,27.48,27.46,27.48,12000.0,23.7269,23.7442,23.7269,23.7442,12000.0
2011-03-22 13:00:00,27.48,27.48,27.45,27.46,8400.0,23.7442,23.7442,23.7183,23.7269,8400.0
2011-03-22 13:05:00,27.46,27.47,27.44,27.45,12600.0,23.7269,23.7356,23.7097,23.7183,12600.0
2011-03-22 13:10:00,27.45,27.47,27.45,27.47,10800.0,23.7183,23.7356,23.7183,23.7356,10800.0
2011-03-22 13:15:00,27.47,27.48,27.45,27.47,14100.0,23.7356,23.7442,23.7183,23.7356,14100.0
2011-03-22 13:20:00,27.47,27.48,27.46,27.48,16800.0,23.7356,23.7442,23.7269,23.7442,16800.0
2011-03-22 13:25:00,27.48,27.48,27.47,27.47,8400.0,23.7442,23.7442,23.7356,23.7356,8400.0
2011-03-22 13:30:00,27.47,27.47,27.46,27.47,15000.0,23.7356,23.7356,23.7269,23.7356,15000.0
2011-03-22 13:35:00,27.47,27.49,27.47,27.47,6300.0,23.7356,23.7529,23.7356,23.7356,6300.0
2011-03-22 13:40:00,27.47,27.47,27.44,27.44,15900.0,23.7356,23.7356,23.7097,23.7097,15900.0
2011-03-22 13:45:00,27.45,27.47,27.45,27.47,4200.0,23.7183,23.7356,23.7183,23.7356,4200.0
2011-03-22 13:50:00,27.47,27.49,27.47,27.49,9000.0,23.7356,23.7529,23.7356,23.7529,9000.0
2011-03-22 13:55:00,27.49,27.52,27.49,27.51,12900.0,23.7529,23.7788,23.7529,23.7701,12900.0
2011-03-22 14:00:00,27.5,27.5,27.47,27.47,9600.0,23.7615,23.7615,23.7356,23.7356,9600.0
2011-03-22 14:05:00,27.47,27.47,27.44,27.45,33600.0,23.7356,23.7356,23.7097,23.7183,33600.0
2011-03-22 14:10:00,27.45,27.46,27.44,27.44,22200.0,23.7183,23.7269,23.7097,23.7097,22200.0
2011-03-22 14:15:00,27.44,27.48,27.43,27.44,15300.0,23.7097,23.7442,23.701,23.7097,15300.0
2011-03-22 14:20:00,27.44,27.46,27.43,27.44,15300.0,23.7097,23.7269,23.701,23.7097,15300.0
2011-03-22 14:25:00,27.44,27.45,27.42,27.44,14700.0,23.7097,23.7183,23.6924,23.7097,14700.0
2011-03-22 14:30:00,27.42,27.47,27.42,27.47,48600.0,23.6924,23.7356,23.6924,23.7356,48600.0
2011-03-22 14:35:00,27.47,27.48,27.44,27.46,40800.0,23.7356,23.7442,23.7097,23.7269,40800.0
2011-03-22 14:40:00,27.47,27.51,27.47,27.49,16800.0,23.7356,23.7701,23.7356,23.7529,16800.0
2011-03-22 14:45:00,27.49,27.5,27.48,27.48,18300.0,23.7529,23.7615,23.7442,23.7442,18300.0
2011-03-22 14:50:00,27.48,27.49,27.46,27.48,16200.0,23.7442,23.7529,23.7269,23.7442,16200.0
2011-03-22 14:55:00,27.48,27.49,27.46,27.47,12000.0,23.7442,23.7529,23.7269,23.7356,12000.0
2011-03-22 15:00:00,27.48,27.49,27.46,27.47,27300.0,23.7442,23.7529,23.7269,23.7356,27300.0
2011-03-22 15:05:00,27.46,27.47,27.45,27.46,18000.0,23.7269,23.7356,23.7183,23.7269,18000.0
2011-03-22 15:10:00,27.46,27.46,27.44,27.45,21000.0,23.7269,23.7269,23.7097,23.7183,21000.0
2011-03-22 15:15:00,27.44,27.45,27.42,27.45,14400.0,23.7097,23.7183,23.6924,23.7183,14400.0
2011-03-22 15:20:00,27.45,27.46,27.45,27.45,11700.0,23.7183,23.7269,23.7183,23.7183,11700.0
2011-03-22 15:25:00,27.46,27.46,27.45,27.45,10500.0,23.7269,23.7269,23.7183,23.7183,10500.0
2011-03-22 15:30:00,27.46,27.47,27.45,27.47,14700.0,23.7269,23.7356,23.7183,23.7356,14700.0
2011-03-22 15:35:00,27.47,27.48,27.46,27.46,6600.0,23.7356,23.7442,23.7269,23.7269,6600.0
2011-03-22 15:40:00,27.46,27.48,27.45,27.47,32400.0,23.7269,23.7442,23.7183,23.7356,32400.0
2011-03-22 15:45:00,27.48,27.49,27.46,27.47,57600.0,23.7442,23.7529,23.7269,23.7356,57600.0
2011-03-22 15:50:00,27.47,27.47,27.46,27.47,62100.0,23.7356,23.7356,23.7269,23.7356,62100.0
2011-03-22 15:55:00,27.47,27.5,27.47,27.48,144600.0,23.7356,23.7615,23.7356,23.7442,144600.0
2011-03-23 09:30:00,27.47,27.57,27.43,27.52,26700.0,23.7356,23.822,23.701,23.7788,26700.0
2011-03-23 09:35:00,27.49,27.57,27.43,27.53,47100.0,23.7529,23.822,23.701,23.7874,47100.0
2011-03-23 09:40:00,27.54,27.54,27.41,27.48,32700.0,23.7961,23.7961,23.6837,23.7442,32700.0
2011-03-23 09:45:00,27.45,27.46,27.36,27.37,17700.0,23.7183,23.7269,23.6405,23.6492,17700.0
2011-03-23 09:50:00,27.38,27.42,27.35,27.41,14700.0,23.6578,23.6924,23.6319,23.6837,14700.0
2011-03-23 09:55:00,27.41,27.47,27.41,27.44,17400.0,23.6837,23.7356,23.6837,23.7097,17400.0
2011-03-23 10:00:00,27.42,27.42,27.32,27.33,104400.0,23.6924,23.6924,23.606,23.6146,104400.0
2011-03-23 10:05:00,27.33,27.36,27.27,27.33,27900.0,23.6146,23.6405,23.5628,23.6146,27900.0
2011-03-23 10:10:00,27.33,27.34,27.24,27.3,19200.0,23.6146,23.6233,23.5369,23.5887,19200.0
2011-03-23 10:15:00,27.29,27.31,27.27,27.3,11700.0,23.5801,23.5973,23.5628,23.5887,11700.0
2011-03-23 10:20:00,27.28,27.36,27.28,27.33,92100.0,23.5714,23.6405,23.5714,23.6146,92100.0
2011-03-23 10:25:00,27.33,27.36,27.3,27.36,22800.0,23.6146,23.6405,23.5887,23.6405,22800.0
2011-03-23 10:30:00,27.36,27.36,27.32,27.32,10800.0,23.6405,23.6405,23.606,23.606,10800.0
2011-03-23 10:35:00,27.32,27.34,27.3,27.33,9900.0,23.606,23.6233,23.5887,23.6146,9900.0
2011-03-23 10:40:00,27.33,27.35,27.29,27.29,8100.0,23.6146,23.6319,23.5801,23.5801,8100.0
2011-03-23 10:45:00,27.28,27.33,27.22,27.33,21900.0,23.5714,23.6146,23.5196,23.6146,21900.0
2011-03-23 10:50:00,27.29,27.34,27.29,27.33,26400.0,23.5801,23.6233,23.5801,23.6146,26400.0
2011-03-23 10:55:00,27.31,27.33,27.27,27.29,36300.0,23.5973,23.6146,23.5628,23.5801,36300.0
2011-03-23 11:00:00,27.29,27.41,27.29,27.41,99300.0,23.5801,23.6837,23.5801,23.6837,99300.0
2011-03-23 11:05:00,27.4,27.41,27.36,27.37,12000.0,23.6751,23.6837,23.6405,23.6492,12000.0
2011-03-23 11:10:00,27.4,27.45,27.39,27.42,18900.0,23.6751,23.7183,23.6665,23.6924,18900.0
2011-03-23 11:15:00,27.41,27.49,27.41,27.48,44400.0,23.6837,23.7529,23.6837,23.7442,44400.0
2011-03-23 11:20:00,27.48,27.5,27.47,27.47,10500.0,23.7442,23.7615,23.7356,23.7356,10500.0
2011-03-23 11:25:00,27.48,27.49,27.47,27.47,42600.0,23.7442,23.7529,23.7356,23.7356,42600.0
2011-03-23 11:30:00,27.48,27.51,27.46,27.49,60000.0,23.7442,23.7701,23.7269,23.7529,60000.0
2011-03-23 11:35:00,27.49,27.5,27.46,27.47,13800.0,23.7529,23.7615,23.7269,23.7356,13800.0
2011-03-23 11:40:00,27.47,27.49,27.46,27.47,39300.0,23.7356,23.7529,23.7269,23.7356,39300.0
2011-03-23 11:45:00,27.47,27.5,27.46,27.46,52200.0,23.7356,23.7615,23.7269,23.7269,52200.0
2011-03-23 11:50:00,27.45,27.45,27.4,27.4,12300.0,23.7183,23.7183,23.6751,23.6751,12300.0
2011-03-23 11:55:00,27.4,27.4,27.35,27.35,9000.0,23.6751,23.6751,23.6319,23.6319,9000.0
2011-03-23 12:00:00,27.36,27.42,27.35,27.42,57600.0,23.6405,23.6924,23.6319,23.6924,57600.0
2011-03-23 12:05:00,27.43,27.43,27.39,27.39,9600.0,23.701,23.701,23.6665,23.6665,9600.0
2011-03-23 12:10:00,27.39,27.39,27.36,27.37,9600.0,23.6665,23.6665,23.6405,23.6492,9600.0
2011-03-23 12:15:00,27.36,27.37,27.33,27.37,17700.0,23.6405,23.6492,23.6146,23.6492,17700.0
2011-03-23 12:20:00,27.37,27.41,27.37,27.4,11400.0,23.6492,23.6837,23.6492,23.6751,11400.0
2011-03-23 12:25:00,27.39,27.48,27.39,27.48,10200.0,23.6665,23.7442,23.6665,23.7442,10200.0
2011-03-23 12:30:00,27.48,27.5,27.47,27.47,9000.0,23.7442,23.7615,23.7356,23.7356,9000.0
2011-03-23 12:35:00,27.46,27.47,27.44,27.47,18900.0,23.7269,23.7356,23.7097,23.7356,18900.0
2011-03-23 12:40:00,27.47,27.49,27.47,27.47,19800.0,23.7356,23.7529,23.7356,23.7356,19800.0
2011-03-23 12:45:00,27.47,27.5,27.46,27.47,28800.0,23.7356,23.7615,23.7269,23.7356,28800.0
2011-03-23 12:50:00,27.47,27.48,27.42,27.42,18300.0,23.7356,23.7442,23.6924,23.6924,18300.0
2011-03-23 12:55:00,27.42,27.44,27.38,27.38,41400.0,23.6924,23.7097,23.6578,23.6578,41400.0
2011-03-23 13:00:00,27.39,27.41,27.36,27.36,18900.0,23.6665,23.6837,23.6405,23.6405,18900.0
2011-03-23 13:05:00,27.35,27.39,27.34,27.37,33300.0,23.6319,23.6665,23.6233,23.6492,33300.0
2011-03-23 13:10:00,27.38,27.39,27.37,27.38,9600.0,23.6578,23.6665,23.6492,23.6578,9600.0
2011-03-23 13:15:00,27.38,27.4,27.37,27.38,21000.0,23.6578,23.6751,23.6492,23.6578,21000.0
2011-03-23 13:20:00,27.39,27.39,27.38,27.38,15900.0,23.6665,23.6665,23.6578,23.6578,15900.0
2011-03-23 13:25:00,27.38,27.39,27.37,27.38,15900.0,23.6578,23.6665,23.6492,23.6578,15900.0
2011-03-23 13:30:00,27.38,27.43,27.38,27.43,23100.0,23.6578,23.701,23.6578,23.701,23100.0
2011-03-23 13:35:00,27.44,27.44,27.42,27.43,8100.0,23.7097,23.7097,23.6924,23.701,8100.0
2011-03-23 13:40:00,27.43,27.43,27.41,27.43,13200.0,23.701,23.701,23.6837,23.701,13200.0
2011-03-23 13:45:00,27.43,27.45,27.39,27.4,102600.0,23.701,23.7183,23.6665,23.6751,102600.0
2011-03-23 13:50:00,27.41,27.45,27.4,27.41,98700.0,23.6837,23.7183,23.6751,23.6837,98700.0
2011-03-23 13:55:00,27.41,27.42,27.39,27.39,45900.0,23.6837,23.6924,23.6665,23.6665,45900.0
2011-03-23 14:00:00,27.4,27.4,27.38,27.4,21000.0,23.6751,23.6751,23.6578,23.6751,21000.0
2011-03-23 14:05:00,27.4,27.41,27.4,27.4,15000.0,23.6751,23.6837,23.6751,23.6751,15000.0
2011-03-23 14:10:00,27.4,27.42,27.38,27.41,30300.0,23.6751,23.6924,23.6578,23.6837,30300.0
2011-03-23 14:15:00,27.42,27.45,27.42,27.43,9600.0,23.6924,23.7183,23.6924,23.701,9600.0
2011-03-23 14:20:00,27.43,27.45,27.43,27.45,13200.0,23.701,23.7183,23.701,23.7183,13200.0
2011-03-23 14:25:00,27.45,27.49,27.45,27.48,12600.0,23.7183,23.7529,23.7183,23.7442,12600.0
2011-03-23 14:30:00,27.48,27.48,27.45,27.47,10200.0,23.7442,23.7442,23.7183,23.7356,10200.0
2011-03-23 14:35:00,27.47,27.51,27.47,27.49,13200.0,23.7356,23.7701,23.7356,23.7529,13200.0
2011-03-23 14:40:00,27.49,27.51,27.49,27.51,9600.0,23.7529,23.7701,23.7529,23.7701,9600.0
2011-03-23 14:45:00,27.51,27.51,27.49,27.5,6600.0,23.7701,23.7701,23.7529,23.7615,6600.0
2011-03-23 14:50:00,27.52,27.63,27.52,27.62,248100.0,23.7788,23.8738,23.7788,23.8652,248100.0
2011-03-23 14:55:00,27.62,27.65,27.62,27.65,81600.0,23.8652,23.8911,23.8652,23.8911,81600.0
2011-03-23 15:00:00,27.64,27.67,27.63,27.66,78900.0,23.8825,23.9084,23.8738,23.8998,78900.0
2011-03-23 15:05:00,27.65,27.67,27.64,27.66,34800.0,23.8911,23.9084,23.8825,23.8998,34800.0
2011-03-23 15:10:00,27.65,27.69,27.65,27.69,15300.0,23.8911,23.9257,23.8911,23.9257,15300.0
2011-03-23 15:15:00,27.69,27.71,27.64,27.66,76200.0,23.9257,23.943,23.8825,23.8998,76200.0
2011-03-23 15:20:00,27.67,27.69,27.64,27.67,48300.0,23.9084,23.9257,23.8825,23.9084,48300.0
2011-03-23 15:25:00,27.66,27.67,27.65,27.66,7800.0,23.8998,23.9084,23.8911,23.8998,7800.0
2011-03-23 15:30:00,27.66,27.66,27.63,27.64,13800.0,23.8998,23.8998,23.8738,23.8825,13800.0
2011-03-23 15:35:00,27.63,27.65,27.62,27.65,31200.0,23.8738,23.8911,23.8652,23.8911,31200.0
2011-03-23 15:40:00,27.66,27.66,27.64,27.65,27000.0,23.8998,23.8998,23.8825,23.8911,27000.0
2011-03-23 15:45:00,27.64,27.65,27.64,27.65,83700.0,23.8825,23.8911,23.8825,23.8911,83700.0
2011-03-23 15:50:00,27.65,27.7,27.65,27.69,97800.0,23.8911,23.9343,23.8911,23.9257,97800.0
2011-03-23 15:55:00,27.69,27.7,27.66,27.67,110400.0,23.9257,23.9343,23.8998,23.9084,110400.0
2011-03-24 09:30:00,27.72,27.78,27.61,27.61,45300.0,23.9516,24.0034,23.8566,23.8566,45300.0
2011-03-24 09:35:00,27.64,27.71,27.62,27.62,8100.0,23.8825,23.943,23.8652,23.8652,8100.0
2011-03-24 09:40:00,27.62,27.72,27.62,27.7,16800.0,23.8652,23.9516,23.8652,23.9343,16800.0
2011-03-24 09:45:00,27.68,27.69,27.62,27.62,19200.0,23.917,23.9257,23.8652,23.8652,19200.0
2011-03-24 09:50:00,27.61,27.63,27.58,27.62,9900.0,23.8566,23.8738,23.8306,23.8652,9900.0
2011-03-24 09:55:00,27.62,27.64,27.55,27.6,44400.0,23.8652,23.8825,23.8047,23.8479,44400.0
2011-03-24 10:00:00,27.61,27.68,27.55,27.68,51900.0,23.8566,23.917,23.8047,23.917,51900.0
2011-03-24 10:05:00,27.67,27.67,27.61,27.61,5700.0,23.9084,23.9084,23.8566,23.8566,5700.0
2011-03-24 10:10:00,27.61,27.61,27.58,27.6,13500.0,23.8566,23.8566,23.8306,23.8479,13500.0
2011-03-24 10:15:00,27.58,27.59,27.56,27.58,23700.0,23.8306,23.8393,23.8134,23.8306,23700.0
2011-03-24 10:20:00,27.57,27.62,27.57,27.58,7800.0,23.822,23.8652,23.822,23.8306,7800.0
2011-03-24 10:25:00,27.6,27.62,27.58,27.62,3300.0,23.8479,23.8652,23.8306,23.8652,3300.0
2011-03-24 10:30:00,27.62,27.63,27.6,27.62,5700.0,23.8652,23.8738,23.8479,23.8652,5700.0
2011-03-24 10:35:00,27.63,27.67,27.62,27.63,6600.0,23.8738,23.9084,23.8652,23.8738,6600.0
2011-03-24 10:40:00,27.63,27.67,27.63,27.64,20700.0,23.8738,23.9084,23.8738,23.8825,20700.0
2011-03-24 10:45:00,27.64,27.64,27.59,27.59,11100.0,23.8825,23.8825,23.8393,23.8393,11100.0
2011-03-24 10:50:00,27.61,27.68,27.61,27.65,46200.0,23.8566,23.917,23.8566,23.8911,46200.0
2011-03-24 10:55:00,27.65,27.69,27.65,27.66,60900.0,23.8911,23.9257,23.8911,23.8998,60900.0
2011-03-24 11:00:00,27.66,27.7,27.65,27.67,27600.0,23.8998,23.9343,23.8911,23.9084,27600.0
2011-03-24 11:05:00,27.66,27.66,27.64,27.64,88800.0,23.8998,23.8998,23.8825,23.8825,88800.0
2011-03-24 11:10:00,27.64,27.65,27.62,27.62,12600.0,23.8825,23.8911,23.8652,23.8652,12600.0
2011-03-24 11:15:00,27.62,27.65,27.61,27.65,9600.0,23.8652,23.8911,23.8566,23.8911,9600.0
2011-03-24 11:20:00,27.65,27.71,27.64,27.69,30900.0,23.8911,23.943,23.8825,23.9257,30900.0
2011-03-24 11:25:00,27.69,27.69,27.66,27.67,8700.0,23.9257,23.9257,23.8998,23.9084,8700.0
2011-03-24 11:30:00,27.67,27.68,27.66,27.67,6600.0,23.9084,23.917,23.8998,23.9084,6600.0
2011-03-24 11:35:00,27.67,27.71,27.67,27.69,13500.0,23.9084,23.943,23.9084,23.9257,13500.0
2011-03-24 11:40:00,27.7,27.72,27.7,27.71,14700.0,23.9343,23.9516,23.9343,23.943,14700.0
2011-03-24 11:45:00,27.7,27.7,27.68,27.7,40200.0,23.9343,23.9343,23.917,23.9343,40200.0
2011-03-24 11:50:00,27.7,27.73,27.69,27.72,16200.0,23.9343,23.9602,23.9257,23.9516,16200.0
2011-03-24 11:55:00,27.72,27.8,27.72,27.8,29100.0,23.9516,24.0207,23.9516,24.0207,29100.0
2011-03-24 12:00:00,27.77,27.81,27.77,27.81,7500.0,23.9948,24.0294,23.9948,24.0294,7500.0
2011-03-24 12:05:00,27.82,27.83,27.8,27.82,6900.0,24.038,24.0466,24.0207,24.038,6900.0
2011-03-24 12:10:00,27.82,27.82,27.82,27.82,3000.0,24.038,24.038,24.038,24.038,3000.0
2011-03-24 12:15:00,27.82,27.92,27.82,27.9,498600.0,24.038,24.1244,24.038,24.1071,498600.0
2011-03-24 12:20:00,27.9,27.91,27.9,27.91,21000.0,24.1071,24.1158,24.1071,24.1158,21000.0
2011-03-24 12:25:00,27.92,27.94,27.91,27.93,171000.0,24.1244,24.1417,24.1158,24.1331,171000.0
2011-03-24 12:30:00,27.93,27.93,27.86,27.86,8100.0,24.1331,24.1331,24.0726,24.0726,8100.0
2011-03-24 12:35:00,27.86,27.87,27.86,27.86,10200.0,24.0726,24.0812,24.0726,24.0726,10200.0
2011-03-24 12:40:00,27.86,27.87,27.85,27.85,67500.0,24.0726,24.0812,24.0639,24.0639,67500.0
2011-03-24 12:45:00,27.85,27.87,27.84,27.86,20100.0,24.0639,24.0812,24.0553,24.0726,20100.0
2011-03-24 12:50:00,27.85,27.85,27.82,27.82,15600.0,24.0639,24.0639,24.038,24.038,15600.0
2011-03-24 12:55:00,27.82,27.83,27.8,27.81,30900.0,24.038,24.0466,24.0207,24.0294,30900.0
2011-03-24 13:00:00,27.8,27.8,27.8,27.8,3000.0,24.0207,24.0207,24.0207,24.0207,3000.0
2011-03-24 13:05:00,27.8,27.8,27.79,27.8,7200.0,24.0207,24.0207,24.0121,24.0207,7200.0
2011-03-24 13:10:00,27.81,27.82,27.8,27.8,7500.0,24.0294,24.038,24.0207,24.0207,7500.0
2011-03-24 13:15:00,27.8,27.82,27.8,27.81,8400.0,24.0207,24.038,24.0207,24.0294,8400.0
2011-03-24 13:20:00,27.82,27.82,27.8,27.8,7800.0,24.038,24.038,24.0207,24.0207,7800.0
2011-03-24 13:25:00,27.8,27.83,27.8,27.83,11400.0,24.0207,24.0466,24.0207,24.0466,11400.0
2011-03-24 13:30:00,27.84,27.86,27.84,27.86,10800.0,24.0553,24.0726,24.0553,24.0726,10800.0
2011-03-24 13:35:00,27.86,27.87,27.84,27.84,47700.0,24.0726,24.0812,24.0553,24.0553,47700.0
2011-03-24 13:40:00,27.84,27.86,27.84,27.86,14100.0,24.0553,24.0726,24.0553,24.0726,14100.0
2011-03-24 13:45:00,27.86,27.88,27.83,27.86,29100.0,24.0726,24.0898,24.0466,24.0726,29100.0
2011-03-24 13:50:00,27.86,27.87,27.85,27.86,18600.0,24.0726,24.0812,24.0639,24.0726,18600.0
2011-03-24 13:55:00,27.86,27.91,27.86,27.91,14400.0,24.0726,24.1158,24.0726,24.1158,14400.0
2011-03-24 14:00:00,27.91,27.93,27.91,27.92,7200.0,24.1158,24.1331,24.1158,24.1244,7200.0
2011-03-24 14:05:00,27.92,27.93,27.92,27.93,6600.0,24.1244,24.1331,24.1244,24.1331,6600.0
2011-03-24 14:10:00,27.93,27.95,27.92,27.94,12300.0,24.1331,24.1503,24.1244,24.1417,12300.0
2011-03-24 14:15:00,27.94,27.94,27.92,27.93,7200.0,24.1417,24.1417,24.1244,24.1331,7200.0
2011-03-24 14:20:00,27.94,27.96,27.91,27.92,11400.0,24.1417,24.159,24.1158,24.1244,11400.0
2011-03-24 14:25:00,27.91,27.94,27.91,27.93,4800.0,24.1158,24.1417,24.1158,24.1331,4800.0
2011-03-24 14:30:00,27.93,27.93,27.92,27.93,4800.0,24.1331,24.1331,24.1244,24.1331,4800.0
2011-03-24 14:35:00,27.94,27.95,27.92,27.92,24600.0,24.1417,24.1503,24.1244,24.1244,24600.0
2011-03-24 14:40:00,27.93,27.94,27.91,27.93,26100.0,24.1331,24.1417,24.1158,24.1331,26100.0
2011-03-24 14:45:00,27.94,27.94,27.92,27.92,6300.0,24.1417,24.1417,24.1244,24.1244,6300.0
2011-03-24 14:50:00,27.92,27.93,27.9,27.91,10200.0,24.1244,24.1331,24.1071,24.1158,10200.0
2011-03-24 14:55:00,27.9,27.9,27.89,27.9,7800.0,24.1071,24.1071,24.0985,24.1071,7800.0
2011-03-24 15:00:00,27.9,27.91,27.89,27.91,22200.0,24.1071,24.1158,24.0985,24.1158,22200.0
2011-03-24 15:05:00,27.91,27.93,27.9,27.93,15600.0,24.1158,24.1331,24.1071,24.1331,15600.0
2011-03-24 15:10:00,27.93,27.94,27.92,27.94,24600.0,24.1331,24.1417,24.1244,24.1417,24600.0
2011-03-24 15:15:00,27.94,27.97,27.94,27.96,15300.0,24.1417,24.1676,24.1417,24.159,15300.0
2011-03-24 15:20:00,27.96,27.96,27.95,27.96,48600.0,24.159,24.159,24.1503,24.159,48600.0
2011-03-24 15:25:00,27.96,27.97,27.95,27.96,18900.0,24.159,24.1676,24.1503,24.159,18900.0
2011-03-24 15:30:00,27.96,27.97,27.95,27.96,20700.0,24.159,24.1676,24.1503,24.159,20700.0
2011-03-24 15:35:00,27.96,27.97,27.94,27.95,29400.0,24.159,24.1676,24.1417,24.1503,29400.0
2011-03-24 15:40:00,27.95,27.95,27.92,27.93,35700.0,24.1503,24.1503,24.1244,24.1331,35700.0
2011-03-24 15:45:00,27.93,27.93,27.88,27.92,112500.0,24.1331,24.1331,24.0898,24.1244,112500.0
2011-03-24 15:50:00,27.92,27.92,27.89,27.89,39900.0,24.1244,24.1244,24.0985,24.0985,39900.0
2011-03-24 15:55:00,27.9,27.92,27.89,27.92,93000.0,24.1071,24.1244,24.0985,24.1244,93000.0
2011-03-25 09:30:00,28.0,28.11,27.98,28.09,61500.0,24.1935,24.2886,24.1763,24.2713,61500.0
2011-03-25 09:35:00,28.09,28.14,28.07,28.07,31200.0,24.2713,24.3145,24.254,24.254,31200.0
2011-03-25 09:40:00,28.06,28.1,28.02,28.1,77100.0,24.2454,24.2799,24.2108,24.2799,77100.0
2011-03-25 09:45:00,28.1,28.13,28.09,28.12,70800.0,24.2799,24.3059,24.2713,24.2972,70800.0
2011-03-25 09:50:00,28.12,28.22,28.11,28.19,224400.0,24.2972,24.3836,24.2886,24.3577,224400.0
2011-03-25 09:55:00,28.18,28.21,28.15,28.18,80400.0,24.3491,24.375,24.3231,24.3491,80400.0
2011-03-25 10:00:00,28.18,28.23,28.17,28.2,95100.0,24.3491,24.3923,24.3404,24.3663,95100.0
2011-03-25 10:05:00,28.21,28.21,28.16,28.19,12600.0,24.375,24.375,24.3318,24.3577,12600.0
2011-03-25 10:10:00,28.2,28.2,28.17,28.17,297000.0,24.3663,24.3663,24.3404,24.3404,297000.0
2011-03-25 10:15:00,28.17,28.19,28.16,28.19,23700.0,24.3404,24.3577,24.3318,24.3577,23700.0
2011-03-25 10:20:00,28.19,28.21,28.14,28.17,72900.0,24.3577,24.375,24.3145,24.3404,72900.0
2011-03-25 10:25:00,28.18,28.19,28.14,28.14,21000.0,24.3491,24.3577,24.3145,24.3145,21000.0
2011-03-25 10:30:00,28.15,28.21,28.15,28.21,29700.0,24.3231,24.375,24.3231,24.375,29700.0
2011-03-25 10:35:00,28.21,28.22,28.18,28.2,9300.0,24.375,24.3836,24.3491,24.3663,9300.0
2011-03-25 10:40:00,28.2,28.2,28.14,28.15,45600.0,24.3663,24.3663,24.3145,24.3231,45600.0
2011-03-25 10:45:00,28.15,28.19,28.15,28.16,36300.0,24.3231,24.3577,24.3231,24.3318,36300.0
2011-03-25 10:50:00,28.16,28.16,28.09,28.13,79200.0,24.3318,24.3318,24.2713,24.3059,79200.0
2011-03-25 10:55:00,28.12,28.13,28.08,28.09,73500.0,24.2972,24.3059,24.2627,24.2713,73500.0
2011-03-25 11:00:00,28.09,28.12,28.06,28.08,55800.0,24.2713,24.2972,24.2454,24.2627,55800.0
2011-03-25 11:05:00,28.09,28.11,28.08,28.1,42300.0,24.2713,24.2886,24.2627,24.2799,42300.0
2011-03-25 11:10:00,28.08,28.08,27.98,28.0,115500.0,24.2627,24.2627,24.1763,24.1935,115500.0
2011-03-25 11:15:00,27.99,28.06,27.99,28.03,23400.0,24.1849,24.2454,24.1849,24.2195,23400.0
2011-03-25 11:20:00,28.04,28.06,28.03,28.04,44100.0,24.2281,24.2454,24.2195,24.2281,44100.0
2011-03-25 11:25:00,28.04,28.06,28.04,28.06,8100.0,24.2281,24.2454,24.2281,24.2454,8100.0
2011-03-25 11:30:00,28.06,28.06,28.02,28.05,9000.0,24.2454,24.2454,24.2108,24.2367,9000.0
2011-03-25 11:35:00,28.04,28.06,28.04,28.04,8400.0,24.2281,24.2454,24.2281,24.2281,8400.0
2011-03-25 11:40:00,28.03,28.06,28.03,28.03,4500.0,24.2195,24.2454,24.2195,24.2195,4500.0
2011-03-25 11:45:00,28.03,28.06,28.02,28.06,20700.0,24.2195,24.2454,24.2108,24.2454,20700.0
2011-03-25 11:50:00,28.04,28.05,28.02,28.04,13200.0,24.2281,24.2367,24.2108,24.2281,13200.0
2011-03-25 11:55:00,28.04,28.04,28.0,28.02,49500.0,24.2281,24.2281,24.1935,24.2108,49500.0
2011-03-25 12:00:00,28.01,28.03,28.0,28.03,53400.0,24.2022,24.2195,24.1935,24.2195,53400.0
2011-03-25 12:05:00,28.03,28.04,28.01,28.03,31800.0,24.2195,24.2281,24.2022,24.2195,31800.0
2011-03-25 12:10:00,28.01,28.03,28.0,28.0,61200.0,24.2022,24.2195,24.1935,24.1935,61200.0
2011-03-25 12:15:00,28.01,28.03,28.0,28.02,39000.0,24.2022,24.2195,24.1935,24.2108,39000.0
2011-03-25 12:20:00,28.03,28.03,28.0,28.02,36000.0,24.2195,24.2195,24.1935,24.2108,36000.0
2011-03-25 12:25:00,28.01,28.02,28.0,28.02,27300.0,24.2022,24.2108,24.1935,24.2108,27300.0
2011-03-25 12:30:00,28.01,28.02,27.99,27.99,32700.0,24.2022,24.2108,24.1849,24.1849,32700.0
2011-03-25 12:35:00,27.99,28.02,27.99,28.0,23400.0,24.1849,24.2108,24.1849,24.1935,23400.0
2011-03-25 12:40:00,28.01,28.02,28.0,28.0,27600.0,24.2022,24.2108,24.1935,24.1935,27600.0
2011-03-25 12:45:00,27.99,28.02,27.99,28.01,25800.0,24.1849,24.2108,24.1849,24.2022,25800.0
2011-03-25 12:50:00,28.01,28.02,27.99,28.0,24300.0,24.2022,24.2108,24.1849,24.1935,24300.0
2011-03-25 12:55:00,28.0,28.01,27.99,27.99,29400.0,24.1935,24.2022,24.1849,24.1849,29400.0
2011-03-25 13:00:00,28.0,28.01,27.99,27.99,10200.0,24.1935,24.2022,24.1849,24.1849,10200.0
2011-03-25 13:05:00,27.99,28.0,27.98,27.99,16200.0,24.1849,24.1935,24.1763,24.1849,16200.0
2011-03-25 13:10:00,27.99,28.0,27.98,27.99,14400.0,24.1849,24.1935,24.1763,24.1849,14400.0
2011-03-25 13:15:00,27.99,28.01,27.97,28.01,13200.0,24.1849,24.2022,24.1676,24.2022,13200.0
2011-03-25 13:20:00,28.0,28.01,28.0,28.01,8100.0,24.1935,24.2022,24.1935,24.2022,8100.0
2011-03-25 13:25:00,28.01,28.03,28.0,28.03,8700.0,24.2022,24.2195,24.1935,24.2195,8700.0
2011-03-25 13:30:00,28.03,28.05,28.02,28.05,14100.0,24.2195,24.2367,24.2108,24.2367,14100.0
2011-03-25 13:35:00,28.04,28.05,28.01,28.01,39300.0,24.2281,24.2367,24.2022,24.2022,39300.0
2011-03-25 13:40:00,28.02,28.02,27.99,28.0,75300.0,24.2108,24.2108,24.1849,24.1935,75300.0
2011-03-25 13:45:00,27.99,28.0,27.99,28.0,20100.0,24.1849,24.1935,24.1849,24.1935,20100.0
2011-03-25 13:50:00,28.0,28.0,27.98,27.99,21300.0,24.1935,24.1935,24.1763,24.1849,21300.0
2011-03-25 13:55:00,28.0,28.0,27.98,27.99,22800.0,24.1935,24.1935,24.1763,24.1849,22800.0
2011-03-25 14:00:00,28.0,28.01,27.98,27.98,141300.0,24.1935,24.2022,24.1763,24.1763,141300.0
2011-03-25 14:05:00,27.99,28.0,27.98,28.0,33000.0,24.1849,24.1935,24.1763,24.1935,33000.0
2011-03-25 14:10:00,28.0,28.01,27.98,28.0,34200.0,24.1935,24.2022,24.1763,24.1935,34200.0
2011-03-25 14:15:00,28.0,28.01,27.98,27.98,26100.0,24.1935,24.2022,24.1763,24.1763,26100.0
2011-03-25 14:20:00,27.99,28.0,27.98,27.99,29100.0,24.1849,24.1935,24.1763,24.1849,29100.0
2011-03-25 14:25:00,28.0,28.0,27.99,28.0,37500.0,24.1935,24.1935,24.1849,24.1935,37500.0
2011-03-25 14:30:00,27.99,28.0,27.99,28.0,30000.0,24.1849,24.1935,24.1849,24.1935,30000.0
2011-03-25 14:35:00,28.0,28.02,28.0,28.01,36900.0,24.1935,24.2108,24.1935,24.2022,36900.0
2011-03-25 14:40:00,28.0,28.01,27.99,28.0,27000.0,24.1935,24.2022,24.1849,24.1935,27000.0
2011-03-25 14:45:00,28.0,28.03,28.0,28.02,18000.0,24.1935,24.2195,24.1935,24.2108,18000.0
2011-03-25 14:50:00,28.01,28.02,28.0,28.0,21000.0,24.2022,24.2108,24.1935,24.1935,21000.0
2011-03-25 14:55:00,28.0,28.01,28.0,28.0,22200.0,24.1935,24.2022,24.1935,24.1935,22200.0
2011-03-25 15:00:00,28.01,28.01,28.0,28.0,15300.0,24.2022,24.2022,24.1935,24.1935,15300.0
2011-03-25 15:05:00,28.01,28.01,27.99,28.0,214500.0,24.2022,24.2022,24.1849,24.1935,214500.0
2011-03-25 15:10:00,27.99,28.01,27.99,28.0,34800.0,24.1849,24.2022,24.1849,24.1935,34800.0
2011-03-25 15:15:00,28.01,28.01,27.99,28.0,25200.0,24.2022,24.2022,24.1849,24.1935,25200.0
2011-03-25 15:20:00,28.0,28.01,27.99,28.0,12900.0,24.1935,24.2022,24.1849,24.1935,12900.0
2011-03-25 15:25:00,28.0,28.0,27.98,27.98,21900.0,24.1935,24.1935,24.1763,24.1763,21900.0
2011-03-25 15:30:00,27.99,28.01,27.99,28.0,24900.0,24.1849,24.2022,24.1849,24.1935,24900.0
2011-03-25 15:35:00,28.0,28.02,28.0,28.0,43800.0,24.1935,24.2108,24.1935,24.1935,43800.0
2011-03-25 15:40:00,28.0,28.02,27.99,28.01,32100.0,24.1935,24.2108,24.1849,24.2022,32100.0
2011-03-25 15:45:00,28.0,28.0,27.95,27.97,48600.0,24.1935,24.1935,24.1503,24.1676,48600.0
2011-03-25 15:50:00,27.96,27.96,27.92,27.93,26700.0,24.159,24.159,24.1244,24.1331,26700.0
2011-03-25 15:55:00,27.93,27.96,27.93,27.95,60900.0,24.1331,24.159,24.1331,24.1503,60900.0
2011-03-28 09:30:00,28.0,28.09,28.0,28.08,13200.0,24.1935,24.2713,24.1935,24.2627,13200.0
2011-03-28 09:35:00,28.08,28.08,28.0,28.08,34500.0,24.2627,24.2627,24.1935,24.2627,34500.0
2011-03-28 09:40:00,28.08,28.08,28.04,28.04,18600.0,24.2627,24.2627,24.2281,24.2281,18600.0
2011-03-28 09:45:00,28.03,28.08,28.03,28.07,43500.0,24.2195,24.2627,24.2195,24.254,43500.0
2011-03-28 09:50:00,28.06,28.07,28.04,28.06,27300.0,24.2454,24.254,24.2281,24.2454,27300.0
2011-03-28 09:55:00,28.07,28.1,28.05,28.08,46800.0,24.254,24.2799,24.2367,24.2627,46800.0
2011-03-28 10:00:00,28.08,28.08,28.06,28.08,69300.0,24.2627,24.2627,24.2454,24.2627,69300.0
2011-03-28 10:05:00,28.07,28.08,28.05,28.06,21600.0,24.254,24.2627,24.2367,24.2454,21600.0
2011-03-28 10:10:00,28.06,28.06,28.02,28.05,26400.0,24.2454,24.2454,24.2108,24.2367,26400.0
2011-03-28 10:15:00,28.06,28.06,28.03,28.03,14700.0,24.2454,24.2454,24.2195,24.2195,14700.0
2011-03-28 10:20:00,28.03,28.03,28.02,28.03,4800.0,24.2195,24.2195,24.2108,24.2195,4800.0
2011-03-28 10:25:00,28.02,28.02,27.99,28.01,84600.0,24.2108,24.2108,24.1849,24.2022,84600.0
2011-03-28 10:30:00,28.0,28.02,28.0,28.0,41400.0,24.1935,24.2108,24.1935,24.1935,41400.0
2011-03-28 10:35:00,27.99,28.03,27.99,28.0,13500.0,24.1849,24.2195,24.1849,24.1935,13500.0
2011-03-28 10:40:00,28.01,28.01,27.99,28.01,15000.0,24.2022,24.2022,24.1849,24.2022,15000.0
2011-03-28 10:45:00,28.01,28.02,27.99,27.99,21900.0,24.2022,24.2108,24.1849,24.1849,21900.0
2011-03-28 10:50:00,27.99,28.0,27.95,27.97,57900.0,24.1849,24.1935,24.1503,24.1676,57900.0
2011-03-28 10:55:00,27.97,27.99,27.95,27.97,18300.0,24.1676,24.1849,24.1503,24.1676,18300.0
2011-03-28 11:00:00,27.97,27.97,27.89,27.89,35700.0,24.1676,24.1676,24.0985,24.0985,35700.0
2011-03-28 11:05:00,27.91,27.93,27.89,27.91,7500.0,24.1158,24.1331,24.0985,24.1158,7500.0
2011-03-28 11:10:00,27.91,27.92,27.9,27.92,15000.0,24.1158,24.1244,24.1071,24.1244,15000.0
2011-03-28 11:15:00,27.92,27.95,27.92,27.93,9600.0,24.1244,24.1503,24.1244,24.1331,9600.0
2011-03-28 11:20:00,27.93,27.94,27.92,27.94,181800.0,24.1331,24.1417,24.1244,24.1417,181800.0
2011-03-28 11:25:00,27.93,27.97,27.93,27.97,3900.0,24.1331,24.1676,24.1331,24.1676,3900.0
2011-03-28 11:30:00,27.97,27.97,27.94,27.94,4800.0,24.1676,24.1676,24.1417,24.1417,4800.0
2011-03-28 11:35:00,27.94,27.94,27.89,27.91,13200.0,24.1417,24.1417,24.0985,24.1158,13200.0
2011-03-28 11:40:00,27.92,27.92,27.86,27.89,105300.0,24.1244,24.1244,24.0726,24.0985,105300.0
2011-03-28 11:45:00,27.87,27.9,27.87,27.89,8400.0,24.0812,24.1071,24.0812,24.0985,8400.0
2011-03-28 11:50:00,27.89,27.89,27.85,27.85,9900.0,24.0985,24.0985,24.0639,24.0639,9900.0
2011-03-28 11:55:00,27.86,27.87,27.85,27.86,6300.0,24.0726,24.0812,24.0639,24.0726,6300.0
2011-03-28 12:00:00,27.87,27.89,27.86,27.89,4800.0,24.0812,24.0985,24.0726,24.0985,4800.0
2011-03-28 12:05:00,27.89,27.89,27.88,27.89,3600.0,24.0985,24.0985,24.0898,24.0985,3600.0
2011-03-28 12:10:00,27.9,27.9,27.88,27.88,15300.0,24.1071,24.1071,24.0898,24.0898,15300.0
2011-03-28 12:15:00,27.87,27.9,27.87,27.89,17100.0,24.0812,24.1071,24.0812,24.0985,17100.0
2011-03-28 12:20:00,27.89,27.9,27.89,27.89,9600.0,24.0985,24.1071,24.0985,24.0985,9600.0
2011-03-28 12:25:00,27.89,27.89,27.88,27.89,4200.0,24.0985,24.0985,24.0898,24.0985,4200.0
2011-03-28 12:30:00,27.9,27.94,27.9,27.93,3300.0,24.1071,24.1417,24.1071,24.1331,3300.0
2011-03-28 12:35:00,27.92,27.92,27.91,27.91,7200.0,24.1244,24.1244,24.1158,24.1158,7200.0
2011-03-28 12:40:00,27.93,27.93,27.92,27.92,4500.0,24.1331,24.1331,24.1244,24.1244,4500.0
2011-03-28 12:45:00,27.91,27.91,27.91,27.91,600.0,24.1158,24.1158,24.1158,24.1158,600.0
2011-03-28 12:50:00,27.9,27.91,27.9,27.9,2100.0,24.1071,24.1158,24.1071,24.1071,2100.0
2011-03-28 12:55:00,27.9,27.9,27.9,27.9,6600.0,24.1071,24.1071,24.1071,24.1071,6600.0
2011-03-28 13:00:00,27.89,27.9,27.89,27.9,6300.0,24.0985,24.1071,24.0985,24.1071,6300.0
2011-03-28 13:05:00,27.91,27.92,27.9,27.92,30300.0,24.1158,24.1244,24.1071,24.1244,30300.0
2011-03-28 13:10:00,27.92,27.94,27.92,27.94,4800.0,24.1244,24.1417,24.1244,24.1417,4800.0
2011-03-28 13:15:00,27.94,27.94,27.92,27.93,4800.0,24.1417,24.1417,24.1244,24.1331,4800.0
2011-03-28 13:20:00,27.93,27.93,27.91,27.92,6600.0,24.1331,24.1331,24.1158,24.1244,6600.0
2011-03-28 13:25:00,27.91,27.94,27.91,27.93,11400.0,24.1158,24.1417,24.1158,24.1331,11400.0
2011-03-28 13:30:00,27.93,27.94,27.92,27.93,10200.0,24.1331,24.1417,24.1244,24.1331,10200.0
2011-03-28 13:35:00,27.92,27.92,27.92,27.92,3600.0,24.1244,24.1244,24.1244,24.1244,3600.0
2011-03-28 13:40:00,27.93,27.95,27.92,27.92,54000.0,24.1331,24.1503,24.1244,24.1244,54000.0
2011-03-28 13:45:00,27.93,27.93,27.92,27.92,4200.0,24.1331,24.1331,24.1244,24.1244,4200.0
2011-03-28 13:50:00,27.91,27.92,27.91,27.92,3600.0,24.1158,24.1244,24.1158,24.1244,3600.0
2011-03-28 13:55:00,27.92,27.92,27.91,27.92,4200.0,24.1244,24.1244,24.1158,24.1244,4200.0
2011-03-28 14:00:00,27.92,27.92,27.91,27.92,45300.0,24.1244,24.1244,24.1158,24.1244,45300.0
2011-03-28 14:05:00,27.92,27.92,27.91,27.92,4500.0,24.1244,24.1244,24.1158,24.1244,4500.0
2011-03-28 14:10:00,27.92,27.93,27.92,27.93,4200.0,24.1244,24.1331,24.1244,24.1331,4200.0
2011-03-28 14:15:00,27.94,27.94,27.93,27.93,2400.0,24.1417,24.1417,24.1331,24.1331,2400.0
2011-03-28 14:20:00,27.93,27.96,27.93,27.94,5400.0,24.1331,24.159,24.1331,24.1417,5400.0
2011-03-28 14:25:00,27.94,27.94,27.93,27.94,5400.0,24.1417,24.1417,24.1331,24.1417,5400.0
2011-03-28 14:30:00,27.94,27.95,27.94,27.95,3000.0,24.1417,24.1503,24.1417,24.1503,3000.0
2011-03-28 14:35:00,27.95,27.95,27.92,27.95,9900.0,24.1503,24.1503,24.1244,24.1503,9900.0
2011-03-28 14:40:00,27.95,27.95,27.91,27.91,11100.0,24.1503,24.1503,24.1158,24.1158,11100.0
2011-03-28 14:45:00,27.91,27.92,27.89,27.9,41100.0,24.1158,24.1244,24.0985,24.1071,41100.0
2011-03-28 14:50:00,27.89,27.9,27.85,27.9,9000.0,24.0985,24.1071,24.0639,24.1071,9000.0
2011-03-28 14:55:00,27.9,27.9,27.89,27.9,4500.0,24.1071,24.1071,24.0985,24.1071,4500.0
2011-03-28 15:00:00,27.9,27.93,27.9,27.93,6900.0,24.1071,24.1331,24.1071,24.1331,6900.0
2011-03-28 15:05:00,27.93,27.93,27.91,27.92,10800.0,24.1331,24.1331,24.1158,24.1244,10800.0
2011-03-28 15:10:00,27.91,27.92,27.91,27.92,7800.0,24.1158,24.1244,24.1158,24.1244,7800.0
2011-03-28 15:15:00,27.92,27.92,27.91,27.91,12000.0,24.1244,24.1244,24.1158,24.1158,12000.0
2011-03-28 15:20:00,27.91,27.91,27.89,27.9,15300.0,24.1158,24.1158,24.0985,24.1071,15300.0
2011-03-28 15:25:00,27.9,27.91,27.9,27.9,16800.0,24.1071,24.1158,24.1071,24.1071,16800.0
2011-03-28 15:30:00,27.89,27.91,27.89,27.91,8700.0,24.0985,24.1158,24.0985,24.1158,8700.0
2011-03-28 15:35:00,27.91,27.91,27.88,27.89,12300.0,24.1158,24.1158,24.0898,24.0985,12300.0
2011-03-28 15:40:00,27.88,27.89,27.87,27.87,22500.0,24.0898,24.0985,24.0812,24.0812,22500.0
2011-03-28 15:45:00,27.87,27.89,27.85,27.88,75000.0,24.0812,24.0985,24.0639,24.0898,75000.0
2011-03-28 15:50:00,27.89,27.91,27.87,27.9,76200.0,24.0985,24.1158,24.0812,24.1071,76200.0
2011-03-28 15:55:00,27.89,27.91,27.88,27.89,132300.0,24.0985,24.1158,24.0898,24.0985,132300.0
2011-03-29 09:30:00,27.89,28.0,27.88,28.0,17100.0,24.0985,24.1935,24.0898,24.1935,17100.0
2011-03-29 09:35:00,27.97,27.98,27.93,27.93,29400.0,24.1676,24.1763,24.1331,24.1331,29400.0
2011-03-29 09:40:00,27.92,27.94,27.83,27.85,19200.0,24.1244,24.1417,24.0466,24.0639,19200.0
2011-03-29 09:45:00,27.84,27.87,27.79,27.86,23400.0,24.0553,24.0812,24.0121,24.0726,23400.0
2011-03-29 09:50:00,27.86,27.99,27.86,27.99,72900.0,24.0726,24.1849,24.0726,24.1849,72900.0
2011-03-29 09:55:00,27.98,28.01,27.96,28.0,30600.0,24.1763,24.2022,24.159,24.1935,30600.0
2011-03-29 10:00:00,28.0,28.03,27.97,28.02,54000.0,24.1935,24.2195,24.1676,24.2108,54000.0
2011-03-29 10:05:00,28.03,28.1,28.03,28.09,101400.0,24.2195,24.2799,24.2195,24.2713,101400.0
2011-03-29 10:10:00,28.1,28.14,28.0,28.03,36300.0,24.2799,24.3145,24.1935,24.2195,36300.0
2011-03-29 10:15:00,28.02,28.08,27.98,28.01,66300.0,24.2108,24.2627,24.1763,24.2022,66300.0
2011-03-29 10:20:00,28.02,28.03,27.98,27.98,6900.0,24.2108,24.2195,24.1763,24.1763,6900.0
2011-03-29 10:25:00,27.99,28.02,27.98,27.99,42900.0,24.1849,24.2108,24.1763,24.1849,42900.0
2011-03-29 10:30:00,27.98,28.0,27.98,27.99,9900.0,24.1763,24.1935,24.1763,24.1849,9900.0
2011-03-29 10:35:00,27.99,27.99,27.94,27.94,11700.0,24.1849,24.1849,24.1417,24.1417,11700.0
2011-03-29 10:40:00,27.94,27.96,27.94,27.95,7800.0,24.1417,24.159,24.1417,24.1503,7800.0
2011-03-29 10:45:00,27.96,28.01,27.96,27.99,12300.0,24.159,24.2022,24.159,24.1849,12300.0
2011-03-29 10:50:00,27.98,27.99,27.97,27.99,10200.0,24.1763,24.1849,24.1676,24.1849,10200.0
2011-03-29 10:55:00,27.98,27.98,27.93,27.93,11700.0,24.1763,24.1763,24.1331,24.1331,11700.0
2011-03-29 11:00:00,27.94,27.99,27.94,27.99,7800.0,24.1417,24.1849,24.1417,24.1849,7800.0
2011-03-29 11:05:00,27.98,28.0,27.96,27.98,36600.0,24.1763,24.1935,24.159,24.1763,36600.0
2011-03-29 11:10:00,27.97,27.99,27.96,27.97,6000.0,24.1676,24.1849,24.159,24.1676,6000.0
2011-03-29 11:15:00,27.97,27.98,27.95,27.98,37800.0,24.1676,24.1763,24.1503,24.1763,37800.0
2011-03-29 11:20:00,27.98,28.01,27.98,27.99,16500.0,24.1763,24.2022,24.1763,24.1849,16500.0
2011-03-29 11:25:00,27.99,28.01,27.98,28.0,19500.0,24.1849,24.2022,24.1763,24.1935,19500.0
2011-03-29 11:30:00,28.0,28.02,27.99,28.0,26400.0,24.1935,24.2108,24.1849,24.1935,26400.0
2011-03-29 11:35:00,27.99,28.0,27.95,27.99,18600.0,24.1849,24.1935,24.1503,24.1849,18600.0
2011-03-29 11:40:00,28.0,28.0,27.97,27.98,9000.0,24.1935,24.1935,24.1676,24.1763,9000.0
2011-03-29 11:45:00,28.0,28.0,27.98,27.99,3900.0,24.1935,24.1935,24.1763,24.1849,3900.0
2011-03-29 11:50:00,28.0,28.0,27.98,28.0,6600.0,24.1935,24.1935,24.1763,24.1935,6600.0
2011-03-29 11:55:00,27.99,28.0,27.98,27.99,8400.0,24.1849,24.1935,24.1763,24.1849,8400.0
2011-03-29 12:00:00,27.99,28.01,27.98,28.0,9900.0,24.1849,24.2022,24.1763,24.1935,9900.0
2011-03-29 12:05:00,27.99,28.0,27.99,27.99,4500.0,24.1849,24.1935,24.1849,24.1849,4500.0
2011-03-29 12:10:00,27.99,28.01,27.99,27.99,74700.0,24.1849,24.2022,24.1849,24.1849,74700.0
2011-03-29 12:15:00,28.0,28.0,27.98,27.99,17400.0,24.1935,24.1935,24.1763,24.1849,17400.0
2011-03-29 12:20:00,27.98,27.98,27.96,27.97,7500.0,24.1763,24.1763,24.159,24.1676,7500.0
2011-03-29 12:25:00,27.97,27.97,27.95,27.96,13500.0,24.1676,24.1676,24.1503,24.159,13500.0
2011-03-29 12:30:00,27.96,27.98,27.96,27.97,6900.0,24.159,24.1763,24.159,24.1676,6900.0
2011-03-29 12:35:00,27.97,27.97,27.93,27.95,46800.0,24.1676,24.1676,24.1331,24.1503,46800.0
2011-03-29 12:40:00,27.96,27.96,27.93,27.93,15000.0,24.159,24.159,24.1331,24.1331,15000.0
2011-03-29 12:45:00,27.94,27.95,27.93,27.95,11400.0,24.1417,24.1503,24.1331,24.1503,11400.0
2011-03-29 12:50:00,27.95,27.97,27.95,27.97,5100.0,24.1503,24.1676,24.1503,24.1676,5100.0
2011-03-29 12:55:00,27.97,27.98,27.95,27.98,10800.0,24.1676,24.1763,24.1503,24.1763,10800.0
2011-03-29 13:00:00,27.98,27.98,27.95,27.95,9600.0,24.1763,24.1763,24.1503,24.1503,9600.0
2011-03-29 13:05:00,27.94,27.97,27.94,27.97,4800.0,24.1417,24.1676,24.1417,24.1676,4800.0
2011-03-29 13:10:00,27.97,27.97,27.96,27.96,5700.0,24.1676,24.1676,24.159,24.159,5700.0
2011-03-29 13:15:00,27.96,27.97,27.95,27.97,51900.0,24.159,24.1676,24.1503,24.1676,51900.0
2011-03-29 13:20:00,27.96,27.96,27.94,27.95,9600.0,24.159,24.159,24.1417,24.1503,9600.0
2011-03-29 13:25:00,27.95,27.95,27.93,27.94,10800.0,24.1503,24.1503,24.1331,24.1417,10800.0
2011-03-29 13:30:00,27.94,27.94,27.93,27.93,17700.0,24.1417,24.1417,24.1331,24.1331,17700.0
2011-03-29 13:35:00,27.93,27.94,27.92,27.93,11100.0,24.1331,24.1417,24.1244,24.1331,11100.0
2011-03-29 13:40:00,27.93,27.94,27.92,27.93,13500.0,24.1331,24.1417,24.1244,24.1331,13500.0
2011-03-29 13:45:00,27.93,27.94,27.93,27.94,9900.0,24.1331,24.1417,24.1331,24.1417,9900.0
2011-03-29 13:50:00,27.93,27.95,27.93,27.95,9900.0,24.1331,24.1503,24.1331,24.1503,9900.0
2011-03-29 13:55:00,27.94,27.94,27.93,27.93,20700.0,24.1417,24.1417,24.1331,24.1331,20700.0
2011-03-29 14:00:00,27.93,28.0,27.93,27.98,16500.0,24.1331,24.1935,24.1331,24.1763,16500.0
2011-03-29 14:05:00,27.98,28.0,27.97,28.0,10800.0,24.1763,24.1935,24.1676,24.1935,10800.0
2011-03-29 14:10:00,27.99,27.99,27.94,27.94,48600.0,24.1849,24.1849,24.1417,24.1417,48600.0
2011-03-29 14:15:00,27.94,27.94,27.93,27.94,30000.0,24.1417,24.1417,24.1331,24.1417,30000.0
2011-03-29 14:20:00,27.94,27.94,27.93,27.93,7800.0,24.1417,24.1417,24.1331,24.1331,7800.0
2011-03-29 14:25:00,27.94,27.94,27.91,27.91,30900.0,24.1417,24.1417,24.1158,24.1158,30900.0
2011-03-29 14:30:00,27.92,27.94,27.92,27.93,15000.0,24.1244,24.1417,24.1244,24.1331,15000.0
2011-03-29 14:35:00,27.94,27.94,27.92,27.93,18300.0,24.1417,24.1417,24.1244,24.1331,18300.0
2011-03-29 14:40:00,27.93,27.94,27.92,27.93,17100.0,24.1331,24.1417,24.1244,24.1331,17100.0
2011-03-29 14:45:00,27.93,27.94,27.93,27.93,16800.0,24.1331,24.1417,24.1331,24.1331,16800.0
2011-03-29 14:50:00,27.93,27.94,27.93,27.94,14400.0,24.1331,24.1417,24.1331,24.1417,14400.0
2011-03-29 14:55:00,27.93,27.94,27.91,27.91,22500.0,24.1331,24.1417,24.1158,24.1158,22500.0
2011-03-29 15:00:00,27.93,27.94,27.93,27.93,25200.0,24.1331,24.1417,24.1331,24.1331,25200.0
2011-03-29 15:05:00,27.94,27.94,27.91,27.92,22200.0,24.1417,24.1417,24.1158,24.1244,22200.0
2011-03-29 15:10:00,27.92,27.94,27.91,27.93,46500.0,24.1244,24.1417,24.1158,24.1331,46500.0
2011-03-29 15:15:00,27.92,27.94,27.92,27.92,49200.0,24.1244,24.1417,24.1244,24.1244,49200.0
2011-03-29 15:20:00,27.92,27.93,27.92,27.93,27300.0,24.1244,24.1331,24.1244,24.1331,27300.0
2011-03-29 15:25:00,27.92,27.93,27.92,27.93,16500.0,24.1244,24.1331,24.1244,24.1331,16500.0
2011-03-29 15:30:00,27.93,27.94,27.92,27.93,31200.0,24.1331,24.1417,24.1244,24.1331,31200.0
2011-03-29 15:35:00,27.94,27.94,27.92,27.93,19800.0,24.1417,24.1417,24.1244,24.1331,19800.0
2011-03-29 15:40:00,27.94,27.95,27.92,27.95,24900.0,24.1417,24.1503,24.1244,24.1503,24900.0
2011-03-29 15:45:00,27.95,27.95,27.94,27.95,64800.0,24.1503,24.1503,24.1417,24.1503,64800.0
2011-03-29 15:50:00,27.95,27.95,27.93,27.93,41100.0,24.1503,24.1503,24.1331,24.1331,41100.0
2011-03-29 15:55:00,27.93,27.95,27.93,27.95,76800.0,24.1331,24.1503,24.1331,24.1503,76800.0
2011-03-30 09:30:00,28.12,28.22,28.08,28.14,61200.0,24.2972,24.3836,24.2627,24.3145,61200.0
2011-03-30 09:35:00,28.16,28.17,28.07,28.1,83400.0,24.3318,24.3404,24.254,24.2799,83400.0
2011-03-30 09:40:00,28.09,28.1,28.03,28.05,57900.0,24.2713,24.2799,24.2195,24.2367,57900.0
2011-03-30 09:45:00,28.05,28.09,28.05,28.09,10200.0,24.2367,24.2713,24.2367,24.2713,10200.0
2011-03-30 09:50:00,28.1,28.17,28.1,28.16,32400.0,24.2799,24.3404,24.2799,24.3318,32400.0
2011-03-30 09:55:00,28.16,28.17,28.15,28.15,40500.0,24.3318,24.3404,24.3231,24.3231,40500.0
2011-03-30 10:00:00,28.16,28.16,28.06,28.12,38100.0,24.3318,24.3318,24.2454,24.2972,38100.0
2011-03-30 10:05:00,28.11,28.15,28.08,28.08,24600.0,24.2886,24.3231,24.2627,24.2627,24600.0
2011-03-30 10:10:00,28.07,28.07,28.03,28.07,27000.0,24.254,24.254,24.2195,24.254,27000.0
2011-03-30 10:15:00,28.08,28.1,28.08,28.09,6300.0,24.2627,24.2799,24.2627,24.2713,6300.0
2011-03-30 10:20:00,28.08,28.09,28.02,28.05,62100.0,24.2627,24.2713,24.2108,24.2367,62100.0
2011-03-30 10:25:00,28.03,28.09,28.01,28.01,125700.0,24.2195,24.2713,24.2022,24.2022,125700.0
2011-03-30 10:30:00,28.01,28.07,28.0,28.04,69300.0,24.2022,24.254,24.1935,24.2281,69300.0
2011-03-30 10:35:00,28.04,28.05,27.95,27.95,44400.0,24.2281,24.2367,24.1503,24.1503,44400.0
2011-03-30 10:40:00,27.96,28.02,27.94,27.97,65400.0,24.159,24.2108,24.1417,24.1676,65400.0
2011-03-30 10:45:00,27.97,27.99,27.95,27.97,26700.0,24.1676,24.1849,24.1503,24.1676,26700.0
2011-03-30 10:50:00,28.0,28.04,27.98,28.04,12000.0,24.1935,24.2281,24.1763,24.2281,12000.0
2011-03-30 10:55:00,28.02,28.05,28.0,28.04,15300.0,24.2108,24.2367,24.1935,24.2281,15300.0
2011-03-30 11:00:00,28.04,28.07,27.97,27.99,38700.0,24.2281,24.254,24.1676,24.1849,38700.0
2011-03-30 11:05:00,27.99,28.0,27.97,27.99,10500.0,24.1849,24.1935,24.1676,24.1849,10500.0
2011-03-30 11:10:00,28.02,28.02,27.96,27.98,42300.0,24.2108,24.2108,24.159,24.1763,42300.0
2011-03-30 11:15:00,27.99,28.01,27.97,27.98,43800.0,24.1849,24.2022,24.1676,24.1763,43800.0
2011-03-30 11:20:00,27.98,27.99,27.96,27.96,77400.0,24.1763,24.1849,24.159,24.159,77400.0
2011-03-30 11:25:00,27.96,28.0,27.96,27.97,16500.0,24.159,24.1935,24.159,24.1676,16500.0
2011-03-30 11:30:00,27.99,28.01,27.98,28.01,17700.0,24.1849,24.2022,24.1763,24.2022,17700.0
2011-03-30 11:35:00,28.01,28.04,28.0,28.04,15900.0,24.2022,24.2281,24.1935,24.2281,15900.0
2011-03-30 11:40:00,28.04,28.05,28.03,28.03,18600.0,24.2281,24.2367,24.2195,24.2195,18600.0
2011-03-30 11:45:00,28.03,28.07,28.02,28.05,25200.0,24.2195,24.254,24.2108,24.2367,25200.0
2011-03-30 11:50:00,28.06,28.07,28.04,28.06,19200.0,24.2454,24.254,24.2281,24.2454,19200.0
2011-03-30 11:55:00,28.06,28.07,28.05,28.07,27600.0,24.2454,24.254,24.2367,24.254,27600.0
2011-03-30 12:00:00,28.07,28.09,28.04,28.06,37200.0,24.254,24.2713,24.2281,24.2454,37200.0
2011-03-30 12:05:00,28.06,28.08,28.06,28.07,8700.0,24.2454,24.2627,24.2454,24.254,8700.0
2011-03-30 12:10:00,28.07,28.1,28.06,28.09,39900.0,24.254,24.2799,24.2454,24.2713,39900.0
2011-03-30 12:15:00,28.09,28.16,28.09,28.14,46800.0,24.2713,24.3318,24.2713,24.3145,46800.0
2011-03-30 12:20:00,28.16,28.18,28.13,28.18,33300.0,24.3318,24.3491,24.3059,24.3491,33300.0
2011-03-30 12:25:00,28.17,28.19,28.09,28.09,82200.0,24.3404,24.3577,24.2713,24.2713,82200.0
2011-03-30 12:30:00,28.09,28.1,28.07,28.08,21000.0,24.2713,24.2799,24.254,24.2627,21000.0
2011-03-30 12:35:00,28.08,28.08,28.05,28.05,27300.0,24.2627,24.2627,24.2367,24.2367,27300.0
2011-03-30 12:40:00,28.06,28.06,28.04,28.04,69600.0,24.2454,24.2454,24.2281,24.2281,69600.0
2011-03-30 12:45:00,28.05,28.06,28.05,28.06,12000.0,24.2367,24.2454,24.2367,24.2454,12000.0
2011-03-30 12:50:00,28.06,28.07,28.05,28.07,10200.0,24.2454,24.254,24.2367,24.254,10200.0
2011-03-30 12:55:00,28.06,28.07,28.04,28.05,24000.0,24.2454,24.254,24.2281,24.2367,24000.0
2011-03-30 13:00:00,28.05,28.06,28.04,28.06,27600.0,24.2367,24.2454,24.2281,24.2454,27600.0
2011-03-30 13:05:00,28.06,28.07,28.05,28.06,44100.0,24.2454,24.254,24.2367,24.2454,44100.0
2011-03-30 13:10:00,28.07,28.07,28.06,28.07,12000.0,24.254,24.254,24.2454,24.254,12000.0
2011-03-30 13:15:00,28.07,28.07,28.05,28.06,19800.0,24.254,24.254,24.2367,24.2454,19800.0
2011-03-30 13:20:00,28.06,28.06,28.03,28.04,41100.0,24.2454,24.2454,24.2195,24.2281,41100.0
2011-03-30 13:25:00,28.03,28.04,28.03,28.04,17400.0,24.2195,24.2281,24.2195,24.2281,17400.0
2011-03-30 13:30:00,28.04,28.04,28.02,28.03,21900.0,24.2281,24.2281,24.2108,24.2195,21900.0
2011-03-30 13:35:00,28.03,28.04,28.01,28.01,27600.0,24.2195,24.2281,24.2022,24.2022,27600.0
2011-03-30 13:40:00,28.02,28.02,27.97,27.98,60600.0,24.2108,24.2108,24.1676,24.1763,60600.0
2011-03-30 13:45:00,27.99,28.0,27.99,27.99,3600.0,24.1849,24.1935,24.1849,24.1849,3600.0
2011-03-30 13:50:00,27.99,28.0,27.96,27.96,23400.0,24.1849,24.1935,24.159,24.159,23400.0
2011-03-30 13:55:00,27.96,27.96,27.93,27.94,44700.0,24.159,24.159,24.1331,24.1417,44700.0
2011-03-30 14:00:00,27.94,27.94,27.91,27.93,51600.0,24.1417,24.1417,24.1158,24.1331,51600.0
2011-03-30 14:05:00,27.92,27.93,27.92,27.93,19800.0,24.1244,24.1331,24.1244,24.1331,19800.0
2011-03-30 14:10:00,27.93,27.94,27.93,27.94,15900.0,24.1331,24.1417,24.1331,24.1417,15900.0
2011-03-30 14:15:00,27.94,27.96,27.94,27.96,11700.0,24.1417,24.159,24.1417,24.159,11700.0
2011-03-30 14:20:00,27.95,27.98,27.95,27.98,22200.0,24.1503,24.1763,24.1503,24.1763,22200.0
2011-03-30 14:25:00,27.98,27.98,27.95,27.96,27600.0,24.1763,24.1763,24.1503,24.159,27600.0
2011-03-30 14:30:00,27.96,27.98,27.95,27.98,33300.0,24.159,24.1763,24.1503,24.1763,33300.0
2011-03-30 14:35:00,27.98,27.98,27.97,27.97,21000.0,24.1763,24.1763,24.1676,24.1676,21000.0
2011-03-30 14:40:00,27.98,28.0,27.97,27.99,30300.0,24.1763,24.1935,24.1676,24.1849,30300.0
2011-03-30 14:45:00,28.0,28.0,27.98,27.99,14400.0,24.1935,24.1935,24.1763,24.1849,14400.0
2011-03-30 14:50:00,27.99,27.99,27.98,27.98,24600.0,24.1849,24.1849,24.1763,24.1763,24600.0
2011-03-30 14:55:00,27.98,27.98,27.96,27.98,20700.0,24.1763,24.1763,24.159,24.1763,20700.0
2011-03-30 15:00:00,27.98,27.98,27.96,27.97,60000.0,24.1763,24.1763,24.159,24.1676,60000.0
2011-03-30 15:05:00,27.97,27.98,27.96,27.98,44100.0,24.1676,24.1763,24.159,24.1763,44100.0
2011-03-30 15:10:00,27.97,27.99,27.97,27.97,30900.0,24.1676,24.1849,24.1676,24.1676,30900.0
2011-03-30 15:15:00,27.98,28.0,27.98,28.0,80700.0,24.1763,24.1935,24.1763,24.1935,80700.0
2011-03-30 15:20:00,28.0,28.02,27.99,28.01,145500.0,24.1935,24.2108,24.1849,24.2022,145500.0
2011-03-30 15:25:00,28.01,28.04,28.01,28.04,55500.0,24.2022,24.2281,24.2022,24.2281,55500.0
2011-03-30 15:30:00,28.04,28.08,28.03,28.07,87900.0,24.2281,24.2627,24.2195,24.254,87900.0
2011-03-30 15:35:00,28.07,28.1,28.07,28.08,56700.0,24.254,24.2799,24.254,24.2627,56700.0
2011-03-30 15:40:00,28.07,28.09,28.07,28.09,52800.0,24.254,24.2713,24.254,24.2713,52800.0
2011-03-30 15:45:00,28.08,28.09,28.04,28.04,108900.0,24.2627,24.2713,24.2281,24.2281,108900.0
2011-03-30 15:50:00,28.04,28.06,28.02,28.04,100800.0,24.2281,24.2454,24.2108,24.2281,100800.0
2011-03-30 15:55:00,28.05,28.08,28.04,28.07,102900.0,24.2367,24.2627,24.2281,24.254,102900.0
2011-03-31 09:30:00,28.03,28.11,28.0,28.03,51000.0,24.2195,24.2886,24.1935,24.2195,51000.0
2011-03-31 09:35:00,28.04,28.09,28.04,28.08,13800.0,24.2281,24.2713,24.2281,24.2627,13800.0
2011-03-31 09:40:00,28.13,28.15,28.06,28.07,42600.0,24.3059,24.3231,24.2454,24.254,42600.0
2011-03-31 09:45:00,28.07,28.09,28.05,28.05,52200.0,24.254,24.2713,24.2367,24.2367,52200.0
2011-03-31 09:50:00,28.05,28.07,27.96,27.96,40500.0,24.2367,24.254,24.159,24.159,40500.0
2011-03-31 09:55:00,27.97,28.0,27.96,27.99,41100.0,24.1676,24.1935,24.159,24.1849,41100.0
2011-03-31 10:00:00,28.0,28.0,27.95,27.98,61500.0,24.1935,24.1935,24.1503,24.1763,61500.0
2011-03-31 10:05:00,27.98,27.98,27.92,27.95,18000.0,24.1763,24.1763,24.1244,24.1503,18000.0
2011-03-31 10:10:00,27.95,27.98,27.91,27.98,27300.0,24.1503,24.1763,24.1158,24.1763,27300.0
2011-03-31 10:15:00,27.97,28.0,27.97,28.0,15300.0,24.1676,24.1935,24.1676,24.1935,15300.0
2011-03-31 10:20:00,28.0,28.0,27.98,28.0,22800.0,24.1935,24.1935,24.1763,24.1935,22800.0
2011-03-31 10:25:00,27.99,28.0,27.96,27.97,24600.0,24.1849,24.1935,24.159,24.1676,24600.0
2011-03-31 10:30:00,27.97,28.0,27.97,27.98,53700.0,24.1676,24.1935,24.1676,24.1763,53700.0
2011-03-31 10:35:00,27.99,28.0,27.97,27.99,28200.0,24.1849,24.1935,24.1676,24.1849,28200.0
2011-03-31 10:40:00,27.97,27.99,27.95,27.98,25800.0,24.1676,24.1849,24.1503,24.1763,25800.0
2011-03-31 10:45:00,27.99,27.99,27.92,27.92,25500.0,24.1849,24.1849,24.1244,24.1244,25500.0
2011-03-31 10:50:00,27.93,27.93,27.89,27.89,14700.0,24.1331,24.1331,24.0985,24.0985,14700.0
2011-03-31 10:55:00,27.9,27.95,27.89,27.93,23400.0,24.1071,24.1503,24.0985,24.1331,23400.0
2011-03-31 11:00:00,27.94,27.95,27.91,27.91,28200.0,24.1417,24.1503,24.1158,24.1158,28200.0
2011-03-31 11:05:00,27.91,27.93,27.9,27.91,10500.0,24.1158,24.1331,24.1071,24.1158,10500.0
2011-03-31 11:10:00,27.91,27.95,27.91,27.94,14400.0,24.1158,24.1503,24.1158,24.1417,14400.0
2011-03-31 11:15:00,27.94,27.96,27.93,27.93,17400.0,24.1417,24.159,24.1331,24.1331,17400.0
2011-03-31 11:20:00,27.94,27.94,27.9,27.91,22500.0,24.1417,24.1417,24.1071,24.1158,22500.0
2011-03-31 11:25:00,27.91,27.91,27.87,27.87,9600.0,24.1158,24.1158,24.0812,24.0812,9600.0
2011-03-31 11:30:00,27.87,27.88,27.86,27.86,14400.0,24.0812,24.0898,24.0726,24.0726,14400.0
2011-03-31 11:35:00,27.87,27.89,27.86,27.87,49800.0,24.0812,24.0985,24.0726,24.0812,49800.0
2011-03-31 11:40:00,27.88,27.89,27.86,27.87,44100.0,24.0898,24.0985,24.0726,24.0812,44100.0
2011-03-31 11:45:00,27.87,27.88,27.85,27.88,16500.0,24.0812,24.0898,24.0639,24.0898,16500.0
2011-03-31 11:50:00,27.88,27.88,27.86,27.87,25200.0,24.0898,24.0898,24.0726,24.0812,25200.0
2011-03-31 11:55:00,27.87,27.88,27.86,27.87,11400.0,24.0812,24.0898,24.0726,24.0812,11400.0
2011-03-31 12:00:00,27.87,27.88,27.86,27.88,42000.0,24.0812,24.0898,24.0726,24.0898,42000.0
2011-03-31 12:05:00,27.87,27.92,27.87,27.92,28200.0,24.0812,24.1244,24.0812,24.1244,28200.0
2011-03-31 12:10:00,27.92,27.94,27.91,27.94,15600.0,24.1244,24.1417,24.1158,24.1417,15600.0
2011-03-31 12:15:00,27.94,27.95,27.93,27.95,5100.0,24.1417,24.1503,24.1331,24.1503,5100.0
2011-03-31 12:20:00,27.95,27.96,27.94,27.95,14100.0,24.1503,24.159,24.1417,24.1503,14100.0
2011-03-31 12:25:00,27.95,27.96,27.95,27.95,8400.0,24.1503,24.159,24.1503,24.1503,8400.0
2011-03-31 12:30:00,27.95,27.95,27.94,27.94,4500.0,24.1503,24.1503,24.1417,24.1417,4500.0
2011-03-31 12:35:00,27.95,27.95,27.93,27.94,8100.0,24.1503,24.1503,24.1331,24.1417,8100.0
2011-03-31 12:40:00,27.94,27.96,27.93,27.96,9000.0,24.1417,24.159,24.1331,24.159,9000.0
2011-03-31 12:45:00,27.96,27.98,27.95,27.96,4800.0,24.159,24.1763,24.1503,24.159,4800.0
2011-03-31 12:50:00,27.97,27.98,27.97,27.98,1800.0,24.1676,24.1763,24.1676,24.1763,1800.0
2011-03-31 12:55:00,27.98,28.0,27.98,28.0,33000.0,24.1763,24.1935,24.1763,24.1935,33000.0
2011-03-31 13:00:00,28.0,28.0,27.98,27.98,12300.0,24.1935,24.1935,24.1763,24.1763,12300.0
2011-03-31 13:05:00,27.98,27.98,27.97,27.97,2700.0,24.1763,24.1763,24.1676,24.1676,2700.0
2011-03-31 13:10:00,27.97,27.98,27.97,27.98,6600.0,24.1676,24.1763,24.1676,24.1763,6600.0
2011-03-31 13:15:00,27.98,28.0,27.98,28.0,4200.0,24.1763,24.1935,24.1763,24.1935,4200.0
2011-03-31 13:20:00,27.99,27.99,27.98,27.98,4800.0,24.1849,24.1849,24.1763,24.1763,4800.0
2011-03-31 13:25:00,27.98,27.99,27.98,27.99,9300.0,24.1763,24.1849,24.1763,24.1849,9300.0
2011-03-31 13:30:00,27.99,28.0,27.99,27.99,11100.0,24.1849,24.1935,24.1849,24.1849,11100.0
2011-03-31 13:35:00,28.0,28.0,27.99,27.99,12300.0,24.1935,24.1935,24.1849,24.1849,12300.0
2011-03-31 13:40:00,27.99,27.99,27.98,27.98,8700.0,24.1849,24.1849,24.1763,24.1763,8700.0
2011-03-31 13:45:00,27.99,27.99,27.98,27.99,10500.0,24.1849,24.1849,24.1763,24.1849,10500.0
2011-03-31 13:50:00,27.98,27.98,27.96,27.96,4200.0,24.1763,24.1763,24.159,24.159,4200.0
2011-03-31 13:55:00,27.96,27.97,27.95,27.96,9600.0,24.159,24.1676,24.1503,24.159,9600.0
2011-03-31 14:00:00,27.96,27.97,27.96,27.97,9600.0,24.159,24.1676,24.159,24.1676,9600.0
2011-03-31 14:05:00,27.97,27.98,27.92,27.92,55800.0,24.1676,24.1763,24.1244,24.1244,55800.0
2011-03-31 14:10:00,27.92,27.92,27.91,27.92,27600.0,24.1244,24.1244,24.1158,24.1244,27600.0
2011-03-31 14:15:00,27.92,27.93,27.91,27.93,13500.0,24.1244,24.1331,24.1158,24.1331,13500.0
2011-03-31 14:20:00,27.93,27.96,27.93,27.96,8700.0,24.1331,24.159,24.1331,24.159,8700.0
2011-03-31 14:25:00,27.96,27.97,27.93,27.93,12900.0,24.159,24.1676,24.1331,24.1331,12900.0
2011-03-31 14:30:00,27.93,27.94,27.92,27.93,6600.0,24.1331,24.1417,24.1244,24.1331,6600.0
2011-03-31 14:35:00,27.94,27.98,27.94,27.97,30600.0,24.1417,24.1763,24.1417,24.1676,30600.0
2011-03-31 14:40:00,27.98,27.98,27.97,27.97,7200.0,24.1763,24.1763,24.1676,24.1676,7200.0
2011-03-31 14:45:00,27.98,27.98,27.94,27.95,21300.0,24.1763,24.1763,24.1417,24.1503,21300.0
2011-03-31 14:50:00,27.95,27.95,27.94,27.95,11400.0,24.1503,24.1503,24.1417,24.1503,11400.0
2011-03-31 14:55:00,27.96,27.97,27.96,27.97,7500.0,24.159,24.1676,24.159,24.1676,7500.0
2011-03-31 15:00:00,27.96,27.96,27.94,27.94,8100.0,24.159,24.159,24.1417,24.1417,8100.0
2011-03-31 15:05:00,27.94,27.95,27.94,27.94,9900.0,24.1417,24.1503,24.1417,24.1417,9900.0
2011-03-31 15:10:00,27.94,27.94,27.92,27.94,12000.0,24.1417,24.1417,24.1244,24.1417,12000.0
2011-03-31 15:15:00,27.94,27.95,27.94,27.95,8700.0,24.1417,24.1503,24.1417,24.1503,8700.0
2011-03-31 15:20:00,27.95,27.96,27.95,27.95,9600.0,24.1503,24.159,24.1503,24.1503,9600.0
2011-03-31 15:25:00,27.96,27.96,27.93,27.93,14400.0,24.159,24.159,24.1331,24.1331,14400.0
2011-03-31 15:30:00,27.93,27.94,27.91,27.92,28200.0,24.1331,24.1417,24.1158,24.1244,28200.0
2011-03-31 15:35:00,27.92,27.96,27.91,27.96,30000.0,24.1244,24.159,24.1158,24.159,30000.0
2011-03-31 15:40:00,27.96,27.98,27.96,27.96,42600.0,24.159,24.1763,24.159,24.159,42600.0
2011-03-31 15:45:00,27.96,27.98,27.94,27.97,86100.0,24.159,24.1763,24.1417,24.1676,86100.0
2011-03-31 15:50:00,27.97,27.98,27.96,27.96,62100.0,24.1676,24.1763,24.159,24.159,62100.0
2011-03-31 15:55:00,27.97,28.0,27.97,27.99,194400.0,24.1676,24.1935,24.1676,24.1849,194400.0
2011-04-01 09:30:00,28.17,28.23,28.12,28.16,45000.0,24.3404,24.3923,24.2972,24.3318,45000.0
2011-04-01 09:35:00,28.18,28.31,28.17,28.31,58200.0,24.3491,24.4614,24.3404,24.4614,58200.0
2011-04-01 09:40:00,28.31,28.32,28.24,28.31,112500.0,24.4614,24.47,24.4009,24.4614,112500.0
2011-04-01 09:45:00,28.32,28.37,28.31,28.37,117300.0,24.47,24.5132,24.4614,24.5132,117300.0
2011-04-01 09:50:00,28.36,28.5,28.35,28.47,200400.0,24.5046,24.6256,24.496,24.5996,200400.0
2011-04-01 09:55:00,28.47,28.48,28.42,28.45,110400.0,24.5996,24.6083,24.5564,24.5824,110400.0
2011-04-01 10:00:00,28.46,28.49,28.44,28.48,54600.0,24.591,24.6169,24.5737,24.6083,54600.0
2011-04-01 10:05:00,28.48,28.49,28.47,28.47,90600.0,24.6083,24.6169,24.5996,24.5996,90600.0
2011-04-01 10:10:00,28.48,28.55,28.47,28.55,101400.0,24.6083,24.6688,24.5996,24.6688,101400.0
2011-04-01 10:15:00,28.56,28.59,28.54,28.57,403500.0,24.6774,24.7033,24.6601,24.686,403500.0
2011-04-01 10:20:00,28.57,28.58,28.57,28.58,58500.0,24.686,24.6947,24.686,24.6947,58500.0
2011-04-01 10:25:00,28.58,28.59,28.48,28.54,219300.0,24.6947,24.7033,24.6083,24.6601,219300.0
2011-04-01 10:30:00,28.53,28.58,28.52,28.55,67800.0,24.6515,24.6947,24.6428,24.6688,67800.0
2011-04-01 10:35:00,28.55,28.63,28.54,28.63,206400.0,24.6688,24.7379,24.6601,24.7379,206400.0
2011-04-01 10:40:00,28.63,28.67,28.61,28.61,67200.0,24.7379,24.7725,24.7206,24.7206,67200.0
2011-04-01 10:45:00,28.61,28.61,28.6,28.6,36000.0,24.7206,24.7206,24.712,24.712,36000.0
2011-04-01 10:50:00,28.6,28.61,28.56,28.56,26400.0,24.712,24.7206,24.6774,24.6774,26400.0
2011-04-01 10:55:00,28.57,28.58,28.53,28.55,13500.0,24.686,24.6947,24.6515,24.6688,13500.0
2011-04-01 11:00:00,28.57,28.61,28.56,28.6,122400.0,24.686,24.7206,24.6774,24.712,122400.0
2011-04-01 11:05:00,28.6,28.66,28.6,28.66,34500.0,24.712,24.7638,24.712,24.7638,34500.0
2011-04-01 11:10:00,28.66,28.66,28.63,28.65,24600.0,24.7638,24.7638,24.7379,24.7552,24600.0
2011-04-01 11:15:00,28.65,28.65,28.63,28.64,6300.0,24.7552,24.7552,24.7379,24.7465,6300.0
2011-04-01 11:20:00,28.64,28.66,28.64,28.65,19500.0,24.7465,24.7638,24.7465,24.7552,19500.0
2011-04-01 11:25:00,28.65,28.7,28.63,28.66,185100.0,24.7552,24.7984,24.7379,24.7638,185100.0
2011-04-01 11:30:00,28.66,28.66,28.61,28.64,12600.0,24.7638,24.7638,24.7206,24.7465,12600.0
2011-04-01 11:35:00,28.67,28.67,28.65,28.65,8700.0,24.7725,24.7725,24.7552,24.7552,8700.0
2011-04-01 11:40:00,28.65,28.66,28.64,28.65,8700.0,24.7552,24.7638,24.7465,24.7552,8700.0
2011-04-01 11:45:00,28.65,28.66,28.65,28.66,7500.0,24.7552,24.7638,24.7552,24.7638,7500.0
2011-04-01 11:50:00,28.66,28.77,28.66,28.74,82500.0,24.7638,24.8589,24.7638,24.8329,82500.0
2011-04-01 11:55:00,28.75,28.77,28.74,28.77,9300.0,24.8416,24.8589,24.8329,24.8589,9300.0
2011-04-01 12:00:00,28.76,28.77,28.74,28.75,9900.0,24.8502,24.8589,24.8329,24.8416,9900.0
2011-04-01 12:05:00,28.75,28.75,28.73,28.73,9300.0,24.8416,24.8416,24.8243,24.8243,9300.0
2011-04-01 12:10:00,28.72,28.73,28.72,28.72,5700.0,24.8157,24.8243,24.8157,24.8157,5700.0
2011-04-01 12:15:00,28.73,28.74,28.69,28.74,26400.0,24.8243,24.8329,24.7897,24.8329,26400.0
2011-04-01 12:20:00,28.72,28.74,28.72,28.73,6000.0,24.8157,24.8329,24.8157,24.8243,6000.0
2011-04-01 12:25:00,28.74,28.74,28.72,28.72,12900.0,24.8329,24.8329,24.8157,24.8157,12900.0
2011-04-01 12:30:00,28.72,28.72,28.71,28.72,5100.0,24.8157,24.8157,24.807,24.8157,5100.0
2011-04-01 12:35:00,28.71,28.71,28.68,28.68,8100.0,24.807,24.807,24.7811,24.7811,8100.0
2011-04-01 12:40:00,28.68,28.68,28.67,28.67,21000.0,24.7811,24.7811,24.7725,24.7725,21000.0
2011-04-01 12:45:00,28.67,28.67,28.66,28.66,60600.0,24.7725,24.7725,24.7638,24.7638,60600.0
2011-04-01 12:50:00,28.66,28.67,28.65,28.66,13800.0,24.7638,24.7725,24.7552,24.7638,13800.0
2011-04-01 12:55:00,28.67,28.67,28.66,28.67,186900.0,24.7725,24.7725,24.7638,24.7725,186900.0
2011-04-01 13:00:00,28.67,28.68,28.66,28.66,19500.0,24.7725,24.7811,24.7638,24.7638,19500.0
2011-04-01 13:05:00,28.66,28.69,28.64,28.69,61200.0,24.7638,24.7897,24.7465,24.7897,61200.0
2011-04-01 13:10:00,28.69,28.69,28.66,28.69,30300.0,24.7897,24.7897,24.7638,24.7897,30300.0
2011-04-01 13:15:00,28.69,28.69,28.68,28.68,14400.0,24.7897,24.7897,24.7811,24.7811,14400.0
2011-04-01 13:20:00,28.68,28.7,28.68,28.69,9300.0,24.7811,24.7984,24.7811,24.7897,9300.0
2011-04-01 13:25:00,28.7,28.7,28.69,28.7,5700.0,24.7984,24.7984,24.7897,24.7984,5700.0
2011-04-01 13:30:00,28.7,28.71,28.7,28.7,16800.0,24.7984,24.807,24.7984,24.7984,16800.0
2011-04-01 13:35:00,28.7,28.7,28.67,28.68,46500.0,24.7984,24.7984,24.7725,24.7811,46500.0
2011-04-01 13:40:00,28.68,28.69,28.67,28.67,53100.0,24.7811,24.7897,24.7725,24.7725,53100.0
2011-04-01 13:45:00,28.67,28.69,28.67,28.68,89700.0,24.7725,24.7897,24.7725,24.7811,89700.0
2011-04-01 13:50:00,28.68,28.69,28.67,28.68,100800.0,24.7811,24.7897,24.7725,24.7811,100800.0
2011-04-01 13:55:00,28.68,28.68,28.67,28.68,41700.0,24.7811,24.7811,24.7725,24.7811,41700.0
2011-04-01 14:00:00,28.67,28.68,28.67,28.67,78000.0,24.7725,24.7811,24.7725,24.7725,78000.0
2011-04-01 14:05:00,28.67,28.68,28.64,28.65,101100.0,24.7725,24.7811,24.7465,24.7552,101100.0
2011-04-01 14:10:00,28.65,28.68,28.65,28.68,24600.0,24.7552,24.7811,24.7552,24.7811,24600.0
2011-04-01 14:15:00,28.68,28.68,28.66,28.66,37200.0,24.7811,24.7811,24.7638,24.7638,37200.0
2011-04-01 14:20:00,28.66,28.68,28.65,28.66,50400.0,24.7638,24.7811,24.7552,24.7638,50400.0
2011-04-01 14:25:00,28.66,28.66,28.66,28.66,19200.0,24.7638,24.7638,24.7638,24.7638,19200.0
2011-04-01 14:30:00,28.66,28.67,28.65,28.65,27300.0,24.7638,24.7725,24.7552,24.7552,27300.0
2011-04-01 14:35:00,28.65,28.67,28.65,28.66,12000.0,24.7552,24.7725,24.7552,24.7638,12000.0
2011-04-01 14:40:00,28.66,28.66,28.62,28.62,8700.0,24.7638,24.7638,24.7292,24.7292,8700.0
2011-04-01 14:45:00,28.62,28.63,28.56,28.6,29700.0,24.7292,24.7379,24.6774,24.712,29700.0
2011-04-01 14:50:00,28.6,28.61,28.57,28.58,24900.0,24.712,24.7206,24.686,24.6947,24900.0
2011-04-01 14:55:00,28.57,28.59,28.57,28.58,10500.0,24.686,24.7033,24.686,24.6947,10500.0
2011-04-01 15:00:00,28.59,28.59,28.54,28.55,27600.0,24.7033,24.7033,24.6601,24.6688,27600.0
2011-04-01 15:05:00,28.56,28.57,28.53,28.53,27900.0,24.6774,24.686,24.6515,24.6515,27900.0
2011-04-01 15:10:00,28.53,28.54,28.47,28.47,54300.0,24.6515,24.6601,24.5996,24.5996,54300.0
2011-04-01 15:15:00,28.48,28.5,28.47,28.48,33900.0,24.6083,24.6256,24.5996,24.6083,33900.0
2011-04-01 15:20:00,28.48,28.5,28.48,28.49,20700.0,24.6083,24.6256,24.6083,24.6169,20700.0
2011-04-01 15:25:00,28.5,28.52,28.49,28.51,23400.0,24.6256,24.6428,24.6169,24.6342,23400.0
2011-04-01 15:30:00,28.51,28.54,28.51,28.53,25200.0,24.6342,24.6601,24.6342,24.6515,25200.0
2011-04-01 15:35:00,28.52,28.53,28.48,28.49,65700.0,24.6428,24.6515,24.6083,24.6169,65700.0
2011-04-01 15:40:00,28.5,28.5,28.48,28.5,107400.0,24.6256,24.6256,24.6083,24.6256,107400.0
2011-04-01 15:45:00,28.5,28.51,28.48,28.48,173400.0,24.6256,24.6342,24.6083,24.6083,173400.0
2011-04-01 15:50:00,28.48,28.49,28.45,28.47,104400.0,24.6083,24.6169,24.5824,24.5996,104400.0
2011-04-01 15:55:00,28.46,28.48,28.45,28.45,237900.0,24.591,24.6083,24.5824,24.5824,237900.0
2011-04-04 09:30:00,28.46,28.5,28.38,28.49,31500.0,24.591,24.6256,24.5219,24.6169,31500.0
2011-04-04 09:35:00,28.49,28.62,28.49,28.62,19200.0,24.6169,24.7292,24.6169,24.7292,19200.0
2011-04-04 09:40:00,28.59,28.68,28.59,28.64,139500.0,24.7033,24.7811,24.7033,24.7465,139500.0
2011-04-04 09:45:00,28.64,28.66,28.56,28.58,34500.0,24.7465,24.7638,24.6774,24.6947,34500.0
2011-04-04 09:50:00,28.57,28.62,28.57,28.6,35700.0,24.686,24.7292,24.686,24.712,35700.0
2011-04-04 09:55:00,28.6,28.62,28.59,28.61,19800.0,24.712,24.7292,24.7033,24.7206,19800.0
2011-04-04 10:00:00,28.61,28.61,28.57,28.6,52800.0,24.7206,24.7206,24.686,24.712,52800.0
2011-04-04 10:05:00,28.59,28.62,28.55,28.55,44700.0,24.7033,24.7292,24.6688,24.6688,44700.0
2011-04-04 10:10:00,28.55,28.64,28.55,28.63,23700.0,24.6688,24.7465,24.6688,24.7379,23700.0
2011-04-04 10:15:00,28.63,28.66,28.61,28.61,17700.0,24.7379,24.7638,24.7206,24.7206,17700.0
2011-04-04 10:20:00,28.64,28.66,28.62,28.63,35100.0,24.7465,24.7638,24.7292,24.7379,35100.0
2011-04-04 10:25:00,28.63,28.63,28.53,28.55,48600.0,24.7379,24.7379,24.6515,24.6688,48600.0
2011-04-04 10:30:00,28.55,28.64,28.55,28.63,29100.0,24.6688,24.7465,24.6688,24.7379,29100.0
2011-04-04 10:35:00,28.63,28.63,28.61,28.63,23700.0,24.7379,24.7379,24.7206,24.7379,23700.0
2011-04-04 10:40:00,28.62,28.63,28.6,28.6,9900.0,24.7292,24.7379,24.712,24.712,9900.0
2011-04-04 10:45:00,28.6,28.64,28.59,28.63,34200.0,24.712,24.7465,24.7033,24.7379,34200.0
2011-04-04 10:50:00,28.62,28.66,28.62,28.64,93300.0,24.7292,24.7638,24.7292,24.7465,93300.0
2011-04-04 10:55:00,28.65,28.65,28.61,28.63,50700.0,24.7552,24.7552,24.7206,24.7379,50700.0
2011-04-04 11:00:00,28.63,28.71,28.62,28.67,72600.0,24.7379,24.807,24.7292,24.7725,72600.0
2011-04-04 11:05:00,28.68,28.7,28.67,28.69,24000.0,24.7811,24.7984,24.7725,24.7897,24000.0
2011-04-04 11:10:00,28.68,28.74,28.68,28.72,27300.0,24.7811,24.8329,24.7811,24.8157,27300.0
2011-04-04 11:15:00,28.72,28.76,28.71,28.75,29400.0,24.8157,24.8502,24.807,24.8416,29400.0
2011-04-04 11:20:00,28.76,28.8,28.76,28.8,42600.0,24.8502,24.8848,24.8502,24.8848,42600.0
2011-04-04 11:25:00,28.8,28.83,28.8,28.83,58800.0,24.8848,24.9107,24.8848,24.9107,58800.0
2011-04-04 11:30:00,28.82,28.82,28.78,28.78,13200.0,24.9021,24.9021,24.8675,24.8675,13200.0
2011-04-04 11:35:00,28.77,28.78,28.71,28.72,42000.0,24.8589,24.8675,24.807,24.8157,42000.0
2011-04-04 11:40:00,28.73,28.76,28.73,28.75,4800.0,24.8243,24.8502,24.8243,24.8416,4800.0
2011-04-04 11:45:00,28.75,28.76,28.75,28.75,14700.0,24.8416,24.8502,24.8416,24.8416,14700.0
2011-04-04 11:50:00,28.75,28.75,28.71,28.71,6000.0,24.8416,24.8416,24.807,24.807,6000.0
2011-04-04 11:55:00,28.71,28.75,28.7,28.75,19500.0,24.807,24.8416,24.7984,24.8416,19500.0
2011-04-04 12:00:00,28.74,28.74,28.68,28.69,12900.0,24.8329,24.8329,24.7811,24.7897,12900.0
2011-04-04 12:05:00,28.68,28.68,28.63,28.66,24600.0,24.7811,24.7811,24.7379,24.7638,24600.0
2011-04-04 12:10:00,28.65,28.66,28.63,28.65,7200.0,24.7552,24.7638,24.7379,24.7552,7200.0
2011-04-04 12:15:00,28.64,28.64,28.62,28.62,16500.0,24.7465,24.7465,24.7292,24.7292,16500.0
2011-04-04 12:20:00,28.62,28.63,28.62,28.62,9300.0,24.7292,24.7379,24.7292,24.7292,9300.0
2011-04-04 12:25:00,28.61,28.62,28.6,28.61,16800.0,24.7206,24.7292,24.712,24.7206,16800.0
2011-04-04 12:30:00,28.61,28.61,28.59,28.6,18000.0,24.7206,24.7206,24.7033,24.712,18000.0
2011-04-04 12:35:00,28.59,28.6,28.57,28.58,21900.0,24.7033,24.712,24.686,24.6947,21900.0
2011-04-04 12:40:00,28.57,28.6,28.57,28.57,13500.0,24.686,24.712,24.686,24.686,13500.0
2011-04-04 12:45:00,28.57,28.58,28.54,28.55,13800.0,24.686,24.6947,24.6601,24.6688,13800.0
2011-04-04 12:50:00,28.56,28.56,28.53,28.54,17100.0,24.6774,24.6774,24.6515,24.6601,17100.0
2011-04-04 12:55:00,28.54,28.56,28.53,28.54,11700.0,24.6601,24.6774,24.6515,24.6601,11700.0
2011-04-04 13:00:00,28.55,28.56,28.54,28.56,10500.0,24.6688,24.6774,24.6601,24.6774,10500.0
2011-04-04 13:05:00,28.55,28.56,28.53,28.56,9900.0,24.6688,24.6774,24.6515,24.6774,9900.0
2011-04-04 13:10:00,28.55,28.55,28.52,28.54,8100.0,24.6688,24.6688,24.6428,24.6601,8100.0
2011-04-04 13:15:00,28.55,28.55,28.54,28.54,9000.0,24.6688,24.6688,24.6601,24.6601,9000.0
2011-04-04 13:20:00,28.54,28.54,28.52,28.52,6300.0,24.6601,24.6601,24.6428,24.6428,6300.0
2011-04-04 13:25:00,28.52,28.54,28.52,28.54,17400.0,24.6428,24.6601,24.6428,24.6601,17400.0
2011-04-04 13:30:00,28.54,28.54,28.48,28.5,9300.0,24.6601,24.6601,24.6083,24.6256,9300.0
2011-04-04 13:35:00,28.49,28.5,28.49,28.5,13200.0,24.6169,24.6256,24.6169,24.6256,13200.0
2011-04-04 13:40:00,28.49,28.5,28.46,28.48,15900.0,24.6169,24.6256,24.591,24.6083,15900.0
2011-04-04 13:45:00,28.48,28.48,28.46,28.47,8400.0,24.6083,24.6083,24.591,24.5996,8400.0
2011-04-04 13:50:00,28.47,28.47,28.44,28.46,14100.0,24.5996,24.5996,24.5737,24.591,14100.0
2011-04-04 13:55:00,28.47,28.47,28.45,28.46,12000.0,24.5996,24.5996,24.5824,24.591,12000.0
2011-04-04 14:00:00,28.46,28.48,28.44,28.46,21600.0,24.591,24.6083,24.5737,24.591,21600.0
2011-04-04 14:05:00,28.46,28.5,28.46,28.48,17700.0,24.591,24.6256,24.591,24.6083,17700.0
2011-04-04 14:10:00,28.48,28.49,28.46,28.48,17100.0,24.6083,24.6169,24.591,24.6083,17100.0
2011-04-04 14:15:00,28.49,28.49,28.47,28.48,17700.0,24.6169,24.6169,24.5996,24.6083,17700.0
2011-04-04 14:20:00,28.49,28.49,28.46,28.47,17100.0,24.6169,24.6169,24.591,24.5996,17100.0
2011-04-04 14:25:00,28.47,28.49,28.47,28.47,27900.0,24.5996,24.6169,24.5996,24.5996,27900.0
2011-04-04 14:30:00,28.47,28.5,28.46,28.46,21600.0,24.5996,24.6256,24.591,24.591,21600.0
2011-04-04 14:35:00,28.46,28.49,28.46,28.47,30300.0,24.591,24.6169,24.591,24.5996,30300.0
2011-04-04 14:40:00,28.48,28.48,28.46,28.48,8700.0,24.6083,24.6083,24.591,24.6083,8700.0
2011-04-04 14:45:00,28.48,28.48,28.46,28.46,6000.0,24.6083,24.6083,24.591,24.591,6000.0
2011-04-04 14:50:00,28.46,28.46,28.44,28.46,23700.0,24.591,24.591,24.5737,24.591,23700.0
2011-04-04 14:55:00,28.46,28.47,28.46,28.47,13800.0,24.591,24.5996,24.591,24.5996,13800.0
2011-04-04 15:00:00,28.47,28.47,28.44,28.44,19200.0,24.5996,24.5996,24.5737,24.5737,19200.0
2011-04-04 15:05:00,28.44,28.46,28.43,28.45,21900.0,24.5737,24.591,24.5651,24.5824,21900.0
2011-04-04 15:10:00,28.45,28.47,28.44,28.45,16200.0,24.5824,24.5996,24.5737,24.5824,16200.0
2011-04-04 15:15:00,28.45,28.47,28.45,28.46,10800.0,24.5824,24.5996,24.5824,24.591,10800.0
2011-04-04 15:20:00,28.46,28.48,28.46,28.46,17700.0,24.591,24.6083,24.591,24.591,17700.0
2011-04-04 15:25:00,28.46,28.49,28.45,28.49,28200.0,24.591,24.6169,24.5824,24.6169,28200.0
2011-04-04 15:30:00,28.49,28.49,28.46,28.46,59400.0,24.6169,24.6169,24.591,24.591,59400.0
2011-04-04 15:35:00,28.47,28.5,28.46,28.5,39000.0,24.5996,24.6256,24.591,24.6256,39000.0
2011-04-04 15:40:00,28.5,28.52,28.48,28.49,40500.0,24.6256,24.6428,24.6083,24.6169,40500.0
2011-04-04 15:45:00,28.49,28.53,28.49,28.52,69000.0,24.6169,24.6515,24.6169,24.6428,69000.0
2011-04-04 15:50:00,28.52,28.52,28.49,28.49,53100.0,24.6428,24.6428,24.6169,24.6169,53100.0
2011-04-04 15:55:00,28.5,28.52,28.49,28.52,89700.0,24.6256,24.6428,24.6169,24.6428,89700.0
2011-04-05 09:30:00,28.48,28.52,28.47,28.47,43200.0,24.6083,24.6428,24.5996,24.5996,43200.0
2011-04-05 09:35:00,28.45,28.5,28.4,28.4,8400.0,24.5824,24.6256,24.5392,24.5392,8400.0
2011-04-05 09:40:00,28.39,28.41,28.36,28.39,13500.0,24.5305,24.5478,24.5046,24.5305,13500.0
2011-04-05 09:45:00,28.4,28.44,28.38,28.38,8400.0,24.5392,24.5737,24.5219,24.5219,8400.0
2011-04-05 09:50:00,28.39,28.43,28.38,28.39,49500.0,24.5305,24.5651,24.5219,24.5305,49500.0
2011-04-05 09:55:00,28.4,28.43,28.38,28.42,30900.0,24.5392,24.5651,24.5219,24.5564,30900.0
2011-04-05 10:00:00,28.41,28.42,28.36,28.38,13500.0,24.5478,24.5564,24.5046,24.5219,13500.0
2011-04-05 10:05:00,28.37,28.39,28.35,28.39,4200.0,24.5132,24.5305,24.496,24.5305,4200.0
2011-04-05 10:10:00,28.39,28.44,28.38,28.4,15300.0,24.5305,24.5737,24.5219,24.5392,15300.0
2011-04-05 10:15:00,28.39,28.46,28.39,28.43,33000.0,24.5305,24.591,24.5305,24.5651,33000.0
2011-04-05 10:20:00,28.43,28.47,28.43,28.46,18000.0,24.5651,24.5996,24.5651,24.591,18000.0
2011-04-05 10:25:00,28.46,28.51,28.45,28.51,16200.0,24.591,24.6342,24.5824,24.6342,16200.0
2011-04-05 10:30:00,28.51,28.55,28.51,28.51,16800.0,24.6342,24.6688,24.6342,24.6342,16800.0
2011-04-05 10:35:00,28.52,28.52,28.47,28.49,38100.0,24.6428,24.6428,24.5996,24.6169,38100.0
2011-04-05 10:40:00,28.5,28.51,28.49,28.49,4800.0,24.6256,24.6342,24.6169,24.6169,4800.0
2011-04-05 10:45:00,28.49,28.52,28.48,28.48,25800.0,24.6169,24.6428,24.6083,24.6083,25800.0
2011-04-05 10:50:00,28.48,28.49,28.43,28.44,9900.0,24.6083,24.6169,24.5651,24.5737,9900.0
2011-04-05 10:55:00,28.44,28.45,28.41,28.44,13800.0,24.5737,24.5824,24.5478,24.5737,13800.0
2011-04-05 11:00:00,28.45,28.47,28.45,28.46,2700.0,24.5824,24.5996,24.5824,24.591,2700.0
2011-04-05 11:05:00,28.45,28.49,28.44,28.49,43500.0,24.5824,24.6169,24.5737,24.6169,43500.0
2011-04-05 11:10:00,28.48,28.51,28.47,28.5,20700.0,24.6083,24.6342,24.5996,24.6256,20700.0
2011-04-05 11:15:00,28.51,28.51,28.49,28.49,117900.0,24.6342,24.6342,24.6169,24.6169,117900.0
2011-04-05 11:20:00,28.49,28.51,28.48,28.49,25500.0,24.6169,24.6342,24.6083,24.6169,25500.0
2011-04-05 11:25:00,28.5,28.51,28.47,28.48,23400.0,24.6256,24.6342,24.5996,24.6083,23400.0
2011-04-05 11:30:00,28.48,28.51,28.48,28.5,9300.0,24.6083,24.6342,24.6083,24.6256,9300.0
2011-04-05 11:35:00,28.5,28.51,28.5,28.51,18900.0,24.6256,24.6342,24.6256,24.6342,18900.0
2011-04-05 11:40:00,28.51,28.52,28.5,28.5,16500.0,24.6342,24.6428,24.6256,24.6256,16500.0
2011-04-05 11:45:00,28.49,28.53,28.49,28.52,67800.0,24.6169,24.6515,24.6169,24.6428,67800.0
2011-04-05 11:50:00,28.52,28.52,28.5,28.51,15900.0,24.6428,24.6428,24.6256,24.6342,15900.0
2011-04-05 11:55:00,28.51,28.56,28.49,28.53,24600.0,24.6342,24.6774,24.6169,24.6515,24600.0
2011-04-05 12:00:00,28.53,28.55,28.51,28.54,13500.0,24.6515,24.6688,24.6342,24.6601,13500.0
2011-04-05 12:05:00,28.54,28.54,28.52,28.53,5400.0,24.6601,24.6601,24.6428,24.6515,5400.0
2011-04-05 12:10:00,28.54,28.55,28.54,28.55,1200.0,24.6601,24.6688,24.6601,24.6688,1200.0
2011-04-05 12:15:00,28.55,28.57,28.54,28.56,12900.0,24.6688,24.686,24.6601,24.6774,12900.0
2011-04-05 12:20:00,28.55,28.56,28.54,28.54,9300.0,24.6688,24.6774,24.6601,24.6601,9300.0
2011-04-05 12:25:00,28.54,28.55,28.52,28.53,6900.0,24.6601,24.6688,24.6428,24.6515,6900.0
2011-04-05 12:30:00,28.54,28.54,28.52,28.52,6000.0,24.6601,24.6601,24.6428,24.6428,6000.0
2011-04-05 12:35:00,28.52,28.54,28.5,28.53,9600.0,24.6428,24.6601,24.6256,24.6515,9600.0
2011-04-05 12:40:00,28.53,28.55,28.53,28.55,18000.0,24.6515,24.6688,24.6515,24.6688,18000.0
2011-04-05 12:45:00,28.55,28.61,28.54,28.6,17700.0,24.6688,24.7206,24.6601,24.712,17700.0
2011-04-05 12:50:00,28.59,28.6,28.57,28.59,28200.0,24.7033,24.712,24.686,24.7033,28200.0
2011-04-05 12:55:00,28.58,28.6,28.58,28.6,5400.0,24.6947,24.712,24.6947,24.712,5400.0
2011-04-05 13:00:00,28.58,28.58,28.52,28.53,61500.0,24.6947,24.6947,24.6428,24.6515,61500.0
2011-04-05 13:05:00,28.54,28.56,28.54,28.55,26400.0,24.6601,24.6774,24.6601,24.6688,26400.0
2011-04-05 13:10:00,28.55,28.57,28.54,28.54,20700.0,24.6688,24.686,24.6601,24.6601,20700.0
2011-04-05 13:15:00,28.55,28.55,28.52,28.54,7500.0,24.6688,24.6688,24.6428,24.6601,7500.0
2011-04-05 13:20:00,28.54,28.54,28.53,28.53,3600.0,24.6601,24.6601,24.6515,24.6515,3600.0
2011-04-05 13:25:00,28.54,28.54,28.52,28.53,10800.0,24.6601,24.6601,24.6428,24.6515,10800.0
2011-04-05 13:30:00,28.53,28.53,28.52,28.52,3900.0,24.6515,24.6515,24.6428,24.6428,3900.0
2011-04-05 13:35:00,28.52,28.53,28.52,28.52,5100.0,24.6428,24.6515,24.6428,24.6428,5100.0
2011-04-05 13:40:00,28.52,28.52,28.51,28.52,7800.0,24.6428,24.6428,24.6342,24.6428,7800.0
2011-04-05 13:45:00,28.52,28.52,28.51,28.51,6900.0,24.6428,24.6428,24.6342,24.6342,6900.0
2011-04-05 13:50:00,28.52,28.52,28.51,28.51,9300.0,24.6428,24.6428,24.6342,24.6342,9300.0
2011-04-05 13:55:00,28.52,28.53,28.51,28.51,8400.0,24.6428,24.6515,24.6342,24.6342,8400.0
2011-04-05 14:00:00,28.51,28.52,28.47,28.47,18900.0,24.6342,24.6428,24.5996,24.5996,18900.0
2011-04-05 14:05:00,28.46,28.48,28.45,28.48,11400.0,24.591,24.6083,24.5824,24.6083,11400.0
2011-04-05 14:10:00,28.48,28.51,28.48,28.5,21600.0,24.6083,24.6342,24.6083,24.6256,21600.0
2011-04-05 14:15:00,28.49,28.51,28.48,28.49,15600.0,24.6169,24.6342,24.6083,24.6169,15600.0
2011-04-05 14:20:00,28.49,28.51,28.49,28.49,8400.0,24.6169,24.6342,24.6169,24.6169,8400.0
2011-04-05 14:25:00,28.49,28.51,28.49,28.5,9300.0,24.6169,24.6342,24.6169,24.6256,9300.0
2011-04-05 14:30:00,28.49,28.5,28.47,28.47,6000.0,24.6169,24.6256,24.5996,24.5996,6000.0
2011-04-05 14:35:00,28.45,28.48,28.45,28.47,12600.0,24.5824,24.6083,24.5824,24.5996,12600.0
2011-04-05 14:40:00,28.47,28.47,28.42,28.43,18000.0,24.5996,24.5996,24.5564,24.5651,18000.0
2011-04-05 14:45:00,28.42,28.43,28.41,28.41,18900.0,24.5564,24.5651,24.5478,24.5478,18900.0
2011-04-05 14:50:00,28.41,28.43,28.41,28.42,10500.0,24.5478,24.5651,24.5478,24.5564,10500.0
2011-04-05 14:55:00,28.42,28.45,28.41,28.44,20100.0,24.5564,24.5824,24.5478,24.5737,20100.0
2011-04-05 15:00:00,28.45,28.46,28.43,28.44,29700.0,24.5824,24.591,24.5651,24.5737,29700.0
2011-04-05 15:05:00,28.44,28.46,28.41,28.42,22500.0,24.5737,24.591,24.5478,24.5564,22500.0
2011-04-05 15:10:00,28.4,28.44,28.4,28.43,15900.0,24.5392,24.5737,24.5392,24.5651,15900.0
2011-04-05 15:15:00,28.42,28.43,28.41,28.43,5400.0,24.5564,24.5651,24.5478,24.5651,5400.0
2011-04-05 15:20:00,28.43,28.44,28.41,28.43,22800.0,24.5651,24.5737,24.5478,24.5651,22800.0
2011-04-05 15:25:00,28.44,28.45,28.42,28.42,6900.0,24.5737,24.5824,24.5564,24.5564,6900.0
2011-04-05 15:30:00,28.43,28.43,28.4,28.41,29100.0,24.5651,24.5651,24.5392,24.5478,29100.0
2011-04-05 15:35:00,28.4,28.44,28.4,28.43,18600.0,24.5392,24.5737,24.5392,24.5651,18600.0
2011-04-05 15:40:00,28.42,28.44,28.42,28.44,15300.0,24.5564,24.5737,24.5564,24.5737,15300.0
2011-04-05 15:45:00,28.44,28.44,28.4,28.42,51300.0,24.5737,24.5737,24.5392,24.5564,51300.0
2011-04-05 15:50:00,28.42,28.42,28.39,28.41,33300.0,24.5564,24.5564,24.5305,24.5478,33300.0
2011-04-05 15:55:00,28.4,28.41,28.39,28.4,72600.0,24.5392,24.5478,24.5305,24.5392,72600.0
2011-04-06 09:30:00,28.64,28.64,28.51,28.57,17700.0,24.7465,24.7465,24.6342,24.686,17700.0
2011-04-06 09:35:00,28.57,28.66,28.56,28.63,170400.0,24.686,24.7638,24.6774,24.7379,170400.0
2011-04-06 09:40:00,28.61,28.68,28.61,28.66,17700.0,24.7206,24.7811,24.7206,24.7638,17700.0
2011-04-06 09:45:00,28.68,28.68,28.63,28.63,17100.0,24.7811,24.7811,24.7379,24.7379,17100.0
2011-04-06 09:50:00,28.62,28.65,28.57,28.63,38400.0,24.7292,24.7552,24.686,24.7379,38400.0
2011-04-06 09:55:00,28.61,28.66,28.61,28.64,28200.0,24.7206,24.7638,24.7206,24.7465,28200.0
2011-04-06 10:00:00,28.64,28.65,28.61,28.62,91500.0,24.7465,24.7552,24.7206,24.7292,91500.0
2011-04-06 10:05:00,28.63,28.64,28.58,28.61,73500.0,24.7379,24.7465,24.6947,24.7206,73500.0
2011-04-06 10:10:00,28.6,28.6,28.53,28.54,34200.0,24.712,24.712,24.6515,24.6601,34200.0
2011-04-06 10:15:00,28.52,28.54,28.49,28.53,20400.0,24.6428,24.6601,24.6169,24.6515,20400.0
2011-04-06 10:20:00,28.52,28.53,28.51,28.51,6000.0,24.6428,24.6515,24.6342,24.6342,6000.0
2011-04-06 10:25:00,28.52,28.54,28.51,28.54,22500.0,24.6428,24.6601,24.6342,24.6601,22500.0
2011-04-06 10:30:00,28.52,28.54,28.5,28.54,50400.0,24.6428,24.6601,24.6256,24.6601,50400.0
2011-04-06 10:35:00,28.54,28.54,28.46,28.49,15300.0,24.6601,24.6601,24.591,24.6169,15300.0
2011-04-06 10:40:00,28.49,28.54,28.49,28.54,24900.0,24.6169,24.6601,24.6169,24.6601,24900.0
2011-04-06 10:45:00,28.54,28.55,28.53,28.53,30000.0,24.6601,24.6688,24.6515,24.6515,30000.0
2011-04-06 10:50:00,28.53,28.54,28.5,28.53,27000.0,24.6515,24.6601,24.6256,24.6515,27000.0
2011-04-06 10:55:00,28.52,28.54,28.5,28.53,23700.0,24.6428,24.6601,24.6256,24.6515,23700.0
2011-04-06 11:00:00,28.53,28.53,28.49,28.5,26700.0,24.6515,24.6515,24.6169,24.6256,26700.0
2011-04-06 11:05:00,28.5,28.5,28.45,28.46,22500.0,24.6256,24.6256,24.5824,24.591,22500.0
2011-04-06 11:10:00,28.45,28.45,28.43,28.43,24000.0,24.5824,24.5824,24.5651,24.5651,24000.0
2011-04-06 11:15:00,28.43,28.45,28.43,28.44,6600.0,24.5651,24.5824,24.5651,24.5737,6600.0
2011-04-06 11:20:00,28.44,28.48,28.44,28.47,14400.0,24.5737,24.6083,24.5737,24.5996,14400.0
2011-04-06 11:25:00,28.48,28.49,28.46,28.46,15600.0,24.6083,24.6169,24.591,24.591,15600.0
2011-04-06 11:30:00,28.46,28.48,28.43,28.44,9600.0,24.591,24.6083,24.5651,24.5737,9600.0
2011-04-06 11:35:00,28.43,28.45,28.41,28.45,14700.0,24.5651,24.5824,24.5478,24.5824,14700.0
2011-04-06 11:40:00,28.43,28.45,28.42,28.42,9600.0,24.5651,24.5824,24.5564,24.5564,9600.0
2011-04-06 11:45:00,28.44,28.44,28.42,28.43,6900.0,24.5737,24.5737,24.5564,24.5651,6900.0
2011-04-06 11:50:00,28.43,28.46,28.43,28.45,6000.0,24.5651,24.591,24.5651,24.5824,6000.0
2011-04-06 11:55:00,28.45,28.45,28.42,28.42,4500.0,24.5824,24.5824,24.5564,24.5564,4500.0
2011-04-06 12:00:00,28.42,28.45,28.41,28.42,28500.0,24.5564,24.5824,24.5478,24.5564,28500.0
2011-04-06 12:05:00,28.42,28.49,28.42,28.48,6300.0,24.5564,24.6169,24.5564,24.6083,6300.0
2011-04-06 12:10:00,28.48,28.5,28.47,28.49,15300.0,24.6083,24.6256,24.5996,24.6169,15300.0
2011-04-06 12:15:00,28.51,28.52,28.46,28.47,19800.0,24.6342,24.6428,24.591,24.5996,19800.0
2011-04-06 12:20:00,28.46,28.47,28.46,28.47,12000.0,24.591,24.5996,24.591,24.5996,12000.0
2011-04-06 12:25:00,28.47,28.47,28.44,28.45,21900.0,24.5996,24.5996,24.5737,24.5824,21900.0
2011-04-06 12:30:00,28.44,28.46,28.43,28.43,12900.0,24.5737,24.591,24.5651,24.5651,12900.0
2011-04-06 12:35:00,28.43,28.44,28.42,28.43,11100.0,24.5651,24.5737,24.5564,24.5651,11100.0
2011-04-06 12:40:00,28.42,28.46,28.42,28.44,16800.0,24.5564,24.591,24.5564,24.5737,16800.0
2011-04-06 12:45:00,28.42,28.43,28.39,28.4,359700.0,24.5564,24.5651,24.5305,24.5392,359700.0
2011-04-06 12:50:00,28.4,28.42,28.4,28.42,36600.0,24.5392,24.5564,24.5392,24.5564,36600.0
2011-04-06 12:55:00,28.42,28.45,28.42,28.43,10800.0,24.5564,24.5824,24.5564,24.5651,10800.0
2011-04-06 13:00:00,28.43,28.44,28.42,28.44,2700.0,24.5651,24.5737,24.5564,24.5737,2700.0
2011-04-06 13:05:00,28.43,28.46,28.43,28.44,13500.0,24.5651,24.591,24.5651,24.5737,13500.0
2011-04-06 13:10:00,28.45,28.49,28.45,28.49,15300.0,24.5824,24.6169,24.5824,24.6169,15300.0
2011-04-06 13:15:00,28.49,28.51,28.47,28.48,18900.0,24.6169,24.6342,24.5996,24.6083,18900.0
2011-04-06 13:20:00,28.49,28.49,28.45,28.45,12000.0,24.6169,24.6169,24.5824,24.5824,12000.0
2011-04-06 13:25:00,28.46,28.47,28.44,28.47,17700.0,24.591,24.5996,24.5737,24.5996,17700.0
2011-04-06 13:30:00,28.47,28.48,28.47,28.48,12600.0,24.5996,24.6083,24.5996,24.6083,12600.0
2011-04-06 13:35:00,28.49,28.49,28.48,28.48,6300.0,24.6169,24.6169,24.6083,24.6083,6300.0
2011-04-06 13:40:00,28.49,28.5,28.48,28.48,16500.0,24.6169,24.6256,24.6083,24.6083,16500.0
2011-04-06 13:45:00,28.48,28.48,28.46,28.48,12900.0,24.6083,24.6083,24.591,24.6083,12900.0
2011-04-06 13:50:00,28.48,28.49,28.47,28.48,6000.0,24.6083,24.6169,24.5996,24.6083,6000.0
2011-04-06 13:55:00,28.48,28.51,28.48,28.5,10800.0,24.6083,24.6342,24.6083,24.6256,10800.0
2011-04-06 14:00:00,28.51,28.51,28.49,28.49,4800.0,24.6342,24.6342,24.6169,24.6169,4800.0
2011-04-06 14:05:00,28.5,28.53,28.5,28.53,12600.0,24.6256,24.6515,24.6256,24.6515,12600.0
2011-04-06 14:10:00,28.53,28.55,28.52,28.55,16800.0,24.6515,24.6688,24.6428,24.6688,16800.0
2011-04-06 14:15:00,28.55,28.55,28.53,28.53,11400.0,24.6688,24.6688,24.6515,24.6515,11400.0
2011-04-06 14:20:00,28.54,28.54,28.52,28.53,23700.0,24.6601,24.6601,24.6428,24.6515,23700.0
2011-04-06 14:25:00,28.53,28.54,28.51,28.52,24000.0,24.6515,24.6601,24.6342,24.6428,24000.0
2011-04-06 14:30:00,28.52,28.54,28.51,28.53,24900.0,24.6428,24.6601,24.6342,24.6515,24900.0
2011-04-06 14:35:00,28.53,28.56,28.53,28.56,16200.0,24.6515,24.6774,24.6515,24.6774,16200.0
2011-04-06 14:40:00,28.56,28.56,28.53,28.53,77400.0,24.6774,24.6774,24.6515,24.6515,77400.0
2011-04-06 14:45:00,28.53,28.55,28.53,28.55,42600.0,24.6515,24.6688,24.6515,24.6688,42600.0
2011-04-06 14:50:00,28.55,28.57,28.55,28.56,14400.0,24.6688,24.686,24.6688,24.6774,14400.0
2011-04-06 14:55:00,28.56,28.58,28.55,28.57,14400.0,24.6774,24.6947,24.6688,24.686,14400.0
2011-04-06 15:00:00,28.57,28.57,28.55,28.56,22800.0,24.686,24.686,24.6688,24.6774,22800.0
2011-04-06 15:05:00,28.57,28.57,28.55,28.56,181200.0,24.686,24.686,24.6688,24.6774,181200.0
2011-04-06 15:10:00,28.55,28.57,28.55,28.57,24900.0,24.6688,24.686,24.6688,24.686,24900.0
2011-04-06 15:15:00,28.56,28.57,28.56,28.56,30900.0,24.6774,24.686,24.6774,24.6774,30900.0
2011-04-06 15:20:00,28.56,28.56,28.52,28.53,20700.0,24.6774,24.6774,24.6428,24.6515,20700.0
2011-04-06 15:25:00,28.54,28.54,28.52,28.54,27300.0,24.6601,24.6601,24.6428,24.6601,27300.0
2011-04-06 15:30:00,28.53,28.56,28.53,28.55,30600.0,24.6515,24.6774,24.6515,24.6688,30600.0
2011-04-06 15:35:00,28.55,28.58,28.55,28.57,23400.0,24.6688,24.6947,24.6688,24.686,23400.0
2011-04-06 15:40:00,28.58,28.58,28.53,28.55,33900.0,24.6947,24.6947,24.6515,24.6688,33900.0
2011-04-06 15:45:00,28.56,28.56,28.53,28.53,42000.0,24.6774,24.6774,24.6515,24.6515,42000.0
2011-04-06 15:50:00,28.54,28.55,28.51,28.52,81900.0,24.6601,24.6688,24.6342,24.6428,81900.0
2011-04-06 15:55:00,28.52,28.53,28.5,28.5,126300.0,24.6428,24.6515,24.6256,24.6256,126300.0
2011-04-07 09:30:00,28.5,28.69,28.49,28.69,64200.0,24.6256,24.7897,24.6169,24.7897,64200.0
2011-04-07 09:35:00,28.69,28.75,28.69,28.71,26400.0,24.7897,24.8416,24.7897,24.807,26400.0
2011-04-07 09:40:00,28.7,28.72,28.68,28.72,23400.0,24.7984,24.8157,24.7811,24.8157,23400.0
2011-04-07 09:45:00,28.72,28.76,28.71,28.74,36300.0,24.8157,24.8502,24.807,24.8329,36300.0
2011-04-07 09:50:00,28.73,28.73,28.7,28.71,40800.0,24.8243,24.8243,24.7984,24.807,40800.0
2011-04-07 09:55:00,28.71,28.71,28.63,28.64,25200.0,24.807,24.807,24.7379,24.7465,25200.0
2011-04-07 10:00:00,28.63,28.65,28.62,28.63,11700.0,24.7379,24.7552,24.7292,24.7379,11700.0
2011-04-07 10:05:00,28.63,28.63,28.59,28.62,17700.0,24.7379,24.7379,24.7033,24.7292,17700.0
2011-04-07 10:10:00,28.62,28.63,28.57,28.57,9300.0,24.7292,24.7379,24.686,24.686,9300.0
2011-04-07 10:15:00,28.57,28.58,28.55,28.57,20700.0,24.686,24.6947,24.6688,24.686,20700.0
2011-04-07 10:20:00,28.58,28.59,28.56,28.56,36000.0,24.6947,24.7033,24.6774,24.6774,36000.0
2011-04-07 10:25:00,28.56,28.57,28.51,28.51,30600.0,24.6774,24.686,24.6342,24.6342,30600.0
2011-04-07 10:30:00,28.51,28.54,28.5,28.52,15000.0,24.6342,24.6601,24.6256,24.6428,15000.0
2011-04-07 10:35:00,28.52,28.52,28.41,28.46,17100.0,24.6428,24.6428,24.5478,24.591,17100.0
2011-04-07 10:40:00,28.45,28.45,28.37,28.39,29700.0,24.5824,24.5824,24.5132,24.5305,29700.0
2011-04-07 10:45:00,28.38,28.49,28.35,28.48,21900.0,24.5219,24.6169,24.496,24.6083,21900.0
2011-04-07 10:50:00,28.51,28.51,28.46,28.49,18900.0,24.6342,24.6342,24.591,24.6169,18900.0
2011-04-07 10:55:00,28.49,28.51,28.47,28.47,15000.0,24.6169,24.6342,24.5996,24.5996,15000.0
2011-04-07 11:00:00,28.48,28.5,28.47,28.48,13800.0,24.6083,24.6256,24.5996,24.6083,13800.0
2011-04-07 11:05:00,28.49,28.57,28.48,28.55,39900.0,24.6169,24.686,24.6083,24.6688,39900.0
2011-04-07 11:10:00,28.55,28.57,28.55,28.55,26700.0,24.6688,24.686,24.6688,24.6688,26700.0
2011-04-07 11:15:00,28.55,28.56,28.52,28.53,15300.0,24.6688,24.6774,24.6428,24.6515,15300.0
2011-04-07 11:20:00,28.52,28.54,28.5,28.53,16800.0,24.6428,24.6601,24.6256,24.6515,16800.0
2011-04-07 11:25:00,28.54,28.55,28.49,28.51,10200.0,24.6601,24.6688,24.6169,24.6342,10200.0
2011-04-07 11:30:00,28.5,28.5,28.43,28.44,15300.0,24.6256,24.6256,24.5651,24.5737,15300.0
2011-04-07 11:35:00,28.44,28.46,28.43,28.45,23400.0,24.5737,24.591,24.5651,24.5824,23400.0
2011-04-07 11:40:00,28.46,28.49,28.45,28.48,12900.0,24.591,24.6169,24.5824,24.6083,12900.0
2011-04-07 11:45:00,28.48,28.49,28.45,28.49,24900.0,24.6083,24.6169,24.5824,24.6169,24900.0
2011-04-07 11:50:00,28.5,28.51,28.48,28.5,9900.0,24.6256,24.6342,24.6083,24.6256,9900.0
2011-04-07 11:55:00,28.5,28.57,28.5,28.57,20400.0,24.6256,24.686,24.6256,24.686,20400.0
2011-04-07 12:00:00,28.57,28.57,28.53,28.53,4500.0,24.686,24.686,24.6515,24.6515,4500.0
2011-04-07 12:05:00,28.54,28.55,28.52,28.53,36900.0,24.6601,24.6688,24.6428,24.6515,36900.0
2011-04-07 12:10:00,28.53,28.55,28.53,28.53,29700.0,24.6515,24.6688,24.6515,24.6515,29700.0
2011-04-07 12:15:00,28.54,28.55,28.51,28.53,27300.0,24.6601,24.6688,24.6342,24.6515,27300.0
2011-04-07 12:20:00,28.53,28.54,28.51,28.52,24600.0,24.6515,24.6601,24.6342,24.6428,24600.0
2011-04-07 12:25:00,28.52,28.54,28.51,28.52,26400.0,24.6428,24.6601,24.6342,24.6428,26400.0
2011-04-07 12:30:00,28.53,28.54,28.51,28.54,8700.0,24.6515,24.6601,24.6342,24.6601,8700.0
2011-04-07 12:35:00,28.54,28.57,28.53,28.56,21900.0,24.6601,24.686,24.6515,24.6774,21900.0
2011-04-07 12:40:00,28.57,28.6,28.56,28.6,21000.0,24.686,24.712,24.6774,24.712,21000.0
2011-04-07 12:45:00,28.6,28.6,28.56,28.56,28800.0,24.712,24.712,24.6774,24.6774,28800.0
2011-04-07 12:50:00,28.57,28.58,28.56,28.56,121800.0,24.686,24.6947,24.6774,24.6774,121800.0
2011-04-07 12:55:00,28.56,28.57,28.53,28.57,17400.0,24.6774,24.686,24.6515,24.686,17400.0
2011-04-07 13:00:00,28.57,28.59,28.55,28.55,20700.0,24.686,24.7033,24.6688,24.6688,20700.0
2011-04-07 13:05:00,28.55,28.58,28.55,28.58,20400.0,24.6688,24.6947,24.6688,24.6947,20400.0
2011-04-07 13:10:00,28.57,28.57,28.52,28.52,33300.0,24.686,24.686,24.6428,24.6428,33300.0
2011-04-07 13:15:00,28.51,28.51,28.49,28.5,20700.0,24.6342,24.6342,24.6169,24.6256,20700.0
2011-04-07 13:20:00,28.49,28.5,28.47,28.49,27900.0,24.6169,24.6256,24.5996,24.6169,27900.0
2011-04-07 13:25:00,28.48,28.48,28.45,28.46,9900.0,24.6083,24.6083,24.5824,24.591,9900.0
2011-04-07 13:30:00,28.45,28.47,28.44,28.45,21000.0,24.5824,24.5996,24.5737,24.5824,21000.0
2011-04-07 13:35:00,28.47,28.49,28.46,28.47,17400.0,24.5996,24.6169,24.591,24.5996,17400.0
2011-04-07 13:40:00,28.45,28.46,28.43,28.44,16800.0,24.5824,24.591,24.5651,24.5737,16800.0
2011-04-07 13:45:00,28.44,28.45,28.41,28.45,13200.0,24.5737,24.5824,24.5478,24.5824,13200.0
2011-04-07 13:50:00,28.45,28.46,28.43,28.45,15600.0,24.5824,24.591,24.5651,24.5824,15600.0
2011-04-07 13:55:00,28.47,28.5,28.43,28.44,21000.0,24.5996,24.6256,24.5651,24.5737,21000.0
2011-04-07 14:00:00,28.45,28.48,28.45,28.48,11700.0,24.5824,24.6083,24.5824,24.6083,11700.0
2011-04-07 14:05:00,28.47,28.49,28.47,28.49,17400.0,24.5996,24.6169,24.5996,24.6169,17400.0
2011-04-07 14:10:00,28.49,28.51,28.49,28.49,18600.0,24.6169,24.6342,24.6169,24.6169,18600.0
2011-04-07 14:15:00,28.48,28.52,28.47,28.49,20400.0,24.6083,24.6428,24.5996,24.6169,20400.0
2011-04-07 14:20:00,28.49,28.49,28.47,28.48,15000.0,24.6169,24.6169,24.5996,24.6083,15000.0
2011-04-07 14:25:00,28.47,28.49,28.46,28.47,11700.0,24.5996,24.6169,24.591,24.5996,11700.0
2011-04-07 14:30:00,28.47,28.5,28.47,28.49,22200.0,24.5996,24.6256,24.5996,24.6169,22200.0
2011-04-07 14:35:00,28.49,28.52,28.48,28.48,41700.0,24.6169,24.6428,24.6083,24.6083,41700.0
2011-04-07 14:40:00,28.48,28.52,28.47,28.5,20700.0,24.6083,24.6428,24.5996,24.6256,20700.0
2011-04-07 14:45:00,28.51,28.51,28.48,28.48,25500.0,24.6342,24.6342,24.6083,24.6083,25500.0
2011-04-07 14:50:00,28.48,28.51,28.47,28.5,39300.0,24.6083,24.6342,24.5996,24.6256,39300.0
2011-04-07 14:55:00,28.49,28.5,28.48,28.49,17700.0,24.6169,24.6256,24.6083,24.6169,17700.0
2011-04-07 15:00:00,28.49,28.49,28.47,28.47,8700.0,24.6169,24.6169,24.5996,24.5996,8700.0
2011-04-07 15:05:00,28.47,28.47,28.45,28.47,12300.0,24.5996,24.5996,24.5824,24.5996,12300.0
2011-04-07 15:10:00,28.48,28.48,28.45,28.47,15300.0,24.6083,24.6083,24.5824,24.5996,15300.0
2011-04-07 15:15:00,28.46,28.5,28.45,28.5,139200.0,24.591,24.6256,24.5824,24.6256,139200.0
2011-04-07 15:20:00,28.49,28.5,28.46,28.46,113400.0,24.6169,24.6256,24.591,24.591,113400.0
2011-04-07 15:25:00,28.46,28.47,28.42,28.43,27900.0,24.591,24.5996,24.5564,24.5651,27900.0
2011-04-07 15:30:00,28.43,28.45,28.42,28.45,31800.0,24.5651,24.5824,24.5564,24.5824,31800.0
2011-04-07 15:35:00,28.45,28.47,28.45,28.46,18000.0,24.5824,24.5996,24.5824,24.591,18000.0
2011-04-07 15:40:00,28.47,28.49,28.47,28.48,44700.0,24.5996,24.6169,24.5996,24.6083,44700.0
2011-04-07 15:45:00,28.49,28.51,28.44,28.45,135600.0,24.6169,24.6342,24.5737,24.5824,135600.0
2011-04-07 15:50:00,28.46,28.47,28.43,28.44,60600.0,24.591,24.5996,24.5651,24.5737,60600.0
2011-04-07 15:55:00,28.44,28.46,28.42,28.42,96000.0,24.5737,24.591,24.5564,24.5564,96000.0
2011-04-08 09:30:00,28.5,28.53,28.46,28.48,36000.0,24.6256,24.6515,24.591,24.6083,36000.0
2011-04-08 09:35:00,28.48,28.51,28.4,28.42,10500.0,24.6083,24.6342,24.5392,24.5564,10500.0
2011-04-08 09:40:00,28.43,28.47,28.4,28.46,45900.0,24.5651,24.5996,24.5392,24.591,45900.0
2011-04-08 09:45:00,28.46,28.46,28.4,28.41,16200.0,24.591,24.591,24.5392,24.5478,16200.0
2011-04-08 09:50:00,28.4,28.41,28.36,28.39,15900.0,24.5392,24.5478,24.5046,24.5305,15900.0
2011-04-08 09:55:00,28.38,28.48,28.38,28.48,6900.0,24.5219,24.6083,24.5219,24.6083,6900.0
2011-04-08 10:00:00,28.48,28.53,28.47,28.48,16800.0,24.6083,24.6515,24.5996,24.6083,16800.0
2011-04-08 10:05:00,28.47,28.5,28.42,28.43,33000.0,24.5996,24.6256,24.5564,24.5651,33000.0
2011-04-08 10:10:00,28.43,28.49,28.43,28.47,26400.0,24.5651,24.6169,24.5651,24.5996,26400.0
2011-04-08 10:15:00,28.47,28.49,28.43,28.45,37500.0,24.5996,24.6169,24.5651,24.5824,37500.0
2011-04-08 10:20:00,28.45,28.47,28.41,28.46,12600.0,24.5824,24.5996,24.5478,24.591,12600.0
2011-04-08 10:25:00,28.46,28.48,28.46,28.48,8700.0,24.591,24.6083,24.591,24.6083,8700.0
2011-04-08 10:30:00,28.48,28.5,28.45,28.48,87900.0,24.6083,24.6256,24.5824,24.6083,87900.0
2011-04-08 10:35:00,28.47,28.49,28.46,28.49,33300.0,24.5996,24.6169,24.591,24.6169,33300.0
2011-04-08 10:40:00,28.49,28.51,28.49,28.5,18900.0,24.6169,24.6342,24.6169,24.6256,18900.0
2011-04-08 10:45:00,28.5,28.51,28.48,28.5,19200.0,24.6256,24.6342,24.6083,24.6256,19200.0
2011-04-08 10:50:00,28.5,28.52,28.46,28.48,16800.0,24.6256,24.6428,24.591,24.6083,16800.0
2011-04-08 10:55:00,28.47,28.47,28.45,28.47,9300.0,24.5996,24.5996,24.5824,24.5996,9300.0
2011-04-08 11:00:00,28.47,28.48,28.44,28.48,24300.0,24.5996,24.6083,24.5737,24.6083,24300.0
2011-04-08 11:05:00,28.48,28.49,28.47,28.49,9000.0,24.6083,24.6169,24.5996,24.6169,9000.0
2011-04-08 11:10:00,28.49,28.49,28.44,28.46,13200.0,24.6169,24.6169,24.5737,24.591,13200.0
2011-04-08 11:15:00,28.44,28.49,28.44,28.48,6300.0,24.5737,24.6169,24.5737,24.6083,6300.0
2011-04-08 11:20:00,28.48,28.5,28.46,28.46,8400.0,24.6083,24.6256,24.591,24.591,8400.0
2011-04-08 11:25:00,28.46,28.5,28.45,28.47,63000.0,24.591,24.6256,24.5824,24.5996,63000.0
2011-04-08 11:30:00,28.46,28.47,28.38,28.44,153900.0,24.591,24.5996,24.5219,24.5737,153900.0
2011-04-08 11:35:00,28.47,28.49,28.47,28.49,16800.0,24.5996,24.6169,24.5996,24.6169,16800.0
2011-04-08 11:40:00,28.49,28.49,28.48,28.48,14400.0,24.6169,24.6169,24.6083,24.6083,14400.0
2011-04-08 11:45:00,28.49,28.5,28.48,28.49,39600.0,24.6169,24.6256,24.6083,24.6169,39600.0
2011-04-08 11:50:00,28.48,28.49,28.48,28.48,16500.0,24.6083,24.6169,24.6083,24.6083,16500.0
2011-04-08 11:55:00,28.46,28.48,28.46,28.47,6300.0,24.591,24.6083,24.591,24.5996,6300.0
2011-04-08 12:00:00,28.47,28.49,28.46,28.48,7500.0,24.5996,24.6169,24.591,24.6083,7500.0
2011-04-08 12:05:00,28.48,28.5,28.48,28.48,13500.0,24.6083,24.6256,24.6083,24.6083,13500.0
2011-04-08 12:10:00,28.48,28.49,28.47,28.47,3600.0,24.6083,24.6169,24.5996,24.5996,3600.0
2011-04-08 12:15:00,28.48,28.52,28.48,28.52,36600.0,24.6083,24.6428,24.6083,24.6428,36600.0
2011-04-08 12:20:00,28.52,28.52,28.48,28.49,30300.0,24.6428,24.6428,24.6083,24.6169,30300.0
2011-04-08 12:25:00,28.5,28.51,28.48,28.51,12300.0,24.6256,24.6342,24.6083,24.6342,12300.0
2011-04-08 12:30:00,28.5,28.52,28.49,28.49,32100.0,24.6256,24.6428,24.6169,24.6169,32100.0
2011-04-08 12:35:00,28.51,28.52,28.5,28.51,15600.0,24.6342,24.6428,24.6256,24.6342,15600.0
2011-04-08 12:40:00,28.51,28.51,28.5,28.5,11100.0,24.6342,24.6342,24.6256,24.6256,11100.0
2011-04-08 12:45:00,28.5,28.5,28.49,28.5,12900.0,24.6256,24.6256,24.6169,24.6256,12900.0
2011-04-08 12:50:00,28.5,28.52,28.5,28.5,30000.0,24.6256,24.6428,24.6256,24.6256,30000.0
2011-04-08 12:55:00,28.5,28.5,28.49,28.5,25200.0,24.6256,24.6256,24.6169,24.6256,25200.0
2011-04-08 13:00:00,28.49,28.5,28.49,28.49,15900.0,24.6169,24.6256,24.6169,24.6169,15900.0
2011-04-08 13:05:00,28.5,28.5,28.47,28.47,10800.0,24.6256,24.6256,24.5996,24.5996,10800.0
2011-04-08 13:10:00,28.48,28.48,28.47,28.47,7800.0,24.6083,24.6083,24.5996,24.5996,7800.0
2011-04-08 13:15:00,28.48,28.5,28.47,28.49,9900.0,24.6083,24.6256,24.5996,24.6169,9900.0
2011-04-08 13:20:00,28.49,28.5,28.47,28.47,8700.0,24.6169,24.6256,24.5996,24.5996,8700.0
2011-04-08 13:25:00,28.47,28.5,28.47,28.49,7200.0,24.5996,24.6256,24.5996,24.6169,7200.0
2011-04-08 13:30:00,28.49,28.49,28.46,28.47,20400.0,24.6169,24.6169,24.591,24.5996,20400.0
2011-04-08 13:35:00,28.48,28.5,28.47,28.49,21300.0,24.6083,24.6256,24.5996,24.6169,21300.0
2011-04-08 13:40:00,28.48,28.49,28.48,28.48,9300.0,24.6083,24.6169,24.6083,24.6083,9300.0
2011-04-08 13:45:00,28.48,28.5,28.47,28.49,26100.0,24.6083,24.6256,24.5996,24.6169,26100.0
2011-04-08 13:50:00,28.49,28.49,28.48,28.49,34200.0,24.6169,24.6169,24.6083,24.6169,34200.0
2011-04-08 13:55:00,28.5,28.5,28.48,28.48,13200.0,24.6256,24.6256,24.6083,24.6083,13200.0
2011-04-08 14:00:00,28.49,28.49,28.48,28.49,31800.0,24.6169,24.6169,24.6083,24.6169,31800.0
2011-04-08 14:05:00,28.49,28.5,28.48,28.49,30900.0,24.6169,24.6256,24.6083,24.6169,30900.0
2011-04-08 14:10:00,28.49,28.49,28.46,28.46,19200.0,24.6169,24.6169,24.591,24.591,19200.0
2011-04-08 14:15:00,28.45,28.46,28.43,28.46,15300.0,24.5824,24.591,24.5651,24.591,15300.0
2011-04-08 14:20:00,28.45,28.46,28.43,28.45,24000.0,24.5824,24.591,24.5651,24.5824,24000.0
2011-04-08 14:25:00,28.45,28.45,28.42,28.42,16200.0,24.5824,24.5824,24.5564,24.5564,16200.0
2011-04-08 14:30:00,28.43,28.43,28.39,28.41,13800.0,24.5651,24.5651,24.5305,24.5478,13800.0
2011-04-08 14:35:00,28.39,28.39,28.35,28.38,13800.0,24.5305,24.5305,24.496,24.5219,13800.0
2011-04-08 14:40:00,28.38,28.38,28.34,28.34,8700.0,24.5219,24.5219,24.4873,24.4873,8700.0
2011-04-08 14:45:00,28.34,28.36,28.29,28.3,15300.0,24.4873,24.5046,24.4441,24.4528,15300.0
2011-04-08 14:50:00,28.28,28.3,28.26,28.27,42000.0,24.4355,24.4528,24.4182,24.4268,42000.0
2011-04-08 14:55:00,28.27,28.27,28.23,28.23,41400.0,24.4268,24.4268,24.3923,24.3923,41400.0
2011-04-08 15:00:00,28.23,28.24,28.2,28.21,23700.0,24.3923,24.4009,24.3663,24.375,23700.0
2011-04-08 15:05:00,28.22,28.26,28.22,28.25,26100.0,24.3836,24.4182,24.3836,24.4095,26100.0
2011-04-08 15:10:00,28.25,28.29,28.25,28.27,29700.0,24.4095,24.4441,24.4095,24.4268,29700.0
2011-04-08 15:15:00,28.26,28.26,28.24,28.26,50700.0,24.4182,24.4182,24.4009,24.4182,50700.0
2011-04-08 15:20:00,28.27,28.27,28.25,28.25,18300.0,24.4268,24.4268,24.4095,24.4095,18300.0
2011-04-08 15:25:00,28.26,28.27,28.24,28.27,14100.0,24.4182,24.4268,24.4009,24.4268,14100.0
2011-04-08 15:30:00,28.27,28.29,28.27,28.29,20100.0,24.4268,24.4441,24.4268,24.4441,20100.0
2011-04-08 15:35:00,28.28,28.3,28.28,28.28,19200.0,24.4355,24.4528,24.4355,24.4355,19200.0
2011-04-08 15:40:00,28.28,28.3,28.27,28.27,60000.0,24.4355,24.4528,24.4268,24.4268,60000.0
2011-04-08 15:45:00,28.28,28.31,28.27,28.28,47100.0,24.4355,24.4614,24.4268,24.4355,47100.0
2011-04-08 15:50:00,28.29,28.31,28.28,28.31,38100.0,24.4441,24.4614,24.4355,24.4614,38100.0
2011-04-08 15:55:00,28.31,28.32,28.3,28.3,76800.0,24.4614,24.47,24.4528,24.4528,76800.0
2011-04-11 09:30:00,28.36,28.49,28.36,28.47,37200.0,24.5046,24.6169,24.5046,24.5996,37200.0
2011-04-11 09:35:00,28.48,28.48,28.41,28.46,13500.0,24.6083,24.6083,24.5478,24.591,13500.0
2011-04-11 09:40:00,28.44,28.49,28.44,28.47,12900.0,24.5737,24.6169,24.5737,24.5996,12900.0
2011-04-11 09:45:00,28.49,28.53,28.48,28.5,39000.0,24.6169,24.6515,24.6083,24.6256,39000.0
2011-04-11 09:50:00,28.5,28.52,28.48,28.5,20100.0,24.6256,24.6428,24.6083,24.6256,20100.0
2011-04-11 09:55:00,28.51,28.51,28.44,28.44,45300.0,24.6342,24.6342,24.5737,24.5737,45300.0
2011-04-11 10:00:00,28.44,28.5,28.44,28.47,12300.0,24.5737,24.6256,24.5737,24.5996,12300.0
2011-04-11 10:05:00,28.47,28.48,28.43,28.43,14400.0,24.5996,24.6083,24.5651,24.5651,14400.0
2011-04-11 10:10:00,28.43,28.44,28.39,28.4,17700.0,24.5651,24.5737,24.5305,24.5392,17700.0
2011-04-11 10:15:00,28.4,28.44,28.38,28.38,18600.0,24.5392,24.5737,24.5219,24.5219,18600.0
2011-04-11 10:20:00,28.39,28.41,28.37,28.37,13200.0,24.5305,24.5478,24.5132,24.5132,13200.0
2011-04-11 10:25:00,28.38,28.41,28.38,28.4,18600.0,24.5219,24.5478,24.5219,24.5392,18600.0
2011-04-11 10:30:00,28.39,28.43,28.39,28.43,17700.0,24.5305,24.5651,24.5305,24.5651,17700.0
2011-04-11 10:35:00,28.42,28.43,28.41,28.43,21300.0,24.5564,24.5651,24.5478,24.5651,21300.0
2011-04-11 10:40:00,28.43,28.47,28.42,28.46,28500.0,24.5651,24.5996,24.5564,24.591,28500.0
2011-04-11 10:45:00,28.46,28.49,28.45,28.48,21600.0,24.591,24.6169,24.5824,24.6083,21600.0
2011-04-11 10:50:00,28.49,28.49,28.45,28.48,9600.0,24.6169,24.6169,24.5824,24.6083,9600.0
2011-04-11 10:55:00,28.48,28.49,28.46,28.47,12000.0,24.6083,24.6169,24.591,24.5996,12000.0
2011-04-11 11:00:00,28.47,28.49,28.47,28.48,12900.0,24.5996,24.6169,24.5996,24.6083,12900.0
2011-04-11 11:05:00,28.47,28.5,28.47,28.49,17100.0,24.5996,24.6256,24.5996,24.6169,17100.0
2011-04-11 11:10:00,28.49,28.49,28.47,28.49,12600.0,24.6169,24.6169,24.5996,24.6169,12600.0
2011-04-11 11:15:00,28.49,28.52,28.48,28.52,12900.0,24.6169,24.6428,24.6083,24.6428,12900.0
2011-04-11 11:20:00,28.52,28.52,28.5,28.5,17400.0,24.6428,24.6428,24.6256,24.6256,17400.0
2011-04-11 11:25:00,28.5,28.52,28.5,28.5,11100.0,24.6256,24.6428,24.6256,24.6256,11100.0
2011-04-11 11:30:00,28.49,28.5,28.48,28.49,10200.0,24.6169,24.6256,24.6083,24.6169,10200.0
2011-04-11 11:35:00,28.5,28.51,28.48,28.49,10800.0,24.6256,24.6342,24.6083,24.6169,10800.0
2011-04-11 11:40:00,28.48,28.5,28.48,28.49,19500.0,24.6083,24.6256,24.6083,24.6169,19500.0
2011-04-11 11:45:00,28.49,28.5,28.46,28.47,40800.0,24.6169,24.6256,24.591,24.5996,40800.0
2011-04-11 11:50:00,28.48,28.49,28.47,28.48,13200.0,24.6083,24.6169,24.5996,24.6083,13200.0
2011-04-11 11:55:00,28.48,28.49,28.46,28.46,14100.0,24.6083,24.6169,24.591,24.591,14100.0
2011-04-11 12:00:00,28.46,28.48,28.46,28.46,7500.0,24.591,24.6083,24.591,24.591,7500.0
2011-04-11 12:05:00,28.46,28.46,28.44,28.46,13500.0,24.591,24.591,24.5737,24.591,13500.0
2011-04-11 12:10:00,28.45,28.48,28.45,28.48,16500.0,24.5824,24.6083,24.5824,24.6083,16500.0
2011-04-11 12:15:00,28.48,28.48,28.44,28.47,21000.0,24.6083,24.6083,24.5737,24.5996,21000.0
2011-04-11 12:20:00,28.47,28.47,28.47,28.47,4800.0,24.5996,24.5996,24.5996,24.5996,4800.0
2011-04-11 12:25:00,28.47,28.47,28.43,28.43,13200.0,24.5996,24.5996,24.5651,24.5651,13200.0
2011-04-11 12:30:00,28.43,28.44,28.43,28.44,6600.0,24.5651,24.5737,24.5651,24.5737,6600.0
2011-04-11 12:35:00,28.44,28.44,28.4,28.4,17400.0,24.5737,24.5737,24.5392,24.5392,17400.0
2011-04-11 12:40:00,28.39,28.39,28.34,28.39,17700.0,24.5305,24.5305,24.4873,24.5305,17700.0
2011-04-11 12:45:00,28.38,28.39,28.37,28.38,6900.0,24.5219,24.5305,24.5132,24.5219,6900.0
2011-04-11 12:50:00,28.37,28.37,28.37,28.37,6300.0,24.5132,24.5132,24.5132,24.5132,6300.0
2011-04-11 12:55:00,28.37,28.37,28.34,28.34,5100.0,24.5132,24.5132,24.4873,24.4873,5100.0
2011-04-11 13:00:00,28.34,28.35,28.33,28.35,11700.0,24.4873,24.496,24.4787,24.496,11700.0
2011-04-11 13:05:00,28.36,28.38,28.35,28.38,10800.0,24.5046,24.5219,24.496,24.5219,10800.0
2011-04-11 13:10:00,28.38,28.38,28.36,28.37,6000.0,24.5219,24.5219,24.5046,24.5132,6000.0
2011-04-11 13:15:00,28.37,28.37,28.33,28.36,9300.0,24.5132,24.5132,24.4787,24.5046,9300.0
2011-04-11 13:20:00,28.36,28.39,28.36,28.38,4500.0,24.5046,24.5305,24.5046,24.5219,4500.0
2011-04-11 13:25:00,28.37,28.37,28.28,28.3,114900.0,24.5132,24.5132,24.4355,24.4528,114900.0
2011-04-11 13:30:00,28.29,28.3,28.24,28.24,21600.0,24.4441,24.4528,24.4009,24.4009,21600.0
2011-04-11 13:35:00,28.25,28.26,28.24,28.25,27600.0,24.4095,24.4182,24.4009,24.4095,27600.0
2011-04-11 13:40:00,28.24,28.27,28.24,28.25,33900.0,24.4009,24.4268,24.4009,24.4095,33900.0
2011-04-11 13:45:00,28.25,28.26,28.23,28.24,17700.0,24.4095,24.4182,24.3923,24.4009,17700.0
2011-04-11 13:50:00,28.23,28.27,28.22,28.27,35700.0,24.3923,24.4268,24.3836,24.4268,35700.0
2011-04-11 13:55:00,28.27,28.27,28.23,28.25,25200.0,24.4268,24.4268,24.3923,24.4095,25200.0
2011-04-11 14:00:00,28.25,28.27,28.25,28.26,54000.0,24.4095,24.4268,24.4095,24.4182,54000.0
2011-04-11 14:05:00,28.27,28.31,28.27,28.3,14100.0,24.4268,24.4614,24.4268,24.4528,14100.0
2011-04-11 14:10:00,28.3,28.3,28.27,28.27,18900.0,24.4528,24.4528,24.4268,24.4268,18900.0
2011-04-11 14:15:00,28.27,28.29,28.27,28.29,15900.0,24.4268,24.4441,24.4268,24.4441,15900.0
2011-04-11 14:20:00,28.28,28.29,28.27,28.27,27300.0,24.4355,24.4441,24.4268,24.4268,27300.0
2011-04-11 14:25:00,28.28,28.29,28.27,28.27,12900.0,24.4355,24.4441,24.4268,24.4268,12900.0
2011-04-11 14:30:00,28.28,28.3,28.24,28.25,39600.0,24.4355,24.4528,24.4009,24.4095,39600.0
2011-04-11 14:35:00,28.25,28.26,28.24,28.26,22500.0,24.4095,24.4182,24.4009,24.4182,22500.0
2011-04-11 14:40:00,28.25,28.26,28.24,28.25,17400.0,24.4095,24.4182,24.4009,24.4095,17400.0
2011-04-11 14:45:00,28.26,28.26,28.22,28.25,27600.0,24.4182,24.4182,24.3836,24.4095,27600.0
2011-04-11 14:50:00,28.25,28.28,28.25,28.25,14100.0,24.4095,24.4355,24.4095,24.4095,14100.0
2011-04-11 14:55:00,28.25,28.26,28.24,28.26,19500.0,24.4095,24.4182,24.4009,24.4182,19500.0
2011-04-11 15:00:00,28.26,28.26,28.2,28.22,20700.0,24.4182,24.4182,24.3663,24.3836,20700.0
2011-04-11 15:05:00,28.22,28.26,28.22,28.23,17100.0,24.3836,24.4182,24.3836,24.3923,17100.0
2011-04-11 15:10:00,28.23,28.24,28.21,28.22,12900.0,24.3923,24.4009,24.375,24.3836,12900.0
2011-04-11 15:15:00,28.21,28.23,28.2,28.22,33300.0,24.375,24.3923,24.3663,24.3836,33300.0
2011-04-11 15:20:00,28.22,28.23,28.21,28.21,33900.0,24.3836,24.3923,24.375,24.375,33900.0
2011-04-11 15:25:00,28.21,28.21,28.19,28.19,21600.0,24.375,24.375,24.3577,24.3577,21600.0
2011-04-11 15:30:00,28.19,28.22,28.18,28.18,30000.0,24.3577,24.3836,24.3491,24.3491,30000.0
2011-04-11 15:35:00,28.18,28.18,28.17,28.17,29100.0,24.3491,24.3491,24.3404,24.3404,29100.0
2011-04-11 15:40:00,28.17,28.18,28.16,28.18,61500.0,24.3404,24.3491,24.3318,24.3491,61500.0
2011-04-11 15:45:00,28.18,28.21,28.18,28.21,75300.0,24.3491,24.375,24.3491,24.375,75300.0
2011-04-11 15:50:00,28.21,28.22,28.19,28.19,57600.0,24.375,24.3836,24.3577,24.3577,57600.0
2011-04-11 15:55:00,28.2,28.22,28.18,28.22,102900.0,24.3663,24.3836,24.3491,24.3836,102900.0
2011-04-12 09:30:00,28.04,28.07,27.95,27.95,36300.0,24.2281,24.254,24.1503,24.1503,36300.0
2011-04-12 09:35:00,27.97,28.08,27.95,28.06,15600.0,24.1676,24.2627,24.1503,24.2454,15600.0
2011-04-12 09:40:00,28.08,28.15,28.08,28.15,44100.0,24.2627,24.3231,24.2627,24.3231,44100.0
2011-04-12 09:45:00,28.15,28.22,28.15,28.22,53700.0,24.3231,24.3836,24.3231,24.3836,53700.0
2011-04-12 09:50:00,28.21,28.23,28.07,28.07,82800.0,24.375,24.3923,24.254,24.254,82800.0
2011-04-12 09:55:00,28.07,28.09,28.0,28.02,45000.0,24.254,24.2713,24.1935,24.2108,45000.0
2011-04-12 10:00:00,28.02,28.05,28.0,28.04,23100.0,24.2108,24.2367,24.1935,24.2281,23100.0
2011-04-12 10:05:00,28.01,28.03,27.99,28.0,12000.0,24.2022,24.2195,24.1849,24.1935,12000.0
2011-04-12 10:10:00,27.98,28.04,27.98,28.04,13800.0,24.1763,24.2281,24.1763,24.2281,13800.0
2011-04-12 10:15:00,28.04,28.05,28.0,28.01,18600.0,24.2281,24.2367,24.1935,24.2022,18600.0
2011-04-12 10:20:00,28.0,28.0,27.96,27.96,11700.0,24.1935,24.1935,24.159,24.159,11700.0
2011-04-12 10:25:00,27.97,27.99,27.96,27.97,50400.0,24.1676,24.1849,24.159,24.1676,50400.0
2011-04-12 10:30:00,27.98,28.0,27.93,27.96,60900.0,24.1763,24.1935,24.1331,24.159,60900.0
2011-04-12 10:35:00,27.95,27.97,27.93,27.97,15300.0,24.1503,24.1676,24.1331,24.1676,15300.0
2011-04-12 10:40:00,27.97,28.03,27.96,27.98,30000.0,24.1676,24.2195,24.159,24.1763,30000.0
2011-04-12 10:45:00,27.98,27.99,27.95,27.99,20700.0,24.1763,24.1849,24.1503,24.1849,20700.0
2011-04-12 10:50:00,28.0,28.0,27.97,27.99,22800.0,24.1935,24.1935,24.1676,24.1849,22800.0
2011-04-12 10:55:00,28.0,28.01,27.97,27.97,15900.0,24.1935,24.2022,24.1676,24.1676,15900.0
2011-04-12 11:00:00,27.97,27.98,27.95,27.96,10800.0,24.1676,24.1763,24.1503,24.159,10800.0
2011-04-12 11:05:00,27.94,27.96,27.94,27.94,30000.0,24.1417,24.159,24.1417,24.1417,30000.0
2011-04-12 11:10:00,27.93,27.97,27.93,27.96,23400.0,24.1331,24.1676,24.1331,24.159,23400.0
2011-04-12 11:15:00,27.96,27.97,27.93,27.93,13200.0,24.159,24.1676,24.1331,24.1331,13200.0
2011-04-12 11:20:00,27.94,27.97,27.94,27.95,4800.0,24.1417,24.1676,24.1417,24.1503,4800.0
2011-04-12 11:25:00,27.97,27.97,27.92,27.93,36000.0,24.1676,24.1676,24.1244,24.1331,36000.0
2011-04-12 11:30:00,27.93,27.95,27.92,27.94,18300.0,24.1331,24.1503,24.1244,24.1417,18300.0
2011-04-12 11:35:00,27.94,27.95,27.94,27.95,51600.0,24.1417,24.1503,24.1417,24.1503,51600.0
2011-04-12 11:40:00,27.95,27.95,27.93,27.95,8700.0,24.1503,24.1503,24.1331,24.1503,8700.0
2011-04-12 11:45:00,27.95,27.95,27.94,27.94,10200.0,24.1503,24.1503,24.1417,24.1417,10200.0
2011-04-12 11:50:00,27.94,27.95,27.92,27.93,17400.0,24.1417,24.1503,24.1244,24.1331,17400.0
2011-04-12 11:55:00,27.93,27.93,27.91,27.92,17700.0,24.1331,24.1331,24.1158,24.1244,17700.0
2011-04-12 12:00:00,27.91,27.94,27.91,27.94,9900.0,24.1158,24.1417,24.1158,24.1417,9900.0
2011-04-12 12:05:00,27.95,27.96,27.94,27.95,7200.0,24.1503,24.159,24.1417,24.1503,7200.0
2011-04-12 12:10:00,27.94,27.95,27.93,27.93,9300.0,24.1417,24.1503,24.1331,24.1331,9300.0
2011-04-12 12:15:00,27.93,27.96,27.93,27.96,7500.0,24.1331,24.159,24.1331,24.159,7500.0
2011-04-12 12:20:00,27.96,27.98,27.96,27.97,17100.0,24.159,24.1763,24.159,24.1676,17100.0
2011-04-12 12:25:00,27.97,27.97,27.96,27.96,3000.0,24.1676,24.1676,24.159,24.159,3000.0
2011-04-12 12:30:00,27.95,27.95,27.93,27.93,10200.0,24.1503,24.1503,24.1331,24.1331,10200.0
2011-04-12 12:35:00,27.93,27.96,27.93,27.96,5400.0,24.1331,24.159,24.1331,24.159,5400.0
2011-04-12 12:40:00,27.96,28.01,27.96,28.01,8700.0,24.159,24.2022,24.159,24.2022,8700.0
2011-04-12 12:45:00,28.0,28.01,27.99,28.01,9900.0,24.1935,24.2022,24.1849,24.2022,9900.0
2011-04-12 12:50:00,28.01,28.03,28.0,28.01,8400.0,24.2022,24.2195,24.1935,24.2022,8400.0
2011-04-12 12:55:00,28.0,28.02,27.99,28.02,13200.0,24.1935,24.2108,24.1849,24.2108,13200.0
2011-04-12 13:00:00,28.01,28.01,28.0,28.0,5100.0,24.2022,24.2022,24.1935,24.1935,5100.0
2011-04-12 13:05:00,28.01,28.01,28.01,28.01,3000.0,24.2022,24.2022,24.2022,24.2022,3000.0
2011-04-12 13:10:00,27.99,27.99,27.97,27.97,3300.0,24.1849,24.1849,24.1676,24.1676,3300.0
2011-04-12 13:15:00,27.97,27.97,27.97,27.97,3000.0,24.1676,24.1676,24.1676,24.1676,3000.0
2011-04-12 13:20:00,27.96,27.97,27.95,27.97,6300.0,24.159,24.1676,24.1503,24.1676,6300.0
2011-04-12 13:25:00,27.99,28.01,27.99,28.01,4200.0,24.1849,24.2022,24.1849,24.2022,4200.0
2011-04-12 13:30:00,28.01,28.01,27.98,27.98,5100.0,24.2022,24.2022,24.1763,24.1763,5100.0
2011-04-12 13:35:00,27.98,27.99,27.98,27.98,4500.0,24.1763,24.1849,24.1763,24.1763,4500.0
2011-04-12 13:40:00,27.97,27.97,27.95,27.95,3600.0,24.1676,24.1676,24.1503,24.1503,3600.0
2011-04-12 13:45:00,27.96,27.99,27.96,27.99,7200.0,24.159,24.1849,24.159,24.1849,7200.0
2011-04-12 13:50:00,28.01,28.01,28.0,28.01,5100.0,24.2022,24.2022,24.1935,24.2022,5100.0
2011-04-12 13:55:00,28.02,28.03,28.0,28.01,7200.0,24.2108,24.2195,24.1935,24.2022,7200.0
2011-04-12 14:00:00,27.99,28.02,27.99,28.01,9000.0,24.1849,24.2108,24.1849,24.2022,9000.0
2011-04-12 14:05:00,28.01,28.08,28.01,28.06,14700.0,24.2022,24.2627,24.2022,24.2454,14700.0
2011-04-12 14:10:00,28.06,28.07,28.05,28.06,9900.0,24.2454,24.254,24.2367,24.2454,9900.0
2011-04-12 14:15:00,28.06,28.08,28.06,28.07,23700.0,24.2454,24.2627,24.2454,24.254,23700.0
2011-04-12 14:20:00,28.07,28.1,28.07,28.09,13800.0,24.254,24.2799,24.254,24.2713,13800.0
2011-04-12 14:25:00,28.08,28.1,28.08,28.1,27600.0,24.2627,24.2799,24.2627,24.2799,27600.0
2011-04-12 14:30:00,28.09,28.1,28.09,28.1,29100.0,24.2713,24.2799,24.2713,24.2799,29100.0
2011-04-12 14:35:00,28.09,28.11,28.05,28.05,38700.0,24.2713,24.2886,24.2367,24.2367,38700.0
2011-04-12 14:40:00,28.04,28.05,27.98,27.99,46200.0,24.2281,24.2367,24.1763,24.1849,46200.0
2011-04-12 14:45:00,27.98,27.99,27.95,27.95,20700.0,24.1763,24.1849,24.1503,24.1503,20700.0
2011-04-12 14:50:00,27.96,27.97,27.94,27.96,17700.0,24.159,24.1676,24.1417,24.159,17700.0
2011-04-12 14:55:00,27.96,27.96,27.93,27.93,18300.0,24.159,24.159,24.1331,24.1331,18300.0
2011-04-12 15:00:00,27.93,27.94,27.92,27.92,24600.0,24.1331,24.1417,24.1244,24.1244,24600.0
2011-04-12 15:05:00,27.92,27.95,27.92,27.93,12900.0,24.1244,24.1503,24.1244,24.1331,12900.0
2011-04-12 15:10:00,27.93,27.95,27.92,27.93,10800.0,24.1331,24.1503,24.1244,24.1331,10800.0
2011-04-12 15:15:00,27.93,27.93,27.92,27.92,9900.0,24.1331,24.1331,24.1244,24.1244,9900.0
2011-04-12 15:20:00,27.92,27.92,27.88,27.89,13800.0,24.1244,24.1244,24.0898,24.0985,13800.0
2011-04-12 15:25:00,27.89,27.9,27.87,27.88,20700.0,24.0985,24.1071,24.0812,24.0898,20700.0
2011-04-12 15:30:00,27.88,27.89,27.85,27.89,24000.0,24.0898,24.0985,24.0639,24.0985,24000.0
2011-04-12 15:35:00,27.89,27.9,27.89,27.89,18000.0,24.0985,24.1071,24.0985,24.0985,18000.0
2011-04-12 15:40:00,27.88,27.9,27.88,27.9,29700.0,24.0898,24.1071,24.0898,24.1071,29700.0
2011-04-12 15:45:00,27.91,27.93,27.9,27.92,74400.0,24.1158,24.1331,24.1071,24.1244,74400.0
2011-04-12 15:50:00,27.92,27.97,27.92,27.96,54900.0,24.1244,24.1676,24.1244,24.159,54900.0
2011-04-12 15:55:00,27.96,27.97,27.95,27.96,90300.0,24.159,24.1676,24.1503,24.159,90300.0
2011-04-13 09:30:00,28.05,28.11,27.96,28.02,18000.0,24.2367,24.2886,24.159,24.2108,18000.0
2011-04-13 09:35:00,27.99,28.04,27.97,28.0,6600.0,24.1849,24.2281,24.1676,24.1935,6600.0
2011-04-13 09:40:00,28.0,28.0,27.94,27.94,5100.0,24.1935,24.1935,24.1417,24.1417,5100.0
2011-04-13 09:45:00,27.92,27.97,27.9,27.96,8700.0,24.1244,24.1676,24.1071,24.159,8700.0
2011-04-13 09:50:00,27.97,27.98,27.95,27.95,3900.0,24.1676,24.1763,24.1503,24.1503,3900.0
2011-04-13 09:55:00,27.95,27.95,27.9,27.9,6900.0,24.1503,24.1503,24.1071,24.1071,6900.0
2011-04-13 10:00:00,27.92,27.92,27.87,27.92,6600.0,24.1244,24.1244,24.0812,24.1244,6600.0
2011-04-13 10:05:00,27.89,27.89,27.83,27.83,7200.0,24.0985,24.0985,24.0466,24.0466,7200.0
2011-04-13 10:10:00,27.84,27.88,27.81,27.84,18000.0,24.0553,24.0898,24.0294,24.0553,18000.0
2011-04-13 10:15:00,27.85,27.87,27.85,27.87,1500.0,24.0639,24.0812,24.0639,24.0812,1500.0
2011-04-13 10:20:00,27.86,27.87,27.83,27.87,8400.0,24.0726,24.0812,24.0466,24.0812,8400.0
2011-04-13 10:25:00,27.87,27.87,27.84,27.86,8100.0,24.0812,24.0812,24.0553,24.0726,8100.0
2011-04-13 10:30:00,27.84,27.86,27.83,27.85,15300.0,24.0553,24.0726,24.0466,24.0639,15300.0
2011-04-13 10:35:00,27.85,27.85,27.82,27.82,20700.0,24.0639,24.0639,24.038,24.038,20700.0
2011-04-13 10:40:00,27.83,27.86,27.82,27.85,33300.0,24.0466,24.0726,24.038,24.0639,33300.0
2011-04-13 10:45:00,27.84,27.92,27.84,27.92,43800.0,24.0553,24.1244,24.0553,24.1244,43800.0
2011-04-13 10:50:00,27.93,27.94,27.9,27.92,18000.0,24.1331,24.1417,24.1071,24.1244,18000.0
2011-04-13 10:55:00,27.91,27.93,27.9,27.91,13800.0,24.1158,24.1331,24.1071,24.1158,13800.0
2011-04-13 11:00:00,27.9,27.92,27.9,27.9,5700.0,24.1071,24.1244,24.1071,24.1071,5700.0
2011-04-13 11:05:00,27.91,27.91,27.87,27.87,9600.0,24.1158,24.1158,24.0812,24.0812,9600.0
2011-04-13 11:10:00,27.87,27.87,27.82,27.83,4200.0,24.0812,24.0812,24.038,24.0466,4200.0
2011-04-13 11:15:00,27.82,27.82,27.79,27.81,10200.0,24.038,24.038,24.0121,24.0294,10200.0
2011-04-13 11:20:00,27.79,27.82,27.79,27.82,16500.0,24.0121,24.038,24.0121,24.038,16500.0
2011-04-13 11:25:00,27.82,27.84,27.8,27.84,9000.0,24.038,24.0553,24.0207,24.0553,9000.0
2011-04-13 11:30:00,27.82,27.85,27.81,27.85,14100.0,24.038,24.0639,24.0294,24.0639,14100.0
2011-04-13 11:35:00,27.84,27.84,27.78,27.78,12000.0,24.0553,24.0553,24.0034,24.0034,12000.0
2011-04-13 11:40:00,27.77,27.83,27.77,27.83,9900.0,23.9948,24.0466,23.9948,24.0466,9900.0
2011-04-13 11:45:00,27.83,27.87,27.83,27.85,10800.0,24.0466,24.0812,24.0466,24.0639,10800.0
2011-04-13 11:50:00,27.87,27.88,27.85,27.87,6600.0,24.0812,24.0898,24.0639,24.0812,6600.0
2011-04-13 11:55:00,27.87,27.88,27.81,27.81,12300.0,24.0812,24.0898,24.0294,24.0294,12300.0
2011-04-13 12:00:00,27.81,27.87,27.81,27.86,7800.0,24.0294,24.0812,24.0294,24.0726,7800.0
2011-04-13 12:05:00,27.86,27.88,27.85,27.88,8100.0,24.0726,24.0898,24.0639,24.0898,8100.0
2011-04-13 12:10:00,27.88,27.91,27.88,27.9,8700.0,24.0898,24.1158,24.0898,24.1071,8700.0
2011-04-13 12:15:00,27.9,27.91,27.86,27.91,28500.0,24.1071,24.1158,24.0726,24.1158,28500.0
2011-04-13 12:20:00,27.91,27.91,27.86,27.88,17400.0,24.1158,24.1158,24.0726,24.0898,17400.0
2011-04-13 12:25:00,27.88,27.91,27.87,27.91,14100.0,24.0898,24.1158,24.0812,24.1158,14100.0
2011-04-13 12:30:00,27.9,27.9,27.86,27.87,3000.0,24.1071,24.1071,24.0726,24.0812,3000.0
2011-04-13 12:35:00,27.87,27.87,27.81,27.84,22800.0,24.0812,24.0812,24.0294,24.0553,22800.0
2011-04-13 12:40:00,27.86,27.86,27.84,27.85,7800.0,24.0726,24.0726,24.0553,24.0639,7800.0
2011-04-13 12:45:00,27.84,27.86,27.79,27.86,32100.0,24.0553,24.0726,24.0121,24.0726,32100.0
2011-04-13 12:50:00,27.86,27.91,27.85,27.9,44400.0,24.0726,24.1158,24.0639,24.1071,44400.0
2011-04-13 12:55:00,27.9,27.94,27.9,27.94,38100.0,24.1071,24.1417,24.1071,24.1417,38100.0
2011-04-13 13:00:00,27.94,27.96,27.93,27.96,32100.0,24.1417,24.159,24.1331,24.159,32100.0
2011-04-13 13:05:00,27.96,27.97,27.96,27.96,19800.0,24.159,24.1676,24.159,24.159,19800.0
2011-04-13 13:10:00,27.96,27.98,27.96,27.98,58800.0,24.159,24.1763,24.159,24.1763,58800.0
2011-04-13 13:15:00,27.98,28.06,27.98,28.02,98700.0,24.1763,24.2454,24.1763,24.2108,98700.0
2011-04-13 13:20:00,28.02,28.03,28.0,28.01,6900.0,24.2108,24.2195,24.1935,24.2022,6900.0
2011-04-13 13:25:00,28.0,28.03,28.0,28.02,24000.0,24.1935,24.2195,24.1935,24.2108,24000.0
2011-04-13 13:30:00,28.02,28.02,27.99,28.01,10200.0,24.2108,24.2108,24.1849,24.2022,10200.0
2011-04-13 13:35:00,28.02,28.03,27.97,27.98,17100.0,24.2108,24.2195,24.1676,24.1763,17100.0
2011-04-13 13:40:00,27.98,28.01,27.97,27.99,19200.0,24.1763,24.2022,24.1676,24.1849,19200.0
2011-04-13 13:45:00,27.99,27.99,27.96,27.98,15900.0,24.1849,24.1849,24.159,24.1763,15900.0
2011-04-13 13:50:00,27.98,27.98,27.95,27.97,10800.0,24.1763,24.1763,24.1503,24.1676,10800.0
2011-04-13 13:55:00,27.96,27.98,27.94,27.97,8100.0,24.159,24.1763,24.1417,24.1676,8100.0
2011-04-13 14:00:00,27.97,28.01,27.97,27.98,12900.0,24.1676,24.2022,24.1676,24.1763,12900.0
2011-04-13 14:05:00,27.98,28.01,27.97,28.01,9600.0,24.1763,24.2022,24.1676,24.2022,9600.0
2011-04-13 14:10:00,27.99,28.0,27.96,27.97,14700.0,24.1849,24.1935,24.159,24.1676,14700.0
2011-04-13 14:15:00,27.98,28.0,27.96,27.98,26100.0,24.1763,24.1935,24.159,24.1763,26100.0
2011-04-13 14:20:00,27.99,28.0,27.96,27.99,10200.0,24.1849,24.1935,24.159,24.1849,10200.0
2011-04-13 14:25:00,27.99,28.05,27.98,28.01,25200.0,24.1849,24.2367,24.1763,24.2022,25200.0
2011-04-13 14:30:00,28.01,28.03,27.99,28.0,11700.0,24.2022,24.2195,24.1849,24.1935,11700.0
2011-04-13 14:35:00,28.0,28.02,27.97,27.97,9900.0,24.1935,24.2108,24.1676,24.1676,9900.0
2011-04-13 14:40:00,27.97,28.01,27.97,28.01,18000.0,24.1676,24.2022,24.1676,24.2022,18000.0
2011-04-13 14:45:00,28.01,28.03,27.99,28.0,26100.0,24.2022,24.2195,24.1849,24.1935,26100.0
2011-04-13 14:50:00,28.0,28.02,27.99,28.0,29100.0,24.1935,24.2108,24.1849,24.1935,29100.0
2011-04-13 14:55:00,28.0,28.05,28.0,28.04,21300.0,24.1935,24.2367,24.1935,24.2281,21300.0
2011-04-13 15:00:00,28.03,28.08,28.03,28.07,22200.0,24.2195,24.2627,24.2195,24.254,22200.0
2011-04-13 15:05:00,28.06,28.08,28.03,28.06,24000.0,24.2454,24.2627,24.2195,24.2454,24000.0
2011-04-13 15:10:00,28.06,28.07,28.04,28.05,18000.0,24.2454,24.254,24.2281,24.2367,18000.0
2011-04-13 15:15:00,28.04,28.08,28.04,28.08,30000.0,24.2281,24.2627,24.2281,24.2627,30000.0
2011-04-13 15:20:00,28.08,28.09,28.04,28.04,17400.0,24.2627,24.2713,24.2281,24.2281,17400.0
2011-04-13 15:25:00,28.04,28.05,28.01,28.01,28500.0,24.2281,24.2367,24.2022,24.2022,28500.0
2011-04-13 15:30:00,28.01,28.01,27.97,27.98,32400.0,24.2022,24.2022,24.1676,24.1763,32400.0
2011-04-13 15:35:00,27.98,28.01,27.97,28.01,29100.0,24.1763,24.2022,24.1676,24.2022,29100.0
2011-04-13 15:40:00,28.0,28.0,27.98,27.99,38700.0,24.1935,24.1935,24.1763,24.1849,38700.0
2011-04-13 15:45:00,28.0,28.01,27.97,27.97,52500.0,24.1935,24.2022,24.1676,24.1676,52500.0
2011-04-13 15:50:00,27.97,27.98,27.95,27.97,45900.0,24.1676,24.1763,24.1503,24.1676,45900.0
2011-04-13 15:55:00,27.97,27.98,27.95,27.96,78600.0,24.1676,24.1763,24.1503,24.159,78600.0
2011-04-14 09:30:00,27.9,27.91,27.71,27.91,15300.0,24.1071,24.1158,23.943,24.1158,15300.0
2011-04-14 09:35:00,27.9,27.9,27.84,27.84,3300.0,24.1071,24.1071,24.0553,24.0553,3300.0
2011-04-14 09:40:00,27.8,27.87,27.78,27.82,6600.0,24.0207,24.0812,24.0034,24.038,6600.0
2011-04-14 09:45:00,27.83,27.85,27.8,27.8,6000.0,24.0466,24.0639,24.0207,24.0207,6000.0
2011-04-14 09:50:00,27.77,27.78,27.75,27.75,11400.0,23.9948,24.0034,23.9775,23.9775,11400.0
2011-04-14 09:55:00,27.75,27.87,27.75,27.87,16500.0,23.9775,24.0812,23.9775,24.0812,16500.0
2011-04-14 10:00:00,27.86,27.89,27.83,27.84,55800.0,24.0726,24.0985,24.0466,24.0553,55800.0
2011-04-14 10:05:00,27.83,27.87,27.81,27.87,15900.0,24.0466,24.0812,24.0294,24.0812,15900.0
2011-04-14 10:10:00,27.85,27.86,27.81,27.83,26100.0,24.0639,24.0726,24.0294,24.0466,26100.0
2011-04-14 10:15:00,27.82,27.92,27.82,27.89,15300.0,24.038,24.1244,24.038,24.0985,15300.0
2011-04-14 10:20:00,27.9,27.95,27.86,27.91,25800.0,24.1071,24.1503,24.0726,24.1158,25800.0
2011-04-14 10:25:00,27.92,27.99,27.92,27.94,6000.0,24.1244,24.1849,24.1244,24.1417,6000.0
2011-04-14 10:30:00,27.97,27.99,27.97,27.97,4500.0,24.1676,24.1849,24.1676,24.1676,4500.0
2011-04-14 10:35:00,27.96,28.0,27.95,27.99,27000.0,24.159,24.1935,24.1503,24.1849,27000.0
2011-04-14 10:40:00,27.98,28.02,27.98,28.01,43200.0,24.1763,24.2108,24.1763,24.2022,43200.0
2011-04-14 10:45:00,27.99,28.02,27.99,27.99,12000.0,24.1849,24.2108,24.1849,24.1849,12000.0
2011-04-14 10:50:00,27.98,28.01,27.97,28.0,7200.0,24.1763,24.2022,24.1676,24.1935,7200.0
2011-04-14 10:55:00,27.99,27.99,27.95,27.95,6000.0,24.1849,24.1849,24.1503,24.1503,6000.0
2011-04-14 11:00:00,27.96,27.99,27.96,27.98,7500.0,24.159,24.1849,24.159,24.1763,7500.0
2011-04-14 11:05:00,28.0,28.0,27.97,27.98,4800.0,24.1935,24.1935,24.1676,24.1763,4800.0
2011-04-14 11:10:00,27.96,27.96,27.93,27.93,7800.0,24.159,24.159,24.1331,24.1331,7800.0
2011-04-14 11:15:00,27.91,27.92,27.88,27.92,12000.0,24.1158,24.1244,24.0898,24.1244,12000.0
2011-04-14 11:20:00,27.92,27.93,27.9,27.9,2400.0,24.1244,24.1331,24.1071,24.1071,2400.0
2011-04-14 11:25:00,27.91,27.92,27.9,27.91,3000.0,24.1158,24.1244,24.1071,24.1158,3000.0
2011-04-14 11:30:00,27.94,27.97,27.92,27.92,17100.0,24.1417,24.1676,24.1244,24.1244,17100.0
2011-04-14 11:35:00,27.92,27.92,27.91,27.92,7800.0,24.1244,24.1244,24.1158,24.1244,7800.0
2011-04-14 11:40:00,27.93,27.93,27.9,27.91,3900.0,24.1331,24.1331,24.1071,24.1158,3900.0
2011-04-14 11:45:00,27.92,27.95,27.91,27.93,11700.0,24.1244,24.1503,24.1158,24.1331,11700.0
2011-04-14 11:50:00,27.91,27.93,27.89,27.93,2400.0,24.1158,24.1331,24.0985,24.1331,2400.0
2011-04-14 11:55:00,27.96,27.98,27.94,27.96,7500.0,24.159,24.1763,24.1417,24.159,7500.0
2011-04-14 12:00:00,27.96,28.0,27.96,28.0,6000.0,24.159,24.1935,24.159,24.1935,6000.0
2011-04-14 12:05:00,28.01,28.03,27.99,28.01,6600.0,24.2022,24.2195,24.1849,24.2022,6600.0
2011-04-14 12:10:00,28.01,28.04,28.01,28.04,5100.0,24.2022,24.2281,24.2022,24.2281,5100.0
2011-04-14 12:15:00,28.04,28.06,28.04,28.05,27300.0,24.2281,24.2454,24.2281,24.2367,27300.0
2011-04-14 12:20:00,28.02,28.06,28.01,28.03,8700.0,24.2108,24.2454,24.2022,24.2195,8700.0
2011-04-14 12:25:00,28.03,28.08,28.03,28.07,12000.0,24.2195,24.2627,24.2195,24.254,12000.0
2011-04-14 12:30:00,28.06,28.1,28.06,28.09,10500.0,24.2454,24.2799,24.2454,24.2713,10500.0
2011-04-14 12:35:00,28.09,28.1,28.08,28.08,7200.0,24.2713,24.2799,24.2627,24.2627,7200.0
2011-04-14 12:40:00,28.06,28.09,28.06,28.09,5100.0,24.2454,24.2713,24.2454,24.2713,5100.0
2011-04-14 12:45:00,28.08,28.08,28.07,28.08,4200.0,24.2627,24.2627,24.254,24.2627,4200.0
2011-04-14 12:50:00,28.09,28.1,28.08,28.1,5100.0,24.2713,24.2799,24.2627,24.2799,5100.0
2011-04-14 12:55:00,28.1,28.14,28.09,28.11,36600.0,24.2799,24.3145,24.2713,24.2886,36600.0
2011-04-14 13:00:00,28.12,28.13,28.1,28.12,14100.0,24.2972,24.3059,24.2799,24.2972,14100.0
2011-04-14 13:05:00,28.12,28.14,28.12,28.13,15000.0,24.2972,24.3145,24.2972,24.3059,15000.0
2011-04-14 13:10:00,28.13,28.13,28.11,28.11,1500.0,24.3059,24.3059,24.2886,24.2886,1500.0
2011-04-14 13:15:00,28.12,28.12,28.09,28.09,6000.0,24.2972,24.2972,24.2713,24.2713,6000.0
2011-04-14 13:20:00,28.08,28.08,28.02,28.02,50100.0,24.2627,24.2627,24.2108,24.2108,50100.0
2011-04-14 13:25:00,28.03,28.06,28.03,28.06,3600.0,24.2195,24.2454,24.2195,24.2454,3600.0
2011-04-14 13:30:00,28.05,28.05,28.05,28.05,2100.0,24.2367,24.2367,24.2367,24.2367,2100.0
2011-04-14 13:35:00,28.04,28.06,28.04,28.05,10500.0,24.2281,24.2454,24.2281,24.2367,10500.0
2011-04-14 13:40:00,28.05,28.05,28.01,28.02,18300.0,24.2367,24.2367,24.2022,24.2108,18300.0
2011-04-14 13:45:00,28.02,28.05,28.02,28.05,5700.0,24.2108,24.2367,24.2108,24.2367,5700.0
2011-04-14 13:50:00,28.05,28.05,28.03,28.04,12600.0,24.2367,24.2367,24.2195,24.2281,12600.0
2011-04-14 13:55:00,28.04,28.05,28.03,28.05,10800.0,24.2281,24.2367,24.2195,24.2367,10800.0
2011-04-14 14:00:00,28.05,28.09,28.05,28.09,19800.0,24.2367,24.2713,24.2367,24.2713,19800.0
2011-04-14 14:05:00,28.09,28.12,28.09,28.11,14700.0,24.2713,24.2972,24.2713,24.2886,14700.0
2011-04-14 14:10:00,28.12,28.13,28.11,28.13,15300.0,24.2972,24.3059,24.2886,24.3059,15300.0
2011-04-14 14:15:00,28.12,28.15,28.12,28.15,18000.0,24.2972,24.3231,24.2972,24.3231,18000.0
2011-04-14 14:20:00,28.15,28.16,28.15,28.16,8400.0,24.3231,24.3318,24.3231,24.3318,8400.0
2011-04-14 14:25:00,28.16,28.2,28.16,28.18,20400.0,24.3318,24.3663,24.3318,24.3491,20400.0
2011-04-14 14:30:00,28.18,28.19,28.16,28.17,33900.0,24.3491,24.3577,24.3318,24.3404,33900.0
2011-04-14 14:35:00,28.18,28.2,28.16,28.17,26100.0,24.3491,24.3663,24.3318,24.3404,26100.0
2011-04-14 14:40:00,28.16,28.18,28.14,28.14,8400.0,24.3318,24.3491,24.3145,24.3145,8400.0
2011-04-14 14:45:00,28.14,28.16,28.13,28.15,13800.0,24.3145,24.3318,24.3059,24.3231,13800.0
2011-04-14 14:50:00,28.16,28.18,28.15,28.18,14100.0,24.3318,24.3491,24.3231,24.3491,14100.0
2011-04-14 14:55:00,28.18,28.2,28.17,28.19,15600.0,24.3491,24.3663,24.3404,24.3577,15600.0
2011-04-14 15:00:00,28.19,28.24,28.18,28.23,27300.0,24.3577,24.4009,24.3491,24.3923,27300.0
2011-04-14 15:05:00,28.22,28.24,28.21,28.22,14700.0,24.3836,24.4009,24.375,24.3836,14700.0
2011-04-14 15:10:00,28.22,28.23,28.2,28.22,30600.0,24.3836,24.3923,24.3663,24.3836,30600.0
2011-04-14 15:15:00,28.22,28.24,28.2,28.23,32400.0,24.3836,24.4009,24.3663,24.3923,32400.0
2011-04-14 15:20:00,28.22,28.23,28.18,28.19,21600.0,24.3836,24.3923,24.3491,24.3577,21600.0
2011-04-14 15:25:00,28.19,28.2,28.17,28.17,29700.0,24.3577,24.3663,24.3404,24.3404,29700.0
2011-04-14 15:30:00,28.17,28.17,28.14,28.14,36000.0,24.3404,24.3404,24.3145,24.3145,36000.0
2011-04-14 15:35:00,28.14,28.18,28.13,28.17,31500.0,24.3145,24.3491,24.3059,24.3404,31500.0
2011-04-14 15:40:00,28.17,28.18,28.15,28.15,58200.0,24.3404,24.3491,24.3231,24.3231,58200.0
2011-04-14 15:45:00,28.15,28.16,28.11,28.12,70200.0,24.3231,24.3318,24.2886,24.2972,70200.0
2011-04-14 15:50:00,28.12,28.12,28.1,28.1,53700.0,24.2972,24.2972,24.2799,24.2799,53700.0
2011-04-14 15:55:00,28.1,28.11,28.09,28.11,81900.0,24.2799,24.2886,24.2713,24.2886,81900.0
2011-04-15 09:30:00,28.15,28.19,28.07,28.07,154200.0,24.3231,24.3577,24.254,24.254,154200.0
2011-04-15 09:35:00,28.1,28.13,28.06,28.12,20400.0,24.2799,24.3059,24.2454,24.2972,20400.0
2011-04-15 09:40:00,28.11,28.11,28.04,28.04,14400.0,24.2886,24.2886,24.2281,24.2281,14400.0
2011-04-15 09:45:00,28.04,28.15,28.03,28.15,84600.0,24.2281,24.3231,24.2195,24.3231,84600.0
2011-04-15 09:50:00,28.11,28.19,28.11,28.19,18000.0,24.2886,24.3577,24.2886,24.3577,18000.0
2011-04-15 09:55:00,28.17,28.3,28.17,28.24,72300.0,24.3404,24.4528,24.3404,24.4009,72300.0
2011-04-15 10:00:00,28.25,28.33,28.25,28.26,90900.0,24.4095,24.4787,24.4095,24.4182,90900.0
2011-04-15 10:05:00,28.26,28.29,28.24,28.27,33000.0,24.4182,24.4441,24.4009,24.4268,33000.0
2011-04-15 10:10:00,28.26,28.26,28.23,28.23,24000.0,24.4182,24.4182,24.3923,24.3923,24000.0
2011-04-15 10:15:00,28.23,28.23,28.15,28.16,29100.0,24.3923,24.3923,24.3231,24.3318,29100.0
2011-04-15 10:20:00,28.16,28.21,28.15,28.18,37500.0,24.3318,24.375,24.3231,24.3491,37500.0
2011-04-15 10:25:00,28.18,28.2,28.12,28.18,37200.0,24.3491,24.3663,24.2972,24.3491,37200.0
2011-04-15 10:30:00,28.19,28.23,28.18,28.2,40500.0,24.3577,24.3923,24.3491,24.3663,40500.0
2011-04-15 10:35:00,28.2,28.21,28.18,28.19,29400.0,24.3663,24.375,24.3491,24.3577,29400.0
2011-04-15 10:40:00,28.2,28.2,28.18,28.2,14400.0,24.3663,24.3663,24.3491,24.3663,14400.0
2011-04-15 10:45:00,28.2,28.24,28.18,28.23,47100.0,24.3663,24.4009,24.3491,24.3923,47100.0
2011-04-15 10:50:00,28.23,28.29,28.21,28.26,282600.0,24.3923,24.4441,24.375,24.4182,282600.0
2011-04-15 10:55:00,28.27,28.33,28.26,28.33,243600.0,24.4268,24.4787,24.4182,24.4787,243600.0
2011-04-15 11:00:00,28.32,28.32,28.29,28.32,56400.0,24.47,24.47,24.4441,24.47,56400.0
2011-04-15 11:05:00,28.32,28.39,28.32,28.37,28500.0,24.47,24.5305,24.47,24.5132,28500.0
2011-04-15 11:10:00,28.37,28.37,28.31,28.31,43200.0,24.5132,24.5132,24.4614,24.4614,43200.0
2011-04-15 11:15:00,28.31,28.32,28.3,28.3,57600.0,24.4614,24.47,24.4528,24.4528,57600.0
2011-04-15 11:20:00,28.3,28.32,28.3,28.31,71400.0,24.4528,24.47,24.4528,24.4614,71400.0
2011-04-15 11:25:00,28.31,28.31,28.3,28.3,82200.0,24.4614,24.4614,24.4528,24.4528,82200.0
2011-04-15 11:30:00,28.31,28.31,28.29,28.3,64800.0,24.4614,24.4614,24.4441,24.4528,64800.0
2011-04-15 11:35:00,28.3,28.3,28.28,28.29,18600.0,24.4528,24.4528,24.4355,24.4441,18600.0
2011-04-15 11:40:00,28.29,28.3,28.28,28.28,14100.0,24.4441,24.4528,24.4355,24.4355,14100.0
2011-04-15 11:45:00,28.28,28.3,28.28,28.29,21300.0,24.4355,24.4528,24.4355,24.4441,21300.0
2011-04-15 11:50:00,28.29,28.3,28.29,28.3,38400.0,24.4441,24.4528,24.4441,24.4528,38400.0
2011-04-15 11:55:00,28.3,28.33,28.3,28.32,18600.0,24.4528,24.4787,24.4528,24.47,18600.0
2011-04-15 12:00:00,28.31,28.33,28.31,28.33,9300.0,24.4614,24.4787,24.4614,24.4787,9300.0
2011-04-15 12:05:00,28.33,28.35,28.33,28.35,9600.0,24.4787,24.496,24.4787,24.496,9600.0
2011-04-15 12:10:00,28.36,28.4,28.36,28.39,22500.0,24.5046,24.5392,24.5046,24.5305,22500.0
2011-04-15 12:15:00,28.4,28.45,28.4,28.45,57000.0,24.5392,24.5824,24.5392,24.5824,57000.0
2011-04-15 12:20:00,28.44,28.47,28.44,28.46,14400.0,24.5737,24.5996,24.5737,24.591,14400.0
2011-04-15 12:25:00,28.46,28.48,28.46,28.48,10200.0,24.591,24.6083,24.591,24.6083,10200.0
2011-04-15 12:30:00,28.47,28.49,28.47,28.48,30600.0,24.5996,24.6169,24.5996,24.6083,30600.0
2011-04-15 12:35:00,28.48,28.49,28.48,28.49,15300.0,24.6083,24.6169,24.6083,24.6169,15300.0
2011-04-15 12:40:00,28.49,28.49,28.48,28.49,10800.0,24.6169,24.6169,24.6083,24.6169,10800.0
2011-04-15 12:45:00,28.49,28.52,28.49,28.51,23100.0,24.6169,24.6428,24.6169,24.6342,23100.0
2011-04-15 12:50:00,28.5,28.51,28.49,28.5,18000.0,24.6256,24.6342,24.6169,24.6256,18000.0
2011-04-15 12:55:00,28.5,28.52,28.5,28.52,10500.0,24.6256,24.6428,24.6256,24.6428,10500.0
2011-04-15 13:00:00,28.52,28.54,28.51,28.52,12300.0,24.6428,24.6601,24.6342,24.6428,12300.0
2011-04-15 13:05:00,28.52,28.52,28.49,28.49,17700.0,24.6428,24.6428,24.6169,24.6169,17700.0
2011-04-15 13:10:00,28.49,28.49,28.47,28.49,16500.0,24.6169,24.6169,24.5996,24.6169,16500.0
2011-04-15 13:15:00,28.5,28.5,28.48,28.49,16800.0,24.6256,24.6256,24.6083,24.6169,16800.0
2011-04-15 13:20:00,28.49,28.49,28.47,28.47,11100.0,24.6169,24.6169,24.5996,24.5996,11100.0
2011-04-15 13:25:00,28.46,28.51,28.46,28.5,61800.0,24.591,24.6342,24.591,24.6256,61800.0
2011-04-15 13:30:00,28.5,28.54,28.49,28.54,24300.0,24.6256,24.6601,24.6169,24.6601,24300.0
2011-04-15 13:35:00,28.54,28.56,28.5,28.56,49200.0,24.6601,24.6774,24.6256,24.6774,49200.0
2011-04-15 13:40:00,28.56,28.58,28.55,28.56,26700.0,24.6774,24.6947,24.6688,24.6774,26700.0
2011-04-15 13:45:00,28.56,28.61,28.56,28.6,23700.0,24.6774,24.7206,24.6774,24.712,23700.0
2011-04-15 13:50:00,28.6,28.61,28.59,28.61,29700.0,24.712,24.7206,24.7033,24.7206,29700.0
2011-04-15 13:55:00,28.6,28.63,28.6,28.61,30000.0,24.712,24.7379,24.712,24.7206,30000.0
2011-04-15 14:00:00,28.61,28.62,28.6,28.61,34800.0,24.7206,24.7292,24.712,24.7206,34800.0
2011-04-15 14:05:00,28.61,28.61,28.6,28.61,33900.0,24.7206,24.7206,24.712,24.7206,33900.0
2011-04-15 14:10:00,28.61,28.61,28.57,28.57,35100.0,24.7206,24.7206,24.686,24.686,35100.0
2011-04-15 14:15:00,28.58,28.59,28.58,28.59,25200.0,24.6947,24.7033,24.6947,24.7033,25200.0
2011-04-15 14:20:00,28.59,28.62,28.59,28.6,31500.0,24.7033,24.7292,24.7033,24.712,31500.0
2011-04-15 14:25:00,28.6,28.62,28.59,28.61,26400.0,24.712,24.7292,24.7033,24.7206,26400.0
2011-04-15 14:30:00,28.61,28.67,28.61,28.66,56100.0,24.7206,24.7725,24.7206,24.7638,56100.0
2011-04-15 14:35:00,28.67,28.68,28.66,28.67,54600.0,24.7725,24.7811,24.7638,24.7725,54600.0
2011-04-15 14:40:00,28.67,28.67,28.66,28.66,30900.0,24.7725,24.7725,24.7638,24.7638,30900.0
2011-04-15 14:45:00,28.67,28.67,28.64,28.65,38100.0,24.7725,24.7725,24.7465,24.7552,38100.0
2011-04-15 14:50:00,28.64,28.64,28.63,28.63,34800.0,24.7465,24.7465,24.7379,24.7379,34800.0
2011-04-15 14:55:00,28.63,28.64,28.62,28.63,28500.0,24.7379,24.7465,24.7292,24.7379,28500.0
2011-04-15 15:00:00,28.63,28.63,28.61,28.62,26700.0,24.7379,24.7379,24.7206,24.7292,26700.0
2011-04-15 15:05:00,28.62,28.63,28.6,28.62,149100.0,24.7292,24.7379,24.712,24.7292,149100.0
2011-04-15 15:10:00,28.62,28.62,28.58,28.59,26400.0,24.7292,24.7292,24.6947,24.7033,26400.0
2011-04-15 15:15:00,28.59,28.6,28.58,28.6,45000.0,24.7033,24.712,24.6947,24.712,45000.0
2011-04-15 15:20:00,28.59,28.59,28.56,28.58,39600.0,24.7033,24.7033,24.6774,24.6947,39600.0
2011-04-15 15:25:00,28.58,28.6,28.58,28.6,38400.0,24.6947,24.712,24.6947,24.712,38400.0
2011-04-15 15:30:00,28.59,28.63,28.59,28.61,41100.0,24.7033,24.7379,24.7033,24.7206,41100.0
2011-04-15 15:35:00,28.62,28.64,28.61,28.64,126600.0,24.7292,24.7465,24.7206,24.7465,126600.0
2011-04-15 15:40:00,28.64,28.64,28.59,28.6,57600.0,24.7465,24.7465,24.7033,24.712,57600.0
2011-04-15 15:45:00,28.59,28.59,28.54,28.56,137400.0,24.7033,24.7033,24.6601,24.6774,137400.0
2011-04-15 15:50:00,28.56,28.57,28.55,28.56,63900.0,24.6774,24.686,24.6688,24.6774,63900.0
2011-04-15 15:55:00,28.56,28.58,28.55,28.57,155400.0,24.6774,24.6947,24.6688,24.686,155400.0
2011-04-18 09:30:00,28.28,28.32,28.14,28.22,105000.0,24.4355,24.47,24.3145,24.3836,105000.0
2011-04-18 09:35:00,28.23,28.25,28.21,28.24,47400.0,24.3923,24.4095,24.375,24.4009,47400.0
2011-04-18 09:40:00,28.24,28.27,28.22,28.22,35400.0,24.4009,24.4268,24.3836,24.3836,35400.0
2011-04-18 09:45:00,28.22,28.23,28.21,28.23,94500.0,24.3836,24.3923,24.375,24.3923,94500.0
2011-04-18 09:50:00,28.23,28.23,28.19,28.19,52200.0,24.3923,24.3923,24.3577,24.3577,52200.0
2011-04-18 09:55:00,28.19,28.21,28.11,28.11,79500.0,24.3577,24.375,24.2886,24.2886,79500.0
2011-04-18 10:00:00,28.11,28.14,28.04,28.06,113100.0,24.2886,24.3145,24.2281,24.2454,113100.0
2011-04-18 10:05:00,28.05,28.07,27.97,28.04,182700.0,24.2367,24.254,24.1676,24.2281,182700.0
2011-04-18 10:10:00,28.04,28.05,27.91,27.93,123600.0,24.2281,24.2367,24.1158,24.1331,123600.0
2011-04-18 10:15:00,27.92,28.0,27.9,28.0,142500.0,24.1244,24.1935,24.1071,24.1935,142500.0
2011-04-18 10:20:00,28.0,28.02,27.94,27.97,105600.0,24.1935,24.2108,24.1417,24.1676,105600.0
2011-04-18 10:25:00,27.98,28.0,27.95,28.0,55200.0,24.1763,24.1935,24.1503,24.1935,55200.0
2011-04-18 10:30:00,27.99,28.02,27.98,27.99,89100.0,24.1849,24.2108,24.1763,24.1849,89100.0
2011-04-18 10:35:00,27.99,28.05,27.99,28.0,90000.0,24.1849,24.2367,24.1849,24.1935,90000.0
2011-04-18 10:40:00,27.99,28.0,27.92,27.92,166800.0,24.1849,24.1935,24.1244,24.1244,166800.0
2011-04-18 10:45:00,27.92,27.92,27.88,27.91,66000.0,24.1244,24.1244,24.0898,24.1158,66000.0
2011-04-18 10:50:00,27.9,27.9,27.85,27.89,49200.0,24.1071,24.1071,24.0639,24.0985,49200.0
2011-04-18 10:55:00,27.91,27.96,27.91,27.95,89100.0,24.1158,24.159,24.1158,24.1503,89100.0
2011-04-18 11:00:00,27.93,27.95,27.87,27.87,59700.0,24.1331,24.1503,24.0812,24.0812,59700.0
2011-04-18 11:05:00,27.88,27.88,27.82,27.88,81300.0,24.0898,24.0898,24.038,24.0898,81300.0
2011-04-18 11:10:00,27.89,27.95,27.89,27.92,18000.0,24.0985,24.1503,24.0985,24.1244,18000.0
2011-04-18 11:15:00,27.91,27.92,27.88,27.88,7800.0,24.1158,24.1244,24.0898,24.0898,7800.0
2011-04-18 11:20:00,27.87,27.91,27.85,27.9,30000.0,24.0812,24.1158,24.0639,24.1071,30000.0
2011-04-18 11:25:00,27.9,27.92,27.89,27.91,25200.0,24.1071,24.1244,24.0985,24.1158,25200.0
2011-04-18 11:30:00,27.92,27.93,27.9,27.91,35700.0,24.1244,24.1331,24.1071,24.1158,35700.0
2011-04-18 11:35:00,27.91,27.93,27.91,27.93,50400.0,24.1158,24.1331,24.1158,24.1331,50400.0
2011-04-18 11:40:00,27.92,27.92,27.88,27.89,49200.0,24.1244,24.1244,24.0898,24.0985,49200.0
2011-04-18 11:45:00,27.9,27.93,27.89,27.9,26400.0,24.1071,24.1331,24.0985,24.1071,26400.0
2011-04-18 11:50:00,27.92,27.92,27.9,27.92,10800.0,24.1244,24.1244,24.1071,24.1244,10800.0
2011-04-18 11:55:00,27.92,27.93,27.88,27.88,18300.0,24.1244,24.1331,24.0898,24.0898,18300.0
2011-04-18 12:00:00,27.89,27.9,27.87,27.87,8100.0,24.0985,24.1071,24.0812,24.0812,8100.0
2011-04-18 12:05:00,27.87,27.9,27.87,27.89,9300.0,24.0812,24.1071,24.0812,24.0985,9300.0
2011-04-18 12:10:00,27.88,27.89,27.84,27.84,15000.0,24.0898,24.0985,24.0553,24.0553,15000.0
2011-04-18 12:15:00,27.84,27.87,27.83,27.87,22800.0,24.0553,24.0812,24.0466,24.0812,22800.0
2011-04-18 12:20:00,27.87,27.87,27.84,27.86,33600.0,24.0812,24.0812,24.0553,24.0726,33600.0
2011-04-18 12:25:00,27.86,27.91,27.86,27.91,37500.0,24.0726,24.1158,24.0726,24.1158,37500.0
2011-04-18 12:30:00,27.9,27.96,27.88,27.95,55800.0,24.1071,24.159,24.0898,24.1503,55800.0
2011-04-18 12:35:00,27.95,27.99,27.94,27.99,32400.0,24.1503,24.1849,24.1417,24.1849,32400.0
2011-04-18 12:40:00,27.99,28.0,27.99,28.0,36600.0,24.1849,24.1935,24.1849,24.1935,36600.0
2011-04-18 12:45:00,28.0,28.02,28.0,28.01,47100.0,24.1935,24.2108,24.1935,24.2022,47100.0
2011-04-18 12:50:00,28.01,28.04,28.0,28.03,58500.0,24.2022,24.2281,24.1935,24.2195,58500.0
2011-04-18 12:55:00,28.03,28.04,28.01,28.02,31200.0,24.2195,24.2281,24.2022,24.2108,31200.0
2011-04-18 13:00:00,28.01,28.02,27.98,27.99,15000.0,24.2022,24.2108,24.1763,24.1849,15000.0
2011-04-18 13:05:00,27.98,28.01,27.98,28.0,18000.0,24.1763,24.2022,24.1763,24.1935,18000.0
2011-04-18 13:10:00,27.99,28.0,27.98,27.99,28800.0,24.1849,24.1935,24.1763,24.1849,28800.0
2011-04-18 13:15:00,27.99,28.02,27.99,28.0,29700.0,24.1849,24.2108,24.1849,24.1935,29700.0
2011-04-18 13:20:00,28.01,28.04,28.01,28.03,14700.0,24.2022,24.2281,24.2022,24.2195,14700.0
2011-04-18 13:25:00,28.02,28.04,28.01,28.04,9600.0,24.2108,24.2281,24.2022,24.2281,9600.0
2011-04-18 13:30:00,28.04,28.07,28.04,28.07,12900.0,24.2281,24.254,24.2281,24.254,12900.0
2011-04-18 13:35:00,28.06,28.08,28.05,28.08,27000.0,24.2454,24.2627,24.2367,24.2627,27000.0
2011-04-18 13:40:00,28.06,28.12,28.06,28.12,23400.0,24.2454,24.2972,24.2454,24.2972,23400.0
2011-04-18 13:45:00,28.12,28.14,28.11,28.14,14400.0,24.2972,24.3145,24.2886,24.3145,14400.0
2011-04-18 13:50:00,28.14,28.19,28.13,28.15,33300.0,24.3145,24.3577,24.3059,24.3231,33300.0
2011-04-18 13:55:00,28.16,28.17,28.15,28.17,11700.0,24.3318,24.3404,24.3231,24.3404,11700.0
2011-04-18 14:00:00,28.16,28.18,28.14,28.15,49500.0,24.3318,24.3491,24.3145,24.3231,49500.0
2011-04-18 14:05:00,28.15,28.19,28.15,28.19,46500.0,24.3231,24.3577,24.3231,24.3577,46500.0
2011-04-18 14:10:00,28.19,28.2,28.16,28.19,22200.0,24.3577,24.3663,24.3318,24.3577,22200.0
2011-04-18 14:15:00,28.2,28.2,28.16,28.17,23700.0,24.3663,24.3663,24.3318,24.3404,23700.0
2011-04-18 14:20:00,28.17,28.17,28.14,28.15,22800.0,24.3404,24.3404,24.3145,24.3231,22800.0
2011-04-18 14:25:00,28.15,28.17,28.13,28.16,23700.0,24.3231,24.3404,24.3059,24.3318,23700.0
2011-04-18 14:30:00,28.16,28.17,28.12,28.12,33600.0,24.3318,24.3404,24.2972,24.2972,33600.0
2011-04-18 14:35:00,28.12,28.15,28.11,28.14,55800.0,24.2972,24.3231,24.2886,24.3145,55800.0
2011-04-18 14:40:00,28.16,28.18,28.14,28.17,38100.0,24.3318,24.3491,24.3145,24.3404,38100.0
2011-04-18 14:45:00,28.17,28.19,28.15,28.17,42600.0,24.3404,24.3577,24.3231,24.3404,42600.0
2011-04-18 14:50:00,28.17,28.19,28.14,28.17,21900.0,24.3404,24.3577,24.3145,24.3404,21900.0
2011-04-18 14:55:00,28.15,28.17,28.14,28.16,33900.0,24.3231,24.3404,24.3145,24.3318,33900.0
2011-04-18 15:00:00,28.16,28.18,28.13,28.14,20100.0,24.3318,24.3491,24.3059,24.3145,20100.0
2011-04-18 15:05:00,28.14,28.15,28.07,28.08,34800.0,24.3145,24.3231,24.254,24.2627,34800.0
2011-04-18 15:10:00,28.08,28.13,28.07,28.12,32400.0,24.2627,24.3059,24.254,24.2972,32400.0
2011-04-18 15:15:00,28.11,28.15,28.11,28.15,45000.0,24.2886,24.3231,24.2886,24.3231,45000.0
2011-04-18 15:20:00,28.15,28.16,28.12,28.13,28500.0,24.3231,24.3318,24.2972,24.3059,28500.0
2011-04-18 15:25:00,28.13,28.13,28.1,28.12,30300.0,24.3059,24.3059,24.2799,24.2972,30300.0
2011-04-18 15:30:00,28.12,28.16,28.11,28.14,32400.0,24.2972,24.3318,24.2886,24.3145,32400.0
2011-04-18 15:35:00,28.13,28.14,28.11,28.11,36300.0,24.3059,24.3145,24.2886,24.2886,36300.0
2011-04-18 15:40:00,28.11,28.12,28.08,28.08,76200.0,24.2886,24.2972,24.2627,24.2627,76200.0
2011-04-18 15:45:00,28.08,28.11,28.07,28.08,161100.0,24.2627,24.2886,24.254,24.2627,161100.0
2011-04-18 15:50:00,28.08,28.11,28.07,28.08,68700.0,24.2627,24.2886,24.254,24.2627,68700.0
2011-04-18 15:55:00,28.08,28.12,28.08,28.1,125100.0,24.2627,24.2972,24.2627,24.2799,125100.0
2011-04-19 09:30:00,28.09,28.12,28.0,28.07,30300.0,24.2713,24.2972,24.1935,24.254,30300.0
2011-04-19 09:35:00,28.09,28.13,28.07,28.11,32400.0,24.2713,24.3059,24.254,24.2886,32400.0
2011-04-19 09:40:00,28.13,28.19,28.07,28.12,49800.0,24.3059,24.3577,24.254,24.2972,49800.0
2011-04-19 09:45:00,28.12,28.16,28.09,28.12,37800.0,24.2972,24.3318,24.2713,24.2972,37800.0
2011-04-19 09:50:00,28.12,28.13,28.03,28.03,41100.0,24.2972,24.3059,24.2195,24.2195,41100.0
2011-04-19 09:55:00,28.02,28.1,28.01,28.08,30600.0,24.2108,24.2799,24.2022,24.2627,30600.0
2011-04-19 10:00:00,28.08,28.14,28.06,28.12,92400.0,24.2627,24.3145,24.2454,24.2972,92400.0
2011-04-19 10:05:00,28.12,28.22,28.11,28.2,74700.0,24.2972,24.3836,24.2886,24.3663,74700.0
2011-04-19 10:10:00,28.2,28.25,28.2,28.21,15000.0,24.3663,24.4095,24.3663,24.375,15000.0
2011-04-19 10:15:00,28.21,28.28,28.21,28.21,53100.0,24.375,24.4355,24.375,24.375,53100.0
2011-04-19 10:20:00,28.21,28.26,28.18,28.22,198000.0,24.375,24.4182,24.3491,24.3836,198000.0
2011-04-19 10:25:00,28.22,28.28,28.21,28.28,69300.0,24.3836,24.4355,24.375,24.4355,69300.0
2011-04-19 10:30:00,28.27,28.27,28.17,28.2,289500.0,24.4268,24.4268,24.3404,24.3663,289500.0
2011-04-19 10:35:00,28.2,28.26,28.2,28.25,142500.0,24.3663,24.4182,24.3663,24.4095,142500.0
2011-04-19 10:40:00,28.25,28.27,28.21,28.27,190800.0,24.4095,24.4268,24.375,24.4268,190800.0
2011-04-19 10:45:00,28.28,28.28,28.26,28.26,16500.0,24.4355,24.4355,24.4182,24.4182,16500.0
2011-04-19 10:50:00,28.27,28.27,28.25,28.26,12900.0,24.4268,24.4268,24.4095,24.4182,12900.0
2011-04-19 10:55:00,28.25,28.27,28.25,28.25,9300.0,24.4095,24.4268,24.4095,24.4095,9300.0
2011-04-19 11:00:00,28.25,28.25,28.17,28.21,38700.0,24.4095,24.4095,24.3404,24.375,38700.0
2011-04-19 11:05:00,28.22,28.28,28.19,28.26,319500.0,24.3836,24.4355,24.3577,24.4182,319500.0
2011-04-19 11:10:00,28.25,28.27,28.2,28.22,146700.0,24.4095,24.4268,24.3663,24.3836,146700.0
2011-04-19 11:15:00,28.2,28.22,28.18,28.21,14400.0,24.3663,24.3836,24.3491,24.375,14400.0
2011-04-19 11:20:00,28.2,28.21,28.18,28.18,11100.0,24.3663,24.375,24.3491,24.3491,11100.0
2011-04-19 11:25:00,28.18,28.19,28.12,28.18,71100.0,24.3491,24.3577,24.2972,24.3491,71100.0
2011-04-19 11:30:00,28.17,28.21,28.13,28.2,202800.0,24.3404,24.375,24.3059,24.3663,202800.0
2011-04-19 11:35:00,28.2,28.21,28.19,28.2,11700.0,24.3663,24.375,24.3577,24.3663,11700.0
2011-04-19 11:40:00,28.2,28.23,28.2,28.23,11700.0,24.3663,24.3923,24.3663,24.3923,11700.0
2011-04-19 11:45:00,28.24,28.25,28.22,28.22,10200.0,24.4009,24.4095,24.3836,24.3836,10200.0
2011-04-19 11:50:00,28.22,28.26,28.22,28.26,11400.0,24.3836,24.4182,24.3836,24.4182,11400.0
2011-04-19 11:55:00,28.26,28.35,28.25,28.34,44100.0,24.4182,24.496,24.4095,24.4873,44100.0
2011-04-19 12:00:00,28.34,28.35,28.29,28.3,24900.0,24.4873,24.496,24.4441,24.4528,24900.0
2011-04-19 12:05:00,28.3,28.32,28.3,28.31,13800.0,24.4528,24.47,24.4528,24.4614,13800.0
2011-04-19 12:10:00,28.32,28.38,28.31,28.37,17400.0,24.47,24.5219,24.4614,24.5132,17400.0
2011-04-19 12:15:00,28.38,28.39,28.37,28.39,13800.0,24.5219,24.5305,24.5132,24.5305,13800.0
2011-04-19 12:20:00,28.38,28.38,28.34,28.36,10200.0,24.5219,24.5219,24.4873,24.5046,10200.0
2011-04-19 12:25:00,28.36,28.36,28.32,28.36,20100.0,24.5046,24.5046,24.47,24.5046,20100.0
2011-04-19 12:30:00,28.35,28.36,28.33,28.34,4500.0,24.496,24.5046,24.4787,24.4873,4500.0
2011-04-19 12:35:00,28.33,28.33,28.32,28.33,12300.0,24.4787,24.4787,24.47,24.4787,12300.0
2011-04-19 12:40:00,28.33,28.33,28.3,28.3,7800.0,24.4787,24.4787,24.4528,24.4528,7800.0
2011-04-19 12:45:00,28.3,28.31,28.27,28.27,16800.0,24.4528,24.4614,24.4268,24.4268,16800.0
2011-04-19 12:50:00,28.27,28.31,28.26,28.31,13500.0,24.4268,24.4614,24.4182,24.4614,13500.0
2011-04-19 12:55:00,28.31,28.33,28.3,28.3,14700.0,24.4614,24.4787,24.4528,24.4528,14700.0
2011-04-19 13:00:00,28.3,28.38,28.3,28.37,17700.0,24.4528,24.5219,24.4528,24.5132,17700.0
2011-04-19 13:05:00,28.37,28.4,28.37,28.37,9000.0,24.5132,24.5392,24.5132,24.5132,9000.0
2011-04-19 13:10:00,28.38,28.41,28.35,28.4,39900.0,24.5219,24.5478,24.496,24.5392,39900.0
2011-04-19 13:15:00,28.41,28.44,28.39,28.42,24600.0,24.5478,24.5737,24.5305,24.5564,24600.0
2011-04-19 13:20:00,28.42,28.47,28.42,28.46,19200.0,24.5564,24.5996,24.5564,24.591,19200.0
2011-04-19 13:25:00,28.46,28.51,28.46,28.49,41100.0,24.591,24.6342,24.591,24.6169,41100.0
2011-04-19 13:30:00,28.48,28.48,28.42,28.43,17400.0,24.6083,24.6083,24.5564,24.5651,17400.0
2011-04-19 13:35:00,28.43,28.47,28.43,28.46,11700.0,24.5651,24.5996,24.5651,24.591,11700.0
2011-04-19 13:40:00,28.47,28.51,28.47,28.47,19500.0,24.5996,24.6342,24.5996,24.5996,19500.0
2011-04-19 13:45:00,28.48,28.49,28.46,28.49,12900.0,24.6083,24.6169,24.591,24.6169,12900.0
2011-04-19 13:50:00,28.48,28.49,28.47,28.47,6900.0,24.6083,24.6169,24.5996,24.5996,6900.0
2011-04-19 13:55:00,28.47,28.48,28.44,28.45,8400.0,24.5996,24.6083,24.5737,24.5824,8400.0
2011-04-19 14:00:00,28.44,28.45,28.42,28.42,17400.0,24.5737,24.5824,24.5564,24.5564,17400.0
2011-04-19 14:05:00,28.42,28.42,28.38,28.39,10500.0,24.5564,24.5564,24.5219,24.5305,10500.0
2011-04-19 14:10:00,28.39,28.39,28.37,28.37,11100.0,24.5305,24.5305,24.5132,24.5132,11100.0
2011-04-19 14:15:00,28.37,28.38,28.36,28.37,15900.0,24.5132,24.5219,24.5046,24.5132,15900.0
2011-04-19 14:20:00,28.37,28.38,28.36,28.38,25500.0,24.5132,24.5219,24.5046,24.5219,25500.0
2011-04-19 14:25:00,28.39,28.41,28.37,28.37,24900.0,24.5305,24.5478,24.5132,24.5132,24900.0
2011-04-19 14:30:00,28.37,28.39,28.37,28.39,48900.0,24.5132,24.5305,24.5132,24.5305,48900.0
2011-04-19 14:35:00,28.39,28.39,28.38,28.38,12600.0,24.5305,24.5305,24.5219,24.5219,12600.0
2011-04-19 14:40:00,28.38,28.4,28.38,28.4,23100.0,24.5219,24.5392,24.5219,24.5392,23100.0
2011-04-19 14:45:00,28.4,28.41,28.37,28.37,14400.0,24.5392,24.5478,24.5132,24.5132,14400.0
2011-04-19 14:50:00,28.37,28.37,28.33,28.33,10800.0,24.5132,24.5132,24.4787,24.4787,10800.0
2011-04-19 14:55:00,28.34,28.35,28.32,28.32,14100.0,24.4873,24.496,24.47,24.47,14100.0
2011-04-19 15:00:00,28.32,28.37,28.32,28.37,25800.0,24.47,24.5132,24.47,24.5132,25800.0
2011-04-19 15:05:00,28.37,28.41,28.36,28.41,30900.0,24.5132,24.5478,24.5046,24.5478,30900.0
2011-04-19 15:10:00,28.4,28.4,28.38,28.4,27900.0,24.5392,24.5392,24.5219,24.5392,27900.0
2011-04-19 15:15:00,28.4,28.4,28.4,28.4,16200.0,24.5392,24.5392,24.5392,24.5392,16200.0
2011-04-19 15:20:00,28.4,28.4,28.38,28.39,23100.0,24.5392,24.5392,24.5219,24.5305,23100.0
2011-04-19 15:25:00,28.39,28.39,28.36,28.36,23400.0,24.5305,24.5305,24.5046,24.5046,23400.0
2011-04-19 15:30:00,28.36,28.36,28.32,28.33,40500.0,24.5046,24.5046,24.47,24.4787,40500.0
2011-04-19 15:35:00,28.33,28.33,28.31,28.32,26400.0,24.4787,24.4787,24.4614,24.47,26400.0
2011-04-19 15:40:00,28.32,28.32,28.3,28.3,42300.0,24.47,24.47,24.4528,24.4528,42300.0
2011-04-19 15:45:00,28.3,28.31,28.28,28.3,61800.0,24.4528,24.4614,24.4355,24.4528,61800.0
2011-04-19 15:50:00,28.3,28.33,28.3,28.3,40800.0,24.4528,24.4787,24.4528,24.4528,40800.0
2011-04-19 15:55:00,28.31,28.36,28.31,28.35,97500.0,24.4614,24.5046,24.4614,24.496,97500.0
2011-04-20 09:30:00,28.53,28.71,28.53,28.71,67200.0,24.6515,24.807,24.6515,24.807,67200.0
2011-04-20 09:35:00,28.69,28.74,28.61,28.66,46500.0,24.7897,24.8329,24.7206,24.7638,46500.0
2011-04-20 09:40:00,28.65,28.66,28.56,28.56,118200.0,24.7552,24.7638,24.6774,24.6774,118200.0
2011-04-20 09:45:00,28.57,28.68,28.57,28.68,37500.0,24.686,24.7811,24.686,24.7811,37500.0
2011-04-20 09:50:00,28.68,28.68,28.6,28.6,57900.0,24.7811,24.7811,24.712,24.712,57900.0
2011-04-20 09:55:00,28.6,28.6,28.52,28.57,45600.0,24.712,24.712,24.6428,24.686,45600.0
2011-04-20 10:00:00,28.57,28.63,28.54,28.62,65100.0,24.686,24.7379,24.6601,24.7292,65100.0
2011-04-20 10:05:00,28.61,28.68,28.61,28.68,28200.0,24.7206,24.7811,24.7206,24.7811,28200.0
2011-04-20 10:10:00,28.68,28.69,28.65,28.68,44100.0,24.7811,24.7897,24.7552,24.7811,44100.0
2011-04-20 10:15:00,28.68,28.68,28.65,28.66,58500.0,24.7811,24.7811,24.7552,24.7638,58500.0
2011-04-20 10:20:00,28.67,28.68,28.65,28.67,31200.0,24.7725,24.7811,24.7552,24.7725,31200.0
2011-04-20 10:25:00,28.67,28.69,28.64,28.69,40500.0,24.7725,24.7897,24.7465,24.7897,40500.0
2011-04-20 10:30:00,28.69,28.7,28.66,28.68,47700.0,24.7897,24.7984,24.7638,24.7811,47700.0
2011-04-20 10:35:00,28.68,28.71,28.65,28.71,30600.0,24.7811,24.807,24.7552,24.807,30600.0
2011-04-20 10:40:00,28.7,28.71,28.65,28.69,20100.0,24.7984,24.807,24.7552,24.7897,20100.0
2011-04-20 10:45:00,28.69,28.72,28.68,28.7,20700.0,24.7897,24.8157,24.7811,24.7984,20700.0
2011-04-20 10:50:00,28.69,28.69,28.64,28.66,35100.0,24.7897,24.7897,24.7465,24.7638,35100.0
2011-04-20 10:55:00,28.67,28.7,28.66,28.68,20100.0,24.7725,24.7984,24.7638,24.7811,20100.0
2011-04-20 11:00:00,28.68,28.68,28.66,28.66,19200.0,24.7811,24.7811,24.7638,24.7638,19200.0
2011-04-20 11:05:00,28.66,28.69,28.65,28.66,30300.0,24.7638,24.7897,24.7552,24.7638,30300.0
2011-04-20 11:10:00,28.67,28.69,28.66,28.69,31200.0,24.7725,24.7897,24.7638,24.7897,31200.0
2011-04-20 11:15:00,28.69,28.72,28.67,28.68,73800.0,24.7897,24.8157,24.7725,24.7811,73800.0
2011-04-20 11:20:00,28.67,28.69,28.64,28.67,48300.0,24.7725,24.7897,24.7465,24.7725,48300.0
2011-04-20 11:25:00,28.67,28.69,28.66,28.68,23700.0,24.7725,24.7897,24.7638,24.7811,23700.0
2011-04-20 11:30:00,28.67,28.68,28.65,28.67,16800.0,24.7725,24.7811,24.7552,24.7725,16800.0
2011-04-20 11:35:00,28.66,28.66,28.62,28.65,14400.0,24.7638,24.7638,24.7292,24.7552,14400.0
2011-04-20 11:40:00,28.65,28.67,28.63,28.65,25200.0,24.7552,24.7725,24.7379,24.7552,25200.0
2011-04-20 11:45:00,28.65,28.67,28.63,28.66,20400.0,24.7552,24.7725,24.7379,24.7638,20400.0
2011-04-20 11:50:00,28.65,28.71,28.65,28.7,40200.0,24.7552,24.807,24.7552,24.7984,40200.0
2011-04-20 11:55:00,28.7,28.71,28.69,28.7,77100.0,24.7984,24.807,24.7897,24.7984,77100.0
2011-04-20 12:00:00,28.7,28.71,28.64,28.64,38400.0,24.7984,24.807,24.7465,24.7465,38400.0
2011-04-20 12:05:00,28.65,28.68,28.65,28.65,24000.0,24.7552,24.7811,24.7552,24.7552,24000.0
2011-04-20 12:10:00,28.64,28.64,28.6,28.6,12000.0,24.7465,24.7465,24.712,24.712,12000.0
2011-04-20 12:15:00,28.59,28.65,28.59,28.62,23100.0,24.7033,24.7552,24.7033,24.7292,23100.0
2011-04-20 12:20:00,28.6,28.61,28.6,28.6,22800.0,24.712,24.7206,24.712,24.712,22800.0
2011-04-20 12:25:00,28.59,28.62,28.58,28.6,32400.0,24.7033,24.7292,24.6947,24.712,32400.0
2011-04-20 12:30:00,28.6,28.63,28.55,28.58,52200.0,24.712,24.7379,24.6688,24.6947,52200.0
2011-04-20 12:35:00,28.59,28.59,28.56,28.57,18600.0,24.7033,24.7033,24.6774,24.686,18600.0
2011-04-20 12:40:00,28.58,28.64,28.58,28.63,23100.0,24.6947,24.7465,24.6947,24.7379,23100.0
2011-04-20 12:45:00,28.62,28.63,28.6,28.63,27900.0,24.7292,24.7379,24.712,24.7379,27900.0
2011-04-20 12:50:00,28.63,28.65,28.62,28.65,28200.0,24.7379,24.7552,24.7292,24.7552,28200.0
2011-04-20 12:55:00,28.65,28.66,28.62,28.63,27900.0,24.7552,24.7638,24.7292,24.7379,27900.0
2011-04-20 13:00:00,28.62,28.62,28.59,28.59,12900.0,24.7292,24.7292,24.7033,24.7033,12900.0
2011-04-20 13:05:00,28.59,28.63,28.59,28.62,21000.0,24.7033,24.7379,24.7033,24.7292,21000.0
2011-04-20 13:10:00,28.62,28.62,28.59,28.6,28200.0,24.7292,24.7292,24.7033,24.712,28200.0
2011-04-20 13:15:00,28.59,28.61,28.57,28.57,10500.0,24.7033,24.7206,24.686,24.686,10500.0
2011-04-20 13:20:00,28.57,28.61,28.57,28.61,10200.0,24.686,24.7206,24.686,24.7206,10200.0
2011-04-20 13:25:00,28.61,28.63,28.58,28.59,12300.0,24.7206,24.7379,24.6947,24.7033,12300.0
2011-04-20 13:30:00,28.6,28.6,28.59,28.59,8100.0,24.712,24.712,24.7033,24.7033,8100.0
2011-04-20 13:35:00,28.59,28.59,28.53,28.56,21600.0,24.7033,24.7033,24.6515,24.6774,21600.0
2011-04-20 13:40:00,28.55,28.57,28.55,28.56,14400.0,24.6688,24.686,24.6688,24.6774,14400.0
2011-04-20 13:45:00,28.56,28.58,28.55,28.57,12300.0,24.6774,24.6947,24.6688,24.686,12300.0
2011-04-20 13:50:00,28.57,28.59,28.56,28.57,29400.0,24.686,24.7033,24.6774,24.686,29400.0
2011-04-20 13:55:00,28.58,28.58,28.53,28.56,22200.0,24.6947,24.6947,24.6515,24.6774,22200.0
2011-04-20 14:00:00,28.55,28.55,28.53,28.54,17100.0,24.6688,24.6688,24.6515,24.6601,17100.0
2011-04-20 14:05:00,28.54,28.54,28.48,28.48,21300.0,24.6601,24.6601,24.6083,24.6083,21300.0
2011-04-20 14:10:00,28.49,28.51,28.46,28.5,33300.0,24.6169,24.6342,24.591,24.6256,33300.0
2011-04-20 14:15:00,28.49,28.51,28.46,28.46,37500.0,24.6169,24.6342,24.591,24.591,37500.0
2011-04-20 14:20:00,28.46,28.47,28.39,28.41,68100.0,24.591,24.5996,24.5305,24.5478,68100.0
2011-04-20 14:25:00,28.41,28.44,28.41,28.42,41700.0,24.5478,24.5737,24.5478,24.5564,41700.0
2011-04-20 14:30:00,28.42,28.45,28.42,28.45,41400.0,24.5564,24.5824,24.5564,24.5824,41400.0
2011-04-20 14:35:00,28.45,28.47,28.41,28.42,39900.0,24.5824,24.5996,24.5478,24.5564,39900.0
2011-04-20 14:40:00,28.42,28.47,28.42,28.46,54600.0,24.5564,24.5996,24.5564,24.591,54600.0
2011-04-20 14:45:00,28.46,28.51,28.46,28.5,56400.0,24.591,24.6342,24.591,24.6256,56400.0
2011-04-20 14:50:00,28.51,28.52,28.49,28.49,27000.0,24.6342,24.6428,24.6169,24.6169,27000.0
2011-04-20 14:55:00,28.5,28.51,28.48,28.49,24300.0,24.6256,24.6342,24.6083,24.6169,24300.0
2011-04-20 15:00:00,28.49,28.51,28.48,28.48,26100.0,24.6169,24.6342,24.6083,24.6083,26100.0
2011-04-20 15:05:00,28.48,28.49,28.42,28.47,73500.0,24.6083,24.6169,24.5564,24.5996,73500.0
2011-04-20 15:10:00,28.47,28.49,28.44,28.48,41400.0,24.5996,24.6169,24.5737,24.6083,41400.0
2011-04-20 15:15:00,28.47,28.5,28.46,28.48,50100.0,24.5996,24.6256,24.591,24.6083,50100.0
2011-04-20 15:20:00,28.47,28.53,28.44,28.53,90000.0,24.5996,24.6515,24.5737,24.6515,90000.0
2011-04-20 15:25:00,28.53,28.57,28.52,28.56,157800.0,24.6515,24.686,24.6428,24.6774,157800.0
2011-04-20 15:30:00,28.56,28.56,28.53,28.54,43200.0,24.6774,24.6774,24.6515,24.6601,43200.0
2011-04-20 15:35:00,28.54,28.54,28.52,28.54,66300.0,24.6601,24.6601,24.6428,24.6601,66300.0
2011-04-20 15:40:00,28.54,28.61,28.54,28.61,173700.0,24.6601,24.7206,24.6601,24.7206,173700.0
2011-04-20 15:45:00,28.6,28.65,28.59,28.62,294000.0,24.712,24.7552,24.7033,24.7292,294000.0
2011-04-20 15:50:00,28.62,28.69,28.61,28.69,239100.0,24.7292,24.7897,24.7206,24.7897,239100.0
2011-04-20 15:55:00,28.69,28.7,28.58,28.61,281100.0,24.7897,24.7984,24.6947,24.7206,281100.0
2011-04-21 09:30:00,28.03,28.08,27.94,28.02,230700.0,24.2195,24.2627,24.1417,24.2108,230700.0
2011-04-21 09:35:00,28.04,28.04,27.94,27.99,292500.0,24.2281,24.2281,24.1417,24.1849,292500.0
2011-04-21 09:40:00,27.98,28.04,27.82,27.84,278100.0,24.1763,24.2281,24.038,24.0553,278100.0
2011-04-21 09:45:00,27.84,27.91,27.82,27.84,308400.0,24.0553,24.1158,24.038,24.0553,308400.0
2011-04-21 09:50:00,27.84,27.87,27.72,27.85,338700.0,24.0553,24.0812,23.9516,24.0639,338700.0
2011-04-21 09:55:00,27.87,27.98,27.85,27.94,315300.0,24.0812,24.1763,24.0639,24.1417,315300.0
2011-04-21 10:00:00,27.93,28.0,27.89,27.94,183600.0,24.1331,24.1935,24.0985,24.1417,183600.0
2011-04-21 10:05:00,27.95,28.0,27.93,28.0,120300.0,24.1503,24.1935,24.1331,24.1935,120300.0
2011-04-21 10:10:00,28.0,28.0,27.95,27.97,76800.0,24.1935,24.1935,24.1503,24.1676,76800.0
2011-04-21 10:15:00,27.97,27.99,27.95,27.98,56400.0,24.1676,24.1849,24.1503,24.1763,56400.0
2011-04-21 10:20:00,27.98,28.01,27.94,27.94,56400.0,24.1763,24.2022,24.1417,24.1417,56400.0
2011-04-21 10:25:00,27.94,27.94,27.91,27.92,113100.0,24.1417,24.1417,24.1158,24.1244,113100.0
2011-04-21 10:30:00,27.92,27.99,27.87,27.99,175800.0,24.1244,24.1849,24.0812,24.1849,175800.0
2011-04-21 10:35:00,27.99,28.0,27.94,27.94,66600.0,24.1849,24.1935,24.1417,24.1417,66600.0
2011-04-21 10:40:00,27.94,27.97,27.92,27.95,160800.0,24.1417,24.1676,24.1244,24.1503,160800.0
2011-04-21 10:45:00,27.95,28.0,27.92,27.93,69900.0,24.1503,24.1935,24.1244,24.1331,69900.0
2011-04-21 10:50:00,27.94,27.98,27.92,27.98,28500.0,24.1417,24.1763,24.1244,24.1763,28500.0
2011-04-21 10:55:00,27.98,27.98,27.95,27.95,62400.0,24.1763,24.1763,24.1503,24.1503,62400.0
2011-04-21 11:00:00,27.95,27.96,27.87,27.9,39000.0,24.1503,24.159,24.0812,24.1071,39000.0
2011-04-21 11:05:00,27.91,27.98,27.88,27.98,50100.0,24.1158,24.1763,24.0898,24.1763,50100.0
2011-04-21 11:10:00,27.97,28.04,27.97,28.01,51600.0,24.1676,24.2281,24.1676,24.2022,51600.0
2011-04-21 11:15:00,28.01,28.04,27.94,27.94,137400.0,24.2022,24.2281,24.1417,24.1417,137400.0
2011-04-21 11:20:00,27.93,27.94,27.85,27.85,26100.0,24.1331,24.1417,24.0639,24.0639,26100.0
2011-04-21 11:25:00,27.86,27.87,27.84,27.86,107400.0,24.0726,24.0812,24.0553,24.0726,107400.0
2011-04-21 11:30:00,27.87,27.88,27.85,27.85,22800.0,24.0812,24.0898,24.0639,24.0639,22800.0
2011-04-21 11:35:00,27.85,27.86,27.78,27.79,196500.0,24.0639,24.0726,24.0034,24.0121,196500.0
2011-04-21 11:40:00,27.79,27.8,27.75,27.75,129900.0,24.0121,24.0207,23.9775,23.9775,129900.0
2011-04-21 11:45:00,27.75,27.76,27.63,27.66,100800.0,23.9775,23.9862,23.8738,23.8998,100800.0
2011-04-21 11:50:00,27.65,27.67,27.46,27.46,112500.0,23.8911,23.9084,23.7269,23.7269,112500.0
2011-04-21 11:55:00,27.46,27.6,27.46,27.6,98400.0,23.7269,23.8479,23.7269,23.8479,98400.0
2011-04-21 12:00:00,27.59,27.62,27.58,27.61,45900.0,23.8393,23.8652,23.8306,23.8566,45900.0
2011-04-21 12:05:00,27.62,27.67,27.59,27.62,78900.0,23.8652,23.9084,23.8393,23.8652,78900.0
2011-04-21 12:10:00,27.63,27.66,27.58,27.59,87000.0,23.8738,23.8998,23.8306,23.8393,87000.0
2011-04-21 12:15:00,27.58,27.62,27.55,27.61,77100.0,23.8306,23.8652,23.8047,23.8566,77100.0
2011-04-21 12:20:00,27.62,27.72,27.62,27.69,72300.0,23.8652,23.9516,23.8652,23.9257,72300.0
2011-04-21 12:25:00,27.68,27.69,27.63,27.68,41100.0,23.917,23.9257,23.8738,23.917,41100.0
2011-04-21 12:30:00,27.69,27.69,27.66,27.68,24000.0,23.9257,23.9257,23.8998,23.917,24000.0
2011-04-21 12:35:00,27.67,27.69,27.66,27.67,77700.0,23.9084,23.9257,23.8998,23.9084,77700.0
2011-04-21 12:40:00,27.66,27.69,27.66,27.69,45900.0,23.8998,23.9257,23.8998,23.9257,45900.0
2011-04-21 12:45:00,27.7,27.7,27.65,27.67,39000.0,23.9343,23.9343,23.8911,23.9084,39000.0
2011-04-21 12:50:00,27.67,27.68,27.65,27.67,26400.0,23.9084,23.917,23.8911,23.9084,26400.0
2011-04-21 12:55:00,27.68,27.68,27.62,27.67,56400.0,23.917,23.917,23.8652,23.9084,56400.0
2011-04-21 13:00:00,27.67,27.68,27.66,27.68,14400.0,23.9084,23.917,23.8998,23.917,14400.0
2011-04-21 13:05:00,27.68,27.68,27.62,27.64,56400.0,23.917,23.917,23.8652,23.8825,56400.0
2011-04-21 13:10:00,27.63,27.66,27.63,27.66,31500.0,23.8738,23.8998,23.8738,23.8998,31500.0
2011-04-21 13:15:00,27.66,27.67,27.63,27.67,36600.0,23.8998,23.9084,23.8738,23.9084,36600.0
2011-04-21 13:20:00,27.67,27.68,27.67,27.67,21900.0,23.9084,23.917,23.9084,23.9084,21900.0
2011-04-21 13:25:00,27.67,27.71,27.67,27.71,30000.0,23.9084,23.943,23.9084,23.943,30000.0
2011-04-21 13:30:00,27.71,27.71,27.67,27.67,36300.0,23.943,23.943,23.9084,23.9084,36300.0
2011-04-21 13:35:00,27.67,27.67,27.64,27.65,302700.0,23.9084,23.9084,23.8825,23.8911,302700.0
2011-04-21 13:40:00,27.65,27.7,27.64,27.69,27600.0,23.8911,23.9343,23.8825,23.9257,27600.0
2011-04-21 13:45:00,27.69,27.69,27.67,27.68,34500.0,23.9257,23.9257,23.9084,23.917,34500.0
2011-04-21 13:50:00,27.67,27.68,27.66,27.68,39600.0,23.9084,23.917,23.8998,23.917,39600.0
2011-04-21 13:55:00,27.67,27.7,27.66,27.69,40500.0,23.9084,23.9343,23.8998,23.9257,40500.0
2011-04-21 14:00:00,27.7,27.83,27.7,27.81,56400.0,23.9343,24.0466,23.9343,24.0294,56400.0
2011-04-21 14:05:00,27.82,27.82,27.77,27.79,51300.0,24.038,24.038,23.9948,24.0121,51300.0
2011-04-21 14:10:00,27.79,27.81,27.77,27.77,55500.0,24.0121,24.0294,23.9948,23.9948,55500.0
2011-04-21 14:15:00,27.77,27.78,27.76,27.78,45900.0,23.9948,24.0034,23.9862,24.0034,45900.0
2011-04-21 14:20:00,27.78,27.79,27.73,27.75,42600.0,24.0034,24.0121,23.9602,23.9775,42600.0
2011-04-21 14:25:00,27.77,27.81,27.76,27.8,50400.0,23.9948,24.0294,23.9862,24.0207,50400.0
2011-04-21 14:30:00,27.8,27.8,27.77,27.78,39900.0,24.0207,24.0207,23.9948,24.0034,39900.0
2011-04-21 14:35:00,27.79,27.81,27.79,27.8,43800.0,24.0121,24.0294,24.0121,24.0207,43800.0
2011-04-21 14:40:00,27.8,27.85,27.8,27.84,49200.0,24.0207,24.0639,24.0207,24.0553,49200.0
2011-04-21 14:45:00,27.84,27.84,27.82,27.83,30900.0,24.0553,24.0553,24.038,24.0466,30900.0
2011-04-21 14:50:00,27.83,27.85,27.82,27.84,36000.0,24.0466,24.0639,24.038,24.0553,36000.0
2011-04-21 14:55:00,27.84,27.86,27.82,27.85,44700.0,24.0553,24.0726,24.038,24.0639,44700.0
2011-04-21 15:00:00,27.85,27.87,27.84,27.85,58800.0,24.0639,24.0812,24.0553,24.0639,58800.0
2011-04-21 15:05:00,27.85,27.85,27.84,27.84,41100.0,24.0639,24.0639,24.0553,24.0553,41100.0
2011-04-21 15:10:00,27.84,27.86,27.84,27.85,35100.0,24.0553,24.0726,24.0553,24.0639,35100.0
2011-04-21 15:15:00,27.85,27.86,27.84,27.84,44100.0,24.0639,24.0726,24.0553,24.0553,44100.0
2011-04-21 15:20:00,27.85,27.86,27.84,27.85,47400.0,24.0639,24.0726,24.0553,24.0639,47400.0
2011-04-21 15:25:00,27.85,27.86,27.8,27.84,177000.0,24.0639,24.0726,24.0207,24.0553,177000.0
2011-04-21 15:30:00,27.84,27.85,27.84,27.85,72300.0,24.0553,24.0639,24.0553,24.0639,72300.0
2011-04-21 15:35:00,27.85,27.86,27.83,27.84,74700.0,24.0639,24.0726,24.0466,24.0553,74700.0
2011-04-21 15:40:00,27.84,27.84,27.83,27.84,105000.0,24.0553,24.0553,24.0466,24.0553,105000.0
2011-04-21 15:45:00,27.84,27.88,27.84,27.88,172800.0,24.0553,24.0898,24.0553,24.0898,172800.0
2011-04-21 15:50:00,27.88,27.89,27.88,27.88,161100.0,24.0898,24.0985,24.0898,24.0898,161100.0
2011-04-21 15:55:00,27.88,27.92,27.87,27.88,253200.0,24.0898,24.1244,24.0812,24.0898,253200.0
2011-04-25 09:30:00,27.85,27.98,27.78,27.81,78000.0,24.0639,24.1763,24.0034,24.0294,78000.0
2011-04-25 09:35:00,27.79,27.79,27.7,27.71,17400.0,24.0121,24.0121,23.9343,23.943,17400.0
2011-04-25 09:40:00,27.72,27.72,27.57,27.64,110100.0,23.9516,23.9516,23.822,23.8825,110100.0
2011-04-25 09:45:00,27.63,27.68,27.62,27.68,70800.0,23.8738,23.917,23.8652,23.917,70800.0
2011-04-25 09:50:00,27.67,27.72,27.53,27.53,92400.0,23.9084,23.9516,23.7874,23.7874,92400.0
2011-04-25 09:55:00,27.54,27.63,27.53,27.63,41400.0,23.7961,23.8738,23.7874,23.8738,41400.0
2011-04-25 10:00:00,27.63,27.69,27.63,27.68,41400.0,23.8738,23.9257,23.8738,23.917,41400.0
2011-04-25 10:05:00,27.68,27.7,27.66,27.7,204000.0,23.917,23.9343,23.8998,23.9343,204000.0
2011-04-25 10:10:00,27.69,27.75,27.68,27.74,31800.0,23.9257,23.9775,23.917,23.9689,31800.0
2011-04-25 10:15:00,27.75,27.79,27.73,27.75,10800.0,23.9775,24.0121,23.9602,23.9775,10800.0
2011-04-25 10:20:00,27.75,27.75,27.68,27.71,255300.0,23.9775,23.9775,23.917,23.943,255300.0
2011-04-25 10:25:00,27.7,27.73,27.7,27.7,20700.0,23.9343,23.9602,23.9343,23.9343,20700.0
2011-04-25 10:30:00,27.71,27.75,27.71,27.75,26400.0,23.943,23.9775,23.943,23.9775,26400.0
2011-04-25 10:35:00,27.75,27.77,27.74,27.77,28500.0,23.9775,23.9948,23.9689,23.9948,28500.0
2011-04-25 10:40:00,27.77,27.77,27.76,27.77,12900.0,23.9948,23.9948,23.9862,23.9948,12900.0
2011-04-25 10:45:00,27.76,27.78,27.75,27.77,39300.0,23.9862,24.0034,23.9775,23.9948,39300.0
2011-04-25 10:50:00,27.77,27.77,27.73,27.73,27600.0,23.9948,23.9948,23.9602,23.9602,27600.0
2011-04-25 10:55:00,27.74,27.75,27.71,27.74,24000.0,23.9689,23.9775,23.943,23.9689,24000.0
2011-04-25 11:00:00,27.73,27.76,27.72,27.74,9600.0,23.9602,23.9862,23.9516,23.9689,9600.0
2011-04-25 11:05:00,27.75,27.75,27.73,27.73,24900.0,23.9775,23.9775,23.9602,23.9602,24900.0
2011-04-25 11:10:00,27.72,27.76,27.71,27.75,150600.0,23.9516,23.9862,23.943,23.9775,150600.0
2011-04-25 11:15:00,27.75,27.76,27.74,27.75,16500.0,23.9775,23.9862,23.9689,23.9775,16500.0
2011-04-25 11:20:00,27.75,27.76,27.74,27.75,38100.0,23.9775,23.9862,23.9689,23.9775,38100.0
2011-04-25 11:25:00,27.75,27.77,27.75,27.77,11100.0,23.9775,23.9948,23.9775,23.9948,11100.0
2011-04-25 11:30:00,27.77,27.78,27.77,27.78,89400.0,23.9948,24.0034,23.9948,24.0034,89400.0
2011-04-25 11:35:00,27.78,27.78,27.75,27.75,23400.0,24.0034,24.0034,23.9775,23.9775,23400.0
2011-04-25 11:40:00,27.76,27.76,27.71,27.71,51600.0,23.9862,23.9862,23.943,23.943,51600.0
2011-04-25 11:45:00,27.71,27.72,27.64,27.65,31800.0,23.943,23.9516,23.8825,23.8911,31800.0
2011-04-25 11:50:00,27.65,27.71,27.64,27.7,45300.0,23.8911,23.943,23.8825,23.9343,45300.0
2011-04-25 11:55:00,27.7,27.76,27.7,27.74,13200.0,23.9343,23.9862,23.9343,23.9689,13200.0
2011-04-25 12:00:00,27.74,27.76,27.73,27.76,10800.0,23.9689,23.9862,23.9602,23.9862,10800.0
2011-04-25 12:05:00,27.76,27.76,27.74,27.74,5400.0,23.9862,23.9862,23.9689,23.9689,5400.0
2011-04-25 12:10:00,27.75,27.76,27.74,27.74,6300.0,23.9775,23.9862,23.9689,23.9689,6300.0
2011-04-25 12:15:00,27.75,27.75,27.74,27.74,1800.0,23.9775,23.9775,23.9689,23.9689,1800.0
2011-04-25 12:20:00,27.73,27.75,27.71,27.73,18900.0,23.9602,23.9775,23.943,23.9602,18900.0
2011-04-25 12:25:00,27.73,27.73,27.69,27.71,8700.0,23.9602,23.9602,23.9257,23.943,8700.0
2011-04-25 12:30:00,27.72,27.73,27.71,27.73,7500.0,23.9516,23.9602,23.943,23.9602,7500.0
2011-04-25 12:35:00,27.72,27.72,27.68,27.69,22800.0,23.9516,23.9516,23.917,23.9257,22800.0
2011-04-25 12:40:00,27.69,27.7,27.68,27.69,9600.0,23.9257,23.9343,23.917,23.9257,9600.0
2011-04-25 12:45:00,27.69,27.69,27.68,27.68,3000.0,23.9257,23.9257,23.917,23.917,3000.0
2011-04-25 12:50:00,27.7,27.7,27.69,27.7,10200.0,23.9343,23.9343,23.9257,23.9343,10200.0
2011-04-25 12:55:00,27.7,27.7,27.68,27.68,73500.0,23.9343,23.9343,23.917,23.917,73500.0
2011-04-25 13:00:00,27.69,27.71,27.68,27.7,36300.0,23.9257,23.943,23.917,23.9343,36300.0
2011-04-25 13:05:00,27.69,27.7,27.69,27.7,10800.0,23.9257,23.9343,23.9257,23.9343,10800.0
2011-04-25 13:10:00,27.7,27.71,27.7,27.7,8400.0,23.9343,23.943,23.9343,23.9343,8400.0
2011-04-25 13:15:00,27.69,27.7,27.68,27.7,16500.0,23.9257,23.9343,23.917,23.9343,16500.0
2011-04-25 13:20:00,27.7,27.7,27.68,27.68,21000.0,23.9343,23.9343,23.917,23.917,21000.0
2011-04-25 13:25:00,27.68,27.7,27.68,27.69,19800.0,23.917,23.9343,23.917,23.9257,19800.0
2011-04-25 13:30:00,27.7,27.73,27.69,27.71,18300.0,23.9343,23.9602,23.9257,23.943,18300.0
2011-04-25 13:35:00,27.71,27.72,27.69,27.7,10500.0,23.943,23.9516,23.9257,23.9343,10500.0
2011-04-25 13:40:00,27.69,27.7,27.68,27.69,14700.0,23.9257,23.9343,23.917,23.9257,14700.0
2011-04-25 13:45:00,27.69,27.7,27.69,27.7,9600.0,23.9257,23.9343,23.9257,23.9343,9600.0
2011-04-25 13:50:00,27.7,27.72,27.68,27.69,25800.0,23.9343,23.9516,23.917,23.9257,25800.0
2011-04-25 13:55:00,27.69,27.69,27.66,27.66,24300.0,23.9257,23.9257,23.8998,23.8998,24300.0
2011-04-25 14:00:00,27.66,27.68,27.66,27.67,73200.0,23.8998,23.917,23.8998,23.9084,73200.0
2011-04-25 14:05:00,27.67,27.67,27.65,27.65,20700.0,23.9084,23.9084,23.8911,23.8911,20700.0
2011-04-25 14:10:00,27.66,27.67,27.65,27.66,25500.0,23.8998,23.9084,23.8911,23.8998,25500.0
2011-04-25 14:15:00,27.67,27.68,27.66,27.67,24600.0,23.9084,23.917,23.8998,23.9084,24600.0
2011-04-25 14:20:00,27.67,27.68,27.67,27.67,10800.0,23.9084,23.917,23.9084,23.9084,10800.0
2011-04-25 14:25:00,27.67,27.68,27.67,27.67,41400.0,23.9084,23.917,23.9084,23.9084,41400.0
2011-04-25 14:30:00,27.67,27.69,27.67,27.68,16800.0,23.9084,23.9257,23.9084,23.917,16800.0
2011-04-25 14:35:00,27.68,27.68,27.67,27.67,10800.0,23.917,23.917,23.9084,23.9084,10800.0
2011-04-25 14:40:00,27.68,27.68,27.66,27.66,25500.0,23.917,23.917,23.8998,23.8998,25500.0
2011-04-25 14:45:00,27.66,27.67,27.65,27.65,76500.0,23.8998,23.9084,23.8911,23.8911,76500.0
2011-04-25 14:50:00,27.65,27.66,27.65,27.66,16500.0,23.8911,23.8998,23.8911,23.8998,16500.0
2011-04-25 14:55:00,27.66,27.68,27.66,27.67,18600.0,23.8998,23.917,23.8998,23.9084,18600.0
2011-04-25 15:00:00,27.67,27.68,27.67,27.67,22500.0,23.9084,23.917,23.9084,23.9084,22500.0
2011-04-25 15:05:00,27.67,27.67,27.67,27.67,19500.0,23.9084,23.9084,23.9084,23.9084,19500.0
2011-04-25 15:10:00,27.67,27.67,27.65,27.65,53700.0,23.9084,23.9084,23.8911,23.8911,53700.0
2011-04-25 15:15:00,27.65,27.67,27.65,27.67,22500.0,23.8911,23.9084,23.8911,23.9084,22500.0
2011-04-25 15:20:00,27.67,27.67,27.66,27.66,22500.0,23.9084,23.9084,23.8998,23.8998,22500.0
2011-04-25 15:25:00,27.66,27.67,27.66,27.67,24600.0,23.8998,23.9084,23.8998,23.9084,24600.0
2011-04-25 15:30:00,27.67,27.67,27.66,27.67,37200.0,23.9084,23.9084,23.8998,23.9084,37200.0
2011-04-25 15:35:00,27.67,27.7,27.67,27.68,51000.0,23.9084,23.9343,23.9084,23.917,51000.0
2011-04-25 15:40:00,27.68,27.69,27.68,27.68,26100.0,23.917,23.9257,23.917,23.917,26100.0
2011-04-25 15:45:00,27.69,27.72,27.69,27.72,84000.0,23.9257,23.9516,23.9257,23.9516,84000.0
2011-04-25 15:50:00,27.72,27.73,27.71,27.72,48900.0,23.9516,23.9602,23.943,23.9516,48900.0
2011-04-25 15:55:00,27.72,27.74,27.72,27.73,96900.0,23.9516,23.9689,23.9516,23.9602,96900.0
2011-04-26 09:30:00,27.9,27.9,27.78,27.87,34800.0,24.1071,24.1071,24.0034,24.0812,34800.0
2011-04-26 09:35:00,27.84,27.87,27.82,27.83,23700.0,24.0553,24.0812,24.038,24.0466,23700.0
2011-04-26 09:40:00,27.83,27.84,27.79,27.82,24600.0,24.0466,24.0553,24.0121,24.038,24600.0
2011-04-26 09:45:00,27.82,27.83,27.8,27.81,84000.0,24.038,24.0466,24.0207,24.0294,84000.0
2011-04-26 09:50:00,27.82,27.86,27.82,27.85,18000.0,24.038,24.0726,24.038,24.0639,18000.0
2011-04-26 09:55:00,27.84,27.85,27.82,27.82,54600.0,24.0553,24.0639,24.038,24.038,54600.0
2011-04-26 10:00:00,27.82,27.84,27.81,27.82,54600.0,24.038,24.0553,24.0294,24.038,54600.0
2011-04-26 10:05:00,27.82,27.83,27.76,27.76,13500.0,24.038,24.0466,23.9862,23.9862,13500.0
2011-04-26 10:10:00,27.76,27.77,27.73,27.74,63900.0,23.9862,23.9948,23.9602,23.9689,63900.0
2011-04-26 10:15:00,27.74,27.77,27.71,27.77,32100.0,23.9689,23.9948,23.943,23.9948,32100.0
2011-04-26 10:20:00,27.78,27.82,27.77,27.8,15900.0,24.0034,24.038,23.9948,24.0207,15900.0
2011-04-26 10:25:00,27.8,27.82,27.79,27.79,11400.0,24.0207,24.038,24.0121,24.0121,11400.0
2011-04-26 10:30:00,27.79,27.82,27.78,27.78,7800.0,24.0121,24.038,24.0034,24.0034,7800.0
2011-04-26 10:35:00,27.78,27.8,27.78,27.79,11700.0,24.0034,24.0207,24.0034,24.0121,11700.0
2011-04-26 10:40:00,27.79,27.83,27.79,27.83,14400.0,24.0121,24.0466,24.0121,24.0466,14400.0
2011-04-26 10:45:00,27.83,27.88,27.83,27.87,29100.0,24.0466,24.0898,24.0466,24.0812,29100.0
2011-04-26 10:50:00,27.87,27.89,27.87,27.89,16800.0,24.0812,24.0985,24.0812,24.0985,16800.0
2011-04-26 10:55:00,27.89,27.89,27.86,27.86,15600.0,24.0985,24.0985,24.0726,24.0726,15600.0
2011-04-26 11:00:00,27.87,27.89,27.86,27.87,24600.0,24.0812,24.0985,24.0726,24.0812,24600.0
2011-04-26 11:05:00,27.87,27.89,27.86,27.87,8100.0,24.0812,24.0985,24.0726,24.0812,8100.0
2011-04-26 11:10:00,27.86,27.89,27.86,27.89,9600.0,24.0726,24.0985,24.0726,24.0985,9600.0
2011-04-26 11:15:00,27.89,27.89,27.86,27.86,12900.0,24.0985,24.0985,24.0726,24.0726,12900.0
2011-04-26 11:20:00,27.86,27.86,27.84,27.84,12900.0,24.0726,24.0726,24.0553,24.0553,12900.0
2011-04-26 11:25:00,27.84,27.85,27.82,27.83,18300.0,24.0553,24.0639,24.038,24.0466,18300.0
2011-04-26 11:30:00,27.84,27.88,27.84,27.86,10200.0,24.0553,24.0898,24.0553,24.0726,10200.0
2011-04-26 11:35:00,27.85,27.87,27.81,27.81,20100.0,24.0639,24.0812,24.0294,24.0294,20100.0
2011-04-26 11:40:00,27.82,27.82,27.81,27.82,23400.0,24.038,24.038,24.0294,24.038,23400.0
2011-04-26 11:45:00,27.82,27.82,27.81,27.82,12900.0,24.038,24.038,24.0294,24.038,12900.0
2011-04-26 11:50:00,27.82,27.82,27.81,27.81,17700.0,24.038,24.038,24.0294,24.0294,17700.0
2011-04-26 11:55:00,27.81,27.82,27.8,27.81,20100.0,24.0294,24.038,24.0207,24.0294,20100.0
2011-04-26 12:00:00,27.81,27.82,27.81,27.82,47700.0,24.0294,24.038,24.0294,24.038,47700.0
2011-04-26 12:05:00,27.82,27.82,27.81,27.82,45900.0,24.038,24.038,24.0294,24.038,45900.0
2011-04-26 12:10:00,27.82,27.82,27.81,27.82,44100.0,24.038,24.038,24.0294,24.038,44100.0
2011-04-26 12:15:00,27.82,27.82,27.8,27.81,39900.0,24.038,24.038,24.0207,24.0294,39900.0
2011-04-26 12:20:00,27.8,27.8,27.78,27.78,12300.0,24.0207,24.0207,24.0034,24.0034,12300.0
2011-04-26 12:25:00,27.79,27.79,27.77,27.77,16500.0,24.0121,24.0121,23.9948,23.9948,16500.0
2011-04-26 12:30:00,27.77,27.77,27.76,27.77,17700.0,23.9948,23.9948,23.9862,23.9948,17700.0
2011-04-26 12:35:00,27.78,27.79,27.77,27.79,13200.0,24.0034,24.0121,23.9948,24.0121,13200.0
2011-04-26 12:40:00,27.79,27.79,27.76,27.77,43500.0,24.0121,24.0121,23.9862,23.9948,43500.0
2011-04-26 12:45:00,27.77,27.77,27.76,27.76,51300.0,23.9948,23.9948,23.9862,23.9862,51300.0
2011-04-26 12:50:00,27.77,27.77,27.75,27.76,37800.0,23.9948,23.9948,23.9775,23.9862,37800.0
2011-04-26 12:55:00,27.77,27.77,27.75,27.75,58200.0,23.9948,23.9948,23.9775,23.9775,58200.0
2011-04-26 13:00:00,27.75,27.75,27.74,27.75,115800.0,23.9775,23.9775,23.9689,23.9775,115800.0
2011-04-26 13:05:00,27.74,27.75,27.74,27.75,18900.0,23.9689,23.9775,23.9689,23.9775,18900.0
2011-04-26 13:10:00,27.74,27.75,27.74,27.75,6900.0,23.9689,23.9775,23.9689,23.9775,6900.0
2011-04-26 13:15:00,27.75,27.75,27.74,27.75,9000.0,23.9775,23.9775,23.9689,23.9775,9000.0
2011-04-26 13:20:00,27.75,27.75,27.72,27.72,52800.0,23.9775,23.9775,23.9516,23.9516,52800.0
2011-04-26 13:25:00,27.72,27.72,27.7,27.71,12300.0,23.9516,23.9516,23.9343,23.943,12300.0
2011-04-26 13:30:00,27.71,27.71,27.64,27.66,85200.0,23.943,23.943,23.8825,23.8998,85200.0
2011-04-26 13:35:00,27.66,27.67,27.64,27.65,42600.0,23.8998,23.9084,23.8825,23.8911,42600.0
2011-04-26 13:40:00,27.64,27.66,27.64,27.65,18000.0,23.8825,23.8998,23.8825,23.8911,18000.0
2011-04-26 13:45:00,27.65,27.66,27.61,27.64,47100.0,23.8911,23.8998,23.8566,23.8825,47100.0
2011-04-26 13:50:00,27.64,27.67,27.64,27.67,16200.0,23.8825,23.9084,23.8825,23.9084,16200.0
2011-04-26 13:55:00,27.68,27.69,27.67,27.67,18900.0,23.917,23.9257,23.9084,23.9084,18900.0
2011-04-26 14:00:00,27.68,27.69,27.67,27.68,25800.0,23.917,23.9257,23.9084,23.917,25800.0
2011-04-26 14:05:00,27.68,27.69,27.65,27.65,66000.0,23.917,23.9257,23.8911,23.8911,66000.0
2011-04-26 14:10:00,27.65,27.66,27.63,27.66,37200.0,23.8911,23.8998,23.8738,23.8998,37200.0
2011-04-26 14:15:00,27.66,27.68,27.66,27.68,27000.0,23.8998,23.917,23.8998,23.917,27000.0
2011-04-26 14:20:00,27.68,27.69,27.68,27.69,21300.0,23.917,23.9257,23.917,23.9257,21300.0
2011-04-26 14:25:00,27.69,27.69,27.68,27.68,35100.0,23.9257,23.9257,23.917,23.917,35100.0
2011-04-26 14:30:00,27.68,27.68,27.66,27.67,33900.0,23.917,23.917,23.8998,23.9084,33900.0
2011-04-26 14:35:00,27.67,27.67,27.65,27.65,28200.0,23.9084,23.9084,23.8911,23.8911,28200.0
2011-04-26 14:40:00,27.65,27.66,27.64,27.64,31200.0,23.8911,23.8998,23.8825,23.8825,31200.0
2011-04-26 14:45:00,27.64,27.64,27.59,27.59,110700.0,23.8825,23.8825,23.8393,23.8393,110700.0
2011-04-26 14:50:00,27.59,27.6,27.58,27.6,94200.0,23.8393,23.8479,23.8306,23.8479,94200.0
2011-04-26 14:55:00,27.6,27.62,27.6,27.61,33600.0,23.8479,23.8652,23.8479,23.8566,33600.0
2011-04-26 15:00:00,27.61,27.64,27.61,27.63,30000.0,23.8566,23.8825,23.8566,23.8738,30000.0
2011-04-26 15:05:00,27.63,27.65,27.63,27.64,37200.0,23.8738,23.8911,23.8738,23.8825,37200.0
2011-04-26 15:10:00,27.64,27.64,27.63,27.63,56400.0,23.8825,23.8825,23.8738,23.8738,56400.0
2011-04-26 15:15:00,27.63,27.64,27.61,27.63,31500.0,23.8738,23.8825,23.8566,23.8738,31500.0
2011-04-26 15:20:00,27.64,27.64,27.61,27.62,30300.0,23.8825,23.8825,23.8566,23.8652,30300.0
2011-04-26 15:25:00,27.62,27.63,27.59,27.59,55500.0,23.8652,23.8738,23.8393,23.8393,55500.0
2011-04-26 15:30:00,27.59,27.59,27.54,27.54,63000.0,23.8393,23.8393,23.7961,23.7961,63000.0
2011-04-26 15:35:00,27.54,27.55,27.51,27.51,37500.0,23.7961,23.8047,23.7701,23.7701,37500.0
2011-04-26 15:40:00,27.51,27.51,27.5,27.51,66900.0,23.7701,23.7701,23.7615,23.7701,66900.0
2011-04-26 15:45:00,27.51,27.54,27.51,27.52,91800.0,23.7701,23.7961,23.7701,23.7788,91800.0
2011-04-26 15:50:00,27.51,27.52,27.51,27.52,68700.0,23.7701,23.7788,23.7701,23.7788,68700.0
2011-04-26 15:55:00,27.52,27.56,27.52,27.55,141900.0,23.7788,23.8134,23.7788,23.8047,141900.0
2011-04-27 09:30:00,27.54,27.57,27.4,27.4,47400.0,23.7961,23.822,23.6751,23.6751,47400.0
2011-04-27 09:35:00,27.42,27.42,27.29,27.31,57600.0,23.6924,23.6924,23.5801,23.5973,57600.0
2011-04-27 09:40:00,27.29,27.3,27.16,27.18,54300.0,23.5801,23.5887,23.4677,23.485,54300.0
2011-04-27 09:45:00,27.18,27.3,27.18,27.3,94200.0,23.485,23.5887,23.485,23.5887,94200.0
2011-04-27 09:50:00,27.3,27.32,27.26,27.31,47400.0,23.5887,23.606,23.5541,23.5973,47400.0
2011-04-27 09:55:00,27.32,27.32,27.26,27.29,66600.0,23.606,23.606,23.5541,23.5801,66600.0
2011-04-27 10:00:00,27.29,27.31,27.29,27.3,405900.0,23.5801,23.5973,23.5801,23.5887,405900.0
2011-04-27 10:05:00,27.3,27.33,27.29,27.3,59700.0,23.5887,23.6146,23.5801,23.5887,59700.0
2011-04-27 10:10:00,27.3,27.32,27.27,27.3,58200.0,23.5887,23.606,23.5628,23.5887,58200.0
2011-04-27 10:15:00,27.3,27.3,27.25,27.25,54900.0,23.5887,23.5887,23.5455,23.5455,54900.0
2011-04-27 10:20:00,27.24,27.25,27.22,27.22,25800.0,23.5369,23.5455,23.5196,23.5196,25800.0
2011-04-27 10:25:00,27.22,27.23,27.19,27.19,26700.0,23.5196,23.5282,23.4937,23.4937,26700.0
2011-04-27 10:30:00,27.19,27.23,27.17,27.2,213900.0,23.4937,23.5282,23.4764,23.5023,213900.0
2011-04-27 10:35:00,27.2,27.23,27.2,27.23,57900.0,23.5023,23.5282,23.5023,23.5282,57900.0
2011-04-27 10:40:00,27.23,27.26,27.23,27.23,137400.0,23.5282,23.5541,23.5282,23.5282,137400.0
2011-04-27 10:45:00,27.23,27.27,27.23,27.24,45300.0,23.5282,23.5628,23.5282,23.5369,45300.0
2011-04-27 10:50:00,27.25,27.29,27.25,27.26,65100.0,23.5455,23.5801,23.5455,23.5541,65100.0
2011-04-27 10:55:00,27.26,27.28,27.26,27.26,39000.0,23.5541,23.5714,23.5541,23.5541,39000.0
2011-04-27 11:00:00,27.26,27.28,27.26,27.28,51000.0,23.5541,23.5714,23.5541,23.5714,51000.0
2011-04-27 11:05:00,27.27,27.3,27.27,27.3,39300.0,23.5628,23.5887,23.5628,23.5887,39300.0
2011-04-27 11:10:00,27.3,27.3,27.28,27.3,50700.0,23.5887,23.5887,23.5714,23.5887,50700.0
2011-04-27 11:15:00,27.29,27.32,27.29,27.32,48900.0,23.5801,23.606,23.5801,23.606,48900.0
2011-04-27 11:20:00,27.32,27.34,27.31,27.33,92700.0,23.606,23.6233,23.5973,23.6146,92700.0
2011-04-27 11:25:00,27.34,27.34,27.32,27.33,42000.0,23.6233,23.6233,23.606,23.6146,42000.0
2011-04-27 11:30:00,27.33,27.34,27.32,27.33,96900.0,23.6146,23.6233,23.606,23.6146,96900.0
2011-04-27 11:35:00,27.33,27.33,27.31,27.32,53700.0,23.6146,23.6146,23.5973,23.606,53700.0
2011-04-27 11:40:00,27.32,27.33,27.31,27.31,44400.0,23.606,23.6146,23.5973,23.5973,44400.0
2011-04-27 11:45:00,27.31,27.33,27.29,27.33,33000.0,23.5973,23.6146,23.5801,23.6146,33000.0
2011-04-27 11:50:00,27.33,27.34,27.32,27.33,131100.0,23.6146,23.6233,23.606,23.6146,131100.0
2011-04-27 11:55:00,27.33,27.34,27.32,27.33,47400.0,23.6146,23.6233,23.606,23.6146,47400.0
2011-04-27 12:00:00,27.33,27.33,27.32,27.32,117000.0,23.6146,23.6146,23.606,23.606,117000.0
2011-04-27 12:05:00,27.32,27.33,27.32,27.33,30000.0,23.606,23.6146,23.606,23.6146,30000.0
2011-04-27 12:10:00,27.32,27.33,27.32,27.32,29100.0,23.606,23.6146,23.606,23.606,29100.0
2011-04-27 12:15:00,27.32,27.32,27.31,27.32,32100.0,23.606,23.606,23.5973,23.606,32100.0
2011-04-27 12:20:00,27.32,27.32,27.3,27.3,45900.0,23.606,23.606,23.5887,23.5887,45900.0
2011-04-27 12:25:00,27.3,27.32,27.29,27.29,14100.0,23.5887,23.606,23.5801,23.5801,14100.0
2011-04-27 12:30:00,27.29,27.32,27.28,27.3,81300.0,23.5801,23.606,23.5714,23.5887,81300.0
2011-04-27 12:35:00,27.3,27.33,27.28,27.31,36300.0,23.5887,23.6146,23.5714,23.5973,36300.0
2011-04-27 12:40:00,27.31,27.32,27.29,27.32,72900.0,23.5973,23.606,23.5801,23.606,72900.0
2011-04-27 12:45:00,27.31,27.33,27.28,27.33,27900.0,23.5973,23.6146,23.5714,23.6146,27900.0
2011-04-27 12:50:00,27.33,27.34,27.32,27.33,31200.0,23.6146,23.6233,23.606,23.6146,31200.0
2011-04-27 12:55:00,27.33,27.34,27.31,27.33,26400.0,23.6146,23.6233,23.5973,23.6146,26400.0
2011-04-27 13:00:00,27.33,27.36,27.32,27.35,52800.0,23.6146,23.6405,23.606,23.6319,52800.0
2011-04-27 13:05:00,27.35,27.35,27.31,27.31,30600.0,23.6319,23.6319,23.5973,23.5973,30600.0
2011-04-27 13:10:00,27.31,27.32,27.31,27.32,17100.0,23.5973,23.606,23.5973,23.606,17100.0
2011-04-27 13:15:00,27.31,27.35,27.31,27.35,47400.0,23.5973,23.6319,23.5973,23.6319,47400.0
2011-04-27 13:20:00,27.34,27.34,27.33,27.33,39000.0,23.6233,23.6233,23.6146,23.6146,39000.0
2011-04-27 13:25:00,27.34,27.35,27.34,27.34,30300.0,23.6233,23.6319,23.6233,23.6233,30300.0
2011-04-27 13:30:00,27.34,27.34,27.32,27.32,24000.0,23.6233,23.6233,23.606,23.606,24000.0
2011-04-27 13:35:00,27.31,27.34,27.3,27.34,34800.0,23.5973,23.6233,23.5887,23.6233,34800.0
2011-04-27 13:40:00,27.33,27.35,27.33,27.35,24900.0,23.6146,23.6319,23.6146,23.6319,24900.0
2011-04-27 13:45:00,27.34,27.35,27.33,27.33,23700.0,23.6233,23.6319,23.6146,23.6146,23700.0
2011-04-27 13:50:00,27.33,27.35,27.33,27.33,19800.0,23.6146,23.6319,23.6146,23.6146,19800.0
2011-04-27 13:55:00,27.33,27.34,27.33,27.33,17700.0,23.6146,23.6233,23.6146,23.6146,17700.0
2011-04-27 14:00:00,27.33,27.34,27.33,27.34,55800.0,23.6146,23.6233,23.6146,23.6233,55800.0
2011-04-27 14:05:00,27.34,27.34,27.33,27.33,23400.0,23.6233,23.6233,23.6146,23.6146,23400.0
2011-04-27 14:10:00,27.33,27.34,27.29,27.29,21600.0,23.6146,23.6233,23.5801,23.5801,21600.0
2011-04-27 14:15:00,27.29,27.31,27.27,27.28,87900.0,23.5801,23.5973,23.5628,23.5714,87900.0
2011-04-27 14:20:00,27.28,27.3,27.27,27.28,28800.0,23.5714,23.5887,23.5628,23.5714,28800.0
2011-04-27 14:25:00,27.28,27.28,27.2,27.2,52500.0,23.5714,23.5714,23.5023,23.5023,52500.0
2011-04-27 14:30:00,27.2,27.21,27.18,27.19,45600.0,23.5023,23.5109,23.485,23.4937,45600.0
2011-04-27 14:35:00,27.19,27.24,27.18,27.23,74100.0,23.4937,23.5369,23.485,23.5282,74100.0
2011-04-27 14:40:00,27.23,27.23,27.2,27.21,34500.0,23.5282,23.5282,23.5023,23.5109,34500.0
2011-04-27 14:45:00,27.21,27.22,27.18,27.19,28500.0,23.5109,23.5196,23.485,23.4937,28500.0
2011-04-27 14:50:00,27.18,27.23,27.18,27.23,64800.0,23.485,23.5282,23.485,23.5282,64800.0
2011-04-27 14:55:00,27.23,27.24,27.22,27.23,35100.0,23.5282,23.5369,23.5196,23.5282,35100.0
2011-04-27 15:00:00,27.23,27.28,27.23,27.28,37500.0,23.5282,23.5714,23.5282,23.5714,37500.0
2011-04-27 15:05:00,27.28,27.28,27.26,27.26,34800.0,23.5714,23.5714,23.5541,23.5541,34800.0
2011-04-27 15:10:00,27.26,27.29,27.26,27.28,67500.0,23.5541,23.5801,23.5541,23.5714,67500.0
2011-04-27 15:15:00,27.28,27.28,27.26,27.27,156000.0,23.5714,23.5714,23.5541,23.5628,156000.0
2011-04-27 15:20:00,27.27,27.29,27.27,27.27,86400.0,23.5628,23.5801,23.5628,23.5628,86400.0
2011-04-27 15:25:00,27.26,27.28,27.26,27.28,44100.0,23.5541,23.5714,23.5541,23.5714,44100.0
2011-04-27 15:30:00,27.28,27.33,27.27,27.32,231900.0,23.5714,23.6146,23.5628,23.606,231900.0
2011-04-27 15:35:00,27.32,27.32,27.3,27.31,63600.0,23.606,23.606,23.5887,23.5973,63600.0
2011-04-27 15:40:00,27.31,27.31,27.29,27.3,73800.0,23.5973,23.5973,23.5801,23.5887,73800.0
2011-04-27 15:45:00,27.3,27.32,27.29,27.29,91200.0,23.5887,23.606,23.5801,23.5801,91200.0
2011-04-27 15:50:00,27.29,27.35,27.28,27.35,163200.0,23.5801,23.6319,23.5714,23.6319,163200.0
2011-04-27 15:55:00,27.35,27.37,27.31,27.35,281100.0,23.6319,23.6492,23.5973,23.6319,281100.0
2011-04-28 09:30:00,27.29,27.34,27.23,27.3,65700.0,23.5801,23.6233,23.5282,23.5887,65700.0
2011-04-28 09:35:00,27.31,27.33,27.25,27.25,51300.0,23.5973,23.6146,23.5455,23.5455,51300.0
2011-04-28 09:40:00,27.25,27.28,27.24,27.24,12900.0,23.5455,23.5714,23.5369,23.5369,12900.0
2011-04-28 09:45:00,27.25,27.25,27.21,27.23,35400.0,23.5455,23.5455,23.5109,23.5282,35400.0
2011-04-28 09:50:00,27.23,27.28,27.2,27.27,40800.0,23.5282,23.5714,23.5023,23.5628,40800.0
2011-04-28 09:55:00,27.27,27.27,27.25,27.26,29100.0,23.5628,23.5628,23.5455,23.5541,29100.0
2011-04-28 10:00:00,27.27,27.28,27.23,27.27,74400.0,23.5628,23.5714,23.5282,23.5628,74400.0
2011-04-28 10:05:00,27.28,27.28,27.23,27.25,24600.0,23.5714,23.5714,23.5282,23.5455,24600.0
2011-04-28 10:10:00,27.25,27.28,27.25,27.28,18600.0,23.5455,23.5714,23.5455,23.5714,18600.0
2011-04-28 10:15:00,27.28,27.28,27.26,27.27,34800.0,23.5714,23.5714,23.5541,23.5628,34800.0
2011-04-28 10:20:00,27.27,27.27,27.22,27.24,32100.0,23.5628,23.5628,23.5196,23.5369,32100.0
2011-04-28 10:25:00,27.24,27.27,27.23,27.26,30000.0,23.5369,23.5628,23.5282,23.5541,30000.0
2011-04-28 10:30:00,27.25,27.26,27.22,27.22,24000.0,23.5455,23.5541,23.5196,23.5196,24000.0
2011-04-28 10:35:00,27.22,27.22,27.21,27.21,9900.0,23.5196,23.5196,23.5109,23.5109,9900.0
2011-04-28 10:40:00,27.21,27.22,27.2,27.21,29100.0,23.5109,23.5196,23.5023,23.5109,29100.0
2011-04-28 10:45:00,27.21,27.22,27.2,27.21,37800.0,23.5109,23.5196,23.5023,23.5109,37800.0
2011-04-28 10:50:00,27.21,27.22,27.18,27.18,44100.0,23.5109,23.5196,23.485,23.485,44100.0
2011-04-28 10:55:00,27.19,27.19,27.15,27.17,281100.0,23.4937,23.4937,23.4591,23.4764,281100.0
2011-04-28 11:00:00,27.17,27.25,27.17,27.25,122100.0,23.4764,23.5455,23.4764,23.5455,122100.0
2011-04-28 11:05:00,27.25,27.32,27.25,27.32,41400.0,23.5455,23.606,23.5455,23.606,41400.0
2011-04-28 11:10:00,27.32,27.34,27.31,27.34,36300.0,23.606,23.6233,23.5973,23.6233,36300.0
2011-04-28 11:15:00,27.35,27.36,27.33,27.33,26100.0,23.6319,23.6405,23.6146,23.6146,26100.0
2011-04-28 11:20:00,27.34,27.37,27.33,27.37,26700.0,23.6233,23.6492,23.6146,23.6492,26700.0
2011-04-28 11:25:00,27.37,27.39,27.36,27.37,22800.0,23.6492,23.6665,23.6405,23.6492,22800.0
2011-04-28 11:30:00,27.36,27.39,27.35,27.36,33900.0,23.6405,23.6665,23.6319,23.6405,33900.0
2011-04-28 11:35:00,27.36,27.37,27.35,27.35,30300.0,23.6405,23.6492,23.6319,23.6319,30300.0
2011-04-28 11:40:00,27.36,27.36,27.32,27.34,21300.0,23.6405,23.6405,23.606,23.6233,21300.0
2011-04-28 11:45:00,27.37,27.37,27.31,27.32,12600.0,23.6492,23.6492,23.5973,23.606,12600.0
2011-04-28 11:50:00,27.32,27.35,27.29,27.3,74100.0,23.606,23.6319,23.5801,23.5887,74100.0
2011-04-28 11:55:00,27.3,27.33,27.3,27.32,11700.0,23.5887,23.6146,23.5887,23.606,11700.0
2011-04-28 12:00:00,27.33,27.34,27.32,27.32,16500.0,23.6146,23.6233,23.606,23.606,16500.0
2011-04-28 12:05:00,27.33,27.35,27.32,27.35,5700.0,23.6146,23.6319,23.606,23.6319,5700.0
2011-04-28 12:10:00,27.35,27.36,27.33,27.33,6300.0,23.6319,23.6405,23.6146,23.6146,6300.0
2011-04-28 12:15:00,27.33,27.37,27.32,27.35,69000.0,23.6146,23.6492,23.606,23.6319,69000.0
2011-04-28 12:20:00,27.34,27.34,27.33,27.34,13800.0,23.6233,23.6233,23.6146,23.6233,13800.0
2011-04-28 12:25:00,27.34,27.39,27.34,27.38,20400.0,23.6233,23.6665,23.6233,23.6578,20400.0
2011-04-28 12:30:00,27.38,27.39,27.37,27.37,24000.0,23.6578,23.6665,23.6492,23.6492,24000.0
2011-04-28 12:35:00,27.38,27.4,27.37,27.39,19500.0,23.6578,23.6751,23.6492,23.6665,19500.0
2011-04-28 12:40:00,27.39,27.4,27.38,27.4,13200.0,23.6665,23.6751,23.6578,23.6751,13200.0
2011-04-28 12:45:00,27.4,27.42,27.38,27.42,76800.0,23.6751,23.6924,23.6578,23.6924,76800.0
2011-04-28 12:50:00,27.42,27.43,27.41,27.42,24600.0,23.6924,23.701,23.6837,23.6924,24600.0
2011-04-28 12:55:00,27.43,27.44,27.41,27.41,188400.0,23.701,23.7097,23.6837,23.6837,188400.0
2011-04-28 13:00:00,27.41,27.45,27.41,27.44,37200.0,23.6837,23.7183,23.6837,23.7097,37200.0
2011-04-28 13:05:00,27.42,27.43,27.41,27.41,19800.0,23.6924,23.701,23.6837,23.6837,19800.0
2011-04-28 13:10:00,27.41,27.43,27.41,27.42,87000.0,23.6837,23.701,23.6837,23.6924,87000.0
2011-04-28 13:15:00,27.42,27.42,27.41,27.42,30000.0,23.6924,23.6924,23.6837,23.6924,30000.0
2011-04-28 13:20:00,27.42,27.43,27.41,27.42,20700.0,23.6924,23.701,23.6837,23.6924,20700.0
2011-04-28 13:25:00,27.43,27.45,27.42,27.45,23400.0,23.701,23.7183,23.6924,23.7183,23400.0
2011-04-28 13:30:00,27.45,27.45,27.44,27.45,15300.0,23.7183,23.7183,23.7097,23.7183,15300.0
2011-04-28 13:35:00,27.45,27.45,27.42,27.45,8100.0,23.7183,23.7183,23.6924,23.7183,8100.0
2011-04-28 13:40:00,27.45,27.46,27.45,27.46,17100.0,23.7183,23.7269,23.7183,23.7269,17100.0
2011-04-28 13:45:00,27.46,27.47,27.46,27.47,10200.0,23.7269,23.7356,23.7269,23.7356,10200.0
2011-04-28 13:50:00,27.47,27.47,27.45,27.46,11400.0,23.7356,23.7356,23.7183,23.7269,11400.0
2011-04-28 13:55:00,27.46,27.47,27.46,27.47,34800.0,23.7269,23.7356,23.7269,23.7356,34800.0
2011-04-28 14:00:00,27.47,27.47,27.46,27.47,21600.0,23.7356,23.7356,23.7269,23.7356,21600.0
2011-04-28 14:05:00,27.47,27.47,27.46,27.47,42600.0,23.7356,23.7356,23.7269,23.7356,42600.0
2011-04-28 14:10:00,27.46,27.47,27.45,27.46,25500.0,23.7269,23.7356,23.7183,23.7269,25500.0
2011-04-28 14:15:00,27.46,27.47,27.46,27.46,18300.0,23.7269,23.7356,23.7269,23.7269,18300.0
2011-04-28 14:20:00,27.46,27.48,27.45,27.47,29400.0,23.7269,23.7442,23.7183,23.7356,29400.0
2011-04-28 14:25:00,27.47,27.49,27.46,27.48,144300.0,23.7356,23.7529,23.7269,23.7442,144300.0
2011-04-28 14:30:00,27.48,27.5,27.48,27.5,83100.0,23.7442,23.7615,23.7442,23.7615,83100.0
2011-04-28 14:35:00,27.5,27.53,27.5,27.52,27600.0,23.7615,23.7874,23.7615,23.7788,27600.0
2011-04-28 14:40:00,27.52,27.52,27.51,27.52,20400.0,23.7788,23.7788,23.7701,23.7788,20400.0
2011-04-28 14:45:00,27.51,27.52,27.51,27.51,24900.0,23.7701,23.7788,23.7701,23.7701,24900.0
2011-04-28 14:50:00,27.51,27.52,27.49,27.52,32700.0,23.7701,23.7788,23.7529,23.7788,32700.0
2011-04-28 14:55:00,27.51,27.52,27.48,27.48,23700.0,23.7701,23.7788,23.7442,23.7442,23700.0
2011-04-28 15:00:00,27.48,27.48,27.42,27.42,31800.0,23.7442,23.7442,23.6924,23.6924,31800.0
2011-04-28 15:05:00,27.43,27.45,27.42,27.45,106500.0,23.701,23.7183,23.6924,23.7183,106500.0
2011-04-28 15:10:00,27.45,27.48,27.45,27.47,30300.0,23.7183,23.7442,23.7183,23.7356,30300.0
2011-04-28 15:15:00,27.47,27.49,27.47,27.48,27300.0,23.7356,23.7529,23.7356,23.7442,27300.0
2011-04-28 15:20:00,27.48,27.49,27.47,27.47,20700.0,23.7442,23.7529,23.7356,23.7356,20700.0
2011-04-28 15:25:00,27.47,27.51,27.47,27.51,11100.0,23.7356,23.7701,23.7356,23.7701,11100.0
2011-04-28 15:30:00,27.51,27.55,27.5,27.55,45600.0,23.7701,23.8047,23.7615,23.8047,45600.0
2011-04-28 15:35:00,27.55,27.55,27.54,27.55,51900.0,23.8047,23.8047,23.7961,23.8047,51900.0
2011-04-28 15:40:00,27.55,27.57,27.55,27.56,48000.0,23.8047,23.822,23.8047,23.8134,48000.0
2011-04-28 15:45:00,27.56,27.57,27.54,27.55,63900.0,23.8134,23.822,23.7961,23.8047,63900.0
2011-04-28 15:50:00,27.55,27.58,27.54,27.56,144300.0,23.8047,23.8306,23.7961,23.8134,144300.0
2011-04-28 15:55:00,27.56,27.61,27.55,27.57,239100.0,23.8134,23.8566,23.8047,23.822,239100.0
2011-04-29 09:30:00,27.6,27.66,27.49,27.65,99000.0,23.8479,23.8998,23.7529,23.8911,99000.0
2011-04-29 09:35:00,27.64,27.67,27.64,27.66,44400.0,23.8825,23.9084,23.8825,23.8998,44400.0
2011-04-29 09:40:00,27.66,27.7,27.65,27.65,34500.0,23.8998,23.9343,23.8911,23.8911,34500.0
2011-04-29 09:45:00,27.65,27.66,27.61,27.61,28800.0,23.8911,23.8998,23.8566,23.8566,28800.0
2011-04-29 09:50:00,27.6,27.63,27.6,27.6,88200.0,23.8479,23.8738,23.8479,23.8479,88200.0
2011-04-29 09:55:00,27.59,27.59,27.51,27.53,30000.0,23.8393,23.8393,23.7701,23.7874,30000.0
2011-04-29 10:00:00,27.54,27.54,27.5,27.53,27300.0,23.7961,23.7961,23.7615,23.7874,27300.0
2011-04-29 10:05:00,27.53,27.55,27.53,27.54,37200.0,23.7874,23.8047,23.7874,23.7961,37200.0
2011-04-29 10:10:00,27.54,27.58,27.54,27.57,29700.0,23.7961,23.8306,23.7961,23.822,29700.0
2011-04-29 10:15:00,27.58,27.58,27.56,27.57,39600.0,23.8306,23.8306,23.8134,23.822,39600.0
2011-04-29 10:20:00,27.57,27.63,27.56,27.62,93900.0,23.822,23.8738,23.8134,23.8652,93900.0
2011-04-29 10:25:00,27.62,27.62,27.59,27.61,18600.0,23.8652,23.8652,23.8393,23.8566,18600.0
2011-04-29 10:30:00,27.62,27.62,27.6,27.61,16800.0,23.8652,23.8652,23.8479,23.8566,16800.0
2011-04-29 10:35:00,27.6,27.62,27.6,27.6,88200.0,23.8479,23.8652,23.8479,23.8479,88200.0
2011-04-29 10:40:00,27.6,27.61,27.58,27.58,46800.0,23.8479,23.8566,23.8306,23.8306,46800.0
2011-04-29 10:45:00,27.57,27.58,27.55,27.56,21000.0,23.822,23.8306,23.8047,23.8134,21000.0
2011-04-29 10:50:00,27.56,27.56,27.5,27.5,34800.0,23.8134,23.8134,23.7615,23.7615,34800.0
2011-04-29 10:55:00,27.5,27.53,27.49,27.52,18900.0,23.7615,23.7874,23.7529,23.7788,18900.0
2011-04-29 11:00:00,27.52,27.53,27.5,27.5,15600.0,23.7788,23.7874,23.7615,23.7615,15600.0
2011-04-29 11:05:00,27.5,27.52,27.49,27.52,21900.0,23.7615,23.7788,23.7529,23.7788,21900.0
2011-04-29 11:10:00,27.53,27.53,27.5,27.51,26400.0,23.7874,23.7874,23.7615,23.7701,26400.0
2011-04-29 11:15:00,27.51,27.52,27.46,27.46,39600.0,23.7701,23.7788,23.7269,23.7269,39600.0
2011-04-29 11:20:00,27.45,27.48,27.45,27.47,11700.0,23.7183,23.7442,23.7183,23.7356,11700.0
2011-04-29 11:25:00,27.47,27.48,27.46,27.46,9600.0,23.7356,23.7442,23.7269,23.7269,9600.0
2011-04-29 11:30:00,27.47,27.47,27.45,27.46,7800.0,23.7356,23.7356,23.7183,23.7269,7800.0
2011-04-29 11:35:00,27.46,27.46,27.45,27.46,8100.0,23.7269,23.7269,23.7183,23.7269,8100.0
2011-04-29 11:40:00,27.46,27.5,27.46,27.48,24900.0,23.7269,23.7615,23.7269,23.7442,24900.0
2011-04-29 11:45:00,27.48,27.48,27.45,27.48,23700.0,23.7442,23.7442,23.7183,23.7442,23700.0
2011-04-29 11:50:00,27.48,27.48,27.47,27.47,9300.0,23.7442,23.7442,23.7356,23.7356,9300.0
2011-04-29 11:55:00,27.46,27.46,27.44,27.44,7200.0,23.7269,23.7269,23.7097,23.7097,7200.0
2011-04-29 12:00:00,27.45,27.46,27.44,27.46,9300.0,23.7183,23.7269,23.7097,23.7269,9300.0
2011-04-29 12:05:00,27.45,27.45,27.43,27.43,8100.0,23.7183,23.7183,23.701,23.701,8100.0
2011-04-29 12:10:00,27.44,27.45,27.42,27.42,20400.0,23.7097,23.7183,23.6924,23.6924,20400.0
2011-04-29 12:15:00,27.42,27.43,27.41,27.42,13200.0,23.6924,23.701,23.6837,23.6924,13200.0
2011-04-29 12:20:00,27.41,27.42,27.39,27.4,24300.0,23.6837,23.6924,23.6665,23.6751,24300.0
2011-04-29 12:25:00,27.4,27.41,27.4,27.41,13500.0,23.6751,23.6837,23.6751,23.6837,13500.0
2011-04-29 12:30:00,27.41,27.42,27.4,27.4,17100.0,23.6837,23.6924,23.6751,23.6751,17100.0
2011-04-29 12:35:00,27.4,27.4,27.38,27.39,12300.0,23.6751,23.6751,23.6578,23.6665,12300.0
2011-04-29 12:40:00,27.38,27.39,27.38,27.38,14100.0,23.6578,23.6665,23.6578,23.6578,14100.0
2011-04-29 12:45:00,27.39,27.39,27.35,27.35,13800.0,23.6665,23.6665,23.6319,23.6319,13800.0
2011-04-29 12:50:00,27.35,27.36,27.35,27.35,11400.0,23.6319,23.6405,23.6319,23.6319,11400.0
2011-04-29 12:55:00,27.35,27.36,27.35,27.35,21300.0,23.6319,23.6405,23.6319,23.6319,21300.0
2011-04-29 13:00:00,27.35,27.36,27.34,27.36,15000.0,23.6319,23.6405,23.6233,23.6405,15000.0
2011-04-29 13:05:00,27.36,27.37,27.35,27.36,12600.0,23.6405,23.6492,23.6319,23.6405,12600.0
2011-04-29 13:10:00,27.36,27.37,27.36,27.36,15600.0,23.6405,23.6492,23.6405,23.6405,15600.0
2011-04-29 13:15:00,27.36,27.36,27.35,27.35,23400.0,23.6405,23.6405,23.6319,23.6319,23400.0
2011-04-29 13:20:00,27.35,27.35,27.33,27.35,21000.0,23.6319,23.6319,23.6146,23.6319,21000.0
2011-04-29 13:25:00,27.35,27.36,27.35,27.36,27000.0,23.6319,23.6405,23.6319,23.6405,27000.0
2011-04-29 13:30:00,27.35,27.35,27.35,27.35,13200.0,23.6319,23.6319,23.6319,23.6319,13200.0
2011-04-29 13:35:00,27.35,27.36,27.35,27.36,12000.0,23.6319,23.6405,23.6319,23.6405,12000.0
2011-04-29 13:40:00,27.36,27.38,27.36,27.37,18900.0,23.6405,23.6578,23.6405,23.6492,18900.0
2011-04-29 13:45:00,27.37,27.38,27.37,27.38,9900.0,23.6492,23.6578,23.6492,23.6578,9900.0
2011-04-29 13:50:00,27.37,27.37,27.35,27.36,12600.0,23.6492,23.6492,23.6319,23.6405,12600.0
2011-04-29 13:55:00,27.36,27.37,27.35,27.35,12300.0,23.6405,23.6492,23.6319,23.6319,12300.0
2011-04-29 14:00:00,27.35,27.37,27.35,27.36,14700.0,23.6319,23.6492,23.6319,23.6405,14700.0
2011-04-29 14:05:00,27.36,27.37,27.36,27.36,18300.0,23.6405,23.6492,23.6405,23.6405,18300.0
2011-04-29 14:10:00,27.36,27.36,27.35,27.35,15300.0,23.6405,23.6405,23.6319,23.6319,15300.0
2011-04-29 14:15:00,27.35,27.36,27.35,27.36,17700.0,23.6319,23.6405,23.6319,23.6405,17700.0
2011-04-29 14:20:00,27.36,27.36,27.34,27.34,11100.0,23.6405,23.6405,23.6233,23.6233,11100.0
2011-04-29 14:25:00,27.35,27.36,27.34,27.35,24300.0,23.6319,23.6405,23.6233,23.6319,24300.0
2011-04-29 14:30:00,27.35,27.36,27.35,27.36,11100.0,23.6319,23.6405,23.6319,23.6405,11100.0
2011-04-29 14:35:00,27.36,27.36,27.35,27.35,24000.0,23.6405,23.6405,23.6319,23.6319,24000.0
2011-04-29 14:40:00,27.35,27.35,27.34,27.35,24000.0,23.6319,23.6319,23.6233,23.6319,24000.0
2011-04-29 14:45:00,27.35,27.36,27.34,27.35,18000.0,23.6319,23.6405,23.6233,23.6319,18000.0
2011-04-29 14:50:00,27.35,27.36,27.34,27.36,24300.0,23.6319,23.6405,23.6233,23.6405,24300.0
2011-04-29 14:55:00,27.37,27.38,27.35,27.36,17100.0,23.6492,23.6578,23.6319,23.6405,17100.0
2011-04-29 15:00:00,27.36,27.36,27.34,27.34,18300.0,23.6405,23.6405,23.6233,23.6233,18300.0
2011-04-29 15:05:00,27.34,27.36,27.34,27.35,27600.0,23.6233,23.6405,23.6233,23.6319,27600.0
2011-04-29 15:10:00,27.34,27.35,27.34,27.35,19500.0,23.6233,23.6319,23.6233,23.6319,19500.0
2011-04-29 15:15:00,27.35,27.35,27.32,27.33,30900.0,23.6319,23.6319,23.606,23.6146,30900.0
2011-04-29 15:20:00,27.34,27.36,27.34,27.36,20100.0,23.6233,23.6405,23.6233,23.6405,20100.0
2011-04-29 15:25:00,27.35,27.36,27.35,27.36,26400.0,23.6319,23.6405,23.6319,23.6405,26400.0
2011-04-29 15:30:00,27.36,27.39,27.36,27.39,32100.0,23.6405,23.6665,23.6405,23.6665,32100.0
2011-04-29 15:35:00,27.39,27.41,27.38,27.39,30000.0,23.6665,23.6837,23.6578,23.6665,30000.0
2011-04-29 15:40:00,27.39,27.4,27.38,27.4,30900.0,23.6665,23.6751,23.6578,23.6751,30900.0
2011-04-29 15:45:00,27.4,27.46,27.4,27.45,139500.0,23.6751,23.7269,23.6751,23.7183,139500.0
2011-04-29 15:50:00,27.45,27.46,27.45,27.45,87600.0,23.7183,23.7269,23.7183,23.7183,87600.0
2011-04-29 15:55:00,27.45,27.49,27.42,27.42,308400.0,23.7183,23.7529,23.6924,23.6924,308400.0
2011-05-02 09:30:00,27.56,27.69,27.51,27.64,29100.0,23.8134,23.9257,23.7701,23.8825,29100.0
2011-05-02 09:35:00,27.66,27.66,27.58,27.6,33600.0,23.8998,23.8998,23.8306,23.8479,33600.0
2011-05-02 09:40:00,27.62,27.63,27.58,27.61,77100.0,23.8652,23.8738,23.8306,23.8566,77100.0
2011-05-02 09:45:00,27.58,27.64,27.58,27.64,35700.0,23.8306,23.8825,23.8306,23.8825,35700.0
2011-05-02 09:50:00,27.63,27.66,27.63,27.65,59700.0,23.8738,23.8998,23.8738,23.8911,59700.0
2011-05-02 09:55:00,27.65,27.71,27.64,27.65,24600.0,23.8911,23.943,23.8825,23.8911,24600.0
2011-05-02 10:00:00,27.65,27.7,27.65,27.7,29100.0,23.8911,23.9343,23.8911,23.9343,29100.0
2011-05-02 10:05:00,27.7,27.7,27.64,27.64,19500.0,23.9343,23.9343,23.8825,23.8825,19500.0
2011-05-02 10:10:00,27.64,27.7,27.64,27.7,17100.0,23.8825,23.9343,23.8825,23.9343,17100.0
2011-05-02 10:15:00,27.7,27.71,27.69,27.71,19500.0,23.9343,23.943,23.9257,23.943,19500.0
2011-05-02 10:20:00,27.7,27.74,27.7,27.73,83100.0,23.9343,23.9689,23.9343,23.9602,83100.0
2011-05-02 10:25:00,27.73,27.77,27.72,27.77,63600.0,23.9602,23.9948,23.9516,23.9948,63600.0
2011-05-02 10:30:00,27.77,27.77,27.75,27.75,16800.0,23.9948,23.9948,23.9775,23.9775,16800.0
2011-05-02 10:35:00,27.75,27.76,27.73,27.74,33000.0,23.9775,23.9862,23.9602,23.9689,33000.0
2011-05-02 10:40:00,27.73,27.74,27.7,27.71,16500.0,23.9602,23.9689,23.9343,23.943,16500.0
2011-05-02 10:45:00,27.71,27.74,27.71,27.74,22500.0,23.943,23.9689,23.943,23.9689,22500.0
2011-05-02 10:50:00,27.73,27.74,27.7,27.72,17100.0,23.9602,23.9689,23.9343,23.9516,17100.0
2011-05-02 10:55:00,27.72,27.73,27.67,27.68,18900.0,23.9516,23.9602,23.9084,23.917,18900.0
2011-05-02 11:00:00,27.68,27.7,27.66,27.67,27900.0,23.917,23.9343,23.8998,23.9084,27900.0
2011-05-02 11:05:00,27.68,27.69,27.68,27.69,21300.0,23.917,23.9257,23.917,23.9257,21300.0
2011-05-02 11:10:00,27.7,27.7,27.65,27.65,16200.0,23.9343,23.9343,23.8911,23.8911,16200.0
2011-05-02 11:15:00,27.65,27.69,27.65,27.67,32700.0,23.8911,23.9257,23.8911,23.9084,32700.0
2011-05-02 11:20:00,27.67,27.68,27.65,27.67,75900.0,23.9084,23.917,23.8911,23.9084,75900.0
2011-05-02 11:25:00,27.68,27.68,27.66,27.67,43500.0,23.917,23.917,23.8998,23.9084,43500.0
2011-05-02 11:30:00,27.66,27.68,27.65,27.66,62400.0,23.8998,23.917,23.8911,23.8998,62400.0
2011-05-02 11:35:00,27.66,27.66,27.64,27.64,55200.0,23.8998,23.8998,23.8825,23.8825,55200.0
2011-05-02 11:40:00,27.64,27.67,27.64,27.65,131700.0,23.8825,23.9084,23.8825,23.8911,131700.0
2011-05-02 11:45:00,27.65,27.65,27.63,27.63,12600.0,23.8911,23.8911,23.8738,23.8738,12600.0
2011-05-02 11:50:00,27.64,27.67,27.62,27.67,10800.0,23.8825,23.9084,23.8652,23.9084,10800.0
2011-05-02 11:55:00,27.67,27.68,27.66,27.67,14700.0,23.9084,23.917,23.8998,23.9084,14700.0
2011-05-02 12:00:00,27.68,27.68,27.67,27.68,15900.0,23.917,23.917,23.9084,23.917,15900.0
2011-05-02 12:05:00,27.68,27.68,27.67,27.67,13500.0,23.917,23.917,23.9084,23.9084,13500.0
2011-05-02 12:10:00,27.68,27.71,27.68,27.69,11400.0,23.917,23.943,23.917,23.9257,11400.0
2011-05-02 12:15:00,27.71,27.71,27.69,27.69,12600.0,23.943,23.943,23.9257,23.9257,12600.0
2011-05-02 12:20:00,27.69,27.69,27.63,27.63,15900.0,23.9257,23.9257,23.8738,23.8738,15900.0
2011-05-02 12:25:00,27.63,27.64,27.58,27.59,19500.0,23.8738,23.8825,23.8306,23.8393,19500.0
2011-05-02 12:30:00,27.58,27.59,27.55,27.59,24300.0,23.8306,23.8393,23.8047,23.8393,24300.0
2011-05-02 12:35:00,27.6,27.6,27.57,27.59,7800.0,23.8479,23.8479,23.822,23.8393,7800.0
2011-05-02 12:40:00,27.59,27.59,27.57,27.59,18900.0,23.8393,23.8393,23.822,23.8393,18900.0
2011-05-02 12:45:00,27.58,27.58,27.55,27.56,8100.0,23.8306,23.8306,23.8047,23.8134,8100.0
2011-05-02 12:50:00,27.56,27.61,27.56,27.61,16800.0,23.8134,23.8566,23.8134,23.8566,16800.0
2011-05-02 12:55:00,27.6,27.62,27.59,27.61,26100.0,23.8479,23.8652,23.8393,23.8566,26100.0
2011-05-02 13:00:00,27.6,27.62,27.6,27.61,20700.0,23.8479,23.8652,23.8479,23.8566,20700.0
2011-05-02 13:05:00,27.62,27.64,27.61,27.63,11100.0,23.8652,23.8825,23.8566,23.8738,11100.0
2011-05-02 13:10:00,27.62,27.63,27.6,27.62,9900.0,23.8652,23.8738,23.8479,23.8652,9900.0
2011-05-02 13:15:00,27.63,27.64,27.61,27.61,18900.0,23.8738,23.8825,23.8566,23.8566,18900.0
2011-05-02 13:20:00,27.62,27.64,27.61,27.62,39000.0,23.8652,23.8825,23.8566,23.8652,39000.0
2011-05-02 13:25:00,27.62,27.65,27.62,27.65,14100.0,23.8652,23.8911,23.8652,23.8911,14100.0
2011-05-02 13:30:00,27.65,27.65,27.64,27.64,9600.0,23.8911,23.8911,23.8825,23.8825,9600.0
2011-05-02 13:35:00,27.64,27.69,27.64,27.67,54300.0,23.8825,23.9257,23.8825,23.9084,54300.0
2011-05-02 13:40:00,27.67,27.67,27.66,27.66,9300.0,23.9084,23.9084,23.8998,23.8998,9300.0
2011-05-02 13:45:00,27.66,27.67,27.65,27.65,15600.0,23.8998,23.9084,23.8911,23.8911,15600.0
2011-05-02 13:50:00,27.64,27.65,27.63,27.63,18600.0,23.8825,23.8911,23.8738,23.8738,18600.0
2011-05-02 13:55:00,27.63,27.67,27.63,27.67,12300.0,23.8738,23.9084,23.8738,23.9084,12300.0
2011-05-02 14:00:00,27.67,27.69,27.65,27.68,33300.0,23.9084,23.9257,23.8911,23.917,33300.0
2011-05-02 14:05:00,27.68,27.69,27.68,27.68,24600.0,23.917,23.9257,23.917,23.917,24600.0
2011-05-02 14:10:00,27.68,27.7,27.68,27.69,22800.0,23.917,23.9343,23.917,23.9257,22800.0
2011-05-02 14:15:00,27.7,27.7,27.68,27.69,20100.0,23.9343,23.9343,23.917,23.9257,20100.0
2011-05-02 14:20:00,27.69,27.69,27.64,27.65,24900.0,23.9257,23.9257,23.8825,23.8911,24900.0
2011-05-02 14:25:00,27.65,27.66,27.63,27.66,23700.0,23.8911,23.8998,23.8738,23.8998,23700.0
2011-05-02 14:30:00,27.66,27.68,27.65,27.68,31500.0,23.8998,23.917,23.8911,23.917,31500.0
2011-05-02 14:35:00,27.67,27.67,27.66,27.67,18300.0,23.9084,23.9084,23.8998,23.9084,18300.0
2011-05-02 14:40:00,27.67,27.68,27.66,27.67,13800.0,23.9084,23.917,23.8998,23.9084,13800.0
2011-05-02 14:45:00,27.67,27.68,27.66,27.66,18900.0,23.9084,23.917,23.8998,23.8998,18900.0
2011-05-02 14:50:00,27.66,27.67,27.66,27.66,14700.0,23.8998,23.9084,23.8998,23.8998,14700.0
2011-05-02 14:55:00,27.66,27.66,27.63,27.63,15600.0,23.8998,23.8998,23.8738,23.8738,15600.0
2011-05-02 15:00:00,27.63,27.65,27.63,27.63,21300.0,23.8738,23.8911,23.8738,23.8738,21300.0
2011-05-02 15:05:00,27.64,27.67,27.64,27.66,19800.0,23.8825,23.9084,23.8825,23.8998,19800.0
2011-05-02 15:10:00,27.66,27.66,27.65,27.65,23700.0,23.8998,23.8998,23.8911,23.8911,23700.0
2011-05-02 15:15:00,27.65,27.65,27.64,27.64,23100.0,23.8911,23.8911,23.8825,23.8825,23100.0
2011-05-02 15:20:00,27.64,27.64,27.63,27.64,24300.0,23.8825,23.8825,23.8738,23.8825,24300.0
2011-05-02 15:25:00,27.64,27.64,27.62,27.62,36000.0,23.8825,23.8825,23.8652,23.8652,36000.0
2011-05-02 15:30:00,27.62,27.63,27.61,27.63,27000.0,23.8652,23.8738,23.8566,23.8738,27000.0
2011-05-02 15:35:00,27.63,27.64,27.61,27.64,40800.0,23.8738,23.8825,23.8566,23.8825,40800.0
2011-05-02 15:40:00,27.64,27.65,27.62,27.63,56400.0,23.8825,23.8911,23.8652,23.8738,56400.0
2011-05-02 15:45:00,27.63,27.67,27.63,27.67,63300.0,23.8738,23.9084,23.8738,23.9084,63300.0
2011-05-02 15:50:00,27.67,27.67,27.66,27.66,68400.0,23.9084,23.9084,23.8998,23.8998,68400.0
2011-05-02 15:55:00,27.67,27.67,27.65,27.66,98400.0,23.9084,23.9084,23.8911,23.8998,98400.0
2011-05-03 09:30:00,27.59,27.68,27.57,27.64,27600.0,23.8393,23.917,23.822,23.8825,27600.0
2011-05-03 09:35:00,27.62,27.67,27.62,27.67,21300.0,23.8652,23.9084,23.8652,23.9084,21300.0
2011-05-03 09:40:00,27.67,27.67,27.51,27.57,13800.0,23.9084,23.9084,23.7701,23.822,13800.0
2011-05-03 09:45:00,27.56,27.64,27.51,27.62,40800.0,23.8134,23.8825,23.7701,23.8652,40800.0
2011-05-03 09:50:00,27.62,27.7,27.61,27.7,27300.0,23.8652,23.9343,23.8566,23.9343,27300.0
2011-05-03 09:55:00,27.7,27.7,27.66,27.69,24600.0,23.9343,23.9343,23.8998,23.9257,24600.0
2011-05-03 10:00:00,27.68,27.71,27.67,27.67,21900.0,23.917,23.943,23.9084,23.9084,21900.0
2011-05-03 10:05:00,27.68,27.7,27.59,27.64,12300.0,23.917,23.9343,23.8393,23.8825,12300.0
2011-05-03 10:10:00,27.61,27.62,27.55,27.57,16500.0,23.8566,23.8652,23.8047,23.822,16500.0
2011-05-03 10:15:00,27.58,27.6,27.57,27.57,9300.0,23.8306,23.8479,23.822,23.822,9300.0
2011-05-03 10:20:00,27.58,27.59,27.55,27.57,11400.0,23.8306,23.8393,23.8047,23.822,11400.0
2011-05-03 10:25:00,27.55,27.56,27.52,27.52,30300.0,23.8047,23.8134,23.7788,23.7788,30300.0
2011-05-03 10:30:00,27.51,27.52,27.47,27.5,20400.0,23.7701,23.7788,23.7356,23.7615,20400.0
2011-05-03 10:35:00,27.49,27.51,27.46,27.5,31200.0,23.7529,23.7701,23.7269,23.7615,31200.0
2011-05-03 10:40:00,27.5,27.5,27.47,27.49,18000.0,23.7615,23.7615,23.7356,23.7529,18000.0
2011-05-03 10:45:00,27.48,27.54,27.47,27.54,23700.0,23.7442,23.7961,23.7356,23.7961,23700.0
2011-05-03 10:50:00,27.54,27.59,27.54,27.59,18900.0,23.7961,23.8393,23.7961,23.8393,18900.0
2011-05-03 10:55:00,27.58,27.58,27.56,27.57,10500.0,23.8306,23.8306,23.8134,23.822,10500.0
2011-05-03 11:00:00,27.57,27.61,27.55,27.61,24300.0,23.822,23.8566,23.8047,23.8566,24300.0
2011-05-03 11:05:00,27.61,27.61,27.57,27.57,17100.0,23.8566,23.8566,23.822,23.822,17100.0
2011-05-03 11:10:00,27.58,27.62,27.57,27.62,10500.0,23.8306,23.8652,23.822,23.8652,10500.0
2011-05-03 11:15:00,27.61,27.65,27.61,27.63,6000.0,23.8566,23.8911,23.8566,23.8738,6000.0
2011-05-03 11:20:00,27.62,27.66,27.62,27.65,10500.0,23.8652,23.8998,23.8652,23.8911,10500.0
2011-05-03 11:25:00,27.66,27.66,27.6,27.61,18300.0,23.8998,23.8998,23.8479,23.8566,18300.0
2011-05-03 11:30:00,27.6,27.62,27.6,27.62,3900.0,23.8479,23.8652,23.8479,23.8652,3900.0
2011-05-03 11:35:00,27.63,27.66,27.63,27.64,7800.0,23.8738,23.8998,23.8738,23.8825,7800.0
2011-05-03 11:40:00,27.64,27.66,27.63,27.64,6600.0,23.8825,23.8998,23.8738,23.8825,6600.0
2011-05-03 11:45:00,27.66,27.66,27.62,27.62,10800.0,23.8998,23.8998,23.8652,23.8652,10800.0
2011-05-03 11:50:00,27.62,27.62,27.62,27.62,3000.0,23.8652,23.8652,23.8652,23.8652,3000.0
2011-05-03 11:55:00,27.62,27.63,27.6,27.61,5100.0,23.8652,23.8738,23.8479,23.8566,5100.0
2011-05-03 12:00:00,27.61,27.62,27.61,27.61,20100.0,23.8566,23.8652,23.8566,23.8566,20100.0
2011-05-03 12:05:00,27.61,27.62,27.58,27.6,27900.0,23.8566,23.8652,23.8306,23.8479,27900.0
2011-05-03 12:10:00,27.6,27.61,27.58,27.58,11700.0,23.8479,23.8566,23.8306,23.8306,11700.0
2011-05-03 12:15:00,27.58,27.6,27.58,27.59,3300.0,23.8306,23.8479,23.8306,23.8393,3300.0
2011-05-03 12:20:00,27.59,27.6,27.58,27.6,10200.0,23.8393,23.8479,23.8306,23.8479,10200.0
2011-05-03 12:25:00,27.6,27.6,27.59,27.6,4800.0,23.8479,23.8479,23.8393,23.8479,4800.0
2011-05-03 12:30:00,27.6,27.61,27.6,27.6,2400.0,23.8479,23.8566,23.8479,23.8479,2400.0
2011-05-03 12:35:00,27.59,27.6,27.56,27.56,9000.0,23.8393,23.8479,23.8134,23.8134,9000.0
2011-05-03 12:40:00,27.56,27.58,27.55,27.58,23100.0,23.8134,23.8306,23.8047,23.8306,23100.0
2011-05-03 12:45:00,27.59,27.6,27.59,27.6,7200.0,23.8393,23.8479,23.8393,23.8479,7200.0
2011-05-03 12:50:00,27.6,27.6,27.57,27.57,20100.0,23.8479,23.8479,23.822,23.822,20100.0
2011-05-03 12:55:00,27.57,27.58,27.56,27.57,9000.0,23.822,23.8306,23.8134,23.822,9000.0
2011-05-03 13:00:00,27.58,27.59,27.57,27.58,9600.0,23.8306,23.8393,23.822,23.8306,9600.0
2011-05-03 13:05:00,27.58,27.61,27.57,27.6,11100.0,23.8306,23.8566,23.822,23.8479,11100.0
2011-05-03 13:10:00,27.61,27.62,27.59,27.61,18000.0,23.8566,23.8652,23.8393,23.8566,18000.0
2011-05-03 13:15:00,27.61,27.64,27.61,27.64,13500.0,23.8566,23.8825,23.8566,23.8825,13500.0
2011-05-03 13:20:00,27.64,27.65,27.63,27.64,11400.0,23.8825,23.8911,23.8738,23.8825,11400.0
2011-05-03 13:25:00,27.64,27.64,27.6,27.6,10200.0,23.8825,23.8825,23.8479,23.8479,10200.0
2011-05-03 13:30:00,27.59,27.63,27.57,27.63,27000.0,23.8393,23.8738,23.822,23.8738,27000.0
2011-05-03 13:35:00,27.62,27.65,27.62,27.63,17700.0,23.8652,23.8911,23.8652,23.8738,17700.0
2011-05-03 13:40:00,27.62,27.63,27.6,27.6,15900.0,23.8652,23.8738,23.8479,23.8479,15900.0
2011-05-03 13:45:00,27.6,27.6,27.56,27.59,14400.0,23.8479,23.8479,23.8134,23.8393,14400.0
2011-05-03 13:50:00,27.59,27.62,27.59,27.61,15000.0,23.8393,23.8652,23.8393,23.8566,15000.0
2011-05-03 13:55:00,27.62,27.63,27.61,27.63,21600.0,23.8652,23.8738,23.8566,23.8738,21600.0
2011-05-03 14:00:00,27.63,27.64,27.62,27.64,25500.0,23.8738,23.8825,23.8652,23.8825,25500.0
2011-05-03 14:05:00,27.63,27.64,27.6,27.61,25500.0,23.8738,23.8825,23.8479,23.8566,25500.0
2011-05-03 14:10:00,27.61,27.61,27.58,27.6,25200.0,23.8566,23.8566,23.8306,23.8479,25200.0
2011-05-03 14:15:00,27.61,27.63,27.6,27.63,15600.0,23.8566,23.8738,23.8479,23.8738,15600.0
2011-05-03 14:20:00,27.62,27.68,27.62,27.66,64800.0,23.8652,23.917,23.8652,23.8998,64800.0
2011-05-03 14:25:00,27.66,27.73,27.66,27.72,40200.0,23.8998,23.9602,23.8998,23.9516,40200.0
2011-05-03 14:30:00,27.72,27.72,27.69,27.7,34500.0,23.9516,23.9516,23.9257,23.9343,34500.0
2011-05-03 14:35:00,27.7,27.7,27.66,27.66,27300.0,23.9343,23.9343,23.8998,23.8998,27300.0
2011-05-03 14:40:00,27.65,27.73,27.65,27.72,56100.0,23.8911,23.9602,23.8911,23.9516,56100.0
2011-05-03 14:45:00,27.72,27.72,27.69,27.71,39300.0,23.9516,23.9516,23.9257,23.943,39300.0
2011-05-03 14:50:00,27.71,27.71,27.67,27.67,23400.0,23.943,23.943,23.9084,23.9084,23400.0
2011-05-03 14:55:00,27.67,27.7,27.66,27.69,25500.0,23.9084,23.9343,23.8998,23.9257,25500.0
2011-05-03 15:00:00,27.69,27.72,27.68,27.72,30300.0,23.9257,23.9516,23.917,23.9516,30300.0
2011-05-03 15:05:00,27.72,27.72,27.7,27.72,33300.0,23.9516,23.9516,23.9343,23.9516,33300.0
2011-05-03 15:10:00,27.73,27.73,27.7,27.73,32400.0,23.9602,23.9602,23.9343,23.9602,32400.0
2011-05-03 15:15:00,27.73,27.74,27.71,27.71,24900.0,23.9602,23.9689,23.943,23.943,24900.0
2011-05-03 15:20:00,27.71,27.72,27.7,27.72,23700.0,23.943,23.9516,23.9343,23.9516,23700.0
2011-05-03 15:25:00,27.72,27.72,27.7,27.71,34800.0,23.9516,23.9516,23.9343,23.943,34800.0
2011-05-03 15:30:00,27.72,27.74,27.71,27.73,47700.0,23.9516,23.9689,23.943,23.9602,47700.0
2011-05-03 15:35:00,27.73,27.73,27.68,27.69,46500.0,23.9602,23.9602,23.917,23.9257,46500.0
2011-05-03 15:40:00,27.69,27.71,27.69,27.71,51900.0,23.9257,23.943,23.9257,23.943,51900.0
2011-05-03 15:45:00,27.71,27.73,27.71,27.72,100800.0,23.943,23.9602,23.943,23.9516,100800.0
2011-05-03 15:50:00,27.72,27.75,27.72,27.73,75300.0,23.9516,23.9775,23.9516,23.9602,75300.0
2011-05-03 15:55:00,27.73,27.75,27.73,27.75,90300.0,23.9602,23.9775,23.9602,23.9775,90300.0
2011-05-04 09:30:00,27.83,27.98,27.82,27.98,110100.0,24.0466,24.1763,24.038,24.1763,110100.0
2011-05-04 09:35:00,27.95,27.97,27.85,27.85,30300.0,24.1503,24.1676,24.0639,24.0639,30300.0
2011-05-04 09:40:00,27.87,27.87,27.75,27.79,26400.0,24.0812,24.0812,23.9775,24.0121,26400.0
2011-05-04 09:45:00,27.77,27.81,27.77,27.79,24300.0,23.9948,24.0294,23.9948,24.0121,24300.0
2011-05-04 09:50:00,27.79,27.82,27.77,27.81,47400.0,24.0121,24.038,23.9948,24.0294,47400.0
2011-05-04 09:55:00,27.8,27.81,27.7,27.73,59400.0,24.0207,24.0294,23.9343,23.9602,59400.0
2011-05-04 10:00:00,27.73,27.74,27.62,27.7,49800.0,23.9602,23.9689,23.8652,23.9343,49800.0
2011-05-04 10:05:00,27.7,27.71,27.6,27.6,45000.0,23.9343,23.943,23.8479,23.8479,45000.0
2011-05-04 10:10:00,27.59,27.65,27.58,27.65,49200.0,23.8393,23.8911,23.8306,23.8911,49200.0
2011-05-04 10:15:00,27.66,27.69,27.63,27.67,31200.0,23.8998,23.9257,23.8738,23.9084,31200.0
2011-05-04 10:20:00,27.68,27.7,27.67,27.68,37800.0,23.917,23.9343,23.9084,23.917,37800.0
2011-05-04 10:25:00,27.68,27.69,27.66,27.67,38700.0,23.917,23.9257,23.8998,23.9084,38700.0
2011-05-04 10:30:00,27.67,27.72,27.65,27.69,62100.0,23.9084,23.9516,23.8911,23.9257,62100.0
2011-05-04 10:35:00,27.7,27.71,27.64,27.68,51300.0,23.9343,23.943,23.8825,23.917,51300.0
2011-05-04 10:40:00,27.68,27.71,27.65,27.68,113400.0,23.917,23.943,23.8911,23.917,113400.0
2011-05-04 10:45:00,27.68,27.7,27.63,27.63,29400.0,23.917,23.9343,23.8738,23.8738,29400.0
2011-05-04 10:50:00,27.64,27.69,27.63,27.68,21900.0,23.8825,23.9257,23.8738,23.917,21900.0
2011-05-04 10:55:00,27.68,27.71,27.67,27.69,18300.0,23.917,23.943,23.9084,23.9257,18300.0
2011-05-04 11:00:00,27.68,27.69,27.65,27.66,26100.0,23.917,23.9257,23.8911,23.8998,26100.0
2011-05-04 11:05:00,27.66,27.67,27.64,27.65,20100.0,23.8998,23.9084,23.8825,23.8911,20100.0
2011-05-04 11:10:00,27.65,27.68,27.64,27.68,46200.0,23.8911,23.917,23.8825,23.917,46200.0
2011-05-04 11:15:00,27.68,27.68,27.57,27.63,172500.0,23.917,23.917,23.822,23.8738,172500.0
2011-05-04 11:20:00,27.62,27.65,27.58,27.65,66600.0,23.8652,23.8911,23.8306,23.8911,66600.0
2011-05-04 11:25:00,27.65,27.69,27.64,27.67,40200.0,23.8911,23.9257,23.8825,23.9084,40200.0
2011-05-04 11:30:00,27.66,27.66,27.62,27.63,24000.0,23.8998,23.8998,23.8652,23.8738,24000.0
2011-05-04 11:35:00,27.63,27.64,27.59,27.6,27300.0,23.8738,23.8825,23.8393,23.8479,27300.0
2011-05-04 11:40:00,27.6,27.62,27.59,27.62,31800.0,23.8479,23.8652,23.8393,23.8652,31800.0
2011-05-04 11:45:00,27.61,27.61,27.59,27.6,17400.0,23.8566,23.8566,23.8393,23.8479,17400.0
2011-05-04 11:50:00,27.6,27.61,27.58,27.58,17400.0,23.8479,23.8566,23.8306,23.8306,17400.0
2011-05-04 11:55:00,27.58,27.61,27.58,27.6,28500.0,23.8306,23.8566,23.8306,23.8479,28500.0
2011-05-04 12:00:00,27.6,27.61,27.59,27.6,12900.0,23.8479,23.8566,23.8393,23.8479,12900.0
2011-05-04 12:05:00,27.61,27.62,27.59,27.62,20400.0,23.8566,23.8652,23.8393,23.8652,20400.0
2011-05-04 12:10:00,27.61,27.62,27.6,27.61,39600.0,23.8566,23.8652,23.8479,23.8566,39600.0
2011-05-04 12:15:00,27.61,27.62,27.59,27.62,45600.0,23.8566,23.8652,23.8393,23.8652,45600.0
2011-05-04 12:20:00,27.62,27.62,27.57,27.6,33600.0,23.8652,23.8652,23.822,23.8479,33600.0
2011-05-04 12:25:00,27.58,27.61,27.58,27.59,18900.0,23.8306,23.8566,23.8306,23.8393,18900.0
2011-05-04 12:30:00,27.59,27.61,27.58,27.61,24000.0,23.8393,23.8566,23.8306,23.8566,24000.0
2011-05-04 12:35:00,27.61,27.62,27.6,27.61,15300.0,23.8566,23.8652,23.8479,23.8566,15300.0
2011-05-04 12:40:00,27.61,27.61,27.58,27.59,13800.0,23.8566,23.8566,23.8306,23.8393,13800.0
2011-05-04 12:45:00,27.59,27.61,27.57,27.58,24300.0,23.8393,23.8566,23.822,23.8306,24300.0
2011-05-04 12:50:00,27.58,27.6,27.57,27.58,59400.0,23.8306,23.8479,23.822,23.8306,59400.0
2011-05-04 12:55:00,27.58,27.59,27.56,27.57,32400.0,23.8306,23.8393,23.8134,23.822,32400.0
2011-05-04 13:00:00,27.57,27.61,27.56,27.61,44400.0,23.822,23.8566,23.8134,23.8566,44400.0
2011-05-04 13:05:00,27.6,27.61,27.59,27.61,23700.0,23.8479,23.8566,23.8393,23.8566,23700.0
2011-05-04 13:10:00,27.61,27.62,27.6,27.62,34800.0,23.8566,23.8652,23.8479,23.8652,34800.0
2011-05-04 13:15:00,27.62,27.65,27.61,27.65,15300.0,23.8652,23.8911,23.8566,23.8911,15300.0
2011-05-04 13:20:00,27.65,27.66,27.63,27.65,20400.0,23.8911,23.8998,23.8738,23.8911,20400.0
2011-05-04 13:25:00,27.65,27.65,27.63,27.64,18600.0,23.8911,23.8911,23.8738,23.8825,18600.0
2011-05-04 13:30:00,27.65,27.65,27.61,27.62,138000.0,23.8911,23.8911,23.8566,23.8652,138000.0
2011-05-04 13:35:00,27.61,27.63,27.61,27.62,53400.0,23.8566,23.8738,23.8566,23.8652,53400.0
2011-05-04 13:40:00,27.61,27.64,27.6,27.63,63300.0,23.8566,23.8825,23.8479,23.8738,63300.0
2011-05-04 13:45:00,27.63,27.63,27.61,27.63,28500.0,23.8738,23.8738,23.8566,23.8738,28500.0
2011-05-04 13:50:00,27.63,27.63,27.61,27.63,16200.0,23.8738,23.8738,23.8566,23.8738,16200.0
2011-05-04 13:55:00,27.63,27.64,27.62,27.63,9900.0,23.8738,23.8825,23.8652,23.8738,9900.0
2011-05-04 14:00:00,27.63,27.63,27.61,27.62,46800.0,23.8738,23.8738,23.8566,23.8652,46800.0
2011-05-04 14:05:00,27.63,27.64,27.61,27.64,45300.0,23.8738,23.8825,23.8566,23.8825,45300.0
2011-05-04 14:10:00,27.64,27.67,27.63,27.66,35700.0,23.8825,23.9084,23.8738,23.8998,35700.0
2011-05-04 14:15:00,27.67,27.7,27.65,27.7,23400.0,23.9084,23.9343,23.8911,23.9343,23400.0
2011-05-04 14:20:00,27.7,27.72,27.7,27.72,29100.0,23.9343,23.9516,23.9343,23.9516,29100.0
2011-05-04 14:25:00,27.72,27.74,27.72,27.74,36000.0,23.9516,23.9689,23.9516,23.9689,36000.0
2011-05-04 14:30:00,27.73,27.76,27.73,27.74,72000.0,23.9602,23.9862,23.9602,23.9689,72000.0
2011-05-04 14:35:00,27.74,27.78,27.74,27.78,34200.0,23.9689,24.0034,23.9689,24.0034,34200.0
2011-05-04 14:40:00,27.77,27.82,27.77,27.82,98400.0,23.9948,24.038,23.9948,24.038,98400.0
2011-05-04 14:45:00,27.82,27.83,27.81,27.82,45600.0,24.038,24.0466,24.0294,24.038,45600.0
2011-05-04 14:50:00,27.82,27.87,27.82,27.87,42900.0,24.038,24.0812,24.038,24.0812,42900.0
2011-05-04 14:55:00,27.87,27.87,27.79,27.8,33000.0,24.0812,24.0812,24.0121,24.0207,33000.0
2011-05-04 15:00:00,27.8,27.82,27.79,27.8,125700.0,24.0207,24.038,24.0121,24.0207,125700.0
2011-05-04 15:05:00,27.79,27.82,27.79,27.8,102000.0,24.0121,24.038,24.0121,24.0207,102000.0
2011-05-04 15:10:00,27.8,27.82,27.8,27.81,50100.0,24.0207,24.038,24.0207,24.0294,50100.0
2011-05-04 15:15:00,27.81,27.82,27.77,27.8,76800.0,24.0294,24.038,23.9948,24.0207,76800.0
2011-05-04 15:20:00,27.8,27.82,27.78,27.82,64800.0,24.0207,24.038,24.0034,24.038,64800.0
2011-05-04 15:25:00,27.82,27.84,27.8,27.83,67500.0,24.038,24.0553,24.0207,24.0466,67500.0
2011-05-04 15:30:00,27.84,27.84,27.82,27.83,77700.0,24.0553,24.0553,24.038,24.0466,77700.0
2011-05-04 15:35:00,27.82,27.83,27.8,27.8,89400.0,24.038,24.0466,24.0207,24.0207,89400.0
2011-05-04 15:40:00,27.81,27.81,27.79,27.8,119400.0,24.0294,24.0294,24.0121,24.0207,119400.0
2011-05-04 15:45:00,27.81,27.81,27.78,27.79,128400.0,24.0294,24.0294,24.0034,24.0121,128400.0
2011-05-04 15:50:00,27.79,27.79,27.76,27.76,130800.0,24.0121,24.0121,23.9862,23.9862,130800.0
2011-05-04 15:55:00,27.76,27.78,27.76,27.76,102900.0,23.9862,24.0034,23.9862,23.9862,102900.0
2011-05-05 09:30:00,27.57,27.64,27.57,27.64,42900.0,23.822,23.8825,23.822,23.8825,42900.0
2011-05-05 09:35:00,27.61,27.65,27.6,27.62,7800.0,23.8566,23.8911,23.8479,23.8652,7800.0
2011-05-05 09:40:00,27.63,27.66,27.6,27.65,18000.0,23.8738,23.8998,23.8479,23.8911,18000.0
2011-05-05 09:45:00,27.64,27.68,27.64,27.66,30600.0,23.8825,23.917,23.8825,23.8998,30600.0
2011-05-05 09:50:00,27.65,27.78,27.65,27.72,44700.0,23.8911,24.0034,23.8911,23.9516,44700.0
2011-05-05 09:55:00,27.7,27.78,27.63,27.77,33900.0,23.9343,24.0034,23.8738,23.9948,33900.0
2011-05-05 10:00:00,27.76,27.87,27.76,27.86,53700.0,23.9862,24.0812,23.9862,24.0726,53700.0
2011-05-05 10:05:00,27.86,27.94,27.85,27.88,44700.0,24.0726,24.1417,24.0639,24.0898,44700.0
2011-05-05 10:10:00,27.87,27.87,27.82,27.86,41400.0,24.0812,24.0812,24.038,24.0726,41400.0
2011-05-05 10:15:00,27.85,27.85,27.73,27.73,44100.0,24.0639,24.0639,23.9602,23.9602,44100.0
2011-05-05 10:20:00,27.74,27.76,27.69,27.71,35700.0,23.9689,23.9862,23.9257,23.943,35700.0
2011-05-05 10:25:00,27.71,27.72,27.68,27.7,17700.0,23.943,23.9516,23.917,23.9343,17700.0
2011-05-05 10:30:00,27.69,27.71,27.67,27.71,23700.0,23.9257,23.943,23.9084,23.943,23700.0
2011-05-05 10:35:00,27.72,27.76,27.72,27.75,32400.0,23.9516,23.9862,23.9516,23.9775,32400.0
2011-05-05 10:40:00,27.76,27.78,27.73,27.73,39000.0,23.9862,24.0034,23.9602,23.9602,39000.0
2011-05-05 10:45:00,27.73,27.76,27.72,27.75,21600.0,23.9602,23.9862,23.9516,23.9775,21600.0
2011-05-05 10:50:00,27.73,27.73,27.65,27.65,30000.0,23.9602,23.9602,23.8911,23.8911,30000.0
2011-05-05 10:55:00,27.66,27.69,27.64,27.68,32100.0,23.8998,23.9257,23.8825,23.917,32100.0
2011-05-05 11:00:00,27.68,27.71,27.67,27.69,29700.0,23.917,23.943,23.9084,23.9257,29700.0
2011-05-05 11:05:00,27.68,27.69,27.6,27.64,64500.0,23.917,23.9257,23.8479,23.8825,64500.0
2011-05-05 11:10:00,27.63,27.66,27.6,27.66,44700.0,23.8738,23.8998,23.8479,23.8998,44700.0
2011-05-05 11:15:00,27.66,27.68,27.61,27.68,29700.0,23.8998,23.917,23.8566,23.917,29700.0
2011-05-05 11:20:00,27.67,27.72,27.67,27.69,18600.0,23.9084,23.9516,23.9084,23.9257,18600.0
2011-05-05 11:25:00,27.69,27.7,27.69,27.7,7800.0,23.9257,23.9343,23.9257,23.9343,7800.0
2011-05-05 11:30:00,27.7,27.77,27.7,27.77,29100.0,23.9343,23.9948,23.9343,23.9948,29100.0
2011-05-05 11:35:00,27.77,27.79,27.76,27.78,27900.0,23.9948,24.0121,23.9862,24.0034,27900.0
2011-05-05 11:40:00,27.78,27.82,27.77,27.81,22500.0,24.0034,24.038,23.9948,24.0294,22500.0
2011-05-05 11:45:00,27.81,27.9,27.81,27.88,23700.0,24.0294,24.1071,24.0294,24.0898,23700.0
2011-05-05 11:50:00,27.87,27.87,27.83,27.84,13800.0,24.0812,24.0812,24.0466,24.0553,13800.0
2011-05-05 11:55:00,27.83,27.87,27.83,27.86,15000.0,24.0466,24.0812,24.0466,24.0726,15000.0
2011-05-05 12:00:00,27.85,27.97,27.85,27.97,58500.0,24.0639,24.1676,24.0639,24.1676,58500.0
2011-05-05 12:05:00,27.97,28.03,27.95,28.01,51300.0,24.1676,24.2195,24.1503,24.2022,51300.0
2011-05-05 12:10:00,28.01,28.01,28.0,28.01,18900.0,24.2022,24.2022,24.1935,24.2022,18900.0
2011-05-05 12:15:00,28.0,28.01,27.99,27.99,14700.0,24.1935,24.2022,24.1849,24.1849,14700.0
2011-05-05 12:20:00,27.99,28.03,27.98,28.03,26100.0,24.1849,24.2195,24.1763,24.2195,26100.0
2011-05-05 12:25:00,28.03,28.07,28.03,28.07,21300.0,24.2195,24.254,24.2195,24.254,21300.0
2011-05-05 12:30:00,28.07,28.07,28.02,28.02,18900.0,24.254,24.254,24.2108,24.2108,18900.0
2011-05-05 12:35:00,28.03,28.03,28.0,28.02,18300.0,24.2195,24.2195,24.1935,24.2108,18300.0
2011-05-05 12:40:00,28.02,28.04,28.01,28.04,27300.0,24.2108,24.2281,24.2022,24.2281,27300.0
2011-05-05 12:45:00,28.04,28.04,28.01,28.02,13800.0,24.2281,24.2281,24.2022,24.2108,13800.0
2011-05-05 12:50:00,28.02,28.03,28.0,28.01,24000.0,24.2108,24.2195,24.1935,24.2022,24000.0
2011-05-05 12:55:00,28.0,28.03,28.0,28.02,22500.0,24.1935,24.2195,24.1935,24.2108,22500.0
2011-05-05 13:00:00,28.01,28.03,28.0,28.03,25800.0,24.2022,24.2195,24.1935,24.2195,25800.0
2011-05-05 13:05:00,28.03,28.03,27.99,28.0,42300.0,24.2195,24.2195,24.1849,24.1935,42300.0
2011-05-05 13:10:00,28.0,28.05,27.99,28.05,20400.0,24.1935,24.2367,24.1849,24.2367,20400.0
2011-05-05 13:15:00,28.05,28.06,28.02,28.02,15600.0,24.2367,24.2454,24.2108,24.2108,15600.0
2011-05-05 13:20:00,28.02,28.03,27.99,27.99,17400.0,24.2108,24.2195,24.1849,24.1849,17400.0
2011-05-05 13:25:00,27.99,28.01,27.98,28.0,20700.0,24.1849,24.2022,24.1763,24.1935,20700.0
2011-05-05 13:30:00,27.99,28.0,27.95,27.95,11400.0,24.1849,24.1935,24.1503,24.1503,11400.0
2011-05-05 13:35:00,27.96,27.97,27.94,27.96,55200.0,24.159,24.1676,24.1417,24.159,55200.0
2011-05-05 13:40:00,27.96,27.97,27.94,27.94,24600.0,24.159,24.1676,24.1417,24.1417,24600.0
2011-05-05 13:45:00,27.94,27.97,27.94,27.97,15600.0,24.1417,24.1676,24.1417,24.1676,15600.0
2011-05-05 13:50:00,27.96,27.96,27.94,27.95,20100.0,24.159,24.159,24.1417,24.1503,20100.0
2011-05-05 13:55:00,27.95,28.01,27.95,28.0,32700.0,24.1503,24.2022,24.1503,24.1935,32700.0
2011-05-05 14:00:00,28.0,28.0,27.94,27.94,17400.0,24.1935,24.1935,24.1417,24.1417,17400.0
2011-05-05 14:05:00,27.95,28.01,27.95,27.98,47100.0,24.1503,24.2022,24.1503,24.1763,47100.0
2011-05-05 14:10:00,27.98,27.99,27.95,27.99,16800.0,24.1763,24.1849,24.1503,24.1849,16800.0
2011-05-05 14:15:00,27.99,27.99,27.97,27.98,11100.0,24.1849,24.1849,24.1676,24.1763,11100.0
2011-05-05 14:20:00,27.98,28.02,27.96,28.0,35700.0,24.1763,24.2108,24.159,24.1935,35700.0
2011-05-05 14:25:00,27.99,28.01,27.98,27.99,26400.0,24.1849,24.2022,24.1763,24.1849,26400.0
2011-05-05 14:30:00,28.0,28.03,27.99,28.02,21300.0,24.1935,24.2195,24.1849,24.2108,21300.0
2011-05-05 14:35:00,28.02,28.06,28.02,28.05,53400.0,24.2108,24.2454,24.2108,24.2367,53400.0
2011-05-05 14:40:00,28.05,28.06,28.02,28.03,32100.0,24.2367,24.2454,24.2108,24.2195,32100.0
2011-05-05 14:45:00,28.02,28.04,27.99,28.02,50100.0,24.2108,24.2281,24.1849,24.2108,50100.0
2011-05-05 14:50:00,28.02,28.03,27.96,27.97,19500.0,24.2108,24.2195,24.159,24.1676,19500.0
2011-05-05 14:55:00,27.97,27.98,27.95,27.95,19500.0,24.1676,24.1763,24.1503,24.1503,19500.0
2011-05-05 15:00:00,27.94,28.0,27.93,27.98,45900.0,24.1417,24.1935,24.1331,24.1763,45900.0
2011-05-05 15:05:00,27.98,27.98,27.93,27.93,32100.0,24.1763,24.1763,24.1331,24.1331,32100.0
2011-05-05 15:10:00,27.92,27.96,27.85,27.94,87900.0,24.1244,24.159,24.0639,24.1417,87900.0
2011-05-05 15:15:00,27.95,27.98,27.89,27.92,66300.0,24.1503,24.1763,24.0985,24.1244,66300.0
2011-05-05 15:20:00,27.92,27.94,27.84,27.84,133800.0,24.1244,24.1417,24.0553,24.0553,133800.0
2011-05-05 15:25:00,27.84,27.89,27.83,27.85,83100.0,24.0553,24.0985,24.0466,24.0639,83100.0
2011-05-05 15:30:00,27.84,27.92,27.83,27.9,77100.0,24.0553,24.1244,24.0466,24.1071,77100.0
2011-05-05 15:35:00,27.9,27.92,27.88,27.89,56100.0,24.1071,24.1244,24.0898,24.0985,56100.0
2011-05-05 15:40:00,27.89,27.91,27.81,27.91,96600.0,24.0985,24.1158,24.0294,24.1158,96600.0
2011-05-05 15:45:00,27.9,27.91,27.86,27.88,119100.0,24.1071,24.1158,24.0726,24.0898,119100.0
2011-05-05 15:50:00,27.88,27.89,27.82,27.83,104700.0,24.0898,24.0985,24.038,24.0466,104700.0
2011-05-05 15:55:00,27.84,27.85,27.81,27.83,122700.0,24.0553,24.0639,24.0294,24.0466,122700.0
2011-05-06 09:30:00,28.12,28.27,28.08,28.17,69900.0,24.2972,24.4268,24.2627,24.3404,69900.0
2011-05-06 09:35:00,28.16,28.17,28.04,28.05,18000.0,24.3318,24.3404,24.2281,24.2367,18000.0
2011-05-06 09:40:00,28.05,28.07,28.02,28.05,27000.0,24.2367,24.254,24.2108,24.2367,27000.0
2011-05-06 09:45:00,28.05,28.07,28.02,28.04,34500.0,24.2367,24.254,24.2108,24.2281,34500.0
2011-05-06 09:50:00,28.04,28.07,28.01,28.05,37200.0,24.2281,24.254,24.2022,24.2367,37200.0
2011-05-06 09:55:00,28.05,28.08,28.02,28.03,30900.0,24.2367,24.2627,24.2108,24.2195,30900.0
2011-05-06 10:00:00,28.03,28.05,28.01,28.04,24600.0,24.2195,24.2367,24.2022,24.2281,24600.0
2011-05-06 10:05:00,28.02,28.04,28.0,28.0,40800.0,24.2108,24.2281,24.1935,24.1935,40800.0
2011-05-06 10:10:00,28.0,28.02,27.96,28.01,34200.0,24.1935,24.2108,24.159,24.2022,34200.0
2011-05-06 10:15:00,28.02,28.02,27.91,27.93,114000.0,24.2108,24.2108,24.1158,24.1331,114000.0
2011-05-06 10:20:00,27.93,27.93,27.91,27.92,287100.0,24.1331,24.1331,24.1158,24.1244,287100.0
2011-05-06 10:25:00,27.92,27.92,27.88,27.89,122100.0,24.1244,24.1244,24.0898,24.0985,122100.0
2011-05-06 10:30:00,27.88,27.9,27.87,27.88,27900.0,24.0898,24.1071,24.0812,24.0898,27900.0
2011-05-06 10:35:00,27.89,27.9,27.88,27.9,15600.0,24.0985,24.1071,24.0898,24.1071,15600.0
2011-05-06 10:40:00,27.89,27.92,27.88,27.91,18900.0,24.0985,24.1244,24.0898,24.1158,18900.0
2011-05-06 10:45:00,27.9,27.9,27.87,27.88,16500.0,24.1071,24.1071,24.0812,24.0898,16500.0
2011-05-06 10:50:00,27.89,27.9,27.88,27.89,25200.0,24.0985,24.1071,24.0898,24.0985,25200.0
2011-05-06 10:55:00,27.89,27.89,27.86,27.87,21600.0,24.0985,24.0985,24.0726,24.0812,21600.0
2011-05-06 11:00:00,27.87,27.89,27.86,27.88,34500.0,24.0812,24.0985,24.0726,24.0898,34500.0
2011-05-06 11:05:00,27.87,27.9,27.87,27.89,11400.0,24.0812,24.1071,24.0812,24.0985,11400.0
2011-05-06 11:10:00,27.89,27.91,27.88,27.9,12900.0,24.0985,24.1158,24.0898,24.1071,12900.0
2011-05-06 11:15:00,27.91,27.99,27.91,27.97,41400.0,24.1158,24.1849,24.1158,24.1676,41400.0
2011-05-06 11:20:00,27.96,27.99,27.94,27.98,14400.0,24.159,24.1849,24.1417,24.1763,14400.0
2011-05-06 11:25:00,27.97,28.01,27.97,28.0,21300.0,24.1676,24.2022,24.1676,24.1935,21300.0
2011-05-06 11:30:00,27.99,28.04,27.99,28.01,36300.0,24.1849,24.2281,24.1849,24.2022,36300.0
2011-05-06 11:35:00,28.0,28.01,27.98,27.98,40500.0,24.1935,24.2022,24.1763,24.1763,40500.0
2011-05-06 11:40:00,27.99,27.99,27.96,27.96,24600.0,24.1849,24.1849,24.159,24.159,24600.0
2011-05-06 11:45:00,27.97,27.99,27.96,27.99,33900.0,24.1676,24.1849,24.159,24.1849,33900.0
2011-05-06 11:50:00,27.98,28.06,27.98,28.0,92400.0,24.1763,24.2454,24.1763,24.1935,92400.0
2011-05-06 11:55:00,28.0,28.0,27.96,27.99,28800.0,24.1935,24.1935,24.159,24.1849,28800.0
2011-05-06 12:00:00,27.99,28.03,27.98,27.99,30000.0,24.1849,24.2195,24.1763,24.1849,30000.0
2011-05-06 12:05:00,27.99,28.0,27.96,27.96,23100.0,24.1849,24.1935,24.159,24.159,23100.0
2011-05-06 12:10:00,27.97,28.02,27.93,27.98,34200.0,24.1676,24.2108,24.1331,24.1763,34200.0
2011-05-06 12:15:00,27.98,27.98,27.91,27.93,27900.0,24.1763,24.1763,24.1158,24.1331,27900.0
2011-05-06 12:20:00,27.92,27.98,27.92,27.98,20400.0,24.1244,24.1763,24.1244,24.1763,20400.0
2011-05-06 12:25:00,27.99,28.02,27.94,27.96,24300.0,24.1849,24.2108,24.1417,24.159,24300.0
2011-05-06 12:30:00,27.95,27.99,27.94,27.95,27300.0,24.1503,24.1849,24.1417,24.1503,27300.0
2011-05-06 12:35:00,27.97,27.99,27.95,27.96,27600.0,24.1676,24.1849,24.1503,24.159,27600.0
2011-05-06 12:40:00,27.95,27.96,27.92,27.95,56700.0,24.1503,24.159,24.1244,24.1503,56700.0
2011-05-06 12:45:00,27.95,27.99,27.93,27.98,27000.0,24.1503,24.1849,24.1331,24.1763,27000.0
2011-05-06 12:50:00,27.98,28.0,27.97,28.0,102900.0,24.1763,24.1935,24.1676,24.1935,102900.0
2011-05-06 12:55:00,27.99,28.04,27.98,28.04,33300.0,24.1849,24.2281,24.1763,24.2281,33300.0
2011-05-06 13:00:00,28.04,28.05,28.02,28.03,11100.0,24.2281,24.2367,24.2108,24.2195,11100.0
2011-05-06 13:05:00,28.02,28.02,27.99,28.02,9600.0,24.2108,24.2108,24.1849,24.2108,9600.0
2011-05-06 13:10:00,28.03,28.03,27.93,27.93,19800.0,24.2195,24.2195,24.1331,24.1331,19800.0
2011-05-06 13:15:00,27.92,27.93,27.83,27.85,17700.0,24.1244,24.1331,24.0466,24.0639,17700.0
2011-05-06 13:20:00,27.83,27.9,27.83,27.9,20100.0,24.0466,24.1071,24.0466,24.1071,20100.0
2011-05-06 13:25:00,27.91,27.95,27.9,27.93,23100.0,24.1158,24.1503,24.1071,24.1331,23100.0
2011-05-06 13:30:00,27.92,27.97,27.91,27.96,23700.0,24.1244,24.1676,24.1158,24.159,23700.0
2011-05-06 13:35:00,27.96,27.99,27.95,27.95,32400.0,24.159,24.1849,24.1503,24.1503,32400.0
2011-05-06 13:40:00,27.95,27.97,27.92,27.92,9900.0,24.1503,24.1676,24.1244,24.1244,9900.0
2011-05-06 13:45:00,27.92,27.98,27.91,27.95,594300.0,24.1244,24.1763,24.1158,24.1503,594300.0
2011-05-06 13:50:00,27.95,27.97,27.92,27.95,15300.0,24.1503,24.1676,24.1244,24.1503,15300.0
2011-05-06 13:55:00,27.95,27.99,27.94,27.98,31200.0,24.1503,24.1849,24.1417,24.1763,31200.0
2011-05-06 14:00:00,27.98,27.98,27.94,27.98,37500.0,24.1763,24.1763,24.1417,24.1763,37500.0
2011-05-06 14:05:00,27.98,28.01,27.98,27.99,33600.0,24.1763,24.2022,24.1763,24.1849,33600.0
2011-05-06 14:10:00,27.99,28.03,27.98,28.0,24900.0,24.1849,24.2195,24.1763,24.1935,24900.0
2011-05-06 14:15:00,28.0,28.03,27.98,28.01,19500.0,24.1935,24.2195,24.1763,24.2022,19500.0
2011-05-06 14:20:00,28.0,28.0,27.96,27.98,29700.0,24.1935,24.1935,24.159,24.1763,29700.0
2011-05-06 14:25:00,27.97,27.98,27.93,27.96,29100.0,24.1676,24.1763,24.1331,24.159,29100.0
2011-05-06 14:30:00,27.95,28.0,27.94,27.96,40500.0,24.1503,24.1935,24.1417,24.159,40500.0
2011-05-06 14:35:00,27.96,27.98,27.94,27.96,48600.0,24.159,24.1763,24.1417,24.159,48600.0
2011-05-06 14:40:00,27.96,28.01,27.96,28.01,39600.0,24.159,24.2022,24.159,24.2022,39600.0
2011-05-06 14:45:00,28.01,28.02,27.99,28.02,37800.0,24.2022,24.2108,24.1849,24.2108,37800.0
2011-05-06 14:50:00,28.01,28.05,28.0,28.01,54600.0,24.2022,24.2367,24.1935,24.2022,54600.0
2011-05-06 14:55:00,28.01,28.05,28.0,28.01,30000.0,24.2022,24.2367,24.1935,24.2022,30000.0
2011-05-06 15:00:00,28.0,28.05,28.0,28.03,37200.0,24.1935,24.2367,24.1935,24.2195,37200.0
2011-05-06 15:05:00,28.04,28.04,27.99,28.01,37800.0,24.2281,24.2281,24.1849,24.2022,37800.0
2011-05-06 15:10:00,28.01,28.06,27.99,28.02,53100.0,24.2022,24.2454,24.1849,24.2108,53100.0
2011-05-06 15:15:00,28.02,28.04,28.0,28.03,31500.0,24.2108,24.2281,24.1935,24.2195,31500.0
2011-05-06 15:20:00,28.02,28.02,27.98,27.98,51300.0,24.2108,24.2108,24.1763,24.1763,51300.0
2011-05-06 15:25:00,27.98,27.98,27.92,27.94,41400.0,24.1763,24.1763,24.1244,24.1417,41400.0
2011-05-06 15:30:00,27.95,27.97,27.94,27.97,70500.0,24.1503,24.1676,24.1417,24.1676,70500.0
2011-05-06 15:35:00,27.97,27.99,27.94,27.94,68700.0,24.1676,24.1849,24.1417,24.1417,68700.0
2011-05-06 15:40:00,27.94,27.98,27.94,27.98,73500.0,24.1417,24.1763,24.1417,24.1763,73500.0
2011-05-06 15:45:00,27.99,28.02,27.98,27.99,162000.0,24.1849,24.2108,24.1763,24.1849,162000.0
2011-05-06 15:50:00,27.99,28.0,27.95,27.97,94800.0,24.1849,24.1935,24.1503,24.1676,94800.0
2011-05-06 15:55:00,27.97,28.01,27.96,28.0,252000.0,24.1676,24.2022,24.159,24.1935,252000.0
2011-05-09 09:30:00,27.99,28.03,27.93,27.94,32700.0,24.1849,24.2195,24.1331,24.1417,32700.0
2011-05-09 09:35:00,27.94,27.94,27.9,27.92,13800.0,24.1417,24.1417,24.1071,24.1244,13800.0
2011-05-09 09:40:00,27.9,27.97,27.86,27.96,14100.0,24.1071,24.1676,24.0726,24.159,14100.0
2011-05-09 09:45:00,27.95,28.01,27.94,27.95,18600.0,24.1503,24.2022,24.1417,24.1503,18600.0
2011-05-09 09:50:00,27.94,27.97,27.87,27.87,33300.0,24.1417,24.1676,24.0812,24.0812,33300.0
2011-05-09 09:55:00,27.87,27.93,27.87,27.88,29100.0,24.0812,24.1331,24.0812,24.0898,29100.0
2011-05-09 10:00:00,27.88,27.91,27.83,27.88,48900.0,24.0898,24.1158,24.0466,24.0898,48900.0
2011-05-09 10:05:00,27.88,27.94,27.88,27.94,50100.0,24.0898,24.1417,24.0898,24.1417,50100.0
2011-05-09 10:10:00,27.95,27.97,27.92,27.95,24900.0,24.1503,24.1676,24.1244,24.1503,24900.0
2011-05-09 10:15:00,27.94,27.97,27.89,27.91,54900.0,24.1417,24.1676,24.0985,24.1158,54900.0
2011-05-09 10:20:00,27.9,28.0,27.9,28.0,47700.0,24.1071,24.1935,24.1071,24.1935,47700.0
2011-05-09 10:25:00,27.99,28.04,27.94,27.95,34800.0,24.1849,24.2281,24.1417,24.1503,34800.0
2011-05-09 10:30:00,27.95,27.95,27.92,27.95,16800.0,24.1503,24.1503,24.1244,24.1503,16800.0
2011-05-09 10:35:00,27.95,27.95,27.89,27.9,26700.0,24.1503,24.1503,24.0985,24.1071,26700.0
2011-05-09 10:40:00,27.9,27.93,27.88,27.92,18600.0,24.1071,24.1331,24.0898,24.1244,18600.0
2011-05-09 10:45:00,27.93,27.95,27.92,27.94,20400.0,24.1331,24.1503,24.1244,24.1417,20400.0
2011-05-09 10:50:00,27.95,27.98,27.92,27.98,31800.0,24.1503,24.1763,24.1244,24.1763,31800.0
2011-05-09 10:55:00,27.98,27.99,27.96,27.97,15600.0,24.1763,24.1849,24.159,24.1676,15600.0
2011-05-09 11:00:00,27.97,27.98,27.93,27.95,21900.0,24.1676,24.1763,24.1331,24.1503,21900.0
2011-05-09 11:05:00,27.95,27.99,27.95,27.97,25500.0,24.1503,24.1849,24.1503,24.1676,25500.0
2011-05-09 11:10:00,27.97,27.97,27.96,27.97,8100.0,24.1676,24.1676,24.159,24.1676,8100.0
2011-05-09 11:15:00,27.97,27.99,27.97,27.98,9600.0,24.1676,24.1849,24.1676,24.1763,9600.0
2011-05-09 11:20:00,27.98,27.99,27.96,27.96,17100.0,24.1763,24.1849,24.159,24.159,17100.0
2011-05-09 11:25:00,27.96,27.97,27.94,27.96,23100.0,24.159,24.1676,24.1417,24.159,23100.0
2011-05-09 11:30:00,27.96,27.97,27.95,27.96,9900.0,24.159,24.1676,24.1503,24.159,9900.0
2011-05-09 11:35:00,27.96,27.97,27.94,27.96,9000.0,24.159,24.1676,24.1417,24.159,9000.0
2011-05-09 11:40:00,27.95,27.96,27.95,27.95,3300.0,24.1503,24.159,24.1503,24.1503,3300.0
2011-05-09 11:45:00,27.95,27.99,27.95,27.99,12300.0,24.1503,24.1849,24.1503,24.1849,12300.0
2011-05-09 11:50:00,27.98,28.02,27.98,28.01,14100.0,24.1763,24.2108,24.1763,24.2022,14100.0
2011-05-09 11:55:00,28.02,28.02,28.0,28.01,10200.0,24.2108,24.2108,24.1935,24.2022,10200.0
2011-05-09 12:00:00,28.02,28.04,28.0,28.04,12600.0,24.2108,24.2281,24.1935,24.2281,12600.0
2011-05-09 12:05:00,28.05,28.09,28.04,28.09,11100.0,24.2367,24.2713,24.2281,24.2713,11100.0
2011-05-09 12:10:00,28.1,28.14,28.09,28.13,17700.0,24.2799,24.3145,24.2713,24.3059,17700.0
2011-05-09 12:15:00,28.13,28.16,28.13,28.14,17400.0,24.3059,24.3318,24.3059,24.3145,17400.0
2011-05-09 12:20:00,28.14,28.15,28.13,28.13,17700.0,24.3145,24.3231,24.3059,24.3059,17700.0
2011-05-09 12:25:00,28.13,28.13,28.1,28.1,14700.0,24.3059,24.3059,24.2799,24.2799,14700.0
2011-05-09 12:30:00,28.11,28.14,28.11,28.14,20400.0,24.2886,24.3145,24.2886,24.3145,20400.0
2011-05-09 12:35:00,28.14,28.16,28.14,28.14,17400.0,24.3145,24.3318,24.3145,24.3145,17400.0
2011-05-09 12:40:00,28.15,28.16,28.15,28.15,5700.0,24.3231,24.3318,24.3231,24.3231,5700.0
2011-05-09 12:45:00,28.13,28.15,28.13,28.15,12900.0,24.3059,24.3231,24.3059,24.3231,12900.0
2011-05-09 12:50:00,28.15,28.15,28.12,28.13,11100.0,24.3231,24.3231,24.2972,24.3059,11100.0
2011-05-09 12:55:00,28.13,28.13,28.12,28.12,9300.0,24.3059,24.3059,24.2972,24.2972,9300.0
2011-05-09 13:00:00,28.12,28.13,28.1,28.12,15300.0,24.2972,24.3059,24.2799,24.2972,15300.0
2011-05-09 13:05:00,28.12,28.13,28.11,28.13,15600.0,24.2972,24.3059,24.2886,24.3059,15600.0
2011-05-09 13:10:00,28.13,28.13,28.12,28.12,6000.0,24.3059,24.3059,24.2972,24.2972,6000.0
2011-05-09 13:15:00,28.11,28.12,28.11,28.11,5100.0,24.2886,24.2972,24.2886,24.2886,5100.0
2011-05-09 13:20:00,28.1,28.1,28.08,28.09,7800.0,24.2799,24.2799,24.2627,24.2713,7800.0
2011-05-09 13:25:00,28.09,28.11,28.09,28.11,11100.0,24.2713,24.2886,24.2713,24.2886,11100.0
2011-05-09 13:30:00,28.11,28.12,28.1,28.11,11700.0,24.2886,24.2972,24.2799,24.2886,11700.0
2011-05-09 13:35:00,28.12,28.12,28.1,28.11,5400.0,24.2972,24.2972,24.2799,24.2886,5400.0
2011-05-09 13:40:00,28.1,28.11,28.1,28.11,3000.0,24.2799,24.2886,24.2799,24.2886,3000.0
2011-05-09 13:45:00,28.11,28.14,28.11,28.13,18600.0,24.2886,24.3145,24.2886,24.3059,18600.0
2011-05-09 13:50:00,28.13,28.13,28.13,28.13,6000.0,24.3059,24.3059,24.3059,24.3059,6000.0
2011-05-09 13:55:00,28.13,28.13,28.11,28.12,14100.0,24.3059,24.3059,24.2886,24.2972,14100.0
2011-05-09 14:00:00,28.12,28.14,28.1,28.11,12000.0,24.2972,24.3145,24.2799,24.2886,12000.0
2011-05-09 14:05:00,28.11,28.13,28.1,28.13,18300.0,24.2886,24.3059,24.2799,24.3059,18300.0
2011-05-09 14:10:00,28.13,28.13,28.1,28.11,30300.0,24.3059,24.3059,24.2799,24.2886,30300.0
2011-05-09 14:15:00,28.11,28.11,28.08,28.09,15000.0,24.2886,24.2886,24.2627,24.2713,15000.0
2011-05-09 14:20:00,28.08,28.08,28.06,28.06,13200.0,24.2627,24.2627,24.2454,24.2454,13200.0
2011-05-09 14:25:00,28.06,28.08,28.06,28.08,9300.0,24.2454,24.2627,24.2454,24.2627,9300.0
2011-05-09 14:30:00,28.08,28.1,28.08,28.1,16500.0,24.2627,24.2799,24.2627,24.2799,16500.0
2011-05-09 14:35:00,28.1,28.11,28.09,28.11,9900.0,24.2799,24.2886,24.2713,24.2886,9900.0
2011-05-09 14:40:00,28.11,28.13,28.11,28.11,13500.0,24.2886,24.3059,24.2886,24.2886,13500.0
2011-05-09 14:45:00,28.1,28.1,28.05,28.05,10800.0,24.2799,24.2799,24.2367,24.2367,10800.0
2011-05-09 14:50:00,28.04,28.06,28.04,28.05,17400.0,24.2281,24.2454,24.2281,24.2367,17400.0
2011-05-09 14:55:00,28.04,28.06,28.04,28.06,16200.0,24.2281,24.2454,24.2281,24.2454,16200.0
2011-05-09 15:00:00,28.06,28.06,28.05,28.05,25800.0,24.2454,24.2454,24.2367,24.2367,25800.0
2011-05-09 15:05:00,28.05,28.06,28.03,28.05,17700.0,24.2367,24.2454,24.2195,24.2367,17700.0
2011-05-09 15:10:00,28.05,28.07,28.05,28.05,21900.0,24.2367,24.254,24.2367,24.2367,21900.0
2011-05-09 15:15:00,28.06,28.07,28.05,28.06,27600.0,24.2454,24.254,24.2367,24.2454,27600.0
2011-05-09 15:20:00,28.05,28.05,28.04,28.04,18900.0,24.2367,24.2367,24.2281,24.2281,18900.0
2011-05-09 15:25:00,28.04,28.06,28.03,28.03,28500.0,24.2281,24.2454,24.2195,24.2195,28500.0
2011-05-09 15:30:00,28.03,28.04,28.01,28.02,44400.0,24.2195,24.2281,24.2022,24.2108,44400.0
2011-05-09 15:35:00,28.02,28.04,28.01,28.02,45600.0,24.2108,24.2281,24.2022,24.2108,45600.0
2011-05-09 15:40:00,28.02,28.03,28.02,28.03,43500.0,24.2108,24.2195,24.2108,24.2195,43500.0
2011-05-09 15:45:00,28.03,28.06,28.03,28.04,45600.0,24.2195,24.2454,24.2195,24.2281,45600.0
2011-05-09 15:50:00,28.04,28.07,28.03,28.03,81900.0,24.2281,24.254,24.2195,24.2195,81900.0
2011-05-09 15:55:00,28.03,28.04,28.01,28.03,96000.0,24.2195,24.2281,24.2022,24.2195,96000.0
2011-05-10 09:30:00,28.11,28.18,28.05,28.17,19500.0,24.2886,24.3491,24.2367,24.3404,19500.0
2011-05-10 09:35:00,28.19,28.2,28.12,28.13,5100.0,24.3577,24.3663,24.2972,24.3059,5100.0
2011-05-10 09:40:00,28.13,28.23,28.12,28.23,14100.0,24.3059,24.3923,24.2972,24.3923,14100.0
2011-05-10 09:45:00,28.24,28.29,28.21,28.25,22500.0,24.4009,24.4441,24.375,24.4095,22500.0
2011-05-10 09:50:00,28.24,28.24,28.17,28.19,12300.0,24.4009,24.4009,24.3404,24.3577,12300.0
2011-05-10 09:55:00,28.18,28.25,28.18,28.25,12900.0,24.3491,24.4095,24.3491,24.4095,12900.0
2011-05-10 10:00:00,28.25,28.25,28.19,28.21,20100.0,24.4095,24.4095,24.3577,24.375,20100.0
2011-05-10 10:05:00,28.22,28.24,28.19,28.23,22500.0,24.3836,24.4009,24.3577,24.3923,22500.0
2011-05-10 10:10:00,28.24,28.28,28.23,28.28,56400.0,24.4009,24.4355,24.3923,24.4355,56400.0
2011-05-10 10:15:00,28.29,28.32,28.28,28.31,23400.0,24.4441,24.47,24.4355,24.4614,23400.0
2011-05-10 10:20:00,28.3,28.33,28.29,28.3,41100.0,24.4528,24.4787,24.4441,24.4528,41100.0
2011-05-10 10:25:00,28.29,28.31,28.27,28.31,15000.0,24.4441,24.4614,24.4268,24.4614,15000.0
2011-05-10 10:30:00,28.31,28.33,28.3,28.33,15600.0,24.4614,24.4787,24.4528,24.4787,15600.0
2011-05-10 10:35:00,28.33,28.33,28.3,28.31,25800.0,24.4787,24.4787,24.4528,24.4614,25800.0
2011-05-10 10:40:00,28.31,28.32,28.28,28.32,13200.0,24.4614,24.47,24.4355,24.47,13200.0
2011-05-10 10:45:00,28.31,28.33,28.3,28.31,20400.0,24.4614,24.4787,24.4528,24.4614,20400.0
2011-05-10 10:50:00,28.31,28.38,28.31,28.38,183000.0,24.4614,24.5219,24.4614,24.5219,183000.0
2011-05-10 10:55:00,28.38,28.43,28.37,28.43,28200.0,24.5219,24.5651,24.5132,24.5651,28200.0
2011-05-10 11:00:00,28.42,28.48,28.42,28.43,99300.0,24.5564,24.6083,24.5564,24.5651,99300.0
2011-05-10 11:05:00,28.43,28.45,28.39,28.44,22500.0,24.5651,24.5824,24.5305,24.5737,22500.0
2011-05-10 11:10:00,28.45,28.47,28.43,28.44,24300.0,24.5824,24.5996,24.5651,24.5737,24300.0
2011-05-10 11:15:00,28.45,28.45,28.39,28.39,17100.0,24.5824,24.5824,24.5305,24.5305,17100.0
2011-05-10 11:20:00,28.39,28.4,28.36,28.4,122400.0,24.5305,24.5392,24.5046,24.5392,122400.0
2011-05-10 11:25:00,28.4,28.42,28.39,28.41,24300.0,24.5392,24.5564,24.5305,24.5478,24300.0
2011-05-10 11:30:00,28.41,28.42,28.4,28.4,6600.0,24.5478,24.5564,24.5392,24.5392,6600.0
2011-05-10 11:35:00,28.4,28.4,28.38,28.4,18000.0,24.5392,24.5392,24.5219,24.5392,18000.0
2011-05-10 11:40:00,28.4,28.4,28.38,28.39,33900.0,24.5392,24.5392,24.5219,24.5305,33900.0
2011-05-10 11:45:00,28.38,28.39,28.37,28.37,10200.0,24.5219,24.5305,24.5132,24.5132,10200.0
2011-05-10 11:50:00,28.36,28.38,28.36,28.37,9900.0,24.5046,24.5219,24.5046,24.5132,9900.0
2011-05-10 11:55:00,28.37,28.39,28.37,28.37,9600.0,24.5132,24.5305,24.5132,24.5132,9600.0
2011-05-10 12:00:00,28.36,28.39,28.35,28.38,10500.0,24.5046,24.5305,24.496,24.5219,10500.0
2011-05-10 12:05:00,28.37,28.37,28.35,28.35,6900.0,24.5132,24.5132,24.496,24.496,6900.0
2011-05-10 12:10:00,28.35,28.35,28.34,28.35,11400.0,24.496,24.496,24.4873,24.496,11400.0
2011-05-10 12:15:00,28.35,28.38,28.35,28.37,9000.0,24.496,24.5219,24.496,24.5132,9000.0
2011-05-10 12:20:00,28.38,28.39,28.37,28.38,12600.0,24.5219,24.5305,24.5132,24.5219,12600.0
2011-05-10 12:25:00,28.38,28.39,28.35,28.38,24300.0,24.5219,24.5305,24.496,24.5219,24300.0
2011-05-10 12:30:00,28.38,28.39,28.37,28.38,27000.0,24.5219,24.5305,24.5132,24.5219,27000.0
2011-05-10 12:35:00,28.38,28.39,28.36,28.38,32700.0,24.5219,24.5305,24.5046,24.5219,32700.0
2011-05-10 12:40:00,28.38,28.39,28.37,28.37,64800.0,24.5219,24.5305,24.5132,24.5132,64800.0
2011-05-10 12:45:00,28.37,28.37,28.35,28.36,18300.0,24.5132,24.5132,24.496,24.5046,18300.0
2011-05-10 12:50:00,28.36,28.38,28.36,28.36,18300.0,24.5046,24.5219,24.5046,24.5046,18300.0
2011-05-10 12:55:00,28.37,28.38,28.36,28.36,10200.0,24.5132,24.5219,24.5046,24.5046,10200.0
2011-05-10 13:00:00,28.36,28.36,28.34,28.36,12600.0,24.5046,24.5046,24.4873,24.5046,12600.0
2011-05-10 13:05:00,28.36,28.37,28.34,28.36,22200.0,24.5046,24.5132,24.4873,24.5046,22200.0
2011-05-10 13:10:00,28.36,28.37,28.34,28.36,22800.0,24.5046,24.5132,24.4873,24.5046,22800.0
2011-05-10 13:15:00,28.36,28.37,28.34,28.37,19200.0,24.5046,24.5132,24.4873,24.5132,19200.0
2011-05-10 13:20:00,28.37,28.37,28.35,28.36,26700.0,24.5132,24.5132,24.496,24.5046,26700.0
2011-05-10 13:25:00,28.35,28.37,28.35,28.37,14700.0,24.496,24.5132,24.496,24.5132,14700.0
2011-05-10 13:30:00,28.36,28.36,28.34,28.35,18000.0,24.5046,24.5046,24.4873,24.496,18000.0
2011-05-10 13:35:00,28.35,28.36,28.35,28.35,8400.0,24.496,24.5046,24.496,24.496,8400.0
2011-05-10 13:40:00,28.36,28.36,28.34,28.35,23100.0,24.5046,24.5046,24.4873,24.496,23100.0
2011-05-10 13:45:00,28.35,28.35,28.33,28.34,24900.0,24.496,24.496,24.4787,24.4873,24900.0
2011-05-10 13:50:00,28.34,28.37,28.34,28.35,18000.0,24.4873,24.5132,24.4873,24.496,18000.0
2011-05-10 13:55:00,28.35,28.35,28.33,28.33,34200.0,24.496,24.496,24.4787,24.4787,34200.0
2011-05-10 14:00:00,28.33,28.35,28.33,28.34,5100.0,24.4787,24.496,24.4787,24.4873,5100.0
2011-05-10 14:05:00,28.34,28.35,28.34,28.35,7800.0,24.4873,24.496,24.4873,24.496,7800.0
2011-05-10 14:10:00,28.35,28.37,28.35,28.37,10500.0,24.496,24.5132,24.496,24.5132,10500.0
2011-05-10 14:15:00,28.37,28.38,28.34,28.35,13500.0,24.5132,24.5219,24.4873,24.496,13500.0
2011-05-10 14:20:00,28.34,28.34,28.34,28.34,6300.0,24.4873,24.4873,24.4873,24.4873,6300.0
2011-05-10 14:25:00,28.34,28.37,28.34,28.37,13800.0,24.4873,24.5132,24.4873,24.5132,13800.0
2011-05-10 14:30:00,28.37,28.4,28.37,28.4,19200.0,24.5132,24.5392,24.5132,24.5392,19200.0
2011-05-10 14:35:00,28.4,28.45,28.4,28.45,24000.0,24.5392,24.5824,24.5392,24.5824,24000.0
2011-05-10 14:40:00,28.45,28.48,28.44,28.47,23700.0,24.5824,24.6083,24.5737,24.5996,23700.0
2011-05-10 14:45:00,28.47,28.48,28.47,28.47,31800.0,24.5996,24.6083,24.5996,24.5996,31800.0
2011-05-10 14:50:00,28.47,28.5,28.47,28.49,39600.0,24.5996,24.6256,24.5996,24.6169,39600.0
2011-05-10 14:55:00,28.49,28.5,28.48,28.49,19200.0,24.6169,24.6256,24.6083,24.6169,19200.0
2011-05-10 15:00:00,28.49,28.53,28.49,28.53,110700.0,24.6169,24.6515,24.6169,24.6515,110700.0
2011-05-10 15:05:00,28.53,28.55,28.53,28.55,45000.0,24.6515,24.6688,24.6515,24.6688,45000.0
2011-05-10 15:10:00,28.54,28.57,28.54,28.57,90600.0,24.6601,24.686,24.6601,24.686,90600.0
2011-05-10 15:15:00,28.57,28.6,28.57,28.59,46200.0,24.686,24.712,24.686,24.7033,46200.0
2011-05-10 15:20:00,28.59,28.64,28.59,28.62,72000.0,24.7033,24.7465,24.7033,24.7292,72000.0
2011-05-10 15:25:00,28.62,28.63,28.6,28.6,22800.0,24.7292,24.7379,24.712,24.712,22800.0
2011-05-10 15:30:00,28.59,28.59,28.57,28.57,83400.0,24.7033,24.7033,24.686,24.686,83400.0
2011-05-10 15:35:00,28.57,28.57,28.55,28.55,90900.0,24.686,24.686,24.6688,24.6688,90900.0
2011-05-10 15:40:00,28.55,28.55,28.52,28.53,72600.0,24.6688,24.6688,24.6428,24.6515,72600.0
2011-05-10 15:45:00,28.52,28.53,28.5,28.5,85500.0,24.6428,24.6515,24.6256,24.6256,85500.0
2011-05-10 15:50:00,28.5,28.5,28.47,28.48,99600.0,24.6256,24.6256,24.5996,24.6083,99600.0
2011-05-10 15:55:00,28.48,28.53,28.47,28.52,211200.0,24.6083,24.6515,24.5996,24.6428,211200.0
2011-05-11 09:30:00,28.48,28.5,28.4,28.46,32100.0,24.6083,24.6256,24.5392,24.591,32100.0
2011-05-11 09:35:00,28.45,28.48,28.42,28.44,12600.0,24.5824,24.6083,24.5564,24.5737,12600.0
2011-05-11 09:40:00,28.43,28.52,28.43,28.49,17400.0,24.5651,24.6428,24.5651,24.6169,17400.0
2011-05-11 09:45:00,28.51,28.53,28.46,28.47,15000.0,24.6342,24.6515,24.591,24.5996,15000.0
2011-05-11 09:50:00,28.46,28.47,28.45,28.47,35400.0,24.591,24.5996,24.5824,24.5996,35400.0
2011-05-11 09:55:00,28.46,28.47,28.4,28.42,43200.0,24.591,24.5996,24.5392,24.5564,43200.0
2011-05-11 10:00:00,28.41,28.45,28.4,28.41,24000.0,24.5478,24.5824,24.5392,24.5478,24000.0
2011-05-11 10:05:00,28.42,28.44,28.41,28.42,15300.0,24.5564,24.5737,24.5478,24.5564,15300.0
2011-05-11 10:10:00,28.41,28.41,28.33,28.33,33000.0,24.5478,24.5478,24.4787,24.4787,33000.0
2011-05-11 10:15:00,28.34,28.37,28.33,28.37,14400.0,24.4873,24.5132,24.4787,24.5132,14400.0
2011-05-11 10:20:00,28.36,28.36,28.35,28.36,6000.0,24.5046,24.5046,24.496,24.5046,6000.0
2011-05-11 10:25:00,28.35,28.36,28.34,28.36,4800.0,24.496,24.5046,24.4873,24.5046,4800.0
2011-05-11 10:30:00,28.35,28.35,28.31,28.33,27300.0,24.496,24.496,24.4614,24.4787,27300.0
2011-05-11 10:35:00,28.33,28.34,28.31,28.31,13500.0,24.4787,24.4873,24.4614,24.4614,13500.0
2011-05-11 10:40:00,28.31,28.33,28.3,28.33,16200.0,24.4614,24.4787,24.4528,24.4787,16200.0
2011-05-11 10:45:00,28.33,28.33,28.32,28.32,9600.0,24.4787,24.4787,24.47,24.47,9600.0
2011-05-11 10:50:00,28.32,28.34,28.32,28.33,22800.0,24.47,24.4873,24.47,24.4787,22800.0
2011-05-11 10:55:00,28.33,28.34,28.32,28.32,16200.0,24.4787,24.4873,24.47,24.47,16200.0
2011-05-11 11:00:00,28.3,28.33,28.29,28.32,27600.0,24.4528,24.4787,24.4441,24.47,27600.0
2011-05-11 11:05:00,28.32,28.35,28.32,28.35,19200.0,24.47,24.496,24.47,24.496,19200.0
2011-05-11 11:10:00,28.34,28.34,28.3,28.31,10500.0,24.4873,24.4873,24.4528,24.4614,10500.0
2011-05-11 11:15:00,28.32,28.35,28.32,28.35,19500.0,24.47,24.496,24.47,24.496,19500.0
2011-05-11 11:20:00,28.36,28.36,28.33,28.33,5700.0,24.5046,24.5046,24.4787,24.4787,5700.0
2011-05-11 11:25:00,28.33,28.34,28.32,28.32,14100.0,24.4787,24.4873,24.47,24.47,14100.0
2011-05-11 11:30:00,28.32,28.33,28.3,28.3,10500.0,24.47,24.4787,24.4528,24.4528,10500.0
2011-05-11 11:35:00,28.3,28.3,28.28,28.29,8100.0,24.4528,24.4528,24.4355,24.4441,8100.0
2011-05-11 11:40:00,28.29,28.3,28.29,28.3,6300.0,24.4441,24.4528,24.4441,24.4528,6300.0
2011-05-11 11:45:00,28.3,28.32,28.29,28.29,9600.0,24.4528,24.47,24.4441,24.4441,9600.0
2011-05-11 11:50:00,28.3,28.31,28.29,28.3,6300.0,24.4528,24.4614,24.4441,24.4528,6300.0
2011-05-11 11:55:00,28.31,28.31,28.22,28.23,9600.0,24.4614,24.4614,24.3836,24.3923,9600.0
2011-05-11 12:00:00,28.23,28.23,28.19,28.19,7800.0,24.3923,24.3923,24.3577,24.3577,7800.0
2011-05-11 12:05:00,28.19,28.23,28.16,28.19,35100.0,24.3577,24.3923,24.3318,24.3577,35100.0
2011-05-11 12:10:00,28.2,28.2,28.08,28.09,44700.0,24.3663,24.3663,24.2627,24.2713,44700.0
2011-05-11 12:15:00,28.09,28.1,28.03,28.06,34500.0,24.2713,24.2799,24.2195,24.2454,34500.0
2011-05-11 12:20:00,28.05,28.07,28.04,28.07,31500.0,24.2367,24.254,24.2281,24.254,31500.0
2011-05-11 12:25:00,28.07,28.09,28.05,28.06,20700.0,24.254,24.2713,24.2367,24.2454,20700.0
2011-05-11 12:30:00,28.05,28.07,28.03,28.06,13200.0,24.2367,24.254,24.2195,24.2454,13200.0
2011-05-11 12:35:00,28.06,28.12,28.06,28.09,23700.0,24.2454,24.2972,24.2454,24.2713,23700.0
2011-05-11 12:40:00,28.1,28.12,28.09,28.1,19200.0,24.2799,24.2972,24.2713,24.2799,19200.0
2011-05-11 12:45:00,28.1,28.1,28.04,28.06,11100.0,24.2799,24.2799,24.2281,24.2454,11100.0
2011-05-11 12:50:00,28.07,28.07,28.05,28.06,23400.0,24.254,24.254,24.2367,24.2454,23400.0
2011-05-11 12:55:00,28.05,28.08,28.04,28.08,19200.0,24.2367,24.2627,24.2281,24.2627,19200.0
2011-05-11 13:00:00,28.07,28.1,28.06,28.09,33000.0,24.254,24.2799,24.2454,24.2713,33000.0
2011-05-11 13:05:00,28.09,28.1,28.08,28.09,11400.0,24.2713,24.2799,24.2627,24.2713,11400.0
2011-05-11 13:10:00,28.08,28.1,28.08,28.09,12000.0,24.2627,24.2799,24.2627,24.2713,12000.0
2011-05-11 13:15:00,28.08,28.1,28.08,28.09,28200.0,24.2627,24.2799,24.2627,24.2713,28200.0
2011-05-11 13:20:00,28.09,28.1,28.08,28.1,9000.0,24.2713,24.2799,24.2627,24.2799,9000.0
2011-05-11 13:25:00,28.11,28.11,28.09,28.1,27300.0,24.2886,24.2886,24.2713,24.2799,27300.0
2011-05-11 13:30:00,28.1,28.12,28.09,28.1,20400.0,24.2799,24.2972,24.2713,24.2799,20400.0
2011-05-11 13:35:00,28.09,28.11,28.06,28.1,28200.0,24.2713,24.2886,24.2454,24.2799,28200.0
2011-05-11 13:40:00,28.1,28.12,28.08,28.1,18000.0,24.2799,24.2972,24.2627,24.2799,18000.0
2011-05-11 13:45:00,28.11,28.13,28.1,28.11,12600.0,24.2886,24.3059,24.2799,24.2886,12600.0
2011-05-11 13:50:00,28.11,28.12,28.11,28.11,9300.0,24.2886,24.2972,24.2886,24.2886,9300.0
2011-05-11 13:55:00,28.12,28.12,28.09,28.11,18000.0,24.2972,24.2972,24.2713,24.2886,18000.0
2011-05-11 14:00:00,28.11,28.12,28.11,28.12,19800.0,24.2886,24.2972,24.2886,24.2972,19800.0
2011-05-11 14:05:00,28.12,28.15,28.1,28.14,30600.0,24.2972,24.3231,24.2799,24.3145,30600.0
2011-05-11 14:10:00,28.15,28.18,28.14,28.17,33300.0,24.3231,24.3491,24.3145,24.3404,33300.0
2011-05-11 14:15:00,28.17,28.21,28.17,28.2,49200.0,24.3404,24.375,24.3404,24.3663,49200.0
2011-05-11 14:20:00,28.2,28.2,28.16,28.16,24600.0,24.3663,24.3663,24.3318,24.3318,24600.0
2011-05-11 14:25:00,28.15,28.15,28.13,28.13,23100.0,24.3231,24.3231,24.3059,24.3059,23100.0
2011-05-11 14:30:00,28.13,28.19,28.13,28.18,21300.0,24.3059,24.3577,24.3059,24.3491,21300.0
2011-05-11 14:35:00,28.17,28.24,28.17,28.22,16500.0,24.3404,24.4009,24.3404,24.3836,16500.0
2011-05-11 14:40:00,28.23,28.25,28.23,28.24,15900.0,24.3923,24.4095,24.3923,24.4009,15900.0
2011-05-11 14:45:00,28.23,28.25,28.22,28.23,21600.0,24.3923,24.4095,24.3836,24.3923,21600.0
2011-05-11 14:50:00,28.24,28.25,28.23,28.25,9600.0,24.4009,24.4095,24.3923,24.4095,9600.0
2011-05-11 14:55:00,28.24,28.25,28.24,28.24,10500.0,24.4009,24.4095,24.4009,24.4009,10500.0
2011-05-11 15:00:00,28.24,28.24,28.21,28.21,17400.0,24.4009,24.4009,24.375,24.375,17400.0
2011-05-11 15:05:00,28.21,28.23,28.2,28.21,9900.0,24.375,24.3923,24.3663,24.375,9900.0
2011-05-11 15:10:00,28.2,28.22,28.2,28.2,18300.0,24.3663,24.3836,24.3663,24.3663,18300.0
2011-05-11 15:15:00,28.21,28.23,28.2,28.23,15300.0,24.375,24.3923,24.3663,24.3923,15300.0
2011-05-11 15:20:00,28.23,28.31,28.22,28.29,34800.0,24.3923,24.4614,24.3836,24.4441,34800.0
2011-05-11 15:25:00,28.3,28.32,28.29,28.3,26700.0,24.4528,24.47,24.4441,24.4528,26700.0
2011-05-11 15:30:00,28.3,28.32,28.28,28.28,52200.0,24.4528,24.47,24.4355,24.4355,52200.0
2011-05-11 15:35:00,28.27,28.27,28.23,28.25,68700.0,24.4268,24.4268,24.3923,24.4095,68700.0
2011-05-11 15:40:00,28.26,28.27,28.25,28.25,59700.0,24.4182,24.4268,24.4095,24.4095,59700.0
2011-05-11 15:45:00,28.26,28.29,28.25,28.29,69900.0,24.4182,24.4441,24.4095,24.4441,69900.0
2011-05-11 15:50:00,28.28,28.29,28.25,28.25,97200.0,24.4355,24.4441,24.4095,24.4095,97200.0
2011-05-11 15:55:00,28.25,28.28,28.25,28.26,141900.0,24.4095,24.4355,24.4095,24.4182,141900.0
2011-05-12 09:30:00,28.24,28.3,28.19,28.23,20700.0,24.4009,24.4528,24.3577,24.3923,20700.0
2011-05-12 09:35:00,28.21,28.23,28.14,28.15,10800.0,24.375,24.3923,24.3145,24.3231,10800.0
2011-05-12 09:40:00,28.16,28.17,28.09,28.09,26100.0,24.3318,24.3404,24.2713,24.2713,26100.0
2011-05-12 09:45:00,28.11,28.14,28.1,28.14,13500.0,24.2886,24.3145,24.2799,24.3145,13500.0
2011-05-12 09:50:00,28.15,28.2,28.14,28.18,23700.0,24.3231,24.3663,24.3145,24.3491,23700.0
2011-05-12 09:55:00,28.18,28.2,28.11,28.19,21600.0,24.3491,24.3663,24.2886,24.3577,21600.0
2011-05-12 10:00:00,28.19,28.23,28.06,28.08,45600.0,24.3577,24.3923,24.2454,24.2627,45600.0
2011-05-12 10:05:00,28.06,28.18,28.05,28.17,36000.0,24.2454,24.3491,24.2367,24.3404,36000.0
2011-05-12 10:10:00,28.19,28.29,28.18,28.28,23400.0,24.3577,24.4441,24.3491,24.4355,23400.0
2011-05-12 10:15:00,28.29,28.32,28.25,28.26,44100.0,24.4441,24.47,24.4095,24.4182,44100.0
2011-05-12 10:20:00,28.25,28.27,28.22,28.25,8400.0,24.4095,24.4268,24.3836,24.4095,8400.0
2011-05-12 10:25:00,28.24,28.27,28.21,28.21,18000.0,24.4009,24.4268,24.375,24.375,18000.0
2011-05-12 10:30:00,28.24,28.25,28.19,28.2,20700.0,24.4009,24.4095,24.3577,24.3663,20700.0
2011-05-12 10:35:00,28.2,28.23,28.2,28.21,15300.0,24.3663,24.3923,24.3663,24.375,15300.0
2011-05-12 10:40:00,28.22,28.23,28.17,28.2,316800.0,24.3836,24.3923,24.3404,24.3663,316800.0
2011-05-12 10:45:00,28.2,28.27,28.2,28.26,25500.0,24.3663,24.4268,24.3663,24.4182,25500.0
2011-05-12 10:50:00,28.25,28.25,28.2,28.22,17100.0,24.4095,24.4095,24.3663,24.3836,17100.0
2011-05-12 10:55:00,28.21,28.25,28.21,28.22,6300.0,24.375,24.4095,24.375,24.3836,6300.0
2011-05-12 11:00:00,28.22,28.25,28.2,28.25,13800.0,24.3836,24.4095,24.3663,24.4095,13800.0
2011-05-12 11:05:00,28.24,28.25,28.2,28.2,19200.0,24.4009,24.4095,24.3663,24.3663,19200.0
2011-05-12 11:10:00,28.2,28.23,28.2,28.22,14400.0,24.3663,24.3923,24.3663,24.3836,14400.0
2011-05-12 11:15:00,28.22,28.26,28.21,28.26,13800.0,24.3836,24.4182,24.375,24.4182,13800.0
2011-05-12 11:20:00,28.27,28.3,28.26,28.3,15300.0,24.4268,24.4528,24.4182,24.4528,15300.0
2011-05-12 11:25:00,28.31,28.37,28.31,28.35,21000.0,24.4614,24.5132,24.4614,24.496,21000.0
2011-05-12 11:30:00,28.35,28.4,28.35,28.39,58500.0,24.496,24.5392,24.496,24.5305,58500.0
2011-05-12 11:35:00,28.38,28.42,28.37,28.42,22500.0,24.5219,24.5564,24.5132,24.5564,22500.0
2011-05-12 11:40:00,28.42,28.44,28.42,28.43,15300.0,24.5564,24.5737,24.5564,24.5651,15300.0
2011-05-12 11:45:00,28.43,28.43,28.39,28.4,69000.0,24.5651,24.5651,24.5305,24.5392,69000.0
2011-05-12 11:50:00,28.4,28.41,28.37,28.4,12600.0,24.5392,24.5478,24.5132,24.5392,12600.0
2011-05-12 11:55:00,28.41,28.41,28.35,28.36,18300.0,24.5478,24.5478,24.496,24.5046,18300.0
2011-05-12 12:00:00,28.36,28.39,28.35,28.38,15300.0,24.5046,24.5305,24.496,24.5219,15300.0
2011-05-12 12:05:00,28.37,28.37,28.31,28.31,18300.0,24.5132,24.5132,24.4614,24.4614,18300.0
2011-05-12 12:10:00,28.3,28.34,28.29,28.34,5400.0,24.4528,24.4873,24.4441,24.4873,5400.0
2011-05-12 12:15:00,28.34,28.36,28.33,28.35,11700.0,24.4873,24.5046,24.4787,24.496,11700.0
2011-05-12 12:20:00,28.35,28.35,28.33,28.34,13200.0,24.496,24.496,24.4787,24.4873,13200.0
2011-05-12 12:25:00,28.34,28.34,28.32,28.32,6300.0,24.4873,24.4873,24.47,24.47,6300.0
2011-05-12 12:30:00,28.32,28.33,28.32,28.33,20700.0,24.47,24.4787,24.47,24.4787,20700.0
2011-05-12 12:35:00,28.33,28.34,28.33,28.34,7800.0,24.4787,24.4873,24.4787,24.4873,7800.0
2011-05-12 12:40:00,28.33,28.34,28.31,28.32,12600.0,24.4787,24.4873,24.4614,24.47,12600.0
2011-05-12 12:45:00,28.32,28.34,28.32,28.33,17100.0,24.47,24.4873,24.47,24.4787,17100.0
2011-05-12 12:50:00,28.34,28.34,28.32,28.34,13200.0,24.4873,24.4873,24.47,24.4873,13200.0
2011-05-12 12:55:00,28.34,28.39,28.33,28.38,21600.0,24.4873,24.5305,24.4787,24.5219,21600.0
2011-05-12 13:00:00,28.38,28.45,28.38,28.44,15900.0,24.5219,24.5824,24.5219,24.5737,15900.0
2011-05-12 13:05:00,28.45,28.45,28.43,28.43,6900.0,24.5824,24.5824,24.5651,24.5651,6900.0
2011-05-12 13:10:00,28.44,28.48,28.43,28.48,9300.0,24.5737,24.6083,24.5651,24.6083,9300.0
2011-05-12 13:15:00,28.49,28.52,28.49,28.49,61500.0,24.6169,24.6428,24.6169,24.6169,61500.0
2011-05-12 13:20:00,28.5,28.53,28.5,28.52,20700.0,24.6256,24.6515,24.6256,24.6428,20700.0
2011-05-12 13:25:00,28.52,28.52,28.49,28.52,33000.0,24.6428,24.6428,24.6169,24.6428,33000.0
2011-05-12 13:30:00,28.52,28.55,28.52,28.55,19500.0,24.6428,24.6688,24.6428,24.6688,19500.0
2011-05-12 13:35:00,28.55,28.64,28.54,28.63,95700.0,24.6688,24.7465,24.6601,24.7379,95700.0
2011-05-12 13:40:00,28.62,28.66,28.61,28.65,78900.0,24.7292,24.7638,24.7206,24.7552,78900.0
2011-05-12 13:45:00,28.65,28.69,28.64,28.69,91800.0,24.7552,24.7897,24.7465,24.7897,91800.0
2011-05-12 13:50:00,28.68,28.7,28.66,28.7,34200.0,24.7811,24.7984,24.7638,24.7984,34200.0
2011-05-12 13:55:00,28.7,28.7,28.66,28.67,47100.0,24.7984,24.7984,24.7638,24.7725,47100.0
2011-05-12 14:00:00,28.67,28.67,28.66,28.67,51900.0,24.7725,24.7725,24.7638,24.7725,51900.0
2011-05-12 14:05:00,28.67,28.69,28.66,28.66,28200.0,24.7725,24.7897,24.7638,24.7638,28200.0
2011-05-12 14:10:00,28.66,28.67,28.63,28.64,37800.0,24.7638,24.7725,24.7379,24.7465,37800.0
2011-05-12 14:15:00,28.64,28.66,28.64,28.66,36900.0,24.7465,24.7638,24.7465,24.7638,36900.0
2011-05-12 14:20:00,28.66,28.66,28.63,28.66,69300.0,24.7638,24.7638,24.7379,24.7638,69300.0
2011-05-12 14:25:00,28.65,28.68,28.64,28.67,54900.0,24.7552,24.7811,24.7465,24.7725,54900.0
2011-05-12 14:30:00,28.67,28.7,28.65,28.7,93900.0,24.7725,24.7984,24.7552,24.7984,93900.0
2011-05-12 14:35:00,28.7,28.71,28.68,28.68,23700.0,24.7984,24.807,24.7811,24.7811,23700.0
2011-05-12 14:40:00,28.68,28.7,28.68,28.7,30900.0,24.7811,24.7984,24.7811,24.7984,30900.0
2011-05-12 14:45:00,28.69,28.74,28.69,28.73,43200.0,24.7897,24.8329,24.7897,24.8243,43200.0
2011-05-12 14:50:00,28.73,28.77,28.73,28.75,96300.0,24.8243,24.8589,24.8243,24.8416,96300.0
2011-05-12 14:55:00,28.75,28.77,28.73,28.75,77100.0,24.8416,24.8589,24.8243,24.8416,77100.0
2011-05-12 15:00:00,28.76,28.77,28.73,28.76,121800.0,24.8502,24.8589,24.8243,24.8502,121800.0
2011-05-12 15:05:00,28.76,28.77,28.73,28.75,37800.0,24.8502,24.8589,24.8243,24.8416,37800.0
2011-05-12 15:10:00,28.75,28.75,28.71,28.72,41400.0,24.8416,24.8416,24.807,24.8157,41400.0
2011-05-12 15:15:00,28.72,28.74,28.72,28.72,39000.0,24.8157,24.8329,24.8157,24.8157,39000.0
2011-05-12 15:20:00,28.72,28.73,28.69,28.69,45000.0,24.8157,24.8243,24.7897,24.7897,45000.0
2011-05-12 15:25:00,28.68,28.7,28.67,28.69,63900.0,24.7811,24.7984,24.7725,24.7897,63900.0
2011-05-12 15:30:00,28.69,28.71,28.66,28.68,47700.0,24.7897,24.807,24.7638,24.7811,47700.0
2011-05-12 15:35:00,28.68,28.71,28.66,28.71,60900.0,24.7811,24.807,24.7638,24.807,60900.0
2011-05-12 15:40:00,28.7,28.72,28.68,28.71,49200.0,24.7984,24.8157,24.7811,24.807,49200.0
2011-05-12 15:45:00,28.71,28.72,28.69,28.7,94500.0,24.807,24.8157,24.7897,24.7984,94500.0
2011-05-12 15:50:00,28.7,28.7,28.67,28.68,82200.0,24.7984,24.7984,24.7725,24.7811,82200.0
2011-05-12 15:55:00,28.68,28.72,28.67,28.71,163800.0,24.7811,24.8157,24.7725,24.807,163800.0
2011-05-13 09:30:00,28.7,28.7,28.63,28.69,36900.0,24.7984,24.7984,24.7379,24.7897,36900.0
2011-05-13 09:35:00,28.69,28.69,28.62,28.64,26400.0,24.7897,24.7897,24.7292,24.7465,26400.0
2011-05-13 09:40:00,28.63,28.65,28.62,28.64,23700.0,24.7379,24.7552,24.7292,24.7465,23700.0
2011-05-13 09:45:00,28.64,28.71,28.61,28.68,32700.0,24.7465,24.807,24.7206,24.7811,32700.0
2011-05-13 09:50:00,28.69,28.69,28.63,28.67,34800.0,24.7897,24.7897,24.7379,24.7725,34800.0
2011-05-13 09:55:00,28.67,28.73,28.61,28.61,40800.0,24.7725,24.8243,24.7206,24.7206,40800.0
2011-05-13 10:00:00,28.63,28.66,28.54,28.57,42600.0,24.7379,24.7638,24.6601,24.686,42600.0
2011-05-13 10:05:00,28.57,28.6,28.55,28.56,33600.0,24.686,24.712,24.6688,24.6774,33600.0
2011-05-13 10:10:00,28.56,28.64,28.56,28.62,39600.0,24.6774,24.7465,24.6774,24.7292,39600.0
2011-05-13 10:15:00,28.61,28.68,28.61,28.65,77400.0,24.7206,24.7811,24.7206,24.7552,77400.0
2011-05-13 10:20:00,28.65,28.69,28.64,28.68,22200.0,24.7552,24.7897,24.7465,24.7811,22200.0
2011-05-13 10:25:00,28.67,28.71,28.65,28.69,16500.0,24.7725,24.807,24.7552,24.7897,16500.0
2011-05-13 10:30:00,28.69,28.71,28.66,28.7,17700.0,24.7897,24.807,24.7638,24.7984,17700.0
2011-05-13 10:35:00,28.7,28.71,28.69,28.69,11400.0,24.7984,24.807,24.7897,24.7897,11400.0
2011-05-13 10:40:00,28.7,28.74,28.68,28.71,26700.0,24.7984,24.8329,24.7811,24.807,26700.0
2011-05-13 10:45:00,28.69,28.71,28.66,28.7,20400.0,24.7897,24.807,24.7638,24.7984,20400.0
2011-05-13 10:50:00,28.71,28.71,28.65,28.67,21300.0,24.807,24.807,24.7552,24.7725,21300.0
2011-05-13 10:55:00,28.67,28.67,28.62,28.63,18300.0,24.7725,24.7725,24.7292,24.7379,18300.0
2011-05-13 11:00:00,28.62,28.64,28.57,28.58,23700.0,24.7292,24.7465,24.686,24.6947,23700.0
2011-05-13 11:05:00,28.57,28.57,28.53,28.54,18900.0,24.686,24.686,24.6515,24.6601,18900.0
2011-05-13 11:10:00,28.55,28.55,28.5,28.54,17100.0,24.6688,24.6688,24.6256,24.6601,17100.0
2011-05-13 11:15:00,28.53,28.57,28.51,28.54,33300.0,24.6515,24.686,24.6342,24.6601,33300.0
2011-05-13 11:20:00,28.54,28.55,28.5,28.54,33900.0,24.6601,24.6688,24.6256,24.6601,33900.0
2011-05-13 11:25:00,28.54,28.57,28.54,28.55,19800.0,24.6601,24.686,24.6601,24.6688,19800.0
2011-05-13 11:30:00,28.55,28.59,28.54,28.59,13200.0,24.6688,24.7033,24.6601,24.7033,13200.0
2011-05-13 11:35:00,28.59,28.63,28.59,28.6,13200.0,24.7033,24.7379,24.7033,24.712,13200.0
2011-05-13 11:40:00,28.6,28.61,28.57,28.6,12900.0,24.712,24.7206,24.686,24.712,12900.0
2011-05-13 11:45:00,28.6,28.65,28.57,28.62,23400.0,24.712,24.7552,24.686,24.7292,23400.0
2011-05-13 11:50:00,28.62,28.66,28.62,28.63,19200.0,24.7292,24.7638,24.7292,24.7379,19200.0
2011-05-13 11:55:00,28.63,28.63,28.57,28.57,47700.0,24.7379,24.7379,24.686,24.686,47700.0
2011-05-13 12:00:00,28.56,28.58,28.56,28.58,17100.0,24.6774,24.6947,24.6774,24.6947,17100.0
2011-05-13 12:05:00,28.58,28.58,28.55,28.55,34200.0,24.6947,24.6947,24.6688,24.6688,34200.0
2011-05-13 12:10:00,28.56,28.58,28.53,28.54,62100.0,24.6774,24.6947,24.6515,24.6601,62100.0
2011-05-13 12:15:00,28.54,28.58,28.53,28.57,28500.0,24.6601,24.6947,24.6515,24.686,28500.0
2011-05-13 12:20:00,28.57,28.57,28.53,28.56,21600.0,24.686,24.686,24.6515,24.6774,21600.0
2011-05-13 12:25:00,28.56,28.61,28.56,28.61,12900.0,24.6774,24.7206,24.6774,24.7206,12900.0
2011-05-13 12:30:00,28.61,28.65,28.6,28.64,15300.0,24.7206,24.7552,24.712,24.7465,15300.0
2011-05-13 12:35:00,28.64,28.65,28.62,28.64,17700.0,24.7465,24.7552,24.7292,24.7465,17700.0
2011-05-13 12:40:00,28.64,28.66,28.63,28.65,21600.0,24.7465,24.7638,24.7379,24.7552,21600.0
2011-05-13 12:45:00,28.65,28.67,28.63,28.65,24000.0,24.7552,24.7725,24.7379,24.7552,24000.0
2011-05-13 12:50:00,28.66,28.67,28.64,28.66,40200.0,24.7638,24.7725,24.7465,24.7638,40200.0
2011-05-13 12:55:00,28.66,28.68,28.65,28.67,30300.0,24.7638,24.7811,24.7552,24.7725,30300.0
2011-05-13 13:00:00,28.66,28.66,28.61,28.61,42300.0,24.7638,24.7638,24.7206,24.7206,42300.0
2011-05-13 13:05:00,28.61,28.61,28.59,28.59,27900.0,24.7206,24.7206,24.7033,24.7033,27900.0
2011-05-13 13:10:00,28.59,28.6,28.58,28.6,20400.0,24.7033,24.712,24.6947,24.712,20400.0
2011-05-13 13:15:00,28.6,28.61,28.6,28.61,10500.0,24.712,24.7206,24.712,24.7206,10500.0
2011-05-13 13:20:00,28.61,28.63,28.61,28.63,15600.0,24.7206,24.7379,24.7206,24.7379,15600.0
2011-05-13 13:25:00,28.63,28.64,28.62,28.63,24300.0,24.7379,24.7465,24.7292,24.7379,24300.0
2011-05-13 13:30:00,28.63,28.64,28.62,28.63,25800.0,24.7379,24.7465,24.7292,24.7379,25800.0
2011-05-13 13:35:00,28.63,28.66,28.63,28.66,21600.0,24.7379,24.7638,24.7379,24.7638,21600.0
2011-05-13 13:40:00,28.66,28.68,28.66,28.68,18000.0,24.7638,24.7811,24.7638,24.7811,18000.0
2011-05-13 13:45:00,28.69,28.72,28.68,28.71,22800.0,24.7897,24.8157,24.7811,24.807,22800.0
2011-05-13 13:50:00,28.72,28.73,28.72,28.73,25800.0,24.8157,24.8243,24.8157,24.8243,25800.0
2011-05-13 13:55:00,28.73,28.74,28.72,28.73,26100.0,24.8243,24.8329,24.8157,24.8243,26100.0
2011-05-13 14:00:00,28.74,28.74,28.73,28.74,37200.0,24.8329,24.8329,24.8243,24.8329,37200.0
2011-05-13 14:05:00,28.74,28.76,28.74,28.74,62400.0,24.8329,24.8502,24.8329,24.8329,62400.0
2011-05-13 14:10:00,28.74,28.74,28.69,28.69,29400.0,24.8329,24.8329,24.7897,24.7897,29400.0
2011-05-13 14:15:00,28.69,28.7,28.67,28.68,105900.0,24.7897,24.7984,24.7725,24.7811,105900.0
2011-05-13 14:20:00,28.68,28.74,28.68,28.74,40500.0,24.7811,24.8329,24.7811,24.8329,40500.0
2011-05-13 14:25:00,28.74,28.75,28.74,28.75,20400.0,24.8329,24.8416,24.8329,24.8416,20400.0
2011-05-13 14:30:00,28.75,28.8,28.75,28.78,24300.0,24.8416,24.8848,24.8416,24.8675,24300.0
2011-05-13 14:35:00,28.77,28.79,28.75,28.79,32400.0,24.8589,24.8761,24.8416,24.8761,32400.0
2011-05-13 14:40:00,28.79,28.8,28.77,28.78,22500.0,24.8761,24.8848,24.8589,24.8675,22500.0
2011-05-13 14:45:00,28.77,28.81,28.77,28.79,71100.0,24.8589,24.8934,24.8589,24.8761,71100.0
2011-05-13 14:50:00,28.79,28.79,28.75,28.76,34200.0,24.8761,24.8761,24.8416,24.8502,34200.0
2011-05-13 14:55:00,28.76,28.76,28.72,28.73,33600.0,24.8502,24.8502,24.8157,24.8243,33600.0
2011-05-13 15:00:00,28.73,28.74,28.71,28.71,33900.0,24.8243,24.8329,24.807,24.807,33900.0
2011-05-13 15:05:00,28.71,28.78,28.71,28.78,44700.0,24.807,24.8675,24.807,24.8675,44700.0
2011-05-13 15:10:00,28.79,28.81,28.78,28.79,47700.0,24.8761,24.8934,24.8675,24.8761,47700.0
2011-05-13 15:15:00,28.79,28.79,28.73,28.74,34200.0,24.8761,24.8761,24.8243,24.8329,34200.0
2011-05-13 15:20:00,28.73,28.74,28.72,28.72,38700.0,24.8243,24.8329,24.8157,24.8157,38700.0
2011-05-13 15:25:00,28.72,28.72,28.69,28.7,47400.0,24.8157,24.8157,24.7897,24.7984,47400.0
2011-05-13 15:30:00,28.7,28.73,28.7,28.73,63600.0,24.7984,24.8243,24.7984,24.8243,63600.0
2011-05-13 15:35:00,28.73,28.77,28.71,28.75,67200.0,24.8243,24.8589,24.807,24.8416,67200.0
2011-05-13 15:40:00,28.75,28.76,28.73,28.75,67800.0,24.8416,24.8502,24.8243,24.8416,67800.0
2011-05-13 15:45:00,28.74,28.75,28.7,28.71,127200.0,24.8329,24.8416,24.7984,24.807,127200.0
2011-05-13 15:50:00,28.71,28.74,28.68,28.73,130200.0,24.807,24.8329,24.7811,24.8243,130200.0
2011-05-13 15:55:00,28.73,28.74,28.73,28.73,103800.0,24.8243,24.8329,24.8243,24.8243,103800.0
2011-05-16 09:30:00,28.44,28.56,28.38,28.54,48300.0,24.5737,24.6774,24.5219,24.6601,48300.0
2011-05-16 09:35:00,28.57,28.7,28.55,28.7,36600.0,24.686,24.7984,24.6688,24.7984,36600.0
2011-05-16 09:40:00,28.71,28.78,28.62,28.62,29400.0,24.807,24.8675,24.7292,24.7292,29400.0
2011-05-16 09:45:00,28.61,28.62,28.53,28.54,16500.0,24.7206,24.7292,24.6515,24.6601,16500.0
2011-05-16 09:50:00,28.54,28.6,28.52,28.58,42000.0,24.6601,24.712,24.6428,24.6947,42000.0
2011-05-16 09:55:00,28.58,28.59,28.51,28.53,11700.0,24.6947,24.7033,24.6342,24.6515,11700.0
2011-05-16 10:00:00,28.54,28.72,28.54,28.68,49500.0,24.6601,24.8157,24.6601,24.7811,49500.0
2011-05-16 10:05:00,28.66,28.76,28.66,28.73,30900.0,24.7638,24.8502,24.7638,24.8243,30900.0
2011-05-16 10:10:00,28.74,28.74,28.67,28.68,31800.0,24.8329,24.8329,24.7725,24.7811,31800.0
2011-05-16 10:15:00,28.68,28.73,28.67,28.73,15300.0,24.7811,24.8243,24.7725,24.8243,15300.0
2011-05-16 10:20:00,28.73,28.77,28.7,28.7,14700.0,24.8243,24.8589,24.7984,24.7984,14700.0
2011-05-16 10:25:00,28.71,28.74,28.7,28.71,18900.0,24.807,24.8329,24.7984,24.807,18900.0
2011-05-16 10:30:00,28.71,28.74,28.69,28.72,17400.0,24.807,24.8329,24.7897,24.8157,17400.0
2011-05-16 10:35:00,28.73,28.76,28.7,28.71,38400.0,24.8243,24.8502,24.7984,24.807,38400.0
2011-05-16 10:40:00,28.72,28.76,28.7,28.76,24000.0,24.8157,24.8502,24.7984,24.8502,24000.0
2011-05-16 10:45:00,28.76,28.78,28.73,28.74,23400.0,24.8502,24.8675,24.8243,24.8329,23400.0
2011-05-16 10:50:00,28.74,28.81,28.74,28.8,23100.0,24.8329,24.8934,24.8329,24.8848,23100.0
2011-05-16 10:55:00,28.78,28.82,28.78,28.82,16800.0,24.8675,24.9021,24.8675,24.9021,16800.0
2011-05-16 11:00:00,28.82,28.82,28.79,28.8,24900.0,24.9021,24.9021,24.8761,24.8848,24900.0
2011-05-16 11:05:00,28.81,28.81,28.77,28.8,15000.0,24.8934,24.8934,24.8589,24.8848,15000.0
2011-05-16 11:10:00,28.8,28.81,28.78,28.79,14400.0,24.8848,24.8934,24.8675,24.8761,14400.0
2011-05-16 11:15:00,28.79,28.82,28.77,28.81,18000.0,24.8761,24.9021,24.8589,24.8934,18000.0
2011-05-16 11:20:00,28.8,28.81,28.78,28.78,7500.0,24.8848,24.8934,24.8675,24.8675,7500.0
2011-05-16 11:25:00,28.77,28.79,28.76,28.79,21300.0,24.8589,24.8761,24.8502,24.8761,21300.0
2011-05-16 11:30:00,28.78,28.79,28.76,28.78,26400.0,24.8675,24.8761,24.8502,24.8675,26400.0
2011-05-16 11:35:00,28.78,28.8,28.75,28.8,18900.0,24.8675,24.8848,24.8416,24.8848,18900.0
2011-05-16 11:40:00,28.81,28.81,28.78,28.78,8400.0,24.8934,24.8934,24.8675,24.8675,8400.0
2011-05-16 11:45:00,28.77,28.77,28.74,28.74,6000.0,24.8589,24.8589,24.8329,24.8329,6000.0
2011-05-16 11:50:00,28.75,28.76,28.7,28.7,14100.0,24.8416,24.8502,24.7984,24.7984,14100.0
2011-05-16 11:55:00,28.7,28.71,28.7,28.7,5400.0,24.7984,24.807,24.7984,24.7984,5400.0
2011-05-16 12:00:00,28.7,28.73,28.69,28.7,7800.0,24.7984,24.8243,24.7897,24.7984,7800.0
2011-05-16 12:05:00,28.7,28.71,28.67,28.67,5400.0,24.7984,24.807,24.7725,24.7725,5400.0
2011-05-16 12:10:00,28.66,28.68,28.66,28.67,7800.0,24.7638,24.7811,24.7638,24.7725,7800.0
2011-05-16 12:15:00,28.68,28.69,28.67,28.69,3900.0,24.7811,24.7897,24.7725,24.7897,3900.0
2011-05-16 12:20:00,28.71,28.71,28.7,28.7,11700.0,24.807,24.807,24.7984,24.7984,11700.0
2011-05-16 12:25:00,28.7,28.71,28.67,28.67,28500.0,24.7984,24.807,24.7725,24.7725,28500.0
2011-05-16 12:30:00,28.67,28.7,28.67,28.68,17400.0,24.7725,24.7984,24.7725,24.7811,17400.0
2011-05-16 12:35:00,28.69,28.72,28.68,28.71,6600.0,24.7897,24.8157,24.7811,24.807,6600.0
2011-05-16 12:40:00,28.72,28.72,28.68,28.68,13200.0,24.8157,24.8157,24.7811,24.7811,13200.0
2011-05-16 12:45:00,28.67,28.69,28.66,28.67,9000.0,24.7725,24.7897,24.7638,24.7725,9000.0
2011-05-16 12:50:00,28.67,28.67,28.64,28.64,9300.0,24.7725,24.7725,24.7465,24.7465,9300.0
2011-05-16 12:55:00,28.64,28.65,28.62,28.63,12000.0,24.7465,24.7552,24.7292,24.7379,12000.0
2011-05-16 13:00:00,28.62,28.62,28.58,28.59,9600.0,24.7292,24.7292,24.6947,24.7033,9600.0
2011-05-16 13:05:00,28.61,28.62,28.59,28.6,6000.0,24.7206,24.7292,24.7033,24.712,6000.0
2011-05-16 13:10:00,28.59,28.62,28.58,28.61,5400.0,24.7033,24.7292,24.6947,24.7206,5400.0
2011-05-16 13:15:00,28.62,28.64,28.59,28.64,9300.0,24.7292,24.7465,24.7033,24.7465,9300.0
2011-05-16 13:20:00,28.63,28.65,28.62,28.65,15300.0,24.7379,24.7552,24.7292,24.7552,15300.0
2011-05-16 13:25:00,28.66,28.67,28.66,28.67,22200.0,24.7638,24.7725,24.7638,24.7725,22200.0
2011-05-16 13:30:00,28.68,28.71,28.67,28.7,7500.0,24.7811,24.807,24.7725,24.7984,7500.0
2011-05-16 13:35:00,28.7,28.71,28.68,28.71,10200.0,24.7984,24.807,24.7811,24.807,10200.0
2011-05-16 13:40:00,28.71,28.72,28.68,28.69,13500.0,24.807,24.8157,24.7811,24.7897,13500.0
2011-05-16 13:45:00,28.69,28.7,28.66,28.66,45300.0,24.7897,24.7984,24.7638,24.7638,45300.0
2011-05-16 13:50:00,28.67,28.68,28.66,28.66,32100.0,24.7725,24.7811,24.7638,24.7638,32100.0
2011-05-16 13:55:00,28.66,28.69,28.66,28.67,5700.0,24.7638,24.7897,24.7638,24.7725,5700.0
2011-05-16 14:00:00,28.67,28.7,28.66,28.7,14700.0,24.7725,24.7984,24.7638,24.7984,14700.0
2011-05-16 14:05:00,28.7,28.71,28.69,28.69,39600.0,24.7984,24.807,24.7897,24.7897,39600.0
2011-05-16 14:10:00,28.69,28.7,28.66,28.67,16500.0,24.7897,24.7984,24.7638,24.7725,16500.0
2011-05-16 14:15:00,28.66,28.67,28.62,28.66,45300.0,24.7638,24.7725,24.7292,24.7638,45300.0
2011-05-16 14:20:00,28.65,28.66,28.61,28.64,33600.0,24.7552,24.7638,24.7206,24.7465,33600.0
2011-05-16 14:25:00,28.64,28.64,28.6,28.62,33000.0,24.7465,24.7465,24.712,24.7292,33000.0
2011-05-16 14:30:00,28.61,28.66,28.6,28.6,33900.0,24.7206,24.7638,24.712,24.712,33900.0
2011-05-16 14:35:00,28.6,28.61,28.57,28.59,38100.0,24.712,24.7206,24.686,24.7033,38100.0
2011-05-16 14:40:00,28.59,28.62,28.57,28.6,55800.0,24.7033,24.7292,24.686,24.712,55800.0
2011-05-16 14:45:00,28.6,28.64,28.57,28.64,31800.0,24.712,24.7465,24.686,24.7465,31800.0
2011-05-16 14:50:00,28.64,28.66,28.63,28.64,22500.0,24.7465,24.7638,24.7379,24.7465,22500.0
2011-05-16 14:55:00,28.64,28.67,28.64,28.64,29400.0,24.7465,24.7725,24.7465,24.7465,29400.0
2011-05-16 15:00:00,28.64,28.68,28.64,28.67,33600.0,24.7465,24.7811,24.7465,24.7725,33600.0
2011-05-16 15:05:00,28.67,28.72,28.67,28.71,32400.0,24.7725,24.8157,24.7725,24.807,32400.0
2011-05-16 15:10:00,28.7,28.71,28.66,28.68,43200.0,24.7984,24.807,24.7638,24.7811,43200.0
2011-05-16 15:15:00,28.68,28.69,28.66,28.67,66900.0,24.7811,24.7897,24.7638,24.7725,66900.0
2011-05-16 15:20:00,28.67,28.68,28.65,28.65,58800.0,24.7725,24.7811,24.7552,24.7552,58800.0
2011-05-16 15:25:00,28.65,28.68,28.65,28.66,43800.0,24.7552,24.7811,24.7552,24.7638,43800.0
2011-05-16 15:30:00,28.67,28.69,28.66,28.69,37200.0,24.7725,24.7897,24.7638,24.7897,37200.0
2011-05-16 15:35:00,28.69,28.69,28.66,28.66,54300.0,24.7897,24.7897,24.7638,24.7638,54300.0
2011-05-16 15:40:00,28.66,28.66,28.6,28.6,60300.0,24.7638,24.7638,24.712,24.712,60300.0
2011-05-16 15:45:00,28.6,28.65,28.59,28.62,177300.0,24.712,24.7552,24.7033,24.7292,177300.0
2011-05-16 15:50:00,28.62,28.65,28.62,28.63,98700.0,24.7292,24.7552,24.7292,24.7379,98700.0
2011-05-16 15:55:00,28.63,28.64,28.62,28.63,97500.0,24.7379,24.7465,24.7292,24.7379,97500.0
2011-05-17 09:30:00,28.56,28.62,28.46,28.62,51600.0,24.6774,24.7292,24.591,24.7292,51600.0
2011-05-17 09:35:00,28.64,28.7,28.61,28.66,53400.0,24.7465,24.7984,24.7206,24.7638,53400.0
2011-05-17 09:40:00,28.66,28.73,28.65,28.73,66300.0,24.7638,24.8243,24.7552,24.8243,66300.0
2011-05-17 09:45:00,28.74,28.77,28.63,28.65,25200.0,24.8329,24.8589,24.7379,24.7552,25200.0
2011-05-17 09:50:00,28.65,28.65,28.58,28.64,45900.0,24.7552,24.7552,24.6947,24.7465,45900.0
2011-05-17 09:55:00,28.64,28.67,28.62,28.63,46800.0,24.7465,24.7725,24.7292,24.7379,46800.0
2011-05-17 10:00:00,28.63,28.63,28.56,28.56,42600.0,24.7379,24.7379,24.6774,24.6774,42600.0
2011-05-17 10:05:00,28.57,28.6,28.53,28.53,57900.0,24.686,24.712,24.6515,24.6515,57900.0
2011-05-17 10:10:00,28.53,28.59,28.53,28.57,38100.0,24.6515,24.7033,24.6515,24.686,38100.0
2011-05-17 10:15:00,28.56,28.68,28.56,28.65,52500.0,24.6774,24.7811,24.6774,24.7552,52500.0
2011-05-17 10:20:00,28.64,28.67,28.61,28.64,40800.0,24.7465,24.7725,24.7206,24.7465,40800.0
2011-05-17 10:25:00,28.64,28.66,28.62,28.64,58800.0,24.7465,24.7638,24.7292,24.7465,58800.0
2011-05-17 10:30:00,28.64,28.65,28.62,28.62,21900.0,24.7465,24.7552,24.7292,24.7292,21900.0
2011-05-17 10:35:00,28.62,28.63,28.59,28.6,28800.0,24.7292,24.7379,24.7033,24.712,28800.0
2011-05-17 10:40:00,28.6,28.61,28.56,28.56,35700.0,24.712,24.7206,24.6774,24.6774,35700.0
2011-05-17 10:45:00,28.56,28.56,28.49,28.5,72900.0,24.6774,24.6774,24.6169,24.6256,72900.0
2011-05-17 10:50:00,28.5,28.55,28.47,28.54,48600.0,24.6256,24.6688,24.5996,24.6601,48600.0
2011-05-17 10:55:00,28.54,28.58,28.53,28.54,42900.0,24.6601,24.6947,24.6515,24.6601,42900.0
2011-05-17 11:00:00,28.54,28.54,28.48,28.52,19500.0,24.6601,24.6601,24.6083,24.6428,19500.0
2011-05-17 11:05:00,28.52,28.52,28.44,28.46,30000.0,24.6428,24.6428,24.5737,24.591,30000.0
2011-05-17 11:10:00,28.45,28.51,28.45,28.5,26700.0,24.5824,24.6342,24.5824,24.6256,26700.0
2011-05-17 11:15:00,28.48,28.49,28.45,28.48,31800.0,24.6083,24.6169,24.5824,24.6083,31800.0
2011-05-17 11:20:00,28.48,28.55,28.48,28.52,16800.0,24.6083,24.6688,24.6083,24.6428,16800.0
2011-05-17 11:25:00,28.51,28.53,28.47,28.47,25200.0,24.6342,24.6515,24.5996,24.5996,25200.0
2011-05-17 11:30:00,28.47,28.49,28.43,28.43,20700.0,24.5996,24.6169,24.5651,24.5651,20700.0
2011-05-17 11:35:00,28.43,28.48,28.43,28.46,44100.0,24.5651,24.6083,24.5651,24.591,44100.0
2011-05-17 11:40:00,28.46,28.53,28.46,28.52,27300.0,24.591,24.6515,24.591,24.6428,27300.0
2011-05-17 11:45:00,28.52,28.58,28.52,28.58,18000.0,24.6428,24.6947,24.6428,24.6947,18000.0
2011-05-17 11:50:00,28.58,28.59,28.56,28.58,114000.0,24.6947,24.7033,24.6774,24.6947,114000.0
2011-05-17 11:55:00,28.58,28.61,28.57,28.58,21000.0,24.6947,24.7206,24.686,24.6947,21000.0
2011-05-17 12:00:00,28.58,28.62,28.57,28.61,36900.0,24.6947,24.7292,24.686,24.7206,36900.0
2011-05-17 12:05:00,28.62,28.63,28.58,28.58,18900.0,24.7292,24.7379,24.6947,24.6947,18900.0
2011-05-17 12:10:00,28.58,28.65,28.58,28.64,16200.0,24.6947,24.7552,24.6947,24.7465,16200.0
2011-05-17 12:15:00,28.65,28.66,28.63,28.63,22500.0,24.7552,24.7638,24.7379,24.7379,22500.0
2011-05-17 12:20:00,28.63,28.66,28.63,28.65,36600.0,24.7379,24.7638,24.7379,24.7552,36600.0
2011-05-17 12:25:00,28.63,28.63,28.6,28.62,15300.0,24.7379,24.7379,24.712,24.7292,15300.0
2011-05-17 12:30:00,28.62,28.64,28.59,28.61,22800.0,24.7292,24.7465,24.7033,24.7206,22800.0
2011-05-17 12:35:00,28.62,28.64,28.6,28.62,18900.0,24.7292,24.7465,24.712,24.7292,18900.0
2011-05-17 12:40:00,28.63,28.67,28.63,28.66,22200.0,24.7379,24.7725,24.7379,24.7638,22200.0
2011-05-17 12:45:00,28.66,28.66,28.54,28.56,27000.0,24.7638,24.7638,24.6601,24.6774,27000.0
2011-05-17 12:50:00,28.56,28.56,28.51,28.53,31800.0,24.6774,24.6774,24.6342,24.6515,31800.0
2011-05-17 12:55:00,28.53,28.54,28.5,28.54,15300.0,24.6515,24.6601,24.6256,24.6601,15300.0
2011-05-17 13:00:00,28.55,28.56,28.54,28.56,6300.0,24.6688,24.6774,24.6601,24.6774,6300.0
2011-05-17 13:05:00,28.56,28.58,28.55,28.58,14400.0,24.6774,24.6947,24.6688,24.6947,14400.0
2011-05-17 13:10:00,28.57,28.6,28.56,28.59,9600.0,24.686,24.712,24.6774,24.7033,9600.0
2011-05-17 13:15:00,28.6,28.6,28.58,28.6,14100.0,24.712,24.712,24.6947,24.712,14100.0
2011-05-17 13:20:00,28.6,28.6,28.58,28.59,14700.0,24.712,24.712,24.6947,24.7033,14700.0
2011-05-17 13:25:00,28.59,28.65,28.59,28.64,7800.0,24.7033,24.7552,24.7033,24.7465,7800.0
2011-05-17 13:30:00,28.64,28.65,28.6,28.61,29400.0,24.7465,24.7552,24.712,24.7206,29400.0
2011-05-17 13:35:00,28.61,28.63,28.59,28.6,16500.0,24.7206,24.7379,24.7033,24.712,16500.0
2011-05-17 13:40:00,28.61,28.63,28.6,28.63,7200.0,24.7206,24.7379,24.712,24.7379,7200.0
2011-05-17 13:45:00,28.64,28.65,28.62,28.63,23400.0,24.7465,24.7552,24.7292,24.7379,23400.0
2011-05-17 13:50:00,28.63,28.65,28.6,28.6,12300.0,24.7379,24.7552,24.712,24.712,12300.0
2011-05-17 13:55:00,28.6,28.63,28.6,28.62,35400.0,24.712,24.7379,24.712,24.7292,35400.0
2011-05-17 14:00:00,28.62,28.67,28.62,28.66,33300.0,24.7292,24.7725,24.7292,24.7638,33300.0
2011-05-17 14:05:00,28.67,28.67,28.64,28.64,48600.0,24.7725,24.7725,24.7465,24.7465,48600.0
2011-05-17 14:10:00,28.64,28.64,28.61,28.62,36600.0,24.7465,24.7465,24.7206,24.7292,36600.0
2011-05-17 14:15:00,28.62,28.62,28.58,28.58,45600.0,24.7292,24.7292,24.6947,24.6947,45600.0
2011-05-17 14:20:00,28.58,28.6,28.58,28.59,45900.0,24.6947,24.712,24.6947,24.7033,45900.0
2011-05-17 14:25:00,28.59,28.6,28.58,28.59,31800.0,24.7033,24.712,24.6947,24.7033,31800.0
2011-05-17 14:30:00,28.59,28.6,28.58,28.59,21600.0,24.7033,24.712,24.6947,24.7033,21600.0
2011-05-17 14:35:00,28.58,28.58,28.53,28.54,48000.0,24.6947,24.6947,24.6515,24.6601,48000.0
2011-05-17 14:40:00,28.55,28.55,28.48,28.48,18000.0,24.6688,24.6688,24.6083,24.6083,18000.0
2011-05-17 14:45:00,28.49,28.56,28.47,28.54,35700.0,24.6169,24.6774,24.5996,24.6601,35700.0
2011-05-17 14:50:00,28.54,28.57,28.53,28.57,72000.0,24.6601,24.686,24.6515,24.686,72000.0
2011-05-17 14:55:00,28.56,28.6,28.56,28.57,59100.0,24.6774,24.712,24.6774,24.686,59100.0
2011-05-17 15:00:00,28.57,28.57,28.55,28.56,47700.0,24.686,24.686,24.6688,24.6774,47700.0
2011-05-17 15:05:00,28.56,28.56,28.53,28.53,56400.0,24.6774,24.6774,24.6515,24.6515,56400.0
2011-05-17 15:10:00,28.54,28.57,28.54,28.57,52500.0,24.6601,24.686,24.6601,24.686,52500.0
2011-05-17 15:15:00,28.57,28.57,28.51,28.51,47400.0,24.686,24.686,24.6342,24.6342,47400.0
2011-05-17 15:20:00,28.51,28.55,28.51,28.53,36900.0,24.6342,24.6688,24.6342,24.6515,36900.0
2011-05-17 15:25:00,28.53,28.54,28.51,28.54,40200.0,24.6515,24.6601,24.6342,24.6601,40200.0
2011-05-17 15:30:00,28.53,28.57,28.53,28.54,38100.0,24.6515,24.686,24.6515,24.6601,38100.0
2011-05-17 15:35:00,28.54,28.59,28.54,28.57,54000.0,24.6601,24.7033,24.6601,24.686,54000.0
2011-05-17 15:40:00,28.57,28.58,28.54,28.54,40500.0,24.686,24.6947,24.6601,24.6601,40500.0
2011-05-17 15:45:00,28.54,28.58,28.54,28.56,87900.0,24.6601,24.6947,24.6601,24.6774,87900.0
2011-05-17 15:50:00,28.56,28.57,28.5,28.54,130200.0,24.6774,24.686,24.6256,24.6601,130200.0
2011-05-17 15:55:00,28.54,28.55,28.53,28.53,154200.0,24.6601,24.6688,24.6515,24.6515,154200.0
2011-05-18 09:30:00,28.41,28.44,28.38,28.38,29100.0,24.6519,24.678,24.6259,24.6259,29100.0
2011-05-18 09:35:00,28.38,28.38,28.3,28.34,24900.0,24.6259,24.6259,24.5565,24.5912,24900.0
2011-05-18 09:40:00,28.35,28.41,28.35,28.39,26400.0,24.5999,24.6519,24.5999,24.6346,26400.0
2011-05-18 09:45:00,28.38,28.45,28.37,28.43,30600.0,24.6259,24.6866,24.6172,24.6693,30600.0
2011-05-18 09:50:00,28.43,28.51,28.41,28.5,24600.0,24.6693,24.7387,24.6519,24.73,24600.0
2011-05-18 09:55:00,28.5,28.51,28.45,28.45,14400.0,24.73,24.7387,24.6866,24.6866,14400.0
2011-05-18 10:00:00,28.45,28.5,28.43,28.48,27900.0,24.6866,24.73,24.6693,24.7127,27900.0
2011-05-18 10:05:00,28.49,28.57,28.48,28.57,17700.0,24.7214,24.7908,24.7127,24.7908,17700.0
2011-05-18 10:10:00,28.57,28.57,28.54,28.54,21600.0,24.7908,24.7908,24.7647,24.7647,21600.0
2011-05-18 10:15:00,28.54,28.56,28.51,28.56,26700.0,24.7647,24.7821,24.7387,24.7821,26700.0
2011-05-18 10:20:00,28.57,28.57,28.49,28.5,48600.0,24.7908,24.7908,24.7214,24.73,48600.0
2011-05-18 10:25:00,28.5,28.54,28.49,28.54,26700.0,24.73,24.7647,24.7214,24.7647,26700.0
2011-05-18 10:30:00,28.54,28.59,28.53,28.53,45000.0,24.7647,24.8081,24.7561,24.7561,45000.0
2011-05-18 10:35:00,28.54,28.57,28.53,28.55,28500.0,24.7647,24.7908,24.7561,24.7734,28500.0
2011-05-18 10:40:00,28.55,28.58,28.55,28.55,29100.0,24.7734,24.7994,24.7734,24.7734,29100.0
2011-05-18 10:45:00,28.56,28.56,28.51,28.51,41100.0,24.7821,24.7821,24.7387,24.7387,41100.0
2011-05-18 10:50:00,28.52,28.52,28.48,28.48,18600.0,24.7474,24.7474,24.7127,24.7127,18600.0
2011-05-18 10:55:00,28.48,28.51,28.47,28.51,25500.0,24.7127,24.7387,24.704,24.7387,25500.0
2011-05-18 11:00:00,28.52,28.54,28.51,28.53,15300.0,24.7474,24.7647,24.7387,24.7561,15300.0
2011-05-18 11:05:00,28.54,28.54,28.52,28.53,13800.0,24.7647,24.7647,24.7474,24.7561,13800.0
2011-05-18 11:10:00,28.54,28.54,28.52,28.54,8700.0,24.7647,24.7647,24.7474,24.7647,8700.0
2011-05-18 11:15:00,28.54,28.54,28.52,28.52,12900.0,24.7647,24.7647,24.7474,24.7474,12900.0
2011-05-18 11:20:00,28.52,28.53,28.47,28.48,15300.0,24.7474,24.7561,24.704,24.7127,15300.0
2011-05-18 11:25:00,28.49,28.5,28.49,28.49,4800.0,24.7214,24.73,24.7214,24.7214,4800.0
2011-05-18 11:30:00,28.49,28.52,28.49,28.52,6600.0,24.7214,24.7474,24.7214,24.7474,6600.0
2011-05-18 11:35:00,28.51,28.52,28.5,28.52,6300.0,24.7387,24.7474,24.73,24.7474,6300.0
2011-05-18 11:40:00,28.53,28.54,28.52,28.53,15000.0,24.7561,24.7647,24.7474,24.7561,15000.0
2011-05-18 11:45:00,28.53,28.54,28.52,28.53,10500.0,24.7561,24.7647,24.7474,24.7561,10500.0
2011-05-18 11:50:00,28.53,28.54,28.52,28.53,12300.0,24.7561,24.7647,24.7474,24.7561,12300.0
2011-05-18 11:55:00,28.53,28.55,28.53,28.54,6900.0,24.7561,24.7734,24.7561,24.7647,6900.0
2011-05-18 12:00:00,28.55,28.55,28.54,28.54,16500.0,24.7734,24.7734,24.7647,24.7647,16500.0
2011-05-18 12:05:00,28.54,28.54,28.52,28.53,11400.0,24.7647,24.7647,24.7474,24.7561,11400.0
2011-05-18 12:10:00,28.53,28.55,28.52,28.53,13500.0,24.7561,24.7734,24.7474,24.7561,13500.0
2011-05-18 12:15:00,28.53,28.55,28.53,28.54,4500.0,24.7561,24.7734,24.7561,24.7647,4500.0
2011-05-18 12:20:00,28.54,28.55,28.53,28.55,6000.0,24.7647,24.7734,24.7561,24.7734,6000.0
2011-05-18 12:25:00,28.54,28.56,28.54,28.56,7200.0,24.7647,24.7821,24.7647,24.7821,7200.0
2011-05-18 12:30:00,28.56,28.58,28.56,28.57,10800.0,24.7821,24.7994,24.7821,24.7908,10800.0
2011-05-18 12:35:00,28.57,28.57,28.54,28.55,22800.0,24.7908,24.7908,24.7647,24.7734,22800.0
2011-05-18 12:40:00,28.55,28.56,28.55,28.56,8700.0,24.7734,24.7821,24.7734,24.7821,8700.0
2011-05-18 12:45:00,28.56,28.57,28.56,28.57,4500.0,24.7821,24.7908,24.7821,24.7908,4500.0
2011-05-18 12:50:00,28.57,28.57,28.56,28.56,7800.0,24.7908,24.7908,24.7821,24.7821,7800.0
2011-05-18 12:55:00,28.56,28.57,28.56,28.56,12000.0,24.7821,24.7908,24.7821,24.7821,12000.0
2011-05-18 13:00:00,28.56,28.59,28.56,28.58,21600.0,24.7821,24.8081,24.7821,24.7994,21600.0
2011-05-18 13:05:00,28.59,28.6,28.59,28.59,5400.0,24.8081,24.8168,24.8081,24.8081,5400.0
2011-05-18 13:10:00,28.59,28.6,28.59,28.6,13500.0,24.8081,24.8168,24.8081,24.8168,13500.0
2011-05-18 13:15:00,28.6,28.6,28.59,28.59,17700.0,24.8168,24.8168,24.8081,24.8081,17700.0
2011-05-18 13:20:00,28.58,28.59,28.57,28.58,28500.0,24.7994,24.8081,24.7908,24.7994,28500.0
2011-05-18 13:25:00,28.57,28.57,28.54,28.55,26700.0,24.7908,24.7908,24.7647,24.7734,26700.0
2011-05-18 13:30:00,28.54,28.55,28.5,28.52,58200.0,24.7647,24.7734,24.73,24.7474,58200.0
2011-05-18 13:35:00,28.52,28.55,28.52,28.55,8100.0,24.7474,24.7734,24.7474,24.7734,8100.0
2011-05-18 13:40:00,28.55,28.55,28.53,28.55,12000.0,24.7734,24.7734,24.7561,24.7734,12000.0
2011-05-18 13:45:00,28.55,28.55,28.54,28.55,7800.0,24.7734,24.7734,24.7647,24.7734,7800.0
2011-05-18 13:50:00,28.55,28.57,28.54,28.57,18300.0,24.7734,24.7908,24.7647,24.7908,18300.0
2011-05-18 13:55:00,28.57,28.6,28.57,28.58,15600.0,24.7908,24.8168,24.7908,24.7994,15600.0
2011-05-18 14:00:00,28.58,28.59,28.55,28.56,32700.0,24.7994,24.8081,24.7734,24.7821,32700.0
2011-05-18 14:05:00,28.56,28.62,28.55,28.62,12900.0,24.7821,24.8342,24.7734,24.8342,12900.0
2011-05-18 14:10:00,28.62,28.64,28.61,28.61,24300.0,24.8342,24.8515,24.8255,24.8255,24300.0
2011-05-18 14:15:00,28.61,28.61,28.58,28.59,21900.0,24.8255,24.8255,24.7994,24.8081,21900.0
2011-05-18 14:20:00,28.59,28.6,28.57,28.57,18300.0,24.8081,24.8168,24.7908,24.7908,18300.0
2011-05-18 14:25:00,28.57,28.59,28.56,28.57,59700.0,24.7908,24.8081,24.7821,24.7908,59700.0
2011-05-18 14:30:00,28.57,28.59,28.57,28.59,19200.0,24.7908,24.8081,24.7908,24.8081,19200.0
2011-05-18 14:35:00,28.59,28.6,28.56,28.57,16200.0,24.8081,24.8168,24.7821,24.7908,16200.0
2011-05-18 14:40:00,28.57,28.6,28.57,28.58,56100.0,24.7908,24.8168,24.7908,24.7994,56100.0
2011-05-18 14:45:00,28.57,28.6,28.57,28.59,22200.0,24.7908,24.8168,24.7908,24.8081,22200.0
2011-05-18 14:50:00,28.59,28.6,28.56,28.56,33300.0,24.8081,24.8168,24.7821,24.7821,33300.0
2011-05-18 14:55:00,28.56,28.58,28.55,28.55,42000.0,24.7821,24.7994,24.7734,24.7734,42000.0
2011-05-18 15:00:00,28.55,28.6,28.55,28.6,29100.0,24.7734,24.8168,24.7734,24.8168,29100.0
2011-05-18 15:05:00,28.6,28.63,28.6,28.61,24300.0,24.8168,24.8428,24.8168,24.8255,24300.0
2011-05-18 15:10:00,28.62,28.64,28.61,28.63,21000.0,24.8342,24.8515,24.8255,24.8428,21000.0
2011-05-18 15:15:00,28.63,28.66,28.63,28.65,13200.0,24.8428,24.8689,24.8428,24.8602,13200.0
2011-05-18 15:20:00,28.66,28.69,28.65,28.68,33900.0,24.8689,24.8949,24.8602,24.8862,33900.0
2011-05-18 15:25:00,28.68,28.7,28.67,28.7,21900.0,24.8862,24.9036,24.8775,24.9036,21900.0
2011-05-18 15:30:00,28.7,28.72,28.68,28.69,25800.0,24.9036,24.9209,24.8862,24.8949,25800.0
2011-05-18 15:35:00,28.69,28.69,28.67,28.68,43800.0,24.8949,24.8949,24.8775,24.8862,43800.0
2011-05-18 15:40:00,28.68,28.69,28.66,28.69,39300.0,24.8862,24.8949,24.8689,24.8949,39300.0
2011-05-18 15:45:00,28.69,28.71,28.68,28.68,69000.0,24.8949,24.9123,24.8862,24.8862,69000.0
2011-05-18 15:50:00,28.68,28.71,28.67,28.7,67500.0,24.8862,24.9123,24.8775,24.9036,67500.0
2011-05-18 15:55:00,28.7,28.7,28.66,28.67,84600.0,24.9036,24.9036,24.8689,24.8775,84600.0
2011-05-19 09:30:00,28.73,28.79,28.69,28.79,16200.0,24.9296,24.9817,24.8949,24.9817,16200.0
2011-05-19 09:35:00,28.76,28.78,28.74,28.75,15000.0,24.9556,24.973,24.9383,24.947,15000.0
2011-05-19 09:40:00,28.75,28.8,28.74,28.78,12600.0,24.947,24.9903,24.9383,24.973,12600.0
2011-05-19 09:45:00,28.79,28.87,28.77,28.84,40200.0,24.9817,25.0511,24.9643,25.0251,40200.0
2011-05-19 09:50:00,28.84,28.92,28.84,28.88,21900.0,25.0251,25.0945,25.0251,25.0598,21900.0
2011-05-19 09:55:00,28.89,28.91,28.85,28.88,24300.0,25.0684,25.0858,25.0337,25.0598,24300.0
2011-05-19 10:00:00,28.87,28.87,28.74,28.83,54600.0,25.0511,25.0511,24.9383,25.0164,54600.0
2011-05-19 10:05:00,28.83,28.85,28.78,28.81,75600.0,25.0164,25.0337,24.973,24.999,75600.0
2011-05-19 10:10:00,28.81,28.83,28.69,28.72,32400.0,24.999,25.0164,24.8949,24.9209,32400.0
2011-05-19 10:15:00,28.73,28.73,28.69,28.71,8100.0,24.9296,24.9296,24.8949,24.9123,8100.0
2011-05-19 10:20:00,28.72,28.77,28.72,28.73,17100.0,24.9209,24.9643,24.9209,24.9296,17100.0
2011-05-19 10:25:00,28.73,28.74,28.71,28.73,12600.0,24.9296,24.9383,24.9123,24.9296,12600.0
2011-05-19 10:30:00,28.74,28.74,28.68,28.69,7500.0,24.9383,24.9383,24.8862,24.8949,7500.0
2011-05-19 10:35:00,28.69,28.73,28.69,28.7,15000.0,24.8949,24.9296,24.8949,24.9036,15000.0
2011-05-19 10:40:00,28.71,28.72,28.64,28.64,15600.0,24.9123,24.9209,24.8515,24.8515,15600.0
2011-05-19 10:45:00,28.64,28.66,28.64,28.65,12900.0,24.8515,24.8689,24.8515,24.8602,12900.0
2011-05-19 10:50:00,28.66,28.67,28.62,28.62,19200.0,24.8689,24.8775,24.8342,24.8342,19200.0
2011-05-19 10:55:00,28.63,28.67,28.63,28.66,5700.0,24.8428,24.8775,24.8428,24.8689,5700.0
2011-05-19 11:00:00,28.66,28.69,28.66,28.67,14100.0,24.8689,24.8949,24.8689,24.8775,14100.0
2011-05-19 11:05:00,28.67,28.68,28.64,28.66,14100.0,24.8775,24.8862,24.8515,24.8689,14100.0
2011-05-19 11:10:00,28.64,28.64,28.59,28.59,11400.0,24.8515,24.8515,24.8081,24.8081,11400.0
2011-05-19 11:15:00,28.59,28.65,28.59,28.65,13200.0,24.8081,24.8602,24.8081,24.8602,13200.0
2011-05-19 11:20:00,28.65,28.68,28.65,28.66,12900.0,24.8602,24.8862,24.8602,24.8689,12900.0
2011-05-19 11:25:00,28.67,28.68,28.65,28.68,14400.0,24.8775,24.8862,24.8602,24.8862,14400.0
2011-05-19 11:30:00,28.68,28.7,28.66,28.66,13800.0,24.8862,24.9036,24.8689,24.8689,13800.0
2011-05-19 11:35:00,28.66,28.67,28.64,28.66,16200.0,24.8689,24.8775,24.8515,24.8689,16200.0
2011-05-19 11:40:00,28.66,28.68,28.65,28.66,9000.0,24.8689,24.8862,24.8602,24.8689,9000.0
2011-05-19 11:45:00,28.65,28.66,28.64,28.64,16500.0,24.8602,24.8689,24.8515,24.8515,16500.0
2011-05-19 11:50:00,28.64,28.65,28.62,28.63,18000.0,24.8515,24.8602,24.8342,24.8428,18000.0
2011-05-19 11:55:00,28.63,28.67,28.63,28.67,12000.0,24.8428,24.8775,24.8428,24.8775,12000.0
2011-05-19 12:00:00,28.67,28.69,28.66,28.66,19200.0,24.8775,24.8949,24.8689,24.8689,19200.0
2011-05-19 12:05:00,28.66,28.73,28.66,28.72,23700.0,24.8689,24.9296,24.8689,24.9209,23700.0
2011-05-19 12:10:00,28.72,28.77,28.72,28.76,26700.0,24.9209,24.9643,24.9209,24.9556,26700.0
2011-05-19 12:15:00,28.75,28.78,28.75,28.77,7500.0,24.947,24.973,24.947,24.9643,7500.0
2011-05-19 12:20:00,28.77,28.79,28.77,28.77,11700.0,24.9643,24.9817,24.9643,24.9643,11700.0
2011-05-19 12:25:00,28.77,28.83,28.76,28.83,15300.0,24.9643,25.0164,24.9556,25.0164,15300.0
2011-05-19 12:30:00,28.83,28.84,28.81,28.81,19200.0,25.0164,25.0251,24.999,24.999,19200.0
2011-05-19 12:35:00,28.82,28.84,28.8,28.83,12300.0,25.0077,25.0251,24.9903,25.0164,12300.0
2011-05-19 12:40:00,28.83,28.84,28.81,28.81,11400.0,25.0164,25.0251,24.999,24.999,11400.0
2011-05-19 12:45:00,28.81,28.81,28.77,28.81,16800.0,24.999,24.999,24.9643,24.999,16800.0
2011-05-19 12:50:00,28.81,28.82,28.8,28.81,7800.0,24.999,25.0077,24.9903,24.999,7800.0
2011-05-19 12:55:00,28.81,28.81,28.77,28.77,14400.0,24.999,24.999,24.9643,24.9643,14400.0
2011-05-19 13:00:00,28.77,28.81,28.77,28.79,11100.0,24.9643,24.999,24.9643,24.9817,11100.0
2011-05-19 13:05:00,28.79,28.84,28.79,28.84,11700.0,24.9817,25.0251,24.9817,25.0251,11700.0
2011-05-19 13:10:00,28.85,28.85,28.82,28.84,10200.0,25.0337,25.0337,25.0077,25.0251,10200.0
2011-05-19 13:15:00,28.84,28.88,28.84,28.88,14700.0,25.0251,25.0598,25.0251,25.0598,14700.0
2011-05-19 13:20:00,28.88,28.88,28.86,28.88,22800.0,25.0598,25.0598,25.0424,25.0598,22800.0
2011-05-19 13:25:00,28.87,28.87,28.85,28.87,13800.0,25.0511,25.0511,25.0337,25.0511,13800.0
2011-05-19 13:30:00,28.87,28.9,28.86,28.9,11700.0,25.0511,25.0771,25.0424,25.0771,11700.0
2011-05-19 13:35:00,28.9,28.9,28.89,28.89,17400.0,25.0771,25.0771,25.0684,25.0684,17400.0
2011-05-19 13:40:00,28.89,28.9,28.87,28.89,19800.0,25.0684,25.0771,25.0511,25.0684,19800.0
2011-05-19 13:45:00,28.89,28.92,28.89,28.92,18900.0,25.0684,25.0945,25.0684,25.0945,18900.0
2011-05-19 13:50:00,28.92,28.92,28.91,28.91,10500.0,25.0945,25.0945,25.0858,25.0858,10500.0
2011-05-19 13:55:00,28.91,28.95,28.91,28.92,23400.0,25.0858,25.1205,25.0858,25.0945,23400.0
2011-05-19 14:00:00,28.92,28.94,28.92,28.93,15600.0,25.0945,25.1118,25.0945,25.1031,15600.0
2011-05-19 14:05:00,28.93,28.94,28.92,28.93,15900.0,25.1031,25.1118,25.0945,25.1031,15900.0
2011-05-19 14:10:00,28.94,28.94,28.89,28.89,19200.0,25.1118,25.1118,25.0684,25.0684,19200.0
2011-05-19 14:15:00,28.89,28.9,28.87,28.88,20700.0,25.0684,25.0771,25.0511,25.0598,20700.0
2011-05-19 14:20:00,28.87,28.88,28.87,28.87,15300.0,25.0511,25.0598,25.0511,25.0511,15300.0
2011-05-19 14:25:00,28.87,28.87,28.84,28.86,29700.0,25.0511,25.0511,25.0251,25.0424,29700.0
2011-05-19 14:30:00,28.86,28.86,28.84,28.86,18000.0,25.0424,25.0424,25.0251,25.0424,18000.0
2011-05-19 14:35:00,28.86,28.87,28.85,28.86,17400.0,25.0424,25.0511,25.0337,25.0424,17400.0
2011-05-19 14:40:00,28.87,28.88,28.8,28.82,33000.0,25.0511,25.0598,24.9903,25.0077,33000.0
2011-05-19 14:45:00,28.83,28.85,28.83,28.84,19200.0,25.0164,25.0337,25.0164,25.0251,19200.0
2011-05-19 14:50:00,28.84,28.87,28.84,28.85,22200.0,25.0251,25.0511,25.0251,25.0337,22200.0
2011-05-19 14:55:00,28.85,28.85,28.82,28.84,36300.0,25.0337,25.0337,25.0077,25.0251,36300.0
2011-05-19 15:00:00,28.85,28.89,28.84,28.86,15300.0,25.0337,25.0684,25.0251,25.0424,15300.0
2011-05-19 15:05:00,28.87,28.88,28.87,28.88,19500.0,25.0511,25.0598,25.0511,25.0598,19500.0
2011-05-19 15:10:00,28.88,28.89,28.87,28.87,15600.0,25.0598,25.0684,25.0511,25.0511,15600.0
2011-05-19 15:15:00,28.86,28.88,28.86,28.86,27900.0,25.0424,25.0598,25.0424,25.0424,27900.0
2011-05-19 15:20:00,28.86,28.87,28.84,28.84,36000.0,25.0424,25.0511,25.0251,25.0251,36000.0
2011-05-19 15:25:00,28.83,28.83,28.81,28.81,33900.0,25.0164,25.0164,24.999,24.999,33900.0
2011-05-19 15:30:00,28.81,28.83,28.8,28.8,54600.0,24.999,25.0164,24.9903,24.9903,54600.0
2011-05-19 15:35:00,28.8,28.83,28.8,28.83,25800.0,24.9903,25.0164,24.9903,25.0164,25800.0
2011-05-19 15:40:00,28.82,28.84,28.81,28.84,61800.0,25.0077,25.0251,24.999,25.0251,61800.0
2011-05-19 15:45:00,28.83,28.84,28.82,28.84,37500.0,25.0164,25.0251,25.0077,25.0251,37500.0
2011-05-19 15:50:00,28.84,28.84,28.82,28.83,52200.0,25.0251,25.0251,25.0077,25.0164,52200.0
2011-05-19 15:55:00,28.83,28.84,28.82,28.83,81900.0,25.0164,25.0251,25.0077,25.0164,81900.0
2011-05-20 09:30:00,28.91,28.91,28.65,28.68,87300.0,25.0858,25.0858,24.8602,24.8862,87300.0
2011-05-20 09:35:00,28.68,28.71,28.64,28.71,14700.0,24.8862,24.9123,24.8515,24.9123,14700.0
2011-05-20 09:40:00,28.72,28.77,28.7,28.72,22500.0,24.9209,24.9643,24.9036,24.9209,22500.0
2011-05-20 09:45:00,28.7,28.72,28.68,28.69,31200.0,24.9036,24.9209,24.8862,24.8949,31200.0
2011-05-20 09:50:00,28.69,28.69,28.58,28.58,35400.0,24.8949,24.8949,24.7994,24.7994,35400.0
2011-05-20 09:55:00,28.58,28.62,28.55,28.61,30300.0,24.7994,24.8342,24.7734,24.8255,30300.0
2011-05-20 10:00:00,28.6,28.63,28.57,28.62,22500.0,24.8168,24.8428,24.7908,24.8342,22500.0
2011-05-20 10:05:00,28.63,28.64,28.63,28.63,28200.0,24.8428,24.8515,24.8428,24.8428,28200.0
2011-05-20 10:10:00,28.63,28.66,28.62,28.63,15000.0,24.8428,24.8689,24.8342,24.8428,15000.0
2011-05-20 10:15:00,28.62,28.65,28.6,28.64,12300.0,24.8342,24.8602,24.8168,24.8515,12300.0
2011-05-20 10:20:00,28.65,28.65,28.6,28.6,22800.0,24.8602,24.8602,24.8168,24.8168,22800.0
2011-05-20 10:25:00,28.6,28.64,28.6,28.62,18300.0,24.8168,24.8515,24.8168,24.8342,18300.0
2011-05-20 10:30:00,28.63,28.64,28.61,28.61,19500.0,24.8428,24.8515,24.8255,24.8255,19500.0
2011-05-20 10:35:00,28.63,28.66,28.61,28.66,22800.0,24.8428,24.8689,24.8255,24.8689,22800.0
2011-05-20 10:40:00,28.67,28.72,28.63,28.63,61500.0,24.8775,24.9209,24.8428,24.8428,61500.0
2011-05-20 10:45:00,28.64,28.64,28.56,28.58,24600.0,24.8515,24.8515,24.7821,24.7994,24600.0
2011-05-20 10:50:00,28.57,28.61,28.56,28.59,16500.0,24.7908,24.8255,24.7821,24.8081,16500.0
2011-05-20 10:55:00,28.6,28.61,28.55,28.58,17700.0,24.8168,24.8255,24.7734,24.7994,17700.0
2011-05-20 11:00:00,28.59,28.61,28.58,28.6,19800.0,24.8081,24.8255,24.7994,24.8168,19800.0
2011-05-20 11:05:00,28.61,28.61,28.56,28.58,17100.0,24.8255,24.8255,24.7821,24.7994,17100.0
2011-05-20 11:10:00,28.59,28.59,28.57,28.58,31200.0,24.8081,24.8081,24.7908,24.7994,31200.0
2011-05-20 11:15:00,28.58,28.61,28.57,28.6,15900.0,24.7994,24.8255,24.7908,24.8168,15900.0
2011-05-20 11:20:00,28.6,28.61,28.58,28.6,12900.0,24.8168,24.8255,24.7994,24.8168,12900.0
2011-05-20 11:25:00,28.6,28.62,28.59,28.61,17100.0,24.8168,24.8342,24.8081,24.8255,17100.0
2011-05-20 11:30:00,28.6,28.63,28.6,28.61,13500.0,24.8168,24.8428,24.8168,24.8255,13500.0
2011-05-20 11:35:00,28.62,28.67,28.62,28.66,18000.0,24.8342,24.8775,24.8342,24.8689,18000.0
2011-05-20 11:40:00,28.65,28.65,28.61,28.62,7800.0,24.8602,24.8602,24.8255,24.8342,7800.0
2011-05-20 11:45:00,28.62,28.63,28.6,28.61,7800.0,24.8342,24.8428,24.8168,24.8255,7800.0
2011-05-20 11:50:00,28.6,28.61,28.59,28.6,10800.0,24.8168,24.8255,24.8081,24.8168,10800.0
2011-05-20 11:55:00,28.6,28.63,28.58,28.61,11400.0,24.8168,24.8428,24.7994,24.8255,11400.0
2011-05-20 12:00:00,28.6,28.65,28.59,28.65,12300.0,24.8168,24.8602,24.8081,24.8602,12300.0
2011-05-20 12:05:00,28.65,28.65,28.61,28.62,8100.0,24.8602,24.8602,24.8255,24.8342,8100.0
2011-05-20 12:10:00,28.62,28.65,28.62,28.64,7200.0,24.8342,24.8602,24.8342,24.8515,7200.0
2011-05-20 12:15:00,28.64,28.67,28.64,28.65,16800.0,24.8515,24.8775,24.8515,24.8602,16800.0
2011-05-20 12:20:00,28.66,28.68,28.65,28.67,48900.0,24.8689,24.8862,24.8602,24.8775,48900.0
2011-05-20 12:25:00,28.67,28.68,28.66,28.67,51300.0,24.8775,24.8862,24.8689,24.8775,51300.0
2011-05-20 12:30:00,28.68,28.68,28.66,28.66,44100.0,24.8862,24.8862,24.8689,24.8689,44100.0
2011-05-20 12:35:00,28.66,28.67,28.65,28.66,19800.0,24.8689,24.8775,24.8602,24.8689,19800.0
2011-05-20 12:40:00,28.66,28.68,28.66,28.66,17400.0,24.8689,24.8862,24.8689,24.8689,17400.0
2011-05-20 12:45:00,28.65,28.67,28.64,28.65,18000.0,24.8602,24.8775,24.8515,24.8602,18000.0
2011-05-20 12:50:00,28.65,28.68,28.65,28.66,21300.0,24.8602,24.8862,24.8602,24.8689,21300.0
2011-05-20 12:55:00,28.67,28.68,28.65,28.67,17700.0,24.8775,24.8862,24.8602,24.8775,17700.0
2011-05-20 13:00:00,28.66,28.68,28.66,28.67,7500.0,24.8689,24.8862,24.8689,24.8775,7500.0
2011-05-20 13:05:00,28.68,28.7,28.68,28.7,9900.0,24.8862,24.9036,24.8862,24.9036,9900.0
2011-05-20 13:10:00,28.69,28.7,28.68,28.68,14400.0,24.8949,24.9036,24.8862,24.8862,14400.0
2011-05-20 13:15:00,28.67,28.7,28.67,28.7,8400.0,24.8775,24.9036,24.8775,24.9036,8400.0
2011-05-20 13:20:00,28.7,28.73,28.68,28.73,16800.0,24.9036,24.9296,24.8862,24.9296,16800.0
2011-05-20 13:25:00,28.71,28.72,28.69,28.69,6000.0,24.9123,24.9209,24.8949,24.8949,6000.0
2011-05-20 13:30:00,28.7,28.73,28.7,28.73,12000.0,24.9036,24.9296,24.9036,24.9296,12000.0
2011-05-20 13:35:00,28.74,28.76,28.73,28.76,12000.0,24.9383,24.9556,24.9296,24.9556,12000.0
2011-05-20 13:40:00,28.76,28.77,28.73,28.74,18600.0,24.9556,24.9643,24.9296,24.9383,18600.0
2011-05-20 13:45:00,28.74,28.75,28.73,28.73,9900.0,24.9383,24.947,24.9296,24.9296,9900.0
2011-05-20 13:50:00,28.72,28.74,28.71,28.71,12000.0,24.9209,24.9383,24.9123,24.9123,12000.0
2011-05-20 13:55:00,28.71,28.71,28.69,28.71,16800.0,24.9123,24.9123,24.8949,24.9123,16800.0
2011-05-20 14:00:00,28.71,28.72,28.69,28.7,11700.0,24.9123,24.9209,24.8949,24.9036,11700.0
2011-05-20 14:05:00,28.7,28.71,28.7,28.7,18000.0,24.9036,24.9123,24.9036,24.9036,18000.0
2011-05-20 14:10:00,28.7,28.71,28.67,28.67,29700.0,24.9036,24.9123,24.8775,24.8775,29700.0
2011-05-20 14:15:00,28.66,28.66,28.65,28.66,26400.0,24.8689,24.8689,24.8602,24.8689,26400.0
2011-05-20 14:20:00,28.66,28.68,28.66,28.66,19500.0,24.8689,24.8862,24.8689,24.8689,19500.0
2011-05-20 14:25:00,28.67,28.68,28.67,28.68,12600.0,24.8775,24.8862,24.8775,24.8862,12600.0
2011-05-20 14:30:00,28.68,28.69,28.67,28.67,10800.0,24.8862,24.8949,24.8775,24.8775,10800.0
2011-05-20 14:35:00,28.66,28.67,28.64,28.65,22200.0,24.8689,24.8775,24.8515,24.8602,22200.0
2011-05-20 14:40:00,28.65,28.69,28.65,28.68,14700.0,24.8602,24.8949,24.8602,24.8862,14700.0
2011-05-20 14:45:00,28.68,28.69,28.67,28.67,32400.0,24.8862,24.8949,24.8775,24.8775,32400.0
2011-05-20 14:50:00,28.67,28.67,28.65,28.66,10800.0,24.8775,24.8775,24.8602,24.8689,10800.0
2011-05-20 14:55:00,28.65,28.66,28.62,28.64,14400.0,24.8602,24.8689,24.8342,24.8515,14400.0
2011-05-20 15:00:00,28.63,28.64,28.61,28.62,18000.0,24.8428,24.8515,24.8255,24.8342,18000.0
2011-05-20 15:05:00,28.62,28.63,28.61,28.63,19500.0,24.8342,24.8428,24.8255,24.8428,19500.0
2011-05-20 15:10:00,28.64,28.67,28.64,28.66,25200.0,24.8515,24.8775,24.8515,24.8689,25200.0
2011-05-20 15:15:00,28.67,28.68,28.66,28.67,53700.0,24.8775,24.8862,24.8689,24.8775,53700.0
2011-05-20 15:20:00,28.67,28.68,28.66,28.67,26700.0,24.8775,24.8862,24.8689,24.8775,26700.0
2011-05-20 15:25:00,28.67,28.67,28.65,28.66,10500.0,24.8775,24.8775,24.8602,24.8689,10500.0
2011-05-20 15:30:00,28.66,28.68,28.65,28.68,27900.0,24.8689,24.8862,24.8602,24.8862,27900.0
2011-05-20 15:35:00,28.68,28.68,28.64,28.66,21900.0,24.8862,24.8862,24.8515,24.8689,21900.0
2011-05-20 15:40:00,28.66,28.66,28.63,28.66,42300.0,24.8689,24.8689,24.8428,24.8689,42300.0
2011-05-20 15:45:00,28.66,28.67,28.64,28.65,58200.0,24.8689,24.8775,24.8515,24.8602,58200.0
2011-05-20 15:50:00,28.65,28.65,28.59,28.6,73800.0,24.8602,24.8602,24.8081,24.8168,73800.0
2011-05-20 15:55:00,28.6,28.62,28.59,28.59,99300.0,24.8168,24.8342,24.8081,24.8081,99300.0
2011-05-23 09:30:00,28.27,28.36,28.23,28.28,59700.0,24.5305,24.6085,24.4957,24.5391,59700.0
2011-05-23 09:35:00,28.28,28.36,28.28,28.32,24000.0,24.5391,24.6085,24.5391,24.5738,24000.0
2011-05-23 09:40:00,28.34,28.39,28.29,28.29,28500.0,24.5912,24.6346,24.5478,24.5478,28500.0
2011-05-23 09:45:00,28.29,28.3,28.24,28.27,31800.0,24.5478,24.5565,24.5044,24.5305,31800.0
2011-05-23 09:50:00,28.26,28.26,28.18,28.21,62400.0,24.5218,24.5218,24.4524,24.4784,62400.0
2011-05-23 09:55:00,28.19,28.25,28.19,28.25,43200.0,24.461,24.5131,24.461,24.5131,43200.0
2011-05-23 10:00:00,28.24,28.3,28.23,28.3,42000.0,24.5044,24.5565,24.4957,24.5565,42000.0
2011-05-23 10:05:00,28.29,28.33,28.29,28.29,42600.0,24.5478,24.5825,24.5478,24.5478,42600.0
2011-05-23 10:10:00,28.28,28.3,28.25,28.27,28500.0,24.5391,24.5565,24.5131,24.5305,28500.0
2011-05-23 10:15:00,28.27,28.28,28.23,28.23,27300.0,24.5305,24.5391,24.4957,24.4957,27300.0
2011-05-23 10:20:00,28.23,28.29,28.22,28.26,34800.0,24.4957,24.5478,24.4871,24.5218,34800.0
2011-05-23 10:25:00,28.27,28.31,28.25,28.26,41400.0,24.5305,24.5652,24.5131,24.5218,41400.0
2011-05-23 10:30:00,28.27,28.3,28.27,28.29,29700.0,24.5305,24.5565,24.5305,24.5478,29700.0
2011-05-23 10:35:00,28.3,28.3,28.26,28.27,10500.0,24.5565,24.5565,24.5218,24.5305,10500.0
2011-05-23 10:40:00,28.27,28.28,28.24,28.25,22800.0,24.5305,24.5391,24.5044,24.5131,22800.0
2011-05-23 10:45:00,28.26,28.27,28.22,28.23,22500.0,24.5218,24.5305,24.4871,24.4957,22500.0
2011-05-23 10:50:00,28.23,28.27,28.2,28.26,27000.0,24.4957,24.5305,24.4697,24.5218,27000.0
2011-05-23 10:55:00,28.27,28.29,28.21,28.21,27000.0,24.5305,24.5478,24.4784,24.4784,27000.0
2011-05-23 11:00:00,28.21,28.29,28.2,28.29,14700.0,24.4784,24.5478,24.4697,24.5478,14700.0
2011-05-23 11:05:00,28.29,28.29,28.24,28.25,18900.0,24.5478,24.5478,24.5044,24.5131,18900.0
2011-05-23 11:10:00,28.26,28.3,28.26,28.28,53100.0,24.5218,24.5565,24.5218,24.5391,53100.0
2011-05-23 11:15:00,28.27,28.31,28.25,28.29,48000.0,24.5305,24.5652,24.5131,24.5478,48000.0
2011-05-23 11:20:00,28.29,28.3,28.28,28.29,12000.0,24.5478,24.5565,24.5391,24.5478,12000.0
2011-05-23 11:25:00,28.3,28.34,28.3,28.33,16200.0,24.5565,24.5912,24.5565,24.5825,16200.0
2011-05-23 11:30:00,28.32,28.33,28.28,28.29,17100.0,24.5738,24.5825,24.5391,24.5478,17100.0
2011-05-23 11:35:00,28.28,28.28,28.23,28.26,19800.0,24.5391,24.5391,24.4957,24.5218,19800.0
2011-05-23 11:40:00,28.27,28.27,28.22,28.25,20100.0,24.5305,24.5305,24.4871,24.5131,20100.0
2011-05-23 11:45:00,28.27,28.27,28.24,28.24,22200.0,24.5305,24.5305,24.5044,24.5044,22200.0
2011-05-23 11:50:00,28.25,28.27,28.25,28.27,16500.0,24.5131,24.5305,24.5131,24.5305,16500.0
2011-05-23 11:55:00,28.27,28.28,28.24,28.26,16200.0,24.5305,24.5391,24.5044,24.5218,16200.0
2011-05-23 12:00:00,28.25,28.27,28.23,28.23,11700.0,24.5131,24.5305,24.4957,24.4957,11700.0
2011-05-23 12:05:00,28.22,28.25,28.22,28.25,12300.0,24.4871,24.5131,24.4871,24.5131,12300.0
2011-05-23 12:10:00,28.25,28.25,28.2,28.25,17100.0,24.5131,24.5131,24.4697,24.5131,17100.0
2011-05-23 12:15:00,28.24,28.25,28.22,28.25,23400.0,24.5044,24.5131,24.4871,24.5131,23400.0
2011-05-23 12:20:00,28.26,28.26,28.22,28.24,13800.0,24.5218,24.5218,24.4871,24.5044,13800.0
2011-05-23 12:25:00,28.24,28.26,28.23,28.26,7500.0,24.5044,24.5218,24.4957,24.5218,7500.0
2011-05-23 12:30:00,28.27,28.3,28.27,28.3,6000.0,24.5305,24.5565,24.5305,24.5565,6000.0
2011-05-23 12:35:00,28.3,28.32,28.29,28.31,10800.0,24.5565,24.5738,24.5478,24.5652,10800.0
2011-05-23 12:40:00,28.31,28.32,28.29,28.29,6300.0,24.5652,24.5738,24.5478,24.5478,6300.0
2011-05-23 12:45:00,28.3,28.34,28.29,28.34,3000.0,24.5565,24.5912,24.5478,24.5912,3000.0
2011-05-23 12:50:00,28.34,28.35,28.34,28.35,9900.0,24.5912,24.5999,24.5912,24.5999,9900.0
2011-05-23 12:55:00,28.36,28.37,28.35,28.36,6900.0,24.6085,24.6172,24.5999,24.6085,6900.0
2011-05-23 13:00:00,28.36,28.36,28.34,28.34,6300.0,24.6085,24.6085,24.5912,24.5912,6300.0
2011-05-23 13:05:00,28.34,28.35,28.3,28.31,12300.0,24.5912,24.5999,24.5565,24.5652,12300.0
2011-05-23 13:10:00,28.31,28.32,28.3,28.31,4800.0,24.5652,24.5738,24.5565,24.5652,4800.0
2011-05-23 13:15:00,28.31,28.31,28.3,28.31,5400.0,24.5652,24.5652,24.5565,24.5652,5400.0
2011-05-23 13:20:00,28.31,28.35,28.31,28.34,6300.0,24.5652,24.5999,24.5652,24.5912,6300.0
2011-05-23 13:25:00,28.35,28.35,28.33,28.33,11400.0,24.5999,24.5999,24.5825,24.5825,11400.0
2011-05-23 13:30:00,28.33,28.36,28.33,28.36,9300.0,24.5825,24.6085,24.5825,24.6085,9300.0
2011-05-23 13:35:00,28.36,28.36,28.33,28.36,10200.0,24.6085,24.6085,24.5825,24.6085,10200.0
2011-05-23 13:40:00,28.36,28.38,28.36,28.36,12300.0,24.6085,24.6259,24.6085,24.6085,12300.0
2011-05-23 13:45:00,28.37,28.38,28.36,28.38,7800.0,24.6172,24.6259,24.6085,24.6259,7800.0
2011-05-23 13:50:00,28.38,28.41,28.38,28.4,14700.0,24.6259,24.6519,24.6259,24.6433,14700.0
2011-05-23 13:55:00,28.4,28.43,28.38,28.41,14400.0,24.6433,24.6693,24.6259,24.6519,14400.0
2011-05-23 14:00:00,28.42,28.43,28.4,28.43,21000.0,24.6606,24.6693,24.6433,24.6693,21000.0
2011-05-23 14:05:00,28.42,28.44,28.41,28.44,20100.0,24.6606,24.678,24.6519,24.678,20100.0
2011-05-23 14:10:00,28.44,28.47,28.44,28.44,21600.0,24.678,24.704,24.678,24.678,21600.0
2011-05-23 14:15:00,28.44,28.45,28.43,28.45,12600.0,24.678,24.6866,24.6693,24.6866,12600.0
2011-05-23 14:20:00,28.44,28.45,28.43,28.43,10800.0,24.678,24.6866,24.6693,24.6693,10800.0
2011-05-23 14:25:00,28.43,28.48,28.43,28.46,32100.0,24.6693,24.7127,24.6693,24.6953,32100.0
2011-05-23 14:30:00,28.46,28.51,28.46,28.5,22500.0,24.6953,24.7387,24.6953,24.73,22500.0
2011-05-23 14:35:00,28.5,28.54,28.49,28.52,25200.0,24.73,24.7647,24.7214,24.7474,25200.0
2011-05-23 14:40:00,28.51,28.52,28.49,28.49,10800.0,24.7387,24.7474,24.7214,24.7214,10800.0
2011-05-23 14:45:00,28.49,28.49,28.47,28.47,21900.0,24.7214,24.7214,24.704,24.704,21900.0
2011-05-23 14:50:00,28.48,28.49,28.48,28.49,15900.0,24.7127,24.7214,24.7127,24.7214,15900.0
2011-05-23 14:55:00,28.49,28.5,28.47,28.47,27000.0,24.7214,24.73,24.704,24.704,27000.0
2011-05-23 15:00:00,28.48,28.51,28.47,28.51,22500.0,24.7127,24.7387,24.704,24.7387,22500.0
2011-05-23 15:05:00,28.51,28.52,28.48,28.48,45600.0,24.7387,24.7474,24.7127,24.7127,45600.0
2011-05-23 15:10:00,28.47,28.49,28.46,28.47,39000.0,24.704,24.7214,24.6953,24.704,39000.0
2011-05-23 15:15:00,28.47,28.49,28.46,28.49,22800.0,24.704,24.7214,24.6953,24.7214,22800.0
2011-05-23 15:20:00,28.49,28.51,28.49,28.5,21900.0,24.7214,24.7387,24.7214,24.73,21900.0
2011-05-23 15:25:00,28.5,28.5,28.49,28.5,30600.0,24.73,24.73,24.7214,24.73,30600.0
2011-05-23 15:30:00,28.5,28.5,28.48,28.48,33300.0,24.73,24.73,24.7127,24.7127,33300.0
2011-05-23 15:35:00,28.48,28.48,28.46,28.46,32100.0,24.7127,24.7127,24.6953,24.6953,32100.0
2011-05-23 15:40:00,28.45,28.47,28.45,28.46,31500.0,24.6866,24.704,24.6866,24.6953,31500.0
2011-05-23 15:45:00,28.46,28.47,28.44,28.46,95100.0,24.6953,24.704,24.678,24.6953,95100.0
2011-05-23 15:50:00,28.46,28.47,28.45,28.45,39900.0,24.6953,24.704,24.6866,24.6866,39900.0
2011-05-23 15:55:00,28.46,28.48,28.44,28.44,84900.0,24.6953,24.7127,24.678,24.678,84900.0
2011-05-24 09:30:00,28.47,28.52,28.38,28.39,37500.0,24.704,24.7474,24.6259,24.6346,37500.0
2011-05-24 09:35:00,28.38,28.43,28.34,28.4,31200.0,24.6259,24.6693,24.5912,24.6433,31200.0
2011-05-24 09:40:00,28.39,28.4,28.33,28.33,29100.0,24.6346,24.6433,24.5825,24.5825,29100.0
2011-05-24 09:45:00,28.32,28.33,28.28,28.28,33300.0,24.5738,24.5825,24.5391,24.5391,33300.0
2011-05-24 09:50:00,28.27,28.29,28.26,28.27,47400.0,24.5305,24.5478,24.5218,24.5305,47400.0
2011-05-24 09:55:00,28.27,28.31,28.22,28.22,49500.0,24.5305,24.5652,24.4871,24.4871,49500.0
2011-05-24 10:00:00,28.24,28.31,28.24,28.29,74700.0,24.5044,24.5652,24.5044,24.5478,74700.0
2011-05-24 10:05:00,28.29,28.31,28.28,28.28,53700.0,24.5478,24.5652,24.5391,24.5391,53700.0
2011-05-24 10:10:00,28.29,28.33,28.28,28.33,38400.0,24.5478,24.5825,24.5391,24.5825,38400.0
2011-05-24 10:15:00,28.33,28.33,28.3,28.3,30600.0,24.5825,24.5825,24.5565,24.5565,30600.0
2011-05-24 10:20:00,28.3,28.3,28.28,28.3,41400.0,24.5565,24.5565,24.5391,24.5565,41400.0
2011-05-24 10:25:00,28.3,28.32,28.27,28.29,79800.0,24.5565,24.5738,24.5305,24.5478,79800.0
2011-05-24 10:30:00,28.29,28.29,28.22,28.22,48000.0,24.5478,24.5478,24.4871,24.4871,48000.0
2011-05-24 10:35:00,28.22,28.23,28.16,28.16,43500.0,24.4871,24.4957,24.435,24.435,43500.0
2011-05-24 10:40:00,28.16,28.2,28.16,28.19,23100.0,24.435,24.4697,24.435,24.461,23100.0
2011-05-24 10:45:00,28.18,28.21,28.17,28.19,21300.0,24.4524,24.4784,24.4437,24.461,21300.0
2011-05-24 10:50:00,28.19,28.19,28.14,28.16,24000.0,24.461,24.461,24.4177,24.435,24000.0
2011-05-24 10:55:00,28.16,28.16,28.11,28.11,33300.0,24.435,24.435,24.3916,24.3916,33300.0
2011-05-24 11:00:00,28.11,28.21,28.11,28.21,21300.0,24.3916,24.4784,24.3916,24.4784,21300.0
2011-05-24 11:05:00,28.21,28.21,28.17,28.17,13800.0,24.4784,24.4784,24.4437,24.4437,13800.0
2011-05-24 11:10:00,28.18,28.18,28.16,28.17,20700.0,24.4524,24.4524,24.435,24.4437,20700.0
2011-05-24 11:15:00,28.17,28.18,28.12,28.12,23400.0,24.4437,24.4524,24.4003,24.4003,23400.0
2011-05-24 11:20:00,28.12,28.12,28.07,28.09,46800.0,24.4003,24.4003,24.3569,24.3743,46800.0
2011-05-24 11:25:00,28.08,28.08,28.01,28.02,63600.0,24.3656,24.3656,24.3048,24.3135,63600.0
2011-05-24 11:30:00,28.01,28.08,28.01,28.07,40500.0,24.3048,24.3656,24.3048,24.3569,40500.0
2011-05-24 11:35:00,28.07,28.07,28.02,28.02,20400.0,24.3569,24.3569,24.3135,24.3135,20400.0
2011-05-24 11:40:00,28.02,28.03,28.0,28.03,27600.0,24.3135,24.3222,24.2962,24.3222,27600.0
2011-05-24 11:45:00,28.03,28.05,28.01,28.02,29700.0,24.3222,24.3396,24.3048,24.3135,29700.0
2011-05-24 11:50:00,28.02,28.02,27.97,27.98,39300.0,24.3135,24.3135,24.2701,24.2788,39300.0
2011-05-24 11:55:00,27.99,28.0,27.98,27.98,11100.0,24.2875,24.2962,24.2788,24.2788,11100.0
2011-05-24 12:00:00,27.98,27.99,27.96,27.98,28500.0,24.2788,24.2875,24.2615,24.2788,28500.0
2011-05-24 12:05:00,27.97,27.98,27.96,27.98,33000.0,24.2701,24.2788,24.2615,24.2788,33000.0
2011-05-24 12:10:00,27.98,27.98,27.97,27.98,30300.0,24.2788,24.2788,24.2701,24.2788,30300.0
2011-05-24 12:15:00,27.97,27.98,27.96,27.97,28500.0,24.2701,24.2788,24.2615,24.2701,28500.0
2011-05-24 12:20:00,27.97,27.97,27.94,27.95,31800.0,24.2701,24.2701,24.2441,24.2528,31800.0
2011-05-24 12:25:00,27.94,27.94,27.92,27.92,27600.0,24.2441,24.2441,24.2268,24.2268,27600.0
2011-05-24 12:30:00,27.92,27.92,27.9,27.9,20100.0,24.2268,24.2268,24.2094,24.2094,20100.0
2011-05-24 12:35:00,27.91,27.92,27.9,27.92,16500.0,24.2181,24.2268,24.2094,24.2268,16500.0
2011-05-24 12:40:00,27.92,27.95,27.92,27.95,83400.0,24.2268,24.2528,24.2268,24.2528,83400.0
2011-05-24 12:45:00,27.95,27.96,27.95,27.95,27000.0,24.2528,24.2615,24.2528,24.2528,27000.0
2011-05-24 12:50:00,27.95,27.96,27.95,27.95,28800.0,24.2528,24.2615,24.2528,24.2528,28800.0
2011-05-24 12:55:00,27.95,27.96,27.92,27.92,37500.0,24.2528,24.2615,24.2268,24.2268,37500.0
2011-05-24 13:00:00,27.93,27.94,27.93,27.94,36600.0,24.2354,24.2441,24.2354,24.2441,36600.0
2011-05-24 13:05:00,27.93,27.94,27.93,27.94,37800.0,24.2354,24.2441,24.2354,24.2441,37800.0
2011-05-24 13:10:00,27.94,27.94,27.88,27.89,25500.0,24.2441,24.2441,24.192,24.2007,25500.0
2011-05-24 13:15:00,27.89,27.89,27.82,27.82,21300.0,24.2007,24.2007,24.14,24.14,21300.0
2011-05-24 13:20:00,27.83,27.84,27.82,27.84,30300.0,24.1487,24.1573,24.14,24.1573,30300.0
2011-05-24 13:25:00,27.84,27.86,27.83,27.84,24900.0,24.1573,24.1747,24.1487,24.1573,24900.0
2011-05-24 13:30:00,27.84,27.84,27.82,27.82,18900.0,24.1573,24.1573,24.14,24.14,18900.0
2011-05-24 13:35:00,27.82,27.84,27.81,27.83,19500.0,24.14,24.1573,24.1313,24.1487,19500.0
2011-05-24 13:40:00,27.83,27.87,27.83,27.87,26400.0,24.1487,24.1834,24.1487,24.1834,26400.0
2011-05-24 13:45:00,27.87,27.88,27.86,27.86,20400.0,24.1834,24.192,24.1747,24.1747,20400.0
2011-05-24 13:50:00,27.86,27.87,27.86,27.86,34800.0,24.1747,24.1834,24.1747,24.1747,34800.0
2011-05-24 13:55:00,27.86,27.87,27.85,27.85,27000.0,24.1747,24.1834,24.166,24.166,27000.0
2011-05-24 14:00:00,27.86,27.86,27.83,27.83,31200.0,24.1747,24.1747,24.1487,24.1487,31200.0
2011-05-24 14:05:00,27.84,27.84,27.83,27.84,32700.0,24.1573,24.1573,24.1487,24.1573,32700.0
2011-05-24 14:10:00,27.84,27.86,27.84,27.84,25500.0,24.1573,24.1747,24.1573,24.1573,25500.0
2011-05-24 14:15:00,27.84,27.85,27.83,27.85,60000.0,24.1573,24.166,24.1487,24.166,60000.0
2011-05-24 14:20:00,27.85,27.88,27.85,27.87,38100.0,24.166,24.192,24.166,24.1834,38100.0
2011-05-24 14:25:00,27.87,27.92,27.87,27.91,40200.0,24.1834,24.2268,24.1834,24.2181,40200.0
2011-05-24 14:30:00,27.92,27.93,27.89,27.89,34800.0,24.2268,24.2354,24.2007,24.2007,34800.0
2011-05-24 14:35:00,27.89,27.89,27.88,27.89,24600.0,24.2007,24.2007,24.192,24.2007,24600.0
2011-05-24 14:40:00,27.89,27.93,27.89,27.92,46500.0,24.2007,24.2354,24.2007,24.2268,46500.0
2011-05-24 14:45:00,27.93,27.95,27.92,27.92,45000.0,24.2354,24.2528,24.2268,24.2268,45000.0
2011-05-24 14:50:00,27.92,27.92,27.89,27.91,30600.0,24.2268,24.2268,24.2007,24.2181,30600.0
2011-05-24 14:55:00,27.91,27.93,27.91,27.92,33000.0,24.2181,24.2354,24.2181,24.2268,33000.0
2011-05-24 15:00:00,27.92,27.96,27.92,27.96,41100.0,24.2268,24.2615,24.2268,24.2615,41100.0
2011-05-24 15:05:00,27.96,27.97,27.95,27.96,65700.0,24.2615,24.2701,24.2528,24.2615,65700.0
2011-05-24 15:10:00,27.97,27.97,27.95,27.96,52200.0,24.2701,24.2701,24.2528,24.2615,52200.0
2011-05-24 15:15:00,27.96,27.98,27.96,27.98,56400.0,24.2615,24.2788,24.2615,24.2788,56400.0
2011-05-24 15:20:00,27.98,27.99,27.97,27.97,75900.0,24.2788,24.2875,24.2701,24.2701,75900.0
2011-05-24 15:25:00,27.98,27.98,27.95,27.96,53700.0,24.2788,24.2788,24.2528,24.2615,53700.0
2011-05-24 15:30:00,27.95,27.95,27.93,27.95,71400.0,24.2528,24.2528,24.2354,24.2528,71400.0
2011-05-24 15:35:00,27.95,27.97,27.94,27.96,85500.0,24.2528,24.2701,24.2441,24.2615,85500.0
2011-05-24 15:40:00,27.96,27.96,27.91,27.92,107400.0,24.2615,24.2615,24.2181,24.2268,107400.0
2011-05-24 15:45:00,27.92,27.92,27.89,27.9,212700.0,24.2268,24.2268,24.2007,24.2094,212700.0
2011-05-24 15:50:00,27.9,27.91,27.89,27.9,89100.0,24.2094,24.2181,24.2007,24.2094,89100.0
2011-05-24 15:55:00,27.9,27.9,27.89,27.89,189600.0,24.2094,24.2094,24.2007,24.2007,189600.0
2011-05-25 09:30:00,27.83,27.84,27.77,27.78,38400.0,24.1487,24.1573,24.0966,24.1053,38400.0
2011-05-25 09:35:00,27.76,27.8,27.72,27.8,35100.0,24.0879,24.1226,24.0532,24.1226,35100.0
2011-05-25 09:40:00,27.8,27.8,27.77,27.78,43800.0,24.1226,24.1226,24.0966,24.1053,43800.0
2011-05-25 09:45:00,27.77,27.86,27.77,27.85,55500.0,24.0966,24.1747,24.0966,24.166,55500.0
2011-05-25 09:50:00,27.85,27.89,27.78,27.81,35100.0,24.166,24.2007,24.1053,24.1313,35100.0
2011-05-25 09:55:00,27.81,27.85,27.8,27.83,59400.0,24.1313,24.166,24.1226,24.1487,59400.0
2011-05-25 10:00:00,27.83,27.87,27.81,27.82,43800.0,24.1487,24.1834,24.1313,24.14,43800.0
2011-05-25 10:05:00,27.82,27.87,27.82,27.85,25200.0,24.14,24.1834,24.14,24.166,25200.0
2011-05-25 10:10:00,27.85,27.86,27.79,27.86,110100.0,24.166,24.1747,24.1139,24.1747,110100.0
2011-05-25 10:15:00,27.85,27.87,27.81,27.83,24900.0,24.166,24.1834,24.1313,24.1487,24900.0
2011-05-25 10:20:00,27.83,27.86,27.83,27.85,30900.0,24.1487,24.1747,24.1487,24.166,30900.0
2011-05-25 10:25:00,27.87,27.9,27.87,27.89,33000.0,24.1834,24.2094,24.1834,24.2007,33000.0
2011-05-25 10:30:00,27.9,27.92,27.89,27.89,55200.0,24.2094,24.2268,24.2007,24.2007,55200.0
2011-05-25 10:35:00,27.89,27.96,27.89,27.94,32400.0,24.2007,24.2615,24.2007,24.2441,32400.0
2011-05-25 10:40:00,27.95,27.96,27.92,27.94,26700.0,24.2528,24.2615,24.2268,24.2441,26700.0
2011-05-25 10:45:00,27.94,27.95,27.9,27.92,28800.0,24.2441,24.2528,24.2094,24.2268,28800.0
2011-05-25 10:50:00,27.91,27.95,27.91,27.92,23700.0,24.2181,24.2528,24.2181,24.2268,23700.0
2011-05-25 10:55:00,27.91,27.93,27.89,27.89,39000.0,24.2181,24.2354,24.2007,24.2007,39000.0
2011-05-25 11:00:00,27.89,27.93,27.89,27.92,22800.0,24.2007,24.2354,24.2007,24.2268,22800.0
2011-05-25 11:05:00,27.93,27.97,27.91,27.91,43800.0,24.2354,24.2701,24.2181,24.2181,43800.0
2011-05-25 11:10:00,27.92,27.96,27.91,27.94,57300.0,24.2268,24.2615,24.2181,24.2441,57300.0
2011-05-25 11:15:00,27.95,28.0,27.95,27.97,35100.0,24.2528,24.2962,24.2528,24.2701,35100.0
2011-05-25 11:20:00,27.97,28.0,27.95,27.95,30300.0,24.2701,24.2962,24.2528,24.2528,30300.0
2011-05-25 11:25:00,27.94,27.95,27.92,27.93,35700.0,24.2441,24.2528,24.2268,24.2354,35700.0
2011-05-25 11:30:00,27.93,27.97,27.93,27.94,24600.0,24.2354,24.2701,24.2354,24.2441,24600.0
2011-05-25 11:35:00,27.93,27.96,27.93,27.96,24300.0,24.2354,24.2615,24.2354,24.2615,24300.0
2011-05-25 11:40:00,27.95,27.99,27.95,27.99,30300.0,24.2528,24.2875,24.2528,24.2875,30300.0
2011-05-25 11:45:00,27.99,28.0,27.98,27.98,44700.0,24.2875,24.2962,24.2788,24.2788,44700.0
2011-05-25 11:50:00,27.97,27.98,27.92,27.93,20700.0,24.2701,24.2788,24.2268,24.2354,20700.0
2011-05-25 11:55:00,27.94,27.94,27.91,27.93,8100.0,24.2441,24.2441,24.2181,24.2354,8100.0
2011-05-25 12:00:00,27.93,27.95,27.93,27.94,9000.0,24.2354,24.2528,24.2354,24.2441,9000.0
2011-05-25 12:05:00,27.94,27.96,27.93,27.93,20700.0,24.2441,24.2615,24.2354,24.2354,20700.0
2011-05-25 12:10:00,27.93,27.94,27.92,27.92,19500.0,24.2354,24.2441,24.2268,24.2268,19500.0
2011-05-25 12:15:00,27.91,27.92,27.9,27.9,8100.0,24.2181,24.2268,24.2094,24.2094,8100.0
2011-05-25 12:20:00,27.89,27.92,27.89,27.91,12600.0,24.2007,24.2268,24.2007,24.2181,12600.0
2011-05-25 12:25:00,27.91,27.93,27.91,27.93,13500.0,24.2181,24.2354,24.2181,24.2354,13500.0
2011-05-25 12:30:00,27.93,27.94,27.92,27.93,12300.0,24.2354,24.2441,24.2268,24.2354,12300.0
2011-05-25 12:35:00,27.93,27.93,27.92,27.92,18000.0,24.2354,24.2354,24.2268,24.2268,18000.0
2011-05-25 12:40:00,27.92,27.93,27.89,27.89,18900.0,24.2268,24.2354,24.2007,24.2007,18900.0
2011-05-25 12:45:00,27.9,27.9,27.87,27.87,17400.0,24.2094,24.2094,24.1834,24.1834,17400.0
2011-05-25 12:50:00,27.87,27.87,27.86,27.86,7200.0,24.1834,24.1834,24.1747,24.1747,7200.0
2011-05-25 12:55:00,27.86,27.91,27.86,27.91,13200.0,24.1747,24.2181,24.1747,24.2181,13200.0
2011-05-25 13:00:00,27.91,27.94,27.91,27.93,23700.0,24.2181,24.2441,24.2181,24.2354,23700.0
2011-05-25 13:05:00,27.93,27.96,27.92,27.96,17400.0,24.2354,24.2615,24.2268,24.2615,17400.0
2011-05-25 13:10:00,27.95,27.95,27.91,27.92,16500.0,24.2528,24.2528,24.2181,24.2268,16500.0
2011-05-25 13:15:00,27.91,27.91,27.9,27.9,14400.0,24.2181,24.2181,24.2094,24.2094,14400.0
2011-05-25 13:20:00,27.91,27.91,27.88,27.88,12000.0,24.2181,24.2181,24.192,24.192,12000.0
2011-05-25 13:25:00,27.89,27.89,27.85,27.86,16500.0,24.2007,24.2007,24.166,24.1747,16500.0
2011-05-25 13:30:00,27.86,27.87,27.86,27.87,10500.0,24.1747,24.1834,24.1747,24.1834,10500.0
2011-05-25 13:35:00,27.87,27.9,27.87,27.89,9000.0,24.1834,24.2094,24.1834,24.2007,9000.0
2011-05-25 13:40:00,27.88,27.91,27.88,27.91,8100.0,24.192,24.2181,24.192,24.2181,8100.0
2011-05-25 13:45:00,27.91,27.92,27.9,27.9,11100.0,24.2181,24.2268,24.2094,24.2094,11100.0
2011-05-25 13:50:00,27.9,27.9,27.89,27.9,9600.0,24.2094,24.2094,24.2007,24.2094,9600.0
2011-05-25 13:55:00,27.9,27.9,27.89,27.89,10200.0,24.2094,24.2094,24.2007,24.2007,10200.0
2011-05-25 14:00:00,27.89,27.91,27.88,27.88,18900.0,24.2007,24.2181,24.192,24.192,18900.0
2011-05-25 14:05:00,27.88,27.91,27.88,27.9,19200.0,24.192,24.2181,24.192,24.2094,19200.0
2011-05-25 14:10:00,27.9,27.92,27.9,27.92,12000.0,24.2094,24.2268,24.2094,24.2268,12000.0
2011-05-25 14:15:00,27.92,27.94,27.91,27.92,13200.0,24.2268,24.2441,24.2181,24.2268,13200.0
2011-05-25 14:20:00,27.93,27.95,27.93,27.95,13800.0,24.2354,24.2528,24.2354,24.2528,13800.0
2011-05-25 14:25:00,27.95,27.96,27.94,27.96,18300.0,24.2528,24.2615,24.2441,24.2615,18300.0
2011-05-25 14:30:00,27.96,27.96,27.94,27.96,92400.0,24.2615,24.2615,24.2441,24.2615,92400.0
2011-05-25 14:35:00,27.96,27.96,27.95,27.95,11100.0,24.2615,24.2615,24.2528,24.2528,11100.0
2011-05-25 14:40:00,27.96,27.96,27.94,27.95,23700.0,24.2615,24.2615,24.2441,24.2528,23700.0
2011-05-25 14:45:00,27.96,27.96,27.95,27.95,14100.0,24.2615,24.2615,24.2528,24.2528,14100.0
2011-05-25 14:50:00,27.95,27.96,27.91,27.91,59400.0,24.2528,24.2615,24.2181,24.2181,59400.0
2011-05-25 14:55:00,27.91,27.94,27.91,27.93,29400.0,24.2181,24.2441,24.2181,24.2354,29400.0
2011-05-25 15:00:00,27.93,27.93,27.93,27.93,59400.0,24.2354,24.2354,24.2354,24.2354,59400.0
2011-05-25 15:05:00,27.93,27.94,27.93,27.93,102600.0,24.2354,24.2441,24.2354,24.2354,102600.0
2011-05-25 15:10:00,27.93,27.93,27.93,27.93,44700.0,24.2354,24.2354,24.2354,24.2354,44700.0
2011-05-25 15:15:00,27.93,27.93,27.81,27.93,124500.0,24.2354,24.2354,24.1313,24.2354,124500.0
2011-05-25 15:20:00,27.93,27.93,27.92,27.93,35400.0,24.2354,24.2354,24.2268,24.2354,35400.0
2011-05-25 15:25:00,27.93,27.94,27.92,27.94,45900.0,24.2354,24.2441,24.2268,24.2441,45900.0
2011-05-25 15:30:00,27.94,27.95,27.93,27.94,169800.0,24.2441,24.2528,24.2354,24.2441,169800.0
2011-05-25 15:35:00,27.94,27.99,27.94,27.98,48600.0,24.2441,24.2875,24.2441,24.2788,48600.0
2011-05-25 15:40:00,27.99,28.0,27.98,27.99,53400.0,24.2875,24.2962,24.2788,24.2875,53400.0
2011-05-25 15:45:00,27.99,28.01,27.97,27.98,125100.0,24.2875,24.3048,24.2701,24.2788,125100.0
2011-05-25 15:50:00,27.98,27.99,27.97,27.98,109800.0,24.2788,24.2875,24.2701,24.2788,109800.0
2011-05-25 15:55:00,27.98,27.98,27.95,27.98,160200.0,24.2788,24.2788,24.2528,24.2788,160200.0
2011-05-26 09:30:00,27.85,27.89,27.81,27.89,83100.0,24.166,24.2007,24.1313,24.2007,83100.0
2011-05-26 09:35:00,27.91,28.04,27.91,28.03,11400.0,24.2181,24.3309,24.2181,24.3222,11400.0
2011-05-26 09:40:00,28.02,28.03,27.94,27.95,21300.0,24.3135,24.3222,24.2441,24.2528,21300.0
2011-05-26 09:45:00,27.95,27.96,27.91,27.95,18600.0,24.2528,24.2615,24.2181,24.2528,18600.0
2011-05-26 09:50:00,27.94,27.97,27.9,27.91,15600.0,24.2441,24.2701,24.2094,24.2181,15600.0
2011-05-26 09:55:00,27.9,27.9,27.83,27.84,42000.0,24.2094,24.2094,24.1487,24.1573,42000.0
2011-05-26 10:00:00,27.85,27.86,27.82,27.86,24600.0,24.166,24.1747,24.14,24.1747,24600.0
2011-05-26 10:05:00,27.85,27.88,27.83,27.84,32100.0,24.166,24.192,24.1487,24.1573,32100.0
2011-05-26 10:10:00,27.85,27.87,27.82,27.82,24300.0,24.166,24.1834,24.14,24.14,24300.0
2011-05-26 10:15:00,27.83,27.87,27.83,27.86,20700.0,24.1487,24.1834,24.1487,24.1747,20700.0
2011-05-26 10:20:00,27.85,27.9,27.82,27.89,32700.0,24.166,24.2094,24.14,24.2007,32700.0
2011-05-26 10:25:00,27.9,27.9,27.87,27.89,21000.0,24.2094,24.2094,24.1834,24.2007,21000.0
2011-05-26 10:30:00,27.89,27.92,27.88,27.91,15900.0,24.2007,24.2268,24.192,24.2181,15900.0
2011-05-26 10:35:00,27.91,27.95,27.88,27.93,16800.0,24.2181,24.2528,24.192,24.2354,16800.0
2011-05-26 10:40:00,27.93,27.94,27.92,27.92,15000.0,24.2354,24.2441,24.2268,24.2268,15000.0
2011-05-26 10:45:00,27.91,27.91,27.88,27.9,26100.0,24.2181,24.2181,24.192,24.2094,26100.0
2011-05-26 10:50:00,27.89,27.9,27.83,27.84,19200.0,24.2007,24.2094,24.1487,24.1573,19200.0
2011-05-26 10:55:00,27.84,27.84,27.82,27.82,20700.0,24.1573,24.1573,24.14,24.14,20700.0
2011-05-26 11:00:00,27.82,27.82,27.77,27.77,44700.0,24.14,24.14,24.0966,24.0966,44700.0
2011-05-26 11:05:00,27.77,27.81,27.77,27.81,42600.0,24.0966,24.1313,24.0966,24.1313,42600.0
2011-05-26 11:10:00,27.8,27.81,27.79,27.8,23400.0,24.1226,24.1313,24.1139,24.1226,23400.0
2011-05-26 11:15:00,27.8,27.81,27.77,27.81,55800.0,24.1226,24.1313,24.0966,24.1313,55800.0
2011-05-26 11:20:00,27.81,27.83,27.81,27.83,10200.0,24.1313,24.1487,24.1313,24.1487,10200.0
2011-05-26 11:25:00,27.83,27.83,27.82,27.83,27900.0,24.1487,24.1487,24.14,24.1487,27900.0
2011-05-26 11:30:00,27.83,27.83,27.82,27.82,35700.0,24.1487,24.1487,24.14,24.14,35700.0
2011-05-26 11:35:00,27.83,27.83,27.8,27.8,12600.0,24.1487,24.1487,24.1226,24.1226,12600.0
2011-05-26 11:40:00,27.81,27.83,27.81,27.83,17700.0,24.1313,24.1487,24.1313,24.1487,17700.0
2011-05-26 11:45:00,27.83,27.84,27.83,27.84,19500.0,24.1487,24.1573,24.1487,24.1573,19500.0
2011-05-26 11:50:00,27.84,27.85,27.83,27.83,18000.0,24.1573,24.166,24.1487,24.1487,18000.0
2011-05-26 11:55:00,27.83,27.84,27.82,27.82,9900.0,24.1487,24.1573,24.14,24.14,9900.0
2011-05-26 12:00:00,27.82,27.84,27.82,27.84,9300.0,24.14,24.1573,24.14,24.1573,9300.0
2011-05-26 12:05:00,27.83,27.83,27.82,27.82,10800.0,24.1487,24.1487,24.14,24.14,10800.0
2011-05-26 12:10:00,27.82,27.85,27.82,27.83,22800.0,24.14,24.166,24.14,24.1487,22800.0
2011-05-26 12:15:00,27.83,27.84,27.83,27.84,12000.0,24.1487,24.1573,24.1487,24.1573,12000.0
2011-05-26 12:20:00,27.84,27.85,27.84,27.84,9900.0,24.1573,24.166,24.1573,24.1573,9900.0
2011-05-26 12:25:00,27.84,27.85,27.84,27.85,11400.0,24.1573,24.166,24.1573,24.166,11400.0
2011-05-26 12:30:00,27.85,27.85,27.83,27.83,12000.0,24.166,24.166,24.1487,24.1487,12000.0
2011-05-26 12:35:00,27.83,27.85,27.83,27.85,11400.0,24.1487,24.166,24.1487,24.166,11400.0
2011-05-26 12:40:00,27.85,27.88,27.84,27.87,13200.0,24.166,24.192,24.1573,24.1834,13200.0
2011-05-26 12:45:00,27.87,27.92,27.87,27.91,18000.0,24.1834,24.2268,24.1834,24.2181,18000.0
2011-05-26 12:50:00,27.92,27.93,27.91,27.92,33900.0,24.2268,24.2354,24.2181,24.2268,33900.0
2011-05-26 12:55:00,27.91,27.93,27.91,27.93,6600.0,24.2181,24.2354,24.2181,24.2354,6600.0
2011-05-26 13:00:00,27.93,27.95,27.92,27.94,18000.0,24.2354,24.2528,24.2268,24.2441,18000.0
2011-05-26 13:05:00,27.94,27.94,27.92,27.93,21600.0,24.2441,24.2441,24.2268,24.2354,21600.0
2011-05-26 13:10:00,27.93,27.94,27.92,27.94,7800.0,24.2354,24.2441,24.2268,24.2441,7800.0
2011-05-26 13:15:00,27.95,27.99,27.95,27.98,18000.0,24.2528,24.2875,24.2528,24.2788,18000.0
2011-05-26 13:20:00,27.98,27.99,27.97,27.99,18300.0,24.2788,24.2875,24.2701,24.2875,18300.0
2011-05-26 13:25:00,27.99,28.0,27.96,27.98,21600.0,24.2875,24.2962,24.2615,24.2788,21600.0
2011-05-26 13:30:00,27.98,28.0,27.98,28.0,10800.0,24.2788,24.2962,24.2788,24.2962,10800.0
2011-05-26 13:35:00,28.01,28.01,27.99,27.99,15300.0,24.3048,24.3048,24.2875,24.2875,15300.0
2011-05-26 13:40:00,28.0,28.01,28.0,28.01,3600.0,24.2962,24.3048,24.2962,24.3048,3600.0
2011-05-26 13:45:00,28.01,28.03,28.01,28.02,15900.0,24.3048,24.3222,24.3048,24.3135,15900.0
2011-05-26 13:50:00,28.02,28.04,27.99,28.0,21900.0,24.3135,24.3309,24.2875,24.2962,21900.0
2011-05-26 13:55:00,28.0,28.03,28.0,28.03,14400.0,24.2962,24.3222,24.2962,24.3222,14400.0
2011-05-26 14:00:00,28.03,28.05,28.03,28.04,16800.0,24.3222,24.3396,24.3222,24.3309,16800.0
2011-05-26 14:05:00,28.04,28.06,28.04,28.06,14700.0,24.3309,24.3482,24.3309,24.3482,14700.0
2011-05-26 14:10:00,28.05,28.07,28.05,28.06,19800.0,24.3396,24.3569,24.3396,24.3482,19800.0
2011-05-26 14:15:00,28.06,28.07,28.05,28.06,12000.0,24.3482,24.3569,24.3396,24.3482,12000.0
2011-05-26 14:20:00,28.06,28.06,28.05,28.05,17100.0,24.3482,24.3482,24.3396,24.3396,17100.0
2011-05-26 14:25:00,28.05,28.08,28.05,28.08,21300.0,24.3396,24.3656,24.3396,24.3656,21300.0
2011-05-26 14:30:00,28.07,28.08,28.07,28.08,24600.0,24.3569,24.3656,24.3569,24.3656,24600.0
2011-05-26 14:35:00,28.08,28.1,28.06,28.07,17700.0,24.3656,24.3829,24.3482,24.3569,17700.0
2011-05-26 14:40:00,28.07,28.08,28.06,28.06,17700.0,24.3569,24.3656,24.3482,24.3482,17700.0
2011-05-26 14:45:00,28.06,28.06,28.05,28.05,26700.0,24.3482,24.3482,24.3396,24.3396,26700.0
2011-05-26 14:50:00,28.05,28.05,28.02,28.04,18600.0,24.3396,24.3396,24.3135,24.3309,18600.0
2011-05-26 14:55:00,28.04,28.05,28.04,28.05,28200.0,24.3309,24.3396,24.3309,24.3396,28200.0
2011-05-26 15:00:00,28.04,28.05,28.04,28.05,20100.0,24.3309,24.3396,24.3309,24.3396,20100.0
2011-05-26 15:05:00,28.05,28.05,28.04,28.04,24000.0,24.3396,24.3396,24.3309,24.3309,24000.0
2011-05-26 15:10:00,28.05,28.05,28.01,28.02,24600.0,24.3396,24.3396,24.3048,24.3135,24600.0
2011-05-26 15:15:00,28.02,28.05,28.02,28.05,27900.0,24.3135,24.3396,24.3135,24.3396,27900.0
2011-05-26 15:20:00,28.05,28.05,28.03,28.04,72900.0,24.3396,24.3396,24.3222,24.3309,72900.0
2011-05-26 15:25:00,28.05,28.05,28.05,28.05,20700.0,24.3396,24.3396,24.3396,24.3396,20700.0
2011-05-26 15:30:00,28.05,28.05,28.03,28.05,37500.0,24.3396,24.3396,24.3222,24.3396,37500.0
2011-05-26 15:35:00,28.05,28.05,28.03,28.04,31800.0,24.3396,24.3396,24.3222,24.3309,31800.0
2011-05-26 15:40:00,28.04,28.04,28.03,28.03,48600.0,24.3309,24.3309,24.3222,24.3222,48600.0
2011-05-26 15:45:00,28.03,28.03,27.99,27.99,58800.0,24.3222,24.3222,24.2875,24.2875,58800.0
2011-05-26 15:50:00,27.99,28.0,27.98,27.98,107400.0,24.2875,24.2962,24.2788,24.2788,107400.0
2011-05-26 15:55:00,27.99,28.0,27.95,28.0,260400.0,24.2875,24.2962,24.2528,24.2962,260400.0
2011-05-27 09:30:00,28.07,28.23,28.03,28.22,34800.0,24.3569,24.4957,24.3222,24.4871,34800.0
2011-05-27 09:35:00,28.24,28.28,28.22,28.28,36300.0,24.5044,24.5391,24.4871,24.5391,36300.0
2011-05-27 09:40:00,28.28,28.3,28.17,28.17,35400.0,24.5391,24.5565,24.4437,24.4437,35400.0
2011-05-27 09:45:00,28.18,28.26,28.17,28.22,35400.0,24.4524,24.5218,24.4437,24.4871,35400.0
2011-05-27 09:50:00,28.23,28.26,28.22,28.26,24900.0,24.4957,24.5218,24.4871,24.5218,24900.0
2011-05-27 09:55:00,28.27,28.31,28.27,28.29,31200.0,24.5305,24.5652,24.5305,24.5478,31200.0
2011-05-27 10:00:00,28.3,28.3,28.24,28.25,155400.0,24.5565,24.5565,24.5044,24.5131,155400.0
2011-05-27 10:05:00,28.25,28.31,28.25,28.28,37200.0,24.5131,24.5652,24.5131,24.5391,37200.0
2011-05-27 10:10:00,28.28,28.31,28.28,28.3,41700.0,24.5391,24.5652,24.5391,24.5565,41700.0
2011-05-27 10:15:00,28.3,28.33,28.29,28.33,24900.0,24.5565,24.5825,24.5478,24.5825,24900.0
2011-05-27 10:20:00,28.33,28.33,28.31,28.32,15000.0,24.5825,24.5825,24.5652,24.5738,15000.0
2011-05-27 10:25:00,28.33,28.37,28.33,28.37,33000.0,24.5825,24.6172,24.5825,24.6172,33000.0
2011-05-27 10:30:00,28.37,28.37,28.36,28.36,17700.0,24.6172,24.6172,24.6085,24.6085,17700.0
2011-05-27 10:35:00,28.35,28.36,28.32,28.35,14400.0,24.5999,24.6085,24.5738,24.5999,14400.0
2011-05-27 10:40:00,28.35,28.39,28.35,28.39,15300.0,24.5999,24.6346,24.5999,24.6346,15300.0
2011-05-27 10:45:00,28.39,28.41,28.39,28.41,29100.0,24.6346,24.6519,24.6346,24.6519,29100.0
2011-05-27 10:50:00,28.41,28.45,28.41,28.45,11400.0,24.6519,24.6866,24.6519,24.6866,11400.0
2011-05-27 10:55:00,28.45,28.49,28.43,28.49,47100.0,24.6866,24.7214,24.6693,24.7214,47100.0
2011-05-27 11:00:00,28.48,28.52,28.48,28.51,47700.0,24.7127,24.7474,24.7127,24.7387,47700.0
2011-05-27 11:05:00,28.51,28.52,28.5,28.5,21900.0,24.7387,24.7474,24.73,24.73,21900.0
2011-05-27 11:10:00,28.51,28.52,28.5,28.51,33900.0,24.7387,24.7474,24.73,24.7387,33900.0
2011-05-27 11:15:00,28.51,28.56,28.51,28.55,18900.0,24.7387,24.7821,24.7387,24.7734,18900.0
2011-05-27 11:20:00,28.56,28.58,28.55,28.57,31200.0,24.7821,24.7994,24.7734,24.7908,31200.0
2011-05-27 11:25:00,28.57,28.58,28.55,28.56,31500.0,24.7908,24.7994,24.7734,24.7821,31500.0
2011-05-27 11:30:00,28.56,28.58,28.55,28.58,14400.0,24.7821,24.7994,24.7734,24.7994,14400.0
2011-05-27 11:35:00,28.58,28.58,28.56,28.58,18000.0,24.7994,24.7994,24.7821,24.7994,18000.0
2011-05-27 11:40:00,28.59,28.62,28.58,28.62,23400.0,24.8081,24.8342,24.7994,24.8342,23400.0
2011-05-27 11:45:00,28.62,28.65,28.62,28.64,23700.0,24.8342,24.8602,24.8342,24.8515,23700.0
2011-05-27 11:50:00,28.64,28.66,28.64,28.65,24900.0,24.8515,24.8689,24.8515,24.8602,24900.0
2011-05-27 11:55:00,28.65,28.67,28.65,28.66,26700.0,24.8602,24.8775,24.8602,24.8689,26700.0
2011-05-27 12:00:00,28.66,28.66,28.58,28.58,42300.0,24.8689,24.8689,24.7994,24.7994,42300.0
2011-05-27 12:05:00,28.58,28.6,28.58,28.59,37800.0,24.7994,24.8168,24.7994,24.8081,37800.0
2011-05-27 12:10:00,28.6,28.65,28.6,28.62,31800.0,24.8168,24.8602,24.8168,24.8342,31800.0
2011-05-27 12:15:00,28.62,28.68,28.62,28.68,37800.0,24.8342,24.8862,24.8342,24.8862,37800.0
2011-05-27 12:20:00,28.67,28.69,28.67,28.68,18600.0,24.8775,24.8949,24.8775,24.8862,18600.0
2011-05-27 12:25:00,28.68,28.72,28.68,28.72,18300.0,24.8862,24.9209,24.8862,24.9209,18300.0
2011-05-27 12:30:00,28.72,28.73,28.71,28.72,19500.0,24.9209,24.9296,24.9123,24.9209,19500.0
2011-05-27 12:35:00,28.72,28.74,28.72,28.74,13200.0,24.9209,24.9383,24.9209,24.9383,13200.0
2011-05-27 12:40:00,28.74,28.74,28.73,28.74,14100.0,24.9383,24.9383,24.9296,24.9383,14100.0
2011-05-27 12:45:00,28.73,28.74,28.73,28.74,14400.0,24.9296,24.9383,24.9296,24.9383,14400.0
2011-05-27 12:50:00,28.74,28.76,28.73,28.73,42900.0,24.9383,24.9556,24.9296,24.9296,42900.0
2011-05-27 12:55:00,28.73,28.74,28.72,28.72,15600.0,24.9296,24.9383,24.9209,24.9209,15600.0
2011-05-27 13:00:00,28.73,28.73,28.7,28.71,20100.0,24.9296,24.9296,24.9036,24.9123,20100.0
2011-05-27 13:05:00,28.71,28.73,28.7,28.73,33900.0,24.9123,24.9296,24.9036,24.9296,33900.0
2011-05-27 13:10:00,28.72,28.73,28.7,28.7,18600.0,24.9209,24.9296,24.9036,24.9036,18600.0
2011-05-27 13:15:00,28.7,28.7,28.68,28.7,20100.0,24.9036,24.9036,24.8862,24.9036,20100.0
2011-05-27 13:20:00,28.7,28.7,28.68,28.68,24900.0,24.9036,24.9036,24.8862,24.8862,24900.0
2011-05-27 13:25:00,28.68,28.69,28.67,28.69,16500.0,24.8862,24.8949,24.8775,24.8949,16500.0
2011-05-27 13:30:00,28.69,28.69,28.68,28.68,20100.0,24.8949,24.8949,24.8862,24.8862,20100.0
2011-05-27 13:35:00,28.69,28.69,28.64,28.66,36300.0,24.8949,24.8949,24.8515,24.8689,36300.0
2011-05-27 13:40:00,28.66,28.68,28.66,28.68,33900.0,24.8689,24.8862,24.8689,24.8862,33900.0
2011-05-27 13:45:00,28.68,28.69,28.67,28.68,33000.0,24.8862,24.8949,24.8775,24.8862,33000.0
2011-05-27 13:50:00,28.68,28.68,28.66,28.66,42900.0,24.8862,24.8862,24.8689,24.8689,42900.0
2011-05-27 13:55:00,28.66,28.67,28.66,28.67,22500.0,24.8689,24.8775,24.8689,24.8775,22500.0
2011-05-27 14:00:00,28.67,28.67,28.66,28.66,46800.0,24.8775,24.8775,24.8689,24.8689,46800.0
2011-05-27 14:05:00,28.66,28.68,28.65,28.65,67200.0,24.8689,24.8862,24.8602,24.8602,67200.0
2011-05-27 14:10:00,28.65,28.67,28.64,28.66,22800.0,24.8602,24.8775,24.8515,24.8689,22800.0
2011-05-27 14:15:00,28.66,28.66,28.64,28.64,21300.0,24.8689,24.8689,24.8515,24.8515,21300.0
2011-05-27 14:20:00,28.64,28.64,28.63,28.64,9600.0,24.8515,24.8515,24.8428,24.8515,9600.0
2011-05-27 14:25:00,28.64,28.64,28.63,28.63,24000.0,24.8515,24.8515,24.8428,24.8428,24000.0
2011-05-27 14:30:00,28.63,28.65,28.63,28.65,18000.0,24.8428,24.8602,24.8428,24.8602,18000.0
2011-05-27 14:35:00,28.65,28.67,28.65,28.66,31800.0,24.8602,24.8775,24.8602,24.8689,31800.0
2011-05-27 14:40:00,28.66,28.66,28.62,28.63,25200.0,24.8689,24.8689,24.8342,24.8428,25200.0
2011-05-27 14:45:00,28.63,28.63,28.57,28.57,43200.0,24.8428,24.8428,24.7908,24.7908,43200.0
2011-05-27 14:50:00,28.57,28.58,28.56,28.58,23700.0,24.7908,24.7994,24.7821,24.7994,23700.0
2011-05-27 14:55:00,28.58,28.6,28.57,28.59,19800.0,24.7994,24.8168,24.7908,24.8081,19800.0
2011-05-27 15:00:00,28.59,28.59,28.56,28.57,24900.0,24.8081,24.8081,24.7821,24.7908,24900.0
2011-05-27 15:05:00,28.57,28.58,28.57,28.57,25500.0,24.7908,24.7994,24.7908,24.7908,25500.0
2011-05-27 15:10:00,28.57,28.57,28.57,28.57,34200.0,24.7908,24.7908,24.7908,24.7908,34200.0
2011-05-27 15:15:00,28.57,28.57,28.56,28.57,24600.0,24.7908,24.7908,24.7821,24.7908,24600.0
2011-05-27 15:20:00,28.57,28.57,28.56,28.56,49500.0,24.7908,24.7908,24.7821,24.7821,49500.0
2011-05-27 15:25:00,28.56,28.58,28.56,28.58,55200.0,24.7821,24.7994,24.7821,24.7994,55200.0
2011-05-27 15:30:00,28.58,28.58,28.56,28.58,88500.0,24.7994,24.7994,24.7821,24.7994,88500.0
2011-05-27 15:35:00,28.58,28.59,28.57,28.57,68400.0,24.7994,24.8081,24.7908,24.7908,68400.0
2011-05-27 15:40:00,28.57,28.57,28.55,28.55,74400.0,24.7908,24.7908,24.7734,24.7734,74400.0
2011-05-27 15:45:00,28.56,28.59,28.56,28.57,120000.0,24.7821,24.8081,24.7821,24.7908,120000.0
2011-05-27 15:50:00,28.57,28.58,28.55,28.56,82500.0,24.7908,24.7994,24.7734,24.7821,82500.0
2011-05-27 15:55:00,28.56,28.6,28.56,28.59,169200.0,24.7821,24.8168,24.7821,24.8081,169200.0
2011-05-31 09:30:00,28.74,28.79,28.72,28.77,50700.0,24.9383,24.9817,24.9209,24.9643,50700.0
2011-05-31 09:35:00,28.78,28.83,28.76,28.82,35400.0,24.973,25.0164,24.9556,25.0077,35400.0
2011-05-31 09:40:00,28.82,28.82,28.75,28.77,31200.0,25.0077,25.0077,24.947,24.9643,31200.0
2011-05-31 09:45:00,28.76,28.8,28.73,28.8,106500.0,24.9556,24.9903,24.9296,24.9903,106500.0
2011-05-31 09:50:00,28.79,28.82,28.77,28.78,35100.0,24.9817,25.0077,24.9643,24.973,35100.0
2011-05-31 09:55:00,28.77,28.81,28.77,28.79,47700.0,24.9643,24.999,24.9643,24.9817,47700.0
2011-05-31 10:00:00,28.78,28.78,28.74,28.74,85800.0,24.973,24.973,24.9383,24.9383,85800.0
2011-05-31 10:05:00,28.74,28.75,28.74,28.75,36000.0,24.9383,24.947,24.9383,24.947,36000.0
2011-05-31 10:10:00,28.75,28.8,28.75,28.8,60900.0,24.947,24.9903,24.947,24.9903,60900.0
2011-05-31 10:15:00,28.8,28.9,28.8,28.9,54000.0,24.9903,25.0771,24.9903,25.0771,54000.0
2011-05-31 10:20:00,28.9,28.91,28.83,28.83,66600.0,25.0771,25.0858,25.0164,25.0164,66600.0
2011-05-31 10:25:00,28.85,28.88,28.84,28.88,34800.0,25.0337,25.0598,25.0251,25.0598,34800.0
2011-05-31 10:30:00,28.88,28.88,28.8,28.84,22200.0,25.0598,25.0598,24.9903,25.0251,22200.0
2011-05-31 10:35:00,28.84,28.88,28.82,28.87,19500.0,25.0251,25.0598,25.0077,25.0511,19500.0
2011-05-31 10:40:00,28.87,28.88,28.87,28.88,147300.0,25.0511,25.0598,25.0511,25.0598,147300.0
2011-05-31 10:45:00,28.88,28.91,28.87,28.91,32400.0,25.0598,25.0858,25.0511,25.0858,32400.0
2011-05-31 10:50:00,28.91,28.92,28.9,28.91,47400.0,25.0858,25.0945,25.0771,25.0858,47400.0
2011-05-31 10:55:00,28.9,28.92,28.9,28.92,24600.0,25.0771,25.0945,25.0771,25.0945,24600.0
2011-05-31 11:00:00,28.92,28.96,28.92,28.96,43200.0,25.0945,25.1292,25.0945,25.1292,43200.0
2011-05-31 11:05:00,28.96,28.97,28.94,28.94,75000.0,25.1292,25.1379,25.1118,25.1118,75000.0
2011-05-31 11:10:00,28.94,28.94,28.9,28.91,54000.0,25.1118,25.1118,25.0771,25.0858,54000.0
2011-05-31 11:15:00,28.91,28.91,28.84,28.85,47100.0,25.0858,25.0858,25.0251,25.0337,47100.0
2011-05-31 11:20:00,28.85,28.89,28.85,28.86,42300.0,25.0337,25.0684,25.0337,25.0424,42300.0
2011-05-31 11:25:00,28.87,28.89,28.86,28.89,28500.0,25.0511,25.0684,25.0424,25.0684,28500.0
2011-05-31 11:30:00,28.9,28.9,28.89,28.9,24000.0,25.0771,25.0771,25.0684,25.0771,24000.0
2011-05-31 11:35:00,28.9,28.9,28.89,28.9,17400.0,25.0771,25.0771,25.0684,25.0771,17400.0
2011-05-31 11:40:00,28.9,28.9,28.9,28.9,12300.0,25.0771,25.0771,25.0771,25.0771,12300.0
2011-05-31 11:45:00,28.9,28.9,28.9,28.9,8400.0,25.0771,25.0771,25.0771,25.0771,8400.0
2011-05-31 11:50:00,28.9,28.9,28.9,28.9,11100.0,25.0771,25.0771,25.0771,25.0771,11100.0
2011-05-31 11:55:00,28.9,28.9,28.83,28.83,36600.0,25.0771,25.0771,25.0164,25.0164,36600.0
2011-05-31 12:00:00,28.84,28.84,28.78,28.78,173100.0,25.0251,25.0251,24.973,24.973,173100.0
2011-05-31 12:05:00,28.79,28.79,28.76,28.78,71700.0,24.9817,24.9817,24.9556,24.973,71700.0
2011-05-31 12:10:00,28.78,28.78,28.76,28.77,32700.0,24.973,24.973,24.9556,24.9643,32700.0
2011-05-31 12:15:00,28.77,28.78,28.76,28.77,58800.0,24.9643,24.973,24.9556,24.9643,58800.0
2011-05-31 12:20:00,28.77,28.8,28.77,28.8,30000.0,24.9643,24.9903,24.9643,24.9903,30000.0
2011-05-31 12:25:00,28.8,28.83,28.8,28.82,15600.0,24.9903,25.0164,24.9903,25.0077,15600.0
2011-05-31 12:30:00,28.82,28.82,28.77,28.78,17100.0,25.0077,25.0077,24.9643,24.973,17100.0
2011-05-31 12:35:00,28.78,28.81,28.78,28.81,7800.0,24.973,24.999,24.973,24.999,7800.0
2011-05-31 12:40:00,28.81,28.83,28.81,28.82,17700.0,24.999,25.0164,24.999,25.0077,17700.0
2011-05-31 12:45:00,28.82,28.83,28.82,28.83,10800.0,25.0077,25.0164,25.0077,25.0164,10800.0
2011-05-31 12:50:00,28.83,28.83,28.8,28.82,25200.0,25.0164,25.0164,24.9903,25.0077,25200.0
2011-05-31 12:55:00,28.83,28.84,28.82,28.83,18900.0,25.0164,25.0251,25.0077,25.0164,18900.0
2011-05-31 13:00:00,28.83,28.83,28.82,28.82,8700.0,25.0164,25.0164,25.0077,25.0077,8700.0
2011-05-31 13:05:00,28.83,28.83,28.82,28.82,3900.0,25.0164,25.0164,25.0077,25.0077,3900.0
2011-05-31 13:10:00,28.82,28.84,28.82,28.84,9300.0,25.0077,25.0251,25.0077,25.0251,9300.0
2011-05-31 13:15:00,28.84,28.86,28.84,28.86,9900.0,25.0251,25.0424,25.0251,25.0424,9900.0
2011-05-31 13:20:00,28.86,28.86,28.85,28.86,5700.0,25.0424,25.0424,25.0337,25.0424,5700.0
2011-05-31 13:25:00,28.85,28.86,28.85,28.85,9300.0,25.0337,25.0424,25.0337,25.0337,9300.0
2011-05-31 13:30:00,28.86,28.87,28.86,28.87,7800.0,25.0424,25.0511,25.0424,25.0511,7800.0
2011-05-31 13:35:00,28.87,28.88,28.87,28.87,14100.0,25.0511,25.0598,25.0511,25.0511,14100.0
2011-05-31 13:40:00,28.87,28.9,28.86,28.9,9600.0,25.0511,25.0771,25.0424,25.0771,9600.0
2011-05-31 13:45:00,28.9,28.91,28.9,28.91,17100.0,25.0771,25.0858,25.0771,25.0858,17100.0
2011-05-31 13:50:00,28.91,28.95,28.91,28.95,23400.0,25.0858,25.1205,25.0858,25.1205,23400.0
2011-05-31 13:55:00,28.95,28.96,28.95,28.96,9300.0,25.1205,25.1292,25.1205,25.1292,9300.0
2011-05-31 14:00:00,28.96,28.96,28.95,28.96,27000.0,25.1292,25.1292,25.1205,25.1292,27000.0
2011-05-31 14:05:00,28.96,28.96,28.95,28.96,34200.0,25.1292,25.1292,25.1205,25.1292,34200.0
2011-05-31 14:10:00,28.96,28.96,28.95,28.96,17400.0,25.1292,25.1292,25.1205,25.1292,17400.0
2011-05-31 14:15:00,28.96,28.96,28.94,28.95,31800.0,25.1292,25.1292,25.1118,25.1205,31800.0
2011-05-31 14:20:00,28.94,28.95,28.94,28.95,29100.0,25.1118,25.1205,25.1118,25.1205,29100.0
2011-05-31 14:25:00,28.95,28.95,28.94,28.95,14100.0,25.1205,25.1205,25.1118,25.1205,14100.0
2011-05-31 14:30:00,28.94,28.96,28.94,28.96,27600.0,25.1118,25.1292,25.1118,25.1292,27600.0
2011-05-31 14:35:00,28.95,28.97,28.94,28.97,17100.0,25.1205,25.1379,25.1118,25.1379,17100.0
2011-05-31 14:40:00,28.97,29.02,28.97,29.01,81000.0,25.1379,25.1812,25.1379,25.1726,81000.0
2011-05-31 14:45:00,29.02,29.04,29.0,29.01,48300.0,25.1812,25.1986,25.1639,25.1726,48300.0
2011-05-31 14:50:00,29.01,29.05,29.01,29.05,38100.0,25.1726,25.2073,25.1726,25.2073,38100.0
2011-05-31 14:55:00,29.05,29.05,29.03,29.04,30600.0,25.2073,25.2073,25.1899,25.1986,30600.0
2011-05-31 15:00:00,29.04,29.05,29.01,29.02,47700.0,25.1986,25.2073,25.1726,25.1812,47700.0
2011-05-31 15:05:00,29.02,29.03,29.02,29.03,45000.0,25.1812,25.1899,25.1812,25.1899,45000.0
2011-05-31 15:10:00,29.03,29.05,29.02,29.05,51000.0,25.1899,25.2073,25.1812,25.2073,51000.0
2011-05-31 15:15:00,29.05,29.08,29.05,29.08,53100.0,25.2073,25.2333,25.2073,25.2333,53100.0
2011-05-31 15:20:00,29.08,29.12,29.08,29.12,67800.0,25.2333,25.268,25.2333,25.268,67800.0
2011-05-31 15:25:00,29.12,29.13,29.12,29.13,68100.0,25.268,25.2767,25.268,25.2767,68100.0
2011-05-31 15:30:00,29.12,29.16,29.11,29.16,120900.0,25.268,25.3027,25.2593,25.3027,120900.0
2011-05-31 15:35:00,29.16,29.16,29.09,29.11,56700.0,25.3027,25.3027,25.242,25.2593,56700.0
2011-05-31 15:40:00,29.1,29.11,29.1,29.11,81600.0,25.2507,25.2593,25.2507,25.2593,81600.0
2011-05-31 15:45:00,29.11,29.23,29.11,29.23,198300.0,25.2593,25.3635,25.2593,25.3635,198300.0
2011-05-31 15:50:00,29.23,29.29,29.21,29.28,291300.0,25.3635,25.4155,25.3461,25.4069,291300.0
2011-05-31 15:55:00,29.29,29.29,29.26,29.28,405900.0,25.4155,25.4155,25.3895,25.4069,405900.0
2011-06-01 09:30:00,29.2,29.25,29.15,29.19,53100.0,25.3374,25.3808,25.294,25.3288,53100.0
2011-06-01 09:35:00,29.19,29.21,29.16,29.17,30000.0,25.3288,25.3461,25.3027,25.3114,30000.0
2011-06-01 09:40:00,29.18,29.24,29.18,29.22,21900.0,25.3201,25.3721,25.3201,25.3548,21900.0
2011-06-01 09:45:00,29.21,29.27,29.21,29.25,35400.0,25.3461,25.3982,25.3461,25.3808,35400.0
2011-06-01 09:50:00,29.25,29.26,29.25,29.25,31200.0,25.3808,25.3895,25.3808,25.3808,31200.0
2011-06-01 09:55:00,29.25,29.26,29.2,29.2,48000.0,25.3808,25.3895,25.3374,25.3374,48000.0
2011-06-01 10:00:00,29.21,29.21,29.12,29.15,56100.0,25.3461,25.3461,25.268,25.294,56100.0
2011-06-01 10:05:00,29.16,29.22,29.16,29.22,39600.0,25.3027,25.3548,25.3027,25.3548,39600.0
2011-06-01 10:10:00,29.22,29.22,29.14,29.14,31200.0,25.3548,25.3548,25.2854,25.2854,31200.0
2011-06-01 10:15:00,29.13,29.13,29.05,29.09,48900.0,25.2767,25.2767,25.2073,25.242,48900.0
2011-06-01 10:20:00,29.09,29.13,29.08,29.09,55800.0,25.242,25.2767,25.2333,25.242,55800.0
2011-06-01 10:25:00,29.09,29.09,29.06,29.08,24000.0,25.242,25.242,25.216,25.2333,24000.0
2011-06-01 10:30:00,29.08,29.1,29.05,29.05,34200.0,25.2333,25.2507,25.2073,25.2073,34200.0
2011-06-01 10:35:00,29.05,29.1,29.05,29.09,28800.0,25.2073,25.2507,25.2073,25.242,28800.0
2011-06-01 10:40:00,29.08,29.09,29.04,29.04,45900.0,25.2333,25.242,25.1986,25.1986,45900.0
2011-06-01 10:45:00,29.04,29.04,29.0,29.01,72900.0,25.1986,25.1986,25.1639,25.1726,72900.0
2011-06-01 10:50:00,29.0,29.01,28.95,28.98,96900.0,25.1639,25.1726,25.1205,25.1465,96900.0
2011-06-01 10:55:00,28.98,28.98,28.96,28.98,41400.0,25.1465,25.1465,25.1292,25.1465,41400.0
2011-06-01 11:00:00,28.98,29.0,28.97,28.99,24600.0,25.1465,25.1639,25.1379,25.1552,24600.0
2011-06-01 11:05:00,28.99,29.01,28.98,29.01,33000.0,25.1552,25.1726,25.1465,25.1726,33000.0
2011-06-01 11:10:00,29.02,29.02,28.96,28.96,34200.0,25.1812,25.1812,25.1292,25.1292,34200.0
2011-06-01 11:15:00,28.96,28.98,28.94,28.94,25800.0,25.1292,25.1465,25.1118,25.1118,25800.0
2011-06-01 11:20:00,28.94,28.96,28.9,28.91,36000.0,25.1118,25.1292,25.0771,25.0858,36000.0
2011-06-01 11:25:00,28.91,28.98,28.91,28.98,21900.0,25.0858,25.1465,25.0858,25.1465,21900.0
2011-06-01 11:30:00,28.98,28.98,28.91,28.93,47100.0,25.1465,25.1465,25.0858,25.1031,47100.0
2011-06-01 11:35:00,28.93,28.93,28.91,28.92,20700.0,25.1031,25.1031,25.0858,25.0945,20700.0
2011-06-01 11:40:00,28.92,28.96,28.92,28.96,16200.0,25.0945,25.1292,25.0945,25.1292,16200.0
2011-06-01 11:45:00,28.96,28.98,28.95,28.96,19200.0,25.1292,25.1465,25.1205,25.1292,19200.0
2011-06-01 11:50:00,28.97,28.97,28.93,28.95,20400.0,25.1379,25.1379,25.1031,25.1205,20400.0
2011-06-01 11:55:00,28.95,28.97,28.93,28.94,15900.0,25.1205,25.1379,25.1031,25.1118,15900.0
2011-06-01 12:00:00,28.93,28.99,28.93,28.99,30000.0,25.1031,25.1552,25.1031,25.1552,30000.0
2011-06-01 12:05:00,28.99,28.99,28.93,28.93,33300.0,25.1552,25.1552,25.1031,25.1031,33300.0
2011-06-01 12:10:00,28.93,28.94,28.9,28.91,16200.0,25.1031,25.1118,25.0771,25.0858,16200.0
2011-06-01 12:15:00,28.91,28.91,28.86,28.87,37800.0,25.0858,25.0858,25.0424,25.0511,37800.0
2011-06-01 12:20:00,28.87,28.89,28.85,28.89,13200.0,25.0511,25.0684,25.0337,25.0684,13200.0
2011-06-01 12:25:00,28.89,28.89,28.86,28.87,15900.0,25.0684,25.0684,25.0424,25.0511,15900.0
2011-06-01 12:30:00,28.87,28.89,28.87,28.88,11100.0,25.0511,25.0684,25.0511,25.0598,11100.0
2011-06-01 12:35:00,28.87,28.9,28.87,28.9,11400.0,25.0511,25.0771,25.0511,25.0771,11400.0
2011-06-01 12:40:00,28.91,28.92,28.89,28.89,12000.0,25.0858,25.0945,25.0684,25.0684,12000.0
2011-06-01 12:45:00,28.89,28.92,28.89,28.91,9900.0,25.0684,25.0945,25.0684,25.0858,9900.0
2011-06-01 12:50:00,28.91,28.91,28.89,28.9,15600.0,25.0858,25.0858,25.0684,25.0771,15600.0
2011-06-01 12:55:00,28.9,28.9,28.88,28.89,17700.0,25.0771,25.0771,25.0598,25.0684,17700.0
2011-06-01 13:00:00,28.89,28.93,28.89,28.93,19500.0,25.0684,25.1031,25.0684,25.1031,19500.0
2011-06-01 13:05:00,28.92,28.93,28.91,28.91,12600.0,25.0945,25.1031,25.0858,25.0858,12600.0
2011-06-01 13:10:00,28.91,28.92,28.87,28.87,18600.0,25.0858,25.0945,25.0511,25.0511,18600.0
2011-06-01 13:15:00,28.87,28.9,28.86,28.9,20700.0,25.0511,25.0771,25.0424,25.0771,20700.0
2011-06-01 13:20:00,28.9,28.91,28.88,28.89,27900.0,25.0771,25.0858,25.0598,25.0684,27900.0
2011-06-01 13:25:00,28.9,28.9,28.82,28.86,33900.0,25.0771,25.0771,25.0077,25.0424,33900.0
2011-06-01 13:30:00,28.86,28.88,28.84,28.86,21600.0,25.0424,25.0598,25.0251,25.0424,21600.0
2011-06-01 13:35:00,28.86,28.89,28.85,28.88,11100.0,25.0424,25.0684,25.0337,25.0598,11100.0
2011-06-01 13:40:00,28.89,28.91,28.89,28.9,15000.0,25.0684,25.0858,25.0684,25.0771,15000.0
2011-06-01 13:45:00,28.9,28.91,28.88,28.89,19800.0,25.0771,25.0858,25.0598,25.0684,19800.0
2011-06-01 13:50:00,28.9,28.9,28.88,28.88,15300.0,25.0771,25.0771,25.0598,25.0598,15300.0
2011-06-01 13:55:00,28.87,28.91,28.87,28.91,17700.0,25.0511,25.0858,25.0511,25.0858,17700.0
2011-06-01 14:00:00,28.9,28.9,28.87,28.88,15600.0,25.0771,25.0771,25.0511,25.0598,15600.0
2011-06-01 14:05:00,28.88,28.88,28.86,28.86,14400.0,25.0598,25.0598,25.0424,25.0424,14400.0
2011-06-01 14:10:00,28.87,28.87,28.8,28.82,30600.0,25.0511,25.0511,24.9903,25.0077,30600.0
2011-06-01 14:15:00,28.82,28.82,28.79,28.82,45600.0,25.0077,25.0077,24.9817,25.0077,45600.0
2011-06-01 14:20:00,28.82,28.83,28.8,28.81,24300.0,25.0077,25.0164,24.9903,24.999,24300.0
2011-06-01 14:25:00,28.81,28.82,28.8,28.81,24900.0,24.999,25.0077,24.9903,24.999,24900.0
2011-06-01 14:30:00,28.81,28.81,28.75,28.76,34500.0,24.999,24.999,24.947,24.9556,34500.0
2011-06-01 14:35:00,28.76,28.77,28.73,28.77,24900.0,24.9556,24.9643,24.9296,24.9643,24900.0
2011-06-01 14:40:00,28.78,28.78,28.73,28.75,22200.0,24.973,24.973,24.9296,24.947,22200.0
2011-06-01 14:45:00,28.75,28.78,28.72,28.75,65700.0,24.947,24.973,24.9209,24.947,65700.0
2011-06-01 14:50:00,28.75,28.78,28.74,28.78,27900.0,24.947,24.973,24.9383,24.973,27900.0
2011-06-01 14:55:00,28.79,28.79,28.77,28.79,27300.0,24.9817,24.9817,24.9643,24.9817,27300.0
2011-06-01 15:00:00,28.79,28.81,28.76,28.81,30000.0,24.9817,24.999,24.9556,24.999,30000.0
2011-06-01 15:05:00,28.8,28.83,28.8,28.81,47100.0,24.9903,25.0164,24.9903,24.999,47100.0
2011-06-01 15:10:00,28.82,28.84,28.81,28.81,31200.0,25.0077,25.0251,24.999,24.999,31200.0
2011-06-01 15:15:00,28.81,28.81,28.78,28.79,47700.0,24.999,24.999,24.973,24.9817,47700.0
2011-06-01 15:20:00,28.79,28.79,28.75,28.76,42600.0,24.9817,24.9817,24.947,24.9556,42600.0
2011-06-01 15:25:00,28.76,28.79,28.76,28.79,29400.0,24.9556,24.9817,24.9556,24.9817,29400.0
2011-06-01 15:30:00,28.79,28.81,28.78,28.81,55200.0,24.9817,24.999,24.973,24.999,55200.0
2011-06-01 15:35:00,28.8,28.81,28.79,28.81,38100.0,24.9903,24.999,24.9817,24.999,38100.0
2011-06-01 15:40:00,28.81,28.81,28.74,28.75,62400.0,24.999,24.999,24.9383,24.947,62400.0
2011-06-01 15:45:00,28.74,28.76,28.72,28.73,121800.0,24.9383,24.9556,24.9209,24.9296,121800.0
2011-06-01 15:50:00,28.74,28.74,28.7,28.73,103500.0,24.9383,24.9383,24.9036,24.9296,103500.0
2011-06-01 15:55:00,28.73,28.73,28.7,28.7,201300.0,24.9296,24.9296,24.9036,24.9036,201300.0
2011-06-02 09:30:00,28.7,28.77,28.59,28.59,51000.0,24.9036,24.9643,24.8081,24.8081,51000.0
2011-06-02 09:35:00,28.63,28.67,28.56,28.6,19200.0,24.8428,24.8775,24.7821,24.8168,19200.0
2011-06-02 09:40:00,28.6,28.61,28.49,28.49,27900.0,24.8168,24.8255,24.7214,24.7214,27900.0
2011-06-02 09:45:00,28.47,28.51,28.45,28.45,31500.0,24.704,24.7387,24.6866,24.6866,31500.0
2011-06-02 09:50:00,28.47,28.57,28.46,28.55,26400.0,24.704,24.7908,24.6953,24.7734,26400.0
2011-06-02 09:55:00,28.55,28.76,28.55,28.73,46800.0,24.7734,24.9556,24.7734,24.9296,46800.0
2011-06-02 10:00:00,28.74,28.77,28.67,28.71,67800.0,24.9383,24.9643,24.8775,24.9123,67800.0
2011-06-02 10:05:00,28.72,28.74,28.69,28.7,123300.0,24.9209,24.9383,24.8949,24.9036,123300.0
2011-06-02 10:10:00,28.72,28.72,28.66,28.66,46800.0,24.9209,24.9209,24.8689,24.8689,46800.0
2011-06-02 10:15:00,28.65,28.65,28.57,28.6,17100.0,24.8602,24.8602,24.7908,24.8168,17100.0
2011-06-02 10:20:00,28.6,28.6,28.51,28.53,40800.0,24.8168,24.8168,24.7387,24.7561,40800.0
2011-06-02 10:25:00,28.52,28.54,28.5,28.5,43800.0,24.7474,24.7647,24.73,24.73,43800.0
2011-06-02 10:30:00,28.52,28.55,28.52,28.54,15900.0,24.7474,24.7734,24.7474,24.7647,15900.0
2011-06-02 10:35:00,28.54,28.55,28.52,28.52,19500.0,24.7647,24.7734,24.7474,24.7474,19500.0
2011-06-02 10:40:00,28.54,28.54,28.52,28.53,47400.0,24.7647,24.7647,24.7474,24.7561,47400.0
2011-06-02 10:45:00,28.53,28.55,28.52,28.52,38400.0,24.7561,24.7734,24.7474,24.7474,38400.0
2011-06-02 10:50:00,28.52,28.54,28.49,28.5,21000.0,24.7474,24.7647,24.7214,24.73,21000.0
2011-06-02 10:55:00,28.5,28.51,28.47,28.48,13500.0,24.73,24.7387,24.704,24.7127,13500.0
2011-06-02 11:00:00,28.48,28.49,28.45,28.48,24000.0,24.7127,24.7214,24.6866,24.7127,24000.0
2011-06-02 11:05:00,28.48,28.48,28.43,28.45,19800.0,24.7127,24.7127,24.6693,24.6866,19800.0
2011-06-02 11:10:00,28.45,28.45,28.39,28.42,17700.0,24.6866,24.6866,24.6346,24.6606,17700.0
2011-06-02 11:15:00,28.43,28.43,28.4,28.41,19800.0,24.6693,24.6693,24.6433,24.6519,19800.0
2011-06-02 11:20:00,28.41,28.42,28.37,28.39,16800.0,24.6519,24.6606,24.6172,24.6346,16800.0
2011-06-02 11:25:00,28.38,28.39,28.35,28.36,22200.0,24.6259,24.6346,24.5999,24.6085,22200.0
2011-06-02 11:30:00,28.36,28.36,28.27,28.29,33900.0,24.6085,24.6085,24.5305,24.5478,33900.0
2011-06-02 11:35:00,28.29,28.34,28.29,28.29,19200.0,24.5478,24.5912,24.5478,24.5478,19200.0
2011-06-02 11:40:00,28.29,28.36,28.29,28.35,15300.0,24.5478,24.6085,24.5478,24.5999,15300.0
2011-06-02 11:45:00,28.35,28.37,28.31,28.32,38100.0,24.5999,24.6172,24.5652,24.5738,38100.0
2011-06-02 11:50:00,28.33,28.34,28.3,28.31,9300.0,24.5825,24.5912,24.5565,24.5652,9300.0
2011-06-02 11:55:00,28.31,28.34,28.31,28.33,17400.0,24.5652,24.5912,24.5652,24.5825,17400.0
2011-06-02 12:00:00,28.33,28.35,28.32,28.32,17700.0,24.5825,24.5999,24.5738,24.5738,17700.0
2011-06-02 12:05:00,28.32,28.33,28.3,28.3,20400.0,24.5738,24.5825,24.5565,24.5565,20400.0
2011-06-02 12:10:00,28.31,28.33,28.31,28.33,15600.0,24.5652,24.5825,24.5652,24.5825,15600.0
2011-06-02 12:15:00,28.33,28.38,28.33,28.37,29700.0,24.5825,24.6259,24.5825,24.6172,29700.0
2011-06-02 12:20:00,28.37,28.39,28.36,28.36,56100.0,24.6172,24.6346,24.6085,24.6085,56100.0
2011-06-02 12:25:00,28.36,28.37,28.35,28.36,7800.0,24.6085,24.6172,24.5999,24.6085,7800.0
2011-06-02 12:30:00,28.36,28.37,28.34,28.35,7800.0,24.6085,24.6172,24.5912,24.5999,7800.0
2011-06-02 12:35:00,28.34,28.35,28.31,28.32,12900.0,24.5912,24.5999,24.5652,24.5738,12900.0
2011-06-02 12:40:00,28.32,28.36,28.31,28.35,31500.0,24.5738,24.6085,24.5652,24.5999,31500.0
2011-06-02 12:45:00,28.36,28.38,28.35,28.36,13200.0,24.6085,24.6259,24.5999,24.6085,13200.0
2011-06-02 12:50:00,28.38,28.43,28.38,28.42,15600.0,24.6259,24.6693,24.6259,24.6606,15600.0
2011-06-02 12:55:00,28.42,28.42,28.39,28.41,22200.0,24.6606,24.6606,24.6346,24.6519,22200.0
2011-06-02 13:00:00,28.41,28.41,28.39,28.4,16500.0,24.6519,24.6519,24.6346,24.6433,16500.0
2011-06-02 13:05:00,28.4,28.42,28.39,28.4,30600.0,24.6433,24.6606,24.6346,24.6433,30600.0
2011-06-02 13:10:00,28.39,28.4,28.37,28.38,37500.0,24.6346,24.6433,24.6172,24.6259,37500.0
2011-06-02 13:15:00,28.37,28.4,28.37,28.39,23700.0,24.6172,24.6433,24.6172,24.6346,23700.0
2011-06-02 13:20:00,28.39,28.39,28.36,28.37,40800.0,24.6346,24.6346,24.6085,24.6172,40800.0
2011-06-02 13:25:00,28.36,28.39,28.36,28.37,18900.0,24.6085,24.6346,24.6085,24.6172,18900.0
2011-06-02 13:30:00,28.37,28.38,28.34,28.36,29700.0,24.6172,24.6259,24.5912,24.6085,29700.0
2011-06-02 13:35:00,28.36,28.36,28.33,28.34,9000.0,24.6085,24.6085,24.5825,24.5912,9000.0
2011-06-02 13:40:00,28.35,28.37,28.34,28.36,12600.0,24.5999,24.6172,24.5912,24.6085,12600.0
2011-06-02 13:45:00,28.36,28.38,28.36,28.38,6900.0,24.6085,24.6259,24.6085,24.6259,6900.0
2011-06-02 13:50:00,28.37,28.37,28.34,28.37,24900.0,24.6172,24.6172,24.5912,24.6172,24900.0
2011-06-02 13:55:00,28.37,28.42,28.37,28.42,33600.0,24.6172,24.6606,24.6172,24.6606,33600.0
2011-06-02 14:00:00,28.42,28.44,28.42,28.43,15000.0,24.6606,24.678,24.6606,24.6693,15000.0
2011-06-02 14:05:00,28.42,28.43,28.4,28.41,15900.0,24.6606,24.6693,24.6433,24.6519,15900.0
2011-06-02 14:10:00,28.41,28.44,28.41,28.43,42000.0,24.6519,24.678,24.6519,24.6693,42000.0
2011-06-02 14:15:00,28.43,28.45,28.36,28.38,58200.0,24.6693,24.6866,24.6085,24.6259,58200.0
2011-06-02 14:20:00,28.37,28.37,28.35,28.36,18900.0,24.6172,24.6172,24.5999,24.6085,18900.0
2011-06-02 14:25:00,28.35,28.37,28.35,28.36,63000.0,24.5999,24.6172,24.5999,24.6085,63000.0
2011-06-02 14:30:00,28.36,28.37,28.35,28.36,55200.0,24.6085,24.6172,24.5999,24.6085,55200.0
2011-06-02 14:35:00,28.36,28.37,28.35,28.36,69900.0,24.6085,24.6172,24.5999,24.6085,69900.0
2011-06-02 14:40:00,28.36,28.37,28.35,28.36,81000.0,24.6085,24.6172,24.5999,24.6085,81000.0
2011-06-02 14:45:00,28.36,28.37,28.35,28.36,54600.0,24.6085,24.6172,24.5999,24.6085,54600.0
2011-06-02 14:50:00,28.37,28.42,28.37,28.42,29100.0,24.6172,24.6606,24.6172,24.6606,29100.0
2011-06-02 14:55:00,28.42,28.44,28.41,28.44,20100.0,24.6606,24.678,24.6519,24.678,20100.0
2011-06-02 15:00:00,28.44,28.46,28.42,28.43,43500.0,24.678,24.6953,24.6606,24.6693,43500.0
2011-06-02 15:05:00,28.44,28.46,28.44,28.45,29700.0,24.678,24.6953,24.678,24.6866,29700.0
2011-06-02 15:10:00,28.45,28.48,28.45,28.47,30900.0,24.6866,24.7127,24.6866,24.704,30900.0
2011-06-02 15:15:00,28.46,28.48,28.46,28.47,36600.0,24.6953,24.7127,24.6953,24.704,36600.0
2011-06-02 15:20:00,28.46,28.48,28.46,28.48,30300.0,24.6953,24.7127,24.6953,24.7127,30300.0
2011-06-02 15:25:00,28.47,28.48,28.46,28.47,22500.0,24.704,24.7127,24.6953,24.704,22500.0
2011-06-02 15:30:00,28.47,28.48,28.44,28.45,50400.0,24.704,24.7127,24.678,24.6866,50400.0
2011-06-02 15:35:00,28.46,28.47,28.45,28.45,45600.0,24.6953,24.704,24.6866,24.6866,45600.0
2011-06-02 15:40:00,28.45,28.48,28.45,28.47,59700.0,24.6866,24.7127,24.6866,24.704,59700.0
2011-06-02 15:45:00,28.47,28.48,28.46,28.47,100200.0,24.704,24.7127,24.6953,24.704,100200.0
2011-06-02 15:50:00,28.47,28.47,28.43,28.45,85500.0,24.704,24.704,24.6693,24.6866,85500.0
2011-06-02 15:55:00,28.44,28.46,28.44,28.45,115200.0,24.678,24.6953,24.678,24.6866,115200.0
2011-06-03 09:30:00,28.2,28.2,28.0,28.19,45000.0,24.4697,24.4697,24.2962,24.461,45000.0
2011-06-03 09:35:00,28.21,28.23,28.14,28.17,39000.0,24.4784,24.4957,24.4177,24.4437,39000.0
2011-06-03 09:40:00,28.17,28.19,28.11,28.15,16500.0,24.4437,24.461,24.3916,24.4263,16500.0
2011-06-03 09:45:00,28.16,28.2,28.13,28.15,57000.0,24.435,24.4697,24.409,24.4263,57000.0
2011-06-03 09:50:00,28.15,28.16,28.06,28.06,26100.0,24.4263,24.435,24.3482,24.3482,26100.0
2011-06-03 09:55:00,28.06,28.11,28.06,28.06,16200.0,24.3482,24.3916,24.3482,24.3482,16200.0
2011-06-03 10:00:00,28.06,28.13,28.04,28.08,55500.0,24.3482,24.409,24.3309,24.3656,55500.0
2011-06-03 10:05:00,28.08,28.1,28.03,28.04,53400.0,24.3656,24.3829,24.3222,24.3309,53400.0
2011-06-03 10:10:00,28.04,28.07,28.01,28.02,41400.0,24.3309,24.3569,24.3048,24.3135,41400.0
2011-06-03 10:15:00,28.02,28.03,27.99,28.0,32400.0,24.3135,24.3222,24.2875,24.2962,32400.0
2011-06-03 10:20:00,28.0,28.02,27.97,27.99,40800.0,24.2962,24.3135,24.2701,24.2875,40800.0
2011-06-03 10:25:00,27.99,28.08,27.98,28.08,48000.0,24.2875,24.3656,24.2788,24.3656,48000.0
2011-06-03 10:30:00,28.07,28.13,28.07,28.13,38400.0,24.3569,24.409,24.3569,24.409,38400.0
2011-06-03 10:35:00,28.14,28.15,28.09,28.15,38700.0,24.4177,24.4263,24.3743,24.4263,38700.0
2011-06-03 10:40:00,28.13,28.17,28.13,28.15,7800.0,24.409,24.4437,24.409,24.4263,7800.0
2011-06-03 10:45:00,28.15,28.18,28.14,28.15,6300.0,24.4263,24.4524,24.4177,24.4263,6300.0
2011-06-03 10:50:00,28.15,28.17,28.11,28.12,17700.0,24.4263,24.4437,24.3916,24.4003,17700.0
2011-06-03 10:55:00,28.12,28.16,28.12,28.15,27900.0,24.4003,24.435,24.4003,24.4263,27900.0
2011-06-03 11:00:00,28.15,28.18,28.14,28.17,9600.0,24.4263,24.4524,24.4177,24.4437,9600.0
2011-06-03 11:05:00,28.17,28.17,28.11,28.12,13800.0,24.4437,24.4437,24.3916,24.4003,13800.0
2011-06-03 11:10:00,28.12,28.13,28.12,28.12,5400.0,24.4003,24.409,24.4003,24.4003,5400.0
2011-06-03 11:15:00,28.13,28.13,28.07,28.08,27900.0,24.409,24.409,24.3569,24.3656,27900.0
2011-06-03 11:20:00,28.08,28.13,28.08,28.09,32400.0,24.3656,24.409,24.3656,24.3743,32400.0
2011-06-03 11:25:00,28.08,28.08,28.05,28.07,63600.0,24.3656,24.3656,24.3396,24.3569,63600.0
2011-06-03 11:30:00,28.07,28.09,28.04,28.07,36600.0,24.3569,24.3743,24.3309,24.3569,36600.0
2011-06-03 11:35:00,28.08,28.12,28.06,28.08,28500.0,24.3656,24.4003,24.3482,24.3656,28500.0
2011-06-03 11:40:00,28.08,28.12,28.06,28.1,30000.0,24.3656,24.4003,24.3482,24.3829,30000.0
2011-06-03 11:45:00,28.1,28.11,28.07,28.08,18300.0,24.3829,24.3916,24.3569,24.3656,18300.0
2011-06-03 11:50:00,28.08,28.11,28.07,28.1,14700.0,24.3656,24.3916,24.3569,24.3829,14700.0
2011-06-03 11:55:00,28.1,28.12,28.08,28.12,15300.0,24.3829,24.4003,24.3656,24.4003,15300.0
2011-06-03 12:00:00,28.12,28.12,28.09,28.1,18900.0,24.4003,24.4003,24.3743,24.3829,18900.0
2011-06-03 12:05:00,28.1,28.13,28.09,28.13,17100.0,24.3829,24.409,24.3743,24.409,17100.0
2011-06-03 12:10:00,28.12,28.14,28.12,28.14,5100.0,24.4003,24.4177,24.4003,24.4177,5100.0
2011-06-03 12:15:00,28.12,28.14,28.11,28.13,10800.0,24.4003,24.4177,24.3916,24.409,10800.0
2011-06-03 12:20:00,28.12,28.15,28.12,28.12,12000.0,24.4003,24.4263,24.4003,24.4003,12000.0
2011-06-03 12:25:00,28.13,28.15,28.12,28.13,10200.0,24.409,24.4263,24.4003,24.409,10200.0
2011-06-03 12:30:00,28.13,28.14,28.13,28.13,7200.0,24.409,24.4177,24.409,24.409,7200.0
2011-06-03 12:35:00,28.13,28.17,28.11,28.17,18600.0,24.409,24.4437,24.3916,24.4437,18600.0
2011-06-03 12:40:00,28.17,28.19,28.17,28.19,8400.0,24.4437,24.461,24.4437,24.461,8400.0
2011-06-03 12:45:00,28.19,28.21,28.18,28.2,11100.0,24.461,24.4784,24.4524,24.4697,11100.0
2011-06-03 12:50:00,28.21,28.22,28.18,28.18,5700.0,24.4784,24.4871,24.4524,24.4524,5700.0
2011-06-03 12:55:00,28.17,28.18,28.17,28.17,6900.0,24.4437,24.4524,24.4437,24.4437,6900.0
2011-06-03 13:00:00,28.17,28.17,28.15,28.15,11700.0,24.4437,24.4437,24.4263,24.4263,11700.0
2011-06-03 13:05:00,28.15,28.18,28.15,28.16,28800.0,24.4263,24.4524,24.4263,24.435,28800.0
2011-06-03 13:10:00,28.16,28.17,28.14,28.16,16200.0,24.435,24.4437,24.4177,24.435,16200.0
2011-06-03 13:15:00,28.16,28.19,28.16,28.18,8400.0,24.435,24.461,24.435,24.4524,8400.0
2011-06-03 13:20:00,28.18,28.18,28.15,28.15,7500.0,24.4524,24.4524,24.4263,24.4263,7500.0
2011-06-03 13:25:00,28.15,28.15,28.12,28.14,8400.0,24.4263,24.4263,24.4003,24.4177,8400.0
2011-06-03 13:30:00,28.15,28.15,28.14,28.15,9900.0,24.4263,24.4263,24.4177,24.4263,9900.0
2011-06-03 13:35:00,28.14,28.16,28.14,28.14,13200.0,24.4177,24.435,24.4177,24.4177,13200.0
2011-06-03 13:40:00,28.14,28.15,28.14,28.14,7800.0,24.4177,24.4263,24.4177,24.4177,7800.0
2011-06-03 13:45:00,28.14,28.15,28.14,28.14,6600.0,24.4177,24.4263,24.4177,24.4177,6600.0
2011-06-03 13:50:00,28.15,28.15,28.14,28.15,9600.0,24.4263,24.4263,24.4177,24.4263,9600.0
2011-06-03 13:55:00,28.15,28.15,28.1,28.1,6900.0,24.4263,24.4263,24.3829,24.3829,6900.0
2011-06-03 14:00:00,28.11,28.13,28.09,28.13,23700.0,24.3916,24.409,24.3743,24.409,23700.0
2011-06-03 14:05:00,28.13,28.13,28.08,28.08,20700.0,24.409,24.409,24.3656,24.3656,20700.0
2011-06-03 14:10:00,28.09,28.11,28.08,28.1,38100.0,24.3743,24.3916,24.3656,24.3829,38100.0
2011-06-03 14:15:00,28.1,28.12,28.1,28.12,13800.0,24.3829,24.4003,24.3829,24.4003,13800.0
2011-06-03 14:20:00,28.11,28.13,28.11,28.12,18300.0,24.3916,24.409,24.3916,24.4003,18300.0
2011-06-03 14:25:00,28.12,28.13,28.11,28.12,12600.0,24.4003,24.409,24.3916,24.4003,12600.0
2011-06-03 14:30:00,28.12,28.13,28.09,28.09,23100.0,24.4003,24.409,24.3743,24.3743,23100.0
2011-06-03 14:35:00,28.1,28.1,28.07,28.07,21900.0,24.3829,24.3829,24.3569,24.3569,21900.0
2011-06-03 14:40:00,28.07,28.07,28.05,28.07,31200.0,24.3569,24.3569,24.3396,24.3569,31200.0
2011-06-03 14:45:00,28.08,28.09,28.05,28.06,24900.0,24.3656,24.3743,24.3396,24.3482,24900.0
2011-06-03 14:50:00,28.06,28.07,28.04,28.05,17700.0,24.3482,24.3569,24.3309,24.3396,17700.0
2011-06-03 14:55:00,28.05,28.05,27.98,27.98,22200.0,24.3396,24.3396,24.2788,24.2788,22200.0
2011-06-03 15:00:00,27.98,28.0,27.97,27.98,53400.0,24.2788,24.2962,24.2701,24.2788,53400.0
2011-06-03 15:05:00,27.98,27.98,27.96,27.96,26700.0,24.2788,24.2788,24.2615,24.2615,26700.0
2011-06-03 15:10:00,27.96,27.97,27.92,27.93,41700.0,24.2615,24.2701,24.2268,24.2354,41700.0
2011-06-03 15:15:00,27.93,27.94,27.9,27.9,39600.0,24.2354,24.2441,24.2094,24.2094,39600.0
2011-06-03 15:20:00,27.9,27.94,27.9,27.93,17700.0,24.2094,24.2441,24.2094,24.2354,17700.0
2011-06-03 15:25:00,27.93,27.95,27.93,27.94,24600.0,24.2354,24.2528,24.2354,24.2441,24600.0
2011-06-03 15:30:00,27.94,27.98,27.94,27.97,34800.0,24.2441,24.2788,24.2441,24.2701,34800.0
2011-06-03 15:35:00,27.97,28.0,27.97,28.0,35100.0,24.2701,24.2962,24.2701,24.2962,35100.0
2011-06-03 15:40:00,28.0,28.04,28.0,28.03,84900.0,24.2962,24.3309,24.2962,24.3222,84900.0
2011-06-03 15:45:00,28.02,28.03,28.01,28.02,61200.0,24.3135,24.3222,24.3048,24.3135,61200.0
2011-06-03 15:50:00,28.02,28.03,27.98,27.98,66300.0,24.3135,24.3222,24.2788,24.2788,66300.0
2011-06-03 15:55:00,27.98,28.01,27.98,27.99,102900.0,24.2788,24.3048,24.2788,24.2875,102900.0
2011-06-06 09:30:00,27.93,28.06,27.93,28.04,35400.0,24.2354,24.3482,24.2354,24.3309,35400.0
2011-06-06 09:35:00,28.04,28.1,28.01,28.01,26100.0,24.3309,24.3829,24.3048,24.3048,26100.0
2011-06-06 09:40:00,28.03,28.04,27.97,28.01,17700.0,24.3222,24.3309,24.2701,24.3048,17700.0
2011-06-06 09:45:00,28.0,28.02,27.98,27.99,41400.0,24.2962,24.3135,24.2788,24.2875,41400.0
2011-06-06 09:50:00,27.99,27.99,27.95,27.96,40800.0,24.2875,24.2875,24.2528,24.2615,40800.0
2011-06-06 09:55:00,27.98,27.98,27.88,27.89,23700.0,24.2788,24.2788,24.192,24.2007,23700.0
2011-06-06 10:00:00,27.9,27.91,27.83,27.83,28500.0,24.2094,24.2181,24.1487,24.1487,28500.0
2011-06-06 10:05:00,27.83,27.84,27.76,27.8,21900.0,24.1487,24.1573,24.0879,24.1226,21900.0
2011-06-06 10:10:00,27.81,27.82,27.76,27.79,47100.0,24.1313,24.14,24.0879,24.1139,47100.0
2011-06-06 10:15:00,27.79,27.79,27.71,27.72,28200.0,24.1139,24.1139,24.0445,24.0532,28200.0
2011-06-06 10:20:00,27.73,27.88,27.72,27.87,47700.0,24.0619,24.192,24.0532,24.1834,47700.0
2011-06-06 10:25:00,27.87,27.94,27.87,27.93,22500.0,24.1834,24.2441,24.1834,24.2354,22500.0
2011-06-06 10:30:00,27.94,27.96,27.92,27.95,30600.0,24.2441,24.2615,24.2268,24.2528,30600.0
2011-06-06 10:35:00,27.95,27.97,27.95,27.95,32100.0,24.2528,24.2701,24.2528,24.2528,32100.0
2011-06-06 10:40:00,27.95,27.97,27.95,27.96,30000.0,24.2528,24.2701,24.2528,24.2615,30000.0
2011-06-06 10:45:00,27.97,27.97,27.9,27.95,30300.0,24.2701,24.2701,24.2094,24.2528,30300.0
2011-06-06 10:50:00,27.96,28.03,27.96,28.01,26400.0,24.2615,24.3222,24.2615,24.3048,26400.0
2011-06-06 10:55:00,28.01,28.01,27.95,27.96,9900.0,24.3048,24.3048,24.2528,24.2615,9900.0
2011-06-06 11:00:00,27.96,28.01,27.96,28.0,20400.0,24.2615,24.3048,24.2615,24.2962,20400.0
2011-06-06 11:05:00,28.01,28.03,27.98,28.0,17700.0,24.3048,24.3222,24.2788,24.2962,17700.0
2011-06-06 11:10:00,28.01,28.04,28.01,28.04,12600.0,24.3048,24.3309,24.3048,24.3309,12600.0
2011-06-06 11:15:00,28.04,28.04,28.02,28.04,14100.0,24.3309,24.3309,24.3135,24.3309,14100.0
2011-06-06 11:20:00,28.04,28.08,28.04,28.08,11100.0,24.3309,24.3656,24.3309,24.3656,11100.0
2011-06-06 11:25:00,28.08,28.1,28.07,28.08,32700.0,24.3656,24.3829,24.3569,24.3656,32700.0
2011-06-06 11:30:00,28.08,28.08,28.04,28.04,12900.0,24.3656,24.3656,24.3309,24.3309,12900.0
2011-06-06 11:35:00,28.04,28.08,28.04,28.05,15300.0,24.3309,24.3656,24.3309,24.3396,15300.0
2011-06-06 11:40:00,28.05,28.05,28.03,28.03,9600.0,24.3396,24.3396,24.3222,24.3222,9600.0
2011-06-06 11:45:00,28.02,28.02,27.99,27.99,15600.0,24.3135,24.3135,24.2875,24.2875,15600.0
2011-06-06 11:50:00,27.99,28.01,27.99,27.99,15600.0,24.2875,24.3048,24.2875,24.2875,15600.0
2011-06-06 11:55:00,28.0,28.0,27.98,27.98,12300.0,24.2962,24.2962,24.2788,24.2788,12300.0
2011-06-06 12:00:00,27.97,27.97,27.94,27.94,29100.0,24.2701,24.2701,24.2441,24.2441,29100.0
2011-06-06 12:05:00,27.94,27.96,27.93,27.96,20400.0,24.2441,24.2615,24.2354,24.2615,20400.0
2011-06-06 12:10:00,27.96,27.96,27.93,27.95,34500.0,24.2615,24.2615,24.2354,24.2528,34500.0
2011-06-06 12:15:00,27.95,27.96,27.94,27.94,13500.0,24.2528,24.2615,24.2441,24.2441,13500.0
2011-06-06 12:20:00,27.95,27.96,27.94,27.95,21300.0,24.2528,24.2615,24.2441,24.2528,21300.0
2011-06-06 12:25:00,27.94,27.97,27.94,27.95,6900.0,24.2441,24.2701,24.2441,24.2528,6900.0
2011-06-06 12:30:00,27.95,27.95,27.93,27.94,7500.0,24.2528,24.2528,24.2354,24.2441,7500.0
2011-06-06 12:35:00,27.95,27.96,27.94,27.94,13200.0,24.2528,24.2615,24.2441,24.2441,13200.0
2011-06-06 12:40:00,27.94,27.94,27.91,27.91,8100.0,24.2441,24.2441,24.2181,24.2181,8100.0
2011-06-06 12:45:00,27.91,27.91,27.87,27.87,12000.0,24.2181,24.2181,24.1834,24.1834,12000.0
2011-06-06 12:50:00,27.87,27.88,27.86,27.87,22200.0,24.1834,24.192,24.1747,24.1834,22200.0
2011-06-06 12:55:00,27.87,27.87,27.83,27.83,69000.0,24.1834,24.1834,24.1487,24.1487,69000.0
2011-06-06 13:00:00,27.84,27.86,27.83,27.85,41400.0,24.1573,24.1747,24.1487,24.166,41400.0
2011-06-06 13:05:00,27.84,27.87,27.84,27.85,25800.0,24.1573,24.1834,24.1573,24.166,25800.0
2011-06-06 13:10:00,27.84,27.87,27.84,27.86,14400.0,24.1573,24.1834,24.1573,24.1747,14400.0
2011-06-06 13:15:00,27.88,27.88,27.83,27.84,62400.0,24.192,24.192,24.1487,24.1573,62400.0
2011-06-06 13:20:00,27.84,27.84,27.82,27.83,14700.0,24.1573,24.1573,24.14,24.1487,14700.0
2011-06-06 13:25:00,27.83,27.85,27.83,27.85,9600.0,24.1487,24.166,24.1487,24.166,9600.0
2011-06-06 13:30:00,27.85,27.85,27.79,27.82,15000.0,24.166,24.166,24.1139,24.14,15000.0
2011-06-06 13:35:00,27.83,27.85,27.82,27.85,7200.0,24.1487,24.166,24.14,24.166,7200.0
2011-06-06 13:40:00,27.84,27.84,27.81,27.81,18300.0,24.1573,24.1573,24.1313,24.1313,18300.0
2011-06-06 13:45:00,27.81,27.82,27.77,27.82,25500.0,24.1313,24.14,24.0966,24.14,25500.0
2011-06-06 13:50:00,27.81,27.83,27.81,27.83,9300.0,24.1313,24.1487,24.1313,24.1487,9300.0
2011-06-06 13:55:00,27.82,27.82,27.8,27.81,13800.0,24.14,24.14,24.1226,24.1313,13800.0
2011-06-06 14:00:00,27.81,27.84,27.81,27.81,15600.0,24.1313,24.1573,24.1313,24.1313,15600.0
2011-06-06 14:05:00,27.81,27.84,27.79,27.84,18900.0,24.1313,24.1573,24.1139,24.1573,18900.0
2011-06-06 14:10:00,27.84,27.85,27.82,27.83,10800.0,24.1573,24.166,24.14,24.1487,10800.0
2011-06-06 14:15:00,27.83,27.83,27.82,27.82,9900.0,24.1487,24.1487,24.14,24.14,9900.0
2011-06-06 14:20:00,27.82,27.85,27.82,27.84,15300.0,24.14,24.166,24.14,24.1573,15300.0
2011-06-06 14:25:00,27.84,27.84,27.82,27.82,12900.0,24.1573,24.1573,24.14,24.14,12900.0
2011-06-06 14:30:00,27.82,27.84,27.82,27.84,5700.0,24.14,24.1573,24.14,24.1573,5700.0
2011-06-06 14:35:00,27.84,27.84,27.83,27.83,11400.0,24.1573,24.1573,24.1487,24.1487,11400.0
2011-06-06 14:40:00,27.83,27.84,27.81,27.83,41400.0,24.1487,24.1573,24.1313,24.1487,41400.0
2011-06-06 14:45:00,27.84,27.84,27.8,27.83,34500.0,24.1573,24.1573,24.1226,24.1487,34500.0
2011-06-06 14:50:00,27.82,27.83,27.78,27.78,22800.0,24.14,24.1487,24.1053,24.1053,22800.0
2011-06-06 14:55:00,27.78,27.78,27.75,27.77,18600.0,24.1053,24.1053,24.0792,24.0966,18600.0
2011-06-06 15:00:00,27.77,27.78,27.76,27.76,22200.0,24.0966,24.1053,24.0879,24.0879,22200.0
2011-06-06 15:05:00,27.76,27.76,27.7,27.7,36000.0,24.0879,24.0879,24.0359,24.0359,36000.0
2011-06-06 15:10:00,27.69,27.69,27.65,27.66,67500.0,24.0272,24.0272,23.9925,24.0011,67500.0
2011-06-06 15:15:00,27.66,27.66,27.62,27.63,88200.0,24.0011,24.0011,23.9664,23.9751,88200.0
2011-06-06 15:20:00,27.63,27.63,27.53,27.53,188400.0,23.9751,23.9751,23.8883,23.8883,188400.0
2011-06-06 15:25:00,27.53,27.55,27.52,27.54,111000.0,23.8883,23.9057,23.8797,23.897,111000.0
2011-06-06 15:30:00,27.54,27.54,27.53,27.54,161700.0,23.897,23.897,23.8883,23.897,161700.0
2011-06-06 15:35:00,27.54,27.54,27.52,27.54,151500.0,23.897,23.897,23.8797,23.897,151500.0
2011-06-06 15:40:00,27.54,27.58,27.53,27.55,105000.0,23.897,23.9317,23.8883,23.9057,105000.0
2011-06-06 15:45:00,27.55,27.6,27.55,27.6,170400.0,23.9057,23.9491,23.9057,23.9491,170400.0
2011-06-06 15:50:00,27.6,27.6,27.57,27.59,131700.0,23.9491,23.9491,23.923,23.9404,131700.0
2011-06-06 15:55:00,27.59,27.61,27.57,27.57,153600.0,23.9404,23.9578,23.923,23.923,153600.0
2011-06-07 09:30:00,27.85,27.85,27.71,27.72,30300.0,24.166,24.166,24.0445,24.0532,30300.0
2011-06-07 09:35:00,27.72,27.72,27.68,27.7,7200.0,24.0532,24.0532,24.0185,24.0359,7200.0
2011-06-07 09:40:00,27.7,27.71,27.65,27.68,25200.0,24.0359,24.0445,23.9925,24.0185,25200.0
2011-06-07 09:45:00,27.68,27.68,27.64,27.64,16500.0,24.0185,24.0185,23.9838,23.9838,16500.0
2011-06-07 09:50:00,27.65,27.68,27.62,27.68,21900.0,23.9925,24.0185,23.9664,24.0185,21900.0
2011-06-07 09:55:00,27.68,27.78,27.67,27.78,43800.0,24.0185,24.1053,24.0098,24.1053,43800.0
2011-06-07 10:00:00,27.78,27.85,27.77,27.82,28200.0,24.1053,24.166,24.0966,24.14,28200.0
2011-06-07 10:05:00,27.82,27.89,27.81,27.89,72900.0,24.14,24.2007,24.1313,24.2007,72900.0
2011-06-07 10:10:00,27.88,27.88,27.82,27.82,22500.0,24.192,24.192,24.14,24.14,22500.0
2011-06-07 10:15:00,27.82,27.86,27.78,27.78,21900.0,24.14,24.1747,24.1053,24.1053,21900.0
2011-06-07 10:20:00,27.8,27.81,27.79,27.8,18600.0,24.1226,24.1313,24.1139,24.1226,18600.0
2011-06-07 10:25:00,27.8,27.8,27.75,27.77,25200.0,24.1226,24.1226,24.0792,24.0966,25200.0
2011-06-07 10:30:00,27.77,27.8,27.76,27.8,21900.0,24.0966,24.1226,24.0879,24.1226,21900.0
2011-06-07 10:35:00,27.81,27.84,27.81,27.83,10200.0,24.1313,24.1573,24.1313,24.1487,10200.0
2011-06-07 10:40:00,27.84,27.85,27.82,27.82,10200.0,24.1573,24.166,24.14,24.14,10200.0
2011-06-07 10:45:00,27.82,27.85,27.82,27.85,8700.0,24.14,24.166,24.14,24.166,8700.0
2011-06-07 10:50:00,27.85,27.88,27.84,27.85,10500.0,24.166,24.192,24.1573,24.166,10500.0
2011-06-07 10:55:00,27.84,27.87,27.83,27.85,10800.0,24.1573,24.1834,24.1487,24.166,10800.0
2011-06-07 11:00:00,27.84,27.86,27.79,27.8,21000.0,24.1573,24.1747,24.1139,24.1226,21000.0
2011-06-07 11:05:00,27.8,27.83,27.79,27.83,13200.0,24.1226,24.1487,24.1139,24.1487,13200.0
2011-06-07 11:10:00,27.83,27.83,27.81,27.81,22200.0,24.1487,24.1487,24.1313,24.1313,22200.0
2011-06-07 11:15:00,27.81,27.82,27.8,27.81,11700.0,24.1313,24.14,24.1226,24.1313,11700.0
2011-06-07 11:20:00,27.82,27.83,27.81,27.81,10200.0,24.14,24.1487,24.1313,24.1313,10200.0
2011-06-07 11:25:00,27.8,27.8,27.78,27.78,18600.0,24.1226,24.1226,24.1053,24.1053,18600.0
2011-06-07 11:30:00,27.78,27.79,27.77,27.78,14700.0,24.1053,24.1139,24.0966,24.1053,14700.0
2011-06-07 11:35:00,27.79,27.79,27.75,27.75,18300.0,24.1139,24.1139,24.0792,24.0792,18300.0
2011-06-07 11:40:00,27.75,27.79,27.75,27.79,12300.0,24.0792,24.1139,24.0792,24.1139,12300.0
2011-06-07 11:45:00,27.8,27.8,27.78,27.78,9900.0,24.1226,24.1226,24.1053,24.1053,9900.0
2011-06-07 11:50:00,27.8,27.82,27.79,27.82,7500.0,24.1226,24.14,24.1139,24.14,7500.0
2011-06-07 11:55:00,27.82,27.82,27.77,27.8,52800.0,24.14,24.14,24.0966,24.1226,52800.0
2011-06-07 12:00:00,27.81,27.81,27.79,27.8,15900.0,24.1313,24.1313,24.1139,24.1226,15900.0
2011-06-07 12:05:00,27.8,27.82,27.78,27.82,12900.0,24.1226,24.14,24.1053,24.14,12900.0
2011-06-07 12:10:00,27.82,27.84,27.82,27.82,10500.0,24.14,24.1573,24.14,24.14,10500.0
2011-06-07 12:15:00,27.83,27.83,27.79,27.82,15600.0,24.1487,24.1487,24.1139,24.14,15600.0
2011-06-07 12:20:00,27.82,27.82,27.81,27.82,4200.0,24.14,24.14,24.1313,24.14,4200.0
2011-06-07 12:25:00,27.82,27.84,27.8,27.8,9300.0,24.14,24.1573,24.1226,24.1226,9300.0
2011-06-07 12:30:00,27.81,27.83,27.81,27.83,4200.0,24.1313,24.1487,24.1313,24.1487,4200.0
2011-06-07 12:35:00,27.84,27.84,27.83,27.83,15300.0,24.1573,24.1573,24.1487,24.1487,15300.0
2011-06-07 12:40:00,27.82,27.82,27.81,27.82,13500.0,24.14,24.14,24.1313,24.14,13500.0
2011-06-07 12:45:00,27.81,27.82,27.79,27.81,14100.0,24.1313,24.14,24.1139,24.1313,14100.0
2011-06-07 12:50:00,27.8,27.85,27.8,27.85,9600.0,24.1226,24.166,24.1226,24.166,9600.0
2011-06-07 12:55:00,27.84,27.86,27.83,27.85,9900.0,24.1573,24.1747,24.1487,24.166,9900.0
2011-06-07 13:00:00,27.85,27.86,27.84,27.86,13500.0,24.166,24.1747,24.1573,24.1747,13500.0
2011-06-07 13:05:00,27.87,27.88,27.86,27.88,19800.0,24.1834,24.192,24.1747,24.192,19800.0
2011-06-07 13:10:00,27.88,27.89,27.87,27.88,18600.0,24.192,24.2007,24.1834,24.192,18600.0
2011-06-07 13:15:00,27.88,27.88,27.86,27.86,11100.0,24.192,24.192,24.1747,24.1747,11100.0
2011-06-07 13:20:00,27.86,27.86,27.84,27.85,11100.0,24.1747,24.1747,24.1573,24.166,11100.0
2011-06-07 13:25:00,27.86,27.87,27.84,27.84,11400.0,24.1747,24.1834,24.1573,24.1573,11400.0
2011-06-07 13:30:00,27.85,27.87,27.84,27.87,17100.0,24.166,24.1834,24.1573,24.1834,17100.0
2011-06-07 13:35:00,27.87,27.9,27.87,27.89,15600.0,24.1834,24.2094,24.1834,24.2007,15600.0
2011-06-07 13:40:00,27.9,27.9,27.85,27.87,10800.0,24.2094,24.2094,24.166,24.1834,10800.0
2011-06-07 13:45:00,27.88,27.88,27.86,27.86,15000.0,24.192,24.192,24.1747,24.1747,15000.0
2011-06-07 13:50:00,27.85,27.89,27.85,27.89,18900.0,24.166,24.2007,24.166,24.2007,18900.0
2011-06-07 13:55:00,27.88,27.88,27.86,27.86,9900.0,24.192,24.192,24.1747,24.1747,9900.0
2011-06-07 14:00:00,27.86,27.9,27.86,27.89,19200.0,24.1747,24.2094,24.1747,24.2007,19200.0
2011-06-07 14:05:00,27.89,27.93,27.89,27.93,17400.0,24.2007,24.2354,24.2007,24.2354,17400.0
2011-06-07 14:10:00,27.92,27.93,27.89,27.92,24300.0,24.2268,24.2354,24.2007,24.2268,24300.0
2011-06-07 14:15:00,27.92,27.94,27.91,27.94,21300.0,24.2268,24.2441,24.2181,24.2441,21300.0
2011-06-07 14:20:00,27.94,27.95,27.92,27.94,24300.0,24.2441,24.2528,24.2268,24.2441,24300.0
2011-06-07 14:25:00,27.94,27.95,27.93,27.95,22200.0,24.2441,24.2528,24.2354,24.2528,22200.0
2011-06-07 14:30:00,27.95,27.95,27.9,27.91,35700.0,24.2528,24.2528,24.2094,24.2181,35700.0
2011-06-07 14:35:00,27.91,27.91,27.89,27.9,20400.0,24.2181,24.2181,24.2007,24.2094,20400.0
2011-06-07 14:40:00,27.9,27.9,27.87,27.89,21600.0,24.2094,24.2094,24.1834,24.2007,21600.0
2011-06-07 14:45:00,27.89,27.91,27.87,27.87,21600.0,24.2007,24.2181,24.1834,24.1834,21600.0
2011-06-07 14:50:00,27.88,27.89,27.86,27.87,21000.0,24.192,24.2007,24.1747,24.1834,21000.0
2011-06-07 14:55:00,27.87,27.87,27.86,27.86,23100.0,24.1834,24.1834,24.1747,24.1747,23100.0
2011-06-07 15:00:00,27.87,27.89,27.86,27.87,24300.0,24.1834,24.2007,24.1747,24.1834,24300.0
2011-06-07 15:05:00,27.88,27.89,27.86,27.86,34500.0,24.192,24.2007,24.1747,24.1747,34500.0
2011-06-07 15:10:00,27.86,27.87,27.85,27.86,26100.0,24.1747,24.1834,24.166,24.1747,26100.0
2011-06-07 15:15:00,27.86,27.89,27.86,27.87,28800.0,24.1747,24.2007,24.1747,24.1834,28800.0
2011-06-07 15:20:00,27.87,27.87,27.83,27.85,24300.0,24.1834,24.1834,24.1487,24.166,24300.0
2011-06-07 15:25:00,27.85,27.88,27.85,27.87,38700.0,24.166,24.192,24.166,24.1834,38700.0
2011-06-07 15:30:00,27.88,27.88,27.84,27.85,42900.0,24.192,24.192,24.1573,24.166,42900.0
2011-06-07 15:35:00,27.85,27.87,27.85,27.87,33300.0,24.166,24.1834,24.166,24.1834,33300.0
2011-06-07 15:40:00,27.87,27.87,27.79,27.81,68700.0,24.1834,24.1834,24.1139,24.1313,68700.0
2011-06-07 15:45:00,27.8,27.83,27.76,27.77,146400.0,24.1226,24.1487,24.0879,24.0966,146400.0
2011-06-07 15:50:00,27.77,27.77,27.72,27.76,113100.0,24.0966,24.0966,24.0532,24.0879,113100.0
2011-06-07 15:55:00,27.76,27.76,27.7,27.72,164400.0,24.0879,24.0879,24.0359,24.0532,164400.0
2011-06-08 09:30:00,27.63,27.63,27.53,27.55,49800.0,23.9751,23.9751,23.8883,23.9057,49800.0
2011-06-08 09:35:00,27.56,27.6,27.55,27.57,25500.0,23.9144,23.9491,23.9057,23.923,25500.0
2011-06-08 09:40:00,27.57,27.62,27.57,27.6,17400.0,23.923,23.9664,23.923,23.9491,17400.0
2011-06-08 09:45:00,27.6,27.6,27.46,27.46,31500.0,23.9491,23.9491,23.8276,23.8276,31500.0
2011-06-08 09:50:00,27.46,27.48,27.42,27.42,33300.0,23.8276,23.845,23.7929,23.7929,33300.0
2011-06-08 09:55:00,27.42,27.43,27.38,27.4,22200.0,23.7929,23.8016,23.7582,23.7755,22200.0
2011-06-08 10:00:00,27.4,27.47,27.39,27.46,37200.0,23.7755,23.8363,23.7669,23.8276,37200.0
2011-06-08 10:05:00,27.45,27.47,27.43,27.45,26700.0,23.8189,23.8363,23.8016,23.8189,26700.0
2011-06-08 10:10:00,27.46,27.51,27.44,27.48,16500.0,23.8276,23.871,23.8102,23.845,16500.0
2011-06-08 10:15:00,27.48,27.51,27.47,27.51,30900.0,23.845,23.871,23.8363,23.871,30900.0
2011-06-08 10:20:00,27.5,27.52,27.46,27.49,32100.0,23.8623,23.8797,23.8276,23.8536,32100.0
2011-06-08 10:25:00,27.48,27.5,27.47,27.48,9900.0,23.845,23.8623,23.8363,23.845,9900.0
2011-06-08 10:30:00,27.48,27.5,27.46,27.46,20100.0,23.845,23.8623,23.8276,23.8276,20100.0
2011-06-08 10:35:00,27.46,27.49,27.46,27.46,14100.0,23.8276,23.8536,23.8276,23.8276,14100.0
2011-06-08 10:40:00,27.47,27.5,27.45,27.47,18000.0,23.8363,23.8623,23.8189,23.8363,18000.0
2011-06-08 10:45:00,27.47,27.54,27.47,27.53,29100.0,23.8363,23.897,23.8363,23.8883,29100.0
2011-06-08 10:50:00,27.53,27.53,27.48,27.48,21000.0,23.8883,23.8883,23.845,23.845,21000.0
2011-06-08 10:55:00,27.48,27.49,27.47,27.47,15000.0,23.845,23.8536,23.8363,23.8363,15000.0
2011-06-08 11:00:00,27.47,27.52,27.46,27.5,20100.0,23.8363,23.8797,23.8276,23.8623,20100.0
2011-06-08 11:05:00,27.5,27.54,27.5,27.5,16200.0,23.8623,23.897,23.8623,23.8623,16200.0
2011-06-08 11:10:00,27.49,27.49,27.41,27.42,64800.0,23.8536,23.8536,23.7842,23.7929,64800.0
2011-06-08 11:15:00,27.43,27.44,27.4,27.42,23400.0,23.8016,23.8102,23.7755,23.7929,23400.0
2011-06-08 11:20:00,27.42,27.43,27.41,27.42,17100.0,23.7929,23.8016,23.7842,23.7929,17100.0
2011-06-08 11:25:00,27.42,27.44,27.37,27.38,23400.0,23.7929,23.8102,23.7495,23.7582,23400.0
2011-06-08 11:30:00,27.38,27.42,27.38,27.42,9900.0,23.7582,23.7929,23.7582,23.7929,9900.0
2011-06-08 11:35:00,27.43,27.45,27.41,27.43,15300.0,23.8016,23.8189,23.7842,23.8016,15300.0
2011-06-08 11:40:00,27.42,27.42,27.38,27.39,14100.0,23.7929,23.7929,23.7582,23.7669,14100.0
2011-06-08 11:45:00,27.38,27.38,27.36,27.36,40500.0,23.7582,23.7582,23.7408,23.7408,40500.0
2011-06-08 11:50:00,27.36,27.37,27.34,27.37,21900.0,23.7408,23.7495,23.7235,23.7495,21900.0
2011-06-08 11:55:00,27.39,27.42,27.38,27.42,15600.0,23.7669,23.7929,23.7582,23.7929,15600.0
2011-06-08 12:00:00,27.42,27.43,27.4,27.4,21900.0,23.7929,23.8016,23.7755,23.7755,21900.0
2011-06-08 12:05:00,27.41,27.41,27.39,27.4,9300.0,23.7842,23.7842,23.7669,23.7755,9300.0
2011-06-08 12:10:00,27.4,27.44,27.4,27.41,13200.0,23.7755,23.8102,23.7755,23.7842,13200.0
2011-06-08 12:15:00,27.41,27.41,27.38,27.39,12600.0,23.7842,23.7842,23.7582,23.7669,12600.0
2011-06-08 12:20:00,27.39,27.42,27.37,27.38,23400.0,23.7669,23.7929,23.7495,23.7582,23400.0
2011-06-08 12:25:00,27.38,27.41,27.36,27.39,16500.0,23.7582,23.7842,23.7408,23.7669,16500.0
2011-06-08 12:30:00,27.39,27.4,27.39,27.4,6600.0,23.7669,23.7755,23.7669,23.7755,6600.0
2011-06-08 12:35:00,27.4,27.41,27.38,27.41,14700.0,23.7755,23.7842,23.7582,23.7842,14700.0
2011-06-08 12:40:00,27.4,27.41,27.4,27.4,13500.0,23.7755,23.7842,23.7755,23.7755,13500.0
2011-06-08 12:45:00,27.41,27.42,27.4,27.4,9600.0,23.7842,23.7929,23.7755,23.7755,9600.0
2011-06-08 12:50:00,27.41,27.45,27.41,27.43,18300.0,23.7842,23.8189,23.7842,23.8016,18300.0
2011-06-08 12:55:00,27.43,27.46,27.43,27.46,12000.0,23.8016,23.8276,23.8016,23.8276,12000.0
2011-06-08 13:00:00,27.46,27.47,27.46,27.46,16200.0,23.8276,23.8363,23.8276,23.8276,16200.0
2011-06-08 13:05:00,27.45,27.49,27.45,27.47,13800.0,23.8189,23.8536,23.8189,23.8363,13800.0
2011-06-08 13:10:00,27.47,27.47,27.46,27.46,16500.0,23.8363,23.8363,23.8276,23.8276,16500.0
2011-06-08 13:15:00,27.46,27.48,27.46,27.48,16800.0,23.8276,23.845,23.8276,23.845,16800.0
2011-06-08 13:20:00,27.48,27.49,27.46,27.46,21300.0,23.845,23.8536,23.8276,23.8276,21300.0
2011-06-08 13:25:00,27.46,27.47,27.44,27.47,26700.0,23.8276,23.8363,23.8102,23.8363,26700.0
2011-06-08 13:30:00,27.47,27.47,27.41,27.42,15300.0,23.8363,23.8363,23.7842,23.7929,15300.0
2011-06-08 13:35:00,27.41,27.42,27.38,27.4,15900.0,23.7842,23.7929,23.7582,23.7755,15900.0
2011-06-08 13:40:00,27.4,27.4,27.36,27.37,16800.0,23.7755,23.7755,23.7408,23.7495,16800.0
2011-06-08 13:45:00,27.38,27.38,27.37,27.37,14100.0,23.7582,23.7582,23.7495,23.7495,14100.0
2011-06-08 13:50:00,27.36,27.38,27.35,27.36,17400.0,23.7408,23.7582,23.7322,23.7408,17400.0
2011-06-08 13:55:00,27.35,27.35,27.31,27.35,64800.0,23.7322,23.7322,23.6974,23.7322,64800.0
2011-06-08 14:00:00,27.35,27.43,27.34,27.4,46800.0,23.7322,23.8016,23.7235,23.7755,46800.0
2011-06-08 14:05:00,27.4,27.42,27.37,27.39,21000.0,23.7755,23.7929,23.7495,23.7669,21000.0
2011-06-08 14:10:00,27.38,27.39,27.35,27.37,15600.0,23.7582,23.7669,23.7322,23.7495,15600.0
2011-06-08 14:15:00,27.37,27.4,27.36,27.4,23400.0,23.7495,23.7755,23.7408,23.7755,23400.0
2011-06-08 14:20:00,27.39,27.39,27.35,27.36,26700.0,23.7669,23.7669,23.7322,23.7408,26700.0
2011-06-08 14:25:00,27.36,27.39,27.36,27.37,20700.0,23.7408,23.7669,23.7408,23.7495,20700.0
2011-06-08 14:30:00,27.37,27.43,27.37,27.42,14700.0,23.7495,23.8016,23.7495,23.7929,14700.0
2011-06-08 14:35:00,27.43,27.48,27.43,27.43,29400.0,23.8016,23.845,23.8016,23.8016,29400.0
2011-06-08 14:40:00,27.44,27.45,27.41,27.41,24000.0,23.8102,23.8189,23.7842,23.7842,24000.0
2011-06-08 14:45:00,27.41,27.42,27.4,27.4,15900.0,23.7842,23.7929,23.7755,23.7755,15900.0
2011-06-08 14:50:00,27.39,27.41,27.38,27.41,19800.0,23.7669,23.7842,23.7582,23.7842,19800.0
2011-06-08 14:55:00,27.41,27.42,27.39,27.39,31200.0,23.7842,23.7929,23.7669,23.7669,31200.0
2011-06-08 15:00:00,27.4,27.4,27.38,27.4,26100.0,23.7755,23.7755,23.7582,23.7755,26100.0
2011-06-08 15:05:00,27.4,27.4,27.36,27.36,33000.0,23.7755,23.7755,23.7408,23.7408,33000.0
2011-06-08 15:10:00,27.36,27.37,27.34,27.34,93000.0,23.7408,23.7495,23.7235,23.7235,93000.0
2011-06-08 15:15:00,27.33,27.34,27.3,27.32,44700.0,23.7148,23.7235,23.6888,23.7061,44700.0
2011-06-08 15:20:00,27.32,27.32,27.29,27.3,45900.0,23.7061,23.7061,23.6801,23.6888,45900.0
2011-06-08 15:25:00,27.29,27.31,27.29,27.31,30000.0,23.6801,23.6974,23.6801,23.6974,30000.0
2011-06-08 15:30:00,27.31,27.34,27.31,27.31,47100.0,23.6974,23.7235,23.6974,23.6974,47100.0
2011-06-08 15:35:00,27.3,27.33,27.29,27.31,49800.0,23.6888,23.7148,23.6801,23.6974,49800.0
2011-06-08 15:40:00,27.31,27.34,27.3,27.33,69900.0,23.6974,23.7235,23.6888,23.7148,69900.0
2011-06-08 15:45:00,27.34,27.37,27.33,27.35,113700.0,23.7235,23.7495,23.7148,23.7322,113700.0
2011-06-08 15:50:00,27.35,27.37,27.34,27.36,96900.0,23.7322,23.7495,23.7235,23.7408,96900.0
2011-06-08 15:55:00,27.36,27.37,27.33,27.34,104400.0,23.7408,23.7495,23.7148,23.7235,104400.0
2011-06-09 09:30:00,27.36,27.41,27.31,27.31,21600.0,23.7408,23.7842,23.6974,23.6974,21600.0
2011-06-09 09:35:00,27.32,27.32,27.23,27.25,27000.0,23.7061,23.7061,23.628,23.6454,27000.0
2011-06-09 09:40:00,27.25,27.32,27.25,27.3,63600.0,23.6454,23.7061,23.6454,23.6888,63600.0
2011-06-09 09:45:00,27.3,27.33,27.28,27.33,16800.0,23.6888,23.7148,23.6714,23.7148,16800.0
2011-06-09 09:50:00,27.32,27.33,27.27,27.33,21300.0,23.7061,23.7148,23.6627,23.7148,21300.0
2011-06-09 09:55:00,27.32,27.4,27.29,27.38,21000.0,23.7061,23.7755,23.6801,23.7582,21000.0
2011-06-09 10:00:00,27.42,27.49,27.42,27.49,35100.0,23.7929,23.8536,23.7929,23.8536,35100.0
2011-06-09 10:05:00,27.48,27.52,27.46,27.48,15300.0,23.845,23.8797,23.8276,23.845,15300.0
2011-06-09 10:10:00,27.48,27.48,27.45,27.48,12900.0,23.845,23.845,23.8189,23.845,12900.0
2011-06-09 10:15:00,27.47,27.48,27.45,27.45,12600.0,23.8363,23.845,23.8189,23.8189,12600.0
2011-06-09 10:20:00,27.45,27.47,27.45,27.46,42900.0,23.8189,23.8363,23.8189,23.8276,42900.0
2011-06-09 10:25:00,27.47,27.47,27.36,27.43,75000.0,23.8363,23.8363,23.7408,23.8016,75000.0
2011-06-09 10:30:00,27.44,27.54,27.44,27.52,108900.0,23.8102,23.897,23.8102,23.8797,108900.0
2011-06-09 10:35:00,27.52,27.55,27.49,27.51,17700.0,23.8797,23.9057,23.8536,23.871,17700.0
2011-06-09 10:40:00,27.51,27.51,27.44,27.44,12300.0,23.871,23.871,23.8102,23.8102,12300.0
2011-06-09 10:45:00,27.45,27.49,27.43,27.49,13200.0,23.8189,23.8536,23.8016,23.8536,13200.0
2011-06-09 10:50:00,27.5,27.51,27.44,27.44,20100.0,23.8623,23.871,23.8102,23.8102,20100.0
2011-06-09 10:55:00,27.43,27.43,27.4,27.41,15000.0,23.8016,23.8016,23.7755,23.7842,15000.0
2011-06-09 11:00:00,27.41,27.42,27.4,27.4,13200.0,23.7842,23.7929,23.7755,23.7755,13200.0
2011-06-09 11:05:00,27.39,27.44,27.39,27.41,9000.0,23.7669,23.8102,23.7669,23.7842,9000.0
2011-06-09 11:10:00,27.39,27.4,27.37,27.39,12900.0,23.7669,23.7755,23.7495,23.7669,12900.0
2011-06-09 11:15:00,27.39,27.39,27.36,27.38,24900.0,23.7669,23.7669,23.7408,23.7582,24900.0
2011-06-09 11:20:00,27.37,27.37,27.33,27.33,56100.0,23.7495,23.7495,23.7148,23.7148,56100.0
2011-06-09 11:25:00,27.33,27.34,27.32,27.32,57600.0,23.7148,23.7235,23.7061,23.7061,57600.0
2011-06-09 11:30:00,27.33,27.34,27.32,27.34,17700.0,23.7148,23.7235,23.7061,23.7235,17700.0
2011-06-09 11:35:00,27.34,27.36,27.32,27.36,74700.0,23.7235,23.7408,23.7061,23.7408,74700.0
2011-06-09 11:40:00,27.36,27.37,27.35,27.36,48300.0,23.7408,23.7495,23.7322,23.7408,48300.0
2011-06-09 11:45:00,27.35,27.38,27.35,27.38,16500.0,23.7322,23.7582,23.7322,23.7582,16500.0
2011-06-09 11:50:00,27.38,27.47,27.38,27.43,21300.0,23.7582,23.8363,23.7582,23.8016,21300.0
2011-06-09 11:55:00,27.43,27.46,27.42,27.44,18900.0,23.8016,23.8276,23.7929,23.8102,18900.0
2011-06-09 12:00:00,27.44,27.5,27.44,27.5,39000.0,23.8102,23.8623,23.8102,23.8623,39000.0
2011-06-09 12:05:00,27.5,27.52,27.5,27.51,21000.0,23.8623,23.8797,23.8623,23.871,21000.0
2011-06-09 12:10:00,27.51,27.54,27.5,27.53,28500.0,23.871,23.897,23.8623,23.8883,28500.0
2011-06-09 12:15:00,27.53,27.55,27.51,27.53,26100.0,23.8883,23.9057,23.871,23.8883,26100.0
2011-06-09 12:20:00,27.53,27.53,27.49,27.49,24300.0,23.8883,23.8883,23.8536,23.8536,24300.0
2011-06-09 12:25:00,27.49,27.5,27.49,27.49,12900.0,23.8536,23.8623,23.8536,23.8536,12900.0
2011-06-09 12:30:00,27.5,27.51,27.48,27.49,19500.0,23.8623,23.871,23.845,23.8536,19500.0
2011-06-09 12:35:00,27.49,27.51,27.48,27.48,17100.0,23.8536,23.871,23.845,23.845,17100.0
2011-06-09 12:40:00,27.48,27.49,27.47,27.48,20700.0,23.845,23.8536,23.8363,23.845,20700.0
2011-06-09 12:45:00,27.48,27.49,27.47,27.48,31800.0,23.845,23.8536,23.8363,23.845,31800.0
2011-06-09 12:50:00,27.48,27.5,27.48,27.5,39600.0,23.845,23.8623,23.845,23.8623,39600.0
2011-06-09 12:55:00,27.5,27.53,27.5,27.53,32700.0,23.8623,23.8883,23.8623,23.8883,32700.0
2011-06-09 13:00:00,27.53,27.55,27.53,27.53,19800.0,23.8883,23.9057,23.8883,23.8883,19800.0
2011-06-09 13:05:00,27.52,27.56,27.52,27.56,29100.0,23.8797,23.9144,23.8797,23.9144,29100.0
2011-06-09 13:10:00,27.56,27.57,27.56,27.57,15600.0,23.9144,23.923,23.9144,23.923,15600.0
2011-06-09 13:15:00,27.57,27.59,27.57,27.59,10500.0,23.923,23.9404,23.923,23.9404,10500.0
2011-06-09 13:20:00,27.59,27.59,27.58,27.59,5100.0,23.9404,23.9404,23.9317,23.9404,5100.0
2011-06-09 13:25:00,27.59,27.6,27.57,27.58,15000.0,23.9404,23.9491,23.923,23.9317,15000.0
2011-06-09 13:30:00,27.59,27.59,27.55,27.55,24300.0,23.9404,23.9404,23.9057,23.9057,24300.0
2011-06-09 13:35:00,27.56,27.58,27.55,27.55,22200.0,23.9144,23.9317,23.9057,23.9057,22200.0
2011-06-09 13:40:00,27.54,27.55,27.53,27.55,28500.0,23.897,23.9057,23.8883,23.9057,28500.0
2011-06-09 13:45:00,27.55,27.55,27.53,27.54,14400.0,23.9057,23.9057,23.8883,23.897,14400.0
2011-06-09 13:50:00,27.55,27.57,27.55,27.55,56100.0,23.9057,23.923,23.9057,23.9057,56100.0
2011-06-09 13:55:00,27.55,27.55,27.53,27.53,17400.0,23.9057,23.9057,23.8883,23.8883,17400.0
2011-06-09 14:00:00,27.53,27.54,27.51,27.51,61800.0,23.8883,23.897,23.871,23.871,61800.0
2011-06-09 14:05:00,27.51,27.52,27.51,27.52,11700.0,23.871,23.8797,23.871,23.8797,11700.0
2011-06-09 14:10:00,27.52,27.54,27.5,27.51,78000.0,23.8797,23.897,23.8623,23.871,78000.0
2011-06-09 14:15:00,27.52,27.53,27.51,27.52,12300.0,23.8797,23.8883,23.871,23.8797,12300.0
2011-06-09 14:20:00,27.52,27.54,27.51,27.52,24900.0,23.8797,23.897,23.871,23.8797,24900.0
2011-06-09 14:25:00,27.52,27.52,27.5,27.51,31800.0,23.8797,23.8797,23.8623,23.871,31800.0
2011-06-09 14:30:00,27.5,27.51,27.49,27.51,22800.0,23.8623,23.871,23.8536,23.871,22800.0
2011-06-09 14:35:00,27.51,27.53,27.49,27.53,21000.0,23.871,23.8883,23.8536,23.8883,21000.0
2011-06-09 14:40:00,27.53,27.53,27.5,27.51,29100.0,23.8883,23.8883,23.8623,23.871,29100.0
2011-06-09 14:45:00,27.51,27.51,27.49,27.5,33900.0,23.871,23.871,23.8536,23.8623,33900.0
2011-06-09 14:50:00,27.51,27.54,27.51,27.54,32100.0,23.871,23.897,23.871,23.897,32100.0
2011-06-09 14:55:00,27.54,27.54,27.53,27.54,18000.0,23.897,23.897,23.8883,23.897,18000.0
2011-06-09 15:00:00,27.54,27.55,27.54,27.54,38700.0,23.897,23.9057,23.897,23.897,38700.0
2011-06-09 15:05:00,27.54,27.54,27.52,27.53,31800.0,23.897,23.897,23.8797,23.8883,31800.0
2011-06-09 15:10:00,27.52,27.57,27.52,27.56,45900.0,23.8797,23.923,23.8797,23.9144,45900.0
2011-06-09 15:15:00,27.56,27.56,27.53,27.53,51900.0,23.9144,23.9144,23.8883,23.8883,51900.0
2011-06-09 15:20:00,27.53,27.53,27.51,27.52,37500.0,23.8883,23.8883,23.871,23.8797,37500.0
2011-06-09 15:25:00,27.52,27.53,27.49,27.5,55200.0,23.8797,23.8883,23.8536,23.8623,55200.0
2011-06-09 15:30:00,27.5,27.51,27.48,27.48,42600.0,23.8623,23.871,23.845,23.845,42600.0
2011-06-09 15:35:00,27.48,27.52,27.48,27.5,195300.0,23.845,23.8797,23.845,23.8623,195300.0
2011-06-09 15:40:00,27.51,27.51,27.5,27.5,108000.0,23.871,23.871,23.8623,23.8623,108000.0
2011-06-09 15:45:00,27.5,27.5,27.42,27.44,102000.0,23.8623,23.8623,23.7929,23.8102,102000.0
2011-06-09 15:50:00,27.44,27.44,27.41,27.44,75600.0,23.8102,23.8102,23.7842,23.8102,75600.0
2011-06-09 15:55:00,27.43,27.44,27.42,27.44,160200.0,23.8016,23.8102,23.7929,23.8102,160200.0
2011-06-10 09:30:00,27.35,27.47,27.35,27.38,34500.0,23.7322,23.8363,23.7322,23.7582,34500.0
2011-06-10 09:35:00,27.39,27.39,27.33,27.35,8700.0,23.7669,23.7669,23.7148,23.7322,8700.0
2011-06-10 09:40:00,27.35,27.35,27.29,27.29,12900.0,23.7322,23.7322,23.6801,23.6801,12900.0
2011-06-10 09:45:00,27.29,27.35,27.29,27.35,18000.0,23.6801,23.7322,23.6801,23.7322,18000.0
2011-06-10 09:50:00,27.35,27.35,27.17,27.19,43800.0,23.7322,23.7322,23.576,23.5933,43800.0
2011-06-10 09:55:00,27.18,27.2,27.13,27.19,65400.0,23.5846,23.602,23.5413,23.5933,65400.0
2011-06-10 10:00:00,27.18,27.19,27.15,27.16,42900.0,23.5846,23.5933,23.5586,23.5673,42900.0
2011-06-10 10:05:00,27.17,27.17,27.08,27.08,75600.0,23.576,23.576,23.4979,23.4979,75600.0
2011-06-10 10:10:00,27.09,27.15,27.08,27.14,61500.0,23.5065,23.5586,23.4979,23.5499,61500.0
2011-06-10 10:15:00,27.14,27.18,27.12,27.18,27000.0,23.5499,23.5846,23.5326,23.5846,27000.0
2011-06-10 10:20:00,27.18,27.18,27.14,27.16,28800.0,23.5846,23.5846,23.5499,23.5673,28800.0
2011-06-10 10:25:00,27.15,27.19,27.12,27.19,22800.0,23.5586,23.5933,23.5326,23.5933,22800.0
2011-06-10 10:30:00,27.2,27.22,27.16,27.21,22200.0,23.602,23.6193,23.5673,23.6107,22200.0
2011-06-10 10:35:00,27.2,27.22,27.17,27.17,15600.0,23.602,23.6193,23.576,23.576,15600.0
2011-06-10 10:40:00,27.17,27.18,27.12,27.17,19200.0,23.576,23.5846,23.5326,23.576,19200.0
2011-06-10 10:45:00,27.17,27.2,27.13,27.2,24600.0,23.576,23.602,23.5413,23.602,24600.0
2011-06-10 10:50:00,27.2,27.21,27.11,27.11,30900.0,23.602,23.6107,23.5239,23.5239,30900.0
2011-06-10 10:55:00,27.12,27.14,27.11,27.13,18600.0,23.5326,23.5499,23.5239,23.5413,18600.0
2011-06-10 11:00:00,27.13,27.14,27.11,27.11,51600.0,23.5413,23.5499,23.5239,23.5239,51600.0
2011-06-10 11:05:00,27.12,27.12,27.09,27.11,66600.0,23.5326,23.5326,23.5065,23.5239,66600.0
2011-06-10 11:10:00,27.11,27.14,27.1,27.12,33900.0,23.5239,23.5499,23.5152,23.5326,33900.0
2011-06-10 11:15:00,27.13,27.15,27.11,27.15,33000.0,23.5413,23.5586,23.5239,23.5586,33000.0
2011-06-10 11:20:00,27.15,27.21,27.15,27.2,27300.0,23.5586,23.6107,23.5586,23.602,27300.0
2011-06-10 11:25:00,27.21,27.23,27.19,27.2,12600.0,23.6107,23.628,23.5933,23.602,12600.0
2011-06-10 11:30:00,27.2,27.2,27.18,27.19,12600.0,23.602,23.602,23.5846,23.5933,12600.0
2011-06-10 11:35:00,27.19,27.21,27.17,27.18,19500.0,23.5933,23.6107,23.576,23.5846,19500.0
2011-06-10 11:40:00,27.18,27.23,27.17,27.23,42900.0,23.5846,23.628,23.576,23.628,42900.0
2011-06-10 11:45:00,27.23,27.26,27.23,27.26,13800.0,23.628,23.6541,23.628,23.6541,13800.0
2011-06-10 11:50:00,27.26,27.28,27.24,27.28,18000.0,23.6541,23.6714,23.6367,23.6714,18000.0
2011-06-10 11:55:00,27.28,27.28,27.26,27.27,14700.0,23.6714,23.6714,23.6541,23.6627,14700.0
2011-06-10 12:00:00,27.27,27.28,27.26,27.27,21000.0,23.6627,23.6714,23.6541,23.6627,21000.0
2011-06-10 12:05:00,27.27,27.28,27.27,27.28,14100.0,23.6627,23.6714,23.6627,23.6714,14100.0
2011-06-10 12:10:00,27.28,27.28,27.25,27.25,11100.0,23.6714,23.6714,23.6454,23.6454,11100.0
2011-06-10 12:15:00,27.25,27.27,27.25,27.26,50400.0,23.6454,23.6627,23.6454,23.6541,50400.0
2011-06-10 12:20:00,27.26,27.28,27.26,27.27,55500.0,23.6541,23.6714,23.6541,23.6627,55500.0
2011-06-10 12:25:00,27.26,27.3,27.26,27.28,22500.0,23.6541,23.6888,23.6541,23.6714,22500.0
2011-06-10 12:30:00,27.28,27.31,27.27,27.31,24000.0,23.6714,23.6974,23.6627,23.6974,24000.0
2011-06-10 12:35:00,27.31,27.32,27.3,27.32,13800.0,23.6974,23.7061,23.6888,23.7061,13800.0
2011-06-10 12:40:00,27.32,27.32,27.3,27.31,15600.0,23.7061,23.7061,23.6888,23.6974,15600.0
2011-06-10 12:45:00,27.3,27.32,27.3,27.31,20100.0,23.6888,23.7061,23.6888,23.6974,20100.0
2011-06-10 12:50:00,27.3,27.32,27.3,27.31,16200.0,23.6888,23.7061,23.6888,23.6974,16200.0
2011-06-10 12:55:00,27.31,27.32,27.3,27.3,15000.0,23.6974,23.7061,23.6888,23.6888,15000.0
2011-06-10 13:00:00,27.3,27.33,27.29,27.33,85200.0,23.6888,23.7148,23.6801,23.7148,85200.0
2011-06-10 13:05:00,27.32,27.32,27.3,27.31,115800.0,23.7061,23.7061,23.6888,23.6974,115800.0
2011-06-10 13:10:00,27.31,27.31,27.26,27.26,103800.0,23.6974,23.6974,23.6541,23.6541,103800.0
2011-06-10 13:15:00,27.26,27.26,27.25,27.25,15300.0,23.6541,23.6541,23.6454,23.6454,15300.0
2011-06-10 13:20:00,27.25,27.26,27.23,27.25,33900.0,23.6454,23.6541,23.628,23.6454,33900.0
2011-06-10 13:25:00,27.25,27.26,27.25,27.26,9000.0,23.6454,23.6541,23.6454,23.6541,9000.0
2011-06-10 13:30:00,27.26,27.26,27.23,27.26,13200.0,23.6541,23.6541,23.628,23.6541,13200.0
2011-06-10 13:35:00,27.25,27.25,27.22,27.22,24600.0,23.6454,23.6454,23.6193,23.6193,24600.0
2011-06-10 13:40:00,27.21,27.22,27.14,27.14,31200.0,23.6107,23.6193,23.5499,23.5499,31200.0
2011-06-10 13:45:00,27.14,27.16,27.13,27.16,21300.0,23.5499,23.5673,23.5413,23.5673,21300.0
2011-06-10 13:50:00,27.16,27.16,27.14,27.15,5400.0,23.5673,23.5673,23.5499,23.5586,5400.0
2011-06-10 13:55:00,27.15,27.17,27.13,27.15,37500.0,23.5586,23.576,23.5413,23.5586,37500.0
2011-06-10 14:00:00,27.15,27.22,27.15,27.22,22500.0,23.5586,23.6193,23.5586,23.6193,22500.0
2011-06-10 14:05:00,27.22,27.29,27.21,27.23,40800.0,23.6193,23.6801,23.6107,23.628,40800.0
2011-06-10 14:10:00,27.24,27.25,27.2,27.24,20400.0,23.6367,23.6454,23.602,23.6367,20400.0
2011-06-10 14:15:00,27.23,27.25,27.21,27.23,46800.0,23.628,23.6454,23.6107,23.628,46800.0
2011-06-10 14:20:00,27.23,27.25,27.2,27.22,42300.0,23.628,23.6454,23.602,23.6193,42300.0
2011-06-10 14:25:00,27.21,27.26,27.21,27.25,28500.0,23.6107,23.6541,23.6107,23.6454,28500.0
2011-06-10 14:30:00,27.25,27.27,27.24,27.25,35400.0,23.6454,23.6627,23.6367,23.6454,35400.0
2011-06-10 14:35:00,27.25,27.27,27.24,27.24,31500.0,23.6454,23.6627,23.6367,23.6367,31500.0
2011-06-10 14:40:00,27.25,27.28,27.22,27.22,33900.0,23.6454,23.6714,23.6193,23.6193,33900.0
2011-06-10 14:45:00,27.22,27.24,27.21,27.24,14100.0,23.6193,23.6367,23.6107,23.6367,14100.0
2011-06-10 14:50:00,27.24,27.26,27.24,27.25,14400.0,23.6367,23.6541,23.6367,23.6454,14400.0
2011-06-10 14:55:00,27.25,27.31,27.25,27.31,27000.0,23.6454,23.6974,23.6454,23.6974,27000.0
2011-06-10 15:00:00,27.32,27.33,27.3,27.3,23700.0,23.7061,23.7148,23.6888,23.6888,23700.0
2011-06-10 15:05:00,27.3,27.3,27.28,27.3,37800.0,23.6888,23.6888,23.6714,23.6888,37800.0
2011-06-10 15:10:00,27.3,27.33,27.3,27.32,27300.0,23.6888,23.7148,23.6888,23.7061,27300.0
2011-06-10 15:15:00,27.32,27.33,27.31,27.31,40800.0,23.7061,23.7148,23.6974,23.6974,40800.0
2011-06-10 15:20:00,27.31,27.31,27.28,27.3,12000.0,23.6974,23.6974,23.6714,23.6888,12000.0
2011-06-10 15:25:00,27.3,27.3,27.26,27.27,20100.0,23.6888,23.6888,23.6541,23.6627,20100.0
2011-06-10 15:30:00,27.27,27.29,27.25,27.26,33300.0,23.6627,23.6801,23.6454,23.6541,33300.0
2011-06-10 15:35:00,27.26,27.27,27.23,27.25,40500.0,23.6541,23.6627,23.628,23.6454,40500.0
2011-06-10 15:40:00,27.25,27.26,27.22,27.23,51300.0,23.6454,23.6541,23.6193,23.628,51300.0
2011-06-10 15:45:00,27.23,27.24,27.19,27.21,87000.0,23.628,23.6367,23.5933,23.6107,87000.0
2011-06-10 15:50:00,27.21,27.21,27.18,27.18,66900.0,23.6107,23.6107,23.5846,23.5846,66900.0
2011-06-10 15:55:00,27.18,27.21,27.18,27.19,110100.0,23.5846,23.6107,23.5846,23.5933,110100.0
2011-06-13 09:30:00,27.18,27.33,27.18,27.3,29400.0,23.5846,23.7148,23.5846,23.6888,29400.0
2011-06-13 09:35:00,27.3,27.35,27.28,27.31,33000.0,23.6888,23.7322,23.6714,23.6974,33000.0
2011-06-13 09:40:00,27.31,27.36,27.31,27.35,16500.0,23.6974,23.7408,23.6974,23.7322,16500.0
2011-06-13 09:45:00,27.36,27.39,27.33,27.35,14700.0,23.7408,23.7669,23.7148,23.7322,14700.0
2011-06-13 09:50:00,27.35,27.36,27.3,27.32,29100.0,23.7322,23.7408,23.6888,23.7061,29100.0
2011-06-13 09:55:00,27.33,27.36,27.33,27.35,22200.0,23.7148,23.7408,23.7148,23.7322,22200.0
2011-06-13 10:00:00,27.35,27.37,27.32,27.35,32100.0,23.7322,23.7495,23.7061,23.7322,32100.0
2011-06-13 10:05:00,27.35,27.37,27.31,27.34,25800.0,23.7322,23.7495,23.6974,23.7235,25800.0
2011-06-13 10:10:00,27.34,27.34,27.29,27.3,20100.0,23.7235,23.7235,23.6801,23.6888,20100.0
2011-06-13 10:15:00,27.3,27.3,27.25,27.28,13200.0,23.6888,23.6888,23.6454,23.6714,13200.0
2011-06-13 10:20:00,27.27,27.28,27.24,27.24,17700.0,23.6627,23.6714,23.6367,23.6367,17700.0
2011-06-13 10:25:00,27.24,27.28,27.23,27.28,12600.0,23.6367,23.6714,23.628,23.6714,12600.0
2011-06-13 10:30:00,27.27,27.27,27.24,27.26,15300.0,23.6627,23.6627,23.6367,23.6541,15300.0
2011-06-13 10:35:00,27.26,27.28,27.23,27.26,11400.0,23.6541,23.6714,23.628,23.6541,11400.0
2011-06-13 10:40:00,27.26,27.26,27.2,27.21,12300.0,23.6541,23.6541,23.602,23.6107,12300.0
2011-06-13 10:45:00,27.2,27.23,27.2,27.2,14700.0,23.602,23.628,23.602,23.602,14700.0
2011-06-13 10:50:00,27.2,27.2,27.12,27.14,63000.0,23.602,23.602,23.5326,23.5499,63000.0
2011-06-13 10:55:00,27.14,27.14,27.08,27.08,54300.0,23.5499,23.5499,23.4979,23.4979,54300.0
2011-06-13 11:00:00,27.09,27.09,27.01,27.01,107400.0,23.5065,23.5065,23.4371,23.4371,107400.0
2011-06-13 11:05:00,27.01,27.02,26.94,26.96,136500.0,23.4371,23.4458,23.3764,23.3937,136500.0
2011-06-13 11:10:00,26.96,27.04,26.96,27.03,72000.0,23.3937,23.4632,23.3937,23.4545,72000.0
2011-06-13 11:15:00,27.04,27.05,27.02,27.03,45300.0,23.4632,23.4718,23.4458,23.4545,45300.0
2011-06-13 11:20:00,27.03,27.05,27.0,27.05,32100.0,23.4545,23.4718,23.4284,23.4718,32100.0
2011-06-13 11:25:00,27.06,27.06,27.03,27.06,25200.0,23.4805,23.4805,23.4545,23.4805,25200.0
2011-06-13 11:30:00,27.05,27.08,27.04,27.06,42600.0,23.4718,23.4979,23.4632,23.4805,42600.0
2011-06-13 11:35:00,27.06,27.08,27.06,27.07,42900.0,23.4805,23.4979,23.4805,23.4892,42900.0
2011-06-13 11:40:00,27.07,27.1,27.07,27.07,26400.0,23.4892,23.5152,23.4892,23.4892,26400.0
2011-06-13 11:45:00,27.07,27.08,27.03,27.03,58200.0,23.4892,23.4979,23.4545,23.4545,58200.0
2011-06-13 11:50:00,27.03,27.05,27.0,27.05,19500.0,23.4545,23.4718,23.4284,23.4718,19500.0
2011-06-13 11:55:00,27.05,27.05,27.03,27.03,13800.0,23.4718,23.4718,23.4545,23.4545,13800.0
2011-06-13 12:00:00,27.03,27.07,27.03,27.07,23400.0,23.4545,23.4892,23.4545,23.4892,23400.0
2011-06-13 12:05:00,27.06,27.06,27.03,27.03,9300.0,23.4805,23.4805,23.4545,23.4545,9300.0
2011-06-13 12:10:00,27.03,27.04,27.02,27.04,40200.0,23.4545,23.4632,23.4458,23.4632,40200.0
2011-06-13 12:15:00,27.03,27.04,27.01,27.02,32400.0,23.4545,23.4632,23.4371,23.4458,32400.0
2011-06-13 12:20:00,27.02,27.03,27.0,27.01,31500.0,23.4458,23.4545,23.4284,23.4371,31500.0
2011-06-13 12:25:00,27.0,27.02,27.0,27.02,24900.0,23.4284,23.4458,23.4284,23.4458,24900.0
2011-06-13 12:30:00,27.01,27.07,27.01,27.06,30300.0,23.4371,23.4892,23.4371,23.4805,30300.0
2011-06-13 12:35:00,27.06,27.07,27.04,27.05,22200.0,23.4805,23.4892,23.4632,23.4718,22200.0
2011-06-13 12:40:00,27.05,27.05,27.04,27.05,13200.0,23.4718,23.4718,23.4632,23.4718,13200.0
2011-06-13 12:45:00,27.05,27.06,27.05,27.05,27300.0,23.4718,23.4805,23.4718,23.4718,27300.0
2011-06-13 12:50:00,27.06,27.06,27.05,27.05,15300.0,23.4805,23.4805,23.4718,23.4718,15300.0
2011-06-13 12:55:00,27.05,27.06,27.05,27.05,25800.0,23.4718,23.4805,23.4718,23.4718,25800.0
2011-06-13 13:00:00,27.05,27.05,27.0,27.0,33900.0,23.4718,23.4718,23.4284,23.4284,33900.0
2011-06-13 13:05:00,27.01,27.03,26.98,27.02,43800.0,23.4371,23.4545,23.4111,23.4458,43800.0
2011-06-13 13:10:00,27.03,27.05,27.0,27.03,21000.0,23.4545,23.4718,23.4284,23.4545,21000.0
2011-06-13 13:15:00,27.03,27.07,27.03,27.07,31800.0,23.4545,23.4892,23.4545,23.4892,31800.0
2011-06-13 13:20:00,27.08,27.08,27.06,27.08,12000.0,23.4979,23.4979,23.4805,23.4979,12000.0
2011-06-13 13:25:00,27.09,27.1,27.07,27.09,9000.0,23.5065,23.5152,23.4892,23.5065,9000.0
2011-06-13 13:30:00,27.09,27.12,27.09,27.09,9300.0,23.5065,23.5326,23.5065,23.5065,9300.0
2011-06-13 13:35:00,27.09,27.11,27.08,27.11,9000.0,23.5065,23.5239,23.4979,23.5239,9000.0
2011-06-13 13:40:00,27.11,27.13,27.11,27.13,12900.0,23.5239,23.5413,23.5239,23.5413,12900.0
2011-06-13 13:45:00,27.13,27.13,27.12,27.12,11400.0,23.5413,23.5413,23.5326,23.5326,11400.0
2011-06-13 13:50:00,27.12,27.17,27.12,27.15,9300.0,23.5326,23.576,23.5326,23.5586,9300.0
2011-06-13 13:55:00,27.16,27.22,27.15,27.21,21300.0,23.5673,23.6193,23.5586,23.6107,21300.0
2011-06-13 14:00:00,27.21,27.22,27.19,27.22,20100.0,23.6107,23.6193,23.5933,23.6193,20100.0
2011-06-13 14:05:00,27.22,27.28,27.21,27.24,33600.0,23.6193,23.6714,23.6107,23.6367,33600.0
2011-06-13 14:10:00,27.23,27.23,27.19,27.19,7800.0,23.628,23.628,23.5933,23.5933,7800.0
2011-06-13 14:15:00,27.19,27.2,27.18,27.2,19200.0,23.5933,23.602,23.5846,23.602,19200.0
2011-06-13 14:20:00,27.2,27.2,27.18,27.19,38100.0,23.602,23.602,23.5846,23.5933,38100.0
2011-06-13 14:25:00,27.19,27.19,27.18,27.18,10200.0,23.5933,23.5933,23.5846,23.5846,10200.0
2011-06-13 14:30:00,27.18,27.18,27.14,27.14,15300.0,23.5846,23.5846,23.5499,23.5499,15300.0
2011-06-13 14:35:00,27.14,27.15,27.12,27.13,17100.0,23.5499,23.5586,23.5326,23.5413,17100.0
2011-06-13 14:40:00,27.13,27.17,27.11,27.16,12600.0,23.5413,23.576,23.5239,23.5673,12600.0
2011-06-13 14:45:00,27.17,27.2,27.16,27.2,15900.0,23.576,23.602,23.5673,23.602,15900.0
2011-06-13 14:50:00,27.2,27.2,27.17,27.17,35700.0,23.602,23.602,23.576,23.576,35700.0
2011-06-13 14:55:00,27.17,27.17,27.13,27.13,17100.0,23.576,23.576,23.5413,23.5413,17100.0
2011-06-13 15:00:00,27.13,27.16,27.12,27.16,37800.0,23.5413,23.5673,23.5326,23.5673,37800.0
2011-06-13 15:05:00,27.16,27.19,27.14,27.15,16500.0,23.5673,23.5933,23.5499,23.5586,16500.0
2011-06-13 15:10:00,27.14,27.17,27.13,27.15,26400.0,23.5499,23.576,23.5413,23.5586,26400.0
2011-06-13 15:15:00,27.14,27.14,27.1,27.13,34500.0,23.5499,23.5499,23.5152,23.5413,34500.0
2011-06-13 15:20:00,27.13,27.15,27.13,27.15,30900.0,23.5413,23.5586,23.5413,23.5586,30900.0
2011-06-13 15:25:00,27.15,27.18,27.15,27.16,17400.0,23.5586,23.5846,23.5586,23.5673,17400.0
2011-06-13 15:30:00,27.15,27.15,27.13,27.13,36900.0,23.5586,23.5586,23.5413,23.5413,36900.0
2011-06-13 15:35:00,27.13,27.14,27.12,27.12,32700.0,23.5413,23.5499,23.5326,23.5326,32700.0
2011-06-13 15:40:00,27.12,27.14,27.1,27.12,43800.0,23.5326,23.5499,23.5152,23.5326,43800.0
2011-06-13 15:45:00,27.12,27.14,27.09,27.12,54900.0,23.5326,23.5499,23.5065,23.5326,54900.0
2011-06-13 15:50:00,27.13,27.15,27.12,27.15,47100.0,23.5413,23.5586,23.5326,23.5586,47100.0
2011-06-13 15:55:00,27.15,27.15,27.11,27.12,82200.0,23.5586,23.5586,23.5239,23.5326,82200.0
2011-06-14 09:30:00,27.26,27.46,27.26,27.42,38400.0,23.6541,23.8276,23.6541,23.7929,38400.0
2011-06-14 09:35:00,27.4,27.43,27.34,27.38,24300.0,23.7755,23.8016,23.7235,23.7582,24300.0
2011-06-14 09:40:00,27.34,27.4,27.33,27.39,10200.0,23.7235,23.7755,23.7148,23.7669,10200.0
2011-06-14 09:45:00,27.4,27.43,27.39,27.41,14400.0,23.7755,23.8016,23.7669,23.7842,14400.0
2011-06-14 09:50:00,27.41,27.42,27.39,27.4,18900.0,23.7842,23.7929,23.7669,23.7755,18900.0
2011-06-14 09:55:00,27.4,27.45,27.39,27.45,11100.0,23.7755,23.8189,23.7669,23.8189,11100.0
2011-06-14 10:00:00,27.45,27.45,27.42,27.43,27600.0,23.8189,23.8189,23.7929,23.8016,27600.0
2011-06-14 10:05:00,27.43,27.44,27.42,27.42,21300.0,23.8016,23.8102,23.7929,23.7929,21300.0
2011-06-14 10:10:00,27.43,27.43,27.39,27.39,4800.0,23.8016,23.8016,23.7669,23.7669,4800.0
2011-06-14 10:15:00,27.38,27.38,27.33,27.34,24000.0,23.7582,23.7582,23.7148,23.7235,24000.0
2011-06-14 10:20:00,27.35,27.36,27.34,27.34,3900.0,23.7322,23.7408,23.7235,23.7235,3900.0
2011-06-14 10:25:00,27.34,27.37,27.33,27.36,6000.0,23.7235,23.7495,23.7148,23.7408,6000.0
2011-06-14 10:30:00,27.39,27.42,27.39,27.39,7500.0,23.7669,23.7929,23.7669,23.7669,7500.0
2011-06-14 10:35:00,27.4,27.41,27.4,27.4,3900.0,23.7755,23.7842,23.7755,23.7755,3900.0
2011-06-14 10:40:00,27.4,27.4,27.38,27.39,13800.0,23.7755,23.7755,23.7582,23.7669,13800.0
2011-06-14 10:45:00,27.4,27.4,27.39,27.4,7200.0,23.7755,23.7755,23.7669,23.7755,7200.0
2011-06-14 10:50:00,27.4,27.41,27.38,27.38,22800.0,23.7755,23.7842,23.7582,23.7582,22800.0
2011-06-14 10:55:00,27.38,27.38,27.36,27.37,8700.0,23.7582,23.7582,23.7408,23.7495,8700.0
2011-06-14 11:00:00,27.37,27.38,27.37,27.38,23400.0,23.7495,23.7582,23.7495,23.7582,23400.0
2011-06-14 11:05:00,27.37,27.4,27.37,27.39,17100.0,23.7495,23.7755,23.7495,23.7669,17100.0
2011-06-14 11:10:00,27.38,27.4,27.38,27.39,5400.0,23.7582,23.7755,23.7582,23.7669,5400.0
2011-06-14 11:15:00,27.39,27.4,27.38,27.39,17700.0,23.7669,23.7755,23.7582,23.7669,17700.0
2011-06-14 11:20:00,27.39,27.41,27.38,27.4,19500.0,23.7669,23.7842,23.7582,23.7755,19500.0
2011-06-14 11:25:00,27.39,27.4,27.39,27.4,7800.0,23.7669,23.7755,23.7669,23.7755,7800.0
2011-06-14 11:30:00,27.4,27.42,27.38,27.39,25800.0,23.7755,23.7929,23.7582,23.7669,25800.0
2011-06-14 11:35:00,27.4,27.42,27.39,27.4,21300.0,23.7755,23.7929,23.7669,23.7755,21300.0
2011-06-14 11:40:00,27.4,27.42,27.4,27.41,9900.0,23.7755,23.7929,23.7755,23.7842,9900.0
2011-06-14 11:45:00,27.42,27.43,27.41,27.42,14100.0,23.7929,23.8016,23.7842,23.7929,14100.0
2011-06-14 11:50:00,27.42,27.44,27.42,27.43,12900.0,23.7929,23.8102,23.7929,23.8016,12900.0
2011-06-14 11:55:00,27.43,27.45,27.43,27.44,6300.0,23.8016,23.8189,23.8016,23.8102,6300.0
2011-06-14 12:00:00,27.45,27.45,27.43,27.45,11700.0,23.8189,23.8189,23.8016,23.8189,11700.0
2011-06-14 12:05:00,27.45,27.48,27.45,27.47,19500.0,23.8189,23.845,23.8189,23.8363,19500.0
2011-06-14 12:10:00,27.47,27.48,27.46,27.47,9000.0,23.8363,23.845,23.8276,23.8363,9000.0
2011-06-14 12:15:00,27.47,27.48,27.46,27.46,14700.0,23.8363,23.845,23.8276,23.8276,14700.0
2011-06-14 12:20:00,27.47,27.48,27.47,27.47,9300.0,23.8363,23.845,23.8363,23.8363,9300.0
2011-06-14 12:25:00,27.48,27.5,27.48,27.5,10200.0,23.845,23.8623,23.845,23.8623,10200.0
2011-06-14 12:30:00,27.5,27.5,27.49,27.5,8100.0,23.8623,23.8623,23.8536,23.8623,8100.0
2011-06-14 12:35:00,27.5,27.52,27.5,27.52,16500.0,23.8623,23.8797,23.8623,23.8797,16500.0
2011-06-14 12:40:00,27.52,27.54,27.51,27.54,17100.0,23.8797,23.897,23.871,23.897,17100.0
2011-06-14 12:45:00,27.52,27.53,27.52,27.52,9300.0,23.8797,23.8883,23.8797,23.8797,9300.0
2011-06-14 12:50:00,27.52,27.52,27.51,27.52,7800.0,23.8797,23.8797,23.871,23.8797,7800.0
2011-06-14 12:55:00,27.52,27.56,27.52,27.54,24300.0,23.8797,23.9144,23.8797,23.897,24300.0
2011-06-14 13:00:00,27.53,27.53,27.52,27.52,3900.0,23.8883,23.8883,23.8797,23.8797,3900.0
2011-06-14 13:05:00,27.52,27.53,27.52,27.53,9000.0,23.8797,23.8883,23.8797,23.8883,9000.0
2011-06-14 13:10:00,27.54,27.55,27.53,27.54,3900.0,23.897,23.9057,23.8883,23.897,3900.0
2011-06-14 13:15:00,27.55,27.56,27.54,27.55,7200.0,23.9057,23.9144,23.897,23.9057,7200.0
2011-06-14 13:20:00,27.55,27.57,27.55,27.57,17100.0,23.9057,23.923,23.9057,23.923,17100.0
2011-06-14 13:25:00,27.57,27.57,27.56,27.56,13500.0,23.923,23.923,23.9144,23.9144,13500.0
2011-06-14 13:30:00,27.56,27.58,27.55,27.55,31500.0,23.9144,23.9317,23.9057,23.9057,31500.0
2011-06-14 13:35:00,27.55,27.57,27.55,27.55,20400.0,23.9057,23.923,23.9057,23.9057,20400.0
2011-06-14 13:40:00,27.55,27.55,27.53,27.53,7500.0,23.9057,23.9057,23.8883,23.8883,7500.0
2011-06-14 13:45:00,27.53,27.53,27.5,27.51,15900.0,23.8883,23.8883,23.8623,23.871,15900.0
2011-06-14 13:50:00,27.5,27.5,27.47,27.48,19200.0,23.8623,23.8623,23.8363,23.845,19200.0
2011-06-14 13:55:00,27.49,27.5,27.48,27.49,7200.0,23.8536,23.8623,23.845,23.8536,7200.0
2011-06-14 14:00:00,27.49,27.49,27.45,27.47,17400.0,23.8536,23.8536,23.8189,23.8363,17400.0
2011-06-14 14:05:00,27.47,27.47,27.45,27.47,11100.0,23.8363,23.8363,23.8189,23.8363,11100.0
2011-06-14 14:10:00,27.46,27.48,27.46,27.48,12600.0,23.8276,23.845,23.8276,23.845,12600.0
2011-06-14 14:15:00,27.48,27.5,27.48,27.49,18300.0,23.845,23.8623,23.845,23.8536,18300.0
2011-06-14 14:20:00,27.49,27.51,27.49,27.5,7800.0,23.8536,23.871,23.8536,23.8623,7800.0
2011-06-14 14:25:00,27.51,27.52,27.5,27.51,13800.0,23.871,23.8797,23.8623,23.871,13800.0
2011-06-14 14:30:00,27.51,27.51,27.49,27.5,13200.0,23.871,23.871,23.8536,23.8623,13200.0
2011-06-14 14:35:00,27.5,27.54,27.48,27.51,48300.0,23.8623,23.897,23.845,23.871,48300.0
2011-06-14 14:40:00,27.51,27.53,27.51,27.51,18000.0,23.871,23.8883,23.871,23.871,18000.0
2011-06-14 14:45:00,27.52,27.58,27.52,27.58,73800.0,23.8797,23.9317,23.8797,23.9317,73800.0
2011-06-14 14:50:00,27.57,27.58,27.56,27.57,19500.0,23.923,23.9317,23.9144,23.923,19500.0
2011-06-14 14:55:00,27.57,27.58,27.55,27.56,30000.0,23.923,23.9317,23.9057,23.9144,30000.0
2011-06-14 15:00:00,27.57,27.59,27.57,27.58,32100.0,23.923,23.9404,23.923,23.9317,32100.0
2011-06-14 15:05:00,27.58,27.59,27.57,27.59,37800.0,23.9317,23.9404,23.923,23.9404,37800.0
2011-06-14 15:10:00,27.59,27.6,27.57,27.59,28800.0,23.9404,23.9491,23.923,23.9404,28800.0
2011-06-14 15:15:00,27.59,27.61,27.59,27.6,35100.0,23.9404,23.9578,23.9404,23.9491,35100.0
2011-06-14 15:20:00,27.61,27.61,27.59,27.6,37200.0,23.9578,23.9578,23.9404,23.9491,37200.0
2011-06-14 15:25:00,27.6,27.61,27.6,27.61,49800.0,23.9491,23.9578,23.9491,23.9578,49800.0
2011-06-14 15:30:00,27.61,27.61,27.59,27.59,36600.0,23.9578,23.9578,23.9404,23.9404,36600.0
2011-06-14 15:35:00,27.6,27.6,27.55,27.59,47700.0,23.9491,23.9491,23.9057,23.9404,47700.0
2011-06-14 15:40:00,27.59,27.61,27.58,27.6,39300.0,23.9404,23.9578,23.9317,23.9491,39300.0
2011-06-14 15:45:00,27.6,27.6,27.56,27.57,123600.0,23.9491,23.9491,23.9144,23.923,123600.0
2011-06-14 15:50:00,27.58,27.58,27.53,27.55,58800.0,23.9317,23.9317,23.8883,23.9057,58800.0
2011-06-14 15:55:00,27.54,27.55,27.53,27.54,257700.0,23.897,23.9057,23.8883,23.897,257700.0
2011-06-15 09:30:00,27.29,27.3,27.21,27.29,38400.0,23.6801,23.6888,23.6107,23.6801,38400.0
2011-06-15 09:35:00,27.29,27.33,27.26,27.32,14100.0,23.6801,23.7148,23.6541,23.7061,14100.0
2011-06-15 09:40:00,27.31,27.35,27.26,27.35,21900.0,23.6974,23.7322,23.6541,23.7322,21900.0
2011-06-15 09:45:00,27.34,27.35,27.29,27.29,33600.0,23.7235,23.7322,23.6801,23.6801,33600.0
2011-06-15 09:50:00,27.29,27.35,27.27,27.33,36900.0,23.6801,23.7322,23.6627,23.7148,36900.0
2011-06-15 09:55:00,27.34,27.36,27.27,27.28,28800.0,23.7235,23.7408,23.6627,23.6714,28800.0
2011-06-15 10:00:00,27.29,27.3,27.25,27.27,38100.0,23.6801,23.6888,23.6454,23.6627,38100.0
2011-06-15 10:05:00,27.26,27.28,27.23,27.24,59700.0,23.6541,23.6714,23.628,23.6367,59700.0
2011-06-15 10:10:00,27.24,27.26,27.21,27.24,65400.0,23.6367,23.6541,23.6107,23.6367,65400.0
2011-06-15 10:15:00,27.25,27.25,27.21,27.23,72600.0,23.6454,23.6454,23.6107,23.628,72600.0
2011-06-15 10:20:00,27.23,27.23,27.13,27.15,37500.0,23.628,23.628,23.5413,23.5586,37500.0
2011-06-15 10:25:00,27.15,27.15,27.09,27.11,27900.0,23.5586,23.5586,23.5065,23.5239,27900.0
2011-06-15 10:30:00,27.11,27.15,27.07,27.1,31200.0,23.5239,23.5586,23.4892,23.5152,31200.0
2011-06-15 10:35:00,27.11,27.11,27.09,27.09,18900.0,23.5239,23.5239,23.5065,23.5065,18900.0
2011-06-15 10:40:00,27.1,27.13,27.09,27.13,23400.0,23.5152,23.5413,23.5065,23.5413,23400.0
2011-06-15 10:45:00,27.14,27.17,27.14,27.17,16800.0,23.5499,23.576,23.5499,23.576,16800.0
2011-06-15 10:50:00,27.16,27.17,27.12,27.12,28500.0,23.5673,23.576,23.5326,23.5326,28500.0
2011-06-15 10:55:00,27.11,27.17,27.11,27.15,31200.0,23.5239,23.576,23.5239,23.5586,31200.0
2011-06-15 11:00:00,27.15,27.16,27.13,27.14,27000.0,23.5586,23.5673,23.5413,23.5499,27000.0
2011-06-15 11:05:00,27.14,27.15,27.12,27.12,24000.0,23.5499,23.5586,23.5326,23.5326,24000.0
2011-06-15 11:10:00,27.12,27.12,27.08,27.08,21300.0,23.5326,23.5326,23.4979,23.4979,21300.0
2011-06-15 11:15:00,27.08,27.09,27.07,27.09,11400.0,23.4979,23.5065,23.4892,23.5065,11400.0
2011-06-15 11:20:00,27.09,27.12,27.09,27.1,17700.0,23.5065,23.5326,23.5065,23.5152,17700.0
2011-06-15 11:25:00,27.1,27.12,27.09,27.1,13500.0,23.5152,23.5326,23.5065,23.5152,13500.0
2011-06-15 11:30:00,27.1,27.11,27.07,27.08,45900.0,23.5152,23.5239,23.4892,23.4979,45900.0
2011-06-15 11:35:00,27.08,27.09,27.04,27.05,132300.0,23.4979,23.5065,23.4632,23.4718,132300.0
2011-06-15 11:40:00,27.05,27.06,27.02,27.04,72000.0,23.4718,23.4805,23.4458,23.4632,72000.0
2011-06-15 11:45:00,27.05,27.07,27.0,27.0,105600.0,23.4718,23.4892,23.4284,23.4284,105600.0
2011-06-15 11:50:00,27.0,27.0,26.92,26.98,79500.0,23.4284,23.4284,23.359,23.4111,79500.0
2011-06-15 11:55:00,26.98,26.98,26.93,26.97,45600.0,23.4111,23.4111,23.3677,23.4024,45600.0
2011-06-15 12:00:00,26.96,26.98,26.96,26.97,38400.0,23.3937,23.4111,23.3937,23.4024,38400.0
2011-06-15 12:05:00,26.98,27.0,26.97,26.97,58500.0,23.4111,23.4284,23.4024,23.4024,58500.0
2011-06-15 12:10:00,26.98,26.99,26.96,26.98,75600.0,23.4111,23.4198,23.3937,23.4111,75600.0
2011-06-15 12:15:00,26.98,26.99,26.91,26.92,72300.0,23.4111,23.4198,23.3504,23.359,72300.0
2011-06-15 12:20:00,26.92,26.94,26.91,26.92,100800.0,23.359,23.3764,23.3504,23.359,100800.0
2011-06-15 12:25:00,26.92,26.96,26.9,26.96,134700.0,23.359,23.3937,23.3417,23.3937,134700.0
2011-06-15 12:30:00,26.95,27.01,26.95,26.99,22200.0,23.3851,23.4371,23.3851,23.4198,22200.0
2011-06-15 12:35:00,26.99,27.0,26.96,27.0,49200.0,23.4198,23.4284,23.3937,23.4284,49200.0
2011-06-15 12:40:00,27.0,27.05,27.0,27.04,40500.0,23.4284,23.4718,23.4284,23.4632,40500.0
2011-06-15 12:45:00,27.04,27.11,27.04,27.1,32700.0,23.4632,23.5239,23.4632,23.5152,32700.0
2011-06-15 12:50:00,27.1,27.13,27.09,27.1,19200.0,23.5152,23.5413,23.5065,23.5152,19200.0
2011-06-15 12:55:00,27.1,27.1,27.04,27.06,42900.0,23.5152,23.5152,23.4632,23.4805,42900.0
2011-06-15 13:00:00,27.07,27.11,27.04,27.11,46800.0,23.4892,23.5239,23.4632,23.5239,46800.0
2011-06-15 13:05:00,27.1,27.14,27.09,27.1,25800.0,23.5152,23.5499,23.5065,23.5152,25800.0
2011-06-15 13:10:00,27.1,27.11,27.09,27.11,14400.0,23.5152,23.5239,23.5065,23.5239,14400.0
2011-06-15 13:15:00,27.11,27.11,27.09,27.09,12000.0,23.5239,23.5239,23.5065,23.5065,12000.0
2011-06-15 13:20:00,27.1,27.1,27.04,27.05,76200.0,23.5152,23.5152,23.4632,23.4718,76200.0
2011-06-15 13:25:00,27.04,27.11,27.04,27.11,105600.0,23.4632,23.5239,23.4632,23.5239,105600.0
2011-06-15 13:30:00,27.11,27.12,27.09,27.1,32400.0,23.5239,23.5326,23.5065,23.5152,32400.0
2011-06-15 13:35:00,27.1,27.1,27.06,27.08,100200.0,23.5152,23.5152,23.4805,23.4979,100200.0
2011-06-15 13:40:00,27.08,27.12,27.07,27.1,31200.0,23.4979,23.5326,23.4892,23.5152,31200.0
2011-06-15 13:45:00,27.1,27.11,27.09,27.11,12600.0,23.5152,23.5239,23.5065,23.5239,12600.0
2011-06-15 13:50:00,27.11,27.11,27.09,27.09,15300.0,23.5239,23.5239,23.5065,23.5065,15300.0
2011-06-15 13:55:00,27.08,27.14,27.08,27.13,21300.0,23.4979,23.5499,23.4979,23.5413,21300.0
2011-06-15 14:00:00,27.13,27.17,27.13,27.15,33000.0,23.5413,23.576,23.5413,23.5586,33000.0
2011-06-15 14:05:00,27.16,27.22,27.15,27.18,32400.0,23.5673,23.6193,23.5586,23.5846,32400.0
2011-06-15 14:10:00,27.18,27.18,27.13,27.16,13800.0,23.5846,23.5846,23.5413,23.5673,13800.0
2011-06-15 14:15:00,27.16,27.17,27.1,27.1,20400.0,23.5673,23.576,23.5152,23.5152,20400.0
2011-06-15 14:20:00,27.11,27.12,27.08,27.09,33300.0,23.5239,23.5326,23.4979,23.5065,33300.0
2011-06-15 14:25:00,27.09,27.09,27.06,27.07,35700.0,23.5065,23.5065,23.4805,23.4892,35700.0
2011-06-15 14:30:00,27.06,27.15,27.06,27.13,40500.0,23.4805,23.5586,23.4805,23.5413,40500.0
2011-06-15 14:35:00,27.14,27.16,27.12,27.16,19500.0,23.5499,23.5673,23.5326,23.5673,19500.0
2011-06-15 14:40:00,27.15,27.16,27.11,27.12,39600.0,23.5586,23.5673,23.5239,23.5326,39600.0
2011-06-15 14:45:00,27.11,27.16,27.07,27.14,51600.0,23.5239,23.5673,23.4892,23.5499,51600.0
2011-06-15 14:50:00,27.13,27.15,27.09,27.11,40800.0,23.5413,23.5586,23.5065,23.5239,40800.0
2011-06-15 14:55:00,27.1,27.13,27.09,27.1,20400.0,23.5152,23.5413,23.5065,23.5152,20400.0
2011-06-15 15:00:00,27.09,27.11,27.07,27.09,54900.0,23.5065,23.5239,23.4892,23.5065,54900.0
2011-06-15 15:05:00,27.1,27.1,27.06,27.07,57000.0,23.5152,23.5152,23.4805,23.4892,57000.0
2011-06-15 15:10:00,27.08,27.1,27.06,27.1,37500.0,23.4979,23.5152,23.4805,23.5152,37500.0
2011-06-15 15:15:00,27.1,27.12,27.08,27.09,32100.0,23.5152,23.5326,23.4979,23.5065,32100.0
2011-06-15 15:20:00,27.09,27.14,27.08,27.12,40500.0,23.5065,23.5499,23.4979,23.5326,40500.0
2011-06-15 15:25:00,27.12,27.16,27.11,27.14,41100.0,23.5326,23.5673,23.5239,23.5499,41100.0
2011-06-15 15:30:00,27.14,27.15,27.1,27.12,42900.0,23.5499,23.5586,23.5152,23.5326,42900.0
2011-06-15 15:35:00,27.12,27.14,27.1,27.11,54900.0,23.5326,23.5499,23.5152,23.5239,54900.0
2011-06-15 15:40:00,27.11,27.12,27.09,27.12,50100.0,23.5239,23.5326,23.5065,23.5326,50100.0
2011-06-15 15:45:00,27.12,27.15,27.11,27.12,85200.0,23.5326,23.5586,23.5239,23.5326,85200.0
2011-06-15 15:50:00,27.12,27.14,27.1,27.14,82200.0,23.5326,23.5499,23.5152,23.5499,82200.0
2011-06-15 15:55:00,27.14,27.14,27.1,27.1,120600.0,23.5499,23.5499,23.5152,23.5152,120600.0
2011-06-16 09:30:00,27.16,27.16,27.04,27.09,28500.0,23.5673,23.5673,23.4632,23.5065,28500.0
2011-06-16 09:35:00,27.09,27.11,27.08,27.08,56700.0,23.5065,23.5239,23.4979,23.4979,56700.0
2011-06-16 09:40:00,27.08,27.1,27.07,27.08,28500.0,23.4979,23.5152,23.4892,23.4979,28500.0
2011-06-16 09:45:00,27.08,27.09,27.06,27.06,41100.0,23.4979,23.5065,23.4805,23.4805,41100.0
2011-06-16 09:50:00,27.08,27.1,27.08,27.09,12600.0,23.4979,23.5152,23.4979,23.5065,12600.0
2011-06-16 09:55:00,27.08,27.08,27.03,27.05,19200.0,23.4979,23.4979,23.4545,23.4718,19200.0
2011-06-16 10:00:00,27.06,27.06,26.9,27.01,102300.0,23.4805,23.4805,23.3417,23.4371,102300.0
2011-06-16 10:05:00,27.02,27.09,27.0,27.07,114900.0,23.4458,23.5065,23.4284,23.4892,114900.0
2011-06-16 10:10:00,27.07,27.18,27.06,27.17,34200.0,23.4892,23.5846,23.4805,23.576,34200.0
2011-06-16 10:15:00,27.17,27.17,27.11,27.11,44700.0,23.576,23.576,23.5239,23.5239,44700.0
2011-06-16 10:20:00,27.12,27.14,27.11,27.11,15300.0,23.5326,23.5499,23.5239,23.5239,15300.0
2011-06-16 10:25:00,27.1,27.16,27.1,27.12,87000.0,23.5152,23.5673,23.5152,23.5326,87000.0
2011-06-16 10:30:00,27.14,27.21,27.13,27.19,65100.0,23.5499,23.6107,23.5413,23.5933,65100.0
2011-06-16 10:35:00,27.18,27.24,27.18,27.23,29400.0,23.5846,23.6367,23.5846,23.628,29400.0
2011-06-16 10:40:00,27.23,27.25,27.21,27.24,29100.0,23.628,23.6454,23.6107,23.6367,29100.0
2011-06-16 10:45:00,27.25,27.28,27.23,27.27,54000.0,23.6454,23.6714,23.628,23.6627,54000.0
2011-06-16 10:50:00,27.27,27.31,27.24,27.24,93000.0,23.6627,23.6974,23.6367,23.6367,93000.0
2011-06-16 10:55:00,27.25,27.26,27.24,27.24,19500.0,23.6454,23.6541,23.6367,23.6367,19500.0
2011-06-16 11:00:00,27.24,27.24,27.18,27.18,43500.0,23.6367,23.6367,23.5846,23.5846,43500.0
2011-06-16 11:05:00,27.18,27.22,27.15,27.2,48600.0,23.5846,23.6193,23.5586,23.602,48600.0
2011-06-16 11:10:00,27.2,27.22,27.17,27.22,30600.0,23.602,23.6193,23.576,23.6193,30600.0
2011-06-16 11:15:00,27.21,27.27,27.21,27.27,42600.0,23.6107,23.6627,23.6107,23.6627,42600.0
2011-06-16 11:20:00,27.28,27.3,27.22,27.22,24600.0,23.6714,23.6888,23.6193,23.6193,24600.0
2011-06-16 11:25:00,27.22,27.25,27.22,27.23,24000.0,23.6193,23.6454,23.6193,23.628,24000.0
2011-06-16 11:30:00,27.24,27.24,27.21,27.22,33900.0,23.6367,23.6367,23.6107,23.6193,33900.0
2011-06-16 11:35:00,27.22,27.23,27.21,27.22,53100.0,23.6193,23.628,23.6107,23.6193,53100.0
2011-06-16 11:40:00,27.21,27.23,27.19,27.19,39300.0,23.6107,23.628,23.5933,23.5933,39300.0
2011-06-16 11:45:00,27.19,27.24,27.19,27.23,27000.0,23.5933,23.6367,23.5933,23.628,27000.0
2011-06-16 11:50:00,27.22,27.24,27.21,27.23,24900.0,23.6193,23.6367,23.6107,23.628,24900.0
2011-06-16 11:55:00,27.22,27.23,27.21,27.23,21600.0,23.6193,23.628,23.6107,23.628,21600.0
2011-06-16 12:00:00,27.22,27.25,27.22,27.25,25500.0,23.6193,23.6454,23.6193,23.6454,25500.0
2011-06-16 12:05:00,27.24,27.25,27.23,27.23,19500.0,23.6367,23.6454,23.628,23.628,19500.0
2011-06-16 12:10:00,27.23,27.25,27.23,27.23,12600.0,23.628,23.6454,23.628,23.628,12600.0
2011-06-16 12:15:00,27.24,27.24,27.22,27.23,22500.0,23.6367,23.6367,23.6193,23.628,22500.0
2011-06-16 12:20:00,27.23,27.25,27.23,27.24,19200.0,23.628,23.6454,23.628,23.6367,19200.0
2011-06-16 12:25:00,27.24,27.25,27.22,27.22,85200.0,23.6367,23.6454,23.6193,23.6193,85200.0
2011-06-16 12:30:00,27.22,27.23,27.19,27.21,45000.0,23.6193,23.628,23.5933,23.6107,45000.0
2011-06-16 12:35:00,27.21,27.23,27.2,27.23,17700.0,23.6107,23.628,23.602,23.628,17700.0
2011-06-16 12:40:00,27.23,27.23,27.22,27.23,34200.0,23.628,23.628,23.6193,23.628,34200.0
2011-06-16 12:45:00,27.22,27.24,27.21,27.23,26100.0,23.6193,23.6367,23.6107,23.628,26100.0
2011-06-16 12:50:00,27.24,27.25,27.23,27.25,6900.0,23.6367,23.6454,23.628,23.6454,6900.0
2011-06-16 12:55:00,27.24,27.24,27.2,27.2,29400.0,23.6367,23.6367,23.602,23.602,29400.0
2011-06-16 13:00:00,27.2,27.2,27.17,27.2,23700.0,23.602,23.602,23.576,23.602,23700.0
2011-06-16 13:05:00,27.19,27.21,27.19,27.2,29100.0,23.5933,23.6107,23.5933,23.602,29100.0
2011-06-16 13:10:00,27.19,27.21,27.19,27.2,28500.0,23.5933,23.6107,23.5933,23.602,28500.0
2011-06-16 13:15:00,27.2,27.21,27.2,27.2,35400.0,23.602,23.6107,23.602,23.602,35400.0
2011-06-16 13:20:00,27.2,27.22,27.18,27.22,36300.0,23.602,23.6193,23.5846,23.6193,36300.0
2011-06-16 13:25:00,27.22,27.22,27.19,27.2,39600.0,23.6193,23.6193,23.5933,23.602,39600.0
2011-06-16 13:30:00,27.2,27.22,27.18,27.2,46200.0,23.602,23.6193,23.5846,23.602,46200.0
2011-06-16 13:35:00,27.2,27.21,27.17,27.17,31200.0,23.602,23.6107,23.576,23.576,31200.0
2011-06-16 13:40:00,27.17,27.18,27.14,27.15,45000.0,23.576,23.5846,23.5499,23.5586,45000.0
2011-06-16 13:45:00,27.15,27.21,27.15,27.21,134400.0,23.5586,23.6107,23.5586,23.6107,134400.0
2011-06-16 13:50:00,27.21,27.23,27.19,27.19,64500.0,23.6107,23.628,23.5933,23.5933,64500.0
2011-06-16 13:55:00,27.19,27.21,27.18,27.19,43500.0,23.5933,23.6107,23.5846,23.5933,43500.0
2011-06-16 14:00:00,27.18,27.22,27.17,27.21,64500.0,23.5846,23.6193,23.576,23.6107,64500.0
2011-06-16 14:05:00,27.2,27.23,27.17,27.21,54900.0,23.602,23.628,23.576,23.6107,54900.0
2011-06-16 14:10:00,27.2,27.21,27.18,27.21,42900.0,23.602,23.6107,23.5846,23.6107,42900.0
2011-06-16 14:15:00,27.21,27.23,27.19,27.22,40500.0,23.6107,23.628,23.5933,23.6193,40500.0
2011-06-16 14:20:00,27.21,27.25,27.2,27.21,36300.0,23.6107,23.6454,23.602,23.6107,36300.0
2011-06-16 14:25:00,27.22,27.27,27.22,27.25,32400.0,23.6193,23.6627,23.6193,23.6454,32400.0
2011-06-16 14:30:00,27.25,27.25,27.22,27.23,29400.0,23.6454,23.6454,23.6193,23.628,29400.0
2011-06-16 14:35:00,27.23,27.23,27.18,27.22,91500.0,23.628,23.628,23.5846,23.6193,91500.0
2011-06-16 14:40:00,27.21,27.26,27.21,27.23,46500.0,23.6107,23.6541,23.6107,23.628,46500.0
2011-06-16 14:45:00,27.23,27.23,27.2,27.2,51900.0,23.628,23.628,23.602,23.602,51900.0
2011-06-16 14:50:00,27.2,27.24,27.17,27.22,54300.0,23.602,23.6367,23.576,23.6193,54300.0
2011-06-16 14:55:00,27.22,27.27,27.21,27.27,28500.0,23.6193,23.6627,23.6107,23.6627,28500.0
2011-06-16 15:00:00,27.25,27.26,27.23,27.25,37200.0,23.6454,23.6541,23.628,23.6454,37200.0
2011-06-16 15:05:00,27.25,27.26,27.23,27.26,29100.0,23.6454,23.6541,23.628,23.6541,29100.0
2011-06-16 15:10:00,27.26,27.31,27.26,27.3,48600.0,23.6541,23.6974,23.6541,23.6888,48600.0
2011-06-16 15:15:00,27.3,27.3,27.27,27.27,28200.0,23.6888,23.6888,23.6627,23.6627,28200.0
2011-06-16 15:20:00,27.27,27.28,27.26,27.28,36600.0,23.6627,23.6714,23.6541,23.6714,36600.0
2011-06-16 15:25:00,27.29,27.3,27.27,27.3,31500.0,23.6801,23.6888,23.6627,23.6888,31500.0
2011-06-16 15:30:00,27.29,27.35,27.29,27.34,52500.0,23.6801,23.7322,23.6801,23.7235,52500.0
2011-06-16 15:35:00,27.34,27.38,27.34,27.35,71100.0,23.7235,23.7582,23.7235,23.7322,71100.0
2011-06-16 15:40:00,27.35,27.35,27.3,27.3,90900.0,23.7322,23.7322,23.6888,23.6888,90900.0
2011-06-16 15:45:00,27.31,27.35,27.31,27.33,106200.0,23.6974,23.7322,23.6974,23.7148,106200.0
2011-06-16 15:50:00,27.33,27.36,27.32,27.36,85200.0,23.7148,23.7408,23.7061,23.7408,85200.0
2011-06-16 15:55:00,27.36,27.38,27.33,27.33,167700.0,23.7408,23.7582,23.7148,23.7148,167700.0
2011-06-17 09:30:00,27.55,27.76,27.42,27.71,277200.0,23.9057,24.0879,23.7929,24.0445,277200.0
2011-06-17 09:35:00,27.7,27.82,27.7,27.79,64500.0,24.0359,24.14,24.0359,24.1139,64500.0
2011-06-17 09:40:00,27.77,27.78,27.7,27.7,31800.0,24.0966,24.1053,24.0359,24.0359,31800.0
2011-06-17 09:45:00,27.71,27.76,27.7,27.76,35100.0,24.0445,24.0879,24.0359,24.0879,35100.0
2011-06-17 09:50:00,27.76,27.78,27.71,27.72,48600.0,24.0879,24.1053,24.0445,24.0532,48600.0
2011-06-17 09:55:00,27.71,27.83,27.7,27.83,57000.0,24.0445,24.1487,24.0359,24.1487,57000.0
2011-06-17 10:00:00,27.83,27.95,27.83,27.92,58800.0,24.1487,24.2528,24.1487,24.2268,58800.0
2011-06-17 10:05:00,27.9,27.91,27.83,27.87,33000.0,24.2094,24.2181,24.1487,24.1834,33000.0
2011-06-17 10:10:00,27.87,27.96,27.86,27.95,50400.0,24.1834,24.2615,24.1747,24.2528,50400.0
2011-06-17 10:15:00,27.93,27.97,27.88,27.89,87900.0,24.2354,24.2701,24.192,24.2007,87900.0
2011-06-17 10:20:00,27.88,27.91,27.82,27.84,31500.0,24.192,24.2181,24.14,24.1573,31500.0
2011-06-17 10:25:00,27.82,27.82,27.75,27.76,24900.0,24.14,24.14,24.0792,24.0879,24900.0
2011-06-17 10:30:00,27.75,27.77,27.73,27.73,34500.0,24.0792,24.0966,24.0619,24.0619,34500.0
2011-06-17 10:35:00,27.75,27.77,27.7,27.76,15000.0,24.0792,24.0966,24.0359,24.0879,15000.0
2011-06-17 10:40:00,27.76,27.77,27.74,27.75,15900.0,24.0879,24.0966,24.0706,24.0792,15900.0
2011-06-17 10:45:00,27.74,27.8,27.72,27.8,13200.0,24.0706,24.1226,24.0532,24.1226,13200.0
2011-06-17 10:50:00,27.8,27.83,27.79,27.82,28800.0,24.1226,24.1487,24.1139,24.14,28800.0
2011-06-17 10:55:00,27.82,27.89,27.82,27.87,33300.0,24.14,24.2007,24.14,24.1834,33300.0
2011-06-17 11:00:00,27.86,27.86,27.78,27.78,39900.0,24.1747,24.1747,24.1053,24.1053,39900.0
2011-06-17 11:05:00,27.79,27.84,27.78,27.84,42300.0,24.1139,24.1573,24.1053,24.1573,42300.0
2011-06-17 11:10:00,27.83,27.88,27.83,27.88,31800.0,24.1487,24.192,24.1487,24.192,31800.0
2011-06-17 11:15:00,27.87,27.92,27.87,27.92,20400.0,24.1834,24.2268,24.1834,24.2268,20400.0
2011-06-17 11:20:00,27.92,27.96,27.89,27.94,32100.0,24.2268,24.2615,24.2007,24.2441,32100.0
2011-06-17 11:25:00,27.93,27.95,27.92,27.95,15300.0,24.2354,24.2528,24.2268,24.2528,15300.0
2011-06-17 11:30:00,27.95,27.98,27.9,27.91,32400.0,24.2528,24.2788,24.2094,24.2181,32400.0
2011-06-17 11:35:00,27.91,27.91,27.86,27.86,20700.0,24.2181,24.2181,24.1747,24.1747,20700.0
2011-06-17 11:40:00,27.86,27.88,27.86,27.87,12000.0,24.1747,24.192,24.1747,24.1834,12000.0
2011-06-17 11:45:00,27.88,27.89,27.87,27.88,13200.0,24.192,24.2007,24.1834,24.192,13200.0
2011-06-17 11:50:00,27.89,27.89,27.85,27.86,11100.0,24.2007,24.2007,24.166,24.1747,11100.0
2011-06-17 11:55:00,27.86,27.87,27.85,27.86,8400.0,24.1747,24.1834,24.166,24.1747,8400.0
2011-06-17 12:00:00,27.85,27.85,27.83,27.83,11700.0,24.166,24.166,24.1487,24.1487,11700.0
2011-06-17 12:05:00,27.83,27.84,27.83,27.84,3600.0,24.1487,24.1573,24.1487,24.1573,3600.0
2011-06-17 12:10:00,27.84,27.85,27.83,27.83,9900.0,24.1573,24.166,24.1487,24.1487,9900.0
2011-06-17 12:15:00,27.83,27.83,27.78,27.78,15600.0,24.1487,24.1487,24.1053,24.1053,15600.0
2011-06-17 12:20:00,27.76,27.77,27.7,27.71,13500.0,24.0879,24.0966,24.0359,24.0445,13500.0
2011-06-17 12:25:00,27.72,27.74,27.71,27.73,16800.0,24.0532,24.0706,24.0445,24.0619,16800.0
2011-06-17 12:30:00,27.73,27.74,27.69,27.7,10200.0,24.0619,24.0706,24.0272,24.0359,10200.0
2011-06-17 12:35:00,27.69,27.72,27.67,27.71,19200.0,24.0272,24.0532,24.0098,24.0445,19200.0
2011-06-17 12:40:00,27.71,27.71,27.65,27.68,12000.0,24.0445,24.0445,23.9925,24.0185,12000.0
2011-06-17 12:45:00,27.68,27.69,27.68,27.69,9300.0,24.0185,24.0272,24.0185,24.0272,9300.0
2011-06-17 12:50:00,27.69,27.69,27.62,27.63,11400.0,24.0272,24.0272,23.9664,23.9751,11400.0
2011-06-17 12:55:00,27.64,27.7,27.63,27.69,23100.0,23.9838,24.0359,23.9751,24.0272,23100.0
2011-06-17 13:00:00,27.69,27.69,27.67,27.67,6300.0,24.0272,24.0272,24.0098,24.0098,6300.0
2011-06-17 13:05:00,27.66,27.67,27.65,27.66,9600.0,24.0011,24.0098,23.9925,24.0011,9600.0
2011-06-17 13:10:00,27.66,27.66,27.64,27.64,10500.0,24.0011,24.0011,23.9838,23.9838,10500.0
2011-06-17 13:15:00,27.63,27.63,27.58,27.58,8400.0,23.9751,23.9751,23.9317,23.9317,8400.0
2011-06-17 13:20:00,27.59,27.63,27.58,27.61,12300.0,23.9404,23.9751,23.9317,23.9578,12300.0
2011-06-17 13:25:00,27.61,27.64,27.6,27.63,10800.0,23.9578,23.9838,23.9491,23.9751,10800.0
2011-06-17 13:30:00,27.63,27.68,27.63,27.68,7800.0,23.9751,24.0185,23.9751,24.0185,7800.0
2011-06-17 13:35:00,27.67,27.69,27.67,27.69,6300.0,24.0098,24.0272,24.0098,24.0272,6300.0
2011-06-17 13:40:00,27.7,27.71,27.68,27.69,28200.0,24.0359,24.0445,24.0185,24.0272,28200.0
2011-06-17 13:45:00,27.68,27.68,27.66,27.68,8400.0,24.0185,24.0185,24.0011,24.0185,8400.0
2011-06-17 13:50:00,27.68,27.68,27.63,27.65,15300.0,24.0185,24.0185,23.9751,23.9925,15300.0
2011-06-17 13:55:00,27.64,27.67,27.63,27.66,9600.0,23.9838,24.0098,23.9751,24.0011,9600.0
2011-06-17 14:00:00,27.66,27.69,27.66,27.67,10200.0,24.0011,24.0272,24.0011,24.0098,10200.0
2011-06-17 14:05:00,27.67,27.69,27.67,27.67,8700.0,24.0098,24.0272,24.0098,24.0098,8700.0
2011-06-17 14:10:00,27.67,27.67,27.64,27.66,17700.0,24.0098,24.0098,23.9838,24.0011,17700.0
2011-06-17 14:15:00,27.66,27.73,27.66,27.73,15300.0,24.0011,24.0619,24.0011,24.0619,15300.0
2011-06-17 14:20:00,27.72,27.74,27.71,27.71,9600.0,24.0532,24.0706,24.0445,24.0445,9600.0
2011-06-17 14:25:00,27.71,27.76,27.7,27.76,15600.0,24.0445,24.0879,24.0359,24.0879,15600.0
2011-06-17 14:30:00,27.76,27.77,27.71,27.72,20100.0,24.0879,24.0966,24.0445,24.0532,20100.0
2011-06-17 14:35:00,27.72,27.72,27.67,27.68,47700.0,24.0532,24.0532,24.0098,24.0185,47700.0
2011-06-17 14:40:00,27.67,27.67,27.63,27.64,25500.0,24.0098,24.0098,23.9751,23.9838,25500.0
2011-06-17 14:45:00,27.64,27.64,27.6,27.61,60600.0,23.9838,23.9838,23.9491,23.9578,60600.0
2011-06-17 14:50:00,27.61,27.64,27.61,27.63,18900.0,23.9578,23.9838,23.9578,23.9751,18900.0
2011-06-17 14:55:00,27.63,27.64,27.61,27.61,37200.0,23.9751,23.9838,23.9578,23.9578,37200.0
2011-06-17 15:00:00,27.62,27.63,27.61,27.62,22800.0,23.9664,23.9751,23.9578,23.9664,22800.0
2011-06-17 15:05:00,27.62,27.63,27.59,27.6,35400.0,23.9664,23.9751,23.9404,23.9491,35400.0
2011-06-17 15:10:00,27.59,27.6,27.58,27.6,30900.0,23.9404,23.9491,23.9317,23.9491,30900.0
2011-06-17 15:15:00,27.59,27.59,27.5,27.52,55200.0,23.9404,23.9404,23.8623,23.8797,55200.0
2011-06-17 15:20:00,27.52,27.54,27.51,27.53,30900.0,23.8797,23.897,23.871,23.8883,30900.0
2011-06-17 15:25:00,27.54,27.55,27.52,27.54,23700.0,23.897,23.9057,23.8797,23.897,23700.0
2011-06-17 15:30:00,27.55,27.55,27.52,27.52,28200.0,23.9057,23.9057,23.8797,23.8797,28200.0
2011-06-17 15:35:00,27.52,27.57,27.5,27.55,45900.0,23.8797,23.923,23.8623,23.9057,45900.0
2011-06-17 15:40:00,27.55,27.59,27.55,27.59,62100.0,23.9057,23.9404,23.9057,23.9404,62100.0
2011-06-17 15:45:00,27.59,27.59,27.55,27.56,111900.0,23.9404,23.9404,23.9057,23.9144,111900.0
2011-06-17 15:50:00,27.56,27.56,27.53,27.54,82200.0,23.9144,23.9144,23.8883,23.897,82200.0
2011-06-17 15:55:00,27.54,27.54,27.5,27.51,185400.0,23.897,23.897,23.8623,23.871,185400.0
2011-06-20 09:30:00,27.46,27.55,27.44,27.55,22200.0,23.8276,23.9057,23.8102,23.9057,22200.0
2011-06-20 09:35:00,27.53,27.56,27.52,27.52,28200.0,23.8883,23.9144,23.8797,23.8797,28200.0
2011-06-20 09:40:00,27.54,27.69,27.54,27.65,13800.0,23.897,24.0272,23.897,23.9925,13800.0
2011-06-20 09:45:00,27.66,27.66,27.59,27.59,17400.0,24.0011,24.0011,23.9404,23.9404,17400.0
2011-06-20 09:50:00,27.6,27.64,27.6,27.63,5400.0,23.9491,23.9838,23.9491,23.9751,5400.0
2011-06-20 09:55:00,27.63,27.65,27.61,27.61,11400.0,23.9751,23.9925,23.9578,23.9578,11400.0
2011-06-20 10:00:00,27.62,27.65,27.58,27.59,22800.0,23.9664,23.9925,23.9317,23.9404,22800.0
2011-06-20 10:05:00,27.59,27.6,27.55,27.55,8100.0,23.9404,23.9491,23.9057,23.9057,8100.0
2011-06-20 10:10:00,27.52,27.54,27.49,27.51,11100.0,23.8797,23.897,23.8536,23.871,11100.0
2011-06-20 10:15:00,27.51,27.55,27.48,27.55,7200.0,23.871,23.9057,23.845,23.9057,7200.0
2011-06-20 10:20:00,27.54,27.55,27.5,27.52,8400.0,23.897,23.9057,23.8623,23.8797,8400.0
2011-06-20 10:25:00,27.5,27.56,27.5,27.56,12000.0,23.8623,23.9144,23.8623,23.9144,12000.0
2011-06-20 10:30:00,27.56,27.58,27.56,27.58,6600.0,23.9144,23.9317,23.9144,23.9317,6600.0
2011-06-20 10:35:00,27.58,27.58,27.57,27.58,1200.0,23.9317,23.9317,23.923,23.9317,1200.0
2011-06-20 10:40:00,27.58,27.62,27.58,27.61,4200.0,23.9317,23.9664,23.9317,23.9578,4200.0
2011-06-20 10:45:00,27.61,27.61,27.56,27.58,67500.0,23.9578,23.9578,23.9144,23.9317,67500.0
2011-06-20 10:50:00,27.58,27.59,27.56,27.57,21000.0,23.9317,23.9404,23.9144,23.923,21000.0
2011-06-20 10:55:00,27.59,27.59,27.56,27.56,23400.0,23.9404,23.9404,23.9144,23.9144,23400.0
2011-06-20 11:00:00,27.56,27.59,27.54,27.56,15000.0,23.9144,23.9404,23.897,23.9144,15000.0
2011-06-20 11:05:00,27.57,27.57,27.53,27.53,10500.0,23.923,23.923,23.8883,23.8883,10500.0
2011-06-20 11:10:00,27.54,27.57,27.53,27.56,13200.0,23.897,23.923,23.8883,23.9144,13200.0
2011-06-20 11:15:00,27.56,27.57,27.55,27.57,13500.0,23.9144,23.923,23.9057,23.923,13500.0
2011-06-20 11:20:00,27.57,27.63,27.57,27.63,58500.0,23.923,23.9751,23.923,23.9751,58500.0
2011-06-20 11:25:00,27.62,27.63,27.59,27.59,45300.0,23.9664,23.9751,23.9404,23.9404,45300.0
2011-06-20 11:30:00,27.59,27.63,27.58,27.58,42300.0,23.9404,23.9751,23.9317,23.9317,42300.0
2011-06-20 11:35:00,27.59,27.61,27.57,27.6,21300.0,23.9404,23.9578,23.923,23.9491,21300.0
2011-06-20 11:40:00,27.59,27.62,27.58,27.61,35700.0,23.9404,23.9664,23.9317,23.9578,35700.0
2011-06-20 11:45:00,27.61,27.62,27.59,27.62,35700.0,23.9578,23.9664,23.9404,23.9664,35700.0
2011-06-20 11:50:00,27.61,27.62,27.59,27.61,30600.0,23.9578,23.9664,23.9404,23.9578,30600.0
2011-06-20 11:55:00,27.61,27.64,27.61,27.62,23400.0,23.9578,23.9838,23.9578,23.9664,23400.0
2011-06-20 12:00:00,27.63,27.65,27.6,27.62,27900.0,23.9751,23.9925,23.9491,23.9664,27900.0
2011-06-20 12:05:00,27.62,27.65,27.6,27.61,22200.0,23.9664,23.9925,23.9491,23.9578,22200.0
2011-06-20 12:10:00,27.6,27.63,27.59,27.62,92100.0,23.9491,23.9751,23.9404,23.9664,92100.0
2011-06-20 12:15:00,27.62,27.66,27.62,27.66,12900.0,23.9664,24.0011,23.9664,24.0011,12900.0
2011-06-20 12:20:00,27.65,27.66,27.62,27.66,14700.0,23.9925,24.0011,23.9664,24.0011,14700.0
2011-06-20 12:25:00,27.66,27.7,27.66,27.7,11400.0,24.0011,24.0359,24.0011,24.0359,11400.0
2011-06-20 12:30:00,27.71,27.71,27.68,27.7,24300.0,24.0445,24.0445,24.0185,24.0359,24300.0
2011-06-20 12:35:00,27.7,27.7,27.69,27.69,5700.0,24.0359,24.0359,24.0272,24.0272,5700.0
2011-06-20 12:40:00,27.69,27.7,27.68,27.69,7500.0,24.0272,24.0359,24.0185,24.0272,7500.0
2011-06-20 12:45:00,27.7,27.71,27.69,27.7,12300.0,24.0359,24.0445,24.0272,24.0359,12300.0
2011-06-20 12:50:00,27.71,27.72,27.64,27.65,33600.0,24.0445,24.0532,23.9838,23.9925,33600.0
2011-06-20 12:55:00,27.65,27.66,27.64,27.65,13500.0,23.9925,24.0011,23.9838,23.9925,13500.0
2011-06-20 13:00:00,27.64,27.66,27.64,27.64,8700.0,23.9838,24.0011,23.9838,23.9838,8700.0
2011-06-20 13:05:00,27.62,27.66,27.62,27.66,20100.0,23.9664,24.0011,23.9664,24.0011,20100.0
2011-06-20 13:10:00,27.65,27.67,27.65,27.65,7200.0,23.9925,24.0098,23.9925,23.9925,7200.0
2011-06-20 13:15:00,27.65,27.67,27.64,27.67,4500.0,23.9925,24.0098,23.9838,24.0098,4500.0
2011-06-20 13:20:00,27.67,27.68,27.66,27.67,4500.0,24.0098,24.0185,24.0011,24.0098,4500.0
2011-06-20 13:25:00,27.68,27.68,27.64,27.65,22800.0,24.0185,24.0185,23.9838,23.9925,22800.0
2011-06-20 13:30:00,27.66,27.66,27.62,27.64,22200.0,24.0011,24.0011,23.9664,23.9838,22200.0
2011-06-20 13:35:00,27.64,27.65,27.63,27.63,13800.0,23.9838,23.9925,23.9751,23.9751,13800.0
2011-06-20 13:40:00,27.63,27.64,27.61,27.62,24900.0,23.9751,23.9838,23.9578,23.9664,24900.0
2011-06-20 13:45:00,27.61,27.62,27.6,27.6,23700.0,23.9578,23.9664,23.9491,23.9491,23700.0
2011-06-20 13:50:00,27.6,27.63,27.6,27.63,12000.0,23.9491,23.9751,23.9491,23.9751,12000.0
2011-06-20 13:55:00,27.62,27.63,27.62,27.63,12600.0,23.9664,23.9751,23.9664,23.9751,12600.0
2011-06-20 14:00:00,27.63,27.66,27.62,27.63,28200.0,23.9751,24.0011,23.9664,23.9751,28200.0
2011-06-20 14:05:00,27.63,27.65,27.62,27.64,10200.0,23.9751,23.9925,23.9664,23.9838,10200.0
2011-06-20 14:10:00,27.65,27.65,27.63,27.63,22800.0,23.9925,23.9925,23.9751,23.9751,22800.0
2011-06-20 14:15:00,27.63,27.64,27.62,27.64,23100.0,23.9751,23.9838,23.9664,23.9838,23100.0
2011-06-20 14:20:00,27.64,27.64,27.62,27.64,31200.0,23.9838,23.9838,23.9664,23.9838,31200.0
2011-06-20 14:25:00,27.64,27.65,27.63,27.63,36600.0,23.9838,23.9925,23.9751,23.9751,36600.0
2011-06-20 14:30:00,27.64,27.67,27.63,27.67,37500.0,23.9838,24.0098,23.9751,24.0098,37500.0
2011-06-20 14:35:00,27.68,27.7,27.66,27.68,30600.0,24.0185,24.0359,24.0011,24.0185,30600.0
2011-06-20 14:40:00,27.68,27.69,27.67,27.69,18600.0,24.0185,24.0272,24.0098,24.0272,18600.0
2011-06-20 14:45:00,27.69,27.75,27.69,27.71,33600.0,24.0272,24.0792,24.0272,24.0445,33600.0
2011-06-20 14:50:00,27.71,27.73,27.7,27.7,27600.0,24.0445,24.0619,24.0359,24.0359,27600.0
2011-06-20 14:55:00,27.7,27.71,27.69,27.71,11700.0,24.0359,24.0445,24.0272,24.0445,11700.0
2011-06-20 15:00:00,27.7,27.7,27.67,27.67,21000.0,24.0359,24.0359,24.0098,24.0098,21000.0
2011-06-20 15:05:00,27.68,27.68,27.64,27.65,17400.0,24.0185,24.0185,23.9838,23.9925,17400.0
2011-06-20 15:10:00,27.64,27.64,27.62,27.63,54900.0,23.9838,23.9838,23.9664,23.9751,54900.0
2011-06-20 15:15:00,27.64,27.65,27.61,27.62,54000.0,23.9838,23.9925,23.9578,23.9664,54000.0
2011-06-20 15:20:00,27.61,27.64,27.61,27.64,36000.0,23.9578,23.9838,23.9578,23.9838,36000.0
2011-06-20 15:25:00,27.64,27.64,27.61,27.63,133200.0,23.9838,23.9838,23.9578,23.9751,133200.0
2011-06-20 15:30:00,27.63,27.68,27.62,27.68,40200.0,23.9751,24.0185,23.9664,24.0185,40200.0
2011-06-20 15:35:00,27.68,27.72,27.67,27.67,65700.0,24.0185,24.0532,24.0098,24.0098,65700.0
2011-06-20 15:40:00,27.67,27.67,27.65,27.66,41100.0,24.0098,24.0098,23.9925,24.0011,41100.0
2011-06-20 15:45:00,27.66,27.69,27.65,27.67,45000.0,24.0011,24.0272,23.9925,24.0098,45000.0
2011-06-20 15:50:00,27.67,27.67,27.62,27.64,81900.0,24.0098,24.0098,23.9664,23.9838,81900.0
2011-06-20 15:55:00,27.64,27.65,27.63,27.63,179400.0,23.9838,23.9925,23.9751,23.9751,179400.0
2011-06-21 09:30:00,27.83,27.83,27.71,27.73,24900.0,24.1487,24.1487,24.0445,24.0619,24900.0
2011-06-21 09:35:00,27.74,27.81,27.73,27.78,21600.0,24.0706,24.1313,24.0619,24.1053,21600.0
2011-06-21 09:40:00,27.78,27.79,27.76,27.77,6300.0,24.1053,24.1139,24.0879,24.0966,6300.0
2011-06-21 09:45:00,27.78,27.81,27.75,27.75,13200.0,24.1053,24.1313,24.0792,24.0792,13200.0
2011-06-21 09:50:00,27.75,27.8,27.75,27.8,20100.0,24.0792,24.1226,24.0792,24.1226,20100.0
2011-06-21 09:55:00,27.78,27.8,27.77,27.77,9900.0,24.1053,24.1226,24.0966,24.0966,9900.0
2011-06-21 10:00:00,27.79,27.83,27.77,27.81,25500.0,24.1139,24.1487,24.0966,24.1313,25500.0
2011-06-21 10:05:00,27.82,27.83,27.79,27.8,9300.0,24.14,24.1487,24.1139,24.1226,9300.0
2011-06-21 10:10:00,27.8,27.8,27.77,27.77,35700.0,24.1226,24.1226,24.0966,24.0966,35700.0
2011-06-21 10:15:00,27.78,27.82,27.78,27.79,41700.0,24.1053,24.14,24.1053,24.1139,41700.0
2011-06-21 10:20:00,27.78,27.79,27.73,27.74,73800.0,24.1053,24.1139,24.0619,24.0706,73800.0
2011-06-21 10:25:00,27.75,27.77,27.73,27.77,28800.0,24.0792,24.0966,24.0619,24.0966,28800.0
2011-06-21 10:30:00,27.76,27.78,27.74,27.74,30900.0,24.0879,24.1053,24.0706,24.0706,30900.0
2011-06-21 10:35:00,27.74,27.75,27.73,27.74,22200.0,24.0706,24.0792,24.0619,24.0706,22200.0
2011-06-21 10:40:00,27.74,27.79,27.74,27.79,9900.0,24.0706,24.1139,24.0706,24.1139,9900.0
2011-06-21 10:45:00,27.78,27.81,27.78,27.79,14100.0,24.1053,24.1313,24.1053,24.1139,14100.0
2011-06-21 10:50:00,27.79,27.8,27.77,27.77,9600.0,24.1139,24.1226,24.0966,24.0966,9600.0
2011-06-21 10:55:00,27.78,27.78,27.76,27.78,9600.0,24.1053,24.1053,24.0879,24.1053,9600.0
2011-06-21 11:00:00,27.78,27.8,27.77,27.8,15000.0,24.1053,24.1226,24.0966,24.1226,15000.0
2011-06-21 11:05:00,27.8,27.81,27.78,27.79,20400.0,24.1226,24.1313,24.1053,24.1139,20400.0
2011-06-21 11:10:00,27.79,27.79,27.78,27.78,10200.0,24.1139,24.1139,24.1053,24.1053,10200.0
2011-06-21 11:15:00,27.78,27.78,27.72,27.72,56100.0,24.1053,24.1053,24.0532,24.0532,56100.0
2011-06-21 11:20:00,27.71,27.77,27.71,27.75,54300.0,24.0445,24.0966,24.0445,24.0792,54300.0
2011-06-21 11:25:00,27.75,27.75,27.72,27.74,18900.0,24.0792,24.0792,24.0532,24.0706,18900.0
2011-06-21 11:30:00,27.75,27.8,27.75,27.8,16500.0,24.0792,24.1226,24.0792,24.1226,16500.0
2011-06-21 11:35:00,27.79,27.79,27.76,27.78,21600.0,24.1139,24.1139,24.0879,24.1053,21600.0
2011-06-21 11:40:00,27.78,27.78,27.75,27.76,15000.0,24.1053,24.1053,24.0792,24.0879,15000.0
2011-06-21 11:45:00,27.75,27.76,27.75,27.76,6600.0,24.0792,24.0879,24.0792,24.0879,6600.0
2011-06-21 11:50:00,27.76,27.76,27.74,27.74,19200.0,24.0879,24.0879,24.0706,24.0706,19200.0
2011-06-21 11:55:00,27.75,27.75,27.73,27.73,29700.0,24.0792,24.0792,24.0619,24.0619,29700.0
2011-06-21 12:00:00,27.74,27.75,27.72,27.74,20700.0,24.0706,24.0792,24.0532,24.0706,20700.0
2011-06-21 12:05:00,27.74,27.74,27.7,27.71,35700.0,24.0706,24.0706,24.0359,24.0445,35700.0
2011-06-21 12:10:00,27.71,27.71,27.7,27.7,9300.0,24.0445,24.0445,24.0359,24.0359,9300.0
2011-06-21 12:15:00,27.71,27.72,27.7,27.71,19800.0,24.0445,24.0532,24.0359,24.0445,19800.0
2011-06-21 12:20:00,27.71,27.75,27.71,27.73,20700.0,24.0445,24.0792,24.0445,24.0619,20700.0
2011-06-21 12:25:00,27.74,27.75,27.73,27.74,5400.0,24.0706,24.0792,24.0619,24.0706,5400.0
2011-06-21 12:30:00,27.74,27.75,27.73,27.73,8100.0,24.0706,24.0792,24.0619,24.0619,8100.0
2011-06-21 12:35:00,27.73,27.73,27.7,27.71,19500.0,24.0619,24.0619,24.0359,24.0445,19500.0
2011-06-21 12:40:00,27.72,27.73,27.72,27.72,6300.0,24.0532,24.0619,24.0532,24.0532,6300.0
2011-06-21 12:45:00,27.72,27.74,27.72,27.73,12000.0,24.0532,24.0706,24.0532,24.0619,12000.0
2011-06-21 12:50:00,27.74,27.77,27.73,27.77,12300.0,24.0706,24.0966,24.0619,24.0966,12300.0
2011-06-21 12:55:00,27.76,27.8,27.76,27.8,23700.0,24.0879,24.1226,24.0879,24.1226,23700.0
2011-06-21 13:00:00,27.79,27.79,27.76,27.77,10800.0,24.1139,24.1139,24.0879,24.0966,10800.0
2011-06-21 13:05:00,27.76,27.76,27.72,27.72,6300.0,24.0879,24.0879,24.0532,24.0532,6300.0
2011-06-21 13:10:00,27.72,27.73,27.7,27.71,21000.0,24.0532,24.0619,24.0359,24.0445,21000.0
2011-06-21 13:15:00,27.71,27.71,27.67,27.67,12600.0,24.0445,24.0445,24.0098,24.0098,12600.0
2011-06-21 13:20:00,27.68,27.69,27.67,27.67,19200.0,24.0185,24.0272,24.0098,24.0098,19200.0
2011-06-21 13:25:00,27.67,27.68,27.67,27.67,10800.0,24.0098,24.0185,24.0098,24.0098,10800.0
2011-06-21 13:30:00,27.67,27.71,27.67,27.68,17400.0,24.0098,24.0445,24.0098,24.0185,17400.0
2011-06-21 13:35:00,27.68,27.69,27.66,27.66,15300.0,24.0185,24.0272,24.0011,24.0011,15300.0
2011-06-21 13:40:00,27.66,27.69,27.66,27.69,7800.0,24.0011,24.0272,24.0011,24.0272,7800.0
2011-06-21 13:45:00,27.69,27.72,27.69,27.72,8700.0,24.0272,24.0532,24.0272,24.0532,8700.0
2011-06-21 13:50:00,27.71,27.74,27.71,27.72,25200.0,24.0445,24.0706,24.0445,24.0532,25200.0
2011-06-21 13:55:00,27.73,27.73,27.72,27.73,11400.0,24.0619,24.0619,24.0532,24.0619,11400.0
2011-06-21 14:00:00,27.72,27.75,27.72,27.74,6600.0,24.0532,24.0792,24.0532,24.0706,6600.0
2011-06-21 14:05:00,27.74,27.74,27.7,27.71,80700.0,24.0706,24.0706,24.0359,24.0445,80700.0
2011-06-21 14:10:00,27.71,27.71,27.69,27.71,37200.0,24.0445,24.0445,24.0272,24.0445,37200.0
2011-06-21 14:15:00,27.71,27.71,27.7,27.7,8400.0,24.0445,24.0445,24.0359,24.0359,8400.0
2011-06-21 14:20:00,27.7,27.71,27.69,27.71,18900.0,24.0359,24.0445,24.0272,24.0445,18900.0
2011-06-21 14:25:00,27.71,27.71,27.7,27.71,23100.0,24.0445,24.0445,24.0359,24.0445,23100.0
2011-06-21 14:30:00,27.71,27.71,27.7,27.7,18900.0,24.0445,24.0445,24.0359,24.0359,18900.0
2011-06-21 14:35:00,27.71,27.76,27.71,27.75,17400.0,24.0445,24.0879,24.0445,24.0792,17400.0
2011-06-21 14:40:00,27.75,27.76,27.74,27.76,8700.0,24.0792,24.0879,24.0706,24.0879,8700.0
2011-06-21 14:45:00,27.76,27.77,27.73,27.77,14400.0,24.0879,24.0966,24.0619,24.0966,14400.0
2011-06-21 14:50:00,27.78,27.78,27.74,27.76,17400.0,24.1053,24.1053,24.0706,24.0879,17400.0
2011-06-21 14:55:00,27.76,27.8,27.76,27.79,10500.0,24.0879,24.1226,24.0879,24.1139,10500.0
2011-06-21 15:00:00,27.79,27.8,27.74,27.76,24900.0,24.1139,24.1226,24.0706,24.0879,24900.0
2011-06-21 15:05:00,27.77,27.81,27.76,27.8,10800.0,24.0966,24.1313,24.0879,24.1226,10800.0
2011-06-21 15:10:00,27.8,27.81,27.79,27.81,25500.0,24.1226,24.1313,24.1139,24.1313,25500.0
2011-06-21 15:15:00,27.81,27.82,27.8,27.82,18600.0,24.1313,24.14,24.1226,24.14,18600.0
2011-06-21 15:20:00,27.82,27.82,27.8,27.82,24900.0,24.14,24.14,24.1226,24.14,24900.0
2011-06-21 15:25:00,27.82,27.82,27.81,27.81,18300.0,24.14,24.14,24.1313,24.1313,18300.0
2011-06-21 15:30:00,27.81,27.81,27.77,27.77,55800.0,24.1313,24.1313,24.0966,24.0966,55800.0
2011-06-21 15:35:00,27.78,27.79,27.77,27.78,31500.0,24.1053,24.1139,24.0966,24.1053,31500.0
2011-06-21 15:40:00,27.78,27.78,27.74,27.77,53100.0,24.1053,24.1053,24.0706,24.0966,53100.0
2011-06-21 15:45:00,27.76,27.81,27.76,27.81,97200.0,24.0879,24.1313,24.0879,24.1313,97200.0
2011-06-21 15:50:00,27.81,27.82,27.8,27.8,47400.0,24.1313,24.14,24.1226,24.1226,47400.0
2011-06-21 15:55:00,27.8,27.81,27.77,27.79,80700.0,24.1226,24.1313,24.0966,24.1139,80700.0
2011-06-22 09:30:00,27.76,27.76,27.69,27.72,22800.0,24.0879,24.0879,24.0272,24.0532,22800.0
2011-06-22 09:35:00,27.73,27.74,27.65,27.68,18900.0,24.0619,24.0706,23.9925,24.0185,18900.0
2011-06-22 09:40:00,27.68,27.77,27.65,27.72,12300.0,24.0185,24.0966,23.9925,24.0532,12300.0
2011-06-22 09:45:00,27.74,27.79,27.73,27.78,12300.0,24.0706,24.1139,24.0619,24.1053,12300.0
2011-06-22 09:50:00,27.76,27.76,27.71,27.72,11400.0,24.0879,24.0879,24.0445,24.0532,11400.0
2011-06-22 09:55:00,27.73,27.76,27.72,27.75,8100.0,24.0619,24.0879,24.0532,24.0792,8100.0
2011-06-22 10:00:00,27.76,27.76,27.72,27.72,30000.0,24.0879,24.0879,24.0532,24.0532,30000.0
2011-06-22 10:05:00,27.74,27.75,27.73,27.74,20100.0,24.0706,24.0792,24.0619,24.0706,20100.0
2011-06-22 10:10:00,27.74,27.74,27.72,27.72,10200.0,24.0706,24.0706,24.0532,24.0532,10200.0
2011-06-22 10:15:00,27.72,27.72,27.62,27.65,30600.0,24.0532,24.0532,23.9664,23.9925,30600.0
2011-06-22 10:20:00,27.65,27.66,27.64,27.65,7800.0,23.9925,24.0011,23.9838,23.9925,7800.0
2011-06-22 10:25:00,27.66,27.73,27.66,27.72,17700.0,24.0011,24.0619,24.0011,24.0532,17700.0
2011-06-22 10:30:00,27.73,27.75,27.72,27.74,34500.0,24.0619,24.0792,24.0532,24.0706,34500.0
2011-06-22 10:35:00,27.73,27.75,27.72,27.74,31500.0,24.0619,24.0792,24.0532,24.0706,31500.0
2011-06-22 10:40:00,27.74,27.75,27.73,27.74,16200.0,24.0706,24.0792,24.0619,24.0706,16200.0
2011-06-22 10:45:00,27.74,27.79,27.74,27.79,54000.0,24.0706,24.1139,24.0706,24.1139,54000.0
2011-06-22 10:50:00,27.79,27.82,27.77,27.82,11100.0,24.1139,24.14,24.0966,24.14,11100.0
2011-06-22 10:55:00,27.82,27.83,27.68,27.74,405000.0,24.14,24.1487,24.0185,24.0706,405000.0
2011-06-22 11:00:00,27.74,27.77,27.74,27.76,14700.0,24.0706,24.0966,24.0706,24.0879,14700.0
2011-06-22 11:05:00,27.76,27.77,27.74,27.74,30000.0,24.0879,24.0966,24.0706,24.0706,30000.0
2011-06-22 11:10:00,27.75,27.75,27.74,27.74,15300.0,24.0792,24.0792,24.0706,24.0706,15300.0
2011-06-22 11:15:00,27.75,27.78,27.75,27.77,18600.0,24.0792,24.1053,24.0792,24.0966,18600.0
2011-06-22 11:20:00,27.76,27.79,27.76,27.77,13800.0,24.0879,24.1139,24.0879,24.0966,13800.0
2011-06-22 11:25:00,27.78,27.79,27.77,27.77,14100.0,24.1053,24.1139,24.0966,24.0966,14100.0
2011-06-22 11:30:00,27.77,27.8,27.77,27.8,43200.0,24.0966,24.1226,24.0966,24.1226,43200.0
2011-06-22 11:35:00,27.8,27.8,27.78,27.8,6900.0,24.1226,24.1226,24.1053,24.1226,6900.0
2011-06-22 11:40:00,27.82,27.82,27.77,27.8,17400.0,24.14,24.14,24.0966,24.1226,17400.0
2011-06-22 11:45:00,27.79,27.8,27.78,27.8,3600.0,24.1139,24.1226,24.1053,24.1226,3600.0
2011-06-22 11:50:00,27.79,27.79,27.76,27.78,25800.0,24.1139,24.1139,24.0879,24.1053,25800.0
2011-06-22 11:55:00,27.78,27.78,27.75,27.76,7800.0,24.1053,24.1053,24.0792,24.0879,7800.0
2011-06-22 12:00:00,27.76,27.76,27.74,27.75,52200.0,24.0879,24.0879,24.0706,24.0792,52200.0
2011-06-22 12:05:00,27.75,27.78,27.74,27.78,41100.0,24.0792,24.1053,24.0706,24.1053,41100.0
2011-06-22 12:10:00,27.79,27.79,27.76,27.76,15900.0,24.1139,24.1139,24.0879,24.0879,15900.0
2011-06-22 12:15:00,27.75,27.78,27.75,27.75,13800.0,24.0792,24.1053,24.0792,24.0792,13800.0
2011-06-22 12:20:00,27.75,27.76,27.74,27.75,10200.0,24.0792,24.0879,24.0706,24.0792,10200.0
2011-06-22 12:25:00,27.76,27.76,27.74,27.76,14400.0,24.0879,24.0879,24.0706,24.0879,14400.0
2011-06-22 12:30:00,27.76,27.77,27.73,27.77,68700.0,24.0879,24.0966,24.0619,24.0966,68700.0
2011-06-22 12:35:00,27.77,27.79,27.77,27.78,51000.0,24.0966,24.1139,24.0966,24.1053,51000.0
2011-06-22 12:40:00,27.77,27.81,27.77,27.8,38400.0,24.0966,24.1313,24.0966,24.1226,38400.0
2011-06-22 12:45:00,27.8,27.83,27.8,27.83,15600.0,24.1226,24.1487,24.1226,24.1487,15600.0
2011-06-22 12:50:00,27.83,27.85,27.83,27.84,5400.0,24.1487,24.166,24.1487,24.1573,5400.0
2011-06-22 12:55:00,27.83,27.84,27.82,27.83,14100.0,24.1487,24.1573,24.14,24.1487,14100.0
2011-06-22 13:00:00,27.84,27.84,27.81,27.82,10500.0,24.1573,24.1573,24.1313,24.14,10500.0
2011-06-22 13:05:00,27.82,27.82,27.8,27.81,13800.0,24.14,24.14,24.1226,24.1313,13800.0
2011-06-22 13:10:00,27.81,27.82,27.8,27.8,6000.0,24.1313,24.14,24.1226,24.1226,6000.0
2011-06-22 13:15:00,27.8,27.81,27.79,27.8,6000.0,24.1226,24.1313,24.1139,24.1226,6000.0
2011-06-22 13:20:00,27.81,27.83,27.77,27.77,10800.0,24.1313,24.1487,24.0966,24.0966,10800.0
2011-06-22 13:25:00,27.78,27.79,27.77,27.79,11100.0,24.1053,24.1139,24.0966,24.1139,11100.0
2011-06-22 13:30:00,27.8,27.81,27.79,27.81,10800.0,24.1226,24.1313,24.1139,24.1313,10800.0
2011-06-22 13:35:00,27.82,27.82,27.81,27.82,4500.0,24.14,24.14,24.1313,24.14,4500.0
2011-06-22 13:40:00,27.81,27.82,27.79,27.79,8700.0,24.1313,24.14,24.1139,24.1139,8700.0
2011-06-22 13:45:00,27.8,27.8,27.78,27.79,11100.0,24.1226,24.1226,24.1053,24.1139,11100.0
2011-06-22 13:50:00,27.79,27.81,27.79,27.8,6000.0,24.1139,24.1313,24.1139,24.1226,6000.0
2011-06-22 13:55:00,27.81,27.82,27.8,27.81,10800.0,24.1313,24.14,24.1226,24.1313,10800.0
2011-06-22 14:00:00,27.8,27.8,27.76,27.77,26700.0,24.1226,24.1226,24.0879,24.0966,26700.0
2011-06-22 14:05:00,27.76,27.78,27.74,27.78,26700.0,24.0879,24.1053,24.0706,24.1053,26700.0
2011-06-22 14:10:00,27.77,27.78,27.76,27.77,21300.0,24.0966,24.1053,24.0879,24.0966,21300.0
2011-06-22 14:15:00,27.77,27.77,27.72,27.72,18900.0,24.0966,24.0966,24.0532,24.0532,18900.0
2011-06-22 14:20:00,27.72,27.78,27.72,27.77,19800.0,24.0532,24.1053,24.0532,24.0966,19800.0
2011-06-22 14:25:00,27.77,27.79,27.73,27.73,24300.0,24.0966,24.1139,24.0619,24.0619,24300.0
2011-06-22 14:30:00,27.73,27.74,27.71,27.72,30600.0,24.0619,24.0706,24.0445,24.0532,30600.0
2011-06-22 14:35:00,27.72,27.72,27.7,27.71,18300.0,24.0532,24.0532,24.0359,24.0445,18300.0
2011-06-22 14:40:00,27.71,27.72,27.67,27.68,18600.0,24.0445,24.0532,24.0098,24.0185,18600.0
2011-06-22 14:45:00,27.68,27.7,27.68,27.69,20100.0,24.0185,24.0359,24.0185,24.0272,20100.0
2011-06-22 14:50:00,27.69,27.7,27.65,27.66,36900.0,24.0272,24.0359,23.9925,24.0011,36900.0
2011-06-22 14:55:00,27.65,27.67,27.64,27.67,119400.0,23.9925,24.0098,23.9838,24.0098,119400.0
2011-06-22 15:00:00,27.68,27.72,27.66,27.71,99600.0,24.0185,24.0532,24.0011,24.0445,99600.0
2011-06-22 15:05:00,27.71,27.75,27.7,27.74,99600.0,24.0445,24.0792,24.0359,24.0706,99600.0
2011-06-22 15:10:00,27.74,27.74,27.72,27.72,79500.0,24.0706,24.0706,24.0532,24.0532,79500.0
2011-06-22 15:15:00,27.71,27.73,27.71,27.72,54600.0,24.0445,24.0619,24.0445,24.0532,54600.0
2011-06-22 15:20:00,27.73,27.74,27.72,27.73,39600.0,24.0619,24.0706,24.0532,24.0619,39600.0
2011-06-22 15:25:00,27.73,27.74,27.72,27.73,62400.0,24.0619,24.0706,24.0532,24.0619,62400.0
2011-06-22 15:30:00,27.72,27.73,27.7,27.72,60600.0,24.0532,24.0619,24.0359,24.0532,60600.0
2011-06-22 15:35:00,27.72,27.74,27.71,27.71,60900.0,24.0532,24.0706,24.0445,24.0445,60900.0
2011-06-22 15:40:00,27.71,27.73,27.69,27.69,66000.0,24.0445,24.0619,24.0272,24.0272,66000.0
2011-06-22 15:45:00,27.67,27.72,27.67,27.7,78000.0,24.0098,24.0532,24.0098,24.0359,78000.0
2011-06-22 15:50:00,27.7,27.72,27.69,27.69,63000.0,24.0359,24.0532,24.0272,24.0272,63000.0
2011-06-22 15:55:00,27.69,27.7,27.66,27.68,104100.0,24.0272,24.0359,24.0011,24.0185,104100.0
2011-06-23 09:30:00,27.51,27.51,27.38,27.44,74700.0,23.871,23.871,23.7582,23.8102,74700.0
2011-06-23 09:35:00,27.45,27.55,27.42,27.51,54000.0,23.8189,23.9057,23.7929,23.871,54000.0
2011-06-23 09:40:00,27.51,27.53,27.34,27.36,58800.0,23.871,23.8883,23.7235,23.7408,58800.0
2011-06-23 09:45:00,27.36,27.49,27.36,27.49,73800.0,23.7408,23.8536,23.7408,23.8536,73800.0
2011-06-23 09:50:00,27.51,27.51,27.45,27.48,120600.0,23.871,23.871,23.8189,23.845,120600.0
2011-06-23 09:55:00,27.48,27.49,27.4,27.48,51000.0,23.845,23.8536,23.7755,23.845,51000.0
2011-06-23 10:00:00,27.48,27.64,27.48,27.63,74400.0,23.845,23.9838,23.845,23.9751,74400.0
2011-06-23 10:05:00,27.61,27.64,27.59,27.61,26400.0,23.9578,23.9838,23.9404,23.9578,26400.0
2011-06-23 10:10:00,27.62,27.7,27.6,27.67,62700.0,23.9664,24.0359,23.9491,24.0098,62700.0
2011-06-23 10:15:00,27.67,27.72,27.66,27.71,52200.0,24.0098,24.0532,24.0011,24.0445,52200.0
2011-06-23 10:20:00,27.71,27.76,27.66,27.68,87600.0,24.0445,24.0879,24.0011,24.0185,87600.0
2011-06-23 10:25:00,27.67,27.77,27.66,27.75,63600.0,24.0098,24.0966,24.0011,24.0792,63600.0
2011-06-23 10:30:00,27.75,27.78,27.7,27.73,49500.0,24.0792,24.1053,24.0359,24.0619,49500.0
2011-06-23 10:35:00,27.72,27.75,27.69,27.71,73500.0,24.0532,24.0792,24.0272,24.0445,73500.0
2011-06-23 10:40:00,27.7,27.72,27.67,27.68,64500.0,24.0359,24.0532,24.0098,24.0185,64500.0
2011-06-23 10:45:00,27.67,27.68,27.63,27.64,125100.0,24.0098,24.0185,23.9751,23.9838,125100.0
2011-06-23 10:50:00,27.64,27.67,27.59,27.64,38100.0,23.9838,24.0098,23.9404,23.9838,38100.0
2011-06-23 10:55:00,27.64,27.67,27.61,27.66,31500.0,23.9838,24.0098,23.9578,24.0011,31500.0
2011-06-23 11:00:00,27.66,27.67,27.63,27.65,49800.0,24.0011,24.0098,23.9751,23.9925,49800.0
2011-06-23 11:05:00,27.66,27.68,27.63,27.67,112500.0,24.0011,24.0185,23.9751,24.0098,112500.0
2011-06-23 11:10:00,27.68,27.69,27.65,27.67,29700.0,24.0185,24.0272,23.9925,24.0098,29700.0
2011-06-23 11:15:00,27.67,27.7,27.66,27.69,24000.0,24.0098,24.0359,24.0011,24.0272,24000.0
2011-06-23 11:20:00,27.68,27.71,27.68,27.71,17400.0,24.0185,24.0445,24.0185,24.0445,17400.0
2011-06-23 11:25:00,27.69,27.77,27.69,27.75,30000.0,24.0272,24.0966,24.0272,24.0792,30000.0
2011-06-23 11:30:00,27.76,27.79,27.73,27.79,21000.0,24.0879,24.1139,24.0619,24.1139,21000.0
2011-06-23 11:35:00,27.78,27.83,27.78,27.83,31200.0,24.1053,24.1487,24.1053,24.1487,31200.0
2011-06-23 11:40:00,27.82,27.84,27.82,27.83,11100.0,24.14,24.1573,24.14,24.1487,11100.0
2011-06-23 11:45:00,27.83,27.85,27.82,27.84,34800.0,24.1487,24.166,24.14,24.1573,34800.0
2011-06-23 11:50:00,27.84,27.85,27.83,27.84,24600.0,24.1573,24.166,24.1487,24.1573,24600.0
2011-06-23 11:55:00,27.84,27.89,27.84,27.87,34500.0,24.1573,24.2007,24.1573,24.1834,34500.0
2011-06-23 12:00:00,27.87,27.9,27.87,27.9,36000.0,24.1834,24.2094,24.1834,24.2094,36000.0
2011-06-23 12:05:00,27.89,27.94,27.89,27.89,30600.0,24.2007,24.2441,24.2007,24.2007,30600.0
2011-06-23 12:10:00,27.89,27.92,27.89,27.91,31200.0,24.2007,24.2268,24.2007,24.2181,31200.0
2011-06-23 12:15:00,27.92,27.92,27.89,27.89,42000.0,24.2268,24.2268,24.2007,24.2007,42000.0
2011-06-23 12:20:00,27.89,27.92,27.89,27.9,27600.0,24.2007,24.2268,24.2007,24.2094,27600.0
2011-06-23 12:25:00,27.91,27.92,27.86,27.87,53100.0,24.2181,24.2268,24.1747,24.1834,53100.0
2011-06-23 12:30:00,27.88,27.95,27.87,27.93,82500.0,24.192,24.2528,24.1834,24.2354,82500.0
2011-06-23 12:35:00,27.93,27.98,27.92,27.97,32100.0,24.2354,24.2788,24.2268,24.2701,32100.0
2011-06-23 12:40:00,27.97,28.01,27.97,27.98,60300.0,24.2701,24.3048,24.2701,24.2788,60300.0
2011-06-23 12:45:00,27.98,28.01,27.98,27.99,26700.0,24.2788,24.3048,24.2788,24.2875,26700.0
2011-06-23 12:50:00,28.0,28.04,27.98,27.99,63900.0,24.2962,24.3309,24.2788,24.2875,63900.0
2011-06-23 12:55:00,27.99,28.02,27.99,27.99,35400.0,24.2875,24.3135,24.2875,24.2875,35400.0
2011-06-23 13:00:00,28.0,28.01,27.98,28.0,25800.0,24.2962,24.3048,24.2788,24.2962,25800.0
2011-06-23 13:05:00,28.0,28.04,28.0,28.02,27900.0,24.2962,24.3309,24.2962,24.3135,27900.0
2011-06-23 13:10:00,28.02,28.02,27.96,27.97,35100.0,24.3135,24.3135,24.2615,24.2701,35100.0
2011-06-23 13:15:00,27.97,27.97,27.93,27.93,22500.0,24.2701,24.2701,24.2354,24.2354,22500.0
2011-06-23 13:20:00,27.94,27.95,27.92,27.92,14100.0,24.2441,24.2528,24.2268,24.2268,14100.0
2011-06-23 13:25:00,27.92,27.96,27.92,27.95,19200.0,24.2268,24.2615,24.2268,24.2528,19200.0
2011-06-23 13:30:00,27.95,28.02,27.94,28.01,44700.0,24.2528,24.3135,24.2441,24.3048,44700.0
2011-06-23 13:35:00,28.01,28.03,27.99,27.99,24900.0,24.3048,24.3222,24.2875,24.2875,24900.0
2011-06-23 13:40:00,27.99,27.99,27.97,27.97,10800.0,24.2875,24.2875,24.2701,24.2701,10800.0
2011-06-23 13:45:00,27.97,27.99,27.96,27.97,11400.0,24.2701,24.2875,24.2615,24.2701,11400.0
2011-06-23 13:50:00,27.96,27.98,27.93,27.93,26700.0,24.2615,24.2788,24.2354,24.2354,26700.0
2011-06-23 13:55:00,27.93,27.97,27.93,27.97,13500.0,24.2354,24.2701,24.2354,24.2701,13500.0
2011-06-23 14:00:00,27.97,27.97,27.9,27.91,56100.0,24.2701,24.2701,24.2094,24.2181,56100.0
2011-06-23 14:05:00,27.91,27.95,27.9,27.95,89100.0,24.2181,24.2528,24.2094,24.2528,89100.0
2011-06-23 14:10:00,27.95,27.96,27.9,27.93,63000.0,24.2528,24.2615,24.2094,24.2354,63000.0
2011-06-23 14:15:00,27.92,27.93,27.9,27.92,44400.0,24.2268,24.2354,24.2094,24.2268,44400.0
2011-06-23 14:20:00,27.92,27.93,27.9,27.92,16800.0,24.2268,24.2354,24.2094,24.2268,16800.0
2011-06-23 14:25:00,27.93,27.94,27.9,27.91,28800.0,24.2354,24.2441,24.2094,24.2181,28800.0
2011-06-23 14:30:00,27.91,27.93,27.9,27.9,24600.0,24.2181,24.2354,24.2094,24.2094,24600.0
2011-06-23 14:35:00,27.9,27.92,27.86,27.86,41400.0,24.2094,24.2268,24.1747,24.1747,41400.0
2011-06-23 14:40:00,27.86,27.87,27.85,27.87,33000.0,24.1747,24.1834,24.166,24.1834,33000.0
2011-06-23 14:45:00,27.87,27.87,27.82,27.84,41100.0,24.1834,24.1834,24.14,24.1573,41100.0
2011-06-23 14:50:00,27.84,27.87,27.83,27.87,21300.0,24.1573,24.1834,24.1487,24.1834,21300.0
2011-06-23 14:55:00,27.87,28.13,27.86,28.13,85500.0,24.1834,24.409,24.1747,24.409,85500.0
2011-06-23 15:00:00,28.13,28.13,28.02,28.05,165300.0,24.409,24.409,24.3135,24.3396,165300.0
2011-06-23 15:05:00,28.05,28.14,28.01,28.11,119100.0,24.3396,24.4177,24.3048,24.3916,119100.0
2011-06-23 15:10:00,28.1,28.17,28.09,28.16,95100.0,24.3829,24.4437,24.3743,24.435,95100.0
2011-06-23 15:15:00,28.15,28.29,28.15,28.23,86400.0,24.4263,24.5478,24.4263,24.4957,86400.0
2011-06-23 15:20:00,28.23,28.24,28.17,28.21,93000.0,24.4957,24.5044,24.4437,24.4784,93000.0
2011-06-23 15:25:00,28.21,28.22,28.15,28.16,67500.0,24.4784,24.4871,24.4263,24.435,67500.0
2011-06-23 15:30:00,28.16,28.16,28.1,28.12,90300.0,24.435,24.435,24.3829,24.4003,90300.0
2011-06-23 15:35:00,28.12,28.2,28.12,28.13,74400.0,24.4003,24.4697,24.4003,24.409,74400.0
2011-06-23 15:40:00,28.13,28.21,28.13,28.16,57300.0,24.409,24.4784,24.409,24.435,57300.0
2011-06-23 15:45:00,28.16,28.23,28.13,28.21,147000.0,24.435,24.4957,24.409,24.4784,147000.0
2011-06-23 15:50:00,28.21,28.24,28.21,28.22,110100.0,24.4784,24.5044,24.4784,24.4871,110100.0
2011-06-23 15:55:00,28.23,28.27,28.23,28.27,207300.0,24.4957,24.5305,24.4957,24.5305,207300.0
2011-06-24 09:30:00,28.2,28.26,28.15,28.16,48600.0,24.4697,24.5218,24.4263,24.435,48600.0
2011-06-24 09:35:00,28.18,28.18,28.1,28.16,19800.0,24.4524,24.4524,24.3829,24.435,19800.0
2011-06-24 09:40:00,28.17,28.2,28.11,28.13,32400.0,24.4437,24.4697,24.3916,24.409,32400.0
2011-06-24 09:45:00,28.11,28.13,28.04,28.05,15900.0,24.3916,24.409,24.3309,24.3396,15900.0
2011-06-24 09:50:00,28.05,28.05,27.99,28.0,26100.0,24.3396,24.3396,24.2875,24.2962,26100.0
2011-06-24 09:55:00,28.01,28.04,27.99,28.01,31800.0,24.3048,24.3309,24.2875,24.3048,31800.0
2011-06-24 10:00:00,28.01,28.02,27.94,28.0,86400.0,24.3048,24.3135,24.2441,24.2962,86400.0
2011-06-24 10:05:00,27.99,28.0,27.93,27.96,25200.0,24.2875,24.2962,24.2354,24.2615,25200.0
2011-06-24 10:10:00,27.95,27.97,27.89,27.96,81300.0,24.2528,24.2701,24.2007,24.2615,81300.0
2011-06-24 10:15:00,27.95,27.99,27.95,27.97,42600.0,24.2528,24.2875,24.2528,24.2701,42600.0
2011-06-24 10:20:00,27.97,27.97,27.95,27.96,24600.0,24.2701,24.2701,24.2528,24.2615,24600.0
2011-06-24 10:25:00,27.96,27.98,27.95,27.95,84300.0,24.2615,24.2788,24.2528,24.2528,84300.0
2011-06-24 10:30:00,27.95,28.01,27.95,28.0,52500.0,24.2528,24.3048,24.2528,24.2962,52500.0
2011-06-24 10:35:00,28.01,28.02,27.97,27.99,179700.0,24.3048,24.3135,24.2701,24.2875,179700.0
2011-06-24 10:40:00,27.99,28.02,27.97,27.97,38100.0,24.2875,24.3135,24.2701,24.2701,38100.0
2011-06-24 10:45:00,27.98,27.99,27.95,27.96,19200.0,24.2788,24.2875,24.2528,24.2615,19200.0
2011-06-24 10:50:00,27.96,27.96,27.92,27.95,37800.0,24.2615,24.2615,24.2268,24.2528,37800.0
2011-06-24 10:55:00,27.95,27.95,27.92,27.93,15300.0,24.2528,24.2528,24.2268,24.2354,15300.0
2011-06-24 11:00:00,27.92,27.95,27.92,27.95,41400.0,24.2268,24.2528,24.2268,24.2528,41400.0
2011-06-24 11:05:00,27.94,27.97,27.92,27.97,41100.0,24.2441,24.2701,24.2268,24.2701,41100.0
2011-06-24 11:10:00,27.98,27.98,27.93,27.97,31800.0,24.2788,24.2788,24.2354,24.2701,31800.0
2011-06-24 11:15:00,27.97,28.0,27.97,27.97,33300.0,24.2701,24.2962,24.2701,24.2701,33300.0
2011-06-24 11:20:00,27.96,28.0,27.95,28.0,47400.0,24.2615,24.2962,24.2528,24.2962,47400.0
2011-06-24 11:25:00,27.99,28.0,27.95,28.0,31500.0,24.2875,24.2962,24.2528,24.2962,31500.0
2011-06-24 11:30:00,28.0,28.0,27.95,27.97,37500.0,24.2962,24.2962,24.2528,24.2701,37500.0
2011-06-24 11:35:00,27.96,27.98,27.96,27.97,36900.0,24.2615,24.2788,24.2615,24.2701,36900.0
2011-06-24 11:40:00,27.98,28.01,27.97,28.0,24300.0,24.2788,24.3048,24.2701,24.2962,24300.0
2011-06-24 11:45:00,27.99,28.0,27.98,27.99,16200.0,24.2875,24.2962,24.2788,24.2875,16200.0
2011-06-24 11:50:00,27.98,27.99,27.98,27.98,20700.0,24.2788,24.2875,24.2788,24.2788,20700.0
2011-06-24 11:55:00,27.98,27.99,27.95,27.97,19200.0,24.2788,24.2875,24.2528,24.2701,19200.0
2011-06-24 12:00:00,27.97,27.97,27.96,27.97,14400.0,24.2701,24.2701,24.2615,24.2701,14400.0
2011-06-24 12:05:00,27.96,27.97,27.94,27.95,23700.0,24.2615,24.2701,24.2441,24.2528,23700.0
2011-06-24 12:10:00,27.95,27.95,27.92,27.94,33600.0,24.2528,24.2528,24.2268,24.2441,33600.0
2011-06-24 12:15:00,27.94,27.95,27.94,27.94,15600.0,24.2441,24.2528,24.2441,24.2441,15600.0
2011-06-24 12:20:00,27.94,27.96,27.93,27.94,20700.0,24.2441,24.2615,24.2354,24.2441,20700.0
2011-06-24 12:25:00,27.94,27.96,27.94,27.96,15000.0,24.2441,24.2615,24.2441,24.2615,15000.0
2011-06-24 12:30:00,27.96,27.97,27.95,27.97,24900.0,24.2615,24.2701,24.2528,24.2701,24900.0
2011-06-24 12:35:00,27.97,27.99,27.97,27.98,18600.0,24.2701,24.2875,24.2701,24.2788,18600.0
2011-06-24 12:40:00,27.98,27.99,27.95,27.95,28200.0,24.2788,24.2875,24.2528,24.2528,28200.0
2011-06-24 12:45:00,27.95,27.95,27.92,27.92,19800.0,24.2528,24.2528,24.2268,24.2268,19800.0
2011-06-24 12:50:00,27.92,27.95,27.92,27.93,61500.0,24.2268,24.2528,24.2268,24.2354,61500.0
2011-06-24 12:55:00,27.93,27.94,27.92,27.94,5400.0,24.2354,24.2441,24.2268,24.2441,5400.0
2011-06-24 13:00:00,27.95,27.95,27.89,27.9,25200.0,24.2528,24.2528,24.2007,24.2094,25200.0
2011-06-24 13:05:00,27.91,27.92,27.89,27.92,23100.0,24.2181,24.2268,24.2007,24.2268,23100.0
2011-06-24 13:10:00,27.92,27.93,27.91,27.92,18000.0,24.2268,24.2354,24.2181,24.2268,18000.0
2011-06-24 13:15:00,27.92,27.92,27.91,27.91,23400.0,24.2268,24.2268,24.2181,24.2181,23400.0
2011-06-24 13:20:00,27.91,27.95,27.9,27.94,47400.0,24.2181,24.2528,24.2094,24.2441,47400.0
2011-06-24 13:25:00,27.94,27.98,27.94,27.98,14700.0,24.2441,24.2788,24.2441,24.2788,14700.0
2011-06-24 13:30:00,27.97,27.97,27.95,27.95,6300.0,24.2701,24.2701,24.2528,24.2528,6300.0
2011-06-24 13:35:00,27.94,28.01,27.94,27.99,13500.0,24.2441,24.3048,24.2441,24.2875,13500.0
2011-06-24 13:40:00,27.99,28.01,27.97,28.0,15000.0,24.2875,24.3048,24.2701,24.2962,15000.0
2011-06-24 13:45:00,28.01,28.02,28.01,28.02,12300.0,24.3048,24.3135,24.3048,24.3135,12300.0
2011-06-24 13:50:00,28.01,28.02,28.01,28.01,9000.0,24.3048,24.3135,24.3048,24.3048,9000.0
2011-06-24 13:55:00,28.01,28.02,27.99,28.01,12000.0,24.3048,24.3135,24.2875,24.3048,12000.0
2011-06-24 14:00:00,28.03,28.03,27.98,27.98,13200.0,24.3222,24.3222,24.2788,24.2788,13200.0
2011-06-24 14:05:00,27.97,27.97,27.95,27.95,15300.0,24.2701,24.2701,24.2528,24.2528,15300.0
2011-06-24 14:10:00,27.94,27.95,27.92,27.92,16200.0,24.2441,24.2528,24.2268,24.2268,16200.0
2011-06-24 14:15:00,27.92,27.98,27.92,27.98,15300.0,24.2268,24.2788,24.2268,24.2788,15300.0
2011-06-24 14:20:00,27.96,28.0,27.96,27.99,12600.0,24.2615,24.2962,24.2615,24.2875,12600.0
2011-06-24 14:25:00,27.99,28.0,27.99,27.99,10500.0,24.2875,24.2962,24.2875,24.2875,10500.0
2011-06-24 14:30:00,27.99,28.0,27.97,27.97,17100.0,24.2875,24.2962,24.2701,24.2701,17100.0
2011-06-24 14:35:00,27.97,27.97,27.94,27.96,22200.0,24.2701,24.2701,24.2441,24.2615,22200.0
2011-06-24 14:40:00,27.96,27.99,27.95,27.98,23400.0,24.2615,24.2875,24.2528,24.2788,23400.0
2011-06-24 14:45:00,27.99,28.0,27.97,27.97,16500.0,24.2875,24.2962,24.2701,24.2701,16500.0
2011-06-24 14:50:00,27.98,28.0,27.97,28.0,8400.0,24.2788,24.2962,24.2701,24.2962,8400.0
2011-06-24 14:55:00,28.0,28.0,27.96,27.97,19800.0,24.2962,24.2962,24.2615,24.2701,19800.0
2011-06-24 15:00:00,27.97,27.98,27.95,27.95,25200.0,24.2701,24.2788,24.2528,24.2528,25200.0
2011-06-24 15:05:00,27.95,27.96,27.94,27.95,10500.0,24.2528,24.2615,24.2441,24.2528,10500.0
2011-06-24 15:10:00,27.94,27.98,27.94,27.98,14700.0,24.2441,24.2788,24.2441,24.2788,14700.0
2011-06-24 15:15:00,27.98,28.0,27.98,27.98,14400.0,24.2788,24.2962,24.2788,24.2788,14400.0
2011-06-24 15:20:00,27.98,28.01,27.98,28.0,104400.0,24.2788,24.3048,24.2788,24.2962,104400.0
2011-06-24 15:25:00,28.0,28.01,28.0,28.0,32700.0,24.2962,24.3048,24.2962,24.2962,32700.0
2011-06-24 15:30:00,28.0,28.05,28.0,28.05,102900.0,24.2962,24.3396,24.2962,24.3396,102900.0
2011-06-24 15:35:00,28.05,28.07,28.0,28.0,72000.0,24.3396,24.3569,24.2962,24.2962,72000.0
2011-06-24 15:40:00,28.0,28.02,27.98,28.0,38400.0,24.2962,24.3135,24.2788,24.2962,38400.0
2011-06-24 15:45:00,28.01,28.06,27.99,28.01,123300.0,24.3048,24.3482,24.2875,24.3048,123300.0
2011-06-24 15:50:00,28.01,28.02,27.98,28.01,50100.0,24.3048,24.3135,24.2788,24.3048,50100.0
2011-06-24 15:55:00,28.01,28.06,28.0,28.04,229500.0,24.3048,24.3482,24.2962,24.3309,229500.0
2011-06-27 09:30:00,27.72,27.8,27.28,27.42,391500.0,24.0532,24.1226,23.6714,23.7929,391500.0
2011-06-27 09:35:00,27.41,27.44,27.32,27.33,357000.0,23.7842,23.8102,23.7061,23.7148,357000.0
2011-06-27 09:40:00,27.34,27.5,27.32,27.46,261000.0,23.7235,23.8623,23.7061,23.8276,261000.0
2011-06-27 09:45:00,27.48,27.6,27.48,27.55,51300.0,23.845,23.9491,23.845,23.9057,51300.0
2011-06-27 09:50:00,27.56,27.62,27.53,27.55,148500.0,23.9144,23.9664,23.8883,23.9057,148500.0
2011-06-27 09:55:00,27.56,27.57,27.52,27.55,34500.0,23.9144,23.923,23.8797,23.9057,34500.0
2011-06-27 10:00:00,27.55,27.67,27.55,27.66,34800.0,23.9057,24.0098,23.9057,24.0011,34800.0
2011-06-27 10:05:00,27.68,27.7,27.65,27.66,64800.0,24.0185,24.0359,23.9925,24.0011,64800.0
2011-06-27 10:10:00,27.65,27.66,27.6,27.61,31200.0,23.9925,24.0011,23.9491,23.9578,31200.0
2011-06-27 10:15:00,27.61,27.66,27.61,27.66,23700.0,23.9578,24.0011,23.9578,24.0011,23700.0
2011-06-27 10:20:00,27.65,27.67,27.61,27.63,24300.0,23.9925,24.0098,23.9578,23.9751,24300.0
2011-06-27 10:25:00,27.65,27.69,27.62,27.68,36600.0,23.9925,24.0272,23.9664,24.0185,36600.0
2011-06-27 10:30:00,27.68,27.72,27.66,27.66,26400.0,24.0185,24.0532,24.0011,24.0011,26400.0
2011-06-27 10:35:00,27.66,27.66,27.63,27.63,22800.0,24.0011,24.0011,23.9751,23.9751,22800.0
2011-06-27 10:40:00,27.63,27.69,27.58,27.66,54000.0,23.9751,24.0272,23.9317,24.0011,54000.0
2011-06-27 10:45:00,27.66,27.71,27.66,27.66,36000.0,24.0011,24.0445,24.0011,24.0011,36000.0
2011-06-27 10:50:00,27.66,27.67,27.63,27.65,24600.0,24.0011,24.0098,23.9751,23.9925,24600.0
2011-06-27 10:55:00,27.66,27.67,27.65,27.66,32700.0,24.0011,24.0098,23.9925,24.0011,32700.0
2011-06-27 11:00:00,27.66,27.68,27.65,27.66,46800.0,24.0011,24.0185,23.9925,24.0011,46800.0
2011-06-27 11:05:00,27.66,27.66,27.6,27.6,33300.0,24.0011,24.0011,23.9491,23.9491,33300.0
2011-06-27 11:10:00,27.6,27.63,27.59,27.62,30900.0,23.9491,23.9751,23.9404,23.9664,30900.0
2011-06-27 11:15:00,27.62,27.62,27.57,27.57,22200.0,23.9664,23.9664,23.923,23.923,22200.0
2011-06-27 11:20:00,27.58,27.59,27.55,27.56,35100.0,23.9317,23.9404,23.9057,23.9144,35100.0
2011-06-27 11:25:00,27.56,27.58,27.55,27.58,25200.0,23.9144,23.9317,23.9057,23.9317,25200.0
2011-06-27 11:30:00,27.57,27.58,27.53,27.53,69900.0,23.923,23.9317,23.8883,23.8883,69900.0
2011-06-27 11:35:00,27.53,27.56,27.52,27.53,47100.0,23.8883,23.9144,23.8797,23.8883,47100.0
2011-06-27 11:40:00,27.53,27.54,27.5,27.5,50100.0,23.8883,23.897,23.8623,23.8623,50100.0
2011-06-27 11:45:00,27.5,27.55,27.5,27.54,42300.0,23.8623,23.9057,23.8623,23.897,42300.0
2011-06-27 11:50:00,27.54,27.58,27.53,27.54,29700.0,23.897,23.9317,23.8883,23.897,29700.0
2011-06-27 11:55:00,27.54,27.56,27.53,27.55,48900.0,23.897,23.9144,23.8883,23.9057,48900.0
2011-06-27 12:00:00,27.55,27.58,27.53,27.54,45600.0,23.9057,23.9317,23.8883,23.897,45600.0
2011-06-27 12:05:00,27.54,27.55,27.53,27.53,25800.0,23.897,23.9057,23.8883,23.8883,25800.0
2011-06-27 12:10:00,27.53,27.54,27.5,27.51,36300.0,23.8883,23.897,23.8623,23.871,36300.0
2011-06-27 12:15:00,27.5,27.52,27.48,27.49,30000.0,23.8623,23.8797,23.845,23.8536,30000.0
2011-06-27 12:20:00,27.5,27.51,27.49,27.5,20100.0,23.8623,23.871,23.8536,23.8623,20100.0
2011-06-27 12:25:00,27.5,27.54,27.5,27.54,32100.0,23.8623,23.897,23.8623,23.897,32100.0
2011-06-27 12:30:00,27.53,27.53,27.51,27.51,25800.0,23.8883,23.8883,23.871,23.871,25800.0
2011-06-27 12:35:00,27.51,27.54,27.51,27.54,26400.0,23.871,23.897,23.871,23.897,26400.0
2011-06-27 12:40:00,27.54,27.57,27.53,27.55,39900.0,23.897,23.923,23.8883,23.9057,39900.0
2011-06-27 12:45:00,27.55,27.6,27.54,27.6,103200.0,23.9057,23.9491,23.897,23.9491,103200.0
2011-06-27 12:50:00,27.6,27.6,27.57,27.58,53700.0,23.9491,23.9491,23.923,23.9317,53700.0
2011-06-27 12:55:00,27.57,27.58,27.56,27.56,30300.0,23.923,23.9317,23.9144,23.9144,30300.0
2011-06-27 13:00:00,27.56,27.56,27.55,27.56,45300.0,23.9144,23.9144,23.9057,23.9144,45300.0
2011-06-27 13:05:00,27.55,27.56,27.54,27.54,27900.0,23.9057,23.9144,23.897,23.897,27900.0
2011-06-27 13:10:00,27.54,27.55,27.53,27.54,66900.0,23.897,23.9057,23.8883,23.897,66900.0
2011-06-27 13:15:00,27.54,27.54,27.52,27.53,33300.0,23.897,23.897,23.8797,23.8883,33300.0
2011-06-27 13:20:00,27.53,27.53,27.51,27.52,58500.0,23.8883,23.8883,23.871,23.8797,58500.0
2011-06-27 13:25:00,27.52,27.52,27.49,27.49,123000.0,23.8797,23.8797,23.8536,23.8536,123000.0
2011-06-27 13:30:00,27.5,27.5,27.46,27.49,59100.0,23.8623,23.8623,23.8276,23.8536,59100.0
2011-06-27 13:35:00,27.49,27.5,27.45,27.45,35100.0,23.8536,23.8623,23.8189,23.8189,35100.0
2011-06-27 13:40:00,27.45,27.47,27.43,27.45,50700.0,23.8189,23.8363,23.8016,23.8189,50700.0
2011-06-27 13:45:00,27.45,27.46,27.43,27.44,48000.0,23.8189,23.8276,23.8016,23.8102,48000.0
2011-06-27 13:50:00,27.44,27.48,27.44,27.46,52800.0,23.8102,23.845,23.8102,23.8276,52800.0
2011-06-27 13:55:00,27.46,27.47,27.42,27.46,52200.0,23.8276,23.8363,23.7929,23.8276,52200.0
2011-06-27 14:00:00,27.46,27.52,27.46,27.48,153900.0,23.8276,23.8797,23.8276,23.845,153900.0
2011-06-27 14:05:00,27.48,27.52,27.45,27.5,70200.0,23.845,23.8797,23.8189,23.8623,70200.0
2011-06-27 14:10:00,27.51,27.56,27.5,27.56,39000.0,23.871,23.9144,23.8623,23.9144,39000.0
2011-06-27 14:15:00,27.55,27.59,27.55,27.57,30300.0,23.9057,23.9404,23.9057,23.923,30300.0
2011-06-27 14:20:00,27.57,27.6,27.56,27.57,30000.0,23.923,23.9491,23.9144,23.923,30000.0
2011-06-27 14:25:00,27.57,27.6,27.56,27.57,44100.0,23.923,23.9491,23.9144,23.923,44100.0
2011-06-27 14:30:00,27.58,27.59,27.57,27.58,41700.0,23.9317,23.9404,23.923,23.9317,41700.0
2011-06-27 14:35:00,27.57,27.59,27.57,27.58,45600.0,23.923,23.9404,23.923,23.9317,45600.0
2011-06-27 14:40:00,27.58,27.6,27.56,27.57,38400.0,23.9317,23.9491,23.9144,23.923,38400.0
2011-06-27 14:45:00,27.57,27.59,27.55,27.57,36000.0,23.923,23.9404,23.9057,23.923,36000.0
2011-06-27 14:50:00,27.56,27.56,27.53,27.53,36000.0,23.9144,23.9144,23.8883,23.8883,36000.0
2011-06-27 14:55:00,27.53,27.56,27.53,27.54,30000.0,23.8883,23.9144,23.8883,23.897,30000.0
2011-06-27 15:00:00,27.54,27.59,27.54,27.59,44700.0,23.897,23.9404,23.897,23.9404,44700.0
2011-06-27 15:05:00,27.59,27.59,27.56,27.59,139800.0,23.9404,23.9404,23.9144,23.9404,139800.0
2011-06-27 15:10:00,27.59,27.6,27.57,27.58,75300.0,23.9404,23.9491,23.923,23.9317,75300.0
2011-06-27 15:15:00,27.58,27.59,27.56,27.59,33300.0,23.9317,23.9404,23.9144,23.9404,33300.0
2011-06-27 15:20:00,27.59,27.63,27.59,27.6,133800.0,23.9404,23.9751,23.9404,23.9491,133800.0
2011-06-27 15:25:00,27.6,27.62,27.59,27.6,78600.0,23.9491,23.9664,23.9404,23.9491,78600.0
2011-06-27 15:30:00,27.61,27.62,27.58,27.6,65700.0,23.9578,23.9664,23.9317,23.9491,65700.0
2011-06-27 15:35:00,27.6,27.6,27.56,27.6,99000.0,23.9491,23.9491,23.9144,23.9491,99000.0
2011-06-27 15:40:00,27.6,27.65,27.6,27.64,93900.0,23.9491,23.9925,23.9491,23.9838,93900.0
2011-06-27 15:45:00,27.65,27.65,27.61,27.62,175800.0,23.9925,23.9925,23.9578,23.9664,175800.0
2011-06-27 15:50:00,27.62,27.64,27.62,27.63,128400.0,23.9664,23.9838,23.9664,23.9751,128400.0
2011-06-27 15:55:00,27.64,27.64,27.62,27.62,181200.0,23.9838,23.9838,23.9664,23.9664,181200.0
2011-06-28 09:30:00,27.67,27.67,27.59,27.66,74700.0,24.0098,24.0098,23.9404,24.0011,74700.0
2011-06-28 09:35:00,27.66,27.68,27.66,27.67,119100.0,24.0011,24.0185,24.0011,24.0098,119100.0
2011-06-28 09:40:00,27.67,27.69,27.66,27.66,111900.0,24.0098,24.0272,24.0011,24.0011,111900.0
2011-06-28 09:45:00,27.66,27.67,27.65,27.65,39000.0,24.0011,24.0098,23.9925,23.9925,39000.0
2011-06-28 09:50:00,27.65,27.67,27.64,27.64,23100.0,23.9925,24.0098,23.9838,23.9838,23100.0
2011-06-28 09:55:00,27.65,27.67,27.65,27.67,28800.0,23.9925,24.0098,23.9925,24.0098,28800.0
2011-06-28 10:00:00,27.67,27.68,27.66,27.67,39300.0,24.0098,24.0185,24.0011,24.0098,39300.0
2011-06-28 10:05:00,27.67,27.67,27.59,27.6,168000.0,24.0098,24.0098,23.9404,23.9491,168000.0
2011-06-28 10:10:00,27.6,27.66,27.59,27.65,32400.0,23.9491,24.0011,23.9404,23.9925,32400.0
2011-06-28 10:15:00,27.65,27.66,27.61,27.61,29400.0,23.9925,24.0011,23.9578,23.9578,29400.0
2011-06-28 10:20:00,27.61,27.62,27.6,27.61,26400.0,23.9578,23.9664,23.9491,23.9578,26400.0
2011-06-28 10:25:00,27.61,27.67,27.61,27.67,34800.0,23.9578,24.0098,23.9578,24.0098,34800.0
2011-06-28 10:30:00,27.67,27.67,27.62,27.63,89700.0,24.0098,24.0098,23.9664,23.9751,89700.0
2011-06-28 10:35:00,27.63,27.63,27.62,27.62,26400.0,23.9751,23.9751,23.9664,23.9664,26400.0
2011-06-28 10:40:00,27.62,27.65,27.62,27.65,24900.0,23.9664,23.9925,23.9664,23.9925,24900.0
2011-06-28 10:45:00,27.65,27.67,27.65,27.66,39000.0,23.9925,24.0098,23.9925,24.0011,39000.0
2011-06-28 10:50:00,27.66,27.68,27.65,27.67,20700.0,24.0011,24.0185,23.9925,24.0098,20700.0
2011-06-28 10:55:00,27.67,27.71,27.67,27.68,24000.0,24.0098,24.0445,24.0098,24.0185,24000.0
2011-06-28 11:00:00,27.68,27.68,27.66,27.66,21600.0,24.0185,24.0185,24.0011,24.0011,21600.0
2011-06-28 11:05:00,27.66,27.71,27.66,27.71,23700.0,24.0011,24.0445,24.0011,24.0445,23700.0
2011-06-28 11:10:00,27.71,27.71,27.68,27.7,28800.0,24.0445,24.0445,24.0185,24.0359,28800.0
2011-06-28 11:15:00,27.7,27.71,27.69,27.69,44400.0,24.0359,24.0445,24.0272,24.0272,44400.0
2011-06-28 11:20:00,27.69,27.7,27.66,27.7,36600.0,24.0272,24.0359,24.0011,24.0359,36600.0
2011-06-28 11:25:00,27.7,27.71,27.67,27.67,32400.0,24.0359,24.0445,24.0098,24.0098,32400.0
2011-06-28 11:30:00,27.67,27.7,27.67,27.69,29400.0,24.0098,24.0359,24.0098,24.0272,29400.0
2011-06-28 11:35:00,27.69,27.7,27.69,27.69,42000.0,24.0272,24.0359,24.0272,24.0272,42000.0
2011-06-28 11:40:00,27.69,27.69,27.69,27.69,35400.0,24.0272,24.0272,24.0272,24.0272,35400.0
2011-06-28 11:45:00,27.69,27.71,27.66,27.67,43200.0,24.0272,24.0445,24.0011,24.0098,43200.0
2011-06-28 11:50:00,27.67,27.68,27.66,27.66,30300.0,24.0098,24.0185,24.0011,24.0011,30300.0
2011-06-28 11:55:00,27.66,27.66,27.63,27.65,24300.0,24.0011,24.0011,23.9751,23.9925,24300.0
2011-06-28 12:00:00,27.66,27.67,27.64,27.67,47100.0,24.0011,24.0098,23.9838,24.0098,47100.0
2011-06-28 12:05:00,27.67,27.67,27.63,27.63,23100.0,24.0098,24.0098,23.9751,23.9751,23100.0
2011-06-28 12:10:00,27.64,27.65,27.63,27.64,22800.0,23.9838,23.9925,23.9751,23.9838,22800.0
2011-06-28 12:15:00,27.64,27.66,27.64,27.66,16200.0,23.9838,24.0011,23.9838,24.0011,16200.0
2011-06-28 12:20:00,27.66,27.67,27.65,27.65,28200.0,24.0011,24.0098,23.9925,23.9925,28200.0
2011-06-28 12:25:00,27.65,27.66,27.63,27.63,28200.0,23.9925,24.0011,23.9751,23.9751,28200.0
2011-06-28 12:30:00,27.64,27.64,27.61,27.61,39900.0,23.9838,23.9838,23.9578,23.9578,39900.0
2011-06-28 12:35:00,27.61,27.63,27.61,27.62,29100.0,23.9578,23.9751,23.9578,23.9664,29100.0
2011-06-28 12:40:00,27.62,27.63,27.59,27.59,47400.0,23.9664,23.9751,23.9404,23.9404,47400.0
2011-06-28 12:45:00,27.6,27.62,27.6,27.62,16500.0,23.9491,23.9664,23.9491,23.9664,16500.0
2011-06-28 12:50:00,27.61,27.63,27.61,27.63,15000.0,23.9578,23.9751,23.9578,23.9751,15000.0
2011-06-28 12:55:00,27.63,27.66,27.63,27.65,18600.0,23.9751,24.0011,23.9751,23.9925,18600.0
2011-06-28 13:00:00,27.66,27.67,27.65,27.67,51900.0,24.0011,24.0098,23.9925,24.0098,51900.0
2011-06-28 13:05:00,27.67,27.67,27.65,27.65,28800.0,24.0098,24.0098,23.9925,23.9925,28800.0
2011-06-28 13:10:00,27.66,27.67,27.65,27.66,20400.0,24.0011,24.0098,23.9925,24.0011,20400.0
2011-06-28 13:15:00,27.65,27.69,27.65,27.69,20100.0,23.9925,24.0272,23.9925,24.0272,20100.0
2011-06-28 13:20:00,27.69,27.71,27.69,27.71,19800.0,24.0272,24.0445,24.0272,24.0445,19800.0
2011-06-28 13:25:00,27.72,27.78,27.72,27.77,22500.0,24.0532,24.1053,24.0532,24.0966,22500.0
2011-06-28 13:30:00,27.77,27.78,27.73,27.75,50400.0,24.0966,24.1053,24.0619,24.0792,50400.0
2011-06-28 13:35:00,27.75,27.76,27.74,27.76,24600.0,24.0792,24.0879,24.0706,24.0879,24600.0
2011-06-28 13:40:00,27.75,27.77,27.75,27.77,26400.0,24.0792,24.0966,24.0792,24.0966,26400.0
2011-06-28 13:45:00,27.78,27.81,27.78,27.81,37200.0,24.1053,24.1313,24.1053,24.1313,37200.0
2011-06-28 13:50:00,27.81,27.81,27.79,27.81,28800.0,24.1313,24.1313,24.1139,24.1313,28800.0
2011-06-28 13:55:00,27.81,27.82,27.8,27.82,28500.0,24.1313,24.14,24.1226,24.14,28500.0
2011-06-28 14:00:00,27.82,27.83,27.81,27.82,27900.0,24.14,24.1487,24.1313,24.14,27900.0
2011-06-28 14:05:00,27.82,27.82,27.8,27.81,29400.0,24.14,24.14,24.1226,24.1313,29400.0
2011-06-28 14:10:00,27.81,27.82,27.8,27.81,30900.0,24.1313,24.14,24.1226,24.1313,30900.0
2011-06-28 14:15:00,27.81,27.85,27.81,27.84,37200.0,24.1313,24.166,24.1313,24.1573,37200.0
2011-06-28 14:20:00,27.84,27.86,27.83,27.83,25500.0,24.1573,24.1747,24.1487,24.1487,25500.0
2011-06-28 14:25:00,27.84,27.89,27.83,27.88,40500.0,24.1573,24.2007,24.1487,24.192,40500.0
2011-06-28 14:30:00,27.88,27.89,27.86,27.87,44100.0,24.192,24.2007,24.1747,24.1834,44100.0
2011-06-28 14:35:00,27.87,27.88,27.85,27.88,30300.0,24.1834,24.192,24.166,24.192,30300.0
2011-06-28 14:40:00,27.88,27.88,27.84,27.85,26400.0,24.192,24.192,24.1573,24.166,26400.0
2011-06-28 14:45:00,27.85,27.85,27.83,27.85,34800.0,24.166,24.166,24.1487,24.166,34800.0
2011-06-28 14:50:00,27.85,27.86,27.84,27.86,29400.0,24.166,24.1747,24.1573,24.1747,29400.0
2011-06-28 14:55:00,27.85,27.87,27.85,27.86,25800.0,24.166,24.1834,24.166,24.1747,25800.0
2011-06-28 15:00:00,27.87,27.87,27.85,27.86,33300.0,24.1834,24.1834,24.166,24.1747,33300.0
2011-06-28 15:05:00,27.86,27.86,27.84,27.84,40800.0,24.1747,24.1747,24.1573,24.1573,40800.0
2011-06-28 15:10:00,27.84,27.84,27.82,27.83,33600.0,24.1573,24.1573,24.14,24.1487,33600.0
2011-06-28 15:15:00,27.83,27.83,27.8,27.82,42300.0,24.1487,24.1487,24.1226,24.14,42300.0
2011-06-28 15:20:00,27.82,27.84,27.81,27.83,31800.0,24.14,24.1573,24.1313,24.1487,31800.0
2011-06-28 15:25:00,27.83,27.85,27.83,27.85,31800.0,24.1487,24.166,24.1487,24.166,31800.0
2011-06-28 15:30:00,27.85,27.86,27.82,27.83,42600.0,24.166,24.1747,24.14,24.1487,42600.0
2011-06-28 15:35:00,27.83,27.87,27.83,27.87,38100.0,24.1487,24.1834,24.1487,24.1834,38100.0
2011-06-28 15:40:00,27.86,27.87,27.85,27.86,72000.0,24.1747,24.1834,24.166,24.1747,72000.0
2011-06-28 15:45:00,27.86,27.87,27.84,27.86,113700.0,24.1747,24.1834,24.1573,24.1747,113700.0
2011-06-28 15:50:00,27.86,27.87,27.84,27.85,162900.0,24.1747,24.1834,24.1573,24.166,162900.0
2011-06-28 15:55:00,27.85,27.86,27.83,27.84,318000.0,24.166,24.1747,24.1487,24.1573,318000.0
2011-06-29 09:30:00,27.89,27.89,27.72,27.72,70500.0,24.2007,24.2007,24.0532,24.0532,70500.0
2011-06-29 09:35:00,27.74,27.75,27.67,27.69,73800.0,24.0706,24.0792,24.0098,24.0272,73800.0
2011-06-29 09:40:00,27.69,27.73,27.58,27.58,30300.0,24.0272,24.0619,23.9317,23.9317,30300.0
2011-06-29 09:45:00,27.57,27.61,27.56,27.56,80700.0,23.923,23.9578,23.9144,23.9144,80700.0
2011-06-29 09:50:00,27.56,27.61,27.53,27.6,77400.0,23.9144,23.9578,23.8883,23.9491,77400.0
2011-06-29 09:55:00,27.59,27.6,27.57,27.57,32700.0,23.9404,23.9491,23.923,23.923,32700.0
2011-06-29 10:00:00,27.57,27.64,27.54,27.58,191100.0,23.923,23.9838,23.897,23.9317,191100.0
2011-06-29 10:05:00,27.58,27.59,27.56,27.58,182700.0,23.9317,23.9404,23.9144,23.9317,182700.0
2011-06-29 10:10:00,27.58,27.68,27.57,27.66,68100.0,23.9317,24.0185,23.923,24.0011,68100.0
2011-06-29 10:15:00,27.66,27.76,27.66,27.73,93000.0,24.0011,24.0879,24.0011,24.0619,93000.0
2011-06-29 10:20:00,27.73,27.75,27.73,27.73,81600.0,24.0619,24.0792,24.0619,24.0619,81600.0
2011-06-29 10:25:00,27.73,27.73,27.69,27.73,29700.0,24.0619,24.0619,24.0272,24.0619,29700.0
2011-06-29 10:30:00,27.73,27.73,27.7,27.71,33900.0,24.0619,24.0619,24.0359,24.0445,33900.0
2011-06-29 10:35:00,27.7,27.71,27.68,27.7,22800.0,24.0359,24.0445,24.0185,24.0359,22800.0
2011-06-29 10:40:00,27.7,27.75,27.7,27.73,39300.0,24.0359,24.0792,24.0359,24.0619,39300.0
2011-06-29 10:45:00,27.72,27.73,27.7,27.7,39600.0,24.0532,24.0619,24.0359,24.0359,39600.0
2011-06-29 10:50:00,27.7,27.76,27.68,27.76,21600.0,24.0359,24.0879,24.0185,24.0879,21600.0
2011-06-29 10:55:00,27.75,27.82,27.75,27.81,38100.0,24.0792,24.14,24.0792,24.1313,38100.0
2011-06-29 11:00:00,27.81,27.87,27.8,27.86,90000.0,24.1313,24.1834,24.1226,24.1747,90000.0
2011-06-29 11:05:00,27.86,27.89,27.85,27.86,24000.0,24.1747,24.2007,24.166,24.1747,24000.0
2011-06-29 11:10:00,27.87,27.87,27.84,27.86,16500.0,24.1834,24.1834,24.1573,24.1747,16500.0
2011-06-29 11:15:00,27.86,27.88,27.85,27.86,11400.0,24.1747,24.192,24.166,24.1747,11400.0
2011-06-29 11:20:00,27.86,27.86,27.8,27.81,36300.0,24.1747,24.1747,24.1226,24.1313,36300.0
2011-06-29 11:25:00,27.8,27.8,27.72,27.74,55200.0,24.1226,24.1226,24.0532,24.0706,55200.0
2011-06-29 11:30:00,27.75,27.75,27.68,27.69,23100.0,24.0792,24.0792,24.0185,24.0272,23100.0
2011-06-29 11:35:00,27.69,27.71,27.67,27.67,24300.0,24.0272,24.0445,24.0098,24.0098,24300.0
2011-06-29 11:40:00,27.66,27.67,27.64,27.66,23700.0,24.0011,24.0098,23.9838,24.0011,23700.0
2011-06-29 11:45:00,27.65,27.65,27.61,27.64,50100.0,23.9925,23.9925,23.9578,23.9838,50100.0
2011-06-29 11:50:00,27.64,27.64,27.59,27.6,25800.0,23.9838,23.9838,23.9404,23.9491,25800.0
2011-06-29 11:55:00,27.6,27.65,27.6,27.64,49500.0,23.9491,23.9925,23.9491,23.9838,49500.0
2011-06-29 12:00:00,27.64,27.64,27.61,27.62,61800.0,23.9838,23.9838,23.9578,23.9664,61800.0
2011-06-29 12:05:00,27.61,27.62,27.6,27.6,29400.0,23.9578,23.9664,23.9491,23.9491,29400.0
2011-06-29 12:10:00,27.6,27.6,27.58,27.58,13200.0,23.9491,23.9491,23.9317,23.9317,13200.0
2011-06-29 12:15:00,27.58,27.58,27.56,27.57,17400.0,23.9317,23.9317,23.9144,23.923,17400.0
2011-06-29 12:20:00,27.57,27.57,27.56,27.57,10500.0,23.923,23.923,23.9144,23.923,10500.0
2011-06-29 12:25:00,27.56,27.57,27.54,27.55,13800.0,23.9144,23.923,23.897,23.9057,13800.0
2011-06-29 12:30:00,27.55,27.58,27.55,27.57,17400.0,23.9057,23.9317,23.9057,23.923,17400.0
2011-06-29 12:35:00,27.57,27.57,27.56,27.57,12000.0,23.923,23.923,23.9144,23.923,12000.0
2011-06-29 12:40:00,27.57,27.6,27.57,27.6,7800.0,23.923,23.9491,23.923,23.9491,7800.0
2011-06-29 12:45:00,27.6,27.63,27.6,27.62,12900.0,23.9491,23.9751,23.9491,23.9664,12900.0
2011-06-29 12:50:00,27.62,27.63,27.61,27.62,14100.0,23.9664,23.9751,23.9578,23.9664,14100.0
2011-06-29 12:55:00,27.62,27.62,27.61,27.62,13500.0,23.9664,23.9664,23.9578,23.9664,13500.0
2011-06-29 13:00:00,27.62,27.64,27.6,27.63,32700.0,23.9664,23.9838,23.9491,23.9751,32700.0
2011-06-29 13:05:00,27.63,27.64,27.61,27.62,24600.0,23.9751,23.9838,23.9578,23.9664,24600.0
2011-06-29 13:10:00,27.62,27.64,27.61,27.62,12000.0,23.9664,23.9838,23.9578,23.9664,12000.0
2011-06-29 13:15:00,27.63,27.63,27.61,27.62,9000.0,23.9751,23.9751,23.9578,23.9664,9000.0
2011-06-29 13:20:00,27.61,27.62,27.61,27.61,12000.0,23.9578,23.9664,23.9578,23.9578,12000.0
2011-06-29 13:25:00,27.61,27.61,27.58,27.59,102900.0,23.9578,23.9578,23.9317,23.9404,102900.0
2011-06-29 13:30:00,27.6,27.63,27.6,27.63,29400.0,23.9491,23.9751,23.9491,23.9751,29400.0
2011-06-29 13:35:00,27.63,27.64,27.62,27.64,23400.0,23.9751,23.9838,23.9664,23.9838,23400.0
2011-06-29 13:40:00,27.64,27.65,27.63,27.63,20100.0,23.9838,23.9925,23.9751,23.9751,20100.0
2011-06-29 13:45:00,27.63,27.64,27.61,27.63,28200.0,23.9751,23.9838,23.9578,23.9751,28200.0
2011-06-29 13:50:00,27.62,27.63,27.57,27.57,65700.0,23.9664,23.9751,23.923,23.923,65700.0
2011-06-29 13:55:00,27.57,27.58,27.54,27.55,93900.0,23.923,23.9317,23.897,23.9057,93900.0
2011-06-29 14:00:00,27.56,27.58,27.55,27.57,32700.0,23.9144,23.9317,23.9057,23.923,32700.0
2011-06-29 14:05:00,27.57,27.57,27.53,27.53,72000.0,23.923,23.923,23.8883,23.8883,72000.0
2011-06-29 14:10:00,27.53,27.54,27.5,27.52,59100.0,23.8883,23.897,23.8623,23.8797,59100.0
2011-06-29 14:15:00,27.53,27.55,27.51,27.55,27600.0,23.8883,23.9057,23.871,23.9057,27600.0
2011-06-29 14:20:00,27.55,27.57,27.49,27.51,71100.0,23.9057,23.923,23.8536,23.871,71100.0
2011-06-29 14:25:00,27.5,27.51,27.48,27.51,40800.0,23.8623,23.871,23.845,23.871,40800.0
2011-06-29 14:30:00,27.51,27.54,27.5,27.54,34800.0,23.871,23.897,23.8623,23.897,34800.0
2011-06-29 14:35:00,27.54,27.59,27.54,27.59,78600.0,23.897,23.9404,23.897,23.9404,78600.0
2011-06-29 14:40:00,27.59,27.59,27.54,27.56,21300.0,23.9404,23.9404,23.897,23.9144,21300.0
2011-06-29 14:45:00,27.56,27.6,27.55,27.58,38100.0,23.9144,23.9491,23.9057,23.9317,38100.0
2011-06-29 14:50:00,27.57,27.61,27.57,27.59,53700.0,23.923,23.9578,23.923,23.9404,53700.0
2011-06-29 14:55:00,27.59,27.59,27.57,27.59,53700.0,23.9404,23.9404,23.923,23.9404,53700.0
2011-06-29 15:00:00,27.59,27.61,27.58,27.6,43800.0,23.9404,23.9578,23.9317,23.9491,43800.0
2011-06-29 15:05:00,27.6,27.6,27.57,27.57,34200.0,23.9491,23.9491,23.923,23.923,34200.0
2011-06-29 15:10:00,27.57,27.6,27.56,27.56,61500.0,23.923,23.9491,23.9144,23.9144,61500.0
2011-06-29 15:15:00,27.56,27.57,27.52,27.52,132600.0,23.9144,23.923,23.8797,23.8797,132600.0
2011-06-29 15:20:00,27.53,27.53,27.48,27.49,99000.0,23.8883,23.8883,23.845,23.8536,99000.0
2011-06-29 15:25:00,27.49,27.54,27.49,27.52,125700.0,23.8536,23.897,23.8536,23.8797,125700.0
2011-06-29 15:30:00,27.52,27.55,27.52,27.54,85200.0,23.8797,23.9057,23.8797,23.897,85200.0
2011-06-29 15:35:00,27.54,27.55,27.53,27.55,71400.0,23.897,23.9057,23.8883,23.9057,71400.0
2011-06-29 15:40:00,27.55,27.59,27.55,27.59,77400.0,23.9057,23.9404,23.9057,23.9404,77400.0
2011-06-29 15:45:00,27.59,27.59,27.54,27.56,212100.0,23.9404,23.9404,23.897,23.9144,212100.0
2011-06-29 15:50:00,27.56,27.61,27.56,27.58,171300.0,23.9144,23.9578,23.9144,23.9317,171300.0
2011-06-29 15:55:00,27.58,27.59,27.54,27.56,217500.0,23.9317,23.9404,23.897,23.9144,217500.0
2011-06-30 09:30:00,27.65,27.7,27.6,27.68,32700.0,23.9925,24.0359,23.9491,24.0185,32700.0
2011-06-30 09:35:00,27.68,27.69,27.6,27.62,45000.0,24.0185,24.0272,23.9491,23.9664,45000.0
2011-06-30 09:40:00,27.6,27.81,27.57,27.76,46800.0,23.9491,24.1313,23.923,24.0879,46800.0
2011-06-30 09:45:00,27.8,27.87,27.76,27.78,59400.0,24.1226,24.1834,24.0879,24.1053,59400.0
2011-06-30 09:50:00,27.79,27.8,27.73,27.73,17700.0,24.1139,24.1226,24.0619,24.0619,17700.0
2011-06-30 09:55:00,27.73,27.76,27.71,27.72,59100.0,24.0619,24.0879,24.0445,24.0532,59100.0
2011-06-30 10:00:00,27.72,27.8,27.72,27.8,38400.0,24.0532,24.1226,24.0532,24.1226,38400.0
2011-06-30 10:05:00,27.81,27.81,27.78,27.8,12300.0,24.1313,24.1313,24.1053,24.1226,12300.0
2011-06-30 10:10:00,27.8,27.81,27.76,27.78,13800.0,24.1226,24.1313,24.0879,24.1053,13800.0
2011-06-30 10:15:00,27.79,27.79,27.77,27.79,31200.0,24.1139,24.1139,24.0966,24.1139,31200.0
2011-06-30 10:20:00,27.79,27.83,27.79,27.8,22500.0,24.1139,24.1487,24.1139,24.1226,22500.0
2011-06-30 10:25:00,27.83,27.83,27.8,27.81,17100.0,24.1487,24.1487,24.1226,24.1313,17100.0
2011-06-30 10:30:00,27.81,27.83,27.77,27.79,47400.0,24.1313,24.1487,24.0966,24.1139,47400.0
2011-06-30 10:35:00,27.79,27.82,27.79,27.82,20400.0,24.1139,24.14,24.1139,24.14,20400.0
2011-06-30 10:40:00,27.82,27.82,27.81,27.81,33900.0,24.14,24.14,24.1313,24.1313,33900.0
2011-06-30 10:45:00,27.82,27.82,27.78,27.8,34500.0,24.14,24.14,24.1053,24.1226,34500.0
2011-06-30 10:50:00,27.8,27.81,27.79,27.81,17700.0,24.1226,24.1313,24.1139,24.1313,17700.0
2011-06-30 10:55:00,27.8,27.8,27.76,27.78,27900.0,24.1226,24.1226,24.0879,24.1053,27900.0
2011-06-30 11:00:00,27.78,27.82,27.78,27.82,27900.0,24.1053,24.14,24.1053,24.14,27900.0
2011-06-30 11:05:00,27.81,27.81,27.79,27.79,21600.0,24.1313,24.1313,24.1139,24.1139,21600.0
2011-06-30 11:10:00,27.78,27.78,27.77,27.78,23700.0,24.1053,24.1053,24.0966,24.1053,23700.0
2011-06-30 11:15:00,27.77,27.77,27.74,27.75,51900.0,24.0966,24.0966,24.0706,24.0792,51900.0
2011-06-30 11:20:00,27.75,27.75,27.73,27.74,27000.0,24.0792,24.0792,24.0619,24.0706,27000.0
2011-06-30 11:25:00,27.74,27.74,27.7,27.7,25800.0,24.0706,24.0706,24.0359,24.0359,25800.0
2011-06-30 11:30:00,27.7,27.73,27.7,27.73,38100.0,24.0359,24.0619,24.0359,24.0619,38100.0
2011-06-30 11:35:00,27.73,27.74,27.72,27.73,26100.0,24.0619,24.0706,24.0532,24.0619,26100.0
2011-06-30 11:40:00,27.73,27.74,27.72,27.74,18900.0,24.0619,24.0706,24.0532,24.0706,18900.0
2011-06-30 11:45:00,27.74,27.75,27.73,27.73,33000.0,24.0706,24.0792,24.0619,24.0619,33000.0
2011-06-30 11:50:00,27.74,27.74,27.73,27.73,23700.0,24.0706,24.0706,24.0619,24.0619,23700.0
2011-06-30 11:55:00,27.74,27.74,27.73,27.73,23400.0,24.0706,24.0706,24.0619,24.0619,23400.0
2011-06-30 12:00:00,27.73,27.74,27.73,27.73,11700.0,24.0619,24.0706,24.0619,24.0619,11700.0
2011-06-30 12:05:00,27.74,27.74,27.72,27.74,15000.0,24.0706,24.0706,24.0532,24.0706,15000.0
2011-06-30 12:10:00,27.74,27.74,27.72,27.74,7200.0,24.0706,24.0706,24.0532,24.0706,7200.0
2011-06-30 12:15:00,27.74,27.74,27.72,27.73,21000.0,24.0706,24.0706,24.0532,24.0619,21000.0
2011-06-30 12:20:00,27.73,27.73,27.69,27.69,15000.0,24.0619,24.0619,24.0272,24.0272,15000.0
2011-06-30 12:25:00,27.69,27.74,27.69,27.74,38700.0,24.0272,24.0706,24.0272,24.0706,38700.0
2011-06-30 12:30:00,27.74,27.74,27.7,27.7,15600.0,24.0706,24.0706,24.0359,24.0359,15600.0
2011-06-30 12:35:00,27.7,27.73,27.7,27.73,11100.0,24.0359,24.0619,24.0359,24.0619,11100.0
2011-06-30 12:40:00,27.73,27.75,27.72,27.75,13800.0,24.0619,24.0792,24.0532,24.0792,13800.0
2011-06-30 12:45:00,27.74,27.76,27.74,27.76,3900.0,24.0706,24.0879,24.0706,24.0879,3900.0
2011-06-30 12:50:00,27.77,27.78,27.75,27.78,18900.0,24.0966,24.1053,24.0792,24.1053,18900.0
2011-06-30 12:55:00,27.78,27.8,27.78,27.8,45600.0,24.1053,24.1226,24.1053,24.1226,45600.0
2011-06-30 13:00:00,27.81,27.82,27.79,27.8,57600.0,24.1313,24.14,24.1139,24.1226,57600.0
2011-06-30 13:05:00,27.8,27.81,27.79,27.8,31500.0,24.1226,24.1313,24.1139,24.1226,31500.0
2011-06-30 13:10:00,27.8,27.8,27.77,27.77,23100.0,24.1226,24.1226,24.0966,24.0966,23100.0
2011-06-30 13:15:00,27.78,27.78,27.74,27.77,13200.0,24.1053,24.1053,24.0706,24.0966,13200.0
2011-06-30 13:20:00,27.77,27.79,27.76,27.77,21900.0,24.0966,24.1139,24.0879,24.0966,21900.0
2011-06-30 13:25:00,27.77,27.77,27.75,27.76,10500.0,24.0966,24.0966,24.0792,24.0879,10500.0
2011-06-30 13:30:00,27.76,27.78,27.76,27.76,17400.0,24.0879,24.1053,24.0879,24.0879,17400.0
2011-06-30 13:35:00,27.76,27.77,27.75,27.76,16500.0,24.0879,24.0966,24.0792,24.0879,16500.0
2011-06-30 13:40:00,27.76,27.77,27.75,27.76,14700.0,24.0879,24.0966,24.0792,24.0879,14700.0
2011-06-30 13:45:00,27.75,27.76,27.73,27.74,23100.0,24.0792,24.0879,24.0619,24.0706,23100.0
2011-06-30 13:50:00,27.75,27.76,27.74,27.75,13800.0,24.0792,24.0879,24.0706,24.0792,13800.0
2011-06-30 13:55:00,27.76,27.81,27.75,27.81,93600.0,24.0879,24.1313,24.0792,24.1313,93600.0
2011-06-30 14:00:00,27.81,27.82,27.81,27.82,30600.0,24.1313,24.14,24.1313,24.14,30600.0
2011-06-30 14:05:00,27.81,27.82,27.81,27.81,41700.0,24.1313,24.14,24.1313,24.1313,41700.0
2011-06-30 14:10:00,27.81,27.82,27.8,27.8,38100.0,24.1313,24.14,24.1226,24.1226,38100.0
2011-06-30 14:15:00,27.8,27.81,27.79,27.79,36000.0,24.1226,24.1313,24.1139,24.1139,36000.0
2011-06-30 14:20:00,27.8,27.8,27.77,27.79,39300.0,24.1226,24.1226,24.0966,24.1139,39300.0
2011-06-30 14:25:00,27.78,27.81,27.77,27.8,24300.0,24.1053,24.1313,24.0966,24.1226,24300.0
2011-06-30 14:30:00,27.79,27.8,27.78,27.79,17100.0,24.1139,24.1226,24.1053,24.1139,17100.0
2011-06-30 14:35:00,27.79,27.8,27.78,27.79,35100.0,24.1139,24.1226,24.1053,24.1139,35100.0
2011-06-30 14:40:00,27.79,27.79,27.78,27.79,36900.0,24.1139,24.1139,24.1053,24.1139,36900.0
2011-06-30 14:45:00,27.79,27.8,27.77,27.77,31500.0,24.1139,24.1226,24.0966,24.0966,31500.0
2011-06-30 14:50:00,27.77,27.8,27.76,27.79,58800.0,24.0966,24.1226,24.0879,24.1139,58800.0
2011-06-30 14:55:00,27.79,27.81,27.79,27.79,35100.0,24.1139,24.1313,24.1139,24.1139,35100.0
2011-06-30 15:00:00,27.79,27.79,27.77,27.77,32100.0,24.1139,24.1139,24.0966,24.0966,32100.0
2011-06-30 15:05:00,27.77,27.79,27.77,27.78,36900.0,24.0966,24.1139,24.0966,24.1053,36900.0
2011-06-30 15:10:00,27.78,27.79,27.77,27.77,35100.0,24.1053,24.1139,24.0966,24.0966,35100.0
2011-06-30 15:15:00,27.77,27.81,27.77,27.81,35700.0,24.0966,24.1313,24.0966,24.1313,35700.0
2011-06-30 15:20:00,27.81,27.82,27.8,27.81,65400.0,24.1313,24.14,24.1226,24.1313,65400.0
2011-06-30 15:25:00,27.81,27.82,27.81,27.82,70500.0,24.1313,24.14,24.1313,24.14,70500.0
2011-06-30 15:30:00,27.81,27.83,27.81,27.83,95700.0,24.1313,24.1487,24.1313,24.1487,95700.0
2011-06-30 15:35:00,27.83,27.9,27.83,27.88,61500.0,24.1487,24.2094,24.1487,24.192,61500.0
2011-06-30 15:40:00,27.88,27.91,27.87,27.91,121200.0,24.192,24.2181,24.1834,24.2181,121200.0
2011-06-30 15:45:00,27.92,27.96,27.91,27.94,316800.0,24.2268,24.2615,24.2181,24.2441,316800.0
2011-06-30 15:50:00,27.95,27.95,27.93,27.95,291600.0,24.2528,24.2528,24.2354,24.2528,291600.0
2011-06-30 15:55:00,27.95,28.0,27.95,27.97,570300.0,24.2528,24.2962,24.2528,24.2701,570300.0
2011-07-01 09:30:00,28.04,28.09,27.97,28.01,70500.0,24.3309,24.3743,24.2701,24.3048,70500.0
2011-07-01 09:35:00,28.02,28.04,27.98,28.04,25500.0,24.3135,24.3309,24.2788,24.3309,25500.0
2011-07-01 09:40:00,28.02,28.11,28.02,28.11,19800.0,24.3135,24.3916,24.3135,24.3916,19800.0
2011-07-01 09:45:00,28.1,28.14,28.08,28.12,15600.0,24.3829,24.4177,24.3656,24.4003,15600.0
2011-07-01 09:50:00,28.11,28.11,28.07,28.07,9900.0,24.3916,24.3916,24.3569,24.3569,9900.0
2011-07-01 09:55:00,28.08,28.11,28.06,28.07,12600.0,24.3656,24.3916,24.3482,24.3569,12600.0
2011-07-01 10:00:00,28.07,28.22,28.07,28.16,114300.0,24.3569,24.4871,24.3569,24.435,114300.0
2011-07-01 10:05:00,28.16,28.16,28.11,28.13,53700.0,24.435,24.435,24.3916,24.409,53700.0
2011-07-01 10:10:00,28.13,28.13,28.11,28.13,39000.0,24.409,24.409,24.3916,24.409,39000.0
2011-07-01 10:15:00,28.12,28.13,28.08,28.08,70200.0,24.4003,24.409,24.3656,24.3656,70200.0
2011-07-01 10:20:00,28.09,28.19,28.09,28.19,26700.0,24.3743,24.461,24.3743,24.461,26700.0
2011-07-01 10:25:00,28.19,28.21,28.18,28.2,26700.0,24.461,24.4784,24.4524,24.4697,26700.0
2011-07-01 10:30:00,28.2,28.25,28.19,28.25,14400.0,24.4697,24.5131,24.461,24.5131,14400.0
2011-07-01 10:35:00,28.25,28.31,28.25,28.3,29700.0,24.5131,24.5652,24.5131,24.5565,29700.0
2011-07-01 10:40:00,28.29,28.3,28.26,28.27,8700.0,24.5478,24.5565,24.5218,24.5305,8700.0
2011-07-01 10:45:00,28.26,28.28,28.26,28.28,18300.0,24.5218,24.5391,24.5218,24.5391,18300.0
2011-07-01 10:50:00,28.28,28.31,28.27,28.27,17700.0,24.5391,24.5652,24.5305,24.5305,17700.0
2011-07-01 10:55:00,28.28,28.29,28.26,28.28,8400.0,24.5391,24.5478,24.5218,24.5391,8400.0
2011-07-01 11:00:00,28.27,28.29,28.26,28.26,15600.0,24.5305,24.5478,24.5218,24.5218,15600.0
2011-07-01 11:05:00,28.27,28.28,28.26,28.27,32400.0,24.5305,24.5391,24.5218,24.5305,32400.0
2011-07-01 11:10:00,28.27,28.27,28.24,28.26,9300.0,24.5305,24.5305,24.5044,24.5218,9300.0
2011-07-01 11:15:00,28.26,28.28,28.25,28.28,28200.0,24.5218,24.5391,24.5131,24.5391,28200.0
2011-07-01 11:20:00,28.28,28.3,28.26,28.27,30900.0,24.5391,24.5565,24.5218,24.5305,30900.0
2011-07-01 11:25:00,28.28,28.3,28.26,28.29,62400.0,24.5391,24.5565,24.5218,24.5478,62400.0
2011-07-01 11:30:00,28.3,28.33,28.29,28.33,17700.0,24.5565,24.5825,24.5478,24.5825,17700.0
2011-07-01 11:35:00,28.33,28.33,28.29,28.3,10800.0,24.5825,24.5825,24.5478,24.5565,10800.0
2011-07-01 11:40:00,28.31,28.31,28.3,28.31,9000.0,24.5652,24.5652,24.5565,24.5652,9000.0
2011-07-01 11:45:00,28.31,28.31,28.29,28.29,26100.0,24.5652,24.5652,24.5478,24.5478,26100.0
2011-07-01 11:50:00,28.28,28.29,28.26,28.27,16800.0,24.5391,24.5478,24.5218,24.5305,16800.0
2011-07-01 11:55:00,28.28,28.3,28.27,28.3,9600.0,24.5391,24.5565,24.5305,24.5565,9600.0
2011-07-01 12:00:00,28.3,28.31,28.29,28.3,17400.0,24.5565,24.5652,24.5478,24.5565,17400.0
2011-07-01 12:05:00,28.3,28.3,28.29,28.3,9900.0,24.5565,24.5565,24.5478,24.5565,9900.0
2011-07-01 12:10:00,28.3,28.31,28.29,28.3,20100.0,24.5565,24.5652,24.5478,24.5565,20100.0
2011-07-01 12:15:00,28.3,28.3,28.25,28.25,46500.0,24.5565,24.5565,24.5131,24.5131,46500.0
2011-07-01 12:20:00,28.26,28.27,28.25,28.26,9900.0,24.5218,24.5305,24.5131,24.5218,9900.0
2011-07-01 12:25:00,28.26,28.29,28.26,28.26,9900.0,24.5218,24.5478,24.5218,24.5218,9900.0
2011-07-01 12:30:00,28.27,28.29,28.27,28.28,8400.0,24.5305,24.5478,24.5305,24.5391,8400.0
2011-07-01 12:35:00,28.28,28.3,28.28,28.3,12000.0,24.5391,24.5565,24.5391,24.5565,12000.0
2011-07-01 12:40:00,28.3,28.33,28.3,28.31,14700.0,24.5565,24.5825,24.5565,24.5652,14700.0
2011-07-01 12:45:00,28.32,28.33,28.31,28.33,17100.0,24.5738,24.5825,24.5652,24.5825,17100.0
2011-07-01 12:50:00,28.33,28.33,28.31,28.32,14700.0,24.5825,24.5825,24.5652,24.5738,14700.0
2011-07-01 12:55:00,28.32,28.33,28.31,28.32,12600.0,24.5738,24.5825,24.5652,24.5738,12600.0
2011-07-01 13:00:00,28.32,28.33,28.32,28.33,17400.0,24.5738,24.5825,24.5738,24.5825,17400.0
2011-07-01 13:05:00,28.33,28.39,28.32,28.39,32100.0,24.5825,24.6346,24.5738,24.6346,32100.0
2011-07-01 13:10:00,28.38,28.4,28.38,28.4,9600.0,24.6259,24.6433,24.6259,24.6433,9600.0
2011-07-01 13:15:00,28.4,28.41,28.39,28.4,12000.0,24.6433,24.6519,24.6346,24.6433,12000.0
2011-07-01 13:20:00,28.41,28.43,28.4,28.43,28800.0,24.6519,24.6693,24.6433,24.6693,28800.0
2011-07-01 13:25:00,28.42,28.44,28.41,28.43,11700.0,24.6606,24.678,24.6519,24.6693,11700.0
2011-07-01 13:30:00,28.43,28.45,28.43,28.44,17700.0,24.6693,24.6866,24.6693,24.678,17700.0
2011-07-01 13:35:00,28.44,28.47,28.43,28.47,24300.0,24.678,24.704,24.6693,24.704,24300.0
2011-07-01 13:40:00,28.46,28.46,28.44,28.45,19800.0,24.6953,24.6953,24.678,24.6866,19800.0
2011-07-01 13:45:00,28.45,28.47,28.45,28.45,10800.0,24.6866,24.704,24.6866,24.6866,10800.0
2011-07-01 13:50:00,28.45,28.47,28.45,28.47,12900.0,24.6866,24.704,24.6866,24.704,12900.0
2011-07-01 13:55:00,28.47,28.5,28.47,28.5,31200.0,24.704,24.73,24.704,24.73,31200.0
2011-07-01 14:00:00,28.5,28.51,28.49,28.5,13200.0,24.73,24.7387,24.7214,24.73,13200.0
2011-07-01 14:05:00,28.5,28.5,28.48,28.49,16800.0,24.73,24.73,24.7127,24.7214,16800.0
2011-07-01 14:10:00,28.48,28.49,28.47,28.49,8700.0,24.7127,24.7214,24.704,24.7214,8700.0
2011-07-01 14:15:00,28.49,28.54,28.49,28.51,16200.0,24.7214,24.7647,24.7214,24.7387,16200.0
2011-07-01 14:20:00,28.51,28.54,28.51,28.54,14400.0,24.7387,24.7647,24.7387,24.7647,14400.0
2011-07-01 14:25:00,28.53,28.55,28.53,28.54,17400.0,24.7561,24.7734,24.7561,24.7647,17400.0
2011-07-01 14:30:00,28.55,28.56,28.54,28.54,21600.0,24.7734,24.7821,24.7647,24.7647,21600.0
2011-07-01 14:35:00,28.54,28.56,28.54,28.56,25800.0,24.7647,24.7821,24.7647,24.7821,25800.0
2011-07-01 14:40:00,28.56,28.57,28.55,28.55,26100.0,24.7821,24.7908,24.7734,24.7734,26100.0
2011-07-01 14:45:00,28.55,28.58,28.55,28.58,20400.0,24.7734,24.7994,24.7734,24.7994,20400.0
2011-07-01 14:50:00,28.58,28.59,28.58,28.58,21300.0,24.7994,24.8081,24.7994,24.7994,21300.0
2011-07-01 14:55:00,28.58,28.62,28.57,28.62,21600.0,24.7994,24.8342,24.7908,24.8342,21600.0
2011-07-01 15:00:00,28.62,28.62,28.59,28.6,46500.0,24.8342,24.8342,24.8081,24.8168,46500.0
2011-07-01 15:05:00,28.6,28.63,28.6,28.6,41700.0,24.8168,24.8428,24.8168,24.8168,41700.0
2011-07-01 15:10:00,28.6,28.61,28.59,28.61,19800.0,24.8168,24.8255,24.8081,24.8255,19800.0
2011-07-01 15:15:00,28.62,28.62,28.58,28.58,25200.0,24.8342,24.8342,24.7994,24.7994,25200.0
2011-07-01 15:20:00,28.58,28.58,28.56,28.56,23700.0,24.7994,24.7994,24.7821,24.7821,23700.0
2011-07-01 15:25:00,28.56,28.59,28.56,28.58,53400.0,24.7821,24.8081,24.7821,24.7994,53400.0
2011-07-01 15:30:00,28.58,28.6,28.57,28.59,58500.0,24.7994,24.8168,24.7908,24.8081,58500.0
2011-07-01 15:35:00,28.59,28.59,28.57,28.58,42600.0,24.8081,24.8081,24.7908,24.7994,42600.0
2011-07-01 15:40:00,28.59,28.61,28.57,28.6,110100.0,24.8081,24.8255,24.7908,24.8168,110100.0
2011-07-01 15:45:00,28.6,28.61,28.58,28.59,142800.0,24.8168,24.8255,24.7994,24.8081,142800.0
2011-07-01 15:50:00,28.59,28.6,28.56,28.56,151500.0,24.8081,24.8168,24.7821,24.7821,151500.0
2011-07-01 15:55:00,28.56,28.59,28.56,28.56,182400.0,24.7821,24.8081,24.7821,24.7821,182400.0
2011-07-05 09:30:00,28.5,28.5,28.32,28.36,87000.0,24.73,24.73,24.5738,24.6085,87000.0
2011-07-05 09:35:00,28.38,28.42,28.28,28.31,30600.0,24.6259,24.6606,24.5391,24.5652,30600.0
2011-07-05 09:40:00,28.32,28.36,28.31,28.36,27300.0,24.5738,24.6085,24.5652,24.6085,27300.0
2011-07-05 09:45:00,28.37,28.39,28.32,28.32,51600.0,24.6172,24.6346,24.5738,24.5738,51600.0
2011-07-05 09:50:00,28.32,28.32,28.28,28.31,21000.0,24.5738,24.5738,24.5391,24.5652,21000.0
2011-07-05 09:55:00,28.31,28.31,28.28,28.31,15300.0,24.5652,24.5652,24.5391,24.5652,15300.0
2011-07-05 10:00:00,28.32,28.35,28.29,28.35,34500.0,24.5738,24.5999,24.5478,24.5999,34500.0
2011-07-05 10:05:00,28.35,28.36,28.3,28.3,28500.0,24.5999,24.6085,24.5565,24.5565,28500.0
2011-07-05 10:10:00,28.29,28.31,28.27,28.3,33900.0,24.5478,24.5652,24.5305,24.5565,33900.0
2011-07-05 10:15:00,28.3,28.3,28.19,28.19,54300.0,24.5565,24.5565,24.461,24.461,54300.0
2011-07-05 10:20:00,28.19,28.23,28.15,28.15,26100.0,24.461,24.4957,24.4263,24.4263,26100.0
2011-07-05 10:25:00,28.16,28.23,28.15,28.23,18000.0,24.435,24.4957,24.4263,24.4957,18000.0
2011-07-05 10:30:00,28.23,28.25,28.21,28.23,24900.0,24.4957,24.5131,24.4784,24.4957,24900.0
2011-07-05 10:35:00,28.23,28.25,28.2,28.21,14400.0,24.4957,24.5131,24.4697,24.4784,14400.0
2011-07-05 10:40:00,28.21,28.23,28.2,28.22,17700.0,24.4784,24.4957,24.4697,24.4871,17700.0
2011-07-05 10:45:00,28.22,28.23,28.18,28.18,15300.0,24.4871,24.4957,24.4524,24.4524,15300.0
2011-07-05 10:50:00,28.18,28.21,28.17,28.17,14700.0,24.4524,24.4784,24.4437,24.4437,14700.0
2011-07-05 10:55:00,28.17,28.2,28.16,28.18,23100.0,24.4437,24.4697,24.435,24.4524,23100.0
2011-07-05 11:00:00,28.19,28.21,28.14,28.16,22500.0,24.461,24.4784,24.4177,24.435,22500.0
2011-07-05 11:05:00,28.16,28.16,28.13,28.16,28500.0,24.435,24.435,24.409,24.435,28500.0
2011-07-05 11:10:00,28.16,28.17,28.15,28.17,11400.0,24.435,24.4437,24.4263,24.4437,11400.0
2011-07-05 11:15:00,28.17,28.18,28.15,28.18,27300.0,24.4437,24.4524,24.4263,24.4524,27300.0
2011-07-05 11:20:00,28.18,28.23,28.18,28.2,37500.0,24.4524,24.4957,24.4524,24.4697,37500.0
2011-07-05 11:25:00,28.2,28.23,28.19,28.23,13200.0,24.4697,24.4957,24.461,24.4957,13200.0
2011-07-05 11:30:00,28.23,28.27,28.21,28.26,27300.0,24.4957,24.5305,24.4784,24.5218,27300.0
2011-07-05 11:35:00,28.24,28.26,28.24,28.24,13500.0,24.5044,24.5218,24.5044,24.5044,13500.0
2011-07-05 11:40:00,28.24,28.28,28.24,28.28,15300.0,24.5044,24.5391,24.5044,24.5391,15300.0
2011-07-05 11:45:00,28.28,28.32,28.28,28.31,21000.0,24.5391,24.5738,24.5391,24.5652,21000.0
2011-07-05 11:50:00,28.31,28.33,28.3,28.33,18600.0,24.5652,24.5825,24.5565,24.5825,18600.0
2011-07-05 11:55:00,28.33,28.34,28.31,28.34,12900.0,24.5825,24.5912,24.5652,24.5912,12900.0
2011-07-05 12:00:00,28.34,28.35,28.32,28.33,16200.0,24.5912,24.5999,24.5738,24.5825,16200.0
2011-07-05 12:05:00,28.32,28.32,28.31,28.31,19800.0,24.5738,24.5738,24.5652,24.5652,19800.0
2011-07-05 12:10:00,28.32,28.33,28.29,28.29,15000.0,24.5738,24.5825,24.5478,24.5478,15000.0
2011-07-05 12:15:00,28.29,28.32,28.29,28.31,10200.0,24.5478,24.5738,24.5478,24.5652,10200.0
2011-07-05 12:20:00,28.31,28.31,28.29,28.3,17400.0,24.5652,24.5652,24.5478,24.5565,17400.0
2011-07-05 12:25:00,28.3,28.31,28.29,28.31,12300.0,24.5565,24.5652,24.5478,24.5652,12300.0
2011-07-05 12:30:00,28.31,28.33,28.27,28.27,40500.0,24.5652,24.5825,24.5305,24.5305,40500.0
2011-07-05 12:35:00,28.27,28.29,28.26,28.26,19800.0,24.5305,24.5478,24.5218,24.5218,19800.0
2011-07-05 12:40:00,28.26,28.28,28.26,28.26,32100.0,24.5218,24.5391,24.5218,24.5218,32100.0
2011-07-05 12:45:00,28.27,28.28,28.24,28.24,71400.0,24.5305,24.5391,24.5044,24.5044,71400.0
2011-07-05 12:50:00,28.24,28.26,28.24,28.26,14400.0,24.5044,24.5218,24.5044,24.5218,14400.0
2011-07-05 12:55:00,28.25,28.26,28.23,28.23,19500.0,24.5131,24.5218,24.4957,24.4957,19500.0
2011-07-05 13:00:00,28.24,28.26,28.23,28.26,14100.0,24.5044,24.5218,24.4957,24.5218,14100.0
2011-07-05 13:05:00,28.26,28.27,28.26,28.27,14100.0,24.5218,24.5305,24.5218,24.5305,14100.0
2011-07-05 13:10:00,28.27,28.28,28.26,28.27,9300.0,24.5305,24.5391,24.5218,24.5305,9300.0
2011-07-05 13:15:00,28.27,28.31,28.27,28.29,89400.0,24.5305,24.5652,24.5305,24.5478,89400.0
2011-07-05 13:20:00,28.29,28.3,28.29,28.3,3900.0,24.5478,24.5565,24.5478,24.5565,3900.0
2011-07-05 13:25:00,28.3,28.3,28.28,28.28,5400.0,24.5565,24.5565,24.5391,24.5391,5400.0
2011-07-05 13:30:00,28.29,28.3,28.28,28.3,10500.0,24.5478,24.5565,24.5391,24.5565,10500.0
2011-07-05 13:35:00,28.31,28.31,28.28,28.29,42300.0,24.5652,24.5652,24.5391,24.5478,42300.0
2011-07-05 13:40:00,28.29,28.31,28.29,28.3,8100.0,24.5478,24.5652,24.5478,24.5565,8100.0
2011-07-05 13:45:00,28.3,28.3,28.28,28.3,34200.0,24.5565,24.5565,24.5391,24.5565,34200.0
2011-07-05 13:50:00,28.31,28.32,28.31,28.32,7200.0,24.5652,24.5738,24.5652,24.5738,7200.0
2011-07-05 13:55:00,28.32,28.34,28.32,28.33,59700.0,24.5738,24.5912,24.5738,24.5825,59700.0
2011-07-05 14:00:00,28.34,28.34,28.27,28.28,25800.0,24.5912,24.5912,24.5305,24.5391,25800.0
2011-07-05 14:05:00,28.28,28.28,28.25,28.26,10800.0,24.5391,24.5391,24.5131,24.5218,10800.0
2011-07-05 14:10:00,28.26,28.29,28.25,28.29,15300.0,24.5218,24.5478,24.5131,24.5478,15300.0
2011-07-05 14:15:00,28.29,28.29,28.24,28.24,19800.0,24.5478,24.5478,24.5044,24.5044,19800.0
2011-07-05 14:20:00,28.24,28.24,28.19,28.23,23100.0,24.5044,24.5044,24.461,24.4957,23100.0
2011-07-05 14:25:00,28.23,28.23,28.22,28.22,11400.0,24.4957,24.4957,24.4871,24.4871,11400.0
2011-07-05 14:30:00,28.22,28.24,28.22,28.23,12000.0,24.4871,24.5044,24.4871,24.4957,12000.0
2011-07-05 14:35:00,28.23,28.29,28.23,28.29,26100.0,24.4957,24.5478,24.4957,24.5478,26100.0
2011-07-05 14:40:00,28.29,28.31,28.28,28.29,15900.0,24.5478,24.5652,24.5391,24.5478,15900.0
2011-07-05 14:45:00,28.29,28.29,28.28,28.29,11100.0,24.5478,24.5478,24.5391,24.5478,11100.0
2011-07-05 14:50:00,28.29,28.29,28.27,28.27,15600.0,24.5478,24.5478,24.5305,24.5305,15600.0
2011-07-05 14:55:00,28.27,28.3,28.27,28.3,22200.0,24.5305,24.5565,24.5305,24.5565,22200.0
2011-07-05 15:00:00,28.29,28.3,28.27,28.29,31500.0,24.5478,24.5565,24.5305,24.5478,31500.0
2011-07-05 15:05:00,28.29,28.32,28.29,28.32,15900.0,24.5478,24.5738,24.5478,24.5738,15900.0
2011-07-05 15:10:00,28.32,28.32,28.31,28.32,32400.0,24.5738,24.5738,24.5652,24.5738,32400.0
2011-07-05 15:15:00,28.32,28.32,28.3,28.31,37200.0,24.5738,24.5738,24.5565,24.5652,37200.0
2011-07-05 15:20:00,28.31,28.34,28.31,28.34,37500.0,24.5652,24.5912,24.5652,24.5912,37500.0
2011-07-05 15:25:00,28.34,28.35,28.33,28.34,38700.0,24.5912,24.5999,24.5825,24.5912,38700.0
2011-07-05 15:30:00,28.34,28.35,28.31,28.32,59100.0,24.5912,24.5999,24.5652,24.5738,59100.0
2011-07-05 15:35:00,28.3,28.32,28.29,28.3,92400.0,24.5565,24.5738,24.5478,24.5565,92400.0
2011-07-05 15:40:00,28.3,28.31,28.26,28.28,79200.0,24.5565,24.5652,24.5218,24.5391,79200.0
2011-07-05 15:45:00,28.28,28.28,28.26,28.27,88500.0,24.5391,24.5391,24.5218,24.5305,88500.0
2011-07-05 15:50:00,28.26,28.28,28.25,28.28,68100.0,24.5218,24.5391,24.5131,24.5391,68100.0
2011-07-05 15:55:00,28.27,28.29,28.25,28.28,121500.0,24.5305,24.5478,24.5131,24.5391,121500.0
2011-07-06 09:30:00,28.27,28.27,28.19,28.22,28800.0,24.5305,24.5305,24.461,24.4871,28800.0
2011-07-06 09:35:00,28.24,28.28,28.23,28.23,8400.0,24.5044,24.5391,24.4957,24.4957,8400.0
2011-07-06 09:40:00,28.21,28.23,28.2,28.21,7500.0,24.4784,24.4957,24.4697,24.4784,7500.0
2011-07-06 09:45:00,28.22,28.29,28.21,28.27,27900.0,24.4871,24.5478,24.4784,24.5305,27900.0
2011-07-06 09:50:00,28.28,28.3,28.23,28.24,25500.0,24.5391,24.5565,24.4957,24.5044,25500.0
2011-07-06 09:55:00,28.25,28.29,28.24,28.28,14400.0,24.5131,24.5478,24.5044,24.5391,14400.0
2011-07-06 10:00:00,28.25,28.3,28.19,28.21,45600.0,24.5131,24.5565,24.461,24.4784,45600.0
2011-07-06 10:05:00,28.21,28.22,28.17,28.21,41400.0,24.4784,24.4871,24.4437,24.4784,41400.0
2011-07-06 10:10:00,28.21,28.26,28.21,28.23,28500.0,24.4784,24.5218,24.4784,24.4957,28500.0
2011-07-06 10:15:00,28.23,28.25,28.17,28.18,27900.0,24.4957,24.5131,24.4437,24.4524,27900.0
2011-07-06 10:20:00,28.18,28.21,28.17,28.21,37500.0,24.4524,24.4784,24.4437,24.4784,37500.0
2011-07-06 10:25:00,28.21,28.28,28.2,28.28,18000.0,24.4784,24.5391,24.4697,24.5391,18000.0
2011-07-06 10:30:00,28.28,28.28,28.25,28.27,23400.0,24.5391,24.5391,24.5131,24.5305,23400.0
2011-07-06 10:35:00,28.27,28.27,28.24,28.25,17100.0,24.5305,24.5305,24.5044,24.5131,17100.0
2011-07-06 10:40:00,28.27,28.28,28.25,28.25,13200.0,24.5305,24.5391,24.5131,24.5131,13200.0
2011-07-06 10:45:00,28.24,28.28,28.21,28.27,22500.0,24.5044,24.5391,24.4784,24.5305,22500.0
2011-07-06 10:50:00,28.27,28.33,28.27,28.3,20700.0,24.5305,24.5825,24.5305,24.5565,20700.0
2011-07-06 10:55:00,28.3,28.33,28.3,28.32,11100.0,24.5565,24.5825,24.5565,24.5738,11100.0
2011-07-06 11:00:00,28.33,28.34,28.31,28.32,5700.0,24.5825,24.5912,24.5652,24.5738,5700.0
2011-07-06 11:05:00,28.32,28.32,28.31,28.32,3900.0,24.5738,24.5738,24.5652,24.5738,3900.0
2011-07-06 11:10:00,28.32,28.36,28.31,28.36,8400.0,24.5738,24.6085,24.5652,24.6085,8400.0
2011-07-06 11:15:00,28.34,28.37,28.34,28.37,15600.0,24.5912,24.6172,24.5912,24.6172,15600.0
2011-07-06 11:20:00,28.36,28.38,28.36,28.36,13800.0,24.6085,24.6259,24.6085,24.6085,13800.0
2011-07-06 11:25:00,28.37,28.39,28.37,28.38,20100.0,24.6172,24.6346,24.6172,24.6259,20100.0
2011-07-06 11:30:00,28.38,28.42,28.38,28.4,30900.0,24.6259,24.6606,24.6259,24.6433,30900.0
2011-07-06 11:35:00,28.39,28.44,28.39,28.4,31500.0,24.6346,24.678,24.6346,24.6433,31500.0
2011-07-06 11:40:00,28.4,28.43,28.4,28.41,18600.0,24.6433,24.6693,24.6433,24.6519,18600.0
2011-07-06 11:45:00,28.41,28.45,28.41,28.43,13500.0,24.6519,24.6866,24.6519,24.6693,13500.0
2011-07-06 11:50:00,28.43,28.44,28.43,28.44,10200.0,24.6693,24.678,24.6693,24.678,10200.0
2011-07-06 11:55:00,28.44,28.47,28.44,28.47,18300.0,24.678,24.704,24.678,24.704,18300.0
2011-07-06 12:00:00,28.47,28.48,28.46,28.46,21900.0,24.704,24.7127,24.6953,24.6953,21900.0
2011-07-06 12:05:00,28.45,28.47,28.44,28.46,17400.0,24.6866,24.704,24.678,24.6953,17400.0
2011-07-06 12:10:00,28.45,28.48,28.45,28.48,19500.0,24.6866,24.7127,24.6866,24.7127,19500.0
2011-07-06 12:15:00,28.48,28.49,28.45,28.48,13800.0,24.7127,24.7214,24.6866,24.7127,13800.0
2011-07-06 12:20:00,28.48,28.49,28.46,28.46,14400.0,24.7127,24.7214,24.6953,24.6953,14400.0
2011-07-06 12:25:00,28.44,28.48,28.43,28.46,16200.0,24.678,24.7127,24.6693,24.6953,16200.0
2011-07-06 12:30:00,28.47,28.49,28.46,28.48,12000.0,24.704,24.7214,24.6953,24.7127,12000.0
2011-07-06 12:35:00,28.48,28.52,28.48,28.52,16800.0,24.7127,24.7474,24.7127,24.7474,16800.0
2011-07-06 12:40:00,28.52,28.52,28.5,28.52,15600.0,24.7474,24.7474,24.73,24.7474,15600.0
2011-07-06 12:45:00,28.52,28.53,28.51,28.52,16200.0,24.7474,24.7561,24.7387,24.7474,16200.0
2011-07-06 12:50:00,28.51,28.52,28.51,28.51,5700.0,24.7387,24.7474,24.7387,24.7387,5700.0
2011-07-06 12:55:00,28.51,28.55,28.51,28.53,40200.0,24.7387,24.7734,24.7387,24.7561,40200.0
2011-07-06 13:00:00,28.53,28.54,28.51,28.53,38400.0,24.7561,24.7647,24.7387,24.7561,38400.0
2011-07-06 13:05:00,28.53,28.53,28.5,28.5,12600.0,24.7561,24.7561,24.73,24.73,12600.0
2011-07-06 13:10:00,28.5,28.5,28.49,28.5,22200.0,24.73,24.73,24.7214,24.73,22200.0
2011-07-06 13:15:00,28.5,28.51,28.48,28.49,13800.0,24.73,24.7387,24.7127,24.7214,13800.0
2011-07-06 13:20:00,28.49,28.5,28.47,28.48,11400.0,24.7214,24.73,24.704,24.7127,11400.0
2011-07-06 13:25:00,28.48,28.48,28.46,28.47,11100.0,24.7127,24.7127,24.6953,24.704,11100.0
2011-07-06 13:30:00,28.47,28.47,28.45,28.45,12900.0,24.704,24.704,24.6866,24.6866,12900.0
2011-07-06 13:35:00,28.45,28.46,28.44,28.44,18600.0,24.6866,24.6953,24.678,24.678,18600.0
2011-07-06 13:40:00,28.44,28.45,28.43,28.45,18300.0,24.678,24.6866,24.6693,24.6866,18300.0
2011-07-06 13:45:00,28.45,28.46,28.45,28.45,21600.0,24.6866,24.6953,24.6866,24.6866,21600.0
2011-07-06 13:50:00,28.45,28.47,28.45,28.45,12000.0,24.6866,24.704,24.6866,24.6866,12000.0
2011-07-06 13:55:00,28.46,28.48,28.45,28.47,23700.0,24.6953,24.7127,24.6866,24.704,23700.0
2011-07-06 14:00:00,28.47,28.48,28.46,28.46,16500.0,24.704,24.7127,24.6953,24.6953,16500.0
2011-07-06 14:05:00,28.47,28.47,28.42,28.42,13200.0,24.704,24.704,24.6606,24.6606,13200.0
2011-07-06 14:10:00,28.42,28.45,28.42,28.44,32400.0,24.6606,24.6866,24.6606,24.678,32400.0
2011-07-06 14:15:00,28.44,28.46,28.43,28.46,28800.0,24.678,24.6953,24.6693,24.6953,28800.0
2011-07-06 14:20:00,28.46,28.46,28.43,28.45,30300.0,24.6953,24.6953,24.6693,24.6866,30300.0
2011-07-06 14:25:00,28.45,28.46,28.45,28.46,19200.0,24.6866,24.6953,24.6866,24.6953,19200.0
2011-07-06 14:30:00,28.46,28.47,28.46,28.47,16500.0,24.6953,24.704,24.6953,24.704,16500.0
2011-07-06 14:35:00,28.47,28.49,28.47,28.49,28800.0,24.704,24.7214,24.704,24.7214,28800.0
2011-07-06 14:40:00,28.49,28.49,28.48,28.49,22800.0,24.7214,24.7214,24.7127,24.7214,22800.0
2011-07-06 14:45:00,28.49,28.52,28.49,28.51,19800.0,24.7214,24.7474,24.7214,24.7387,19800.0
2011-07-06 14:50:00,28.51,28.52,28.5,28.51,19200.0,24.7387,24.7474,24.73,24.7387,19200.0
2011-07-06 14:55:00,28.51,28.54,28.49,28.49,29100.0,24.7387,24.7647,24.7214,24.7214,29100.0
2011-07-06 15:00:00,28.5,28.5,28.47,28.48,36000.0,24.73,24.73,24.704,24.7127,36000.0
2011-07-06 15:05:00,28.48,28.51,28.45,28.5,35700.0,24.7127,24.7387,24.6866,24.73,35700.0
2011-07-06 15:10:00,28.5,28.51,28.46,28.46,25800.0,24.73,24.7387,24.6953,24.6953,25800.0
2011-07-06 15:15:00,28.46,28.48,28.45,28.46,28200.0,24.6953,24.7127,24.6866,24.6953,28200.0
2011-07-06 15:20:00,28.47,28.49,28.46,28.49,21000.0,24.704,24.7214,24.6953,24.7214,21000.0
2011-07-06 15:25:00,28.49,28.49,28.47,28.48,26400.0,24.7214,24.7214,24.704,24.7127,26400.0
2011-07-06 15:30:00,28.48,28.48,28.45,28.45,38400.0,24.7127,24.7127,24.6866,24.6866,38400.0
2011-07-06 15:35:00,28.46,28.46,28.44,28.46,33300.0,24.6953,24.6953,24.678,24.6953,33300.0
2011-07-06 15:40:00,28.46,28.47,28.44,28.47,147900.0,24.6953,24.704,24.678,24.704,147900.0
2011-07-06 15:45:00,28.46,28.47,28.43,28.43,103500.0,24.6953,24.704,24.6693,24.6693,103500.0
2011-07-06 15:50:00,28.42,28.46,28.42,28.44,60300.0,24.6606,24.6953,24.6606,24.678,60300.0
2011-07-06 15:55:00,28.44,28.45,28.43,28.45,87900.0,24.678,24.6866,24.6693,24.6866,87900.0
2011-07-07 09:30:00,28.66,28.67,28.63,28.63,24900.0,24.8689,24.8775,24.8428,24.8428,24900.0
2011-07-07 09:35:00,28.63,28.66,28.61,28.65,50400.0,24.8428,24.8689,24.8255,24.8602,50400.0
2011-07-07 09:40:00,28.66,28.7,28.65,28.67,66900.0,24.8689,24.9036,24.8602,24.8775,66900.0
2011-07-07 09:45:00,28.67,28.7,28.62,28.67,57600.0,24.8775,24.9036,24.8342,24.8775,57600.0
2011-07-07 09:50:00,28.67,28.76,28.67,28.7,48600.0,24.8775,24.9556,24.8775,24.9036,48600.0
2011-07-07 09:55:00,28.7,28.73,28.66,28.66,30900.0,24.9036,24.9296,24.8689,24.8689,30900.0
2011-07-07 10:00:00,28.66,28.69,28.66,28.68,36000.0,24.8689,24.8949,24.8689,24.8862,36000.0
2011-07-07 10:05:00,28.68,28.69,28.61,28.67,26700.0,24.8862,24.8949,24.8255,24.8775,26700.0
2011-07-07 10:10:00,28.67,28.69,28.64,28.68,63900.0,24.8775,24.8949,24.8515,24.8862,63900.0
2011-07-07 10:15:00,28.68,28.68,28.65,28.65,67200.0,24.8862,24.8862,24.8602,24.8602,67200.0
2011-07-07 10:20:00,28.65,28.67,28.63,28.65,45900.0,24.8602,24.8775,24.8428,24.8602,45900.0
2011-07-07 10:25:00,28.65,28.68,28.65,28.66,54900.0,24.8602,24.8862,24.8602,24.8689,54900.0
2011-07-07 10:30:00,28.65,28.68,28.64,28.66,35100.0,24.8602,24.8862,24.8515,24.8689,35100.0
2011-07-07 10:35:00,28.67,28.7,28.65,28.66,45300.0,24.8775,24.9036,24.8602,24.8689,45300.0
2011-07-07 10:40:00,28.66,28.68,28.65,28.66,31500.0,24.8689,24.8862,24.8602,24.8689,31500.0
2011-07-07 10:45:00,28.65,28.67,28.61,28.63,17400.0,24.8602,24.8775,24.8255,24.8428,17400.0
2011-07-07 10:50:00,28.64,28.66,28.63,28.64,19200.0,24.8515,24.8689,24.8428,24.8515,19200.0
2011-07-07 10:55:00,28.64,28.68,28.63,28.66,20100.0,24.8515,24.8862,24.8428,24.8689,20100.0
2011-07-07 11:00:00,28.66,28.67,28.65,28.67,18300.0,24.8689,24.8775,24.8602,24.8775,18300.0
2011-07-07 11:05:00,28.67,28.68,28.65,28.67,35400.0,24.8775,24.8862,24.8602,24.8775,35400.0
2011-07-07 11:10:00,28.67,28.67,28.64,28.65,16200.0,24.8775,24.8775,24.8515,24.8602,16200.0
2011-07-07 11:15:00,28.64,28.65,28.64,28.65,6300.0,24.8515,24.8602,24.8515,24.8602,6300.0
2011-07-07 11:20:00,28.66,28.67,28.65,28.65,18600.0,24.8689,24.8775,24.8602,24.8602,18600.0
2011-07-07 11:25:00,28.66,28.67,28.64,28.65,21300.0,24.8689,24.8775,24.8515,24.8602,21300.0
2011-07-07 11:30:00,28.65,28.66,28.64,28.65,11400.0,24.8602,24.8689,24.8515,24.8602,11400.0
2011-07-07 11:35:00,28.65,28.67,28.64,28.67,33600.0,24.8602,24.8775,24.8515,24.8775,33600.0
2011-07-07 11:40:00,28.67,28.67,28.65,28.66,30600.0,24.8775,24.8775,24.8602,24.8689,30600.0
2011-07-07 11:45:00,28.67,28.67,28.66,28.66,23700.0,24.8775,24.8775,24.8689,24.8689,23700.0
2011-07-07 11:50:00,28.67,28.67,28.66,28.67,27300.0,24.8775,24.8775,24.8689,24.8775,27300.0
2011-07-07 11:55:00,28.66,28.7,28.66,28.69,36000.0,24.8689,24.9036,24.8689,24.8949,36000.0
2011-07-07 12:00:00,28.7,28.72,28.7,28.72,113700.0,24.9036,24.9209,24.9036,24.9209,113700.0
2011-07-07 12:05:00,28.73,28.77,28.73,28.76,42600.0,24.9296,24.9643,24.9296,24.9556,42600.0
2011-07-07 12:10:00,28.76,28.78,28.76,28.78,12300.0,24.9556,24.973,24.9556,24.973,12300.0
2011-07-07 12:15:00,28.79,28.79,28.78,28.79,10500.0,24.9817,24.9817,24.973,24.9817,10500.0
2011-07-07 12:20:00,28.8,28.83,28.8,28.81,26100.0,24.9903,25.0164,24.9903,24.999,26100.0
2011-07-07 12:25:00,28.82,28.82,28.8,28.82,10800.0,25.0077,25.0077,24.9903,25.0077,10800.0
2011-07-07 12:30:00,28.82,28.82,28.81,28.81,16200.0,25.0077,25.0077,24.999,24.999,16200.0
2011-07-07 12:35:00,28.82,28.82,28.78,28.8,20400.0,25.0077,25.0077,24.973,24.9903,20400.0
2011-07-07 12:40:00,28.8,28.81,28.79,28.81,12300.0,24.9903,24.999,24.9817,24.999,12300.0
2011-07-07 12:45:00,28.81,28.82,28.8,28.8,15000.0,24.999,25.0077,24.9903,24.9903,15000.0
2011-07-07 12:50:00,28.8,28.8,28.8,28.8,5100.0,24.9903,24.9903,24.9903,24.9903,5100.0
2011-07-07 12:55:00,28.81,28.81,28.77,28.78,19500.0,24.999,24.999,24.9643,24.973,19500.0
2011-07-07 13:00:00,28.78,28.79,28.76,28.78,45900.0,24.973,24.9817,24.9556,24.973,45900.0
2011-07-07 13:05:00,28.78,28.81,28.78,28.81,19800.0,24.973,24.999,24.973,24.999,19800.0
2011-07-07 13:10:00,28.81,28.81,28.78,28.78,9000.0,24.999,24.999,24.973,24.973,9000.0
2011-07-07 13:15:00,28.78,28.81,28.78,28.81,12900.0,24.973,24.999,24.973,24.999,12900.0
2011-07-07 13:20:00,28.81,28.82,28.8,28.81,30900.0,24.999,25.0077,24.9903,24.999,30900.0
2011-07-07 13:25:00,28.81,28.82,28.8,28.82,24900.0,24.999,25.0077,24.9903,25.0077,24900.0
2011-07-07 13:30:00,28.82,28.82,28.8,28.81,27300.0,25.0077,25.0077,24.9903,24.999,27300.0
2011-07-07 13:35:00,28.8,28.82,28.8,28.81,26700.0,24.9903,25.0077,24.9903,24.999,26700.0
2011-07-07 13:40:00,28.82,28.82,28.79,28.82,61200.0,25.0077,25.0077,24.9817,25.0077,61200.0
2011-07-07 13:45:00,28.82,28.83,28.81,28.83,24000.0,25.0077,25.0164,24.999,25.0164,24000.0
2011-07-07 13:50:00,28.82,28.83,28.81,28.82,32100.0,25.0077,25.0164,24.999,25.0077,32100.0
2011-07-07 13:55:00,28.82,28.82,28.79,28.8,42000.0,25.0077,25.0077,24.9817,24.9903,42000.0
2011-07-07 14:00:00,28.8,28.8,28.79,28.8,39900.0,24.9903,24.9903,24.9817,24.9903,39900.0
2011-07-07 14:05:00,28.8,28.8,28.78,28.78,19500.0,24.9903,24.9903,24.973,24.973,19500.0
2011-07-07 14:10:00,28.79,28.8,28.79,28.79,28200.0,24.9817,24.9903,24.9817,24.9817,28200.0
2011-07-07 14:15:00,28.79,28.8,28.79,28.8,25500.0,24.9817,24.9903,24.9817,24.9903,25500.0
2011-07-07 14:20:00,28.8,28.8,28.79,28.79,36000.0,24.9903,24.9903,24.9817,24.9817,36000.0
2011-07-07 14:25:00,28.79,28.8,28.79,28.8,72300.0,24.9817,24.9903,24.9817,24.9903,72300.0
2011-07-07 14:30:00,28.8,28.8,28.79,28.8,25800.0,24.9903,24.9903,24.9817,24.9903,25800.0
2011-07-07 14:35:00,28.8,28.8,28.77,28.78,33900.0,24.9903,24.9903,24.9643,24.973,33900.0
2011-07-07 14:40:00,28.78,28.8,28.78,28.79,7500.0,24.973,24.9903,24.973,24.9817,7500.0
2011-07-07 14:45:00,28.8,28.8,28.77,28.77,41700.0,24.9903,24.9903,24.9643,24.9643,41700.0
2011-07-07 14:50:00,28.77,28.78,28.77,28.78,9000.0,24.9643,24.973,24.9643,24.973,9000.0
2011-07-07 14:55:00,28.78,28.78,28.74,28.74,47400.0,24.973,24.973,24.9383,24.9383,47400.0
2011-07-07 15:00:00,28.75,28.75,28.73,28.73,28800.0,24.947,24.947,24.9296,24.9296,28800.0
2011-07-07 15:05:00,28.73,28.74,28.72,28.73,43200.0,24.9296,24.9383,24.9209,24.9296,43200.0
2011-07-07 15:10:00,28.73,28.73,28.72,28.72,45000.0,24.9296,24.9296,24.9209,24.9209,45000.0
2011-07-07 15:15:00,28.72,28.74,28.72,28.73,34200.0,24.9209,24.9383,24.9209,24.9296,34200.0
2011-07-07 15:20:00,28.74,28.74,28.71,28.71,32100.0,24.9383,24.9383,24.9123,24.9123,32100.0
2011-07-07 15:25:00,28.71,28.71,28.69,28.69,33900.0,24.9123,24.9123,24.8949,24.8949,33900.0
2011-07-07 15:30:00,28.69,28.7,28.67,28.69,45600.0,24.8949,24.9036,24.8775,24.8949,45600.0
2011-07-07 15:35:00,28.68,28.71,28.68,28.7,47100.0,24.8862,24.9123,24.8862,24.9036,47100.0
2011-07-07 15:40:00,28.7,28.7,28.66,28.67,55500.0,24.9036,24.9036,24.8689,24.8775,55500.0
2011-07-07 15:45:00,28.68,28.69,28.65,28.66,91200.0,24.8862,24.8949,24.8602,24.8689,91200.0
2011-07-07 15:50:00,28.66,28.67,28.64,28.65,116400.0,24.8689,24.8775,24.8515,24.8602,116400.0
2011-07-07 15:55:00,28.65,28.65,28.62,28.65,254100.0,24.8602,24.8602,24.8342,24.8602,254100.0
2011-07-08 09:30:00,28.27,28.33,28.23,28.31,64800.0,24.5305,24.5825,24.4957,24.5652,64800.0
2011-07-08 09:35:00,28.32,28.33,28.3,28.31,8400.0,24.5738,24.5825,24.5565,24.5652,8400.0
2011-07-08 09:40:00,28.3,28.32,28.28,28.32,29700.0,24.5565,24.5738,24.5391,24.5738,29700.0
2011-07-08 09:45:00,28.32,28.33,28.28,28.29,72900.0,24.5738,24.5825,24.5391,24.5478,72900.0
2011-07-08 09:50:00,28.29,28.33,28.26,28.31,72900.0,24.5478,24.5825,24.5218,24.5652,72900.0
2011-07-08 09:55:00,28.32,28.32,28.27,28.29,13800.0,24.5738,24.5738,24.5305,24.5478,13800.0
2011-07-08 10:00:00,28.31,28.31,28.21,28.23,37800.0,24.5652,24.5652,24.4784,24.4957,37800.0
2011-07-08 10:05:00,28.22,28.26,28.2,28.24,45300.0,24.4871,24.5218,24.4697,24.5044,45300.0
2011-07-08 10:10:00,28.25,28.25,28.2,28.21,34800.0,24.5131,24.5131,24.4697,24.4784,34800.0
2011-07-08 10:15:00,28.21,28.22,28.15,28.2,53100.0,24.4784,24.4871,24.4263,24.4697,53100.0
2011-07-08 10:20:00,28.2,28.24,28.17,28.24,28500.0,24.4697,24.5044,24.4437,24.5044,28500.0
2011-07-08 10:25:00,28.23,28.29,28.21,28.27,37800.0,24.4957,24.5478,24.4784,24.5305,37800.0
2011-07-08 10:30:00,28.27,28.27,28.2,28.23,37200.0,24.5305,24.5305,24.4697,24.4957,37200.0
2011-07-08 10:35:00,28.23,28.29,28.22,28.27,22200.0,24.4957,24.5478,24.4871,24.5305,22200.0
2011-07-08 10:40:00,28.27,28.29,28.24,28.24,37800.0,24.5305,24.5478,24.5044,24.5044,37800.0
2011-07-08 10:45:00,28.24,28.25,28.22,28.22,14400.0,24.5044,24.5131,24.4871,24.4871,14400.0
2011-07-08 10:50:00,28.21,28.26,28.2,28.26,17100.0,24.4784,24.5218,24.4697,24.5218,17100.0
2011-07-08 10:55:00,28.26,28.32,28.26,28.29,42300.0,24.5218,24.5738,24.5218,24.5478,42300.0
2011-07-08 11:00:00,28.28,28.29,28.23,28.23,69600.0,24.5391,24.5478,24.4957,24.4957,69600.0
2011-07-08 11:05:00,28.23,28.24,28.22,28.23,11100.0,24.4957,24.5044,24.4871,24.4957,11100.0
2011-07-08 11:10:00,28.22,28.24,28.19,28.24,32100.0,24.4871,24.5044,24.461,24.5044,32100.0
2011-07-08 11:15:00,28.24,28.25,28.22,28.24,13500.0,24.5044,24.5131,24.4871,24.5044,13500.0
2011-07-08 11:20:00,28.25,28.27,28.23,28.27,7800.0,24.5131,24.5305,24.4957,24.5305,7800.0
2011-07-08 11:25:00,28.26,28.27,28.25,28.25,7800.0,24.5218,24.5305,24.5131,24.5131,7800.0
2011-07-08 11:30:00,28.24,28.25,28.21,28.25,12300.0,24.5044,24.5131,24.4784,24.5131,12300.0
2011-07-08 11:35:00,28.27,28.33,28.27,28.31,17400.0,24.5305,24.5825,24.5305,24.5652,17400.0
2011-07-08 11:40:00,28.32,28.33,28.3,28.33,34200.0,24.5738,24.5825,24.5565,24.5825,34200.0
2011-07-08 11:45:00,28.33,28.34,28.3,28.3,71700.0,24.5825,24.5912,24.5565,24.5565,71700.0
2011-07-08 11:50:00,28.31,28.32,28.3,28.3,8100.0,24.5652,24.5738,24.5565,24.5565,8100.0
2011-07-08 11:55:00,28.29,28.32,28.28,28.31,16200.0,24.5478,24.5738,24.5391,24.5652,16200.0
2011-07-08 12:00:00,28.31,28.32,28.28,28.32,4500.0,24.5652,24.5738,24.5391,24.5738,4500.0
2011-07-08 12:05:00,28.32,28.33,28.3,28.32,18600.0,24.5738,24.5825,24.5565,24.5738,18600.0
2011-07-08 12:10:00,28.32,28.33,28.28,28.28,8400.0,24.5738,24.5825,24.5391,24.5391,8400.0
2011-07-08 12:15:00,28.27,28.28,28.26,28.28,9900.0,24.5305,24.5391,24.5218,24.5391,9900.0
2011-07-08 12:20:00,28.28,28.3,28.27,28.29,105600.0,24.5391,24.5565,24.5305,24.5478,105600.0
2011-07-08 12:25:00,28.29,28.29,28.25,28.28,90600.0,24.5478,24.5478,24.5131,24.5391,90600.0
2011-07-08 12:30:00,28.28,28.3,28.28,28.28,11400.0,24.5391,24.5565,24.5391,24.5391,11400.0
2011-07-08 12:35:00,28.29,28.32,28.28,28.32,9300.0,24.5478,24.5738,24.5391,24.5738,9300.0
2011-07-08 12:40:00,28.32,28.35,28.32,28.32,35400.0,24.5738,24.5999,24.5738,24.5738,35400.0
2011-07-08 12:45:00,28.32,28.34,28.29,28.3,50400.0,24.5738,24.5912,24.5478,24.5565,50400.0
2011-07-08 12:50:00,28.29,28.3,28.27,28.29,58200.0,24.5478,24.5565,24.5305,24.5478,58200.0
2011-07-08 12:55:00,28.3,28.34,28.29,28.34,16500.0,24.5565,24.5912,24.5478,24.5912,16500.0
2011-07-08 13:00:00,28.32,28.33,28.31,28.32,12000.0,24.5738,24.5825,24.5652,24.5738,12000.0
2011-07-08 13:05:00,28.31,28.32,28.3,28.32,7500.0,24.5652,24.5738,24.5565,24.5738,7500.0
2011-07-08 13:10:00,28.32,28.32,28.29,28.3,92700.0,24.5738,24.5738,24.5478,24.5565,92700.0
2011-07-08 13:15:00,28.29,28.3,28.29,28.3,6300.0,24.5478,24.5565,24.5478,24.5565,6300.0
2011-07-08 13:20:00,28.29,28.3,28.28,28.29,11700.0,24.5478,24.5565,24.5391,24.5478,11700.0
2011-07-08 13:25:00,28.29,28.3,28.28,28.3,34500.0,24.5478,24.5565,24.5391,24.5565,34500.0
2011-07-08 13:30:00,28.3,28.3,28.29,28.3,55500.0,24.5565,24.5565,24.5478,24.5565,55500.0
2011-07-08 13:35:00,28.3,28.3,28.29,28.3,27000.0,24.5565,24.5565,24.5478,24.5565,27000.0
2011-07-08 13:40:00,28.3,28.3,28.28,28.29,14400.0,24.5565,24.5565,24.5391,24.5478,14400.0
2011-07-08 13:45:00,28.29,28.29,28.23,28.24,16200.0,24.5478,24.5478,24.4957,24.5044,16200.0
2011-07-08 13:50:00,28.24,28.28,28.24,28.28,20400.0,24.5044,24.5391,24.5044,24.5391,20400.0
2011-07-08 13:55:00,28.28,28.29,28.25,28.26,18300.0,24.5391,24.5478,24.5131,24.5218,18300.0
2011-07-08 14:00:00,28.25,28.28,28.25,28.26,25200.0,24.5131,24.5391,24.5131,24.5218,25200.0
2011-07-08 14:05:00,28.26,28.31,28.26,28.31,21300.0,24.5218,24.5652,24.5218,24.5652,21300.0
2011-07-08 14:10:00,28.31,28.31,28.27,28.28,55500.0,24.5652,24.5652,24.5305,24.5391,55500.0
2011-07-08 14:15:00,28.28,28.28,28.2,28.28,120900.0,24.5391,24.5391,24.4697,24.5391,120900.0
2011-07-08 14:20:00,28.28,28.29,28.24,28.28,187200.0,24.5391,24.5478,24.5044,24.5391,187200.0
2011-07-08 14:25:00,28.28,28.28,28.27,28.28,15300.0,24.5391,24.5391,24.5305,24.5391,15300.0
2011-07-08 14:30:00,28.28,28.29,28.27,28.28,75900.0,24.5391,24.5478,24.5305,24.5391,75900.0
2011-07-08 14:35:00,28.28,28.28,28.27,28.28,36000.0,24.5391,24.5391,24.5305,24.5391,36000.0
2011-07-08 14:40:00,28.28,28.29,28.27,28.27,33300.0,24.5391,24.5478,24.5305,24.5305,33300.0
2011-07-08 14:45:00,28.28,28.3,28.27,28.29,27000.0,24.5391,24.5565,24.5305,24.5478,27000.0
2011-07-08 14:50:00,28.29,28.32,28.29,28.29,25500.0,24.5478,24.5738,24.5478,24.5478,25500.0
2011-07-08 14:55:00,28.29,28.32,28.29,28.32,16200.0,24.5478,24.5738,24.5478,24.5738,16200.0
2011-07-08 15:00:00,28.32,28.34,28.31,28.33,40800.0,24.5738,24.5912,24.5652,24.5825,40800.0
2011-07-08 15:05:00,28.33,28.34,28.32,28.33,27000.0,24.5825,24.5912,24.5738,24.5825,27000.0
2011-07-08 15:10:00,28.33,28.33,28.29,28.32,20100.0,24.5825,24.5825,24.5478,24.5738,20100.0
2011-07-08 15:15:00,28.33,28.33,28.3,28.31,17100.0,24.5825,24.5825,24.5565,24.5652,17100.0
2011-07-08 15:20:00,28.31,28.32,28.3,28.32,34500.0,24.5652,24.5738,24.5565,24.5738,34500.0
2011-07-08 15:25:00,28.32,28.34,28.31,28.31,37800.0,24.5738,24.5912,24.5652,24.5652,37800.0
2011-07-08 15:30:00,28.3,28.33,28.29,28.31,118800.0,24.5565,24.5825,24.5478,24.5652,118800.0
2011-07-08 15:35:00,28.3,28.34,28.29,28.33,81000.0,24.5565,24.5912,24.5478,24.5825,81000.0
2011-07-08 15:40:00,28.32,28.34,28.32,28.33,59100.0,24.5738,24.5912,24.5738,24.5825,59100.0
2011-07-08 15:45:00,28.33,28.35,28.32,28.35,208200.0,24.5825,24.5999,24.5738,24.5999,208200.0
2011-07-08 15:50:00,28.35,28.37,28.34,28.37,54900.0,24.5999,24.6172,24.5912,24.6172,54900.0
2011-07-08 15:55:00,28.37,28.37,28.35,28.36,95100.0,24.6172,24.6172,24.5999,24.6085,95100.0
2011-07-11 09:30:00,28.11,28.13,28.07,28.1,48300.0,24.3916,24.409,24.3569,24.3829,48300.0
2011-07-11 09:35:00,28.11,28.14,28.11,28.13,12600.0,24.3916,24.4177,24.3916,24.409,12600.0
2011-07-11 09:40:00,28.11,28.13,28.07,28.1,17700.0,24.3916,24.409,24.3569,24.3829,17700.0
2011-07-11 09:45:00,28.1,28.13,28.06,28.12,67800.0,24.3829,24.409,24.3482,24.4003,67800.0
2011-07-11 09:50:00,28.11,28.15,28.07,28.13,68400.0,24.3916,24.4263,24.3569,24.409,68400.0
2011-07-11 09:55:00,28.13,28.17,28.12,28.13,20100.0,24.409,24.4437,24.4003,24.409,20100.0
2011-07-11 10:00:00,28.12,28.14,28.07,28.1,54600.0,24.4003,24.4177,24.3569,24.3829,54600.0
2011-07-11 10:05:00,28.08,28.1,28.02,28.03,60000.0,24.3656,24.3829,24.3135,24.3222,60000.0
2011-07-11 10:10:00,28.04,28.06,28.02,28.06,45600.0,24.3309,24.3482,24.3135,24.3482,45600.0
2011-07-11 10:15:00,28.07,28.08,27.99,28.0,58200.0,24.3569,24.3656,24.2875,24.2962,58200.0
2011-07-11 10:20:00,28.01,28.05,28.0,28.05,40500.0,24.3048,24.3396,24.2962,24.3396,40500.0
2011-07-11 10:25:00,28.03,28.03,28.0,28.0,44100.0,24.3222,24.3222,24.2962,24.2962,44100.0
2011-07-11 10:30:00,28.0,28.02,27.98,27.98,89100.0,24.2962,24.3135,24.2788,24.2788,89100.0
2011-07-11 10:35:00,27.98,28.0,27.95,27.98,37200.0,24.2788,24.2962,24.2528,24.2788,37200.0
2011-07-11 10:40:00,27.99,27.99,27.96,27.98,17100.0,24.2875,24.2875,24.2615,24.2788,17100.0
2011-07-11 10:45:00,27.98,28.0,27.97,27.99,42900.0,24.2788,24.2962,24.2701,24.2875,42900.0
2011-07-11 10:50:00,27.99,28.01,27.97,27.97,29700.0,24.2875,24.3048,24.2701,24.2701,29700.0
2011-07-11 10:55:00,27.97,27.98,27.94,27.95,24300.0,24.2701,24.2788,24.2441,24.2528,24300.0
2011-07-11 11:00:00,27.95,27.96,27.93,27.93,35100.0,24.2528,24.2615,24.2354,24.2354,35100.0
2011-07-11 11:05:00,27.94,28.01,27.94,28.01,11400.0,24.2441,24.3048,24.2441,24.3048,11400.0
2011-07-11 11:10:00,28.01,28.03,28.01,28.03,10500.0,24.3048,24.3222,24.3048,24.3222,10500.0
2011-07-11 11:15:00,28.04,28.08,28.0,28.08,30300.0,24.3309,24.3656,24.2962,24.3656,30300.0
2011-07-11 11:20:00,28.07,28.12,28.06,28.08,29700.0,24.3569,24.4003,24.3482,24.3656,29700.0
2011-07-11 11:25:00,28.08,28.13,28.07,28.12,18000.0,24.3656,24.409,24.3569,24.4003,18000.0
2011-07-11 11:30:00,28.13,28.13,28.1,28.12,20100.0,24.409,24.409,24.3829,24.4003,20100.0
2011-07-11 11:35:00,28.12,28.12,28.09,28.09,35700.0,24.4003,24.4003,24.3743,24.3743,35700.0
2011-07-11 11:40:00,28.09,28.13,28.09,28.11,39000.0,24.3743,24.409,24.3743,24.3916,39000.0
2011-07-11 11:45:00,28.11,28.13,28.07,28.11,85500.0,24.3916,24.409,24.3569,24.3916,85500.0
2011-07-11 11:50:00,28.11,28.19,28.11,28.18,70800.0,24.3916,24.461,24.3916,24.4524,70800.0
2011-07-11 11:55:00,28.17,28.19,28.13,28.15,29100.0,24.4437,24.461,24.409,24.4263,29100.0
2011-07-11 12:00:00,28.15,28.15,28.09,28.1,21300.0,24.4263,24.4263,24.3743,24.3829,21300.0
2011-07-11 12:05:00,28.1,28.11,28.09,28.1,11700.0,24.3829,24.3916,24.3743,24.3829,11700.0
2011-07-11 12:10:00,28.09,28.09,28.05,28.05,21000.0,24.3743,24.3743,24.3396,24.3396,21000.0
2011-07-11 12:15:00,28.05,28.08,28.04,28.07,26400.0,24.3396,24.3656,24.3309,24.3569,26400.0
2011-07-11 12:20:00,28.07,28.08,28.05,28.05,13200.0,24.3569,24.3656,24.3396,24.3396,13200.0
2011-07-11 12:25:00,28.05,28.07,28.05,28.06,9300.0,24.3396,24.3569,24.3396,24.3482,9300.0
2011-07-11 12:30:00,28.06,28.06,28.05,28.05,18000.0,24.3482,24.3482,24.3396,24.3396,18000.0
2011-07-11 12:35:00,28.05,28.06,28.04,28.05,6900.0,24.3396,24.3482,24.3309,24.3396,6900.0
2011-07-11 12:40:00,28.04,28.05,28.03,28.03,9600.0,24.3309,24.3396,24.3222,24.3222,9600.0
2011-07-11 12:45:00,28.04,28.04,27.98,27.98,15300.0,24.3309,24.3309,24.2788,24.2788,15300.0
2011-07-11 12:50:00,27.98,28.01,27.98,28.0,6900.0,24.2788,24.3048,24.2788,24.2962,6900.0
2011-07-11 12:55:00,28.0,28.0,27.99,27.99,3300.0,24.2962,24.2962,24.2875,24.2875,3300.0
2011-07-11 13:00:00,27.99,28.01,27.98,28.01,11400.0,24.2875,24.3048,24.2788,24.3048,11400.0
2011-07-11 13:05:00,28.01,28.01,28.0,28.0,12000.0,24.3048,24.3048,24.2962,24.2962,12000.0
2011-07-11 13:10:00,28.01,28.01,27.99,28.0,9900.0,24.3048,24.3048,24.2875,24.2962,9900.0
2011-07-11 13:15:00,28.0,28.0,27.95,27.97,23400.0,24.2962,24.2962,24.2528,24.2701,23400.0
2011-07-11 13:20:00,27.97,28.01,27.97,28.0,45000.0,24.2701,24.3048,24.2701,24.2962,45000.0
2011-07-11 13:25:00,28.0,28.02,27.99,28.01,39300.0,24.2962,24.3135,24.2875,24.3048,39300.0
2011-07-11 13:30:00,28.01,28.03,28.01,28.02,23400.0,24.3048,24.3222,24.3048,24.3135,23400.0
2011-07-11 13:35:00,28.02,28.02,28.0,28.01,21300.0,24.3135,24.3135,24.2962,24.3048,21300.0
2011-07-11 13:40:00,28.02,28.02,27.99,28.01,28800.0,24.3135,24.3135,24.2875,24.3048,28800.0
2011-07-11 13:45:00,28.01,28.05,28.0,28.05,66300.0,24.3048,24.3396,24.2962,24.3396,66300.0
2011-07-11 13:50:00,28.05,28.06,28.05,28.06,20400.0,24.3396,24.3482,24.3396,24.3482,20400.0
2011-07-11 13:55:00,28.07,28.11,28.07,28.11,21900.0,24.3569,24.3916,24.3569,24.3916,21900.0
2011-07-11 14:00:00,28.11,28.12,28.1,28.11,25200.0,24.3916,24.4003,24.3829,24.3916,25200.0
2011-07-11 14:05:00,28.1,28.12,28.1,28.11,30600.0,24.3829,24.4003,24.3829,24.3916,30600.0
2011-07-11 14:10:00,28.11,28.11,28.09,28.09,11100.0,24.3916,24.3916,24.3743,24.3743,11100.0
2011-07-11 14:15:00,28.09,28.1,28.07,28.09,30000.0,24.3743,24.3829,24.3569,24.3743,30000.0
2011-07-11 14:20:00,28.09,28.12,28.08,28.09,17400.0,24.3743,24.4003,24.3656,24.3743,17400.0
2011-07-11 14:25:00,28.09,28.1,28.08,28.1,18000.0,24.3743,24.3829,24.3656,24.3829,18000.0
2011-07-11 14:30:00,28.09,28.09,28.05,28.07,22800.0,24.3743,24.3743,24.3396,24.3569,22800.0
2011-07-11 14:35:00,28.07,28.11,28.07,28.11,12600.0,24.3569,24.3916,24.3569,24.3916,12600.0
2011-07-11 14:40:00,28.11,28.12,28.1,28.11,21000.0,24.3916,24.4003,24.3829,24.3916,21000.0
2011-07-11 14:45:00,28.11,28.11,28.08,28.08,14400.0,24.3916,24.3916,24.3656,24.3656,14400.0
2011-07-11 14:50:00,28.08,28.09,28.06,28.08,12900.0,24.3656,24.3743,24.3482,24.3656,12900.0
2011-07-11 14:55:00,28.07,28.08,28.07,28.08,14700.0,24.3569,24.3656,24.3569,24.3656,14700.0
2011-07-11 15:00:00,28.08,28.11,28.07,28.09,40200.0,24.3656,24.3916,24.3569,24.3743,40200.0
2011-07-11 15:05:00,28.09,28.09,28.04,28.04,25800.0,24.3743,24.3743,24.3309,24.3309,25800.0
2011-07-11 15:10:00,28.05,28.06,28.04,28.05,27000.0,24.3396,24.3482,24.3309,24.3396,27000.0
2011-07-11 15:15:00,28.05,28.06,28.05,28.05,17400.0,24.3396,24.3482,24.3396,24.3396,17400.0
2011-07-11 15:20:00,28.05,28.08,28.04,28.05,41400.0,24.3396,24.3656,24.3309,24.3396,41400.0
2011-07-11 15:25:00,28.06,28.1,28.03,28.1,42000.0,24.3482,24.3829,24.3222,24.3829,42000.0
2011-07-11 15:30:00,28.1,28.13,28.08,28.09,81900.0,24.3829,24.409,24.3656,24.3743,81900.0
2011-07-11 15:35:00,28.1,28.1,28.04,28.05,63600.0,24.3829,24.3829,24.3309,24.3396,63600.0
2011-07-11 15:40:00,28.06,28.08,28.04,28.07,57600.0,24.3482,24.3656,24.3309,24.3569,57600.0
2011-07-11 15:45:00,28.07,28.08,28.03,28.04,83400.0,24.3569,24.3656,24.3222,24.3309,83400.0
2011-07-11 15:50:00,28.04,28.05,28.01,28.04,95400.0,24.3309,24.3396,24.3048,24.3309,95400.0
2011-07-11 15:55:00,28.04,28.08,28.04,28.07,88800.0,24.3309,24.3656,24.3309,24.3569,88800.0
2011-07-12 09:30:00,28.0,28.05,27.94,28.02,27600.0,24.2962,24.3396,24.2441,24.3135,27600.0
2011-07-12 09:35:00,28.03,28.03,27.91,27.95,30000.0,24.3222,24.3222,24.2181,24.2528,30000.0
2011-07-12 09:40:00,27.96,28.0,27.96,27.99,29400.0,24.2615,24.2962,24.2615,24.2875,29400.0
2011-07-12 09:45:00,27.99,28.0,27.96,27.97,111000.0,24.2875,24.2962,24.2615,24.2701,111000.0
2011-07-12 09:50:00,27.97,27.99,27.89,27.93,49500.0,24.2701,24.2875,24.2007,24.2354,49500.0
2011-07-12 09:55:00,27.94,27.97,27.88,27.96,49500.0,24.2441,24.2701,24.192,24.2615,49500.0
2011-07-12 10:00:00,27.96,27.98,27.91,27.95,51900.0,24.2615,24.2788,24.2181,24.2528,51900.0
2011-07-12 10:05:00,27.95,27.98,27.94,27.95,39600.0,24.2528,24.2788,24.2441,24.2528,39600.0
2011-07-12 10:10:00,27.95,27.96,27.92,27.93,10200.0,24.2528,24.2615,24.2268,24.2354,10200.0
2011-07-12 10:15:00,27.93,27.98,27.93,27.98,16800.0,24.2354,24.2788,24.2354,24.2788,16800.0
2011-07-12 10:20:00,27.97,28.01,27.95,27.95,21900.0,24.2701,24.3048,24.2528,24.2528,21900.0
2011-07-12 10:25:00,27.94,27.98,27.92,27.98,11100.0,24.2441,24.2788,24.2268,24.2788,11100.0
2011-07-12 10:30:00,27.98,27.98,27.96,27.98,6300.0,24.2788,24.2788,24.2615,24.2788,6300.0
2011-07-12 10:35:00,27.98,28.0,27.96,27.98,17400.0,24.2788,24.2962,24.2615,24.2788,17400.0
2011-07-12 10:40:00,27.98,27.98,27.91,27.92,65400.0,24.2788,24.2788,24.2181,24.2268,65400.0
2011-07-12 10:45:00,27.93,27.95,27.91,27.91,14400.0,24.2354,24.2528,24.2181,24.2181,14400.0
2011-07-12 10:50:00,27.9,27.91,27.87,27.91,17100.0,24.2094,24.2181,24.1834,24.2181,17100.0
2011-07-12 10:55:00,27.92,27.94,27.9,27.93,20100.0,24.2268,24.2441,24.2094,24.2354,20100.0
2011-07-12 11:00:00,27.92,27.95,27.92,27.94,22200.0,24.2268,24.2528,24.2268,24.2441,22200.0
2011-07-12 11:05:00,27.94,27.94,27.91,27.92,15300.0,24.2441,24.2441,24.2181,24.2268,15300.0
2011-07-12 11:10:00,27.92,27.96,27.92,27.92,24000.0,24.2268,24.2615,24.2268,24.2268,24000.0
2011-07-12 11:15:00,27.91,27.91,27.87,27.89,31200.0,24.2181,24.2181,24.1834,24.2007,31200.0
2011-07-12 11:20:00,27.89,27.91,27.88,27.9,36900.0,24.2007,24.2181,24.192,24.2094,36900.0
2011-07-12 11:25:00,27.91,27.91,27.89,27.9,41400.0,24.2181,24.2181,24.2007,24.2094,41400.0
2011-07-12 11:30:00,27.9,27.92,27.89,27.91,20700.0,24.2094,24.2268,24.2007,24.2181,20700.0
2011-07-12 11:35:00,27.91,27.94,27.9,27.9,23100.0,24.2181,24.2441,24.2094,24.2094,23100.0
2011-07-12 11:40:00,27.9,27.92,27.9,27.92,33900.0,24.2094,24.2268,24.2094,24.2268,33900.0
2011-07-12 11:45:00,27.92,27.92,27.91,27.91,20700.0,24.2268,24.2268,24.2181,24.2181,20700.0
2011-07-12 11:50:00,27.91,27.93,27.9,27.9,14400.0,24.2181,24.2354,24.2094,24.2094,14400.0
2011-07-12 11:55:00,27.9,27.93,27.89,27.9,70200.0,24.2094,24.2354,24.2007,24.2094,70200.0
2011-07-12 12:00:00,27.9,27.9,27.87,27.9,30300.0,24.2094,24.2094,24.1834,24.2094,30300.0
2011-07-12 12:05:00,27.9,27.95,27.89,27.94,17400.0,24.2094,24.2528,24.2007,24.2441,17400.0
2011-07-12 12:10:00,27.94,27.95,27.93,27.94,32100.0,24.2441,24.2528,24.2354,24.2441,32100.0
2011-07-12 12:15:00,27.95,27.97,27.94,27.95,31200.0,24.2528,24.2701,24.2441,24.2528,31200.0
2011-07-12 12:20:00,27.95,27.96,27.93,27.95,20400.0,24.2528,24.2615,24.2354,24.2528,20400.0
2011-07-12 12:25:00,27.96,27.96,27.94,27.95,14400.0,24.2615,24.2615,24.2441,24.2528,14400.0
2011-07-12 12:30:00,27.95,27.96,27.94,27.96,36000.0,24.2528,24.2615,24.2441,24.2615,36000.0
2011-07-12 12:35:00,27.96,27.96,27.95,27.95,49200.0,24.2615,24.2615,24.2528,24.2528,49200.0
2011-07-12 12:40:00,27.95,27.96,27.94,27.94,27300.0,24.2528,24.2615,24.2441,24.2441,27300.0
2011-07-12 12:45:00,27.95,27.98,27.95,27.97,11700.0,24.2528,24.2788,24.2528,24.2701,11700.0
2011-07-12 12:50:00,27.97,28.0,27.97,28.0,14100.0,24.2701,24.2962,24.2701,24.2962,14100.0
2011-07-12 12:55:00,28.0,28.02,28.0,28.02,24600.0,24.2962,24.3135,24.2962,24.3135,24600.0
2011-07-12 13:00:00,28.02,28.03,28.0,28.03,21000.0,24.3135,24.3222,24.2962,24.3222,21000.0
2011-07-12 13:05:00,28.04,28.08,28.03,28.08,24600.0,24.3309,24.3656,24.3222,24.3656,24600.0
2011-07-12 13:10:00,28.08,28.08,28.07,28.07,12900.0,24.3656,24.3656,24.3569,24.3569,12900.0
2011-07-12 13:15:00,28.07,28.07,28.03,28.03,30600.0,24.3569,24.3569,24.3222,24.3222,30600.0
2011-07-12 13:20:00,28.04,28.06,28.03,28.05,22800.0,24.3309,24.3482,24.3222,24.3396,22800.0
2011-07-12 13:25:00,28.05,28.05,28.0,28.0,22500.0,24.3396,24.3396,24.2962,24.2962,22500.0
2011-07-12 13:30:00,27.99,27.99,27.98,27.99,33000.0,24.2875,24.2875,24.2788,24.2875,33000.0
2011-07-12 13:35:00,28.0,28.0,27.99,28.0,21900.0,24.2962,24.2962,24.2875,24.2962,21900.0
2011-07-12 13:40:00,27.99,27.99,27.98,27.99,13200.0,24.2875,24.2875,24.2788,24.2875,13200.0
2011-07-12 13:45:00,28.0,28.0,27.99,27.99,29400.0,24.2962,24.2962,24.2875,24.2875,29400.0
2011-07-12 13:50:00,27.99,28.0,27.97,27.97,18300.0,24.2875,24.2962,24.2701,24.2701,18300.0
2011-07-12 13:55:00,27.97,27.98,27.96,27.98,12300.0,24.2701,24.2788,24.2615,24.2788,12300.0
2011-07-12 14:00:00,27.97,28.03,27.96,28.02,37200.0,24.2701,24.3222,24.2615,24.3135,37200.0
2011-07-12 14:05:00,28.02,28.07,28.01,28.07,25200.0,24.3135,24.3569,24.3048,24.3569,25200.0
2011-07-12 14:10:00,28.07,28.14,28.07,28.1,42300.0,24.3569,24.4177,24.3569,24.3829,42300.0
2011-07-12 14:15:00,28.1,28.12,28.09,28.1,33000.0,24.3829,24.4003,24.3743,24.3829,33000.0
2011-07-12 14:20:00,28.09,28.11,28.07,28.07,24600.0,24.3743,24.3916,24.3569,24.3569,24600.0
2011-07-12 14:25:00,28.07,28.08,28.05,28.06,31500.0,24.3569,24.3656,24.3396,24.3482,31500.0
2011-07-12 14:30:00,28.06,28.07,28.0,28.0,38100.0,24.3482,24.3569,24.2962,24.2962,38100.0
2011-07-12 14:35:00,28.0,28.0,27.94,27.96,36600.0,24.2962,24.2962,24.2441,24.2615,36600.0
2011-07-12 14:40:00,27.97,27.99,27.94,27.95,25800.0,24.2701,24.2875,24.2441,24.2528,25800.0
2011-07-12 14:45:00,27.95,27.96,27.94,27.96,27000.0,24.2528,24.2615,24.2441,24.2615,27000.0
2011-07-12 14:50:00,27.96,27.96,27.94,27.94,26400.0,24.2615,24.2615,24.2441,24.2441,26400.0
2011-07-12 14:55:00,27.93,27.94,27.92,27.92,25800.0,24.2354,24.2441,24.2268,24.2268,25800.0
2011-07-12 15:00:00,27.92,27.96,27.92,27.96,26100.0,24.2268,24.2615,24.2268,24.2615,26100.0
2011-07-12 15:05:00,27.96,27.98,27.94,27.94,32700.0,24.2615,24.2788,24.2441,24.2441,32700.0
2011-07-12 15:10:00,27.95,27.96,27.92,27.92,30900.0,24.2528,24.2615,24.2268,24.2268,30900.0
2011-07-12 15:15:00,27.92,27.95,27.92,27.94,24300.0,24.2268,24.2528,24.2268,24.2441,24300.0
2011-07-12 15:20:00,27.95,27.97,27.92,27.95,61200.0,24.2528,24.2701,24.2268,24.2528,61200.0
2011-07-12 15:25:00,27.95,27.95,27.88,27.92,57300.0,24.2528,24.2528,24.192,24.2268,57300.0
2011-07-12 15:30:00,27.91,27.93,27.9,27.92,34500.0,24.2181,24.2354,24.2094,24.2268,34500.0
2011-07-12 15:35:00,27.92,27.94,27.9,27.93,33300.0,24.2268,24.2441,24.2094,24.2354,33300.0
2011-07-12 15:40:00,27.93,27.93,27.89,27.89,37500.0,24.2354,24.2354,24.2007,24.2007,37500.0
2011-07-12 15:45:00,27.89,27.93,27.88,27.88,168000.0,24.2007,24.2354,24.192,24.192,168000.0
2011-07-12 15:50:00,27.88,27.94,27.88,27.91,108900.0,24.192,24.2441,24.192,24.2181,108900.0
2011-07-12 15:55:00,27.91,27.95,27.91,27.92,173400.0,24.2181,24.2528,24.2181,24.2268,173400.0
2011-07-13 09:30:00,27.97,28.12,27.97,28.04,26400.0,24.2701,24.4003,24.2701,24.3309,26400.0
2011-07-13 09:35:00,28.04,28.12,28.04,28.06,12900.0,24.3309,24.4003,24.3309,24.3482,12900.0
2011-07-13 09:40:00,28.04,28.09,28.04,28.04,24000.0,24.3309,24.3743,24.3309,24.3309,24000.0
2011-07-13 09:45:00,28.03,28.05,27.98,27.98,47700.0,24.3222,24.3396,24.2788,24.2788,47700.0
2011-07-13 09:50:00,27.98,28.02,27.96,28.0,30600.0,24.2788,24.3135,24.2615,24.2962,30600.0
2011-07-13 09:55:00,28.01,28.01,27.95,27.97,118500.0,24.3048,24.3048,24.2528,24.2701,118500.0
2011-07-13 10:00:00,27.98,28.08,27.98,28.07,107700.0,24.2788,24.3656,24.2788,24.3569,107700.0
2011-07-13 10:05:00,28.08,28.13,28.08,28.11,40800.0,24.3656,24.409,24.3656,24.3916,40800.0
2011-07-13 10:10:00,28.11,28.15,28.08,28.08,52200.0,24.3916,24.4263,24.3656,24.3656,52200.0
2011-07-13 10:15:00,28.09,28.11,28.08,28.08,19200.0,24.3743,24.3916,24.3656,24.3656,19200.0
2011-07-13 10:20:00,28.08,28.11,28.08,28.08,12000.0,24.3656,24.3916,24.3656,24.3656,12000.0
2011-07-13 10:25:00,28.09,28.09,28.04,28.04,21900.0,24.3743,24.3743,24.3309,24.3309,21900.0
2011-07-13 10:30:00,28.04,28.11,28.04,28.1,61200.0,24.3309,24.3916,24.3309,24.3829,61200.0
2011-07-13 10:35:00,28.12,28.13,28.09,28.1,18900.0,24.4003,24.409,24.3743,24.3829,18900.0
2011-07-13 10:40:00,28.1,28.14,28.1,28.14,8100.0,24.3829,24.4177,24.3829,24.4177,8100.0
2011-07-13 10:45:00,28.14,28.18,28.14,28.17,23100.0,24.4177,24.4524,24.4177,24.4437,23100.0
2011-07-13 10:50:00,28.18,28.2,28.17,28.18,9300.0,24.4524,24.4697,24.4437,24.4524,9300.0
2011-07-13 10:55:00,28.19,28.21,28.17,28.18,16200.0,24.461,24.4784,24.4437,24.4524,16200.0
2011-07-13 11:00:00,28.18,28.19,28.14,28.14,20400.0,24.4524,24.461,24.4177,24.4177,20400.0
2011-07-13 11:05:00,28.13,28.13,28.1,28.11,14100.0,24.409,24.409,24.3829,24.3916,14100.0
2011-07-13 11:10:00,28.11,28.13,28.11,28.12,8100.0,24.3916,24.409,24.3916,24.4003,8100.0
2011-07-13 11:15:00,28.11,28.16,28.11,28.16,10200.0,24.3916,24.435,24.3916,24.435,10200.0
2011-07-13 11:20:00,28.16,28.19,28.16,28.18,10800.0,24.435,24.461,24.435,24.4524,10800.0
2011-07-13 11:25:00,28.19,28.2,28.19,28.2,7800.0,24.461,24.4697,24.461,24.4697,7800.0
2011-07-13 11:30:00,28.19,28.19,28.17,28.18,12000.0,24.461,24.461,24.4437,24.4524,12000.0
2011-07-13 11:35:00,28.17,28.17,28.15,28.16,6300.0,24.4437,24.4437,24.4263,24.435,6300.0
2011-07-13 11:40:00,28.16,28.16,28.14,28.14,9000.0,24.435,24.435,24.4177,24.4177,9000.0
2011-07-13 11:45:00,28.14,28.15,28.14,28.14,7200.0,24.4177,24.4263,24.4177,24.4177,7200.0
2011-07-13 11:50:00,28.13,28.14,28.13,28.13,4200.0,24.409,24.4177,24.409,24.409,4200.0
2011-07-13 11:55:00,28.14,28.15,28.13,28.15,4200.0,24.4177,24.4263,24.409,24.4263,4200.0
2011-07-13 12:00:00,28.15,28.16,28.13,28.13,18000.0,24.4263,24.435,24.409,24.409,18000.0
2011-07-13 12:05:00,28.13,28.13,28.09,28.11,20100.0,24.409,24.409,24.3743,24.3916,20100.0
2011-07-13 12:10:00,28.11,28.13,28.11,28.12,23100.0,24.3916,24.409,24.3916,24.4003,23100.0
2011-07-13 12:15:00,28.11,28.13,28.1,28.13,9600.0,24.3916,24.409,24.3829,24.409,9600.0
2011-07-13 12:20:00,28.14,28.14,28.12,28.12,4200.0,24.4177,24.4177,24.4003,24.4003,4200.0
2011-07-13 12:25:00,28.12,28.13,28.12,28.13,4200.0,24.4003,24.409,24.4003,24.409,4200.0
2011-07-13 12:30:00,28.12,28.14,28.11,28.11,27300.0,24.4003,24.4177,24.3916,24.3916,27300.0
2011-07-13 12:35:00,28.12,28.12,28.11,28.11,3600.0,24.4003,24.4003,24.3916,24.3916,3600.0
2011-07-13 12:40:00,28.11,28.12,28.11,28.11,6000.0,24.3916,24.4003,24.3916,24.3916,6000.0
2011-07-13 12:45:00,28.11,28.13,28.09,28.13,16800.0,24.3916,24.409,24.3743,24.409,16800.0
2011-07-13 12:50:00,28.14,28.14,28.12,28.14,5400.0,24.4177,24.4177,24.4003,24.4177,5400.0
2011-07-13 12:55:00,28.13,28.13,28.12,28.13,4500.0,24.409,24.409,24.4003,24.409,4500.0
2011-07-13 13:00:00,28.13,28.13,28.08,28.09,7500.0,24.409,24.409,24.3656,24.3743,7500.0
2011-07-13 13:05:00,28.09,28.1,28.08,28.09,19200.0,24.3743,24.3829,24.3656,24.3743,19200.0
2011-07-13 13:10:00,28.09,28.1,28.09,28.09,4500.0,24.3743,24.3829,24.3743,24.3743,4500.0
2011-07-13 13:15:00,28.09,28.09,28.05,28.06,6000.0,24.3743,24.3743,24.3396,24.3482,6000.0
2011-07-13 13:20:00,28.06,28.06,28.03,28.06,7800.0,24.3482,24.3482,24.3222,24.3482,7800.0
2011-07-13 13:25:00,28.05,28.05,28.03,28.04,4500.0,24.3396,24.3396,24.3222,24.3309,4500.0
2011-07-13 13:30:00,28.04,28.06,28.04,28.05,7800.0,24.3309,24.3482,24.3309,24.3396,7800.0
2011-07-13 13:35:00,28.05,28.06,28.04,28.05,28500.0,24.3396,24.3482,24.3309,24.3396,28500.0
2011-07-13 13:40:00,28.05,28.06,28.04,28.04,6600.0,24.3396,24.3482,24.3309,24.3309,6600.0
2011-07-13 13:45:00,28.05,28.05,28.04,28.04,7800.0,24.3396,24.3396,24.3309,24.3309,7800.0
2011-07-13 13:50:00,28.04,28.04,28.01,28.02,12900.0,24.3309,24.3309,24.3048,24.3135,12900.0
2011-07-13 13:55:00,28.02,28.03,28.01,28.02,12000.0,24.3135,24.3222,24.3048,24.3135,12000.0
2011-07-13 14:00:00,28.02,28.03,28.0,28.03,20700.0,24.3135,24.3222,24.2962,24.3222,20700.0
2011-07-13 14:05:00,28.04,28.06,28.03,28.04,11400.0,24.3309,24.3482,24.3222,24.3309,11400.0
2011-07-13 14:10:00,28.04,28.04,28.01,28.02,24000.0,24.3309,24.3309,24.3048,24.3135,24000.0
2011-07-13 14:15:00,28.02,28.03,27.99,28.01,16500.0,24.3135,24.3222,24.2875,24.3048,16500.0
2011-07-13 14:20:00,28.02,28.02,27.96,27.96,16800.0,24.3135,24.3135,24.2615,24.2615,16800.0
2011-07-13 14:25:00,27.97,27.97,27.96,27.97,9900.0,24.2701,24.2701,24.2615,24.2701,9900.0
2011-07-13 14:30:00,27.99,28.02,27.99,28.01,9600.0,24.2875,24.3135,24.2875,24.3048,9600.0
2011-07-13 14:35:00,28.01,28.01,27.99,28.0,15900.0,24.3048,24.3048,24.2875,24.2962,15900.0
2011-07-13 14:40:00,27.99,28.0,27.98,27.99,26400.0,24.2875,24.2962,24.2788,24.2875,26400.0
2011-07-13 14:45:00,27.98,28.01,27.97,28.0,72300.0,24.2788,24.3048,24.2701,24.2962,72300.0
2011-07-13 14:50:00,28.0,28.04,28.0,28.04,7800.0,24.2962,24.3309,24.2962,24.3309,7800.0
2011-07-13 14:55:00,28.04,28.04,28.0,28.01,16800.0,24.3309,24.3309,24.2962,24.3048,16800.0
2011-07-13 15:00:00,28.01,28.03,27.98,28.0,33900.0,24.3048,24.3222,24.2788,24.2962,33900.0
2011-07-13 15:05:00,28.01,28.01,27.97,27.99,32700.0,24.3048,24.3048,24.2701,24.2875,32700.0
2011-07-13 15:10:00,27.99,27.99,27.92,27.92,32400.0,24.2875,24.2875,24.2268,24.2268,32400.0
2011-07-13 15:15:00,27.93,27.95,27.9,27.91,24300.0,24.2354,24.2528,24.2094,24.2181,24300.0
2011-07-13 15:20:00,27.9,27.92,27.88,27.91,30600.0,24.2094,24.2268,24.192,24.2181,30600.0
2011-07-13 15:25:00,27.91,27.93,27.9,27.92,20100.0,24.2181,24.2354,24.2094,24.2268,20100.0
2011-07-13 15:30:00,27.91,27.92,27.88,27.9,39900.0,24.2181,24.2268,24.192,24.2094,39900.0
2011-07-13 15:35:00,27.9,27.91,27.88,27.88,26400.0,24.2094,24.2181,24.192,24.192,26400.0
2011-07-13 15:40:00,27.88,27.88,27.83,27.86,41700.0,24.192,24.192,24.1487,24.1747,41700.0
2011-07-13 15:45:00,27.86,27.87,27.84,27.86,77400.0,24.1747,24.1834,24.1573,24.1747,77400.0
2011-07-13 15:50:00,27.87,27.9,27.86,27.89,56100.0,24.1834,24.2094,24.1747,24.2007,56100.0
2011-07-13 15:55:00,27.89,27.89,27.87,27.88,162000.0,24.2007,24.2007,24.1834,24.192,162000.0
2011-07-14 09:30:00,28.0,28.0,27.89,27.91,41700.0,24.2962,24.2962,24.2007,24.2181,41700.0
2011-07-14 09:35:00,27.9,27.93,27.87,27.9,16800.0,24.2094,24.2354,24.1834,24.2094,16800.0
2011-07-14 09:40:00,27.92,28.0,27.91,27.94,24000.0,24.2268,24.2962,24.2181,24.2441,24000.0
2011-07-14 09:45:00,27.94,28.05,27.93,28.03,139200.0,24.2441,24.3396,24.2354,24.3222,139200.0
2011-07-14 09:50:00,28.03,28.13,28.03,28.13,31500.0,24.3222,24.409,24.3222,24.409,31500.0
2011-07-14 09:55:00,28.15,28.16,28.14,28.14,21000.0,24.4263,24.435,24.4177,24.4177,21000.0
2011-07-14 10:00:00,28.15,28.17,28.12,28.12,20700.0,24.4263,24.4437,24.4003,24.4003,20700.0
2011-07-14 10:05:00,28.12,28.13,28.08,28.11,13800.0,24.4003,24.409,24.3656,24.3916,13800.0
2011-07-14 10:10:00,28.12,28.12,28.08,28.12,39300.0,24.4003,24.4003,24.3656,24.4003,39300.0
2011-07-14 10:15:00,28.11,28.16,28.11,28.14,19500.0,24.3916,24.435,24.3916,24.4177,19500.0
2011-07-14 10:20:00,28.14,28.18,28.12,28.17,38100.0,24.4177,24.4524,24.4003,24.4437,38100.0
2011-07-14 10:25:00,28.17,28.23,28.17,28.2,18000.0,24.4437,24.4957,24.4437,24.4697,18000.0
2011-07-14 10:30:00,28.2,28.2,28.12,28.14,35400.0,24.4697,24.4697,24.4003,24.4177,35400.0
2011-07-14 10:35:00,28.13,28.14,28.08,28.11,17400.0,24.409,24.4177,24.3656,24.3916,17400.0
2011-07-14 10:40:00,28.11,28.12,28.08,28.09,15900.0,24.3916,24.4003,24.3656,24.3743,15900.0
2011-07-14 10:45:00,28.09,28.13,28.09,28.1,20700.0,24.3743,24.409,24.3743,24.3829,20700.0
2011-07-14 10:50:00,28.08,28.1,28.07,28.08,12900.0,24.3656,24.3829,24.3569,24.3656,12900.0
2011-07-14 10:55:00,28.09,28.09,28.02,28.06,56700.0,24.3743,24.3743,24.3135,24.3482,56700.0
2011-07-14 11:00:00,28.06,28.11,28.06,28.09,29100.0,24.3482,24.3916,24.3482,24.3743,29100.0
2011-07-14 11:05:00,28.08,28.12,28.05,28.12,34800.0,24.3656,24.4003,24.3396,24.4003,34800.0
2011-07-14 11:10:00,28.11,28.11,28.06,28.08,16500.0,24.3916,24.3916,24.3482,24.3656,16500.0
2011-07-14 11:15:00,28.07,28.12,28.07,28.12,18600.0,24.3569,24.4003,24.3569,24.4003,18600.0
2011-07-14 11:20:00,28.11,28.12,28.1,28.11,20400.0,24.3916,24.4003,24.3829,24.3916,20400.0
2011-07-14 11:25:00,28.1,28.13,28.1,28.13,10200.0,24.3829,24.409,24.3829,24.409,10200.0
2011-07-14 11:30:00,28.12,28.12,28.01,28.01,36300.0,24.4003,24.4003,24.3048,24.3048,36300.0
2011-07-14 11:35:00,28.02,28.03,27.98,28.01,36300.0,24.3135,24.3222,24.2788,24.3048,36300.0
2011-07-14 11:40:00,28.01,28.04,28.0,28.04,9000.0,24.3048,24.3309,24.2962,24.3309,9000.0
2011-07-14 11:45:00,28.05,28.07,28.04,28.06,9000.0,24.3396,24.3569,24.3309,24.3482,9000.0
2011-07-14 11:50:00,28.06,28.07,28.05,28.06,17100.0,24.3482,24.3569,24.3396,24.3482,17100.0
2011-07-14 11:55:00,28.05,28.07,28.04,28.05,8700.0,24.3396,24.3569,24.3309,24.3396,8700.0
2011-07-14 12:00:00,28.04,28.04,27.99,27.99,6900.0,24.3309,24.3309,24.2875,24.2875,6900.0
2011-07-14 12:05:00,28.01,28.03,28.0,28.01,10500.0,24.3048,24.3222,24.2962,24.3048,10500.0
2011-07-14 12:10:00,28.0,28.0,27.97,27.99,12300.0,24.2962,24.2962,24.2701,24.2875,12300.0
2011-07-14 12:15:00,27.98,27.98,27.88,27.9,22200.0,24.2788,24.2788,24.192,24.2094,22200.0
2011-07-14 12:20:00,27.9,27.9,27.87,27.88,8100.0,24.2094,24.2094,24.1834,24.192,8100.0
2011-07-14 12:25:00,27.88,27.89,27.88,27.89,14400.0,24.192,24.2007,24.192,24.2007,14400.0
2011-07-14 12:30:00,27.89,27.89,27.88,27.88,12900.0,24.2007,24.2007,24.192,24.192,12900.0
2011-07-14 12:35:00,27.87,27.89,27.87,27.88,11400.0,24.1834,24.2007,24.1834,24.192,11400.0
2011-07-14 12:40:00,27.88,27.89,27.87,27.87,22800.0,24.192,24.2007,24.1834,24.1834,22800.0
2011-07-14 12:45:00,27.87,27.87,27.84,27.85,10200.0,24.1834,24.1834,24.1573,24.166,10200.0
2011-07-14 12:50:00,27.85,27.86,27.8,27.8,11400.0,24.166,24.1747,24.1226,24.1226,11400.0
2011-07-14 12:55:00,27.8,27.81,27.79,27.8,17700.0,24.1226,24.1313,24.1139,24.1226,17700.0
2011-07-14 13:00:00,27.79,27.81,27.77,27.77,9300.0,24.1139,24.1313,24.0966,24.0966,9300.0
2011-07-14 13:05:00,27.78,27.8,27.77,27.8,16200.0,24.1053,24.1226,24.0966,24.1226,16200.0
2011-07-14 13:10:00,27.8,27.8,27.76,27.76,17100.0,24.1226,24.1226,24.0879,24.0879,17100.0
2011-07-14 13:15:00,27.76,27.76,27.71,27.71,25800.0,24.0879,24.0879,24.0445,24.0445,25800.0
2011-07-14 13:20:00,27.71,27.71,27.69,27.71,42900.0,24.0445,24.0445,24.0272,24.0445,42900.0
2011-07-14 13:25:00,27.71,27.74,27.69,27.74,34500.0,24.0445,24.0706,24.0272,24.0706,34500.0
2011-07-14 13:30:00,27.74,27.86,27.73,27.84,41700.0,24.0706,24.1747,24.0619,24.1573,41700.0
2011-07-14 13:35:00,27.83,27.83,27.78,27.78,24300.0,24.1487,24.1487,24.1053,24.1053,24300.0
2011-07-14 13:40:00,27.78,27.82,27.78,27.8,20100.0,24.1053,24.14,24.1053,24.1226,20100.0
2011-07-14 13:45:00,27.8,27.8,27.76,27.78,16800.0,24.1226,24.1226,24.0879,24.1053,16800.0
2011-07-14 13:50:00,27.78,27.78,27.74,27.75,12600.0,24.1053,24.1053,24.0706,24.0792,12600.0
2011-07-14 13:55:00,27.76,27.81,27.75,27.81,9600.0,24.0879,24.1313,24.0792,24.1313,9600.0
2011-07-14 14:00:00,27.82,27.84,27.8,27.8,12000.0,24.14,24.1573,24.1226,24.1226,12000.0
2011-07-14 14:05:00,27.8,27.83,27.79,27.83,26100.0,24.1226,24.1487,24.1139,24.1487,26100.0
2011-07-14 14:10:00,27.84,27.9,27.84,27.88,28800.0,24.1573,24.2094,24.1573,24.192,28800.0
2011-07-14 14:15:00,27.87,27.89,27.86,27.87,15600.0,24.1834,24.2007,24.1747,24.1834,15600.0
2011-07-14 14:20:00,27.87,27.89,27.84,27.86,42600.0,24.1834,24.2007,24.1573,24.1747,42600.0
2011-07-14 14:25:00,27.86,27.88,27.84,27.87,71400.0,24.1747,24.192,24.1573,24.1834,71400.0
2011-07-14 14:30:00,27.87,27.89,27.86,27.87,48000.0,24.1834,24.2007,24.1747,24.1834,48000.0
2011-07-14 14:35:00,27.87,27.88,27.85,27.86,37200.0,24.1834,24.192,24.166,24.1747,37200.0
2011-07-14 14:40:00,27.86,27.88,27.86,27.87,53700.0,24.1747,24.192,24.1747,24.1834,53700.0
2011-07-14 14:45:00,27.87,27.88,27.83,27.84,36900.0,24.1834,24.192,24.1487,24.1573,36900.0
2011-07-14 14:50:00,27.83,27.84,27.82,27.83,21000.0,24.1487,24.1573,24.14,24.1487,21000.0
2011-07-14 14:55:00,27.82,27.83,27.79,27.82,66000.0,24.14,24.1487,24.1139,24.14,66000.0
2011-07-14 15:00:00,27.82,27.82,27.78,27.78,40800.0,24.14,24.14,24.1053,24.1053,40800.0
2011-07-14 15:05:00,27.79,27.79,27.72,27.72,30300.0,24.1139,24.1139,24.0532,24.0532,30300.0
2011-07-14 15:10:00,27.72,27.74,27.71,27.74,42300.0,24.0532,24.0706,24.0445,24.0706,42300.0
2011-07-14 15:15:00,27.73,27.75,27.7,27.71,44700.0,24.0619,24.0792,24.0359,24.0445,44700.0
2011-07-14 15:20:00,27.71,27.75,27.7,27.71,72300.0,24.0445,24.0792,24.0359,24.0445,72300.0
2011-07-14 15:25:00,27.71,27.72,27.69,27.71,44100.0,24.0445,24.0532,24.0272,24.0445,44100.0
2011-07-14 15:30:00,27.7,27.72,27.7,27.71,68100.0,24.0359,24.0532,24.0359,24.0445,68100.0
2011-07-14 15:35:00,27.71,27.77,27.71,27.75,54900.0,24.0445,24.0966,24.0445,24.0792,54900.0
2011-07-14 15:40:00,27.76,27.79,27.75,27.75,45900.0,24.0879,24.1139,24.0792,24.0792,45900.0
2011-07-14 15:45:00,27.75,27.75,27.72,27.75,130800.0,24.0792,24.0792,24.0532,24.0792,130800.0
2011-07-14 15:50:00,27.74,27.74,27.69,27.7,124500.0,24.0706,24.0706,24.0272,24.0359,124500.0
2011-07-14 15:55:00,27.7,27.73,27.69,27.72,204600.0,24.0359,24.0619,24.0272,24.0532,204600.0
2011-07-15 09:30:00,27.8,27.8,27.75,27.77,171600.0,24.1226,24.1226,24.0792,24.0966,171600.0
2011-07-15 09:35:00,27.77,27.79,27.65,27.65,21000.0,24.0966,24.1139,23.9925,23.9925,21000.0
2011-07-15 09:40:00,27.67,27.67,27.59,27.62,11400.0,24.0098,24.0098,23.9404,23.9664,11400.0
2011-07-15 09:45:00,27.6,27.68,27.59,27.64,49200.0,23.9491,24.0185,23.9404,23.9838,49200.0
2011-07-15 09:50:00,27.62,27.66,27.58,27.59,41100.0,23.9664,24.0011,23.9317,23.9404,41100.0
2011-07-15 09:55:00,27.59,27.59,27.53,27.58,45600.0,23.9404,23.9404,23.8883,23.9317,45600.0
2011-07-15 10:00:00,27.59,27.71,27.59,27.64,72300.0,23.9404,24.0445,23.9404,23.9838,72300.0
2011-07-15 10:05:00,27.64,27.68,27.58,27.62,61800.0,23.9838,24.0185,23.9317,23.9664,61800.0
2011-07-15 10:10:00,27.61,27.65,27.58,27.65,58200.0,23.9578,23.9925,23.9317,23.9925,58200.0
2011-07-15 10:15:00,27.64,27.65,27.56,27.56,39900.0,23.9838,23.9925,23.9144,23.9144,39900.0
2011-07-15 10:20:00,27.56,27.58,27.54,27.55,26400.0,23.9144,23.9317,23.897,23.9057,26400.0
2011-07-15 10:25:00,27.57,27.59,27.52,27.59,52800.0,23.923,23.9404,23.8797,23.9404,52800.0
2011-07-15 10:30:00,27.61,27.64,27.59,27.59,32700.0,23.9578,23.9838,23.9404,23.9404,32700.0
2011-07-15 10:35:00,27.58,27.59,27.56,27.56,18900.0,23.9317,23.9404,23.9144,23.9144,18900.0
2011-07-15 10:40:00,27.55,27.69,27.55,27.67,38100.0,23.9057,24.0272,23.9057,24.0098,38100.0
2011-07-15 10:45:00,27.67,27.68,27.66,27.66,23100.0,24.0098,24.0185,24.0011,24.0011,23100.0
2011-07-15 10:50:00,27.66,27.69,27.65,27.66,34800.0,24.0011,24.0272,23.9925,24.0011,34800.0
2011-07-15 10:55:00,27.65,27.66,27.61,27.64,29400.0,23.9925,24.0011,23.9578,23.9838,29400.0
2011-07-15 11:00:00,27.64,27.68,27.63,27.68,28200.0,23.9838,24.0185,23.9751,24.0185,28200.0
2011-07-15 11:05:00,27.67,27.71,27.67,27.68,25200.0,24.0098,24.0445,24.0098,24.0185,25200.0
2011-07-15 11:10:00,27.68,27.72,27.68,27.71,20100.0,24.0185,24.0532,24.0185,24.0445,20100.0
2011-07-15 11:15:00,27.72,27.73,27.7,27.71,8700.0,24.0532,24.0619,24.0359,24.0445,8700.0
2011-07-15 11:20:00,27.69,27.7,27.67,27.68,27600.0,24.0272,24.0359,24.0098,24.0185,27600.0
2011-07-15 11:25:00,27.67,27.68,27.67,27.67,18600.0,24.0098,24.0185,24.0098,24.0098,18600.0
2011-07-15 11:30:00,27.68,27.68,27.65,27.65,27900.0,24.0185,24.0185,23.9925,23.9925,27900.0
2011-07-15 11:35:00,27.65,27.66,27.63,27.63,17100.0,23.9925,24.0011,23.9751,23.9751,17100.0
2011-07-15 11:40:00,27.64,27.64,27.6,27.62,29400.0,23.9838,23.9838,23.9491,23.9664,29400.0
2011-07-15 11:45:00,27.61,27.61,27.59,27.6,13200.0,23.9578,23.9578,23.9404,23.9491,13200.0
2011-07-15 11:50:00,27.6,27.63,27.6,27.61,19500.0,23.9491,23.9751,23.9491,23.9578,19500.0
2011-07-15 11:55:00,27.61,27.61,27.57,27.58,7800.0,23.9578,23.9578,23.923,23.9317,7800.0
2011-07-15 12:00:00,27.58,27.73,27.58,27.69,151500.0,23.9317,24.0619,23.9317,24.0272,151500.0
2011-07-15 12:05:00,27.69,27.72,27.68,27.69,52800.0,24.0272,24.0532,24.0185,24.0272,52800.0
2011-07-15 12:10:00,27.69,27.71,27.68,27.7,24600.0,24.0272,24.0445,24.0185,24.0359,24600.0
2011-07-15 12:15:00,27.69,27.7,27.64,27.65,24600.0,24.0272,24.0359,23.9838,23.9925,24600.0
2011-07-15 12:20:00,27.64,27.68,27.64,27.64,29700.0,23.9838,24.0185,23.9838,23.9838,29700.0
2011-07-15 12:25:00,27.65,27.69,27.65,27.68,13800.0,23.9925,24.0272,23.9925,24.0185,13800.0
2011-07-15 12:30:00,27.69,27.69,27.65,27.66,30600.0,24.0272,24.0272,23.9925,24.0011,30600.0
2011-07-15 12:35:00,27.66,27.67,27.65,27.65,10800.0,24.0011,24.0098,23.9925,23.9925,10800.0
2011-07-15 12:40:00,27.65,27.66,27.62,27.62,23100.0,23.9925,24.0011,23.9664,23.9664,23100.0
2011-07-15 12:45:00,27.63,27.67,27.63,27.67,22200.0,23.9751,24.0098,23.9751,24.0098,22200.0
2011-07-15 12:50:00,27.66,27.67,27.65,27.65,11400.0,24.0011,24.0098,23.9925,23.9925,11400.0
2011-07-15 12:55:00,27.65,27.68,27.65,27.65,17400.0,23.9925,24.0185,23.9925,23.9925,17400.0
2011-07-15 13:00:00,27.65,27.65,27.62,27.63,16200.0,23.9925,23.9925,23.9664,23.9751,16200.0
2011-07-15 13:05:00,27.63,27.65,27.62,27.65,36000.0,23.9751,23.9925,23.9664,23.9925,36000.0
2011-07-15 13:10:00,27.65,27.65,27.64,27.64,12900.0,23.9925,23.9925,23.9838,23.9838,12900.0
2011-07-15 13:15:00,27.64,27.66,27.64,27.64,19200.0,23.9838,24.0011,23.9838,23.9838,19200.0
2011-07-15 13:20:00,27.63,27.66,27.63,27.66,24900.0,23.9751,24.0011,23.9751,24.0011,24900.0
2011-07-15 13:25:00,27.66,27.67,27.65,27.65,24900.0,24.0011,24.0098,23.9925,23.9925,24900.0
2011-07-15 13:30:00,27.66,27.67,27.65,27.67,25800.0,24.0011,24.0098,23.9925,24.0098,25800.0
2011-07-15 13:35:00,27.67,27.68,27.66,27.66,12900.0,24.0098,24.0185,24.0011,24.0011,12900.0
2011-07-15 13:40:00,27.66,27.67,27.65,27.66,28800.0,24.0011,24.0098,23.9925,24.0011,28800.0
2011-07-15 13:45:00,27.66,27.68,27.65,27.66,12900.0,24.0011,24.0185,23.9925,24.0011,12900.0
2011-07-15 13:50:00,27.66,27.68,27.65,27.68,34500.0,24.0011,24.0185,23.9925,24.0185,34500.0
2011-07-15 13:55:00,27.68,27.68,27.65,27.65,33600.0,24.0185,24.0185,23.9925,23.9925,33600.0
2011-07-15 14:00:00,27.65,27.67,27.64,27.67,55800.0,23.9925,24.0098,23.9838,24.0098,55800.0
2011-07-15 14:05:00,27.67,27.68,27.66,27.67,36900.0,24.0098,24.0185,24.0011,24.0098,36900.0
2011-07-15 14:10:00,27.67,27.67,27.65,27.66,26100.0,24.0098,24.0098,23.9925,24.0011,26100.0
2011-07-15 14:15:00,27.66,27.7,27.66,27.67,24900.0,24.0011,24.0359,24.0011,24.0098,24900.0
2011-07-15 14:20:00,27.67,27.67,27.65,27.65,18900.0,24.0098,24.0098,23.9925,23.9925,18900.0
2011-07-15 14:25:00,27.65,27.65,27.63,27.65,20100.0,23.9925,23.9925,23.9751,23.9925,20100.0
2011-07-15 14:30:00,27.64,27.67,27.64,27.65,32100.0,23.9838,24.0098,23.9838,23.9925,32100.0
2011-07-15 14:35:00,27.65,27.67,27.63,27.67,34800.0,23.9925,24.0098,23.9751,24.0098,34800.0
2011-07-15 14:40:00,27.67,27.67,27.65,27.65,34800.0,24.0098,24.0098,23.9925,23.9925,34800.0
2011-07-15 14:45:00,27.65,27.69,27.65,27.68,30600.0,23.9925,24.0272,23.9925,24.0185,30600.0
2011-07-15 14:50:00,27.68,27.7,27.67,27.67,17100.0,24.0185,24.0359,24.0098,24.0098,17100.0
2011-07-15 14:55:00,27.67,27.68,27.64,27.64,31500.0,24.0098,24.0185,23.9838,23.9838,31500.0
2011-07-15 15:00:00,27.64,27.67,27.64,27.65,53400.0,23.9838,24.0098,23.9838,23.9925,53400.0
2011-07-15 15:05:00,27.65,27.69,27.64,27.68,38400.0,23.9925,24.0272,23.9838,24.0185,38400.0
2011-07-15 15:10:00,27.69,27.7,27.68,27.69,22500.0,24.0272,24.0359,24.0185,24.0272,22500.0
2011-07-15 15:15:00,27.69,27.71,27.69,27.7,20700.0,24.0272,24.0445,24.0272,24.0359,20700.0
2011-07-15 15:20:00,27.7,27.72,27.69,27.71,18000.0,24.0359,24.0532,24.0272,24.0445,18000.0
2011-07-15 15:25:00,27.72,27.75,27.72,27.74,29100.0,24.0532,24.0792,24.0532,24.0706,29100.0
2011-07-15 15:30:00,27.74,27.77,27.7,27.71,75300.0,24.0706,24.0966,24.0359,24.0445,75300.0
2011-07-15 15:35:00,27.71,27.72,27.7,27.71,30600.0,24.0445,24.0532,24.0359,24.0445,30600.0
2011-07-15 15:40:00,27.71,27.75,27.7,27.73,56400.0,24.0445,24.0792,24.0359,24.0619,56400.0
2011-07-15 15:45:00,27.73,27.75,27.73,27.74,79800.0,24.0619,24.0792,24.0619,24.0706,79800.0
2011-07-15 15:50:00,27.74,27.74,27.71,27.73,67800.0,24.0706,24.0706,24.0445,24.0619,67800.0
2011-07-15 15:55:00,27.73,27.74,27.7,27.73,87300.0,24.0619,24.0706,24.0359,24.0619,87300.0
2011-07-18 09:30:00,27.73,27.75,27.66,27.73,58200.0,24.0619,24.0792,24.0011,24.0619,58200.0
2011-07-18 09:35:00,27.72,27.82,27.71,27.82,36300.0,24.0532,24.14,24.0445,24.14,36300.0
2011-07-18 09:40:00,27.82,27.91,27.8,27.84,80400.0,24.14,24.2181,24.1226,24.1573,80400.0
2011-07-18 09:45:00,27.85,27.86,27.73,27.77,155100.0,24.166,24.1747,24.0619,24.0966,155100.0
2011-07-18 09:50:00,27.78,27.85,27.76,27.79,55200.0,24.1053,24.166,24.0879,24.1139,55200.0
2011-07-18 09:55:00,27.79,27.85,27.74,27.82,44700.0,24.1139,24.166,24.0706,24.14,44700.0
2011-07-18 10:00:00,27.84,27.92,27.82,27.87,76800.0,24.1573,24.2268,24.14,24.1834,76800.0
2011-07-18 10:05:00,27.86,27.88,27.84,27.86,89400.0,24.1747,24.192,24.1573,24.1747,89400.0
2011-07-18 10:10:00,27.87,27.91,27.84,27.88,77700.0,24.1834,24.2181,24.1573,24.192,77700.0
2011-07-18 10:15:00,27.88,27.91,27.83,27.9,67200.0,24.192,24.2181,24.1487,24.2094,67200.0
2011-07-18 10:20:00,27.9,27.99,27.9,27.97,99000.0,24.2094,24.2875,24.2094,24.2701,99000.0
2011-07-18 10:25:00,27.98,28.02,27.92,28.0,97800.0,24.2788,24.3135,24.2268,24.2962,97800.0
2011-07-18 10:30:00,27.99,27.99,27.85,27.87,63900.0,24.2875,24.2875,24.166,24.1834,63900.0
2011-07-18 10:35:00,27.87,27.9,27.86,27.88,48300.0,24.1834,24.2094,24.1747,24.192,48300.0
2011-07-18 10:40:00,27.88,27.89,27.87,27.87,18900.0,24.192,24.2007,24.1834,24.1834,18900.0
2011-07-18 10:45:00,27.87,27.88,27.86,27.86,33600.0,24.1834,24.192,24.1747,24.1747,33600.0
2011-07-18 10:50:00,27.85,27.88,27.8,27.81,40800.0,24.166,24.192,24.1226,24.1313,40800.0
2011-07-18 10:55:00,27.78,27.84,27.78,27.84,24600.0,24.1053,24.1573,24.1053,24.1573,24600.0
2011-07-18 11:00:00,27.83,27.86,27.83,27.85,53100.0,24.1487,24.1747,24.1487,24.166,53100.0
2011-07-18 11:05:00,27.85,27.87,27.85,27.86,40500.0,24.166,24.1834,24.166,24.1747,40500.0
2011-07-18 11:10:00,27.86,27.88,27.85,27.88,81000.0,24.1747,24.192,24.166,24.192,81000.0
2011-07-18 11:15:00,27.88,27.91,27.88,27.9,31500.0,24.192,24.2181,24.192,24.2094,31500.0
2011-07-18 11:20:00,27.9,27.94,27.9,27.94,36300.0,24.2094,24.2441,24.2094,24.2441,36300.0
2011-07-18 11:25:00,27.94,27.99,27.94,27.98,50400.0,24.2441,24.2875,24.2441,24.2788,50400.0
2011-07-18 11:30:00,27.98,28.01,27.98,28.01,94800.0,24.2788,24.3048,24.2788,24.3048,94800.0
2011-07-18 11:35:00,28.01,28.02,28.0,28.02,44700.0,24.3048,24.3135,24.2962,24.3135,44700.0
2011-07-18 11:40:00,28.01,28.04,28.0,28.01,57600.0,24.3048,24.3309,24.2962,24.3048,57600.0
2011-07-18 11:45:00,28.01,28.04,27.98,28.0,63000.0,24.3048,24.3309,24.2788,24.2962,63000.0
2011-07-18 11:50:00,28.01,28.01,27.99,27.99,97500.0,24.3048,24.3048,24.2875,24.2875,97500.0
2011-07-18 11:55:00,27.99,28.01,27.98,28.0,50400.0,24.2875,24.3048,24.2788,24.2962,50400.0
2011-07-18 12:00:00,28.0,28.01,27.99,28.0,21600.0,24.2962,24.3048,24.2875,24.2962,21600.0
2011-07-18 12:05:00,28.0,28.0,27.98,28.0,47100.0,24.2962,24.2962,24.2788,24.2962,47100.0
2011-07-18 12:10:00,28.0,28.01,28.0,28.0,24000.0,24.2962,24.3048,24.2962,24.2962,24000.0
2011-07-18 12:15:00,28.01,28.01,28.0,28.0,91800.0,24.3048,24.3048,24.2962,24.2962,91800.0
2011-07-18 12:20:00,28.0,28.01,27.98,27.99,35700.0,24.2962,24.3048,24.2788,24.2875,35700.0
2011-07-18 12:25:00,27.99,28.0,27.98,27.99,99600.0,24.2875,24.2962,24.2788,24.2875,99600.0
2011-07-18 12:30:00,27.99,27.99,27.95,27.99,57600.0,24.2875,24.2875,24.2528,24.2875,57600.0
2011-07-18 12:35:00,27.99,27.99,27.97,27.98,163500.0,24.2875,24.2875,24.2701,24.2788,163500.0
2011-07-18 12:40:00,27.98,28.0,27.96,27.98,157200.0,24.2788,24.2962,24.2615,24.2788,157200.0
2011-07-18 12:45:00,27.98,27.99,27.96,27.96,100800.0,24.2788,24.2875,24.2615,24.2615,100800.0
2011-07-18 12:50:00,27.96,27.97,27.95,27.95,36600.0,24.2615,24.2701,24.2528,24.2528,36600.0
2011-07-18 12:55:00,27.95,27.97,27.95,27.96,81000.0,24.2528,24.2701,24.2528,24.2615,81000.0
2011-07-18 13:00:00,27.96,27.96,27.91,27.91,69300.0,24.2615,24.2615,24.2181,24.2181,69300.0
2011-07-18 13:05:00,27.9,27.92,27.89,27.91,48300.0,24.2094,24.2268,24.2007,24.2181,48300.0
2011-07-18 13:10:00,27.91,27.92,27.88,27.89,50700.0,24.2181,24.2268,24.192,24.2007,50700.0
2011-07-18 13:15:00,27.89,27.89,27.85,27.85,39300.0,24.2007,24.2007,24.166,24.166,39300.0
2011-07-18 13:20:00,27.86,27.88,27.85,27.85,21600.0,24.1747,24.192,24.166,24.166,21600.0
2011-07-18 13:25:00,27.86,27.87,27.85,27.85,17100.0,24.1747,24.1834,24.166,24.166,17100.0
2011-07-18 13:30:00,27.86,27.88,27.86,27.87,26400.0,24.1747,24.192,24.1747,24.1834,26400.0
2011-07-18 13:35:00,27.87,27.89,27.86,27.87,29400.0,24.1834,24.2007,24.1747,24.1834,29400.0
2011-07-18 13:40:00,27.87,27.87,27.85,27.85,30900.0,24.1834,24.1834,24.166,24.166,30900.0
2011-07-18 13:45:00,27.85,27.86,27.85,27.85,45900.0,24.166,24.1747,24.166,24.166,45900.0
2011-07-18 13:50:00,27.86,27.88,27.84,27.88,27300.0,24.1747,24.192,24.1573,24.192,27300.0
2011-07-18 13:55:00,27.87,27.87,27.85,27.85,34800.0,24.1834,24.1834,24.166,24.166,34800.0
2011-07-18 14:00:00,27.85,27.86,27.82,27.82,33900.0,24.166,24.1747,24.14,24.14,33900.0
2011-07-18 14:05:00,27.83,27.84,27.82,27.82,23400.0,24.1487,24.1573,24.14,24.14,23400.0
2011-07-18 14:10:00,27.84,27.84,27.82,27.83,34800.0,24.1573,24.1573,24.14,24.1487,34800.0
2011-07-18 14:15:00,27.83,27.84,27.82,27.83,50100.0,24.1487,24.1573,24.14,24.1487,50100.0
2011-07-18 14:20:00,27.83,27.83,27.8,27.8,30900.0,24.1487,24.1487,24.1226,24.1226,30900.0
2011-07-18 14:25:00,27.81,27.83,27.8,27.8,21300.0,24.1313,24.1487,24.1226,24.1226,21300.0
2011-07-18 14:30:00,27.8,27.81,27.75,27.75,66300.0,24.1226,24.1313,24.0792,24.0792,66300.0
2011-07-18 14:35:00,27.75,27.78,27.75,27.78,31800.0,24.0792,24.1053,24.0792,24.1053,31800.0
2011-07-18 14:40:00,27.77,27.81,27.77,27.81,25200.0,24.0966,24.1313,24.0966,24.1313,25200.0
2011-07-18 14:45:00,27.81,27.81,27.79,27.8,54600.0,24.1313,24.1313,24.1139,24.1226,54600.0
2011-07-18 14:50:00,27.8,27.81,27.8,27.81,29700.0,24.1226,24.1313,24.1226,24.1313,29700.0
2011-07-18 14:55:00,27.81,27.84,27.8,27.83,42600.0,24.1313,24.1573,24.1226,24.1487,42600.0
2011-07-18 15:00:00,27.84,27.88,27.83,27.86,49500.0,24.1573,24.192,24.1487,24.1747,49500.0
2011-07-18 15:05:00,27.87,27.87,27.82,27.82,83700.0,24.1834,24.1834,24.14,24.14,83700.0
2011-07-18 15:10:00,27.83,27.84,27.82,27.83,34200.0,24.1487,24.1573,24.14,24.1487,34200.0
2011-07-18 15:15:00,27.83,27.85,27.83,27.85,55200.0,24.1487,24.166,24.1487,24.166,55200.0
2011-07-18 15:20:00,27.84,27.85,27.8,27.8,43500.0,24.1573,24.166,24.1226,24.1226,43500.0
2011-07-18 15:25:00,27.8,27.81,27.79,27.8,40200.0,24.1226,24.1313,24.1139,24.1226,40200.0
2011-07-18 15:30:00,27.8,27.81,27.78,27.78,87300.0,24.1226,24.1313,24.1053,24.1053,87300.0
2011-07-18 15:35:00,27.79,27.84,27.78,27.83,55500.0,24.1139,24.1573,24.1053,24.1487,55500.0
2011-07-18 15:40:00,27.83,27.84,27.76,27.77,105300.0,24.1487,24.1573,24.0879,24.0966,105300.0
2011-07-18 15:45:00,27.77,27.77,27.74,27.75,206700.0,24.0966,24.0966,24.0706,24.0792,206700.0
2011-07-18 15:50:00,27.75,27.82,27.75,27.81,156300.0,24.0792,24.14,24.0792,24.1313,156300.0
2011-07-18 15:55:00,27.81,27.82,27.79,27.81,201900.0,24.1313,24.14,24.1139,24.1313,201900.0
2011-07-19 09:30:00,27.96,28.04,27.86,28.02,58200.0,24.2615,24.3309,24.1747,24.3135,58200.0
2011-07-19 09:35:00,28.03,28.16,28.03,28.16,64800.0,24.3222,24.435,24.3222,24.435,64800.0
2011-07-19 09:40:00,28.16,28.21,28.15,28.2,23700.0,24.435,24.4784,24.4263,24.4697,23700.0
2011-07-19 09:45:00,28.2,28.22,28.11,28.14,56700.0,24.4697,24.4871,24.3916,24.4177,56700.0
2011-07-19 09:50:00,28.13,28.15,28.13,28.14,32400.0,24.409,24.4263,24.409,24.4177,32400.0
2011-07-19 09:55:00,28.14,28.15,28.09,28.12,47400.0,24.4177,24.4263,24.3743,24.4003,47400.0
2011-07-19 10:00:00,28.14,28.14,28.1,28.13,103800.0,24.4177,24.4177,24.3829,24.409,103800.0
2011-07-19 10:05:00,28.13,28.14,28.1,28.14,40800.0,24.409,24.4177,24.3829,24.4177,40800.0
2011-07-19 10:10:00,28.15,28.21,28.15,28.2,57600.0,24.4263,24.4784,24.4263,24.4697,57600.0
2011-07-19 10:15:00,28.2,28.24,28.2,28.24,24900.0,24.4697,24.5044,24.4697,24.5044,24900.0
2011-07-19 10:20:00,28.24,28.26,28.22,28.25,38400.0,24.5044,24.5218,24.4871,24.5131,38400.0
2011-07-19 10:25:00,28.25,28.28,28.25,28.27,23100.0,24.5131,24.5391,24.5131,24.5305,23100.0
2011-07-19 10:30:00,28.27,28.29,28.26,28.26,49500.0,24.5305,24.5478,24.5218,24.5218,49500.0
2011-07-19 10:35:00,28.26,28.29,28.26,28.29,20700.0,24.5218,24.5478,24.5218,24.5478,20700.0
2011-07-19 10:40:00,28.29,28.3,28.26,28.3,28800.0,24.5478,24.5565,24.5218,24.5565,28800.0
2011-07-19 10:45:00,28.3,28.32,28.28,28.3,37200.0,24.5565,24.5738,24.5391,24.5565,37200.0
2011-07-19 10:50:00,28.3,28.32,28.3,28.32,29400.0,24.5565,24.5738,24.5565,24.5738,29400.0
2011-07-19 10:55:00,28.32,28.34,28.3,28.31,46500.0,24.5738,24.5912,24.5565,24.5652,46500.0
2011-07-19 11:00:00,28.31,28.31,28.26,28.28,39600.0,24.5652,24.5652,24.5218,24.5391,39600.0
2011-07-19 11:05:00,28.28,28.28,28.25,28.26,13500.0,24.5391,24.5391,24.5131,24.5218,13500.0
2011-07-19 11:10:00,28.26,28.26,28.22,28.23,18300.0,24.5218,24.5218,24.4871,24.4957,18300.0
2011-07-19 11:15:00,28.23,28.24,28.22,28.23,14700.0,24.4957,24.5044,24.4871,24.4957,14700.0
2011-07-19 11:20:00,28.23,28.23,28.21,28.22,20400.0,24.4957,24.4957,24.4784,24.4871,20400.0
2011-07-19 11:25:00,28.22,28.22,28.21,28.22,19800.0,24.4871,24.4871,24.4784,24.4871,19800.0
2011-07-19 11:30:00,28.22,28.22,28.21,28.21,21600.0,24.4871,24.4871,24.4784,24.4784,21600.0
2011-07-19 11:35:00,28.2,28.21,28.16,28.18,93000.0,24.4697,24.4784,24.435,24.4524,93000.0
2011-07-19 11:40:00,28.17,28.18,28.13,28.15,44400.0,24.4437,24.4524,24.409,24.4263,44400.0
2011-07-19 11:45:00,28.15,28.15,28.13,28.15,27300.0,24.4263,24.4263,24.409,24.4263,27300.0
2011-07-19 11:50:00,28.15,28.17,28.14,28.17,23400.0,24.4263,24.4437,24.4177,24.4437,23400.0
2011-07-19 11:55:00,28.17,28.19,28.14,28.17,33900.0,24.4437,24.461,24.4177,24.4437,33900.0
2011-07-19 12:00:00,28.17,28.19,28.16,28.17,34500.0,24.4437,24.461,24.435,24.4437,34500.0
2011-07-19 12:05:00,28.17,28.19,28.16,28.17,22800.0,24.4437,24.461,24.435,24.4437,22800.0
2011-07-19 12:10:00,28.17,28.21,28.17,28.21,21300.0,24.4437,24.4784,24.4437,24.4784,21300.0
2011-07-19 12:15:00,28.21,28.21,28.15,28.15,32700.0,24.4784,24.4784,24.4263,24.4263,32700.0
2011-07-19 12:20:00,28.15,28.16,28.13,28.15,53100.0,24.4263,24.435,24.409,24.4263,53100.0
2011-07-19 12:25:00,28.15,28.15,28.12,28.13,12600.0,24.4263,24.4263,24.4003,24.409,12600.0
2011-07-19 12:30:00,28.13,28.18,28.13,28.18,13800.0,24.409,24.4524,24.409,24.4524,13800.0
2011-07-19 12:35:00,28.19,28.19,28.17,28.17,13800.0,24.461,24.461,24.4437,24.4437,13800.0
2011-07-19 12:40:00,28.17,28.17,28.14,28.15,19200.0,24.4437,24.4437,24.4177,24.4263,19200.0
2011-07-19 12:45:00,28.15,28.17,28.15,28.16,13800.0,24.4263,24.4437,24.4263,24.435,13800.0
2011-07-19 12:50:00,28.17,28.18,28.16,28.17,22800.0,24.4437,24.4524,24.435,24.4437,22800.0
2011-07-19 12:55:00,28.17,28.18,28.16,28.18,14700.0,24.4437,24.4524,24.435,24.4524,14700.0
2011-07-19 13:00:00,28.18,28.19,28.15,28.18,53100.0,24.4524,24.461,24.4263,24.4524,53100.0
2011-07-19 13:05:00,28.19,28.2,28.17,28.18,34500.0,24.461,24.4697,24.4437,24.4524,34500.0
2011-07-19 13:10:00,28.18,28.19,28.15,28.17,46200.0,24.4524,24.461,24.4263,24.4437,46200.0
2011-07-19 13:15:00,28.17,28.19,28.17,28.19,30300.0,24.4437,24.461,24.4437,24.461,30300.0
2011-07-19 13:20:00,28.18,28.18,28.16,28.16,27600.0,24.4524,24.4524,24.435,24.435,27600.0
2011-07-19 13:25:00,28.16,28.18,28.16,28.17,31200.0,24.435,24.4524,24.435,24.4437,31200.0
2011-07-19 13:30:00,28.17,28.19,28.14,28.15,48000.0,24.4437,24.461,24.4177,24.4263,48000.0
2011-07-19 13:35:00,28.15,28.2,28.15,28.19,42900.0,24.4263,24.4697,24.4263,24.461,42900.0
2011-07-19 13:40:00,28.19,28.24,28.18,28.23,46200.0,24.461,24.5044,24.4524,24.4957,46200.0
2011-07-19 13:45:00,28.23,28.23,28.18,28.19,36300.0,24.4957,24.4957,24.4524,24.461,36300.0
2011-07-19 13:50:00,28.19,28.22,28.19,28.22,18900.0,24.461,24.4871,24.461,24.4871,18900.0
2011-07-19 13:55:00,28.22,28.23,28.22,28.23,26700.0,24.4871,24.4957,24.4871,24.4957,26700.0
2011-07-19 14:00:00,28.23,28.23,28.19,28.19,35400.0,24.4957,24.4957,24.461,24.461,35400.0
2011-07-19 14:05:00,28.19,28.22,28.19,28.22,27000.0,24.461,24.4871,24.461,24.4871,27000.0
2011-07-19 14:10:00,28.22,28.25,28.22,28.24,57300.0,24.4871,24.5131,24.4871,24.5044,57300.0
2011-07-19 14:15:00,28.24,28.26,28.24,28.25,27000.0,24.5044,24.5218,24.5044,24.5131,27000.0
2011-07-19 14:20:00,28.25,28.26,28.23,28.24,29700.0,24.5131,24.5218,24.4957,24.5044,29700.0
2011-07-19 14:25:00,28.24,28.27,28.24,28.27,25800.0,24.5044,24.5305,24.5044,24.5305,25800.0
2011-07-19 14:30:00,28.28,28.28,28.27,28.28,44100.0,24.5391,24.5391,24.5305,24.5391,44100.0
2011-07-19 14:35:00,28.28,28.28,28.26,28.27,48900.0,24.5391,24.5391,24.5218,24.5305,48900.0
2011-07-19 14:40:00,28.28,28.31,28.28,28.31,33000.0,24.5391,24.5652,24.5391,24.5652,33000.0
2011-07-19 14:45:00,28.31,28.36,28.31,28.35,40500.0,24.5652,24.6085,24.5652,24.5999,40500.0
2011-07-19 14:50:00,28.35,28.38,28.35,28.37,25200.0,24.5999,24.6259,24.5999,24.6172,25200.0
2011-07-19 14:55:00,28.37,28.38,28.36,28.37,25500.0,24.6172,24.6259,24.6085,24.6172,25500.0
2011-07-19 15:00:00,28.37,28.38,28.36,28.38,33300.0,24.6172,24.6259,24.6085,24.6259,33300.0
2011-07-19 15:05:00,28.38,28.4,28.38,28.39,28500.0,24.6259,24.6433,24.6259,24.6346,28500.0
2011-07-19 15:10:00,28.39,28.4,28.38,28.39,32700.0,24.6346,24.6433,24.6259,24.6346,32700.0
2011-07-19 15:15:00,28.39,28.4,28.38,28.39,31500.0,24.6346,24.6433,24.6259,24.6346,31500.0
2011-07-19 15:20:00,28.39,28.4,28.38,28.39,40800.0,24.6346,24.6433,24.6259,24.6346,40800.0
2011-07-19 15:25:00,28.38,28.39,28.36,28.38,46200.0,24.6259,24.6346,24.6085,24.6259,46200.0
2011-07-19 15:30:00,28.38,28.38,28.34,28.36,76200.0,24.6259,24.6259,24.5912,24.6085,76200.0
2011-07-19 15:35:00,28.35,28.37,28.34,28.37,50700.0,24.5999,24.6172,24.5912,24.6172,50700.0
2011-07-19 15:40:00,28.37,28.41,28.37,28.41,112500.0,24.6172,24.6519,24.6172,24.6519,112500.0
2011-07-19 15:45:00,28.4,28.4,28.36,28.37,92400.0,24.6433,24.6433,24.6085,24.6172,92400.0
2011-07-19 15:50:00,28.37,28.38,28.35,28.36,86700.0,24.6172,24.6259,24.5999,24.6085,86700.0
2011-07-19 15:55:00,28.36,28.37,28.34,28.37,127800.0,24.6085,24.6172,24.5912,24.6172,127800.0
2011-07-20 09:30:00,28.41,28.44,28.28,28.28,30300.0,24.6519,24.678,24.5391,24.5391,30300.0
2011-07-20 09:35:00,28.29,28.31,28.26,28.29,9600.0,24.5478,24.5652,24.5218,24.5478,9600.0
2011-07-20 09:40:00,28.29,28.29,28.24,28.24,8700.0,24.5478,24.5478,24.5044,24.5044,8700.0
2011-07-20 09:45:00,28.26,28.32,28.24,28.26,33600.0,24.5218,24.5738,24.5044,24.5218,33600.0
2011-07-20 09:50:00,28.26,28.26,28.22,28.25,15600.0,24.5218,24.5218,24.4871,24.5131,15600.0
2011-07-20 09:55:00,28.24,28.28,28.23,28.25,50400.0,24.5044,24.5391,24.4957,24.5131,50400.0
2011-07-20 10:00:00,28.25,28.25,28.22,28.23,39000.0,24.5131,24.5131,24.4871,24.4957,39000.0
2011-07-20 10:05:00,28.22,28.24,28.22,28.22,23700.0,24.4871,24.5044,24.4871,24.4871,23700.0
2011-07-20 10:10:00,28.22,28.24,28.2,28.2,22500.0,24.4871,24.5044,24.4697,24.4697,22500.0
2011-07-20 10:15:00,28.2,28.22,28.15,28.18,28500.0,24.4697,24.4871,24.4263,24.4524,28500.0
2011-07-20 10:20:00,28.17,28.22,28.15,28.21,30600.0,24.4437,24.4871,24.4263,24.4784,30600.0
2011-07-20 10:25:00,28.2,28.24,28.19,28.23,35100.0,24.4697,24.5044,24.461,24.4957,35100.0
2011-07-20 10:30:00,28.23,28.25,28.22,28.23,50100.0,24.4957,24.5131,24.4871,24.4957,50100.0
2011-07-20 10:35:00,28.23,28.23,28.19,28.21,33000.0,24.4957,24.4957,24.461,24.4784,33000.0
2011-07-20 10:40:00,28.21,28.23,28.2,28.21,19500.0,24.4784,24.4957,24.4697,24.4784,19500.0
2011-07-20 10:45:00,28.22,28.22,28.2,28.22,40500.0,24.4871,24.4871,24.4697,24.4871,40500.0
2011-07-20 10:50:00,28.22,28.24,28.21,28.22,26400.0,24.4871,24.5044,24.4784,24.4871,26400.0
2011-07-20 10:55:00,28.22,28.28,28.21,28.28,36600.0,24.4871,24.5391,24.4784,24.5391,36600.0
2011-07-20 11:00:00,28.28,28.28,28.26,28.27,42600.0,24.5391,24.5391,24.5218,24.5305,42600.0
2011-07-20 11:05:00,28.27,28.29,28.26,28.29,9900.0,24.5305,24.5478,24.5218,24.5478,9900.0
2011-07-20 11:10:00,28.3,28.3,28.27,28.28,28800.0,24.5565,24.5565,24.5305,24.5391,28800.0
2011-07-20 11:15:00,28.29,28.3,28.27,28.28,33300.0,24.5478,24.5565,24.5305,24.5391,33300.0
2011-07-20 11:20:00,28.27,28.28,28.22,28.23,39300.0,24.5305,24.5391,24.4871,24.4957,39300.0
2011-07-20 11:25:00,28.24,28.24,28.21,28.23,25800.0,24.5044,24.5044,24.4784,24.4957,25800.0
2011-07-20 11:30:00,28.23,28.23,28.2,28.21,45900.0,24.4957,24.4957,24.4697,24.4784,45900.0
2011-07-20 11:35:00,28.21,28.24,28.2,28.22,15300.0,24.4784,24.5044,24.4697,24.4871,15300.0
2011-07-20 11:40:00,28.22,28.25,28.22,28.24,15000.0,24.4871,24.5131,24.4871,24.5044,15000.0
2011-07-20 11:45:00,28.24,28.24,28.21,28.21,39600.0,24.5044,24.5044,24.4784,24.4784,39600.0
2011-07-20 11:50:00,28.21,28.21,28.17,28.17,62400.0,24.4784,24.4784,24.4437,24.4437,62400.0
2011-07-20 11:55:00,28.17,28.19,28.15,28.18,138600.0,24.4437,24.461,24.4263,24.4524,138600.0
2011-07-20 12:00:00,28.18,28.19,28.14,28.14,36000.0,24.4524,24.461,24.4177,24.4177,36000.0
2011-07-20 12:05:00,28.14,28.14,28.1,28.12,18900.0,24.4177,24.4177,24.3829,24.4003,18900.0
2011-07-20 12:10:00,28.12,28.12,28.1,28.12,11100.0,24.4003,24.4003,24.3829,24.4003,11100.0
2011-07-20 12:15:00,28.12,28.13,28.06,28.07,60300.0,24.4003,24.409,24.3482,24.3569,60300.0
2011-07-20 12:20:00,28.08,28.12,28.05,28.12,43200.0,24.3656,24.4003,24.3396,24.4003,43200.0
2011-07-20 12:25:00,28.12,28.16,28.12,28.16,38100.0,24.4003,24.435,24.4003,24.435,38100.0
2011-07-20 12:30:00,28.16,28.18,28.15,28.17,37500.0,24.435,24.4524,24.4263,24.4437,37500.0
2011-07-20 12:35:00,28.17,28.17,28.13,28.13,33600.0,24.4437,24.4437,24.409,24.409,33600.0
2011-07-20 12:40:00,28.14,28.14,28.12,28.12,18600.0,24.4177,24.4177,24.4003,24.4003,18600.0
2011-07-20 12:45:00,28.12,28.14,28.11,28.13,25200.0,24.4003,24.4177,24.3916,24.409,25200.0
2011-07-20 12:50:00,28.14,28.17,28.13,28.17,31800.0,24.4177,24.4437,24.409,24.4437,31800.0
2011-07-20 12:55:00,28.16,28.18,28.12,28.14,69600.0,24.435,24.4524,24.4003,24.4177,69600.0
2011-07-20 13:00:00,28.14,28.16,28.12,28.16,40500.0,24.4177,24.435,24.4003,24.435,40500.0
2011-07-20 13:05:00,28.17,28.17,28.15,28.17,24000.0,24.4437,24.4437,24.4263,24.4437,24000.0
2011-07-20 13:10:00,28.16,28.17,28.15,28.16,13800.0,24.435,24.4437,24.4263,24.435,13800.0
2011-07-20 13:15:00,28.17,28.17,28.16,28.17,13200.0,24.4437,24.4437,24.435,24.4437,13200.0
2011-07-20 13:20:00,28.17,28.19,28.17,28.19,13500.0,24.4437,24.461,24.4437,24.461,13500.0
2011-07-20 13:25:00,28.19,28.22,28.18,28.18,61500.0,24.461,24.4871,24.4524,24.4524,61500.0
2011-07-20 13:30:00,28.18,28.19,28.17,28.17,22500.0,24.4524,24.461,24.4437,24.4437,22500.0
2011-07-20 13:35:00,28.17,28.19,28.17,28.17,32400.0,24.4437,24.461,24.4437,24.4437,32400.0
2011-07-20 13:40:00,28.17,28.18,28.15,28.16,28800.0,24.4437,24.4524,24.4263,24.435,28800.0
2011-07-20 13:45:00,28.15,28.17,28.14,28.14,26400.0,24.4263,24.4437,24.4177,24.4177,26400.0
2011-07-20 13:50:00,28.15,28.17,28.15,28.16,14400.0,24.4263,24.4437,24.4263,24.435,14400.0
2011-07-20 13:55:00,28.16,28.17,28.16,28.17,60300.0,24.435,24.4437,24.435,24.4437,60300.0
2011-07-20 14:00:00,28.17,28.17,28.13,28.15,72000.0,24.4437,24.4437,24.409,24.4263,72000.0
2011-07-20 14:05:00,28.15,28.17,28.14,28.17,27000.0,24.4263,24.4437,24.4177,24.4437,27000.0
2011-07-20 14:10:00,28.17,28.17,28.16,28.16,15000.0,24.4437,24.4437,24.435,24.435,15000.0
2011-07-20 14:15:00,28.16,28.17,28.16,28.17,21000.0,24.435,24.4437,24.435,24.4437,21000.0
2011-07-20 14:20:00,28.17,28.17,28.16,28.17,20700.0,24.4437,24.4437,24.435,24.4437,20700.0
2011-07-20 14:25:00,28.17,28.18,28.15,28.16,44100.0,24.4437,24.4524,24.4263,24.435,44100.0
2011-07-20 14:30:00,28.16,28.17,28.16,28.17,54000.0,24.435,24.4437,24.435,24.4437,54000.0
2011-07-20 14:35:00,28.17,28.17,28.16,28.16,35100.0,24.4437,24.4437,24.435,24.435,35100.0
2011-07-20 14:40:00,28.17,28.17,28.16,28.16,34500.0,24.4437,24.4437,24.435,24.435,34500.0
2011-07-20 14:45:00,28.16,28.16,28.14,28.15,29100.0,24.435,24.435,24.4177,24.4263,29100.0
2011-07-20 14:50:00,28.15,28.16,28.14,28.15,33600.0,24.4263,24.435,24.4177,24.4263,33600.0
2011-07-20 14:55:00,28.14,28.16,28.14,28.15,25200.0,24.4177,24.435,24.4177,24.4263,25200.0
2011-07-20 15:00:00,28.16,28.16,28.14,28.14,28500.0,24.435,24.435,24.4177,24.4177,28500.0
2011-07-20 15:05:00,28.15,28.16,28.14,28.16,56700.0,24.4263,24.435,24.4177,24.435,56700.0
2011-07-20 15:10:00,28.16,28.22,28.16,28.22,241200.0,24.435,24.4871,24.435,24.4871,241200.0
2011-07-20 15:15:00,28.22,28.23,28.21,28.22,34800.0,24.4871,24.4957,24.4784,24.4871,34800.0
2011-07-20 15:20:00,28.21,28.23,28.2,28.21,48900.0,24.4784,24.4957,24.4697,24.4784,48900.0
2011-07-20 15:25:00,28.21,28.23,28.21,28.22,39300.0,24.4784,24.4957,24.4784,24.4871,39300.0
2011-07-20 15:30:00,28.22,28.26,28.22,28.25,66600.0,24.4871,24.5218,24.4871,24.5131,66600.0
2011-07-20 15:35:00,28.25,28.25,28.23,28.23,78600.0,24.5131,24.5131,24.4957,24.4957,78600.0
2011-07-20 15:40:00,28.23,28.23,28.21,28.22,70200.0,24.4957,24.4957,24.4784,24.4871,70200.0
2011-07-20 15:45:00,28.22,28.23,28.21,28.22,125400.0,24.4871,24.4957,24.4784,24.4871,125400.0
2011-07-20 15:50:00,28.22,28.27,28.21,28.25,141000.0,24.4871,24.5305,24.4784,24.5131,141000.0
2011-07-20 15:55:00,28.25,28.33,28.23,28.3,334200.0,24.5131,24.5825,24.4957,24.5565,334200.0
2011-07-21 09:30:00,27.16,27.34,27.13,27.29,104700.0,23.5673,23.7235,23.5413,23.6801,104700.0
2011-07-21 09:35:00,27.29,27.59,27.26,27.33,928200.0,23.6801,23.9404,23.6541,23.7148,928200.0
2011-07-21 09:40:00,27.33,27.38,27.27,27.27,872100.0,23.7148,23.7582,23.6627,23.6627,872100.0
2011-07-21 09:45:00,27.27,27.29,27.03,27.05,459300.0,23.6627,23.6801,23.4545,23.4718,459300.0
2011-07-21 09:50:00,27.05,27.35,27.02,27.28,230700.0,23.4718,23.7322,23.4458,23.6714,230700.0
2011-07-21 09:55:00,27.28,27.37,27.22,27.37,128100.0,23.6714,23.7495,23.6193,23.7495,128100.0
2011-07-21 10:00:00,27.35,27.4,27.28,27.33,678000.0,23.7322,23.7755,23.6714,23.7148,678000.0
2011-07-21 10:05:00,27.33,27.34,27.27,27.27,411900.0,23.7148,23.7235,23.6627,23.6627,411900.0
2011-07-21 10:10:00,27.26,27.34,27.26,27.28,197400.0,23.6541,23.7235,23.6541,23.6714,197400.0
2011-07-21 10:15:00,27.28,27.38,27.27,27.36,198000.0,23.6714,23.7582,23.6627,23.7408,198000.0
2011-07-21 10:20:00,27.36,27.57,27.36,27.47,137100.0,23.7408,23.923,23.7408,23.8363,137100.0
2011-07-21 10:25:00,27.47,27.5,27.41,27.45,88200.0,23.8363,23.8623,23.7842,23.8189,88200.0
2011-07-21 10:30:00,27.45,27.5,27.43,27.43,143400.0,23.8189,23.8623,23.8016,23.8016,143400.0
2011-07-21 10:35:00,27.43,27.44,27.25,27.32,250800.0,23.8016,23.8102,23.6454,23.7061,250800.0
2011-07-21 10:40:00,27.32,27.35,27.32,27.35,128100.0,23.7061,23.7322,23.7061,23.7322,128100.0
2011-07-21 10:45:00,27.34,27.34,27.27,27.32,136800.0,23.7235,23.7235,23.6627,23.7061,136800.0
2011-07-21 10:50:00,27.32,27.33,27.29,27.31,61200.0,23.7061,23.7148,23.6801,23.6974,61200.0
2011-07-21 10:55:00,27.3,27.33,27.29,27.33,86100.0,23.6888,23.7148,23.6801,23.7148,86100.0
2011-07-21 11:00:00,27.33,27.34,27.31,27.32,63900.0,23.7148,23.7235,23.6974,23.7061,63900.0
2011-07-21 11:05:00,27.32,27.34,27.31,27.32,68700.0,23.7061,23.7235,23.6974,23.7061,68700.0
2011-07-21 11:10:00,27.32,27.41,27.32,27.41,34200.0,23.7061,23.7842,23.7061,23.7842,34200.0
2011-07-21 11:15:00,27.42,27.44,27.32,27.36,63600.0,23.7929,23.8102,23.7061,23.7408,63600.0
2011-07-21 11:20:00,27.36,27.39,27.33,27.38,36900.0,23.7408,23.7669,23.7148,23.7582,36900.0
2011-07-21 11:25:00,27.38,27.47,27.38,27.46,92400.0,23.7582,23.8363,23.7582,23.8276,92400.0
2011-07-21 11:30:00,27.46,27.48,27.43,27.46,178500.0,23.8276,23.845,23.8016,23.8276,178500.0
2011-07-21 11:35:00,27.46,27.47,27.33,27.33,132600.0,23.8276,23.8363,23.7148,23.7148,132600.0
2011-07-21 11:40:00,27.34,27.34,27.2,27.2,78600.0,23.7235,23.7235,23.602,23.602,78600.0
2011-07-21 11:45:00,27.2,27.2,27.15,27.16,75300.0,23.602,23.602,23.5586,23.5673,75300.0
2011-07-21 11:50:00,27.16,27.17,27.09,27.12,49200.0,23.5673,23.576,23.5065,23.5326,49200.0
2011-07-21 11:55:00,27.13,27.14,26.98,27.01,117300.0,23.5413,23.5499,23.4111,23.4371,117300.0
2011-07-21 12:00:00,27.02,27.04,26.86,26.9,154800.0,23.4458,23.4632,23.307,23.3417,154800.0
2011-07-21 12:05:00,26.9,26.96,26.86,26.9,95400.0,23.3417,23.3937,23.307,23.3417,95400.0
2011-07-21 12:10:00,26.92,27.01,26.9,27.0,103200.0,23.359,23.4371,23.3417,23.4284,103200.0
2011-07-21 12:15:00,27.01,27.02,26.99,27.0,322800.0,23.4371,23.4458,23.4198,23.4284,322800.0
2011-07-21 12:20:00,27.0,27.07,27.0,27.07,41100.0,23.4284,23.4892,23.4284,23.4892,41100.0
2011-07-21 12:25:00,27.07,27.12,27.05,27.07,33600.0,23.4892,23.5326,23.4718,23.4892,33600.0
2011-07-21 12:30:00,27.06,27.08,26.99,27.01,151200.0,23.4805,23.4979,23.4198,23.4371,151200.0
2011-07-21 12:35:00,27.01,27.09,27.01,27.06,78300.0,23.4371,23.5065,23.4371,23.4805,78300.0
2011-07-21 12:40:00,27.07,27.19,27.06,27.19,84300.0,23.4892,23.5933,23.4805,23.5933,84300.0
2011-07-21 12:45:00,27.19,27.26,27.19,27.21,189300.0,23.5933,23.6541,23.5933,23.6107,189300.0
2011-07-21 12:50:00,27.2,27.31,27.16,27.24,299700.0,23.602,23.6974,23.5673,23.6367,299700.0
2011-07-21 12:55:00,27.25,27.26,27.22,27.22,86400.0,23.6454,23.6541,23.6193,23.6193,86400.0
2011-07-21 13:00:00,27.2,27.23,27.19,27.23,43800.0,23.602,23.628,23.5933,23.628,43800.0
2011-07-21 13:05:00,27.22,27.22,27.19,27.2,29400.0,23.6193,23.6193,23.5933,23.602,29400.0
2011-07-21 13:10:00,27.19,27.24,27.19,27.24,30300.0,23.5933,23.6367,23.5933,23.6367,30300.0
2011-07-21 13:15:00,27.25,27.3,27.24,27.29,37200.0,23.6454,23.6888,23.6367,23.6801,37200.0
2011-07-21 13:20:00,27.29,27.31,27.27,27.31,112200.0,23.6801,23.6974,23.6627,23.6974,112200.0
2011-07-21 13:25:00,27.31,27.31,27.25,27.25,128400.0,23.6974,23.6974,23.6454,23.6454,128400.0
2011-07-21 13:30:00,27.25,27.25,27.19,27.19,27600.0,23.6454,23.6454,23.5933,23.5933,27600.0
2011-07-21 13:35:00,27.19,27.22,27.18,27.19,20700.0,23.5933,23.6193,23.5846,23.5933,20700.0
2011-07-21 13:40:00,27.2,27.21,27.18,27.19,30900.0,23.602,23.6107,23.5846,23.5933,30900.0
2011-07-21 13:45:00,27.18,27.18,27.11,27.12,32700.0,23.5846,23.5846,23.5239,23.5326,32700.0
2011-07-21 13:50:00,27.12,27.16,27.11,27.13,49800.0,23.5326,23.5673,23.5239,23.5413,49800.0
2011-07-21 13:55:00,27.13,27.13,27.06,27.08,52200.0,23.5413,23.5413,23.4805,23.4979,52200.0
2011-07-21 14:00:00,27.08,27.1,27.06,27.07,59400.0,23.4979,23.5152,23.4805,23.4892,59400.0
2011-07-21 14:05:00,27.06,27.08,27.01,27.02,64200.0,23.4805,23.4979,23.4371,23.4458,64200.0
2011-07-21 14:10:00,27.02,27.04,27.0,27.0,42000.0,23.4458,23.4632,23.4284,23.4284,42000.0
2011-07-21 14:15:00,27.01,27.01,26.98,27.0,69900.0,23.4371,23.4371,23.4111,23.4284,69900.0
2011-07-21 14:20:00,27.0,27.07,27.0,27.02,81900.0,23.4284,23.4892,23.4284,23.4458,81900.0
2011-07-21 14:25:00,27.04,27.04,26.98,27.0,111600.0,23.4632,23.4632,23.4111,23.4284,111600.0
2011-07-21 14:30:00,26.99,27.01,26.99,27.0,85500.0,23.4198,23.4371,23.4198,23.4284,85500.0
2011-07-21 14:35:00,27.0,27.01,26.92,26.92,72000.0,23.4284,23.4371,23.359,23.359,72000.0
2011-07-21 14:40:00,26.92,26.97,26.92,26.95,116400.0,23.359,23.4024,23.359,23.3851,116400.0
2011-07-21 14:45:00,26.95,26.96,26.92,26.95,122100.0,23.3851,23.3937,23.359,23.3851,122100.0
2011-07-21 14:50:00,26.95,27.0,26.94,26.98,120000.0,23.3851,23.4284,23.3764,23.4111,120000.0
2011-07-21 14:55:00,26.98,27.02,26.98,27.0,150600.0,23.4111,23.4458,23.4111,23.4284,150600.0
2011-07-21 15:00:00,27.0,27.0,26.93,26.95,137700.0,23.4284,23.4284,23.3677,23.3851,137700.0
2011-07-21 15:05:00,26.95,27.01,26.95,27.0,180600.0,23.3851,23.4371,23.3851,23.4284,180600.0
2011-07-21 15:10:00,27.0,27.01,27.0,27.0,125700.0,23.4284,23.4371,23.4284,23.4284,125700.0
2011-07-21 15:15:00,27.0,27.04,27.0,27.03,108600.0,23.4284,23.4632,23.4284,23.4545,108600.0
2011-07-21 15:20:00,27.03,27.04,27.0,27.04,107400.0,23.4545,23.4632,23.4284,23.4632,107400.0
2011-07-21 15:25:00,27.04,27.06,26.96,26.96,71100.0,23.4632,23.4805,23.3937,23.3937,71100.0
2011-07-21 15:30:00,26.96,26.96,26.92,26.92,132000.0,23.3937,23.3937,23.359,23.359,132000.0
2011-07-21 15:35:00,26.93,26.94,26.91,26.92,162300.0,23.3677,23.3764,23.3504,23.359,162300.0
2011-07-21 15:40:00,26.92,26.93,26.91,26.92,149400.0,23.359,23.3677,23.3504,23.359,149400.0
2011-07-21 15:45:00,26.92,26.96,26.92,26.96,248700.0,23.359,23.3937,23.359,23.3937,248700.0
2011-07-21 15:50:00,26.96,27.03,26.96,27.02,268800.0,23.3937,23.4545,23.3937,23.4458,268800.0
2011-07-21 15:55:00,27.02,27.05,26.98,26.98,448500.0,23.4458,23.4718,23.4111,23.4111,448500.0
2011-07-22 09:30:00,27.05,27.13,27.01,27.05,60300.0,23.4718,23.5413,23.4371,23.4718,60300.0
2011-07-22 09:35:00,27.05,27.07,26.83,26.85,63300.0,23.4718,23.4892,23.2809,23.2983,63300.0
2011-07-22 09:40:00,26.82,26.84,26.75,26.77,58800.0,23.2723,23.2896,23.2115,23.2289,58800.0
2011-07-22 09:45:00,26.76,26.84,26.76,26.79,87000.0,23.2202,23.2896,23.2202,23.2462,87000.0
2011-07-22 09:50:00,26.77,26.78,26.68,26.68,79800.0,23.2289,23.2376,23.1508,23.1508,79800.0
2011-07-22 09:55:00,26.69,26.75,26.68,26.7,102300.0,23.1595,23.2115,23.1508,23.1681,102300.0
2011-07-22 10:00:00,26.69,26.79,26.69,26.76,102300.0,23.1595,23.2462,23.1595,23.2202,102300.0
2011-07-22 10:05:00,26.76,26.79,26.75,26.78,54600.0,23.2202,23.2462,23.2115,23.2376,54600.0
2011-07-22 10:10:00,26.77,26.78,26.76,26.77,65100.0,23.2289,23.2376,23.2202,23.2289,65100.0
2011-07-22 10:15:00,26.76,26.8,26.76,26.8,87900.0,23.2202,23.2549,23.2202,23.2549,87900.0
2011-07-22 10:20:00,26.79,26.8,26.78,26.79,121500.0,23.2462,23.2549,23.2376,23.2462,121500.0
2011-07-22 10:25:00,26.79,26.79,26.75,26.75,45300.0,23.2462,23.2462,23.2115,23.2115,45300.0
2011-07-22 10:30:00,26.73,26.74,26.7,26.71,51600.0,23.1942,23.2028,23.1681,23.1768,51600.0
2011-07-22 10:35:00,26.7,26.71,26.67,26.68,63900.0,23.1681,23.1768,23.1421,23.1508,63900.0
2011-07-22 10:40:00,26.67,26.7,26.64,26.64,49800.0,23.1421,23.1681,23.1161,23.1161,49800.0
2011-07-22 10:45:00,26.65,26.67,26.64,26.65,50100.0,23.1247,23.1421,23.1161,23.1247,50100.0
2011-07-22 10:50:00,26.65,26.69,26.61,26.68,111900.0,23.1247,23.1595,23.09,23.1508,111900.0
2011-07-22 10:55:00,26.69,26.69,26.67,26.67,35400.0,23.1595,23.1595,23.1421,23.1421,35400.0
2011-07-22 11:00:00,26.67,26.69,26.67,26.67,28200.0,23.1421,23.1595,23.1421,23.1421,28200.0
2011-07-22 11:05:00,26.67,26.68,26.65,26.65,65100.0,23.1421,23.1508,23.1247,23.1247,65100.0
2011-07-22 11:10:00,26.65,26.67,26.65,26.67,61200.0,23.1247,23.1421,23.1247,23.1421,61200.0
2011-07-22 11:15:00,26.66,26.68,26.65,26.67,58800.0,23.1334,23.1508,23.1247,23.1421,58800.0
2011-07-22 11:20:00,26.67,26.68,26.65,26.68,44100.0,23.1421,23.1508,23.1247,23.1508,44100.0
2011-07-22 11:25:00,26.68,26.68,26.63,26.65,96000.0,23.1508,23.1508,23.1074,23.1247,96000.0
2011-07-22 11:30:00,26.65,26.65,26.63,26.64,156300.0,23.1247,23.1247,23.1074,23.1161,156300.0
2011-07-22 11:35:00,26.64,26.65,26.63,26.65,81900.0,23.1161,23.1247,23.1074,23.1247,81900.0
2011-07-22 11:40:00,26.65,26.65,26.64,26.65,59700.0,23.1247,23.1247,23.1161,23.1247,59700.0
2011-07-22 11:45:00,26.64,26.65,26.63,26.64,57300.0,23.1161,23.1247,23.1074,23.1161,57300.0
2011-07-22 11:50:00,26.64,26.66,26.64,26.65,87000.0,23.1161,23.1334,23.1161,23.1247,87000.0
2011-07-22 11:55:00,26.66,26.67,26.66,26.66,79500.0,23.1334,23.1421,23.1334,23.1334,79500.0
2011-07-22 12:00:00,26.66,26.67,26.66,26.66,36300.0,23.1334,23.1421,23.1334,23.1334,36300.0
2011-07-22 12:05:00,26.67,26.72,26.67,26.71,41700.0,23.1421,23.1855,23.1421,23.1768,41700.0
2011-07-22 12:10:00,26.72,26.77,26.72,26.76,26100.0,23.1855,23.2289,23.1855,23.2202,26100.0
2011-07-22 12:15:00,26.77,26.78,26.75,26.76,21900.0,23.2289,23.2376,23.2115,23.2202,21900.0
2011-07-22 12:20:00,26.76,26.76,26.71,26.73,38700.0,23.2202,23.2202,23.1768,23.1942,38700.0
2011-07-22 12:25:00,26.72,26.72,26.7,26.71,32700.0,23.1855,23.1855,23.1681,23.1768,32700.0
2011-07-22 12:30:00,26.71,26.71,26.7,26.71,35700.0,23.1768,23.1768,23.1681,23.1768,35700.0
2011-07-22 12:35:00,26.71,26.71,26.66,26.67,50400.0,23.1768,23.1768,23.1334,23.1421,50400.0
2011-07-22 12:40:00,26.67,26.67,26.65,26.67,35700.0,23.1421,23.1421,23.1247,23.1421,35700.0
2011-07-22 12:45:00,26.67,26.68,26.66,26.66,81300.0,23.1421,23.1508,23.1334,23.1334,81300.0
2011-07-22 12:50:00,26.66,26.67,26.64,26.64,54600.0,23.1334,23.1421,23.1161,23.1161,54600.0
2011-07-22 12:55:00,26.64,26.68,26.63,26.67,40800.0,23.1161,23.1508,23.1074,23.1421,40800.0
2011-07-22 13:00:00,26.67,26.69,26.67,26.67,39300.0,23.1421,23.1595,23.1421,23.1421,39300.0
2011-07-22 13:05:00,26.67,26.67,26.66,26.66,34500.0,23.1421,23.1421,23.1334,23.1334,34500.0
2011-07-22 13:10:00,26.67,26.67,26.62,26.63,42600.0,23.1421,23.1421,23.0987,23.1074,42600.0
2011-07-22 13:15:00,26.63,26.64,26.63,26.64,9000.0,23.1074,23.1161,23.1074,23.1161,9000.0
2011-07-22 13:20:00,26.63,26.65,26.59,26.61,177600.0,23.1074,23.1247,23.0727,23.09,177600.0
2011-07-22 13:25:00,26.61,26.62,26.6,26.61,36600.0,23.09,23.0987,23.0814,23.09,36600.0
2011-07-22 13:30:00,26.61,26.61,26.6,26.61,39000.0,23.09,23.09,23.0814,23.09,39000.0
2011-07-22 13:35:00,26.61,26.62,26.6,26.6,35700.0,23.09,23.0987,23.0814,23.0814,35700.0
2011-07-22 13:40:00,26.6,26.6,26.59,26.6,29700.0,23.0814,23.0814,23.0727,23.0814,29700.0
2011-07-22 13:45:00,26.6,26.6,26.58,26.58,21000.0,23.0814,23.0814,23.064,23.064,21000.0
2011-07-22 13:50:00,26.58,26.58,26.55,26.56,46800.0,23.064,23.064,23.038,23.0467,46800.0
2011-07-22 13:55:00,26.56,26.58,26.56,26.58,42900.0,23.0467,23.064,23.0467,23.064,42900.0
2011-07-22 14:00:00,26.57,26.59,26.56,26.57,25500.0,23.0553,23.0727,23.0467,23.0553,25500.0
2011-07-22 14:05:00,26.56,26.58,26.56,26.57,25800.0,23.0467,23.064,23.0467,23.0553,25800.0
2011-07-22 14:10:00,26.57,26.57,26.54,26.55,67800.0,23.0553,23.0553,23.0293,23.038,67800.0
2011-07-22 14:15:00,26.55,26.55,26.55,26.55,37500.0,23.038,23.038,23.038,23.038,37500.0
2011-07-22 14:20:00,26.54,26.54,26.51,26.51,35400.0,23.0293,23.0293,23.0033,23.0033,35400.0
2011-07-22 14:25:00,26.51,26.52,26.49,26.49,116700.0,23.0033,23.0119,22.9859,22.9859,116700.0
2011-07-22 14:30:00,26.5,26.5,26.49,26.49,49500.0,22.9946,22.9946,22.9859,22.9859,49500.0
2011-07-22 14:35:00,26.49,26.57,26.49,26.57,156300.0,22.9859,23.0553,22.9859,23.0553,156300.0
2011-07-22 14:40:00,26.57,26.66,26.57,26.63,161700.0,23.0553,23.1334,23.0553,23.1074,161700.0
2011-07-22 14:45:00,26.63,26.63,26.61,26.61,39300.0,23.1074,23.1074,23.09,23.09,39300.0
2011-07-22 14:50:00,26.61,26.62,26.6,26.6,27600.0,23.09,23.0987,23.0814,23.0814,27600.0
2011-07-22 14:55:00,26.6,26.6,26.58,26.58,26400.0,23.0814,23.0814,23.064,23.064,26400.0
2011-07-22 15:00:00,26.58,26.6,26.58,26.59,39300.0,23.064,23.0814,23.064,23.0727,39300.0
2011-07-22 15:05:00,26.59,26.6,26.58,26.59,71400.0,23.0727,23.0814,23.064,23.0727,71400.0
2011-07-22 15:10:00,26.59,26.59,26.58,26.58,60300.0,23.0727,23.0727,23.064,23.064,60300.0
2011-07-22 15:15:00,26.58,26.58,26.58,26.58,254700.0,23.064,23.064,23.064,23.064,254700.0
2011-07-22 15:20:00,26.58,26.61,26.57,26.6,188400.0,23.064,23.09,23.0553,23.0814,188400.0
2011-07-22 15:25:00,26.6,26.6,26.57,26.57,51600.0,23.0814,23.0814,23.0553,23.0553,51600.0
2011-07-22 15:30:00,26.57,26.57,26.52,26.52,70200.0,23.0553,23.0553,23.0119,23.0119,70200.0
2011-07-22 15:35:00,26.53,26.55,26.53,26.53,99900.0,23.0206,23.038,23.0206,23.0206,99900.0
2011-07-22 15:40:00,26.53,26.54,26.51,26.53,82500.0,23.0206,23.0293,23.0033,23.0206,82500.0
2011-07-22 15:45:00,26.53,26.54,26.53,26.53,148200.0,23.0206,23.0293,23.0206,23.0206,148200.0
2011-07-22 15:50:00,26.53,26.53,26.51,26.53,142200.0,23.0206,23.0206,23.0033,23.0206,142200.0
2011-07-22 15:55:00,26.52,26.55,26.52,26.54,206700.0,23.0119,23.038,23.0119,23.0293,206700.0
2011-07-25 09:30:00,26.28,26.28,26.12,26.22,139200.0,22.8037,22.8037,22.6649,22.7516,139200.0
2011-07-25 09:35:00,26.23,26.39,26.23,26.39,90600.0,22.7603,22.8991,22.7603,22.8991,90600.0
2011-07-25 09:40:00,26.39,26.43,26.3,26.34,61800.0,22.8991,22.9338,22.821,22.8558,61800.0
2011-07-25 09:45:00,26.34,26.56,26.33,26.51,176100.0,22.8558,23.0467,22.8471,23.0033,176100.0
2011-07-25 09:50:00,26.51,26.54,26.43,26.43,50100.0,23.0033,23.0293,22.9338,22.9338,50100.0
2011-07-25 09:55:00,26.43,26.52,26.41,26.51,85800.0,22.9338,23.0119,22.9165,23.0033,85800.0
2011-07-25 10:00:00,26.51,26.56,26.5,26.52,75900.0,23.0033,23.0467,22.9946,23.0119,75900.0
2011-07-25 10:05:00,26.5,26.6,26.5,26.58,30600.0,22.9946,23.0814,22.9946,23.064,30600.0
2011-07-25 10:10:00,26.59,26.63,26.58,26.59,52500.0,23.0727,23.1074,23.064,23.0727,52500.0
2011-07-25 10:15:00,26.6,26.67,26.59,26.64,112200.0,23.0814,23.1421,23.0727,23.1161,112200.0
2011-07-25 10:20:00,26.65,26.7,26.61,26.68,96300.0,23.1247,23.1681,23.09,23.1508,96300.0
2011-07-25 10:25:00,26.69,26.72,26.68,26.7,73500.0,23.1595,23.1855,23.1508,23.1681,73500.0
2011-07-25 10:30:00,26.7,26.72,26.68,26.7,65400.0,23.1681,23.1855,23.1508,23.1681,65400.0
2011-07-25 10:35:00,26.7,26.7,26.68,26.68,61800.0,23.1681,23.1681,23.1508,23.1508,61800.0
2011-07-25 10:40:00,26.67,26.7,26.66,26.66,28800.0,23.1421,23.1681,23.1334,23.1334,28800.0
2011-07-25 10:45:00,26.67,26.67,26.63,26.64,44700.0,23.1421,23.1421,23.1074,23.1161,44700.0
2011-07-25 10:50:00,26.64,26.64,26.55,26.55,45900.0,23.1161,23.1161,23.038,23.038,45900.0
2011-07-25 10:55:00,26.56,26.6,26.54,26.6,55800.0,23.0467,23.0814,23.0293,23.0814,55800.0
2011-07-25 11:00:00,26.6,26.67,26.6,26.67,70500.0,23.0814,23.1421,23.0814,23.1421,70500.0
2011-07-25 11:05:00,26.67,26.67,26.62,26.63,33000.0,23.1421,23.1421,23.0987,23.1074,33000.0
2011-07-25 11:10:00,26.63,26.66,26.61,26.61,74100.0,23.1074,23.1334,23.09,23.09,74100.0
2011-07-25 11:15:00,26.61,26.65,26.6,26.63,30900.0,23.09,23.1247,23.0814,23.1074,30900.0
2011-07-25 11:20:00,26.63,26.65,26.6,26.65,37200.0,23.1074,23.1247,23.0814,23.1247,37200.0
2011-07-25 11:25:00,26.65,26.67,26.62,26.65,60600.0,23.1247,23.1421,23.0987,23.1247,60600.0
2011-07-25 11:30:00,26.65,26.66,26.62,26.65,32400.0,23.1247,23.1334,23.0987,23.1247,32400.0
2011-07-25 11:35:00,26.64,26.66,26.63,26.63,33300.0,23.1161,23.1334,23.1074,23.1074,33300.0
2011-07-25 11:40:00,26.63,26.65,26.59,26.61,32400.0,23.1074,23.1247,23.0727,23.09,32400.0
2011-07-25 11:45:00,26.62,26.62,26.58,26.58,33600.0,23.0987,23.0987,23.064,23.064,33600.0
2011-07-25 11:50:00,26.58,26.62,26.56,26.6,35700.0,23.064,23.0987,23.0467,23.0814,35700.0
2011-07-25 11:55:00,26.6,26.61,26.6,26.61,17400.0,23.0814,23.09,23.0814,23.09,17400.0
2011-07-25 12:00:00,26.61,26.66,26.61,26.65,68400.0,23.09,23.1334,23.09,23.1247,68400.0
2011-07-25 12:05:00,26.65,26.66,26.63,26.63,43200.0,23.1247,23.1334,23.1074,23.1074,43200.0
2011-07-25 12:10:00,26.63,26.63,26.59,26.61,46800.0,23.1074,23.1074,23.0727,23.09,46800.0
2011-07-25 12:15:00,26.61,26.62,26.58,26.58,30000.0,23.09,23.0987,23.064,23.064,30000.0
2011-07-25 12:20:00,26.58,26.61,26.57,26.59,28200.0,23.064,23.09,23.0553,23.0727,28200.0
2011-07-25 12:25:00,26.59,26.6,26.56,26.56,43200.0,23.0727,23.0814,23.0467,23.0467,43200.0
2011-07-25 12:30:00,26.56,26.6,26.56,26.6,62400.0,23.0467,23.0814,23.0467,23.0814,62400.0
2011-07-25 12:35:00,26.6,26.6,26.57,26.59,28800.0,23.0814,23.0814,23.0553,23.0727,28800.0
2011-07-25 12:40:00,26.59,26.59,26.56,26.56,19200.0,23.0727,23.0727,23.0467,23.0467,19200.0
2011-07-25 12:45:00,26.56,26.57,26.55,26.55,32700.0,23.0467,23.0553,23.038,23.038,32700.0
2011-07-25 12:50:00,26.56,26.56,26.55,26.55,16800.0,23.0467,23.0467,23.038,23.038,16800.0
2011-07-25 12:55:00,26.55,26.56,26.55,26.56,21000.0,23.038,23.0467,23.038,23.0467,21000.0
2011-07-25 13:00:00,26.55,26.56,26.55,26.56,29100.0,23.038,23.0467,23.038,23.0467,29100.0
2011-07-25 13:05:00,26.55,26.59,26.55,26.57,27000.0,23.038,23.0727,23.038,23.0553,27000.0
2011-07-25 13:10:00,26.57,26.57,26.55,26.55,18600.0,23.0553,23.0553,23.038,23.038,18600.0
2011-07-25 13:15:00,26.55,26.57,26.55,26.56,15300.0,23.038,23.0553,23.038,23.0467,15300.0
2011-07-25 13:20:00,26.56,26.57,26.55,26.56,21000.0,23.0467,23.0553,23.038,23.0467,21000.0
2011-07-25 13:25:00,26.56,26.57,26.55,26.56,24600.0,23.0467,23.0553,23.038,23.0467,24600.0
2011-07-25 13:30:00,26.56,26.56,26.54,26.54,34500.0,23.0467,23.0467,23.0293,23.0293,34500.0
2011-07-25 13:35:00,26.54,26.54,26.51,26.52,43800.0,23.0293,23.0293,23.0033,23.0119,43800.0
2011-07-25 13:40:00,26.52,26.55,26.52,26.54,37500.0,23.0119,23.038,23.0119,23.0293,37500.0
2011-07-25 13:45:00,26.54,26.55,26.53,26.54,22800.0,23.0293,23.038,23.0206,23.0293,22800.0
2011-07-25 13:50:00,26.54,26.54,26.53,26.53,19500.0,23.0293,23.0293,23.0206,23.0206,19500.0
2011-07-25 13:55:00,26.53,26.53,26.49,26.5,16200.0,23.0206,23.0206,22.9859,22.9946,16200.0
2011-07-25 14:00:00,26.5,26.59,26.5,26.58,76200.0,22.9946,23.0727,22.9946,23.064,76200.0
2011-07-25 14:05:00,26.59,26.6,26.57,26.58,34500.0,23.0727,23.0814,23.0553,23.064,34500.0
2011-07-25 14:10:00,26.58,26.59,26.58,26.58,37200.0,23.064,23.0727,23.064,23.064,37200.0
2011-07-25 14:15:00,26.58,26.59,26.58,26.58,18900.0,23.064,23.0727,23.064,23.064,18900.0
2011-07-25 14:20:00,26.58,26.59,26.57,26.59,17700.0,23.064,23.0727,23.0553,23.0727,17700.0
2011-07-25 14:25:00,26.59,26.62,26.58,26.62,31800.0,23.0727,23.0987,23.064,23.0987,31800.0
2011-07-25 14:30:00,26.62,26.62,26.6,26.61,31500.0,23.0987,23.0987,23.0814,23.09,31500.0
2011-07-25 14:35:00,26.61,26.62,26.58,26.58,20100.0,23.09,23.0987,23.064,23.064,20100.0
2011-07-25 14:40:00,26.58,26.61,26.57,26.59,36000.0,23.064,23.09,23.0553,23.0727,36000.0
2011-07-25 14:45:00,26.59,26.59,26.58,26.59,24000.0,23.0727,23.0727,23.064,23.0727,24000.0
2011-07-25 14:50:00,26.59,26.6,26.57,26.59,96600.0,23.0727,23.0814,23.0553,23.0727,96600.0
2011-07-25 14:55:00,26.59,26.62,26.59,26.61,36600.0,23.0727,23.0987,23.0727,23.09,36600.0
2011-07-25 15:00:00,26.61,26.62,26.6,26.6,59400.0,23.09,23.0987,23.0814,23.0814,59400.0
2011-07-25 15:05:00,26.6,26.6,26.58,26.59,44700.0,23.0814,23.0814,23.064,23.0727,44700.0
2011-07-25 15:10:00,26.59,26.59,26.58,26.58,68100.0,23.0727,23.0727,23.064,23.064,68100.0
2011-07-25 15:15:00,26.58,26.6,26.58,26.59,49200.0,23.064,23.0814,23.064,23.0727,49200.0
2011-07-25 15:20:00,26.58,26.59,26.58,26.59,55200.0,23.064,23.0727,23.064,23.0727,55200.0
2011-07-25 15:25:00,26.59,26.61,26.58,26.61,91200.0,23.0727,23.09,23.064,23.09,91200.0
2011-07-25 15:30:00,26.6,26.61,26.59,26.6,48000.0,23.0814,23.09,23.0727,23.0814,48000.0
2011-07-25 15:35:00,26.6,26.62,26.59,26.6,45900.0,23.0814,23.0987,23.0727,23.0814,45900.0
2011-07-25 15:40:00,26.6,26.61,26.57,26.57,65100.0,23.0814,23.09,23.0553,23.0553,65100.0
2011-07-25 15:45:00,26.57,26.57,26.53,26.56,121200.0,23.0553,23.0553,23.0206,23.0467,121200.0
2011-07-25 15:50:00,26.56,26.6,26.56,26.6,164400.0,23.0467,23.0814,23.0467,23.0814,164400.0
2011-07-25 15:55:00,26.6,26.62,26.57,26.6,326700.0,23.0814,23.0987,23.0553,23.0814,326700.0
2011-07-26 09:30:00,26.55,26.55,26.35,26.35,84300.0,23.038,23.038,22.8644,22.8644,84300.0
2011-07-26 09:35:00,26.35,26.38,26.29,26.33,44700.0,22.8644,22.8905,22.8124,22.8471,44700.0
2011-07-26 09:40:00,26.31,26.54,26.31,26.42,41100.0,22.8297,23.0293,22.8297,22.9252,41100.0
2011-07-26 09:45:00,26.42,26.47,26.38,26.46,39900.0,22.9252,22.9686,22.8905,22.9599,39900.0
2011-07-26 09:50:00,26.46,26.46,26.36,26.36,47400.0,22.9599,22.9599,22.8731,22.8731,47400.0
2011-07-26 09:55:00,26.35,26.36,26.33,26.34,34800.0,22.8644,22.8731,22.8471,22.8558,34800.0
2011-07-26 10:00:00,26.35,26.38,26.33,26.34,60300.0,22.8644,22.8905,22.8471,22.8558,60300.0
2011-07-26 10:05:00,26.34,26.35,26.24,26.25,58500.0,22.8558,22.8644,22.769,22.7777,58500.0
2011-07-26 10:10:00,26.26,26.34,26.26,26.33,52500.0,22.7863,22.8558,22.7863,22.8471,52500.0
2011-07-26 10:15:00,26.33,26.35,26.32,26.34,31200.0,22.8471,22.8644,22.8384,22.8558,31200.0
2011-07-26 10:20:00,26.33,26.34,26.29,26.34,69600.0,22.8471,22.8558,22.8124,22.8558,69600.0
2011-07-26 10:25:00,26.35,26.36,26.33,26.36,12600.0,22.8644,22.8731,22.8471,22.8731,12600.0
2011-07-26 10:30:00,26.35,26.35,26.34,26.34,76800.0,22.8644,22.8644,22.8558,22.8558,76800.0
2011-07-26 10:35:00,26.34,26.35,26.33,26.34,18600.0,22.8558,22.8644,22.8471,22.8558,18600.0
2011-07-26 10:40:00,26.34,26.39,26.34,26.38,18900.0,22.8558,22.8991,22.8558,22.8905,18900.0
2011-07-26 10:45:00,26.38,26.39,26.37,26.38,17100.0,22.8905,22.8991,22.8818,22.8905,17100.0
2011-07-26 10:50:00,26.37,26.38,26.36,26.36,24000.0,22.8818,22.8905,22.8731,22.8731,24000.0
2011-07-26 10:55:00,26.36,26.36,26.33,26.35,19200.0,22.8731,22.8731,22.8471,22.8644,19200.0
2011-07-26 11:00:00,26.35,26.39,26.35,26.39,21600.0,22.8644,22.8991,22.8644,22.8991,21600.0
2011-07-26 11:05:00,26.39,26.41,26.39,26.41,16800.0,22.8991,22.9165,22.8991,22.9165,16800.0
2011-07-26 11:10:00,26.41,26.42,26.39,26.41,52200.0,22.9165,22.9252,22.8991,22.9165,52200.0
2011-07-26 11:15:00,26.41,26.43,26.39,26.39,23100.0,22.9165,22.9338,22.8991,22.8991,23100.0
2011-07-26 11:20:00,26.39,26.41,26.38,26.4,30000.0,22.8991,22.9165,22.8905,22.9078,30000.0
2011-07-26 11:25:00,26.4,26.4,26.37,26.38,19200.0,22.9078,22.9078,22.8818,22.8905,19200.0
2011-07-26 11:30:00,26.37,26.37,26.34,26.37,27300.0,22.8818,22.8818,22.8558,22.8818,27300.0
2011-07-26 11:35:00,26.36,26.36,26.33,26.33,26100.0,22.8731,22.8731,22.8471,22.8471,26100.0
2011-07-26 11:40:00,26.33,26.37,26.32,26.33,81600.0,22.8471,22.8818,22.8384,22.8471,81600.0
2011-07-26 11:45:00,26.33,26.35,26.33,26.35,13500.0,22.8471,22.8644,22.8471,22.8644,13500.0
2011-07-26 11:50:00,26.34,26.34,26.33,26.34,14700.0,22.8558,22.8558,22.8471,22.8558,14700.0
2011-07-26 11:55:00,26.34,26.34,26.33,26.34,13200.0,22.8558,22.8558,22.8471,22.8558,13200.0
2011-07-26 12:00:00,26.34,26.34,26.32,26.32,27000.0,22.8558,22.8558,22.8384,22.8384,27000.0
2011-07-26 12:05:00,26.32,26.32,26.31,26.31,14400.0,22.8384,22.8384,22.8297,22.8297,14400.0
2011-07-26 12:10:00,26.31,26.32,26.29,26.32,28800.0,22.8297,22.8384,22.8124,22.8384,28800.0
2011-07-26 12:15:00,26.32,26.35,26.32,26.34,32100.0,22.8384,22.8644,22.8384,22.8558,32100.0
2011-07-26 12:20:00,26.34,26.34,26.33,26.33,17100.0,22.8558,22.8558,22.8471,22.8471,17100.0
2011-07-26 12:25:00,26.33,26.34,26.32,26.33,66300.0,22.8471,22.8558,22.8384,22.8471,66300.0
2011-07-26 12:30:00,26.33,26.33,26.31,26.32,32400.0,22.8471,22.8471,22.8297,22.8384,32400.0
2011-07-26 12:35:00,26.31,26.34,26.31,26.33,32700.0,22.8297,22.8558,22.8297,22.8471,32700.0
2011-07-26 12:40:00,26.33,26.34,26.32,26.33,16200.0,22.8471,22.8558,22.8384,22.8471,16200.0
2011-07-26 12:45:00,26.32,26.34,26.31,26.33,47100.0,22.8384,22.8558,22.8297,22.8471,47100.0
2011-07-26 12:50:00,26.33,26.34,26.32,26.33,134100.0,22.8471,22.8558,22.8384,22.8471,134100.0
2011-07-26 12:55:00,26.33,26.35,26.33,26.35,33000.0,22.8471,22.8644,22.8471,22.8644,33000.0
2011-07-26 13:00:00,26.35,26.37,26.34,26.35,58200.0,22.8644,22.8818,22.8558,22.8644,58200.0
2011-07-26 13:05:00,26.35,26.35,26.32,26.32,54600.0,22.8644,22.8644,22.8384,22.8384,54600.0
2011-07-26 13:10:00,26.32,26.34,26.29,26.34,144600.0,22.8384,22.8558,22.8124,22.8558,144600.0
2011-07-26 13:15:00,26.33,26.34,26.33,26.34,12600.0,22.8471,22.8558,22.8471,22.8558,12600.0
2011-07-26 13:20:00,26.34,26.34,26.3,26.3,74100.0,22.8558,22.8558,22.821,22.821,74100.0
2011-07-26 13:25:00,26.3,26.32,26.3,26.31,24600.0,22.821,22.8384,22.821,22.8297,24600.0
2011-07-26 13:30:00,26.31,26.32,26.31,26.31,12600.0,22.8297,22.8384,22.8297,22.8297,12600.0
2011-07-26 13:35:00,26.31,26.31,26.3,26.3,28500.0,22.8297,22.8297,22.821,22.821,28500.0
2011-07-26 13:40:00,26.3,26.32,26.3,26.31,25200.0,22.821,22.8384,22.821,22.8297,25200.0
2011-07-26 13:45:00,26.3,26.3,26.28,26.3,13500.0,22.821,22.821,22.8037,22.821,13500.0
2011-07-26 13:50:00,26.3,26.32,26.28,26.31,24600.0,22.821,22.8384,22.8037,22.8297,24600.0
2011-07-26 13:55:00,26.31,26.31,26.29,26.3,23700.0,22.8297,22.8297,22.8124,22.821,23700.0
2011-07-26 14:00:00,26.3,26.3,26.28,26.28,53700.0,22.821,22.821,22.8037,22.8037,53700.0
2011-07-26 14:05:00,26.29,26.29,26.27,26.28,31500.0,22.8124,22.8124,22.795,22.8037,31500.0
2011-07-26 14:10:00,26.28,26.31,26.27,26.3,42600.0,22.8037,22.8297,22.795,22.821,42600.0
2011-07-26 14:15:00,26.3,26.34,26.3,26.34,25500.0,22.821,22.8558,22.821,22.8558,25500.0
2011-07-26 14:20:00,26.34,26.34,26.3,26.33,61500.0,22.8558,22.8558,22.821,22.8471,61500.0
2011-07-26 14:25:00,26.33,26.34,26.32,26.33,32100.0,22.8471,22.8558,22.8384,22.8471,32100.0
2011-07-26 14:30:00,26.33,26.34,26.31,26.34,24000.0,22.8471,22.8558,22.8297,22.8558,24000.0
2011-07-26 14:35:00,26.33,26.35,26.33,26.34,18600.0,22.8471,22.8644,22.8471,22.8558,18600.0
2011-07-26 14:40:00,26.34,26.34,26.32,26.34,24600.0,22.8558,22.8558,22.8384,22.8558,24600.0
2011-07-26 14:45:00,26.33,26.33,26.31,26.32,27000.0,22.8471,22.8471,22.8297,22.8384,27000.0
2011-07-26 14:50:00,26.32,26.34,26.32,26.34,90900.0,22.8384,22.8558,22.8384,22.8558,90900.0
2011-07-26 14:55:00,26.34,26.35,26.33,26.33,26400.0,22.8558,22.8644,22.8471,22.8471,26400.0
2011-07-26 15:00:00,26.33,26.35,26.33,26.35,35700.0,22.8471,22.8644,22.8471,22.8644,35700.0
2011-07-26 15:05:00,26.35,26.35,26.34,26.35,23100.0,22.8644,22.8644,22.8558,22.8644,23100.0
2011-07-26 15:10:00,26.35,26.35,26.34,26.34,29100.0,22.8644,22.8644,22.8558,22.8558,29100.0
2011-07-26 15:15:00,26.35,26.36,26.34,26.36,28800.0,22.8644,22.8731,22.8558,22.8731,28800.0
2011-07-26 15:20:00,26.36,26.36,26.33,26.34,26400.0,22.8731,22.8731,22.8471,22.8558,26400.0
2011-07-26 15:25:00,26.34,26.35,26.33,26.35,18900.0,22.8558,22.8644,22.8471,22.8644,18900.0
2011-07-26 15:30:00,26.35,26.35,26.33,26.33,63300.0,22.8644,22.8644,22.8471,22.8471,63300.0
2011-07-26 15:35:00,26.33,26.35,26.32,26.34,47700.0,22.8471,22.8644,22.8384,22.8558,47700.0
2011-07-26 15:40:00,26.34,26.34,26.31,26.31,67200.0,22.8558,22.8558,22.8297,22.8297,67200.0
2011-07-26 15:45:00,26.31,26.33,26.28,26.29,265800.0,22.8297,22.8471,22.8037,22.8124,265800.0
2011-07-26 15:50:00,26.29,26.31,26.27,26.31,115200.0,22.8124,22.8297,22.795,22.8297,115200.0
2011-07-26 15:55:00,26.32,26.33,26.3,26.31,182400.0,22.8384,22.8471,22.821,22.8297,182400.0
2011-07-27 09:30:00,26.16,26.2,26.1,26.12,39600.0,22.6996,22.7343,22.6475,22.6649,39600.0
2011-07-27 09:35:00,26.13,26.22,26.12,26.21,32700.0,22.6735,22.7516,22.6649,22.7429,32700.0
2011-07-27 09:40:00,26.21,26.21,26.14,26.14,36900.0,22.7429,22.7429,22.6822,22.6822,36900.0
2011-07-27 09:45:00,26.14,26.17,26.11,26.15,76500.0,22.6822,22.7082,22.6562,22.6909,76500.0
2011-07-27 09:50:00,26.14,26.14,26.09,26.1,60300.0,22.6822,22.6822,22.6388,22.6475,60300.0
2011-07-27 09:55:00,26.09,26.14,26.09,26.14,47100.0,22.6388,22.6822,22.6388,22.6822,47100.0
2011-07-27 10:00:00,26.13,26.13,26.1,26.1,74700.0,22.6735,22.6735,22.6475,22.6475,74700.0
2011-07-27 10:05:00,26.1,26.12,26.04,26.05,101100.0,22.6475,22.6649,22.5954,22.6041,101100.0
2011-07-27 10:10:00,26.04,26.06,26.04,26.06,39300.0,22.5954,22.6128,22.5954,22.6128,39300.0
2011-07-27 10:15:00,26.05,26.06,26.04,26.04,36600.0,22.6041,22.6128,22.5954,22.5954,36600.0
2011-07-27 10:20:00,26.04,26.07,26.04,26.05,50400.0,22.5954,22.6215,22.5954,22.6041,50400.0
2011-07-27 10:25:00,26.05,26.06,25.98,25.98,117600.0,22.6041,22.6128,22.5434,22.5434,117600.0
2011-07-27 10:30:00,25.99,26.04,25.98,26.04,46500.0,22.5521,22.5954,22.5434,22.5954,46500.0
2011-07-27 10:35:00,26.03,26.07,26.02,26.05,59100.0,22.5868,22.6215,22.5781,22.6041,59100.0
2011-07-27 10:40:00,26.05,26.06,26.02,26.04,23100.0,22.6041,22.6128,22.5781,22.5954,23100.0
2011-07-27 10:45:00,26.05,26.05,26.01,26.03,36300.0,22.6041,22.6041,22.5694,22.5868,36300.0
2011-07-27 10:50:00,26.03,26.06,26.02,26.04,60600.0,22.5868,22.6128,22.5781,22.5954,60600.0
2011-07-27 10:55:00,26.04,26.05,26.01,26.03,26100.0,22.5954,22.6041,22.5694,22.5868,26100.0
2011-07-27 11:00:00,26.04,26.06,26.03,26.06,20700.0,22.5954,22.6128,22.5868,22.6128,20700.0
2011-07-27 11:05:00,26.06,26.09,26.06,26.09,25500.0,22.6128,22.6388,22.6128,22.6388,25500.0
2011-07-27 11:10:00,26.08,26.12,26.08,26.12,13200.0,22.6301,22.6649,22.6301,22.6649,13200.0
2011-07-27 11:15:00,26.12,26.13,26.1,26.11,31500.0,22.6649,22.6735,22.6475,22.6562,31500.0
2011-07-27 11:20:00,26.1,26.11,26.08,26.11,20100.0,22.6475,22.6562,22.6301,22.6562,20100.0
2011-07-27 11:25:00,26.11,26.12,26.11,26.12,18300.0,22.6562,22.6649,22.6562,22.6649,18300.0
2011-07-27 11:30:00,26.12,26.12,26.08,26.08,69600.0,22.6649,22.6649,22.6301,22.6301,69600.0
2011-07-27 11:35:00,26.08,26.1,26.07,26.1,117000.0,22.6301,22.6475,22.6215,22.6475,117000.0
2011-07-27 11:40:00,26.1,26.1,26.08,26.08,8400.0,22.6475,22.6475,22.6301,22.6301,8400.0
2011-07-27 11:45:00,26.08,26.11,26.08,26.11,22800.0,22.6301,22.6562,22.6301,22.6562,22800.0
2011-07-27 11:50:00,26.1,26.1,26.08,26.09,31200.0,22.6475,22.6475,22.6301,22.6388,31200.0
2011-07-27 11:55:00,26.09,26.09,26.08,26.09,28800.0,22.6388,22.6388,22.6301,22.6388,28800.0
2011-07-27 12:00:00,26.09,26.1,26.08,26.09,19800.0,22.6388,22.6475,22.6301,22.6388,19800.0
2011-07-27 12:05:00,26.09,26.11,26.08,26.1,57900.0,22.6388,22.6562,22.6301,22.6475,57900.0
2011-07-27 12:10:00,26.11,26.14,26.11,26.12,18900.0,22.6562,22.6822,22.6562,22.6649,18900.0
2011-07-27 12:15:00,26.12,26.13,26.1,26.11,21000.0,22.6649,22.6735,22.6475,22.6562,21000.0
2011-07-27 12:20:00,26.11,26.12,26.08,26.1,78600.0,22.6562,22.6649,22.6301,22.6475,78600.0
2011-07-27 12:25:00,26.1,26.11,26.09,26.11,16800.0,22.6475,22.6562,22.6388,22.6562,16800.0
2011-07-27 12:30:00,26.11,26.11,26.09,26.1,11400.0,22.6562,22.6562,22.6388,22.6475,11400.0
2011-07-27 12:35:00,26.1,26.1,26.1,26.1,13200.0,22.6475,22.6475,22.6475,22.6475,13200.0
2011-07-27 12:40:00,26.1,26.11,26.1,26.11,26400.0,22.6475,22.6562,22.6475,22.6562,26400.0
2011-07-27 12:45:00,26.1,26.12,26.1,26.11,13500.0,22.6475,22.6649,22.6475,22.6562,13500.0
2011-07-27 12:50:00,26.1,26.11,26.09,26.1,9900.0,22.6475,22.6562,22.6388,22.6475,9900.0
2011-07-27 12:55:00,26.09,26.1,26.08,26.08,38700.0,22.6388,22.6475,22.6301,22.6301,38700.0
2011-07-27 13:00:00,26.08,26.1,26.07,26.09,37500.0,22.6301,22.6475,22.6215,22.6388,37500.0
2011-07-27 13:05:00,26.09,26.11,26.08,26.1,96900.0,22.6388,22.6562,22.6301,22.6475,96900.0
2011-07-27 13:10:00,26.1,26.1,26.07,26.07,9300.0,22.6475,22.6475,22.6215,22.6215,9300.0
2011-07-27 13:15:00,26.08,26.09,26.06,26.09,66000.0,22.6301,22.6388,22.6128,22.6388,66000.0
2011-07-27 13:20:00,26.09,26.09,26.07,26.08,41100.0,22.6388,22.6388,22.6215,22.6301,41100.0
2011-07-27 13:25:00,26.09,26.1,26.08,26.09,8700.0,22.6388,22.6475,22.6301,22.6388,8700.0
2011-07-27 13:30:00,26.09,26.1,26.08,26.09,13800.0,22.6388,22.6475,22.6301,22.6388,13800.0
2011-07-27 13:35:00,26.08,26.09,26.08,26.08,28200.0,22.6301,22.6388,22.6301,22.6301,28200.0
2011-07-27 13:40:00,26.08,26.12,26.08,26.11,209100.0,22.6301,22.6649,22.6301,22.6562,209100.0
2011-07-27 13:45:00,26.11,26.12,26.1,26.1,16200.0,22.6562,22.6649,22.6475,22.6475,16200.0
2011-07-27 13:50:00,26.1,26.1,26.1,26.1,15900.0,22.6475,22.6475,22.6475,22.6475,15900.0
2011-07-27 13:55:00,26.1,26.1,26.06,26.08,52500.0,22.6475,22.6475,22.6128,22.6301,52500.0
2011-07-27 14:00:00,26.08,26.09,26.06,26.08,204000.0,22.6301,22.6388,22.6128,22.6301,204000.0
2011-07-27 14:05:00,26.09,26.09,26.07,26.08,25200.0,22.6388,22.6388,22.6215,22.6301,25200.0
2011-07-27 14:10:00,26.08,26.09,26.05,26.05,56700.0,22.6301,22.6388,22.6041,22.6041,56700.0
2011-07-27 14:15:00,26.05,26.05,26.04,26.04,22500.0,22.6041,22.6041,22.5954,22.5954,22500.0
2011-07-27 14:20:00,26.05,26.05,26.02,26.03,84000.0,22.6041,22.6041,22.5781,22.5868,84000.0
2011-07-27 14:25:00,26.04,26.04,26.02,26.03,52500.0,22.5954,22.5954,22.5781,22.5868,52500.0
2011-07-27 14:30:00,26.03,26.05,26.02,26.04,290700.0,22.5868,22.6041,22.5781,22.5954,290700.0
2011-07-27 14:35:00,26.04,26.04,26.01,26.02,439500.0,22.5954,22.5954,22.5694,22.5781,439500.0
2011-07-27 14:40:00,26.01,26.02,25.98,25.98,17400.0,22.5694,22.5781,22.5434,22.5434,17400.0
2011-07-27 14:45:00,25.99,26.02,25.99,26.0,248400.0,22.5521,22.5781,22.5521,22.5607,248400.0
2011-07-27 14:50:00,26.01,26.01,25.98,25.98,20700.0,22.5694,22.5694,22.5434,22.5434,20700.0
2011-07-27 14:55:00,25.98,25.99,25.96,25.98,99000.0,22.5434,22.5521,22.526,22.5434,99000.0
2011-07-27 15:00:00,25.98,25.99,25.96,25.96,41400.0,22.5434,22.5521,22.526,22.526,41400.0
2011-07-27 15:05:00,25.96,25.96,25.93,25.93,30000.0,22.526,22.526,22.5,22.5,30000.0
2011-07-27 15:10:00,25.93,25.93,25.9,25.9,108600.0,22.5,22.5,22.474,22.474,108600.0
2011-07-27 15:15:00,25.9,25.9,25.83,25.85,816300.0,22.474,22.474,22.4132,22.4306,816300.0
2011-07-27 15:20:00,25.85,25.85,25.81,25.82,108000.0,22.4306,22.4306,22.3959,22.4045,108000.0
2011-07-27 15:25:00,25.82,25.85,25.82,25.84,673500.0,22.4045,22.4306,22.4045,22.4219,673500.0
2011-07-27 15:30:00,25.84,25.9,25.84,25.89,143400.0,22.4219,22.474,22.4219,22.4653,143400.0
2011-07-27 15:35:00,25.89,25.9,25.86,25.88,118800.0,22.4653,22.474,22.4392,22.4566,118800.0
2011-07-27 15:40:00,25.88,25.91,25.87,25.88,162600.0,22.4566,22.4826,22.4479,22.4566,162600.0
2011-07-27 15:45:00,25.88,25.88,25.82,25.87,237900.0,22.4566,22.4566,22.4045,22.4479,237900.0
2011-07-27 15:50:00,25.86,25.93,25.86,25.92,242100.0,22.4392,22.5,22.4392,22.4913,242100.0
2011-07-27 15:55:00,25.92,25.92,25.88,25.88,550800.0,22.4913,22.4913,22.4566,22.4566,550800.0
2011-07-28 09:30:00,25.97,26.02,25.96,25.97,69000.0,22.5347,22.5781,22.526,22.5347,69000.0
2011-07-28 09:35:00,25.97,26.0,25.94,25.95,25800.0,22.5347,22.5607,22.5087,22.5173,25800.0
2011-07-28 09:40:00,25.95,25.99,25.93,25.97,16200.0,22.5173,22.5521,22.5,22.5347,16200.0
2011-07-28 09:45:00,25.97,26.01,25.91,25.97,17100.0,22.5347,22.5694,22.4826,22.5347,17100.0
2011-07-28 09:50:00,25.94,25.99,25.93,25.97,19500.0,22.5087,22.5521,22.5,22.5347,19500.0
2011-07-28 09:55:00,25.98,25.99,25.92,25.98,30600.0,22.5434,22.5521,22.4913,22.5434,30600.0
2011-07-28 10:00:00,25.99,26.01,25.88,25.95,45600.0,22.5521,22.5694,22.4566,22.5173,45600.0
2011-07-28 10:05:00,25.95,26.0,25.95,25.99,39000.0,22.5173,22.5607,22.5173,22.5521,39000.0
2011-07-28 10:10:00,26.0,26.01,25.98,25.99,137400.0,22.5607,22.5694,22.5434,22.5521,137400.0
2011-07-28 10:15:00,25.99,26.08,25.99,26.07,39900.0,22.5521,22.6301,22.5521,22.6215,39900.0
2011-07-28 10:20:00,26.07,26.07,26.03,26.05,54600.0,22.6215,22.6215,22.5868,22.6041,54600.0
2011-07-28 10:25:00,26.06,26.12,26.06,26.1,63600.0,22.6128,22.6649,22.6128,22.6475,63600.0
2011-07-28 10:30:00,26.1,26.12,26.06,26.06,18300.0,22.6475,22.6649,22.6128,22.6128,18300.0
2011-07-28 10:35:00,26.05,26.06,26.01,26.03,20100.0,22.6041,22.6128,22.5694,22.5868,20100.0
2011-07-28 10:40:00,26.03,26.03,26.0,26.01,163200.0,22.5868,22.5868,22.5607,22.5694,163200.0
2011-07-28 10:45:00,26.01,26.04,26.0,26.03,69300.0,22.5694,22.5954,22.5607,22.5868,69300.0
2011-07-28 10:50:00,26.02,26.02,26.0,26.01,24900.0,22.5781,22.5781,22.5607,22.5694,24900.0
2011-07-28 10:55:00,26.01,26.01,25.97,25.99,13800.0,22.5694,22.5694,22.5347,22.5521,13800.0
2011-07-28 11:00:00,26.0,26.0,25.97,25.99,16500.0,22.5607,22.5607,22.5347,22.5521,16500.0
2011-07-28 11:05:00,26.0,26.02,25.99,26.01,32700.0,22.5607,22.5781,22.5521,22.5694,32700.0
2011-07-28 11:10:00,26.02,26.02,25.99,25.99,12600.0,22.5781,22.5781,22.5521,22.5521,12600.0
2011-07-28 11:15:00,26.0,26.01,25.97,25.99,50400.0,22.5607,22.5694,22.5347,22.5521,50400.0
2011-07-28 11:20:00,25.99,26.08,25.99,26.05,58500.0,22.5521,22.6301,22.5521,22.6041,58500.0
2011-07-28 11:25:00,26.05,26.11,26.05,26.08,34800.0,22.6041,22.6562,22.6041,22.6301,34800.0
2011-07-28 11:30:00,26.08,26.09,26.07,26.08,28800.0,22.6301,22.6388,22.6215,22.6301,28800.0
2011-07-28 11:35:00,26.08,26.09,26.08,26.08,27900.0,22.6301,22.6388,22.6301,22.6301,27900.0
2011-07-28 11:40:00,26.08,26.1,26.08,26.1,39300.0,22.6301,22.6475,22.6301,22.6475,39300.0
2011-07-28 11:45:00,26.1,26.11,26.08,26.08,29700.0,22.6475,22.6562,22.6301,22.6301,29700.0
2011-07-28 11:50:00,26.08,26.1,26.07,26.1,35100.0,22.6301,22.6475,22.6215,22.6475,35100.0
2011-07-28 11:55:00,26.1,26.1,26.08,26.09,20400.0,22.6475,22.6475,22.6301,22.6388,20400.0
2011-07-28 12:00:00,26.09,26.1,26.08,26.1,117300.0,22.6388,22.6475,22.6301,22.6475,117300.0
2011-07-28 12:05:00,26.1,26.12,26.1,26.11,18300.0,22.6475,22.6649,22.6475,22.6562,18300.0
2011-07-28 12:10:00,26.11,26.11,26.08,26.08,21600.0,22.6562,22.6562,22.6301,22.6301,21600.0
2011-07-28 12:15:00,26.08,26.08,26.04,26.04,11400.0,22.6301,22.6301,22.5954,22.5954,11400.0
2011-07-28 12:20:00,26.05,26.05,26.04,26.05,13500.0,22.6041,22.6041,22.5954,22.6041,13500.0
2011-07-28 12:25:00,26.04,26.05,26.03,26.03,32700.0,22.5954,22.6041,22.5868,22.5868,32700.0
2011-07-28 12:30:00,26.04,26.04,26.02,26.03,16500.0,22.5954,22.5954,22.5781,22.5868,16500.0
2011-07-28 12:35:00,26.03,26.04,26.03,26.03,23100.0,22.5868,22.5954,22.5868,22.5868,23100.0
2011-07-28 12:40:00,26.03,26.03,26.01,26.01,15600.0,22.5868,22.5868,22.5694,22.5694,15600.0
2011-07-28 12:45:00,26.02,26.03,26.01,26.03,54300.0,22.5781,22.5868,22.5694,22.5868,54300.0
2011-07-28 12:50:00,26.02,26.03,26.01,26.03,14100.0,22.5781,22.5868,22.5694,22.5868,14100.0
2011-07-28 12:55:00,26.04,26.04,25.99,26.0,38100.0,22.5954,22.5954,22.5521,22.5607,38100.0
2011-07-28 13:00:00,26.0,26.0,25.99,26.0,13800.0,22.5607,22.5607,22.5521,22.5607,13800.0
2011-07-28 13:05:00,26.01,26.02,25.98,25.98,32700.0,22.5694,22.5781,22.5434,22.5434,32700.0
2011-07-28 13:10:00,25.97,25.99,25.96,25.98,42300.0,22.5347,22.5521,22.526,22.5434,42300.0
2011-07-28 13:15:00,25.97,25.99,25.96,25.97,12300.0,22.5347,22.5521,22.526,22.5347,12300.0
2011-07-28 13:20:00,25.97,25.97,25.93,25.93,11100.0,22.5347,22.5347,22.5,22.5,11100.0
2011-07-28 13:25:00,25.93,25.96,25.93,25.95,49200.0,22.5,22.526,22.5,22.5173,49200.0
2011-07-28 13:30:00,25.95,25.95,25.93,25.94,13200.0,22.5173,22.5173,22.5,22.5087,13200.0
2011-07-28 13:35:00,25.93,25.95,25.92,25.93,24900.0,22.5,22.5173,22.4913,22.5,24900.0
2011-07-28 13:40:00,25.94,25.95,25.92,25.93,18000.0,22.5087,22.5173,22.4913,22.5,18000.0
2011-07-28 13:45:00,25.93,25.94,25.92,25.94,39000.0,22.5,22.5087,22.4913,22.5087,39000.0
2011-07-28 13:50:00,25.94,25.94,25.93,25.94,14700.0,22.5087,22.5087,22.5,22.5087,14700.0
2011-07-28 13:55:00,25.94,25.94,25.92,25.92,35700.0,22.5087,22.5087,22.4913,22.4913,35700.0
2011-07-28 14:00:00,25.93,25.93,25.9,25.92,19200.0,22.5,22.5,22.474,22.4913,19200.0
2011-07-28 14:05:00,25.91,25.91,25.87,25.87,18000.0,22.4826,22.4826,22.4479,22.4479,18000.0
2011-07-28 14:10:00,25.87,25.87,25.83,25.86,27900.0,22.4479,22.4479,22.4132,22.4392,27900.0
2011-07-28 14:15:00,25.86,25.87,25.85,25.85,14700.0,22.4392,22.4479,22.4306,22.4306,14700.0
2011-07-28 14:20:00,25.85,25.85,25.82,25.82,38700.0,22.4306,22.4306,22.4045,22.4045,38700.0
2011-07-28 14:25:00,25.81,25.83,25.81,25.83,27300.0,22.3959,22.4132,22.3959,22.4132,27300.0
2011-07-28 14:30:00,25.84,25.84,25.79,25.81,34500.0,22.4219,22.4219,22.3785,22.3959,34500.0
2011-07-28 14:35:00,25.82,25.82,25.79,25.79,22500.0,22.4045,22.4045,22.3785,22.3785,22500.0
2011-07-28 14:40:00,25.79,25.8,25.77,25.79,29100.0,22.3785,22.3872,22.3612,22.3785,29100.0
2011-07-28 14:45:00,25.79,25.8,25.78,25.8,45000.0,22.3785,22.3872,22.3698,22.3872,45000.0
2011-07-28 14:50:00,25.8,25.83,25.8,25.83,60600.0,22.3872,22.4132,22.3872,22.4132,60600.0
2011-07-28 14:55:00,25.83,25.83,25.79,25.79,19500.0,22.4132,22.4132,22.3785,22.3785,19500.0
2011-07-28 15:00:00,25.79,25.8,25.76,25.76,32400.0,22.3785,22.3872,22.3525,22.3525,32400.0
2011-07-28 15:05:00,25.77,25.78,25.75,25.75,42000.0,22.3612,22.3698,22.3438,22.3438,42000.0
2011-07-28 15:10:00,25.75,25.76,25.73,25.73,39000.0,22.3438,22.3525,22.3264,22.3264,39000.0
2011-07-28 15:15:00,25.73,25.75,25.72,25.73,89400.0,22.3264,22.3438,22.3178,22.3264,89400.0
2011-07-28 15:20:00,25.73,25.73,25.7,25.72,45600.0,22.3264,22.3264,22.3004,22.3178,45600.0
2011-07-28 15:25:00,25.72,25.73,25.68,25.69,59100.0,22.3178,22.3264,22.2831,22.2917,59100.0
2011-07-28 15:30:00,25.69,25.7,25.67,25.67,44700.0,22.2917,22.3004,22.2744,22.2744,44700.0
2011-07-28 15:35:00,25.68,25.72,25.68,25.72,61800.0,22.2831,22.3178,22.2831,22.3178,61800.0
2011-07-28 15:40:00,25.72,25.72,25.69,25.7,84900.0,22.3178,22.3178,22.2917,22.3004,84900.0
2011-07-28 15:45:00,25.7,25.72,25.7,25.71,191700.0,22.3004,22.3178,22.3004,22.3091,191700.0
2011-07-28 15:50:00,25.71,25.73,25.7,25.73,96900.0,22.3091,22.3264,22.3004,22.3264,96900.0
2011-07-28 15:55:00,25.73,25.74,25.72,25.73,229200.0,22.3264,22.3351,22.3178,22.3264,229200.0
2011-07-29 09:30:00,25.52,25.57,25.42,25.47,136800.0,22.1442,22.1876,22.0575,22.1008,136800.0
2011-07-29 09:35:00,25.47,25.48,25.35,25.35,144300.0,22.1008,22.1095,21.9967,21.9967,144300.0
2011-07-29 09:40:00,25.36,25.49,25.36,25.49,115200.0,22.0054,22.1182,22.0054,22.1182,115200.0
2011-07-29 09:45:00,25.47,25.59,25.47,25.59,130800.0,22.1008,22.205,22.1008,22.205,130800.0
2011-07-29 09:50:00,25.59,25.66,25.58,25.65,36000.0,22.205,22.2657,22.1963,22.257,36000.0
2011-07-29 09:55:00,25.66,25.76,25.65,25.75,167400.0,22.2657,22.3525,22.257,22.3438,167400.0
2011-07-29 10:00:00,25.75,25.76,25.69,25.69,86700.0,22.3438,22.3525,22.2917,22.2917,86700.0
2011-07-29 10:05:00,25.69,25.79,25.69,25.75,56100.0,22.2917,22.3785,22.2917,22.3438,56100.0
2011-07-29 10:10:00,25.75,25.81,25.75,25.79,88800.0,22.3438,22.3959,22.3438,22.3785,88800.0
2011-07-29 10:15:00,25.8,25.81,25.77,25.79,76800.0,22.3872,22.3959,22.3612,22.3785,76800.0
2011-07-29 10:20:00,25.79,25.85,25.77,25.85,70200.0,22.3785,22.4306,22.3612,22.4306,70200.0
2011-07-29 10:25:00,25.85,25.86,25.79,25.82,57300.0,22.4306,22.4392,22.3785,22.4045,57300.0
2011-07-29 10:30:00,25.82,25.85,25.77,25.8,82200.0,22.4045,22.4306,22.3612,22.3872,82200.0
2011-07-29 10:35:00,25.79,25.8,25.77,25.8,46200.0,22.3785,22.3872,22.3612,22.3872,46200.0
2011-07-29 10:40:00,25.8,25.81,25.76,25.78,55200.0,22.3872,22.3959,22.3525,22.3698,55200.0
2011-07-29 10:45:00,25.77,25.82,25.74,25.81,58800.0,22.3612,22.4045,22.3351,22.3959,58800.0
2011-07-29 10:50:00,25.81,25.86,25.81,25.83,49800.0,22.3959,22.4392,22.3959,22.4132,49800.0
2011-07-29 10:55:00,25.85,25.94,25.85,25.9,116100.0,22.4306,22.5087,22.4306,22.474,116100.0
2011-07-29 11:00:00,25.9,25.9,25.84,25.85,22800.0,22.474,22.474,22.4219,22.4306,22800.0
2011-07-29 11:05:00,25.85,25.96,25.85,25.94,50700.0,22.4306,22.526,22.4306,22.5087,50700.0
2011-07-29 11:10:00,25.94,25.99,25.94,25.96,22500.0,22.5087,22.5521,22.5087,22.526,22500.0
2011-07-29 11:15:00,25.96,25.99,25.95,25.98,39600.0,22.526,22.5521,22.5173,22.5434,39600.0
2011-07-29 11:20:00,25.98,26.0,25.96,25.97,20400.0,22.5434,22.5607,22.526,22.5347,20400.0
2011-07-29 11:25:00,25.97,25.97,25.9,25.9,17400.0,22.5347,22.5347,22.474,22.474,17400.0
2011-07-29 11:30:00,25.9,25.92,25.9,25.91,37500.0,22.474,22.4913,22.474,22.4826,37500.0
2011-07-29 11:35:00,25.91,25.91,25.85,25.85,16500.0,22.4826,22.4826,22.4306,22.4306,16500.0
2011-07-29 11:40:00,25.85,25.86,25.84,25.84,26700.0,22.4306,22.4392,22.4219,22.4219,26700.0
2011-07-29 11:45:00,25.84,25.84,25.77,25.78,22200.0,22.4219,22.4219,22.3612,22.3698,22200.0
2011-07-29 11:50:00,25.78,25.8,25.77,25.8,27300.0,22.3698,22.3872,22.3612,22.3872,27300.0
2011-07-29 11:55:00,25.8,25.8,25.78,25.78,17700.0,22.3872,22.3872,22.3698,22.3698,17700.0
2011-07-29 12:00:00,25.77,25.78,25.71,25.72,42900.0,22.3612,22.3698,22.3091,22.3178,42900.0
2011-07-29 12:05:00,25.71,25.72,25.69,25.7,114000.0,22.3091,22.3178,22.2917,22.3004,114000.0
2011-07-29 12:10:00,25.71,25.71,25.66,25.66,46200.0,22.3091,22.3091,22.2657,22.2657,46200.0
2011-07-29 12:15:00,25.67,25.71,25.67,25.71,22500.0,22.2744,22.3091,22.2744,22.3091,22500.0
2011-07-29 12:20:00,25.71,25.71,25.65,25.67,36300.0,22.3091,22.3091,22.257,22.2744,36300.0
2011-07-29 12:25:00,25.67,25.74,25.66,25.7,43200.0,22.2744,22.3351,22.2657,22.3004,43200.0
2011-07-29 12:30:00,25.7,25.72,25.68,25.68,12900.0,22.3004,22.3178,22.2831,22.2831,12900.0
2011-07-29 12:35:00,25.68,25.73,25.68,25.71,35700.0,22.2831,22.3264,22.2831,22.3091,35700.0
2011-07-29 12:40:00,25.71,25.72,25.7,25.7,23700.0,22.3091,22.3178,22.3004,22.3004,23700.0
2011-07-29 12:45:00,25.7,25.71,25.69,25.7,42000.0,22.3004,22.3091,22.2917,22.3004,42000.0
2011-07-29 12:50:00,25.71,25.72,25.7,25.71,30000.0,22.3091,22.3178,22.3004,22.3091,30000.0
2011-07-29 12:55:00,25.71,25.73,25.71,25.71,17100.0,22.3091,22.3264,22.3091,22.3091,17100.0
2011-07-29 13:00:00,25.71,25.73,25.7,25.7,21900.0,22.3091,22.3264,22.3004,22.3004,21900.0
2011-07-29 13:05:00,25.71,25.74,25.7,25.73,24000.0,22.3091,22.3351,22.3004,22.3264,24000.0
2011-07-29 13:10:00,25.74,25.74,25.71,25.71,21600.0,22.3351,22.3351,22.3091,22.3091,21600.0
2011-07-29 13:15:00,25.71,25.73,25.71,25.72,13800.0,22.3091,22.3264,22.3091,22.3178,13800.0
2011-07-29 13:20:00,25.72,25.74,25.72,25.73,17100.0,22.3178,22.3351,22.3178,22.3264,17100.0
2011-07-29 13:25:00,25.74,25.74,25.71,25.71,22800.0,22.3351,22.3351,22.3091,22.3091,22800.0
2011-07-29 13:30:00,25.71,25.72,25.7,25.72,29400.0,22.3091,22.3178,22.3004,22.3178,29400.0
2011-07-29 13:35:00,25.72,25.73,25.71,25.72,63900.0,22.3178,22.3264,22.3091,22.3178,63900.0
2011-07-29 13:40:00,25.72,25.74,25.72,25.73,24900.0,22.3178,22.3351,22.3178,22.3264,24900.0
2011-07-29 13:45:00,25.73,25.77,25.73,25.75,22200.0,22.3264,22.3612,22.3264,22.3438,22200.0
2011-07-29 13:50:00,25.75,25.76,25.74,25.75,21300.0,22.3438,22.3525,22.3351,22.3438,21300.0
2011-07-29 13:55:00,25.75,25.76,25.74,25.76,27900.0,22.3438,22.3525,22.3351,22.3525,27900.0
2011-07-29 14:00:00,25.76,25.77,25.75,25.76,37200.0,22.3525,22.3612,22.3438,22.3525,37200.0
2011-07-29 14:05:00,25.76,25.82,25.76,25.81,24300.0,22.3525,22.4045,22.3525,22.3959,24300.0
2011-07-29 14:10:00,25.81,25.81,25.79,25.81,38400.0,22.3959,22.3959,22.3785,22.3959,38400.0
2011-07-29 14:15:00,25.8,25.81,25.79,25.8,38100.0,22.3872,22.3959,22.3785,22.3872,38100.0
2011-07-29 14:20:00,25.8,25.8,25.78,25.79,35100.0,22.3872,22.3872,22.3698,22.3785,35100.0
2011-07-29 14:25:00,25.79,25.79,25.76,25.77,22200.0,22.3785,22.3785,22.3525,22.3612,22200.0
2011-07-29 14:30:00,25.76,25.79,25.76,25.79,22500.0,22.3525,22.3785,22.3525,22.3785,22500.0
2011-07-29 14:35:00,25.78,25.82,25.78,25.82,49500.0,22.3698,22.4045,22.3698,22.4045,49500.0
2011-07-29 14:40:00,25.82,25.83,25.8,25.81,28800.0,22.4045,22.4132,22.3872,22.3959,28800.0
2011-07-29 14:45:00,25.81,25.81,25.79,25.79,59700.0,22.3959,22.3959,22.3785,22.3785,59700.0
2011-07-29 14:50:00,25.8,25.8,25.79,25.8,60000.0,22.3872,22.3872,22.3785,22.3872,60000.0
2011-07-29 14:55:00,25.8,25.81,25.77,25.78,81900.0,22.3872,22.3959,22.3612,22.3698,81900.0
2011-07-29 15:00:00,25.78,25.79,25.75,25.78,53100.0,22.3698,22.3785,22.3438,22.3698,53100.0
2011-07-29 15:05:00,25.77,25.79,25.77,25.78,51300.0,22.3612,22.3785,22.3612,22.3698,51300.0
2011-07-29 15:10:00,25.78,25.79,25.77,25.78,77700.0,22.3698,22.3785,22.3612,22.3698,77700.0
2011-07-29 15:15:00,25.78,25.81,25.77,25.78,54900.0,22.3698,22.3959,22.3612,22.3698,54900.0
2011-07-29 15:20:00,25.78,25.79,25.77,25.77,71700.0,22.3698,22.3785,22.3612,22.3612,71700.0
2011-07-29 15:25:00,25.77,25.78,25.76,25.77,30900.0,22.3612,22.3698,22.3525,22.3612,30900.0
2011-07-29 15:30:00,25.77,25.77,25.75,25.76,65100.0,22.3612,22.3612,22.3438,22.3525,65100.0
2011-07-29 15:35:00,25.75,25.76,25.74,25.75,66300.0,22.3438,22.3525,22.3351,22.3438,66300.0
2011-07-29 15:40:00,25.75,25.76,25.74,25.75,59100.0,22.3438,22.3525,22.3351,22.3438,59100.0
2011-07-29 15:45:00,25.75,25.76,25.7,25.72,146100.0,22.3438,22.3525,22.3004,22.3178,146100.0
2011-07-29 15:50:00,25.72,25.73,25.71,25.72,159300.0,22.3178,22.3264,22.3091,22.3178,159300.0
2011-07-29 15:55:00,25.72,25.77,25.72,25.74,300900.0,22.3178,22.3612,22.3178,22.3351,300900.0
2011-08-01 09:30:00,25.77,25.83,25.64,25.68,97500.0,22.3612,22.4132,22.2483,22.2831,97500.0
2011-08-01 09:35:00,25.66,25.76,25.61,25.76,42000.0,22.2657,22.3525,22.2223,22.3525,42000.0
2011-08-01 09:40:00,25.75,25.75,25.66,25.72,47100.0,22.3438,22.3438,22.2657,22.3178,47100.0
2011-08-01 09:45:00,25.72,25.75,25.7,25.73,49200.0,22.3178,22.3438,22.3004,22.3264,49200.0
2011-08-01 09:50:00,25.74,25.77,25.72,25.74,39600.0,22.3351,22.3612,22.3178,22.3351,39600.0
2011-08-01 09:55:00,25.74,25.76,25.7,25.72,31500.0,22.3351,22.3525,22.3004,22.3178,31500.0
2011-08-01 10:00:00,25.7,25.7,25.49,25.51,154200.0,22.3004,22.3004,22.1182,22.1355,154200.0
2011-08-01 10:05:00,25.51,25.58,25.49,25.54,93900.0,22.1355,22.1963,22.1182,22.1616,93900.0
2011-08-01 10:10:00,25.53,25.55,25.48,25.52,58500.0,22.1529,22.1703,22.1095,22.1442,58500.0
2011-08-01 10:15:00,25.53,25.58,25.52,25.56,68400.0,22.1529,22.1963,22.1442,22.1789,68400.0
2011-08-01 10:20:00,25.57,25.69,25.56,25.68,76800.0,22.1876,22.2917,22.1789,22.2831,76800.0
2011-08-01 10:25:00,25.68,25.72,25.66,25.7,81300.0,22.2831,22.3178,22.2657,22.3004,81300.0
2011-08-01 10:30:00,25.71,25.71,25.63,25.63,73500.0,22.3091,22.3091,22.2397,22.2397,73500.0
2011-08-01 10:35:00,25.63,25.65,25.59,25.62,96900.0,22.2397,22.257,22.205,22.231,96900.0
2011-08-01 10:40:00,25.62,25.63,25.57,25.58,37800.0,22.231,22.2397,22.1876,22.1963,37800.0
2011-08-01 10:45:00,25.59,25.6,25.55,25.55,70200.0,22.205,22.2136,22.1703,22.1703,70200.0
2011-08-01 10:50:00,25.56,25.57,25.53,25.54,85800.0,22.1789,22.1876,22.1529,22.1616,85800.0
2011-08-01 10:55:00,25.54,25.57,25.54,25.57,87000.0,22.1616,22.1876,22.1616,22.1876,87000.0
2011-08-01 11:00:00,25.57,25.57,25.55,25.57,200100.0,22.1876,22.1876,22.1703,22.1876,200100.0
2011-08-01 11:05:00,25.56,25.6,25.55,25.6,45600.0,22.1789,22.2136,22.1703,22.2136,45600.0
2011-08-01 11:10:00,25.6,25.62,25.56,25.6,48900.0,22.2136,22.231,22.1789,22.2136,48900.0
2011-08-01 11:15:00,25.6,25.61,25.56,25.57,35100.0,22.2136,22.2223,22.1789,22.1876,35100.0
2011-08-01 11:20:00,25.57,25.59,25.57,25.57,30900.0,22.1876,22.205,22.1876,22.1876,30900.0
2011-08-01 11:25:00,25.57,25.61,25.57,25.59,48300.0,22.1876,22.2223,22.1876,22.205,48300.0
2011-08-01 11:30:00,25.59,25.61,25.58,25.59,94500.0,22.205,22.2223,22.1963,22.205,94500.0
2011-08-01 11:35:00,25.59,25.6,25.56,25.6,107400.0,22.205,22.2136,22.1789,22.2136,107400.0
2011-08-01 11:40:00,25.6,25.61,25.56,25.57,28800.0,22.2136,22.2223,22.1789,22.1876,28800.0
2011-08-01 11:45:00,25.57,25.59,25.55,25.57,88800.0,22.1876,22.205,22.1703,22.1876,88800.0
2011-08-01 11:50:00,25.57,25.59,25.56,25.57,76500.0,22.1876,22.205,22.1789,22.1876,76500.0
2011-08-01 11:55:00,25.57,25.58,25.55,25.58,37800.0,22.1876,22.1963,22.1703,22.1963,37800.0
2011-08-01 12:00:00,25.57,25.6,25.54,25.55,100200.0,22.1876,22.2136,22.1616,22.1703,100200.0
2011-08-01 12:05:00,25.55,25.55,25.44,25.51,59400.0,22.1703,22.1703,22.0748,22.1355,59400.0
2011-08-01 12:10:00,25.51,25.52,25.48,25.48,16200.0,22.1355,22.1442,22.1095,22.1095,16200.0
2011-08-01 12:15:00,25.5,25.5,25.46,25.46,15300.0,22.1269,22.1269,22.0922,22.0922,15300.0
2011-08-01 12:20:00,25.46,25.5,25.46,25.47,20700.0,22.0922,22.1269,22.0922,22.1008,20700.0
2011-08-01 12:25:00,25.48,25.54,25.48,25.54,20100.0,22.1095,22.1616,22.1095,22.1616,20100.0
2011-08-01 12:30:00,25.54,25.55,25.52,25.54,15600.0,22.1616,22.1703,22.1442,22.1616,15600.0
2011-08-01 12:35:00,25.54,25.6,25.54,25.58,25200.0,22.1616,22.2136,22.1616,22.1963,25200.0
2011-08-01 12:40:00,25.58,25.59,25.56,25.56,28200.0,22.1963,22.205,22.1789,22.1789,28200.0
2011-08-01 12:45:00,25.56,25.58,25.54,25.58,16200.0,22.1789,22.1963,22.1616,22.1963,16200.0
2011-08-01 12:50:00,25.59,25.61,25.59,25.59,25500.0,22.205,22.2223,22.205,22.205,25500.0
2011-08-01 12:55:00,25.6,25.61,25.59,25.6,12900.0,22.2136,22.2223,22.205,22.2136,12900.0
2011-08-01 13:00:00,25.6,25.61,25.56,25.58,24600.0,22.2136,22.2223,22.1789,22.1963,24600.0
2011-08-01 13:05:00,25.58,25.58,25.54,25.56,30000.0,22.1963,22.1963,22.1616,22.1789,30000.0
2011-08-01 13:10:00,25.56,25.56,25.53,25.55,11100.0,22.1789,22.1789,22.1529,22.1703,11100.0
2011-08-01 13:15:00,25.55,25.59,25.55,25.58,23700.0,22.1703,22.205,22.1703,22.1963,23700.0
2011-08-01 13:20:00,25.58,25.6,25.57,25.58,30000.0,22.1963,22.2136,22.1876,22.1963,30000.0
2011-08-01 13:25:00,25.58,25.59,25.56,25.56,27300.0,22.1963,22.205,22.1789,22.1789,27300.0
2011-08-01 13:30:00,25.56,25.59,25.56,25.56,24600.0,22.1789,22.205,22.1789,22.1789,24600.0
2011-08-01 13:35:00,25.57,25.59,25.57,25.58,15600.0,22.1876,22.205,22.1876,22.1963,15600.0
2011-08-01 13:40:00,25.57,25.6,25.57,25.6,21000.0,22.1876,22.2136,22.1876,22.2136,21000.0
2011-08-01 13:45:00,25.6,25.6,25.58,25.6,11700.0,22.2136,22.2136,22.1963,22.2136,11700.0
2011-08-01 13:50:00,25.6,25.61,25.58,25.59,12600.0,22.2136,22.2223,22.1963,22.205,12600.0
2011-08-01 13:55:00,25.59,25.62,25.58,25.62,18000.0,22.205,22.231,22.1963,22.231,18000.0
2011-08-01 14:00:00,25.62,25.62,25.58,25.59,21900.0,22.231,22.231,22.1963,22.205,21900.0
2011-08-01 14:05:00,25.59,25.61,25.58,25.58,29100.0,22.205,22.2223,22.1963,22.1963,29100.0
2011-08-01 14:10:00,25.58,25.61,25.57,25.59,46200.0,22.1963,22.2223,22.1876,22.205,46200.0
2011-08-01 14:15:00,25.59,25.6,25.56,25.56,68400.0,22.205,22.2136,22.1789,22.1789,68400.0
2011-08-01 14:20:00,25.56,25.57,25.54,25.54,32700.0,22.1789,22.1876,22.1616,22.1616,32700.0
2011-08-01 14:25:00,25.55,25.56,25.53,25.54,17100.0,22.1703,22.1789,22.1529,22.1616,17100.0
2011-08-01 14:30:00,25.54,25.56,25.53,25.55,29400.0,22.1616,22.1789,22.1529,22.1703,29400.0
2011-08-01 14:35:00,25.56,25.57,25.54,25.57,27000.0,22.1789,22.1876,22.1616,22.1876,27000.0
2011-08-01 14:40:00,25.58,25.58,25.55,25.57,32100.0,22.1963,22.1963,22.1703,22.1876,32100.0
2011-08-01 14:45:00,25.57,25.58,25.57,25.58,49800.0,22.1876,22.1963,22.1876,22.1963,49800.0
2011-08-01 14:50:00,25.58,25.58,25.56,25.57,26100.0,22.1963,22.1963,22.1789,22.1876,26100.0
2011-08-01 14:55:00,25.58,25.59,25.57,25.57,68400.0,22.1963,22.205,22.1876,22.1876,68400.0
2011-08-01 15:00:00,25.57,25.58,25.57,25.57,101700.0,22.1876,22.1963,22.1876,22.1876,101700.0
2011-08-01 15:05:00,25.58,25.58,25.57,25.58,51600.0,22.1963,22.1963,22.1876,22.1963,51600.0
2011-08-01 15:10:00,25.58,25.58,25.56,25.58,47100.0,22.1963,22.1963,22.1789,22.1963,47100.0
2011-08-01 15:15:00,25.58,25.58,25.56,25.58,81300.0,22.1963,22.1963,22.1789,22.1963,81300.0
2011-08-01 15:20:00,25.58,25.59,25.58,25.58,93300.0,22.1963,22.205,22.1963,22.1963,93300.0
2011-08-01 15:25:00,25.58,25.61,25.58,25.59,57000.0,22.1963,22.2223,22.1963,22.205,57000.0
2011-08-01 15:30:00,25.59,25.6,25.55,25.56,76800.0,22.205,22.2136,22.1703,22.1789,76800.0
2011-08-01 15:35:00,25.55,25.62,25.53,25.62,102600.0,22.1703,22.231,22.1529,22.231,102600.0
2011-08-01 15:40:00,25.62,25.62,25.57,25.57,69900.0,22.231,22.231,22.1876,22.1876,69900.0
2011-08-01 15:45:00,25.57,25.6,25.57,25.58,85500.0,22.1876,22.2136,22.1876,22.1963,85500.0
2011-08-01 15:50:00,25.58,25.6,25.53,25.56,141900.0,22.1963,22.2136,22.1529,22.1789,141900.0
2011-08-01 15:55:00,25.56,25.58,25.54,25.57,136500.0,22.1789,22.1963,22.1616,22.1876,136500.0
2011-08-02 09:30:00,25.46,25.46,25.36,25.45,53100.0,22.0922,22.0922,22.0054,22.0835,53100.0
2011-08-02 09:35:00,25.45,25.54,25.43,25.51,102000.0,22.0835,22.1616,22.0661,22.1355,102000.0
2011-08-02 09:40:00,25.53,25.55,25.48,25.55,25500.0,22.1529,22.1703,22.1095,22.1703,25500.0
2011-08-02 09:45:00,25.55,25.63,25.54,25.57,51900.0,22.1703,22.2397,22.1616,22.1876,51900.0
2011-08-02 09:50:00,25.58,25.6,25.55,25.57,62700.0,22.1963,22.2136,22.1703,22.1876,62700.0
2011-08-02 09:55:00,25.57,25.66,25.57,25.62,56100.0,22.1876,22.2657,22.1876,22.231,56100.0
2011-08-02 10:00:00,25.63,25.66,25.61,25.64,48300.0,22.2397,22.2657,22.2223,22.2483,48300.0
2011-08-02 10:05:00,25.64,25.65,25.57,25.59,29100.0,22.2483,22.257,22.1876,22.205,29100.0
2011-08-02 10:10:00,25.59,25.63,25.58,25.58,43500.0,22.205,22.2397,22.1963,22.1963,43500.0
2011-08-02 10:15:00,25.58,25.59,25.52,25.53,23400.0,22.1963,22.205,22.1442,22.1529,23400.0
2011-08-02 10:20:00,25.52,25.53,25.48,25.51,26700.0,22.1442,22.1529,22.1095,22.1355,26700.0
2011-08-02 10:25:00,25.51,25.52,25.45,25.45,63900.0,22.1355,22.1442,22.0835,22.0835,63900.0
2011-08-02 10:30:00,25.45,25.49,25.44,25.49,29100.0,22.0835,22.1182,22.0748,22.1182,29100.0
2011-08-02 10:35:00,25.49,25.51,25.48,25.49,30300.0,22.1182,22.1355,22.1095,22.1182,30300.0
2011-08-02 10:40:00,25.5,25.53,25.49,25.51,28800.0,22.1269,22.1529,22.1182,22.1355,28800.0
2011-08-02 10:45:00,25.52,25.53,25.48,25.49,25500.0,22.1442,22.1529,22.1095,22.1182,25500.0
2011-08-02 10:50:00,25.49,25.5,25.45,25.46,49200.0,22.1182,22.1269,22.0835,22.0922,49200.0
2011-08-02 10:55:00,25.46,25.49,25.43,25.43,118500.0,22.0922,22.1182,22.0661,22.0661,118500.0
2011-08-02 11:00:00,25.43,25.44,25.38,25.41,76800.0,22.0661,22.0748,22.0227,22.0488,76800.0
2011-08-02 11:05:00,25.43,25.44,25.38,25.41,25500.0,22.0661,22.0748,22.0227,22.0488,25500.0
2011-08-02 11:10:00,25.41,25.41,25.36,25.39,49800.0,22.0488,22.0488,22.0054,22.0314,49800.0
2011-08-02 11:15:00,25.39,25.41,25.38,25.39,24600.0,22.0314,22.0488,22.0227,22.0314,24600.0
2011-08-02 11:20:00,25.4,25.42,25.36,25.4,36900.0,22.0401,22.0575,22.0054,22.0401,36900.0
2011-08-02 11:25:00,25.4,25.42,25.38,25.4,26400.0,22.0401,22.0575,22.0227,22.0401,26400.0
2011-08-02 11:30:00,25.41,25.43,25.37,25.37,27900.0,22.0488,22.0661,22.0141,22.0141,27900.0
2011-08-02 11:35:00,25.37,25.42,25.37,25.38,24600.0,22.0141,22.0575,22.0141,22.0227,24600.0
2011-08-02 11:40:00,25.38,25.39,25.35,25.36,33300.0,22.0227,22.0314,21.9967,22.0054,33300.0
2011-08-02 11:45:00,25.35,25.35,25.33,25.33,32100.0,21.9967,21.9967,21.9794,21.9794,32100.0
2011-08-02 11:50:00,25.34,25.37,25.33,25.37,40200.0,21.988,22.0141,21.9794,22.0141,40200.0
2011-08-02 11:55:00,25.37,25.37,25.31,25.32,79500.0,22.0141,22.0141,21.962,21.9707,79500.0
2011-08-02 12:00:00,25.33,25.33,25.27,25.28,23100.0,21.9794,21.9794,21.9273,21.936,23100.0
2011-08-02 12:05:00,25.27,25.3,25.26,25.26,31800.0,21.9273,21.9533,21.9186,21.9186,31800.0
2011-08-02 12:10:00,25.27,25.27,25.21,25.23,111900.0,21.9273,21.9273,21.8752,21.8926,111900.0
2011-08-02 12:15:00,25.24,25.27,25.2,25.27,33600.0,21.9013,21.9273,21.8666,21.9273,33600.0
2011-08-02 12:20:00,25.27,25.3,25.26,25.29,40200.0,21.9273,21.9533,21.9186,21.9446,40200.0
2011-08-02 12:25:00,25.29,25.3,25.25,25.25,23100.0,21.9446,21.9533,21.9099,21.9099,23100.0
2011-08-02 12:30:00,25.25,25.25,25.19,25.19,35700.0,21.9099,21.9099,21.8579,21.8579,35700.0
2011-08-02 12:35:00,25.19,25.19,25.11,25.12,131100.0,21.8579,21.8579,21.7885,21.7971,131100.0
2011-08-02 12:40:00,25.11,25.14,25.09,25.09,42000.0,21.7885,21.8145,21.7711,21.7711,42000.0
2011-08-02 12:45:00,25.08,25.09,25.02,25.05,78900.0,21.7624,21.7711,21.7104,21.7364,78900.0
2011-08-02 12:50:00,25.05,25.08,25.05,25.05,75000.0,21.7364,21.7624,21.7364,21.7364,75000.0
2011-08-02 12:55:00,25.05,25.08,25.03,25.06,37800.0,21.7364,21.7624,21.719,21.7451,37800.0
2011-08-02 13:00:00,25.07,25.13,25.06,25.1,24300.0,21.7537,21.8058,21.7451,21.7798,24300.0
2011-08-02 13:05:00,25.09,25.14,25.08,25.14,31500.0,21.7711,21.8145,21.7624,21.8145,31500.0
2011-08-02 13:10:00,25.14,25.14,25.11,25.12,21300.0,21.8145,21.8145,21.7885,21.7971,21300.0
2011-08-02 13:15:00,25.12,25.15,25.12,25.15,32400.0,21.7971,21.8232,21.7971,21.8232,32400.0
2011-08-02 13:20:00,25.16,25.18,25.15,25.15,38100.0,21.8318,21.8492,21.8232,21.8232,38100.0
2011-08-02 13:25:00,25.16,25.17,25.15,25.16,24900.0,21.8318,21.8405,21.8232,21.8318,24900.0
2011-08-02 13:30:00,25.16,25.18,25.15,25.17,33000.0,21.8318,21.8492,21.8232,21.8405,33000.0
2011-08-02 13:35:00,25.17,25.18,25.14,25.16,161400.0,21.8405,21.8492,21.8145,21.8318,161400.0
2011-08-02 13:40:00,25.16,25.17,25.11,25.12,33600.0,21.8318,21.8405,21.7885,21.7971,33600.0
2011-08-02 13:45:00,25.12,25.13,25.06,25.08,22500.0,21.7971,21.8058,21.7451,21.7624,22500.0
2011-08-02 13:50:00,25.08,25.08,25.04,25.06,26400.0,21.7624,21.7624,21.7277,21.7451,26400.0
2011-08-02 13:55:00,25.05,25.05,25.01,25.02,28500.0,21.7364,21.7364,21.7017,21.7104,28500.0
2011-08-02 14:00:00,25.02,25.06,25.01,25.04,30000.0,21.7104,21.7451,21.7017,21.7277,30000.0
2011-08-02 14:05:00,25.05,25.08,25.01,25.02,74100.0,21.7364,21.7624,21.7017,21.7104,74100.0
2011-08-02 14:10:00,25.03,25.05,25.01,25.03,53100.0,21.719,21.7364,21.7017,21.719,53100.0
2011-08-02 14:15:00,25.03,25.07,25.03,25.06,30600.0,21.719,21.7537,21.719,21.7451,30600.0
2011-08-02 14:20:00,25.07,25.1,25.05,25.05,48300.0,21.7537,21.7798,21.7364,21.7364,48300.0
2011-08-02 14:25:00,25.05,25.05,25.0,25.0,75000.0,21.7364,21.7364,21.693,21.693,75000.0
2011-08-02 14:30:00,25.01,25.02,24.99,25.02,42900.0,21.7017,21.7104,21.6843,21.7104,42900.0
2011-08-02 14:35:00,25.01,25.03,25.0,25.0,32100.0,21.7017,21.719,21.693,21.693,32100.0
2011-08-02 14:40:00,24.99,25.01,24.98,25.0,48600.0,21.6843,21.7017,21.6757,21.693,48600.0
2011-08-02 14:45:00,25.0,25.03,25.0,25.02,34500.0,21.693,21.719,21.693,21.7104,34500.0
2011-08-02 14:50:00,25.03,25.03,25.0,25.0,75600.0,21.719,21.719,21.693,21.693,75600.0
2011-08-02 14:55:00,25.01,25.03,25.0,25.03,83700.0,21.7017,21.719,21.693,21.719,83700.0
2011-08-02 15:00:00,25.03,25.05,25.02,25.03,42600.0,21.719,21.7364,21.7104,21.719,42600.0
2011-08-02 15:05:00,25.03,25.06,25.03,25.06,33600.0,21.719,21.7451,21.719,21.7451,33600.0
2011-08-02 15:10:00,25.05,25.07,25.01,25.03,45000.0,21.7364,21.7537,21.7017,21.719,45000.0
2011-08-02 15:15:00,25.02,25.02,24.94,24.94,111900.0,21.7104,21.7104,21.6409,21.6409,111900.0
2011-08-02 15:20:00,24.95,24.97,24.91,24.92,80100.0,21.6496,21.667,21.6149,21.6236,80100.0
2011-08-02 15:25:00,24.92,24.92,24.86,24.88,88800.0,21.6236,21.6236,21.5715,21.5889,88800.0
2011-08-02 15:30:00,24.88,24.91,24.86,24.9,73800.0,21.5889,21.6149,21.5715,21.6062,73800.0
2011-08-02 15:35:00,24.89,24.9,24.85,24.89,57900.0,21.5976,21.6062,21.5629,21.5976,57900.0
2011-08-02 15:40:00,24.89,24.89,24.8,24.84,161700.0,21.5976,21.5976,21.5195,21.5542,161700.0
2011-08-02 15:45:00,24.84,24.84,24.77,24.79,276900.0,21.5542,21.5542,21.4934,21.5108,276900.0
2011-08-02 15:50:00,24.79,24.79,24.73,24.76,240600.0,21.5108,21.5108,21.4587,21.4848,240600.0
2011-08-02 15:55:00,24.76,24.77,24.73,24.74,251700.0,21.4848,21.4934,21.4587,21.4674,251700.0
2011-08-03 09:30:00,24.88,24.9,24.73,24.88,65100.0,21.5889,21.6062,21.4587,21.5889,65100.0
2011-08-03 09:35:00,24.88,24.89,24.83,24.84,45600.0,21.5889,21.5976,21.5455,21.5542,45600.0
2011-08-03 09:40:00,24.83,24.84,24.79,24.8,47100.0,21.5455,21.5542,21.5108,21.5195,47100.0
2011-08-03 09:45:00,24.8,24.82,24.78,24.79,46200.0,21.5195,21.5368,21.5021,21.5108,46200.0
2011-08-03 09:50:00,24.79,24.85,24.77,24.85,207600.0,21.5108,21.5629,21.4934,21.5629,207600.0
2011-08-03 09:55:00,24.85,24.95,24.85,24.94,61500.0,21.5629,21.6496,21.5629,21.6409,61500.0
2011-08-03 10:00:00,24.95,24.97,24.9,24.95,106500.0,21.6496,21.667,21.6062,21.6496,106500.0
2011-08-03 10:05:00,24.95,25.0,24.94,24.99,134400.0,21.6496,21.693,21.6409,21.6843,134400.0
2011-08-03 10:10:00,25.0,25.02,24.9,24.94,47100.0,21.693,21.7104,21.6062,21.6409,47100.0
2011-08-03 10:15:00,24.94,24.95,24.88,24.9,63300.0,21.6409,21.6496,21.5889,21.6062,63300.0
2011-08-03 10:20:00,24.9,24.9,24.72,24.74,89700.0,21.6062,21.6062,21.45,21.4674,89700.0
2011-08-03 10:25:00,24.76,24.77,24.69,24.69,149100.0,21.4848,21.4934,21.424,21.424,149100.0
2011-08-03 10:30:00,24.69,24.69,24.54,24.54,114600.0,21.424,21.424,21.2939,21.2939,114600.0
2011-08-03 10:35:00,24.53,24.57,24.42,24.51,102900.0,21.2852,21.3199,21.1897,21.2678,102900.0
2011-08-03 10:40:00,24.51,24.59,24.45,24.59,83100.0,21.2678,21.3372,21.2158,21.3372,83100.0
2011-08-03 10:45:00,24.59,24.65,24.56,24.64,58500.0,21.3372,21.3893,21.3112,21.3806,58500.0
2011-08-03 10:50:00,24.64,24.73,24.63,24.72,51900.0,21.3806,21.4587,21.372,21.45,51900.0
2011-08-03 10:55:00,24.72,24.76,24.7,24.73,70800.0,21.45,21.4848,21.4327,21.4587,70800.0
2011-08-03 11:00:00,24.75,24.83,24.73,24.74,46200.0,21.4761,21.5455,21.4587,21.4674,46200.0
2011-08-03 11:05:00,24.75,24.78,24.73,24.78,106500.0,21.4761,21.5021,21.4587,21.5021,106500.0
2011-08-03 11:10:00,24.77,24.89,24.76,24.89,79800.0,21.4934,21.5976,21.4848,21.5976,79800.0
2011-08-03 11:15:00,24.89,24.97,24.86,24.94,71400.0,21.5976,21.667,21.5715,21.6409,71400.0
2011-08-03 11:20:00,24.94,24.94,24.86,24.9,88500.0,21.6409,21.6409,21.5715,21.6062,88500.0
2011-08-03 11:25:00,24.9,24.91,24.86,24.89,109500.0,21.6062,21.6149,21.5715,21.5976,109500.0
2011-08-03 11:30:00,24.9,24.94,24.89,24.94,139800.0,21.6062,21.6409,21.5976,21.6409,139800.0
2011-08-03 11:35:00,24.94,24.95,24.91,24.95,169800.0,21.6409,21.6496,21.6149,21.6496,169800.0
2011-08-03 11:40:00,24.95,24.95,24.87,24.89,61200.0,21.6496,21.6496,21.5802,21.5976,61200.0
2011-08-03 11:45:00,24.89,24.93,24.88,24.93,54300.0,21.5976,21.6323,21.5889,21.6323,54300.0
2011-08-03 11:50:00,24.94,24.99,24.93,24.99,54900.0,21.6409,21.6843,21.6323,21.6843,54900.0
2011-08-03 11:55:00,25.0,25.03,24.97,24.97,204000.0,21.693,21.719,21.667,21.667,204000.0
2011-08-03 12:00:00,24.98,25.0,24.79,24.81,121800.0,21.6757,21.693,21.5108,21.5281,121800.0
2011-08-03 12:05:00,24.8,24.86,24.79,24.86,85800.0,21.5195,21.5715,21.5108,21.5715,85800.0
2011-08-03 12:10:00,24.86,24.88,24.85,24.87,39600.0,21.5715,21.5889,21.5629,21.5802,39600.0
2011-08-03 12:15:00,24.87,24.87,24.83,24.86,162600.0,21.5802,21.5802,21.5455,21.5715,162600.0
2011-08-03 12:20:00,24.86,24.86,24.81,24.86,30000.0,21.5715,21.5715,21.5281,21.5715,30000.0
2011-08-03 12:25:00,24.86,24.86,24.84,24.86,16500.0,21.5715,21.5715,21.5542,21.5715,16500.0
2011-08-03 12:30:00,24.86,24.88,24.84,24.87,40800.0,21.5715,21.5889,21.5542,21.5802,40800.0
2011-08-03 12:35:00,24.87,24.93,24.87,24.93,20700.0,21.5802,21.6323,21.5802,21.6323,20700.0
2011-08-03 12:40:00,24.92,24.93,24.87,24.88,29400.0,21.6236,21.6323,21.5802,21.5889,29400.0
2011-08-03 12:45:00,24.89,24.89,24.86,24.87,18000.0,21.5976,21.5976,21.5715,21.5802,18000.0
2011-08-03 12:50:00,24.87,24.92,24.87,24.89,23400.0,21.5802,21.6236,21.5802,21.5976,23400.0
2011-08-03 12:55:00,24.89,24.89,24.86,24.86,22800.0,21.5976,21.5976,21.5715,21.5715,22800.0
2011-08-03 13:00:00,24.86,24.87,24.82,24.82,19800.0,21.5715,21.5802,21.5368,21.5368,19800.0
2011-08-03 13:05:00,24.82,24.83,24.81,24.83,19200.0,21.5368,21.5455,21.5281,21.5455,19200.0
2011-08-03 13:10:00,24.82,24.9,24.82,24.89,47100.0,21.5368,21.6062,21.5368,21.5976,47100.0
2011-08-03 13:15:00,24.89,24.9,24.88,24.89,21600.0,21.5976,21.6062,21.5889,21.5976,21600.0
2011-08-03 13:20:00,24.88,24.93,24.87,24.92,33000.0,21.5889,21.6323,21.5802,21.6236,33000.0
2011-08-03 13:25:00,24.92,24.92,24.88,24.92,45900.0,21.6236,21.6236,21.5889,21.6236,45900.0
2011-08-03 13:30:00,24.93,25.02,24.92,25.02,51300.0,21.6323,21.7104,21.6236,21.7104,51300.0
2011-08-03 13:35:00,25.03,25.08,25.02,25.08,45300.0,21.719,21.7624,21.7104,21.7624,45300.0
2011-08-03 13:40:00,25.09,25.12,25.06,25.12,59700.0,21.7711,21.7971,21.7451,21.7971,59700.0
2011-08-03 13:45:00,25.12,25.16,25.11,25.15,47100.0,21.7971,21.8318,21.7885,21.8232,47100.0
2011-08-03 13:50:00,25.15,25.16,25.11,25.13,57000.0,21.8232,21.8318,21.7885,21.8058,57000.0
2011-08-03 13:55:00,25.13,25.13,25.1,25.12,57000.0,21.8058,21.8058,21.7798,21.7971,57000.0
2011-08-03 14:00:00,25.11,25.16,25.11,25.15,48900.0,21.7885,21.8318,21.7885,21.8232,48900.0
2011-08-03 14:05:00,25.15,25.15,25.1,25.13,69900.0,21.8232,21.8232,21.7798,21.8058,69900.0
2011-08-03 14:10:00,25.13,25.18,25.12,25.18,73800.0,21.8058,21.8492,21.7971,21.8492,73800.0
2011-08-03 14:15:00,25.18,25.18,25.15,25.16,129600.0,21.8492,21.8492,21.8232,21.8318,129600.0
2011-08-03 14:20:00,25.15,25.16,25.1,25.1,70200.0,21.8232,21.8318,21.7798,21.7798,70200.0
2011-08-03 14:25:00,25.1,25.11,25.04,25.05,62400.0,21.7798,21.7885,21.7277,21.7364,62400.0
2011-08-03 14:30:00,25.06,25.07,25.01,25.04,50400.0,21.7451,21.7537,21.7017,21.7277,50400.0
2011-08-03 14:35:00,25.03,25.04,24.98,25.0,48300.0,21.719,21.7277,21.6757,21.693,48300.0
2011-08-03 14:40:00,25.0,25.04,24.99,25.02,33600.0,21.693,21.7277,21.6843,21.7104,33600.0
2011-08-03 14:45:00,25.02,25.03,24.96,25.03,133500.0,21.7104,21.719,21.6583,21.719,133500.0
2011-08-03 14:50:00,25.02,25.02,24.99,25.01,62700.0,21.7104,21.7104,21.6843,21.7017,62700.0
2011-08-03 14:55:00,25.01,25.05,25.0,25.05,48300.0,21.7017,21.7364,21.693,21.7364,48300.0
2011-08-03 15:00:00,25.04,25.07,25.04,25.07,72900.0,21.7277,21.7537,21.7277,21.7537,72900.0
2011-08-03 15:05:00,25.07,25.07,25.02,25.02,87000.0,21.7537,21.7537,21.7104,21.7104,87000.0
2011-08-03 15:10:00,25.02,25.09,25.02,25.09,148500.0,21.7104,21.7711,21.7104,21.7711,148500.0
2011-08-03 15:15:00,25.09,25.17,25.08,25.17,126000.0,21.7711,21.8405,21.7624,21.8405,126000.0
2011-08-03 15:20:00,25.17,25.18,25.15,25.16,153600.0,21.8405,21.8492,21.8232,21.8318,153600.0
2011-08-03 15:25:00,25.16,25.17,25.1,25.11,326700.0,21.8318,21.8405,21.7798,21.7885,326700.0
2011-08-03 15:30:00,25.12,25.13,25.1,25.1,76800.0,21.7971,21.8058,21.7798,21.7798,76800.0
2011-08-03 15:35:00,25.1,25.13,25.09,25.13,73800.0,21.7798,21.8058,21.7711,21.8058,73800.0
2011-08-03 15:40:00,25.13,25.15,25.11,25.12,108600.0,21.8058,21.8232,21.7885,21.7971,108600.0
2011-08-03 15:45:00,25.11,25.15,25.09,25.15,161700.0,21.7885,21.8232,21.7711,21.8232,161700.0
2011-08-03 15:50:00,25.15,25.2,25.15,25.18,144600.0,21.8232,21.8666,21.8232,21.8492,144600.0
2011-08-03 15:55:00,25.18,25.19,25.16,25.18,300300.0,21.8492,21.8579,21.8318,21.8492,300300.0
2011-08-04 09:30:00,24.91,24.97,24.86,24.92,99300.0,21.6149,21.667,21.5715,21.6236,99300.0
2011-08-04 09:35:00,24.91,24.99,24.9,24.93,51000.0,21.6149,21.6843,21.6062,21.6323,51000.0
2011-08-04 09:40:00,24.93,25.01,24.91,24.97,30000.0,21.6323,21.7017,21.6149,21.667,30000.0
2011-08-04 09:45:00,24.97,25.02,24.87,24.88,76800.0,21.667,21.7104,21.5802,21.5889,76800.0
2011-08-04 09:50:00,24.87,25.04,24.87,25.02,166800.0,21.5802,21.7277,21.5802,21.7104,166800.0
2011-08-04 09:55:00,25.03,25.03,24.94,24.98,119700.0,21.719,21.719,21.6409,21.6757,119700.0
2011-08-04 10:00:00,24.98,24.99,24.94,24.94,109200.0,21.6757,21.6843,21.6409,21.6409,109200.0
2011-08-04 10:05:00,24.92,24.97,24.88,24.88,54000.0,21.6236,21.667,21.5889,21.5889,54000.0
2011-08-04 10:10:00,24.88,24.92,24.86,24.92,72000.0,21.5889,21.6236,21.5715,21.6236,72000.0
2011-08-04 10:15:00,24.92,24.92,24.88,24.89,74100.0,21.6236,21.6236,21.5889,21.5976,74100.0
2011-08-04 10:20:00,24.89,24.97,24.89,24.95,84000.0,21.5976,21.667,21.5976,21.6496,84000.0
2011-08-04 10:25:00,24.94,25.0,24.94,24.99,68100.0,21.6409,21.693,21.6409,21.6843,68100.0
2011-08-04 10:30:00,24.98,25.02,24.97,25.0,156300.0,21.6757,21.7104,21.667,21.693,156300.0
2011-08-04 10:35:00,24.98,25.01,24.91,24.91,71400.0,21.6757,21.7017,21.6149,21.6149,71400.0
2011-08-04 10:40:00,24.92,24.92,24.86,24.9,132900.0,21.6236,21.6236,21.5715,21.6062,132900.0
2011-08-04 10:45:00,24.9,24.9,24.8,24.8,69600.0,21.6062,21.6062,21.5195,21.5195,69600.0
2011-08-04 10:50:00,24.8,24.84,24.8,24.8,149100.0,21.5195,21.5542,21.5195,21.5195,149100.0
2011-08-04 10:55:00,24.8,24.86,24.77,24.86,165900.0,21.5195,21.5715,21.4934,21.5715,165900.0
2011-08-04 11:00:00,24.85,24.92,24.82,24.9,107100.0,21.5629,21.6236,21.5368,21.6062,107100.0
2011-08-04 11:05:00,24.9,24.92,24.85,24.85,31200.0,21.6062,21.6236,21.5629,21.5629,31200.0
2011-08-04 11:10:00,24.87,24.87,24.79,24.86,101700.0,21.5802,21.5802,21.5108,21.5715,101700.0
2011-08-04 11:15:00,24.85,24.88,24.83,24.86,37200.0,21.5629,21.5889,21.5455,21.5715,37200.0
2011-08-04 11:20:00,24.86,24.89,24.82,24.83,84900.0,21.5715,21.5976,21.5368,21.5455,84900.0
2011-08-04 11:25:00,24.83,24.86,24.81,24.84,146700.0,21.5455,21.5715,21.5281,21.5542,146700.0
2011-08-04 11:30:00,24.84,24.87,24.83,24.85,99600.0,21.5542,21.5802,21.5455,21.5629,99600.0
2011-08-04 11:35:00,24.85,24.86,24.83,24.86,67500.0,21.5629,21.5715,21.5455,21.5715,67500.0
2011-08-04 11:40:00,24.86,24.86,24.83,24.84,103800.0,21.5715,21.5715,21.5455,21.5542,103800.0
2011-08-04 11:45:00,24.83,24.84,24.71,24.78,132600.0,21.5455,21.5542,21.4414,21.5021,132600.0
2011-08-04 11:50:00,24.77,24.79,24.74,24.79,49500.0,21.4934,21.5108,21.4674,21.5108,49500.0
2011-08-04 11:55:00,24.78,24.82,24.75,24.78,42900.0,21.5021,21.5368,21.4761,21.5021,42900.0
2011-08-04 12:00:00,24.79,24.83,24.76,24.82,32100.0,21.5108,21.5455,21.4848,21.5368,32100.0
2011-08-04 12:05:00,24.83,24.85,24.77,24.82,101400.0,21.5455,21.5629,21.4934,21.5368,101400.0
2011-08-04 12:10:00,24.82,24.89,24.81,24.88,146100.0,21.5368,21.5976,21.5281,21.5889,146100.0
2011-08-04 12:15:00,24.89,24.93,24.86,24.91,78900.0,21.5976,21.6323,21.5715,21.6149,78900.0
2011-08-04 12:20:00,24.9,24.95,24.89,24.9,42000.0,21.6062,21.6496,21.5976,21.6062,42000.0
2011-08-04 12:25:00,24.91,24.97,24.86,24.95,29400.0,21.6149,21.667,21.5715,21.6496,29400.0
2011-08-04 12:30:00,24.96,25.0,24.95,24.98,69300.0,21.6583,21.693,21.6496,21.6757,69300.0
2011-08-04 12:35:00,24.98,25.0,24.94,25.0,65100.0,21.6757,21.693,21.6409,21.693,65100.0
2011-08-04 12:40:00,25.0,25.0,24.96,24.97,27300.0,21.693,21.693,21.6583,21.667,27300.0
2011-08-04 12:45:00,24.98,24.99,24.97,24.98,35100.0,21.6757,21.6843,21.667,21.6757,35100.0
2011-08-04 12:50:00,24.98,25.0,24.95,25.0,54600.0,21.6757,21.693,21.6496,21.693,54600.0
2011-08-04 12:55:00,25.0,25.02,24.98,24.98,69600.0,21.693,21.7104,21.6757,21.6757,69600.0
2011-08-04 13:00:00,24.99,25.03,24.95,24.97,57600.0,21.6843,21.719,21.6496,21.667,57600.0
2011-08-04 13:05:00,24.97,24.99,24.95,24.97,66900.0,21.667,21.6843,21.6496,21.667,66900.0
2011-08-04 13:10:00,24.97,24.98,24.9,24.94,60900.0,21.667,21.6757,21.6062,21.6409,60900.0
2011-08-04 13:15:00,24.94,24.95,24.92,24.92,21600.0,21.6409,21.6496,21.6236,21.6236,21600.0
2011-08-04 13:20:00,24.92,24.96,24.92,24.93,33900.0,21.6236,21.6583,21.6236,21.6323,33900.0
2011-08-04 13:25:00,24.93,24.98,24.92,24.96,49200.0,21.6323,21.6757,21.6236,21.6583,49200.0
2011-08-04 13:30:00,24.97,24.97,24.92,24.92,40800.0,21.667,21.667,21.6236,21.6236,40800.0
2011-08-04 13:35:00,24.92,24.98,24.92,24.97,60300.0,21.6236,21.6757,21.6236,21.667,60300.0
2011-08-04 13:40:00,24.97,24.97,24.94,24.95,124200.0,21.667,21.667,21.6409,21.6496,124200.0
2011-08-04 13:45:00,24.95,24.96,24.92,24.92,176700.0,21.6496,21.6583,21.6236,21.6236,176700.0
2011-08-04 13:50:00,24.92,24.95,24.92,24.94,74700.0,21.6236,21.6496,21.6236,21.6409,74700.0
2011-08-04 13:55:00,24.94,25.02,24.92,25.01,194700.0,21.6409,21.7104,21.6236,21.7017,194700.0
2011-08-04 14:00:00,25.0,25.0,24.94,24.98,189300.0,21.693,21.693,21.6409,21.6757,189300.0
2011-08-04 14:05:00,24.97,25.0,24.93,24.96,99600.0,21.667,21.693,21.6323,21.6583,99600.0
2011-08-04 14:10:00,24.95,24.97,24.91,24.97,233100.0,21.6496,21.667,21.6149,21.667,233100.0
2011-08-04 14:15:00,24.97,24.97,24.81,24.82,85800.0,21.667,21.667,21.5281,21.5368,85800.0
2011-08-04 14:20:00,24.82,24.85,24.8,24.81,54300.0,21.5368,21.5629,21.5195,21.5281,54300.0
2011-08-04 14:25:00,24.81,24.82,24.74,24.79,112200.0,21.5281,21.5368,21.4674,21.5108,112200.0
2011-08-04 14:30:00,24.79,24.86,24.75,24.84,75300.0,21.5108,21.5715,21.4761,21.5542,75300.0
2011-08-04 14:35:00,24.84,24.87,24.81,24.87,90900.0,21.5542,21.5802,21.5281,21.5802,90900.0
2011-08-04 14:40:00,24.87,24.92,24.86,24.92,81900.0,21.5802,21.6236,21.5715,21.6236,81900.0
2011-08-04 14:45:00,24.91,24.96,24.87,24.93,90600.0,21.6149,21.6583,21.5802,21.6323,90600.0
2011-08-04 14:50:00,24.93,24.93,24.87,24.9,82500.0,21.6323,21.6323,21.5802,21.6062,82500.0
2011-08-04 14:55:00,24.9,24.9,24.85,24.88,84000.0,21.6062,21.6062,21.5629,21.5889,84000.0
2011-08-04 15:00:00,24.88,24.99,24.88,24.98,155100.0,21.5889,21.6843,21.5889,21.6757,155100.0
2011-08-04 15:05:00,24.98,25.04,24.97,24.99,90600.0,21.6757,21.7277,21.667,21.6843,90600.0
2011-08-04 15:10:00,24.99,25.02,24.95,24.95,115200.0,21.6843,21.7104,21.6496,21.6496,115200.0
2011-08-04 15:15:00,24.95,24.98,24.87,24.89,96600.0,21.6496,21.6757,21.5802,21.5976,96600.0
2011-08-04 15:20:00,24.89,24.93,24.85,24.86,202800.0,21.5976,21.6323,21.5629,21.5715,202800.0
2011-08-04 15:25:00,24.86,24.88,24.81,24.85,236700.0,21.5715,21.5889,21.5281,21.5629,236700.0
2011-08-04 15:30:00,24.84,24.89,24.84,24.88,251400.0,21.5542,21.5976,21.5542,21.5889,251400.0
2011-08-04 15:35:00,24.88,24.95,24.85,24.9,168300.0,21.5889,21.6496,21.5629,21.6062,168300.0
2011-08-04 15:40:00,24.9,24.9,24.77,24.78,214800.0,21.6062,21.6062,21.4934,21.5021,214800.0
2011-08-04 15:45:00,24.79,24.82,24.7,24.73,303600.0,21.5108,21.5368,21.4327,21.4587,303600.0
2011-08-04 15:50:00,24.72,24.87,24.7,24.74,461700.0,21.45,21.5802,21.4327,21.4674,461700.0
2011-08-04 15:55:00,24.74,24.79,24.73,24.75,921900.0,21.4674,21.5108,21.4587,21.4761,921900.0
2011-08-05 09:30:00,24.97,25.13,24.94,25.1,81900.0,21.667,21.8058,21.6409,21.7798,81900.0
2011-08-05 09:35:00,25.09,25.12,24.99,25.09,54000.0,21.7711,21.7971,21.6843,21.7711,54000.0
2011-08-05 09:40:00,25.1,25.1,25.03,25.08,59100.0,21.7798,21.7798,21.719,21.7624,59100.0
2011-08-05 09:45:00,25.08,25.17,25.03,25.03,70800.0,21.7624,21.8405,21.719,21.719,70800.0
2011-08-05 09:50:00,25.02,25.07,24.8,24.94,299400.0,21.7104,21.7537,21.5195,21.6409,299400.0
2011-08-05 09:55:00,24.93,24.96,24.79,24.79,147900.0,21.6323,21.6583,21.5108,21.5108,147900.0
2011-08-05 10:00:00,24.79,24.92,24.71,24.75,175500.0,21.5108,21.6236,21.4414,21.4761,175500.0
2011-08-05 10:05:00,24.77,24.89,24.72,24.86,138900.0,21.4934,21.5976,21.45,21.5715,138900.0
2011-08-05 10:10:00,24.87,24.94,24.79,24.88,107400.0,21.5802,21.6409,21.5108,21.5889,107400.0
2011-08-05 10:15:00,24.88,25.0,24.86,24.93,94800.0,21.5889,21.693,21.5715,21.6323,94800.0
2011-08-05 10:20:00,24.94,25.09,24.91,25.07,121200.0,21.6409,21.7711,21.6149,21.7537,121200.0
2011-08-05 10:25:00,25.05,25.2,25.04,25.07,129000.0,21.7364,21.8666,21.7277,21.7537,129000.0
2011-08-05 10:30:00,25.07,25.09,24.91,24.95,98400.0,21.7537,21.7711,21.6149,21.6496,98400.0
2011-08-05 10:35:00,24.96,25.01,24.9,25.01,71700.0,21.6583,21.7017,21.6062,21.7017,71700.0
2011-08-05 10:40:00,25.0,25.0,24.83,24.84,56100.0,21.693,21.693,21.5455,21.5542,56100.0
2011-08-05 10:45:00,24.86,24.87,24.78,24.83,51300.0,21.5715,21.5802,21.5021,21.5455,51300.0
2011-08-05 10:50:00,24.85,24.91,24.81,24.87,53100.0,21.5629,21.6149,21.5281,21.5802,53100.0
2011-08-05 10:55:00,24.88,24.94,24.81,24.92,49800.0,21.5889,21.6409,21.5281,21.6236,49800.0
2011-08-05 11:00:00,24.92,24.92,24.82,24.86,60000.0,21.6236,21.6236,21.5368,21.5715,60000.0
2011-08-05 11:05:00,24.86,24.9,24.8,24.88,49500.0,21.5715,21.6062,21.5195,21.5889,49500.0
2011-08-05 11:10:00,24.86,24.88,24.79,24.79,87600.0,21.5715,21.5889,21.5108,21.5108,87600.0
2011-08-05 11:15:00,24.8,24.83,24.72,24.78,75600.0,21.5195,21.5455,21.45,21.5021,75600.0
2011-08-05 11:20:00,24.76,24.76,24.65,24.68,129600.0,21.4848,21.4848,21.3893,21.4153,129600.0
2011-08-05 11:25:00,24.69,24.82,24.68,24.73,103500.0,21.424,21.5368,21.4153,21.4587,103500.0
2011-08-05 11:30:00,24.74,24.79,24.69,24.74,102000.0,21.4674,21.5108,21.424,21.4674,102000.0
2011-08-05 11:35:00,24.74,24.76,24.61,24.61,81300.0,21.4674,21.4848,21.3546,21.3546,81300.0
2011-08-05 11:40:00,24.62,24.72,24.62,24.68,162600.0,21.3633,21.45,21.3633,21.4153,162600.0
2011-08-05 11:45:00,24.68,24.68,24.51,24.53,119700.0,21.4153,21.4153,21.2678,21.2852,119700.0
2011-08-05 11:50:00,24.53,24.59,24.51,24.56,668400.0,21.2852,21.3372,21.2678,21.3112,668400.0
2011-08-05 11:55:00,24.55,24.57,24.48,24.5,127200.0,21.3025,21.3199,21.2418,21.2591,127200.0
2011-08-05 12:00:00,24.51,24.58,24.43,24.45,243900.0,21.2678,21.3286,21.1984,21.2158,243900.0
2011-08-05 12:05:00,24.45,24.5,24.39,24.5,77400.0,21.2158,21.2591,21.1637,21.2591,77400.0
2011-08-05 12:10:00,24.51,24.63,24.51,24.6,184800.0,21.2678,21.372,21.2678,21.3459,184800.0
2011-08-05 12:15:00,24.6,24.74,24.58,24.66,119100.0,21.3459,21.4674,21.3286,21.398,119100.0
2011-08-05 12:20:00,24.65,24.67,24.55,24.65,130200.0,21.3893,21.4067,21.3025,21.3893,130200.0
2011-08-05 12:25:00,24.66,24.66,24.57,24.57,183600.0,21.398,21.398,21.3199,21.3199,183600.0
2011-08-05 12:30:00,24.57,24.66,24.5,24.66,103500.0,21.3199,21.398,21.2591,21.398,103500.0
2011-08-05 12:35:00,24.67,24.86,24.67,24.84,78900.0,21.4067,21.5715,21.4067,21.5542,78900.0
2011-08-05 12:40:00,24.84,24.91,24.72,24.89,63300.0,21.5542,21.6149,21.45,21.5976,63300.0
2011-08-05 12:45:00,24.89,25.01,24.83,24.95,151800.0,21.5976,21.7017,21.5455,21.6496,151800.0
2011-08-05 12:50:00,24.94,25.06,24.93,24.98,174300.0,21.6409,21.7451,21.6323,21.6757,174300.0
2011-08-05 12:55:00,25.0,25.09,24.99,25.09,137400.0,21.693,21.7711,21.6843,21.7711,137400.0
2011-08-05 13:00:00,25.07,25.13,24.96,24.96,150600.0,21.7537,21.8058,21.6583,21.6583,150600.0
2011-08-05 13:05:00,24.95,25.0,24.88,24.92,120900.0,21.6496,21.693,21.5889,21.6236,120900.0
2011-08-05 13:10:00,24.93,25.07,24.93,25.04,96000.0,21.6323,21.7537,21.6323,21.7277,96000.0
2011-08-05 13:15:00,25.05,25.12,25.04,25.11,52800.0,21.7364,21.7971,21.7277,21.7885,52800.0
2011-08-05 13:20:00,25.12,25.17,25.1,25.13,71100.0,21.7971,21.8405,21.7798,21.8058,71100.0
2011-08-05 13:25:00,25.14,25.14,25.08,25.12,39900.0,21.8145,21.8145,21.7624,21.7971,39900.0
2011-08-05 13:30:00,25.12,25.16,25.05,25.1,56400.0,21.7971,21.8318,21.7364,21.7798,56400.0
2011-08-05 13:35:00,25.08,25.11,25.03,25.04,93000.0,21.7624,21.7885,21.719,21.7277,93000.0
2011-08-05 13:40:00,25.05,25.08,25.0,25.06,46800.0,21.7364,21.7624,21.693,21.7451,46800.0
2011-08-05 13:45:00,25.06,25.09,24.98,25.07,49800.0,21.7451,21.7711,21.6757,21.7537,49800.0
2011-08-05 13:50:00,25.07,25.17,25.05,25.15,94200.0,21.7537,21.8405,21.7364,21.8232,94200.0
2011-08-05 13:55:00,25.15,25.16,25.04,25.1,72600.0,21.8232,21.8318,21.7277,21.7798,72600.0
2011-08-05 14:00:00,25.09,25.12,25.01,25.06,69900.0,21.7711,21.7971,21.7017,21.7451,69900.0
2011-08-05 14:05:00,25.04,25.07,24.99,25.01,63000.0,21.7277,21.7537,21.6843,21.7017,63000.0
2011-08-05 14:10:00,25.01,25.02,24.93,24.99,59100.0,21.7017,21.7104,21.6323,21.6843,59100.0
2011-08-05 14:15:00,25.0,25.0,24.94,24.95,75600.0,21.693,21.693,21.6409,21.6496,75600.0
2011-08-05 14:20:00,24.95,25.02,24.95,24.99,34500.0,21.6496,21.7104,21.6496,21.6843,34500.0
2011-08-05 14:25:00,24.99,25.0,24.96,24.97,44100.0,21.6843,21.693,21.6583,21.667,44100.0
2011-08-05 14:30:00,24.96,24.96,24.86,24.87,110400.0,21.6583,21.6583,21.5715,21.5802,110400.0
2011-08-05 14:35:00,24.87,24.94,24.85,24.94,79800.0,21.5802,21.6409,21.5629,21.6409,79800.0
2011-08-05 14:40:00,24.93,24.93,24.87,24.9,54600.0,21.6323,21.6323,21.5802,21.6062,54600.0
2011-08-05 14:45:00,24.9,24.9,24.81,24.82,64200.0,21.6062,21.6062,21.5281,21.5368,64200.0
2011-08-05 14:50:00,24.82,24.82,24.72,24.77,57300.0,21.5368,21.5368,21.45,21.4934,57300.0
2011-08-05 14:55:00,24.77,24.79,24.71,24.78,85200.0,21.4934,21.5108,21.4414,21.5021,85200.0
2011-08-05 15:00:00,24.78,24.82,24.69,24.71,53100.0,21.5021,21.5368,21.424,21.4414,53100.0
2011-08-05 15:05:00,24.7,24.7,24.6,24.64,128400.0,21.4327,21.4327,21.3459,21.3806,128400.0
2011-08-05 15:10:00,24.65,24.77,24.63,24.73,123000.0,21.3893,21.4934,21.372,21.4587,123000.0
2011-08-05 15:15:00,24.74,24.84,24.74,24.79,174300.0,21.4674,21.5542,21.4674,21.5108,174300.0
2011-08-05 15:20:00,24.8,24.87,24.79,24.84,83400.0,21.5195,21.5802,21.5108,21.5542,83400.0
2011-08-05 15:25:00,24.83,24.85,24.7,24.7,124200.0,21.5455,21.5629,21.4327,21.4327,124200.0
2011-08-05 15:30:00,24.71,24.79,24.7,24.77,95100.0,21.4414,21.5108,21.4327,21.4934,95100.0
2011-08-05 15:35:00,24.77,24.96,24.75,24.93,142500.0,21.4934,21.6583,21.4761,21.6323,142500.0
2011-08-05 15:40:00,24.93,24.98,24.91,24.95,109800.0,21.6323,21.6757,21.6149,21.6496,109800.0
2011-08-05 15:45:00,24.95,24.97,24.86,24.94,164400.0,21.6496,21.667,21.5715,21.6409,164400.0
2011-08-05 15:50:00,24.94,24.97,24.89,24.97,173700.0,21.6409,21.667,21.5976,21.667,173700.0
2011-08-05 15:55:00,24.98,25.0,24.89,24.96,384000.0,21.6757,21.693,21.5976,21.6583,384000.0
2011-08-08 09:30:00,24.49,24.74,24.35,24.58,155700.0,21.2505,21.4674,21.129,21.3286,155700.0
2011-08-08 09:35:00,24.6,24.69,24.52,24.58,90900.0,21.3459,21.424,21.2765,21.3286,90900.0
2011-08-08 09:40:00,24.57,24.68,24.54,24.64,161400.0,21.3199,21.4153,21.2939,21.3806,161400.0
2011-08-08 09:45:00,24.61,24.63,24.48,24.48,103800.0,21.3546,21.372,21.2418,21.2418,103800.0
2011-08-08 09:50:00,24.48,24.51,24.4,24.44,176700.0,21.2418,21.2678,21.1724,21.2071,176700.0
2011-08-08 09:55:00,24.44,24.54,24.41,24.49,67500.0,21.2071,21.2939,21.1811,21.2505,67500.0
2011-08-08 10:00:00,24.46,24.52,24.44,24.44,132900.0,21.2244,21.2765,21.2071,21.2071,132900.0
2011-08-08 10:05:00,24.44,24.46,24.37,24.39,57300.0,21.2071,21.2244,21.1463,21.1637,57300.0
2011-08-08 10:10:00,24.4,24.41,24.28,24.29,62100.0,21.1724,21.1811,21.0682,21.0769,62100.0
2011-08-08 10:15:00,24.27,24.28,24.12,24.19,60900.0,21.0596,21.0682,20.9294,20.9902,60900.0
2011-08-08 10:20:00,24.18,24.21,24.13,24.15,47400.0,20.9815,21.0075,20.9381,20.9554,47400.0
2011-08-08 10:25:00,24.16,24.16,24.04,24.14,114600.0,20.9641,20.9641,20.86,20.9468,114600.0
2011-08-08 10:30:00,24.15,24.17,24.04,24.08,99300.0,20.9554,20.9728,20.86,20.8947,99300.0
2011-08-08 10:35:00,24.06,24.07,23.97,24.04,130500.0,20.8774,20.886,20.7993,20.86,130500.0
2011-08-08 10:40:00,24.04,24.08,24.02,24.06,85800.0,20.86,20.8947,20.8426,20.8774,85800.0
2011-08-08 10:45:00,24.06,24.12,23.98,24.1,99900.0,20.8774,20.9294,20.8079,20.9121,99900.0
2011-08-08 10:50:00,24.11,24.11,24.06,24.09,111300.0,20.9207,20.9207,20.8774,20.9034,111300.0
2011-08-08 10:55:00,24.09,24.16,24.06,24.1,226800.0,20.9034,20.9641,20.8774,20.9121,226800.0
2011-08-08 11:00:00,24.07,24.14,24.07,24.14,99900.0,20.886,20.9468,20.886,20.9468,99900.0
2011-08-08 11:05:00,24.13,24.23,24.1,24.22,145500.0,20.9381,21.0249,20.9121,21.0162,145500.0
2011-08-08 11:10:00,24.22,24.32,24.19,24.23,41400.0,21.0162,21.103,20.9902,21.0249,41400.0
2011-08-08 11:15:00,24.24,24.27,24.21,24.22,41400.0,21.0335,21.0596,21.0075,21.0162,41400.0
2011-08-08 11:20:00,24.22,24.23,24.16,24.21,23700.0,21.0162,21.0249,20.9641,21.0075,23700.0
2011-08-08 11:25:00,24.2,24.24,24.15,24.19,34200.0,20.9988,21.0335,20.9554,20.9902,34200.0
2011-08-08 11:30:00,24.19,24.19,24.11,24.15,45900.0,20.9902,20.9902,20.9207,20.9554,45900.0
2011-08-08 11:35:00,24.16,24.16,24.07,24.11,25200.0,20.9641,20.9641,20.886,20.9207,25200.0
2011-08-08 11:40:00,24.12,24.17,24.11,24.11,22500.0,20.9294,20.9728,20.9207,20.9207,22500.0
2011-08-08 11:45:00,24.12,24.2,24.09,24.2,19500.0,20.9294,20.9988,20.9034,20.9988,19500.0
2011-08-08 11:50:00,24.18,24.23,24.16,24.2,43800.0,20.9815,21.0249,20.9641,20.9988,43800.0
2011-08-08 11:55:00,24.2,24.22,24.14,24.14,35400.0,20.9988,21.0162,20.9468,20.9468,35400.0
2011-08-08 12:00:00,24.15,24.15,24.07,24.07,28800.0,20.9554,20.9554,20.886,20.886,28800.0
2011-08-08 12:05:00,24.05,24.12,24.03,24.1,29400.0,20.8687,20.9294,20.8513,20.9121,29400.0
2011-08-08 12:10:00,24.1,24.14,24.06,24.08,54900.0,20.9121,20.9468,20.8774,20.8947,54900.0
2011-08-08 12:15:00,24.06,24.07,23.95,23.98,104100.0,20.8774,20.886,20.7819,20.8079,104100.0
2011-08-08 12:20:00,23.96,24.05,23.93,24.02,46800.0,20.7906,20.8687,20.7645,20.8426,46800.0
2011-08-08 12:25:00,24.02,24.02,23.96,23.96,50100.0,20.8426,20.8426,20.7906,20.7906,50100.0
2011-08-08 12:30:00,23.98,24.01,23.96,23.98,54600.0,20.8079,20.834,20.7906,20.8079,54600.0
2011-08-08 12:35:00,23.99,24.02,23.94,23.96,70800.0,20.8166,20.8426,20.7732,20.7906,70800.0
2011-08-08 12:40:00,23.94,24.04,23.94,24.01,66900.0,20.7732,20.86,20.7732,20.834,66900.0
2011-08-08 12:45:00,24.0,24.05,23.97,24.04,64200.0,20.8253,20.8687,20.7993,20.86,64200.0
2011-08-08 12:50:00,24.05,24.08,24.01,24.03,44400.0,20.8687,20.8947,20.834,20.8513,44400.0
2011-08-08 12:55:00,24.03,24.06,24.0,24.01,40200.0,20.8513,20.8774,20.8253,20.834,40200.0
2011-08-08 13:00:00,24.0,24.09,24.0,24.04,42600.0,20.8253,20.9034,20.8253,20.86,42600.0
2011-08-08 13:05:00,24.04,24.05,23.99,24.01,33300.0,20.86,20.8687,20.8166,20.834,33300.0
2011-08-08 13:10:00,24.01,24.05,23.95,23.97,44100.0,20.834,20.8687,20.7819,20.7993,44100.0
2011-08-08 13:15:00,23.97,24.01,23.92,23.99,42000.0,20.7993,20.834,20.7559,20.8166,42000.0
2011-08-08 13:20:00,23.99,24.07,23.96,24.03,45600.0,20.8166,20.886,20.7906,20.8513,45600.0
2011-08-08 13:25:00,24.03,24.04,24.01,24.01,43500.0,20.8513,20.86,20.834,20.834,43500.0
2011-08-08 13:30:00,24.01,24.03,23.98,24.0,54000.0,20.834,20.8513,20.8079,20.8253,54000.0
2011-08-08 13:35:00,24.01,24.01,23.89,23.91,56100.0,20.834,20.834,20.7298,20.7472,56100.0
2011-08-08 13:40:00,23.91,23.95,23.89,23.89,39300.0,20.7472,20.7819,20.7298,20.7298,39300.0
2011-08-08 13:45:00,23.89,23.91,23.83,23.87,61200.0,20.7298,20.7472,20.6778,20.7125,61200.0
2011-08-08 13:50:00,23.88,23.96,23.85,23.91,65100.0,20.7212,20.7906,20.6951,20.7472,65100.0
2011-08-08 13:55:00,23.93,23.95,23.77,23.79,49500.0,20.7645,20.7819,20.6257,20.6431,49500.0
2011-08-08 14:00:00,23.79,23.85,23.74,23.84,66000.0,20.6431,20.6951,20.5997,20.6865,66000.0
2011-08-08 14:05:00,23.84,23.85,23.74,23.78,68100.0,20.6865,20.6951,20.5997,20.6344,68100.0
2011-08-08 14:10:00,23.79,23.85,23.72,23.73,79500.0,20.6431,20.6951,20.5823,20.591,79500.0
2011-08-08 14:15:00,23.73,23.73,23.61,23.7,96300.0,20.591,20.591,20.4869,20.565,96300.0
2011-08-08 14:20:00,23.69,23.74,23.56,23.57,68100.0,20.5563,20.5997,20.4435,20.4522,68100.0
2011-08-08 14:25:00,23.57,23.6,23.44,23.6,115500.0,20.4522,20.4782,20.3394,20.4782,115500.0
2011-08-08 14:30:00,23.58,23.74,23.54,23.74,71700.0,20.4608,20.5997,20.4261,20.5997,71700.0
2011-08-08 14:35:00,23.74,23.76,23.62,23.66,96300.0,20.5997,20.617,20.4956,20.5303,96300.0
2011-08-08 14:40:00,23.66,23.8,23.66,23.8,97500.0,20.5303,20.6517,20.5303,20.6517,97500.0
2011-08-08 14:45:00,23.79,23.81,23.63,23.68,92100.0,20.6431,20.6604,20.5042,20.5476,92100.0
2011-08-08 14:50:00,23.69,23.79,23.69,23.76,79800.0,20.5563,20.6431,20.5563,20.617,79800.0
2011-08-08 14:55:00,23.76,23.77,23.66,23.71,61800.0,20.617,20.6257,20.5303,20.5736,61800.0
2011-08-08 15:00:00,23.71,23.78,23.71,23.78,51900.0,20.5736,20.6344,20.5736,20.6344,51900.0
2011-08-08 15:05:00,23.78,23.89,23.74,23.87,99600.0,20.6344,20.7298,20.5997,20.7125,99600.0
2011-08-08 15:10:00,23.88,23.95,23.82,23.94,102900.0,20.7212,20.7819,20.6691,20.7732,102900.0
2011-08-08 15:15:00,23.94,24.12,23.89,24.05,147900.0,20.7732,20.9294,20.7298,20.8687,147900.0
2011-08-08 15:20:00,24.06,24.1,24.01,24.06,113100.0,20.8774,20.9121,20.834,20.8774,113100.0
2011-08-08 15:25:00,24.07,24.07,23.87,23.88,81300.0,20.886,20.886,20.7125,20.7212,81300.0
2011-08-08 15:30:00,23.87,23.93,23.81,23.84,100800.0,20.7125,20.7645,20.6604,20.6865,100800.0
2011-08-08 15:35:00,23.84,23.88,23.76,23.87,115200.0,20.6865,20.7212,20.617,20.7125,115200.0
2011-08-08 15:40:00,23.86,23.9,23.79,23.84,155400.0,20.7038,20.7385,20.6431,20.6865,155400.0
2011-08-08 15:45:00,23.83,23.84,23.61,23.69,227400.0,20.6778,20.6865,20.4869,20.5563,227400.0
2011-08-08 15:50:00,23.69,23.82,23.66,23.78,318900.0,20.5563,20.6691,20.5303,20.6344,318900.0
2011-08-08 15:55:00,23.79,23.79,23.64,23.64,384600.0,20.6431,20.6431,20.5129,20.5129,384600.0
2011-08-09 09:30:00,23.97,23.97,23.58,23.6,76800.0,20.7993,20.7993,20.4608,20.4782,76800.0
2011-08-09 09:35:00,23.64,23.86,23.64,23.7,58500.0,20.5129,20.7038,20.5129,20.565,58500.0
2011-08-09 09:40:00,23.69,23.74,23.5,23.55,94200.0,20.5563,20.5997,20.3914,20.4348,94200.0
2011-08-09 09:45:00,23.56,23.79,23.53,23.73,49800.0,20.4435,20.6431,20.4175,20.591,49800.0
2011-08-09 09:50:00,23.74,23.92,23.71,23.89,79800.0,20.5997,20.7559,20.5736,20.7298,79800.0
2011-08-09 09:55:00,23.88,24.02,23.85,23.96,75000.0,20.7212,20.8426,20.6951,20.7906,75000.0
2011-08-09 10:00:00,23.96,24.07,23.94,24.0,75000.0,20.7906,20.886,20.7732,20.8253,75000.0
2011-08-09 10:05:00,24.0,24.07,23.99,24.01,159900.0,20.8253,20.886,20.8166,20.834,159900.0
2011-08-09 10:10:00,24.04,24.13,24.0,24.12,46500.0,20.86,20.9381,20.8253,20.9294,46500.0
2011-08-09 10:15:00,24.1,24.12,24.0,24.06,42600.0,20.9121,20.9294,20.8253,20.8774,42600.0
2011-08-09 10:20:00,24.07,24.11,24.01,24.05,35400.0,20.886,20.9207,20.834,20.8687,35400.0
2011-08-09 10:25:00,24.04,24.12,24.04,24.12,29700.0,20.86,20.9294,20.86,20.9294,29700.0
2011-08-09 10:30:00,24.13,24.15,24.01,24.02,88800.0,20.9381,20.9554,20.834,20.8426,88800.0
2011-08-09 10:35:00,24.03,24.03,23.93,23.94,112200.0,20.8513,20.8513,20.7645,20.7732,112200.0
2011-08-09 10:40:00,23.93,23.93,23.86,23.87,47100.0,20.7645,20.7645,20.7038,20.7125,47100.0
2011-08-09 10:45:00,23.87,23.91,23.84,23.86,144000.0,20.7125,20.7472,20.6865,20.7038,144000.0
2011-08-09 10:50:00,23.87,23.9,23.78,23.82,83700.0,20.7125,20.7385,20.6344,20.6691,83700.0
2011-08-09 10:55:00,23.83,23.85,23.8,23.8,76800.0,20.6778,20.6951,20.6517,20.6517,76800.0
2011-08-09 11:00:00,23.8,23.82,23.72,23.72,63900.0,20.6517,20.6691,20.5823,20.5823,63900.0
2011-08-09 11:05:00,23.73,23.82,23.73,23.75,59700.0,20.591,20.6691,20.591,20.6084,59700.0
2011-08-09 11:10:00,23.76,23.76,23.7,23.76,57600.0,20.617,20.617,20.565,20.617,57600.0
2011-08-09 11:15:00,23.76,23.81,23.74,23.8,32400.0,20.617,20.6604,20.5997,20.6517,32400.0
2011-08-09 11:20:00,23.81,23.86,23.8,23.81,32700.0,20.6604,20.7038,20.6517,20.6604,32700.0
2011-08-09 11:25:00,23.81,23.85,23.79,23.85,60600.0,20.6604,20.6951,20.6431,20.6951,60600.0
2011-08-09 11:30:00,23.87,23.87,23.79,23.82,153000.0,20.7125,20.7125,20.6431,20.6691,153000.0
2011-08-09 11:35:00,23.81,23.81,23.76,23.77,63600.0,20.6604,20.6604,20.617,20.6257,63600.0
2011-08-09 11:40:00,23.76,23.82,23.75,23.79,45000.0,20.617,20.6691,20.6084,20.6431,45000.0
2011-08-09 11:45:00,23.78,23.8,23.75,23.76,45900.0,20.6344,20.6517,20.6084,20.617,45900.0
2011-08-09 11:50:00,23.76,23.81,23.75,23.8,64200.0,20.617,20.6604,20.6084,20.6517,64200.0
2011-08-09 11:55:00,23.81,23.89,23.8,23.85,95400.0,20.6604,20.7298,20.6517,20.6951,95400.0
2011-08-09 12:00:00,23.85,23.93,23.85,23.88,85200.0,20.6951,20.7645,20.6951,20.7212,85200.0
2011-08-09 12:05:00,23.88,23.9,23.84,23.87,37500.0,20.7212,20.7385,20.6865,20.7125,37500.0
2011-08-09 12:10:00,23.87,23.89,23.84,23.85,37500.0,20.7125,20.7298,20.6865,20.6951,37500.0
2011-08-09 12:15:00,23.84,23.85,23.83,23.85,31500.0,20.6865,20.6951,20.6778,20.6951,31500.0
2011-08-09 12:20:00,23.84,23.88,23.83,23.88,41700.0,20.6865,20.7212,20.6778,20.7212,41700.0
2011-08-09 12:25:00,23.88,23.89,23.84,23.84,26400.0,20.7212,20.7298,20.6865,20.6865,26400.0
2011-08-09 12:30:00,23.86,23.86,23.82,23.83,33300.0,20.7038,20.7038,20.6691,20.6778,33300.0
2011-08-09 12:35:00,23.84,23.86,23.84,23.85,38700.0,20.6865,20.7038,20.6865,20.6951,38700.0
2011-08-09 12:40:00,23.85,23.85,23.83,23.83,17100.0,20.6951,20.6951,20.6778,20.6778,17100.0
2011-08-09 12:45:00,23.83,23.85,23.79,23.79,17700.0,20.6778,20.6951,20.6431,20.6431,17700.0
2011-08-09 12:50:00,23.81,23.81,23.74,23.75,106200.0,20.6604,20.6604,20.5997,20.6084,106200.0
2011-08-09 12:55:00,23.75,23.75,23.68,23.68,100500.0,20.6084,20.6084,20.5476,20.5476,100500.0
2011-08-09 13:00:00,23.69,23.71,23.64,23.7,58800.0,20.5563,20.5736,20.5129,20.565,58800.0
2011-08-09 13:05:00,23.7,23.78,23.68,23.77,69000.0,20.565,20.6344,20.5476,20.6257,69000.0
2011-08-09 13:10:00,23.76,23.79,23.74,23.77,44700.0,20.617,20.6431,20.5997,20.6257,44700.0
2011-08-09 13:15:00,23.77,23.82,23.75,23.81,171300.0,20.6257,20.6691,20.6084,20.6604,171300.0
2011-08-09 13:20:00,23.81,23.9,23.81,23.88,117900.0,20.6604,20.7385,20.6604,20.7212,117900.0
2011-08-09 13:25:00,23.88,23.9,23.85,23.86,44100.0,20.7212,20.7385,20.6951,20.7038,44100.0
2011-08-09 13:30:00,23.86,23.88,23.82,23.83,73800.0,20.7038,20.7212,20.6691,20.6778,73800.0
2011-08-09 13:35:00,23.84,23.85,23.81,23.85,117300.0,20.6865,20.6951,20.6604,20.6951,117300.0
2011-08-09 13:40:00,23.83,23.86,23.83,23.83,83400.0,20.6778,20.7038,20.6778,20.6778,83400.0
2011-08-09 13:45:00,23.83,23.84,23.81,23.83,133500.0,20.6778,20.6865,20.6604,20.6778,133500.0
2011-08-09 13:50:00,23.83,23.86,23.81,23.83,91200.0,20.6778,20.7038,20.6604,20.6778,91200.0
2011-08-09 13:55:00,23.83,23.86,23.77,23.85,53100.0,20.6778,20.7038,20.6257,20.6951,53100.0
2011-08-09 14:00:00,23.85,23.88,23.83,23.83,34200.0,20.6951,20.7212,20.6778,20.6778,34200.0
2011-08-09 14:05:00,23.84,23.84,23.77,23.8,33600.0,20.6865,20.6865,20.6257,20.6517,33600.0
2011-08-09 14:10:00,23.81,23.84,23.78,23.81,57000.0,20.6604,20.6865,20.6344,20.6604,57000.0
2011-08-09 14:15:00,23.81,24.04,23.79,23.85,114000.0,20.6604,20.86,20.6431,20.6951,114000.0
2011-08-09 14:20:00,23.82,23.82,23.63,23.69,246600.0,20.6691,20.6691,20.5042,20.5563,246600.0
2011-08-09 14:25:00,23.69,23.91,23.69,23.82,95700.0,20.5563,20.7472,20.5563,20.6691,95700.0
2011-08-09 14:30:00,23.82,23.83,23.66,23.67,149400.0,20.6691,20.6778,20.5303,20.5389,149400.0
2011-08-09 14:35:00,23.68,23.69,23.47,23.47,187800.0,20.5476,20.5563,20.3654,20.3654,187800.0
2011-08-09 14:40:00,23.49,23.5,23.26,23.32,135900.0,20.3828,20.3914,20.1832,20.2352,135900.0
2011-08-09 14:45:00,23.27,23.51,23.27,23.45,94200.0,20.1919,20.4001,20.1919,20.348,94200.0
2011-08-09 14:50:00,23.45,23.65,23.43,23.55,119100.0,20.348,20.5216,20.3307,20.4348,119100.0
2011-08-09 14:55:00,23.52,23.58,23.46,23.46,79500.0,20.4088,20.4608,20.3567,20.3567,79500.0
2011-08-09 15:00:00,23.46,23.62,23.37,23.6,120000.0,20.3567,20.4956,20.2786,20.4782,120000.0
2011-08-09 15:05:00,23.6,23.65,23.55,23.59,99300.0,20.4782,20.5216,20.4348,20.4695,99300.0
2011-08-09 15:10:00,23.59,23.83,23.56,23.81,129600.0,20.4695,20.6778,20.4435,20.6604,129600.0
2011-08-09 15:15:00,23.8,23.97,23.8,23.89,95100.0,20.6517,20.7993,20.6517,20.7298,95100.0
2011-08-09 15:20:00,23.87,23.93,23.81,23.86,118200.0,20.7125,20.7645,20.6604,20.7038,118200.0
2011-08-09 15:25:00,23.86,23.96,23.79,23.91,156600.0,20.7038,20.7906,20.6431,20.7472,156600.0
2011-08-09 15:30:00,23.92,23.94,23.83,23.89,227700.0,20.7559,20.7732,20.6778,20.7298,227700.0
2011-08-09 15:35:00,23.89,24.03,23.87,24.01,450000.0,20.7298,20.8513,20.7125,20.834,450000.0
2011-08-09 15:40:00,24.01,24.19,23.99,24.18,199500.0,20.834,20.9902,20.8166,20.9815,199500.0
2011-08-09 15:45:00,24.19,24.34,24.18,24.27,238800.0,20.9902,21.1203,20.9815,21.0596,238800.0
2011-08-09 15:50:00,24.27,24.34,24.21,24.34,265200.0,21.0596,21.1203,21.0075,21.1203,265200.0
2011-08-09 15:55:00,24.34,24.44,24.33,24.4,616800.0,21.1203,21.2071,21.1116,21.1724,616800.0
2011-08-10 09:30:00,24.08,24.22,23.68,23.97,78900.0,20.8947,21.0162,20.5476,20.7993,78900.0
2011-08-10 09:35:00,23.97,24.05,23.92,24.02,105900.0,20.7993,20.8687,20.7559,20.8426,105900.0
2011-08-10 09:40:00,24.02,24.23,23.96,24.21,92400.0,20.8426,21.0249,20.7906,21.0075,92400.0
2011-08-10 09:45:00,24.21,24.24,24.09,24.14,76500.0,21.0075,21.0335,20.9034,20.9468,76500.0
2011-08-10 09:50:00,24.15,24.17,24.07,24.11,42900.0,20.9554,20.9728,20.886,20.9207,42900.0
2011-08-10 09:55:00,24.12,24.21,24.06,24.06,61500.0,20.9294,21.0075,20.8774,20.8774,61500.0
2011-08-10 10:00:00,24.05,24.13,23.99,24.04,84000.0,20.8687,20.9381,20.8166,20.86,84000.0
2011-08-10 10:05:00,24.02,24.09,24.01,24.01,47100.0,20.8426,20.9034,20.834,20.834,47100.0
2011-08-10 10:10:00,23.99,23.99,23.85,23.98,61800.0,20.8166,20.8166,20.6951,20.8079,61800.0
2011-08-10 10:15:00,23.97,24.0,23.91,23.97,46500.0,20.7993,20.8253,20.7472,20.7993,46500.0
2011-08-10 10:20:00,23.94,23.99,23.8,23.9,49500.0,20.7732,20.8166,20.6517,20.7385,49500.0
2011-08-10 10:25:00,23.88,23.94,23.87,23.91,51900.0,20.7212,20.7732,20.7125,20.7472,51900.0
2011-08-10 10:30:00,23.91,24.08,23.86,24.02,105000.0,20.7472,20.8947,20.7038,20.8426,105000.0
2011-08-10 10:35:00,24.04,24.06,23.91,23.96,49500.0,20.86,20.8774,20.7472,20.7906,49500.0
2011-08-10 10:40:00,23.98,24.03,23.89,23.89,67200.0,20.8079,20.8513,20.7298,20.7298,67200.0
2011-08-10 10:45:00,23.9,23.93,23.84,23.88,55800.0,20.7385,20.7645,20.6865,20.7212,55800.0
2011-08-10 10:50:00,23.88,23.88,23.75,23.79,54900.0,20.7212,20.7212,20.6084,20.6431,54900.0
2011-08-10 10:55:00,23.8,23.92,23.8,23.87,58200.0,20.6517,20.7559,20.6517,20.7125,58200.0
2011-08-10 11:00:00,23.87,23.87,23.75,23.76,52800.0,20.7125,20.7125,20.6084,20.617,52800.0
2011-08-10 11:05:00,23.76,23.8,23.71,23.79,48900.0,20.617,20.6517,20.5736,20.6431,48900.0
2011-08-10 11:10:00,23.77,23.84,23.75,23.81,63900.0,20.6257,20.6865,20.6084,20.6604,63900.0
2011-08-10 11:15:00,23.81,23.9,23.8,23.87,61500.0,20.6604,20.7385,20.6517,20.7125,61500.0
2011-08-10 11:20:00,23.84,23.87,23.77,23.78,78900.0,20.6865,20.7125,20.6257,20.6344,78900.0
2011-08-10 11:25:00,23.77,23.79,23.65,23.65,66000.0,20.6257,20.6431,20.5216,20.5216,66000.0
2011-08-10 11:30:00,23.67,23.76,23.67,23.74,149400.0,20.5389,20.617,20.5389,20.5997,149400.0
2011-08-10 11:35:00,23.74,23.76,23.69,23.74,50400.0,20.5997,20.617,20.5563,20.5997,50400.0
2011-08-10 11:40:00,23.72,23.85,23.71,23.82,68700.0,20.5823,20.6951,20.5736,20.6691,68700.0
2011-08-10 11:45:00,23.82,23.83,23.75,23.78,128700.0,20.6691,20.6778,20.6084,20.6344,128700.0
2011-08-10 11:50:00,23.77,23.89,23.77,23.89,50400.0,20.6257,20.7298,20.6257,20.7298,50400.0
2011-08-10 11:55:00,23.89,23.94,23.84,23.87,63900.0,20.7298,20.7732,20.6865,20.7125,63900.0
2011-08-10 12:00:00,23.86,23.88,23.79,23.87,85800.0,20.7038,20.7212,20.6431,20.7125,85800.0
2011-08-10 12:05:00,23.89,23.91,23.85,23.86,138000.0,20.7298,20.7472,20.6951,20.7038,138000.0
2011-08-10 12:10:00,23.86,23.87,23.83,23.84,27300.0,20.7038,20.7125,20.6778,20.6865,27300.0
2011-08-10 12:15:00,23.84,23.88,23.81,23.86,78600.0,20.6865,20.7212,20.6604,20.7038,78600.0
2011-08-10 12:20:00,23.87,23.87,23.75,23.75,78900.0,20.7125,20.7125,20.6084,20.6084,78900.0
2011-08-10 12:25:00,23.76,23.78,23.68,23.68,48600.0,20.617,20.6344,20.5476,20.5476,48600.0
2011-08-10 12:30:00,23.68,23.77,23.67,23.73,55200.0,20.5476,20.6257,20.5389,20.591,55200.0
2011-08-10 12:35:00,23.74,23.74,23.63,23.64,34200.0,20.5997,20.5997,20.5042,20.5129,34200.0
2011-08-10 12:40:00,23.65,23.69,23.6,23.66,36000.0,20.5216,20.5563,20.4782,20.5303,36000.0
2011-08-10 12:45:00,23.67,23.76,23.66,23.73,62100.0,20.5389,20.617,20.5303,20.591,62100.0
2011-08-10 12:50:00,23.74,23.82,23.73,23.81,87900.0,20.5997,20.6691,20.591,20.6604,87900.0
2011-08-10 12:55:00,23.81,23.85,23.76,23.83,76200.0,20.6604,20.6951,20.617,20.6778,76200.0
2011-08-10 13:00:00,23.82,23.87,23.76,23.85,220500.0,20.6691,20.7125,20.617,20.6951,220500.0
2011-08-10 13:05:00,23.85,23.85,23.75,23.8,83700.0,20.6951,20.6951,20.6084,20.6517,83700.0
2011-08-10 13:10:00,23.81,23.83,23.76,23.79,31800.0,20.6604,20.6778,20.617,20.6431,31800.0
2011-08-10 13:15:00,23.8,23.82,23.68,23.7,52200.0,20.6517,20.6691,20.5476,20.565,52200.0
2011-08-10 13:20:00,23.7,23.72,23.65,23.72,45300.0,20.565,20.5823,20.5216,20.5823,45300.0
2011-08-10 13:25:00,23.72,23.81,23.7,23.77,81300.0,20.5823,20.6604,20.565,20.6257,81300.0
2011-08-10 13:30:00,23.76,23.81,23.72,23.8,47400.0,20.617,20.6604,20.5823,20.6517,47400.0
2011-08-10 13:35:00,23.79,23.85,23.76,23.78,33900.0,20.6431,20.6951,20.617,20.6344,33900.0
2011-08-10 13:40:00,23.78,23.83,23.76,23.78,50400.0,20.6344,20.6778,20.617,20.6344,50400.0
2011-08-10 13:45:00,23.79,23.92,23.79,23.88,40800.0,20.6431,20.7559,20.6431,20.7212,40800.0
2011-08-10 13:50:00,23.88,23.96,23.87,23.95,57900.0,20.7212,20.7906,20.7125,20.7819,57900.0
2011-08-10 13:55:00,23.97,23.98,23.91,23.98,43500.0,20.7993,20.8079,20.7472,20.8079,43500.0
2011-08-10 14:00:00,23.97,23.98,23.91,23.94,68400.0,20.7993,20.8079,20.7472,20.7732,68400.0
2011-08-10 14:05:00,23.94,24.05,23.93,24.02,91800.0,20.7732,20.8687,20.7645,20.8426,91800.0
2011-08-10 14:10:00,24.02,24.14,24.02,24.09,73500.0,20.8426,20.9468,20.8426,20.9034,73500.0
2011-08-10 14:15:00,24.11,24.12,23.98,24.02,78000.0,20.9207,20.9294,20.8079,20.8426,78000.0
2011-08-10 14:20:00,24.02,24.06,24.01,24.05,89100.0,20.8426,20.8774,20.834,20.8687,89100.0
2011-08-10 14:25:00,24.04,24.11,24.01,24.02,62400.0,20.86,20.9207,20.834,20.8426,62400.0
2011-08-10 14:30:00,24.02,24.06,23.98,23.99,46200.0,20.8426,20.8774,20.8079,20.8166,46200.0
2011-08-10 14:35:00,24.0,24.03,23.92,23.94,58500.0,20.8253,20.8513,20.7559,20.7732,58500.0
2011-08-10 14:40:00,23.96,24.02,23.96,24.0,58200.0,20.7906,20.8426,20.7906,20.8253,58200.0
2011-08-10 14:45:00,23.99,24.08,23.97,23.99,83100.0,20.8166,20.8947,20.7993,20.8166,83100.0
2011-08-10 14:50:00,24.0,24.0,23.89,23.9,84900.0,20.8253,20.8253,20.7298,20.7385,84900.0
2011-08-10 14:55:00,23.92,23.98,23.88,23.88,82800.0,20.7559,20.8079,20.7212,20.7212,82800.0
2011-08-10 15:00:00,23.88,23.95,23.86,23.94,124200.0,20.7212,20.7819,20.7038,20.7732,124200.0
2011-08-10 15:05:00,23.95,23.97,23.89,23.89,177000.0,20.7819,20.7993,20.7298,20.7298,177000.0
2011-08-10 15:10:00,23.88,23.94,23.85,23.85,66300.0,20.7212,20.7732,20.6951,20.6951,66300.0
2011-08-10 15:15:00,23.85,23.91,23.81,23.85,61800.0,20.6951,20.7472,20.6604,20.6951,61800.0
2011-08-10 15:20:00,23.86,23.94,23.86,23.94,84600.0,20.7038,20.7732,20.7038,20.7732,84600.0
2011-08-10 15:25:00,23.95,23.99,23.86,23.88,98400.0,20.7819,20.8166,20.7038,20.7212,98400.0
2011-08-10 15:30:00,23.87,23.87,23.71,23.73,167700.0,20.7125,20.7125,20.5736,20.591,167700.0
2011-08-10 15:35:00,23.72,23.84,23.71,23.83,155700.0,20.5823,20.6865,20.5736,20.6778,155700.0
2011-08-10 15:40:00,23.82,23.9,23.71,23.73,186000.0,20.6691,20.7385,20.5736,20.591,186000.0
2011-08-10 15:45:00,23.73,23.73,23.65,23.73,276900.0,20.591,20.591,20.5216,20.591,276900.0
2011-08-10 15:50:00,23.73,23.73,23.59,23.6,330000.0,20.591,20.591,20.4695,20.4782,330000.0
2011-08-10 15:55:00,23.6,23.6,23.46,23.51,289800.0,20.4782,20.4782,20.3567,20.4001,289800.0
2011-08-11 09:30:00,23.58,24.03,23.58,23.96,92100.0,20.4608,20.8513,20.4608,20.7906,92100.0
2011-08-11 09:35:00,24.0,24.0,23.79,23.87,59100.0,20.8253,20.8253,20.6431,20.7125,59100.0
2011-08-11 09:40:00,23.88,23.91,23.69,23.71,52500.0,20.7212,20.7472,20.5563,20.5736,52500.0
2011-08-11 09:45:00,23.7,23.84,23.66,23.69,109800.0,20.565,20.6865,20.5303,20.5563,109800.0
2011-08-11 09:50:00,23.66,23.66,23.49,23.52,171300.0,20.5303,20.5303,20.3828,20.4088,171300.0
2011-08-11 09:55:00,23.52,23.69,23.44,23.67,65100.0,20.4088,20.5563,20.3394,20.5389,65100.0
2011-08-11 10:00:00,23.67,23.77,23.63,23.76,36000.0,20.5389,20.6257,20.5042,20.617,36000.0
2011-08-11 10:05:00,23.75,23.76,23.69,23.75,30600.0,20.6084,20.617,20.5563,20.6084,30600.0
2011-08-11 10:10:00,23.75,23.79,23.67,23.79,47700.0,20.6084,20.6431,20.5389,20.6431,47700.0
2011-08-11 10:15:00,23.82,23.98,23.8,23.94,63900.0,20.6691,20.8079,20.6517,20.7732,63900.0
2011-08-11 10:20:00,23.94,23.98,23.9,23.94,99600.0,20.7732,20.8079,20.7385,20.7732,99600.0
2011-08-11 10:25:00,23.94,23.99,23.88,23.89,96000.0,20.7732,20.8166,20.7212,20.7298,96000.0
2011-08-11 10:30:00,23.89,24.0,23.87,23.97,74400.0,20.7298,20.8253,20.7125,20.7993,74400.0
2011-08-11 10:35:00,23.97,24.03,23.91,24.01,71100.0,20.7993,20.8513,20.7472,20.834,71100.0
2011-08-11 10:40:00,24.0,24.04,23.96,24.04,22200.0,20.8253,20.86,20.7906,20.86,22200.0
2011-08-11 10:45:00,24.05,24.13,24.01,24.13,47100.0,20.8687,20.9381,20.834,20.9381,47100.0
2011-08-11 10:50:00,24.12,24.16,24.08,24.16,79200.0,20.9294,20.9641,20.8947,20.9641,79200.0
2011-08-11 10:55:00,24.15,24.18,24.04,24.05,64800.0,20.9554,20.9815,20.86,20.8687,64800.0
2011-08-11 11:00:00,24.06,24.12,24.05,24.12,36000.0,20.8774,20.9294,20.8687,20.9294,36000.0
2011-08-11 11:05:00,24.14,24.14,24.07,24.09,21600.0,20.9468,20.9468,20.886,20.9034,21600.0
2011-08-11 11:10:00,24.08,24.12,24.05,24.09,27000.0,20.8947,20.9294,20.8687,20.9034,27000.0
2011-08-11 11:15:00,24.07,24.08,24.04,24.08,24600.0,20.886,20.8947,20.86,20.8947,24600.0
2011-08-11 11:20:00,24.07,24.1,24.03,24.06,21900.0,20.886,20.9121,20.8513,20.8774,21900.0
2011-08-11 11:25:00,24.07,24.08,24.0,24.06,24900.0,20.886,20.8947,20.8253,20.8774,24900.0
2011-08-11 11:30:00,24.06,24.1,24.05,24.06,24000.0,20.8774,20.9121,20.8687,20.8774,24000.0
2011-08-11 11:35:00,24.06,24.07,23.97,24.01,28800.0,20.8774,20.886,20.7993,20.834,28800.0
2011-08-11 11:40:00,24.02,24.07,23.99,24.07,34200.0,20.8426,20.886,20.8166,20.886,34200.0
2011-08-11 11:45:00,24.08,24.08,24.02,24.06,18900.0,20.8947,20.8947,20.8426,20.8774,18900.0
2011-08-11 11:50:00,24.05,24.12,24.03,24.12,32400.0,20.8687,20.9294,20.8513,20.9294,32400.0
2011-08-11 11:55:00,24.15,24.15,24.08,24.08,55500.0,20.9554,20.9554,20.8947,20.8947,55500.0
2011-08-11 12:00:00,24.1,24.12,24.06,24.1,18300.0,20.9121,20.9294,20.8774,20.9121,18300.0
2011-08-11 12:05:00,24.08,24.15,24.08,24.11,23700.0,20.8947,20.9554,20.8947,20.9207,23700.0
2011-08-11 12:10:00,24.11,24.11,24.0,24.01,90600.0,20.9207,20.9207,20.8253,20.834,90600.0
2011-08-11 12:15:00,24.01,24.06,24.0,24.02,36300.0,20.834,20.8774,20.8253,20.8426,36300.0
2011-08-11 12:20:00,24.03,24.05,23.97,23.99,28800.0,20.8513,20.8687,20.7993,20.8166,28800.0
2011-08-11 12:25:00,23.98,24.0,23.93,23.99,51900.0,20.8079,20.8253,20.7645,20.8166,51900.0
2011-08-11 12:30:00,23.99,24.06,23.99,24.03,28500.0,20.8166,20.8774,20.8166,20.8513,28500.0
2011-08-11 12:35:00,24.04,24.08,24.03,24.08,18900.0,20.86,20.8947,20.8513,20.8947,18900.0
2011-08-11 12:40:00,24.08,24.12,24.08,24.12,14700.0,20.8947,20.9294,20.8947,20.9294,14700.0
2011-08-11 12:45:00,24.13,24.19,24.13,24.14,18600.0,20.9381,20.9902,20.9381,20.9468,18600.0
2011-08-11 12:50:00,24.14,24.17,24.13,24.17,12900.0,20.9468,20.9728,20.9381,20.9728,12900.0
2011-08-11 12:55:00,24.16,24.29,24.16,24.26,27000.0,20.9641,21.0769,20.9641,21.0509,27000.0
2011-08-11 13:00:00,24.25,24.27,24.18,24.19,85200.0,21.0422,21.0596,20.9815,20.9902,85200.0
2011-08-11 13:05:00,24.21,24.24,24.2,24.22,37200.0,21.0075,21.0335,20.9988,21.0162,37200.0
2011-08-11 13:10:00,24.22,24.3,24.22,24.23,29100.0,21.0162,21.0856,21.0162,21.0249,29100.0
2011-08-11 13:15:00,24.26,24.26,24.19,24.21,21900.0,21.0509,21.0509,20.9902,21.0075,21900.0
2011-08-11 13:20:00,24.19,24.23,24.16,24.23,17700.0,20.9902,21.0249,20.9641,21.0249,17700.0
2011-08-11 13:25:00,24.23,24.29,24.21,24.23,33600.0,21.0249,21.0769,21.0075,21.0249,33600.0
2011-08-11 13:30:00,24.26,24.3,24.22,24.3,30900.0,21.0509,21.0856,21.0162,21.0856,30900.0
2011-08-11 13:35:00,24.29,24.32,24.24,24.25,70500.0,21.0769,21.103,21.0335,21.0422,70500.0
2011-08-11 13:40:00,24.25,24.28,24.15,24.17,28500.0,21.0422,21.0682,20.9554,20.9728,28500.0
2011-08-11 13:45:00,24.18,24.21,24.18,24.2,18900.0,20.9815,21.0075,20.9815,20.9988,18900.0
2011-08-11 13:50:00,24.21,24.25,24.18,24.23,27300.0,21.0075,21.0422,20.9815,21.0249,27300.0
2011-08-11 13:55:00,24.22,24.25,24.2,24.25,31200.0,21.0162,21.0422,20.9988,21.0422,31200.0
2011-08-11 14:00:00,24.25,24.26,24.23,24.26,35700.0,21.0422,21.0509,21.0249,21.0509,35700.0
2011-08-11 14:05:00,24.25,24.27,24.23,24.26,27900.0,21.0422,21.0596,21.0249,21.0509,27900.0
2011-08-11 14:10:00,24.27,24.36,24.27,24.34,27000.0,21.0596,21.1377,21.0596,21.1203,27000.0
2011-08-11 14:15:00,24.35,24.37,24.33,24.34,28800.0,21.129,21.1463,21.1116,21.1203,28800.0
2011-08-11 14:20:00,24.34,24.42,24.32,24.39,25800.0,21.1203,21.1897,21.103,21.1637,25800.0
2011-08-11 14:25:00,24.38,24.41,24.35,24.4,135300.0,21.155,21.1811,21.129,21.1724,135300.0
2011-08-11 14:30:00,24.4,24.42,24.29,24.31,42600.0,21.1724,21.1897,21.0769,21.0943,42600.0
2011-08-11 14:35:00,24.31,24.34,24.3,24.33,42900.0,21.0943,21.1203,21.0856,21.1116,42900.0
2011-08-11 14:40:00,24.32,24.33,24.26,24.31,54300.0,21.103,21.1116,21.0509,21.0943,54300.0
2011-08-11 14:45:00,24.33,24.33,24.29,24.3,32700.0,21.1116,21.1116,21.0769,21.0856,32700.0
2011-08-11 14:50:00,24.28,24.36,24.27,24.35,37800.0,21.0682,21.1377,21.0596,21.129,37800.0
2011-08-11 14:55:00,24.35,24.43,24.33,24.4,56400.0,21.129,21.1984,21.1116,21.1724,56400.0
2011-08-11 15:00:00,24.41,24.48,24.38,24.47,49500.0,21.1811,21.2418,21.155,21.2331,49500.0
2011-08-11 15:05:00,24.48,24.56,24.48,24.49,53400.0,21.2418,21.3112,21.2418,21.2505,53400.0
2011-08-11 15:10:00,24.49,24.55,24.49,24.55,64500.0,21.2505,21.3025,21.2505,21.3025,64500.0
2011-08-11 15:15:00,24.54,24.61,24.51,24.6,105300.0,21.2939,21.3546,21.2678,21.3459,105300.0
2011-08-11 15:20:00,24.6,24.65,24.6,24.63,69600.0,21.3459,21.3893,21.3459,21.372,69600.0
2011-08-11 15:25:00,24.62,24.64,24.59,24.63,54900.0,21.3633,21.3806,21.3372,21.372,54900.0
2011-08-11 15:30:00,24.63,24.68,24.59,24.68,108000.0,21.372,21.4153,21.3372,21.4153,108000.0
2011-08-11 15:35:00,24.68,24.7,24.63,24.67,93600.0,21.4153,21.4327,21.372,21.4067,93600.0
2011-08-11 15:40:00,24.68,24.7,24.66,24.7,108900.0,21.4153,21.4327,21.398,21.4327,108900.0
2011-08-11 15:45:00,24.7,24.76,24.65,24.68,164700.0,21.4327,21.4848,21.3893,21.4153,164700.0
2011-08-11 15:50:00,24.68,24.68,24.49,24.52,167100.0,21.4153,21.4153,21.2505,21.2765,167100.0
2011-08-11 15:55:00,24.53,24.57,24.45,24.46,201900.0,21.2852,21.3199,21.2158,21.2244,201900.0
2011-08-12 09:30:00,24.56,24.76,24.56,24.71,42300.0,21.3112,21.4848,21.3112,21.4414,42300.0
2011-08-12 09:35:00,24.7,24.7,24.56,24.62,38700.0,21.4327,21.4327,21.3112,21.3633,38700.0
2011-08-12 09:40:00,24.59,24.81,24.57,24.8,66900.0,21.3372,21.5281,21.3199,21.5195,66900.0
2011-08-12 09:45:00,24.78,24.9,24.75,24.89,54300.0,21.5021,21.6062,21.4761,21.5976,54300.0
2011-08-12 09:50:00,24.87,24.87,24.72,24.72,76800.0,21.5802,21.5802,21.45,21.45,76800.0
2011-08-12 09:55:00,24.72,24.79,24.61,24.7,94500.0,21.45,21.5108,21.3546,21.4327,94500.0
2011-08-12 10:00:00,24.7,24.71,24.6,24.61,94500.0,21.4327,21.4414,21.3459,21.3546,94500.0
2011-08-12 10:05:00,24.61,24.64,24.59,24.6,90300.0,21.3546,21.3806,21.3372,21.3459,90300.0
2011-08-12 10:10:00,24.6,24.67,24.55,24.66,92400.0,21.3459,21.4067,21.3025,21.398,92400.0
2011-08-12 10:15:00,24.66,24.71,24.64,24.68,49200.0,21.398,21.4414,21.3806,21.4153,49200.0
2011-08-12 10:20:00,24.68,24.68,24.61,24.64,22500.0,21.4153,21.4153,21.3546,21.3806,22500.0
2011-08-12 10:25:00,24.67,24.74,24.65,24.73,22500.0,21.4067,21.4674,21.3893,21.4587,22500.0
2011-08-12 10:30:00,24.73,24.76,24.7,24.72,28800.0,21.4587,21.4848,21.4327,21.45,28800.0
2011-08-12 10:35:00,24.74,24.81,24.73,24.81,33900.0,21.4674,21.5281,21.4587,21.5281,33900.0
2011-08-12 10:40:00,24.81,24.84,24.77,24.84,177900.0,21.5281,21.5542,21.4934,21.5542,177900.0
2011-08-12 10:45:00,24.84,24.86,24.76,24.79,30600.0,21.5542,21.5715,21.4848,21.5108,30600.0
2011-08-12 10:50:00,24.78,24.8,24.74,24.8,40800.0,21.5021,21.5195,21.4674,21.5195,40800.0
2011-08-12 10:55:00,24.8,24.88,24.79,24.88,69000.0,21.5195,21.5889,21.5108,21.5889,69000.0
2011-08-12 11:00:00,24.88,24.95,24.86,24.88,87900.0,21.5889,21.6496,21.5715,21.5889,87900.0
2011-08-12 11:05:00,24.86,24.95,24.86,24.93,69900.0,21.5715,21.6496,21.5715,21.6323,69900.0
2011-08-12 11:10:00,24.92,24.95,24.87,24.92,46500.0,21.6236,21.6496,21.5802,21.6236,46500.0
2011-08-12 11:15:00,24.91,24.96,24.9,24.94,53400.0,21.6149,21.6583,21.6062,21.6409,53400.0
2011-08-12 11:20:00,24.94,24.95,24.9,24.94,42300.0,21.6409,21.6496,21.6062,21.6409,42300.0
2011-08-12 11:25:00,24.94,24.97,24.91,24.95,31800.0,21.6409,21.667,21.6149,21.6496,31800.0
2011-08-12 11:30:00,24.95,25.08,24.94,25.04,51000.0,21.6496,21.7624,21.6409,21.7277,51000.0
2011-08-12 11:35:00,25.04,25.14,25.04,25.14,28800.0,21.7277,21.8145,21.7277,21.8145,28800.0
2011-08-12 11:40:00,25.15,25.18,25.1,25.15,78300.0,21.8232,21.8492,21.7798,21.8232,78300.0
2011-08-12 11:45:00,25.16,25.23,25.15,25.2,91200.0,21.8318,21.8926,21.8232,21.8666,91200.0
2011-08-12 11:50:00,25.18,25.31,25.17,25.31,75000.0,21.8492,21.962,21.8405,21.962,75000.0
2011-08-12 11:55:00,25.31,25.34,25.26,25.33,93600.0,21.962,21.988,21.9186,21.9794,93600.0
2011-08-12 12:00:00,25.34,25.36,25.29,25.36,56700.0,21.988,22.0054,21.9446,22.0054,56700.0
2011-08-12 12:05:00,25.34,25.34,25.24,25.25,30300.0,21.988,21.988,21.9013,21.9099,30300.0
2011-08-12 12:10:00,25.26,25.26,25.22,25.23,16500.0,21.9186,21.9186,21.8839,21.8926,16500.0
2011-08-12 12:15:00,25.23,25.27,25.21,25.27,45600.0,21.8926,21.9273,21.8752,21.9273,45600.0
2011-08-12 12:20:00,25.27,25.27,25.21,25.21,43500.0,21.9273,21.9273,21.8752,21.8752,43500.0
2011-08-12 12:25:00,25.21,25.21,25.17,25.2,26100.0,21.8752,21.8752,21.8405,21.8666,26100.0
2011-08-12 12:30:00,25.2,25.2,25.14,25.19,35400.0,21.8666,21.8666,21.8145,21.8579,35400.0
2011-08-12 12:35:00,25.19,25.24,25.16,25.17,30300.0,21.8579,21.9013,21.8318,21.8405,30300.0
2011-08-12 12:40:00,25.17,25.21,25.15,25.21,25800.0,21.8405,21.8752,21.8232,21.8752,25800.0
2011-08-12 12:45:00,25.19,25.21,25.13,25.14,19800.0,21.8579,21.8752,21.8058,21.8145,19800.0
2011-08-12 12:50:00,25.13,25.16,25.11,25.15,31500.0,21.8058,21.8318,21.7885,21.8232,31500.0
2011-08-12 12:55:00,25.15,25.19,25.15,25.19,18600.0,21.8232,21.8579,21.8232,21.8579,18600.0
2011-08-12 13:00:00,25.18,25.2,25.16,25.18,23700.0,21.8492,21.8666,21.8318,21.8492,23700.0
2011-08-12 13:05:00,25.19,25.21,25.16,25.16,30300.0,21.8579,21.8752,21.8318,21.8318,30300.0
2011-08-12 13:10:00,25.16,25.18,25.14,25.14,67800.0,21.8318,21.8492,21.8145,21.8145,67800.0
2011-08-12 13:15:00,25.14,25.15,25.13,25.15,18900.0,21.8145,21.8232,21.8058,21.8232,18900.0
2011-08-12 13:20:00,25.16,25.18,25.14,25.15,27900.0,21.8318,21.8492,21.8145,21.8232,27900.0
2011-08-12 13:25:00,25.14,25.18,25.14,25.17,19200.0,21.8145,21.8492,21.8145,21.8405,19200.0
2011-08-12 13:30:00,25.17,25.17,25.14,25.14,21600.0,21.8405,21.8405,21.8145,21.8145,21600.0
2011-08-12 13:35:00,25.14,25.19,25.14,25.18,19200.0,21.8145,21.8579,21.8145,21.8492,19200.0
2011-08-12 13:40:00,25.18,25.22,25.17,25.2,15600.0,21.8492,21.8839,21.8405,21.8666,15600.0
2011-08-12 13:45:00,25.22,25.24,25.21,25.22,23100.0,21.8839,21.9013,21.8752,21.8839,23100.0
2011-08-12 13:50:00,25.22,25.24,25.22,25.23,21000.0,21.8839,21.9013,21.8839,21.8926,21000.0
2011-08-12 13:55:00,25.23,25.23,25.18,25.2,35400.0,21.8926,21.8926,21.8492,21.8666,35400.0
2011-08-12 14:00:00,25.2,25.21,25.19,25.19,11700.0,21.8666,21.8752,21.8579,21.8579,11700.0
2011-08-12 14:05:00,25.2,25.22,25.19,25.22,19500.0,21.8666,21.8839,21.8579,21.8839,19500.0
2011-08-12 14:10:00,25.22,25.22,25.11,25.17,35700.0,21.8839,21.8839,21.7885,21.8405,35700.0
2011-08-12 14:15:00,25.19,25.2,25.09,25.13,27600.0,21.8579,21.8666,21.7711,21.8058,27600.0
2011-08-12 14:20:00,25.12,25.12,25.03,25.05,26700.0,21.7971,21.7971,21.719,21.7364,26700.0
2011-08-12 14:25:00,25.05,25.1,25.03,25.06,30000.0,21.7364,21.7798,21.719,21.7451,30000.0
2011-08-12 14:30:00,25.06,25.08,25.0,25.03,60300.0,21.7451,21.7624,21.693,21.719,60300.0
2011-08-12 14:35:00,25.03,25.03,24.97,24.99,56700.0,21.719,21.719,21.667,21.6843,56700.0
2011-08-12 14:40:00,25.0,25.07,25.0,25.06,82200.0,21.693,21.7537,21.693,21.7451,82200.0
2011-08-12 14:45:00,25.06,25.11,25.06,25.08,38400.0,21.7451,21.7885,21.7451,21.7624,38400.0
2011-08-12 14:50:00,25.08,25.08,25.03,25.07,34200.0,21.7624,21.7624,21.719,21.7537,34200.0
2011-08-12 14:55:00,25.07,25.11,25.06,25.1,71700.0,21.7537,21.7885,21.7451,21.7798,71700.0
2011-08-12 15:00:00,25.1,25.16,25.1,25.14,60900.0,21.7798,21.8318,21.7798,21.8145,60900.0
2011-08-12 15:05:00,25.14,25.2,25.12,25.12,60000.0,21.8145,21.8666,21.7971,21.7971,60000.0
2011-08-12 15:10:00,25.12,25.22,25.12,25.2,143100.0,21.7971,21.8839,21.7971,21.8666,143100.0
2011-08-12 15:15:00,25.21,25.21,25.16,25.16,61200.0,21.8752,21.8752,21.8318,21.8318,61200.0
2011-08-12 15:20:00,25.16,25.22,25.16,25.2,58800.0,21.8318,21.8839,21.8318,21.8666,58800.0
2011-08-12 15:25:00,25.2,25.22,25.19,25.2,84900.0,21.8666,21.8839,21.8579,21.8666,84900.0
2011-08-12 15:30:00,25.2,25.23,25.14,25.19,160800.0,21.8666,21.8926,21.8145,21.8579,160800.0
2011-08-12 15:35:00,25.19,25.25,25.18,25.25,102900.0,21.8579,21.9099,21.8492,21.9099,102900.0
2011-08-12 15:40:00,25.25,25.31,25.24,25.28,190200.0,21.9099,21.962,21.9013,21.936,190200.0
2011-08-12 15:45:00,25.28,25.31,25.26,25.27,217800.0,21.936,21.962,21.9186,21.9273,217800.0
2011-08-12 15:50:00,25.28,25.28,25.25,25.27,210900.0,21.936,21.936,21.9099,21.9273,210900.0
2011-08-12 15:55:00,25.27,25.28,25.24,25.26,309300.0,21.9273,21.936,21.9013,21.9186,309300.0
2011-08-15 09:30:00,25.4,25.4,25.27,25.35,22800.0,22.0401,22.0401,21.9273,21.9967,22800.0
2011-08-15 09:35:00,25.35,25.35,25.24,25.31,46200.0,21.9967,21.9967,21.9013,21.962,46200.0
2011-08-15 09:40:00,25.31,25.35,25.25,25.25,32400.0,21.962,21.9967,21.9099,21.9099,32400.0
2011-08-15 09:45:00,25.25,25.25,25.19,25.22,57900.0,21.9099,21.9099,21.8579,21.8839,57900.0
2011-08-15 09:50:00,25.21,25.24,25.15,25.17,40800.0,21.8752,21.9013,21.8232,21.8405,40800.0
2011-08-15 09:55:00,25.17,25.2,25.15,25.17,52800.0,21.8405,21.8666,21.8232,21.8405,52800.0
2011-08-15 10:00:00,25.16,25.26,25.15,25.2,80700.0,21.8318,21.9186,21.8232,21.8666,80700.0
2011-08-15 10:05:00,25.18,25.2,25.09,25.12,81600.0,21.8492,21.8666,21.7711,21.7971,81600.0
2011-08-15 10:10:00,25.11,25.15,25.1,25.14,65700.0,21.7885,21.8232,21.7798,21.8145,65700.0
2011-08-15 10:15:00,25.15,25.17,25.12,25.15,41100.0,21.8232,21.8405,21.7971,21.8232,41100.0
2011-08-15 10:20:00,25.15,25.19,25.12,25.13,69300.0,21.8232,21.8579,21.7971,21.8058,69300.0
2011-08-15 10:25:00,25.15,25.17,25.12,25.13,22200.0,21.8232,21.8405,21.7971,21.8058,22200.0
2011-08-15 10:30:00,25.13,25.15,25.06,25.06,16800.0,21.8058,21.8232,21.7451,21.7451,16800.0
2011-08-15 10:35:00,25.06,25.12,25.06,25.07,30600.0,21.7451,21.7971,21.7451,21.7537,30600.0
2011-08-15 10:40:00,25.06,25.06,25.02,25.04,26100.0,21.7451,21.7451,21.7104,21.7277,26100.0
2011-08-15 10:45:00,25.03,25.06,24.99,25.01,25500.0,21.719,21.7451,21.6843,21.7017,25500.0
2011-08-15 10:50:00,25.02,25.03,24.96,24.97,42300.0,21.7104,21.719,21.6583,21.667,42300.0
2011-08-15 10:55:00,24.97,24.99,24.96,24.96,16500.0,21.667,21.6843,21.6583,21.6583,16500.0
2011-08-15 11:00:00,24.96,24.98,24.95,24.95,18600.0,21.6583,21.6757,21.6496,21.6496,18600.0
2011-08-15 11:05:00,24.94,24.96,24.91,24.91,23100.0,21.6409,21.6583,21.6149,21.6149,23100.0
2011-08-15 11:10:00,24.9,24.91,24.85,24.86,23700.0,21.6062,21.6149,21.5629,21.5715,23700.0
2011-08-15 11:15:00,24.86,24.86,24.78,24.78,39600.0,21.5715,21.5715,21.5021,21.5021,39600.0
2011-08-15 11:20:00,24.78,24.83,24.77,24.83,49500.0,21.5021,21.5455,21.4934,21.5455,49500.0
2011-08-15 11:25:00,24.83,24.9,24.81,24.88,25200.0,21.5455,21.6062,21.5281,21.5889,25200.0
2011-08-15 11:30:00,24.89,24.89,24.82,24.85,29100.0,21.5976,21.5976,21.5368,21.5629,29100.0
2011-08-15 11:35:00,24.85,24.9,24.85,24.88,23400.0,21.5629,21.6062,21.5629,21.5889,23400.0
2011-08-15 11:40:00,24.88,24.94,24.88,24.94,25200.0,21.5889,21.6409,21.5889,21.6409,25200.0
2011-08-15 11:45:00,24.94,24.96,24.93,24.93,18900.0,21.6409,21.6583,21.6323,21.6323,18900.0
2011-08-15 11:50:00,24.94,24.99,24.93,24.98,24600.0,21.6409,21.6843,21.6323,21.6757,24600.0
2011-08-15 11:55:00,24.97,24.98,24.95,24.97,25500.0,21.667,21.6757,21.6496,21.667,25500.0
2011-08-15 12:00:00,24.97,24.98,24.95,24.97,29700.0,21.667,21.6757,21.6496,21.667,29700.0
2011-08-15 12:05:00,24.98,24.98,24.95,24.96,63600.0,21.6757,21.6757,21.6496,21.6583,63600.0
2011-08-15 12:10:00,24.96,24.98,24.95,24.96,15300.0,21.6583,21.6757,21.6496,21.6583,15300.0
2011-08-15 12:15:00,24.96,24.98,24.96,24.98,58800.0,21.6583,21.6757,21.6583,21.6757,58800.0
2011-08-15 12:20:00,24.98,25.02,24.97,25.0,119400.0,21.6757,21.7104,21.667,21.693,119400.0
2011-08-15 12:25:00,25.0,25.0,24.97,24.98,10200.0,21.693,21.693,21.667,21.6757,10200.0
2011-08-15 12:30:00,24.97,24.99,24.97,24.97,17400.0,21.667,21.6843,21.667,21.667,17400.0
2011-08-15 12:35:00,24.97,24.97,24.91,24.92,44400.0,21.667,21.667,21.6149,21.6236,44400.0
2011-08-15 12:40:00,24.92,24.94,24.92,24.93,22500.0,21.6236,21.6409,21.6236,21.6323,22500.0
2011-08-15 12:45:00,24.92,24.93,24.91,24.91,11400.0,21.6236,21.6323,21.6149,21.6149,11400.0
2011-08-15 12:50:00,24.93,24.97,24.92,24.95,15300.0,21.6323,21.667,21.6236,21.6496,15300.0
2011-08-15 12:55:00,24.94,24.95,24.92,24.94,26700.0,21.6409,21.6496,21.6236,21.6409,26700.0
2011-08-15 13:00:00,24.93,24.96,24.92,24.93,38700.0,21.6323,21.6583,21.6236,21.6323,38700.0
2011-08-15 13:05:00,24.94,24.94,24.9,24.93,16800.0,21.6409,21.6409,21.6062,21.6323,16800.0
2011-08-15 13:10:00,24.93,24.93,24.87,24.91,21600.0,21.6323,21.6323,21.5802,21.6149,21600.0
2011-08-15 13:15:00,24.92,24.93,24.91,24.92,37800.0,21.6236,21.6323,21.6149,21.6236,37800.0
2011-08-15 13:20:00,24.92,24.93,24.9,24.9,61500.0,21.6236,21.6323,21.6062,21.6062,61500.0
2011-08-15 13:25:00,24.92,24.95,24.91,24.94,18300.0,21.6236,21.6496,21.6149,21.6409,18300.0
2011-08-15 13:30:00,24.95,24.97,24.91,24.97,51600.0,21.6496,21.667,21.6149,21.667,51600.0
2011-08-15 13:35:00,24.98,24.99,24.95,24.97,24600.0,21.6757,21.6843,21.6496,21.667,24600.0
2011-08-15 13:40:00,24.97,25.03,24.97,25.02,17100.0,21.667,21.719,21.667,21.7104,17100.0
2011-08-15 13:45:00,25.02,25.02,24.98,24.98,34800.0,21.7104,21.7104,21.6757,21.6757,34800.0
2011-08-15 13:50:00,24.97,25.02,24.97,25.0,17400.0,21.667,21.7104,21.667,21.693,17400.0
2011-08-15 13:55:00,25.0,25.03,25.0,25.02,7800.0,21.693,21.719,21.693,21.7104,7800.0
2011-08-15 14:00:00,25.02,25.04,25.01,25.03,40800.0,21.7104,21.7277,21.7017,21.719,40800.0
2011-08-15 14:05:00,25.02,25.03,25.01,25.02,19800.0,21.7104,21.719,21.7017,21.7104,19800.0
2011-08-15 14:10:00,25.02,25.04,25.01,25.03,18300.0,21.7104,21.7277,21.7017,21.719,18300.0
2011-08-15 14:15:00,25.02,25.05,25.02,25.03,14100.0,21.7104,21.7364,21.7104,21.719,14100.0
2011-08-15 14:20:00,25.04,25.09,25.03,25.07,23100.0,21.7277,21.7711,21.719,21.7537,23100.0
2011-08-15 14:25:00,25.07,25.11,25.07,25.09,17400.0,21.7537,21.7885,21.7537,21.7711,17400.0
2011-08-15 14:30:00,25.1,25.13,25.08,25.08,24900.0,21.7798,21.8058,21.7624,21.7624,24900.0
2011-08-15 14:35:00,25.08,25.1,25.07,25.07,31800.0,21.7624,21.7798,21.7537,21.7537,31800.0
2011-08-15 14:40:00,25.09,25.11,25.08,25.09,13800.0,21.7711,21.7885,21.7624,21.7711,13800.0
2011-08-15 14:45:00,25.09,25.14,25.09,25.14,24000.0,21.7711,21.8145,21.7711,21.8145,24000.0
2011-08-15 14:50:00,25.13,25.15,25.11,25.12,23100.0,21.8058,21.8232,21.7885,21.7971,23100.0
2011-08-15 14:55:00,25.12,25.12,25.1,25.12,28500.0,21.7971,21.7971,21.7798,21.7971,28500.0
2011-08-15 15:00:00,25.13,25.13,25.1,25.13,23400.0,21.8058,21.8058,21.7798,21.8058,23400.0
2011-08-15 15:05:00,25.13,25.15,25.11,25.14,18900.0,21.8058,21.8232,21.7885,21.8145,18900.0
2011-08-15 15:10:00,25.13,25.15,25.1,25.11,34200.0,21.8058,21.8232,21.7798,21.7885,34200.0
2011-08-15 15:15:00,25.11,25.11,25.08,25.1,44100.0,21.7885,21.7885,21.7624,21.7798,44100.0
2011-08-15 15:20:00,25.1,25.12,25.07,25.07,48000.0,21.7798,21.7971,21.7537,21.7537,48000.0
2011-08-15 15:25:00,25.07,25.07,25.0,25.01,45300.0,21.7537,21.7537,21.693,21.7017,45300.0
2011-08-15 15:30:00,25.02,25.07,25.01,25.07,63600.0,21.7104,21.7537,21.7017,21.7537,63600.0
2011-08-15 15:35:00,25.06,25.09,25.06,25.08,55500.0,21.7451,21.7711,21.7451,21.7624,55500.0
2011-08-15 15:40:00,25.08,25.08,25.04,25.06,52200.0,21.7624,21.7624,21.7277,21.7451,52200.0
2011-08-15 15:45:00,25.06,25.07,25.03,25.06,152100.0,21.7451,21.7537,21.719,21.7451,152100.0
2011-08-15 15:50:00,25.05,25.07,25.02,25.05,108600.0,21.7364,21.7537,21.7104,21.7364,108600.0
2011-08-15 15:55:00,25.05,25.09,25.03,25.08,279300.0,21.7364,21.7711,21.719,21.7624,279300.0
2011-08-16 09:30:00,24.79,24.82,24.63,24.64,84000.0,21.5108,21.5368,21.372,21.3806,84000.0
2011-08-16 09:35:00,24.66,24.84,24.66,24.83,43800.0,21.398,21.5542,21.398,21.5455,43800.0
2011-08-16 09:40:00,24.83,24.89,24.78,24.85,60000.0,21.5455,21.5976,21.5021,21.5629,60000.0
2011-08-16 09:45:00,24.84,24.84,24.76,24.78,48600.0,21.5542,21.5542,21.4848,21.5021,48600.0
2011-08-16 09:50:00,24.78,24.8,24.69,24.75,82500.0,21.5021,21.5195,21.424,21.4761,82500.0
2011-08-16 09:55:00,24.77,24.85,24.75,24.83,27000.0,21.4934,21.5629,21.4761,21.5455,27000.0
2011-08-16 10:00:00,24.84,24.89,24.8,24.82,52500.0,21.5542,21.5976,21.5195,21.5368,52500.0
2011-08-16 10:05:00,24.83,24.84,24.78,24.82,49200.0,21.5455,21.5542,21.5021,21.5368,49200.0
2011-08-16 10:10:00,24.81,24.86,24.81,24.83,31200.0,21.5281,21.5715,21.5281,21.5455,31200.0
2011-08-16 10:15:00,24.84,24.91,24.82,24.9,46200.0,21.5542,21.6149,21.5368,21.6062,46200.0
2011-08-16 10:20:00,24.89,24.92,24.86,24.91,50400.0,21.5976,21.6236,21.5715,21.6149,50400.0
2011-08-16 10:25:00,24.93,24.95,24.88,24.95,25200.0,21.6323,21.6496,21.5889,21.6496,25200.0
2011-08-16 10:30:00,24.93,24.93,24.87,24.88,19800.0,21.6323,21.6323,21.5802,21.5889,19800.0
2011-08-16 10:35:00,24.88,24.92,24.85,24.9,17400.0,21.5889,21.6236,21.5629,21.6062,17400.0
2011-08-16 10:40:00,24.89,24.92,24.85,24.87,24600.0,21.5976,21.6236,21.5629,21.5802,24600.0
2011-08-16 10:45:00,24.87,24.91,24.83,24.91,18900.0,21.5802,21.6149,21.5455,21.6149,18900.0
2011-08-16 10:50:00,24.91,24.98,24.9,24.97,12600.0,21.6149,21.6757,21.6062,21.667,12600.0
2011-08-16 10:55:00,24.98,24.99,24.95,24.97,18000.0,21.6757,21.6843,21.6496,21.667,18000.0
2011-08-16 11:00:00,24.97,24.97,24.88,24.93,25500.0,21.667,21.667,21.5889,21.6323,25500.0
2011-08-16 11:05:00,24.93,24.96,24.91,24.91,9300.0,21.6323,21.6583,21.6149,21.6149,9300.0
2011-08-16 11:10:00,24.89,24.93,24.88,24.91,33600.0,21.5976,21.6323,21.5889,21.6149,33600.0
2011-08-16 11:15:00,24.9,24.9,24.85,24.87,9600.0,21.6062,21.6062,21.5629,21.5802,9600.0
2011-08-16 11:20:00,24.87,24.89,24.85,24.89,22800.0,21.5802,21.5976,21.5629,21.5976,22800.0
2011-08-16 11:25:00,24.9,24.96,24.89,24.94,66600.0,21.6062,21.6583,21.5976,21.6409,66600.0
2011-08-16 11:30:00,24.93,24.94,24.9,24.93,18000.0,21.6323,21.6409,21.6062,21.6323,18000.0
2011-08-16 11:35:00,24.93,24.97,24.93,24.97,17400.0,21.6323,21.667,21.6323,21.667,17400.0
2011-08-16 11:40:00,24.95,25.0,24.94,25.0,33300.0,21.6496,21.693,21.6409,21.693,33300.0
2011-08-16 11:45:00,25.0,25.02,24.98,25.0,30000.0,21.693,21.7104,21.6757,21.693,30000.0
2011-08-16 11:50:00,24.99,25.0,24.96,24.99,62700.0,21.6843,21.693,21.6583,21.6843,62700.0
2011-08-16 11:55:00,24.99,24.99,24.94,24.98,19500.0,21.6843,21.6843,21.6409,21.6757,19500.0
2011-08-16 12:00:00,24.97,25.0,24.96,24.96,24000.0,21.667,21.693,21.6583,21.6583,24000.0
2011-08-16 12:05:00,24.96,25.01,24.92,25.01,18600.0,21.6583,21.7017,21.6236,21.7017,18600.0
2011-08-16 12:10:00,25.01,25.03,24.87,24.96,58500.0,21.7017,21.719,21.5802,21.6583,58500.0
2011-08-16 12:15:00,24.98,24.99,24.88,24.91,54900.0,21.6757,21.6843,21.5889,21.6149,54900.0
2011-08-16 12:20:00,24.9,24.96,24.88,24.91,21900.0,21.6062,21.6583,21.5889,21.6149,21900.0
2011-08-16 12:25:00,24.9,24.91,24.8,24.8,24900.0,21.6062,21.6149,21.5195,21.5195,24900.0
2011-08-16 12:30:00,24.79,24.83,24.76,24.8,23400.0,21.5108,21.5455,21.4848,21.5195,23400.0
2011-08-16 12:35:00,24.81,24.85,24.8,24.82,19200.0,21.5281,21.5629,21.5195,21.5368,19200.0
2011-08-16 12:40:00,24.82,24.86,24.8,24.82,46800.0,21.5368,21.5715,21.5195,21.5368,46800.0
2011-08-16 12:45:00,24.82,24.84,24.74,24.79,25800.0,21.5368,21.5542,21.4674,21.5108,25800.0
2011-08-16 12:50:00,24.79,24.81,24.75,24.79,22500.0,21.5108,21.5281,21.4761,21.5108,22500.0
2011-08-16 12:55:00,24.78,24.78,24.73,24.73,21000.0,21.5021,21.5021,21.4587,21.4587,21000.0
2011-08-16 13:00:00,24.74,24.75,24.64,24.66,37800.0,21.4674,21.4761,21.3806,21.398,37800.0
2011-08-16 13:05:00,24.66,24.67,24.59,24.63,42300.0,21.398,21.4067,21.3372,21.372,42300.0
2011-08-16 13:10:00,24.63,24.75,24.61,24.74,85500.0,21.372,21.4761,21.3546,21.4674,85500.0
2011-08-16 13:15:00,24.73,24.78,24.73,24.77,43200.0,21.4587,21.5021,21.4587,21.4934,43200.0
2011-08-16 13:20:00,24.78,24.81,24.73,24.81,37500.0,21.5021,21.5281,21.4587,21.5281,37500.0
2011-08-16 13:25:00,24.81,24.81,24.77,24.78,25800.0,21.5281,21.5281,21.4934,21.5021,25800.0
2011-08-16 13:30:00,24.77,24.85,24.76,24.81,23400.0,21.4934,21.5629,21.4848,21.5281,23400.0
2011-08-16 13:35:00,24.82,24.84,24.8,24.8,9300.0,21.5368,21.5542,21.5195,21.5195,9300.0
2011-08-16 13:40:00,24.82,24.83,24.79,24.8,10500.0,21.5368,21.5455,21.5108,21.5195,10500.0
2011-08-16 13:45:00,24.8,24.83,24.78,24.82,14700.0,21.5195,21.5455,21.5021,21.5368,14700.0
2011-08-16 13:50:00,24.82,24.94,24.82,24.9,20700.0,21.5368,21.6409,21.5368,21.6062,20700.0
2011-08-16 13:55:00,24.91,24.91,24.88,24.89,59100.0,21.6149,21.6149,21.5889,21.5976,59100.0
2011-08-16 14:00:00,24.89,24.95,24.89,24.91,36600.0,21.5976,21.6496,21.5976,21.6149,36600.0
2011-08-16 14:05:00,24.92,24.95,24.92,24.93,38700.0,21.6236,21.6496,21.6236,21.6323,38700.0
2011-08-16 14:10:00,24.93,24.98,24.93,24.96,48300.0,21.6323,21.6757,21.6323,21.6583,48300.0
2011-08-16 14:15:00,24.95,24.97,24.91,24.92,29700.0,21.6496,21.667,21.6149,21.6236,29700.0
2011-08-16 14:20:00,24.93,24.97,24.9,24.92,67200.0,21.6323,21.667,21.6062,21.6236,67200.0
2011-08-16 14:25:00,24.9,24.94,24.89,24.94,36300.0,21.6062,21.6409,21.5976,21.6409,36300.0
2011-08-16 14:30:00,24.93,24.96,24.9,24.93,41100.0,21.6323,21.6583,21.6062,21.6323,41100.0
2011-08-16 14:35:00,24.93,24.95,24.89,24.93,80400.0,21.6323,21.6496,21.5976,21.6323,80400.0
2011-08-16 14:40:00,24.92,24.96,24.92,24.95,34800.0,21.6236,21.6583,21.6236,21.6496,34800.0
2011-08-16 14:45:00,24.95,24.96,24.93,24.94,59400.0,21.6496,21.6583,21.6323,21.6409,59400.0
2011-08-16 14:50:00,24.95,24.96,24.9,24.92,41700.0,21.6496,21.6583,21.6062,21.6236,41700.0
2011-08-16 14:55:00,24.93,24.94,24.87,24.9,40200.0,21.6323,21.6409,21.5802,21.6062,40200.0
2011-08-16 15:00:00,24.9,24.94,24.9,24.92,44400.0,21.6062,21.6409,21.6062,21.6236,44400.0
2011-08-16 15:05:00,24.92,24.97,24.92,24.96,42600.0,21.6236,21.667,21.6236,21.6583,42600.0
2011-08-16 15:10:00,24.96,24.97,24.93,24.94,51600.0,21.6583,21.667,21.6323,21.6409,51600.0
2011-08-16 15:15:00,24.94,24.98,24.92,24.98,40200.0,21.6409,21.6757,21.6236,21.6757,40200.0
2011-08-16 15:20:00,24.98,24.99,24.96,24.99,42300.0,21.6757,21.6843,21.6583,21.6843,42300.0
2011-08-16 15:25:00,24.99,25.06,24.99,25.06,66000.0,21.6843,21.7451,21.6843,21.7451,66000.0
2011-08-16 15:30:00,25.05,25.07,25.0,25.01,74700.0,21.7364,21.7537,21.693,21.7017,74700.0
2011-08-16 15:35:00,25.02,25.03,24.99,25.01,81600.0,21.7104,21.719,21.6843,21.7017,81600.0
2011-08-16 15:40:00,25.0,25.03,24.98,25.01,74100.0,21.693,21.719,21.6757,21.7017,74100.0
2011-08-16 15:45:00,25.01,25.03,24.93,24.98,160200.0,21.7017,21.719,21.6323,21.6757,160200.0
2011-08-16 15:50:00,24.98,24.99,24.91,24.93,102900.0,21.6757,21.6843,21.6149,21.6323,102900.0
2011-08-16 15:55:00,24.93,24.94,24.9,24.93,113700.0,21.6323,21.6409,21.6062,21.6323,113700.0
2011-08-17 09:30:00,24.94,24.94,24.78,24.84,37800.0,21.7483,21.7483,21.6088,21.6611,37800.0
2011-08-17 09:35:00,24.85,24.9,24.83,24.86,27000.0,21.6699,21.7135,21.6524,21.6786,27000.0
2011-08-17 09:40:00,24.86,24.86,24.83,24.84,12600.0,21.6786,21.6786,21.6524,21.6611,12600.0
2011-08-17 09:45:00,24.85,24.86,24.81,24.82,78600.0,21.6699,21.6786,21.635,21.6437,78600.0
2011-08-17 09:50:00,24.82,24.86,24.79,24.84,24900.0,21.6437,21.6786,21.6175,21.6611,24900.0
2011-08-17 09:55:00,24.85,24.86,24.8,24.82,32400.0,21.6699,21.6786,21.6263,21.6437,32400.0
2011-08-17 10:00:00,24.83,24.84,24.81,24.82,11400.0,21.6524,21.6611,21.635,21.6437,11400.0
2011-08-17 10:05:00,24.81,24.82,24.8,24.81,16500.0,21.635,21.6437,21.6263,21.635,16500.0
2011-08-17 10:10:00,24.82,24.85,24.81,24.85,13800.0,21.6437,21.6699,21.635,21.6699,13800.0
2011-08-17 10:15:00,24.87,24.87,24.84,24.85,21300.0,21.6873,21.6873,21.6611,21.6699,21300.0
2011-08-17 10:20:00,24.85,24.87,24.83,24.86,22800.0,21.6699,21.6873,21.6524,21.6786,22800.0
2011-08-17 10:25:00,24.85,24.85,24.81,24.82,52800.0,21.6699,21.6699,21.635,21.6437,52800.0
2011-08-17 10:30:00,24.81,24.82,24.75,24.78,27600.0,21.635,21.6437,21.5827,21.6088,27600.0
2011-08-17 10:35:00,24.79,24.79,24.74,24.75,19500.0,21.6175,21.6175,21.5739,21.5827,19500.0
2011-08-17 10:40:00,24.75,24.8,24.73,24.79,18300.0,21.5827,21.6263,21.5652,21.6175,18300.0
2011-08-17 10:45:00,24.78,24.8,24.76,24.79,16200.0,21.6088,21.6263,21.5914,21.6175,16200.0
2011-08-17 10:50:00,24.8,24.81,24.74,24.74,12600.0,21.6263,21.635,21.5739,21.5739,12600.0
2011-08-17 10:55:00,24.73,24.75,24.71,24.71,17100.0,21.5652,21.5827,21.5478,21.5478,17100.0
2011-08-17 11:00:00,24.72,24.76,24.7,24.74,33600.0,21.5565,21.5914,21.5391,21.5739,33600.0
2011-08-17 11:05:00,24.74,24.75,24.7,24.71,23700.0,21.5739,21.5827,21.5391,21.5478,23700.0
2011-08-17 11:10:00,24.71,24.75,24.71,24.74,18000.0,21.5478,21.5827,21.5478,21.5739,18000.0
2011-08-17 11:15:00,24.73,24.73,24.66,24.67,15000.0,21.5652,21.5652,21.5042,21.5129,15000.0
2011-08-17 11:20:00,24.68,24.69,24.64,24.65,15300.0,21.5216,21.5303,21.4867,21.4955,15300.0
2011-08-17 11:25:00,24.65,24.65,24.62,24.63,11100.0,21.4955,21.4955,21.4693,21.478,11100.0
2011-08-17 11:30:00,24.62,24.71,24.62,24.66,99900.0,21.4693,21.5478,21.4693,21.5042,99900.0
2011-08-17 11:35:00,24.66,24.67,24.62,24.63,20400.0,21.5042,21.5129,21.4693,21.478,20400.0
2011-08-17 11:40:00,24.63,24.66,24.62,24.63,27000.0,21.478,21.5042,21.4693,21.478,27000.0
2011-08-17 11:45:00,24.63,24.65,24.62,24.63,54600.0,21.478,21.4955,21.4693,21.478,54600.0
2011-08-17 11:50:00,24.63,24.64,24.61,24.62,23100.0,21.478,21.4867,21.4606,21.4693,23100.0
2011-08-17 11:55:00,24.62,24.63,24.56,24.58,25200.0,21.4693,21.478,21.417,21.4344,25200.0
2011-08-17 12:00:00,24.58,24.6,24.57,24.57,48900.0,21.4344,21.4519,21.4257,21.4257,48900.0
2011-08-17 12:05:00,24.58,24.58,24.53,24.55,102000.0,21.4344,21.4344,21.3908,21.4083,102000.0
2011-08-17 12:10:00,24.55,24.55,24.5,24.55,14100.0,21.4083,21.4083,21.3646,21.4083,14100.0
2011-08-17 12:15:00,24.55,24.56,24.52,24.53,22200.0,21.4083,21.417,21.3821,21.3908,22200.0
2011-08-17 12:20:00,24.54,24.57,24.52,24.57,68100.0,21.3995,21.4257,21.3821,21.4257,68100.0
2011-08-17 12:25:00,24.56,24.58,24.55,24.57,15000.0,21.417,21.4344,21.4083,21.4257,15000.0
2011-08-17 12:30:00,24.59,24.62,24.59,24.61,29100.0,21.4431,21.4693,21.4431,21.4606,29100.0
2011-08-17 12:35:00,24.61,24.63,24.61,24.63,29400.0,21.4606,21.478,21.4606,21.478,29400.0
2011-08-17 12:40:00,24.63,24.64,24.61,24.64,12600.0,21.478,21.4867,21.4606,21.4867,12600.0
2011-08-17 12:45:00,24.63,24.63,24.59,24.6,20400.0,21.478,21.478,21.4431,21.4519,20400.0
2011-08-17 12:50:00,24.6,24.62,24.56,24.57,30000.0,21.4519,21.4693,21.417,21.4257,30000.0
2011-08-17 12:55:00,24.56,24.56,24.5,24.53,28200.0,21.417,21.417,21.3646,21.3908,28200.0
2011-08-17 13:00:00,24.53,24.55,24.5,24.51,31200.0,21.3908,21.4083,21.3646,21.3734,31200.0
2011-08-17 13:05:00,24.5,24.52,24.46,24.5,32400.0,21.3646,21.3821,21.3298,21.3646,32400.0
2011-08-17 13:10:00,24.51,24.52,24.5,24.5,64800.0,21.3734,21.3821,21.3646,21.3646,64800.0
2011-08-17 13:15:00,24.5,24.51,24.48,24.5,27300.0,21.3646,21.3734,21.3472,21.3646,27300.0
2011-08-17 13:20:00,24.51,24.51,24.45,24.46,34200.0,21.3734,21.3734,21.321,21.3298,34200.0
2011-08-17 13:25:00,24.45,24.46,24.39,24.45,9300.0,21.321,21.3298,21.2687,21.321,9300.0
2011-08-17 13:30:00,24.45,24.5,24.45,24.48,46500.0,21.321,21.3646,21.321,21.3472,46500.0
2011-08-17 13:35:00,24.48,24.52,24.46,24.52,39900.0,21.3472,21.3821,21.3298,21.3821,39900.0
2011-08-17 13:40:00,24.52,24.52,24.46,24.47,93000.0,21.3821,21.3821,21.3298,21.3385,93000.0
2011-08-17 13:45:00,24.48,24.48,24.45,24.47,59700.0,21.3472,21.3472,21.321,21.3385,59700.0
2011-08-17 13:50:00,24.48,24.49,24.46,24.48,49800.0,21.3472,21.3559,21.3298,21.3472,49800.0
2011-08-17 13:55:00,24.49,24.49,24.46,24.47,27300.0,21.3559,21.3559,21.3298,21.3385,27300.0
2011-08-17 14:00:00,24.47,24.49,24.47,24.47,73800.0,21.3385,21.3559,21.3385,21.3385,73800.0
2011-08-17 14:05:00,24.48,24.49,24.47,24.49,28800.0,21.3472,21.3559,21.3385,21.3559,28800.0
2011-08-17 14:10:00,24.49,24.5,24.46,24.47,95400.0,21.3559,21.3646,21.3298,21.3385,95400.0
2011-08-17 14:15:00,24.48,24.49,24.47,24.47,102000.0,21.3472,21.3559,21.3385,21.3385,102000.0
2011-08-17 14:20:00,24.47,24.48,24.45,24.46,97800.0,21.3385,21.3472,21.321,21.3298,97800.0
2011-08-17 14:25:00,24.46,24.47,24.45,24.46,33600.0,21.3298,21.3385,21.321,21.3298,33600.0
2011-08-17 14:30:00,24.47,24.47,24.43,24.43,66300.0,21.3385,21.3385,21.3036,21.3036,66300.0
2011-08-17 14:35:00,24.43,24.45,24.41,24.44,28200.0,21.3036,21.321,21.2862,21.3123,28200.0
2011-08-17 14:40:00,24.43,24.47,24.41,24.46,36000.0,21.3036,21.3385,21.2862,21.3298,36000.0
2011-08-17 14:45:00,24.46,24.48,24.43,24.47,60000.0,21.3298,21.3472,21.3036,21.3385,60000.0
2011-08-17 14:50:00,24.48,24.49,24.46,24.47,76800.0,21.3472,21.3559,21.3298,21.3385,76800.0
2011-08-17 14:55:00,24.48,24.49,24.47,24.49,96000.0,21.3472,21.3559,21.3385,21.3559,96000.0
2011-08-17 15:00:00,24.49,24.51,24.47,24.49,52500.0,21.3559,21.3734,21.3385,21.3559,52500.0
2011-08-17 15:05:00,24.5,24.51,24.48,24.51,84900.0,21.3646,21.3734,21.3472,21.3734,84900.0
2011-08-17 15:10:00,24.5,24.51,24.49,24.49,99300.0,21.3646,21.3734,21.3559,21.3559,99300.0
2011-08-17 15:15:00,24.49,24.53,24.48,24.53,63300.0,21.3559,21.3908,21.3472,21.3908,63300.0
2011-08-17 15:20:00,24.53,24.53,24.49,24.49,114000.0,21.3908,21.3908,21.3559,21.3559,114000.0
2011-08-17 15:25:00,24.5,24.51,24.48,24.5,36600.0,21.3646,21.3734,21.3472,21.3646,36600.0
2011-08-17 15:30:00,24.5,24.51,24.49,24.49,112800.0,21.3646,21.3734,21.3559,21.3559,112800.0
2011-08-17 15:35:00,24.49,24.51,24.48,24.5,85200.0,21.3559,21.3734,21.3472,21.3646,85200.0
2011-08-17 15:40:00,24.5,24.53,24.49,24.52,98400.0,21.3646,21.3908,21.3559,21.3821,98400.0
2011-08-17 15:45:00,24.53,24.56,24.52,24.54,145500.0,21.3908,21.417,21.3821,21.3995,145500.0
2011-08-17 15:50:00,24.55,24.55,24.5,24.5,144900.0,21.4083,21.4083,21.3646,21.3646,144900.0
2011-08-17 15:55:00,24.51,24.53,24.5,24.51,354000.0,21.3734,21.3908,21.3646,21.3734,354000.0
2011-08-18 09:30:00,24.03,24.03,23.9,23.9,68100.0,20.9548,20.9548,20.8414,20.8414,68100.0
2011-08-18 09:35:00,23.92,24.05,23.9,24.05,93000.0,20.8589,20.9722,20.8414,20.9722,93000.0
2011-08-18 09:40:00,24.05,24.07,23.9,23.96,175500.0,20.9722,20.9897,20.8414,20.8938,175500.0
2011-08-18 09:45:00,23.97,23.98,23.93,23.95,27900.0,20.9025,20.9112,20.8676,20.885,27900.0
2011-08-18 09:50:00,23.95,24.03,23.95,23.98,41700.0,20.885,20.9548,20.885,20.9112,41700.0
2011-08-18 09:55:00,23.97,24.06,23.95,24.04,47400.0,20.9025,20.981,20.885,20.9635,47400.0
2011-08-18 10:00:00,24.04,24.04,23.76,23.82,191100.0,20.9635,20.9635,20.7193,20.7717,191100.0
2011-08-18 10:05:00,23.83,23.83,23.68,23.74,58200.0,20.7804,20.7804,20.6496,20.7019,58200.0
2011-08-18 10:10:00,23.75,23.78,23.69,23.75,32400.0,20.7106,20.7368,20.6583,20.7106,32400.0
2011-08-18 10:15:00,23.75,23.91,23.75,23.85,35700.0,20.7106,20.8502,20.7106,20.7978,35700.0
2011-08-18 10:20:00,23.84,23.93,23.84,23.92,53100.0,20.7891,20.8676,20.7891,20.8589,53100.0
2011-08-18 10:25:00,23.92,23.96,23.89,23.93,18000.0,20.8589,20.8938,20.8327,20.8676,18000.0
2011-08-18 10:30:00,23.91,23.91,23.82,23.82,24300.0,20.8502,20.8502,20.7717,20.7717,24300.0
2011-08-18 10:35:00,23.82,23.86,23.8,23.85,175800.0,20.7717,20.8066,20.7542,20.7978,175800.0
2011-08-18 10:40:00,23.83,23.87,23.81,23.87,60600.0,20.7804,20.8153,20.763,20.8153,60600.0
2011-08-18 10:45:00,23.85,23.87,23.81,23.87,31500.0,20.7978,20.8153,20.763,20.8153,31500.0
2011-08-18 10:50:00,23.89,23.92,23.87,23.9,17700.0,20.8327,20.8589,20.8153,20.8414,17700.0
2011-08-18 10:55:00,23.9,23.92,23.86,23.92,18300.0,20.8414,20.8589,20.8066,20.8589,18300.0
2011-08-18 11:00:00,23.91,23.92,23.86,23.88,27600.0,20.8502,20.8589,20.8066,20.824,27600.0
2011-08-18 11:05:00,23.87,23.88,23.83,23.83,18600.0,20.8153,20.824,20.7804,20.7804,18600.0
2011-08-18 11:10:00,23.83,23.87,23.81,23.86,51000.0,20.7804,20.8153,20.763,20.8066,51000.0
2011-08-18 11:15:00,23.84,23.85,23.81,23.83,43200.0,20.7891,20.7978,20.763,20.7804,43200.0
2011-08-18 11:20:00,23.83,23.88,23.82,23.87,11400.0,20.7804,20.824,20.7717,20.8153,11400.0
2011-08-18 11:25:00,23.87,23.91,23.87,23.9,31200.0,20.8153,20.8502,20.8153,20.8414,31200.0
2011-08-18 11:30:00,23.9,23.98,23.89,23.92,47400.0,20.8414,20.9112,20.8327,20.8589,47400.0
2011-08-18 11:35:00,23.92,23.98,23.92,23.94,9300.0,20.8589,20.9112,20.8589,20.8763,9300.0
2011-08-18 11:40:00,23.93,23.98,23.93,23.96,12000.0,20.8676,20.9112,20.8676,20.8938,12000.0
2011-08-18 11:45:00,23.97,24.02,23.96,24.01,26400.0,20.9025,20.9461,20.8938,20.9374,26400.0
2011-08-18 11:50:00,24.01,24.01,23.96,24.0,16200.0,20.9374,20.9374,20.8938,20.9286,16200.0
2011-08-18 11:55:00,23.98,24.0,23.96,23.99,39000.0,20.9112,20.9286,20.8938,20.9199,39000.0
2011-08-18 12:00:00,23.99,24.0,23.91,23.91,14700.0,20.9199,20.9286,20.8502,20.8502,14700.0
2011-08-18 12:05:00,23.93,23.94,23.91,23.92,13800.0,20.8676,20.8763,20.8502,20.8589,13800.0
2011-08-18 12:10:00,23.92,23.97,23.9,23.94,22500.0,20.8589,20.9025,20.8414,20.8763,22500.0
2011-08-18 12:15:00,23.95,23.97,23.94,23.94,25200.0,20.885,20.9025,20.8763,20.8763,25200.0
2011-08-18 12:20:00,23.94,23.96,23.9,23.92,28500.0,20.8763,20.8938,20.8414,20.8589,28500.0
2011-08-18 12:25:00,23.92,23.94,23.9,23.92,12600.0,20.8589,20.8763,20.8414,20.8589,12600.0
2011-08-18 12:30:00,23.9,23.93,23.89,23.91,17100.0,20.8414,20.8676,20.8327,20.8502,17100.0
2011-08-18 12:35:00,23.9,23.91,23.88,23.89,8100.0,20.8414,20.8502,20.824,20.8327,8100.0
2011-08-18 12:40:00,23.89,23.9,23.86,23.88,24600.0,20.8327,20.8414,20.8066,20.824,24600.0
2011-08-18 12:45:00,23.89,23.89,23.83,23.85,13800.0,20.8327,20.8327,20.7804,20.7978,13800.0
2011-08-18 12:50:00,23.86,23.86,23.83,23.83,8100.0,20.8066,20.8066,20.7804,20.7804,8100.0
2011-08-18 12:55:00,23.84,23.86,23.83,23.84,16800.0,20.7891,20.8066,20.7804,20.7891,16800.0
2011-08-18 13:00:00,23.84,23.85,23.83,23.83,21600.0,20.7891,20.7978,20.7804,20.7804,21600.0
2011-08-18 13:05:00,23.82,23.82,23.78,23.8,53700.0,20.7717,20.7717,20.7368,20.7542,53700.0
2011-08-18 13:10:00,23.81,23.81,23.77,23.81,212400.0,20.763,20.763,20.7281,20.763,212400.0
2011-08-18 13:15:00,23.8,23.84,23.79,23.8,81300.0,20.7542,20.7891,20.7455,20.7542,81300.0
2011-08-18 13:20:00,23.8,23.82,23.77,23.79,27900.0,20.7542,20.7717,20.7281,20.7455,27900.0
2011-08-18 13:25:00,23.79,23.81,23.76,23.76,23100.0,20.7455,20.763,20.7193,20.7193,23100.0
2011-08-18 13:30:00,23.76,23.79,23.7,23.71,17700.0,20.7193,20.7455,20.667,20.6757,17700.0
2011-08-18 13:35:00,23.69,23.73,23.67,23.67,66000.0,20.6583,20.6932,20.6409,20.6409,66000.0
2011-08-18 13:40:00,23.68,23.76,23.68,23.73,12900.0,20.6496,20.7193,20.6496,20.6932,12900.0
2011-08-18 13:45:00,23.72,23.78,23.72,23.78,10800.0,20.6845,20.7368,20.6845,20.7368,10800.0
2011-08-18 13:50:00,23.77,23.79,23.76,23.77,30600.0,20.7281,20.7455,20.7193,20.7281,30600.0
2011-08-18 13:55:00,23.75,23.76,23.7,23.75,45900.0,20.7106,20.7193,20.667,20.7106,45900.0
2011-08-18 14:00:00,23.75,23.83,23.74,23.78,352200.0,20.7106,20.7804,20.7019,20.7368,352200.0
2011-08-18 14:05:00,23.79,23.8,23.76,23.78,50400.0,20.7455,20.7542,20.7193,20.7368,50400.0
2011-08-18 14:10:00,23.78,23.79,23.72,23.76,33900.0,20.7368,20.7455,20.6845,20.7193,33900.0
2011-08-18 14:15:00,23.75,23.79,23.74,23.77,50400.0,20.7106,20.7455,20.7019,20.7281,50400.0
2011-08-18 14:20:00,23.78,23.8,23.76,23.79,253500.0,20.7368,20.7542,20.7193,20.7455,253500.0
2011-08-18 14:25:00,23.79,23.81,23.78,23.81,408300.0,20.7455,20.763,20.7368,20.763,408300.0
2011-08-18 14:30:00,23.81,23.81,23.77,23.78,268200.0,20.763,20.763,20.7281,20.7368,268200.0
2011-08-18 14:35:00,23.78,23.89,23.78,23.87,219900.0,20.7368,20.8327,20.7368,20.8153,219900.0
2011-08-18 14:40:00,23.87,23.88,23.82,23.84,176700.0,20.8153,20.824,20.7717,20.7891,176700.0
2011-08-18 14:45:00,23.83,23.83,23.81,23.83,117000.0,20.7804,20.7804,20.763,20.7804,117000.0
2011-08-18 14:50:00,23.83,23.83,23.77,23.79,58500.0,20.7804,20.7804,20.7281,20.7455,58500.0
2011-08-18 14:55:00,23.79,23.8,23.74,23.75,104100.0,20.7455,20.7542,20.7019,20.7106,104100.0
2011-08-18 15:00:00,23.74,23.76,23.68,23.69,74400.0,20.7019,20.7193,20.6496,20.6583,74400.0
2011-08-18 15:05:00,23.69,23.76,23.69,23.69,114900.0,20.6583,20.7193,20.6583,20.6583,114900.0
2011-08-18 15:10:00,23.69,23.75,23.69,23.72,98400.0,20.6583,20.7106,20.6583,20.6845,98400.0
2011-08-18 15:15:00,23.73,23.75,23.69,23.73,73500.0,20.6932,20.7106,20.6583,20.6932,73500.0
2011-08-18 15:20:00,23.73,23.74,23.7,23.71,120600.0,20.6932,20.7019,20.667,20.6757,120600.0
2011-08-18 15:25:00,23.71,23.74,23.69,23.72,383100.0,20.6757,20.7019,20.6583,20.6845,383100.0
2011-08-18 15:30:00,23.74,23.77,23.72,23.74,78600.0,20.7019,20.7281,20.6845,20.7019,78600.0
2011-08-18 15:35:00,23.74,23.76,23.69,23.71,75900.0,20.7019,20.7193,20.6583,20.6757,75900.0
2011-08-18 15:40:00,23.71,23.71,23.67,23.67,142500.0,20.6757,20.6757,20.6409,20.6409,142500.0
2011-08-18 15:45:00,23.67,23.68,23.63,23.67,182400.0,20.6409,20.6496,20.606,20.6409,182400.0
2011-08-18 15:50:00,23.67,23.7,23.65,23.68,609000.0,20.6409,20.667,20.6234,20.6496,609000.0
2011-08-18 15:55:00,23.68,23.7,23.66,23.68,553800.0,20.6496,20.667,20.6321,20.6496,553800.0
2011-08-19 09:30:00,23.42,23.52,23.42,23.5,253800.0,20.4229,20.5101,20.4229,20.4926,253800.0
2011-08-19 09:35:00,23.51,23.71,23.51,23.69,45000.0,20.5013,20.6757,20.5013,20.6583,45000.0
2011-08-19 09:40:00,23.69,23.8,23.69,23.73,68400.0,20.6583,20.7542,20.6583,20.6932,68400.0
2011-08-19 09:45:00,23.72,23.72,23.62,23.65,44400.0,20.6845,20.6845,20.5973,20.6234,44400.0
2011-08-19 09:50:00,23.66,23.67,23.6,23.66,55500.0,20.6321,20.6409,20.5798,20.6321,55500.0
2011-08-19 09:55:00,23.66,23.78,23.66,23.78,451800.0,20.6321,20.7368,20.6321,20.7368,451800.0
2011-08-19 10:00:00,23.78,23.8,23.74,23.77,149400.0,20.7368,20.7542,20.7019,20.7281,149400.0
2011-08-19 10:05:00,23.77,23.78,23.72,23.76,64500.0,20.7281,20.7368,20.6845,20.7193,64500.0
2011-08-19 10:10:00,23.76,23.78,23.74,23.75,39300.0,20.7193,20.7368,20.7019,20.7106,39300.0
2011-08-19 10:15:00,23.74,23.85,23.74,23.81,96300.0,20.7019,20.7978,20.7019,20.763,96300.0
2011-08-19 10:20:00,23.82,23.88,23.8,23.88,34200.0,20.7717,20.824,20.7542,20.824,34200.0
2011-08-19 10:25:00,23.84,23.91,23.84,23.86,130500.0,20.7891,20.8502,20.7891,20.8066,130500.0
2011-08-19 10:30:00,23.87,23.88,23.83,23.84,73500.0,20.8153,20.824,20.7804,20.7891,73500.0
2011-08-19 10:35:00,23.84,23.84,23.73,23.75,39000.0,20.7891,20.7891,20.6932,20.7106,39000.0
2011-08-19 10:40:00,23.76,23.79,23.68,23.71,47400.0,20.7193,20.7455,20.6496,20.6757,47400.0
2011-08-19 10:45:00,23.72,23.72,23.67,23.69,59100.0,20.6845,20.6845,20.6409,20.6583,59100.0
2011-08-19 10:50:00,23.7,23.72,23.66,23.71,36000.0,20.667,20.6845,20.6321,20.6757,36000.0
2011-08-19 10:55:00,23.71,23.71,23.64,23.66,36600.0,20.6757,20.6757,20.6147,20.6321,36600.0
2011-08-19 11:00:00,23.66,23.7,23.62,23.69,28200.0,20.6321,20.667,20.5973,20.6583,28200.0
2011-08-19 11:05:00,23.68,23.68,23.62,23.63,21000.0,20.6496,20.6496,20.5973,20.606,21000.0
2011-08-19 11:10:00,23.64,23.64,23.57,23.57,30300.0,20.6147,20.6147,20.5537,20.5537,30300.0
2011-08-19 11:15:00,23.56,23.6,23.52,23.59,36600.0,20.5449,20.5798,20.5101,20.5711,36600.0
2011-08-19 11:20:00,23.57,23.67,23.57,23.67,21000.0,20.5537,20.6409,20.5537,20.6409,21000.0
2011-08-19 11:25:00,23.66,23.68,23.62,23.63,30000.0,20.6321,20.6496,20.5973,20.606,30000.0
2011-08-19 11:30:00,23.64,23.69,23.64,23.64,27900.0,20.6147,20.6583,20.6147,20.6147,27900.0
2011-08-19 11:35:00,23.64,23.64,23.57,23.64,26700.0,20.6147,20.6147,20.5537,20.6147,26700.0
2011-08-19 11:40:00,23.64,23.7,23.64,23.68,62400.0,20.6147,20.667,20.6147,20.6496,62400.0
2011-08-19 11:45:00,23.69,23.69,23.63,23.65,26700.0,20.6583,20.6583,20.606,20.6234,26700.0
2011-08-19 11:50:00,23.67,23.69,23.66,23.66,37200.0,20.6409,20.6583,20.6321,20.6321,37200.0
2011-08-19 11:55:00,23.66,23.69,23.62,23.67,45900.0,20.6321,20.6583,20.5973,20.6409,45900.0
2011-08-19 12:00:00,23.66,23.67,23.62,23.62,62100.0,20.6321,20.6409,20.5973,20.5973,62100.0
2011-08-19 12:05:00,23.62,23.67,23.62,23.64,27600.0,20.5973,20.6409,20.5973,20.6147,27600.0
2011-08-19 12:10:00,23.64,23.66,23.62,23.65,37800.0,20.6147,20.6321,20.5973,20.6234,37800.0
2011-08-19 12:15:00,23.66,23.66,23.64,23.65,25800.0,20.6321,20.6321,20.6147,20.6234,25800.0
2011-08-19 12:20:00,23.65,23.66,23.62,23.62,10500.0,20.6234,20.6321,20.5973,20.5973,10500.0
2011-08-19 12:25:00,23.63,23.66,23.62,23.66,16500.0,20.606,20.6321,20.5973,20.6321,16500.0
2011-08-19 12:30:00,23.67,23.67,23.62,23.64,34200.0,20.6409,20.6409,20.5973,20.6147,34200.0
2011-08-19 12:35:00,23.64,23.67,23.59,23.59,37800.0,20.6147,20.6409,20.5711,20.5711,37800.0
2011-08-19 12:40:00,23.59,23.64,23.57,23.63,45600.0,20.5711,20.6147,20.5537,20.606,45600.0
2011-08-19 12:45:00,23.63,23.67,23.62,23.67,28500.0,20.606,20.6409,20.5973,20.6409,28500.0
2011-08-19 12:50:00,23.67,23.67,23.63,23.67,42300.0,20.6409,20.6409,20.606,20.6409,42300.0
2011-08-19 12:55:00,23.66,23.67,23.6,23.62,47400.0,20.6321,20.6409,20.5798,20.5973,47400.0
2011-08-19 13:00:00,23.6,23.61,23.57,23.58,34200.0,20.5798,20.5885,20.5537,20.5624,34200.0
2011-08-19 13:05:00,23.58,23.63,23.58,23.63,26400.0,20.5624,20.606,20.5624,20.606,26400.0
2011-08-19 13:10:00,23.62,23.62,23.56,23.57,214200.0,20.5973,20.5973,20.5449,20.5537,214200.0
2011-08-19 13:15:00,23.57,23.58,23.53,23.56,45000.0,20.5537,20.5624,20.5188,20.5449,45000.0
2011-08-19 13:20:00,23.57,23.57,23.51,23.51,39600.0,20.5537,20.5537,20.5013,20.5013,39600.0
2011-08-19 13:25:00,23.52,23.54,23.52,23.53,31800.0,20.5101,20.5275,20.5101,20.5188,31800.0
2011-08-19 13:30:00,23.53,23.54,23.48,23.5,116100.0,20.5188,20.5275,20.4752,20.4926,116100.0
2011-08-19 13:35:00,23.51,23.51,23.48,23.5,113400.0,20.5013,20.5013,20.4752,20.4926,113400.0
2011-08-19 13:40:00,23.5,23.5,23.43,23.43,45000.0,20.4926,20.4926,20.4316,20.4316,45000.0
2011-08-19 13:45:00,23.43,23.45,23.43,23.45,56100.0,20.4316,20.449,20.4316,20.449,56100.0
2011-08-19 13:50:00,23.44,23.45,23.42,23.42,24300.0,20.4403,20.449,20.4229,20.4229,24300.0
2011-08-19 13:55:00,23.42,23.45,23.42,23.43,30900.0,20.4229,20.449,20.4229,20.4316,30900.0
2011-08-19 14:00:00,23.43,23.45,23.41,23.41,49200.0,20.4316,20.449,20.4141,20.4141,49200.0
2011-08-19 14:05:00,23.4,23.42,23.36,23.42,35100.0,20.4054,20.4229,20.3705,20.4229,35100.0
2011-08-19 14:10:00,23.41,23.44,23.37,23.43,38400.0,20.4141,20.4403,20.3793,20.4316,38400.0
2011-08-19 14:15:00,23.44,23.45,23.4,23.41,38700.0,20.4403,20.449,20.4054,20.4141,38700.0
2011-08-19 14:20:00,23.41,23.41,23.34,23.35,46200.0,20.4141,20.4141,20.3531,20.3618,46200.0
2011-08-19 14:25:00,23.35,23.35,23.33,23.33,65400.0,20.3618,20.3618,20.3444,20.3444,65400.0
2011-08-19 14:30:00,23.34,23.35,23.31,23.33,62400.0,20.3531,20.3618,20.3269,20.3444,62400.0
2011-08-19 14:35:00,23.33,23.36,23.31,23.36,68700.0,20.3444,20.3705,20.3269,20.3705,68700.0
2011-08-19 14:40:00,23.36,23.38,23.33,23.36,86100.0,20.3705,20.388,20.3444,20.3705,86100.0
2011-08-19 14:45:00,23.36,23.36,23.26,23.29,74400.0,20.3705,20.3705,20.2833,20.3095,74400.0
2011-08-19 14:50:00,23.29,23.32,23.24,23.27,86400.0,20.3095,20.3357,20.2659,20.2921,86400.0
2011-08-19 14:55:00,23.26,23.28,23.25,23.26,70200.0,20.2833,20.3008,20.2746,20.2833,70200.0
2011-08-19 15:00:00,23.27,23.29,23.23,23.28,97200.0,20.2921,20.3095,20.2572,20.3008,97200.0
2011-08-19 15:05:00,23.28,23.32,23.24,23.25,68400.0,20.3008,20.3357,20.2659,20.2746,68400.0
2011-08-19 15:10:00,23.25,23.27,23.23,23.24,55800.0,20.2746,20.2921,20.2572,20.2659,55800.0
2011-08-19 15:15:00,23.23,23.24,23.19,23.22,58500.0,20.2572,20.2659,20.2223,20.2485,58500.0
2011-08-19 15:20:00,23.23,23.33,23.22,23.27,76800.0,20.2572,20.3444,20.2485,20.2921,76800.0
2011-08-19 15:25:00,23.28,23.31,23.24,23.26,92700.0,20.3008,20.3269,20.2659,20.2833,92700.0
2011-08-19 15:30:00,23.27,23.27,23.2,23.2,105300.0,20.2921,20.2921,20.231,20.231,105300.0
2011-08-19 15:35:00,23.2,23.23,23.17,23.21,93600.0,20.231,20.2572,20.2049,20.2397,93600.0
2011-08-19 15:40:00,23.22,23.29,23.21,23.28,84600.0,20.2485,20.3095,20.2397,20.3008,84600.0
2011-08-19 15:45:00,23.27,23.31,23.25,23.3,119700.0,20.2921,20.3269,20.2746,20.3182,119700.0
2011-08-19 15:50:00,23.29,23.33,23.25,23.26,118200.0,20.3095,20.3444,20.2746,20.2833,118200.0
2011-08-19 15:55:00,23.25,23.26,23.16,23.19,326400.0,20.2746,20.2833,20.1961,20.2223,326400.0
2011-08-22 09:30:00,23.55,23.66,23.55,23.64,33000.0,20.5362,20.6321,20.5362,20.6147,33000.0
2011-08-22 09:35:00,23.62,23.66,23.59,23.63,36000.0,20.5973,20.6321,20.5711,20.606,36000.0
2011-08-22 09:40:00,23.65,23.69,23.6,23.67,50400.0,20.6234,20.6583,20.5798,20.6409,50400.0
2011-08-22 09:45:00,23.64,23.66,23.58,23.65,71100.0,20.6147,20.6321,20.5624,20.6234,71100.0
2011-08-22 09:50:00,23.68,23.69,23.61,23.62,40200.0,20.6496,20.6583,20.5885,20.5973,40200.0
2011-08-22 09:55:00,23.62,23.67,23.61,23.63,34500.0,20.5973,20.6409,20.5885,20.606,34500.0
2011-08-22 10:00:00,23.61,23.7,23.61,23.68,58800.0,20.5885,20.667,20.5885,20.6496,58800.0
2011-08-22 10:05:00,23.69,23.69,23.61,23.68,42000.0,20.6583,20.6583,20.5885,20.6496,42000.0
2011-08-22 10:10:00,23.67,23.76,23.67,23.76,69900.0,20.6409,20.7193,20.6409,20.7193,69900.0
2011-08-22 10:15:00,23.76,23.85,23.74,23.85,54600.0,20.7193,20.7978,20.7019,20.7978,54600.0
2011-08-22 10:20:00,23.84,23.92,23.83,23.91,70800.0,20.7891,20.8589,20.7804,20.8502,70800.0
2011-08-22 10:25:00,23.91,23.97,23.88,23.9,39600.0,20.8502,20.9025,20.824,20.8414,39600.0
2011-08-22 10:30:00,23.92,23.93,23.87,23.88,43200.0,20.8589,20.8676,20.8153,20.824,43200.0
2011-08-22 10:35:00,23.88,23.89,23.82,23.87,45600.0,20.824,20.8327,20.7717,20.8153,45600.0
2011-08-22 10:40:00,23.85,23.85,23.78,23.78,27000.0,20.7978,20.7978,20.7368,20.7368,27000.0
2011-08-22 10:45:00,23.78,23.87,23.78,23.86,32700.0,20.7368,20.8153,20.7368,20.8066,32700.0
2011-08-22 10:50:00,23.86,23.91,23.79,23.8,60000.0,20.8066,20.8502,20.7455,20.7542,60000.0
2011-08-22 10:55:00,23.79,23.8,23.72,23.73,55800.0,20.7455,20.7542,20.6845,20.6932,55800.0
2011-08-22 11:00:00,23.72,23.79,23.72,23.79,75300.0,20.6845,20.7455,20.6845,20.7455,75300.0
2011-08-22 11:05:00,23.79,23.8,23.75,23.79,16500.0,20.7455,20.7542,20.7106,20.7455,16500.0
2011-08-22 11:10:00,23.79,23.79,23.74,23.76,41400.0,20.7455,20.7455,20.7019,20.7193,41400.0
2011-08-22 11:15:00,23.75,23.8,23.72,23.74,18300.0,20.7106,20.7542,20.6845,20.7019,18300.0
2011-08-22 11:20:00,23.73,23.74,23.67,23.68,21000.0,20.6932,20.7019,20.6409,20.6496,21000.0
2011-08-22 11:25:00,23.68,23.72,23.67,23.72,35100.0,20.6496,20.6845,20.6409,20.6845,35100.0
2011-08-22 11:30:00,23.74,23.75,23.68,23.74,29100.0,20.7019,20.7106,20.6496,20.7019,29100.0
2011-08-22 11:35:00,23.73,23.73,23.6,23.64,141900.0,20.6932,20.6932,20.5798,20.6147,141900.0
2011-08-22 11:40:00,23.65,23.69,23.62,23.66,87000.0,20.6234,20.6583,20.5973,20.6321,87000.0
2011-08-22 11:45:00,23.66,23.67,23.61,23.63,93900.0,20.6321,20.6409,20.5885,20.606,93900.0
2011-08-22 11:50:00,23.63,23.64,23.56,23.59,132000.0,20.606,20.6147,20.5449,20.5711,132000.0
2011-08-22 11:55:00,23.57,23.58,23.51,23.57,93600.0,20.5537,20.5624,20.5013,20.5537,93600.0
2011-08-22 12:00:00,23.57,23.59,23.55,23.57,31200.0,20.5537,20.5711,20.5362,20.5537,31200.0
2011-08-22 12:05:00,23.57,23.66,23.56,23.66,13200.0,20.5537,20.6321,20.5449,20.6321,13200.0
2011-08-22 12:10:00,23.66,23.66,23.63,23.65,30300.0,20.6321,20.6321,20.606,20.6234,30300.0
2011-08-22 12:15:00,23.63,23.64,23.6,23.64,27000.0,20.606,20.6147,20.5798,20.6147,27000.0
2011-08-22 12:20:00,23.66,23.68,23.63,23.64,19800.0,20.6321,20.6496,20.606,20.6147,19800.0
2011-08-22 12:25:00,23.64,23.68,23.63,23.63,20100.0,20.6147,20.6496,20.606,20.606,20100.0
2011-08-22 12:30:00,23.63,23.64,23.56,23.56,40500.0,20.606,20.6147,20.5449,20.5449,40500.0
2011-08-22 12:35:00,23.56,23.59,23.56,23.59,7500.0,20.5449,20.5711,20.5449,20.5711,7500.0
2011-08-22 12:40:00,23.59,23.61,23.57,23.59,27600.0,20.5711,20.5885,20.5537,20.5711,27600.0
2011-08-22 12:45:00,23.6,23.7,23.6,23.69,35400.0,20.5798,20.667,20.5798,20.6583,35400.0
2011-08-22 12:50:00,23.68,23.72,23.65,23.72,25800.0,20.6496,20.6845,20.6234,20.6845,25800.0
2011-08-22 12:55:00,23.73,23.77,23.71,23.77,30900.0,20.6932,20.7281,20.6757,20.7281,30900.0
2011-08-22 13:00:00,23.76,23.77,23.71,23.77,26400.0,20.7193,20.7281,20.6757,20.7281,26400.0
2011-08-22 13:05:00,23.76,23.8,23.75,23.78,34500.0,20.7193,20.7542,20.7106,20.7368,34500.0
2011-08-22 13:10:00,23.78,23.81,23.75,23.76,75900.0,20.7368,20.763,20.7106,20.7193,75900.0
2011-08-22 13:15:00,23.77,23.81,23.76,23.78,48600.0,20.7281,20.763,20.7193,20.7368,48600.0
2011-08-22 13:20:00,23.77,23.83,23.77,23.81,36000.0,20.7281,20.7804,20.7281,20.763,36000.0
2011-08-22 13:25:00,23.8,23.82,23.76,23.78,52800.0,20.7542,20.7717,20.7193,20.7368,52800.0
2011-08-22 13:30:00,23.78,23.8,23.71,23.72,41700.0,20.7368,20.7542,20.6757,20.6845,41700.0
2011-08-22 13:35:00,23.71,23.72,23.68,23.72,18900.0,20.6757,20.6845,20.6496,20.6845,18900.0
2011-08-22 13:40:00,23.72,23.75,23.71,23.73,26100.0,20.6845,20.7106,20.6757,20.6932,26100.0
2011-08-22 13:45:00,23.73,23.73,23.68,23.69,37200.0,20.6932,20.6932,20.6496,20.6583,37200.0
2011-08-22 13:50:00,23.7,23.71,23.66,23.69,52500.0,20.667,20.6757,20.6321,20.6583,52500.0
2011-08-22 13:55:00,23.68,23.76,23.68,23.73,27900.0,20.6496,20.7193,20.6496,20.6932,27900.0
2011-08-22 14:00:00,23.73,23.75,23.67,23.71,177300.0,20.6932,20.7106,20.6409,20.6757,177300.0
2011-08-22 14:05:00,23.71,23.76,23.71,23.72,25500.0,20.6757,20.7193,20.6757,20.6845,25500.0
2011-08-22 14:10:00,23.73,23.74,23.72,23.74,17700.0,20.6932,20.7019,20.6845,20.7019,17700.0
2011-08-22 14:15:00,23.74,23.78,23.7,23.73,55200.0,20.7019,20.7368,20.667,20.6932,55200.0
2011-08-22 14:20:00,23.72,23.76,23.72,23.73,16200.0,20.6845,20.7193,20.6845,20.6932,16200.0
2011-08-22 14:25:00,23.73,23.75,23.68,23.71,21600.0,20.6932,20.7106,20.6496,20.6757,21600.0
2011-08-22 14:30:00,23.71,23.71,23.67,23.7,22200.0,20.6757,20.6757,20.6409,20.667,22200.0
2011-08-22 14:35:00,23.69,23.72,23.67,23.68,12600.0,20.6583,20.6845,20.6409,20.6496,12600.0
2011-08-22 14:40:00,23.69,23.72,23.68,23.7,15300.0,20.6583,20.6845,20.6496,20.667,15300.0
2011-08-22 14:45:00,23.69,23.71,23.68,23.69,26700.0,20.6583,20.6757,20.6496,20.6583,26700.0
2011-08-22 14:50:00,23.69,23.7,23.65,23.65,51900.0,20.6583,20.667,20.6234,20.6234,51900.0
2011-08-22 14:55:00,23.66,23.67,23.57,23.59,88800.0,20.6321,20.6409,20.5537,20.5711,88800.0
2011-08-22 15:00:00,23.59,23.63,23.57,23.62,74700.0,20.5711,20.606,20.5537,20.5973,74700.0
2011-08-22 15:05:00,23.61,23.65,23.59,23.6,67800.0,20.5885,20.6234,20.5711,20.5798,67800.0
2011-08-22 15:10:00,23.62,23.7,23.6,23.67,67800.0,20.5973,20.667,20.5798,20.6409,67800.0
2011-08-22 15:15:00,23.67,23.71,23.67,23.69,51900.0,20.6409,20.6757,20.6409,20.6583,51900.0
2011-08-22 15:20:00,23.68,23.73,23.68,23.72,83100.0,20.6496,20.6932,20.6496,20.6845,83100.0
2011-08-22 15:25:00,23.72,23.73,23.68,23.7,66000.0,20.6845,20.6932,20.6496,20.667,66000.0
2011-08-22 15:30:00,23.7,23.73,23.69,23.71,66000.0,20.667,20.6932,20.6583,20.6757,66000.0
2011-08-22 15:35:00,23.7,23.72,23.67,23.67,57300.0,20.667,20.6845,20.6409,20.6409,57300.0
2011-08-22 15:40:00,23.67,23.7,23.65,23.7,137100.0,20.6409,20.667,20.6234,20.667,137100.0
2011-08-22 15:45:00,23.7,23.71,23.62,23.64,119700.0,20.667,20.6757,20.5973,20.6147,119700.0
2011-08-22 15:50:00,23.65,23.66,23.57,23.6,165900.0,20.6234,20.6321,20.5537,20.5798,165900.0
2011-08-22 15:55:00,23.6,23.63,23.58,23.63,135600.0,20.5798,20.606,20.5624,20.606,135600.0
2011-08-23 09:30:00,23.68,23.72,23.58,23.59,31200.0,20.6496,20.6845,20.5624,20.5711,31200.0
2011-08-23 09:35:00,23.59,23.63,23.54,23.56,20700.0,20.5711,20.606,20.5275,20.5449,20700.0
2011-08-23 09:40:00,23.54,23.63,23.53,23.57,15900.0,20.5275,20.606,20.5188,20.5537,15900.0
2011-08-23 09:45:00,23.56,23.64,23.54,23.61,53100.0,20.5449,20.6147,20.5275,20.5885,53100.0
2011-08-23 09:50:00,23.64,23.7,23.64,23.68,21900.0,20.6147,20.667,20.6147,20.6496,21900.0
2011-08-23 09:55:00,23.67,23.74,23.67,23.68,12900.0,20.6409,20.7019,20.6409,20.6496,12900.0
2011-08-23 10:00:00,23.68,23.84,23.65,23.8,39300.0,20.6496,20.7891,20.6234,20.7542,39300.0
2011-08-23 10:05:00,23.78,23.89,23.78,23.87,17100.0,20.7368,20.8327,20.7368,20.8153,17100.0
2011-08-23 10:10:00,23.88,23.89,23.84,23.85,28800.0,20.824,20.8327,20.7891,20.7978,28800.0
2011-08-23 10:15:00,23.86,23.86,23.8,23.83,77700.0,20.8066,20.8066,20.7542,20.7804,77700.0
2011-08-23 10:20:00,23.84,23.85,23.79,23.83,68700.0,20.7891,20.7978,20.7455,20.7804,68700.0
2011-08-23 10:25:00,23.84,23.86,23.82,23.84,12900.0,20.7891,20.8066,20.7717,20.7891,12900.0
2011-08-23 10:30:00,23.84,23.87,23.82,23.83,53700.0,20.7891,20.8153,20.7717,20.7804,53700.0
2011-08-23 10:35:00,23.84,23.92,23.83,23.9,23400.0,20.7891,20.8589,20.7804,20.8414,23400.0
2011-08-23 10:40:00,23.92,23.93,23.87,23.87,64500.0,20.8589,20.8676,20.8153,20.8153,64500.0
2011-08-23 10:45:00,23.89,23.9,23.87,23.89,21300.0,20.8327,20.8414,20.8153,20.8327,21300.0
2011-08-23 10:50:00,23.91,23.91,23.83,23.83,19800.0,20.8502,20.8502,20.7804,20.7804,19800.0
2011-08-23 10:55:00,23.82,23.85,23.77,23.78,24300.0,20.7717,20.7978,20.7281,20.7368,24300.0
2011-08-23 11:00:00,23.78,23.82,23.75,23.79,22800.0,20.7368,20.7717,20.7106,20.7455,22800.0
2011-08-23 11:05:00,23.78,23.8,23.74,23.78,30300.0,20.7368,20.7542,20.7019,20.7368,30300.0
2011-08-23 11:10:00,23.78,23.8,23.74,23.8,12000.0,20.7368,20.7542,20.7019,20.7542,12000.0
2011-08-23 11:15:00,23.81,23.85,23.81,23.83,8700.0,20.763,20.7978,20.763,20.7804,8700.0
2011-08-23 11:20:00,23.83,23.84,23.79,23.83,14100.0,20.7804,20.7891,20.7455,20.7804,14100.0
2011-08-23 11:25:00,23.85,23.86,23.81,23.84,14100.0,20.7978,20.8066,20.763,20.7891,14100.0
2011-08-23 11:30:00,23.84,23.87,23.82,23.83,18600.0,20.7891,20.8153,20.7717,20.7804,18600.0
2011-08-23 11:35:00,23.83,23.9,23.83,23.89,21000.0,20.7804,20.8414,20.7804,20.8327,21000.0
2011-08-23 11:40:00,23.9,23.91,23.86,23.91,15600.0,20.8414,20.8502,20.8066,20.8502,15600.0
2011-08-23 11:45:00,23.91,23.95,23.91,23.94,16500.0,20.8502,20.885,20.8502,20.8763,16500.0
2011-08-23 11:50:00,23.94,23.97,23.93,23.94,13800.0,20.8763,20.9025,20.8676,20.8763,13800.0
2011-08-23 11:55:00,23.96,24.02,23.96,23.98,37200.0,20.8938,20.9461,20.8938,20.9112,37200.0
2011-08-23 12:00:00,23.98,24.0,23.93,23.97,25200.0,20.9112,20.9286,20.8676,20.9025,25200.0
2011-08-23 12:05:00,23.98,23.98,23.85,23.89,193200.0,20.9112,20.9112,20.7978,20.8327,193200.0
2011-08-23 12:10:00,23.89,23.98,23.89,23.91,165900.0,20.8327,20.9112,20.8327,20.8502,165900.0
2011-08-23 12:15:00,23.91,23.97,23.9,23.95,122400.0,20.8502,20.9025,20.8414,20.885,122400.0
2011-08-23 12:20:00,23.95,23.95,23.93,23.93,2400.0,20.885,20.885,20.8676,20.8676,2400.0
2011-08-23 12:25:00,23.96,23.97,23.95,23.95,9600.0,20.8938,20.9025,20.885,20.885,9600.0
2011-08-23 12:30:00,23.95,23.98,23.92,23.92,20700.0,20.885,20.9112,20.8589,20.8589,20700.0
2011-08-23 12:35:00,23.93,23.98,23.93,23.96,10200.0,20.8676,20.9112,20.8676,20.8938,10200.0
2011-08-23 12:40:00,23.96,24.0,23.94,23.97,24600.0,20.8938,20.9286,20.8763,20.9025,24600.0
2011-08-23 12:45:00,23.97,23.97,23.91,23.91,14700.0,20.9025,20.9025,20.8502,20.8502,14700.0
2011-08-23 12:50:00,23.93,24.0,23.93,23.98,17700.0,20.8676,20.9286,20.8676,20.9112,17700.0
2011-08-23 12:55:00,23.98,24.01,23.97,23.98,23100.0,20.9112,20.9374,20.9025,20.9112,23100.0
2011-08-23 13:00:00,23.98,24.03,23.98,24.0,31800.0,20.9112,20.9548,20.9112,20.9286,31800.0
2011-08-23 13:05:00,24.01,24.03,23.98,23.98,17400.0,20.9374,20.9548,20.9112,20.9112,17400.0
2011-08-23 13:10:00,23.97,23.97,23.92,23.94,21300.0,20.9025,20.9025,20.8589,20.8763,21300.0
2011-08-23 13:15:00,23.94,23.94,23.86,23.87,57300.0,20.8763,20.8763,20.8066,20.8153,57300.0
2011-08-23 13:20:00,23.88,23.92,23.87,23.91,9600.0,20.824,20.8589,20.8153,20.8502,9600.0
2011-08-23 13:25:00,23.91,23.94,23.91,23.94,7800.0,20.8502,20.8763,20.8502,20.8763,7800.0
2011-08-23 13:30:00,23.94,23.96,23.9,23.9,7200.0,20.8763,20.8938,20.8414,20.8414,7200.0
2011-08-23 13:35:00,23.91,23.91,23.88,23.89,7200.0,20.8502,20.8502,20.824,20.8327,7200.0
2011-08-23 13:40:00,23.9,23.9,23.87,23.9,9600.0,20.8414,20.8414,20.8153,20.8414,9600.0
2011-08-23 13:45:00,23.9,23.93,23.89,23.91,36000.0,20.8414,20.8676,20.8327,20.8502,36000.0
2011-08-23 13:50:00,23.92,23.94,23.76,23.82,27900.0,20.8589,20.8763,20.7193,20.7717,27900.0
2011-08-23 13:55:00,23.82,23.84,23.79,23.81,47700.0,20.7717,20.7891,20.7455,20.763,47700.0
2011-08-23 14:00:00,23.81,23.82,23.77,23.8,23100.0,20.763,20.7717,20.7281,20.7542,23100.0
2011-08-23 14:05:00,23.82,23.83,23.79,23.8,24600.0,20.7717,20.7804,20.7455,20.7542,24600.0
2011-08-23 14:10:00,23.81,23.83,23.75,23.77,42900.0,20.763,20.7804,20.7106,20.7281,42900.0
2011-08-23 14:15:00,23.78,23.82,23.76,23.82,32400.0,20.7368,20.7717,20.7193,20.7717,32400.0
2011-08-23 14:20:00,23.81,23.81,23.73,23.76,33600.0,20.763,20.763,20.6932,20.7193,33600.0
2011-08-23 14:25:00,23.77,23.86,23.77,23.85,23700.0,20.7281,20.8066,20.7281,20.7978,23700.0
2011-08-23 14:30:00,23.85,23.9,23.83,23.88,45000.0,20.7978,20.8414,20.7804,20.824,45000.0
2011-08-23 14:35:00,23.88,23.93,23.86,23.9,51000.0,20.824,20.8676,20.8066,20.8414,51000.0
2011-08-23 14:40:00,23.9,23.91,23.88,23.9,27300.0,20.8414,20.8502,20.824,20.8414,27300.0
2011-08-23 14:45:00,23.91,23.91,23.87,23.9,65100.0,20.8502,20.8502,20.8153,20.8414,65100.0
2011-08-23 14:50:00,23.91,23.95,23.89,23.94,46200.0,20.8502,20.885,20.8327,20.8763,46200.0
2011-08-23 14:55:00,23.94,23.97,23.93,23.97,16500.0,20.8763,20.9025,20.8676,20.9025,16500.0
2011-08-23 15:00:00,23.97,24.1,23.97,24.07,40800.0,20.9025,21.0158,20.9025,20.9897,40800.0
2011-08-23 15:05:00,24.07,24.12,24.04,24.12,29700.0,20.9897,21.0333,20.9635,21.0333,29700.0
2011-08-23 15:10:00,24.12,24.14,24.08,24.11,29100.0,21.0333,21.0507,20.9984,21.0246,29100.0
2011-08-23 15:15:00,24.11,24.12,24.05,24.1,55800.0,21.0246,21.0333,20.9722,21.0158,55800.0
2011-08-23 15:20:00,24.09,24.13,24.07,24.13,68700.0,21.0071,21.042,20.9897,21.042,68700.0
2011-08-23 15:25:00,24.12,24.15,24.06,24.09,68400.0,21.0333,21.0594,20.981,21.0071,68400.0
2011-08-23 15:30:00,24.08,24.12,24.07,24.11,104100.0,20.9984,21.0333,20.9897,21.0246,104100.0
2011-08-23 15:35:00,24.1,24.16,24.1,24.15,48000.0,21.0158,21.0682,21.0158,21.0594,48000.0
2011-08-23 15:40:00,24.15,24.16,24.09,24.16,105000.0,21.0594,21.0682,21.0071,21.0682,105000.0
2011-08-23 15:45:00,24.16,24.19,24.14,24.17,81300.0,21.0682,21.0943,21.0507,21.0769,81300.0
2011-08-23 15:50:00,24.17,24.18,24.14,24.16,105000.0,21.0769,21.0856,21.0507,21.0682,105000.0
2011-08-23 15:55:00,24.16,24.23,24.16,24.23,150900.0,21.0682,21.1292,21.0682,21.1292,150900.0
2011-08-24 09:30:00,24.2,24.23,24.12,24.22,39600.0,21.103,21.1292,21.0333,21.1205,39600.0
2011-08-24 09:35:00,24.21,24.25,24.15,24.2,17400.0,21.1118,21.1466,21.0594,21.103,17400.0
2011-08-24 09:40:00,24.17,24.25,24.17,24.25,10500.0,21.0769,21.1466,21.0769,21.1466,10500.0
2011-08-24 09:45:00,24.26,24.32,24.23,24.28,23400.0,21.1554,21.2077,21.1292,21.1728,23400.0
2011-08-24 09:50:00,24.26,24.31,24.26,24.31,16200.0,21.1554,21.199,21.1554,21.199,16200.0
2011-08-24 09:55:00,24.33,24.39,24.28,24.37,29700.0,21.2164,21.2687,21.1728,21.2513,29700.0
2011-08-24 10:00:00,24.39,24.48,24.35,24.47,49500.0,21.2687,21.3472,21.2338,21.3385,49500.0
2011-08-24 10:05:00,24.47,24.51,24.47,24.49,69600.0,21.3385,21.3734,21.3385,21.3559,69600.0
2011-08-24 10:10:00,24.48,24.52,24.45,24.47,27300.0,21.3472,21.3821,21.321,21.3385,27300.0
2011-08-24 10:15:00,24.46,24.49,24.44,24.47,21300.0,21.3298,21.3559,21.3123,21.3385,21300.0
2011-08-24 10:20:00,24.48,24.48,24.4,24.44,18000.0,21.3472,21.3472,21.2774,21.3123,18000.0
2011-08-24 10:25:00,24.42,24.46,24.39,24.41,60300.0,21.2949,21.3298,21.2687,21.2862,60300.0
2011-08-24 10:30:00,24.4,24.41,24.31,24.33,60000.0,21.2774,21.2862,21.199,21.2164,60000.0
2011-08-24 10:35:00,24.32,24.38,24.32,24.37,41400.0,21.2077,21.26,21.2077,21.2513,41400.0
2011-08-24 10:40:00,24.36,24.38,24.34,24.35,27000.0,21.2426,21.26,21.2251,21.2338,27000.0
2011-08-24 10:45:00,24.35,24.35,24.29,24.29,18600.0,21.2338,21.2338,21.1815,21.1815,18600.0
2011-08-24 10:50:00,24.3,24.33,24.28,24.29,21300.0,21.1902,21.2164,21.1728,21.1815,21300.0
2011-08-24 10:55:00,24.3,24.3,24.21,24.21,22200.0,21.1902,21.1902,21.1118,21.1118,22200.0
2011-08-24 11:00:00,24.21,24.23,24.14,24.22,146400.0,21.1118,21.1292,21.0507,21.1205,146400.0
2011-08-24 11:05:00,24.23,24.27,24.21,24.24,193800.0,21.1292,21.1641,21.1118,21.1379,193800.0
2011-08-24 11:10:00,24.23,24.26,24.22,24.22,51600.0,21.1292,21.1554,21.1205,21.1205,51600.0
2011-08-24 11:15:00,24.22,24.22,24.16,24.17,22200.0,21.1205,21.1205,21.0682,21.0769,22200.0
2011-08-24 11:20:00,24.18,24.24,24.16,24.19,23700.0,21.0856,21.1379,21.0682,21.0943,23700.0
2011-08-24 11:25:00,24.18,24.25,24.16,24.2,15000.0,21.0856,21.1466,21.0682,21.103,15000.0
2011-08-24 11:30:00,24.2,24.2,24.16,24.17,18900.0,21.103,21.103,21.0682,21.0769,18900.0
2011-08-24 11:35:00,24.18,24.21,24.17,24.19,25200.0,21.0856,21.1118,21.0769,21.0943,25200.0
2011-08-24 11:40:00,24.18,24.18,24.16,24.16,16500.0,21.0856,21.0856,21.0682,21.0682,16500.0
2011-08-24 11:45:00,24.16,24.16,24.09,24.14,42900.0,21.0682,21.0682,21.0071,21.0507,42900.0
2011-08-24 11:50:00,24.15,24.2,24.14,24.19,18600.0,21.0594,21.103,21.0507,21.0943,18600.0
2011-08-24 11:55:00,24.19,24.21,24.13,24.14,18000.0,21.0943,21.1118,21.042,21.0507,18000.0
2011-08-24 12:00:00,24.14,24.14,24.07,24.08,12600.0,21.0507,21.0507,20.9897,20.9984,12600.0
2011-08-24 12:05:00,24.08,24.1,24.07,24.08,7200.0,20.9984,21.0158,20.9897,20.9984,7200.0
2011-08-24 12:10:00,24.08,24.09,24.03,24.09,12600.0,20.9984,21.0071,20.9548,21.0071,12600.0
2011-08-24 12:15:00,24.09,24.14,24.09,24.1,9900.0,21.0071,21.0507,21.0071,21.0158,9900.0
2011-08-24 12:20:00,24.08,24.14,24.08,24.13,7800.0,20.9984,21.0507,20.9984,21.042,7800.0
2011-08-24 12:25:00,24.13,24.15,24.12,24.14,8700.0,21.042,21.0594,21.0333,21.0507,8700.0
2011-08-24 12:30:00,24.14,24.15,24.12,24.14,10800.0,21.0507,21.0594,21.0333,21.0507,10800.0
2011-08-24 12:35:00,24.14,24.17,24.13,24.16,6300.0,21.0507,21.0769,21.042,21.0682,6300.0
2011-08-24 12:40:00,24.14,24.18,24.12,24.18,8700.0,21.0507,21.0856,21.0333,21.0856,8700.0
2011-08-24 12:45:00,24.16,24.16,24.1,24.13,6600.0,21.0682,21.0682,21.0158,21.042,6600.0
2011-08-24 12:50:00,24.13,24.19,24.13,24.19,7500.0,21.042,21.0943,21.042,21.0943,7500.0
2011-08-24 12:55:00,24.18,24.23,24.18,24.23,13800.0,21.0856,21.1292,21.0856,21.1292,13800.0
2011-08-24 13:00:00,24.22,24.25,24.21,24.23,33600.0,21.1205,21.1466,21.1118,21.1292,33600.0
2011-08-24 13:05:00,24.24,24.25,24.22,24.22,5400.0,21.1379,21.1466,21.1205,21.1205,5400.0
2011-08-24 13:10:00,24.21,24.24,24.21,24.24,6600.0,21.1118,21.1379,21.1118,21.1379,6600.0
2011-08-24 13:15:00,24.24,24.25,24.24,24.24,19200.0,21.1379,21.1466,21.1379,21.1379,19200.0
2011-08-24 13:20:00,24.24,24.3,24.24,24.28,26100.0,21.1379,21.1902,21.1379,21.1728,26100.0
2011-08-24 13:25:00,24.29,24.3,24.27,24.28,7500.0,21.1815,21.1902,21.1641,21.1728,7500.0
2011-08-24 13:30:00,24.3,24.31,24.25,24.25,17400.0,21.1902,21.199,21.1466,21.1466,17400.0
2011-08-24 13:35:00,24.25,24.29,24.25,24.26,11700.0,21.1466,21.1815,21.1466,21.1554,11700.0
2011-08-24 13:40:00,24.25,24.26,24.22,24.22,15300.0,21.1466,21.1554,21.1205,21.1205,15300.0
2011-08-24 13:45:00,24.23,24.27,24.21,24.27,17100.0,21.1292,21.1641,21.1118,21.1641,17100.0
2011-08-24 13:50:00,24.26,24.26,24.22,24.24,42300.0,21.1554,21.1554,21.1205,21.1379,42300.0
2011-08-24 13:55:00,24.23,24.28,24.22,24.28,11100.0,21.1292,21.1728,21.1205,21.1728,11100.0
2011-08-24 14:00:00,24.27,24.28,24.22,24.27,33300.0,21.1641,21.1728,21.1205,21.1641,33300.0
2011-08-24 14:05:00,24.27,24.3,24.25,24.3,15000.0,21.1641,21.1902,21.1466,21.1902,15000.0
2011-08-24 14:10:00,24.29,24.32,24.29,24.32,20100.0,21.1815,21.2077,21.1815,21.2077,20100.0
2011-08-24 14:15:00,24.31,24.31,24.25,24.27,10500.0,21.199,21.199,21.1466,21.1641,10500.0
2011-08-24 14:20:00,24.26,24.26,24.24,24.26,21900.0,21.1554,21.1554,21.1379,21.1554,21900.0
2011-08-24 14:25:00,24.26,24.3,24.24,24.27,22200.0,21.1554,21.1902,21.1379,21.1641,22200.0
2011-08-24 14:30:00,24.27,24.29,24.26,24.29,16200.0,21.1641,21.1815,21.1554,21.1815,16200.0
2011-08-24 14:35:00,24.29,24.31,24.26,24.3,45600.0,21.1815,21.199,21.1554,21.1902,45600.0
2011-08-24 14:40:00,24.3,24.33,24.3,24.32,13500.0,21.1902,21.2164,21.1902,21.2077,13500.0
2011-08-24 14:45:00,24.32,24.34,24.29,24.29,18600.0,21.2077,21.2251,21.1815,21.1815,18600.0
2011-08-24 14:50:00,24.29,24.33,24.26,24.33,59700.0,21.1815,21.2164,21.1554,21.2164,59700.0
2011-08-24 14:55:00,24.34,24.36,24.32,24.35,27000.0,21.2251,21.2426,21.2077,21.2338,27000.0
2011-08-24 15:00:00,24.36,24.37,24.32,24.35,39300.0,21.2426,21.2513,21.2077,21.2338,39300.0
2011-08-24 15:05:00,24.35,24.37,24.34,24.35,33300.0,21.2338,21.2513,21.2251,21.2338,33300.0
2011-08-24 15:10:00,24.35,24.42,24.35,24.41,30600.0,21.2338,21.2949,21.2338,21.2862,30600.0
2011-08-24 15:15:00,24.42,24.46,24.41,24.46,56400.0,21.2949,21.3298,21.2862,21.3298,56400.0
2011-08-24 15:20:00,24.46,24.49,24.43,24.47,38400.0,21.3298,21.3559,21.3036,21.3385,38400.0
2011-08-24 15:25:00,24.47,24.51,24.47,24.49,43800.0,21.3385,21.3734,21.3385,21.3559,43800.0
2011-08-24 15:30:00,24.5,24.54,24.5,24.54,55200.0,21.3646,21.3995,21.3646,21.3995,55200.0
2011-08-24 15:35:00,24.54,24.56,24.53,24.55,40200.0,21.3995,21.417,21.3908,21.4083,40200.0
2011-08-24 15:40:00,24.55,24.61,24.54,24.61,54900.0,21.4083,21.4606,21.3995,21.4606,54900.0
2011-08-24 15:45:00,24.62,24.62,24.55,24.56,127200.0,21.4693,21.4693,21.4083,21.417,127200.0
2011-08-24 15:50:00,24.57,24.61,24.56,24.61,120300.0,21.4257,21.4606,21.417,21.4606,120300.0
2011-08-24 15:55:00,24.61,24.61,24.56,24.59,198300.0,21.4606,21.4606,21.417,21.4431,198300.0
2011-08-25 09:30:00,24.68,24.79,24.66,24.7,30900.0,21.5216,21.6175,21.5042,21.5391,30900.0
2011-08-25 09:35:00,24.71,24.71,24.55,24.55,23400.0,21.5478,21.5478,21.4083,21.4083,23400.0
2011-08-25 09:40:00,24.54,24.62,24.51,24.62,14700.0,21.3995,21.4693,21.3734,21.4693,14700.0
2011-08-25 09:45:00,24.6,24.64,24.48,24.5,11400.0,21.4519,21.4867,21.3472,21.3646,11400.0
2011-08-25 09:50:00,24.49,24.53,24.42,24.43,18000.0,21.3559,21.3908,21.2949,21.3036,18000.0
2011-08-25 09:55:00,24.43,24.44,24.38,24.43,16500.0,21.3036,21.3123,21.26,21.3036,16500.0
2011-08-25 10:00:00,24.39,24.39,24.32,24.37,20400.0,21.2687,21.2687,21.2077,21.2513,20400.0
2011-08-25 10:05:00,24.38,24.4,24.33,24.4,13200.0,21.26,21.2774,21.2164,21.2774,13200.0
2011-08-25 10:10:00,24.43,24.43,24.37,24.42,22800.0,21.3036,21.3036,21.2513,21.2949,22800.0
2011-08-25 10:15:00,24.42,24.45,24.37,24.37,10200.0,21.2949,21.321,21.2513,21.2513,10200.0
2011-08-25 10:20:00,24.36,24.39,24.24,24.27,28500.0,21.2426,21.2687,21.1379,21.1641,28500.0
2011-08-25 10:25:00,24.27,24.32,24.23,24.32,25500.0,21.1641,21.2077,21.1292,21.2077,25500.0
2011-08-25 10:30:00,24.31,24.35,24.29,24.35,15600.0,21.199,21.2338,21.1815,21.2338,15600.0
2011-08-25 10:35:00,24.34,24.34,24.22,24.23,17700.0,21.2251,21.2251,21.1205,21.1292,17700.0
2011-08-25 10:40:00,24.22,24.25,24.19,24.19,35400.0,21.1205,21.1466,21.0943,21.0943,35400.0
2011-08-25 10:45:00,24.19,24.2,24.1,24.1,24000.0,21.0943,21.103,21.0158,21.0158,24000.0
2011-08-25 10:50:00,24.11,24.18,24.09,24.17,48900.0,21.0246,21.0856,21.0071,21.0769,48900.0
2011-08-25 10:55:00,24.16,24.2,24.14,24.2,9900.0,21.0682,21.103,21.0507,21.103,9900.0
2011-08-25 11:00:00,24.21,24.24,24.19,24.2,34500.0,21.1118,21.1379,21.0943,21.103,34500.0
2011-08-25 11:05:00,24.19,24.19,24.16,24.17,12600.0,21.0943,21.0943,21.0682,21.0769,12600.0
2011-08-25 11:10:00,24.16,24.23,24.16,24.22,13500.0,21.0682,21.1292,21.0682,21.1205,13500.0
2011-08-25 11:15:00,24.21,24.28,24.2,24.26,23400.0,21.1118,21.1728,21.103,21.1554,23400.0
2011-08-25 11:20:00,24.27,24.33,24.25,24.29,12000.0,21.1641,21.2164,21.1466,21.1815,12000.0
2011-08-25 11:25:00,24.3,24.33,24.29,24.32,10500.0,21.1902,21.2164,21.1815,21.2077,10500.0
2011-08-25 11:30:00,24.32,24.36,24.3,24.33,33300.0,21.2077,21.2426,21.1902,21.2164,33300.0
2011-08-25 11:35:00,24.33,24.33,24.22,24.29,91500.0,21.2164,21.2164,21.1205,21.1815,91500.0
2011-08-25 11:40:00,24.29,24.29,24.21,24.22,214500.0,21.1815,21.1815,21.1118,21.1205,214500.0
2011-08-25 11:45:00,24.21,24.23,24.17,24.23,15900.0,21.1118,21.1292,21.0769,21.1292,15900.0
2011-08-25 11:50:00,24.22,24.25,24.22,24.25,7800.0,21.1205,21.1466,21.1205,21.1466,7800.0
2011-08-25 11:55:00,24.27,24.27,24.24,24.25,7800.0,21.1641,21.1641,21.1379,21.1466,7800.0
2011-08-25 12:00:00,24.25,24.27,24.24,24.24,13200.0,21.1466,21.1641,21.1379,21.1379,13200.0
2011-08-25 12:05:00,24.22,24.23,24.22,24.23,6300.0,21.1205,21.1292,21.1205,21.1292,6300.0
2011-08-25 12:10:00,24.22,24.25,24.22,24.22,11100.0,21.1205,21.1466,21.1205,21.1205,11100.0
2011-08-25 12:15:00,24.24,24.28,24.22,24.22,42300.0,21.1379,21.1728,21.1205,21.1205,42300.0
2011-08-25 12:20:00,24.21,24.21,24.16,24.19,14100.0,21.1118,21.1118,21.0682,21.0943,14100.0
2011-08-25 12:25:00,24.2,24.22,24.2,24.21,3300.0,21.103,21.1205,21.103,21.1118,3300.0
2011-08-25 12:30:00,24.21,24.21,24.18,24.19,21900.0,21.1118,21.1118,21.0856,21.0943,21900.0
2011-08-25 12:35:00,24.17,24.19,24.16,24.19,9000.0,21.0769,21.0943,21.0682,21.0943,9000.0
2011-08-25 12:40:00,24.19,24.2,24.16,24.17,25500.0,21.0943,21.103,21.0682,21.0769,25500.0
2011-08-25 12:45:00,24.15,24.16,24.12,24.14,11700.0,21.0594,21.0682,21.0333,21.0507,11700.0
2011-08-25 12:50:00,24.15,24.16,24.11,24.14,10800.0,21.0594,21.0682,21.0246,21.0507,10800.0
2011-08-25 12:55:00,24.15,24.2,24.14,24.2,12600.0,21.0594,21.103,21.0507,21.103,12600.0
2011-08-25 13:00:00,24.19,24.22,24.18,24.19,12000.0,21.0943,21.1205,21.0856,21.0943,12000.0
2011-08-25 13:05:00,24.21,24.23,24.17,24.17,10200.0,21.1118,21.1292,21.0769,21.0769,10200.0
2011-08-25 13:10:00,24.19,24.21,24.18,24.19,14700.0,21.0943,21.1118,21.0856,21.0943,14700.0
2011-08-25 13:15:00,24.2,24.21,24.17,24.21,14700.0,21.103,21.1118,21.0769,21.1118,14700.0
2011-08-25 13:20:00,24.21,24.26,24.2,24.23,14100.0,21.1118,21.1554,21.103,21.1292,14100.0
2011-08-25 13:25:00,24.24,24.28,24.22,24.26,17400.0,21.1379,21.1728,21.1205,21.1554,17400.0
2011-08-25 13:30:00,24.27,24.29,24.24,24.24,14100.0,21.1641,21.1815,21.1379,21.1379,14100.0
2011-08-25 13:35:00,24.23,24.27,24.22,24.27,12900.0,21.1292,21.1641,21.1205,21.1641,12900.0
2011-08-25 13:40:00,24.28,24.28,24.25,24.25,14400.0,21.1728,21.1728,21.1466,21.1466,14400.0
2011-08-25 13:45:00,24.27,24.27,24.18,24.2,17700.0,21.1641,21.1641,21.0856,21.103,17700.0
2011-08-25 13:50:00,24.2,24.22,24.19,24.22,9000.0,21.103,21.1205,21.0943,21.1205,9000.0
2011-08-25 13:55:00,24.21,24.27,24.2,24.25,35100.0,21.1118,21.1641,21.103,21.1466,35100.0
2011-08-25 14:00:00,24.25,24.25,24.21,24.24,13500.0,21.1466,21.1466,21.1118,21.1379,13500.0
2011-08-25 14:05:00,24.25,24.26,24.21,24.23,17700.0,21.1466,21.1554,21.1118,21.1292,17700.0
2011-08-25 14:10:00,24.23,24.26,24.23,24.25,13800.0,21.1292,21.1554,21.1292,21.1466,13800.0
2011-08-25 14:15:00,24.25,24.31,24.25,24.3,27000.0,21.1466,21.199,21.1466,21.1902,27000.0
2011-08-25 14:20:00,24.3,24.3,24.23,24.26,16800.0,21.1902,21.1902,21.1292,21.1554,16800.0
2011-08-25 14:25:00,24.25,24.25,24.21,24.24,13200.0,21.1466,21.1466,21.1118,21.1379,13200.0
2011-08-25 14:30:00,24.25,24.27,24.23,24.25,12300.0,21.1466,21.1641,21.1292,21.1466,12300.0
2011-08-25 14:35:00,24.26,24.28,24.25,24.28,20700.0,21.1554,21.1728,21.1466,21.1728,20700.0
2011-08-25 14:40:00,24.28,24.28,24.25,24.26,31200.0,21.1728,21.1728,21.1466,21.1554,31200.0
2011-08-25 14:45:00,24.26,24.28,24.22,24.22,21900.0,21.1554,21.1728,21.1205,21.1205,21900.0
2011-08-25 14:50:00,24.23,24.24,24.19,24.2,16200.0,21.1292,21.1379,21.0943,21.103,16200.0
2011-08-25 14:55:00,24.19,24.2,24.17,24.17,15600.0,21.0943,21.103,21.0769,21.0769,15600.0
2011-08-25 15:00:00,24.16,24.18,24.14,24.17,19200.0,21.0682,21.0856,21.0507,21.0769,19200.0
2011-08-25 15:05:00,24.16,24.21,24.16,24.21,17100.0,21.0682,21.1118,21.0682,21.1118,17100.0
2011-08-25 15:10:00,24.21,24.23,24.17,24.21,19500.0,21.1118,21.1292,21.0769,21.1118,19500.0
2011-08-25 15:15:00,24.21,24.29,24.2,24.29,25500.0,21.1118,21.1815,21.103,21.1815,25500.0
2011-08-25 15:20:00,24.29,24.32,24.28,24.29,20700.0,21.1815,21.2077,21.1728,21.1815,20700.0
2011-08-25 15:25:00,24.28,24.29,24.24,24.25,33300.0,21.1728,21.1815,21.1379,21.1466,33300.0
2011-08-25 15:30:00,24.25,24.27,24.19,24.2,42900.0,21.1466,21.1641,21.0943,21.103,42900.0
2011-08-25 15:35:00,24.2,24.21,24.16,24.17,17400.0,21.103,21.1118,21.0682,21.0769,17400.0
2011-08-25 15:40:00,24.17,24.17,24.1,24.12,45600.0,21.0769,21.0769,21.0158,21.0333,45600.0
2011-08-25 15:45:00,24.12,24.18,24.11,24.16,71400.0,21.0333,21.0856,21.0246,21.0682,71400.0
2011-08-25 15:50:00,24.16,24.17,24.11,24.13,62400.0,21.0682,21.0769,21.0246,21.042,62400.0
2011-08-25 15:55:00,24.13,24.17,24.13,24.16,114000.0,21.042,21.0769,21.042,21.0682,114000.0
2011-08-26 09:30:00,24.14,24.14,23.98,24.05,29400.0,21.0507,21.0507,20.9112,20.9722,29400.0
2011-08-26 09:35:00,24.09,24.1,23.99,23.99,7500.0,21.0071,21.0158,20.9199,20.9199,7500.0
2011-08-26 09:40:00,24.01,24.06,24.01,24.01,9000.0,20.9374,20.981,20.9374,20.9374,9000.0
2011-08-26 09:45:00,23.97,23.97,23.91,23.97,19500.0,20.9025,20.9025,20.8502,20.9025,19500.0
2011-08-26 09:50:00,23.99,24.0,23.93,23.95,33300.0,20.9199,20.9286,20.8676,20.885,33300.0
2011-08-26 09:55:00,23.96,24.07,23.96,24.06,55500.0,20.8938,20.9897,20.8938,20.981,55500.0
2011-08-26 10:00:00,24.06,24.07,23.91,23.91,141900.0,20.981,20.9897,20.8502,20.8502,141900.0
2011-08-26 10:05:00,23.88,23.88,23.75,23.83,21000.0,20.824,20.824,20.7106,20.7804,21000.0
2011-08-26 10:10:00,23.83,23.92,23.8,23.92,18600.0,20.7804,20.8589,20.7542,20.8589,18600.0
2011-08-26 10:15:00,23.93,24.07,23.93,24.03,33600.0,20.8676,20.9897,20.8676,20.9548,33600.0
2011-08-26 10:20:00,24.06,24.16,24.06,24.12,13500.0,20.981,21.0682,20.981,21.0333,13500.0
2011-08-26 10:25:00,24.13,24.23,24.13,24.2,24900.0,21.042,21.1292,21.042,21.103,24900.0
2011-08-26 10:30:00,24.2,24.24,24.13,24.16,19800.0,21.103,21.1379,21.042,21.0682,19800.0
2011-08-26 10:35:00,24.16,24.21,24.16,24.18,12000.0,21.0682,21.1118,21.0682,21.0856,12000.0
2011-08-26 10:40:00,24.18,24.23,24.13,24.23,26400.0,21.0856,21.1292,21.042,21.1292,26400.0
2011-08-26 10:45:00,24.25,24.4,24.22,24.34,37200.0,21.1466,21.2774,21.1205,21.2251,37200.0
2011-08-26 10:50:00,24.34,24.37,24.31,24.32,25200.0,21.2251,21.2513,21.199,21.2077,25200.0
2011-08-26 10:55:00,24.31,24.34,24.27,24.28,12900.0,21.199,21.2251,21.1641,21.1728,12900.0
2011-08-26 11:00:00,24.28,24.34,24.28,24.29,17400.0,21.1728,21.2251,21.1728,21.1815,17400.0
2011-08-26 11:05:00,24.31,24.38,24.3,24.36,15000.0,21.199,21.26,21.1902,21.2426,15000.0
2011-08-26 11:10:00,24.37,24.44,24.36,24.44,7200.0,21.2513,21.3123,21.2426,21.3123,7200.0
2011-08-26 11:15:00,24.44,24.53,24.44,24.47,60000.0,21.3123,21.3908,21.3123,21.3385,60000.0
2011-08-26 11:20:00,24.47,24.47,24.42,24.44,51000.0,21.3385,21.3385,21.2949,21.3123,51000.0
2011-08-26 11:25:00,24.45,24.46,24.38,24.39,14400.0,21.321,21.3298,21.26,21.2687,14400.0
2011-08-26 11:30:00,24.41,24.42,24.38,24.41,55500.0,21.2862,21.2949,21.26,21.2862,55500.0
2011-08-26 11:35:00,24.41,24.43,24.39,24.4,24000.0,21.2862,21.3036,21.2687,21.2774,24000.0
2011-08-26 11:40:00,24.39,24.43,24.37,24.42,23400.0,21.2687,21.3036,21.2513,21.2949,23400.0
2011-08-26 11:45:00,24.42,24.44,24.37,24.41,63000.0,21.2949,21.3123,21.2513,21.2862,63000.0
2011-08-26 11:50:00,24.41,24.44,24.39,24.43,41100.0,21.2862,21.3123,21.2687,21.3036,41100.0
2011-08-26 11:55:00,24.43,24.45,24.41,24.42,40500.0,21.3036,21.321,21.2862,21.2949,40500.0
2011-08-26 12:00:00,24.42,24.48,24.42,24.47,72600.0,21.2949,21.3472,21.2949,21.3385,72600.0
2011-08-26 12:05:00,24.46,24.52,24.45,24.49,23700.0,21.3298,21.3821,21.321,21.3559,23700.0
2011-08-26 12:10:00,24.54,24.56,24.5,24.52,9300.0,21.3995,21.417,21.3646,21.3821,9300.0
2011-08-26 12:15:00,24.54,24.54,24.47,24.47,29100.0,21.3995,21.3995,21.3385,21.3385,29100.0
2011-08-26 12:20:00,24.47,24.52,24.47,24.5,8100.0,21.3385,21.3821,21.3385,21.3646,8100.0
2011-08-26 12:25:00,24.49,24.58,24.49,24.55,6900.0,21.3559,21.4344,21.3559,21.4083,6900.0
2011-08-26 12:30:00,24.56,24.56,24.52,24.52,7200.0,21.417,21.417,21.3821,21.3821,7200.0
2011-08-26 12:35:00,24.53,24.53,24.5,24.52,51600.0,21.3908,21.3908,21.3646,21.3821,51600.0
2011-08-26 12:40:00,24.51,24.56,24.5,24.51,33600.0,21.3734,21.417,21.3646,21.3734,33600.0
2011-08-26 12:45:00,24.51,24.52,24.47,24.47,8700.0,21.3734,21.3821,21.3385,21.3385,8700.0
2011-08-26 12:50:00,24.47,24.5,24.46,24.49,18600.0,21.3385,21.3646,21.3298,21.3559,18600.0
2011-08-26 12:55:00,24.48,24.53,24.48,24.51,10800.0,21.3472,21.3908,21.3472,21.3734,10800.0
2011-08-26 13:00:00,24.52,24.52,24.47,24.49,30900.0,21.3821,21.3821,21.3385,21.3559,30900.0
2011-08-26 13:05:00,24.49,24.55,24.48,24.49,15000.0,21.3559,21.4083,21.3472,21.3559,15000.0
2011-08-26 13:10:00,24.51,24.53,24.5,24.5,11100.0,21.3734,21.3908,21.3646,21.3646,11100.0
2011-08-26 13:15:00,24.53,24.55,24.5,24.5,21300.0,21.3908,21.4083,21.3646,21.3646,21300.0
2011-08-26 13:20:00,24.5,24.53,24.5,24.52,12300.0,21.3646,21.3908,21.3646,21.3821,12300.0
2011-08-26 13:25:00,24.53,24.57,24.53,24.56,15600.0,21.3908,21.4257,21.3908,21.417,15600.0
2011-08-26 13:30:00,24.58,24.59,24.56,24.57,79500.0,21.4344,21.4431,21.417,21.4257,79500.0
2011-08-26 13:35:00,24.58,24.6,24.55,24.58,50100.0,21.4344,21.4519,21.4083,21.4344,50100.0
2011-08-26 13:40:00,24.58,24.64,24.56,24.6,318300.0,21.4344,21.4867,21.417,21.4519,318300.0
2011-08-26 13:45:00,24.59,24.6,24.56,24.59,80700.0,21.4431,21.4519,21.417,21.4431,80700.0
2011-08-26 13:50:00,24.58,24.58,24.56,24.58,7200.0,21.4344,21.4344,21.417,21.4344,7200.0
2011-08-26 13:55:00,24.6,24.63,24.6,24.61,7500.0,21.4519,21.478,21.4519,21.4606,7500.0
2011-08-26 14:00:00,24.63,24.66,24.62,24.63,14100.0,21.478,21.5042,21.4693,21.478,14100.0
2011-08-26 14:05:00,24.63,24.63,24.58,24.58,12900.0,21.478,21.478,21.4344,21.4344,12900.0
2011-08-26 14:10:00,24.57,24.58,24.56,24.57,6600.0,21.4257,21.4344,21.417,21.4257,6600.0
2011-08-26 14:15:00,24.57,24.6,24.56,24.6,12000.0,21.4257,21.4519,21.417,21.4519,12000.0
2011-08-26 14:20:00,24.61,24.62,24.56,24.61,65400.0,21.4606,21.4693,21.417,21.4606,65400.0
2011-08-26 14:25:00,24.6,24.61,24.56,24.56,13500.0,21.4519,21.4606,21.417,21.417,13500.0
2011-08-26 14:30:00,24.58,24.59,24.56,24.59,33600.0,21.4344,21.4431,21.417,21.4431,33600.0
2011-08-26 14:35:00,24.58,24.6,24.54,24.56,13800.0,21.4344,21.4519,21.3995,21.417,13800.0
2011-08-26 14:40:00,24.56,24.59,24.55,24.59,16500.0,21.417,21.4431,21.4083,21.4431,16500.0
2011-08-26 14:45:00,24.59,24.62,24.58,24.6,42300.0,21.4431,21.4693,21.4344,21.4519,42300.0
2011-08-26 14:50:00,24.6,24.65,24.6,24.62,35700.0,21.4519,21.4955,21.4519,21.4693,35700.0
2011-08-26 14:55:00,24.62,24.63,24.61,24.63,7500.0,21.4693,21.478,21.4606,21.478,7500.0
2011-08-26 15:00:00,24.63,24.63,24.59,24.61,29100.0,21.478,21.478,21.4431,21.4606,29100.0
2011-08-26 15:05:00,24.6,24.6,24.54,24.56,19500.0,21.4519,21.4519,21.3995,21.417,19500.0
2011-08-26 15:10:00,24.56,24.57,24.54,24.55,36000.0,21.417,21.4257,21.3995,21.4083,36000.0
2011-08-26 15:15:00,24.55,24.55,24.5,24.51,10500.0,21.4083,21.4083,21.3646,21.3734,10500.0
2011-08-26 15:20:00,24.53,24.53,24.49,24.5,8700.0,21.3908,21.3908,21.3559,21.3646,8700.0
2011-08-26 15:25:00,24.49,24.54,24.48,24.53,26700.0,21.3559,21.3995,21.3472,21.3908,26700.0
2011-08-26 15:30:00,24.54,24.55,24.52,24.55,22800.0,21.3995,21.4083,21.3821,21.4083,22800.0
2011-08-26 15:35:00,24.56,24.56,24.52,24.54,105300.0,21.417,21.417,21.3821,21.3995,105300.0
2011-08-26 15:40:00,24.53,24.55,24.52,24.54,114300.0,21.3908,21.4083,21.3821,21.3995,114300.0
2011-08-26 15:45:00,24.55,24.55,24.51,24.53,179100.0,21.4083,21.4083,21.3734,21.3908,179100.0
2011-08-26 15:50:00,24.54,24.54,24.5,24.52,155400.0,21.3995,21.3995,21.3646,21.3821,155400.0
2011-08-26 15:55:00,24.53,24.56,24.5,24.55,269700.0,21.3908,21.417,21.3646,21.4083,269700.0
2011-08-29 09:30:00,24.82,24.96,24.82,24.96,56400.0,21.6437,21.7658,21.6437,21.7658,56400.0
2011-08-29 09:35:00,24.99,25.05,24.93,24.99,61800.0,21.7919,21.8443,21.7396,21.7919,61800.0
2011-08-29 09:40:00,24.99,25.03,24.94,24.94,42900.0,21.7919,21.8268,21.7483,21.7483,42900.0
2011-08-29 09:45:00,24.95,24.97,24.91,24.97,10800.0,21.7571,21.7745,21.7222,21.7745,10800.0
2011-08-29 09:50:00,24.99,24.99,24.85,24.9,39600.0,21.7919,21.7919,21.6699,21.7135,39600.0
2011-08-29 09:55:00,24.9,24.94,24.87,24.9,31500.0,21.7135,21.7483,21.6873,21.7135,31500.0
2011-08-29 10:00:00,24.9,24.97,24.88,24.89,26700.0,21.7135,21.7745,21.696,21.7047,26700.0
2011-08-29 10:05:00,24.9,24.97,24.89,24.94,21900.0,21.7135,21.7745,21.7047,21.7483,21900.0
2011-08-29 10:10:00,24.91,24.97,24.91,24.97,27600.0,21.7222,21.7745,21.7222,21.7745,27600.0
2011-08-29 10:15:00,24.97,24.97,24.92,24.97,12900.0,21.7745,21.7745,21.7309,21.7745,12900.0
2011-08-29 10:20:00,24.97,25.02,24.96,25.02,24000.0,21.7745,21.8181,21.7658,21.8181,24000.0
2011-08-29 10:25:00,25.02,25.03,24.97,24.99,21600.0,21.8181,21.8268,21.7745,21.7919,21600.0
2011-08-29 10:30:00,24.98,25.0,24.97,25.0,23100.0,21.7832,21.8007,21.7745,21.8007,23100.0
2011-08-29 10:35:00,24.99,25.01,24.98,24.99,17100.0,21.7919,21.8094,21.7832,21.7919,17100.0
2011-08-29 10:40:00,25.0,25.01,24.96,24.98,168000.0,21.8007,21.8094,21.7658,21.7832,168000.0
2011-08-29 10:45:00,24.99,25.01,24.98,24.99,59400.0,21.7919,21.8094,21.7832,21.7919,59400.0
2011-08-29 10:50:00,24.99,25.01,24.97,25.0,55200.0,21.7919,21.8094,21.7745,21.8007,55200.0
2011-08-29 10:55:00,25.0,25.0,24.98,24.99,32400.0,21.8007,21.8007,21.7832,21.7919,32400.0
2011-08-29 11:00:00,25.0,25.0,24.98,25.0,25200.0,21.8007,21.8007,21.7832,21.8007,25200.0
2011-08-29 11:05:00,25.0,25.0,24.96,25.0,37500.0,21.8007,21.8007,21.7658,21.8007,37500.0
2011-08-29 11:10:00,24.99,25.01,24.98,24.99,80400.0,21.7919,21.8094,21.7832,21.7919,80400.0
2011-08-29 11:15:00,25.0,25.0,24.98,24.99,39000.0,21.8007,21.8007,21.7832,21.7919,39000.0
2011-08-29 11:20:00,24.99,25.0,24.97,24.99,107700.0,21.7919,21.8007,21.7745,21.7919,107700.0
2011-08-29 11:25:00,24.99,25.0,24.95,24.96,13200.0,21.7919,21.8007,21.7571,21.7658,13200.0
2011-08-29 11:30:00,24.97,24.98,24.92,24.94,24000.0,21.7745,21.7832,21.7309,21.7483,24000.0
2011-08-29 11:35:00,24.93,24.99,24.92,24.97,24000.0,21.7396,21.7919,21.7309,21.7745,24000.0
2011-08-29 11:40:00,24.96,24.97,24.95,24.95,19800.0,21.7658,21.7745,21.7571,21.7571,19800.0
2011-08-29 11:45:00,24.96,24.98,24.95,24.97,19500.0,21.7658,21.7832,21.7571,21.7745,19500.0
2011-08-29 11:50:00,24.97,24.98,24.96,24.97,16500.0,21.7745,21.7832,21.7658,21.7745,16500.0
2011-08-29 11:55:00,24.98,25.0,24.98,25.0,19500.0,21.7832,21.8007,21.7832,21.8007,19500.0
2011-08-29 12:00:00,24.99,25.01,24.99,25.0,57900.0,21.7919,21.8094,21.7919,21.8007,57900.0
2011-08-29 12:05:00,25.0,25.0,24.98,24.98,18600.0,21.8007,21.8007,21.7832,21.7832,18600.0
2011-08-29 12:10:00,24.99,24.99,24.98,24.98,11700.0,21.7919,21.7919,21.7832,21.7832,11700.0
2011-08-29 12:15:00,24.98,24.99,24.98,24.99,6600.0,21.7832,21.7919,21.7832,21.7919,6600.0
2011-08-29 12:20:00,24.99,24.99,24.97,24.99,7800.0,21.7919,21.7919,21.7745,21.7919,7800.0
2011-08-29 12:25:00,24.99,25.0,24.98,24.99,29100.0,21.7919,21.8007,21.7832,21.7919,29100.0
2011-08-29 12:30:00,24.99,24.99,24.95,24.96,9300.0,21.7919,21.7919,21.7571,21.7658,9300.0
2011-08-29 12:35:00,24.96,24.99,24.96,24.98,30900.0,21.7658,21.7919,21.7658,21.7832,30900.0
2011-08-29 12:40:00,24.98,25.02,24.98,25.01,26700.0,21.7832,21.8181,21.7832,21.8094,26700.0
2011-08-29 12:45:00,25.01,25.02,24.97,24.97,27000.0,21.8094,21.8181,21.7745,21.7745,27000.0
2011-08-29 12:50:00,24.97,24.98,24.95,24.98,14400.0,21.7745,21.7832,21.7571,21.7832,14400.0
2011-08-29 12:55:00,24.98,24.98,24.95,24.96,16200.0,21.7832,21.7832,21.7571,21.7658,16200.0
2011-08-29 13:00:00,24.96,24.97,24.95,24.97,13200.0,21.7658,21.7745,21.7571,21.7745,13200.0
2011-08-29 13:05:00,24.96,24.99,24.96,24.98,18600.0,21.7658,21.7919,21.7658,21.7832,18600.0
2011-08-29 13:10:00,24.99,25.03,24.98,25.0,86700.0,21.7919,21.8268,21.7832,21.8007,86700.0
2011-08-29 13:15:00,25.0,25.0,24.97,24.97,19800.0,21.8007,21.8007,21.7745,21.7745,19800.0
2011-08-29 13:20:00,24.98,24.98,24.95,24.96,32400.0,21.7832,21.7832,21.7571,21.7658,32400.0
2011-08-29 13:25:00,24.96,24.96,24.94,24.95,7500.0,21.7658,21.7658,21.7483,21.7571,7500.0
2011-08-29 13:30:00,24.95,24.95,24.92,24.93,10800.0,21.7571,21.7571,21.7309,21.7396,10800.0
2011-08-29 13:35:00,24.94,24.96,24.93,24.96,20100.0,21.7483,21.7658,21.7396,21.7658,20100.0
2011-08-29 13:40:00,24.96,24.97,24.93,24.95,21900.0,21.7658,21.7745,21.7396,21.7571,21900.0
2011-08-29 13:45:00,24.94,24.94,24.91,24.92,13200.0,21.7483,21.7483,21.7222,21.7309,13200.0
2011-08-29 13:50:00,24.91,24.97,24.91,24.96,21900.0,21.7222,21.7745,21.7222,21.7658,21900.0
2011-08-29 13:55:00,24.95,24.96,24.93,24.95,93900.0,21.7571,21.7658,21.7396,21.7571,93900.0
2011-08-29 14:00:00,24.96,24.99,24.95,24.99,12300.0,21.7658,21.7919,21.7571,21.7919,12300.0
2011-08-29 14:05:00,24.98,25.0,24.96,24.97,24600.0,21.7832,21.8007,21.7658,21.7745,24600.0
2011-08-29 14:10:00,24.98,25.0,24.98,24.99,10200.0,21.7832,21.8007,21.7832,21.7919,10200.0
2011-08-29 14:15:00,24.99,25.02,24.97,24.97,24000.0,21.7919,21.8181,21.7745,21.7745,24000.0
2011-08-29 14:20:00,24.98,24.99,24.97,24.98,21900.0,21.7832,21.7919,21.7745,21.7832,21900.0
2011-08-29 14:25:00,24.98,25.01,24.98,24.99,13200.0,21.7832,21.8094,21.7832,21.7919,13200.0
2011-08-29 14:30:00,25.0,25.01,24.99,25.01,25500.0,21.8007,21.8094,21.7919,21.8094,25500.0
2011-08-29 14:35:00,25.01,25.01,25.0,25.01,14400.0,21.8094,21.8094,21.8007,21.8094,14400.0
2011-08-29 14:40:00,25.01,25.02,24.98,24.98,24000.0,21.8094,21.8181,21.7832,21.7832,24000.0
2011-08-29 14:45:00,24.98,25.0,24.97,25.0,16500.0,21.7832,21.8007,21.7745,21.8007,16500.0
2011-08-29 14:50:00,25.0,25.0,24.97,24.98,20400.0,21.8007,21.8007,21.7745,21.7832,20400.0
2011-08-29 14:55:00,24.98,24.99,24.96,24.98,60300.0,21.7832,21.7919,21.7658,21.7832,60300.0
2011-08-29 15:00:00,24.98,25.0,24.98,24.99,187800.0,21.7832,21.8007,21.7832,21.7919,187800.0
2011-08-29 15:05:00,25.0,25.0,24.97,24.97,22500.0,21.8007,21.8007,21.7745,21.7745,22500.0
2011-08-29 15:10:00,24.97,25.0,24.97,24.99,21600.0,21.7745,21.8007,21.7745,21.7919,21600.0
2011-08-29 15:15:00,25.0,25.03,25.0,25.01,31500.0,21.8007,21.8268,21.8007,21.8094,31500.0
2011-08-29 15:20:00,25.01,25.06,25.01,25.05,30900.0,21.8094,21.853,21.8094,21.8443,30900.0
2011-08-29 15:25:00,25.04,25.07,25.04,25.07,22200.0,21.8355,21.8617,21.8355,21.8617,22200.0
2011-08-29 15:30:00,25.07,25.1,25.06,25.1,39300.0,21.8617,21.8879,21.853,21.8879,39300.0
2011-08-29 15:35:00,25.1,25.1,25.06,25.09,47400.0,21.8879,21.8879,21.853,21.8791,47400.0
2011-08-29 15:40:00,25.09,25.13,25.09,25.13,35100.0,21.8791,21.914,21.8791,21.914,35100.0
2011-08-29 15:45:00,25.14,25.15,25.1,25.11,58500.0,21.9227,21.9315,21.8879,21.8966,58500.0
2011-08-29 15:50:00,25.11,25.12,25.08,25.1,104700.0,21.8966,21.9053,21.8704,21.8879,104700.0
2011-08-29 15:55:00,25.1,25.13,25.1,25.12,224700.0,21.8879,21.914,21.8879,21.9053,224700.0
2011-08-30 09:30:00,25.06,25.09,24.97,25.04,27300.0,21.853,21.8791,21.7745,21.8355,27300.0
2011-08-30 09:35:00,25.03,25.12,25.03,25.04,30600.0,21.8268,21.9053,21.8268,21.8355,30600.0
2011-08-30 09:40:00,25.04,25.07,25.03,25.04,18600.0,21.8355,21.8617,21.8268,21.8355,18600.0
2011-08-30 09:45:00,25.07,25.15,25.07,25.13,27600.0,21.8617,21.9315,21.8617,21.914,27600.0
2011-08-30 09:50:00,25.13,25.13,25.07,25.08,15900.0,21.914,21.914,21.8617,21.8704,15900.0
2011-08-30 09:55:00,25.07,25.11,25.06,25.07,21600.0,21.8617,21.8966,21.853,21.8617,21600.0
2011-08-30 10:00:00,25.05,25.05,24.91,24.91,55200.0,21.8443,21.8443,21.7222,21.7222,55200.0
2011-08-30 10:05:00,24.91,24.99,24.9,24.98,33300.0,21.7222,21.7919,21.7135,21.7832,33300.0
2011-08-30 10:10:00,24.96,24.99,24.95,24.99,17700.0,21.7658,21.7919,21.7571,21.7919,17700.0
2011-08-30 10:15:00,24.99,24.99,24.9,24.91,34500.0,21.7919,21.7919,21.7135,21.7222,34500.0
2011-08-30 10:20:00,24.91,24.93,24.88,24.93,18300.0,21.7222,21.7396,21.696,21.7396,18300.0
2011-08-30 10:25:00,24.94,25.03,24.93,25.03,15300.0,21.7483,21.8268,21.7396,21.8268,15300.0
2011-08-30 10:30:00,25.01,25.06,24.99,25.05,32400.0,21.8094,21.853,21.7919,21.8443,32400.0
2011-08-30 10:35:00,25.06,25.06,25.0,25.02,27000.0,21.853,21.853,21.8007,21.8181,27000.0
2011-08-30 10:40:00,25.02,25.03,24.97,24.99,19800.0,21.8181,21.8268,21.7745,21.7919,19800.0
2011-08-30 10:45:00,25.0,25.02,24.94,24.95,12600.0,21.8007,21.8181,21.7483,21.7571,12600.0
2011-08-30 10:50:00,24.95,24.96,24.93,24.93,8400.0,21.7571,21.7658,21.7396,21.7396,8400.0
2011-08-30 10:55:00,24.93,24.99,24.92,24.97,13800.0,21.7396,21.7919,21.7309,21.7745,13800.0
2011-08-30 11:00:00,24.96,25.01,24.95,25.01,15300.0,21.7658,21.8094,21.7571,21.8094,15300.0
2011-08-30 11:05:00,25.01,25.06,25.01,25.04,5700.0,21.8094,21.853,21.8094,21.8355,5700.0
2011-08-30 11:10:00,25.04,25.06,25.03,25.06,7200.0,21.8355,21.853,21.8268,21.853,7200.0
2011-08-30 11:15:00,25.07,25.07,25.04,25.05,12900.0,21.8617,21.8617,21.8355,21.8443,12900.0
2011-08-30 11:20:00,25.05,25.07,25.05,25.07,5100.0,21.8443,21.8617,21.8443,21.8617,5100.0
2011-08-30 11:25:00,25.09,25.15,25.06,25.12,30000.0,21.8791,21.9315,21.853,21.9053,30000.0
2011-08-30 11:30:00,25.12,25.14,25.09,25.13,29700.0,21.9053,21.9227,21.8791,21.914,29700.0
2011-08-30 11:35:00,25.14,25.23,25.13,25.2,28200.0,21.9227,22.0012,21.914,21.9751,28200.0
2011-08-30 11:40:00,25.2,25.24,25.2,25.23,10200.0,21.9751,22.0099,21.9751,22.0012,10200.0
2011-08-30 11:45:00,25.22,25.22,25.18,25.18,19800.0,21.9925,21.9925,21.9576,21.9576,19800.0
2011-08-30 11:50:00,25.18,25.2,25.17,25.19,14700.0,21.9576,21.9751,21.9489,21.9663,14700.0
2011-08-30 11:55:00,25.19,25.21,25.18,25.18,15600.0,21.9663,21.9838,21.9576,21.9576,15600.0
2011-08-30 12:00:00,25.19,25.2,25.16,25.16,32400.0,21.9663,21.9751,21.9402,21.9402,32400.0
2011-08-30 12:05:00,25.17,25.2,25.15,25.15,16800.0,21.9489,21.9751,21.9315,21.9315,16800.0
2011-08-30 12:10:00,25.16,25.16,25.12,25.13,18000.0,21.9402,21.9402,21.9053,21.914,18000.0
2011-08-30 12:15:00,25.11,25.15,25.11,25.15,9300.0,21.8966,21.9315,21.8966,21.9315,9300.0
2011-08-30 12:20:00,25.15,25.15,25.12,25.12,32100.0,21.9315,21.9315,21.9053,21.9053,32100.0
2011-08-30 12:25:00,25.12,25.12,25.06,25.07,32400.0,21.9053,21.9053,21.853,21.8617,32400.0
2011-08-30 12:30:00,25.07,25.07,25.04,25.07,18300.0,21.8617,21.8617,21.8355,21.8617,18300.0
2011-08-30 12:35:00,25.07,25.08,25.06,25.08,16200.0,21.8617,21.8704,21.853,21.8704,16200.0
2011-08-30 12:40:00,25.08,25.08,25.01,25.01,21600.0,21.8704,21.8704,21.8094,21.8094,21600.0
2011-08-30 12:45:00,25.01,25.01,24.98,24.98,24300.0,21.8094,21.8094,21.7832,21.7832,24300.0
2011-08-30 12:50:00,25.0,25.01,24.97,24.98,8400.0,21.8007,21.8094,21.7745,21.7832,8400.0
2011-08-30 12:55:00,24.98,24.98,24.94,24.96,16800.0,21.7832,21.7832,21.7483,21.7658,16800.0
2011-08-30 13:00:00,24.96,24.97,24.94,24.95,11700.0,21.7658,21.7745,21.7483,21.7571,11700.0
2011-08-30 13:05:00,24.94,24.98,24.94,24.97,12900.0,21.7483,21.7832,21.7483,21.7745,12900.0
2011-08-30 13:10:00,24.97,25.0,24.96,24.99,26100.0,21.7745,21.8007,21.7658,21.7919,26100.0
2011-08-30 13:15:00,24.99,25.0,24.96,24.97,52800.0,21.7919,21.8007,21.7658,21.7745,52800.0
2011-08-30 13:20:00,24.99,25.0,24.97,24.99,61500.0,21.7919,21.8007,21.7745,21.7919,61500.0
2011-08-30 13:25:00,24.99,24.99,24.95,24.97,39000.0,21.7919,21.7919,21.7571,21.7745,39000.0
2011-08-30 13:30:00,24.97,24.97,24.92,24.94,48000.0,21.7745,21.7745,21.7309,21.7483,48000.0
2011-08-30 13:35:00,24.93,24.94,24.93,24.93,9600.0,21.7396,21.7483,21.7396,21.7396,9600.0
2011-08-30 13:40:00,24.94,24.98,24.94,24.96,28500.0,21.7483,21.7832,21.7483,21.7658,28500.0
2011-08-30 13:45:00,24.96,24.98,24.95,24.95,65100.0,21.7658,21.7832,21.7571,21.7571,65100.0
2011-08-30 13:50:00,24.95,24.96,24.93,24.95,23400.0,21.7571,21.7658,21.7396,21.7571,23400.0
2011-08-30 13:55:00,24.97,24.97,24.94,24.94,5100.0,21.7745,21.7745,21.7483,21.7483,5100.0
2011-08-30 14:00:00,24.97,25.01,24.91,24.93,45900.0,21.7745,21.8094,21.7222,21.7396,45900.0
2011-08-30 14:05:00,24.92,24.98,24.92,24.97,18000.0,21.7309,21.7832,21.7309,21.7745,18000.0
2011-08-30 14:10:00,24.98,25.01,24.95,25.01,96000.0,21.7832,21.8094,21.7571,21.8094,96000.0
2011-08-30 14:15:00,25.04,25.04,24.99,25.01,47400.0,21.8355,21.8355,21.7919,21.8094,47400.0
2011-08-30 14:20:00,25.0,25.03,24.97,25.02,43800.0,21.8007,21.8268,21.7745,21.8181,43800.0
2011-08-30 14:25:00,25.01,25.06,24.99,25.06,31500.0,21.8094,21.853,21.7919,21.853,31500.0
2011-08-30 14:30:00,25.06,25.08,25.04,25.06,24000.0,21.853,21.8704,21.8355,21.853,24000.0
2011-08-30 14:35:00,25.07,25.07,25.03,25.05,26700.0,21.8617,21.8617,21.8268,21.8443,26700.0
2011-08-30 14:40:00,25.06,25.07,25.03,25.07,42600.0,21.853,21.8617,21.8268,21.8617,42600.0
2011-08-30 14:45:00,25.07,25.07,25.03,25.04,22800.0,21.8617,21.8617,21.8268,21.8355,22800.0
2011-08-30 14:50:00,25.04,25.06,25.0,25.0,56400.0,21.8355,21.853,21.8007,21.8007,56400.0
2011-08-30 14:55:00,25.0,25.0,24.99,24.99,194400.0,21.8007,21.8007,21.7919,21.7919,194400.0
2011-08-30 15:00:00,24.99,25.02,24.96,25.01,99900.0,21.7919,21.8181,21.7658,21.8094,99900.0
2011-08-30 15:05:00,25.01,25.02,24.99,24.99,110100.0,21.8094,21.8181,21.7919,21.7919,110100.0
2011-08-30 15:10:00,24.99,25.01,24.98,25.01,40500.0,21.7919,21.8094,21.7832,21.8094,40500.0
2011-08-30 15:15:00,25.01,25.03,25.0,25.02,28500.0,21.8094,21.8268,21.8007,21.8181,28500.0
2011-08-30 15:20:00,25.02,25.03,25.01,25.03,25500.0,21.8181,21.8268,21.8094,21.8268,25500.0
2011-08-30 15:25:00,25.04,25.06,25.01,25.06,48000.0,21.8355,21.853,21.8094,21.853,48000.0
2011-08-30 15:30:00,25.06,25.13,25.05,25.13,60300.0,21.853,21.914,21.8443,21.914,60300.0
2011-08-30 15:35:00,25.13,25.16,25.13,25.15,41400.0,21.914,21.9402,21.914,21.9315,41400.0
2011-08-30 15:40:00,25.15,25.19,25.13,25.18,63000.0,21.9315,21.9663,21.914,21.9576,63000.0
2011-08-30 15:45:00,25.17,25.17,25.13,25.15,69000.0,21.9489,21.9489,21.914,21.9315,69000.0
2011-08-30 15:50:00,25.15,25.16,25.11,25.12,66900.0,21.9315,21.9402,21.8966,21.9053,66900.0
2011-08-30 15:55:00,25.12,25.12,25.06,25.07,162600.0,21.9053,21.9053,21.853,21.8617,162600.0
2011-08-31 09:30:00,25.15,25.39,25.07,25.35,37800.0,21.9315,22.1408,21.8617,22.1059,37800.0
2011-08-31 09:35:00,25.35,25.35,25.16,25.2,22500.0,22.1059,22.1059,21.9402,21.9751,22500.0
2011-08-31 09:40:00,25.2,25.36,25.17,25.35,39600.0,21.9751,22.1146,21.9489,22.1059,39600.0
2011-08-31 09:45:00,25.36,25.38,25.31,25.34,18600.0,22.1146,22.132,22.071,22.0972,18600.0
2011-08-31 09:50:00,25.35,25.39,25.34,25.37,16800.0,22.1059,22.1408,22.0972,22.1233,16800.0
2011-08-31 09:55:00,25.35,25.36,25.3,25.31,14100.0,22.1059,22.1146,22.0623,22.071,14100.0
2011-08-31 10:00:00,25.32,25.34,25.3,25.3,12900.0,22.0797,22.0972,22.0623,22.0623,12900.0
2011-08-31 10:05:00,25.3,25.32,25.29,25.3,20400.0,22.0623,22.0797,22.0535,22.0623,20400.0
2011-08-31 10:10:00,25.31,25.37,25.3,25.35,15300.0,22.071,22.1233,22.0623,22.1059,15300.0
2011-08-31 10:15:00,25.37,25.41,25.37,25.41,15000.0,22.1233,22.1582,22.1233,22.1582,15000.0
2011-08-31 10:20:00,25.39,25.41,25.36,25.37,12600.0,22.1408,22.1582,22.1146,22.1233,12600.0
2011-08-31 10:25:00,25.37,25.38,25.35,25.37,16500.0,22.1233,22.132,22.1059,22.1233,16500.0
2011-08-31 10:30:00,25.35,25.39,25.35,25.37,19800.0,22.1059,22.1408,22.1059,22.1233,19800.0
2011-08-31 10:35:00,25.39,25.4,25.35,25.35,30300.0,22.1408,22.1495,22.1059,22.1059,30300.0
2011-08-31 10:40:00,25.35,25.35,25.3,25.3,48300.0,22.1059,22.1059,22.0623,22.0623,48300.0
2011-08-31 10:45:00,25.29,25.35,25.29,25.32,21000.0,22.0535,22.1059,22.0535,22.0797,21000.0
2011-08-31 10:50:00,25.33,25.34,25.32,25.32,15600.0,22.0884,22.0972,22.0797,22.0797,15600.0
2011-08-31 10:55:00,25.3,25.32,25.29,25.3,13200.0,22.0623,22.0797,22.0535,22.0623,13200.0
2011-08-31 11:00:00,25.3,25.3,25.25,25.27,18300.0,22.0623,22.0623,22.0187,22.0361,18300.0
2011-08-31 11:05:00,25.26,25.29,25.26,25.27,14400.0,22.0274,22.0535,22.0274,22.0361,14400.0
2011-08-31 11:10:00,25.28,25.3,25.28,25.29,21900.0,22.0448,22.0623,22.0448,22.0535,21900.0
2011-08-31 11:15:00,25.29,25.29,25.22,25.23,27600.0,22.0535,22.0535,21.9925,22.0012,27600.0
2011-08-31 11:20:00,25.23,25.23,25.18,25.19,24000.0,22.0012,22.0012,21.9576,21.9663,24000.0
2011-08-31 11:25:00,25.2,25.21,25.17,25.2,21000.0,21.9751,21.9838,21.9489,21.9751,21000.0
2011-08-31 11:30:00,25.21,25.22,25.18,25.19,12300.0,21.9838,21.9925,21.9576,21.9663,12300.0
2011-08-31 11:35:00,25.2,25.24,25.2,25.22,15600.0,21.9751,22.0099,21.9751,21.9925,15600.0
2011-08-31 11:40:00,25.23,25.27,25.23,25.26,13200.0,22.0012,22.0361,22.0012,22.0274,13200.0
2011-08-31 11:45:00,25.26,25.26,25.21,25.21,20700.0,22.0274,22.0274,21.9838,21.9838,20700.0
2011-08-31 11:50:00,25.22,25.23,25.2,25.21,17100.0,21.9925,22.0012,21.9751,21.9838,17100.0
2011-08-31 11:55:00,25.22,25.22,25.18,25.19,9000.0,21.9925,21.9925,21.9576,21.9663,9000.0
2011-08-31 12:00:00,25.17,25.22,25.17,25.22,14700.0,21.9489,21.9925,21.9489,21.9925,14700.0
2011-08-31 12:05:00,25.23,25.25,25.22,25.23,11700.0,22.0012,22.0187,21.9925,22.0012,11700.0
2011-08-31 12:10:00,25.24,25.27,25.24,25.26,11400.0,22.0099,22.0361,22.0099,22.0274,11400.0
2011-08-31 12:15:00,25.27,25.28,25.26,25.26,7800.0,22.0361,22.0448,22.0274,22.0274,7800.0
2011-08-31 12:20:00,25.27,25.31,25.27,25.3,10500.0,22.0361,22.071,22.0361,22.0623,10500.0
2011-08-31 12:25:00,25.31,25.31,25.28,25.29,12300.0,22.071,22.071,22.0448,22.0535,12300.0
2011-08-31 12:30:00,25.29,25.32,25.28,25.32,10500.0,22.0535,22.0797,22.0448,22.0797,10500.0
2011-08-31 12:35:00,25.32,25.33,25.29,25.3,11700.0,22.0797,22.0884,22.0535,22.0623,11700.0
2011-08-31 12:40:00,25.29,25.32,25.28,25.28,11400.0,22.0535,22.0797,22.0448,22.0448,11400.0
2011-08-31 12:45:00,25.28,25.3,25.27,25.3,6600.0,22.0448,22.0623,22.0361,22.0623,6600.0
2011-08-31 12:50:00,25.3,25.34,25.3,25.32,17100.0,22.0623,22.0972,22.0623,22.0797,17100.0
2011-08-31 12:55:00,25.33,25.34,25.32,25.34,19800.0,22.0884,22.0972,22.0797,22.0972,19800.0
2011-08-31 13:00:00,25.34,25.36,25.31,25.32,12600.0,22.0972,22.1146,22.071,22.0797,12600.0
2011-08-31 13:05:00,25.31,25.33,25.28,25.29,13800.0,22.071,22.0884,22.0448,22.0535,13800.0
2011-08-31 13:10:00,25.29,25.34,25.29,25.34,14100.0,22.0535,22.0972,22.0535,22.0972,14100.0
2011-08-31 13:15:00,25.33,25.33,25.29,25.31,22800.0,22.0884,22.0884,22.0535,22.071,22800.0
2011-08-31 13:20:00,25.31,25.32,25.3,25.3,16200.0,22.071,22.0797,22.0623,22.0623,16200.0
2011-08-31 13:25:00,25.3,25.33,25.29,25.33,17400.0,22.0623,22.0884,22.0535,22.0884,17400.0
2011-08-31 13:30:00,25.33,25.34,25.31,25.33,23100.0,22.0884,22.0972,22.071,22.0884,23100.0
2011-08-31 13:35:00,25.33,25.36,25.33,25.34,8100.0,22.0884,22.1146,22.0884,22.0972,8100.0
2011-08-31 13:40:00,25.35,25.37,25.33,25.33,20400.0,22.1059,22.1233,22.0884,22.0884,20400.0
2011-08-31 13:45:00,25.33,25.34,25.31,25.32,37500.0,22.0884,22.0972,22.071,22.0797,37500.0
2011-08-31 13:50:00,25.32,25.32,25.3,25.3,24900.0,22.0797,22.0797,22.0623,22.0623,24900.0
2011-08-31 13:55:00,25.3,25.3,25.26,25.27,9900.0,22.0623,22.0623,22.0274,22.0361,9900.0
2011-08-31 14:00:00,25.26,25.28,25.24,25.25,28500.0,22.0274,22.0448,22.0099,22.0187,28500.0
2011-08-31 14:05:00,25.25,25.25,25.23,25.23,23400.0,22.0187,22.0187,22.0012,22.0012,23400.0
2011-08-31 14:10:00,25.23,25.24,25.2,25.2,8100.0,22.0012,22.0099,21.9751,21.9751,8100.0
2011-08-31 14:15:00,25.2,25.23,25.2,25.21,12000.0,21.9751,22.0012,21.9751,21.9838,12000.0
2011-08-31 14:20:00,25.2,25.24,25.2,25.24,7500.0,21.9751,22.0099,21.9751,22.0099,7500.0
2011-08-31 14:25:00,25.24,25.24,25.23,25.23,6300.0,22.0099,22.0099,22.0012,22.0012,6300.0
2011-08-31 14:30:00,25.23,25.23,25.18,25.19,10500.0,22.0012,22.0012,21.9576,21.9663,10500.0
2011-08-31 14:35:00,25.19,25.2,25.14,25.18,25800.0,21.9663,21.9751,21.9227,21.9576,25800.0
2011-08-31 14:40:00,25.17,25.17,25.11,25.11,14400.0,21.9489,21.9489,21.8966,21.8966,14400.0
2011-08-31 14:45:00,25.11,25.16,25.1,25.16,18300.0,21.8966,21.9402,21.8879,21.9402,18300.0
2011-08-31 14:50:00,25.16,25.17,25.08,25.08,15000.0,21.9402,21.9489,21.8704,21.8704,15000.0
2011-08-31 14:55:00,25.07,25.13,25.07,25.13,25500.0,21.8617,21.914,21.8617,21.914,25500.0
2011-08-31 15:00:00,25.13,25.16,25.11,25.15,21600.0,21.914,21.9402,21.8966,21.9315,21600.0
2011-08-31 15:05:00,25.16,25.22,25.16,25.2,18600.0,21.9402,21.9925,21.9402,21.9751,18600.0
2011-08-31 15:10:00,25.2,25.2,25.11,25.11,28500.0,21.9751,21.9751,21.8966,21.8966,28500.0
2011-08-31 15:15:00,25.11,25.11,25.04,25.05,29400.0,21.8966,21.8966,21.8355,21.8443,29400.0
2011-08-31 15:20:00,25.06,25.12,25.06,25.11,28500.0,21.853,21.9053,21.853,21.8966,28500.0
2011-08-31 15:25:00,25.1,25.13,25.08,25.13,30000.0,21.8879,21.914,21.8704,21.914,30000.0
2011-08-31 15:30:00,25.14,25.15,25.11,25.13,35700.0,21.9227,21.9315,21.8966,21.914,35700.0
2011-08-31 15:35:00,25.13,25.2,25.13,25.17,30900.0,21.914,21.9751,21.914,21.9489,30900.0
2011-08-31 15:40:00,25.17,25.23,25.17,25.23,28800.0,21.9489,22.0012,21.9489,22.0012,28800.0
2011-08-31 15:45:00,25.24,25.31,25.23,25.3,86700.0,22.0099,22.071,22.0012,22.0623,86700.0
2011-08-31 15:50:00,25.3,25.31,25.24,25.24,71400.0,22.0623,22.071,22.0099,22.0099,71400.0
2011-08-31 15:55:00,25.25,25.28,25.18,25.22,201900.0,22.0187,22.0448,21.9576,21.9925,201900.0
2011-09-01 09:30:00,25.19,25.19,25.01,25.01,41100.0,21.9663,21.9663,21.8094,21.8094,41100.0
2011-09-01 09:35:00,25.03,25.09,25.0,25.0,95400.0,21.8268,21.8791,21.8007,21.8007,95400.0
2011-09-01 09:40:00,25.02,25.03,24.93,24.96,51000.0,21.8181,21.8268,21.7396,21.7658,51000.0
2011-09-01 09:45:00,24.95,24.95,24.86,24.86,57600.0,21.7571,21.7571,21.6786,21.6786,57600.0
2011-09-01 09:50:00,24.86,24.9,24.83,24.89,51000.0,21.6786,21.7135,21.6524,21.7047,51000.0
2011-09-01 09:55:00,24.89,25.01,24.85,25.0,49800.0,21.7047,21.8094,21.6699,21.8007,49800.0
2011-09-01 10:00:00,24.98,25.25,24.96,25.2,85200.0,21.7832,22.0187,21.7658,21.9751,85200.0
2011-09-01 10:05:00,25.21,25.23,25.17,25.18,40500.0,21.9838,22.0012,21.9489,21.9576,40500.0
2011-09-01 10:10:00,25.18,25.18,25.01,25.01,90600.0,21.9576,21.9576,21.8094,21.8094,90600.0
2011-09-01 10:15:00,25.01,25.06,24.98,25.05,30900.0,21.8094,21.853,21.7832,21.8443,30900.0
2011-09-01 10:20:00,25.06,25.09,25.03,25.08,13200.0,21.853,21.8791,21.8268,21.8704,13200.0
2011-09-01 10:25:00,25.1,25.11,25.08,25.08,10200.0,21.8879,21.8966,21.8704,21.8704,10200.0
2011-09-01 10:30:00,25.08,25.09,25.03,25.05,54900.0,21.8704,21.8791,21.8268,21.8443,54900.0
2011-09-01 10:35:00,25.04,25.07,25.02,25.04,24900.0,21.8355,21.8617,21.8181,21.8355,24900.0
2011-09-01 10:40:00,25.04,25.1,25.03,25.09,13200.0,21.8355,21.8879,21.8268,21.8791,13200.0
2011-09-01 10:45:00,25.09,25.09,25.0,25.02,13800.0,21.8791,21.8791,21.8007,21.8181,13800.0
2011-09-01 10:50:00,25.01,25.06,25.0,25.0,38400.0,21.8094,21.853,21.8007,21.8007,38400.0
2011-09-01 10:55:00,25.01,25.01,24.98,24.99,12300.0,21.8094,21.8094,21.7832,21.7919,12300.0
2011-09-01 11:00:00,24.99,25.02,24.96,25.0,31800.0,21.7919,21.8181,21.7658,21.8007,31800.0
2011-09-01 11:05:00,25.0,25.0,24.96,24.98,59400.0,21.8007,21.8007,21.7658,21.7832,59400.0
2011-09-01 11:10:00,24.97,24.97,24.93,24.93,34200.0,21.7745,21.7745,21.7396,21.7396,34200.0
2011-09-01 11:15:00,24.93,24.99,24.93,24.98,30900.0,21.7396,21.7919,21.7396,21.7832,30900.0
2011-09-01 11:20:00,24.97,24.99,24.94,24.97,19200.0,21.7745,21.7919,21.7483,21.7745,19200.0
2011-09-01 11:25:00,24.96,25.0,24.95,25.0,19800.0,21.7658,21.8007,21.7571,21.8007,19800.0
2011-09-01 11:30:00,25.0,25.03,25.0,25.02,9900.0,21.8007,21.8268,21.8007,21.8181,9900.0
2011-09-01 11:35:00,25.02,25.02,24.98,24.99,27000.0,21.8181,21.8181,21.7832,21.7919,27000.0
2011-09-01 11:40:00,24.99,25.0,24.94,24.96,17700.0,21.7919,21.8007,21.7483,21.7658,17700.0
2011-09-01 11:45:00,24.97,24.99,24.96,24.97,23400.0,21.7745,21.7919,21.7658,21.7745,23400.0
2011-09-01 11:50:00,24.98,25.0,24.95,24.99,24300.0,21.7832,21.8007,21.7571,21.7919,24300.0
2011-09-01 11:55:00,24.99,25.02,24.99,25.01,14700.0,21.7919,21.8181,21.7919,21.8094,14700.0
2011-09-01 12:00:00,24.99,25.0,24.96,24.97,14700.0,21.7919,21.8007,21.7658,21.7745,14700.0
2011-09-01 12:05:00,24.94,24.97,24.94,24.96,7800.0,21.7483,21.7745,21.7483,21.7658,7800.0
2011-09-01 12:10:00,24.95,24.96,24.93,24.94,10500.0,21.7571,21.7658,21.7396,21.7483,10500.0
2011-09-01 12:15:00,24.93,24.94,24.9,24.94,11100.0,21.7396,21.7483,21.7135,21.7483,11100.0
2011-09-01 12:20:00,24.94,24.98,24.94,24.98,8700.0,21.7483,21.7832,21.7483,21.7832,8700.0
2011-09-01 12:25:00,24.98,24.98,24.94,24.97,21000.0,21.7832,21.7832,21.7483,21.7745,21000.0
2011-09-01 12:30:00,24.97,24.98,24.97,24.97,10800.0,21.7745,21.7832,21.7745,21.7745,10800.0
2011-09-01 12:35:00,24.97,24.99,24.97,24.97,23100.0,21.7745,21.7919,21.7745,21.7745,23100.0
2011-09-01 12:40:00,24.97,24.97,24.96,24.97,4500.0,21.7745,21.7745,21.7658,21.7745,4500.0
2011-09-01 12:45:00,24.96,24.98,24.95,24.96,12000.0,21.7658,21.7832,21.7571,21.7658,12000.0
2011-09-01 12:50:00,24.96,24.98,24.93,24.93,15300.0,21.7658,21.7832,21.7396,21.7396,15300.0
2011-09-01 12:55:00,24.93,24.95,24.92,24.93,19200.0,21.7396,21.7571,21.7309,21.7396,19200.0
2011-09-01 13:00:00,24.92,24.93,24.9,24.91,17700.0,21.7309,21.7396,21.7135,21.7222,17700.0
2011-09-01 13:05:00,24.9,24.91,24.86,24.86,20400.0,21.7135,21.7222,21.6786,21.6786,20400.0
2011-09-01 13:10:00,24.86,24.9,24.85,24.89,14100.0,21.6786,21.7135,21.6699,21.7047,14100.0
2011-09-01 13:15:00,24.88,24.89,24.88,24.89,4500.0,21.696,21.7047,21.696,21.7047,4500.0
2011-09-01 13:20:00,24.88,24.91,24.84,24.84,19200.0,21.696,21.7222,21.6611,21.6611,19200.0
2011-09-01 13:25:00,24.83,24.9,24.83,24.89,23100.0,21.6524,21.7135,21.6524,21.7047,23100.0
2011-09-01 13:30:00,24.88,24.88,24.84,24.86,34200.0,21.696,21.696,21.6611,21.6786,34200.0
2011-09-01 13:35:00,24.86,24.86,24.81,24.82,14700.0,21.6786,21.6786,21.635,21.6437,14700.0
2011-09-01 13:40:00,24.82,24.82,24.76,24.78,23400.0,21.6437,21.6437,21.5914,21.6088,23400.0
2011-09-01 13:45:00,24.78,24.83,24.78,24.83,39600.0,21.6088,21.6524,21.6088,21.6524,39600.0
2011-09-01 13:50:00,24.83,24.83,24.77,24.78,68700.0,21.6524,21.6524,21.6001,21.6088,68700.0
2011-09-01 13:55:00,24.78,24.81,24.76,24.76,39000.0,21.6088,21.635,21.5914,21.5914,39000.0
2011-09-01 14:00:00,24.77,24.78,24.73,24.74,39000.0,21.6001,21.6088,21.5652,21.5739,39000.0
2011-09-01 14:05:00,24.75,24.75,24.72,24.73,33000.0,21.5827,21.5827,21.5565,21.5652,33000.0
2011-09-01 14:10:00,24.74,24.76,24.74,24.76,36900.0,21.5739,21.5914,21.5739,21.5914,36900.0
2011-09-01 14:15:00,24.75,24.78,24.73,24.76,28800.0,21.5827,21.6088,21.5652,21.5914,28800.0
2011-09-01 14:20:00,24.76,24.76,24.72,24.75,39600.0,21.5914,21.5914,21.5565,21.5827,39600.0
2011-09-01 14:25:00,24.75,24.79,24.74,24.79,75300.0,21.5827,21.6175,21.5739,21.6175,75300.0
2011-09-01 14:30:00,24.79,24.84,24.79,24.83,58200.0,21.6175,21.6611,21.6175,21.6524,58200.0
2011-09-01 14:35:00,24.82,24.84,24.82,24.84,28800.0,21.6437,21.6611,21.6437,21.6611,28800.0
2011-09-01 14:40:00,24.84,24.87,24.82,24.82,52800.0,21.6611,21.6873,21.6437,21.6437,52800.0
2011-09-01 14:45:00,24.82,24.83,24.79,24.82,30300.0,21.6437,21.6524,21.6175,21.6437,30300.0
2011-09-01 14:50:00,24.82,24.82,24.78,24.81,11100.0,21.6437,21.6437,21.6088,21.635,11100.0
2011-09-01 14:55:00,24.81,24.81,24.77,24.77,25200.0,21.635,21.635,21.6001,21.6001,25200.0
2011-09-01 15:00:00,24.76,24.77,24.73,24.74,28800.0,21.5914,21.6001,21.5652,21.5739,28800.0
2011-09-01 15:05:00,24.73,24.77,24.73,24.75,28200.0,21.5652,21.6001,21.5652,21.5827,28200.0
2011-09-01 15:10:00,24.75,24.78,24.73,24.76,44100.0,21.5827,21.6088,21.5652,21.5914,44100.0
2011-09-01 15:15:00,24.76,24.77,24.74,24.77,39900.0,21.5914,21.6001,21.5739,21.6001,39900.0
2011-09-01 15:20:00,24.76,24.79,24.73,24.78,43500.0,21.5914,21.6175,21.5652,21.6088,43500.0
2011-09-01 15:25:00,24.79,24.8,24.74,24.75,36900.0,21.6175,21.6263,21.5739,21.5827,36900.0
2011-09-01 15:30:00,24.74,24.75,24.7,24.7,60900.0,21.5739,21.5827,21.5391,21.5391,60900.0
2011-09-01 15:35:00,24.71,24.72,24.69,24.71,37500.0,21.5478,21.5565,21.5303,21.5478,37500.0
2011-09-01 15:40:00,24.69,24.72,24.67,24.72,56700.0,21.5303,21.5565,21.5129,21.5565,56700.0
2011-09-01 15:45:00,24.72,24.74,24.69,24.72,68400.0,21.5565,21.5739,21.5303,21.5565,68400.0
2011-09-01 15:50:00,24.72,24.74,24.69,24.7,114600.0,21.5565,21.5739,21.5303,21.5391,114600.0
2011-09-01 15:55:00,24.7,24.71,24.67,24.69,120600.0,21.5391,21.5478,21.5129,21.5303,120600.0
2011-09-02 09:30:00,24.39,24.43,24.35,24.37,56100.0,21.2687,21.3036,21.2338,21.2513,56100.0
2011-09-02 09:35:00,24.33,24.4,24.27,24.29,43500.0,21.2164,21.2774,21.1641,21.1815,43500.0
2011-09-02 09:40:00,24.31,24.39,24.25,24.39,39300.0,21.199,21.2687,21.1466,21.2687,39300.0
2011-09-02 09:45:00,24.4,24.45,24.36,24.44,30300.0,21.2774,21.321,21.2426,21.3123,30300.0
2011-09-02 09:50:00,24.43,24.45,24.39,24.4,32100.0,21.3036,21.321,21.2687,21.2774,32100.0
2011-09-02 09:55:00,24.4,24.46,24.37,24.45,22800.0,21.2774,21.3298,21.2513,21.321,22800.0
2011-09-02 10:00:00,24.44,24.49,24.41,24.41,24900.0,21.3123,21.3559,21.2862,21.2862,24900.0
2011-09-02 10:05:00,24.42,24.52,24.39,24.52,15600.0,21.2949,21.3821,21.2687,21.3821,15600.0
2011-09-02 10:10:00,24.52,24.52,24.47,24.48,8400.0,21.3821,21.3821,21.3385,21.3472,8400.0
2011-09-02 10:15:00,24.49,24.5,24.44,24.47,15300.0,21.3559,21.3646,21.3123,21.3385,15300.0
2011-09-02 10:20:00,24.47,24.47,24.4,24.42,10200.0,21.3385,21.3385,21.2774,21.2949,10200.0
2011-09-02 10:25:00,24.43,24.46,24.42,24.42,11700.0,21.3036,21.3298,21.2949,21.2949,11700.0
2011-09-02 10:30:00,24.4,24.4,24.32,24.34,10500.0,21.2774,21.2774,21.2077,21.2251,10500.0
2011-09-02 10:35:00,24.35,24.37,24.34,24.36,12300.0,21.2338,21.2513,21.2251,21.2426,12300.0
2011-09-02 10:40:00,24.36,24.38,24.35,24.35,6000.0,21.2426,21.26,21.2338,21.2338,6000.0
2011-09-02 10:45:00,24.34,24.35,24.3,24.35,9900.0,21.2251,21.2338,21.1902,21.2338,9900.0
2011-09-02 10:50:00,24.35,24.38,24.32,24.35,10800.0,21.2338,21.26,21.2077,21.2338,10800.0
2011-09-02 10:55:00,24.33,24.4,24.33,24.4,16500.0,21.2164,21.2774,21.2164,21.2774,16500.0
2011-09-02 11:00:00,24.4,24.43,24.37,24.41,32400.0,21.2774,21.3036,21.2513,21.2862,32400.0
2011-09-02 11:05:00,24.41,24.43,24.4,24.4,14700.0,21.2862,21.3036,21.2774,21.2774,14700.0
2011-09-02 11:10:00,24.41,24.49,24.41,24.49,20100.0,21.2862,21.3559,21.2862,21.3559,20100.0
2011-09-02 11:15:00,24.48,24.5,24.46,24.5,25800.0,21.3472,21.3646,21.3298,21.3646,25800.0
2011-09-02 11:20:00,24.5,24.54,24.48,24.5,24000.0,21.3646,21.3995,21.3472,21.3646,24000.0
2011-09-02 11:25:00,24.51,24.53,24.49,24.5,9900.0,21.3734,21.3908,21.3559,21.3646,9900.0
2011-09-02 11:30:00,24.5,24.54,24.49,24.53,35100.0,21.3646,21.3995,21.3559,21.3908,35100.0
2011-09-02 11:35:00,24.53,24.6,24.53,24.6,46500.0,21.3908,21.4519,21.3908,21.4519,46500.0
2011-09-02 11:40:00,24.6,24.62,24.59,24.61,23400.0,21.4519,21.4693,21.4431,21.4606,23400.0
2011-09-02 11:45:00,24.61,24.62,24.6,24.6,33600.0,21.4606,21.4693,21.4519,21.4519,33600.0
2011-09-02 11:50:00,24.6,24.63,24.59,24.62,19800.0,21.4519,21.478,21.4431,21.4693,19800.0
2011-09-02 11:55:00,24.6,24.62,24.56,24.57,15900.0,21.4519,21.4693,21.417,21.4257,15900.0
2011-09-02 12:00:00,24.57,24.6,24.57,24.58,9600.0,21.4257,21.4519,21.4257,21.4344,9600.0
2011-09-02 12:05:00,24.58,24.61,24.57,24.57,6900.0,21.4344,21.4606,21.4257,21.4257,6900.0
2011-09-02 12:10:00,24.57,24.59,24.55,24.57,86700.0,21.4257,21.4431,21.4083,21.4257,86700.0
2011-09-02 12:15:00,24.57,24.57,24.54,24.55,26700.0,21.4257,21.4257,21.3995,21.4083,26700.0
2011-09-02 12:20:00,24.56,24.57,24.54,24.54,15900.0,21.417,21.4257,21.3995,21.3995,15900.0
2011-09-02 12:25:00,24.53,24.53,24.49,24.51,8700.0,21.3908,21.3908,21.3559,21.3734,8700.0
2011-09-02 12:30:00,24.5,24.51,24.48,24.5,6900.0,21.3646,21.3734,21.3472,21.3646,6900.0
2011-09-02 12:35:00,24.51,24.51,24.49,24.5,5400.0,21.3734,21.3734,21.3559,21.3646,5400.0
2011-09-02 12:40:00,24.5,24.51,24.49,24.51,3300.0,21.3646,21.3734,21.3559,21.3734,3300.0
2011-09-02 12:45:00,24.5,24.53,24.49,24.53,36300.0,21.3646,21.3908,21.3559,21.3908,36300.0
2011-09-02 12:50:00,24.51,24.52,24.5,24.5,3600.0,21.3734,21.3821,21.3646,21.3646,3600.0
2011-09-02 12:55:00,24.49,24.51,24.49,24.49,10200.0,21.3559,21.3734,21.3559,21.3559,10200.0
2011-09-02 13:00:00,24.48,24.51,24.45,24.45,21600.0,21.3472,21.3734,21.321,21.321,21600.0
2011-09-02 13:05:00,24.44,24.45,24.43,24.43,7200.0,21.3123,21.321,21.3036,21.3036,7200.0
2011-09-02 13:10:00,24.43,24.44,24.4,24.4,6000.0,21.3036,21.3123,21.2774,21.2774,6000.0
2011-09-02 13:15:00,24.4,24.41,24.38,24.39,9000.0,21.2774,21.2862,21.26,21.2687,9000.0
2011-09-02 13:20:00,24.38,24.41,24.38,24.4,6600.0,21.26,21.2862,21.26,21.2774,6600.0
2011-09-02 13:25:00,24.4,24.41,24.39,24.39,8400.0,21.2774,21.2862,21.2687,21.2687,8400.0
2011-09-02 13:30:00,24.39,24.43,24.38,24.4,14400.0,21.2687,21.3036,21.26,21.2774,14400.0
2011-09-02 13:35:00,24.4,24.4,24.37,24.37,3600.0,21.2774,21.2774,21.2513,21.2513,3600.0
2011-09-02 13:40:00,24.38,24.39,24.36,24.36,15000.0,21.26,21.2687,21.2426,21.2426,15000.0
2011-09-02 13:45:00,24.37,24.4,24.37,24.4,8400.0,21.2513,21.2774,21.2513,21.2774,8400.0
2011-09-02 13:50:00,24.41,24.42,24.39,24.39,12600.0,21.2862,21.2949,21.2687,21.2687,12600.0
2011-09-02 13:55:00,24.39,24.4,24.39,24.4,7200.0,21.2687,21.2774,21.2687,21.2774,7200.0
2011-09-02 14:00:00,24.4,24.42,24.39,24.39,15000.0,21.2774,21.2949,21.2687,21.2687,15000.0
2011-09-02 14:05:00,24.39,24.4,24.37,24.39,10500.0,21.2687,21.2774,21.2513,21.2687,10500.0
2011-09-02 14:10:00,24.39,24.4,24.31,24.34,45600.0,21.2687,21.2774,21.199,21.2251,45600.0
2011-09-02 14:15:00,24.34,24.35,24.32,24.34,11100.0,21.2251,21.2338,21.2077,21.2251,11100.0
2011-09-02 14:20:00,24.34,24.36,24.33,24.35,6300.0,21.2251,21.2426,21.2164,21.2338,6300.0
2011-09-02 14:25:00,24.35,24.36,24.34,24.34,14400.0,21.2338,21.2426,21.2251,21.2251,14400.0
2011-09-02 14:30:00,24.34,24.34,24.27,24.28,51600.0,21.2251,21.2251,21.1641,21.1728,51600.0
2011-09-02 14:35:00,24.28,24.3,24.28,24.3,13800.0,21.1728,21.1902,21.1728,21.1902,13800.0
2011-09-02 14:40:00,24.29,24.3,24.27,24.27,18900.0,21.1815,21.1902,21.1641,21.1641,18900.0
2011-09-02 14:45:00,24.28,24.28,24.22,24.22,14400.0,21.1728,21.1728,21.1205,21.1205,14400.0
2011-09-02 14:50:00,24.22,24.29,24.22,24.27,35100.0,21.1205,21.1815,21.1205,21.1641,35100.0
2011-09-02 14:55:00,24.27,24.27,24.2,24.21,151800.0,21.1641,21.1641,21.103,21.1118,151800.0
2011-09-02 15:00:00,24.22,24.24,24.18,24.19,27600.0,21.1205,21.1379,21.0856,21.0943,27600.0
2011-09-02 15:05:00,24.19,24.2,24.18,24.19,13500.0,21.0943,21.103,21.0856,21.0943,13500.0
2011-09-02 15:10:00,24.2,24.22,24.18,24.21,15300.0,21.103,21.1205,21.0856,21.1118,15300.0
2011-09-02 15:15:00,24.21,24.21,24.17,24.2,17400.0,21.1118,21.1118,21.0769,21.103,17400.0
2011-09-02 15:20:00,24.21,24.25,24.21,24.25,19800.0,21.1118,21.1466,21.1118,21.1466,19800.0
2011-09-02 15:25:00,24.25,24.25,24.22,24.24,25200.0,21.1466,21.1466,21.1205,21.1379,25200.0
2011-09-02 15:30:00,24.24,24.27,24.22,24.27,21000.0,21.1379,21.1641,21.1205,21.1641,21000.0
2011-09-02 15:35:00,24.28,24.29,24.23,24.28,31800.0,21.1728,21.1815,21.1292,21.1728,31800.0
2011-09-02 15:40:00,24.28,24.31,24.27,24.28,41400.0,21.1728,21.199,21.1641,21.1728,41400.0
2011-09-02 15:45:00,24.28,24.29,24.23,24.25,40500.0,21.1728,21.1815,21.1292,21.1466,40500.0
2011-09-02 15:50:00,24.25,24.27,24.22,24.27,61800.0,21.1466,21.1641,21.1205,21.1641,61800.0
2011-09-02 15:55:00,24.27,24.27,24.2,24.22,136500.0,21.1641,21.1641,21.103,21.1205,136500.0
2011-09-06 09:30:00,23.53,23.71,23.53,23.71,35100.0,20.5188,20.6757,20.5188,20.6757,35100.0
2011-09-06 09:35:00,23.71,23.72,23.64,23.66,20100.0,20.6757,20.6845,20.6147,20.6321,20100.0
2011-09-06 09:40:00,23.64,23.66,23.6,23.63,22500.0,20.6147,20.6321,20.5798,20.606,22500.0
2011-09-06 09:45:00,23.63,23.68,23.61,23.68,23400.0,20.606,20.6496,20.5885,20.6496,23400.0
2011-09-06 09:50:00,23.66,23.69,23.64,23.66,31800.0,20.6321,20.6583,20.6147,20.6321,31800.0
2011-09-06 09:55:00,23.66,23.72,23.66,23.7,32100.0,20.6321,20.6845,20.6321,20.667,32100.0
2011-09-06 10:00:00,23.69,23.79,23.69,23.77,51000.0,20.6583,20.7455,20.6583,20.7281,51000.0
2011-09-06 10:05:00,23.79,23.8,23.7,23.74,39300.0,20.7455,20.7542,20.667,20.7019,39300.0
2011-09-06 10:10:00,23.75,23.76,23.66,23.68,37800.0,20.7106,20.7193,20.6321,20.6496,37800.0
2011-09-06 10:15:00,23.69,23.69,23.64,23.64,20400.0,20.6583,20.6583,20.6147,20.6147,20400.0
2011-09-06 10:20:00,23.66,23.69,23.66,23.68,9600.0,20.6321,20.6583,20.6321,20.6496,9600.0
2011-09-06 10:25:00,23.69,23.69,23.63,23.65,18600.0,20.6583,20.6583,20.606,20.6234,18600.0
2011-09-06 10:30:00,23.64,23.66,23.61,23.62,15000.0,20.6147,20.6321,20.5885,20.5973,15000.0
2011-09-06 10:35:00,23.63,23.68,23.61,23.62,25800.0,20.606,20.6496,20.5885,20.5973,25800.0
2011-09-06 10:40:00,23.63,23.67,23.62,23.65,15900.0,20.606,20.6409,20.5973,20.6234,15900.0
2011-09-06 10:45:00,23.64,23.65,23.61,23.64,22200.0,20.6147,20.6234,20.5885,20.6147,22200.0
2011-09-06 10:50:00,23.65,23.69,23.63,23.69,21300.0,20.6234,20.6583,20.606,20.6583,21300.0
2011-09-06 10:55:00,23.69,23.69,23.65,23.67,31200.0,20.6583,20.6583,20.6234,20.6409,31200.0
2011-09-06 11:00:00,23.68,23.69,23.66,23.69,23100.0,20.6496,20.6583,20.6321,20.6583,23100.0
2011-09-06 11:05:00,23.68,23.71,23.67,23.68,18600.0,20.6496,20.6757,20.6409,20.6496,18600.0
2011-09-06 11:10:00,23.68,23.73,23.65,23.72,45000.0,20.6496,20.6932,20.6234,20.6845,45000.0
2011-09-06 11:15:00,23.72,23.79,23.7,23.75,20400.0,20.6845,20.7455,20.667,20.7106,20400.0
2011-09-06 11:20:00,23.75,23.77,23.73,23.75,21600.0,20.7106,20.7281,20.6932,20.7106,21600.0
2011-09-06 11:25:00,23.75,23.77,23.72,23.76,26100.0,20.7106,20.7281,20.6845,20.7193,26100.0
2011-09-06 11:30:00,23.76,23.82,23.76,23.8,31500.0,20.7193,20.7717,20.7193,20.7542,31500.0
2011-09-06 11:35:00,23.81,23.81,23.76,23.76,24900.0,20.763,20.763,20.7193,20.7193,24900.0
2011-09-06 11:40:00,23.76,23.76,23.72,23.73,16500.0,20.7193,20.7193,20.6845,20.6932,16500.0
2011-09-06 11:45:00,23.74,23.74,23.66,23.68,27000.0,20.7019,20.7019,20.6321,20.6496,27000.0
2011-09-06 11:50:00,23.68,23.71,23.68,23.69,22200.0,20.6496,20.6757,20.6496,20.6583,22200.0
2011-09-06 11:55:00,23.69,23.76,23.69,23.74,44400.0,20.6583,20.7193,20.6583,20.7019,44400.0
2011-09-06 12:00:00,23.74,23.74,23.71,23.73,27300.0,20.7019,20.7019,20.6757,20.6932,27300.0
2011-09-06 12:05:00,23.72,23.78,23.72,23.73,24900.0,20.6845,20.7368,20.6845,20.6932,24900.0
2011-09-06 12:10:00,23.72,23.76,23.71,23.76,24000.0,20.6845,20.7193,20.6757,20.7193,24000.0
2011-09-06 12:15:00,23.76,23.81,23.75,23.81,17700.0,20.7193,20.763,20.7106,20.763,17700.0
2011-09-06 12:20:00,23.81,23.86,23.81,23.85,14700.0,20.763,20.8066,20.763,20.7978,14700.0
2011-09-06 12:25:00,23.85,23.87,23.83,23.85,13200.0,20.7978,20.8153,20.7804,20.7978,13200.0
2011-09-06 12:30:00,23.84,23.84,23.81,23.82,8700.0,20.7891,20.7891,20.763,20.7717,8700.0
2011-09-06 12:35:00,23.82,23.84,23.81,23.83,16200.0,20.7717,20.7891,20.763,20.7804,16200.0
2011-09-06 12:40:00,23.82,23.82,23.81,23.81,3900.0,20.7717,20.7717,20.763,20.763,3900.0
2011-09-06 12:45:00,23.81,23.83,23.81,23.83,19500.0,20.763,20.7804,20.763,20.7804,19500.0
2011-09-06 12:50:00,23.83,23.85,23.82,23.83,15900.0,20.7804,20.7978,20.7717,20.7804,15900.0
2011-09-06 12:55:00,23.83,23.83,23.8,23.82,10800.0,20.7804,20.7804,20.7542,20.7717,10800.0
2011-09-06 13:00:00,23.82,23.83,23.82,23.82,15600.0,20.7717,20.7804,20.7717,20.7717,15600.0
2011-09-06 13:05:00,23.83,23.86,23.83,23.84,26700.0,20.7804,20.8066,20.7804,20.7891,26700.0
2011-09-06 13:10:00,23.84,23.91,23.84,23.89,16800.0,20.7891,20.8502,20.7891,20.8327,16800.0
2011-09-06 13:15:00,23.89,23.9,23.88,23.9,12000.0,20.8327,20.8414,20.824,20.8414,12000.0
2011-09-06 13:20:00,23.91,23.93,23.9,23.93,12600.0,20.8502,20.8676,20.8414,20.8676,12600.0
2011-09-06 13:25:00,23.92,23.93,23.9,23.91,17100.0,20.8589,20.8676,20.8414,20.8502,17100.0
2011-09-06 13:30:00,23.9,23.9,23.87,23.88,32100.0,20.8414,20.8414,20.8153,20.824,32100.0
2011-09-06 13:35:00,23.89,23.94,23.88,23.94,15300.0,20.8327,20.8763,20.824,20.8763,15300.0
2011-09-06 13:40:00,23.94,23.99,23.93,23.98,22800.0,20.8763,20.9199,20.8676,20.9112,22800.0
2011-09-06 13:45:00,23.99,24.03,23.98,24.03,31500.0,20.9199,20.9548,20.9112,20.9548,31500.0
2011-09-06 13:50:00,24.03,24.05,24.02,24.04,19500.0,20.9548,20.9722,20.9461,20.9635,19500.0
2011-09-06 13:55:00,24.05,24.06,24.02,24.02,13800.0,20.9722,20.981,20.9461,20.9461,13800.0
2011-09-06 14:00:00,24.02,24.04,24.0,24.0,17400.0,20.9461,20.9635,20.9286,20.9286,17400.0
2011-09-06 14:05:00,24.01,24.05,24.0,24.04,18900.0,20.9374,20.9722,20.9286,20.9635,18900.0
2011-09-06 14:10:00,24.03,24.08,24.03,24.07,17700.0,20.9548,20.9984,20.9548,20.9897,17700.0
2011-09-06 14:15:00,24.09,24.14,24.08,24.14,23100.0,21.0071,21.0507,20.9984,21.0507,23100.0
2011-09-06 14:20:00,24.13,24.13,24.09,24.1,23100.0,21.042,21.042,21.0071,21.0158,23100.0
2011-09-06 14:25:00,24.09,24.13,24.09,24.11,24900.0,21.0071,21.042,21.0071,21.0246,24900.0
2011-09-06 14:30:00,24.11,24.11,24.06,24.07,18900.0,21.0246,21.0246,20.981,20.9897,18900.0
2011-09-06 14:35:00,24.07,24.08,24.04,24.04,18900.0,20.9897,20.9984,20.9635,20.9635,18900.0
2011-09-06 14:40:00,24.04,24.05,24.02,24.04,15000.0,20.9635,20.9722,20.9461,20.9635,15000.0
2011-09-06 14:45:00,24.03,24.04,23.96,23.96,32400.0,20.9548,20.9635,20.8938,20.8938,32400.0
2011-09-06 14:50:00,23.96,23.98,23.94,23.94,19800.0,20.8938,20.9112,20.8763,20.8763,19800.0
2011-09-06 14:55:00,23.95,23.96,23.94,23.95,11700.0,20.885,20.8938,20.8763,20.885,11700.0
2011-09-06 15:00:00,23.95,23.97,23.92,23.92,14700.0,20.885,20.9025,20.8589,20.8589,14700.0
2011-09-06 15:05:00,23.93,23.93,23.9,23.9,17100.0,20.8676,20.8676,20.8414,20.8414,17100.0
2011-09-06 15:10:00,23.9,23.91,23.88,23.88,17700.0,20.8414,20.8502,20.824,20.824,17700.0
2011-09-06 15:15:00,23.88,23.91,23.88,23.91,40200.0,20.824,20.8502,20.824,20.8502,40200.0
2011-09-06 15:20:00,23.9,23.98,23.9,23.97,136200.0,20.8414,20.9112,20.8414,20.9025,136200.0
2011-09-06 15:25:00,23.97,24.0,23.97,23.98,30900.0,20.9025,20.9286,20.9025,20.9112,30900.0
2011-09-06 15:30:00,23.96,23.98,23.96,23.97,201000.0,20.8938,20.9112,20.8938,20.9025,201000.0
2011-09-06 15:35:00,23.96,24.05,23.96,24.02,49800.0,20.8938,20.9722,20.8938,20.9461,49800.0
2011-09-06 15:40:00,24.04,24.09,24.04,24.08,95400.0,20.9635,21.0071,20.9635,20.9984,95400.0
2011-09-06 15:45:00,24.08,24.1,24.05,24.08,51900.0,20.9984,21.0158,20.9722,20.9984,51900.0
2011-09-06 15:50:00,24.08,24.15,24.06,24.14,82200.0,20.9984,21.0594,20.981,21.0507,82200.0
2011-09-06 15:55:00,24.13,24.17,24.11,24.16,276000.0,21.042,21.0769,21.0246,21.0682,276000.0
2011-09-07 09:30:00,24.44,24.51,24.34,24.34,21000.0,21.3123,21.3734,21.2251,21.2251,21000.0
2011-09-07 09:35:00,24.36,24.37,24.33,24.37,18000.0,21.2426,21.2513,21.2164,21.2513,18000.0
2011-09-07 09:40:00,24.37,24.51,24.37,24.51,22200.0,21.2513,21.3734,21.2513,21.3734,22200.0
2011-09-07 09:45:00,24.51,24.51,24.46,24.47,19500.0,21.3734,21.3734,21.3298,21.3385,19500.0
2011-09-07 09:50:00,24.47,24.52,24.47,24.51,22200.0,21.3385,21.3821,21.3385,21.3734,22200.0
2011-09-07 09:55:00,24.5,24.53,24.49,24.53,19200.0,21.3646,21.3908,21.3559,21.3908,19200.0
2011-09-07 10:00:00,24.52,24.59,24.52,24.59,64200.0,21.3821,21.4431,21.3821,21.4431,64200.0
2011-09-07 10:05:00,24.59,24.66,24.59,24.66,54000.0,21.4431,21.5042,21.4431,21.5042,54000.0
2011-09-07 10:10:00,24.66,24.69,24.62,24.65,60300.0,21.5042,21.5303,21.4693,21.4955,60300.0
2011-09-07 10:15:00,24.64,24.64,24.59,24.61,18300.0,21.4867,21.4867,21.4431,21.4606,18300.0
2011-09-07 10:20:00,24.62,24.62,24.59,24.61,18300.0,21.4693,21.4693,21.4431,21.4606,18300.0
2011-09-07 10:25:00,24.61,24.61,24.54,24.54,18600.0,21.4606,21.4606,21.3995,21.3995,18600.0
2011-09-07 10:30:00,24.54,24.57,24.52,24.53,14700.0,21.3995,21.4257,21.3821,21.3908,14700.0
2011-09-07 10:35:00,24.53,24.57,24.53,24.53,10200.0,21.3908,21.4257,21.3908,21.3908,10200.0
2011-09-07 10:40:00,24.54,24.57,24.51,24.54,12300.0,21.3995,21.4257,21.3734,21.3995,12300.0
2011-09-07 10:45:00,24.54,24.55,24.49,24.51,14100.0,21.3995,21.4083,21.3559,21.3734,14100.0
2011-09-07 10:50:00,24.51,24.54,24.5,24.53,7800.0,21.3734,21.3995,21.3646,21.3908,7800.0
2011-09-07 10:55:00,24.53,24.57,24.52,24.54,17400.0,21.3908,21.4257,21.3821,21.3995,17400.0
2011-09-07 11:00:00,24.54,24.56,24.52,24.55,13500.0,21.3995,21.417,21.3821,21.4083,13500.0
2011-09-07 11:05:00,24.56,24.59,24.56,24.56,22500.0,21.417,21.4431,21.417,21.417,22500.0
2011-09-07 11:10:00,24.56,24.59,24.56,24.59,8400.0,21.417,21.4431,21.417,21.4431,8400.0
2011-09-07 11:15:00,24.59,24.59,24.56,24.58,7800.0,21.4431,21.4431,21.417,21.4344,7800.0
2011-09-07 11:20:00,24.56,24.58,24.55,24.58,9600.0,21.417,21.4344,21.4083,21.4344,9600.0
2011-09-07 11:25:00,24.58,24.58,24.57,24.58,9600.0,21.4344,21.4344,21.4257,21.4344,9600.0
2011-09-07 11:30:00,24.58,24.58,24.54,24.56,12000.0,21.4344,21.4344,21.3995,21.417,12000.0
2011-09-07 11:35:00,24.56,24.57,24.54,24.55,10800.0,21.417,21.4257,21.3995,21.4083,10800.0
2011-09-07 11:40:00,24.54,24.56,24.52,24.56,7800.0,21.3995,21.417,21.3821,21.417,7800.0
2011-09-07 11:45:00,24.56,24.57,24.55,24.55,6600.0,21.417,21.4257,21.4083,21.4083,6600.0
2011-09-07 11:50:00,24.56,24.57,24.55,24.55,5400.0,21.417,21.4257,21.4083,21.4083,5400.0
2011-09-07 11:55:00,24.57,24.59,24.57,24.57,11400.0,21.4257,21.4431,21.4257,21.4257,11400.0
2011-09-07 12:00:00,24.57,24.57,24.55,24.56,30300.0,21.4257,21.4257,21.4083,21.417,30300.0
2011-09-07 12:05:00,24.56,24.6,24.56,24.6,40200.0,21.417,21.4519,21.417,21.4519,40200.0
2011-09-07 12:10:00,24.6,24.63,24.6,24.62,9900.0,21.4519,21.478,21.4519,21.4693,9900.0
2011-09-07 12:15:00,24.62,24.64,24.62,24.64,9000.0,21.4693,21.4867,21.4693,21.4867,9000.0
2011-09-07 12:20:00,24.63,24.64,24.6,24.61,6300.0,21.478,21.4867,21.4519,21.4606,6300.0
2011-09-07 12:25:00,24.61,24.62,24.61,24.61,3000.0,21.4606,21.4693,21.4606,21.4606,3000.0
2011-09-07 12:30:00,24.61,24.65,24.61,24.65,22200.0,21.4606,21.4955,21.4606,21.4955,22200.0
2011-09-07 12:35:00,24.65,24.67,24.65,24.66,9600.0,21.4955,21.5129,21.4955,21.5042,9600.0
2011-09-07 12:40:00,24.66,24.67,24.66,24.66,11100.0,21.5042,21.5129,21.5042,21.5042,11100.0
2011-09-07 12:45:00,24.66,24.66,24.65,24.65,5100.0,21.5042,21.5042,21.4955,21.4955,5100.0
2011-09-07 12:50:00,24.65,24.66,24.65,24.66,3300.0,21.4955,21.5042,21.4955,21.5042,3300.0
2011-09-07 12:55:00,24.66,24.66,24.64,24.66,16200.0,21.5042,21.5042,21.4867,21.5042,16200.0
2011-09-07 13:00:00,24.65,24.65,24.63,24.65,6000.0,21.4955,21.4955,21.478,21.4955,6000.0
2011-09-07 13:05:00,24.65,24.67,24.64,24.64,9300.0,21.4955,21.5129,21.4867,21.4867,9300.0
2011-09-07 13:10:00,24.64,24.67,24.64,24.66,6900.0,21.4867,21.5129,21.4867,21.5042,6900.0
2011-09-07 13:15:00,24.66,24.67,24.65,24.66,18000.0,21.5042,21.5129,21.4955,21.5042,18000.0
2011-09-07 13:20:00,24.66,24.66,24.65,24.66,9600.0,21.5042,21.5042,21.4955,21.5042,9600.0
2011-09-07 13:25:00,24.66,24.66,24.66,24.66,6900.0,21.5042,21.5042,21.5042,21.5042,6900.0
2011-09-07 13:30:00,24.66,24.66,24.64,24.64,15000.0,21.5042,21.5042,21.4867,21.4867,15000.0
2011-09-07 13:35:00,24.64,24.66,24.63,24.64,7500.0,21.4867,21.5042,21.478,21.4867,7500.0
2011-09-07 13:40:00,24.64,24.65,24.62,24.63,9000.0,21.4867,21.4955,21.4693,21.478,9000.0
2011-09-07 13:45:00,24.63,24.64,24.63,24.64,7800.0,21.478,21.4867,21.478,21.4867,7800.0
2011-09-07 13:50:00,24.64,24.65,24.63,24.64,5100.0,21.4867,21.4955,21.478,21.4867,5100.0
2011-09-07 13:55:00,24.64,24.66,24.64,24.65,19200.0,21.4867,21.5042,21.4867,21.4955,19200.0
2011-09-07 14:00:00,24.65,24.67,24.64,24.67,36900.0,21.4955,21.5129,21.4867,21.5129,36900.0
2011-09-07 14:05:00,24.66,24.67,24.65,24.66,103500.0,21.5042,21.5129,21.4955,21.5042,103500.0
2011-09-07 14:10:00,24.67,24.67,24.65,24.67,70500.0,21.5129,21.5129,21.4955,21.5129,70500.0
2011-09-07 14:15:00,24.67,24.67,24.64,24.66,83700.0,21.5129,21.5129,21.4867,21.5042,83700.0
2011-09-07 14:20:00,24.66,24.66,24.65,24.65,10500.0,21.5042,21.5042,21.4955,21.4955,10500.0
2011-09-07 14:25:00,24.66,24.67,24.65,24.67,16800.0,21.5042,21.5129,21.4955,21.5129,16800.0
2011-09-07 14:30:00,24.67,24.67,24.66,24.66,34200.0,21.5129,21.5129,21.5042,21.5042,34200.0
2011-09-07 14:35:00,24.66,24.67,24.64,24.64,51300.0,21.5042,21.5129,21.4867,21.4867,51300.0
2011-09-07 14:40:00,24.64,24.67,24.64,24.67,16500.0,21.4867,21.5129,21.4867,21.5129,16500.0
2011-09-07 14:45:00,24.67,24.67,24.66,24.67,72300.0,21.5129,21.5129,21.5042,21.5129,72300.0
2011-09-07 14:50:00,24.67,24.69,24.66,24.67,45000.0,21.5129,21.5303,21.5042,21.5129,45000.0
2011-09-07 14:55:00,24.68,24.7,24.68,24.69,19800.0,21.5216,21.5391,21.5216,21.5303,19800.0
2011-09-07 15:00:00,24.68,24.69,24.68,24.69,15300.0,21.5216,21.5303,21.5216,21.5303,15300.0
2011-09-07 15:05:00,24.69,24.69,24.66,24.68,18300.0,21.5303,21.5303,21.5042,21.5216,18300.0
2011-09-07 15:10:00,24.68,24.68,24.65,24.66,19500.0,21.5216,21.5216,21.4955,21.5042,19500.0
2011-09-07 15:15:00,24.67,24.69,24.66,24.67,32400.0,21.5129,21.5303,21.5042,21.5129,32400.0
2011-09-07 15:20:00,24.66,24.68,24.66,24.67,18900.0,21.5042,21.5216,21.5042,21.5129,18900.0
2011-09-07 15:25:00,24.67,24.69,24.66,24.68,15000.0,21.5129,21.5303,21.5042,21.5216,15000.0
2011-09-07 15:30:00,24.68,24.7,24.67,24.69,33300.0,21.5216,21.5391,21.5129,21.5303,33300.0
2011-09-07 15:35:00,24.69,24.69,24.67,24.68,48600.0,21.5303,21.5303,21.5129,21.5216,48600.0
2011-09-07 15:40:00,24.69,24.74,24.68,24.71,45000.0,21.5303,21.5739,21.5216,21.5478,45000.0
2011-09-07 15:45:00,24.71,24.76,24.71,24.72,59100.0,21.5478,21.5914,21.5478,21.5565,59100.0
2011-09-07 15:50:00,24.72,24.75,24.7,24.75,84900.0,21.5565,21.5827,21.5391,21.5827,84900.0
2011-09-07 15:55:00,24.75,24.79,24.74,24.77,135600.0,21.5827,21.6175,21.5739,21.6001,135600.0
2011-09-08 09:30:00,24.7,24.77,24.58,24.63,30300.0,21.5391,21.6001,21.4344,21.478,30300.0
2011-09-08 09:35:00,24.64,24.71,24.62,24.68,18300.0,21.4867,21.5478,21.4693,21.5216,18300.0
2011-09-08 09:40:00,24.67,24.73,24.65,24.7,17100.0,21.5129,21.5652,21.4955,21.5391,17100.0
2011-09-08 09:45:00,24.7,24.71,24.66,24.66,17400.0,21.5391,21.5478,21.5042,21.5042,17400.0
2011-09-08 09:50:00,24.66,24.67,24.6,24.61,23100.0,21.5042,21.5129,21.4519,21.4606,23100.0
2011-09-08 09:55:00,24.62,24.62,24.58,24.59,27600.0,21.4693,21.4693,21.4344,21.4431,27600.0
2011-09-08 10:00:00,24.59,24.62,24.56,24.58,101100.0,21.4431,21.4693,21.417,21.4344,101100.0
2011-09-08 10:05:00,24.58,24.64,24.58,24.64,57600.0,21.4344,21.4867,21.4344,21.4867,57600.0
2011-09-08 10:10:00,24.64,24.69,24.64,24.69,23100.0,21.4867,21.5303,21.4867,21.5303,23100.0
2011-09-08 10:15:00,24.69,24.71,24.64,24.7,34500.0,21.5303,21.5478,21.4867,21.5391,34500.0
2011-09-08 10:20:00,24.71,24.74,24.71,24.73,19800.0,21.5478,21.5739,21.5478,21.5652,19800.0
2011-09-08 10:25:00,24.72,24.75,24.72,24.72,26100.0,21.5565,21.5827,21.5565,21.5565,26100.0
2011-09-08 10:30:00,24.72,24.8,24.72,24.8,22200.0,21.5565,21.6263,21.5565,21.6263,22200.0
2011-09-08 10:35:00,24.79,24.8,24.74,24.75,7800.0,21.6175,21.6263,21.5739,21.5827,7800.0
2011-09-08 10:40:00,24.75,24.8,24.75,24.79,18900.0,21.5827,21.6263,21.5827,21.6175,18900.0
2011-09-08 10:45:00,24.79,24.79,24.73,24.74,11100.0,21.6175,21.6175,21.5652,21.5739,11100.0
2011-09-08 10:50:00,24.73,24.78,24.73,24.78,14400.0,21.5652,21.6088,21.5652,21.6088,14400.0
2011-09-08 10:55:00,24.78,24.86,24.78,24.83,15900.0,21.6088,21.6786,21.6088,21.6524,15900.0
2011-09-08 11:00:00,24.83,24.86,24.83,24.84,15900.0,21.6524,21.6786,21.6524,21.6611,15900.0
2011-09-08 11:05:00,24.84,24.86,24.84,24.85,20700.0,21.6611,21.6786,21.6611,21.6699,20700.0
2011-09-08 11:10:00,24.84,24.85,24.82,24.83,7500.0,21.6611,21.6699,21.6437,21.6524,7500.0
2011-09-08 11:15:00,24.82,24.82,24.8,24.82,10800.0,21.6437,21.6437,21.6263,21.6437,10800.0
2011-09-08 11:20:00,24.82,24.83,24.8,24.81,9900.0,21.6437,21.6524,21.6263,21.635,9900.0
2011-09-08 11:25:00,24.81,24.83,24.8,24.82,27300.0,21.635,21.6524,21.6263,21.6437,27300.0
2011-09-08 11:30:00,24.82,24.83,24.81,24.82,27600.0,21.6437,21.6524,21.635,21.6437,27600.0
2011-09-08 11:35:00,24.82,24.84,24.81,24.83,12300.0,21.6437,21.6611,21.635,21.6524,12300.0
2011-09-08 11:40:00,24.82,24.84,24.81,24.82,24000.0,21.6437,21.6611,21.635,21.6437,24000.0
2011-09-08 11:45:00,24.81,24.81,24.78,24.78,24300.0,21.635,21.635,21.6088,21.6088,24300.0
2011-09-08 11:50:00,24.78,24.8,24.73,24.73,56700.0,21.6088,21.6263,21.5652,21.5652,56700.0
2011-09-08 11:55:00,24.72,24.73,24.69,24.72,35100.0,21.5565,21.5652,21.5303,21.5565,35100.0
2011-09-08 12:00:00,24.71,24.72,24.68,24.72,32100.0,21.5478,21.5565,21.5216,21.5565,32100.0
2011-09-08 12:05:00,24.73,24.73,24.71,24.72,9900.0,21.5652,21.5652,21.5478,21.5565,9900.0
2011-09-08 12:10:00,24.73,24.77,24.72,24.74,20400.0,21.5652,21.6001,21.5565,21.5739,20400.0
2011-09-08 12:15:00,24.74,24.75,24.74,24.74,9600.0,21.5739,21.5827,21.5739,21.5739,9600.0
2011-09-08 12:20:00,24.74,24.77,24.74,24.75,25500.0,21.5739,21.6001,21.5739,21.5827,25500.0
2011-09-08 12:25:00,24.75,24.76,24.74,24.76,23700.0,21.5827,21.5914,21.5739,21.5914,23700.0
2011-09-08 12:30:00,24.74,24.75,24.7,24.71,33000.0,21.5739,21.5827,21.5391,21.5478,33000.0
2011-09-08 12:35:00,24.72,24.75,24.72,24.73,34500.0,21.5565,21.5827,21.5565,21.5652,34500.0
2011-09-08 12:40:00,24.73,24.76,24.71,24.75,21300.0,21.5652,21.5914,21.5478,21.5827,21300.0
2011-09-08 12:45:00,24.74,24.75,24.71,24.75,40200.0,21.5739,21.5827,21.5478,21.5827,40200.0
2011-09-08 12:50:00,24.75,24.85,24.75,24.85,69600.0,21.5827,21.6699,21.5827,21.6699,69600.0
2011-09-08 12:55:00,24.85,24.88,24.83,24.88,58800.0,21.6699,21.696,21.6524,21.696,58800.0
2011-09-08 13:00:00,24.88,24.88,24.84,24.87,46800.0,21.696,21.696,21.6611,21.6873,46800.0
2011-09-08 13:05:00,24.86,24.88,24.85,24.87,14100.0,21.6786,21.696,21.6699,21.6873,14100.0
2011-09-08 13:10:00,24.87,24.87,24.81,24.81,17400.0,21.6873,21.6873,21.635,21.635,17400.0
2011-09-08 13:15:00,24.8,24.81,24.79,24.8,20100.0,21.6263,21.635,21.6175,21.6263,20100.0
2011-09-08 13:20:00,24.8,24.8,24.76,24.78,17400.0,21.6263,21.6263,21.5914,21.6088,17400.0
2011-09-08 13:25:00,24.77,24.79,24.75,24.76,21000.0,21.6001,21.6175,21.5827,21.5914,21000.0
2011-09-08 13:30:00,24.77,24.81,24.69,24.71,59400.0,21.6001,21.635,21.5303,21.5478,59400.0
2011-09-08 13:35:00,24.71,24.77,24.7,24.73,29400.0,21.5478,21.6001,21.5391,21.5652,29400.0
2011-09-08 13:40:00,24.73,24.73,24.62,24.66,32700.0,21.5652,21.5652,21.4693,21.5042,32700.0
2011-09-08 13:45:00,24.64,24.67,24.64,24.65,21600.0,21.4867,21.5129,21.4867,21.4955,21600.0
2011-09-08 13:50:00,24.65,24.67,24.61,24.66,104100.0,21.4955,21.5129,21.4606,21.5042,104100.0
2011-09-08 13:55:00,24.66,24.67,24.63,24.67,19500.0,21.5042,21.5129,21.478,21.5129,19500.0
2011-09-08 14:00:00,24.67,24.67,24.62,24.66,46200.0,21.5129,21.5129,21.4693,21.5042,46200.0
2011-09-08 14:05:00,24.67,24.7,24.64,24.7,29400.0,21.5129,21.5391,21.4867,21.5391,29400.0
2011-09-08 14:10:00,24.68,24.7,24.67,24.7,18900.0,21.5216,21.5391,21.5129,21.5391,18900.0
2011-09-08 14:15:00,24.7,24.71,24.66,24.66,31800.0,21.5391,21.5478,21.5042,21.5042,31800.0
2011-09-08 14:20:00,24.66,24.66,24.61,24.62,35700.0,21.5042,21.5042,21.4606,21.4693,35700.0
2011-09-08 14:25:00,24.62,24.64,24.56,24.6,59700.0,21.4693,21.4867,21.417,21.4519,59700.0
2011-09-08 14:30:00,24.59,24.65,24.58,24.64,57300.0,21.4431,21.4955,21.4344,21.4867,57300.0
2011-09-08 14:35:00,24.64,24.66,24.62,24.62,39600.0,21.4867,21.5042,21.4693,21.4693,39600.0
2011-09-08 14:40:00,24.62,24.66,24.62,24.63,27000.0,21.4693,21.5042,21.4693,21.478,27000.0
2011-09-08 14:45:00,24.63,24.65,24.6,24.6,35400.0,21.478,21.4955,21.4519,21.4519,35400.0
2011-09-08 14:50:00,24.6,24.65,24.57,24.59,42000.0,21.4519,21.4955,21.4257,21.4431,42000.0
2011-09-08 14:55:00,24.58,24.66,24.58,24.66,52800.0,21.4344,21.5042,21.4344,21.5042,52800.0
2011-09-08 15:00:00,24.66,24.66,24.6,24.62,47400.0,21.5042,21.5042,21.4519,21.4693,47400.0
2011-09-08 15:05:00,24.6,24.67,24.6,24.66,207000.0,21.4519,21.5129,21.4519,21.5042,207000.0
2011-09-08 15:10:00,24.66,24.66,24.63,24.64,112500.0,21.5042,21.5042,21.478,21.4867,112500.0
2011-09-08 15:15:00,24.64,24.66,24.63,24.65,106800.0,21.4867,21.5042,21.478,21.4955,106800.0
2011-09-08 15:20:00,24.65,24.69,24.65,24.69,104700.0,21.4955,21.5303,21.4955,21.5303,104700.0
2011-09-08 15:25:00,24.69,24.72,24.67,24.72,81000.0,21.5303,21.5565,21.5129,21.5565,81000.0
2011-09-08 15:30:00,24.71,24.76,24.7,24.75,141300.0,21.5478,21.5914,21.5391,21.5827,141300.0
2011-09-08 15:35:00,24.76,24.77,24.73,24.75,80700.0,21.5914,21.6001,21.5652,21.5827,80700.0
2011-09-08 15:40:00,24.75,24.79,24.75,24.78,93900.0,21.5827,21.6175,21.5827,21.6088,93900.0
2011-09-08 15:45:00,24.77,24.77,24.69,24.71,139200.0,21.6001,21.6001,21.5303,21.5478,139200.0
2011-09-08 15:50:00,24.71,24.72,24.62,24.63,292500.0,21.5478,21.5565,21.4693,21.478,292500.0
2011-09-08 15:55:00,24.63,24.69,24.63,24.67,284700.0,21.478,21.5303,21.478,21.5129,284700.0
2011-09-09 09:30:00,24.46,24.52,24.34,24.37,54300.0,21.3298,21.3821,21.2251,21.2513,54300.0
2011-09-09 09:35:00,24.37,24.44,24.31,24.42,69300.0,21.2513,21.3123,21.199,21.2949,69300.0
2011-09-09 09:40:00,24.41,24.43,24.38,24.38,102600.0,21.2862,21.3036,21.26,21.26,102600.0
2011-09-09 09:45:00,24.38,24.4,24.37,24.38,74400.0,21.26,21.2774,21.2513,21.26,74400.0
2011-09-09 09:50:00,24.38,24.41,24.33,24.41,31800.0,21.26,21.2862,21.2164,21.2862,31800.0
2011-09-09 09:55:00,24.39,24.41,24.31,24.33,40500.0,21.2687,21.2862,21.199,21.2164,40500.0
2011-09-09 10:00:00,24.32,24.45,24.32,24.44,47700.0,21.2077,21.321,21.2077,21.3123,47700.0
2011-09-09 10:05:00,24.43,24.43,24.39,24.4,35700.0,21.3036,21.3036,21.2687,21.2774,35700.0
2011-09-09 10:10:00,24.4,24.42,24.36,24.36,34800.0,21.2774,21.2949,21.2426,21.2426,34800.0
2011-09-09 10:15:00,24.35,24.4,24.34,24.39,34500.0,21.2338,21.2774,21.2251,21.2687,34500.0
2011-09-09 10:20:00,24.38,24.45,24.36,24.44,25500.0,21.26,21.321,21.2426,21.3123,25500.0
2011-09-09 10:25:00,24.44,24.48,24.43,24.48,52500.0,21.3123,21.3472,21.3036,21.3472,52500.0
2011-09-09 10:30:00,24.47,24.47,24.42,24.42,31800.0,21.3385,21.3385,21.2949,21.2949,31800.0
2011-09-09 10:35:00,24.41,24.43,24.39,24.43,21300.0,21.2862,21.3036,21.2687,21.3036,21300.0
2011-09-09 10:40:00,24.44,24.46,24.42,24.42,15900.0,21.3123,21.3298,21.2949,21.2949,15900.0
2011-09-09 10:45:00,24.42,24.45,24.4,24.45,43500.0,21.2949,21.321,21.2774,21.321,43500.0
2011-09-09 10:50:00,24.45,24.5,24.45,24.5,91200.0,21.321,21.3646,21.321,21.3646,91200.0
2011-09-09 10:55:00,24.5,24.51,24.49,24.49,109500.0,21.3646,21.3734,21.3559,21.3559,109500.0
2011-09-09 11:00:00,24.48,24.48,24.43,24.43,21000.0,21.3472,21.3472,21.3036,21.3036,21000.0
2011-09-09 11:05:00,24.43,24.49,24.43,24.48,89700.0,21.3036,21.3559,21.3036,21.3472,89700.0
2011-09-09 11:10:00,24.49,24.54,24.34,24.36,155100.0,21.3559,21.3995,21.2251,21.2426,155100.0
2011-09-09 11:15:00,24.36,24.36,24.31,24.33,40200.0,21.2426,21.2426,21.199,21.2164,40200.0
2011-09-09 11:20:00,24.32,24.32,24.2,24.23,32700.0,21.2077,21.2077,21.103,21.1292,32700.0
2011-09-09 11:25:00,24.22,24.26,24.2,24.2,13500.0,21.1205,21.1554,21.103,21.103,13500.0
2011-09-09 11:30:00,24.2,24.27,24.19,24.27,27000.0,21.103,21.1641,21.0943,21.1641,27000.0
2011-09-09 11:35:00,24.25,24.31,24.25,24.27,37200.0,21.1466,21.199,21.1466,21.1641,37200.0
2011-09-09 11:40:00,24.27,24.27,24.15,24.15,19200.0,21.1641,21.1641,21.0594,21.0594,19200.0
2011-09-09 11:45:00,24.17,24.17,24.1,24.14,19800.0,21.0769,21.0769,21.0158,21.0507,19800.0
2011-09-09 11:50:00,24.11,24.15,24.08,24.15,38400.0,21.0246,21.0594,20.9984,21.0594,38400.0
2011-09-09 11:55:00,24.16,24.18,24.15,24.15,24900.0,21.0682,21.0856,21.0594,21.0594,24900.0
2011-09-09 12:00:00,24.16,24.16,24.11,24.15,15300.0,21.0682,21.0682,21.0246,21.0594,15300.0
2011-09-09 12:05:00,24.14,24.17,24.11,24.14,66000.0,21.0507,21.0769,21.0246,21.0507,66000.0
2011-09-09 12:10:00,24.14,24.15,24.11,24.12,15000.0,21.0507,21.0594,21.0246,21.0333,15000.0
2011-09-09 12:15:00,24.11,24.16,24.11,24.16,26700.0,21.0246,21.0682,21.0246,21.0682,26700.0
2011-09-09 12:20:00,24.17,24.21,24.15,24.2,17700.0,21.0769,21.1118,21.0594,21.103,17700.0
2011-09-09 12:25:00,24.2,24.26,24.2,24.25,105300.0,21.103,21.1554,21.103,21.1466,105300.0
2011-09-09 12:30:00,24.25,24.27,24.21,24.23,60000.0,21.1466,21.1641,21.1118,21.1292,60000.0
2011-09-09 12:35:00,24.23,24.24,24.21,24.24,24000.0,21.1292,21.1379,21.1118,21.1379,24000.0
2011-09-09 12:40:00,24.24,24.25,24.22,24.24,50400.0,21.1379,21.1466,21.1205,21.1379,50400.0
2011-09-09 12:45:00,24.24,24.3,24.24,24.29,45900.0,21.1379,21.1902,21.1379,21.1815,45900.0
2011-09-09 12:50:00,24.28,24.28,24.27,24.27,12000.0,21.1728,21.1728,21.1641,21.1641,12000.0
2011-09-09 12:55:00,24.27,24.38,24.27,24.38,47400.0,21.1641,21.26,21.1641,21.26,47400.0
2011-09-09 13:00:00,24.38,24.38,24.3,24.31,37500.0,21.26,21.26,21.1902,21.199,37500.0
2011-09-09 13:05:00,24.3,24.36,24.3,24.36,17700.0,21.1902,21.2426,21.1902,21.2426,17700.0
2011-09-09 13:10:00,24.35,24.43,24.33,24.43,23100.0,21.2338,21.3036,21.2164,21.3036,23100.0
2011-09-09 13:15:00,24.43,24.44,24.41,24.41,30600.0,21.3036,21.3123,21.2862,21.2862,30600.0
2011-09-09 13:20:00,24.41,24.41,24.36,24.37,15600.0,21.2862,21.2862,21.2426,21.2513,15600.0
2011-09-09 13:25:00,24.36,24.38,24.36,24.37,10500.0,21.2426,21.26,21.2426,21.2513,10500.0
2011-09-09 13:30:00,24.38,24.39,24.34,24.36,27600.0,21.26,21.2687,21.2251,21.2426,27600.0
2011-09-09 13:35:00,24.35,24.37,24.34,24.37,33300.0,21.2338,21.2513,21.2251,21.2513,33300.0
2011-09-09 13:40:00,24.37,24.4,24.37,24.38,16800.0,21.2513,21.2774,21.2513,21.26,16800.0
2011-09-09 13:45:00,24.38,24.38,24.34,24.34,59100.0,21.26,21.26,21.2251,21.2251,59100.0
2011-09-09 13:50:00,24.34,24.36,24.33,24.35,36300.0,21.2251,21.2426,21.2164,21.2338,36300.0
2011-09-09 13:55:00,24.35,24.37,24.33,24.36,36300.0,21.2338,21.2513,21.2164,21.2426,36300.0
2011-09-09 14:00:00,24.36,24.38,24.35,24.37,36600.0,21.2426,21.26,21.2338,21.2513,36600.0
2011-09-09 14:05:00,24.37,24.41,24.36,24.41,21300.0,21.2513,21.2862,21.2426,21.2862,21300.0
2011-09-09 14:10:00,24.41,24.41,24.31,24.34,24300.0,21.2862,21.2862,21.199,21.2251,24300.0
2011-09-09 14:15:00,24.33,24.34,24.29,24.3,101400.0,21.2164,21.2251,21.1815,21.1902,101400.0
2011-09-09 14:20:00,24.29,24.32,24.29,24.3,17700.0,21.1815,21.2077,21.1815,21.1902,17700.0
2011-09-09 14:25:00,24.3,24.3,24.25,24.25,29700.0,21.1902,21.1902,21.1466,21.1466,29700.0
2011-09-09 14:30:00,24.25,24.25,24.2,24.2,39000.0,21.1466,21.1466,21.103,21.103,39000.0
2011-09-09 14:35:00,24.2,24.24,24.18,24.22,43800.0,21.103,21.1379,21.0856,21.1205,43800.0
2011-09-09 14:40:00,24.24,24.29,24.24,24.28,21300.0,21.1379,21.1815,21.1379,21.1728,21300.0
2011-09-09 14:45:00,24.28,24.28,24.22,24.22,38100.0,21.1728,21.1728,21.1205,21.1205,38100.0
2011-09-09 14:50:00,24.22,24.24,24.2,24.22,31200.0,21.1205,21.1379,21.103,21.1205,31200.0
2011-09-09 14:55:00,24.21,24.24,24.2,24.22,58200.0,21.1118,21.1379,21.103,21.1205,58200.0
2011-09-09 15:00:00,24.21,24.23,24.2,24.22,46800.0,21.1118,21.1292,21.103,21.1205,46800.0
2011-09-09 15:05:00,24.23,24.27,24.23,24.27,16800.0,21.1292,21.1641,21.1292,21.1641,16800.0
2011-09-09 15:10:00,24.27,24.27,24.2,24.24,117300.0,21.1641,21.1641,21.103,21.1379,117300.0
2011-09-09 15:15:00,24.24,24.26,24.21,24.25,35700.0,21.1379,21.1554,21.1118,21.1466,35700.0
2011-09-09 15:20:00,24.25,24.25,24.2,24.21,81000.0,21.1466,21.1466,21.103,21.1118,81000.0
2011-09-09 15:25:00,24.21,24.22,24.19,24.2,75600.0,21.1118,21.1205,21.0943,21.103,75600.0
2011-09-09 15:30:00,24.2,24.25,24.19,24.24,33000.0,21.103,21.1466,21.0943,21.1379,33000.0
2011-09-09 15:35:00,24.23,24.29,24.22,24.29,27900.0,21.1292,21.1815,21.1205,21.1815,27900.0
2011-09-09 15:40:00,24.3,24.3,24.26,24.29,93900.0,21.1902,21.1902,21.1554,21.1815,93900.0
2011-09-09 15:45:00,24.29,24.36,24.28,24.34,99900.0,21.1815,21.2426,21.1728,21.2251,99900.0
2011-09-09 15:50:00,24.34,24.35,24.32,24.33,78900.0,21.2251,21.2338,21.2077,21.2164,78900.0
2011-09-09 15:55:00,24.34,24.34,24.29,24.29,213000.0,21.2251,21.2251,21.1815,21.1815,213000.0
2011-09-12 09:30:00,24.12,24.12,24.0,24.08,48000.0,21.0333,21.0333,20.9286,20.9984,48000.0
2011-09-12 09:35:00,24.08,24.13,24.03,24.1,75900.0,20.9984,21.042,20.9548,21.0158,75900.0
2011-09-12 09:40:00,24.11,24.12,24.06,24.1,35700.0,21.0246,21.0333,20.981,21.0158,35700.0
2011-09-12 09:45:00,24.1,24.15,24.09,24.1,33000.0,21.0158,21.0594,21.0071,21.0158,33000.0
2011-09-12 09:50:00,24.11,24.18,24.07,24.18,53700.0,21.0246,21.0856,20.9897,21.0856,53700.0
2011-09-12 09:55:00,24.15,24.29,24.15,24.26,59100.0,21.0594,21.1815,21.0594,21.1554,59100.0
2011-09-12 10:00:00,24.26,24.33,24.21,24.24,51600.0,21.1554,21.2164,21.1118,21.1379,51600.0
2011-09-12 10:05:00,24.23,24.32,24.23,24.25,27000.0,21.1292,21.2077,21.1292,21.1466,27000.0
2011-09-12 10:10:00,24.25,24.26,24.18,24.19,19500.0,21.1466,21.1554,21.0856,21.0943,19500.0
2011-09-12 10:15:00,24.19,24.19,24.11,24.11,17700.0,21.0943,21.0943,21.0246,21.0246,17700.0
2011-09-12 10:20:00,24.11,24.13,24.08,24.09,59700.0,21.0246,21.042,20.9984,21.0071,59700.0
2011-09-12 10:25:00,24.09,24.1,24.07,24.08,53100.0,21.0071,21.0158,20.9897,20.9984,53100.0
2011-09-12 10:30:00,24.08,24.13,24.07,24.08,51300.0,20.9984,21.042,20.9897,20.9984,51300.0
2011-09-12 10:35:00,24.08,24.12,24.07,24.1,26700.0,20.9984,21.0333,20.9897,21.0158,26700.0
2011-09-12 10:40:00,24.09,24.09,24.07,24.08,49800.0,21.0071,21.0071,20.9897,20.9984,49800.0
2011-09-12 10:45:00,24.09,24.12,24.07,24.12,87900.0,21.0071,21.0333,20.9897,21.0333,87900.0
2011-09-12 10:50:00,24.1,24.12,24.09,24.12,30000.0,21.0158,21.0333,21.0071,21.0333,30000.0
2011-09-12 10:55:00,24.11,24.11,24.04,24.05,43200.0,21.0246,21.0246,20.9635,20.9722,43200.0
2011-09-12 11:00:00,24.04,24.07,24.03,24.04,22500.0,20.9635,20.9897,20.9548,20.9635,22500.0
2011-09-12 11:05:00,24.06,24.1,24.05,24.08,12600.0,20.981,21.0158,20.9722,20.9984,12600.0
2011-09-12 11:10:00,24.08,24.09,24.05,24.08,27600.0,20.9984,21.0071,20.9722,20.9984,27600.0
2011-09-12 11:15:00,24.09,24.12,24.09,24.1,10500.0,21.0071,21.0333,21.0071,21.0158,10500.0
2011-09-12 11:20:00,24.1,24.13,24.08,24.11,20700.0,21.0158,21.042,20.9984,21.0246,20700.0
2011-09-12 11:25:00,24.11,24.14,24.11,24.12,22800.0,21.0246,21.0507,21.0246,21.0333,22800.0
2011-09-12 11:30:00,24.12,24.17,24.11,24.16,13800.0,21.0333,21.0769,21.0246,21.0682,13800.0
2011-09-12 11:35:00,24.16,24.18,24.16,24.18,9300.0,21.0682,21.0856,21.0682,21.0856,9300.0
2011-09-12 11:40:00,24.18,24.2,24.17,24.19,8700.0,21.0856,21.103,21.0769,21.0943,8700.0
2011-09-12 11:45:00,24.2,24.2,24.14,24.14,5400.0,21.103,21.103,21.0507,21.0507,5400.0
2011-09-12 11:50:00,24.14,24.14,24.12,24.12,11100.0,21.0507,21.0507,21.0333,21.0333,11100.0
2011-09-12 11:55:00,24.11,24.12,24.08,24.1,24600.0,21.0246,21.0333,20.9984,21.0158,24600.0
2011-09-12 12:00:00,24.09,24.14,24.09,24.09,34800.0,21.0071,21.0507,21.0071,21.0071,34800.0
2011-09-12 12:05:00,24.09,24.12,24.07,24.12,76500.0,21.0071,21.0333,20.9897,21.0333,76500.0
2011-09-12 12:10:00,24.11,24.14,24.08,24.1,7500.0,21.0246,21.0507,20.9984,21.0158,7500.0
2011-09-12 12:15:00,24.1,24.12,24.08,24.12,77100.0,21.0158,21.0333,20.9984,21.0333,77100.0
2011-09-12 12:20:00,24.12,24.14,24.11,24.11,14100.0,21.0333,21.0507,21.0246,21.0246,14100.0
2011-09-12 12:25:00,24.12,24.15,24.12,24.15,11400.0,21.0333,21.0594,21.0333,21.0594,11400.0
2011-09-12 12:30:00,24.15,24.17,24.13,24.17,83100.0,21.0594,21.0769,21.042,21.0769,83100.0
2011-09-12 12:35:00,24.16,24.18,24.16,24.18,23400.0,21.0682,21.0856,21.0682,21.0856,23400.0
2011-09-12 12:40:00,24.18,24.19,24.18,24.19,28200.0,21.0856,21.0943,21.0856,21.0943,28200.0
2011-09-12 12:45:00,24.18,24.18,24.18,24.18,20400.0,21.0856,21.0856,21.0856,21.0856,20400.0
2011-09-12 12:50:00,24.18,24.21,24.18,24.21,8700.0,21.0856,21.1118,21.0856,21.1118,8700.0
2011-09-12 12:55:00,24.19,24.22,24.18,24.21,30600.0,21.0943,21.1205,21.0856,21.1118,30600.0
2011-09-12 13:00:00,24.22,24.25,24.19,24.23,20100.0,21.1205,21.1466,21.0943,21.1292,20100.0
2011-09-12 13:05:00,24.22,24.22,24.17,24.18,17700.0,21.1205,21.1205,21.0769,21.0856,17700.0
2011-09-12 13:10:00,24.18,24.2,24.16,24.17,12000.0,21.0856,21.103,21.0682,21.0769,12000.0
2011-09-12 13:15:00,24.17,24.18,24.13,24.13,8400.0,21.0769,21.0856,21.042,21.042,8400.0
2011-09-12 13:20:00,24.13,24.13,24.11,24.11,9900.0,21.042,21.042,21.0246,21.0246,9900.0
2011-09-12 13:25:00,24.11,24.11,24.09,24.1,18000.0,21.0246,21.0246,21.0071,21.0158,18000.0
2011-09-12 13:30:00,24.09,24.1,24.04,24.06,28800.0,21.0071,21.0158,20.9635,20.981,28800.0
2011-09-12 13:35:00,24.07,24.07,24.03,24.04,20100.0,20.9897,20.9897,20.9548,20.9635,20100.0
2011-09-12 13:40:00,24.04,24.06,24.03,24.06,13500.0,20.9635,20.981,20.9548,20.981,13500.0
2011-09-12 13:45:00,24.06,24.07,24.03,24.06,20100.0,20.981,20.9897,20.9548,20.981,20100.0
2011-09-12 13:50:00,24.05,24.07,24.04,24.07,96600.0,20.9722,20.9897,20.9635,20.9897,96600.0
2011-09-12 13:55:00,24.07,24.09,24.06,24.08,31500.0,20.9897,21.0071,20.981,20.9984,31500.0
2011-09-12 14:00:00,24.08,24.11,24.07,24.09,112200.0,20.9984,21.0246,20.9897,21.0071,112200.0
2011-09-12 14:05:00,24.08,24.11,24.08,24.09,68700.0,20.9984,21.0246,20.9984,21.0071,68700.0
2011-09-12 14:10:00,24.09,24.12,24.06,24.07,163800.0,21.0071,21.0333,20.981,20.9897,163800.0
2011-09-12 14:15:00,24.07,24.07,24.0,24.02,165900.0,20.9897,20.9897,20.9286,20.9461,165900.0
2011-09-12 14:20:00,24.02,24.12,24.02,24.09,67500.0,20.9461,21.0333,20.9461,21.0071,67500.0
2011-09-12 14:25:00,24.09,24.1,24.07,24.09,30600.0,21.0071,21.0158,20.9897,21.0071,30600.0
2011-09-12 14:30:00,24.1,24.13,24.09,24.12,16500.0,21.0158,21.042,21.0071,21.0333,16500.0
2011-09-12 14:35:00,24.13,24.21,24.13,24.16,89400.0,21.042,21.1118,21.042,21.0682,89400.0
2011-09-12 14:40:00,24.15,24.24,24.14,24.24,54600.0,21.0594,21.1379,21.0507,21.1379,54600.0
2011-09-12 14:45:00,24.24,24.24,24.14,24.16,29400.0,21.1379,21.1379,21.0507,21.0682,29400.0
2011-09-12 14:50:00,24.15,24.16,24.11,24.13,26700.0,21.0594,21.0682,21.0246,21.042,26700.0
2011-09-12 14:55:00,24.12,24.13,24.09,24.11,38700.0,21.0333,21.042,21.0071,21.0246,38700.0
2011-09-12 15:00:00,24.12,24.13,24.08,24.1,48300.0,21.0333,21.042,20.9984,21.0158,48300.0
2011-09-12 15:05:00,24.11,24.13,24.09,24.11,61500.0,21.0246,21.042,21.0071,21.0246,61500.0
2011-09-12 15:10:00,24.11,24.15,24.11,24.15,52200.0,21.0246,21.0594,21.0246,21.0594,52200.0
2011-09-12 15:15:00,24.15,24.16,24.14,24.16,89700.0,21.0594,21.0682,21.0507,21.0682,89700.0
2011-09-12 15:20:00,24.15,24.24,24.14,24.24,42600.0,21.0594,21.1379,21.0507,21.1379,42600.0
2011-09-12 15:25:00,24.24,24.31,24.24,24.26,86700.0,21.1379,21.199,21.1379,21.1554,86700.0
2011-09-12 15:30:00,24.26,24.32,24.25,24.31,74100.0,21.1554,21.2077,21.1466,21.199,74100.0
2011-09-12 15:35:00,24.31,24.31,24.25,24.27,60300.0,21.199,21.199,21.1466,21.1641,60300.0
2011-09-12 15:40:00,24.27,24.33,24.25,24.32,72600.0,21.1641,21.2164,21.1466,21.2077,72600.0
2011-09-12 15:45:00,24.32,24.37,24.31,24.32,84300.0,21.2077,21.2513,21.199,21.2077,84300.0
2011-09-12 15:50:00,24.32,24.48,24.32,24.45,177900.0,21.2077,21.3472,21.2077,21.321,177900.0
2011-09-12 15:55:00,24.44,24.45,24.41,24.45,137100.0,21.3123,21.321,21.2862,21.321,137100.0
2011-09-13 09:30:00,24.45,24.54,24.42,24.48,51000.0,21.321,21.3995,21.2949,21.3472,51000.0
2011-09-13 09:35:00,24.5,24.51,24.38,24.41,46200.0,21.3646,21.3734,21.26,21.2862,46200.0
2011-09-13 09:40:00,24.42,24.43,24.37,24.39,17700.0,21.2949,21.3036,21.2513,21.2687,17700.0
2011-09-13 09:45:00,24.37,24.54,24.35,24.51,42900.0,21.2513,21.3995,21.2338,21.3734,42900.0
2011-09-13 09:50:00,24.51,24.58,24.51,24.58,22200.0,21.3734,21.4344,21.3734,21.4344,22200.0
2011-09-13 09:55:00,24.59,24.66,24.59,24.64,38400.0,21.4431,21.5042,21.4431,21.4867,38400.0
2011-09-13 10:00:00,24.65,24.66,24.61,24.66,17700.0,21.4955,21.5042,21.4606,21.5042,17700.0
2011-09-13 10:05:00,24.66,24.76,24.66,24.74,28200.0,21.5042,21.5914,21.5042,21.5739,28200.0
2011-09-13 10:10:00,24.74,24.75,24.71,24.73,19800.0,21.5739,21.5827,21.5478,21.5652,19800.0
2011-09-13 10:15:00,24.72,24.74,24.71,24.71,12000.0,21.5565,21.5739,21.5478,21.5478,12000.0
2011-09-13 10:20:00,24.7,24.71,24.68,24.7,12000.0,21.5391,21.5478,21.5216,21.5391,12000.0
2011-09-13 10:25:00,24.69,24.76,24.69,24.72,17700.0,21.5303,21.5914,21.5303,21.5565,17700.0
2011-09-13 10:30:00,24.72,24.77,24.65,24.66,12300.0,21.5565,21.6001,21.4955,21.5042,12300.0
2011-09-13 10:35:00,24.64,24.66,24.61,24.64,16800.0,21.4867,21.5042,21.4606,21.4867,16800.0
2011-09-13 10:40:00,24.64,24.67,24.62,24.63,11700.0,21.4867,21.5129,21.4693,21.478,11700.0
2011-09-13 10:45:00,24.64,24.68,24.64,24.67,10200.0,21.4867,21.5216,21.4867,21.5129,10200.0
2011-09-13 10:50:00,24.67,24.7,24.59,24.59,31800.0,21.5129,21.5391,21.4431,21.4431,31800.0
2011-09-13 10:55:00,24.59,24.6,24.56,24.58,23100.0,21.4431,21.4519,21.417,21.4344,23100.0
2011-09-13 11:00:00,24.56,24.61,24.52,24.53,30300.0,21.417,21.4606,21.3821,21.3908,30300.0
2011-09-13 11:05:00,24.52,24.53,24.51,24.51,21300.0,21.3821,21.3908,21.3734,21.3734,21300.0
2011-09-13 11:10:00,24.52,24.55,24.52,24.53,23400.0,21.3821,21.4083,21.3821,21.3908,23400.0
2011-09-13 11:15:00,24.54,24.56,24.49,24.5,21900.0,21.3995,21.417,21.3559,21.3646,21900.0
2011-09-13 11:20:00,24.5,24.51,24.47,24.47,13200.0,21.3646,21.3734,21.3385,21.3385,13200.0
2011-09-13 11:25:00,24.47,24.5,24.45,24.49,15900.0,21.3385,21.3646,21.321,21.3559,15900.0
2011-09-13 11:30:00,24.5,24.51,24.48,24.5,21300.0,21.3646,21.3734,21.3472,21.3646,21300.0
2011-09-13 11:35:00,24.5,24.56,24.5,24.56,14700.0,21.3646,21.417,21.3646,21.417,14700.0
2011-09-13 11:40:00,24.54,24.58,24.54,24.58,19500.0,21.3995,21.4344,21.3995,21.4344,19500.0
2011-09-13 11:45:00,24.6,24.61,24.52,24.52,22800.0,21.4519,21.4606,21.3821,21.3821,22800.0
2011-09-13 11:50:00,24.51,24.53,24.51,24.51,16500.0,21.3734,21.3908,21.3734,21.3734,16500.0
2011-09-13 11:55:00,24.51,24.54,24.49,24.49,13500.0,21.3734,21.3995,21.3559,21.3559,13500.0
2011-09-13 12:00:00,24.49,24.49,24.42,24.46,26100.0,21.3559,21.3559,21.2949,21.3298,26100.0
2011-09-13 12:05:00,24.45,24.52,24.45,24.52,20700.0,21.321,21.3821,21.321,21.3821,20700.0
2011-09-13 12:10:00,24.52,24.54,24.49,24.54,13500.0,21.3821,21.3995,21.3559,21.3995,13500.0
2011-09-13 12:15:00,24.54,24.58,24.54,24.56,17400.0,21.3995,21.4344,21.3995,21.417,17400.0
2011-09-13 12:20:00,24.55,24.56,24.51,24.52,16500.0,21.4083,21.417,21.3734,21.3821,16500.0
2011-09-13 12:25:00,24.51,24.56,24.5,24.56,17400.0,21.3734,21.417,21.3646,21.417,17400.0
2011-09-13 12:30:00,24.55,24.57,24.53,24.54,19200.0,21.4083,21.4257,21.3908,21.3995,19200.0
2011-09-13 12:35:00,24.55,24.6,24.55,24.59,10500.0,21.4083,21.4519,21.4083,21.4431,10500.0
2011-09-13 12:40:00,24.6,24.61,24.54,24.56,16800.0,21.4519,21.4606,21.3995,21.417,16800.0
2011-09-13 12:45:00,24.56,24.61,24.56,24.56,12600.0,21.417,21.4606,21.417,21.417,12600.0
2011-09-13 12:50:00,24.56,24.59,24.55,24.57,32700.0,21.417,21.4431,21.4083,21.4257,32700.0
2011-09-13 12:55:00,24.57,24.61,24.54,24.59,13800.0,21.4257,21.4606,21.3995,21.4431,13800.0
2011-09-13 13:00:00,24.6,24.6,24.57,24.6,34200.0,21.4519,21.4519,21.4257,21.4519,34200.0
2011-09-13 13:05:00,24.59,24.62,24.59,24.59,10800.0,21.4431,21.4693,21.4431,21.4431,10800.0
2011-09-13 13:10:00,24.59,24.63,24.57,24.61,27600.0,21.4431,21.478,21.4257,21.4606,27600.0
2011-09-13 13:15:00,24.62,24.65,24.61,24.65,151500.0,21.4693,21.4955,21.4606,21.4955,151500.0
2011-09-13 13:20:00,24.64,24.67,24.64,24.67,33000.0,21.4867,21.5129,21.4867,21.5129,33000.0
2011-09-13 13:25:00,24.67,24.69,24.66,24.66,21000.0,21.5129,21.5303,21.5042,21.5042,21000.0
2011-09-13 13:30:00,24.66,24.67,24.64,24.67,48300.0,21.5042,21.5129,21.4867,21.5129,48300.0
2011-09-13 13:35:00,24.67,24.69,24.65,24.69,15300.0,21.5129,21.5303,21.4955,21.5303,15300.0
2011-09-13 13:40:00,24.68,24.7,24.67,24.69,10500.0,21.5216,21.5391,21.5129,21.5303,10500.0
2011-09-13 13:45:00,24.69,24.74,24.67,24.73,47700.0,21.5303,21.5739,21.5129,21.5652,47700.0
2011-09-13 13:50:00,24.74,24.77,24.73,24.75,24000.0,21.5739,21.6001,21.5652,21.5827,24000.0
2011-09-13 13:55:00,24.76,24.76,24.68,24.69,26400.0,21.5914,21.5914,21.5216,21.5303,26400.0
2011-09-13 14:00:00,24.69,24.7,24.66,24.7,34500.0,21.5303,21.5391,21.5042,21.5391,34500.0
2011-09-13 14:05:00,24.7,24.72,24.67,24.69,34200.0,21.5391,21.5565,21.5129,21.5303,34200.0
2011-09-13 14:10:00,24.7,24.71,24.68,24.71,56400.0,21.5391,21.5478,21.5216,21.5478,56400.0
2011-09-13 14:15:00,24.71,24.72,24.69,24.7,20100.0,21.5478,21.5565,21.5303,21.5391,20100.0
2011-09-13 14:20:00,24.7,24.72,24.69,24.72,22200.0,21.5391,21.5565,21.5303,21.5565,22200.0
2011-09-13 14:25:00,24.73,24.74,24.72,24.74,18000.0,21.5652,21.5739,21.5565,21.5739,18000.0
2011-09-13 14:30:00,24.75,24.75,24.73,24.74,24300.0,21.5827,21.5827,21.5652,21.5739,24300.0
2011-09-13 14:35:00,24.74,24.74,24.7,24.7,16800.0,21.5739,21.5739,21.5391,21.5391,16800.0
2011-09-13 14:40:00,24.7,24.71,24.68,24.68,10500.0,21.5391,21.5478,21.5216,21.5216,10500.0
2011-09-13 14:45:00,24.69,24.71,24.63,24.63,30300.0,21.5303,21.5478,21.478,21.478,30300.0
2011-09-13 14:50:00,24.64,24.64,24.62,24.64,24300.0,21.4867,21.4867,21.4693,21.4867,24300.0
2011-09-13 14:55:00,24.64,24.67,24.61,24.63,92100.0,21.4867,21.5129,21.4606,21.478,92100.0
2011-09-13 15:00:00,24.64,24.68,24.63,24.67,45000.0,21.4867,21.5216,21.478,21.5129,45000.0
2011-09-13 15:05:00,24.66,24.67,24.62,24.65,33600.0,21.5042,21.5129,21.4693,21.4955,33600.0
2011-09-13 15:10:00,24.65,24.65,24.62,24.63,21000.0,21.4955,21.4955,21.4693,21.478,21000.0
2011-09-13 15:15:00,24.63,24.63,24.53,24.54,75900.0,21.478,21.478,21.3908,21.3995,75900.0
2011-09-13 15:20:00,24.54,24.56,24.51,24.56,55800.0,21.3995,21.417,21.3734,21.417,55800.0
2011-09-13 15:25:00,24.56,24.62,24.52,24.62,46500.0,21.417,21.4693,21.3821,21.4693,46500.0
2011-09-13 15:30:00,24.64,24.68,24.61,24.66,78000.0,21.4867,21.5216,21.4606,21.5042,78000.0
2011-09-13 15:35:00,24.67,24.68,24.64,24.67,51000.0,21.5129,21.5216,21.4867,21.5129,51000.0
2011-09-13 15:40:00,24.66,24.7,24.64,24.69,36300.0,21.5042,21.5391,21.4867,21.5303,36300.0
2011-09-13 15:45:00,24.68,24.72,24.67,24.71,59400.0,21.5216,21.5565,21.5129,21.5478,59400.0
2011-09-13 15:50:00,24.72,24.72,24.65,24.66,38700.0,21.5565,21.5565,21.4955,21.5042,38700.0
2011-09-13 15:55:00,24.67,24.7,24.66,24.67,118800.0,21.5129,21.5391,21.5042,21.5129,118800.0
2011-09-14 09:30:00,24.83,24.88,24.81,24.88,19500.0,21.6524,21.696,21.635,21.696,19500.0
2011-09-14 09:35:00,24.86,24.94,24.81,24.81,23100.0,21.6786,21.7483,21.635,21.635,23100.0
2011-09-14 09:40:00,24.81,24.91,24.79,24.9,38700.0,21.635,21.7222,21.6175,21.7135,38700.0
2011-09-14 09:45:00,24.91,24.94,24.85,24.92,173400.0,21.7222,21.7483,21.6699,21.7309,173400.0
2011-09-14 09:50:00,24.93,24.96,24.89,24.91,45600.0,21.7396,21.7658,21.7047,21.7222,45600.0
2011-09-14 09:55:00,24.89,24.99,24.89,24.94,36000.0,21.7047,21.7919,21.7047,21.7483,36000.0
2011-09-14 10:00:00,24.93,24.93,24.89,24.92,54900.0,21.7396,21.7396,21.7047,21.7309,54900.0
2011-09-14 10:05:00,24.92,24.95,24.9,24.95,43800.0,21.7309,21.7571,21.7135,21.7571,43800.0
2011-09-14 10:10:00,24.96,25.07,24.95,25.05,54900.0,21.7658,21.8617,21.7571,21.8443,54900.0
2011-09-14 10:15:00,25.05,25.05,24.86,24.86,92100.0,21.8443,21.8443,21.6786,21.6786,92100.0
2011-09-14 10:20:00,24.84,24.87,24.76,24.83,40200.0,21.6611,21.6873,21.5914,21.6524,40200.0
2011-09-14 10:25:00,24.83,24.89,24.82,24.83,55500.0,21.6524,21.7047,21.6437,21.6524,55500.0
2011-09-14 10:30:00,24.83,24.93,24.81,24.89,37500.0,21.6524,21.7396,21.635,21.7047,37500.0
2011-09-14 10:35:00,24.88,24.89,24.83,24.88,66000.0,21.696,21.7047,21.6524,21.696,66000.0
2011-09-14 10:40:00,24.89,24.89,24.83,24.83,33600.0,21.7047,21.7047,21.6524,21.6524,33600.0
2011-09-14 10:45:00,24.86,24.88,24.83,24.85,39300.0,21.6786,21.696,21.6524,21.6699,39300.0
2011-09-14 10:50:00,24.84,24.88,24.84,24.88,26400.0,21.6611,21.696,21.6611,21.696,26400.0
2011-09-14 10:55:00,24.89,24.93,24.85,24.93,16200.0,21.7047,21.7396,21.6699,21.7396,16200.0
2011-09-14 11:00:00,24.93,24.99,24.91,24.99,51600.0,21.7396,21.7919,21.7222,21.7919,51600.0
2011-09-14 11:05:00,24.99,25.02,24.99,25.0,15300.0,21.7919,21.8181,21.7919,21.8007,15300.0
2011-09-14 11:10:00,25.01,25.05,24.99,25.05,27000.0,21.8094,21.8443,21.7919,21.8443,27000.0
2011-09-14 11:15:00,25.04,25.06,25.0,25.0,18600.0,21.8355,21.853,21.8007,21.8007,18600.0
2011-09-14 11:20:00,24.99,25.02,24.97,25.02,22800.0,21.7919,21.8181,21.7745,21.8181,22800.0
2011-09-14 11:25:00,25.02,25.09,25.01,25.09,31200.0,21.8181,21.8791,21.8094,21.8791,31200.0
2011-09-14 11:30:00,25.08,25.11,25.07,25.09,25500.0,21.8704,21.8966,21.8617,21.8791,25500.0
2011-09-14 11:35:00,25.08,25.12,25.08,25.1,21600.0,21.8704,21.9053,21.8704,21.8879,21600.0
2011-09-14 11:40:00,25.11,25.11,25.08,25.11,48300.0,21.8966,21.8966,21.8704,21.8966,48300.0
2011-09-14 11:45:00,25.11,25.12,25.08,25.11,24300.0,21.8966,21.9053,21.8704,21.8966,24300.0
2011-09-14 11:50:00,25.12,25.19,25.1,25.18,24600.0,21.9053,21.9663,21.8879,21.9576,24600.0
2011-09-14 11:55:00,25.19,25.19,25.14,25.17,29400.0,21.9663,21.9663,21.9227,21.9489,29400.0
2011-09-14 12:00:00,25.18,25.21,25.17,25.18,24000.0,21.9576,21.9838,21.9489,21.9576,24000.0
2011-09-14 12:05:00,25.17,25.17,25.13,25.16,10800.0,21.9489,21.9489,21.914,21.9402,10800.0
2011-09-14 12:10:00,25.17,25.19,25.14,25.14,15000.0,21.9489,21.9663,21.9227,21.9227,15000.0
2011-09-14 12:15:00,25.14,25.14,25.09,25.09,16500.0,21.9227,21.9227,21.8791,21.8791,16500.0
2011-09-14 12:20:00,25.07,25.1,25.07,25.09,9900.0,21.8617,21.8879,21.8617,21.8791,9900.0
2011-09-14 12:25:00,25.09,25.13,25.09,25.11,33900.0,21.8791,21.914,21.8791,21.8966,33900.0
2011-09-14 12:30:00,25.11,25.12,25.1,25.1,45300.0,21.8966,21.9053,21.8879,21.8879,45300.0
2011-09-14 12:35:00,25.11,25.13,25.1,25.12,53400.0,21.8966,21.914,21.8879,21.9053,53400.0
2011-09-14 12:40:00,25.13,25.14,25.11,25.14,35100.0,21.914,21.9227,21.8966,21.9227,35100.0
2011-09-14 12:45:00,25.15,25.15,25.13,25.13,10200.0,21.9315,21.9315,21.914,21.914,10200.0
2011-09-14 12:50:00,25.12,25.13,25.1,25.13,27300.0,21.9053,21.914,21.8879,21.914,27300.0
2011-09-14 12:55:00,25.13,25.19,25.13,25.15,44700.0,21.914,21.9663,21.914,21.9315,44700.0
2011-09-14 13:00:00,25.15,25.19,25.15,25.19,12900.0,21.9315,21.9663,21.9315,21.9663,12900.0
2011-09-14 13:05:00,25.2,25.23,25.18,25.22,23400.0,21.9751,22.0012,21.9576,21.9925,23400.0
2011-09-14 13:10:00,25.22,25.24,25.22,25.24,27000.0,21.9925,22.0099,21.9925,22.0099,27000.0
2011-09-14 13:15:00,25.24,25.28,25.23,25.28,20700.0,22.0099,22.0448,22.0012,22.0448,20700.0
2011-09-14 13:20:00,25.28,25.28,25.26,25.28,21900.0,22.0448,22.0448,22.0274,22.0448,21900.0
2011-09-14 13:25:00,25.28,25.29,25.24,25.26,30900.0,22.0448,22.0535,22.0099,22.0274,30900.0
2011-09-14 13:30:00,25.27,25.29,25.26,25.27,30900.0,22.0361,22.0535,22.0274,22.0361,30900.0
2011-09-14 13:35:00,25.27,25.36,25.26,25.36,34200.0,22.0361,22.1146,22.0274,22.1146,34200.0
2011-09-14 13:40:00,25.38,25.45,25.37,25.45,99000.0,22.132,22.1931,22.1233,22.1931,99000.0
2011-09-14 13:45:00,25.44,25.46,25.41,25.46,123600.0,22.1844,22.2018,22.1582,22.2018,123600.0
2011-09-14 13:50:00,25.46,25.53,25.46,25.51,92700.0,22.2018,22.2628,22.2018,22.2454,92700.0
2011-09-14 13:55:00,25.51,25.52,25.44,25.46,90300.0,22.2454,22.2541,22.1844,22.2018,90300.0
2011-09-14 14:00:00,25.46,25.49,25.44,25.44,68400.0,22.2018,22.228,22.1844,22.1844,68400.0
2011-09-14 14:05:00,25.45,25.49,25.42,25.46,60300.0,22.1931,22.228,22.1669,22.2018,60300.0
2011-09-14 14:10:00,25.46,25.47,25.45,25.47,38700.0,22.2018,22.2105,22.1931,22.2105,38700.0
2011-09-14 14:15:00,25.47,25.57,25.47,25.57,42000.0,22.2105,22.2977,22.2105,22.2977,42000.0
2011-09-14 14:20:00,25.58,25.59,25.56,25.56,32100.0,22.3064,22.3152,22.289,22.289,32100.0
2011-09-14 14:25:00,25.56,25.56,25.51,25.54,28200.0,22.289,22.289,22.2454,22.2716,28200.0
2011-09-14 14:30:00,25.54,25.54,25.5,25.52,29700.0,22.2716,22.2716,22.2367,22.2541,29700.0
2011-09-14 14:35:00,25.52,25.53,25.51,25.52,22800.0,22.2541,22.2628,22.2454,22.2541,22800.0
2011-09-14 14:40:00,25.53,25.57,25.53,25.56,49500.0,22.2628,22.2977,22.2628,22.289,49500.0
2011-09-14 14:45:00,25.56,25.56,25.55,25.55,26400.0,22.289,22.289,22.2803,22.2803,26400.0
2011-09-14 14:50:00,25.55,25.6,25.55,25.6,42000.0,22.2803,22.3239,22.2803,22.3239,42000.0
2011-09-14 14:55:00,25.6,25.62,25.59,25.62,46200.0,22.3239,22.3413,22.3152,22.3413,46200.0
2011-09-14 15:00:00,25.62,25.68,25.62,25.68,42000.0,22.3413,22.3936,22.3413,22.3936,42000.0
2011-09-14 15:05:00,25.68,25.72,25.68,25.71,57000.0,22.3936,22.4285,22.3936,22.4198,57000.0
2011-09-14 15:10:00,25.72,25.76,25.72,25.74,57000.0,22.4285,22.4634,22.4285,22.446,57000.0
2011-09-14 15:15:00,25.75,25.76,25.74,25.75,63900.0,22.4547,22.4634,22.446,22.4547,63900.0
2011-09-14 15:20:00,25.75,25.75,25.66,25.67,94200.0,22.4547,22.4547,22.3762,22.3849,94200.0
2011-09-14 15:25:00,25.67,25.69,25.66,25.67,148200.0,22.3849,22.4024,22.3762,22.3849,148200.0
2011-09-14 15:30:00,25.68,25.7,25.66,25.68,96600.0,22.3936,22.4111,22.3762,22.3936,96600.0
2011-09-14 15:35:00,25.67,25.68,25.65,25.66,79800.0,22.3849,22.3936,22.3675,22.3762,79800.0
2011-09-14 15:40:00,25.66,25.67,25.56,25.57,72300.0,22.3762,22.3849,22.289,22.2977,72300.0
2011-09-14 15:45:00,25.57,25.59,25.47,25.49,117900.0,22.2977,22.3152,22.2105,22.228,117900.0
2011-09-14 15:50:00,25.5,25.55,25.48,25.48,121200.0,22.2367,22.2803,22.2192,22.2192,121200.0
2011-09-14 15:55:00,25.49,25.5,25.42,25.42,268200.0,22.228,22.2367,22.1669,22.1669,268200.0
2011-09-15 09:30:00,25.54,25.6,25.5,25.53,37500.0,22.2716,22.3239,22.2367,22.2628,37500.0
2011-09-15 09:35:00,25.53,25.55,25.45,25.5,16500.0,22.2628,22.2803,22.1931,22.2367,16500.0
2011-09-15 09:40:00,25.5,25.51,25.43,25.48,16800.0,22.2367,22.2454,22.1756,22.2192,16800.0
2011-09-15 09:45:00,25.5,25.51,25.38,25.43,154800.0,22.2367,22.2454,22.132,22.1756,154800.0
2011-09-15 09:50:00,25.43,25.47,25.42,25.44,30000.0,22.1756,22.2105,22.1669,22.1844,30000.0
2011-09-15 09:55:00,25.43,25.44,25.3,25.3,88800.0,22.1756,22.1844,22.0623,22.0623,88800.0
2011-09-15 10:00:00,25.31,25.43,25.3,25.42,121500.0,22.071,22.1756,22.0623,22.1669,121500.0
2011-09-15 10:05:00,25.43,25.44,25.36,25.37,99300.0,22.1756,22.1844,22.1146,22.1233,99300.0
2011-09-15 10:10:00,25.38,25.39,25.3,25.3,79800.0,22.132,22.1408,22.0623,22.0623,79800.0
2011-09-15 10:15:00,25.31,25.31,25.21,25.21,121200.0,22.071,22.071,21.9838,21.9838,121200.0
2011-09-15 10:20:00,25.21,25.22,25.12,25.15,60600.0,21.9838,21.9925,21.9053,21.9315,60600.0
2011-09-15 10:25:00,25.13,25.17,25.11,25.16,52200.0,21.914,21.9489,21.8966,21.9402,52200.0
2011-09-15 10:30:00,25.14,25.17,25.1,25.17,34200.0,21.9227,21.9489,21.8879,21.9489,34200.0
2011-09-15 10:35:00,25.17,25.19,25.12,25.18,48900.0,21.9489,21.9663,21.9053,21.9576,48900.0
2011-09-15 10:40:00,25.19,25.32,25.18,25.32,187500.0,21.9663,22.0797,21.9576,22.0797,187500.0
2011-09-15 10:45:00,25.32,25.45,25.29,25.44,77400.0,22.0797,22.1931,22.0535,22.1844,77400.0
2011-09-15 10:50:00,25.44,25.46,25.26,25.26,216600.0,22.1844,22.2018,22.0274,22.0274,216600.0
2011-09-15 10:55:00,25.26,25.33,25.2,25.23,133500.0,22.0274,22.0884,21.9751,22.0012,133500.0
2011-09-15 11:00:00,25.23,25.23,25.19,25.2,39600.0,22.0012,22.0012,21.9663,21.9751,39600.0
2011-09-15 11:05:00,25.22,25.26,25.19,25.23,75600.0,21.9925,22.0274,21.9663,22.0012,75600.0
2011-09-15 11:10:00,25.24,25.26,25.21,25.21,55800.0,22.0099,22.0274,21.9838,21.9838,55800.0
2011-09-15 11:15:00,25.22,25.25,25.18,25.23,38100.0,21.9925,22.0187,21.9576,22.0012,38100.0
2011-09-15 11:20:00,25.23,25.26,25.22,25.22,44400.0,22.0012,22.0274,21.9925,21.9925,44400.0
2011-09-15 11:25:00,25.22,25.25,25.18,25.23,54300.0,21.9925,22.0187,21.9576,22.0012,54300.0
2011-09-15 11:30:00,25.25,25.31,25.24,25.27,34500.0,22.0187,22.071,22.0099,22.0361,34500.0
2011-09-15 11:35:00,25.27,25.28,25.22,25.28,99300.0,22.0361,22.0448,21.9925,22.0448,99300.0
2011-09-15 11:40:00,25.28,25.34,25.27,25.32,69300.0,22.0448,22.0972,22.0361,22.0797,69300.0
2011-09-15 11:45:00,25.32,25.36,25.31,25.34,31800.0,22.0797,22.1146,22.071,22.0972,31800.0
2011-09-15 11:50:00,25.35,25.36,25.33,25.36,108600.0,22.1059,22.1146,22.0884,22.1146,108600.0
2011-09-15 11:55:00,25.36,25.37,25.34,25.37,36900.0,22.1146,22.1233,22.0972,22.1233,36900.0
2011-09-15 12:00:00,25.38,25.38,25.34,25.37,26400.0,22.132,22.132,22.0972,22.1233,26400.0
2011-09-15 12:05:00,25.37,25.38,25.35,25.37,20100.0,22.1233,22.132,22.1059,22.1233,20100.0
2011-09-15 12:10:00,25.38,25.42,25.37,25.38,49800.0,22.132,22.1669,22.1233,22.132,49800.0
2011-09-15 12:15:00,25.37,25.4,25.36,25.39,30900.0,22.1233,22.1495,22.1146,22.1408,30900.0
2011-09-15 12:20:00,25.38,25.39,25.35,25.35,122700.0,22.132,22.1408,22.1059,22.1059,122700.0
2011-09-15 12:25:00,25.35,25.38,25.35,25.36,8400.0,22.1059,22.132,22.1059,22.1146,8400.0
2011-09-15 12:30:00,25.36,25.43,25.35,25.41,22500.0,22.1146,22.1756,22.1059,22.1582,22500.0
2011-09-15 12:35:00,25.41,25.44,25.38,25.41,23700.0,22.1582,22.1844,22.132,22.1582,23700.0
2011-09-15 12:40:00,25.41,25.43,25.4,25.42,15000.0,22.1582,22.1756,22.1495,22.1669,15000.0
2011-09-15 12:45:00,25.42,25.43,25.39,25.41,14700.0,22.1669,22.1756,22.1408,22.1582,14700.0
2011-09-15 12:50:00,25.42,25.42,25.36,25.38,16500.0,22.1669,22.1669,22.1146,22.132,16500.0
2011-09-15 12:55:00,25.37,25.41,25.36,25.41,15900.0,22.1233,22.1582,22.1146,22.1582,15900.0
2011-09-15 13:00:00,25.42,25.45,25.41,25.45,15600.0,22.1669,22.1931,22.1582,22.1931,15600.0
2011-09-15 13:05:00,25.46,25.49,25.46,25.47,17700.0,22.2018,22.228,22.2018,22.2105,17700.0
2011-09-15 13:10:00,25.48,25.49,25.47,25.47,18000.0,22.2192,22.228,22.2105,22.2105,18000.0
2011-09-15 13:15:00,25.47,25.48,25.44,25.45,14400.0,22.2105,22.2192,22.1844,22.1931,14400.0
2011-09-15 13:20:00,25.45,25.47,25.44,25.47,16500.0,22.1931,22.2105,22.1844,22.2105,16500.0
2011-09-15 13:25:00,25.47,25.47,25.43,25.44,8700.0,22.2105,22.2105,22.1756,22.1844,8700.0
2011-09-15 13:30:00,25.43,25.44,25.42,25.43,11100.0,22.1756,22.1844,22.1669,22.1756,11100.0
2011-09-15 13:35:00,25.43,25.46,25.43,25.45,41100.0,22.1756,22.2018,22.1756,22.1931,41100.0
2011-09-15 13:40:00,25.45,25.47,25.44,25.47,32100.0,22.1931,22.2105,22.1844,22.2105,32100.0
2011-09-15 13:45:00,25.47,25.48,25.42,25.43,37500.0,22.2105,22.2192,22.1669,22.1756,37500.0
2011-09-15 13:50:00,25.43,25.46,25.42,25.45,15300.0,22.1756,22.2018,22.1669,22.1931,15300.0
2011-09-15 13:55:00,25.45,25.46,25.43,25.46,15600.0,22.1931,22.2018,22.1756,22.2018,15600.0
2011-09-15 14:00:00,25.46,25.49,25.46,25.48,50100.0,22.2018,22.228,22.2018,22.2192,50100.0
2011-09-15 14:05:00,25.47,25.48,25.45,25.46,38700.0,22.2105,22.2192,22.1931,22.2018,38700.0
2011-09-15 14:10:00,25.47,25.48,25.45,25.45,77100.0,22.2105,22.2192,22.1931,22.1931,77100.0
2011-09-15 14:15:00,25.45,25.46,25.42,25.45,26700.0,22.1931,22.2018,22.1669,22.1931,26700.0
2011-09-15 14:20:00,25.44,25.44,25.39,25.39,20100.0,22.1844,22.1844,22.1408,22.1408,20100.0
2011-09-15 14:25:00,25.4,25.41,25.39,25.41,22200.0,22.1495,22.1582,22.1408,22.1582,22200.0
2011-09-15 14:30:00,25.41,25.43,25.38,25.38,110100.0,22.1582,22.1756,22.132,22.132,110100.0
2011-09-15 14:35:00,25.38,25.38,25.3,25.33,90000.0,22.132,22.132,22.0623,22.0884,90000.0
2011-09-15 14:40:00,25.33,25.33,25.31,25.32,30600.0,22.0884,22.0884,22.071,22.0797,30600.0
2011-09-15 14:45:00,25.31,25.33,25.31,25.33,34800.0,22.071,22.0884,22.071,22.0884,34800.0
2011-09-15 14:50:00,25.33,25.36,25.31,25.36,47700.0,22.0884,22.1146,22.071,22.1146,47700.0
2011-09-15 14:55:00,25.36,25.41,25.36,25.4,33600.0,22.1146,22.1582,22.1146,22.1495,33600.0
2011-09-15 15:00:00,25.4,25.41,25.39,25.39,77700.0,22.1495,22.1582,22.1408,22.1408,77700.0
2011-09-15 15:05:00,25.39,25.4,25.34,25.35,120900.0,22.1408,22.1495,22.0972,22.1059,120900.0
2011-09-15 15:10:00,25.34,25.34,25.28,25.28,119400.0,22.0972,22.0972,22.0448,22.0448,119400.0
2011-09-15 15:15:00,25.28,25.28,25.19,25.19,151200.0,22.0448,22.0448,21.9663,21.9663,151200.0
2011-09-15 15:20:00,25.19,25.2,25.16,25.2,62700.0,21.9663,21.9751,21.9402,21.9751,62700.0
2011-09-15 15:25:00,25.2,25.21,25.18,25.2,49800.0,21.9751,21.9838,21.9576,21.9751,49800.0
2011-09-15 15:30:00,25.2,25.22,25.19,25.21,122700.0,21.9751,21.9925,21.9663,21.9838,122700.0
2011-09-15 15:35:00,25.21,25.22,25.18,25.21,111300.0,21.9838,21.9925,21.9576,21.9838,111300.0
2011-09-15 15:40:00,25.21,25.25,25.19,25.25,133500.0,21.9838,22.0187,21.9663,22.0187,133500.0
2011-09-15 15:45:00,25.24,25.25,25.23,25.25,175800.0,22.0099,22.0187,22.0012,22.0187,175800.0
2011-09-15 15:50:00,25.25,25.25,25.23,25.24,120300.0,22.0187,22.0187,22.0012,22.0099,120300.0
2011-09-15 15:55:00,25.24,25.25,25.21,25.25,178500.0,22.0099,22.0187,21.9838,22.0187,178500.0
2011-09-16 09:30:00,25.25,25.34,25.15,25.2,401700.0,22.0187,22.0972,21.9315,21.9751,401700.0
2011-09-16 09:35:00,25.2,25.27,25.19,25.27,23700.0,21.9751,22.0361,21.9663,22.0361,23700.0
2011-09-16 09:40:00,25.25,25.27,25.23,25.24,51000.0,22.0187,22.0361,22.0012,22.0099,51000.0
2011-09-16 09:45:00,25.24,25.25,25.23,25.24,65700.0,22.0099,22.0187,22.0012,22.0099,65700.0
2011-09-16 09:50:00,25.24,25.26,25.23,25.25,89100.0,22.0099,22.0274,22.0012,22.0187,89100.0
2011-09-16 09:55:00,25.25,25.25,25.21,25.24,95400.0,22.0187,22.0187,21.9838,22.0099,95400.0
2011-09-16 10:00:00,25.23,25.24,25.22,25.24,98100.0,22.0012,22.0099,21.9925,22.0099,98100.0
2011-09-16 10:05:00,25.24,25.25,25.23,25.25,56100.0,22.0099,22.0187,22.0012,22.0187,56100.0
2011-09-16 10:10:00,25.24,25.26,25.24,25.26,84300.0,22.0099,22.0274,22.0099,22.0274,84300.0
2011-09-16 10:15:00,25.26,25.27,25.2,25.22,77100.0,22.0274,22.0361,21.9751,21.9925,77100.0
2011-09-16 10:20:00,25.22,25.23,25.16,25.17,30300.0,21.9925,22.0012,21.9402,21.9489,30300.0
2011-09-16 10:25:00,25.16,25.16,25.09,25.13,54900.0,21.9402,21.9402,21.8791,21.914,54900.0
2011-09-16 10:30:00,25.12,25.16,25.11,25.11,73500.0,21.9053,21.9402,21.8966,21.8966,73500.0
2011-09-16 10:35:00,25.12,25.12,25.05,25.06,39900.0,21.9053,21.9053,21.8443,21.853,39900.0
2011-09-16 10:40:00,25.06,25.12,25.06,25.06,60000.0,21.853,21.9053,21.853,21.853,60000.0
2011-09-16 10:45:00,25.06,25.06,25.02,25.04,38100.0,21.853,21.853,21.8181,21.8355,38100.0
2011-09-16 10:50:00,25.04,25.1,25.04,25.05,36000.0,21.8355,21.8879,21.8355,21.8443,36000.0
2011-09-16 10:55:00,25.05,25.07,25.04,25.07,48600.0,21.8443,21.8617,21.8355,21.8617,48600.0
2011-09-16 11:00:00,25.08,25.14,25.08,25.11,33900.0,21.8704,21.9227,21.8704,21.8966,33900.0
2011-09-16 11:05:00,25.11,25.11,25.04,25.05,63600.0,21.8966,21.8966,21.8355,21.8443,63600.0
2011-09-16 11:10:00,25.05,25.05,25.01,25.01,66000.0,21.8443,21.8443,21.8094,21.8094,66000.0
2011-09-16 11:15:00,25.01,25.02,24.97,24.99,41400.0,21.8094,21.8181,21.7745,21.7919,41400.0
2011-09-16 11:20:00,24.99,25.0,24.98,24.99,20100.0,21.7919,21.8007,21.7832,21.7919,20100.0
2011-09-16 11:25:00,24.99,25.01,24.97,25.01,22200.0,21.7919,21.8094,21.7745,21.8094,22200.0
2011-09-16 11:30:00,25.01,25.01,24.97,25.0,55800.0,21.8094,21.8094,21.7745,21.8007,55800.0
2011-09-16 11:35:00,25.0,25.01,24.98,24.98,47100.0,21.8007,21.8094,21.7832,21.7832,47100.0
2011-09-16 11:40:00,25.0,25.04,25.0,25.04,46800.0,21.8007,21.8355,21.8007,21.8355,46800.0
2011-09-16 11:45:00,25.05,25.07,25.05,25.07,17400.0,21.8443,21.8617,21.8443,21.8617,17400.0
2011-09-16 11:50:00,25.07,25.11,25.07,25.09,33300.0,21.8617,21.8966,21.8617,21.8791,33300.0
2011-09-16 11:55:00,25.1,25.11,25.09,25.09,20700.0,21.8879,21.8966,21.8791,21.8791,20700.0
2011-09-16 12:00:00,25.09,25.1,25.07,25.1,29700.0,21.8791,21.8879,21.8617,21.8879,29700.0
2011-09-16 12:05:00,25.1,25.11,25.09,25.1,41700.0,21.8879,21.8966,21.8791,21.8879,41700.0
2011-09-16 12:10:00,25.1,25.1,25.09,25.09,16800.0,21.8879,21.8879,21.8791,21.8791,16800.0
2011-09-16 12:15:00,25.09,25.12,25.09,25.12,19800.0,21.8791,21.9053,21.8791,21.9053,19800.0
2011-09-16 12:20:00,25.11,25.14,25.1,25.14,12300.0,21.8966,21.9227,21.8879,21.9227,12300.0
2011-09-16 12:25:00,25.13,25.16,25.13,25.15,17700.0,21.914,21.9402,21.914,21.9315,17700.0
2011-09-16 12:30:00,25.15,25.18,25.15,25.16,11100.0,21.9315,21.9576,21.9315,21.9402,11100.0
2011-09-16 12:35:00,25.17,25.22,25.15,25.22,40800.0,21.9489,21.9925,21.9315,21.9925,40800.0
2011-09-16 12:40:00,25.22,25.24,25.22,25.24,8700.0,21.9925,22.0099,21.9925,22.0099,8700.0
2011-09-16 12:45:00,25.23,25.28,25.23,25.24,16200.0,22.0012,22.0448,22.0012,22.0099,16200.0
2011-09-16 12:50:00,25.25,25.26,25.23,25.24,12900.0,22.0187,22.0274,22.0012,22.0099,12900.0
2011-09-16 12:55:00,25.25,25.25,25.22,25.24,10800.0,22.0187,22.0187,21.9925,22.0099,10800.0
2011-09-16 13:00:00,25.24,25.24,25.23,25.23,10500.0,22.0099,22.0099,22.0012,22.0012,10500.0
2011-09-16 13:05:00,25.23,25.26,25.2,25.21,17700.0,22.0012,22.0274,21.9751,21.9838,17700.0
2011-09-16 13:10:00,25.21,25.21,25.15,25.16,39300.0,21.9838,21.9838,21.9315,21.9402,39300.0
2011-09-16 13:15:00,25.17,25.19,25.15,25.15,19800.0,21.9489,21.9663,21.9315,21.9315,19800.0
2011-09-16 13:20:00,25.16,25.18,25.16,25.18,17100.0,21.9402,21.9576,21.9402,21.9576,17100.0
2011-09-16 13:25:00,25.17,25.19,25.17,25.18,30300.0,21.9489,21.9663,21.9489,21.9576,30300.0
2011-09-16 13:30:00,25.18,25.19,25.12,25.12,57600.0,21.9576,21.9663,21.9053,21.9053,57600.0
2011-09-16 13:35:00,25.12,25.12,25.03,25.06,167400.0,21.9053,21.9053,21.8268,21.853,167400.0
2011-09-16 13:40:00,25.06,25.07,25.05,25.05,20400.0,21.853,21.8617,21.8443,21.8443,20400.0
2011-09-16 13:45:00,25.05,25.06,25.04,25.05,24300.0,21.8443,21.853,21.8355,21.8443,24300.0
2011-09-16 13:50:00,25.06,25.1,25.05,25.09,11400.0,21.853,21.8879,21.8443,21.8791,11400.0
2011-09-16 13:55:00,25.08,25.11,25.08,25.08,25800.0,21.8704,21.8966,21.8704,21.8704,25800.0
2011-09-16 14:00:00,25.08,25.11,25.08,25.1,14400.0,21.8704,21.8966,21.8704,21.8879,14400.0
2011-09-16 14:05:00,25.1,25.14,25.1,25.13,21600.0,21.8879,21.9227,21.8879,21.914,21600.0
2011-09-16 14:10:00,25.12,25.14,25.11,25.11,13500.0,21.9053,21.9227,21.8966,21.8966,13500.0
2011-09-16 14:15:00,25.12,25.13,25.08,25.1,18000.0,21.9053,21.914,21.8704,21.8879,18000.0
2011-09-16 14:20:00,25.1,25.12,25.07,25.08,46500.0,21.8879,21.9053,21.8617,21.8704,46500.0
2011-09-16 14:25:00,25.08,25.1,25.07,25.08,22800.0,21.8704,21.8879,21.8617,21.8704,22800.0
2011-09-16 14:30:00,25.08,25.09,25.07,25.09,12900.0,21.8704,21.8791,21.8617,21.8791,12900.0
2011-09-16 14:35:00,25.09,25.11,25.09,25.1,12900.0,21.8791,21.8966,21.8791,21.8879,12900.0
2011-09-16 14:40:00,25.1,25.11,25.08,25.08,21000.0,21.8879,21.8966,21.8704,21.8704,21000.0
2011-09-16 14:45:00,25.09,25.1,25.08,25.1,12300.0,21.8791,21.8879,21.8704,21.8879,12300.0
2011-09-16 14:50:00,25.1,25.13,25.09,25.13,30000.0,21.8879,21.914,21.8791,21.914,30000.0
2011-09-16 14:55:00,25.13,25.14,25.12,25.14,39300.0,21.914,21.9227,21.9053,21.9227,39300.0
2011-09-16 15:00:00,25.14,25.14,25.1,25.1,40500.0,21.9227,21.9227,21.8879,21.8879,40500.0
2011-09-16 15:05:00,25.11,25.12,25.09,25.09,34800.0,21.8966,21.9053,21.8791,21.8791,34800.0
2011-09-16 15:10:00,25.08,25.1,25.06,25.07,32700.0,21.8704,21.8879,21.853,21.8617,32700.0
2011-09-16 15:15:00,25.08,25.08,25.06,25.07,25500.0,21.8704,21.8704,21.853,21.8617,25500.0
2011-09-16 15:20:00,25.07,25.08,25.03,25.05,34800.0,21.8617,21.8704,21.8268,21.8443,34800.0
2011-09-16 15:25:00,25.05,25.07,25.03,25.03,26700.0,21.8443,21.8617,21.8268,21.8268,26700.0
2011-09-16 15:30:00,25.04,25.06,25.04,25.04,78000.0,21.8355,21.853,21.8355,21.8355,78000.0
2011-09-16 15:35:00,25.05,25.05,25.0,25.02,88800.0,21.8443,21.8443,21.8007,21.8181,88800.0
2011-09-16 15:40:00,25.02,25.03,25.01,25.01,107100.0,21.8181,21.8268,21.8094,21.8094,107100.0
2011-09-16 15:45:00,25.01,25.1,25.01,25.09,101400.0,21.8094,21.8879,21.8094,21.8791,101400.0
2011-09-16 15:50:00,25.08,25.09,25.07,25.09,72900.0,21.8704,21.8791,21.8617,21.8791,72900.0
2011-09-16 15:55:00,25.09,25.13,25.08,25.12,156900.0,21.8791,21.914,21.8704,21.9053,156900.0
2011-09-19 09:30:00,24.8,24.8,24.74,24.77,113700.0,21.6263,21.6263,21.5739,21.6001,113700.0
2011-09-19 09:35:00,24.79,24.85,24.76,24.79,38100.0,21.6175,21.6699,21.5914,21.6175,38100.0
2011-09-19 09:40:00,24.78,24.79,24.74,24.77,48600.0,21.6088,21.6175,21.5739,21.6001,48600.0
2011-09-19 09:45:00,24.77,24.78,24.7,24.73,33000.0,21.6001,21.6088,21.5391,21.5652,33000.0
2011-09-19 09:50:00,24.73,24.73,24.66,24.7,71400.0,21.5652,21.5652,21.5042,21.5391,71400.0
2011-09-19 09:55:00,24.68,24.69,24.61,24.62,59100.0,21.5216,21.5303,21.4606,21.4693,59100.0
2011-09-19 10:00:00,24.59,24.73,24.59,24.68,96900.0,21.4431,21.5652,21.4431,21.5216,96900.0
2011-09-19 10:05:00,24.68,24.75,24.68,24.72,26100.0,21.5216,21.5827,21.5216,21.5565,26100.0
2011-09-19 10:10:00,24.72,24.72,24.69,24.7,10800.0,21.5565,21.5565,21.5303,21.5391,10800.0
2011-09-19 10:15:00,24.7,24.7,24.64,24.66,38400.0,21.5391,21.5391,21.4867,21.5042,38400.0
2011-09-19 10:20:00,24.66,24.66,24.62,24.63,37800.0,21.5042,21.5042,21.4693,21.478,37800.0
2011-09-19 10:25:00,24.63,24.64,24.62,24.64,44700.0,21.478,21.4867,21.4693,21.4867,44700.0
2011-09-19 10:30:00,24.63,24.64,24.62,24.63,44100.0,21.478,21.4867,21.4693,21.478,44100.0
2011-09-19 10:35:00,24.63,24.66,24.63,24.63,65400.0,21.478,21.5042,21.478,21.478,65400.0
2011-09-19 10:40:00,24.64,24.65,24.6,24.63,20700.0,21.4867,21.4955,21.4519,21.478,20700.0
2011-09-19 10:45:00,24.63,24.66,24.61,24.65,15000.0,21.478,21.5042,21.4606,21.4955,15000.0
2011-09-19 10:50:00,24.65,24.66,24.63,24.66,49200.0,21.4955,21.5042,21.478,21.5042,49200.0
2011-09-19 10:55:00,24.65,24.66,24.63,24.64,17700.0,21.4955,21.5042,21.478,21.4867,17700.0
2011-09-19 11:00:00,24.63,24.67,24.63,24.67,16500.0,21.478,21.5129,21.478,21.5129,16500.0
2011-09-19 11:05:00,24.68,24.71,24.67,24.71,19500.0,21.5216,21.5478,21.5129,21.5478,19500.0
2011-09-19 11:10:00,24.7,24.74,24.66,24.74,63000.0,21.5391,21.5739,21.5042,21.5739,63000.0
2011-09-19 11:15:00,24.74,24.8,24.73,24.78,117600.0,21.5739,21.6263,21.5652,21.6088,117600.0
2011-09-19 11:20:00,24.78,24.8,24.75,24.77,30600.0,21.6088,21.6263,21.5827,21.6001,30600.0
2011-09-19 11:25:00,24.76,24.76,24.7,24.74,39900.0,21.5914,21.5914,21.5391,21.5739,39900.0
2011-09-19 11:30:00,24.74,24.77,24.72,24.75,8400.0,21.5739,21.6001,21.5565,21.5827,8400.0
2011-09-19 11:35:00,24.75,24.8,24.75,24.79,8400.0,21.5827,21.6263,21.5827,21.6175,8400.0
2011-09-19 11:40:00,24.79,24.81,24.79,24.8,18900.0,21.6175,21.635,21.6175,21.6263,18900.0
2011-09-19 11:45:00,24.8,24.87,24.8,24.86,16800.0,21.6263,21.6873,21.6263,21.6786,16800.0
2011-09-19 11:50:00,24.86,24.87,24.84,24.86,12900.0,21.6786,21.6873,21.6611,21.6786,12900.0
2011-09-19 11:55:00,24.84,24.86,24.83,24.84,8400.0,21.6611,21.6786,21.6524,21.6611,8400.0
2011-09-19 12:00:00,24.84,24.88,24.84,24.87,3600.0,21.6611,21.696,21.6611,21.6873,3600.0
2011-09-19 12:05:00,24.87,24.89,24.83,24.85,29700.0,21.6873,21.7047,21.6524,21.6699,29700.0
2011-09-19 12:10:00,24.86,24.86,24.84,24.84,24600.0,21.6786,21.6786,21.6611,21.6611,24600.0
2011-09-19 12:15:00,24.86,24.88,24.83,24.84,5700.0,21.6786,21.696,21.6524,21.6611,5700.0
2011-09-19 12:20:00,24.85,24.85,24.81,24.82,13500.0,21.6699,21.6699,21.635,21.6437,13500.0
2011-09-19 12:25:00,24.82,24.84,24.82,24.84,11100.0,21.6437,21.6611,21.6437,21.6611,11100.0
2011-09-19 12:30:00,24.84,24.85,24.83,24.85,8400.0,21.6611,21.6699,21.6524,21.6699,8400.0
2011-09-19 12:35:00,24.85,24.85,24.81,24.82,11400.0,21.6699,21.6699,21.635,21.6437,11400.0
2011-09-19 12:40:00,24.81,24.84,24.81,24.83,16200.0,21.635,21.6611,21.635,21.6524,16200.0
2011-09-19 12:45:00,24.84,24.86,24.79,24.8,41400.0,21.6611,21.6786,21.6175,21.6263,41400.0
2011-09-19 12:50:00,24.8,24.83,24.78,24.8,23100.0,21.6263,21.6524,21.6088,21.6263,23100.0
2011-09-19 12:55:00,24.79,24.8,24.78,24.8,17700.0,21.6175,21.6263,21.6088,21.6263,17700.0
2011-09-19 13:00:00,24.8,24.8,24.76,24.78,16500.0,21.6263,21.6263,21.5914,21.6088,16500.0
2011-09-19 13:05:00,24.77,24.82,24.77,24.81,16800.0,21.6001,21.6437,21.6001,21.635,16800.0
2011-09-19 13:10:00,24.82,24.82,24.78,24.79,27900.0,21.6437,21.6437,21.6088,21.6175,27900.0
2011-09-19 13:15:00,24.79,24.79,24.74,24.76,46800.0,21.6175,21.6175,21.5739,21.5914,46800.0
2011-09-19 13:20:00,24.76,24.76,24.74,24.74,33300.0,21.5914,21.5914,21.5739,21.5739,33300.0
2011-09-19 13:25:00,24.75,24.75,24.72,24.75,18000.0,21.5827,21.5827,21.5565,21.5827,18000.0
2011-09-19 13:30:00,24.76,24.78,24.73,24.74,46800.0,21.5914,21.6088,21.5652,21.5739,46800.0
2011-09-19 13:35:00,24.74,24.75,24.71,24.71,18000.0,21.5739,21.5827,21.5478,21.5478,18000.0
2011-09-19 13:40:00,24.72,24.76,24.71,24.75,99900.0,21.5565,21.5914,21.5478,21.5827,99900.0
2011-09-19 13:45:00,24.75,24.77,24.72,24.74,24000.0,21.5827,21.6001,21.5565,21.5739,24000.0
2011-09-19 13:50:00,24.74,24.74,24.7,24.7,19500.0,21.5739,21.5739,21.5391,21.5391,19500.0
2011-09-19 13:55:00,24.71,24.72,24.7,24.72,23100.0,21.5478,21.5565,21.5391,21.5565,23100.0
2011-09-19 14:00:00,24.72,24.72,24.66,24.66,31200.0,21.5565,21.5565,21.5042,21.5042,31200.0
2011-09-19 14:05:00,24.66,24.73,24.65,24.72,24900.0,21.5042,21.5652,21.4955,21.5565,24900.0
2011-09-19 14:10:00,24.7,24.73,24.69,24.71,25500.0,21.5391,21.5652,21.5303,21.5478,25500.0
2011-09-19 14:15:00,24.71,24.75,24.7,24.74,20400.0,21.5478,21.5827,21.5391,21.5739,20400.0
2011-09-19 14:20:00,24.73,24.75,24.71,24.71,16500.0,21.5652,21.5827,21.5478,21.5478,16500.0
2011-09-19 14:25:00,24.72,24.73,24.68,24.69,18600.0,21.5565,21.5652,21.5216,21.5303,18600.0
2011-09-19 14:30:00,24.69,24.72,24.68,24.7,19800.0,21.5303,21.5565,21.5216,21.5391,19800.0
2011-09-19 14:35:00,24.7,24.73,24.69,24.73,50100.0,21.5391,21.5652,21.5303,21.5652,50100.0
2011-09-19 14:40:00,24.73,24.78,24.73,24.76,19200.0,21.5652,21.6088,21.5652,21.5914,19200.0
2011-09-19 14:45:00,24.75,24.77,24.73,24.76,65100.0,21.5827,21.6001,21.5652,21.5914,65100.0
2011-09-19 14:50:00,24.76,24.79,24.74,24.75,28800.0,21.5914,21.6175,21.5739,21.5827,28800.0
2011-09-19 14:55:00,24.75,24.75,24.72,24.73,22200.0,21.5827,21.5827,21.5565,21.5652,22200.0
2011-09-19 15:00:00,24.73,24.74,24.69,24.71,44700.0,21.5652,21.5739,21.5303,21.5478,44700.0
2011-09-19 15:05:00,24.71,24.72,24.67,24.69,32700.0,21.5478,21.5565,21.5129,21.5303,32700.0
2011-09-19 15:10:00,24.69,24.82,24.69,24.78,52500.0,21.5303,21.6437,21.5303,21.6088,52500.0
2011-09-19 15:15:00,24.78,24.87,24.77,24.83,25500.0,21.6088,21.6873,21.6001,21.6524,25500.0
2011-09-19 15:20:00,24.84,24.94,24.84,24.92,30300.0,21.6611,21.7483,21.6611,21.7309,30300.0
2011-09-19 15:25:00,24.9,24.94,24.88,24.94,21300.0,21.7135,21.7483,21.696,21.7483,21300.0
2011-09-19 15:30:00,24.94,24.98,24.94,24.96,58200.0,21.7483,21.7832,21.7483,21.7658,58200.0
2011-09-19 15:35:00,24.96,24.98,24.96,24.96,61500.0,21.7658,21.7832,21.7658,21.7658,61500.0
2011-09-19 15:40:00,24.96,24.99,24.95,24.97,78600.0,21.7658,21.7919,21.7571,21.7745,78600.0
2011-09-19 15:45:00,24.97,24.98,24.9,24.9,50700.0,21.7745,21.7832,21.7135,21.7135,50700.0
2011-09-19 15:50:00,24.92,24.94,24.89,24.91,43800.0,21.7309,21.7483,21.7047,21.7222,43800.0
2011-09-19 15:55:00,24.92,24.95,24.86,24.87,109500.0,21.7309,21.7571,21.6786,21.6873,109500.0
2011-09-20 09:30:00,24.99,25.04,24.88,24.98,36300.0,21.7919,21.8355,21.696,21.7832,36300.0
2011-09-20 09:35:00,24.97,24.97,24.92,24.94,15900.0,21.7745,21.7745,21.7309,21.7483,15900.0
2011-09-20 09:40:00,24.94,24.97,24.82,24.95,115800.0,21.7483,21.7745,21.6437,21.7571,115800.0
2011-09-20 09:45:00,24.94,24.96,24.84,24.87,92100.0,21.7483,21.7658,21.6611,21.6873,92100.0
2011-09-20 09:50:00,24.87,24.93,24.73,24.79,270000.0,21.6873,21.7396,21.5652,21.6175,270000.0
2011-09-20 09:55:00,24.79,24.8,24.69,24.75,44100.0,21.6175,21.6263,21.5303,21.5827,44100.0
2011-09-20 10:00:00,24.75,24.89,24.73,24.86,30000.0,21.5827,21.7047,21.5652,21.6786,30000.0
2011-09-20 10:05:00,24.85,24.89,24.83,24.83,32100.0,21.6699,21.7047,21.6524,21.6524,32100.0
2011-09-20 10:10:00,24.83,24.83,24.76,24.8,18900.0,21.6524,21.6524,21.5914,21.6263,18900.0
2011-09-20 10:15:00,24.81,24.84,24.79,24.82,13800.0,21.635,21.6611,21.6175,21.6437,13800.0
2011-09-20 10:20:00,24.83,24.85,24.83,24.85,15300.0,21.6524,21.6699,21.6524,21.6699,15300.0
2011-09-20 10:25:00,24.85,24.86,24.82,24.82,16200.0,21.6699,21.6786,21.6437,21.6437,16200.0
2011-09-20 10:30:00,24.83,24.84,24.81,24.82,17700.0,21.6524,21.6611,21.635,21.6437,17700.0
2011-09-20 10:35:00,24.81,24.92,24.81,24.92,19800.0,21.635,21.7309,21.635,21.7309,19800.0
2011-09-20 10:40:00,24.91,25.0,24.89,24.98,62100.0,21.7222,21.8007,21.7047,21.7832,62100.0
2011-09-20 10:45:00,24.99,25.0,24.98,24.98,49800.0,21.7919,21.8007,21.7832,21.7832,49800.0
2011-09-20 10:50:00,24.98,24.99,24.96,24.97,17400.0,21.7832,21.7919,21.7658,21.7745,17400.0
2011-09-20 10:55:00,24.97,24.98,24.93,24.98,31200.0,21.7745,21.7832,21.7396,21.7832,31200.0
2011-09-20 11:00:00,24.98,25.0,24.96,24.97,57300.0,21.7832,21.8007,21.7658,21.7745,57300.0
2011-09-20 11:05:00,24.97,25.0,24.97,25.0,19800.0,21.7745,21.8007,21.7745,21.8007,19800.0
2011-09-20 11:10:00,24.99,25.01,24.98,25.01,15300.0,21.7919,21.8094,21.7832,21.8094,15300.0
2011-09-20 11:15:00,25.03,25.05,25.02,25.02,18900.0,21.8268,21.8443,21.8181,21.8181,18900.0
2011-09-20 11:20:00,25.02,25.03,24.99,25.02,38400.0,21.8181,21.8268,21.7919,21.8181,38400.0
2011-09-20 11:25:00,25.01,25.02,25.0,25.02,15300.0,21.8094,21.8181,21.8007,21.8181,15300.0
2011-09-20 11:30:00,25.02,25.03,24.98,25.0,19200.0,21.8181,21.8268,21.7832,21.8007,19200.0
2011-09-20 11:35:00,25.0,25.01,24.96,24.97,25800.0,21.8007,21.8094,21.7658,21.7745,25800.0
2011-09-20 11:40:00,24.97,24.99,24.95,24.97,18600.0,21.7745,21.7919,21.7571,21.7745,18600.0
2011-09-20 11:45:00,24.96,24.99,24.96,24.98,14400.0,21.7658,21.7919,21.7658,21.7832,14400.0
2011-09-20 11:50:00,24.98,25.0,24.96,24.97,12300.0,21.7832,21.8007,21.7658,21.7745,12300.0
2011-09-20 11:55:00,24.97,25.01,24.97,25.0,13200.0,21.7745,21.8094,21.7745,21.8007,13200.0
2011-09-20 12:00:00,25.0,25.0,24.93,24.93,17100.0,21.8007,21.8007,21.7396,21.7396,17100.0
2011-09-20 12:05:00,24.95,24.95,24.9,24.9,13800.0,21.7571,21.7571,21.7135,21.7135,13800.0
2011-09-20 12:10:00,24.92,24.92,24.86,24.88,23700.0,21.7309,21.7309,21.6786,21.696,23700.0
2011-09-20 12:15:00,24.87,24.94,24.87,24.93,71700.0,21.6873,21.7483,21.6873,21.7396,71700.0
2011-09-20 12:20:00,24.93,24.94,24.89,24.94,67200.0,21.7396,21.7483,21.7047,21.7483,67200.0
2011-09-20 12:25:00,24.94,24.95,24.93,24.94,11100.0,21.7483,21.7571,21.7396,21.7483,11100.0
2011-09-20 12:30:00,24.95,24.95,24.94,24.95,9000.0,21.7571,21.7571,21.7483,21.7571,9000.0
2011-09-20 12:35:00,24.94,24.95,24.87,24.89,15000.0,21.7483,21.7571,21.6873,21.7047,15000.0
2011-09-20 12:40:00,24.88,24.89,24.87,24.88,7200.0,21.696,21.7047,21.6873,21.696,7200.0
2011-09-20 12:45:00,24.88,24.88,24.86,24.88,7800.0,21.696,21.696,21.6786,21.696,7800.0
2011-09-20 12:50:00,24.88,24.94,24.87,24.94,16200.0,21.696,21.7483,21.6873,21.7483,16200.0
2011-09-20 12:55:00,24.94,24.98,24.93,24.94,24300.0,21.7483,21.7832,21.7396,21.7483,24300.0
2011-09-20 13:00:00,24.95,24.98,24.95,24.98,24300.0,21.7571,21.7832,21.7571,21.7832,24300.0
2011-09-20 13:05:00,24.98,24.98,24.96,24.97,10500.0,21.7832,21.7832,21.7658,21.7745,10500.0
2011-09-20 13:10:00,24.97,24.99,24.94,24.99,24600.0,21.7745,21.7919,21.7483,21.7919,24600.0
2011-09-20 13:15:00,24.99,25.0,24.97,24.98,10800.0,21.7919,21.8007,21.7745,21.7832,10800.0
2011-09-20 13:20:00,24.98,24.98,24.97,24.98,12000.0,21.7832,21.7832,21.7745,21.7832,12000.0
2011-09-20 13:25:00,24.97,25.01,24.97,25.01,8100.0,21.7745,21.8094,21.7745,21.8094,8100.0
2011-09-20 13:30:00,25.0,25.01,24.99,24.99,18300.0,21.8007,21.8094,21.7919,21.7919,18300.0
2011-09-20 13:35:00,24.99,25.0,24.97,24.97,23400.0,21.7919,21.8007,21.7745,21.7745,23400.0
2011-09-20 13:40:00,24.95,24.97,24.95,24.96,18000.0,21.7571,21.7745,21.7571,21.7658,18000.0
2011-09-20 13:45:00,24.95,24.99,24.94,24.98,17700.0,21.7571,21.7919,21.7483,21.7832,17700.0
2011-09-20 13:50:00,24.98,24.99,24.97,24.99,19500.0,21.7832,21.7919,21.7745,21.7919,19500.0
2011-09-20 13:55:00,24.99,25.0,24.98,24.99,12900.0,21.7919,21.8007,21.7832,21.7919,12900.0
2011-09-20 14:00:00,24.99,24.99,24.95,24.97,24600.0,21.7919,21.7919,21.7571,21.7745,24600.0
2011-09-20 14:05:00,24.96,25.03,24.96,25.03,24300.0,21.7658,21.8268,21.7658,21.8268,24300.0
2011-09-20 14:10:00,25.03,25.05,25.02,25.04,38100.0,21.8268,21.8443,21.8181,21.8355,38100.0
2011-09-20 14:15:00,25.03,25.06,25.03,25.04,34200.0,21.8268,21.853,21.8268,21.8355,34200.0
2011-09-20 14:20:00,25.05,25.06,25.01,25.01,27300.0,21.8443,21.853,21.8094,21.8094,27300.0
2011-09-20 14:25:00,25.01,25.03,25.01,25.03,20400.0,21.8094,21.8268,21.8094,21.8268,20400.0
2011-09-20 14:30:00,25.02,25.05,24.97,24.98,37500.0,21.8181,21.8443,21.7745,21.7832,37500.0
2011-09-20 14:35:00,24.98,24.99,24.96,24.98,27900.0,21.7832,21.7919,21.7658,21.7832,27900.0
2011-09-20 14:40:00,24.98,24.98,24.94,24.96,21300.0,21.7832,21.7832,21.7483,21.7658,21300.0
2011-09-20 14:45:00,24.96,24.97,24.93,24.95,18000.0,21.7658,21.7745,21.7396,21.7571,18000.0
2011-09-20 14:50:00,24.95,25.0,24.95,25.0,27900.0,21.7571,21.8007,21.7571,21.8007,27900.0
2011-09-20 14:55:00,24.99,25.0,24.97,24.97,41400.0,21.7919,21.8007,21.7745,21.7745,41400.0
2011-09-20 15:00:00,24.97,24.99,24.93,24.93,52200.0,21.7745,21.7919,21.7396,21.7396,52200.0
2011-09-20 15:05:00,24.93,24.94,24.87,24.87,28800.0,21.7396,21.7483,21.6873,21.6873,28800.0
2011-09-20 15:10:00,24.88,24.93,24.87,24.88,33600.0,21.696,21.7396,21.6873,21.696,33600.0
2011-09-20 15:15:00,24.88,24.89,24.83,24.84,32700.0,21.696,21.7047,21.6524,21.6611,32700.0
2011-09-20 15:20:00,24.83,24.84,24.79,24.81,36300.0,21.6524,21.6611,21.6175,21.635,36300.0
2011-09-20 15:25:00,24.81,24.84,24.79,24.82,30900.0,21.635,21.6611,21.6175,21.6437,30900.0
2011-09-20 15:30:00,24.82,24.84,24.8,24.83,27300.0,21.6437,21.6611,21.6263,21.6524,27300.0
2011-09-20 15:35:00,24.84,24.87,24.81,24.85,44400.0,21.6611,21.6873,21.635,21.6699,44400.0
2011-09-20 15:40:00,24.86,24.86,24.78,24.79,46500.0,21.6786,21.6786,21.6088,21.6175,46500.0
2011-09-20 15:45:00,24.79,24.79,24.72,24.75,75600.0,21.6175,21.6175,21.5565,21.5827,75600.0
2011-09-20 15:50:00,24.75,24.77,24.71,24.76,88200.0,21.5827,21.6001,21.5478,21.5914,88200.0
2011-09-20 15:55:00,24.76,24.77,24.72,24.74,205500.0,21.5914,21.6001,21.5565,21.5739,205500.0
2011-09-21 09:30:00,24.77,24.82,24.73,24.78,134700.0,21.6001,21.6437,21.5652,21.6088,134700.0
2011-09-21 09:35:00,24.78,24.83,24.65,24.73,86100.0,21.6088,21.6524,21.4955,21.5652,86100.0
2011-09-21 09:40:00,24.73,24.76,24.6,24.61,28500.0,21.5652,21.5914,21.4519,21.4606,28500.0
2011-09-21 09:45:00,24.62,24.65,24.57,24.57,41700.0,21.4693,21.4955,21.4257,21.4257,41700.0
2011-09-21 09:50:00,24.57,24.59,24.5,24.56,38400.0,21.4257,21.4431,21.3646,21.417,38400.0
2011-09-21 09:55:00,24.57,24.6,24.52,24.6,51600.0,21.4257,21.4519,21.3821,21.4519,51600.0
2011-09-21 10:00:00,24.61,24.68,24.56,24.56,50100.0,21.4606,21.5216,21.417,21.417,50100.0
2011-09-21 10:05:00,24.56,24.56,24.5,24.51,48300.0,21.417,21.417,21.3646,21.3734,48300.0
2011-09-21 10:10:00,24.51,24.53,24.43,24.46,57300.0,21.3734,21.3908,21.3036,21.3298,57300.0
2011-09-21 10:15:00,24.45,24.46,24.41,24.45,36600.0,21.321,21.3298,21.2862,21.321,36600.0
2011-09-21 10:20:00,24.44,24.5,24.42,24.46,17100.0,21.3123,21.3646,21.2949,21.3298,17100.0
2011-09-21 10:25:00,24.46,24.46,24.38,24.43,19500.0,21.3298,21.3298,21.26,21.3036,19500.0
2011-09-21 10:30:00,24.42,24.45,24.41,24.42,18600.0,21.2949,21.321,21.2862,21.2949,18600.0
2011-09-21 10:35:00,24.42,24.42,24.38,24.41,18600.0,21.2949,21.2949,21.26,21.2862,18600.0
2011-09-21 10:40:00,24.4,24.44,24.4,24.44,10800.0,21.2774,21.3123,21.2774,21.3123,10800.0
2011-09-21 10:45:00,24.45,24.45,24.41,24.41,6600.0,21.321,21.321,21.2862,21.2862,6600.0
2011-09-21 10:50:00,24.4,24.41,24.35,24.35,29100.0,21.2774,21.2862,21.2338,21.2338,29100.0
2011-09-21 10:55:00,24.34,24.37,24.34,24.37,16200.0,21.2251,21.2513,21.2251,21.2513,16200.0
2011-09-21 11:00:00,24.37,24.42,24.37,24.41,14400.0,21.2513,21.2949,21.2513,21.2862,14400.0
2011-09-21 11:05:00,24.41,24.48,24.4,24.45,28800.0,21.2862,21.3472,21.2774,21.321,28800.0
2011-09-21 11:10:00,24.46,24.52,24.46,24.5,17400.0,21.3298,21.3821,21.3298,21.3646,17400.0
2011-09-21 11:15:00,24.51,24.55,24.51,24.53,50400.0,21.3734,21.4083,21.3734,21.3908,50400.0
2011-09-21 11:20:00,24.52,24.54,24.46,24.46,108600.0,21.3821,21.3995,21.3298,21.3298,108600.0
2011-09-21 11:25:00,24.46,24.53,24.46,24.52,21000.0,21.3298,21.3908,21.3298,21.3821,21000.0
2011-09-21 11:30:00,24.52,24.53,24.51,24.53,6600.0,21.3821,21.3908,21.3734,21.3908,6600.0
2011-09-21 11:35:00,24.53,24.56,24.53,24.54,26400.0,21.3908,21.417,21.3908,21.3995,26400.0
2011-09-21 11:40:00,24.55,24.56,24.52,24.52,12000.0,21.4083,21.417,21.3821,21.3821,12000.0
2011-09-21 11:45:00,24.52,24.53,24.52,24.52,10200.0,21.3821,21.3908,21.3821,21.3821,10200.0
2011-09-21 11:50:00,24.52,24.53,24.5,24.5,23700.0,21.3821,21.3908,21.3646,21.3646,23700.0
2011-09-21 11:55:00,24.51,24.52,24.48,24.48,17700.0,21.3734,21.3821,21.3472,21.3472,17700.0
2011-09-21 12:00:00,24.48,24.5,24.47,24.49,9300.0,21.3472,21.3646,21.3385,21.3559,9300.0
2011-09-21 12:05:00,24.5,24.53,24.48,24.52,30600.0,21.3646,21.3908,21.3472,21.3821,30600.0
2011-09-21 12:10:00,24.52,24.54,24.52,24.53,21600.0,21.3821,21.3995,21.3821,21.3908,21600.0
2011-09-21 12:15:00,24.54,24.56,24.51,24.54,40800.0,21.3995,21.417,21.3734,21.3995,40800.0
2011-09-21 12:20:00,24.55,24.56,24.53,24.53,9300.0,21.4083,21.417,21.3908,21.3908,9300.0
2011-09-21 12:25:00,24.53,24.53,24.47,24.48,25800.0,21.3908,21.3908,21.3385,21.3472,25800.0
2011-09-21 12:30:00,24.48,24.51,24.48,24.5,24600.0,21.3472,21.3734,21.3472,21.3646,24600.0
2011-09-21 12:35:00,24.51,24.55,24.49,24.54,19500.0,21.3734,21.4083,21.3559,21.3995,19500.0
2011-09-21 12:40:00,24.55,24.56,24.53,24.55,12600.0,21.4083,21.417,21.3908,21.4083,12600.0
2011-09-21 12:45:00,24.54,24.54,24.5,24.51,22200.0,21.3995,21.3995,21.3646,21.3734,22200.0
2011-09-21 12:50:00,24.51,24.51,24.45,24.47,15600.0,21.3734,21.3734,21.321,21.3385,15600.0
2011-09-21 12:55:00,24.46,24.51,24.45,24.51,36600.0,21.3298,21.3734,21.321,21.3734,36600.0
2011-09-21 13:00:00,24.51,24.54,24.49,24.52,22200.0,21.3734,21.3995,21.3559,21.3821,22200.0
2011-09-21 13:05:00,24.51,24.55,24.5,24.55,9900.0,21.3734,21.4083,21.3646,21.4083,9900.0
2011-09-21 13:10:00,24.54,24.55,24.51,24.51,13800.0,21.3995,21.4083,21.3734,21.3734,13800.0
2011-09-21 13:15:00,24.51,24.52,24.46,24.48,19500.0,21.3734,21.3821,21.3298,21.3472,19500.0
2011-09-21 13:20:00,24.47,24.49,24.46,24.48,16200.0,21.3385,21.3559,21.3298,21.3472,16200.0
2011-09-21 13:25:00,24.48,24.5,24.47,24.48,42600.0,21.3472,21.3646,21.3385,21.3472,42600.0
2011-09-21 13:30:00,24.48,24.48,24.47,24.47,23100.0,21.3472,21.3472,21.3385,21.3385,23100.0
2011-09-21 13:35:00,24.47,24.47,24.44,24.44,8100.0,21.3385,21.3385,21.3123,21.3123,8100.0
2011-09-21 13:40:00,24.45,24.48,24.45,24.46,12600.0,21.321,21.3472,21.321,21.3298,12600.0
2011-09-21 13:45:00,24.46,24.48,24.44,24.46,16800.0,21.3298,21.3472,21.3123,21.3298,16800.0
2011-09-21 13:50:00,24.46,24.47,24.45,24.47,9600.0,21.3298,21.3385,21.321,21.3385,9600.0
2011-09-21 13:55:00,24.47,24.47,24.46,24.46,15300.0,21.3385,21.3385,21.3298,21.3298,15300.0
2011-09-21 14:00:00,24.47,24.47,24.4,24.42,102000.0,21.3385,21.3385,21.2774,21.2949,102000.0
2011-09-21 14:05:00,24.42,24.43,24.39,24.42,81000.0,21.2949,21.3036,21.2687,21.2949,81000.0
2011-09-21 14:10:00,24.42,24.44,24.4,24.42,15600.0,21.2949,21.3123,21.2774,21.2949,15600.0
2011-09-21 14:15:00,24.44,24.44,24.38,24.4,23400.0,21.3123,21.3123,21.26,21.2774,23400.0
2011-09-21 14:20:00,24.4,24.48,24.37,24.46,137100.0,21.2774,21.3472,21.2513,21.3298,137100.0
2011-09-21 14:25:00,24.44,24.46,24.28,24.46,86100.0,21.3123,21.3298,21.1728,21.3298,86100.0
2011-09-21 14:30:00,24.43,24.46,24.39,24.41,26100.0,21.3036,21.3298,21.2687,21.2862,26100.0
2011-09-21 14:35:00,24.39,24.39,24.19,24.21,51600.0,21.2687,21.2687,21.0943,21.1118,51600.0
2011-09-21 14:40:00,24.21,24.25,24.19,24.23,32400.0,21.1118,21.1466,21.0943,21.1292,32400.0
2011-09-21 14:45:00,24.22,24.35,24.21,24.35,20700.0,21.1205,21.2338,21.1118,21.2338,20700.0
2011-09-21 14:50:00,24.36,24.37,24.32,24.33,30300.0,21.2426,21.2513,21.2077,21.2164,30300.0
2011-09-21 14:55:00,24.33,24.36,24.32,24.34,65100.0,21.2164,21.2426,21.2077,21.2251,65100.0
2011-09-21 15:00:00,24.34,24.37,24.31,24.36,38400.0,21.2251,21.2513,21.199,21.2426,38400.0
2011-09-21 15:05:00,24.37,24.41,24.33,24.36,25200.0,21.2513,21.2862,21.2164,21.2426,25200.0
2011-09-21 15:10:00,24.37,24.42,24.36,24.38,27600.0,21.2513,21.2949,21.2426,21.26,27600.0
2011-09-21 15:15:00,24.38,24.39,24.33,24.35,29100.0,21.26,21.2687,21.2164,21.2338,29100.0
2011-09-21 15:20:00,24.34,24.35,24.27,24.3,39900.0,21.2251,21.2338,21.1641,21.1902,39900.0
2011-09-21 15:25:00,24.3,24.3,24.24,24.24,41700.0,21.1902,21.1902,21.1379,21.1379,41700.0
2011-09-21 15:30:00,24.25,24.26,24.15,24.16,57300.0,21.1466,21.1554,21.0594,21.0682,57300.0
2011-09-21 15:35:00,24.17,24.18,24.03,24.03,110100.0,21.0769,21.0856,20.9548,20.9548,110100.0
2011-09-21 15:40:00,24.03,24.03,23.97,23.97,135600.0,20.9548,20.9548,20.9025,20.9025,135600.0
2011-09-21 15:45:00,23.97,23.99,23.92,23.94,105300.0,20.9025,20.9199,20.8589,20.8763,105300.0
2011-09-21 15:50:00,23.93,23.94,23.85,23.87,132600.0,20.8676,20.8763,20.7978,20.8153,132600.0
2011-09-21 15:55:00,23.87,23.89,23.81,23.81,234000.0,20.8153,20.8327,20.763,20.763,234000.0
2011-09-22 09:30:00,23.25,23.42,23.25,23.36,61500.0,20.2746,20.4229,20.2746,20.3705,61500.0
2011-09-22 09:35:00,23.37,23.37,23.21,23.27,39600.0,20.3793,20.3793,20.2397,20.2921,39600.0
2011-09-22 09:40:00,23.26,23.35,23.24,23.33,177000.0,20.2833,20.3618,20.2659,20.3444,177000.0
2011-09-22 09:45:00,23.33,23.36,23.25,23.26,73500.0,20.3444,20.3705,20.2746,20.2833,73500.0
2011-09-22 09:50:00,23.25,23.36,23.25,23.32,69600.0,20.2746,20.3705,20.2746,20.3357,69600.0
2011-09-22 09:55:00,23.31,23.37,23.3,23.33,69000.0,20.3269,20.3793,20.3182,20.3444,69000.0
2011-09-22 10:00:00,23.33,23.42,23.31,23.42,179400.0,20.3444,20.4229,20.3269,20.4229,179400.0
2011-09-22 10:05:00,23.42,23.68,23.4,23.66,262200.0,20.4229,20.6496,20.4054,20.6321,262200.0
2011-09-22 10:10:00,23.66,23.67,23.52,23.54,101400.0,20.6321,20.6409,20.5101,20.5275,101400.0
2011-09-22 10:15:00,23.53,23.58,23.47,23.57,94200.0,20.5188,20.5624,20.4665,20.5537,94200.0
2011-09-22 10:20:00,23.58,23.72,23.58,23.62,58800.0,20.5624,20.6845,20.5624,20.5973,58800.0
2011-09-22 10:25:00,23.62,23.62,23.46,23.46,58500.0,20.5973,20.5973,20.4577,20.4577,58500.0
2011-09-22 10:30:00,23.47,23.57,23.44,23.54,48000.0,20.4665,20.5537,20.4403,20.5275,48000.0
2011-09-22 10:35:00,23.54,23.57,23.49,23.49,47100.0,20.5275,20.5537,20.4839,20.4839,47100.0
2011-09-22 10:40:00,23.49,23.52,23.46,23.52,46800.0,20.4839,20.5101,20.4577,20.5101,46800.0
2011-09-22 10:45:00,23.52,23.55,23.49,23.54,21900.0,20.5101,20.5362,20.4839,20.5275,21900.0
2011-09-22 10:50:00,23.53,23.53,23.44,23.45,28200.0,20.5188,20.5188,20.4403,20.449,28200.0
2011-09-22 10:55:00,23.44,23.49,23.36,23.36,37500.0,20.4403,20.4839,20.3705,20.3705,37500.0
2011-09-22 11:00:00,23.35,23.44,23.33,23.34,186600.0,20.3618,20.4403,20.3444,20.3531,186600.0
2011-09-22 11:05:00,23.33,23.38,23.32,23.35,120000.0,20.3444,20.388,20.3357,20.3618,120000.0
2011-09-22 11:10:00,23.35,23.39,23.34,23.37,62400.0,20.3618,20.3967,20.3531,20.3793,62400.0
2011-09-22 11:15:00,23.36,23.43,23.36,23.43,61500.0,20.3705,20.4316,20.3705,20.4316,61500.0
2011-09-22 11:20:00,23.43,23.48,23.4,23.45,81900.0,20.4316,20.4752,20.4054,20.449,81900.0
2011-09-22 11:25:00,23.45,23.56,23.42,23.52,236100.0,20.449,20.5449,20.4229,20.5101,236100.0
2011-09-22 11:30:00,23.51,23.61,23.51,23.61,58500.0,20.5013,20.5885,20.5013,20.5885,58500.0
2011-09-22 11:35:00,23.6,23.67,23.59,23.59,38400.0,20.5798,20.6409,20.5711,20.5711,38400.0
2011-09-22 11:40:00,23.59,23.6,23.55,23.6,120300.0,20.5711,20.5798,20.5362,20.5798,120300.0
2011-09-22 11:45:00,23.6,23.62,23.59,23.61,44700.0,20.5798,20.5973,20.5711,20.5885,44700.0
2011-09-22 11:50:00,23.6,23.61,23.56,23.57,76800.0,20.5798,20.5885,20.5449,20.5537,76800.0
2011-09-22 11:55:00,23.58,23.6,23.55,23.56,41100.0,20.5624,20.5798,20.5362,20.5449,41100.0
2011-09-22 12:00:00,23.55,23.6,23.53,23.54,82200.0,20.5362,20.5798,20.5188,20.5275,82200.0
2011-09-22 12:05:00,23.54,23.58,23.53,23.56,135600.0,20.5275,20.5624,20.5188,20.5449,135600.0
2011-09-22 12:10:00,23.55,23.58,23.53,23.55,50100.0,20.5362,20.5624,20.5188,20.5362,50100.0
2011-09-22 12:15:00,23.55,23.56,23.5,23.56,56400.0,20.5362,20.5449,20.4926,20.5449,56400.0
2011-09-22 12:20:00,23.56,23.59,23.52,23.57,45000.0,20.5449,20.5711,20.5101,20.5537,45000.0
2011-09-22 12:25:00,23.57,23.6,23.55,23.58,33300.0,20.5537,20.5798,20.5362,20.5624,33300.0
2011-09-22 12:30:00,23.57,23.58,23.54,23.54,43500.0,20.5537,20.5624,20.5275,20.5275,43500.0
2011-09-22 12:35:00,23.54,23.58,23.52,23.58,47400.0,20.5275,20.5624,20.5101,20.5624,47400.0
2011-09-22 12:40:00,23.58,23.63,23.58,23.59,52200.0,20.5624,20.606,20.5624,20.5711,52200.0
2011-09-22 12:45:00,23.59,23.61,23.57,23.61,52200.0,20.5711,20.5885,20.5537,20.5885,52200.0
2011-09-22 12:50:00,23.64,23.69,23.64,23.67,41100.0,20.6147,20.6583,20.6147,20.6409,41100.0
2011-09-22 12:55:00,23.67,23.68,23.63,23.65,29100.0,20.6409,20.6496,20.606,20.6234,29100.0
2011-09-22 13:00:00,23.65,23.66,23.58,23.59,22800.0,20.6234,20.6321,20.5624,20.5711,22800.0
2011-09-22 13:05:00,23.59,23.59,23.52,23.53,34800.0,20.5711,20.5711,20.5101,20.5188,34800.0
2011-09-22 13:10:00,23.53,23.57,23.53,23.54,49800.0,20.5188,20.5537,20.5188,20.5275,49800.0
2011-09-22 13:15:00,23.54,23.54,23.5,23.53,174600.0,20.5275,20.5275,20.4926,20.5188,174600.0
2011-09-22 13:20:00,23.52,23.52,23.44,23.45,25200.0,20.5101,20.5101,20.4403,20.449,25200.0
2011-09-22 13:25:00,23.45,23.47,23.43,23.45,26100.0,20.449,20.4665,20.4316,20.449,26100.0
2011-09-22 13:30:00,23.44,23.5,23.44,23.46,65400.0,20.4403,20.4926,20.4403,20.4577,65400.0
2011-09-22 13:35:00,23.45,23.46,23.41,23.42,48000.0,20.449,20.4577,20.4141,20.4229,48000.0
2011-09-22 13:40:00,23.43,23.47,23.41,23.41,19500.0,20.4316,20.4665,20.4141,20.4141,19500.0
2011-09-22 13:45:00,23.42,23.43,23.38,23.4,117900.0,20.4229,20.4316,20.388,20.4054,117900.0
2011-09-22 13:50:00,23.39,23.43,23.37,23.37,43200.0,20.3967,20.4316,20.3793,20.3793,43200.0
2011-09-22 13:55:00,23.37,23.4,23.34,23.37,67200.0,20.3793,20.4054,20.3531,20.3793,67200.0
2011-09-22 14:00:00,23.37,23.42,23.36,23.4,96600.0,20.3793,20.4229,20.3705,20.4054,96600.0
2011-09-22 14:05:00,23.4,23.45,23.4,23.44,33300.0,20.4054,20.449,20.4054,20.4403,33300.0
2011-09-22 14:10:00,23.43,23.44,23.4,23.44,39600.0,20.4316,20.4403,20.4054,20.4403,39600.0
2011-09-22 14:15:00,23.44,23.44,23.33,23.37,56100.0,20.4403,20.4403,20.3444,20.3793,56100.0
2011-09-22 14:20:00,23.38,23.58,23.37,23.54,82800.0,20.388,20.5624,20.3793,20.5275,82800.0
2011-09-22 14:25:00,23.53,23.58,23.47,23.51,60900.0,20.5188,20.5624,20.4665,20.5013,60900.0
2011-09-22 14:30:00,23.52,23.52,23.37,23.39,45000.0,20.5101,20.5101,20.3793,20.3967,45000.0
2011-09-22 14:35:00,23.4,23.42,23.35,23.37,105300.0,20.4054,20.4229,20.3618,20.3793,105300.0
2011-09-22 14:40:00,23.37,23.47,23.35,23.45,39000.0,20.3793,20.4665,20.3618,20.449,39000.0
2011-09-22 14:45:00,23.46,23.48,23.4,23.42,54000.0,20.4577,20.4752,20.4054,20.4229,54000.0
2011-09-22 14:50:00,23.41,23.42,23.36,23.39,50100.0,20.4141,20.4229,20.3705,20.3967,50100.0
2011-09-22 14:55:00,23.39,23.4,23.35,23.35,80700.0,20.3967,20.4054,20.3618,20.3618,80700.0
2011-09-22 15:00:00,23.37,23.37,23.25,23.27,96600.0,20.3793,20.3793,20.2746,20.2921,96600.0
2011-09-22 15:05:00,23.27,23.3,23.25,23.3,42900.0,20.2921,20.3182,20.2746,20.3182,42900.0
2011-09-22 15:10:00,23.3,23.35,23.29,23.31,137700.0,20.3182,20.3618,20.3095,20.3269,137700.0
2011-09-22 15:15:00,23.31,23.35,23.31,23.32,100200.0,20.3269,20.3618,20.3269,20.3357,100200.0
2011-09-22 15:20:00,23.31,23.32,23.2,23.21,85500.0,20.3269,20.3357,20.231,20.2397,85500.0
2011-09-22 15:25:00,23.2,23.24,23.2,23.23,90300.0,20.231,20.2659,20.231,20.2572,90300.0
2011-09-22 15:30:00,23.24,23.31,23.21,23.25,99600.0,20.2659,20.3269,20.2397,20.2746,99600.0
2011-09-22 15:35:00,23.26,23.32,23.17,23.32,131100.0,20.2833,20.3357,20.2049,20.3357,131100.0
2011-09-22 15:40:00,23.33,23.34,23.25,23.29,95400.0,20.3444,20.3531,20.2746,20.3095,95400.0
2011-09-22 15:45:00,23.29,23.45,23.25,23.42,255300.0,20.3095,20.449,20.2746,20.4229,255300.0
2011-09-22 15:50:00,23.41,23.41,23.32,23.33,274200.0,20.4141,20.4141,20.3357,20.3444,274200.0
2011-09-22 15:55:00,23.34,23.41,23.32,23.34,332400.0,20.3531,20.4141,20.3357,20.3531,332400.0
2011-09-23 09:30:00,23.33,23.34,23.23,23.33,59100.0,20.3444,20.3531,20.2572,20.3444,59100.0
2011-09-23 09:35:00,23.37,23.48,23.37,23.44,33300.0,20.3793,20.4752,20.3793,20.4403,33300.0
2011-09-23 09:40:00,23.44,23.46,23.37,23.39,87600.0,20.4403,20.4577,20.3793,20.3967,87600.0
2011-09-23 09:45:00,23.4,23.63,23.4,23.57,230400.0,20.4054,20.606,20.4054,20.5537,230400.0
2011-09-23 09:50:00,23.58,23.71,23.53,23.71,54900.0,20.5624,20.6757,20.5188,20.6757,54900.0
2011-09-23 09:55:00,23.7,23.83,23.7,23.71,86400.0,20.667,20.7804,20.667,20.6757,86400.0
2011-09-23 10:00:00,23.7,23.72,23.58,23.59,58800.0,20.667,20.6845,20.5624,20.5711,58800.0
2011-09-23 10:05:00,23.56,23.58,23.5,23.56,24600.0,20.5449,20.5624,20.4926,20.5449,24600.0
2011-09-23 10:10:00,23.56,23.59,23.5,23.52,94200.0,20.5449,20.5711,20.4926,20.5101,94200.0
2011-09-23 10:15:00,23.52,23.59,23.52,23.55,16800.0,20.5101,20.5711,20.5101,20.5362,16800.0
2011-09-23 10:20:00,23.54,23.54,23.51,23.51,24600.0,20.5275,20.5275,20.5013,20.5013,24600.0
2011-09-23 10:25:00,23.51,23.6,23.51,23.59,23400.0,20.5013,20.5798,20.5013,20.5711,23400.0
2011-09-23 10:30:00,23.63,23.68,23.62,23.64,15600.0,20.606,20.6496,20.5973,20.6147,15600.0
2011-09-23 10:35:00,23.64,23.71,23.63,23.71,20100.0,20.6147,20.6757,20.606,20.6757,20100.0
2011-09-23 10:40:00,23.71,23.74,23.66,23.74,60000.0,20.6757,20.7019,20.6321,20.7019,60000.0
2011-09-23 10:45:00,23.74,23.92,23.74,23.92,67200.0,20.7019,20.8589,20.7019,20.8589,67200.0
2011-09-23 10:50:00,23.91,23.97,23.9,23.94,44100.0,20.8502,20.9025,20.8414,20.8763,44100.0
2011-09-23 10:55:00,23.94,23.96,23.86,23.89,38400.0,20.8763,20.8938,20.8066,20.8327,38400.0
2011-09-23 11:00:00,23.88,23.91,23.86,23.88,41700.0,20.824,20.8502,20.8066,20.824,41700.0
2011-09-23 11:05:00,23.87,24.0,23.87,24.0,51600.0,20.8153,20.9286,20.8153,20.9286,51600.0
2011-09-23 11:10:00,24.02,24.04,23.98,24.02,110700.0,20.9461,20.9635,20.9112,20.9461,110700.0
2011-09-23 11:15:00,24.04,24.07,24.01,24.03,31500.0,20.9635,20.9897,20.9374,20.9548,31500.0
2011-09-23 11:20:00,24.04,24.15,24.04,24.13,55200.0,20.9635,21.0594,20.9635,21.042,55200.0
2011-09-23 11:25:00,24.14,24.14,24.06,24.1,33600.0,21.0507,21.0507,20.981,21.0158,33600.0
2011-09-23 11:30:00,24.09,24.1,24.0,24.02,36600.0,21.0071,21.0158,20.9286,20.9461,36600.0
2011-09-23 11:35:00,24.01,24.03,23.96,23.97,47700.0,20.9374,20.9548,20.8938,20.9025,47700.0
2011-09-23 11:40:00,23.98,24.03,23.93,23.96,179100.0,20.9112,20.9548,20.8676,20.8938,179100.0
2011-09-23 11:45:00,23.96,24.01,23.96,23.97,19500.0,20.8938,20.9374,20.8938,20.9025,19500.0
2011-09-23 11:50:00,23.97,23.98,23.92,23.97,16500.0,20.9025,20.9112,20.8589,20.9025,16500.0
2011-09-23 11:55:00,23.97,23.99,23.93,23.98,121500.0,20.9025,20.9199,20.8676,20.9112,121500.0
2011-09-23 12:00:00,23.97,23.98,23.91,23.93,16800.0,20.9025,20.9112,20.8502,20.8676,16800.0
2011-09-23 12:05:00,23.93,23.95,23.9,23.93,44100.0,20.8676,20.885,20.8414,20.8676,44100.0
2011-09-23 12:10:00,23.94,23.94,23.9,23.91,10500.0,20.8763,20.8763,20.8414,20.8502,10500.0
2011-09-23 12:15:00,23.91,23.94,23.89,23.94,49200.0,20.8502,20.8763,20.8327,20.8763,49200.0
2011-09-23 12:20:00,23.94,23.94,23.88,23.9,34500.0,20.8763,20.8763,20.824,20.8414,34500.0
2011-09-23 12:25:00,23.89,23.89,23.8,23.81,53400.0,20.8327,20.8327,20.7542,20.763,53400.0
2011-09-23 12:30:00,23.82,23.86,23.81,23.86,17700.0,20.7717,20.8066,20.763,20.8066,17700.0
2011-09-23 12:35:00,23.86,23.87,23.84,23.84,32400.0,20.8066,20.8153,20.7891,20.7891,32400.0
2011-09-23 12:40:00,23.84,23.84,23.75,23.77,46200.0,20.7891,20.7891,20.7106,20.7281,46200.0
2011-09-23 12:45:00,23.77,23.85,23.75,23.8,63600.0,20.7281,20.7978,20.7106,20.7542,63600.0
2011-09-23 12:50:00,23.8,23.83,23.77,23.77,138900.0,20.7542,20.7804,20.7281,20.7281,138900.0
2011-09-23 12:55:00,23.76,23.77,23.68,23.68,33300.0,20.7193,20.7281,20.6496,20.6496,33300.0
2011-09-23 13:00:00,23.69,23.72,23.67,23.7,15600.0,20.6583,20.6845,20.6409,20.667,15600.0
2011-09-23 13:05:00,23.7,23.71,23.64,23.69,32400.0,20.667,20.6757,20.6147,20.6583,32400.0
2011-09-23 13:10:00,23.69,23.77,23.69,23.75,21300.0,20.6583,20.7281,20.6583,20.7106,21300.0
2011-09-23 13:15:00,23.74,23.76,23.72,23.74,12000.0,20.7019,20.7193,20.6845,20.7019,12000.0
2011-09-23 13:20:00,23.72,23.76,23.72,23.72,16500.0,20.6845,20.7193,20.6845,20.6845,16500.0
2011-09-23 13:25:00,23.72,23.8,23.72,23.79,25800.0,20.6845,20.7542,20.6845,20.7455,25800.0
2011-09-23 13:30:00,23.78,23.85,23.75,23.78,43800.0,20.7368,20.7978,20.7106,20.7368,43800.0
2011-09-23 13:35:00,23.77,23.82,23.76,23.82,17100.0,20.7281,20.7717,20.7193,20.7717,17100.0
2011-09-23 13:40:00,23.81,23.89,23.79,23.89,28200.0,20.763,20.8327,20.7455,20.8327,28200.0
2011-09-23 13:45:00,23.9,23.92,23.86,23.9,19500.0,20.8414,20.8589,20.8066,20.8414,19500.0
2011-09-23 13:50:00,23.9,23.9,23.82,23.82,15300.0,20.8414,20.8414,20.7717,20.7717,15300.0
2011-09-23 13:55:00,23.83,23.88,23.82,23.88,10500.0,20.7804,20.824,20.7717,20.824,10500.0
2011-09-23 14:00:00,23.88,23.92,23.87,23.87,28200.0,20.824,20.8589,20.8153,20.8153,28200.0
2011-09-23 14:05:00,23.87,23.88,23.84,23.85,30000.0,20.8153,20.824,20.7891,20.7978,30000.0
2011-09-23 14:10:00,23.82,23.83,23.78,23.78,20100.0,20.7717,20.7804,20.7368,20.7368,20100.0
2011-09-23 14:15:00,23.77,23.81,23.76,23.79,21300.0,20.7281,20.763,20.7193,20.7455,21300.0
2011-09-23 14:20:00,23.78,23.78,23.72,23.75,19500.0,20.7368,20.7368,20.6845,20.7106,19500.0
2011-09-23 14:25:00,23.75,23.75,23.71,23.72,16200.0,20.7106,20.7106,20.6757,20.6845,16200.0
2011-09-23 14:30:00,23.72,23.78,23.72,23.77,34500.0,20.6845,20.7368,20.6845,20.7281,34500.0
2011-09-23 14:35:00,23.75,23.76,23.73,23.75,18600.0,20.7106,20.7193,20.6932,20.7106,18600.0
2011-09-23 14:40:00,23.76,23.76,23.74,23.74,13500.0,20.7193,20.7193,20.7019,20.7019,13500.0
2011-09-23 14:45:00,23.74,23.75,23.67,23.68,26700.0,20.7019,20.7106,20.6409,20.6496,26700.0
2011-09-23 14:50:00,23.68,23.68,23.65,23.68,26100.0,20.6496,20.6496,20.6234,20.6496,26100.0
2011-09-23 14:55:00,23.68,23.69,23.62,23.63,31200.0,20.6496,20.6583,20.5973,20.606,31200.0
2011-09-23 15:00:00,23.63,23.7,23.63,23.68,46200.0,20.606,20.667,20.606,20.6496,46200.0
2011-09-23 15:05:00,23.66,23.69,23.62,23.64,111600.0,20.6321,20.6583,20.5973,20.6147,111600.0
2011-09-23 15:10:00,23.63,23.73,23.63,23.73,65400.0,20.606,20.6932,20.606,20.6932,65400.0
2011-09-23 15:15:00,23.74,23.74,23.7,23.72,25500.0,20.7019,20.7019,20.667,20.6845,25500.0
2011-09-23 15:20:00,23.72,23.74,23.7,23.71,34200.0,20.6845,20.7019,20.667,20.6757,34200.0
2011-09-23 15:25:00,23.72,23.77,23.71,23.76,27600.0,20.6845,20.7281,20.6757,20.7193,27600.0
2011-09-23 15:30:00,23.77,23.77,23.72,23.72,42300.0,20.7281,20.7281,20.6845,20.6845,42300.0
2011-09-23 15:35:00,23.73,23.8,23.72,23.78,64500.0,20.6932,20.7542,20.6845,20.7368,64500.0
2011-09-23 15:40:00,23.78,23.8,23.76,23.77,82200.0,20.7368,20.7542,20.7193,20.7281,82200.0
2011-09-23 15:45:00,23.75,23.8,23.74,23.76,116700.0,20.7106,20.7542,20.7019,20.7193,116700.0
2011-09-23 15:50:00,23.75,23.8,23.74,23.78,153000.0,20.7106,20.7542,20.7019,20.7368,153000.0
2011-09-23 15:55:00,23.78,23.83,23.75,23.8,167400.0,20.7368,20.7804,20.7106,20.7542,167400.0
2011-09-26 09:30:00,24.03,24.06,23.96,24.01,82500.0,20.9548,20.981,20.8938,20.9374,82500.0
2011-09-26 09:35:00,24.01,24.1,24.0,24.08,70800.0,20.9374,21.0158,20.9286,20.9984,70800.0
2011-09-26 09:40:00,24.07,24.22,24.06,24.2,63300.0,20.9897,21.1205,20.981,21.103,63300.0
2011-09-26 09:45:00,24.21,24.27,24.18,24.27,48600.0,21.1118,21.1641,21.0856,21.1641,48600.0
2011-09-26 09:50:00,24.27,24.27,24.16,24.23,60900.0,21.1641,21.1641,21.0682,21.1292,60900.0
2011-09-26 09:55:00,24.23,24.29,24.19,24.29,84000.0,21.1292,21.1815,21.0943,21.1815,84000.0
2011-09-26 10:00:00,24.29,24.34,24.29,24.33,103800.0,21.1815,21.2251,21.1815,21.2164,103800.0
2011-09-26 10:05:00,24.34,24.36,24.31,24.35,202800.0,21.2251,21.2426,21.199,21.2338,202800.0
2011-09-26 10:10:00,24.35,24.37,24.3,24.33,91200.0,21.2338,21.2513,21.1902,21.2164,91200.0
2011-09-26 10:15:00,24.33,24.37,24.29,24.36,77400.0,21.2164,21.2513,21.1815,21.2426,77400.0
2011-09-26 10:20:00,24.36,24.52,24.33,24.5,63300.0,21.2426,21.3821,21.2164,21.3646,63300.0
2011-09-26 10:25:00,24.5,24.58,24.5,24.57,66300.0,21.3646,21.4344,21.3646,21.4257,66300.0
2011-09-26 10:30:00,24.58,24.59,24.48,24.48,93300.0,21.4344,21.4431,21.3472,21.3472,93300.0
2011-09-26 10:35:00,24.48,24.53,24.33,24.34,141000.0,21.3472,21.3908,21.2164,21.2251,141000.0
2011-09-26 10:40:00,24.34,24.45,24.33,24.42,50700.0,21.2251,21.321,21.2164,21.2949,50700.0
2011-09-26 10:45:00,24.44,24.49,24.43,24.48,45900.0,21.3123,21.3559,21.3036,21.3472,45900.0
2011-09-26 10:50:00,24.47,24.67,24.47,24.67,47700.0,21.3385,21.5129,21.3385,21.5129,47700.0
2011-09-26 10:55:00,24.64,24.69,24.57,24.69,69600.0,21.4867,21.5303,21.4257,21.5303,69600.0
2011-09-26 11:00:00,24.69,24.7,24.6,24.62,46800.0,21.5303,21.5391,21.4519,21.4693,46800.0
2011-09-26 11:05:00,24.62,24.77,24.62,24.76,79500.0,21.4693,21.6001,21.4693,21.5914,79500.0
2011-09-26 11:10:00,24.76,24.84,24.74,24.84,72300.0,21.5914,21.6611,21.5739,21.6611,72300.0
2011-09-26 11:15:00,24.83,24.92,24.83,24.89,68400.0,21.6524,21.7309,21.6524,21.7047,68400.0
2011-09-26 11:20:00,24.89,24.98,24.86,24.98,78900.0,21.7047,21.7832,21.6786,21.7832,78900.0
2011-09-26 11:25:00,24.98,24.99,24.86,24.98,53100.0,21.7832,21.7919,21.6786,21.7832,53100.0
2011-09-26 11:30:00,24.98,24.98,24.86,24.94,54000.0,21.7832,21.7832,21.6786,21.7483,54000.0
2011-09-26 11:35:00,24.94,25.06,24.92,25.06,66300.0,21.7483,21.853,21.7309,21.853,66300.0
2011-09-26 11:40:00,25.06,25.12,25.04,25.06,59100.0,21.853,21.9053,21.8355,21.853,59100.0
2011-09-26 11:45:00,25.08,25.08,24.95,24.97,64800.0,21.8704,21.8704,21.7571,21.7745,64800.0
2011-09-26 11:50:00,24.98,25.05,24.95,25.04,21600.0,21.7832,21.8443,21.7571,21.8355,21600.0
2011-09-26 11:55:00,25.05,25.12,25.04,25.11,63600.0,21.8443,21.9053,21.8355,21.8966,63600.0
2011-09-26 12:00:00,25.11,25.11,25.08,25.1,78300.0,21.8966,21.8966,21.8704,21.8879,78300.0
2011-09-26 12:05:00,25.1,25.18,25.1,25.18,145500.0,21.8879,21.9576,21.8879,21.9576,145500.0
2011-09-26 12:10:00,25.18,25.24,25.16,25.22,134700.0,21.9576,22.0099,21.9402,21.9925,134700.0
2011-09-26 12:15:00,25.22,25.23,25.16,25.23,38100.0,21.9925,22.0012,21.9402,22.0012,38100.0
2011-09-26 12:20:00,25.22,25.28,25.22,25.25,93000.0,21.9925,22.0448,21.9925,22.0187,93000.0
2011-09-26 12:25:00,25.25,25.35,25.23,25.35,123000.0,22.0187,22.1059,22.0012,22.1059,123000.0
2011-09-26 12:30:00,25.35,25.39,25.33,25.37,83400.0,22.1059,22.1408,22.0884,22.1233,83400.0
2011-09-26 12:35:00,25.36,25.39,25.33,25.36,75600.0,22.1146,22.1408,22.0884,22.1146,75600.0
2011-09-26 12:40:00,25.36,25.36,25.32,25.33,115200.0,22.1146,22.1146,22.0797,22.0884,115200.0
2011-09-26 12:45:00,25.33,25.34,25.16,25.19,100200.0,22.0884,22.0972,21.9402,21.9663,100200.0
2011-09-26 12:50:00,25.19,25.26,25.15,25.22,183000.0,21.9663,22.0274,21.9315,21.9925,183000.0
2011-09-26 12:55:00,25.22,25.28,25.16,25.28,111000.0,21.9925,22.0448,21.9402,22.0448,111000.0
2011-09-26 13:00:00,25.28,25.28,25.18,25.22,95400.0,22.0448,22.0448,21.9576,21.9925,95400.0
2011-09-26 13:05:00,25.2,25.26,25.17,25.24,58500.0,21.9751,22.0274,21.9489,22.0099,58500.0
2011-09-26 13:10:00,25.23,25.24,25.14,25.15,44100.0,22.0012,22.0099,21.9227,21.9315,44100.0
2011-09-26 13:15:00,25.17,25.22,25.17,25.19,30900.0,21.9489,21.9925,21.9489,21.9663,30900.0
2011-09-26 13:20:00,25.19,25.32,25.19,25.31,26100.0,21.9663,22.0797,21.9663,22.071,26100.0
2011-09-26 13:25:00,25.31,25.36,25.31,25.31,59100.0,22.071,22.1146,22.071,22.071,59100.0
2011-09-26 13:30:00,25.31,25.34,25.23,25.31,50700.0,22.071,22.0972,22.0012,22.071,50700.0
2011-09-26 13:35:00,25.28,25.28,25.23,25.26,38700.0,22.0448,22.0448,22.0012,22.0274,38700.0
2011-09-26 13:40:00,25.26,25.3,25.17,25.17,73500.0,22.0274,22.0623,21.9489,21.9489,73500.0
2011-09-26 13:45:00,25.18,25.22,25.17,25.21,39000.0,21.9576,21.9925,21.9489,21.9838,39000.0
2011-09-26 13:50:00,25.21,25.27,25.21,25.24,31800.0,21.9838,22.0361,21.9838,22.0099,31800.0
2011-09-26 13:55:00,25.25,25.25,25.19,25.2,67200.0,22.0187,22.0187,21.9663,21.9751,67200.0
2011-09-26 14:00:00,25.19,25.3,25.18,25.27,81900.0,21.9663,22.0623,21.9576,22.0361,81900.0
2011-09-26 14:05:00,25.27,25.27,25.17,25.18,65100.0,22.0361,22.0361,21.9489,21.9576,65100.0
2011-09-26 14:10:00,25.19,25.24,25.17,25.22,45600.0,21.9663,22.0099,21.9489,21.9925,45600.0
2011-09-26 14:15:00,25.22,25.26,25.21,25.23,73500.0,21.9925,22.0274,21.9838,22.0012,73500.0
2011-09-26 14:20:00,25.21,25.27,25.19,25.23,52800.0,21.9838,22.0361,21.9663,22.0012,52800.0
2011-09-26 14:25:00,25.24,25.27,25.22,25.24,32700.0,22.0099,22.0361,21.9925,22.0099,32700.0
2011-09-26 14:30:00,25.24,25.29,25.19,25.27,69000.0,22.0099,22.0535,21.9663,22.0361,69000.0
2011-09-26 14:35:00,25.27,25.28,25.23,25.25,66000.0,22.0361,22.0448,22.0012,22.0187,66000.0
2011-09-26 14:40:00,25.26,25.28,25.25,25.27,90600.0,22.0274,22.0448,22.0187,22.0361,90600.0
2011-09-26 14:45:00,25.28,25.36,25.25,25.25,67500.0,22.0448,22.1146,22.0187,22.0187,67500.0
2011-09-26 14:50:00,25.25,25.28,25.23,25.25,40200.0,22.0187,22.0448,22.0012,22.0187,40200.0
2011-09-26 14:55:00,25.26,25.31,25.25,25.31,56700.0,22.0274,22.071,22.0187,22.071,56700.0
2011-09-26 15:00:00,25.32,25.36,25.32,25.35,73500.0,22.0797,22.1146,22.0797,22.1059,73500.0
2011-09-26 15:05:00,25.35,25.35,25.25,25.27,76200.0,22.1059,22.1059,22.0187,22.0361,76200.0
2011-09-26 15:10:00,25.27,25.31,25.27,25.29,57300.0,22.0361,22.071,22.0361,22.0535,57300.0
2011-09-26 15:15:00,25.3,25.31,25.27,25.31,114000.0,22.0623,22.071,22.0361,22.071,114000.0
2011-09-26 15:20:00,25.31,25.32,25.23,25.26,171300.0,22.071,22.0797,22.0012,22.0274,171300.0
2011-09-26 15:25:00,25.27,25.35,25.25,25.33,78900.0,22.0361,22.1059,22.0187,22.0884,78900.0
2011-09-26 15:30:00,25.34,25.35,25.29,25.35,96600.0,22.0972,22.1059,22.0535,22.1059,96600.0
2011-09-26 15:35:00,25.35,25.46,25.35,25.46,93000.0,22.1059,22.2018,22.1059,22.2018,93000.0
2011-09-26 15:40:00,25.47,25.5,25.46,25.48,132300.0,22.2105,22.2367,22.2018,22.2192,132300.0
2011-09-26 15:45:00,25.48,25.48,25.39,25.39,216600.0,22.2192,22.2192,22.1408,22.1408,216600.0
2011-09-26 15:50:00,25.39,25.41,25.34,25.37,263100.0,22.1408,22.1582,22.0972,22.1233,263100.0
2011-09-26 15:55:00,25.37,25.46,25.37,25.43,519300.0,22.1233,22.2018,22.1233,22.1756,519300.0
2011-09-27 09:30:00,25.97,25.99,25.74,25.99,176700.0,22.6465,22.664,22.446,22.664,176700.0
2011-09-27 09:35:00,26.0,26.08,25.97,26.0,42900.0,22.6727,22.7425,22.6465,22.6727,42900.0
2011-09-27 09:40:00,25.99,26.0,25.87,25.89,38700.0,22.664,22.6727,22.5593,22.5768,38700.0
2011-09-27 09:45:00,25.89,25.9,25.79,25.84,95400.0,22.5768,22.5855,22.4896,22.5332,95400.0
2011-09-27 09:50:00,25.85,25.9,25.84,25.86,115200.0,22.5419,22.5855,22.5332,22.5506,115200.0
2011-09-27 09:55:00,25.86,25.87,25.72,25.76,45600.0,22.5506,22.5593,22.4285,22.4634,45600.0
2011-09-27 10:00:00,25.75,25.84,25.72,25.73,87900.0,22.4547,22.5332,22.4285,22.4372,87900.0
2011-09-27 10:05:00,25.72,25.72,25.67,25.71,65700.0,22.4285,22.4285,22.3849,22.4198,65700.0
2011-09-27 10:10:00,25.71,25.77,25.69,25.69,55500.0,22.4198,22.4721,22.4024,22.4024,55500.0
2011-09-27 10:15:00,25.69,25.69,25.56,25.58,95100.0,22.4024,22.4024,22.289,22.3064,95100.0
2011-09-27 10:20:00,25.58,25.61,25.55,25.57,86100.0,22.3064,22.3326,22.2803,22.2977,86100.0
2011-09-27 10:25:00,25.59,25.64,25.56,25.63,84000.0,22.3152,22.3588,22.289,22.35,84000.0
2011-09-27 10:30:00,25.62,25.63,25.6,25.63,41100.0,22.3413,22.35,22.3239,22.35,41100.0
2011-09-27 10:35:00,25.63,25.64,25.62,25.63,24600.0,22.35,22.3588,22.3413,22.35,24600.0
2011-09-27 10:40:00,25.63,25.65,25.6,25.61,79500.0,22.35,22.3675,22.3239,22.3326,79500.0
2011-09-27 10:45:00,25.6,25.65,25.59,25.62,76200.0,22.3239,22.3675,22.3152,22.3413,76200.0
2011-09-27 10:50:00,25.63,25.63,25.59,25.6,70500.0,22.35,22.35,22.3152,22.3239,70500.0
2011-09-27 10:55:00,25.6,25.69,25.57,25.68,33300.0,22.3239,22.4024,22.2977,22.3936,33300.0
2011-09-27 11:00:00,25.68,25.69,25.62,25.65,17400.0,22.3936,22.4024,22.3413,22.3675,17400.0
2011-09-27 11:05:00,25.64,25.64,25.58,25.61,21900.0,22.3588,22.3588,22.3064,22.3326,21900.0
2011-09-27 11:10:00,25.61,25.62,25.57,25.6,18600.0,22.3326,22.3413,22.2977,22.3239,18600.0
2011-09-27 11:15:00,25.6,25.65,25.59,25.65,26100.0,22.3239,22.3675,22.3152,22.3675,26100.0
2011-09-27 11:20:00,25.64,25.65,25.54,25.54,40800.0,22.3588,22.3675,22.2716,22.2716,40800.0
2011-09-27 11:25:00,25.54,25.56,25.51,25.51,27000.0,22.2716,22.289,22.2454,22.2454,27000.0
2011-09-27 11:30:00,25.51,25.51,25.47,25.48,41400.0,22.2454,22.2454,22.2105,22.2192,41400.0
2011-09-27 11:35:00,25.48,25.51,25.46,25.46,55500.0,22.2192,22.2454,22.2018,22.2018,55500.0
2011-09-27 11:40:00,25.46,25.47,25.37,25.37,56100.0,22.2018,22.2105,22.1233,22.1233,56100.0
2011-09-27 11:45:00,25.37,25.38,25.29,25.32,62400.0,22.1233,22.132,22.0535,22.0797,62400.0
2011-09-27 11:50:00,25.32,25.36,25.3,25.34,87300.0,22.0797,22.1146,22.0623,22.0972,87300.0
2011-09-27 11:55:00,25.34,25.38,25.3,25.33,79500.0,22.0972,22.132,22.0623,22.0884,79500.0
2011-09-27 12:00:00,25.33,25.37,25.33,25.34,34200.0,22.0884,22.1233,22.0884,22.0972,34200.0
2011-09-27 12:05:00,25.34,25.34,25.31,25.34,99900.0,22.0972,22.0972,22.071,22.0972,99900.0
2011-09-27 12:10:00,25.34,25.39,25.33,25.33,61800.0,22.0972,22.1408,22.0884,22.0884,61800.0
2011-09-27 12:15:00,25.34,25.36,25.3,25.3,57900.0,22.0972,22.1146,22.0623,22.0623,57900.0
2011-09-27 12:20:00,25.3,25.3,25.23,25.23,43500.0,22.0623,22.0623,22.0012,22.0012,43500.0
2011-09-27 12:25:00,25.23,25.26,25.2,25.24,75000.0,22.0012,22.0274,21.9751,22.0099,75000.0
2011-09-27 12:30:00,25.25,25.28,25.24,25.27,40200.0,22.0187,22.0448,22.0099,22.0361,40200.0
2011-09-27 12:35:00,25.28,25.29,25.25,25.26,27300.0,22.0448,22.0535,22.0187,22.0274,27300.0
2011-09-27 12:40:00,25.26,25.28,25.24,25.25,19500.0,22.0274,22.0448,22.0099,22.0187,19500.0
2011-09-27 12:45:00,25.25,25.28,25.24,25.28,18600.0,22.0187,22.0448,22.0099,22.0448,18600.0
2011-09-27 12:50:00,25.28,25.29,25.25,25.29,13200.0,22.0448,22.0535,22.0187,22.0535,13200.0
2011-09-27 12:55:00,25.29,25.3,25.27,25.29,17700.0,22.0535,22.0623,22.0361,22.0535,17700.0
2011-09-27 13:00:00,25.29,25.31,25.26,25.3,26400.0,22.0535,22.071,22.0274,22.0623,26400.0
2011-09-27 13:05:00,25.29,25.33,25.29,25.32,16200.0,22.0535,22.0884,22.0535,22.0797,16200.0
2011-09-27 13:10:00,25.32,25.36,25.3,25.36,63900.0,22.0797,22.1146,22.0623,22.1146,63900.0
2011-09-27 13:15:00,25.35,25.44,25.35,25.44,36900.0,22.1059,22.1844,22.1059,22.1844,36900.0
2011-09-27 13:20:00,25.44,25.44,25.4,25.41,15900.0,22.1844,22.1844,22.1495,22.1582,15900.0
2011-09-27 13:25:00,25.4,25.45,25.4,25.43,20100.0,22.1495,22.1931,22.1495,22.1756,20100.0
2011-09-27 13:30:00,25.43,25.43,25.39,25.42,20400.0,22.1756,22.1756,22.1408,22.1669,20400.0
2011-09-27 13:35:00,25.42,25.5,25.42,25.5,22500.0,22.1669,22.2367,22.1669,22.2367,22500.0
2011-09-27 13:40:00,25.49,25.49,25.46,25.47,24900.0,22.228,22.228,22.2018,22.2105,24900.0
2011-09-27 13:45:00,25.48,25.53,25.48,25.53,15000.0,22.2192,22.2628,22.2192,22.2628,15000.0
2011-09-27 13:50:00,25.53,25.57,25.52,25.54,29100.0,22.2628,22.2977,22.2541,22.2716,29100.0
2011-09-27 13:55:00,25.54,25.6,25.53,25.6,57300.0,22.2716,22.3239,22.2628,22.3239,57300.0
2011-09-27 14:00:00,25.6,25.62,25.59,25.61,50700.0,22.3239,22.3413,22.3152,22.3326,50700.0
2011-09-27 14:05:00,25.61,25.65,25.59,25.63,39600.0,22.3326,22.3675,22.3152,22.35,39600.0
2011-09-27 14:10:00,25.63,25.69,25.62,25.68,39600.0,22.35,22.4024,22.3413,22.3936,39600.0
2011-09-27 14:15:00,25.68,25.69,25.66,25.69,22500.0,22.3936,22.4024,22.3762,22.4024,22500.0
2011-09-27 14:20:00,25.69,25.71,25.66,25.66,20100.0,22.4024,22.4198,22.3762,22.3762,20100.0
2011-09-27 14:25:00,25.66,25.7,25.66,25.69,27900.0,22.3762,22.4111,22.3762,22.4024,27900.0
2011-09-27 14:30:00,25.69,25.71,25.69,25.7,13500.0,22.4024,22.4198,22.4024,22.4111,13500.0
2011-09-27 14:35:00,25.7,25.72,25.69,25.7,24600.0,22.4111,22.4285,22.4024,22.4111,24600.0
2011-09-27 14:40:00,25.69,25.69,25.64,25.66,26400.0,22.4024,22.4024,22.3588,22.3762,26400.0
2011-09-27 14:45:00,25.66,25.66,25.63,25.64,22500.0,22.3762,22.3762,22.35,22.3588,22500.0
2011-09-27 14:50:00,25.63,25.64,25.62,25.64,29100.0,22.35,22.3588,22.3413,22.3588,29100.0
2011-09-27 14:55:00,25.64,25.66,25.59,25.64,54600.0,22.3588,22.3762,22.3152,22.3588,54600.0
2011-09-27 15:00:00,25.65,25.65,25.6,25.6,38400.0,22.3675,22.3675,22.3239,22.3239,38400.0
2011-09-27 15:05:00,25.6,25.6,25.52,25.59,84900.0,22.3239,22.3239,22.2541,22.3152,84900.0
2011-09-27 15:10:00,25.59,25.59,25.52,25.54,51300.0,22.3152,22.3152,22.2541,22.2716,51300.0
2011-09-27 15:15:00,25.55,25.59,25.55,25.57,133200.0,22.2803,22.3152,22.2803,22.2977,133200.0
2011-09-27 15:20:00,25.57,25.57,25.47,25.5,81000.0,22.2977,22.2977,22.2105,22.2367,81000.0
2011-09-27 15:25:00,25.5,25.51,25.41,25.44,49800.0,22.2367,22.2454,22.1582,22.1844,49800.0
2011-09-27 15:30:00,25.44,25.51,25.41,25.48,65100.0,22.1844,22.2454,22.1582,22.2192,65100.0
2011-09-27 15:35:00,25.47,25.49,25.45,25.47,59100.0,22.2105,22.228,22.1931,22.2105,59100.0
2011-09-27 15:40:00,25.47,25.47,25.38,25.44,84900.0,22.2105,22.2105,22.132,22.1844,84900.0
2011-09-27 15:45:00,25.44,25.45,25.33,25.36,152400.0,22.1844,22.1931,22.0884,22.1146,152400.0
2011-09-27 15:50:00,25.35,25.38,25.3,25.34,249000.0,22.1059,22.132,22.0623,22.0972,249000.0
2011-09-27 15:55:00,25.34,25.41,25.32,25.41,289200.0,22.0972,22.1582,22.0797,22.1582,289200.0
2011-09-28 09:30:00,25.43,25.49,25.41,25.46,24000.0,22.1756,22.228,22.1582,22.2018,24000.0
2011-09-28 09:35:00,25.46,25.46,25.27,25.36,184800.0,22.2018,22.2018,22.0361,22.1146,184800.0
2011-09-28 09:40:00,25.36,25.44,25.32,25.44,43800.0,22.1146,22.1844,22.0797,22.1844,43800.0
2011-09-28 09:45:00,25.43,25.54,25.39,25.49,57300.0,22.1756,22.2716,22.1408,22.228,57300.0
2011-09-28 09:50:00,25.49,25.78,25.49,25.76,93000.0,22.228,22.4808,22.228,22.4634,93000.0
2011-09-28 09:55:00,25.75,25.75,25.67,25.68,32700.0,22.4547,22.4547,22.3849,22.3936,32700.0
2011-09-28 10:00:00,25.68,25.69,25.56,25.59,31200.0,22.3936,22.4024,22.289,22.3152,31200.0
2011-09-28 10:05:00,25.58,25.59,25.54,25.57,10800.0,22.3064,22.3152,22.2716,22.2977,10800.0
2011-09-28 10:10:00,25.58,25.59,25.5,25.56,81300.0,22.3064,22.3152,22.2367,22.289,81300.0
2011-09-28 10:15:00,25.55,25.61,25.39,25.39,136500.0,22.2803,22.3326,22.1408,22.1408,136500.0
2011-09-28 10:20:00,25.37,25.52,25.37,25.45,62400.0,22.1233,22.2541,22.1233,22.1931,62400.0
2011-09-28 10:25:00,25.46,25.6,25.43,25.57,55800.0,22.2018,22.3239,22.1756,22.2977,55800.0
2011-09-28 10:30:00,25.58,25.61,25.48,25.51,33300.0,22.3064,22.3326,22.2192,22.2454,33300.0
2011-09-28 10:35:00,25.51,25.53,25.43,25.47,41400.0,22.2454,22.2628,22.1756,22.2105,41400.0
2011-09-28 10:40:00,25.47,25.58,25.43,25.57,58500.0,22.2105,22.3064,22.1756,22.2977,58500.0
2011-09-28 10:45:00,25.58,25.66,25.58,25.66,52800.0,22.3064,22.3762,22.3064,22.3762,52800.0
2011-09-28 10:50:00,25.66,25.7,25.63,25.69,14700.0,22.3762,22.4111,22.35,22.4024,14700.0
2011-09-28 10:55:00,25.68,25.7,25.62,25.63,30300.0,22.3936,22.4111,22.3413,22.35,30300.0
2011-09-28 11:00:00,25.62,25.66,25.58,25.6,41700.0,22.3413,22.3762,22.3064,22.3239,41700.0
2011-09-28 11:05:00,25.62,25.62,25.55,25.56,24900.0,22.3413,22.3413,22.2803,22.289,24900.0
2011-09-28 11:10:00,25.56,25.69,25.55,25.66,21600.0,22.289,22.4024,22.2803,22.3762,21600.0
2011-09-28 11:15:00,25.66,25.67,25.62,25.63,15300.0,22.3762,22.3849,22.3413,22.35,15300.0
2011-09-28 11:20:00,25.62,25.63,25.55,25.63,40500.0,22.3413,22.35,22.2803,22.35,40500.0
2011-09-28 11:25:00,25.63,25.64,25.59,25.62,14100.0,22.35,22.3588,22.3152,22.3413,14100.0
2011-09-28 11:30:00,25.63,25.63,25.55,25.56,18000.0,22.35,22.35,22.2803,22.289,18000.0
2011-09-28 11:35:00,25.57,25.65,25.55,25.63,67800.0,22.2977,22.3675,22.2803,22.35,67800.0
2011-09-28 11:40:00,25.64,25.65,25.6,25.65,27300.0,22.3588,22.3675,22.3239,22.3675,27300.0
2011-09-28 11:45:00,25.68,25.7,25.62,25.62,33000.0,22.3936,22.4111,22.3413,22.3413,33000.0
2011-09-28 11:50:00,25.62,25.68,25.61,25.68,38100.0,22.3413,22.3936,22.3326,22.3936,38100.0
2011-09-28 11:55:00,25.68,25.71,25.63,25.7,39300.0,22.3936,22.4198,22.35,22.4111,39300.0
2011-09-28 12:00:00,25.7,25.7,25.63,25.64,53400.0,22.4111,22.4111,22.35,22.3588,53400.0
2011-09-28 12:05:00,25.64,25.66,25.61,25.66,57000.0,22.3588,22.3762,22.3326,22.3762,57000.0
2011-09-28 12:10:00,25.66,25.69,25.66,25.69,15000.0,22.3762,22.4024,22.3762,22.4024,15000.0
2011-09-28 12:15:00,25.67,25.68,25.64,25.66,43800.0,22.3849,22.3936,22.3588,22.3762,43800.0
2011-09-28 12:20:00,25.65,25.7,25.65,25.67,18300.0,22.3675,22.4111,22.3675,22.3849,18300.0
2011-09-28 12:25:00,25.67,25.77,25.67,25.76,30600.0,22.3849,22.4721,22.3849,22.4634,30600.0
2011-09-28 12:30:00,25.76,25.79,25.73,25.75,25800.0,22.4634,22.4896,22.4372,22.4547,25800.0
2011-09-28 12:35:00,25.76,25.77,25.71,25.76,21600.0,22.4634,22.4721,22.4198,22.4634,21600.0
2011-09-28 12:40:00,25.76,25.76,25.7,25.71,19800.0,22.4634,22.4634,22.4111,22.4198,19800.0
2011-09-28 12:45:00,25.7,25.71,25.68,25.69,14100.0,22.4111,22.4198,22.3936,22.4024,14100.0
2011-09-28 12:50:00,25.68,25.71,25.67,25.7,21300.0,22.3936,22.4198,22.3849,22.4111,21300.0
2011-09-28 12:55:00,25.69,25.8,25.69,25.78,15300.0,22.4024,22.4983,22.4024,22.4808,15300.0
2011-09-28 13:00:00,25.77,25.79,25.75,25.78,83400.0,22.4721,22.4896,22.4547,22.4808,83400.0
2011-09-28 13:05:00,25.77,25.83,25.77,25.79,72600.0,22.4721,22.5244,22.4721,22.4896,72600.0
2011-09-28 13:10:00,25.79,25.83,25.79,25.81,66600.0,22.4896,22.5244,22.4896,22.507,66600.0
2011-09-28 13:15:00,25.8,25.84,25.8,25.81,14700.0,22.4983,22.5332,22.4983,22.507,14700.0
2011-09-28 13:20:00,25.81,25.81,25.77,25.78,15300.0,22.507,22.507,22.4721,22.4808,15300.0
2011-09-28 13:25:00,25.78,25.78,25.72,25.76,50400.0,22.4808,22.4808,22.4285,22.4634,50400.0
2011-09-28 13:30:00,25.75,25.75,25.61,25.64,36000.0,22.4547,22.4547,22.3326,22.3588,36000.0
2011-09-28 13:35:00,25.64,25.65,25.6,25.61,69900.0,22.3588,22.3675,22.3239,22.3326,69900.0
2011-09-28 13:40:00,25.61,25.66,25.6,25.65,127800.0,22.3326,22.3762,22.3239,22.3675,127800.0
2011-09-28 13:45:00,25.65,25.65,25.58,25.6,72300.0,22.3675,22.3675,22.3064,22.3239,72300.0
2011-09-28 13:50:00,25.6,25.61,25.55,25.55,138900.0,22.3239,22.3326,22.2803,22.2803,138900.0
2011-09-28 13:55:00,25.55,25.55,25.5,25.51,66000.0,22.2803,22.2803,22.2367,22.2454,66000.0
2011-09-28 14:00:00,25.51,25.53,25.48,25.48,172200.0,22.2454,22.2628,22.2192,22.2192,172200.0
2011-09-28 14:05:00,25.48,25.59,25.48,25.58,27000.0,22.2192,22.3152,22.2192,22.3064,27000.0
2011-09-28 14:10:00,25.58,25.65,25.55,25.65,57000.0,22.3064,22.3675,22.2803,22.3675,57000.0
2011-09-28 14:15:00,25.64,25.66,25.63,25.65,138900.0,22.3588,22.3762,22.35,22.3675,138900.0
2011-09-28 14:20:00,25.65,25.7,25.64,25.69,59400.0,22.3675,22.4111,22.3588,22.4024,59400.0
2011-09-28 14:25:00,25.68,25.74,25.66,25.71,45000.0,22.3936,22.446,22.3762,22.4198,45000.0
2011-09-28 14:30:00,25.72,25.81,25.68,25.81,47100.0,22.4285,22.507,22.3936,22.507,47100.0
2011-09-28 14:35:00,25.81,25.81,25.73,25.77,27000.0,22.507,22.507,22.4372,22.4721,27000.0
2011-09-28 14:40:00,25.77,25.77,25.74,25.74,24900.0,22.4721,22.4721,22.446,22.446,24900.0
2011-09-28 14:45:00,25.74,25.77,25.67,25.69,33300.0,22.446,22.4721,22.3849,22.4024,33300.0
2011-09-28 14:50:00,25.7,25.72,25.65,25.69,23700.0,22.4111,22.4285,22.3675,22.4024,23700.0
2011-09-28 14:55:00,25.68,25.72,25.67,25.68,26100.0,22.3936,22.4285,22.3849,22.3936,26100.0
2011-09-28 15:00:00,25.68,25.74,25.67,25.72,37500.0,22.3936,22.446,22.3849,22.4285,37500.0
2011-09-28 15:05:00,25.72,25.76,25.69,25.73,27900.0,22.4285,22.4634,22.4024,22.4372,27900.0
2011-09-28 15:10:00,25.73,25.82,25.72,25.8,91500.0,22.4372,22.5157,22.4285,22.4983,91500.0
2011-09-28 15:15:00,25.8,25.83,25.76,25.78,190800.0,22.4983,22.5244,22.4634,22.4808,190800.0
2011-09-28 15:20:00,25.78,25.83,25.77,25.8,245700.0,22.4808,22.5244,22.4721,22.4983,245700.0
2011-09-28 15:25:00,25.8,25.82,25.76,25.79,148200.0,22.4983,22.5157,22.4634,22.4896,148200.0
2011-09-28 15:30:00,25.78,25.85,25.75,25.8,201900.0,22.4808,22.5419,22.4547,22.4983,201900.0
2011-09-28 15:35:00,25.8,25.8,25.62,25.63,174600.0,22.4983,22.4983,22.3413,22.35,174600.0
2011-09-28 15:40:00,25.64,25.66,25.58,25.62,158700.0,22.3588,22.3762,22.3064,22.3413,158700.0
2011-09-28 15:45:00,25.61,25.62,25.43,25.44,291300.0,22.3326,22.3413,22.1756,22.1844,291300.0
2011-09-28 15:50:00,25.44,25.5,25.41,25.45,267000.0,22.1844,22.2367,22.1582,22.1931,267000.0
2011-09-28 15:55:00,25.45,25.5,25.42,25.48,455100.0,22.1931,22.2367,22.1669,22.2192,455100.0
2011-09-29 09:30:00,25.86,25.91,25.69,25.69,75000.0,22.5506,22.5942,22.4024,22.4024,75000.0
2011-09-29 09:35:00,25.7,25.88,25.67,25.86,176100.0,22.4111,22.568,22.3849,22.5506,176100.0
2011-09-29 09:40:00,25.87,25.9,25.86,25.87,69900.0,22.5593,22.5855,22.5506,22.5593,69900.0
2011-09-29 09:45:00,25.88,25.91,25.86,25.89,79500.0,22.568,22.5942,22.5506,22.5768,79500.0
2011-09-29 09:50:00,25.9,25.91,25.85,25.86,30000.0,22.5855,22.5942,22.5419,22.5506,30000.0
2011-09-29 09:55:00,25.85,25.88,25.81,25.84,64800.0,22.5419,22.568,22.507,22.5332,64800.0
2011-09-29 10:00:00,25.84,25.86,25.79,25.86,99300.0,22.5332,22.5506,22.4896,22.5506,99300.0
2011-09-29 10:05:00,25.86,25.91,25.85,25.9,51900.0,22.5506,22.5942,22.5419,22.5855,51900.0
2011-09-29 10:10:00,25.9,25.95,25.85,25.94,41700.0,22.5855,22.6291,22.5419,22.6204,41700.0
2011-09-29 10:15:00,25.93,25.93,25.84,25.89,43500.0,22.6116,22.6116,22.5332,22.5768,43500.0
2011-09-29 10:20:00,25.89,25.91,25.85,25.85,35400.0,22.5768,22.5942,22.5419,22.5419,35400.0
2011-09-29 10:25:00,25.84,25.86,25.82,25.85,68100.0,22.5332,22.5506,22.5157,22.5419,68100.0
2011-09-29 10:30:00,25.84,25.89,25.79,25.87,113400.0,22.5332,22.5768,22.4896,22.5593,113400.0
2011-09-29 10:35:00,25.87,25.87,25.77,25.77,48300.0,22.5593,22.5593,22.4721,22.4721,48300.0
2011-09-29 10:40:00,25.77,25.81,25.72,25.74,56100.0,22.4721,22.507,22.4285,22.446,56100.0
2011-09-29 10:45:00,25.74,25.74,25.61,25.69,99300.0,22.446,22.446,22.3326,22.4024,99300.0
2011-09-29 10:50:00,25.67,25.72,25.62,25.63,42900.0,22.3849,22.4285,22.3413,22.35,42900.0
2011-09-29 10:55:00,25.64,25.7,25.6,25.66,36300.0,22.3588,22.4111,22.3239,22.3762,36300.0
2011-09-29 11:00:00,25.67,25.7,25.64,25.67,67500.0,22.3849,22.4111,22.3588,22.3849,67500.0
2011-09-29 11:05:00,25.66,25.74,25.65,25.74,120300.0,22.3762,22.446,22.3675,22.446,120300.0
2011-09-29 11:10:00,25.75,25.78,25.68,25.77,66600.0,22.4547,22.4808,22.3936,22.4721,66600.0
2011-09-29 11:15:00,25.78,25.79,25.7,25.76,58200.0,22.4808,22.4896,22.4111,22.4634,58200.0
2011-09-29 11:20:00,25.75,25.76,25.66,25.69,57000.0,22.4547,22.4634,22.3762,22.4024,57000.0
2011-09-29 11:25:00,25.68,25.85,25.68,25.82,30600.0,22.3936,22.5419,22.3936,22.5157,30600.0
2011-09-29 11:30:00,25.82,25.82,25.73,25.75,30300.0,22.5157,22.5157,22.4372,22.4547,30300.0
2011-09-29 11:35:00,25.76,25.76,25.69,25.69,22200.0,22.4634,22.4634,22.4024,22.4024,22200.0
2011-09-29 11:40:00,25.68,25.69,25.65,25.65,18000.0,22.3936,22.4024,22.3675,22.3675,18000.0
2011-09-29 11:45:00,25.66,25.71,25.66,25.71,31800.0,22.3762,22.4198,22.3762,22.4198,31800.0
2011-09-29 11:50:00,25.71,25.75,25.71,25.71,14700.0,22.4198,22.4547,22.4198,22.4198,14700.0
2011-09-29 11:55:00,25.72,25.74,25.66,25.66,15900.0,22.4285,22.446,22.3762,22.3762,15900.0
2011-09-29 12:00:00,25.65,25.76,25.65,25.7,29700.0,22.3675,22.4634,22.3675,22.4111,29700.0
2011-09-29 12:05:00,25.69,25.71,25.62,25.62,169200.0,22.4024,22.4198,22.3413,22.3413,169200.0
2011-09-29 12:10:00,25.62,25.66,25.56,25.56,18900.0,22.3413,22.3762,22.289,22.289,18900.0
2011-09-29 12:15:00,25.57,25.59,25.56,25.57,14700.0,22.2977,22.3152,22.289,22.2977,14700.0
2011-09-29 12:20:00,25.58,25.6,25.57,25.6,31800.0,22.3064,22.3239,22.2977,22.3239,31800.0
2011-09-29 12:25:00,25.59,25.65,25.59,25.6,44100.0,22.3152,22.3675,22.3152,22.3239,44100.0
2011-09-29 12:30:00,25.61,25.61,25.49,25.49,18900.0,22.3326,22.3326,22.228,22.228,18900.0
2011-09-29 12:35:00,25.49,25.5,25.42,25.43,32700.0,22.228,22.2367,22.1669,22.1756,32700.0
2011-09-29 12:40:00,25.43,25.44,25.39,25.41,40500.0,22.1756,22.1844,22.1408,22.1582,40500.0
2011-09-29 12:45:00,25.4,25.43,25.37,25.41,182700.0,22.1495,22.1756,22.1233,22.1582,182700.0
2011-09-29 12:50:00,25.41,25.43,25.39,25.41,94500.0,22.1582,22.1756,22.1408,22.1582,94500.0
2011-09-29 12:55:00,25.41,25.43,25.39,25.4,15600.0,22.1582,22.1756,22.1408,22.1495,15600.0
2011-09-29 13:00:00,25.4,25.42,25.38,25.41,20100.0,22.1495,22.1669,22.132,22.1582,20100.0
2011-09-29 13:05:00,25.41,25.44,25.41,25.42,36000.0,22.1582,22.1844,22.1582,22.1669,36000.0
2011-09-29 13:10:00,25.42,25.42,25.38,25.39,30600.0,22.1669,22.1669,22.132,22.1408,30600.0
2011-09-29 13:15:00,25.38,25.4,25.33,25.33,40800.0,22.132,22.1495,22.0884,22.0884,40800.0
2011-09-29 13:20:00,25.34,25.36,25.3,25.32,90300.0,22.0972,22.1146,22.0623,22.0797,90300.0
2011-09-29 13:25:00,25.33,25.36,25.26,25.26,50100.0,22.0884,22.1146,22.0274,22.0274,50100.0
2011-09-29 13:30:00,25.27,25.28,25.21,25.22,20700.0,22.0361,22.0448,21.9838,21.9925,20700.0
2011-09-29 13:35:00,25.22,25.25,25.2,25.21,45000.0,21.9925,22.0187,21.9751,21.9838,45000.0
2011-09-29 13:40:00,25.21,25.24,25.16,25.17,81600.0,21.9838,22.0099,21.9402,21.9489,81600.0
2011-09-29 13:45:00,25.16,25.2,25.13,25.14,64200.0,21.9402,21.9751,21.914,21.9227,64200.0
2011-09-29 13:50:00,25.14,25.14,25.09,25.11,27600.0,21.9227,21.9227,21.8791,21.8966,27600.0
2011-09-29 13:55:00,25.12,25.13,25.1,25.1,64200.0,21.9053,21.914,21.8879,21.8879,64200.0
2011-09-29 14:00:00,25.1,25.12,25.02,25.03,147300.0,21.8879,21.9053,21.8181,21.8268,147300.0
2011-09-29 14:05:00,25.03,25.04,24.99,25.01,69000.0,21.8268,21.8355,21.7919,21.8094,69000.0
2011-09-29 14:10:00,25.01,25.02,24.99,25.01,77100.0,21.8094,21.8181,21.7919,21.8094,77100.0
2011-09-29 14:15:00,25.01,25.05,25.0,25.04,18900.0,21.8094,21.8443,21.8007,21.8355,18900.0
2011-09-29 14:20:00,25.03,25.03,24.99,25.0,30000.0,21.8268,21.8268,21.7919,21.8007,30000.0
2011-09-29 14:25:00,25.0,25.1,25.0,25.05,30000.0,21.8007,21.8879,21.8007,21.8443,30000.0
2011-09-29 14:30:00,25.05,25.05,24.98,25.02,73500.0,21.8443,21.8443,21.7832,21.8181,73500.0
2011-09-29 14:35:00,25.02,25.09,25.02,25.08,25200.0,21.8181,21.8791,21.8181,21.8704,25200.0
2011-09-29 14:40:00,25.07,25.1,25.02,25.02,44400.0,21.8617,21.8879,21.8181,21.8181,44400.0
2011-09-29 14:45:00,25.03,25.05,24.99,25.05,39900.0,21.8268,21.8443,21.7919,21.8443,39900.0
2011-09-29 14:50:00,25.05,25.12,25.04,25.12,54000.0,21.8443,21.9053,21.8355,21.9053,54000.0
2011-09-29 14:55:00,25.1,25.17,25.1,25.15,28200.0,21.8879,21.9489,21.8879,21.9315,28200.0
2011-09-29 15:00:00,25.16,25.17,25.05,25.05,91200.0,21.9402,21.9489,21.8443,21.8443,91200.0
2011-09-29 15:05:00,25.06,25.11,25.05,25.09,61200.0,21.853,21.8966,21.8443,21.8791,61200.0
2011-09-29 15:10:00,25.1,25.13,25.07,25.09,33900.0,21.8879,21.914,21.8617,21.8791,33900.0
2011-09-29 15:15:00,25.09,25.16,25.06,25.08,49500.0,21.8791,21.9402,21.853,21.8704,49500.0
2011-09-29 15:20:00,25.09,25.17,25.07,25.16,31500.0,21.8791,21.9489,21.8617,21.9402,31500.0
2011-09-29 15:25:00,25.16,25.22,25.14,25.19,67800.0,21.9402,21.9925,21.9227,21.9663,67800.0
2011-09-29 15:30:00,25.18,25.28,25.17,25.24,57000.0,21.9576,22.0448,21.9489,22.0099,57000.0
2011-09-29 15:35:00,25.24,25.38,25.23,25.37,113100.0,22.0099,22.132,22.0012,22.1233,113100.0
2011-09-29 15:40:00,25.38,25.42,25.35,25.39,124200.0,22.132,22.1669,22.1059,22.1408,124200.0
2011-09-29 15:45:00,25.4,25.48,25.39,25.45,184500.0,22.1495,22.2192,22.1408,22.1931,184500.0
2011-09-29 15:50:00,25.44,25.47,25.4,25.4,280200.0,22.1844,22.2105,22.1495,22.1495,280200.0
2011-09-29 15:55:00,25.4,25.46,25.4,25.43,397500.0,22.1495,22.2018,22.1495,22.1756,397500.0
2011-09-30 09:30:00,25.15,25.15,24.98,25.05,64800.0,21.9315,21.9315,21.7832,21.8443,64800.0
2011-09-30 09:35:00,25.07,25.15,25.0,25.12,63300.0,21.8617,21.9315,21.8007,21.9053,63300.0
2011-09-30 09:40:00,25.09,25.26,25.08,25.23,61200.0,21.8791,22.0274,21.8704,22.0012,61200.0
2011-09-30 09:45:00,25.2,25.29,25.16,25.26,131400.0,21.9751,22.0535,21.9402,22.0274,131400.0
2011-09-30 09:50:00,25.26,25.41,25.2,25.4,102300.0,22.0274,22.1582,21.9751,22.1495,102300.0
2011-09-30 09:55:00,25.42,25.44,25.2,25.2,80100.0,22.1669,22.1844,21.9751,21.9751,80100.0
2011-09-30 10:00:00,25.2,25.32,25.17,25.31,79200.0,21.9751,22.0797,21.9489,22.071,79200.0
2011-09-30 10:05:00,25.31,25.43,25.31,25.39,43200.0,22.071,22.1756,22.071,22.1408,43200.0
2011-09-30 10:10:00,25.37,25.39,25.27,25.27,126900.0,22.1233,22.1408,22.0361,22.0361,126900.0
2011-09-30 10:15:00,25.3,25.47,25.3,25.45,42000.0,22.0623,22.2105,22.0623,22.1931,42000.0
2011-09-30 10:20:00,25.44,25.49,25.4,25.42,77100.0,22.1844,22.228,22.1495,22.1669,77100.0
2011-09-30 10:25:00,25.4,25.41,25.33,25.34,68700.0,22.1495,22.1582,22.0884,22.0972,68700.0
2011-09-30 10:30:00,25.34,25.38,25.32,25.33,86100.0,22.0972,22.132,22.0797,22.0884,86100.0
2011-09-30 10:35:00,25.34,25.36,25.21,25.23,80400.0,22.0972,22.1146,21.9838,22.0012,80400.0
2011-09-30 10:40:00,25.21,25.23,25.16,25.16,85200.0,21.9838,22.0012,21.9402,21.9402,85200.0
2011-09-30 10:45:00,25.15,25.19,25.11,25.16,102300.0,21.9315,21.9663,21.8966,21.9402,102300.0
2011-09-30 10:50:00,25.16,25.22,25.14,25.14,51900.0,21.9402,21.9925,21.9227,21.9227,51900.0
2011-09-30 10:55:00,25.12,25.18,25.07,25.07,35700.0,21.9053,21.9576,21.8617,21.8617,35700.0
2011-09-30 11:00:00,25.09,25.11,25.07,25.1,25800.0,21.8791,21.8966,21.8617,21.8879,25800.0
2011-09-30 11:05:00,25.1,25.17,25.07,25.13,44700.0,21.8879,21.9489,21.8617,21.914,44700.0
2011-09-30 11:10:00,25.13,25.17,25.13,25.16,34800.0,21.914,21.9489,21.914,21.9402,34800.0
2011-09-30 11:15:00,25.17,25.22,25.15,25.15,21000.0,21.9489,21.9925,21.9315,21.9315,21000.0
2011-09-30 11:20:00,25.15,25.23,25.15,25.18,38700.0,21.9315,22.0012,21.9315,21.9576,38700.0
2011-09-30 11:25:00,25.19,25.19,25.17,25.17,27300.0,21.9663,21.9663,21.9489,21.9489,27300.0
2011-09-30 11:30:00,25.17,25.24,25.17,25.23,23700.0,21.9489,22.0099,21.9489,22.0012,23700.0
2011-09-30 11:35:00,25.23,25.27,25.22,25.23,35700.0,22.0012,22.0361,21.9925,22.0012,35700.0
2011-09-30 11:40:00,25.24,25.24,25.15,25.22,153300.0,22.0099,22.0099,21.9315,21.9925,153300.0
2011-09-30 11:45:00,25.21,25.22,25.18,25.2,27600.0,21.9838,21.9925,21.9576,21.9751,27600.0
2011-09-30 11:50:00,25.21,25.21,25.17,25.19,55200.0,21.9838,21.9838,21.9489,21.9663,55200.0
2011-09-30 11:55:00,25.2,25.21,25.18,25.2,27600.0,21.9751,21.9838,21.9576,21.9751,27600.0
2011-09-30 12:00:00,25.2,25.25,25.19,25.23,29400.0,21.9751,22.0187,21.9663,22.0012,29400.0
2011-09-30 12:05:00,25.23,25.25,25.19,25.21,19500.0,22.0012,22.0187,21.9663,21.9838,19500.0
2011-09-30 12:10:00,25.21,25.25,25.18,25.24,58200.0,21.9838,22.0187,21.9576,22.0099,58200.0
2011-09-30 12:15:00,25.25,25.3,25.23,25.29,34500.0,22.0187,22.0623,22.0012,22.0535,34500.0
2011-09-30 12:20:00,25.29,25.35,25.29,25.34,37200.0,22.0535,22.1059,22.0535,22.0972,37200.0
2011-09-30 12:25:00,25.34,25.35,25.31,25.33,21900.0,22.0972,22.1059,22.071,22.0884,21900.0
2011-09-30 12:30:00,25.33,25.33,25.27,25.28,14700.0,22.0884,22.0884,22.0361,22.0448,14700.0
2011-09-30 12:35:00,25.28,25.28,25.22,25.27,16800.0,22.0448,22.0448,21.9925,22.0361,16800.0
2011-09-30 12:40:00,25.27,25.3,25.26,25.3,19800.0,22.0361,22.0623,22.0274,22.0623,19800.0
2011-09-30 12:45:00,25.29,25.34,25.28,25.28,24900.0,22.0535,22.0972,22.0448,22.0448,24900.0
2011-09-30 12:50:00,25.29,25.32,25.28,25.31,19500.0,22.0535,22.0797,22.0448,22.071,19500.0
2011-09-30 12:55:00,25.3,25.3,25.23,25.23,45000.0,22.0623,22.0623,22.0012,22.0012,45000.0
2011-09-30 13:00:00,25.23,25.23,25.16,25.18,40500.0,22.0012,22.0012,21.9402,21.9576,40500.0
2011-09-30 13:05:00,25.18,25.24,25.18,25.2,34200.0,21.9576,22.0099,21.9576,21.9751,34200.0
2011-09-30 13:10:00,25.21,25.24,25.21,25.24,34200.0,21.9838,22.0099,21.9838,22.0099,34200.0
2011-09-30 13:15:00,25.23,25.23,25.17,25.17,65700.0,22.0012,22.0012,21.9489,21.9489,65700.0
2011-09-30 13:20:00,25.17,25.17,25.05,25.08,153900.0,21.9489,21.9489,21.8443,21.8704,153900.0
2011-09-30 13:25:00,25.08,25.11,25.07,25.08,59700.0,21.8704,21.8966,21.8617,21.8704,59700.0
2011-09-30 13:30:00,25.08,25.16,25.07,25.15,31200.0,21.8704,21.9402,21.8617,21.9315,31200.0
2011-09-30 13:35:00,25.16,25.16,25.1,25.1,34200.0,21.9402,21.9402,21.8879,21.8879,34200.0
2011-09-30 13:40:00,25.11,25.12,25.04,25.08,100500.0,21.8966,21.9053,21.8355,21.8704,100500.0
2011-09-30 13:45:00,25.09,25.13,25.08,25.13,31200.0,21.8791,21.914,21.8704,21.914,31200.0
2011-09-30 13:50:00,25.13,25.14,25.09,25.1,18000.0,21.914,21.9227,21.8791,21.8879,18000.0
2011-09-30 13:55:00,25.1,25.1,25.07,25.07,36900.0,21.8879,21.8879,21.8617,21.8617,36900.0
2011-09-30 14:00:00,25.08,25.09,25.05,25.08,25800.0,21.8704,21.8791,21.8443,21.8704,25800.0
2011-09-30 14:05:00,25.08,25.08,24.99,25.01,28200.0,21.8704,21.8704,21.7919,21.8094,28200.0
2011-09-30 14:10:00,25.01,25.02,24.97,24.97,36300.0,21.8094,21.8181,21.7745,21.7745,36300.0
2011-09-30 14:15:00,24.96,25.02,24.96,24.99,26700.0,21.7658,21.8181,21.7658,21.7919,26700.0
2011-09-30 14:20:00,24.99,24.99,24.94,24.97,18000.0,21.7919,21.7919,21.7483,21.7745,18000.0
2011-09-30 14:25:00,24.97,24.99,24.87,24.9,22800.0,21.7745,21.7919,21.6873,21.7135,22800.0
2011-09-30 14:30:00,24.9,24.93,24.88,24.92,22200.0,21.7135,21.7396,21.696,21.7309,22200.0
2011-09-30 14:35:00,24.92,24.93,24.87,24.93,43500.0,21.7309,21.7396,21.6873,21.7396,43500.0
2011-09-30 14:40:00,24.94,24.97,24.91,24.93,43800.0,21.7483,21.7745,21.7222,21.7396,43800.0
2011-09-30 14:45:00,24.94,24.94,24.88,24.89,31800.0,21.7483,21.7483,21.696,21.7047,31800.0
2011-09-30 14:50:00,24.89,24.97,24.86,24.97,98700.0,21.7047,21.7745,21.6786,21.7745,98700.0
2011-09-30 14:55:00,24.98,25.04,24.97,25.01,54300.0,21.7832,21.8355,21.7745,21.8094,54300.0
2011-09-30 15:00:00,25.01,25.01,24.95,24.98,38700.0,21.8094,21.8094,21.7571,21.7832,38700.0
2011-09-30 15:05:00,24.98,25.12,24.96,25.09,49500.0,21.7832,21.9053,21.7658,21.8791,49500.0
2011-09-30 15:10:00,25.07,25.12,25.05,25.06,37800.0,21.8617,21.9053,21.8443,21.853,37800.0
2011-09-30 15:15:00,25.06,25.07,24.98,25.0,146100.0,21.853,21.8617,21.7832,21.8007,146100.0
2011-09-30 15:20:00,25.0,25.04,24.98,24.98,51600.0,21.8007,21.8355,21.7832,21.7832,51600.0
2011-09-30 15:25:00,24.98,25.0,24.94,24.95,45300.0,21.7832,21.8007,21.7483,21.7571,45300.0
2011-09-30 15:30:00,24.94,24.97,24.9,24.92,89400.0,21.7483,21.7745,21.7135,21.7309,89400.0
2011-09-30 15:35:00,24.92,24.95,24.88,24.92,80100.0,21.7309,21.7571,21.696,21.7309,80100.0
2011-09-30 15:40:00,24.93,25.0,24.92,24.95,223500.0,21.7396,21.8007,21.7309,21.7571,223500.0
2011-09-30 15:45:00,24.95,24.95,24.83,24.83,170100.0,21.7571,21.7571,21.6524,21.6524,170100.0
2011-09-30 15:50:00,24.82,24.86,24.75,24.84,149700.0,21.6437,21.6786,21.5827,21.6611,149700.0
2011-09-30 15:55:00,24.83,24.84,24.77,24.78,265200.0,21.6524,21.6611,21.6001,21.6088,265200.0
2011-10-03 09:30:00,24.68,24.69,24.53,24.6,29100.0,21.5216,21.5303,21.3908,21.4519,29100.0
2011-10-03 09:35:00,24.6,24.6,24.53,24.54,14700.0,21.4519,21.4519,21.3908,21.3995,14700.0
2011-10-03 09:40:00,24.54,24.62,24.53,24.62,53700.0,21.3995,21.4693,21.3908,21.4693,53700.0
2011-10-03 09:45:00,24.62,24.68,24.53,24.53,42300.0,21.4693,21.5216,21.3908,21.3908,42300.0
2011-10-03 09:50:00,24.55,24.6,24.5,24.52,75000.0,21.4083,21.4519,21.3646,21.3821,75000.0
2011-10-03 09:55:00,24.5,24.61,24.5,24.58,57300.0,21.3646,21.4606,21.3646,21.4344,57300.0
2011-10-03 10:00:00,24.55,24.79,24.54,24.67,119100.0,21.4083,21.6175,21.3995,21.5129,119100.0
2011-10-03 10:05:00,24.67,24.91,24.66,24.91,83700.0,21.5129,21.7222,21.5042,21.7222,83700.0
2011-10-03 10:10:00,24.9,25.03,24.89,25.0,39600.0,21.7135,21.8268,21.7047,21.8007,39600.0
2011-10-03 10:15:00,25.0,25.04,24.99,25.02,93000.0,21.8007,21.8355,21.7919,21.8181,93000.0
2011-10-03 10:20:00,25.01,25.03,24.98,24.99,49800.0,21.8094,21.8268,21.7832,21.7919,49800.0
2011-10-03 10:25:00,25.0,25.11,24.97,25.09,39000.0,21.8007,21.8966,21.7745,21.8791,39000.0
2011-10-03 10:30:00,25.1,25.1,24.99,25.0,72000.0,21.8879,21.8879,21.7919,21.8007,72000.0
2011-10-03 10:35:00,25.0,25.03,24.95,24.99,81000.0,21.8007,21.8268,21.7571,21.7919,81000.0
2011-10-03 10:40:00,24.96,24.96,24.85,24.89,94500.0,21.7658,21.7658,21.6699,21.7047,94500.0
2011-10-03 10:45:00,24.9,24.95,24.85,24.91,17700.0,21.7135,21.7571,21.6699,21.7222,17700.0
2011-10-03 10:50:00,24.91,24.91,24.82,24.88,22500.0,21.7222,21.7222,21.6437,21.696,22500.0
2011-10-03 10:55:00,24.89,24.92,24.87,24.87,19200.0,21.7047,21.7309,21.6873,21.6873,19200.0
2011-10-03 11:00:00,24.85,24.85,24.77,24.77,35400.0,21.6699,21.6699,21.6001,21.6001,35400.0
2011-10-03 11:05:00,24.76,24.87,24.75,24.87,54300.0,21.5914,21.6873,21.5827,21.6873,54300.0
2011-10-03 11:10:00,24.88,24.93,24.83,24.85,16500.0,21.696,21.7396,21.6524,21.6699,16500.0
2011-10-03 11:15:00,24.85,24.91,24.85,24.9,26400.0,21.6699,21.7222,21.6699,21.7135,26400.0
2011-10-03 11:20:00,24.9,24.95,24.88,24.94,117000.0,21.7135,21.7571,21.696,21.7483,117000.0
2011-10-03 11:25:00,24.94,24.98,24.91,24.95,36000.0,21.7483,21.7832,21.7222,21.7571,36000.0
2011-10-03 11:30:00,24.95,24.96,24.9,24.94,24600.0,21.7571,21.7658,21.7135,21.7483,24600.0
2011-10-03 11:35:00,24.94,24.95,24.9,24.92,18900.0,21.7483,21.7571,21.7135,21.7309,18900.0
2011-10-03 11:40:00,24.94,24.95,24.81,24.82,50700.0,21.7483,21.7571,21.635,21.6437,50700.0
2011-10-03 11:45:00,24.82,24.87,24.8,24.87,21300.0,21.6437,21.6873,21.6263,21.6873,21300.0
2011-10-03 11:50:00,24.88,24.95,24.86,24.95,16500.0,21.696,21.7571,21.6786,21.7571,16500.0
2011-10-03 11:55:00,24.96,24.99,24.94,24.94,17100.0,21.7658,21.7919,21.7483,21.7483,17100.0
2011-10-03 12:00:00,24.94,24.97,24.91,24.92,21300.0,21.7483,21.7745,21.7222,21.7309,21300.0
2011-10-03 12:05:00,24.91,24.96,24.89,24.92,24900.0,21.7222,21.7658,21.7047,21.7309,24900.0
2011-10-03 12:10:00,24.92,24.92,24.83,24.85,19200.0,21.7309,21.7309,21.6524,21.6699,19200.0
2011-10-03 12:15:00,24.84,24.86,24.82,24.85,18600.0,21.6611,21.6786,21.6437,21.6699,18600.0
2011-10-03 12:20:00,24.85,24.88,24.81,24.87,14700.0,21.6699,21.696,21.635,21.6873,14700.0
2011-10-03 12:25:00,24.88,24.9,24.85,24.85,15300.0,21.696,21.7135,21.6699,21.6699,15300.0
2011-10-03 12:30:00,24.85,24.85,24.78,24.78,34500.0,21.6699,21.6699,21.6088,21.6088,34500.0
2011-10-03 12:35:00,24.78,24.8,24.74,24.78,40200.0,21.6088,21.6263,21.5739,21.6088,40200.0
2011-10-03 12:40:00,24.78,24.8,24.75,24.76,22500.0,21.6088,21.6263,21.5827,21.5914,22500.0
2011-10-03 12:45:00,24.78,24.81,24.75,24.75,51300.0,21.6088,21.635,21.5827,21.5827,51300.0
2011-10-03 12:50:00,24.75,24.75,24.7,24.73,22200.0,21.5827,21.5827,21.5391,21.5652,22200.0
2011-10-03 12:55:00,24.73,24.73,24.71,24.71,48300.0,21.5652,21.5652,21.5478,21.5478,48300.0
2011-10-03 13:00:00,24.71,24.72,24.61,24.63,40800.0,21.5478,21.5565,21.4606,21.478,40800.0
2011-10-03 13:05:00,24.64,24.64,24.6,24.61,33900.0,21.4867,21.4867,21.4519,21.4606,33900.0
2011-10-03 13:10:00,24.61,24.64,24.59,24.59,55500.0,21.4606,21.4867,21.4431,21.4431,55500.0
2011-10-03 13:15:00,24.58,24.58,24.47,24.54,255000.0,21.4344,21.4344,21.3385,21.3995,255000.0
2011-10-03 13:20:00,24.55,24.59,24.54,24.59,36300.0,21.4083,21.4431,21.3995,21.4431,36300.0
2011-10-03 13:25:00,24.58,24.6,24.55,24.6,33600.0,21.4344,21.4519,21.4083,21.4519,33600.0
2011-10-03 13:30:00,24.61,24.65,24.55,24.55,32700.0,21.4606,21.4955,21.4083,21.4083,32700.0
2011-10-03 13:35:00,24.56,24.59,24.46,24.48,36000.0,21.417,21.4431,21.3298,21.3472,36000.0
2011-10-03 13:40:00,24.49,24.56,24.49,24.55,36300.0,21.3559,21.417,21.3559,21.4083,36300.0
2011-10-03 13:45:00,24.55,24.56,24.51,24.52,33600.0,21.4083,21.417,21.3734,21.3821,33600.0
2011-10-03 13:50:00,24.51,24.55,24.43,24.45,43800.0,21.3734,21.4083,21.3036,21.321,43800.0
2011-10-03 13:55:00,24.47,24.55,24.46,24.54,29100.0,21.3385,21.4083,21.3298,21.3995,29100.0
2011-10-03 14:00:00,24.54,24.62,24.54,24.62,71100.0,21.3995,21.4693,21.3995,21.4693,71100.0
2011-10-03 14:05:00,24.62,24.71,24.62,24.68,44100.0,21.4693,21.5478,21.4693,21.5216,44100.0
2011-10-03 14:10:00,24.69,24.73,24.64,24.68,55800.0,21.5303,21.5652,21.4867,21.5216,55800.0
2011-10-03 14:15:00,24.68,24.78,24.67,24.77,149400.0,21.5216,21.6088,21.5129,21.6001,149400.0
2011-10-03 14:20:00,24.77,24.8,24.72,24.73,58500.0,21.6001,21.6263,21.5565,21.5652,58500.0
2011-10-03 14:25:00,24.72,24.76,24.7,24.72,81300.0,21.5565,21.5914,21.5391,21.5565,81300.0
2011-10-03 14:30:00,24.71,24.77,24.7,24.74,84900.0,21.5478,21.6001,21.5391,21.5739,84900.0
2011-10-03 14:35:00,24.73,24.74,24.7,24.71,53400.0,21.5652,21.5739,21.5391,21.5478,53400.0
2011-10-03 14:40:00,24.7,24.74,24.7,24.7,39600.0,21.5391,21.5739,21.5391,21.5391,39600.0
2011-10-03 14:45:00,24.73,24.73,24.63,24.7,45900.0,21.5652,21.5652,21.478,21.5391,45900.0
2011-10-03 14:50:00,24.7,24.78,24.69,24.75,54900.0,21.5391,21.6088,21.5303,21.5827,54900.0
2011-10-03 14:55:00,24.74,24.79,24.71,24.79,36600.0,21.5739,21.6175,21.5478,21.6175,36600.0
2011-10-03 15:00:00,24.79,24.82,24.75,24.79,47700.0,21.6175,21.6437,21.5827,21.6175,47700.0
2011-10-03 15:05:00,24.79,24.83,24.78,24.82,84000.0,21.6175,21.6524,21.6088,21.6437,84000.0
2011-10-03 15:10:00,24.81,24.83,24.77,24.79,93600.0,21.635,21.6524,21.6001,21.6175,93600.0
2011-10-03 15:15:00,24.78,24.81,24.73,24.75,98100.0,21.6088,21.635,21.5652,21.5827,98100.0
2011-10-03 15:20:00,24.76,24.76,24.71,24.71,78300.0,21.5914,21.5914,21.5478,21.5478,78300.0
2011-10-03 15:25:00,24.72,24.75,24.68,24.7,75600.0,21.5565,21.5827,21.5216,21.5391,75600.0
2011-10-03 15:30:00,24.7,24.75,24.68,24.71,104700.0,21.5391,21.5827,21.5216,21.5478,104700.0
2011-10-03 15:35:00,24.71,24.73,24.64,24.67,175800.0,21.5478,21.5652,21.4867,21.5129,175800.0
2011-10-03 15:40:00,24.68,24.68,24.61,24.66,168300.0,21.5216,21.5216,21.4606,21.5042,168300.0
2011-10-03 15:45:00,24.67,24.74,24.63,24.71,247800.0,21.5129,21.5739,21.478,21.5478,247800.0
2011-10-03 15:50:00,24.71,24.73,24.65,24.66,256200.0,21.5478,21.5652,21.4955,21.5042,256200.0
2011-10-03 15:55:00,24.66,24.68,24.59,24.62,633600.0,21.5042,21.5216,21.4431,21.4693,633600.0
2011-10-04 09:30:00,24.35,24.49,24.35,24.47,72600.0,21.2338,21.3559,21.2338,21.3385,72600.0
2011-10-04 09:35:00,24.49,24.87,24.46,24.75,172800.0,21.3559,21.6873,21.3298,21.5827,172800.0
2011-10-04 09:40:00,24.75,24.83,24.73,24.74,141000.0,21.5827,21.6524,21.5652,21.5739,141000.0
2011-10-04 09:45:00,24.74,24.74,24.64,24.64,57000.0,21.5739,21.5739,21.4867,21.4867,57000.0
2011-10-04 09:50:00,24.64,24.66,24.54,24.61,119100.0,21.4867,21.5042,21.3995,21.4606,119100.0
2011-10-04 09:55:00,24.64,24.65,24.48,24.62,90300.0,21.4867,21.4955,21.3472,21.4693,90300.0
2011-10-04 10:00:00,24.61,24.72,24.49,24.63,226200.0,21.4606,21.5565,21.3559,21.478,226200.0
2011-10-04 10:05:00,24.61,24.72,24.59,24.68,93000.0,21.4606,21.5565,21.4431,21.5216,93000.0
2011-10-04 10:10:00,24.69,24.82,24.69,24.75,74100.0,21.5303,21.6437,21.5303,21.5827,74100.0
2011-10-04 10:15:00,24.75,24.87,24.74,24.8,63600.0,21.5827,21.6873,21.5739,21.6263,63600.0
2011-10-04 10:20:00,24.81,24.81,24.68,24.68,39600.0,21.635,21.635,21.5216,21.5216,39600.0
2011-10-04 10:25:00,24.67,24.75,24.62,24.69,100500.0,21.5129,21.5827,21.4693,21.5303,100500.0
2011-10-04 10:30:00,24.69,24.84,24.68,24.76,56700.0,21.5303,21.6611,21.5216,21.5914,56700.0
2011-10-04 10:35:00,24.75,24.8,24.68,24.8,54000.0,21.5827,21.6263,21.5216,21.6263,54000.0
2011-10-04 10:40:00,24.82,24.97,24.82,24.95,66600.0,21.6437,21.7745,21.6437,21.7571,66600.0
2011-10-04 10:45:00,24.96,24.98,24.86,24.97,44400.0,21.7658,21.7832,21.6786,21.7745,44400.0
2011-10-04 10:50:00,24.96,25.0,24.8,24.81,45000.0,21.7658,21.8007,21.6263,21.635,45000.0
2011-10-04 10:55:00,24.81,24.88,24.81,24.86,42600.0,21.635,21.696,21.635,21.6786,42600.0
2011-10-04 11:00:00,24.87,24.87,24.77,24.83,24300.0,21.6873,21.6873,21.6001,21.6524,24300.0
2011-10-04 11:05:00,24.84,24.99,24.84,24.95,36300.0,21.6611,21.7919,21.6611,21.7571,36300.0
2011-10-04 11:10:00,24.96,25.0,24.96,24.97,35400.0,21.7658,21.8007,21.7658,21.7745,35400.0
2011-10-04 11:15:00,24.97,24.98,24.84,24.84,41700.0,21.7745,21.7832,21.6611,21.6611,41700.0
2011-10-04 11:20:00,24.84,24.87,24.8,24.8,72300.0,21.6611,21.6873,21.6263,21.6263,72300.0
2011-10-04 11:25:00,24.8,24.93,24.8,24.93,38400.0,21.6263,21.7396,21.6263,21.7396,38400.0
2011-10-04 11:30:00,24.94,24.94,24.83,24.85,87600.0,21.7483,21.7483,21.6524,21.6699,87600.0
2011-10-04 11:35:00,24.85,24.85,24.79,24.8,78300.0,21.6699,21.6699,21.6175,21.6263,78300.0
2011-10-04 11:40:00,24.8,24.9,24.8,24.9,34200.0,21.6263,21.7135,21.6263,21.7135,34200.0
2011-10-04 11:45:00,24.91,24.91,24.84,24.9,58200.0,21.7222,21.7222,21.6611,21.7135,58200.0
2011-10-04 11:50:00,24.9,24.92,24.88,24.92,108600.0,21.7135,21.7309,21.696,21.7309,108600.0
2011-10-04 11:55:00,24.91,24.98,24.9,24.97,42300.0,21.7222,21.7832,21.7135,21.7745,42300.0
2011-10-04 12:00:00,25.01,25.1,25.01,25.1,43800.0,21.8094,21.8879,21.8094,21.8879,43800.0
2011-10-04 12:05:00,25.12,25.14,25.06,25.12,38100.0,21.9053,21.9227,21.853,21.9053,38100.0
2011-10-04 12:10:00,25.1,25.14,25.07,25.14,48000.0,21.8879,21.9227,21.8617,21.9227,48000.0
2011-10-04 12:15:00,25.15,25.15,25.05,25.1,28500.0,21.9315,21.9315,21.8443,21.8879,28500.0
2011-10-04 12:20:00,25.09,25.16,25.07,25.13,32100.0,21.8791,21.9402,21.8617,21.914,32100.0
2011-10-04 12:25:00,25.12,25.12,24.99,24.99,27000.0,21.9053,21.9053,21.7919,21.7919,27000.0
2011-10-04 12:30:00,24.99,25.03,24.97,25.02,19500.0,21.7919,21.8268,21.7745,21.8181,19500.0
2011-10-04 12:35:00,25.02,25.1,25.02,25.08,31200.0,21.8181,21.8879,21.8181,21.8704,31200.0
2011-10-04 12:40:00,25.08,25.09,25.03,25.04,38700.0,21.8704,21.8791,21.8268,21.8355,38700.0
2011-10-04 12:45:00,25.03,25.04,24.97,24.99,27300.0,21.8268,21.8355,21.7745,21.7919,27300.0
2011-10-04 12:50:00,24.98,25.01,24.96,25.01,27300.0,21.7832,21.8094,21.7658,21.8094,27300.0
2011-10-04 12:55:00,25.02,25.02,24.94,24.96,29100.0,21.8181,21.8181,21.7483,21.7658,29100.0
2011-10-04 13:00:00,24.98,25.02,24.94,24.97,20100.0,21.7832,21.8181,21.7483,21.7745,20100.0
2011-10-04 13:05:00,24.97,24.97,24.89,24.95,27000.0,21.7745,21.7745,21.7047,21.7571,27000.0
2011-10-04 13:10:00,24.94,24.95,24.79,24.8,36600.0,21.7483,21.7571,21.6175,21.6263,36600.0
2011-10-04 13:15:00,24.81,24.89,24.81,24.84,20700.0,21.635,21.7047,21.635,21.6611,20700.0
2011-10-04 13:20:00,24.84,24.91,24.82,24.91,21000.0,21.6611,21.7222,21.6437,21.7222,21000.0
2011-10-04 13:25:00,24.9,24.91,24.84,24.89,14400.0,21.7135,21.7222,21.6611,21.7047,14400.0
2011-10-04 13:30:00,24.89,24.96,24.89,24.93,31500.0,21.7047,21.7658,21.7047,21.7396,31500.0
2011-10-04 13:35:00,24.94,24.95,24.85,24.86,13800.0,21.7483,21.7571,21.6699,21.6786,13800.0
2011-10-04 13:40:00,24.85,24.86,24.8,24.83,18600.0,21.6699,21.6786,21.6263,21.6524,18600.0
2011-10-04 13:45:00,24.84,24.87,24.81,24.87,27900.0,21.6611,21.6873,21.635,21.6873,27900.0
2011-10-04 13:50:00,24.88,24.93,24.8,24.8,39000.0,21.696,21.7396,21.6263,21.6263,39000.0
2011-10-04 13:55:00,24.81,24.84,24.76,24.76,32400.0,21.635,21.6611,21.5914,21.5914,32400.0
2011-10-04 14:00:00,24.76,24.87,24.76,24.82,45900.0,21.5914,21.6873,21.5914,21.6437,45900.0
2011-10-04 14:05:00,24.82,24.83,24.67,24.67,65100.0,21.6437,21.6524,21.5129,21.5129,65100.0
2011-10-04 14:10:00,24.67,24.72,24.66,24.71,26400.0,21.5129,21.5565,21.5042,21.5478,26400.0
2011-10-04 14:15:00,24.71,24.72,24.67,24.67,19500.0,21.5478,21.5565,21.5129,21.5129,19500.0
2011-10-04 14:20:00,24.67,24.74,24.62,24.73,85500.0,21.5129,21.5739,21.4693,21.5652,85500.0
2011-10-04 14:25:00,24.72,24.77,24.72,24.75,49500.0,21.5565,21.6001,21.5565,21.5827,49500.0
2011-10-04 14:30:00,24.76,24.82,24.75,24.82,45900.0,21.5914,21.6437,21.5827,21.6437,45900.0
2011-10-04 14:35:00,24.82,24.84,24.75,24.75,43200.0,21.6437,21.6611,21.5827,21.5827,43200.0
2011-10-04 14:40:00,24.76,24.77,24.67,24.72,89100.0,21.5914,21.6001,21.5129,21.5565,89100.0
2011-10-04 14:45:00,24.72,24.73,24.67,24.71,69600.0,21.5565,21.5652,21.5129,21.5478,69600.0
2011-10-04 14:50:00,24.71,24.72,24.56,24.57,65700.0,21.5478,21.5565,21.417,21.4257,65700.0
2011-10-04 14:55:00,24.57,24.66,24.57,24.63,73200.0,21.4257,21.5042,21.4257,21.478,73200.0
2011-10-04 15:00:00,24.63,24.73,24.63,24.68,85200.0,21.478,21.5652,21.478,21.5216,85200.0
2011-10-04 15:05:00,24.67,24.7,24.62,24.62,90900.0,21.5129,21.5391,21.4693,21.4693,90900.0
2011-10-04 15:10:00,24.62,24.63,24.6,24.6,114300.0,21.4693,21.478,21.4519,21.4519,114300.0
2011-10-04 15:15:00,24.6,24.69,24.59,24.67,123300.0,21.4519,21.5303,21.4431,21.5129,123300.0
2011-10-04 15:20:00,24.67,24.77,24.66,24.7,121800.0,21.5129,21.6001,21.5042,21.5391,121800.0
2011-10-04 15:25:00,24.71,24.86,24.71,24.78,90000.0,21.5478,21.6786,21.5478,21.6088,90000.0
2011-10-04 15:30:00,24.79,24.93,24.77,24.9,93300.0,21.6175,21.7396,21.6001,21.7135,93300.0
2011-10-04 15:35:00,24.9,24.99,24.87,24.95,76200.0,21.7135,21.7919,21.6873,21.7571,76200.0
2011-10-04 15:40:00,24.95,25.14,24.9,25.13,74100.0,21.7571,21.9227,21.7135,21.914,74100.0
2011-10-04 15:45:00,25.12,25.19,25.02,25.13,158100.0,21.9053,21.9663,21.8181,21.914,158100.0
2011-10-04 15:50:00,25.14,25.2,25.1,25.16,262500.0,21.9227,21.9751,21.8879,21.9402,262500.0
2011-10-04 15:55:00,25.15,25.32,25.14,25.29,322200.0,21.9315,22.0797,21.9227,22.0535,322200.0
2011-10-05 09:30:00,25.24,25.33,25.21,25.29,142800.0,22.0099,22.0884,21.9838,22.0535,142800.0
2011-10-05 09:35:00,25.3,25.39,25.28,25.39,116400.0,22.0623,22.1408,22.0448,22.1408,116400.0
2011-10-05 09:40:00,25.4,25.76,25.4,25.67,370500.0,22.1495,22.4634,22.1495,22.3849,370500.0
2011-10-05 09:45:00,25.65,25.65,25.45,25.52,273600.0,22.3675,22.3675,22.1931,22.2541,273600.0
2011-10-05 09:50:00,25.55,25.64,25.37,25.46,105000.0,22.2803,22.3588,22.1233,22.2018,105000.0
2011-10-05 09:55:00,25.47,25.54,25.46,25.5,19800.0,22.2105,22.2716,22.2018,22.2367,19800.0
2011-10-05 10:00:00,25.49,25.74,25.47,25.71,41100.0,22.228,22.446,22.2105,22.4198,41100.0
2011-10-05 10:05:00,25.73,25.79,25.61,25.61,83700.0,22.4372,22.4896,22.3326,22.3326,83700.0
2011-10-05 10:10:00,25.63,25.7,25.6,25.7,31500.0,22.35,22.4111,22.3239,22.4111,31500.0
2011-10-05 10:15:00,25.72,25.74,25.63,25.68,26100.0,22.4285,22.446,22.35,22.3936,26100.0
2011-10-05 10:20:00,25.7,25.82,25.65,25.81,36000.0,22.4111,22.5157,22.3675,22.507,36000.0
2011-10-05 10:25:00,25.81,25.81,25.72,25.75,57000.0,22.507,22.507,22.4285,22.4547,57000.0
2011-10-05 10:30:00,25.77,25.83,25.74,25.81,31500.0,22.4721,22.5244,22.446,22.507,31500.0
2011-10-05 10:35:00,25.82,25.93,25.82,25.86,50400.0,22.5157,22.6116,22.5157,22.5506,50400.0
2011-10-05 10:40:00,25.85,25.94,25.8,25.89,30900.0,22.5419,22.6204,22.4983,22.5768,30900.0
2011-10-05 10:45:00,25.88,25.92,25.79,25.86,25800.0,22.568,22.6029,22.4896,22.5506,25800.0
2011-10-05 10:50:00,25.85,25.92,25.81,25.88,35100.0,22.5419,22.6029,22.507,22.568,35100.0
2011-10-05 10:55:00,25.88,25.94,25.86,25.9,27600.0,22.568,22.6204,22.5506,22.5855,27600.0
2011-10-05 11:00:00,25.92,25.93,25.86,25.89,21000.0,22.6029,22.6116,22.5506,22.5768,21000.0
2011-10-05 11:05:00,25.88,25.93,25.81,25.83,32700.0,22.568,22.6116,22.507,22.5244,32700.0
2011-10-05 11:10:00,25.84,25.91,25.83,25.86,85500.0,22.5332,22.5942,22.5244,22.5506,85500.0
2011-10-05 11:15:00,25.88,25.97,25.85,25.97,53400.0,22.568,22.6465,22.5419,22.6465,53400.0
2011-10-05 11:20:00,25.97,26.07,25.97,26.07,36300.0,22.6465,22.7337,22.6465,22.7337,36300.0
2011-10-05 11:25:00,26.06,26.15,26.03,26.03,46200.0,22.725,22.8035,22.6988,22.6988,46200.0
2011-10-05 11:30:00,26.02,26.08,25.97,26.0,44700.0,22.6901,22.7425,22.6465,22.6727,44700.0
2011-10-05 11:35:00,26.0,26.05,25.98,25.98,31200.0,22.6727,22.7163,22.6552,22.6552,31200.0
2011-10-05 11:40:00,25.97,25.99,25.94,25.98,54000.0,22.6465,22.664,22.6204,22.6552,54000.0
2011-10-05 11:45:00,25.99,26.02,25.92,26.02,57300.0,22.664,22.6901,22.6029,22.6901,57300.0
2011-10-05 11:50:00,26.01,26.05,25.98,26.05,32100.0,22.6814,22.7163,22.6552,22.7163,32100.0
2011-10-05 11:55:00,26.04,26.09,26.04,26.06,58200.0,22.7076,22.7512,22.7076,22.725,58200.0
2011-10-05 12:00:00,26.07,26.11,26.04,26.1,149100.0,22.7337,22.7686,22.7076,22.7599,149100.0
2011-10-05 12:05:00,26.1,26.17,26.1,26.13,60300.0,22.7599,22.8209,22.7599,22.7861,60300.0
2011-10-05 12:10:00,26.13,26.13,26.06,26.1,51300.0,22.7861,22.7861,22.725,22.7599,51300.0
2011-10-05 12:15:00,26.1,26.13,26.05,26.06,60900.0,22.7599,22.7861,22.7163,22.725,60900.0
2011-10-05 12:20:00,26.06,26.1,26.04,26.09,72900.0,22.725,22.7599,22.7076,22.7512,72900.0
2011-10-05 12:25:00,26.09,26.11,25.99,25.99,129300.0,22.7512,22.7686,22.664,22.664,129300.0
2011-10-05 12:30:00,25.99,26.02,25.95,26.0,59400.0,22.664,22.6901,22.6291,22.6727,59400.0
2011-10-05 12:35:00,26.01,26.02,25.9,25.9,43800.0,22.6814,22.6901,22.5855,22.5855,43800.0
2011-10-05 12:40:00,25.9,25.93,25.85,25.86,96300.0,22.5855,22.6116,22.5419,22.5506,96300.0
2011-10-05 12:45:00,25.85,25.89,25.77,25.89,65100.0,22.5419,22.5768,22.4721,22.5768,65100.0
2011-10-05 12:50:00,25.9,25.96,25.85,25.85,28500.0,22.5855,22.6378,22.5419,22.5419,28500.0
2011-10-05 12:55:00,25.87,25.91,25.8,25.89,31200.0,22.5593,22.5942,22.4983,22.5768,31200.0
2011-10-05 13:00:00,25.89,25.95,25.87,25.93,29400.0,22.5768,22.6291,22.5593,22.6116,29400.0
2011-10-05 13:05:00,25.95,25.98,25.93,25.97,30600.0,22.6291,22.6552,22.6116,22.6465,30600.0
2011-10-05 13:10:00,25.97,26.01,25.94,25.99,90900.0,22.6465,22.6814,22.6204,22.664,90900.0
2011-10-05 13:15:00,25.99,26.09,25.99,26.02,34200.0,22.664,22.7512,22.664,22.6901,34200.0
2011-10-05 13:20:00,26.04,26.1,26.03,26.06,22500.0,22.7076,22.7599,22.6988,22.725,22500.0
2011-10-05 13:25:00,26.06,26.15,26.06,26.13,23100.0,22.725,22.8035,22.725,22.7861,23100.0
2011-10-05 13:30:00,26.13,26.2,26.12,26.2,43500.0,22.7861,22.8471,22.7773,22.8471,43500.0
2011-10-05 13:35:00,26.2,26.23,26.2,26.21,80700.0,22.8471,22.8733,22.8471,22.8558,80700.0
2011-10-05 13:40:00,26.21,26.22,26.14,26.15,97200.0,22.8558,22.8645,22.7948,22.8035,97200.0
2011-10-05 13:45:00,26.15,26.2,26.15,26.18,54600.0,22.8035,22.8471,22.8035,22.8297,54600.0
2011-10-05 13:50:00,26.17,26.21,26.16,26.17,123300.0,22.8209,22.8558,22.8122,22.8209,123300.0
2011-10-05 13:55:00,26.17,26.19,26.12,26.15,54000.0,22.8209,22.8384,22.7773,22.8035,54000.0
2011-10-05 14:00:00,26.16,26.19,26.1,26.13,53700.0,22.8122,22.8384,22.7599,22.7861,53700.0
2011-10-05 14:05:00,26.13,26.15,26.1,26.13,31800.0,22.7861,22.8035,22.7599,22.7861,31800.0
2011-10-05 14:10:00,26.13,26.16,26.08,26.14,38700.0,22.7861,22.8122,22.7425,22.7948,38700.0
2011-10-05 14:15:00,26.16,26.2,26.13,26.19,96900.0,22.8122,22.8471,22.7861,22.8384,96900.0
2011-10-05 14:20:00,26.19,26.2,26.14,26.19,56700.0,22.8384,22.8471,22.7948,22.8384,56700.0
2011-10-05 14:25:00,26.19,26.19,26.13,26.15,58200.0,22.8384,22.8384,22.7861,22.8035,58200.0
2011-10-05 14:30:00,26.16,26.18,26.08,26.09,46800.0,22.8122,22.8297,22.7425,22.7512,46800.0
2011-10-05 14:35:00,26.1,26.12,26.04,26.09,53400.0,22.7599,22.7773,22.7076,22.7512,53400.0
2011-10-05 14:40:00,26.09,26.15,26.09,26.15,29100.0,22.7512,22.8035,22.7512,22.8035,29100.0
2011-10-05 14:45:00,26.14,26.21,26.14,26.2,72000.0,22.7948,22.8558,22.7948,22.8471,72000.0
2011-10-05 14:50:00,26.21,26.23,26.17,26.19,89700.0,22.8558,22.8733,22.8209,22.8384,89700.0
2011-10-05 14:55:00,26.2,26.21,26.11,26.13,53700.0,22.8471,22.8558,22.7686,22.7861,53700.0
2011-10-05 15:00:00,26.13,26.14,26.08,26.11,66900.0,22.7861,22.7948,22.7425,22.7686,66900.0
2011-10-05 15:05:00,26.11,26.15,26.08,26.11,84000.0,22.7686,22.8035,22.7425,22.7686,84000.0
2011-10-05 15:10:00,26.11,26.21,26.1,26.21,65400.0,22.7686,22.8558,22.7599,22.8558,65400.0
2011-10-05 15:15:00,26.21,26.26,26.17,26.25,89400.0,22.8558,22.8994,22.8209,22.8907,89400.0
2011-10-05 15:20:00,26.26,26.26,26.13,26.15,102900.0,22.8994,22.8994,22.7861,22.8035,102900.0
2011-10-05 15:25:00,26.15,26.24,26.15,26.22,87900.0,22.8035,22.882,22.8035,22.8645,87900.0
2011-10-05 15:30:00,26.22,26.36,26.21,26.35,87900.0,22.8645,22.9866,22.8558,22.9779,87900.0
2011-10-05 15:35:00,26.34,26.43,26.32,26.42,93900.0,22.9692,23.0477,22.9517,23.0389,93900.0
2011-10-05 15:40:00,26.42,26.45,26.4,26.42,158400.0,23.0389,23.0651,23.0215,23.0389,158400.0
2011-10-05 15:45:00,26.42,26.45,26.32,26.34,169800.0,23.0389,23.0651,22.9517,22.9692,169800.0
2011-10-05 15:50:00,26.33,26.37,26.3,26.36,171900.0,22.9605,22.9953,22.9343,22.9866,171900.0
2011-10-05 15:55:00,26.37,26.39,26.34,26.38,283800.0,22.9953,23.0128,22.9692,23.0041,283800.0
2011-10-06 09:30:00,26.38,26.44,26.31,26.42,43800.0,23.0041,23.0564,22.943,23.0389,43800.0
2011-10-06 09:35:00,26.44,26.5,26.42,26.45,52200.0,23.0564,23.1087,23.0389,23.0651,52200.0
2011-10-06 09:40:00,26.46,26.49,26.42,26.42,36900.0,23.0738,23.1,23.0389,23.0389,36900.0
2011-10-06 09:45:00,26.44,26.44,26.27,26.32,82200.0,23.0564,23.0564,22.9081,22.9517,82200.0
2011-10-06 09:50:00,26.32,26.33,26.2,26.26,39000.0,22.9517,22.9605,22.8471,22.8994,39000.0
2011-10-06 09:55:00,26.28,26.36,26.2,26.36,51300.0,22.9169,22.9866,22.8471,22.9866,51300.0
2011-10-06 10:00:00,26.35,26.41,26.25,26.35,65100.0,22.9779,23.0302,22.8907,22.9779,65100.0
2011-10-06 10:05:00,26.36,26.44,26.34,26.43,138000.0,22.9866,23.0564,22.9692,23.0477,138000.0
2011-10-06 10:10:00,26.44,26.56,26.44,26.54,21000.0,23.0564,23.161,23.0564,23.1436,21000.0
2011-10-06 10:15:00,26.53,26.54,26.49,26.5,26100.0,23.1349,23.1436,23.1,23.1087,26100.0
2011-10-06 10:20:00,26.51,26.62,26.51,26.56,45300.0,23.1174,23.2133,23.1174,23.161,45300.0
2011-10-06 10:25:00,26.56,26.59,26.49,26.56,54600.0,23.161,23.1872,23.1,23.161,54600.0
2011-10-06 10:30:00,26.55,26.67,26.55,26.67,45600.0,23.1523,23.2569,23.1523,23.2569,45600.0
2011-10-06 10:35:00,26.66,26.71,26.59,26.6,51000.0,23.2482,23.2918,23.1872,23.1959,51000.0
2011-10-06 10:40:00,26.59,26.59,26.48,26.52,39900.0,23.1872,23.1872,23.0913,23.1261,39900.0
2011-10-06 10:45:00,26.54,26.56,26.48,26.48,35700.0,23.1436,23.161,23.0913,23.0913,35700.0
2011-10-06 10:50:00,26.46,26.52,26.46,26.52,15900.0,23.0738,23.1261,23.0738,23.1261,15900.0
2011-10-06 10:55:00,26.52,26.53,26.47,26.51,34800.0,23.1261,23.1349,23.0825,23.1174,34800.0
2011-10-06 11:00:00,26.51,26.6,26.5,26.59,64800.0,23.1174,23.1959,23.1087,23.1872,64800.0
2011-10-06 11:05:00,26.59,26.62,26.52,26.6,119100.0,23.1872,23.2133,23.1261,23.1959,119100.0
2011-10-06 11:10:00,26.61,26.62,26.59,26.61,12600.0,23.2046,23.2133,23.1872,23.2046,12600.0
2011-10-06 11:15:00,26.62,26.64,26.54,26.54,45600.0,23.2133,23.2308,23.1436,23.1436,45600.0
2011-10-06 11:20:00,26.53,26.54,26.44,26.52,146700.0,23.1349,23.1436,23.0564,23.1261,146700.0
2011-10-06 11:25:00,26.52,26.61,26.52,26.61,26700.0,23.1261,23.2046,23.1261,23.2046,26700.0
2011-10-06 11:30:00,26.61,26.65,26.58,26.61,19500.0,23.2046,23.2395,23.1785,23.2046,19500.0
2011-10-06 11:35:00,26.6,26.7,26.58,26.7,44700.0,23.1959,23.2831,23.1785,23.2831,44700.0
2011-10-06 11:40:00,26.69,26.72,26.58,26.71,166200.0,23.2744,23.3005,23.1785,23.2918,166200.0
2011-10-06 11:45:00,26.72,26.73,26.63,26.63,37500.0,23.3005,23.3093,23.2221,23.2221,37500.0
2011-10-06 11:50:00,26.63,26.66,26.61,26.62,22500.0,23.2221,23.2482,23.2046,23.2133,22500.0
2011-10-06 11:55:00,26.61,26.67,26.61,26.66,76800.0,23.2046,23.2569,23.2046,23.2482,76800.0
2011-10-06 12:00:00,26.66,26.68,26.59,26.65,48000.0,23.2482,23.2657,23.1872,23.2395,48000.0
2011-10-06 12:05:00,26.65,26.7,26.61,26.66,58800.0,23.2395,23.2831,23.2046,23.2482,58800.0
2011-10-06 12:10:00,26.65,26.75,26.65,26.74,27600.0,23.2395,23.3267,23.2395,23.318,27600.0
2011-10-06 12:15:00,26.75,26.83,26.7,26.83,165000.0,23.3267,23.3965,23.2831,23.3965,165000.0
2011-10-06 12:20:00,26.83,26.93,26.81,26.93,82800.0,23.3965,23.4837,23.379,23.4837,82800.0
2011-10-06 12:25:00,26.93,26.93,26.84,26.86,46200.0,23.4837,23.4837,23.4052,23.4226,46200.0
2011-10-06 12:30:00,26.87,26.88,26.76,26.77,29100.0,23.4314,23.4401,23.3354,23.3441,29100.0
2011-10-06 12:35:00,26.77,26.87,26.75,26.84,60000.0,23.3441,23.4314,23.3267,23.4052,60000.0
2011-10-06 12:40:00,26.85,26.87,26.8,26.8,26100.0,23.4139,23.4314,23.3703,23.3703,26100.0
2011-10-06 12:45:00,26.79,26.8,26.71,26.76,20700.0,23.3616,23.3703,23.2918,23.3354,20700.0
2011-10-06 12:50:00,26.75,26.82,26.75,26.81,37500.0,23.3267,23.3878,23.3267,23.379,37500.0
2011-10-06 12:55:00,26.8,26.85,26.8,26.83,31800.0,23.3703,23.4139,23.3703,23.3965,31800.0
2011-10-06 13:00:00,26.82,26.85,26.81,26.83,69000.0,23.3878,23.4139,23.379,23.3965,69000.0
2011-10-06 13:05:00,26.81,26.84,26.76,26.81,18900.0,23.379,23.4052,23.3354,23.379,18900.0
2011-10-06 13:10:00,26.82,26.85,26.79,26.83,27600.0,23.3878,23.4139,23.3616,23.3965,27600.0
2011-10-06 13:15:00,26.85,26.85,26.71,26.73,49800.0,23.4139,23.4139,23.2918,23.3093,49800.0
2011-10-06 13:20:00,26.73,26.76,26.7,26.74,33000.0,23.3093,23.3354,23.2831,23.318,33000.0
2011-10-06 13:25:00,26.74,26.77,26.7,26.71,30600.0,23.318,23.3441,23.2831,23.2918,30600.0
2011-10-06 13:30:00,26.7,26.71,26.63,26.64,54000.0,23.2831,23.2918,23.2221,23.2308,54000.0
2011-10-06 13:35:00,26.64,26.66,26.59,26.65,61200.0,23.2308,23.2482,23.1872,23.2395,61200.0
2011-10-06 13:40:00,26.63,26.69,26.59,26.6,46800.0,23.2221,23.2744,23.1872,23.1959,46800.0
2011-10-06 13:45:00,26.6,26.7,26.6,26.69,36000.0,23.1959,23.2831,23.1959,23.2744,36000.0
2011-10-06 13:50:00,26.68,26.74,26.64,26.69,110100.0,23.2657,23.318,23.2308,23.2744,110100.0
2011-10-06 13:55:00,26.69,26.71,26.6,26.62,105300.0,23.2744,23.2918,23.1959,23.2133,105300.0
2011-10-06 14:00:00,26.64,26.67,26.57,26.66,51000.0,23.2308,23.2569,23.1697,23.2482,51000.0
2011-10-06 14:05:00,26.66,26.69,26.66,26.68,23400.0,23.2482,23.2744,23.2482,23.2657,23400.0
2011-10-06 14:10:00,26.67,26.69,26.65,26.68,34500.0,23.2569,23.2744,23.2395,23.2657,34500.0
2011-10-06 14:15:00,26.68,26.71,26.66,26.71,28500.0,23.2657,23.2918,23.2482,23.2918,28500.0
2011-10-06 14:20:00,26.7,26.72,26.66,26.7,35400.0,23.2831,23.3005,23.2482,23.2831,35400.0
2011-10-06 14:25:00,26.7,26.72,26.66,26.67,25500.0,23.2831,23.3005,23.2482,23.2569,25500.0
2011-10-06 14:30:00,26.67,26.69,26.61,26.61,55800.0,23.2569,23.2744,23.2046,23.2046,55800.0
2011-10-06 14:35:00,26.61,26.65,26.58,26.58,43200.0,23.2046,23.2395,23.1785,23.1785,43200.0
2011-10-06 14:40:00,26.56,26.62,26.56,26.61,27600.0,23.161,23.2133,23.161,23.2046,27600.0
2011-10-06 14:45:00,26.61,26.62,26.53,26.54,131700.0,23.2046,23.2133,23.1349,23.1436,131700.0
2011-10-06 14:50:00,26.56,26.57,26.5,26.55,38700.0,23.161,23.1697,23.1087,23.1523,38700.0
2011-10-06 14:55:00,26.55,26.55,26.52,26.55,41100.0,23.1523,23.1523,23.1261,23.1523,41100.0
2011-10-06 15:00:00,26.55,26.55,26.49,26.51,45300.0,23.1523,23.1523,23.1,23.1174,45300.0
2011-10-06 15:05:00,26.51,26.57,26.51,26.55,52500.0,23.1174,23.1697,23.1174,23.1523,52500.0
2011-10-06 15:10:00,26.56,26.59,26.52,26.52,55200.0,23.161,23.1872,23.1261,23.1261,55200.0
2011-10-06 15:15:00,26.52,26.55,26.46,26.47,71100.0,23.1261,23.1523,23.0738,23.0825,71100.0
2011-10-06 15:20:00,26.47,26.49,26.44,26.45,55200.0,23.0825,23.1,23.0564,23.0651,55200.0
2011-10-06 15:25:00,26.45,26.52,26.44,26.44,56400.0,23.0651,23.1261,23.0564,23.0564,56400.0
2011-10-06 15:30:00,26.43,26.54,26.43,26.46,68100.0,23.0477,23.1436,23.0477,23.0738,68100.0
2011-10-06 15:35:00,26.46,26.49,26.44,26.47,113400.0,23.0738,23.1,23.0564,23.0825,113400.0
2011-10-06 15:40:00,26.46,26.54,26.46,26.51,118200.0,23.0738,23.1436,23.0738,23.1174,118200.0
2011-10-06 15:45:00,26.51,26.54,26.44,26.46,129600.0,23.1174,23.1436,23.0564,23.0738,129600.0
2011-10-06 15:50:00,26.46,26.53,26.46,26.53,129300.0,23.0738,23.1349,23.0738,23.1349,129300.0
2011-10-06 15:55:00,26.53,26.61,26.52,26.59,174900.0,23.1349,23.2046,23.1261,23.1872,174900.0
2011-10-07 09:30:00,26.67,26.75,26.62,26.68,96900.0,23.2569,23.3267,23.2133,23.2657,96900.0
2011-10-07 09:35:00,26.67,26.72,26.65,26.65,93900.0,23.2569,23.3005,23.2395,23.2395,93900.0
2011-10-07 09:40:00,26.64,26.65,26.52,26.53,90300.0,23.2308,23.2395,23.1261,23.1349,90300.0
2011-10-07 09:45:00,26.54,26.68,26.52,26.65,50700.0,23.1436,23.2657,23.1261,23.2395,50700.0
2011-10-07 09:50:00,26.66,26.73,26.57,26.71,26400.0,23.2482,23.3093,23.1697,23.2918,26400.0
2011-10-07 09:55:00,26.69,26.74,26.62,26.66,42600.0,23.2744,23.318,23.2133,23.2482,42600.0
2011-10-07 10:00:00,26.66,26.67,26.54,26.66,67200.0,23.2482,23.2569,23.1436,23.2482,67200.0
2011-10-07 10:05:00,26.66,26.66,26.55,26.55,95400.0,23.2482,23.2482,23.1523,23.1523,95400.0
2011-10-07 10:10:00,26.55,26.65,26.52,26.65,51600.0,23.1523,23.2395,23.1261,23.2395,51600.0
2011-10-07 10:15:00,26.65,26.74,26.62,26.72,35400.0,23.2395,23.318,23.2133,23.3005,35400.0
2011-10-07 10:20:00,26.73,26.8,26.68,26.78,19500.0,23.3093,23.3703,23.2657,23.3529,19500.0
2011-10-07 10:25:00,26.8,26.83,26.71,26.74,21000.0,23.3703,23.3965,23.2918,23.318,21000.0
2011-10-07 10:30:00,26.75,26.82,26.73,26.74,15600.0,23.3267,23.3878,23.3093,23.318,15600.0
2011-10-07 10:35:00,26.74,26.74,26.67,26.69,19800.0,23.318,23.318,23.2569,23.2744,19800.0
2011-10-07 10:40:00,26.68,26.73,26.67,26.71,15000.0,23.2657,23.3093,23.2569,23.2918,15000.0
2011-10-07 10:45:00,26.71,26.71,26.64,26.65,32100.0,23.2918,23.2918,23.2308,23.2395,32100.0
2011-10-07 10:50:00,26.65,26.67,26.63,26.65,49500.0,23.2395,23.2569,23.2221,23.2395,49500.0
2011-10-07 10:55:00,26.65,26.65,26.63,26.64,34200.0,23.2395,23.2395,23.2221,23.2308,34200.0
2011-10-07 11:00:00,26.64,26.66,26.62,26.64,56700.0,23.2308,23.2482,23.2133,23.2308,56700.0
2011-10-07 11:05:00,26.64,26.69,26.63,26.69,59100.0,23.2308,23.2744,23.2221,23.2744,59100.0
2011-10-07 11:10:00,26.7,26.72,26.63,26.64,25200.0,23.2831,23.3005,23.2221,23.2308,25200.0
2011-10-07 11:15:00,26.65,26.68,26.63,26.65,60000.0,23.2395,23.2657,23.2221,23.2395,60000.0
2011-10-07 11:20:00,26.65,26.68,26.6,26.67,57300.0,23.2395,23.2657,23.1959,23.2569,57300.0
2011-10-07 11:25:00,26.68,26.73,26.66,26.67,28200.0,23.2657,23.3093,23.2482,23.2569,28200.0
2011-10-07 11:30:00,26.69,26.71,26.63,26.63,52500.0,23.2744,23.2918,23.2221,23.2221,52500.0
2011-10-07 11:35:00,26.63,26.65,26.63,26.63,30900.0,23.2221,23.2395,23.2221,23.2221,30900.0
2011-10-07 11:40:00,26.63,26.72,26.63,26.66,18600.0,23.2221,23.3005,23.2221,23.2482,18600.0
2011-10-07 11:45:00,26.67,26.73,26.66,26.66,12000.0,23.2569,23.3093,23.2482,23.2482,12000.0
2011-10-07 11:50:00,26.67,26.7,26.66,26.7,13800.0,23.2569,23.2831,23.2482,23.2831,13800.0
2011-10-07 11:55:00,26.7,26.72,26.67,26.71,9900.0,23.2831,23.3005,23.2569,23.2918,9900.0
2011-10-07 12:00:00,26.72,26.73,26.56,26.65,69900.0,23.3005,23.3093,23.161,23.2395,69900.0
2011-10-07 12:05:00,26.66,26.71,26.61,26.7,33300.0,23.2482,23.2918,23.2046,23.2831,33300.0
2011-10-07 12:10:00,26.69,26.72,26.61,26.67,29400.0,23.2744,23.3005,23.2046,23.2569,29400.0
2011-10-07 12:15:00,26.69,26.7,26.52,26.52,22800.0,23.2744,23.2831,23.1261,23.1261,22800.0
2011-10-07 12:20:00,26.52,26.57,26.43,26.52,35700.0,23.1261,23.1697,23.0477,23.1261,35700.0
2011-10-07 12:25:00,26.51,26.51,26.43,26.45,60900.0,23.1174,23.1174,23.0477,23.0651,60900.0
2011-10-07 12:30:00,26.45,26.46,26.41,26.45,45000.0,23.0651,23.0738,23.0302,23.0651,45000.0
2011-10-07 12:35:00,26.43,26.45,26.39,26.41,30600.0,23.0477,23.0651,23.0128,23.0302,30600.0
2011-10-07 12:40:00,26.42,26.42,26.32,26.34,35400.0,23.0389,23.0389,22.9517,22.9692,35400.0
2011-10-07 12:45:00,26.34,26.41,26.34,26.39,12600.0,22.9692,23.0302,22.9692,23.0128,12600.0
2011-10-07 12:50:00,26.4,26.4,26.32,26.34,19800.0,23.0215,23.0215,22.9517,22.9692,19800.0
2011-10-07 12:55:00,26.34,26.34,26.27,26.29,14400.0,22.9692,22.9692,22.9081,22.9256,14400.0
2011-10-07 13:00:00,26.28,26.33,26.25,26.31,27600.0,22.9169,22.9605,22.8907,22.943,27600.0
2011-10-07 13:05:00,26.31,26.31,26.23,26.23,14400.0,22.943,22.943,22.8733,22.8733,14400.0
2011-10-07 13:10:00,26.26,26.36,26.26,26.36,24600.0,22.8994,22.9866,22.8994,22.9866,24600.0
2011-10-07 13:15:00,26.35,26.39,26.35,26.37,8400.0,22.9779,23.0128,22.9779,22.9953,8400.0
2011-10-07 13:20:00,26.36,26.4,26.34,26.4,14700.0,22.9866,23.0215,22.9692,23.0215,14700.0
2011-10-07 13:25:00,26.41,26.45,26.4,26.4,20700.0,23.0302,23.0651,23.0215,23.0215,20700.0
2011-10-07 13:30:00,26.39,26.41,26.36,26.4,18900.0,23.0128,23.0302,22.9866,23.0215,18900.0
2011-10-07 13:35:00,26.4,26.4,26.36,26.38,13200.0,23.0215,23.0215,22.9866,23.0041,13200.0
2011-10-07 13:40:00,26.38,26.4,26.35,26.35,14700.0,23.0041,23.0215,22.9779,22.9779,14700.0
2011-10-07 13:45:00,26.34,26.43,26.34,26.42,16500.0,22.9692,23.0477,22.9692,23.0389,16500.0
2011-10-07 13:50:00,26.42,26.42,26.38,26.4,8400.0,23.0389,23.0389,23.0041,23.0215,8400.0
2011-10-07 13:55:00,26.41,26.48,26.41,26.44,28200.0,23.0302,23.0913,23.0302,23.0564,28200.0
2011-10-07 14:00:00,26.44,26.45,26.42,26.44,33600.0,23.0564,23.0651,23.0389,23.0564,33600.0
2011-10-07 14:05:00,26.44,26.45,26.41,26.43,43500.0,23.0564,23.0651,23.0302,23.0477,43500.0
2011-10-07 14:10:00,26.44,26.46,26.38,26.41,21000.0,23.0564,23.0738,23.0041,23.0302,21000.0
2011-10-07 14:15:00,26.4,26.44,26.39,26.42,22200.0,23.0215,23.0564,23.0128,23.0389,22200.0
2011-10-07 14:20:00,26.42,26.53,26.42,26.45,60600.0,23.0389,23.1349,23.0389,23.0651,60600.0
2011-10-07 14:25:00,26.45,26.55,26.44,26.44,35100.0,23.0651,23.1523,23.0564,23.0564,35100.0
2011-10-07 14:30:00,26.44,26.52,26.43,26.5,16500.0,23.0564,23.1261,23.0477,23.1087,16500.0
2011-10-07 14:35:00,26.51,26.58,26.51,26.54,25200.0,23.1174,23.1785,23.1174,23.1436,25200.0
2011-10-07 14:40:00,26.53,26.53,26.41,26.41,30900.0,23.1349,23.1349,23.0302,23.0302,30900.0
2011-10-07 14:45:00,26.41,26.53,26.41,26.47,22500.0,23.0302,23.1349,23.0302,23.0825,22500.0
2011-10-07 14:50:00,26.48,26.53,26.46,26.51,27900.0,23.0913,23.1349,23.0738,23.1174,27900.0
2011-10-07 14:55:00,26.51,26.58,26.49,26.54,18000.0,23.1174,23.1785,23.1,23.1436,18000.0
2011-10-07 15:00:00,26.55,26.55,26.47,26.47,85500.0,23.1523,23.1523,23.0825,23.0825,85500.0
2011-10-07 15:05:00,26.49,26.57,26.48,26.57,20700.0,23.1,23.1697,23.0913,23.1697,20700.0
2011-10-07 15:10:00,26.58,26.6,26.52,26.56,35700.0,23.1785,23.1959,23.1261,23.161,35700.0
2011-10-07 15:15:00,26.57,26.69,26.57,26.66,71700.0,23.1697,23.2744,23.1697,23.2482,71700.0
2011-10-07 15:20:00,26.65,26.73,26.65,26.72,54000.0,23.2395,23.3093,23.2395,23.3005,54000.0
2011-10-07 15:25:00,26.73,26.8,26.7,26.8,48900.0,23.3093,23.3703,23.2831,23.3703,48900.0
2011-10-07 15:30:00,26.8,26.82,26.74,26.75,41700.0,23.3703,23.3878,23.318,23.3267,41700.0
2011-10-07 15:35:00,26.75,26.78,26.7,26.7,33600.0,23.3267,23.3529,23.2831,23.2831,33600.0
2011-10-07 15:40:00,26.7,26.71,26.62,26.69,60300.0,23.2831,23.2918,23.2133,23.2744,60300.0
2011-10-07 15:45:00,26.71,26.75,26.62,26.64,127500.0,23.2918,23.3267,23.2133,23.2308,127500.0
2011-10-07 15:50:00,26.63,26.65,26.46,26.58,133200.0,23.2221,23.2395,23.0738,23.1785,133200.0
2011-10-07 15:55:00,26.58,26.6,26.5,26.54,256500.0,23.1785,23.1959,23.1087,23.1436,256500.0
2011-10-10 09:30:00,26.82,26.9,26.82,26.86,35100.0,23.3878,23.4575,23.3878,23.4226,35100.0
2011-10-10 09:35:00,26.84,26.9,26.78,26.87,25800.0,23.4052,23.4575,23.3529,23.4314,25800.0
2011-10-10 09:40:00,26.92,26.94,26.88,26.93,19500.0,23.475,23.4924,23.4401,23.4837,19500.0
2011-10-10 09:45:00,26.93,27.0,26.9,26.96,23400.0,23.4837,23.5447,23.4575,23.5098,23400.0
2011-10-10 09:50:00,26.98,27.1,26.98,27.09,35400.0,23.5273,23.6319,23.5273,23.6232,35400.0
2011-10-10 09:55:00,27.09,27.13,27.02,27.07,35400.0,23.6232,23.6581,23.5622,23.6058,35400.0
2011-10-10 10:00:00,27.06,27.06,26.98,27.01,51600.0,23.597,23.597,23.5273,23.5534,51600.0
2011-10-10 10:05:00,27.01,27.01,26.98,27.0,13800.0,23.5534,23.5534,23.5273,23.5447,13800.0
2011-10-10 10:10:00,27.0,27.09,27.0,27.06,52800.0,23.5447,23.6232,23.5447,23.597,52800.0
2011-10-10 10:15:00,27.06,27.06,27.02,27.03,34500.0,23.597,23.597,23.5622,23.5709,34500.0
2011-10-10 10:20:00,27.04,27.06,27.01,27.03,35400.0,23.5796,23.597,23.5534,23.5709,35400.0
2011-10-10 10:25:00,27.03,27.05,26.98,26.98,56100.0,23.5709,23.5883,23.5273,23.5273,56100.0
2011-10-10 10:30:00,26.99,27.01,26.96,27.0,27000.0,23.536,23.5534,23.5098,23.5447,27000.0
2011-10-10 10:35:00,27.0,27.03,26.98,26.99,14400.0,23.5447,23.5709,23.5273,23.536,14400.0
2011-10-10 10:40:00,26.99,26.99,26.92,26.93,54300.0,23.536,23.536,23.475,23.4837,54300.0
2011-10-10 10:45:00,26.93,26.97,26.9,26.9,62400.0,23.4837,23.5186,23.4575,23.4575,62400.0
2011-10-10 10:50:00,26.91,26.91,26.85,26.86,14400.0,23.4662,23.4662,23.4139,23.4226,14400.0
2011-10-10 10:55:00,26.84,26.86,26.83,26.84,15000.0,23.4052,23.4226,23.3965,23.4052,15000.0
2011-10-10 11:00:00,26.82,26.86,26.81,26.83,20400.0,23.3878,23.4226,23.379,23.3965,20400.0
2011-10-10 11:05:00,26.82,26.82,26.78,26.79,20400.0,23.3878,23.3878,23.3529,23.3616,20400.0
2011-10-10 11:10:00,26.8,26.81,26.77,26.79,21000.0,23.3703,23.379,23.3441,23.3616,21000.0
2011-10-10 11:15:00,26.79,26.81,26.75,26.81,15900.0,23.3616,23.379,23.3267,23.379,15900.0
2011-10-10 11:20:00,26.81,26.81,26.73,26.73,45000.0,23.379,23.379,23.3093,23.3093,45000.0
2011-10-10 11:25:00,26.75,26.75,26.69,26.72,23400.0,23.3267,23.3267,23.2744,23.3005,23400.0
2011-10-10 11:30:00,26.73,26.73,26.69,26.69,47100.0,23.3093,23.3093,23.2744,23.2744,47100.0
2011-10-10 11:35:00,26.7,26.72,26.66,26.67,75900.0,23.2831,23.3005,23.2482,23.2569,75900.0
2011-10-10 11:40:00,26.67,26.68,26.66,26.68,24300.0,23.2569,23.2657,23.2482,23.2657,24300.0
2011-10-10 11:45:00,26.68,26.69,26.66,26.67,13800.0,23.2657,23.2744,23.2482,23.2569,13800.0
2011-10-10 11:50:00,26.67,26.7,26.66,26.7,43200.0,23.2569,23.2831,23.2482,23.2831,43200.0
2011-10-10 11:55:00,26.71,26.74,26.67,26.67,39600.0,23.2918,23.318,23.2569,23.2569,39600.0
2011-10-10 12:00:00,26.68,26.68,26.63,26.63,71400.0,23.2657,23.2657,23.2221,23.2221,71400.0
2011-10-10 12:05:00,26.63,26.67,26.62,26.65,51300.0,23.2221,23.2569,23.2133,23.2395,51300.0
2011-10-10 12:10:00,26.66,26.67,26.63,26.65,47100.0,23.2482,23.2569,23.2221,23.2395,47100.0
2011-10-10 12:15:00,26.65,26.66,26.6,26.61,23700.0,23.2395,23.2482,23.1959,23.2046,23700.0
2011-10-10 12:20:00,26.61,26.63,26.59,26.61,18900.0,23.2046,23.2221,23.1872,23.2046,18900.0
2011-10-10 12:25:00,26.61,26.61,26.57,26.58,38100.0,23.2046,23.2046,23.1697,23.1785,38100.0
2011-10-10 12:30:00,26.58,26.61,26.57,26.57,33600.0,23.1785,23.2046,23.1697,23.1697,33600.0
2011-10-10 12:35:00,26.56,26.57,26.53,26.54,27000.0,23.161,23.1697,23.1349,23.1436,27000.0
2011-10-10 12:40:00,26.53,26.54,26.48,26.48,58800.0,23.1349,23.1436,23.0913,23.0913,58800.0
2011-10-10 12:45:00,26.48,26.49,26.42,26.42,60000.0,23.0913,23.1,23.0389,23.0389,60000.0
2011-10-10 12:50:00,26.42,26.43,26.38,26.41,31800.0,23.0389,23.0477,23.0041,23.0302,31800.0
2011-10-10 12:55:00,26.4,26.43,26.38,26.39,82200.0,23.0215,23.0477,23.0041,23.0128,82200.0
2011-10-10 13:00:00,26.41,26.43,26.4,26.41,61800.0,23.0302,23.0477,23.0215,23.0302,61800.0
2011-10-10 13:05:00,26.42,26.43,26.41,26.42,46500.0,23.0389,23.0477,23.0302,23.0389,46500.0
2011-10-10 13:10:00,26.43,26.44,26.4,26.44,65400.0,23.0477,23.0564,23.0215,23.0564,65400.0
2011-10-10 13:15:00,26.44,26.51,26.43,26.48,127200.0,23.0564,23.1174,23.0477,23.0913,127200.0
2011-10-10 13:20:00,26.48,26.5,26.46,26.48,37200.0,23.0913,23.1087,23.0738,23.0913,37200.0
2011-10-10 13:25:00,26.47,26.49,26.44,26.45,22800.0,23.0825,23.1,23.0564,23.0651,22800.0
2011-10-10 13:30:00,26.44,26.45,26.38,26.41,49500.0,23.0564,23.0651,23.0041,23.0302,49500.0
2011-10-10 13:35:00,26.41,26.45,26.41,26.45,31500.0,23.0302,23.0651,23.0302,23.0651,31500.0
2011-10-10 13:40:00,26.45,26.45,26.39,26.41,62100.0,23.0651,23.0651,23.0128,23.0302,62100.0
2011-10-10 13:45:00,26.4,26.41,26.37,26.38,32100.0,23.0215,23.0302,22.9953,23.0041,32100.0
2011-10-10 13:50:00,26.37,26.4,26.34,26.4,54300.0,22.9953,23.0215,22.9692,23.0215,54300.0
2011-10-10 13:55:00,26.4,26.46,26.4,26.44,71400.0,23.0215,23.0738,23.0215,23.0564,71400.0
2011-10-10 14:00:00,26.45,26.46,26.43,26.45,36600.0,23.0651,23.0738,23.0477,23.0651,36600.0
2011-10-10 14:05:00,26.44,26.46,26.38,26.4,44700.0,23.0564,23.0738,23.0041,23.0215,44700.0
2011-10-10 14:10:00,26.39,26.41,26.36,26.39,57900.0,23.0128,23.0302,22.9866,23.0128,57900.0
2011-10-10 14:15:00,26.39,26.4,26.37,26.38,35100.0,23.0128,23.0215,22.9953,23.0041,35100.0
2011-10-10 14:20:00,26.38,26.43,26.37,26.42,69900.0,23.0041,23.0477,22.9953,23.0389,69900.0
2011-10-10 14:25:00,26.42,26.42,26.35,26.35,56700.0,23.0389,23.0389,22.9779,22.9779,56700.0
2011-10-10 14:30:00,26.35,26.36,26.33,26.34,59700.0,22.9779,22.9866,22.9605,22.9692,59700.0
2011-10-10 14:35:00,26.33,26.36,26.32,26.33,86400.0,22.9605,22.9866,22.9517,22.9605,86400.0
2011-10-10 14:40:00,26.33,26.37,26.32,26.36,41100.0,22.9605,22.9953,22.9517,22.9866,41100.0
2011-10-10 14:45:00,26.36,26.39,26.34,26.36,30000.0,22.9866,23.0128,22.9692,22.9866,30000.0
2011-10-10 14:50:00,26.36,26.41,26.36,26.37,26400.0,22.9866,23.0302,22.9866,22.9953,26400.0
2011-10-10 14:55:00,26.38,26.39,26.35,26.36,66900.0,23.0041,23.0128,22.9779,22.9866,66900.0
2011-10-10 15:00:00,26.36,26.39,26.35,26.39,69300.0,22.9866,23.0128,22.9779,23.0128,69300.0
2011-10-10 15:05:00,26.38,26.39,26.34,26.38,64500.0,23.0041,23.0128,22.9692,23.0041,64500.0
2011-10-10 15:10:00,26.38,26.39,26.3,26.31,171900.0,23.0041,23.0128,22.9343,22.943,171900.0
2011-10-10 15:15:00,26.3,26.38,26.3,26.37,74100.0,22.9343,23.0041,22.9343,22.9953,74100.0
2011-10-10 15:20:00,26.37,26.38,26.33,26.34,61800.0,22.9953,23.0041,22.9605,22.9692,61800.0
2011-10-10 15:25:00,26.34,26.42,26.33,26.39,75600.0,22.9692,23.0389,22.9605,23.0128,75600.0
2011-10-10 15:30:00,26.38,26.48,26.37,26.48,105600.0,23.0041,23.0913,22.9953,23.0913,105600.0
2011-10-10 15:35:00,26.48,26.49,26.43,26.48,87900.0,23.0913,23.1,23.0477,23.0913,87900.0
2011-10-10 15:40:00,26.47,26.52,26.44,26.52,123300.0,23.0825,23.1261,23.0564,23.1261,123300.0
2011-10-10 15:45:00,26.52,26.56,26.5,26.52,186900.0,23.1261,23.161,23.1087,23.1261,186900.0
2011-10-10 15:50:00,26.52,26.54,26.5,26.51,246300.0,23.1261,23.1436,23.1087,23.1174,246300.0
2011-10-10 15:55:00,26.51,26.62,26.51,26.58,472500.0,23.1174,23.2133,23.1174,23.1785,472500.0
2011-10-11 09:30:00,26.56,26.64,26.53,26.57,26100.0,23.161,23.2308,23.1349,23.1697,26100.0
2011-10-11 09:35:00,26.56,26.65,26.54,26.57,20400.0,23.161,23.2395,23.1436,23.1697,20400.0
2011-10-11 09:40:00,26.55,26.62,26.55,26.62,54900.0,23.1523,23.2133,23.1523,23.2133,54900.0
2011-10-11 09:45:00,26.59,26.72,26.58,26.71,45000.0,23.1872,23.3005,23.1785,23.2918,45000.0
2011-10-11 09:50:00,26.71,26.77,26.7,26.71,17700.0,23.2918,23.3441,23.2831,23.2918,17700.0
2011-10-11 09:55:00,26.71,26.71,26.64,26.69,23400.0,23.2918,23.2918,23.2308,23.2744,23400.0
2011-10-11 10:00:00,26.68,26.69,26.62,26.63,17700.0,23.2657,23.2744,23.2133,23.2221,17700.0
2011-10-11 10:05:00,26.64,26.71,26.64,26.71,34800.0,23.2308,23.2918,23.2308,23.2918,34800.0
2011-10-11 10:10:00,26.71,26.77,26.71,26.74,35100.0,23.2918,23.3441,23.2918,23.318,35100.0
2011-10-11 10:15:00,26.74,26.8,26.71,26.72,32100.0,23.318,23.3703,23.2918,23.3005,32100.0
2011-10-11 10:20:00,26.72,26.82,26.68,26.79,39000.0,23.3005,23.3878,23.2657,23.3616,39000.0
2011-10-11 10:25:00,26.8,26.8,26.74,26.79,19200.0,23.3703,23.3703,23.318,23.3616,19200.0
2011-10-11 10:30:00,26.79,26.82,26.77,26.81,17700.0,23.3616,23.3878,23.3441,23.379,17700.0
2011-10-11 10:35:00,26.81,26.81,26.76,26.79,34800.0,23.379,23.379,23.3354,23.3616,34800.0
2011-10-11 10:40:00,26.79,26.86,26.77,26.86,28500.0,23.3616,23.4226,23.3441,23.4226,28500.0
2011-10-11 10:45:00,26.86,26.88,26.79,26.79,18000.0,23.4226,23.4401,23.3616,23.3616,18000.0
2011-10-11 10:50:00,26.77,26.8,26.68,26.69,48900.0,23.3441,23.3703,23.2657,23.2744,48900.0
2011-10-11 10:55:00,26.67,26.68,26.64,26.68,16500.0,23.2569,23.2657,23.2308,23.2657,16500.0
2011-10-11 11:00:00,26.67,26.71,26.64,26.69,38400.0,23.2569,23.2918,23.2308,23.2744,38400.0
2011-10-11 11:05:00,26.68,26.68,26.61,26.66,136500.0,23.2657,23.2657,23.2046,23.2482,136500.0
2011-10-11 11:10:00,26.65,26.69,26.64,26.66,69600.0,23.2395,23.2744,23.2308,23.2482,69600.0
2011-10-11 11:15:00,26.65,26.66,26.58,26.66,35100.0,23.2395,23.2482,23.1785,23.2482,35100.0
2011-10-11 11:20:00,26.65,26.65,26.59,26.61,26100.0,23.2395,23.2395,23.1872,23.2046,26100.0
2011-10-11 11:25:00,26.6,26.66,26.59,26.63,36900.0,23.1959,23.2482,23.1872,23.2221,36900.0
2011-10-11 11:30:00,26.62,26.66,26.61,26.65,53400.0,23.2133,23.2482,23.2046,23.2395,53400.0
2011-10-11 11:35:00,26.65,26.68,26.63,26.66,69900.0,23.2395,23.2657,23.2221,23.2482,69900.0
2011-10-11 11:40:00,26.67,26.73,26.67,26.71,29400.0,23.2569,23.3093,23.2569,23.2918,29400.0
2011-10-11 11:45:00,26.72,26.72,26.68,26.69,20400.0,23.3005,23.3005,23.2657,23.2744,20400.0
2011-10-11 11:50:00,26.69,26.69,26.61,26.67,48900.0,23.2744,23.2744,23.2046,23.2569,48900.0
2011-10-11 11:55:00,26.66,26.73,26.66,26.7,19200.0,23.2482,23.3093,23.2482,23.2831,19200.0
2011-10-11 12:00:00,26.71,26.72,26.64,26.64,27000.0,23.2918,23.3005,23.2308,23.2308,27000.0
2011-10-11 12:05:00,26.64,26.69,26.64,26.65,43200.0,23.2308,23.2744,23.2308,23.2395,43200.0
2011-10-11 12:10:00,26.66,26.71,26.64,26.67,45000.0,23.2482,23.2918,23.2308,23.2569,45000.0
2011-10-11 12:15:00,26.68,26.69,26.62,26.63,31200.0,23.2657,23.2744,23.2133,23.2221,31200.0
2011-10-11 12:20:00,26.63,26.66,26.61,26.64,36600.0,23.2221,23.2482,23.2046,23.2308,36600.0
2011-10-11 12:25:00,26.65,26.66,26.63,26.64,28800.0,23.2395,23.2482,23.2221,23.2308,28800.0
2011-10-11 12:30:00,26.63,26.65,26.58,26.58,66600.0,23.2221,23.2395,23.1785,23.1785,66600.0
2011-10-11 12:35:00,26.59,26.65,26.5,26.51,164400.0,23.1872,23.2395,23.1087,23.1174,164400.0
2011-10-11 12:40:00,26.51,26.52,26.46,26.49,42600.0,23.1174,23.1261,23.0738,23.1,42600.0
2011-10-11 12:45:00,26.49,26.51,26.44,26.44,36900.0,23.1,23.1174,23.0564,23.0564,36900.0
2011-10-11 12:50:00,26.44,26.49,26.44,26.48,23700.0,23.0564,23.1,23.0564,23.0913,23700.0
2011-10-11 12:55:00,26.48,26.54,26.47,26.54,27600.0,23.0913,23.1436,23.0825,23.1436,27600.0
2011-10-11 13:00:00,26.54,26.57,26.51,26.52,24300.0,23.1436,23.1697,23.1174,23.1261,24300.0
2011-10-11 13:05:00,26.52,26.57,26.49,26.57,28500.0,23.1261,23.1697,23.1,23.1697,28500.0
2011-10-11 13:10:00,26.57,26.57,26.47,26.49,39600.0,23.1697,23.1697,23.0825,23.1,39600.0
2011-10-11 13:15:00,26.51,26.6,26.51,26.59,30900.0,23.1174,23.1959,23.1174,23.1872,30900.0
2011-10-11 13:20:00,26.59,26.63,26.58,26.59,22800.0,23.1872,23.2221,23.1785,23.1872,22800.0
2011-10-11 13:25:00,26.59,26.62,26.55,26.61,21300.0,23.1872,23.2133,23.1523,23.2046,21300.0
2011-10-11 13:30:00,26.6,26.63,26.59,26.63,52500.0,23.1959,23.2221,23.1872,23.2221,52500.0
2011-10-11 13:35:00,26.61,26.65,26.59,26.6,36000.0,23.2046,23.2395,23.1872,23.1959,36000.0
2011-10-11 13:40:00,26.6,26.6,26.55,26.56,28500.0,23.1959,23.1959,23.1523,23.161,28500.0
2011-10-11 13:45:00,26.57,26.62,26.52,26.53,60000.0,23.1697,23.2133,23.1261,23.1349,60000.0
2011-10-11 13:50:00,26.54,26.61,26.54,26.59,33600.0,23.1436,23.2046,23.1436,23.1872,33600.0
2011-10-11 13:55:00,26.59,26.6,26.55,26.56,34800.0,23.1872,23.1959,23.1523,23.161,34800.0
2011-10-11 14:00:00,26.57,26.58,26.5,26.5,44700.0,23.1697,23.1785,23.1087,23.1087,44700.0
2011-10-11 14:05:00,26.5,26.52,26.47,26.49,47400.0,23.1087,23.1261,23.0825,23.1,47400.0
2011-10-11 14:10:00,26.48,26.53,26.47,26.47,49200.0,23.0913,23.1349,23.0825,23.0825,49200.0
2011-10-11 14:15:00,26.47,26.52,26.43,26.49,58200.0,23.0825,23.1261,23.0477,23.1,58200.0
2011-10-11 14:20:00,26.48,26.49,26.38,26.39,48300.0,23.0913,23.1,23.0041,23.0128,48300.0
2011-10-11 14:25:00,26.39,26.46,26.39,26.39,45900.0,23.0128,23.0738,23.0128,23.0128,45900.0
2011-10-11 14:30:00,26.4,26.47,26.4,26.47,44700.0,23.0215,23.0825,23.0215,23.0825,44700.0
2011-10-11 14:35:00,26.47,26.47,26.41,26.41,38700.0,23.0825,23.0825,23.0302,23.0302,38700.0
2011-10-11 14:40:00,26.41,26.43,26.39,26.4,33000.0,23.0302,23.0477,23.0128,23.0215,33000.0
2011-10-11 14:45:00,26.4,26.42,26.36,26.37,41700.0,23.0215,23.0389,22.9866,22.9953,41700.0
2011-10-11 14:50:00,26.37,26.41,26.37,26.37,51300.0,22.9953,23.0302,22.9953,22.9953,51300.0
2011-10-11 14:55:00,26.38,26.41,26.38,26.4,60000.0,23.0041,23.0302,23.0041,23.0215,60000.0
2011-10-11 15:00:00,26.4,26.46,26.4,26.45,79500.0,23.0215,23.0738,23.0215,23.0651,79500.0
2011-10-11 15:05:00,26.46,26.5,26.44,26.48,63900.0,23.0738,23.1087,23.0564,23.0913,63900.0
2011-10-11 15:10:00,26.48,26.52,26.47,26.5,52500.0,23.0913,23.1261,23.0825,23.1087,52500.0
2011-10-11 15:15:00,26.51,26.53,26.45,26.48,70200.0,23.1174,23.1349,23.0651,23.0913,70200.0
2011-10-11 15:20:00,26.48,26.48,26.43,26.45,66600.0,23.0913,23.0913,23.0477,23.0651,66600.0
2011-10-11 15:25:00,26.46,26.5,26.41,26.42,75300.0,23.0738,23.1087,23.0302,23.0389,75300.0
2011-10-11 15:30:00,26.42,26.53,26.42,26.53,98100.0,23.0389,23.1349,23.0389,23.1349,98100.0
2011-10-11 15:35:00,26.53,26.55,26.48,26.52,99000.0,23.1349,23.1523,23.0913,23.1261,99000.0
2011-10-11 15:40:00,26.52,26.56,26.5,26.52,112500.0,23.1261,23.161,23.1087,23.1261,112500.0
2011-10-11 15:45:00,26.53,26.58,26.5,26.51,131700.0,23.1349,23.1785,23.1087,23.1174,131700.0
2011-10-11 15:50:00,26.53,26.58,26.51,26.52,236100.0,23.1349,23.1785,23.1174,23.1261,236100.0
2011-10-11 15:55:00,26.53,26.55,26.49,26.54,185400.0,23.1349,23.1523,23.1,23.1436,185400.0
2011-10-12 09:30:00,26.74,26.8,26.67,26.69,48600.0,23.318,23.3703,23.2569,23.2744,48600.0
2011-10-12 09:35:00,26.71,26.72,26.67,26.68,12900.0,23.2918,23.3005,23.2569,23.2657,12900.0
2011-10-12 09:40:00,26.69,26.73,26.67,26.69,10800.0,23.2744,23.3093,23.2569,23.2744,10800.0
2011-10-12 09:45:00,26.71,26.72,26.61,26.63,26700.0,23.2918,23.3005,23.2046,23.2221,26700.0
2011-10-12 09:50:00,26.64,26.7,26.64,26.7,33000.0,23.2308,23.2831,23.2308,23.2831,33000.0
2011-10-12 09:55:00,26.68,26.73,26.63,26.64,102000.0,23.2657,23.3093,23.2221,23.2308,102000.0
2011-10-12 10:00:00,26.66,26.66,26.6,26.6,21300.0,23.2482,23.2482,23.1959,23.1959,21300.0
2011-10-12 10:05:00,26.62,26.64,26.57,26.64,104100.0,23.2133,23.2308,23.1697,23.2308,104100.0
2011-10-12 10:10:00,26.63,26.65,26.61,26.62,14700.0,23.2221,23.2395,23.2046,23.2133,14700.0
2011-10-12 10:15:00,26.63,26.69,26.63,26.65,11400.0,23.2221,23.2744,23.2221,23.2395,11400.0
2011-10-12 10:20:00,26.66,26.71,26.65,26.68,48900.0,23.2482,23.2918,23.2395,23.2657,48900.0
2011-10-12 10:25:00,26.69,26.78,26.68,26.76,55500.0,23.2744,23.3529,23.2657,23.3354,55500.0
2011-10-12 10:30:00,26.77,26.77,26.7,26.74,30300.0,23.3441,23.3441,23.2831,23.318,30300.0
2011-10-12 10:35:00,26.74,26.78,26.73,26.76,13500.0,23.318,23.3529,23.3093,23.3354,13500.0
2011-10-12 10:40:00,26.76,26.8,26.71,26.72,46500.0,23.3354,23.3703,23.2918,23.3005,46500.0
2011-10-12 10:45:00,26.73,26.73,26.65,26.69,71700.0,23.3093,23.3093,23.2395,23.2744,71700.0
2011-10-12 10:50:00,26.68,26.68,26.65,26.66,25500.0,23.2657,23.2657,23.2395,23.2482,25500.0
2011-10-12 10:55:00,26.67,26.67,26.6,26.62,29400.0,23.2569,23.2569,23.1959,23.2133,29400.0
2011-10-12 11:00:00,26.63,26.69,26.63,26.67,26100.0,23.2221,23.2744,23.2221,23.2569,26100.0
2011-10-12 11:05:00,26.67,26.78,26.67,26.76,22800.0,23.2569,23.3529,23.2569,23.3354,22800.0
2011-10-12 11:10:00,26.79,26.8,26.7,26.74,75600.0,23.3616,23.3703,23.2831,23.318,75600.0
2011-10-12 11:15:00,26.75,26.76,26.73,26.76,75300.0,23.3267,23.3354,23.3093,23.3354,75300.0
2011-10-12 11:20:00,26.76,26.76,26.74,26.74,17400.0,23.3354,23.3354,23.318,23.318,17400.0
2011-10-12 11:25:00,26.75,26.79,26.74,26.76,27900.0,23.3267,23.3616,23.318,23.3354,27900.0
2011-10-12 11:30:00,26.77,26.79,26.76,26.77,26400.0,23.3441,23.3616,23.3354,23.3441,26400.0
2011-10-12 11:35:00,26.77,26.82,26.76,26.81,53400.0,23.3441,23.3878,23.3354,23.379,53400.0
2011-10-12 11:40:00,26.82,26.84,26.78,26.8,21000.0,23.3878,23.4052,23.3529,23.3703,21000.0
2011-10-12 11:45:00,26.81,26.83,26.78,26.79,13500.0,23.379,23.3965,23.3529,23.3616,13500.0
2011-10-12 11:50:00,26.78,26.82,26.73,26.81,19500.0,23.3529,23.3878,23.3093,23.379,19500.0
2011-10-12 11:55:00,26.82,26.83,26.79,26.8,26400.0,23.3878,23.3965,23.3616,23.3703,26400.0
2011-10-12 12:00:00,26.81,26.85,26.81,26.83,11400.0,23.379,23.4139,23.379,23.3965,11400.0
2011-10-12 12:05:00,26.83,26.83,26.79,26.79,20700.0,23.3965,23.3965,23.3616,23.3616,20700.0
2011-10-12 12:10:00,26.77,26.8,26.74,26.79,31500.0,23.3441,23.3703,23.318,23.3616,31500.0
2011-10-12 12:15:00,26.78,26.8,26.77,26.77,25200.0,23.3529,23.3703,23.3441,23.3441,25200.0
2011-10-12 12:20:00,26.77,26.8,26.77,26.78,19500.0,23.3441,23.3703,23.3441,23.3529,19500.0
2011-10-12 12:25:00,26.78,26.79,26.75,26.76,74700.0,23.3529,23.3616,23.3267,23.3354,74700.0
2011-10-12 12:30:00,26.76,26.78,26.75,26.77,10500.0,23.3354,23.3529,23.3267,23.3441,10500.0
2011-10-12 12:35:00,26.79,26.8,26.76,26.78,20700.0,23.3616,23.3703,23.3354,23.3529,20700.0
2011-10-12 12:40:00,26.79,26.8,26.76,26.77,18900.0,23.3616,23.3703,23.3354,23.3441,18900.0
2011-10-12 12:45:00,26.77,26.8,26.76,26.79,20400.0,23.3441,23.3703,23.3354,23.3616,20400.0
2011-10-12 12:50:00,26.79,26.81,26.78,26.8,39600.0,23.3616,23.379,23.3529,23.3703,39600.0
2011-10-12 12:55:00,26.81,26.81,26.79,26.79,18300.0,23.379,23.379,23.3616,23.3616,18300.0
2011-10-12 13:00:00,26.8,26.81,26.79,26.8,50700.0,23.3703,23.379,23.3616,23.3703,50700.0
2011-10-12 13:05:00,26.8,26.8,26.78,26.79,40200.0,23.3703,23.3703,23.3529,23.3616,40200.0
2011-10-12 13:10:00,26.8,26.8,26.77,26.79,31200.0,23.3703,23.3703,23.3441,23.3616,31200.0
2011-10-12 13:15:00,26.8,26.81,26.78,26.79,17100.0,23.3703,23.379,23.3529,23.3616,17100.0
2011-10-12 13:20:00,26.78,26.81,26.77,26.77,15000.0,23.3529,23.379,23.3441,23.3441,15000.0
2011-10-12 13:25:00,26.78,26.79,26.74,26.79,19200.0,23.3529,23.3616,23.318,23.3616,19200.0
2011-10-12 13:30:00,26.78,26.82,26.75,26.78,17400.0,23.3529,23.3878,23.3267,23.3529,17400.0
2011-10-12 13:35:00,26.78,26.82,26.78,26.8,11400.0,23.3529,23.3878,23.3529,23.3703,11400.0
2011-10-12 13:40:00,26.81,26.82,26.79,26.81,13200.0,23.379,23.3878,23.3616,23.379,13200.0
2011-10-12 13:45:00,26.8,26.82,26.78,26.79,21900.0,23.3703,23.3878,23.3529,23.3616,21900.0
2011-10-12 13:50:00,26.79,26.81,26.76,26.76,12300.0,23.3616,23.379,23.3354,23.3354,12300.0
2011-10-12 13:55:00,26.77,26.78,26.76,26.76,38400.0,23.3441,23.3529,23.3354,23.3354,38400.0
2011-10-12 14:00:00,26.78,26.84,26.76,26.8,30900.0,23.3529,23.4052,23.3354,23.3703,30900.0
2011-10-12 14:05:00,26.82,26.88,26.82,26.87,56400.0,23.3878,23.4401,23.3878,23.4314,56400.0
2011-10-12 14:10:00,26.88,26.91,26.85,26.91,12600.0,23.4401,23.4662,23.4139,23.4662,12600.0
2011-10-12 14:15:00,26.91,26.92,26.85,26.89,11400.0,23.4662,23.475,23.4139,23.4488,11400.0
2011-10-12 14:20:00,26.9,26.92,26.85,26.9,30300.0,23.4575,23.475,23.4139,23.4575,30300.0
2011-10-12 14:25:00,26.91,26.92,26.88,26.88,31500.0,23.4662,23.475,23.4401,23.4401,31500.0
2011-10-12 14:30:00,26.88,26.98,26.88,26.98,101700.0,23.4401,23.5273,23.4401,23.5273,101700.0
2011-10-12 14:35:00,26.97,27.0,26.91,26.91,99900.0,23.5186,23.5447,23.4662,23.4662,99900.0
2011-10-12 14:40:00,26.92,26.94,26.85,26.87,64500.0,23.475,23.4924,23.4139,23.4314,64500.0
2011-10-12 14:45:00,26.88,26.9,26.87,26.89,30900.0,23.4401,23.4575,23.4314,23.4488,30900.0
2011-10-12 14:50:00,26.89,26.91,26.86,26.86,27000.0,23.4488,23.4662,23.4226,23.4226,27000.0
2011-10-12 14:55:00,26.86,26.88,26.77,26.79,24300.0,23.4226,23.4401,23.3441,23.3616,24300.0
2011-10-12 15:00:00,26.79,26.83,26.77,26.78,21900.0,23.3616,23.3965,23.3441,23.3529,21900.0
2011-10-12 15:05:00,26.78,26.81,26.74,26.79,26400.0,23.3529,23.379,23.318,23.3616,26400.0
2011-10-12 15:10:00,26.79,26.81,26.75,26.8,28500.0,23.3616,23.379,23.3267,23.3703,28500.0
2011-10-12 15:15:00,26.78,26.79,26.72,26.75,33000.0,23.3529,23.3616,23.3005,23.3267,33000.0
2011-10-12 15:20:00,26.76,26.81,26.72,26.75,28200.0,23.3354,23.379,23.3005,23.3267,28200.0
2011-10-12 15:25:00,26.76,26.84,26.72,26.84,17100.0,23.3354,23.4052,23.3005,23.4052,17100.0
2011-10-12 15:30:00,26.83,26.84,26.77,26.78,68700.0,23.3965,23.4052,23.3441,23.3529,68700.0
2011-10-12 15:35:00,26.78,26.86,26.74,26.83,69000.0,23.3529,23.4226,23.318,23.3965,69000.0
2011-10-12 15:40:00,26.82,26.9,26.82,26.89,39600.0,23.3878,23.4575,23.3878,23.4488,39600.0
2011-10-12 15:45:00,26.89,26.9,26.67,26.7,119700.0,23.4488,23.4575,23.2569,23.2831,119700.0
2011-10-12 15:50:00,26.71,26.77,26.68,26.7,117000.0,23.2918,23.3441,23.2657,23.2831,117000.0
2011-10-12 15:55:00,26.71,26.76,26.7,26.71,96600.0,23.2918,23.3354,23.2831,23.2918,96600.0
2011-10-13 09:30:00,26.53,26.6,26.5,26.52,32100.0,23.1349,23.1959,23.1087,23.1261,32100.0
2011-10-13 09:35:00,26.51,26.51,26.45,26.51,12300.0,23.1174,23.1174,23.0651,23.1174,12300.0
2011-10-13 09:40:00,26.48,26.55,26.48,26.5,15300.0,23.0913,23.1523,23.0913,23.1087,15300.0
2011-10-13 09:45:00,26.49,26.56,26.49,26.52,25500.0,23.1,23.161,23.1,23.1261,25500.0
2011-10-13 09:50:00,26.52,26.52,26.35,26.35,41100.0,23.1261,23.1261,22.9779,22.9779,41100.0
2011-10-13 09:55:00,26.35,26.37,26.3,26.34,30900.0,22.9779,22.9953,22.9343,22.9692,30900.0
2011-10-13 10:00:00,26.33,26.4,26.3,26.31,22800.0,22.9605,23.0215,22.9343,22.943,22800.0
2011-10-13 10:05:00,26.32,26.32,26.25,26.27,32400.0,22.9517,22.9517,22.8907,22.9081,32400.0
2011-10-13 10:10:00,26.25,26.33,26.25,26.3,38700.0,22.8907,22.9605,22.8907,22.9343,38700.0
2011-10-13 10:15:00,26.29,26.3,26.2,26.2,30600.0,22.9256,22.9343,22.8471,22.8471,30600.0
2011-10-13 10:20:00,26.2,26.29,26.19,26.28,17100.0,22.8471,22.9256,22.8384,22.9169,17100.0
2011-10-13 10:25:00,26.29,26.33,26.28,26.31,21300.0,22.9256,22.9605,22.9169,22.943,21300.0
2011-10-13 10:30:00,26.28,26.39,26.28,26.38,18900.0,22.9169,23.0128,22.9169,23.0041,18900.0
2011-10-13 10:35:00,26.38,26.4,26.35,26.38,12900.0,23.0041,23.0215,22.9779,23.0041,12900.0
2011-10-13 10:40:00,26.36,26.41,26.3,26.3,22800.0,22.9866,23.0302,22.9343,22.9343,22800.0
2011-10-13 10:45:00,26.3,26.31,26.25,26.28,17700.0,22.9343,22.943,22.8907,22.9169,17700.0
2011-10-13 10:50:00,26.29,26.37,26.29,26.34,23400.0,22.9256,22.9953,22.9256,22.9692,23400.0
2011-10-13 10:55:00,26.34,26.36,26.3,26.3,15000.0,22.9692,22.9866,22.9343,22.9343,15000.0
2011-10-13 11:00:00,26.3,26.38,26.29,26.38,33900.0,22.9343,23.0041,22.9256,23.0041,33900.0
2011-10-13 11:05:00,26.38,26.39,26.3,26.32,14400.0,23.0041,23.0128,22.9343,22.9517,14400.0
2011-10-13 11:10:00,26.32,26.42,26.32,26.41,14100.0,22.9517,23.0389,22.9517,23.0302,14100.0
2011-10-13 11:15:00,26.42,26.42,26.31,26.32,13800.0,23.0389,23.0389,22.943,22.9517,13800.0
2011-10-13 11:20:00,26.33,26.39,26.32,26.39,20700.0,22.9605,23.0128,22.9517,23.0128,20700.0
2011-10-13 11:25:00,26.38,26.38,26.35,26.37,12900.0,23.0041,23.0041,22.9779,22.9953,12900.0
2011-10-13 11:30:00,26.36,26.45,26.36,26.42,11700.0,22.9866,23.0651,22.9866,23.0389,11700.0
2011-10-13 11:35:00,26.42,26.44,26.39,26.4,7200.0,23.0389,23.0564,23.0128,23.0215,7200.0
2011-10-13 11:40:00,26.42,26.44,26.4,26.42,11700.0,23.0389,23.0564,23.0215,23.0389,11700.0
2011-10-13 11:45:00,26.44,26.5,26.43,26.5,26400.0,23.0564,23.1087,23.0477,23.1087,26400.0
2011-10-13 11:50:00,26.49,26.5,26.46,26.47,10800.0,23.1,23.1087,23.0738,23.0825,10800.0
2011-10-13 11:55:00,26.45,26.5,26.45,26.5,6900.0,23.0651,23.1087,23.0651,23.1087,6900.0
2011-10-13 12:00:00,26.49,26.52,26.48,26.5,21000.0,23.1,23.1261,23.0913,23.1087,21000.0
2011-10-13 12:05:00,26.51,26.54,26.48,26.51,12300.0,23.1174,23.1436,23.0913,23.1174,12300.0
2011-10-13 12:10:00,26.53,26.53,26.45,26.45,21900.0,23.1349,23.1349,23.0651,23.0651,21900.0
2011-10-13 12:15:00,26.47,26.47,26.45,26.45,9300.0,23.0825,23.0825,23.0651,23.0651,9300.0
2011-10-13 12:20:00,26.46,26.48,26.45,26.46,10800.0,23.0738,23.0913,23.0651,23.0738,10800.0
2011-10-13 12:25:00,26.46,26.46,26.38,26.39,21000.0,23.0738,23.0738,23.0041,23.0128,21000.0
2011-10-13 12:30:00,26.4,26.41,26.35,26.36,11700.0,23.0215,23.0302,22.9779,22.9866,11700.0
2011-10-13 12:35:00,26.35,26.36,26.34,26.34,6900.0,22.9779,22.9866,22.9692,22.9692,6900.0
2011-10-13 12:40:00,26.35,26.37,26.34,26.35,26700.0,22.9779,22.9953,22.9692,22.9779,26700.0
2011-10-13 12:45:00,26.35,26.46,26.34,26.45,23400.0,22.9779,23.0738,22.9692,23.0651,23400.0
2011-10-13 12:50:00,26.45,26.48,26.44,26.46,13800.0,23.0651,23.0913,23.0564,23.0738,13800.0
2011-10-13 12:55:00,26.46,26.49,26.46,26.48,6300.0,23.0738,23.1,23.0738,23.0913,6300.0
2011-10-13 13:00:00,26.48,26.48,26.45,26.46,16500.0,23.0913,23.0913,23.0651,23.0738,16500.0
2011-10-13 13:05:00,26.45,26.51,26.43,26.51,18300.0,23.0651,23.1174,23.0477,23.1174,18300.0
2011-10-13 13:10:00,26.52,26.6,26.52,26.6,27300.0,23.1261,23.1959,23.1261,23.1959,27300.0
2011-10-13 13:15:00,26.6,26.61,26.54,26.54,33900.0,23.1959,23.2046,23.1436,23.1436,33900.0
2011-10-13 13:20:00,26.54,26.55,26.5,26.51,9900.0,23.1436,23.1523,23.1087,23.1174,9900.0
2011-10-13 13:25:00,26.51,26.62,26.51,26.57,21300.0,23.1174,23.2133,23.1174,23.1697,21300.0
2011-10-13 13:30:00,26.57,26.57,26.54,26.54,18300.0,23.1697,23.1697,23.1436,23.1436,18300.0
2011-10-13 13:35:00,26.55,26.55,26.52,26.52,15300.0,23.1523,23.1523,23.1261,23.1261,15300.0
2011-10-13 13:40:00,26.52,26.57,26.51,26.56,36000.0,23.1261,23.1697,23.1174,23.161,36000.0
2011-10-13 13:45:00,26.55,26.57,26.53,26.53,20100.0,23.1523,23.1697,23.1349,23.1349,20100.0
2011-10-13 13:50:00,26.53,26.54,26.49,26.49,12600.0,23.1349,23.1436,23.1,23.1,12600.0
2011-10-13 13:55:00,26.49,26.5,26.4,26.41,70200.0,23.1,23.1087,23.0215,23.0302,70200.0
2011-10-13 14:00:00,26.41,26.42,26.35,26.35,113400.0,23.0302,23.0389,22.9779,22.9779,113400.0
2011-10-13 14:05:00,26.35,26.4,26.34,26.4,41400.0,22.9779,23.0215,22.9692,23.0215,41400.0
2011-10-13 14:10:00,26.41,26.42,26.39,26.42,20100.0,23.0302,23.0389,23.0128,23.0389,20100.0
2011-10-13 14:15:00,26.42,26.48,26.42,26.46,15900.0,23.0389,23.0913,23.0389,23.0738,15900.0
2011-10-13 14:20:00,26.47,26.5,26.45,26.45,24600.0,23.0825,23.1087,23.0651,23.0651,24600.0
2011-10-13 14:25:00,26.44,26.44,26.37,26.41,24000.0,23.0564,23.0564,22.9953,23.0302,24000.0
2011-10-13 14:30:00,26.42,26.43,26.4,26.4,46800.0,23.0389,23.0477,23.0215,23.0215,46800.0
2011-10-13 14:35:00,26.41,26.42,26.37,26.37,39300.0,23.0302,23.0389,22.9953,22.9953,39300.0
2011-10-13 14:40:00,26.37,26.41,26.35,26.4,24900.0,22.9953,23.0302,22.9779,23.0215,24900.0
2011-10-13 14:45:00,26.4,26.49,26.39,26.49,30000.0,23.0215,23.1,23.0128,23.1,30000.0
2011-10-13 14:50:00,26.49,26.54,26.47,26.52,23400.0,23.1,23.1436,23.0825,23.1261,23400.0
2011-10-13 14:55:00,26.53,26.54,26.5,26.51,17100.0,23.1349,23.1436,23.1087,23.1174,17100.0
2011-10-13 15:00:00,26.52,26.54,26.49,26.5,41100.0,23.1261,23.1436,23.1,23.1087,41100.0
2011-10-13 15:05:00,26.51,26.55,26.5,26.52,23400.0,23.1174,23.1523,23.1087,23.1261,23400.0
2011-10-13 15:10:00,26.53,26.55,26.49,26.51,36000.0,23.1349,23.1523,23.1,23.1174,36000.0
2011-10-13 15:15:00,26.52,26.54,26.5,26.53,29400.0,23.1261,23.1436,23.1087,23.1349,29400.0
2011-10-13 15:20:00,26.53,26.53,26.44,26.45,36600.0,23.1349,23.1349,23.0564,23.0651,36600.0
2011-10-13 15:25:00,26.44,26.45,26.4,26.42,14700.0,23.0564,23.0651,23.0215,23.0389,14700.0
2011-10-13 15:30:00,26.42,26.45,26.39,26.42,39000.0,23.0389,23.0651,23.0128,23.0389,39000.0
2011-10-13 15:35:00,26.43,26.46,26.4,26.41,27000.0,23.0477,23.0738,23.0215,23.0302,27000.0
2011-10-13 15:40:00,26.41,26.45,26.39,26.44,51600.0,23.0302,23.0651,23.0128,23.0564,51600.0
2011-10-13 15:45:00,26.43,26.47,26.38,26.44,86400.0,23.0477,23.0825,23.0041,23.0564,86400.0
2011-10-13 15:50:00,26.45,26.52,26.45,26.5,76500.0,23.0651,23.1261,23.0651,23.1087,76500.0
2011-10-13 15:55:00,26.5,26.53,26.49,26.5,100200.0,23.1087,23.1349,23.1,23.1087,100200.0
2011-10-14 09:30:00,26.72,26.78,26.71,26.76,23100.0,23.3005,23.3529,23.2918,23.3354,23100.0
2011-10-14 09:35:00,26.78,26.78,26.65,26.66,20700.0,23.3529,23.3529,23.2395,23.2482,20700.0
2011-10-14 09:40:00,26.68,26.7,26.61,26.66,15600.0,23.2657,23.2831,23.2046,23.2482,15600.0
2011-10-14 09:45:00,26.64,26.72,26.64,26.7,21000.0,23.2308,23.3005,23.2308,23.2831,21000.0
2011-10-14 09:50:00,26.67,26.68,26.59,26.6,51300.0,23.2569,23.2657,23.1872,23.1959,51300.0
2011-10-14 09:55:00,26.59,26.64,26.56,26.6,50100.0,23.1872,23.2308,23.161,23.1959,50100.0
2011-10-14 10:00:00,26.6,26.6,26.49,26.49,49500.0,23.1959,23.1959,23.1,23.1,49500.0
2011-10-14 10:05:00,26.49,26.5,26.44,26.46,72300.0,23.1,23.1087,23.0564,23.0738,72300.0
2011-10-14 10:10:00,26.47,26.49,26.44,26.46,22500.0,23.0825,23.1,23.0564,23.0738,22500.0
2011-10-14 10:15:00,26.47,26.47,26.41,26.41,49200.0,23.0825,23.0825,23.0302,23.0302,49200.0
2011-10-14 10:20:00,26.43,26.48,26.41,26.47,18900.0,23.0477,23.0913,23.0302,23.0825,18900.0
2011-10-14 10:25:00,26.46,26.46,26.36,26.37,12300.0,23.0738,23.0738,22.9866,22.9953,12300.0
2011-10-14 10:30:00,26.38,26.43,26.38,26.43,15000.0,23.0041,23.0477,23.0041,23.0477,15000.0
2011-10-14 10:35:00,26.45,26.49,26.43,26.43,11400.0,23.0651,23.1,23.0477,23.0477,11400.0
2011-10-14 10:40:00,26.44,26.45,26.41,26.45,13800.0,23.0564,23.0651,23.0302,23.0651,13800.0
2011-10-14 10:45:00,26.47,26.48,26.43,26.44,11400.0,23.0825,23.0913,23.0477,23.0564,11400.0
2011-10-14 10:50:00,26.45,26.48,26.4,26.4,31500.0,23.0651,23.0913,23.0215,23.0215,31500.0
2011-10-14 10:55:00,26.41,26.46,26.39,26.45,8400.0,23.0302,23.0738,23.0128,23.0651,8400.0
2011-10-14 11:00:00,26.45,26.49,26.43,26.44,17700.0,23.0651,23.1,23.0477,23.0564,17700.0
2011-10-14 11:05:00,26.44,26.44,26.35,26.39,13800.0,23.0564,23.0564,22.9779,23.0128,13800.0
2011-10-14 11:10:00,26.39,26.41,26.37,26.39,13800.0,23.0128,23.0302,22.9953,23.0128,13800.0
2011-10-14 11:15:00,26.4,26.48,26.4,26.48,17100.0,23.0215,23.0913,23.0215,23.0913,17100.0
2011-10-14 11:20:00,26.48,26.48,26.39,26.4,12600.0,23.0913,23.0913,23.0128,23.0215,12600.0
2011-10-14 11:25:00,26.39,26.4,26.36,26.37,10800.0,23.0128,23.0215,22.9866,22.9953,10800.0
2011-10-14 11:30:00,26.37,26.44,26.37,26.43,13500.0,22.9953,23.0564,22.9953,23.0477,13500.0
2011-10-14 11:35:00,26.42,26.44,26.4,26.41,12000.0,23.0389,23.0564,23.0215,23.0302,12000.0
2011-10-14 11:40:00,26.4,26.44,26.37,26.43,15300.0,23.0215,23.0564,22.9953,23.0477,15300.0
2011-10-14 11:45:00,26.41,26.46,26.41,26.43,10500.0,23.0302,23.0738,23.0302,23.0477,10500.0
2011-10-14 11:50:00,26.43,26.43,26.4,26.43,42300.0,23.0477,23.0477,23.0215,23.0477,42300.0
2011-10-14 11:55:00,26.43,26.45,26.41,26.42,13800.0,23.0477,23.0651,23.0302,23.0389,13800.0
2011-10-14 12:00:00,26.41,26.42,26.38,26.4,8700.0,23.0302,23.0389,23.0041,23.0215,8700.0
2011-10-14 12:05:00,26.4,26.41,26.36,26.41,12900.0,23.0215,23.0302,22.9866,23.0302,12900.0
2011-10-14 12:10:00,26.4,26.41,26.36,26.36,10800.0,23.0215,23.0302,22.9866,22.9866,10800.0
2011-10-14 12:15:00,26.37,26.38,26.34,26.36,6000.0,22.9953,23.0041,22.9692,22.9866,6000.0
2011-10-14 12:20:00,26.36,26.4,26.36,26.38,18000.0,22.9866,23.0215,22.9866,23.0041,18000.0
2011-10-14 12:25:00,26.37,26.38,26.35,26.36,12300.0,22.9953,23.0041,22.9779,22.9866,12300.0
2011-10-14 12:30:00,26.37,26.43,26.37,26.43,9600.0,22.9953,23.0477,22.9953,23.0477,9600.0
2011-10-14 12:35:00,26.43,26.44,26.4,26.4,9300.0,23.0477,23.0564,23.0215,23.0215,9300.0
2011-10-14 12:40:00,26.41,26.45,26.41,26.43,7800.0,23.0302,23.0651,23.0302,23.0477,7800.0
2011-10-14 12:45:00,26.44,26.45,26.42,26.43,11700.0,23.0564,23.0651,23.0389,23.0477,11700.0
2011-10-14 12:50:00,26.43,26.44,26.41,26.44,7800.0,23.0477,23.0564,23.0302,23.0564,7800.0
2011-10-14 12:55:00,26.43,26.43,26.41,26.42,9000.0,23.0477,23.0477,23.0302,23.0389,9000.0
2011-10-14 13:00:00,26.42,26.48,26.42,26.48,8100.0,23.0389,23.0913,23.0389,23.0913,8100.0
2011-10-14 13:05:00,26.48,26.49,26.47,26.47,4200.0,23.0913,23.1,23.0825,23.0825,4200.0
2011-10-14 13:10:00,26.47,26.5,26.46,26.5,7200.0,23.0825,23.1087,23.0738,23.1087,7200.0
2011-10-14 13:15:00,26.5,26.51,26.48,26.5,7800.0,23.1087,23.1174,23.0913,23.1087,7800.0
2011-10-14 13:20:00,26.51,26.51,26.5,26.5,4200.0,23.1174,23.1174,23.1087,23.1087,4200.0
2011-10-14 13:25:00,26.51,26.51,26.47,26.48,12900.0,23.1174,23.1174,23.0825,23.0913,12900.0
2011-10-14 13:30:00,26.48,26.52,26.47,26.5,8700.0,23.0913,23.1261,23.0825,23.1087,8700.0
2011-10-14 13:35:00,26.51,26.54,26.5,26.53,18300.0,23.1174,23.1436,23.1087,23.1349,18300.0
2011-10-14 13:40:00,26.53,26.54,26.53,26.53,7500.0,23.1349,23.1436,23.1349,23.1349,7500.0
2011-10-14 13:45:00,26.55,26.56,26.53,26.55,13800.0,23.1523,23.161,23.1349,23.1523,13800.0
2011-10-14 13:50:00,26.54,26.55,26.53,26.54,15600.0,23.1436,23.1523,23.1349,23.1436,15600.0
2011-10-14 13:55:00,26.55,26.57,26.53,26.56,26700.0,23.1523,23.1697,23.1349,23.161,26700.0
2011-10-14 14:00:00,26.56,26.58,26.54,26.54,16800.0,23.161,23.1785,23.1436,23.1436,16800.0
2011-10-14 14:05:00,26.55,26.55,26.52,26.52,15000.0,23.1523,23.1523,23.1261,23.1261,15000.0
2011-10-14 14:10:00,26.52,26.53,26.51,26.52,8400.0,23.1261,23.1349,23.1174,23.1261,8400.0
2011-10-14 14:15:00,26.52,26.57,26.51,26.55,17700.0,23.1261,23.1697,23.1174,23.1523,17700.0
2011-10-14 14:20:00,26.55,26.58,26.53,26.55,18300.0,23.1523,23.1785,23.1349,23.1523,18300.0
2011-10-14 14:25:00,26.56,26.58,26.55,26.56,16800.0,23.161,23.1785,23.1523,23.161,16800.0
2011-10-14 14:30:00,26.55,26.55,26.52,26.52,15600.0,23.1523,23.1523,23.1261,23.1261,15600.0
2011-10-14 14:35:00,26.52,26.55,26.52,26.52,21300.0,23.1261,23.1523,23.1261,23.1261,21300.0
2011-10-14 14:40:00,26.52,26.53,26.52,26.52,15300.0,23.1261,23.1349,23.1261,23.1261,15300.0
2011-10-14 14:45:00,26.52,26.53,26.51,26.52,15900.0,23.1261,23.1349,23.1174,23.1261,15900.0
2011-10-14 14:50:00,26.52,26.54,26.52,26.52,19800.0,23.1261,23.1436,23.1261,23.1261,19800.0
2011-10-14 14:55:00,26.53,26.56,26.52,26.56,37500.0,23.1349,23.161,23.1261,23.161,37500.0
2011-10-14 15:00:00,26.56,26.57,26.55,26.55,24900.0,23.161,23.1697,23.1523,23.1523,24900.0
2011-10-14 15:05:00,26.57,26.59,26.56,26.56,31500.0,23.1697,23.1872,23.161,23.161,31500.0
2011-10-14 15:10:00,26.56,26.58,26.54,26.56,37200.0,23.161,23.1785,23.1436,23.161,37200.0
2011-10-14 15:15:00,26.57,26.62,26.57,26.61,42000.0,23.1697,23.2133,23.1697,23.2046,42000.0
2011-10-14 15:20:00,26.61,26.62,26.57,26.59,42600.0,23.2046,23.2133,23.1697,23.1872,42600.0
2011-10-14 15:25:00,26.6,26.64,26.6,26.62,44100.0,23.1959,23.2308,23.1959,23.2133,44100.0
2011-10-14 15:30:00,26.63,26.7,26.63,26.69,66000.0,23.2221,23.2831,23.2221,23.2744,66000.0
2011-10-14 15:35:00,26.69,26.69,26.62,26.62,45000.0,23.2744,23.2744,23.2133,23.2133,45000.0
2011-10-14 15:40:00,26.62,26.65,26.59,26.61,69000.0,23.2133,23.2395,23.1872,23.2046,69000.0
2011-10-14 15:45:00,26.6,26.64,26.53,26.57,67200.0,23.1959,23.2308,23.1349,23.1697,67200.0
2011-10-14 15:50:00,26.58,26.61,26.55,26.61,69000.0,23.1785,23.2046,23.1523,23.2046,69000.0
2011-10-14 15:55:00,26.61,26.68,26.61,26.67,139500.0,23.2046,23.2657,23.2046,23.2569,139500.0
2011-10-17 09:30:00,26.43,26.67,26.43,26.54,51300.0,23.0477,23.2569,23.0477,23.1436,51300.0
2011-10-17 09:35:00,26.51,26.56,26.43,26.43,47100.0,23.1174,23.161,23.0477,23.0477,47100.0
2011-10-17 09:40:00,26.42,26.43,26.33,26.36,52200.0,23.0389,23.0477,22.9605,22.9866,52200.0
2011-10-17 09:45:00,26.36,26.43,26.3,26.3,36900.0,22.9866,23.0477,22.9343,22.9343,36900.0
2011-10-17 09:50:00,26.32,26.34,26.22,26.22,44700.0,22.9517,22.9692,22.8645,22.8645,44700.0
2011-10-17 09:55:00,26.2,26.27,26.2,26.23,54300.0,22.8471,22.9081,22.8471,22.8733,54300.0
2011-10-17 10:00:00,26.23,26.27,26.21,26.24,38400.0,22.8733,22.9081,22.8558,22.882,38400.0
2011-10-17 10:05:00,26.24,26.24,26.19,26.2,38400.0,22.882,22.882,22.8384,22.8471,38400.0
2011-10-17 10:10:00,26.2,26.23,26.2,26.23,39000.0,22.8471,22.8733,22.8471,22.8733,39000.0
2011-10-17 10:15:00,26.22,26.23,26.18,26.19,31500.0,22.8645,22.8733,22.8297,22.8384,31500.0
2011-10-17 10:20:00,26.2,26.21,26.17,26.17,33600.0,22.8471,22.8558,22.8209,22.8209,33600.0
2011-10-17 10:25:00,26.18,26.19,26.15,26.16,31200.0,22.8297,22.8384,22.8035,22.8122,31200.0
2011-10-17 10:30:00,26.17,26.22,26.16,26.17,35100.0,22.8209,22.8645,22.8122,22.8209,35100.0
2011-10-17 10:35:00,26.17,26.2,26.16,26.18,22500.0,22.8209,22.8471,22.8122,22.8297,22500.0
2011-10-17 10:40:00,26.17,26.17,26.09,26.09,30000.0,22.8209,22.8209,22.7512,22.7512,30000.0
2011-10-17 10:45:00,26.09,26.1,26.05,26.07,21600.0,22.7512,22.7599,22.7163,22.7337,21600.0
2011-10-17 10:50:00,26.06,26.12,26.05,26.12,14100.0,22.725,22.7773,22.7163,22.7773,14100.0
2011-10-17 10:55:00,26.13,26.16,26.11,26.16,31200.0,22.7861,22.8122,22.7686,22.8122,31200.0
2011-10-17 11:00:00,26.16,26.21,26.14,26.2,27600.0,22.8122,22.8558,22.7948,22.8471,27600.0
2011-10-17 11:05:00,26.2,26.22,26.19,26.22,19500.0,22.8471,22.8645,22.8384,22.8645,19500.0
2011-10-17 11:10:00,26.22,26.23,26.19,26.22,18000.0,22.8645,22.8733,22.8384,22.8645,18000.0
2011-10-17 11:15:00,26.22,26.22,26.18,26.18,19800.0,22.8645,22.8645,22.8297,22.8297,19800.0
2011-10-17 11:20:00,26.19,26.21,26.19,26.2,18900.0,22.8384,22.8558,22.8384,22.8471,18900.0
2011-10-17 11:25:00,26.21,26.21,26.18,26.18,15000.0,22.8558,22.8558,22.8297,22.8297,15000.0
2011-10-17 11:30:00,26.19,26.22,26.17,26.21,21900.0,22.8384,22.8645,22.8209,22.8558,21900.0
2011-10-17 11:35:00,26.21,26.21,26.19,26.21,7200.0,22.8558,22.8558,22.8384,22.8558,7200.0
2011-10-17 11:40:00,26.2,26.21,26.17,26.17,23100.0,22.8471,22.8558,22.8209,22.8209,23100.0
2011-10-17 11:45:00,26.16,26.17,26.11,26.12,15600.0,22.8122,22.8209,22.7686,22.7773,15600.0
2011-10-17 11:50:00,26.12,26.13,26.08,26.08,71700.0,22.7773,22.7861,22.7425,22.7425,71700.0
2011-10-17 11:55:00,26.08,26.12,26.06,26.1,67200.0,22.7425,22.7773,22.725,22.7599,67200.0
2011-10-17 12:00:00,26.08,26.09,26.05,26.06,15300.0,22.7425,22.7512,22.7163,22.725,15300.0
2011-10-17 12:05:00,26.07,26.07,26.02,26.04,19800.0,22.7337,22.7337,22.6901,22.7076,19800.0
2011-10-17 12:10:00,26.03,26.03,26.0,26.02,25800.0,22.6988,22.6988,22.6727,22.6901,25800.0
2011-10-17 12:15:00,26.02,26.06,26.01,26.05,20400.0,22.6901,22.725,22.6814,22.7163,20400.0
2011-10-17 12:20:00,26.05,26.07,26.02,26.04,27900.0,22.7163,22.7337,22.6901,22.7076,27900.0
2011-10-17 12:25:00,26.06,26.08,26.04,26.07,16800.0,22.725,22.7425,22.7076,22.7337,16800.0
2011-10-17 12:30:00,26.06,26.07,26.04,26.06,13200.0,22.725,22.7337,22.7076,22.725,13200.0
2011-10-17 12:35:00,26.05,26.05,26.01,26.03,14400.0,22.7163,22.7163,22.6814,22.6988,14400.0
2011-10-17 12:40:00,26.02,26.1,26.02,26.08,12000.0,22.6901,22.7599,22.6901,22.7425,12000.0
2011-10-17 12:45:00,26.08,26.09,26.01,26.01,17100.0,22.7425,22.7512,22.6814,22.6814,17100.0
2011-10-17 12:50:00,26.01,26.03,25.99,26.0,14400.0,22.6814,22.6988,22.664,22.6727,14400.0
2011-10-17 12:55:00,25.99,26.02,25.99,26.01,13200.0,22.664,22.6901,22.664,22.6814,13200.0
2011-10-17 13:00:00,26.0,26.0,25.97,25.97,14400.0,22.6727,22.6727,22.6465,22.6465,14400.0
2011-10-17 13:05:00,25.97,25.99,25.95,25.98,15600.0,22.6465,22.664,22.6291,22.6552,15600.0
2011-10-17 13:10:00,25.97,26.02,25.97,26.02,23700.0,22.6465,22.6901,22.6465,22.6901,23700.0
2011-10-17 13:15:00,26.01,26.06,26.01,26.06,15900.0,22.6814,22.725,22.6814,22.725,15900.0
2011-10-17 13:20:00,26.06,26.09,26.06,26.09,9600.0,22.725,22.7512,22.725,22.7512,9600.0
2011-10-17 13:25:00,26.1,26.11,26.04,26.05,15000.0,22.7599,22.7686,22.7076,22.7163,15000.0
2011-10-17 13:30:00,26.03,26.03,26.01,26.02,16800.0,22.6988,22.6988,22.6814,22.6901,16800.0
2011-10-17 13:35:00,26.02,26.03,25.95,25.97,23700.0,22.6901,22.6988,22.6291,22.6465,23700.0
2011-10-17 13:40:00,26.0,26.03,25.96,25.99,32100.0,22.6727,22.6988,22.6378,22.664,32100.0
2011-10-17 13:45:00,25.98,26.02,25.96,25.97,33300.0,22.6552,22.6901,22.6378,22.6465,33300.0
2011-10-17 13:50:00,25.97,25.99,25.95,25.95,19200.0,22.6465,22.664,22.6291,22.6291,19200.0
2011-10-17 13:55:00,25.95,25.98,25.93,25.96,20100.0,22.6291,22.6552,22.6116,22.6378,20100.0
2011-10-17 14:00:00,25.97,26.0,25.94,25.96,29100.0,22.6465,22.6727,22.6204,22.6378,29100.0
2011-10-17 14:05:00,25.95,25.95,25.9,25.91,30000.0,22.6291,22.6291,22.5855,22.5942,30000.0
2011-10-17 14:10:00,25.92,25.95,25.9,25.95,17100.0,22.6029,22.6291,22.5855,22.6291,17100.0
2011-10-17 14:15:00,25.95,25.95,25.9,25.93,32400.0,22.6291,22.6291,22.5855,22.6116,32400.0
2011-10-17 14:20:00,25.94,25.94,25.89,25.9,20100.0,22.6204,22.6204,22.5768,22.5855,20100.0
2011-10-17 14:25:00,25.9,25.93,25.88,25.91,14700.0,22.5855,22.6116,22.568,22.5942,14700.0
2011-10-17 14:30:00,25.92,25.92,25.86,25.89,27600.0,22.6029,22.6029,22.5506,22.5768,27600.0
2011-10-17 14:35:00,25.88,25.89,25.85,25.87,32400.0,22.568,22.5768,22.5419,22.5593,32400.0
2011-10-17 14:40:00,25.88,25.92,25.88,25.89,27000.0,22.568,22.6029,22.568,22.5768,27000.0
2011-10-17 14:45:00,25.9,25.91,25.85,25.88,22200.0,22.5855,22.5942,22.5419,22.568,22200.0
2011-10-17 14:50:00,25.88,25.88,25.84,25.88,22200.0,22.568,22.568,22.5332,22.568,22200.0
2011-10-17 14:55:00,25.89,25.95,25.88,25.95,18000.0,22.5768,22.6291,22.568,22.6291,18000.0
2011-10-17 15:00:00,25.95,25.96,25.93,25.96,19200.0,22.6291,22.6378,22.6116,22.6378,19200.0
2011-10-17 15:05:00,25.95,25.95,25.91,25.93,19200.0,22.6291,22.6291,22.5942,22.6116,19200.0
2011-10-17 15:10:00,25.93,25.99,25.92,25.98,38400.0,22.6116,22.664,22.6029,22.6552,38400.0
2011-10-17 15:15:00,25.98,26.03,25.96,25.96,23400.0,22.6552,22.6988,22.6378,22.6378,23400.0
2011-10-17 15:20:00,25.96,25.98,25.94,25.95,27300.0,22.6378,22.6552,22.6204,22.6291,27300.0
2011-10-17 15:25:00,25.95,25.98,25.92,25.97,39600.0,22.6291,22.6552,22.6029,22.6465,39600.0
2011-10-17 15:30:00,25.96,26.0,25.9,25.92,48000.0,22.6378,22.6727,22.5855,22.6029,48000.0
2011-10-17 15:35:00,25.92,25.93,25.86,25.86,45900.0,22.6029,22.6116,22.5506,22.5506,45900.0
2011-10-17 15:40:00,25.86,26.01,25.85,26.01,51300.0,22.5506,22.6814,22.5419,22.6814,51300.0
2011-10-17 15:45:00,26.01,26.02,25.89,25.93,76500.0,22.6814,22.6901,22.5768,22.6116,76500.0
2011-10-17 15:50:00,25.94,25.96,25.86,25.89,106800.0,22.6204,22.6378,22.5506,22.5768,106800.0
2011-10-17 15:55:00,25.89,25.92,25.85,25.9,130200.0,22.5768,22.6029,22.5419,22.5855,130200.0
2011-10-18 09:30:00,25.87,25.91,25.85,25.9,74400.0,22.5593,22.5942,22.5419,22.5855,74400.0
2011-10-18 09:35:00,25.9,26.0,25.87,25.91,72600.0,22.5855,22.6727,22.5593,22.5942,72600.0
2011-10-18 09:40:00,25.88,25.91,25.75,25.76,36900.0,22.568,22.5942,22.4547,22.4634,36900.0
2011-10-18 09:45:00,25.84,25.84,25.76,25.76,51900.0,22.5332,22.5332,22.4634,22.4634,51900.0
2011-10-18 09:50:00,25.78,25.8,25.59,25.6,101400.0,22.4808,22.4983,22.3152,22.3239,101400.0
2011-10-18 09:55:00,25.59,25.64,25.53,25.64,51600.0,22.3152,22.3588,22.2628,22.3588,51600.0
2011-10-18 10:00:00,25.64,25.68,25.55,25.56,57300.0,22.3588,22.3936,22.2803,22.289,57300.0
2011-10-18 10:05:00,25.57,25.61,25.53,25.54,111900.0,22.2977,22.3326,22.2628,22.2716,111900.0
2011-10-18 10:10:00,25.52,25.62,25.52,25.56,50400.0,22.2541,22.3413,22.2541,22.289,50400.0
2011-10-18 10:15:00,25.55,25.59,25.52,25.53,21600.0,22.2803,22.3152,22.2541,22.2628,21600.0
2011-10-18 10:20:00,25.52,25.66,25.52,25.62,76200.0,22.2541,22.3762,22.2541,22.3413,76200.0
2011-10-18 10:25:00,25.62,25.76,25.61,25.74,51300.0,22.3413,22.4634,22.3326,22.446,51300.0
2011-10-18 10:30:00,25.75,25.81,25.75,25.77,60900.0,22.4547,22.507,22.4547,22.4721,60900.0
2011-10-18 10:35:00,25.78,25.79,25.7,25.7,49800.0,22.4808,22.4896,22.4111,22.4111,49800.0
2011-10-18 10:40:00,25.71,25.74,25.71,25.71,87300.0,22.4198,22.446,22.4198,22.4198,87300.0
2011-10-18 10:45:00,25.71,25.76,25.71,25.76,50700.0,22.4198,22.4634,22.4198,22.4634,50700.0
2011-10-18 10:50:00,25.76,25.86,25.76,25.83,123000.0,22.4634,22.5506,22.4634,22.5244,123000.0
2011-10-18 10:55:00,25.84,25.87,25.83,25.83,19800.0,22.5332,22.5593,22.5244,22.5244,19800.0
2011-10-18 11:00:00,25.83,25.85,25.81,25.83,55800.0,22.5244,22.5419,22.507,22.5244,55800.0
2011-10-18 11:05:00,25.84,25.88,25.82,25.87,60600.0,22.5332,22.568,22.5157,22.5593,60600.0
2011-10-18 11:10:00,25.87,25.9,25.81,25.83,39300.0,22.5593,22.5855,22.507,22.5244,39300.0
2011-10-18 11:15:00,25.82,25.83,25.79,25.82,12000.0,22.5157,22.5244,22.4896,22.5157,12000.0
2011-10-18 11:20:00,25.82,25.83,25.74,25.74,35400.0,22.5157,22.5244,22.446,22.446,35400.0
2011-10-18 11:25:00,25.75,25.77,25.7,25.72,17400.0,22.4547,22.4721,22.4111,22.4285,17400.0
2011-10-18 11:30:00,25.73,25.73,25.71,25.72,44400.0,22.4372,22.4372,22.4198,22.4285,44400.0
2011-10-18 11:35:00,25.74,25.88,25.74,25.87,49500.0,22.446,22.568,22.446,22.5593,49500.0
2011-10-18 11:40:00,25.87,25.94,25.87,25.92,109500.0,22.5593,22.6204,22.5593,22.6029,109500.0
2011-10-18 11:45:00,25.91,25.91,25.87,25.88,30000.0,22.5942,22.5942,22.5593,22.568,30000.0
2011-10-18 11:50:00,25.89,25.96,25.87,25.94,67800.0,22.5768,22.6378,22.5593,22.6204,67800.0
2011-10-18 11:55:00,25.95,25.98,25.94,25.98,75900.0,22.6291,22.6552,22.6204,22.6552,75900.0
2011-10-18 12:00:00,25.98,25.99,25.97,25.97,42600.0,22.6552,22.664,22.6465,22.6465,42600.0
2011-10-18 12:05:00,25.97,26.02,25.97,26.02,42600.0,22.6465,22.6901,22.6465,22.6901,42600.0
2011-10-18 12:10:00,26.02,26.04,25.99,26.0,53400.0,22.6901,22.7076,22.664,22.6727,53400.0
2011-10-18 12:15:00,26.0,26.01,25.97,25.98,41700.0,22.6727,22.6814,22.6465,22.6552,41700.0
2011-10-18 12:20:00,25.99,26.04,25.98,26.04,30300.0,22.664,22.7076,22.6552,22.7076,30300.0
2011-10-18 12:25:00,26.04,26.07,26.03,26.07,31200.0,22.7076,22.7337,22.6988,22.7337,31200.0
2011-10-18 12:30:00,26.06,26.07,26.04,26.06,39000.0,22.725,22.7337,22.7076,22.725,39000.0
2011-10-18 12:35:00,26.06,26.08,26.05,26.08,45000.0,22.725,22.7425,22.7163,22.7425,45000.0
2011-10-18 12:40:00,26.08,26.11,26.06,26.06,67500.0,22.7425,22.7686,22.725,22.725,67500.0
2011-10-18 12:45:00,26.06,26.08,26.06,26.07,39000.0,22.725,22.7425,22.725,22.7337,39000.0
2011-10-18 12:50:00,26.06,26.07,26.04,26.06,22200.0,22.725,22.7337,22.7076,22.725,22200.0
2011-10-18 12:55:00,26.06,26.1,26.06,26.1,12000.0,22.725,22.7599,22.725,22.7599,12000.0
2011-10-18 13:00:00,26.11,26.13,26.1,26.11,30300.0,22.7686,22.7861,22.7599,22.7686,30300.0
2011-10-18 13:05:00,26.11,26.12,26.09,26.1,15600.0,22.7686,22.7773,22.7512,22.7599,15600.0
2011-10-18 13:10:00,26.1,26.11,26.07,26.07,24900.0,22.7599,22.7686,22.7337,22.7337,24900.0
2011-10-18 13:15:00,26.07,26.07,26.04,26.06,26700.0,22.7337,22.7337,22.7076,22.725,26700.0
2011-10-18 13:20:00,26.06,26.06,26.04,26.05,24600.0,22.725,22.725,22.7076,22.7163,24600.0
2011-10-18 13:25:00,26.06,26.09,26.04,26.08,38100.0,22.725,22.7512,22.7076,22.7425,38100.0
2011-10-18 13:30:00,26.11,26.12,26.09,26.09,58800.0,22.7686,22.7773,22.7512,22.7512,58800.0
2011-10-18 13:35:00,26.09,26.11,26.09,26.11,14700.0,22.7512,22.7686,22.7512,22.7686,14700.0
2011-10-18 13:40:00,26.1,26.14,26.1,26.13,42300.0,22.7599,22.7948,22.7599,22.7861,42300.0
2011-10-18 13:45:00,26.12,26.12,26.09,26.12,20700.0,22.7773,22.7773,22.7512,22.7773,20700.0
2011-10-18 13:50:00,26.12,26.18,26.12,26.15,17100.0,22.7773,22.8297,22.7773,22.8035,17100.0
2011-10-18 13:55:00,26.15,26.15,26.12,26.15,23700.0,22.8035,22.8035,22.7773,22.8035,23700.0
2011-10-18 14:00:00,26.15,26.17,26.13,26.15,57300.0,22.8035,22.8209,22.7861,22.8035,57300.0
2011-10-18 14:05:00,26.15,26.17,26.14,26.16,27900.0,22.8035,22.8209,22.7948,22.8122,27900.0
2011-10-18 14:10:00,26.17,26.25,26.16,26.25,37200.0,22.8209,22.8907,22.8122,22.8907,37200.0
2011-10-18 14:15:00,26.25,26.25,26.21,26.21,29100.0,22.8907,22.8907,22.8558,22.8558,29100.0
2011-10-18 14:20:00,26.21,26.22,26.2,26.22,28200.0,22.8558,22.8645,22.8471,22.8645,28200.0
2011-10-18 14:25:00,26.22,26.24,26.21,26.21,19200.0,22.8645,22.882,22.8558,22.8558,19200.0
2011-10-18 14:30:00,26.21,26.31,26.21,26.31,33300.0,22.8558,22.943,22.8558,22.943,33300.0
2011-10-18 14:35:00,26.3,26.31,26.25,26.26,28800.0,22.9343,22.943,22.8907,22.8994,28800.0
2011-10-18 14:40:00,26.26,26.26,26.22,26.24,39600.0,22.8994,22.8994,22.8645,22.882,39600.0
2011-10-18 14:45:00,26.24,26.31,26.24,26.3,34800.0,22.882,22.943,22.882,22.9343,34800.0
2011-10-18 14:50:00,26.3,26.32,26.27,26.27,55200.0,22.9343,22.9517,22.9081,22.9081,55200.0
2011-10-18 14:55:00,26.26,26.32,26.26,26.3,44700.0,22.8994,22.9517,22.8994,22.9343,44700.0
2011-10-18 15:00:00,26.32,26.47,26.31,26.45,54600.0,22.9517,23.0825,22.943,23.0651,54600.0
2011-10-18 15:05:00,26.45,26.53,26.45,26.49,66300.0,23.0651,23.1349,23.0651,23.1,66300.0
2011-10-18 15:10:00,26.5,26.62,26.49,26.53,171000.0,23.1087,23.2133,23.1,23.1349,171000.0
2011-10-18 15:15:00,26.53,26.58,26.43,26.44,99000.0,23.1349,23.1785,23.0477,23.0564,99000.0
2011-10-18 15:20:00,26.45,26.56,26.45,26.5,174600.0,23.0651,23.161,23.0651,23.1087,174600.0
2011-10-18 15:25:00,26.51,26.57,26.43,26.46,171000.0,23.1174,23.1697,23.0477,23.0738,171000.0
2011-10-18 15:30:00,26.46,26.49,26.39,26.41,80400.0,23.0738,23.1,23.0128,23.0302,80400.0
2011-10-18 15:35:00,26.42,26.5,26.41,26.46,125400.0,23.0389,23.1087,23.0302,23.0738,125400.0
2011-10-18 15:40:00,26.47,26.54,26.43,26.51,113700.0,23.0825,23.1436,23.0477,23.1174,113700.0
2011-10-18 15:45:00,26.53,26.57,26.48,26.52,150000.0,23.1349,23.1697,23.0913,23.1261,150000.0
2011-10-18 15:50:00,26.53,26.6,26.51,26.6,261900.0,23.1349,23.1959,23.1174,23.1959,261900.0
2011-10-18 15:55:00,26.58,26.59,26.41,26.5,236700.0,23.1785,23.1872,23.0302,23.1087,236700.0
2011-10-19 09:30:00,26.46,26.46,26.22,26.22,68100.0,23.0738,23.0738,22.8645,22.8645,68100.0
2011-10-19 09:35:00,26.24,26.36,26.24,26.36,53400.0,22.882,22.9866,22.882,22.9866,53400.0
2011-10-19 09:40:00,26.36,26.39,26.25,26.27,36900.0,22.9866,23.0128,22.8907,22.9081,36900.0
2011-10-19 09:45:00,26.29,26.29,26.21,26.22,46800.0,22.9256,22.9256,22.8558,22.8645,46800.0
2011-10-19 09:50:00,26.22,26.23,26.12,26.15,54600.0,22.8645,22.8733,22.7773,22.8035,54600.0
2011-10-19 09:55:00,26.14,26.15,26.05,26.13,100800.0,22.7948,22.8035,22.7163,22.7861,100800.0
2011-10-19 10:00:00,26.14,26.15,26.05,26.1,48300.0,22.7948,22.8035,22.7163,22.7599,48300.0
2011-10-19 10:05:00,26.1,26.28,26.1,26.28,81900.0,22.7599,22.9169,22.7599,22.9169,81900.0
2011-10-19 10:10:00,26.26,26.33,26.26,26.26,33900.0,22.8994,22.9605,22.8994,22.8994,33900.0
2011-10-19 10:15:00,26.27,26.32,26.21,26.29,38700.0,22.9081,22.9517,22.8558,22.9256,38700.0
2011-10-19 10:20:00,26.3,26.35,26.26,26.31,28500.0,22.9343,22.9779,22.8994,22.943,28500.0
2011-10-19 10:25:00,26.31,26.32,26.25,26.28,37200.0,22.943,22.9517,22.8907,22.9169,37200.0
2011-10-19 10:30:00,26.29,26.31,26.23,26.23,129900.0,22.9256,22.943,22.8733,22.8733,129900.0
2011-10-19 10:35:00,26.24,26.25,26.2,26.24,26700.0,22.882,22.8907,22.8471,22.882,26700.0
2011-10-19 10:40:00,26.26,26.29,26.23,26.24,17400.0,22.8994,22.9256,22.8733,22.882,17400.0
2011-10-19 10:45:00,26.24,26.26,26.2,26.23,36900.0,22.882,22.8994,22.8471,22.8733,36900.0
2011-10-19 10:50:00,26.24,26.27,26.23,26.25,8700.0,22.882,22.9081,22.8733,22.8907,8700.0
2011-10-19 10:55:00,26.24,26.27,26.23,26.25,23100.0,22.882,22.9081,22.8733,22.8907,23100.0
2011-10-19 11:00:00,26.24,26.24,26.21,26.22,31200.0,22.882,22.882,22.8558,22.8645,31200.0
2011-10-19 11:05:00,26.23,26.27,26.22,26.25,18000.0,22.8733,22.9081,22.8645,22.8907,18000.0
2011-10-19 11:10:00,26.24,26.27,26.23,26.24,39300.0,22.882,22.9081,22.8733,22.882,39300.0
2011-10-19 11:15:00,26.24,26.27,26.19,26.22,56700.0,22.882,22.9081,22.8384,22.8645,56700.0
2011-10-19 11:20:00,26.23,26.28,26.22,26.27,34800.0,22.8733,22.9169,22.8645,22.9081,34800.0
2011-10-19 11:25:00,26.27,26.28,26.24,26.25,22500.0,22.9081,22.9169,22.882,22.8907,22500.0
2011-10-19 11:30:00,26.26,26.29,26.25,26.26,24300.0,22.8994,22.9256,22.8907,22.8994,24300.0
2011-10-19 11:35:00,26.27,26.27,26.24,26.26,17400.0,22.9081,22.9081,22.882,22.8994,17400.0
2011-10-19 11:40:00,26.27,26.28,26.24,26.27,31200.0,22.9081,22.9169,22.882,22.9081,31200.0
2011-10-19 11:45:00,26.27,26.27,26.22,26.22,13200.0,22.9081,22.9081,22.8645,22.8645,13200.0
2011-10-19 11:50:00,26.22,26.27,26.21,26.26,18300.0,22.8645,22.9081,22.8558,22.8994,18300.0
2011-10-19 11:55:00,26.25,26.26,26.22,26.25,36900.0,22.8907,22.8994,22.8645,22.8907,36900.0
2011-10-19 12:00:00,26.24,26.28,26.24,26.26,36600.0,22.882,22.9169,22.882,22.8994,36600.0
2011-10-19 12:05:00,26.26,26.27,26.23,26.25,20700.0,22.8994,22.9081,22.8733,22.8907,20700.0
2011-10-19 12:10:00,26.25,26.26,26.24,26.26,9600.0,22.8907,22.8994,22.882,22.8994,9600.0
2011-10-19 12:15:00,26.26,26.28,26.25,26.27,22200.0,22.8994,22.9169,22.8907,22.9081,22200.0
2011-10-19 12:20:00,26.25,26.3,26.25,26.27,42600.0,22.8907,22.9343,22.8907,22.9081,42600.0
2011-10-19 12:25:00,26.27,26.29,26.24,26.25,21900.0,22.9081,22.9256,22.882,22.8907,21900.0
2011-10-19 12:30:00,26.25,26.27,26.25,26.26,19200.0,22.8907,22.9081,22.8907,22.8994,19200.0
2011-10-19 12:35:00,26.26,26.29,26.26,26.28,37500.0,22.8994,22.9256,22.8994,22.9169,37500.0
2011-10-19 12:40:00,26.28,26.3,26.27,26.3,20700.0,22.9169,22.9343,22.9081,22.9343,20700.0
2011-10-19 12:45:00,26.31,26.31,26.29,26.29,39000.0,22.943,22.943,22.9256,22.9256,39000.0
2011-10-19 12:50:00,26.3,26.31,26.29,26.3,30900.0,22.9343,22.943,22.9256,22.9343,30900.0
2011-10-19 12:55:00,26.3,26.31,26.29,26.29,25500.0,22.9343,22.943,22.9256,22.9256,25500.0
2011-10-19 13:00:00,26.29,26.31,26.28,26.3,37200.0,22.9256,22.943,22.9169,22.9343,37200.0
2011-10-19 13:05:00,26.29,26.31,26.29,26.3,32100.0,22.9256,22.943,22.9256,22.9343,32100.0
2011-10-19 13:10:00,26.29,26.31,26.29,26.3,16500.0,22.9256,22.943,22.9256,22.9343,16500.0
2011-10-19 13:15:00,26.3,26.31,26.27,26.27,24600.0,22.9343,22.943,22.9081,22.9081,24600.0
2011-10-19 13:20:00,26.26,26.27,26.26,26.27,14400.0,22.8994,22.9081,22.8994,22.9081,14400.0
2011-10-19 13:25:00,26.28,26.29,26.26,26.27,16800.0,22.9169,22.9256,22.8994,22.9081,16800.0
2011-10-19 13:30:00,26.27,26.27,26.23,26.25,15000.0,22.9081,22.9081,22.8733,22.8907,15000.0
2011-10-19 13:35:00,26.25,26.25,26.23,26.23,38700.0,22.8907,22.8907,22.8733,22.8733,38700.0
2011-10-19 13:40:00,26.23,26.26,26.23,26.25,43800.0,22.8733,22.8994,22.8733,22.8907,43800.0
2011-10-19 13:45:00,26.24,26.26,26.22,26.23,45000.0,22.882,22.8994,22.8645,22.8733,45000.0
2011-10-19 13:50:00,26.24,26.28,26.2,26.21,115200.0,22.882,22.9169,22.8471,22.8558,115200.0
2011-10-19 13:55:00,26.2,26.21,26.17,26.18,19200.0,22.8471,22.8558,22.8209,22.8297,19200.0
2011-10-19 14:00:00,26.18,26.2,26.16,26.17,35100.0,22.8297,22.8471,22.8122,22.8209,35100.0
2011-10-19 14:05:00,26.15,26.15,26.01,26.01,54900.0,22.8035,22.8035,22.6814,22.6814,54900.0
2011-10-19 14:10:00,26.01,26.04,25.99,26.01,41700.0,22.6814,22.7076,22.664,22.6814,41700.0
2011-10-19 14:15:00,26.0,26.04,25.97,25.99,51600.0,22.6727,22.7076,22.6465,22.664,51600.0
2011-10-19 14:20:00,25.99,26.02,25.96,25.97,33000.0,22.664,22.6901,22.6378,22.6465,33000.0
2011-10-19 14:25:00,25.98,25.98,25.93,25.94,18000.0,22.6552,22.6552,22.6116,22.6204,18000.0
2011-10-19 14:30:00,25.94,25.95,25.91,25.93,21300.0,22.6204,22.6291,22.5942,22.6116,21300.0
2011-10-19 14:35:00,25.94,25.96,25.89,25.9,36300.0,22.6204,22.6378,22.5768,22.5855,36300.0
2011-10-19 14:40:00,25.9,25.92,25.82,25.84,53100.0,22.5855,22.6029,22.5157,22.5332,53100.0
2011-10-19 14:45:00,25.84,25.93,25.84,25.88,47100.0,22.5332,22.6116,22.5332,22.568,47100.0
2011-10-19 14:50:00,25.88,25.88,25.83,25.83,37800.0,22.568,22.568,22.5244,22.5244,37800.0
2011-10-19 14:55:00,25.81,25.84,25.76,25.79,57900.0,22.507,22.5332,22.4634,22.4896,57900.0
2011-10-19 15:00:00,25.8,25.81,25.75,25.76,43500.0,22.4983,22.507,22.4547,22.4634,43500.0
2011-10-19 15:05:00,25.77,25.8,25.75,25.78,63600.0,22.4721,22.4983,22.4547,22.4808,63600.0
2011-10-19 15:10:00,25.78,25.8,25.74,25.77,45000.0,22.4808,22.4983,22.446,22.4721,45000.0
2011-10-19 15:15:00,25.77,25.85,25.77,25.83,40500.0,22.4721,22.5419,22.4721,22.5244,40500.0
2011-10-19 15:20:00,25.84,25.86,25.79,25.82,46800.0,22.5332,22.5506,22.4896,22.5157,46800.0
2011-10-19 15:25:00,25.82,25.82,25.76,25.76,46200.0,22.5157,22.5157,22.4634,22.4634,46200.0
2011-10-19 15:30:00,25.76,25.85,25.75,25.82,57000.0,22.4634,22.5419,22.4547,22.5157,57000.0
2011-10-19 15:35:00,25.81,25.83,25.76,25.77,55800.0,22.507,22.5244,22.4634,22.4721,55800.0
2011-10-19 15:40:00,25.77,25.83,25.71,25.8,76500.0,22.4721,22.5244,22.4198,22.4983,76500.0
2011-10-19 15:45:00,25.79,25.86,25.76,25.84,69000.0,22.4896,22.5506,22.4634,22.5332,69000.0
2011-10-19 15:50:00,25.83,25.83,25.77,25.79,155700.0,22.5244,22.5244,22.4721,22.4896,155700.0
2011-10-19 15:55:00,25.79,25.81,25.77,25.79,145500.0,22.4896,22.507,22.4721,22.4896,145500.0
2011-10-20 09:30:00,25.95,26.37,25.95,26.19,81900.0,22.6291,22.9953,22.6291,22.8384,81900.0
2011-10-20 09:35:00,26.17,26.33,26.14,26.33,66300.0,22.8209,22.9605,22.7948,22.9605,66300.0
2011-10-20 09:40:00,26.32,26.38,26.23,26.37,35400.0,22.9517,23.0041,22.8733,22.9953,35400.0
2011-10-20 09:45:00,26.4,26.57,26.37,26.44,91200.0,23.0215,23.1697,22.9953,23.0564,91200.0
2011-10-20 09:50:00,26.43,26.48,26.39,26.4,77100.0,23.0477,23.0913,23.0128,23.0215,77100.0
2011-10-20 09:55:00,26.43,26.47,26.4,26.44,27900.0,23.0477,23.0825,23.0215,23.0564,27900.0
2011-10-20 10:00:00,26.46,26.58,26.42,26.45,103500.0,23.0738,23.1785,23.0389,23.0651,103500.0
2011-10-20 10:05:00,26.47,26.48,26.4,26.42,54900.0,23.0825,23.0913,23.0215,23.0389,54900.0
2011-10-20 10:10:00,26.45,26.51,26.44,26.47,41700.0,23.0651,23.1174,23.0564,23.0825,41700.0
2011-10-20 10:15:00,26.48,26.49,26.37,26.37,39900.0,23.0913,23.1,22.9953,22.9953,39900.0
2011-10-20 10:20:00,26.38,26.41,26.25,26.28,37200.0,23.0041,23.0302,22.8907,22.9169,37200.0
2011-10-20 10:25:00,26.27,26.27,26.17,26.24,29700.0,22.9081,22.9081,22.8209,22.882,29700.0
2011-10-20 10:30:00,26.24,26.26,26.19,26.24,26400.0,22.882,22.8994,22.8384,22.882,26400.0
2011-10-20 10:35:00,26.22,26.28,26.2,26.27,17700.0,22.8645,22.9169,22.8471,22.9081,17700.0
2011-10-20 10:40:00,26.29,26.29,26.19,26.2,15600.0,22.9256,22.9256,22.8384,22.8471,15600.0
2011-10-20 10:45:00,26.2,26.2,26.11,26.11,23100.0,22.8471,22.8471,22.7686,22.7686,23100.0
2011-10-20 10:50:00,26.11,26.13,26.1,26.11,14700.0,22.7686,22.7861,22.7599,22.7686,14700.0
2011-10-20 10:55:00,26.11,26.11,26.01,26.02,25200.0,22.7686,22.7686,22.6814,22.6901,25200.0
2011-10-20 11:00:00,26.01,26.05,25.98,25.98,52800.0,22.6814,22.7163,22.6552,22.6552,52800.0
2011-10-20 11:05:00,25.98,26.05,25.96,26.05,18000.0,22.6552,22.7163,22.6378,22.7163,18000.0
2011-10-20 11:10:00,26.03,26.05,26.01,26.04,10500.0,22.6988,22.7163,22.6814,22.7076,10500.0
2011-10-20 11:15:00,26.04,26.04,25.97,25.97,19200.0,22.7076,22.7076,22.6465,22.6465,19200.0
2011-10-20 11:20:00,25.98,26.09,25.98,26.06,19200.0,22.6552,22.7512,22.6552,22.725,19200.0
2011-10-20 11:25:00,26.06,26.13,26.06,26.11,12900.0,22.725,22.7861,22.725,22.7686,12900.0
2011-10-20 11:30:00,26.12,26.12,26.06,26.09,13800.0,22.7773,22.7773,22.725,22.7512,13800.0
2011-10-20 11:35:00,26.09,26.16,26.09,26.11,18000.0,22.7512,22.8122,22.7512,22.7686,18000.0
2011-10-20 11:40:00,26.11,26.11,26.03,26.03,39600.0,22.7686,22.7686,22.6988,22.6988,39600.0
2011-10-20 11:45:00,26.05,26.05,25.97,26.0,31500.0,22.7163,22.7163,22.6465,22.6727,31500.0
2011-10-20 11:50:00,25.99,25.99,25.95,25.95,26400.0,22.664,22.664,22.6291,22.6291,26400.0
2011-10-20 11:55:00,25.96,25.97,25.9,25.92,55500.0,22.6378,22.6465,22.5855,22.6029,55500.0
2011-10-20 12:00:00,25.92,25.95,25.91,25.92,38100.0,22.6029,22.6291,22.5942,22.6029,38100.0
2011-10-20 12:05:00,25.91,25.91,25.85,25.89,49800.0,22.5942,22.5942,22.5419,22.5768,49800.0
2011-10-20 12:10:00,25.88,25.9,25.87,25.89,45900.0,22.568,22.5855,22.5593,22.5768,45900.0
2011-10-20 12:15:00,25.9,25.95,25.9,25.9,43800.0,22.5855,22.6291,22.5855,22.5855,43800.0
2011-10-20 12:20:00,25.9,25.9,25.84,25.87,52500.0,22.5855,22.5855,22.5332,22.5593,52500.0
2011-10-20 12:25:00,25.87,25.91,25.85,25.89,51300.0,22.5593,22.5942,22.5419,22.5768,51300.0
2011-10-20 12:30:00,25.89,26.01,25.89,25.98,68700.0,22.5768,22.6814,22.5768,22.6552,68700.0
2011-10-20 12:35:00,25.98,25.99,25.94,25.99,32400.0,22.6552,22.664,22.6204,22.664,32400.0
2011-10-20 12:40:00,25.99,26.02,25.99,26.01,44100.0,22.664,22.6901,22.664,22.6814,44100.0
2011-10-20 12:45:00,26.01,26.04,26.01,26.04,26400.0,22.6814,22.7076,22.6814,22.7076,26400.0
2011-10-20 12:50:00,26.04,26.06,26.02,26.04,15600.0,22.7076,22.725,22.6901,22.7076,15600.0
2011-10-20 12:55:00,26.04,26.12,26.04,26.11,37200.0,22.7076,22.7773,22.7076,22.7686,37200.0
2011-10-20 13:00:00,26.09,26.11,26.08,26.11,37800.0,22.7512,22.7686,22.7425,22.7686,37800.0
2011-10-20 13:05:00,26.11,26.17,26.11,26.17,85500.0,22.7686,22.8209,22.7686,22.8209,85500.0
2011-10-20 13:10:00,26.18,26.24,26.18,26.23,35100.0,22.8297,22.882,22.8297,22.8733,35100.0
2011-10-20 13:15:00,26.23,26.33,26.23,26.32,55800.0,22.8733,22.9605,22.8733,22.9517,55800.0
2011-10-20 13:20:00,26.34,26.43,26.34,26.4,72300.0,22.9692,23.0477,22.9692,23.0215,72300.0
2011-10-20 13:25:00,26.39,26.46,26.32,26.32,28200.0,23.0128,23.0738,22.9517,22.9517,28200.0
2011-10-20 13:30:00,26.31,26.33,26.25,26.25,18300.0,22.943,22.9605,22.8907,22.8907,18300.0
2011-10-20 13:35:00,26.26,26.27,26.23,26.24,19800.0,22.8994,22.9081,22.8733,22.882,19800.0
2011-10-20 13:40:00,26.24,26.24,26.18,26.18,41400.0,22.882,22.882,22.8297,22.8297,41400.0
2011-10-20 13:45:00,26.18,26.28,26.17,26.27,46200.0,22.8297,22.9169,22.8209,22.9081,46200.0
2011-10-20 13:50:00,26.27,26.34,26.26,26.29,22500.0,22.9081,22.9692,22.8994,22.9256,22500.0
2011-10-20 13:55:00,26.3,26.3,26.21,26.21,25800.0,22.9343,22.9343,22.8558,22.8558,25800.0
2011-10-20 14:00:00,26.21,26.25,26.18,26.19,31500.0,22.8558,22.8907,22.8297,22.8384,31500.0
2011-10-20 14:05:00,26.2,26.24,26.2,26.2,15600.0,22.8471,22.882,22.8471,22.8471,15600.0
2011-10-20 14:10:00,26.2,26.22,26.17,26.17,31800.0,22.8471,22.8645,22.8209,22.8209,31800.0
2011-10-20 14:15:00,26.19,26.24,26.19,26.24,25500.0,22.8384,22.882,22.8384,22.882,25500.0
2011-10-20 14:20:00,26.22,26.3,26.22,26.3,49800.0,22.8645,22.9343,22.8645,22.9343,49800.0
2011-10-20 14:25:00,26.31,26.43,26.29,26.42,144600.0,22.943,23.0477,22.9256,23.0389,144600.0
2011-10-20 14:30:00,26.42,26.44,26.41,26.44,75600.0,23.0389,23.0564,23.0302,23.0564,75600.0
2011-10-20 14:35:00,26.43,26.46,26.41,26.46,46500.0,23.0477,23.0738,23.0302,23.0738,46500.0
2011-10-20 14:40:00,26.45,26.47,26.42,26.42,39600.0,23.0651,23.0825,23.0389,23.0389,39600.0
2011-10-20 14:45:00,26.43,26.5,26.42,26.5,69000.0,23.0477,23.1087,23.0389,23.1087,69000.0
2011-10-20 14:50:00,26.5,26.58,26.49,26.56,30000.0,23.1087,23.1785,23.1,23.161,30000.0
2011-10-20 14:55:00,26.55,26.56,26.47,26.48,53700.0,23.1523,23.161,23.0825,23.0913,53700.0
2011-10-20 15:00:00,26.49,26.49,26.44,26.44,21000.0,23.1,23.1,23.0564,23.0564,21000.0
2011-10-20 15:05:00,26.43,26.47,26.42,26.47,58500.0,23.0477,23.0825,23.0389,23.0825,58500.0
2011-10-20 15:10:00,26.48,26.48,26.42,26.44,31200.0,23.0913,23.0913,23.0389,23.0564,31200.0
2011-10-20 15:15:00,26.45,26.45,26.4,26.41,29400.0,23.0651,23.0651,23.0215,23.0302,29400.0
2011-10-20 15:20:00,26.41,26.42,26.34,26.39,53400.0,23.0302,23.0389,22.9692,23.0128,53400.0
2011-10-20 15:25:00,26.39,26.39,26.33,26.38,53700.0,23.0128,23.0128,22.9605,23.0041,53700.0
2011-10-20 15:30:00,26.38,26.43,26.37,26.43,52800.0,23.0041,23.0477,22.9953,23.0477,52800.0
2011-10-20 15:35:00,26.43,26.44,26.38,26.41,69600.0,23.0477,23.0564,23.0041,23.0302,69600.0
2011-10-20 15:40:00,26.41,26.5,26.41,26.47,53400.0,23.0302,23.1087,23.0302,23.0825,53400.0
2011-10-20 15:45:00,26.48,26.54,26.47,26.51,117600.0,23.0913,23.1436,23.0825,23.1174,117600.0
2011-10-20 15:50:00,26.5,26.53,26.46,26.51,108000.0,23.1087,23.1349,23.0738,23.1174,108000.0
2011-10-20 15:55:00,26.5,26.52,26.47,26.5,178500.0,23.1087,23.1261,23.0825,23.1087,178500.0
2011-10-21 09:30:00,27.2,27.33,27.17,27.32,457200.0,23.7191,23.8325,23.693,23.8238,457200.0
2011-10-21 09:35:00,27.32,27.33,27.17,27.33,115800.0,23.8238,23.8325,23.693,23.8325,115800.0
2011-10-21 09:40:00,27.33,27.49,27.31,27.47,143400.0,23.8325,23.972,23.815,23.9546,143400.0
2011-10-21 09:45:00,27.47,27.49,27.25,27.27,195000.0,23.9546,23.972,23.7627,23.7802,195000.0
2011-10-21 09:50:00,27.27,27.27,27.2,27.24,92400.0,23.7802,23.7802,23.7191,23.754,92400.0
2011-10-21 09:55:00,27.24,27.25,27.08,27.08,100200.0,23.754,23.7627,23.6145,23.6145,100200.0
2011-10-21 10:00:00,27.07,27.08,26.99,27.0,53700.0,23.6058,23.6145,23.536,23.5447,53700.0
2011-10-21 10:05:00,27.01,27.01,26.95,27.0,56700.0,23.5534,23.5534,23.5011,23.5447,56700.0
2011-10-21 10:10:00,26.99,27.03,26.94,26.99,50100.0,23.536,23.5709,23.4924,23.536,50100.0
2011-10-21 10:15:00,26.98,27.09,26.97,27.01,52800.0,23.5273,23.6232,23.5186,23.5534,52800.0
2011-10-21 10:20:00,27.02,27.04,26.94,26.99,54900.0,23.5622,23.5796,23.4924,23.536,54900.0
2011-10-21 10:25:00,27.0,27.08,27.0,27.07,53100.0,23.5447,23.6145,23.5447,23.6058,53100.0
2011-10-21 10:30:00,27.08,27.1,27.04,27.08,56100.0,23.6145,23.6319,23.5796,23.6145,56100.0
2011-10-21 10:35:00,27.08,27.08,27.02,27.02,15300.0,23.6145,23.6145,23.5622,23.5622,15300.0
2011-10-21 10:40:00,27.02,27.02,26.94,26.97,20100.0,23.5622,23.5622,23.4924,23.5186,20100.0
2011-10-21 10:45:00,26.96,27.01,26.96,27.01,7200.0,23.5098,23.5534,23.5098,23.5534,7200.0
2011-10-21 10:50:00,27.02,27.05,26.93,26.94,21000.0,23.5622,23.5883,23.4837,23.4924,21000.0
2011-10-21 10:55:00,26.95,27.01,26.94,27.01,10800.0,23.5011,23.5534,23.4924,23.5534,10800.0
2011-10-21 11:00:00,27.0,27.01,26.94,26.94,21300.0,23.5447,23.5534,23.4924,23.4924,21300.0
2011-10-21 11:05:00,26.95,26.95,26.89,26.89,19200.0,23.5011,23.5011,23.4488,23.4488,19200.0
2011-10-21 11:10:00,26.89,26.92,26.88,26.92,15300.0,23.4488,23.475,23.4401,23.475,15300.0
2011-10-21 11:15:00,26.91,26.93,26.86,26.91,93300.0,23.4662,23.4837,23.4226,23.4662,93300.0
2011-10-21 11:20:00,26.91,26.93,26.89,26.91,12300.0,23.4662,23.4837,23.4488,23.4662,12300.0
2011-10-21 11:25:00,26.92,26.92,26.87,26.88,9600.0,23.475,23.475,23.4314,23.4401,9600.0
2011-10-21 11:30:00,26.89,26.95,26.88,26.89,14700.0,23.4488,23.5011,23.4401,23.4488,14700.0
2011-10-21 11:35:00,26.88,26.93,26.88,26.9,30600.0,23.4401,23.4837,23.4401,23.4575,30600.0
2011-10-21 11:40:00,26.89,27.0,26.89,26.95,11400.0,23.4488,23.5447,23.4488,23.5011,11400.0
2011-10-21 11:45:00,26.96,27.0,26.96,26.96,116400.0,23.5098,23.5447,23.5098,23.5098,116400.0
2011-10-21 11:50:00,26.96,26.98,26.95,26.98,13500.0,23.5098,23.5273,23.5011,23.5273,13500.0
2011-10-21 11:55:00,26.96,27.01,26.96,26.98,30000.0,23.5098,23.5534,23.5098,23.5273,30000.0
2011-10-21 12:00:00,26.99,27.0,26.97,26.98,7200.0,23.536,23.5447,23.5186,23.5273,7200.0
2011-10-21 12:05:00,26.98,27.01,26.98,27.0,23400.0,23.5273,23.5534,23.5273,23.5447,23400.0
2011-10-21 12:10:00,27.0,27.01,26.98,26.98,99000.0,23.5447,23.5534,23.5273,23.5273,99000.0
2011-10-21 12:15:00,26.97,26.98,26.94,26.94,18000.0,23.5186,23.5273,23.4924,23.4924,18000.0
2011-10-21 12:20:00,26.94,26.96,26.92,26.96,17400.0,23.4924,23.5098,23.475,23.5098,17400.0
2011-10-21 12:25:00,26.95,26.97,26.93,26.97,57900.0,23.5011,23.5186,23.4837,23.5186,57900.0
2011-10-21 12:30:00,26.97,26.99,26.95,26.98,18300.0,23.5186,23.536,23.5011,23.5273,18300.0
2011-10-21 12:35:00,26.98,26.98,26.94,26.97,23400.0,23.5273,23.5273,23.4924,23.5186,23400.0
2011-10-21 12:40:00,26.97,27.0,26.97,26.99,29100.0,23.5186,23.5447,23.5186,23.536,29100.0
2011-10-21 12:45:00,26.99,26.99,26.95,26.98,23100.0,23.536,23.536,23.5011,23.5273,23100.0
2011-10-21 12:50:00,26.98,27.0,26.96,27.0,12300.0,23.5273,23.5447,23.5098,23.5447,12300.0
2011-10-21 12:55:00,26.99,27.01,26.97,27.0,20700.0,23.536,23.5534,23.5186,23.5447,20700.0
2011-10-21 13:00:00,27.01,27.01,26.95,26.96,43800.0,23.5534,23.5534,23.5011,23.5098,43800.0
2011-10-21 13:05:00,26.96,26.99,26.95,26.98,110700.0,23.5098,23.536,23.5011,23.5273,110700.0
2011-10-21 13:10:00,26.98,26.98,26.93,26.97,43500.0,23.5273,23.5273,23.4837,23.5186,43500.0
2011-10-21 13:15:00,26.98,27.0,26.97,26.97,15300.0,23.5273,23.5447,23.5186,23.5186,15300.0
2011-10-21 13:20:00,26.98,27.03,26.97,27.01,26100.0,23.5273,23.5709,23.5186,23.5534,26100.0
2011-10-21 13:25:00,27.0,27.0,26.94,26.95,37800.0,23.5447,23.5447,23.4924,23.5011,37800.0
2011-10-21 13:30:00,26.95,27.0,26.91,27.0,25200.0,23.5011,23.5447,23.4662,23.5447,25200.0
2011-10-21 13:35:00,27.0,27.0,26.96,26.97,29100.0,23.5447,23.5447,23.5098,23.5186,29100.0
2011-10-21 13:40:00,26.97,26.99,26.92,26.95,50400.0,23.5186,23.536,23.475,23.5011,50400.0
2011-10-21 13:45:00,26.93,26.97,26.93,26.95,25200.0,23.4837,23.5186,23.4837,23.5011,25200.0
2011-10-21 13:50:00,26.95,26.97,26.92,26.97,88200.0,23.5011,23.5186,23.475,23.5186,88200.0
2011-10-21 13:55:00,26.96,26.99,26.94,26.96,21300.0,23.5098,23.536,23.4924,23.5098,21300.0
2011-10-21 14:00:00,26.97,27.04,26.94,27.03,34500.0,23.5186,23.5796,23.4924,23.5709,34500.0
2011-10-21 14:05:00,27.03,27.07,27.02,27.05,25500.0,23.5709,23.6058,23.5622,23.5883,25500.0
2011-10-21 14:10:00,27.06,27.06,27.03,27.05,33900.0,23.597,23.597,23.5709,23.5883,33900.0
2011-10-21 14:15:00,27.05,27.06,27.02,27.03,25200.0,23.5883,23.597,23.5622,23.5709,25200.0
2011-10-21 14:20:00,27.03,27.08,26.97,27.07,77400.0,23.5709,23.6145,23.5186,23.6058,77400.0
2011-10-21 14:25:00,27.08,27.12,27.08,27.09,46200.0,23.6145,23.6494,23.6145,23.6232,46200.0
2011-10-21 14:30:00,27.09,27.11,27.08,27.09,25800.0,23.6232,23.6406,23.6145,23.6232,25800.0
2011-10-21 14:35:00,27.1,27.15,27.1,27.14,17700.0,23.6319,23.6755,23.6319,23.6668,17700.0
2011-10-21 14:40:00,27.14,27.23,27.14,27.21,36300.0,23.6668,23.7453,23.6668,23.7278,36300.0
2011-10-21 14:45:00,27.2,27.25,27.2,27.24,53100.0,23.7191,23.7627,23.7191,23.754,53100.0
2011-10-21 14:50:00,27.24,27.24,27.18,27.22,63000.0,23.754,23.754,23.7017,23.7366,63000.0
2011-10-21 14:55:00,27.22,27.26,27.22,27.26,34200.0,23.7366,23.7714,23.7366,23.7714,34200.0
2011-10-21 15:00:00,27.27,27.32,27.26,27.28,46500.0,23.7802,23.8238,23.7714,23.7889,46500.0
2011-10-21 15:05:00,27.28,27.3,27.23,27.23,61200.0,23.7889,23.8063,23.7453,23.7453,61200.0
2011-10-21 15:10:00,27.23,27.26,27.21,27.23,43800.0,23.7453,23.7714,23.7278,23.7453,43800.0
2011-10-21 15:15:00,27.24,27.31,27.24,27.3,74700.0,23.754,23.815,23.754,23.8063,74700.0
2011-10-21 15:20:00,27.3,27.36,27.3,27.34,56400.0,23.8063,23.8586,23.8063,23.8412,56400.0
2011-10-21 15:25:00,27.35,27.35,27.28,27.28,63300.0,23.8499,23.8499,23.7889,23.7889,63300.0
2011-10-21 15:30:00,27.27,27.33,27.27,27.32,78000.0,23.7802,23.8325,23.7802,23.8238,78000.0
2011-10-21 15:35:00,27.32,27.34,27.3,27.32,156900.0,23.8238,23.8412,23.8063,23.8238,156900.0
2011-10-21 15:40:00,27.32,27.33,27.25,27.27,95700.0,23.8238,23.8325,23.7627,23.7802,95700.0
2011-10-21 15:45:00,27.27,27.29,27.23,27.27,106800.0,23.7802,23.7976,23.7453,23.7802,106800.0
2011-10-21 15:50:00,27.26,27.28,27.25,27.28,155100.0,23.7714,23.7889,23.7627,23.7889,155100.0
2011-10-21 15:55:00,27.28,27.34,27.27,27.33,192900.0,23.7889,23.8412,23.7802,23.8325,192900.0
2011-10-24 09:30:00,27.2,27.2,26.88,26.93,134400.0,23.7191,23.7191,23.4401,23.4837,134400.0
2011-10-24 09:35:00,26.94,27.08,26.91,27.01,35400.0,23.4924,23.6145,23.4662,23.5534,35400.0
2011-10-24 09:40:00,26.98,27.0,26.92,26.92,49500.0,23.5273,23.5447,23.475,23.475,49500.0
2011-10-24 09:45:00,26.92,26.97,26.89,26.94,50400.0,23.475,23.5186,23.4488,23.4924,50400.0
2011-10-24 09:50:00,26.96,26.99,26.91,26.94,61200.0,23.5098,23.536,23.4662,23.4924,61200.0
2011-10-24 09:55:00,26.96,26.96,26.9,26.91,75600.0,23.5098,23.5098,23.4575,23.4662,75600.0
2011-10-24 10:00:00,26.92,26.92,26.89,26.92,77700.0,23.475,23.475,23.4488,23.475,77700.0
2011-10-24 10:05:00,26.91,26.94,26.9,26.92,52500.0,23.4662,23.4924,23.4575,23.475,52500.0
2011-10-24 10:10:00,26.91,26.96,26.89,26.94,56700.0,23.4662,23.5098,23.4488,23.4924,56700.0
2011-10-24 10:15:00,26.94,27.09,26.94,27.08,44400.0,23.4924,23.6232,23.4924,23.6145,44400.0
2011-10-24 10:20:00,27.08,27.11,27.04,27.04,22500.0,23.6145,23.6406,23.5796,23.5796,22500.0
2011-10-24 10:25:00,27.04,27.16,27.04,27.12,25800.0,23.5796,23.6842,23.5796,23.6494,25800.0
2011-10-24 10:30:00,27.12,27.17,27.09,27.17,21900.0,23.6494,23.693,23.6232,23.693,21900.0
2011-10-24 10:35:00,27.17,27.18,27.14,27.15,25200.0,23.693,23.7017,23.6668,23.6755,25200.0
2011-10-24 10:40:00,27.15,27.17,27.13,27.17,29400.0,23.6755,23.693,23.6581,23.693,29400.0
2011-10-24 10:45:00,27.16,27.17,27.13,27.14,26100.0,23.6842,23.693,23.6581,23.6668,26100.0
2011-10-24 10:50:00,27.15,27.17,27.13,27.14,27000.0,23.6755,23.693,23.6581,23.6668,27000.0
2011-10-24 10:55:00,27.15,27.17,27.14,27.16,21600.0,23.6755,23.693,23.6668,23.6842,21600.0
2011-10-24 11:00:00,27.16,27.24,27.16,27.22,35100.0,23.6842,23.754,23.6842,23.7366,35100.0
2011-10-24 11:05:00,27.2,27.29,27.2,27.27,32400.0,23.7191,23.7976,23.7191,23.7802,32400.0
2011-10-24 11:10:00,27.27,27.29,27.26,27.26,10200.0,23.7802,23.7976,23.7714,23.7714,10200.0
2011-10-24 11:15:00,27.27,27.31,27.26,27.3,24600.0,23.7802,23.815,23.7714,23.8063,24600.0
2011-10-24 11:20:00,27.3,27.31,27.24,27.26,50400.0,23.8063,23.815,23.754,23.7714,50400.0
2011-10-24 11:25:00,27.26,27.3,27.26,27.28,13200.0,23.7714,23.8063,23.7714,23.7889,13200.0
2011-10-24 11:30:00,27.29,27.29,27.25,27.25,24000.0,23.7976,23.7976,23.7627,23.7627,24000.0
2011-10-24 11:35:00,27.24,27.25,27.18,27.21,23400.0,23.754,23.7627,23.7017,23.7278,23400.0
2011-10-24 11:40:00,27.21,27.22,27.19,27.2,15600.0,23.7278,23.7366,23.7104,23.7191,15600.0
2011-10-24 11:45:00,27.2,27.24,27.18,27.19,18900.0,23.7191,23.754,23.7017,23.7104,18900.0
2011-10-24 11:50:00,27.19,27.19,27.15,27.15,19200.0,23.7104,23.7104,23.6755,23.6755,19200.0
2011-10-24 11:55:00,27.16,27.17,27.14,27.16,20400.0,23.6842,23.693,23.6668,23.6842,20400.0
2011-10-24 12:00:00,27.17,27.17,27.13,27.14,28200.0,23.693,23.693,23.6581,23.6668,28200.0
2011-10-24 12:05:00,27.14,27.17,27.13,27.17,29400.0,23.6668,23.693,23.6581,23.693,29400.0
2011-10-24 12:10:00,27.17,27.19,27.16,27.18,17400.0,23.693,23.7104,23.6842,23.7017,17400.0
2011-10-24 12:15:00,27.18,27.21,27.17,27.21,19800.0,23.7017,23.7278,23.693,23.7278,19800.0
2011-10-24 12:20:00,27.21,27.23,27.2,27.22,32700.0,23.7278,23.7453,23.7191,23.7366,32700.0
2011-10-24 12:25:00,27.22,27.25,27.2,27.2,16500.0,23.7366,23.7627,23.7191,23.7191,16500.0
2011-10-24 12:30:00,27.21,27.21,27.16,27.16,22800.0,23.7278,23.7278,23.6842,23.6842,22800.0
2011-10-24 12:35:00,27.15,27.15,27.09,27.09,29700.0,23.6755,23.6755,23.6232,23.6232,29700.0
2011-10-24 12:40:00,27.09,27.11,27.07,27.09,19500.0,23.6232,23.6406,23.6058,23.6232,19500.0
2011-10-24 12:45:00,27.09,27.11,27.07,27.08,8400.0,23.6232,23.6406,23.6058,23.6145,8400.0
2011-10-24 12:50:00,27.09,27.11,27.08,27.08,39600.0,23.6232,23.6406,23.6145,23.6145,39600.0
2011-10-24 12:55:00,27.09,27.12,27.05,27.12,44100.0,23.6232,23.6494,23.5883,23.6494,44100.0
2011-10-24 13:00:00,27.13,27.18,27.13,27.16,32700.0,23.6581,23.7017,23.6581,23.6842,32700.0
2011-10-24 13:05:00,27.17,27.18,27.15,27.16,27300.0,23.693,23.7017,23.6755,23.6842,27300.0
2011-10-24 13:10:00,27.17,27.18,27.15,27.17,21600.0,23.693,23.7017,23.6755,23.693,21600.0
2011-10-24 13:15:00,27.16,27.18,27.16,27.17,10800.0,23.6842,23.7017,23.6842,23.693,10800.0
2011-10-24 13:20:00,27.16,27.17,27.15,27.17,7200.0,23.6842,23.693,23.6755,23.693,7200.0
2011-10-24 13:25:00,27.17,27.17,27.15,27.17,24600.0,23.693,23.693,23.6755,23.693,24600.0
2011-10-24 13:30:00,27.17,27.18,27.16,27.18,10500.0,23.693,23.7017,23.6842,23.7017,10500.0
2011-10-24 13:35:00,27.17,27.17,27.16,27.17,16200.0,23.693,23.693,23.6842,23.693,16200.0
2011-10-24 13:40:00,27.17,27.2,27.17,27.19,11400.0,23.693,23.7191,23.693,23.7104,11400.0
2011-10-24 13:45:00,27.19,27.28,27.19,27.26,53100.0,23.7104,23.7889,23.7104,23.7714,53100.0
2011-10-24 13:50:00,27.25,27.25,27.23,27.25,25200.0,23.7627,23.7627,23.7453,23.7627,25200.0
2011-10-24 13:55:00,27.25,27.25,27.24,27.24,10800.0,23.7627,23.7627,23.754,23.754,10800.0
2011-10-24 14:00:00,27.25,27.26,27.24,27.24,36600.0,23.7627,23.7714,23.754,23.754,36600.0
2011-10-24 14:05:00,27.24,27.26,27.23,27.23,21600.0,23.754,23.7714,23.7453,23.7453,21600.0
2011-10-24 14:10:00,27.23,27.25,27.2,27.22,48900.0,23.7453,23.7627,23.7191,23.7366,48900.0
2011-10-24 14:15:00,27.22,27.24,27.19,27.19,47100.0,23.7366,23.754,23.7104,23.7104,47100.0
2011-10-24 14:20:00,27.19,27.21,27.18,27.18,32700.0,23.7104,23.7278,23.7017,23.7017,32700.0
2011-10-24 14:25:00,27.18,27.2,27.16,27.18,23100.0,23.7017,23.7191,23.6842,23.7017,23100.0
2011-10-24 14:30:00,27.17,27.2,27.17,27.18,21900.0,23.693,23.7191,23.693,23.7017,21900.0
2011-10-24 14:35:00,27.18,27.2,27.18,27.2,15900.0,23.7017,23.7191,23.7017,23.7191,15900.0
2011-10-24 14:40:00,27.2,27.21,27.17,27.18,27600.0,23.7191,23.7278,23.693,23.7017,27600.0
2011-10-24 14:45:00,27.19,27.24,27.18,27.23,21600.0,23.7104,23.754,23.7017,23.7453,21600.0
2011-10-24 14:50:00,27.23,27.23,27.18,27.18,24300.0,23.7453,23.7453,23.7017,23.7017,24300.0
2011-10-24 14:55:00,27.19,27.2,27.19,27.19,28800.0,23.7104,23.7191,23.7104,23.7104,28800.0
2011-10-24 15:00:00,27.2,27.24,27.19,27.21,26100.0,23.7191,23.754,23.7104,23.7278,26100.0
2011-10-24 15:05:00,27.2,27.2,27.17,27.2,32400.0,23.7191,23.7191,23.693,23.7191,32400.0
2011-10-24 15:10:00,27.19,27.19,27.17,27.18,39600.0,23.7104,23.7104,23.693,23.7017,39600.0
2011-10-24 15:15:00,27.18,27.22,27.16,27.21,61200.0,23.7017,23.7366,23.6842,23.7278,61200.0
2011-10-24 15:20:00,27.21,27.25,27.21,27.22,58500.0,23.7278,23.7627,23.7278,23.7366,58500.0
2011-10-24 15:25:00,27.21,27.24,27.18,27.21,83400.0,23.7278,23.754,23.7017,23.7278,83400.0
2011-10-24 15:30:00,27.21,27.22,27.15,27.15,62100.0,23.7278,23.7366,23.6755,23.6755,62100.0
2011-10-24 15:35:00,27.15,27.21,27.15,27.17,64800.0,23.6755,23.7278,23.6755,23.693,64800.0
2011-10-24 15:40:00,27.17,27.24,27.17,27.21,74700.0,23.693,23.754,23.693,23.7278,74700.0
2011-10-24 15:45:00,27.21,27.23,27.17,27.21,161700.0,23.7278,23.7453,23.693,23.7278,161700.0
2011-10-24 15:50:00,27.2,27.22,27.15,27.17,136200.0,23.7191,23.7366,23.6755,23.693,136200.0
2011-10-24 15:55:00,27.17,27.19,27.16,27.17,323100.0,23.693,23.7104,23.6842,23.693,323100.0
2011-10-25 09:30:00,27.14,27.33,27.03,27.33,112200.0,23.6668,23.8325,23.5709,23.8325,112200.0
2011-10-25 09:35:00,27.33,27.45,27.13,27.33,282900.0,23.8325,23.9371,23.6581,23.8325,282900.0
2011-10-25 09:40:00,27.37,27.83,27.31,27.79,336900.0,23.8674,24.2685,23.815,24.2336,336900.0
2011-10-25 09:45:00,27.79,28.14,27.66,28.13,312000.0,24.2336,24.5388,24.1203,24.5301,312000.0
2011-10-25 09:50:00,28.13,28.62,28.13,28.54,617100.0,24.5301,24.9574,24.5301,24.8876,617100.0
2011-10-25 09:55:00,28.53,28.57,28.32,28.35,552900.0,24.8789,24.9138,24.6958,24.722,552900.0
2011-10-25 10:00:00,28.41,28.42,28.04,28.07,332100.0,24.7743,24.783,24.4516,24.4778,332100.0
2011-10-25 10:05:00,28.07,28.13,27.65,27.69,414000.0,24.4778,24.5301,24.1115,24.1464,414000.0
2011-10-25 10:10:00,27.7,28.17,27.7,28.12,211200.0,24.1551,24.565,24.1551,24.5214,211200.0
2011-10-25 10:15:00,28.12,28.14,27.97,28.11,137700.0,24.5214,24.5388,24.3906,24.5127,137700.0
2011-10-25 10:20:00,28.1,28.39,28.08,28.39,225600.0,24.5039,24.7568,24.4865,24.7568,225600.0
2011-10-25 10:25:00,28.39,28.48,28.32,28.33,117900.0,24.7568,24.8353,24.6958,24.7045,117900.0
2011-10-25 10:30:00,28.35,28.45,28.23,28.42,70200.0,24.722,24.8092,24.6173,24.783,70200.0
2011-10-25 10:35:00,28.44,28.52,28.42,28.48,96600.0,24.8004,24.8702,24.783,24.8353,96600.0
2011-10-25 10:40:00,28.48,28.52,28.45,28.46,120900.0,24.8353,24.8702,24.8092,24.8179,120900.0
2011-10-25 10:45:00,28.45,28.45,28.4,28.42,80400.0,24.8092,24.8092,24.7656,24.783,80400.0
2011-10-25 10:50:00,28.43,28.43,28.24,28.25,117000.0,24.7917,24.7917,24.626,24.6347,117000.0
2011-10-25 10:55:00,28.24,28.43,28.22,28.41,87000.0,24.626,24.7917,24.6086,24.7743,87000.0
2011-10-25 11:00:00,28.39,28.42,28.24,28.27,69600.0,24.7568,24.783,24.626,24.6522,69600.0
2011-10-25 11:05:00,28.25,28.25,28.1,28.11,103500.0,24.6347,24.6347,24.5039,24.5127,103500.0
2011-10-25 11:10:00,28.11,28.17,28.06,28.15,99600.0,24.5127,24.565,24.4691,24.5475,99600.0
2011-10-25 11:15:00,28.15,28.16,28.08,28.12,93900.0,24.5475,24.5563,24.4865,24.5214,93900.0
2011-10-25 11:20:00,28.12,28.17,28.11,28.16,119400.0,24.5214,24.565,24.5127,24.5563,119400.0
2011-10-25 11:25:00,28.16,28.38,28.16,28.36,140400.0,24.5563,24.7481,24.5563,24.7307,140400.0
2011-10-25 11:30:00,28.36,28.48,28.34,28.46,163800.0,24.7307,24.8353,24.7132,24.8179,163800.0
2011-10-25 11:35:00,28.47,28.53,28.47,28.5,142500.0,24.8266,24.8789,24.8266,24.8528,142500.0
2011-10-25 11:40:00,28.49,28.63,28.49,28.61,138300.0,24.844,24.9661,24.844,24.9487,138300.0
2011-10-25 11:45:00,28.6,28.82,28.6,28.72,216600.0,24.94,25.1318,24.94,25.0446,216600.0
2011-10-25 11:50:00,28.73,28.76,28.65,28.71,105900.0,25.0533,25.0795,24.9836,25.0359,105900.0
2011-10-25 11:55:00,28.71,28.77,28.69,28.72,111000.0,25.0359,25.0882,25.0184,25.0446,111000.0
2011-10-25 12:00:00,28.72,28.74,28.59,28.63,79500.0,25.0446,25.062,24.9312,24.9661,79500.0
2011-10-25 12:05:00,28.62,28.72,28.56,28.72,111600.0,24.9574,25.0446,24.9051,25.0446,111600.0
2011-10-25 12:10:00,28.71,28.72,28.6,28.63,132000.0,25.0359,25.0446,24.94,24.9661,132000.0
2011-10-25 12:15:00,28.6,28.63,28.54,28.57,76800.0,24.94,24.9661,24.8876,24.9138,76800.0
2011-10-25 12:20:00,28.57,28.62,28.55,28.55,186600.0,24.9138,24.9574,24.8964,24.8964,186600.0
2011-10-25 12:25:00,28.56,28.67,28.56,28.66,48900.0,24.9051,25.001,24.9051,24.9923,48900.0
2011-10-25 12:30:00,28.67,28.68,28.58,28.59,54900.0,25.001,25.0097,24.9225,24.9312,54900.0
2011-10-25 12:35:00,28.58,28.59,28.5,28.53,54300.0,24.9225,24.9312,24.8528,24.8789,54300.0
2011-10-25 12:40:00,28.53,28.53,28.46,28.49,82500.0,24.8789,24.8789,24.8179,24.844,82500.0
2011-10-25 12:45:00,28.46,28.46,28.35,28.35,56400.0,24.8179,24.8179,24.722,24.722,56400.0
2011-10-25 12:50:00,28.36,28.37,28.25,28.28,97500.0,24.7307,24.7394,24.6347,24.6609,97500.0
2011-10-25 12:55:00,28.27,28.3,28.2,28.26,60600.0,24.6522,24.6783,24.5911,24.6435,60600.0
2011-10-25 13:00:00,28.26,28.33,28.26,28.32,66600.0,24.6435,24.7045,24.6435,24.6958,66600.0
2011-10-25 13:05:00,28.33,28.39,28.32,28.32,92400.0,24.7045,24.7568,24.6958,24.6958,92400.0
2011-10-25 13:10:00,28.32,28.35,28.26,28.31,46500.0,24.6958,24.722,24.6435,24.6871,46500.0
2011-10-25 13:15:00,28.3,28.3,28.25,28.29,30600.0,24.6783,24.6783,24.6347,24.6696,30600.0
2011-10-25 13:20:00,28.29,28.34,28.29,28.33,60300.0,24.6696,24.7132,24.6696,24.7045,60300.0
2011-10-25 13:25:00,28.33,28.36,28.29,28.31,38100.0,24.7045,24.7307,24.6696,24.6871,38100.0
2011-10-25 13:30:00,28.3,28.31,28.18,28.18,66000.0,24.6783,24.6871,24.5737,24.5737,66000.0
2011-10-25 13:35:00,28.19,28.24,28.18,28.21,42600.0,24.5824,24.626,24.5737,24.5999,42600.0
2011-10-25 13:40:00,28.19,28.21,28.12,28.17,73800.0,24.5824,24.5999,24.5214,24.565,73800.0
2011-10-25 13:45:00,28.16,28.17,28.08,28.09,31200.0,24.5563,24.565,24.4865,24.4952,31200.0
2011-10-25 13:50:00,28.09,28.17,28.09,28.16,63600.0,24.4952,24.565,24.4952,24.5563,63600.0
2011-10-25 13:55:00,28.14,28.16,28.07,28.07,59400.0,24.5388,24.5563,24.4778,24.4778,59400.0
2011-10-25 14:00:00,28.06,28.08,27.98,28.02,50400.0,24.4691,24.4865,24.3993,24.4342,50400.0
2011-10-25 14:05:00,28.02,28.05,27.97,28.04,121800.0,24.4342,24.4603,24.3906,24.4516,121800.0
2011-10-25 14:10:00,28.04,28.05,27.97,27.97,73800.0,24.4516,24.4603,24.3906,24.3906,73800.0
2011-10-25 14:15:00,27.97,28.0,27.94,27.97,52200.0,24.3906,24.4167,24.3644,24.3906,52200.0
2011-10-25 14:20:00,27.97,28.02,27.97,28.0,55500.0,24.3906,24.4342,24.3906,24.4167,55500.0
2011-10-25 14:25:00,27.99,28.0,27.95,27.97,33600.0,24.408,24.4167,24.3731,24.3906,33600.0
2011-10-25 14:30:00,27.97,27.99,27.93,27.97,35100.0,24.3906,24.408,24.3557,24.3906,35100.0
2011-10-25 14:35:00,27.96,27.99,27.91,27.92,43800.0,24.3819,24.408,24.3383,24.347,43800.0
2011-10-25 14:40:00,27.93,28.04,27.91,28.04,41700.0,24.3557,24.4516,24.3383,24.4516,41700.0
2011-10-25 14:45:00,28.01,28.03,27.99,28.01,35700.0,24.4255,24.4429,24.408,24.4255,35700.0
2011-10-25 14:50:00,28.01,28.07,27.99,28.04,45600.0,24.4255,24.4778,24.408,24.4516,45600.0
2011-10-25 14:55:00,28.03,28.03,27.95,28.03,56400.0,24.4429,24.4429,24.3731,24.4429,56400.0
2011-10-25 15:00:00,28.03,28.07,28.02,28.06,34200.0,24.4429,24.4778,24.4342,24.4691,34200.0
2011-10-25 15:05:00,28.05,28.06,28.0,28.02,43800.0,24.4603,24.4691,24.4167,24.4342,43800.0
2011-10-25 15:10:00,28.01,28.02,27.96,27.98,87000.0,24.4255,24.4342,24.3819,24.3993,87000.0
2011-10-25 15:15:00,27.99,28.02,27.97,27.98,54600.0,24.408,24.4342,24.3906,24.3993,54600.0
2011-10-25 15:20:00,27.97,27.98,27.88,27.88,70500.0,24.3906,24.3993,24.3121,24.3121,70500.0
2011-10-25 15:25:00,27.88,27.94,27.84,27.92,161700.0,24.3121,24.3644,24.2772,24.347,161700.0
2011-10-25 15:30:00,27.92,28.0,27.92,27.93,108600.0,24.347,24.4167,24.347,24.3557,108600.0
2011-10-25 15:35:00,27.92,27.93,27.86,27.88,71400.0,24.347,24.3557,24.2947,24.3121,71400.0
2011-10-25 15:40:00,27.88,27.89,27.82,27.86,96000.0,24.3121,24.3208,24.2598,24.2947,96000.0
2011-10-25 15:45:00,27.85,27.85,27.76,27.77,120000.0,24.2859,24.2859,24.2075,24.2162,120000.0
2011-10-25 15:50:00,27.77,27.78,27.71,27.74,183600.0,24.2162,24.2249,24.1639,24.19,183600.0
2011-10-25 15:55:00,27.73,27.74,27.67,27.72,198600.0,24.1813,24.19,24.129,24.1726,198600.0
2011-10-26 09:30:00,27.94,27.99,27.76,27.88,61500.0,24.3644,24.408,24.2075,24.3121,61500.0
2011-10-26 09:35:00,27.88,27.9,27.77,27.77,42600.0,24.3121,24.3295,24.2162,24.2162,42600.0
2011-10-26 09:40:00,27.81,27.87,27.76,27.78,60000.0,24.2511,24.3034,24.2075,24.2249,60000.0
2011-10-26 09:45:00,27.79,27.85,27.71,27.71,41400.0,24.2336,24.2859,24.1639,24.1639,41400.0
2011-10-26 09:50:00,27.71,27.86,27.71,27.81,83100.0,24.1639,24.2947,24.1639,24.2511,83100.0
2011-10-26 09:55:00,27.81,27.83,27.75,27.76,40800.0,24.2511,24.2685,24.1987,24.2075,40800.0
2011-10-26 10:00:00,27.75,27.81,27.74,27.78,57600.0,24.1987,24.2511,24.19,24.2249,57600.0
2011-10-26 10:05:00,27.78,27.79,27.65,27.67,39900.0,24.2249,24.2336,24.1115,24.129,39900.0
2011-10-26 10:10:00,27.66,27.67,27.52,27.53,40500.0,24.1203,24.129,23.9982,24.0069,40500.0
2011-10-26 10:15:00,27.53,27.6,27.49,27.57,42300.0,24.0069,24.0679,23.972,24.0418,42300.0
2011-10-26 10:20:00,27.57,27.57,27.43,27.43,51600.0,24.0418,24.0418,23.9197,23.9197,51600.0
2011-10-26 10:25:00,27.43,27.51,27.41,27.5,102300.0,23.9197,23.9894,23.9022,23.9807,102300.0
2011-10-26 10:30:00,27.5,27.5,27.4,27.45,55800.0,23.9807,23.9807,23.8935,23.9371,55800.0
2011-10-26 10:35:00,27.44,27.52,27.44,27.51,91800.0,23.9284,23.9982,23.9284,23.9894,91800.0
2011-10-26 10:40:00,27.51,27.51,27.4,27.41,43800.0,23.9894,23.9894,23.8935,23.9022,43800.0
2011-10-26 10:45:00,27.4,27.4,27.32,27.32,55200.0,23.8935,23.8935,23.8238,23.8238,55200.0
2011-10-26 10:50:00,27.32,27.34,27.26,27.3,78900.0,23.8238,23.8412,23.7714,23.8063,78900.0
2011-10-26 10:55:00,27.28,27.36,27.24,27.36,50400.0,23.7889,23.8586,23.754,23.8586,50400.0
2011-10-26 11:00:00,27.36,27.41,27.34,27.39,49200.0,23.8586,23.9022,23.8412,23.8848,49200.0
2011-10-26 11:05:00,27.39,27.39,27.29,27.3,42000.0,23.8848,23.8848,23.7976,23.8063,42000.0
2011-10-26 11:10:00,27.3,27.39,27.28,27.38,26400.0,23.8063,23.8848,23.7889,23.8761,26400.0
2011-10-26 11:15:00,27.37,27.39,27.35,27.37,21600.0,23.8674,23.8848,23.8499,23.8674,21600.0
2011-10-26 11:20:00,27.36,27.38,27.32,27.34,17400.0,23.8586,23.8761,23.8238,23.8412,17400.0
2011-10-26 11:25:00,27.33,27.39,27.31,27.38,25800.0,23.8325,23.8848,23.815,23.8761,25800.0
2011-10-26 11:30:00,27.37,27.41,27.35,27.37,24600.0,23.8674,23.9022,23.8499,23.8674,24600.0
2011-10-26 11:35:00,27.37,27.37,27.33,27.33,26400.0,23.8674,23.8674,23.8325,23.8325,26400.0
2011-10-26 11:40:00,27.33,27.44,27.33,27.41,52200.0,23.8325,23.9284,23.8325,23.9022,52200.0
2011-10-26 11:45:00,27.42,27.43,27.4,27.42,21300.0,23.911,23.9197,23.8935,23.911,21300.0
2011-10-26 11:50:00,27.41,27.48,27.4,27.46,31800.0,23.9022,23.9633,23.8935,23.9458,31800.0
2011-10-26 11:55:00,27.44,27.47,27.42,27.42,19200.0,23.9284,23.9546,23.911,23.911,19200.0
2011-10-26 12:00:00,27.42,27.45,27.4,27.45,21300.0,23.911,23.9371,23.8935,23.9371,21300.0
2011-10-26 12:05:00,27.45,27.45,27.41,27.42,22800.0,23.9371,23.9371,23.9022,23.911,22800.0
2011-10-26 12:10:00,27.41,27.41,27.33,27.34,22500.0,23.9022,23.9022,23.8325,23.8412,22500.0
2011-10-26 12:15:00,27.35,27.41,27.35,27.39,28800.0,23.8499,23.9022,23.8499,23.8848,28800.0
2011-10-26 12:20:00,27.4,27.42,27.37,27.39,28500.0,23.8935,23.911,23.8674,23.8848,28500.0
2011-10-26 12:25:00,27.4,27.43,27.4,27.43,27000.0,23.8935,23.9197,23.8935,23.9197,27000.0
2011-10-26 12:30:00,27.43,27.45,27.4,27.43,25500.0,23.9197,23.9371,23.8935,23.9197,25500.0
2011-10-26 12:35:00,27.43,27.45,27.39,27.41,41700.0,23.9197,23.9371,23.8848,23.9022,41700.0
2011-10-26 12:40:00,27.41,27.42,27.36,27.37,35100.0,23.9022,23.911,23.8586,23.8674,35100.0
2011-10-26 12:45:00,27.37,27.38,27.35,27.35,34500.0,23.8674,23.8761,23.8499,23.8499,34500.0
2011-10-26 12:50:00,27.35,27.37,27.34,27.36,31200.0,23.8499,23.8674,23.8412,23.8586,31200.0
2011-10-26 12:55:00,27.35,27.36,27.28,27.28,28200.0,23.8499,23.8586,23.7889,23.7889,28200.0
2011-10-26 13:00:00,27.28,27.3,27.26,27.27,38700.0,23.7889,23.8063,23.7714,23.7802,38700.0
2011-10-26 13:05:00,27.27,27.3,27.23,27.24,38400.0,23.7802,23.8063,23.7453,23.754,38400.0
2011-10-26 13:10:00,27.23,27.3,27.23,27.29,33900.0,23.7453,23.8063,23.7453,23.7976,33900.0
2011-10-26 13:15:00,27.29,27.32,27.27,27.32,32100.0,23.7976,23.8238,23.7802,23.8238,32100.0
2011-10-26 13:20:00,27.31,27.39,27.31,27.37,45000.0,23.815,23.8848,23.815,23.8674,45000.0
2011-10-26 13:25:00,27.36,27.4,27.36,27.38,37500.0,23.8586,23.8935,23.8586,23.8761,37500.0
2011-10-26 13:30:00,27.39,27.45,27.39,27.44,68700.0,23.8848,23.9371,23.8848,23.9284,68700.0
2011-10-26 13:35:00,27.43,27.48,27.41,27.43,82200.0,23.9197,23.9633,23.9022,23.9197,82200.0
2011-10-26 13:40:00,27.44,27.46,27.38,27.4,33900.0,23.9284,23.9458,23.8761,23.8935,33900.0
2011-10-26 13:45:00,27.4,27.41,27.37,27.37,109500.0,23.8935,23.9022,23.8674,23.8674,109500.0
2011-10-26 13:50:00,27.37,27.42,27.31,27.38,91500.0,23.8674,23.911,23.815,23.8761,91500.0
2011-10-26 13:55:00,27.37,27.39,27.33,27.38,85500.0,23.8674,23.8848,23.8325,23.8761,85500.0
2011-10-26 14:00:00,27.38,27.42,27.38,27.41,60300.0,23.8761,23.911,23.8761,23.9022,60300.0
2011-10-26 14:05:00,27.41,27.48,27.37,27.48,55200.0,23.9022,23.9633,23.8674,23.9633,55200.0
2011-10-26 14:10:00,27.47,27.48,27.4,27.42,68400.0,23.9546,23.9633,23.8935,23.911,68400.0
2011-10-26 14:15:00,27.43,27.44,27.37,27.38,31500.0,23.9197,23.9284,23.8674,23.8761,31500.0
2011-10-26 14:20:00,27.39,27.45,27.39,27.43,32100.0,23.8848,23.9371,23.8848,23.9197,32100.0
2011-10-26 14:25:00,27.42,27.46,27.42,27.43,128100.0,23.911,23.9458,23.911,23.9197,128100.0
2011-10-26 14:30:00,27.43,27.47,27.41,27.44,31500.0,23.9197,23.9546,23.9022,23.9284,31500.0
2011-10-26 14:35:00,27.44,27.47,27.4,27.46,57300.0,23.9284,23.9546,23.8935,23.9458,57300.0
2011-10-26 14:40:00,27.46,27.49,27.42,27.48,64200.0,23.9458,23.972,23.911,23.9633,64200.0
2011-10-26 14:45:00,27.49,27.5,27.45,27.45,54600.0,23.972,23.9807,23.9371,23.9371,54600.0
2011-10-26 14:50:00,27.45,27.46,27.4,27.4,40200.0,23.9371,23.9458,23.8935,23.8935,40200.0
2011-10-26 14:55:00,27.41,27.46,27.39,27.43,49500.0,23.9022,23.9458,23.8848,23.9197,49500.0
2011-10-26 15:00:00,27.42,27.47,27.41,27.42,45900.0,23.911,23.9546,23.9022,23.911,45900.0
2011-10-26 15:05:00,27.43,27.44,27.35,27.43,63300.0,23.9197,23.9284,23.8499,23.9197,63300.0
2011-10-26 15:10:00,27.42,27.48,27.4,27.47,56400.0,23.911,23.9633,23.8935,23.9546,56400.0
2011-10-26 15:15:00,27.47,27.48,27.42,27.42,56100.0,23.9546,23.9633,23.911,23.911,56100.0
2011-10-26 15:20:00,27.41,27.43,27.39,27.41,106800.0,23.9022,23.9197,23.8848,23.9022,106800.0
2011-10-26 15:25:00,27.42,27.44,27.41,27.44,92700.0,23.911,23.9284,23.9022,23.9284,92700.0
2011-10-26 15:30:00,27.44,27.49,27.4,27.47,135000.0,23.9284,23.972,23.8935,23.9546,135000.0
2011-10-26 15:35:00,27.47,27.49,27.4,27.4,131400.0,23.9546,23.972,23.8935,23.8935,131400.0
2011-10-26 15:40:00,27.41,27.43,27.4,27.4,108000.0,23.9022,23.9197,23.8935,23.8935,108000.0
2011-10-26 15:45:00,27.4,27.42,27.3,27.31,120300.0,23.8935,23.911,23.8063,23.815,120300.0
2011-10-26 15:50:00,27.33,27.35,27.3,27.31,227700.0,23.8325,23.8499,23.8063,23.815,227700.0
2011-10-26 15:55:00,27.32,27.34,27.27,27.28,381600.0,23.8238,23.8412,23.7802,23.7889,381600.0
2011-10-27 09:30:00,27.98,27.98,27.45,27.47,131100.0,24.3993,24.3993,23.9371,23.9546,131100.0
2011-10-27 09:35:00,27.46,27.66,27.46,27.52,94800.0,23.9458,24.1203,23.9458,23.9982,94800.0
2011-10-27 09:40:00,27.52,27.75,27.49,27.73,74700.0,23.9982,24.1987,23.972,24.1813,74700.0
2011-10-27 09:45:00,27.73,27.76,27.65,27.68,82200.0,24.1813,24.2075,24.1115,24.1377,82200.0
2011-10-27 09:50:00,27.69,27.73,27.65,27.65,71100.0,24.1464,24.1813,24.1115,24.1115,71100.0
2011-10-27 09:55:00,27.65,27.68,27.63,27.64,47400.0,24.1115,24.1377,24.0941,24.1028,47400.0
2011-10-27 10:00:00,27.63,27.7,27.6,27.66,78600.0,24.0941,24.1551,24.0679,24.1203,78600.0
2011-10-27 10:05:00,27.67,27.68,27.64,27.66,49800.0,24.129,24.1377,24.1028,24.1203,49800.0
2011-10-27 10:10:00,27.66,27.75,27.65,27.75,41100.0,24.1203,24.1987,24.1115,24.1987,41100.0
2011-10-27 10:15:00,27.76,27.86,27.76,27.85,34800.0,24.2075,24.2947,24.2075,24.2859,34800.0
2011-10-27 10:20:00,27.85,27.86,27.77,27.83,25800.0,24.2859,24.2947,24.2162,24.2685,25800.0
2011-10-27 10:25:00,27.83,27.84,27.72,27.74,43200.0,24.2685,24.2772,24.1726,24.19,43200.0
2011-10-27 10:30:00,27.76,27.78,27.73,27.76,51300.0,24.2075,24.2249,24.1813,24.2075,51300.0
2011-10-27 10:35:00,27.76,27.78,27.73,27.74,42600.0,24.2075,24.2249,24.1813,24.19,42600.0
2011-10-27 10:40:00,27.73,27.78,27.71,27.78,60900.0,24.1813,24.2249,24.1639,24.2249,60900.0
2011-10-27 10:45:00,27.78,27.78,27.76,27.78,42300.0,24.2249,24.2249,24.2075,24.2249,42300.0
2011-10-27 10:50:00,27.77,27.78,27.74,27.77,45300.0,24.2162,24.2249,24.19,24.2162,45300.0
2011-10-27 10:55:00,27.78,27.78,27.76,27.78,45000.0,24.2249,24.2249,24.2075,24.2249,45000.0
2011-10-27 11:00:00,27.78,27.82,27.76,27.8,56700.0,24.2249,24.2598,24.2075,24.2423,56700.0
2011-10-27 11:05:00,27.79,27.82,27.77,27.8,39600.0,24.2336,24.2598,24.2162,24.2423,39600.0
2011-10-27 11:10:00,27.79,27.87,27.78,27.86,59100.0,24.2336,24.3034,24.2249,24.2947,59100.0
2011-10-27 11:15:00,27.86,27.92,27.84,27.91,47400.0,24.2947,24.347,24.2772,24.3383,47400.0
2011-10-27 11:20:00,27.91,27.91,27.81,27.81,74700.0,24.3383,24.3383,24.2511,24.2511,74700.0
2011-10-27 11:25:00,27.82,27.83,27.81,27.82,41100.0,24.2598,24.2685,24.2511,24.2598,41100.0
2011-10-27 11:30:00,27.83,27.85,27.79,27.85,34200.0,24.2685,24.2859,24.2336,24.2859,34200.0
2011-10-27 11:35:00,27.85,27.85,27.81,27.83,85200.0,24.2859,24.2859,24.2511,24.2685,85200.0
2011-10-27 11:40:00,27.82,27.83,27.79,27.8,20100.0,24.2598,24.2685,24.2336,24.2423,20100.0
2011-10-27 11:45:00,27.81,27.84,27.78,27.82,29400.0,24.2511,24.2772,24.2249,24.2598,29400.0
2011-10-27 11:50:00,27.82,27.84,27.81,27.84,20100.0,24.2598,24.2772,24.2511,24.2772,20100.0
2011-10-27 11:55:00,27.84,27.85,27.81,27.83,68700.0,24.2772,24.2859,24.2511,24.2685,68700.0
2011-10-27 12:00:00,27.83,27.89,27.83,27.86,92400.0,24.2685,24.3208,24.2685,24.2947,92400.0
2011-10-27 12:05:00,27.86,27.87,27.83,27.83,34500.0,24.2947,24.3034,24.2685,24.2685,34500.0
2011-10-27 12:10:00,27.83,27.86,27.83,27.83,52500.0,24.2685,24.2947,24.2685,24.2685,52500.0
2011-10-27 12:15:00,27.83,27.84,27.81,27.83,50700.0,24.2685,24.2772,24.2511,24.2685,50700.0
2011-10-27 12:20:00,27.82,27.84,27.78,27.8,84600.0,24.2598,24.2772,24.2249,24.2423,84600.0
2011-10-27 12:25:00,27.81,27.85,27.81,27.83,42000.0,24.2511,24.2859,24.2511,24.2685,42000.0
2011-10-27 12:30:00,27.83,27.85,27.83,27.85,62700.0,24.2685,24.2859,24.2685,24.2859,62700.0
2011-10-27 12:35:00,27.84,27.85,27.81,27.82,30300.0,24.2772,24.2859,24.2511,24.2598,30300.0
2011-10-27 12:40:00,27.82,27.88,27.82,27.87,56400.0,24.2598,24.3121,24.2598,24.3034,56400.0
2011-10-27 12:45:00,27.87,27.9,27.86,27.89,24300.0,24.3034,24.3295,24.2947,24.3208,24300.0
2011-10-27 12:50:00,27.9,27.91,27.89,27.91,15600.0,24.3295,24.3383,24.3208,24.3383,15600.0
2011-10-27 12:55:00,27.91,27.97,27.91,27.96,46500.0,24.3383,24.3906,24.3383,24.3819,46500.0
2011-10-27 13:00:00,27.96,28.02,27.84,27.84,447000.0,24.3819,24.4342,24.2772,24.2772,447000.0
2011-10-27 13:05:00,27.85,27.9,27.83,27.89,21900.0,24.2859,24.3295,24.2685,24.3208,21900.0
2011-10-27 13:10:00,27.89,28.01,27.88,28.01,21000.0,24.3208,24.4255,24.3121,24.4255,21000.0
2011-10-27 13:15:00,27.99,28.0,27.92,27.94,36600.0,24.408,24.4167,24.347,24.3644,36600.0
2011-10-27 13:20:00,27.93,27.94,27.86,27.87,20100.0,24.3557,24.3644,24.2947,24.3034,20100.0
2011-10-27 13:25:00,27.88,27.91,27.87,27.89,18000.0,24.3121,24.3383,24.3034,24.3208,18000.0
2011-10-27 13:30:00,27.91,27.93,27.9,27.91,41400.0,24.3383,24.3557,24.3295,24.3383,41400.0
2011-10-27 13:35:00,27.92,27.92,27.9,27.91,54000.0,24.347,24.347,24.3295,24.3383,54000.0
2011-10-27 13:40:00,27.91,27.92,27.9,27.92,98400.0,24.3383,24.347,24.3295,24.347,98400.0
2011-10-27 13:45:00,27.91,27.92,27.89,27.91,32700.0,24.3383,24.347,24.3208,24.3383,32700.0
2011-10-27 13:50:00,27.91,27.92,27.9,27.91,66000.0,24.3383,24.347,24.3295,24.3383,66000.0
2011-10-27 13:55:00,27.92,27.92,27.9,27.91,40500.0,24.347,24.347,24.3295,24.3383,40500.0
2011-10-27 14:00:00,27.91,27.92,27.89,27.9,122700.0,24.3383,24.347,24.3208,24.3295,122700.0
2011-10-27 14:05:00,27.89,27.9,27.83,27.84,90900.0,24.3208,24.3295,24.2685,24.2772,90900.0
2011-10-27 14:10:00,27.83,27.84,27.82,27.83,94200.0,24.2685,24.2772,24.2598,24.2685,94200.0
2011-10-27 14:15:00,27.83,27.84,27.81,27.83,83100.0,24.2685,24.2772,24.2511,24.2685,83100.0
2011-10-27 14:20:00,27.82,27.84,27.81,27.83,116700.0,24.2598,24.2772,24.2511,24.2685,116700.0
2011-10-27 14:25:00,27.82,27.84,27.82,27.83,91200.0,24.2598,24.2772,24.2598,24.2685,91200.0
2011-10-27 14:30:00,27.83,27.84,27.8,27.82,98100.0,24.2685,24.2772,24.2423,24.2598,98100.0
2011-10-27 14:35:00,27.82,27.84,27.8,27.83,158100.0,24.2598,24.2772,24.2423,24.2685,158100.0
2011-10-27 14:40:00,27.83,27.84,27.82,27.82,122100.0,24.2685,24.2772,24.2598,24.2598,122100.0
2011-10-27 14:45:00,27.83,27.84,27.77,27.78,86400.0,24.2685,24.2772,24.2162,24.2249,86400.0
2011-10-27 14:50:00,27.79,27.84,27.78,27.82,62400.0,24.2336,24.2772,24.2249,24.2598,62400.0
2011-10-27 14:55:00,27.82,27.85,27.8,27.81,108000.0,24.2598,24.2859,24.2423,24.2511,108000.0
2011-10-27 15:00:00,27.81,27.85,27.81,27.83,134400.0,24.2511,24.2859,24.2511,24.2685,134400.0
2011-10-27 15:05:00,27.83,27.83,27.78,27.8,174600.0,24.2685,24.2685,24.2249,24.2423,174600.0
2011-10-27 15:10:00,27.79,27.83,27.78,27.78,139500.0,24.2336,24.2685,24.2249,24.2249,139500.0
2011-10-27 15:15:00,27.78,27.79,27.7,27.71,239400.0,24.2249,24.2336,24.1551,24.1639,239400.0
2011-10-27 15:20:00,27.72,27.85,27.7,27.85,184500.0,24.1726,24.2859,24.1551,24.2859,184500.0
2011-10-27 15:25:00,27.84,27.89,27.81,27.81,91200.0,24.2772,24.3208,24.2511,24.2511,91200.0
2011-10-27 15:30:00,27.82,27.83,27.77,27.78,151500.0,24.2598,24.2685,24.2162,24.2249,151500.0
2011-10-27 15:35:00,27.78,27.78,27.7,27.74,143700.0,24.2249,24.2249,24.1551,24.19,143700.0
2011-10-27 15:40:00,27.74,27.78,27.74,27.76,123900.0,24.19,24.2249,24.19,24.2075,123900.0
2011-10-27 15:45:00,27.77,27.77,27.63,27.7,161400.0,24.2162,24.2162,24.0941,24.1551,161400.0
2011-10-27 15:50:00,27.7,27.7,27.61,27.63,160500.0,24.1551,24.1551,24.0767,24.0941,160500.0
2011-10-27 15:55:00,27.63,27.69,27.59,27.68,272400.0,24.0941,24.1464,24.0592,24.1377,272400.0
2011-10-28 09:30:00,27.65,27.84,27.57,27.72,79800.0,24.1115,24.2772,24.0418,24.1726,79800.0
2011-10-28 09:35:00,27.72,27.85,27.71,27.85,61200.0,24.1726,24.2859,24.1639,24.2859,61200.0
2011-10-28 09:40:00,27.87,27.87,27.7,27.79,69000.0,24.3034,24.3034,24.1551,24.2336,69000.0
2011-10-28 09:45:00,27.79,27.82,27.67,27.7,63600.0,24.2336,24.2598,24.129,24.1551,63600.0
2011-10-28 09:50:00,27.7,27.8,27.7,27.8,48900.0,24.1551,24.2423,24.1551,24.2423,48900.0
2011-10-28 09:55:00,27.81,27.92,27.76,27.89,91200.0,24.2511,24.347,24.2075,24.3208,91200.0
2011-10-28 10:00:00,27.92,27.94,27.85,27.87,97800.0,24.347,24.3644,24.2859,24.3034,97800.0
2011-10-28 10:05:00,27.85,27.93,27.83,27.89,76200.0,24.2859,24.3557,24.2685,24.3208,76200.0
2011-10-28 10:10:00,27.89,27.94,27.83,27.85,123900.0,24.3208,24.3644,24.2685,24.2859,123900.0
2011-10-28 10:15:00,27.85,27.91,27.83,27.9,97800.0,24.2859,24.3383,24.2685,24.3295,97800.0
2011-10-28 10:20:00,27.88,28.01,27.88,27.99,134100.0,24.3121,24.4255,24.3121,24.408,134100.0
2011-10-28 10:25:00,28.01,28.06,27.99,28.03,144300.0,24.4255,24.4691,24.408,24.4429,144300.0
2011-10-28 10:30:00,28.03,28.13,28.01,28.13,87000.0,24.4429,24.5301,24.4255,24.5301,87000.0
2011-10-28 10:35:00,28.13,28.18,28.11,28.14,50400.0,24.5301,24.5737,24.5127,24.5388,50400.0
2011-10-28 10:40:00,28.13,28.18,28.08,28.11,42600.0,24.5301,24.5737,24.4865,24.5127,42600.0
2011-10-28 10:45:00,28.1,28.17,28.1,28.13,87600.0,24.5039,24.565,24.5039,24.5301,87600.0
2011-10-28 10:50:00,28.13,28.18,28.1,28.16,34200.0,24.5301,24.5737,24.5039,24.5563,34200.0
2011-10-28 10:55:00,28.16,28.21,28.16,28.2,51900.0,24.5563,24.5999,24.5563,24.5911,51900.0
2011-10-28 11:00:00,28.2,28.22,28.15,28.17,36600.0,24.5911,24.6086,24.5475,24.565,36600.0
2011-10-28 11:05:00,28.17,28.21,28.13,28.2,39900.0,24.565,24.5999,24.5301,24.5911,39900.0
2011-10-28 11:10:00,28.2,28.25,28.16,28.25,32700.0,24.5911,24.6347,24.5563,24.6347,32700.0
2011-10-28 11:15:00,28.24,28.29,28.2,28.21,68400.0,24.626,24.6696,24.5911,24.5999,68400.0
2011-10-28 11:20:00,28.21,28.3,28.21,28.28,52800.0,24.5999,24.6783,24.5999,24.6609,52800.0
2011-10-28 11:25:00,28.27,28.33,28.25,28.32,75600.0,24.6522,24.7045,24.6347,24.6958,75600.0
2011-10-28 11:30:00,28.33,28.35,28.31,28.32,106200.0,24.7045,24.722,24.6871,24.6958,106200.0
2011-10-28 11:35:00,28.32,28.34,28.25,28.25,44100.0,24.6958,24.7132,24.6347,24.6347,44100.0
2011-10-28 11:40:00,28.25,28.29,28.24,28.27,50400.0,24.6347,24.6696,24.626,24.6522,50400.0
2011-10-28 11:45:00,28.27,28.34,28.27,28.33,61200.0,24.6522,24.7132,24.6522,24.7045,61200.0
2011-10-28 11:50:00,28.33,28.35,28.25,28.26,91500.0,24.7045,24.722,24.6347,24.6435,91500.0
2011-10-28 11:55:00,28.25,28.28,28.23,28.25,73200.0,24.6347,24.6609,24.6173,24.6347,73200.0
2011-10-28 12:00:00,28.22,28.26,28.22,28.26,61800.0,24.6086,24.6435,24.6086,24.6435,61800.0
2011-10-28 12:05:00,28.27,28.33,28.27,28.32,39600.0,24.6522,24.7045,24.6522,24.6958,39600.0
2011-10-28 12:10:00,28.32,28.33,28.27,28.28,76500.0,24.6958,24.7045,24.6522,24.6609,76500.0
2011-10-28 12:15:00,28.29,28.29,28.24,28.25,73500.0,24.6696,24.6696,24.626,24.6347,73500.0
2011-10-28 12:20:00,28.25,28.25,28.18,28.18,44100.0,24.6347,24.6347,24.5737,24.5737,44100.0
2011-10-28 12:25:00,28.18,28.18,28.14,28.14,85500.0,24.5737,24.5737,24.5388,24.5388,85500.0
2011-10-28 12:30:00,28.15,28.17,28.12,28.13,76200.0,24.5475,24.565,24.5214,24.5301,76200.0
2011-10-28 12:35:00,28.13,28.15,28.12,28.12,92100.0,24.5301,24.5475,24.5214,24.5214,92100.0
2011-10-28 12:40:00,28.12,28.18,28.12,28.13,94200.0,24.5214,24.5737,24.5214,24.5301,94200.0
2011-10-28 12:45:00,28.13,28.14,28.09,28.1,142200.0,24.5301,24.5388,24.4952,24.5039,142200.0
2011-10-28 12:50:00,28.1,28.11,28.08,28.11,44700.0,24.5039,24.5127,24.4865,24.5127,44700.0
2011-10-28 12:55:00,28.11,28.13,28.09,28.12,36000.0,24.5127,24.5301,24.4952,24.5214,36000.0
2011-10-28 13:00:00,28.12,28.14,28.1,28.14,36900.0,24.5214,24.5388,24.5039,24.5388,36900.0
2011-10-28 13:05:00,28.14,28.14,28.1,28.11,31200.0,24.5388,24.5388,24.5039,24.5127,31200.0
2011-10-28 13:10:00,28.11,28.12,28.05,28.05,45300.0,24.5127,24.5214,24.4603,24.4603,45300.0
2011-10-28 13:15:00,28.05,28.05,28.0,28.0,56400.0,24.4603,24.4603,24.4167,24.4167,56400.0
2011-10-28 13:20:00,28.0,28.03,27.98,28.01,57900.0,24.4167,24.4429,24.3993,24.4255,57900.0
2011-10-28 13:25:00,28.02,28.06,28.0,28.01,77700.0,24.4342,24.4691,24.4167,24.4255,77700.0
2011-10-28 13:30:00,28.02,28.05,27.94,28.0,158400.0,24.4342,24.4603,24.3644,24.4167,158400.0
2011-10-28 13:35:00,28.0,28.04,27.98,28.02,51300.0,24.4167,24.4516,24.3993,24.4342,51300.0
2011-10-28 13:40:00,28.02,28.02,27.96,27.99,62700.0,24.4342,24.4342,24.3819,24.408,62700.0
2011-10-28 13:45:00,27.99,28.03,27.96,27.99,43200.0,24.408,24.4429,24.3819,24.408,43200.0
2011-10-28 13:50:00,27.99,28.03,27.98,27.99,27600.0,24.408,24.4429,24.3993,24.408,27600.0
2011-10-28 13:55:00,27.99,28.02,27.96,27.97,30900.0,24.408,24.4342,24.3819,24.3906,30900.0
2011-10-28 14:00:00,27.97,27.97,27.91,27.91,44700.0,24.3906,24.3906,24.3383,24.3383,44700.0
2011-10-28 14:05:00,27.91,27.94,27.87,27.94,45900.0,24.3383,24.3644,24.3034,24.3644,45900.0
2011-10-28 14:10:00,27.93,27.95,27.84,27.85,69000.0,24.3557,24.3731,24.2772,24.2859,69000.0
2011-10-28 14:15:00,27.85,27.85,27.76,27.78,119700.0,24.2859,24.2859,24.2075,24.2249,119700.0
2011-10-28 14:20:00,27.79,27.81,27.75,27.77,75300.0,24.2336,24.2511,24.1987,24.2162,75300.0
2011-10-28 14:25:00,27.77,27.83,27.77,27.83,84300.0,24.2162,24.2685,24.2162,24.2685,84300.0
2011-10-28 14:30:00,27.84,27.9,27.83,27.88,39000.0,24.2772,24.3295,24.2685,24.3121,39000.0
2011-10-28 14:35:00,27.88,27.89,27.82,27.85,23700.0,24.3121,24.3208,24.2598,24.2859,23700.0
2011-10-28 14:40:00,27.86,27.94,27.85,27.94,33900.0,24.2947,24.3644,24.2859,24.3644,33900.0
2011-10-28 14:45:00,27.95,27.96,27.93,27.96,26400.0,24.3731,24.3819,24.3557,24.3819,26400.0
2011-10-28 14:50:00,27.96,27.99,27.95,27.98,32100.0,24.3819,24.408,24.3731,24.3993,32100.0
2011-10-28 14:55:00,27.98,28.0,27.96,28.0,43500.0,24.3993,24.4167,24.3819,24.4167,43500.0
2011-10-28 15:00:00,27.99,28.07,27.99,28.04,56100.0,24.408,24.4778,24.408,24.4516,56100.0
2011-10-28 15:05:00,28.05,28.06,28.03,28.04,34800.0,24.4603,24.4691,24.4429,24.4516,34800.0
2011-10-28 15:10:00,28.04,28.06,28.01,28.06,85200.0,24.4516,24.4691,24.4255,24.4691,85200.0
2011-10-28 15:15:00,28.05,28.08,28.03,28.04,53700.0,24.4603,24.4865,24.4429,24.4516,53700.0
2011-10-28 15:20:00,28.05,28.08,28.04,28.04,41100.0,24.4603,24.4865,24.4516,24.4516,41100.0
2011-10-28 15:25:00,28.04,28.05,28.03,28.05,39600.0,24.4516,24.4603,24.4429,24.4603,39600.0
2011-10-28 15:30:00,28.05,28.05,27.99,28.04,70500.0,24.4603,24.4603,24.408,24.4516,70500.0
2011-10-28 15:35:00,28.04,28.08,28.01,28.08,81300.0,24.4516,24.4865,24.4255,24.4865,81300.0
2011-10-28 15:40:00,28.08,28.14,28.08,28.13,124800.0,24.4865,24.5388,24.4865,24.5301,124800.0
2011-10-28 15:45:00,28.13,28.14,28.07,28.09,129600.0,24.5301,24.5388,24.4778,24.4952,129600.0
2011-10-28 15:50:00,28.09,28.13,28.08,28.09,102900.0,24.4952,24.5301,24.4865,24.4952,102900.0
2011-10-28 15:55:00,28.09,28.12,28.05,28.06,400500.0,24.4952,24.5214,24.4603,24.4691,400500.0
2011-10-31 09:30:00,27.66,27.75,27.65,27.7,41700.0,24.1203,24.1987,24.1115,24.1551,41700.0
2011-10-31 09:35:00,27.7,27.74,27.7,27.74,41700.0,24.1551,24.19,24.1551,24.19,41700.0
2011-10-31 09:40:00,27.74,27.76,27.67,27.67,26100.0,24.19,24.2075,24.129,24.129,26100.0
2011-10-31 09:45:00,27.67,27.72,27.66,27.72,25800.0,24.129,24.1726,24.1203,24.1726,25800.0
2011-10-31 09:50:00,27.71,27.76,27.7,27.73,27600.0,24.1639,24.2075,24.1551,24.1813,27600.0
2011-10-31 09:55:00,27.73,27.76,27.69,27.75,19200.0,24.1813,24.2075,24.1464,24.1987,19200.0
2011-10-31 10:00:00,27.74,27.74,27.67,27.67,25500.0,24.19,24.19,24.129,24.129,25500.0
2011-10-31 10:05:00,27.69,27.73,27.67,27.72,33900.0,24.1464,24.1813,24.129,24.1726,33900.0
2011-10-31 10:10:00,27.72,27.83,27.71,27.78,67200.0,24.1726,24.2685,24.1639,24.2249,67200.0
2011-10-31 10:15:00,27.78,27.79,27.71,27.72,88200.0,24.2249,24.2336,24.1639,24.1726,88200.0
2011-10-31 10:20:00,27.72,27.74,27.7,27.73,32700.0,24.1726,24.19,24.1551,24.1813,32700.0
2011-10-31 10:25:00,27.73,27.77,27.7,27.77,45000.0,24.1813,24.2162,24.1551,24.2162,45000.0
2011-10-31 10:30:00,27.78,27.87,27.78,27.85,49200.0,24.2249,24.3034,24.2249,24.2859,49200.0
2011-10-31 10:35:00,27.84,27.9,27.84,27.89,28200.0,24.2772,24.3295,24.2772,24.3208,28200.0
2011-10-31 10:40:00,27.89,27.91,27.85,27.87,109500.0,24.3208,24.3383,24.2859,24.3034,109500.0
2011-10-31 10:45:00,27.86,27.86,27.81,27.85,122100.0,24.2947,24.2947,24.2511,24.2859,122100.0
2011-10-31 10:50:00,27.87,27.92,27.81,27.81,23700.0,24.3034,24.347,24.2511,24.2511,23700.0
2011-10-31 10:55:00,27.8,27.84,27.79,27.8,39000.0,24.2423,24.2772,24.2336,24.2423,39000.0
2011-10-31 11:00:00,27.8,27.83,27.77,27.78,12900.0,24.2423,24.2685,24.2162,24.2249,12900.0
2011-10-31 11:05:00,27.78,27.83,27.78,27.83,20100.0,24.2249,24.2685,24.2249,24.2685,20100.0
2011-10-31 11:10:00,27.82,27.83,27.75,27.75,48300.0,24.2598,24.2685,24.1987,24.1987,48300.0
2011-10-31 11:15:00,27.76,27.79,27.72,27.79,108300.0,24.2075,24.2336,24.1726,24.2336,108300.0
2011-10-31 11:20:00,27.79,27.84,27.77,27.83,279000.0,24.2336,24.2772,24.2162,24.2685,279000.0
2011-10-31 11:25:00,27.83,27.84,27.79,27.8,16800.0,24.2685,24.2772,24.2336,24.2423,16800.0
2011-10-31 11:30:00,27.82,27.86,27.82,27.86,18300.0,24.2598,24.2947,24.2598,24.2947,18300.0
2011-10-31 11:35:00,27.87,27.89,27.85,27.86,21600.0,24.3034,24.3208,24.2859,24.2947,21600.0
2011-10-31 11:40:00,27.86,27.91,27.85,27.87,35100.0,24.2947,24.3383,24.2859,24.3034,35100.0
2011-10-31 11:45:00,27.85,27.86,27.8,27.82,91200.0,24.2859,24.2947,24.2423,24.2598,91200.0
2011-10-31 11:50:00,27.82,27.86,27.82,27.86,29100.0,24.2598,24.2947,24.2598,24.2947,29100.0
2011-10-31 11:55:00,27.87,27.89,27.85,27.86,21600.0,24.3034,24.3208,24.2859,24.2947,21600.0
2011-10-31 12:00:00,27.86,27.89,27.86,27.87,18000.0,24.2947,24.3208,24.2947,24.3034,18000.0
2011-10-31 12:05:00,27.88,27.89,27.85,27.86,28500.0,24.3121,24.3208,24.2859,24.2947,28500.0
2011-10-31 12:10:00,27.85,27.86,27.85,27.86,11400.0,24.2859,24.2947,24.2859,24.2947,11400.0
2011-10-31 12:15:00,27.85,27.85,27.78,27.78,15300.0,24.2859,24.2859,24.2249,24.2249,15300.0
2011-10-31 12:20:00,27.78,27.81,27.77,27.81,16200.0,24.2249,24.2511,24.2162,24.2511,16200.0
2011-10-31 12:25:00,27.8,27.8,27.69,27.69,18600.0,24.2423,24.2423,24.1464,24.1464,18600.0
2011-10-31 12:30:00,27.69,27.72,27.66,27.67,50400.0,24.1464,24.1726,24.1203,24.129,50400.0
2011-10-31 12:35:00,27.67,27.7,27.67,27.68,29100.0,24.129,24.1551,24.129,24.1377,29100.0
2011-10-31 12:40:00,27.68,27.71,27.68,27.71,75300.0,24.1377,24.1639,24.1377,24.1639,75300.0
2011-10-31 12:45:00,27.71,27.72,27.68,27.7,31500.0,24.1639,24.1726,24.1377,24.1551,31500.0
2011-10-31 12:50:00,27.71,27.71,27.67,27.68,13800.0,24.1639,24.1639,24.129,24.1377,13800.0
2011-10-31 12:55:00,27.68,27.7,27.68,27.69,23100.0,24.1377,24.1551,24.1377,24.1464,23100.0
2011-10-31 13:00:00,27.68,27.76,27.67,27.75,35100.0,24.1377,24.2075,24.129,24.1987,35100.0
2011-10-31 13:05:00,27.74,27.75,27.7,27.7,19800.0,24.19,24.1987,24.1551,24.1551,19800.0
2011-10-31 13:10:00,27.7,27.74,27.7,27.71,27300.0,24.1551,24.19,24.1551,24.1639,27300.0
2011-10-31 13:15:00,27.72,27.73,27.71,27.72,15600.0,24.1726,24.1813,24.1639,24.1726,15600.0
2011-10-31 13:20:00,27.71,27.73,27.7,27.7,18900.0,24.1639,24.1813,24.1551,24.1551,18900.0
2011-10-31 13:25:00,27.7,27.72,27.69,27.7,28500.0,24.1551,24.1726,24.1464,24.1551,28500.0
2011-10-31 13:30:00,27.69,27.75,27.68,27.73,30300.0,24.1464,24.1987,24.1377,24.1813,30300.0
2011-10-31 13:35:00,27.73,27.81,27.73,27.81,55200.0,24.1813,24.2511,24.1813,24.2511,55200.0
2011-10-31 13:40:00,27.79,27.8,27.77,27.8,24000.0,24.2336,24.2423,24.2162,24.2423,24000.0
2011-10-31 13:45:00,27.8,27.81,27.75,27.8,56400.0,24.2423,24.2511,24.1987,24.2423,56400.0
2011-10-31 13:50:00,27.8,27.84,27.79,27.83,110700.0,24.2423,24.2772,24.2336,24.2685,110700.0
2011-10-31 13:55:00,27.83,27.84,27.8,27.82,23700.0,24.2685,24.2772,24.2423,24.2598,23700.0
2011-10-31 14:00:00,27.81,27.84,27.79,27.83,25200.0,24.2511,24.2772,24.2336,24.2685,25200.0
2011-10-31 14:05:00,27.82,27.83,27.79,27.8,19200.0,24.2598,24.2685,24.2336,24.2423,19200.0
2011-10-31 14:10:00,27.8,27.81,27.78,27.8,20400.0,24.2423,24.2511,24.2249,24.2423,20400.0
2011-10-31 14:15:00,27.81,27.81,27.77,27.78,15000.0,24.2511,24.2511,24.2162,24.2249,15000.0
2011-10-31 14:20:00,27.79,27.82,27.74,27.74,28500.0,24.2336,24.2598,24.19,24.19,28500.0
2011-10-31 14:25:00,27.74,27.78,27.71,27.77,28500.0,24.19,24.2249,24.1639,24.2162,28500.0
2011-10-31 14:30:00,27.76,27.78,27.74,27.75,22800.0,24.2075,24.2249,24.19,24.1987,22800.0
2011-10-31 14:35:00,27.75,27.75,27.7,27.71,32400.0,24.1987,24.1987,24.1551,24.1639,32400.0
2011-10-31 14:40:00,27.71,27.73,27.7,27.72,16500.0,24.1639,24.1813,24.1551,24.1726,16500.0
2011-10-31 14:45:00,27.71,27.75,27.7,27.71,28500.0,24.1639,24.1987,24.1551,24.1639,28500.0
2011-10-31 14:50:00,27.71,27.76,27.71,27.75,27900.0,24.1639,24.2075,24.1639,24.1987,27900.0
2011-10-31 14:55:00,27.77,27.79,27.75,27.75,51000.0,24.2162,24.2336,24.1987,24.1987,51000.0
2011-10-31 15:00:00,27.75,27.76,27.71,27.71,57000.0,24.1987,24.2075,24.1639,24.1639,57000.0
2011-10-31 15:05:00,27.71,27.72,27.67,27.68,126000.0,24.1639,24.1726,24.129,24.1377,126000.0
2011-10-31 15:10:00,27.68,27.71,27.67,27.69,73800.0,24.1377,24.1639,24.129,24.1464,73800.0
2011-10-31 15:15:00,27.69,27.71,27.64,27.64,97200.0,24.1464,24.1639,24.1028,24.1028,97200.0
2011-10-31 15:20:00,27.63,27.66,27.62,27.66,82800.0,24.0941,24.1203,24.0854,24.1203,82800.0
2011-10-31 15:25:00,27.65,27.67,27.63,27.64,30900.0,24.1115,24.129,24.0941,24.1028,30900.0
2011-10-31 15:30:00,27.64,27.67,27.62,27.67,65700.0,24.1028,24.129,24.0854,24.129,65700.0
2011-10-31 15:35:00,27.68,27.73,27.67,27.73,118800.0,24.1377,24.1813,24.129,24.1813,118800.0
2011-10-31 15:40:00,27.72,27.73,27.68,27.69,169200.0,24.1726,24.1813,24.1377,24.1464,169200.0
2011-10-31 15:45:00,27.69,27.71,27.61,27.65,152100.0,24.1464,24.1639,24.0767,24.1115,152100.0
2011-10-31 15:50:00,27.64,27.7,27.63,27.69,184200.0,24.1028,24.1551,24.0941,24.1464,184200.0
2011-10-31 15:55:00,27.69,27.7,27.55,27.55,134100.0,24.1464,24.1551,24.0243,24.0243,134100.0
2011-11-01 09:30:00,26.95,27.03,26.93,26.99,53700.0,23.5011,23.5709,23.4837,23.536,53700.0
2011-11-01 09:35:00,26.97,27.05,26.76,26.79,141000.0,23.5186,23.5883,23.3354,23.3616,141000.0
2011-11-01 09:40:00,26.77,26.94,26.77,26.83,54600.0,23.3441,23.4924,23.3441,23.3965,54600.0
2011-11-01 09:45:00,26.84,27.21,26.81,27.11,188700.0,23.4052,23.7278,23.379,23.6406,188700.0
2011-11-01 09:50:00,27.1,27.28,27.09,27.26,103500.0,23.6319,23.7889,23.6232,23.7714,103500.0
2011-11-01 09:55:00,27.25,27.34,27.21,27.27,41700.0,23.7627,23.8412,23.7278,23.7802,41700.0
2011-11-01 10:00:00,27.25,27.39,27.14,27.38,77400.0,23.7627,23.8848,23.6668,23.8761,77400.0
2011-11-01 10:05:00,27.39,27.42,27.33,27.41,126900.0,23.8848,23.911,23.8325,23.9022,126900.0
2011-11-01 10:10:00,27.4,27.51,27.35,27.46,45000.0,23.8935,23.9894,23.8499,23.9458,45000.0
2011-11-01 10:15:00,27.48,27.48,27.34,27.39,83100.0,23.9633,23.9633,23.8412,23.8848,83100.0
2011-11-01 10:20:00,27.39,27.39,27.3,27.35,102000.0,23.8848,23.8848,23.8063,23.8499,102000.0
2011-11-01 10:25:00,27.34,27.49,27.33,27.4,179100.0,23.8412,23.972,23.8325,23.8935,179100.0
2011-11-01 10:30:00,27.4,27.48,27.35,27.48,48000.0,23.8935,23.9633,23.8499,23.9633,48000.0
2011-11-01 10:35:00,27.47,27.48,27.42,27.45,61200.0,23.9546,23.9633,23.911,23.9371,61200.0
2011-11-01 10:40:00,27.46,27.53,27.38,27.41,76200.0,23.9458,24.0069,23.8761,23.9022,76200.0
2011-11-01 10:45:00,27.39,27.4,27.32,27.33,41700.0,23.8848,23.8935,23.8238,23.8325,41700.0
2011-11-01 10:50:00,27.34,27.34,27.28,27.32,106500.0,23.8412,23.8412,23.7889,23.8238,106500.0
2011-11-01 10:55:00,27.32,27.38,27.32,27.33,38100.0,23.8238,23.8761,23.8238,23.8325,38100.0
2011-11-01 11:00:00,27.32,27.37,27.28,27.28,37200.0,23.8238,23.8674,23.7889,23.7889,37200.0
2011-11-01 11:05:00,27.27,27.34,27.27,27.33,40800.0,23.7802,23.8412,23.7802,23.8325,40800.0
2011-11-01 11:10:00,27.33,27.48,27.33,27.46,51000.0,23.8325,23.9633,23.8325,23.9458,51000.0
2011-11-01 11:15:00,27.46,27.58,27.46,27.56,77400.0,23.9458,24.0505,23.9458,24.0331,77400.0
2011-11-01 11:20:00,27.54,27.56,27.51,27.52,27000.0,24.0156,24.0331,23.9894,23.9982,27000.0
2011-11-01 11:25:00,27.53,27.57,27.46,27.47,37800.0,24.0069,24.0418,23.9458,23.9546,37800.0
2011-11-01 11:30:00,27.47,27.47,27.35,27.36,54000.0,23.9546,23.9546,23.8499,23.8586,54000.0
2011-11-01 11:35:00,27.35,27.37,27.31,27.32,48900.0,23.8499,23.8674,23.815,23.8238,48900.0
2011-11-01 11:40:00,27.31,27.31,27.22,27.25,24600.0,23.815,23.815,23.7366,23.7627,24600.0
2011-11-01 11:45:00,27.25,27.34,27.24,27.29,30000.0,23.7627,23.8412,23.754,23.7976,30000.0
2011-11-01 11:50:00,27.3,27.3,27.23,27.25,25800.0,23.8063,23.8063,23.7453,23.7627,25800.0
2011-11-01 11:55:00,27.27,27.32,27.27,27.28,22800.0,23.7802,23.8238,23.7802,23.7889,22800.0
2011-11-01 12:00:00,27.27,27.28,27.2,27.23,30600.0,23.7802,23.7889,23.7191,23.7453,30600.0
2011-11-01 12:05:00,27.23,27.35,27.23,27.28,48000.0,23.7453,23.8499,23.7453,23.7889,48000.0
2011-11-01 12:10:00,27.29,27.36,27.29,27.31,24600.0,23.7976,23.8586,23.7976,23.815,24600.0
2011-11-01 12:15:00,27.3,27.31,27.24,27.26,39300.0,23.8063,23.815,23.754,23.7714,39300.0
2011-11-01 12:20:00,27.26,27.26,27.2,27.24,16800.0,23.7714,23.7714,23.7191,23.754,16800.0
2011-11-01 12:25:00,27.22,27.27,27.19,27.21,38100.0,23.7366,23.7802,23.7104,23.7278,38100.0
2011-11-01 12:30:00,27.2,27.27,27.17,27.26,59400.0,23.7191,23.7802,23.693,23.7714,59400.0
2011-11-01 12:35:00,27.25,27.29,27.21,27.29,28200.0,23.7627,23.7976,23.7278,23.7976,28200.0
2011-11-01 12:40:00,27.28,27.31,27.24,27.27,46500.0,23.7889,23.815,23.754,23.7802,46500.0
2011-11-01 12:45:00,27.27,27.32,27.27,27.27,35400.0,23.7802,23.8238,23.7802,23.7802,35400.0
2011-11-01 12:50:00,27.26,27.3,27.23,27.24,12900.0,23.7714,23.8063,23.7453,23.754,12900.0
2011-11-01 12:55:00,27.22,27.27,27.21,27.23,11100.0,23.7366,23.7802,23.7278,23.7453,11100.0
2011-11-01 13:00:00,27.2,27.22,27.18,27.2,16200.0,23.7191,23.7366,23.7017,23.7191,16200.0
2011-11-01 13:05:00,27.19,27.28,27.19,27.23,16500.0,23.7104,23.7889,23.7104,23.7453,16500.0
2011-11-01 13:10:00,27.21,27.26,27.19,27.2,17700.0,23.7278,23.7714,23.7104,23.7191,17700.0
2011-11-01 13:15:00,27.2,27.24,27.18,27.2,26700.0,23.7191,23.754,23.7017,23.7191,26700.0
2011-11-01 13:20:00,27.19,27.19,27.13,27.15,12900.0,23.7104,23.7104,23.6581,23.6755,12900.0
2011-11-01 13:25:00,27.15,27.39,27.13,27.39,52500.0,23.6755,23.8848,23.6581,23.8848,52500.0
2011-11-01 13:30:00,27.4,27.47,27.32,27.43,59700.0,23.8935,23.9546,23.8238,23.9197,59700.0
2011-11-01 13:35:00,27.44,27.49,27.4,27.42,39900.0,23.9284,23.972,23.8935,23.911,39900.0
2011-11-01 13:40:00,27.43,27.48,27.4,27.47,41700.0,23.9197,23.9633,23.8935,23.9546,41700.0
2011-11-01 13:45:00,27.48,27.53,27.43,27.47,26400.0,23.9633,24.0069,23.9197,23.9546,26400.0
2011-11-01 13:50:00,27.45,27.55,27.44,27.46,28500.0,23.9371,24.0243,23.9284,23.9458,28500.0
2011-11-01 13:55:00,27.46,27.47,27.33,27.41,86100.0,23.9458,23.9546,23.8325,23.9022,86100.0
2011-11-01 14:00:00,27.4,27.46,27.35,27.44,62700.0,23.8935,23.9458,23.8499,23.9284,62700.0
2011-11-01 14:05:00,27.43,27.52,27.42,27.51,35100.0,23.9197,23.9982,23.911,23.9894,35100.0
2011-11-01 14:10:00,27.5,27.53,27.46,27.53,33600.0,23.9807,24.0069,23.9458,24.0069,33600.0
2011-11-01 14:15:00,27.53,27.53,27.45,27.48,48900.0,24.0069,24.0069,23.9371,23.9633,48900.0
2011-11-01 14:20:00,27.49,27.59,27.49,27.57,37200.0,23.972,24.0592,23.972,24.0418,37200.0
2011-11-01 14:25:00,27.58,27.61,27.55,27.58,25800.0,24.0505,24.0767,24.0243,24.0505,25800.0
2011-11-01 14:30:00,27.57,27.57,27.52,27.56,28800.0,24.0418,24.0418,23.9982,24.0331,28800.0
2011-11-01 14:35:00,27.54,27.55,27.41,27.41,31500.0,24.0156,24.0243,23.9022,23.9022,31500.0
2011-11-01 14:40:00,27.41,27.49,27.4,27.47,25800.0,23.9022,23.972,23.8935,23.9546,25800.0
2011-11-01 14:45:00,27.46,27.48,27.44,27.44,18900.0,23.9458,23.9633,23.9284,23.9284,18900.0
2011-11-01 14:50:00,27.45,27.5,27.36,27.39,20400.0,23.9371,23.9807,23.8586,23.8848,20400.0
2011-11-01 14:55:00,27.38,27.39,27.33,27.36,38400.0,23.8761,23.8848,23.8325,23.8586,38400.0
2011-11-01 15:00:00,27.37,27.38,27.23,27.25,49800.0,23.8674,23.8761,23.7453,23.7627,49800.0
2011-11-01 15:05:00,27.27,27.3,27.22,27.28,95400.0,23.7802,23.8063,23.7366,23.7889,95400.0
2011-11-01 15:10:00,27.28,27.34,27.26,27.33,33300.0,23.7889,23.8412,23.7714,23.8325,33300.0
2011-11-01 15:15:00,27.34,27.34,27.24,27.28,57900.0,23.8412,23.8412,23.754,23.7889,57900.0
2011-11-01 15:20:00,27.31,27.32,27.19,27.2,39300.0,23.815,23.8238,23.7104,23.7191,39300.0
2011-11-01 15:25:00,27.21,27.28,27.2,27.28,45900.0,23.7278,23.7889,23.7191,23.7889,45900.0
2011-11-01 15:30:00,27.26,27.36,27.25,27.27,51900.0,23.7714,23.8586,23.7627,23.7802,51900.0
2011-11-01 15:35:00,27.29,27.38,27.28,27.38,94200.0,23.7976,23.8761,23.7889,23.8761,94200.0
2011-11-01 15:40:00,27.36,27.37,27.26,27.26,97200.0,23.8586,23.8674,23.7714,23.7714,97200.0
2011-11-01 15:45:00,27.26,27.31,27.19,27.31,206400.0,23.7714,23.815,23.7104,23.815,206400.0
2011-11-01 15:50:00,27.3,27.3,27.15,27.21,136200.0,23.8063,23.8063,23.6755,23.7278,136200.0
2011-11-01 15:55:00,27.19,27.26,27.17,27.2,231600.0,23.7104,23.7714,23.693,23.7191,231600.0
2011-11-02 09:30:00,27.55,27.74,27.54,27.65,39600.0,24.0243,24.19,24.0156,24.1115,39600.0
2011-11-02 09:35:00,27.64,27.74,27.62,27.67,43500.0,24.1028,24.19,24.0854,24.129,43500.0
2011-11-02 09:40:00,27.69,27.73,27.69,27.71,16500.0,24.1464,24.1813,24.1464,24.1639,16500.0
2011-11-02 09:45:00,27.72,27.75,27.66,27.68,66000.0,24.1726,24.1987,24.1203,24.1377,66000.0
2011-11-02 09:50:00,27.67,27.67,27.6,27.65,20100.0,24.129,24.129,24.0679,24.1115,20100.0
2011-11-02 09:55:00,27.63,27.65,27.49,27.52,22200.0,24.0941,24.1115,23.972,23.9982,22200.0
2011-11-02 10:00:00,27.55,27.63,27.55,27.6,132300.0,24.0243,24.0941,24.0243,24.0679,132300.0
2011-11-02 10:05:00,27.6,27.68,27.6,27.66,65700.0,24.0679,24.1377,24.0679,24.1203,65700.0
2011-11-02 10:10:00,27.66,27.72,27.65,27.68,62400.0,24.1203,24.1726,24.1115,24.1377,62400.0
2011-11-02 10:15:00,27.68,27.69,27.65,27.66,112800.0,24.1377,24.1464,24.1115,24.1203,112800.0
2011-11-02 10:20:00,27.66,27.66,27.59,27.63,48000.0,24.1203,24.1203,24.0592,24.0941,48000.0
2011-11-02 10:25:00,27.63,27.66,27.58,27.64,75900.0,24.0941,24.1203,24.0505,24.1028,75900.0
2011-11-02 10:30:00,27.64,27.64,27.57,27.62,66900.0,24.1028,24.1028,24.0418,24.0854,66900.0
2011-11-02 10:35:00,27.62,27.7,27.61,27.68,15000.0,24.0854,24.1551,24.0767,24.1377,15000.0
2011-11-02 10:40:00,27.68,27.69,27.65,27.65,30000.0,24.1377,24.1464,24.1115,24.1115,30000.0
2011-11-02 10:45:00,27.66,27.67,27.58,27.66,143400.0,24.1203,24.129,24.0505,24.1203,143400.0
2011-11-02 10:50:00,27.67,27.68,27.65,27.66,59100.0,24.129,24.1377,24.1115,24.1203,59100.0
2011-11-02 10:55:00,27.65,27.67,27.65,27.67,151800.0,24.1115,24.129,24.1115,24.129,151800.0
2011-11-02 11:00:00,27.67,27.68,27.65,27.67,181200.0,24.129,24.1377,24.1115,24.129,181200.0
2011-11-02 11:05:00,27.67,27.71,27.66,27.68,32700.0,24.129,24.1639,24.1203,24.1377,32700.0
2011-11-02 11:10:00,27.69,27.69,27.66,27.67,38700.0,24.1464,24.1464,24.1203,24.129,38700.0
2011-11-02 11:15:00,27.67,27.7,27.67,27.67,40800.0,24.129,24.1551,24.129,24.129,40800.0
2011-11-02 11:20:00,27.67,27.69,27.67,27.69,15600.0,24.129,24.1464,24.129,24.1464,15600.0
2011-11-02 11:25:00,27.68,27.68,27.66,27.68,73200.0,24.1377,24.1377,24.1203,24.1377,73200.0
2011-11-02 11:30:00,27.67,27.69,27.64,27.68,19500.0,24.129,24.1464,24.1028,24.1377,19500.0
2011-11-02 11:35:00,27.68,27.69,27.66,27.67,31200.0,24.1377,24.1464,24.1203,24.129,31200.0
2011-11-02 11:40:00,27.67,27.68,27.66,27.67,15900.0,24.129,24.1377,24.1203,24.129,15900.0
2011-11-02 11:45:00,27.67,27.67,27.64,27.65,168000.0,24.129,24.129,24.1028,24.1115,168000.0
2011-11-02 11:50:00,27.63,27.66,27.63,27.64,15600.0,24.0941,24.1203,24.0941,24.1028,15600.0
2011-11-02 11:55:00,27.63,27.66,27.61,27.63,15900.0,24.0941,24.1203,24.0767,24.0941,15900.0
2011-11-02 12:00:00,27.62,27.64,27.59,27.61,20100.0,24.0854,24.1028,24.0592,24.0767,20100.0
2011-11-02 12:05:00,27.61,27.62,27.6,27.62,6600.0,24.0767,24.0854,24.0679,24.0854,6600.0
2011-11-02 12:10:00,27.63,27.69,27.62,27.67,11400.0,24.0941,24.1464,24.0854,24.129,11400.0
2011-11-02 12:15:00,27.65,27.67,27.63,27.65,18000.0,24.1115,24.129,24.0941,24.1115,18000.0
2011-11-02 12:20:00,27.65,27.67,27.64,27.65,11100.0,24.1115,24.129,24.1028,24.1115,11100.0
2011-11-02 12:25:00,27.64,27.66,27.61,27.64,10500.0,24.1028,24.1203,24.0767,24.1028,10500.0
2011-11-02 12:30:00,27.65,27.67,27.61,27.63,12900.0,24.1115,24.129,24.0767,24.0941,12900.0
2011-11-02 12:35:00,27.58,27.66,27.55,27.63,17100.0,24.0505,24.1203,24.0243,24.0941,17100.0
2011-11-02 12:40:00,27.63,27.67,27.59,27.6,14400.0,24.0941,24.129,24.0592,24.0679,14400.0
2011-11-02 12:45:00,27.59,27.6,27.54,27.56,8400.0,24.0592,24.0679,24.0156,24.0331,8400.0
2011-11-02 12:50:00,27.55,27.57,27.53,27.54,8100.0,24.0243,24.0418,24.0069,24.0156,8100.0
2011-11-02 12:55:00,27.56,27.57,27.5,27.51,14700.0,24.0331,24.0418,23.9807,23.9894,14700.0
2011-11-02 13:00:00,27.51,27.52,27.41,27.43,48900.0,23.9894,23.9982,23.9022,23.9197,48900.0
2011-11-02 13:05:00,27.43,27.47,27.39,27.46,13800.0,23.9197,23.9546,23.8848,23.9458,13800.0
2011-11-02 13:10:00,27.46,27.53,27.46,27.53,38400.0,23.9458,24.0069,23.9458,24.0069,38400.0
2011-11-02 13:15:00,27.53,27.53,27.46,27.48,14700.0,24.0069,24.0069,23.9458,23.9633,14700.0
2011-11-02 13:20:00,27.47,27.47,27.38,27.38,26100.0,23.9546,23.9546,23.8761,23.8761,26100.0
2011-11-02 13:25:00,27.4,27.49,27.4,27.45,9000.0,23.8935,23.972,23.8935,23.9371,9000.0
2011-11-02 13:30:00,27.46,27.5,27.45,27.5,13500.0,23.9458,23.9807,23.9371,23.9807,13500.0
2011-11-02 13:35:00,27.5,27.5,27.49,27.5,17100.0,23.9807,23.9807,23.972,23.9807,17100.0
2011-11-02 13:40:00,27.48,27.52,27.47,27.51,22800.0,23.9633,23.9982,23.9546,23.9894,22800.0
2011-11-02 13:45:00,27.51,27.55,27.5,27.5,18000.0,23.9894,24.0243,23.9807,23.9807,18000.0
2011-11-02 13:50:00,27.51,27.52,27.45,27.45,12000.0,23.9894,23.9982,23.9371,23.9371,12000.0
2011-11-02 13:55:00,27.44,27.47,27.42,27.47,8100.0,23.9284,23.9546,23.911,23.9546,8100.0
2011-11-02 14:00:00,27.44,27.46,27.38,27.46,24600.0,23.9284,23.9458,23.8761,23.9458,24600.0
2011-11-02 14:05:00,27.46,27.5,27.44,27.47,28200.0,23.9458,23.9807,23.9284,23.9546,28200.0
2011-11-02 14:10:00,27.45,27.47,27.4,27.44,22200.0,23.9371,23.9546,23.8935,23.9284,22200.0
2011-11-02 14:15:00,27.46,27.51,27.45,27.47,38100.0,23.9458,23.9894,23.9371,23.9546,38100.0
2011-11-02 14:20:00,27.49,27.52,27.46,27.46,41100.0,23.972,23.9982,23.9458,23.9458,41100.0
2011-11-02 14:25:00,27.46,27.5,27.46,27.5,22500.0,23.9458,23.9807,23.9458,23.9807,22500.0
2011-11-02 14:30:00,27.48,27.55,27.46,27.54,58200.0,23.9633,24.0243,23.9458,24.0156,58200.0
2011-11-02 14:35:00,27.55,27.57,27.51,27.51,39900.0,24.0243,24.0418,23.9894,23.9894,39900.0
2011-11-02 14:40:00,27.51,27.53,27.48,27.51,15000.0,23.9894,24.0069,23.9633,23.9894,15000.0
2011-11-02 14:45:00,27.5,27.56,27.5,27.53,35100.0,23.9807,24.0331,23.9807,24.0069,35100.0
2011-11-02 14:50:00,27.54,27.58,27.53,27.56,24900.0,24.0156,24.0505,24.0069,24.0331,24900.0
2011-11-02 14:55:00,27.56,27.61,27.56,27.58,39300.0,24.0331,24.0767,24.0331,24.0505,39300.0
2011-11-02 15:00:00,27.6,27.6,27.52,27.55,36900.0,24.0679,24.0679,23.9982,24.0243,36900.0
2011-11-02 15:05:00,27.55,27.67,27.54,27.62,45300.0,24.0243,24.129,24.0156,24.0854,45300.0
2011-11-02 15:10:00,27.61,27.64,27.58,27.63,40200.0,24.0767,24.1028,24.0505,24.0941,40200.0
2011-11-02 15:15:00,27.63,27.66,27.59,27.66,30600.0,24.0941,24.1203,24.0592,24.1203,30600.0
2011-11-02 15:20:00,27.65,27.7,27.65,27.7,88200.0,24.1115,24.1551,24.1115,24.1551,88200.0
2011-11-02 15:25:00,27.7,27.8,27.67,27.78,344100.0,24.1551,24.2423,24.129,24.2249,344100.0
2011-11-02 15:30:00,27.77,27.78,27.67,27.71,257400.0,24.2162,24.2249,24.129,24.1639,257400.0
2011-11-02 15:35:00,27.71,27.79,27.71,27.78,100500.0,24.1639,24.2336,24.1639,24.2249,100500.0
2011-11-02 15:40:00,27.78,27.83,27.78,27.83,253500.0,24.2249,24.2685,24.2249,24.2685,253500.0
2011-11-02 15:45:00,27.83,27.86,27.79,27.83,252600.0,24.2685,24.2947,24.2336,24.2685,252600.0
2011-11-02 15:50:00,27.83,27.86,27.82,27.85,292200.0,24.2685,24.2947,24.2598,24.2859,292200.0
2011-11-02 15:55:00,27.85,27.88,27.83,27.84,296400.0,24.2859,24.3121,24.2685,24.2772,296400.0
2011-11-03 09:30:00,28.0,28.08,27.9,27.96,37800.0,24.4167,24.4865,24.3295,24.3819,37800.0
2011-11-03 09:35:00,27.97,28.0,27.88,28.0,15000.0,24.3906,24.4167,24.3121,24.4167,15000.0
2011-11-03 09:40:00,27.97,28.02,27.87,27.89,28500.0,24.3906,24.4342,24.3034,24.3208,28500.0
2011-11-03 09:45:00,27.9,27.98,27.88,27.94,14400.0,24.3295,24.3993,24.3121,24.3644,14400.0
2011-11-03 09:50:00,27.93,27.94,27.87,27.91,30900.0,24.3557,24.3644,24.3034,24.3383,30900.0
2011-11-03 09:55:00,27.9,28.03,27.9,27.98,46800.0,24.3295,24.4429,24.3295,24.3993,46800.0
2011-11-03 10:00:00,27.99,27.99,27.81,27.82,60600.0,24.408,24.408,24.2511,24.2598,60600.0
2011-11-03 10:05:00,27.83,27.96,27.82,27.95,45600.0,24.2685,24.3819,24.2598,24.3731,45600.0
2011-11-03 10:10:00,27.96,27.99,27.91,27.96,20100.0,24.3819,24.408,24.3383,24.3819,20100.0
2011-11-03 10:15:00,27.96,27.99,27.92,27.99,66900.0,24.3819,24.408,24.347,24.408,66900.0
2011-11-03 10:20:00,27.99,28.01,27.93,27.93,37800.0,24.408,24.4255,24.3557,24.3557,37800.0
2011-11-03 10:25:00,27.93,28.03,27.91,27.97,35400.0,24.3557,24.4429,24.3383,24.3906,35400.0
2011-11-03 10:30:00,27.96,28.01,27.96,27.98,26400.0,24.3819,24.4255,24.3819,24.3993,26400.0
2011-11-03 10:35:00,27.99,27.99,27.91,27.93,25200.0,24.408,24.408,24.3383,24.3557,25200.0
2011-11-03 10:40:00,27.92,28.07,27.92,28.04,56400.0,24.347,24.4778,24.347,24.4516,56400.0
2011-11-03 10:45:00,28.03,28.13,28.03,28.07,31500.0,24.4429,24.5301,24.4429,24.4778,31500.0
2011-11-03 10:50:00,28.09,28.1,28.05,28.09,17100.0,24.4952,24.5039,24.4603,24.4952,17100.0
2011-11-03 10:55:00,28.09,28.14,28.07,28.08,17400.0,24.4952,24.5388,24.4778,24.4865,17400.0
2011-11-03 11:00:00,28.07,28.12,28.0,28.0,38100.0,24.4778,24.5214,24.4167,24.4167,38100.0
2011-11-03 11:05:00,27.99,28.06,27.98,28.04,27600.0,24.408,24.4691,24.3993,24.4516,27600.0
2011-11-03 11:10:00,28.05,28.08,28.01,28.05,24000.0,24.4603,24.4865,24.4255,24.4603,24000.0
2011-11-03 11:15:00,28.05,28.09,28.03,28.07,14400.0,24.4603,24.4952,24.4429,24.4778,14400.0
2011-11-03 11:20:00,28.09,28.18,28.08,28.16,76800.0,24.4952,24.5737,24.4865,24.5563,76800.0
2011-11-03 11:25:00,28.17,28.18,28.15,28.18,12300.0,24.565,24.5737,24.5475,24.5737,12300.0
2011-11-03 11:30:00,28.18,28.19,28.13,28.16,13200.0,24.5737,24.5824,24.5301,24.5563,13200.0
2011-11-03 11:35:00,28.14,28.14,28.09,28.09,7500.0,24.5388,24.5388,24.4952,24.4952,7500.0
2011-11-03 11:40:00,28.1,28.12,28.08,28.11,10800.0,24.5039,24.5214,24.4865,24.5127,10800.0
2011-11-03 11:45:00,28.12,28.12,28.06,28.12,12900.0,24.5214,24.5214,24.4691,24.5214,12900.0
2011-11-03 11:50:00,28.1,28.25,28.1,28.24,87600.0,24.5039,24.6347,24.5039,24.626,87600.0
2011-11-03 11:55:00,28.24,28.26,28.16,28.17,41700.0,24.626,24.6435,24.5563,24.565,41700.0
2011-11-03 12:00:00,28.16,28.19,28.16,28.19,18300.0,24.5563,24.5824,24.5563,24.5824,18300.0
2011-11-03 12:05:00,28.18,28.22,28.16,28.22,23700.0,24.5737,24.6086,24.5563,24.6086,23700.0
2011-11-03 12:10:00,28.22,28.28,28.21,28.24,83100.0,24.6086,24.6609,24.5999,24.626,83100.0
2011-11-03 12:15:00,28.23,28.26,28.22,28.23,10800.0,24.6173,24.6435,24.6086,24.6173,10800.0
2011-11-03 12:20:00,28.23,28.3,28.22,28.27,52200.0,24.6173,24.6783,24.6086,24.6522,52200.0
2011-11-03 12:25:00,28.27,28.31,28.25,28.29,60000.0,24.6522,24.6871,24.6347,24.6696,60000.0
2011-11-03 12:30:00,28.31,28.31,28.26,28.27,30900.0,24.6871,24.6871,24.6435,24.6522,30900.0
2011-11-03 12:35:00,28.27,28.29,28.25,28.27,17400.0,24.6522,24.6696,24.6347,24.6522,17400.0
2011-11-03 12:40:00,28.26,28.27,28.21,28.26,22500.0,24.6435,24.6522,24.5999,24.6435,22500.0
2011-11-03 12:45:00,28.25,28.32,28.25,28.31,49800.0,24.6347,24.6958,24.6347,24.6871,49800.0
2011-11-03 12:50:00,28.31,28.38,28.31,28.38,72900.0,24.6871,24.7481,24.6871,24.7481,72900.0
2011-11-03 12:55:00,28.38,28.39,28.34,28.35,25200.0,24.7481,24.7568,24.7132,24.722,25200.0
2011-11-03 13:00:00,28.36,28.37,28.32,28.33,22200.0,24.7307,24.7394,24.6958,24.7045,22200.0
2011-11-03 13:05:00,28.32,28.39,28.3,28.39,30900.0,24.6958,24.7568,24.6783,24.7568,30900.0
2011-11-03 13:10:00,28.38,28.43,28.36,28.37,31200.0,24.7481,24.7917,24.7307,24.7394,31200.0
2011-11-03 13:15:00,28.38,28.42,28.38,28.41,18600.0,24.7481,24.783,24.7481,24.7743,18600.0
2011-11-03 13:20:00,28.4,28.48,28.37,28.46,86400.0,24.7656,24.8353,24.7394,24.8179,86400.0
2011-11-03 13:25:00,28.46,28.48,28.44,28.46,34800.0,24.8179,24.8353,24.8004,24.8179,34800.0
2011-11-03 13:30:00,28.46,28.46,28.4,28.41,23400.0,24.8179,24.8179,24.7656,24.7743,23400.0
2011-11-03 13:35:00,28.41,28.5,28.4,28.47,39600.0,24.7743,24.8528,24.7656,24.8266,39600.0
2011-11-03 13:40:00,28.47,28.5,28.44,28.45,25500.0,24.8266,24.8528,24.8004,24.8092,25500.0
2011-11-03 13:45:00,28.45,28.5,28.45,28.49,37200.0,24.8092,24.8528,24.8092,24.844,37200.0
2011-11-03 13:50:00,28.5,28.5,28.47,28.49,42300.0,24.8528,24.8528,24.8266,24.844,42300.0
2011-11-03 13:55:00,28.48,28.54,28.46,28.49,101700.0,24.8353,24.8876,24.8179,24.844,101700.0
2011-11-03 14:00:00,28.5,28.56,28.47,28.56,72900.0,24.8528,24.9051,24.8266,24.9051,72900.0
2011-11-03 14:05:00,28.56,28.63,28.55,28.62,49200.0,24.9051,24.9661,24.8964,24.9574,49200.0
2011-11-03 14:10:00,28.62,28.62,28.52,28.56,20700.0,24.9574,24.9574,24.8702,24.9051,20700.0
2011-11-03 14:15:00,28.55,28.59,28.53,28.55,69300.0,24.8964,24.9312,24.8789,24.8964,69300.0
2011-11-03 14:20:00,28.55,28.58,28.55,28.56,46500.0,24.8964,24.9225,24.8964,24.9051,46500.0
2011-11-03 14:25:00,28.56,28.57,28.52,28.55,30300.0,24.9051,24.9138,24.8702,24.8964,30300.0
2011-11-03 14:30:00,28.55,28.57,28.53,28.56,33000.0,24.8964,24.9138,24.8789,24.9051,33000.0
2011-11-03 14:35:00,28.57,28.61,28.54,28.59,24900.0,24.9138,24.9487,24.8876,24.9312,24900.0
2011-11-03 14:40:00,28.6,28.61,28.56,28.58,47700.0,24.94,24.9487,24.9051,24.9225,47700.0
2011-11-03 14:45:00,28.58,28.62,28.56,28.59,77100.0,24.9225,24.9574,24.9051,24.9312,77100.0
2011-11-03 14:50:00,28.61,28.66,28.58,28.66,115500.0,24.9487,24.9923,24.9225,24.9923,115500.0
2011-11-03 14:55:00,28.65,28.71,28.65,28.69,135300.0,24.9836,25.0359,24.9836,25.0184,135300.0
2011-11-03 15:00:00,28.67,28.71,28.66,28.68,80700.0,25.001,25.0359,24.9923,25.0097,80700.0
2011-11-03 15:05:00,28.68,28.68,28.62,28.66,62700.0,25.0097,25.0097,24.9574,24.9923,62700.0
2011-11-03 15:10:00,28.66,28.7,28.65,28.7,159600.0,24.9923,25.0272,24.9836,25.0272,159600.0
2011-11-03 15:15:00,28.71,28.73,28.63,28.65,110400.0,25.0359,25.0533,24.9661,24.9836,110400.0
2011-11-03 15:20:00,28.65,28.68,28.63,28.68,370200.0,24.9836,25.0097,24.9661,25.0097,370200.0
2011-11-03 15:25:00,28.69,28.71,28.62,28.62,136500.0,25.0184,25.0359,24.9574,24.9574,136500.0
2011-11-03 15:30:00,28.63,28.67,28.62,28.66,118200.0,24.9661,25.001,24.9574,24.9923,118200.0
2011-11-03 15:35:00,28.66,28.67,28.59,28.62,117300.0,24.9923,25.001,24.9312,24.9574,117300.0
2011-11-03 15:40:00,28.62,28.62,28.57,28.61,74100.0,24.9574,24.9574,24.9138,24.9487,74100.0
2011-11-03 15:45:00,28.61,28.64,28.57,28.62,107700.0,24.9487,24.9748,24.9138,24.9574,107700.0
2011-11-03 15:50:00,28.62,28.71,28.62,28.65,137700.0,24.9574,25.0359,24.9574,24.9836,137700.0
2011-11-03 15:55:00,28.66,28.68,28.62,28.62,247200.0,24.9923,25.0097,24.9574,24.9574,247200.0
2011-11-04 09:30:00,28.33,28.36,28.28,28.36,54300.0,24.7045,24.7307,24.6609,24.7307,54300.0
2011-11-04 09:35:00,28.36,28.46,28.36,28.45,16200.0,24.7307,24.8179,24.7307,24.8092,16200.0
2011-11-04 09:40:00,28.44,28.45,28.36,28.38,20700.0,24.8004,24.8092,24.7307,24.7481,20700.0
2011-11-04 09:45:00,28.42,28.49,28.41,28.47,17400.0,24.783,24.844,24.7743,24.8266,17400.0
2011-11-04 09:50:00,28.46,28.5,28.4,28.41,30600.0,24.8179,24.8528,24.7656,24.7743,30600.0
2011-11-04 09:55:00,28.41,28.44,28.33,28.33,52800.0,24.7743,24.8004,24.7045,24.7045,52800.0
2011-11-04 10:00:00,28.33,28.39,28.31,28.39,66000.0,24.7045,24.7568,24.6871,24.7568,66000.0
2011-11-04 10:05:00,28.39,28.47,28.38,28.46,63900.0,24.7568,24.8266,24.7481,24.8179,63900.0
2011-11-04 10:10:00,28.46,28.52,28.46,28.48,23400.0,24.8179,24.8702,24.8179,24.8353,23400.0
2011-11-04 10:15:00,28.48,28.49,28.33,28.35,39000.0,24.8353,24.844,24.7045,24.722,39000.0
2011-11-04 10:20:00,28.35,28.4,28.33,28.37,32700.0,24.722,24.7656,24.7045,24.7394,32700.0
2011-11-04 10:25:00,28.38,28.42,28.34,28.38,45000.0,24.7481,24.783,24.7132,24.7481,45000.0
2011-11-04 10:30:00,28.39,28.39,28.33,28.37,39000.0,24.7568,24.7568,24.7045,24.7394,39000.0
2011-11-04 10:35:00,28.37,28.38,28.31,28.33,32400.0,24.7394,24.7481,24.6871,24.7045,32400.0
2011-11-04 10:40:00,28.33,28.41,28.33,28.41,52200.0,24.7045,24.7743,24.7045,24.7743,52200.0
2011-11-04 10:45:00,28.42,28.46,28.42,28.46,18300.0,24.783,24.8179,24.783,24.8179,18300.0
2011-11-04 10:50:00,28.46,28.46,28.4,28.43,30000.0,24.8179,24.8179,24.7656,24.7917,30000.0
2011-11-04 10:55:00,28.45,28.48,28.44,28.48,26400.0,24.8092,24.8353,24.8004,24.8353,26400.0
2011-11-04 11:00:00,28.48,28.53,28.48,28.51,39900.0,24.8353,24.8789,24.8353,24.8615,39900.0
2011-11-04 11:05:00,28.51,28.51,28.43,28.45,21900.0,24.8615,24.8615,24.7917,24.8092,21900.0
2011-11-04 11:10:00,28.44,28.53,28.44,28.47,38700.0,24.8004,24.8789,24.8004,24.8266,38700.0
2011-11-04 11:15:00,28.47,28.48,28.41,28.43,35700.0,24.8266,24.8353,24.7743,24.7917,35700.0
2011-11-04 11:20:00,28.42,28.51,28.39,28.49,40200.0,24.783,24.8615,24.7568,24.844,40200.0
2011-11-04 11:25:00,28.47,28.58,28.43,28.56,28500.0,24.8266,24.9225,24.7917,24.9051,28500.0
2011-11-04 11:30:00,28.56,28.68,28.56,28.68,65100.0,24.9051,25.0097,24.9051,25.0097,65100.0
2011-11-04 11:35:00,28.67,28.67,28.58,28.65,35400.0,25.001,25.001,24.9225,24.9836,35400.0
2011-11-04 11:40:00,28.65,28.67,28.6,28.63,42300.0,24.9836,25.001,24.94,24.9661,42300.0
2011-11-04 11:45:00,28.63,28.66,28.6,28.64,23100.0,24.9661,24.9923,24.94,24.9748,23100.0
2011-11-04 11:50:00,28.63,28.64,28.58,28.59,36300.0,24.9661,24.9748,24.9225,24.9312,36300.0
2011-11-04 11:55:00,28.59,28.61,28.57,28.59,20700.0,24.9312,24.9487,24.9138,24.9312,20700.0
2011-11-04 12:00:00,28.59,28.65,28.58,28.62,35400.0,24.9312,24.9836,24.9225,24.9574,35400.0
2011-11-04 12:05:00,28.62,28.64,28.59,28.59,64200.0,24.9574,24.9748,24.9312,24.9312,64200.0
2011-11-04 12:10:00,28.59,28.65,28.57,28.65,69000.0,24.9312,24.9836,24.9138,24.9836,69000.0
2011-11-04 12:15:00,28.64,28.67,28.63,28.64,27600.0,24.9748,25.001,24.9661,24.9748,27600.0
2011-11-04 12:20:00,28.64,28.64,28.59,28.59,32400.0,24.9748,24.9748,24.9312,24.9312,32400.0
2011-11-04 12:25:00,28.59,28.65,28.58,28.64,31800.0,24.9312,24.9836,24.9225,24.9748,31800.0
2011-11-04 12:30:00,28.65,28.65,28.61,28.62,19800.0,24.9836,24.9836,24.9487,24.9574,19800.0
2011-11-04 12:35:00,28.61,28.64,28.59,28.62,25500.0,24.9487,24.9748,24.9312,24.9574,25500.0
2011-11-04 12:40:00,28.61,28.66,28.6,28.61,41700.0,24.9487,24.9923,24.94,24.9487,41700.0
2011-11-04 12:45:00,28.58,28.63,28.58,28.61,30900.0,24.9225,24.9661,24.9225,24.9487,30900.0
2011-11-04 12:50:00,28.61,28.63,28.59,28.6,21600.0,24.9487,24.9661,24.9312,24.94,21600.0
2011-11-04 12:55:00,28.59,28.64,28.58,28.63,20700.0,24.9312,24.9748,24.9225,24.9661,20700.0
2011-11-04 13:00:00,28.64,28.65,28.6,28.62,31200.0,24.9748,24.9836,24.94,24.9574,31200.0
2011-11-04 13:05:00,28.61,28.64,28.6,28.63,21600.0,24.9487,24.9748,24.94,24.9661,21600.0
2011-11-04 13:10:00,28.63,28.72,28.63,28.72,60300.0,24.9661,25.0446,24.9661,25.0446,60300.0
2011-11-04 13:15:00,28.72,28.73,28.7,28.72,35700.0,25.0446,25.0533,25.0272,25.0446,35700.0
2011-11-04 13:20:00,28.72,28.73,28.69,28.73,47100.0,25.0446,25.0533,25.0184,25.0533,47100.0
2011-11-04 13:25:00,28.73,28.73,28.71,28.73,15900.0,25.0533,25.0533,25.0359,25.0533,15900.0
2011-11-04 13:30:00,28.73,28.73,28.68,28.69,17100.0,25.0533,25.0533,25.0097,25.0184,17100.0
2011-11-04 13:35:00,28.7,28.73,28.68,28.69,19800.0,25.0272,25.0533,25.0097,25.0184,19800.0
2011-11-04 13:40:00,28.7,28.74,28.69,28.74,24900.0,25.0272,25.062,25.0184,25.062,24900.0
2011-11-04 13:45:00,28.74,28.82,28.74,28.79,32100.0,25.062,25.1318,25.062,25.1056,32100.0
2011-11-04 13:50:00,28.79,28.82,28.76,28.78,24600.0,25.1056,25.1318,25.0795,25.0969,24600.0
2011-11-04 13:55:00,28.78,28.78,28.75,28.77,30300.0,25.0969,25.0969,25.0708,25.0882,30300.0
2011-11-04 14:00:00,28.77,28.78,28.73,28.75,26400.0,25.0882,25.0969,25.0533,25.0708,26400.0
2011-11-04 14:05:00,28.74,28.76,28.71,28.74,22200.0,25.062,25.0795,25.0359,25.062,22200.0
2011-11-04 14:10:00,28.74,28.75,28.7,28.72,26400.0,25.062,25.0708,25.0272,25.0446,26400.0
2011-11-04 14:15:00,28.71,28.75,28.7,28.75,28800.0,25.0359,25.0708,25.0272,25.0708,28800.0
2011-11-04 14:20:00,28.75,28.82,28.75,28.77,65100.0,25.0708,25.1318,25.0708,25.0882,65100.0
2011-11-04 14:25:00,28.78,28.8,28.77,28.8,12900.0,25.0969,25.1144,25.0882,25.1144,12900.0
2011-11-04 14:30:00,28.81,28.81,28.74,28.74,31800.0,25.1231,25.1231,25.062,25.062,31800.0
2011-11-04 14:35:00,28.74,28.76,28.7,28.71,30600.0,25.062,25.0795,25.0272,25.0359,30600.0
2011-11-04 14:40:00,28.7,28.76,28.7,28.76,23400.0,25.0272,25.0795,25.0272,25.0795,23400.0
2011-11-04 14:45:00,28.76,28.81,28.76,28.79,28500.0,25.0795,25.1231,25.0795,25.1056,28500.0
2011-11-04 14:50:00,28.79,28.79,28.74,28.77,18900.0,25.1056,25.1056,25.062,25.0882,18900.0
2011-11-04 14:55:00,28.77,28.8,28.73,28.75,30000.0,25.0882,25.1144,25.0533,25.0708,30000.0
2011-11-04 15:00:00,28.74,28.75,28.7,28.7,39000.0,25.062,25.0708,25.0272,25.0272,39000.0
2011-11-04 15:05:00,28.7,28.7,28.64,28.65,36300.0,25.0272,25.0272,24.9748,24.9836,36300.0
2011-11-04 15:10:00,28.65,28.68,28.63,28.68,32100.0,24.9836,25.0097,24.9661,25.0097,32100.0
2011-11-04 15:15:00,28.67,28.69,28.67,28.68,42300.0,25.001,25.0184,25.001,25.0097,42300.0
2011-11-04 15:20:00,28.68,28.68,28.63,28.66,51600.0,25.0097,25.0097,24.9661,24.9923,51600.0
2011-11-04 15:25:00,28.67,28.71,28.67,28.69,38700.0,25.001,25.0359,25.001,25.0184,38700.0
2011-11-04 15:30:00,28.68,28.72,28.67,28.7,66900.0,25.0097,25.0446,25.001,25.0272,66900.0
2011-11-04 15:35:00,28.71,28.71,28.66,28.66,75900.0,25.0359,25.0359,24.9923,24.9923,75900.0
2011-11-04 15:40:00,28.67,28.77,28.67,28.77,87600.0,25.001,25.0882,25.001,25.0882,87600.0
2011-11-04 15:45:00,28.76,28.82,28.75,28.76,75300.0,25.0795,25.1318,25.0708,25.0795,75300.0
2011-11-04 15:50:00,28.75,28.76,28.68,28.7,90900.0,25.0708,25.0795,25.0097,25.0272,90900.0
2011-11-04 15:55:00,28.69,28.76,28.66,28.76,205500.0,25.0184,25.0795,24.9923,25.0795,205500.0
2011-11-07 09:30:00,28.78,28.8,28.7,28.71,28500.0,25.0969,25.1144,25.0272,25.0359,28500.0
2011-11-07 09:35:00,28.7,28.82,28.69,28.8,24600.0,25.0272,25.1318,25.0184,25.1144,24600.0
2011-11-07 09:40:00,28.79,28.79,28.76,28.78,32400.0,25.1056,25.1056,25.0795,25.0969,32400.0
2011-11-07 09:45:00,28.79,28.9,28.79,28.85,25800.0,25.1056,25.2016,25.1056,25.158,25800.0
2011-11-07 09:50:00,28.87,28.94,28.84,28.87,58800.0,25.1754,25.2364,25.1492,25.1754,58800.0
2011-11-07 09:55:00,28.89,28.91,28.82,28.82,16500.0,25.1928,25.2103,25.1318,25.1318,16500.0
2011-11-07 10:00:00,28.83,28.85,28.76,28.8,24300.0,25.1405,25.158,25.0795,25.1144,24300.0
2011-11-07 10:05:00,28.8,28.83,28.72,28.83,32700.0,25.1144,25.1405,25.0446,25.1405,32700.0
2011-11-07 10:10:00,28.85,28.88,28.8,28.83,36900.0,25.158,25.1841,25.1144,25.1405,36900.0
2011-11-07 10:15:00,28.85,28.86,28.78,28.78,21600.0,25.158,25.1667,25.0969,25.0969,21600.0
2011-11-07 10:20:00,28.78,28.81,28.76,28.79,12600.0,25.0969,25.1231,25.0795,25.1056,12600.0
2011-11-07 10:25:00,28.79,28.81,28.78,28.8,18900.0,25.1056,25.1231,25.0969,25.1144,18900.0
2011-11-07 10:30:00,28.79,28.79,28.72,28.72,25500.0,25.1056,25.1056,25.0446,25.0446,25500.0
2011-11-07 10:35:00,28.72,28.72,28.65,28.68,49800.0,25.0446,25.0446,24.9836,25.0097,49800.0
2011-11-07 10:40:00,28.68,28.7,28.66,28.7,32100.0,25.0097,25.0272,24.9923,25.0272,32100.0
2011-11-07 10:45:00,28.7,28.72,28.62,28.63,20700.0,25.0272,25.0446,24.9574,24.9661,20700.0
2011-11-07 10:50:00,28.63,28.67,28.58,28.58,48900.0,24.9661,25.001,24.9225,24.9225,48900.0
2011-11-07 10:55:00,28.58,28.62,28.54,28.58,35700.0,24.9225,24.9574,24.8876,24.9225,35700.0
2011-11-07 11:00:00,28.57,28.64,28.56,28.64,38400.0,24.9138,24.9748,24.9051,24.9748,38400.0
2011-11-07 11:05:00,28.64,28.68,28.62,28.62,26100.0,24.9748,25.0097,24.9574,24.9574,26100.0
2011-11-07 11:10:00,28.61,28.66,28.61,28.61,42300.0,24.9487,24.9923,24.9487,24.9487,42300.0
2011-11-07 11:15:00,28.62,28.67,28.59,28.61,20400.0,24.9574,25.001,24.9312,24.9487,20400.0
2011-11-07 11:20:00,28.61,28.63,28.53,28.61,38400.0,24.9487,24.9661,24.8789,24.9487,38400.0
2011-11-07 11:25:00,28.61,28.61,28.51,28.52,30600.0,24.9487,24.9487,24.8615,24.8702,30600.0
2011-11-07 11:30:00,28.53,28.59,28.53,28.58,26700.0,24.8789,24.9312,24.8789,24.9225,26700.0
2011-11-07 11:35:00,28.57,28.59,28.55,28.57,21000.0,24.9138,24.9312,24.8964,24.9138,21000.0
2011-11-07 11:40:00,28.57,28.58,28.5,28.56,37800.0,24.9138,24.9225,24.8528,24.9051,37800.0
2011-11-07 11:45:00,28.57,28.58,28.52,28.55,49200.0,24.9138,24.9225,24.8702,24.8964,49200.0
2011-11-07 11:50:00,28.54,28.59,28.5,28.51,28200.0,24.8876,24.9312,24.8528,24.8615,28200.0
2011-11-07 11:55:00,28.51,28.51,28.47,28.47,21600.0,24.8615,24.8615,24.8266,24.8266,21600.0
2011-11-07 12:00:00,28.47,28.52,28.46,28.51,25500.0,24.8266,24.8702,24.8179,24.8615,25500.0
2011-11-07 12:05:00,28.5,28.58,28.5,28.56,44100.0,24.8528,24.9225,24.8528,24.9051,44100.0
2011-11-07 12:10:00,28.54,28.55,28.5,28.5,26700.0,24.8876,24.8964,24.8528,24.8528,26700.0
2011-11-07 12:15:00,28.49,28.49,28.4,28.4,38700.0,24.844,24.844,24.7656,24.7656,38700.0
2011-11-07 12:20:00,28.4,28.42,28.37,28.38,31200.0,24.7656,24.783,24.7394,24.7481,31200.0
2011-11-07 12:25:00,28.38,28.4,28.36,28.39,14700.0,24.7481,24.7656,24.7307,24.7568,14700.0
2011-11-07 12:30:00,28.38,28.39,28.35,28.38,16500.0,24.7481,24.7568,24.722,24.7481,16500.0
2011-11-07 12:35:00,28.37,28.43,28.37,28.42,39600.0,24.7394,24.7917,24.7394,24.783,39600.0
2011-11-07 12:40:00,28.43,28.48,28.43,28.48,11400.0,24.7917,24.8353,24.7917,24.8353,11400.0
2011-11-07 12:45:00,28.49,28.49,28.45,28.46,18300.0,24.844,24.844,24.8092,24.8179,18300.0
2011-11-07 12:50:00,28.46,28.51,28.46,28.51,11100.0,24.8179,24.8615,24.8179,24.8615,11100.0
2011-11-07 12:55:00,28.51,28.52,28.5,28.52,13800.0,24.8615,24.8702,24.8528,24.8702,13800.0
2011-11-07 13:00:00,28.52,28.52,28.5,28.51,11100.0,24.8702,24.8702,24.8528,24.8615,11100.0
2011-11-07 13:05:00,28.51,28.55,28.51,28.55,14400.0,24.8615,24.8964,24.8615,24.8964,14400.0
2011-11-07 13:10:00,28.53,28.59,28.53,28.59,10500.0,24.8789,24.9312,24.8789,24.9312,10500.0
2011-11-07 13:15:00,28.59,28.6,28.58,28.6,8700.0,24.9312,24.94,24.9225,24.94,8700.0
2011-11-07 13:20:00,28.59,28.6,28.57,28.57,17400.0,24.9312,24.94,24.9138,24.9138,17400.0
2011-11-07 13:25:00,28.57,28.57,28.54,28.55,32400.0,24.9138,24.9138,24.8876,24.8964,32400.0
2011-11-07 13:30:00,28.56,28.57,28.55,28.56,10500.0,24.9051,24.9138,24.8964,24.9051,10500.0
2011-11-07 13:35:00,28.56,28.56,28.52,28.53,14700.0,24.9051,24.9051,24.8702,24.8789,14700.0
2011-11-07 13:40:00,28.53,28.56,28.53,28.56,12000.0,24.8789,24.9051,24.8789,24.9051,12000.0
2011-11-07 13:45:00,28.57,28.57,28.54,28.54,9600.0,24.9138,24.9138,24.8876,24.8876,9600.0
2011-11-07 13:50:00,28.55,28.57,28.53,28.57,13500.0,24.8964,24.9138,24.8789,24.9138,13500.0
2011-11-07 13:55:00,28.56,28.7,28.56,28.67,52500.0,24.9051,25.0272,24.9051,25.001,52500.0
2011-11-07 14:00:00,28.7,28.72,28.66,28.72,33300.0,25.0272,25.0446,24.9923,25.0446,33300.0
2011-11-07 14:05:00,28.72,28.72,28.66,28.69,15900.0,25.0446,25.0446,24.9923,25.0184,15900.0
2011-11-07 14:10:00,28.7,28.75,28.68,28.68,21000.0,25.0272,25.0708,25.0097,25.0097,21000.0
2011-11-07 14:15:00,28.68,28.72,28.67,28.71,15900.0,25.0097,25.0446,25.001,25.0359,15900.0
2011-11-07 14:20:00,28.71,28.76,28.71,28.74,19200.0,25.0359,25.0795,25.0359,25.062,19200.0
2011-11-07 14:25:00,28.74,28.76,28.72,28.74,13200.0,25.062,25.0795,25.0446,25.062,13200.0
2011-11-07 14:30:00,28.73,28.75,28.7,28.71,26400.0,25.0533,25.0708,25.0272,25.0359,26400.0
2011-11-07 14:35:00,28.71,28.75,28.7,28.75,28800.0,25.0359,25.0708,25.0272,25.0708,28800.0
2011-11-07 14:40:00,28.75,28.76,28.69,28.72,28800.0,25.0708,25.0795,25.0184,25.0446,28800.0
2011-11-07 14:45:00,28.72,28.74,28.71,28.73,16800.0,25.0446,25.062,25.0359,25.0533,16800.0
2011-11-07 14:50:00,28.73,28.8,28.73,28.8,27000.0,25.0533,25.1144,25.0533,25.1144,27000.0
2011-11-07 14:55:00,28.78,28.81,28.77,28.8,28500.0,25.0969,25.1231,25.0882,25.1144,28500.0
2011-11-07 15:00:00,28.82,28.82,28.78,28.79,16200.0,25.1318,25.1318,25.0969,25.1056,16200.0
2011-11-07 15:05:00,28.79,28.8,28.78,28.79,23100.0,25.1056,25.1144,25.0969,25.1056,23100.0
2011-11-07 15:10:00,28.8,28.85,28.78,28.8,30900.0,25.1144,25.158,25.0969,25.1144,30900.0
2011-11-07 15:15:00,28.81,28.81,28.75,28.75,27300.0,25.1231,25.1231,25.0708,25.0708,27300.0
2011-11-07 15:20:00,28.74,28.77,28.74,28.75,30600.0,25.062,25.0882,25.062,25.0708,30600.0
2011-11-07 15:25:00,28.75,28.75,28.68,28.68,59700.0,25.0708,25.0708,25.0097,25.0097,59700.0
2011-11-07 15:30:00,28.67,28.72,28.66,28.69,42600.0,25.001,25.0446,24.9923,25.0184,42600.0
2011-11-07 15:35:00,28.69,28.76,28.68,28.75,40200.0,25.0184,25.0795,25.0097,25.0708,40200.0
2011-11-07 15:40:00,28.75,28.78,28.72,28.77,44100.0,25.0708,25.0969,25.0446,25.0882,44100.0
2011-11-07 15:45:00,28.78,28.79,28.74,28.74,51000.0,25.0969,25.1056,25.062,25.062,51000.0
2011-11-07 15:50:00,28.73,28.82,28.73,28.77,94800.0,25.0533,25.1318,25.0533,25.0882,94800.0
2011-11-07 15:55:00,28.77,28.79,28.76,28.79,93900.0,25.0882,25.1056,25.0795,25.1056,93900.0
2011-11-08 09:30:00,28.82,29.1,28.82,29.09,73800.0,25.1318,25.376,25.1318,25.3673,73800.0
2011-11-08 09:35:00,29.1,29.1,28.98,29.0,114900.0,25.376,25.376,25.2713,25.2888,114900.0
2011-11-08 09:40:00,29.0,29.01,28.97,29.0,43500.0,25.2888,25.2975,25.2626,25.2888,43500.0
2011-11-08 09:45:00,29.0,29.0,28.91,28.92,103500.0,25.2888,25.2888,25.2103,25.219,103500.0
2011-11-08 09:50:00,28.92,28.98,28.92,28.92,54900.0,25.219,25.2713,25.219,25.219,54900.0
2011-11-08 09:55:00,28.93,29.02,28.93,29.0,112500.0,25.2277,25.3062,25.2277,25.2888,112500.0
2011-11-08 10:00:00,28.99,29.0,28.96,28.98,48900.0,25.28,25.2888,25.2539,25.2713,48900.0
2011-11-08 10:05:00,28.98,29.0,28.88,28.91,26100.0,25.2713,25.2888,25.1841,25.2103,26100.0
2011-11-08 10:10:00,28.88,28.91,28.76,28.87,41400.0,25.1841,25.2103,25.0795,25.1754,41400.0
2011-11-08 10:15:00,28.86,28.93,28.82,28.92,39000.0,25.1667,25.2277,25.1318,25.219,39000.0
2011-11-08 10:20:00,28.9,28.9,28.83,28.84,33000.0,25.2016,25.2016,25.1405,25.1492,33000.0
2011-11-08 10:25:00,28.84,28.84,28.71,28.75,25500.0,25.1492,25.1492,25.0359,25.0708,25500.0
2011-11-08 10:30:00,28.74,28.74,28.66,28.69,45300.0,25.062,25.062,24.9923,25.0184,45300.0
2011-11-08 10:35:00,28.67,28.71,28.67,28.67,75000.0,25.001,25.0359,25.001,25.001,75000.0
2011-11-08 10:40:00,28.67,28.72,28.65,28.72,38100.0,25.001,25.0446,24.9836,25.0446,38100.0
2011-11-08 10:45:00,28.71,28.79,28.71,28.77,31500.0,25.0359,25.1056,25.0359,25.0882,31500.0
2011-11-08 10:50:00,28.77,28.77,28.71,28.74,14400.0,25.0882,25.0882,25.0359,25.062,14400.0
2011-11-08 10:55:00,28.75,28.78,28.69,28.69,15600.0,25.0708,25.0969,25.0184,25.0184,15600.0
2011-11-08 11:00:00,28.68,28.75,28.67,28.67,43500.0,25.0097,25.0708,25.001,25.001,43500.0
2011-11-08 11:05:00,28.68,28.7,28.63,28.64,36900.0,25.0097,25.0272,24.9661,24.9748,36900.0
2011-11-08 11:10:00,28.64,28.67,28.61,28.66,24900.0,24.9748,25.001,24.9487,24.9923,24900.0
2011-11-08 11:15:00,28.64,28.69,28.63,28.65,29100.0,24.9748,25.0184,24.9661,24.9836,29100.0
2011-11-08 11:20:00,28.64,28.66,28.62,28.63,13200.0,24.9748,24.9923,24.9574,24.9661,13200.0
2011-11-08 11:25:00,28.63,28.69,28.63,28.67,12000.0,24.9661,25.0184,24.9661,25.001,12000.0
2011-11-08 11:30:00,28.67,28.71,28.67,28.7,24300.0,25.001,25.0359,25.001,25.0272,24300.0
2011-11-08 11:35:00,28.69,28.71,28.66,28.67,20100.0,25.0184,25.0359,24.9923,25.001,20100.0
2011-11-08 11:40:00,28.67,28.73,28.65,28.7,14700.0,25.001,25.0533,24.9836,25.0272,14700.0
2011-11-08 11:45:00,28.69,28.75,28.69,28.73,29400.0,25.0184,25.0708,25.0184,25.0533,29400.0
2011-11-08 11:50:00,28.73,28.76,28.71,28.75,27900.0,25.0533,25.0795,25.0359,25.0708,27900.0
2011-11-08 11:55:00,28.77,28.77,28.71,28.73,21300.0,25.0882,25.0882,25.0359,25.0533,21300.0
2011-11-08 12:00:00,28.73,28.83,28.72,28.82,32100.0,25.0533,25.1405,25.0446,25.1318,32100.0
2011-11-08 12:05:00,28.82,28.86,28.82,28.84,30300.0,25.1318,25.1667,25.1318,25.1492,30300.0
2011-11-08 12:10:00,28.84,28.84,28.82,28.84,27900.0,25.1492,25.1492,25.1318,25.1492,27900.0
2011-11-08 12:15:00,28.84,28.84,28.81,28.83,26700.0,25.1492,25.1492,25.1231,25.1405,26700.0
2011-11-08 12:20:00,28.84,28.85,28.82,28.82,34800.0,25.1492,25.158,25.1318,25.1318,34800.0
2011-11-08 12:25:00,28.82,28.84,28.82,28.83,21600.0,25.1318,25.1492,25.1318,25.1405,21600.0
2011-11-08 12:30:00,28.83,28.85,28.83,28.84,37200.0,25.1405,25.158,25.1405,25.1492,37200.0
2011-11-08 12:35:00,28.84,28.84,28.82,28.84,30000.0,25.1492,25.1492,25.1318,25.1492,30000.0
2011-11-08 12:40:00,28.83,28.85,28.83,28.83,18600.0,25.1405,25.158,25.1405,25.1405,18600.0
2011-11-08 12:45:00,28.84,28.84,28.8,28.82,22800.0,25.1492,25.1492,25.1144,25.1318,22800.0
2011-11-08 12:50:00,28.81,28.85,28.81,28.83,21000.0,25.1231,25.158,25.1231,25.1405,21000.0
2011-11-08 12:55:00,28.82,28.86,28.82,28.85,25800.0,25.1318,25.1667,25.1318,25.158,25800.0
2011-11-08 13:00:00,28.85,28.87,28.84,28.85,53700.0,25.158,25.1754,25.1492,25.158,53700.0
2011-11-08 13:05:00,28.86,28.87,28.83,28.83,28200.0,25.1667,25.1754,25.1405,25.1405,28200.0
2011-11-08 13:10:00,28.81,28.81,28.78,28.8,23400.0,25.1231,25.1231,25.0969,25.1144,23400.0
2011-11-08 13:15:00,28.79,28.79,28.77,28.78,29700.0,25.1056,25.1056,25.0882,25.0969,29700.0
2011-11-08 13:20:00,28.78,28.79,28.77,28.78,79800.0,25.0969,25.1056,25.0882,25.0969,79800.0
2011-11-08 13:25:00,28.78,28.8,28.78,28.79,68100.0,25.0969,25.1144,25.0969,25.1056,68100.0
2011-11-08 13:30:00,28.79,28.79,28.77,28.79,48900.0,25.1056,25.1056,25.0882,25.1056,48900.0
2011-11-08 13:35:00,28.78,28.79,28.78,28.79,27300.0,25.0969,25.1056,25.0969,25.1056,27300.0
2011-11-08 13:40:00,28.79,28.8,28.79,28.8,63300.0,25.1056,25.1144,25.1056,25.1144,63300.0
2011-11-08 13:45:00,28.79,28.86,28.78,28.83,91200.0,25.1056,25.1667,25.0969,25.1405,91200.0
2011-11-08 13:50:00,28.82,28.89,28.82,28.84,56700.0,25.1318,25.1928,25.1318,25.1492,56700.0
2011-11-08 13:55:00,28.83,28.85,28.81,28.83,110100.0,25.1405,25.158,25.1231,25.1405,110100.0
2011-11-08 14:00:00,28.83,28.83,28.8,28.82,39000.0,25.1405,25.1405,25.1144,25.1318,39000.0
2011-11-08 14:05:00,28.81,28.83,28.76,28.78,72000.0,25.1231,25.1405,25.0795,25.0969,72000.0
2011-11-08 14:10:00,28.77,28.81,28.76,28.8,39900.0,25.0882,25.1231,25.0795,25.1144,39900.0
2011-11-08 14:15:00,28.81,28.83,28.8,28.8,37500.0,25.1231,25.1405,25.1144,25.1144,37500.0
2011-11-08 14:20:00,28.79,28.81,28.78,28.8,93900.0,25.1056,25.1231,25.0969,25.1144,93900.0
2011-11-08 14:25:00,28.8,28.84,28.78,28.83,81300.0,25.1144,25.1492,25.0969,25.1405,81300.0
2011-11-08 14:30:00,28.83,28.84,28.81,28.82,73200.0,25.1405,25.1492,25.1231,25.1318,73200.0
2011-11-08 14:35:00,28.82,28.84,28.82,28.83,42000.0,25.1318,25.1492,25.1318,25.1405,42000.0
2011-11-08 14:40:00,28.83,28.88,28.83,28.85,33900.0,25.1405,25.1841,25.1405,25.158,33900.0
2011-11-08 14:45:00,28.87,28.88,28.82,28.83,43800.0,25.1754,25.1841,25.1318,25.1405,43800.0
2011-11-08 14:50:00,28.84,28.87,28.84,28.84,26700.0,25.1492,25.1754,25.1492,25.1492,26700.0
2011-11-08 14:55:00,28.84,28.87,28.83,28.84,46200.0,25.1492,25.1754,25.1405,25.1492,46200.0
2011-11-08 15:00:00,28.85,28.85,28.8,28.83,40800.0,25.158,25.158,25.1144,25.1405,40800.0
2011-11-08 15:05:00,28.83,28.84,28.8,28.83,52200.0,25.1405,25.1492,25.1144,25.1405,52200.0
2011-11-08 15:10:00,28.83,28.83,28.82,28.83,63600.0,25.1405,25.1405,25.1318,25.1405,63600.0
2011-11-08 15:15:00,28.83,28.88,28.82,28.86,70200.0,25.1405,25.1841,25.1318,25.1667,70200.0
2011-11-08 15:20:00,28.88,28.9,28.87,28.9,53400.0,25.1841,25.2016,25.1754,25.2016,53400.0
2011-11-08 15:25:00,28.9,28.9,28.87,28.9,50100.0,25.2016,25.2016,25.1754,25.2016,50100.0
2011-11-08 15:30:00,28.9,28.93,28.88,28.92,79800.0,25.2016,25.2277,25.1841,25.219,79800.0
2011-11-08 15:35:00,28.93,28.93,28.9,28.91,43500.0,25.2277,25.2277,25.2016,25.2103,43500.0
2011-11-08 15:40:00,28.91,28.92,28.86,28.88,59700.0,25.2103,25.219,25.1667,25.1841,59700.0
2011-11-08 15:45:00,28.89,28.91,28.85,28.9,74100.0,25.1928,25.2103,25.158,25.2016,74100.0
2011-11-08 15:50:00,28.9,28.92,28.87,28.92,145500.0,25.2016,25.219,25.1754,25.219,145500.0
2011-11-08 15:55:00,28.92,28.93,28.88,28.89,97500.0,25.219,25.2277,25.1841,25.1928,97500.0
2011-11-09 09:30:00,28.43,28.59,28.39,28.47,78000.0,24.7917,24.9312,24.7568,24.8266,78000.0
2011-11-09 09:35:00,28.47,28.55,28.46,28.46,31500.0,24.8266,24.8964,24.8179,24.8179,31500.0
2011-11-09 09:40:00,28.43,28.45,28.33,28.34,85800.0,24.7917,24.8092,24.7045,24.7132,85800.0
2011-11-09 09:45:00,28.31,28.33,28.26,28.31,57000.0,24.6871,24.7045,24.6435,24.6871,57000.0
2011-11-09 09:50:00,28.3,28.36,28.24,28.24,43200.0,24.6783,24.7307,24.626,24.626,43200.0
2011-11-09 09:55:00,28.26,28.33,28.23,28.33,52200.0,24.6435,24.7045,24.6173,24.7045,52200.0
2011-11-09 10:00:00,28.35,28.41,28.35,28.39,22500.0,24.722,24.7743,24.722,24.7568,22500.0
2011-11-09 10:05:00,28.39,28.41,28.35,28.41,22200.0,24.7568,24.7743,24.722,24.7743,22200.0
2011-11-09 10:10:00,28.42,28.49,28.42,28.49,17400.0,24.783,24.844,24.783,24.844,17400.0
2011-11-09 10:15:00,28.49,28.51,28.44,28.46,17400.0,24.844,24.8615,24.8004,24.8179,17400.0
2011-11-09 10:20:00,28.46,28.52,28.45,28.5,38100.0,24.8179,24.8702,24.8092,24.8528,38100.0
2011-11-09 10:25:00,28.49,28.51,28.47,28.48,83400.0,24.844,24.8615,24.8266,24.8353,83400.0
2011-11-09 10:30:00,28.48,28.54,28.45,28.54,30300.0,24.8353,24.8876,24.8092,24.8876,30300.0
2011-11-09 10:35:00,28.53,28.53,28.47,28.48,36300.0,24.8789,24.8789,24.8266,24.8353,36300.0
2011-11-09 10:40:00,28.49,28.52,28.46,28.52,96300.0,24.844,24.8702,24.8179,24.8702,96300.0
2011-11-09 10:45:00,28.52,28.66,28.51,28.63,60300.0,24.8702,24.9923,24.8615,24.9661,60300.0
2011-11-09 10:50:00,28.63,28.66,28.59,28.6,25800.0,24.9661,24.9923,24.9312,24.94,25800.0
2011-11-09 10:55:00,28.59,28.64,28.57,28.58,33300.0,24.9312,24.9748,24.9138,24.9225,33300.0
2011-11-09 11:00:00,28.57,28.61,28.55,28.57,102900.0,24.9138,24.9487,24.8964,24.9138,102900.0
2011-11-09 11:05:00,28.58,28.65,28.58,28.63,30300.0,24.9225,24.9836,24.9225,24.9661,30300.0
2011-11-09 11:10:00,28.61,28.65,28.61,28.63,7500.0,24.9487,24.9836,24.9487,24.9661,7500.0
2011-11-09 11:15:00,28.64,28.72,28.64,28.72,15900.0,24.9748,25.0446,24.9748,25.0446,15900.0
2011-11-09 11:20:00,28.73,28.77,28.72,28.73,17100.0,25.0533,25.0882,25.0446,25.0533,17100.0
2011-11-09 11:25:00,28.72,28.74,28.68,28.7,14400.0,25.0446,25.062,25.0097,25.0272,14400.0
2011-11-09 11:30:00,28.69,28.72,28.67,28.71,15600.0,25.0184,25.0446,25.001,25.0359,15600.0
2011-11-09 11:35:00,28.72,28.8,28.72,28.79,10800.0,25.0446,25.1144,25.0446,25.1056,10800.0
2011-11-09 11:40:00,28.78,28.83,28.77,28.78,65100.0,25.0969,25.1405,25.0882,25.0969,65100.0
2011-11-09 11:45:00,28.77,28.84,28.74,28.84,11700.0,25.0882,25.1492,25.062,25.1492,11700.0
2011-11-09 11:50:00,28.83,28.84,28.8,28.82,17100.0,25.1405,25.1492,25.1144,25.1318,17100.0
2011-11-09 11:55:00,28.82,28.82,28.76,28.77,12900.0,25.1318,25.1318,25.0795,25.0882,12900.0
2011-11-09 12:00:00,28.77,28.77,28.68,28.68,10500.0,25.0882,25.0882,25.0097,25.0097,10500.0
2011-11-09 12:05:00,28.69,28.7,28.65,28.65,36900.0,25.0184,25.0272,24.9836,24.9836,36900.0
2011-11-09 12:10:00,28.65,28.66,28.64,28.66,14700.0,24.9836,24.9923,24.9748,24.9923,14700.0
2011-11-09 12:15:00,28.66,28.67,28.63,28.64,21000.0,24.9923,25.001,24.9661,24.9748,21000.0
2011-11-09 12:20:00,28.65,28.71,28.64,28.66,36000.0,24.9836,25.0359,24.9748,24.9923,36000.0
2011-11-09 12:25:00,28.66,28.67,28.63,28.63,26700.0,24.9923,25.001,24.9661,24.9661,26700.0
2011-11-09 12:30:00,28.63,28.65,28.62,28.63,16200.0,24.9661,24.9836,24.9574,24.9661,16200.0
2011-11-09 12:35:00,28.65,28.67,28.64,28.67,8100.0,24.9836,25.001,24.9748,25.001,8100.0
2011-11-09 12:40:00,28.66,28.7,28.63,28.68,16200.0,24.9923,25.0272,24.9661,25.0097,16200.0
2011-11-09 12:45:00,28.69,28.72,28.68,28.7,18300.0,25.0184,25.0446,25.0097,25.0272,18300.0
2011-11-09 12:50:00,28.69,28.72,28.69,28.72,11100.0,25.0184,25.0446,25.0184,25.0446,11100.0
2011-11-09 12:55:00,28.71,28.77,28.71,28.77,62100.0,25.0359,25.0882,25.0359,25.0882,62100.0
2011-11-09 13:00:00,28.77,28.78,28.73,28.75,23400.0,25.0882,25.0969,25.0533,25.0708,23400.0
2011-11-09 13:05:00,28.75,28.82,28.75,28.76,21900.0,25.0708,25.1318,25.0708,25.0795,21900.0
2011-11-09 13:10:00,28.76,28.76,28.72,28.72,17100.0,25.0795,25.0795,25.0446,25.0446,17100.0
2011-11-09 13:15:00,28.72,28.72,28.64,28.64,36300.0,25.0446,25.0446,24.9748,24.9748,36300.0
2011-11-09 13:20:00,28.65,28.67,28.63,28.65,37200.0,24.9836,25.001,24.9661,24.9836,37200.0
2011-11-09 13:25:00,28.66,28.72,28.66,28.7,24000.0,24.9923,25.0446,24.9923,25.0272,24000.0
2011-11-09 13:30:00,28.68,28.69,28.65,28.66,26400.0,25.0097,25.0184,24.9836,24.9923,26400.0
2011-11-09 13:35:00,28.65,28.66,28.64,28.64,11700.0,24.9836,24.9923,24.9748,24.9748,11700.0
2011-11-09 13:40:00,28.63,28.65,28.6,28.65,17100.0,24.9661,24.9836,24.94,24.9836,17100.0
2011-11-09 13:45:00,28.65,28.66,28.62,28.63,10200.0,24.9836,24.9923,24.9574,24.9661,10200.0
2011-11-09 13:50:00,28.6,28.6,28.57,28.57,24000.0,24.94,24.94,24.9138,24.9138,24000.0
2011-11-09 13:55:00,28.55,28.55,28.49,28.52,36000.0,24.8964,24.8964,24.844,24.8702,36000.0
2011-11-09 14:00:00,28.52,28.52,28.4,28.42,69600.0,24.8702,24.8702,24.7656,24.783,69600.0
2011-11-09 14:05:00,28.4,28.41,28.3,28.34,74400.0,24.7656,24.7743,24.6783,24.7132,74400.0
2011-11-09 14:10:00,28.35,28.38,28.32,28.37,69900.0,24.722,24.7481,24.6958,24.7394,69900.0
2011-11-09 14:15:00,28.38,28.38,28.31,28.34,58200.0,24.7481,24.7481,24.6871,24.7132,58200.0
2011-11-09 14:20:00,28.33,28.36,28.24,28.26,17100.0,24.7045,24.7307,24.626,24.6435,17100.0
2011-11-09 14:25:00,28.27,28.34,28.19,28.34,31200.0,24.6522,24.7132,24.5824,24.7132,31200.0
2011-11-09 14:30:00,28.32,28.33,28.2,28.29,43200.0,24.6958,24.7045,24.5911,24.6696,43200.0
2011-11-09 14:35:00,28.3,28.31,28.27,28.28,18000.0,24.6783,24.6871,24.6522,24.6609,18000.0
2011-11-09 14:40:00,28.28,28.29,28.22,28.28,20700.0,24.6609,24.6696,24.6086,24.6609,20700.0
2011-11-09 14:45:00,28.28,28.32,28.27,28.28,25500.0,24.6609,24.6958,24.6522,24.6609,25500.0
2011-11-09 14:50:00,28.26,28.33,28.25,28.31,27300.0,24.6435,24.7045,24.6347,24.6871,27300.0
2011-11-09 14:55:00,28.31,28.35,28.3,28.31,37800.0,24.6871,24.722,24.6783,24.6871,37800.0
2011-11-09 15:00:00,28.29,28.34,28.29,28.3,31800.0,24.6696,24.7132,24.6696,24.6783,31800.0
2011-11-09 15:05:00,28.28,28.37,28.28,28.34,40500.0,24.6609,24.7394,24.6609,24.7132,40500.0
2011-11-09 15:10:00,28.35,28.36,28.29,28.33,37800.0,24.722,24.7307,24.6696,24.7045,37800.0
2011-11-09 15:15:00,28.33,28.38,28.3,28.36,20700.0,24.7045,24.7481,24.6783,24.7307,20700.0
2011-11-09 15:20:00,28.37,28.46,28.37,28.41,33300.0,24.7394,24.8179,24.7394,24.7743,33300.0
2011-11-09 15:25:00,28.39,28.42,28.35,28.36,23400.0,24.7568,24.783,24.722,24.7307,23400.0
2011-11-09 15:30:00,28.36,28.37,28.32,28.33,73200.0,24.7307,24.7394,24.6958,24.7045,73200.0
2011-11-09 15:35:00,28.33,28.36,28.3,28.32,95700.0,24.7045,24.7307,24.6783,24.6958,95700.0
2011-11-09 15:40:00,28.31,28.36,28.27,28.28,106200.0,24.6871,24.7307,24.6522,24.6609,106200.0
2011-11-09 15:45:00,28.28,28.36,28.25,28.29,81600.0,24.6609,24.7307,24.6347,24.6696,81600.0
2011-11-09 15:50:00,28.28,28.33,28.23,28.29,115800.0,24.6609,24.7045,24.6173,24.6696,115800.0
2011-11-09 15:55:00,28.29,28.36,28.28,28.32,189300.0,24.6696,24.7307,24.6609,24.6958,189300.0
2011-11-10 09:30:00,28.57,28.65,28.56,28.61,28200.0,24.9138,24.9836,24.9051,24.9487,28200.0
2011-11-10 09:35:00,28.6,28.6,28.55,28.57,15000.0,24.94,24.94,24.8964,24.9138,15000.0
2011-11-10 09:40:00,28.59,28.63,28.57,28.59,16500.0,24.9312,24.9661,24.9138,24.9312,16500.0
2011-11-10 09:45:00,28.59,28.63,28.58,28.58,21000.0,24.9312,24.9661,24.9225,24.9225,21000.0
2011-11-10 09:50:00,28.6,28.61,28.55,28.55,58500.0,24.94,24.9487,24.8964,24.8964,58500.0
2011-11-10 09:55:00,28.58,28.59,28.55,28.55,51900.0,24.9225,24.9312,24.8964,24.8964,51900.0
2011-11-10 10:00:00,28.54,28.56,28.53,28.54,41100.0,24.8876,24.9051,24.8789,24.8876,41100.0
2011-11-10 10:05:00,28.54,28.58,28.51,28.51,34800.0,24.8876,24.9225,24.8615,24.8615,34800.0
2011-11-10 10:10:00,28.49,28.5,28.46,28.47,12900.0,24.844,24.8528,24.8179,24.8266,12900.0
2011-11-10 10:15:00,28.46,28.5,28.45,28.48,56100.0,24.8179,24.8528,24.8092,24.8353,56100.0
2011-11-10 10:20:00,28.47,28.49,28.45,28.48,24000.0,24.8266,24.844,24.8092,24.8353,24000.0
2011-11-10 10:25:00,28.47,28.49,28.45,28.45,26400.0,24.8266,24.844,24.8092,24.8092,26400.0
2011-11-10 10:30:00,28.45,28.46,28.43,28.46,36000.0,24.8092,24.8179,24.7917,24.8179,36000.0
2011-11-10 10:35:00,28.46,28.52,28.45,28.5,21900.0,24.8179,24.8702,24.8092,24.8528,21900.0
2011-11-10 10:40:00,28.5,28.5,28.42,28.42,20700.0,24.8528,24.8528,24.783,24.783,20700.0
2011-11-10 10:45:00,28.42,28.43,28.36,28.36,17400.0,24.783,24.7917,24.7307,24.7307,17400.0
2011-11-10 10:50:00,28.36,28.47,28.36,28.46,13200.0,24.7307,24.8266,24.7307,24.8179,13200.0
2011-11-10 10:55:00,28.48,28.5,28.46,28.47,24000.0,24.8353,24.8528,24.8179,24.8266,24000.0
2011-11-10 11:00:00,28.48,28.56,28.46,28.54,40200.0,24.8353,24.9051,24.8179,24.8876,40200.0
2011-11-10 11:05:00,28.56,28.6,28.54,28.54,18900.0,24.9051,24.94,24.8876,24.8876,18900.0
2011-11-10 11:10:00,28.57,28.6,28.53,28.54,15300.0,24.9138,24.94,24.8789,24.8876,15300.0
2011-11-10 11:15:00,28.54,28.64,28.51,28.61,37500.0,24.8876,24.9748,24.8615,24.9487,37500.0
2011-11-10 11:20:00,28.6,28.64,28.58,28.64,17400.0,24.94,24.9748,24.9225,24.9748,17400.0
2011-11-10 11:25:00,28.64,28.67,28.63,28.65,16800.0,24.9748,25.001,24.9661,24.9836,16800.0
2011-11-10 11:30:00,28.62,28.69,28.59,28.69,12900.0,24.9574,25.0184,24.9312,25.0184,12900.0
2011-11-10 11:35:00,28.7,28.72,28.63,28.67,39300.0,25.0272,25.0446,24.9661,25.001,39300.0
2011-11-10 11:40:00,28.65,28.77,28.65,28.76,40500.0,24.9836,25.0882,24.9836,25.0795,40500.0
2011-11-10 11:45:00,28.77,28.81,28.72,28.79,19800.0,25.0882,25.1231,25.0446,25.1056,19800.0
2011-11-10 11:50:00,28.78,28.79,28.74,28.76,17100.0,25.0969,25.1056,25.062,25.0795,17100.0
2011-11-10 11:55:00,28.76,28.82,28.73,28.8,34800.0,25.0795,25.1318,25.0533,25.1144,34800.0
2011-11-10 12:00:00,28.8,28.8,28.75,28.77,27900.0,25.1144,25.1144,25.0708,25.0882,27900.0
2011-11-10 12:05:00,28.77,28.81,28.77,28.81,27000.0,25.0882,25.1231,25.0882,25.1231,27000.0
2011-11-10 12:10:00,28.8,28.83,28.74,28.75,15900.0,25.1144,25.1405,25.062,25.0708,15900.0
2011-11-10 12:15:00,28.74,28.8,28.74,28.78,23100.0,25.062,25.1144,25.062,25.0969,23100.0
2011-11-10 12:20:00,28.78,28.8,28.77,28.8,18000.0,25.0969,25.1144,25.0882,25.1144,18000.0
2011-11-10 12:25:00,28.78,28.81,28.74,28.75,27300.0,25.0969,25.1231,25.062,25.0708,27300.0
2011-11-10 12:30:00,28.75,28.77,28.67,28.67,19800.0,25.0708,25.0882,25.001,25.001,19800.0
2011-11-10 12:35:00,28.65,28.66,28.61,28.64,10200.0,24.9836,24.9923,24.9487,24.9748,10200.0
2011-11-10 12:40:00,28.63,28.68,28.63,28.65,8400.0,24.9661,25.0097,24.9661,24.9836,8400.0
2011-11-10 12:45:00,28.65,28.66,28.64,28.66,8700.0,24.9836,24.9923,24.9748,24.9923,8700.0
2011-11-10 12:50:00,28.66,28.71,28.66,28.7,15300.0,24.9923,25.0359,24.9923,25.0272,15300.0
2011-11-10 12:55:00,28.7,28.71,28.69,28.71,11100.0,25.0272,25.0359,25.0184,25.0359,11100.0
2011-11-10 13:00:00,28.7,28.74,28.7,28.72,27900.0,25.0272,25.062,25.0272,25.0446,27900.0
2011-11-10 13:05:00,28.71,28.71,28.68,28.71,9300.0,25.0359,25.0359,25.0097,25.0359,9300.0
2011-11-10 13:10:00,28.72,28.79,28.71,28.78,24600.0,25.0446,25.1056,25.0359,25.0969,24600.0
2011-11-10 13:15:00,28.81,28.83,28.8,28.82,14700.0,25.1231,25.1405,25.1144,25.1318,14700.0
2011-11-10 13:20:00,28.82,28.83,28.78,28.78,8700.0,25.1318,25.1405,25.0969,25.0969,8700.0
2011-11-10 13:25:00,28.77,28.77,28.7,28.7,11100.0,25.0882,25.0882,25.0272,25.0272,11100.0
2011-11-10 13:30:00,28.7,28.76,28.7,28.74,12900.0,25.0272,25.0795,25.0272,25.062,12900.0
2011-11-10 13:35:00,28.75,28.75,28.7,28.71,8100.0,25.0708,25.0708,25.0272,25.0359,8100.0
2011-11-10 13:40:00,28.71,28.78,28.71,28.72,31800.0,25.0359,25.0969,25.0359,25.0446,31800.0
2011-11-10 13:45:00,28.7,28.71,28.69,28.69,15000.0,25.0272,25.0359,25.0184,25.0184,15000.0
2011-11-10 13:50:00,28.67,28.7,28.67,28.68,15300.0,25.001,25.0272,25.001,25.0097,15300.0
2011-11-10 13:55:00,28.71,28.76,28.71,28.76,9000.0,25.0359,25.0795,25.0359,25.0795,9000.0
2011-11-10 14:00:00,28.77,28.78,28.63,28.63,24000.0,25.0882,25.0969,24.9661,24.9661,24000.0
2011-11-10 14:05:00,28.64,28.68,28.62,28.65,23700.0,24.9748,25.0097,24.9574,24.9836,23700.0
2011-11-10 14:10:00,28.67,28.7,28.67,28.7,18600.0,25.001,25.0272,25.001,25.0272,18600.0
2011-11-10 14:15:00,28.7,28.76,28.68,28.73,24600.0,25.0272,25.0795,25.0097,25.0533,24600.0
2011-11-10 14:20:00,28.73,28.73,28.65,28.71,27300.0,25.0533,25.0533,24.9836,25.0359,27300.0
2011-11-10 14:25:00,28.73,28.73,28.6,28.63,34800.0,25.0533,25.0533,24.94,24.9661,34800.0
2011-11-10 14:30:00,28.64,28.69,28.62,28.67,15300.0,24.9748,25.0184,24.9574,25.001,15300.0
2011-11-10 14:35:00,28.67,28.68,28.62,28.67,16500.0,25.001,25.0097,24.9574,25.001,16500.0
2011-11-10 14:40:00,28.67,28.71,28.65,28.71,16500.0,25.001,25.0359,24.9836,25.0359,16500.0
2011-11-10 14:45:00,28.71,28.71,28.64,28.64,38700.0,25.0359,25.0359,24.9748,24.9748,38700.0
2011-11-10 14:50:00,28.65,28.66,28.6,28.6,27600.0,24.9836,24.9923,24.94,24.94,27600.0
2011-11-10 14:55:00,28.61,28.62,28.54,28.54,13800.0,24.9487,24.9574,24.8876,24.8876,13800.0
2011-11-10 15:00:00,28.56,28.62,28.53,28.6,21000.0,24.9051,24.9574,24.8789,24.94,21000.0
2011-11-10 15:05:00,28.6,28.64,28.56,28.57,25800.0,24.94,24.9748,24.9051,24.9138,25800.0
2011-11-10 15:10:00,28.57,28.63,28.57,28.61,28200.0,24.9138,24.9661,24.9138,24.9487,28200.0
2011-11-10 15:15:00,28.61,28.64,28.57,28.57,22500.0,24.9487,24.9748,24.9138,24.9138,22500.0
2011-11-10 15:20:00,28.57,28.64,28.54,28.63,32400.0,24.9138,24.9748,24.8876,24.9661,32400.0
2011-11-10 15:25:00,28.63,28.72,28.62,28.68,54000.0,24.9661,25.0446,24.9574,25.0097,54000.0
2011-11-10 15:30:00,28.67,28.69,28.61,28.62,50700.0,25.001,25.0184,24.9487,24.9574,50700.0
2011-11-10 15:35:00,28.63,28.65,28.58,28.64,69900.0,24.9661,24.9836,24.9225,24.9748,69900.0
2011-11-10 15:40:00,28.64,28.66,28.6,28.63,51000.0,24.9748,24.9923,24.94,24.9661,51000.0
2011-11-10 15:45:00,28.62,28.65,28.59,28.63,66600.0,24.9574,24.9836,24.9312,24.9661,66600.0
2011-11-10 15:50:00,28.62,28.7,28.6,28.65,130500.0,24.9574,25.0272,24.94,24.9836,130500.0
2011-11-10 15:55:00,28.65,28.66,28.62,28.63,192600.0,24.9836,24.9923,24.9574,24.9661,192600.0
2011-11-11 09:30:00,28.83,28.89,28.74,28.79,44700.0,25.1405,25.1928,25.062,25.1056,44700.0
2011-11-11 09:35:00,28.78,28.84,28.78,28.81,13800.0,25.0969,25.1492,25.0969,25.1231,13800.0
2011-11-11 09:40:00,28.83,28.86,28.82,28.82,40800.0,25.1405,25.1667,25.1318,25.1318,40800.0
2011-11-11 09:45:00,28.81,28.85,28.81,28.83,46800.0,25.1231,25.158,25.1231,25.1405,46800.0
2011-11-11 09:50:00,28.84,28.89,28.83,28.88,30900.0,25.1492,25.1928,25.1405,25.1841,30900.0
2011-11-11 09:55:00,28.88,28.93,28.86,28.86,22500.0,25.1841,25.2277,25.1667,25.1667,22500.0
2011-11-11 10:00:00,28.88,28.94,28.87,28.92,26100.0,25.1841,25.2364,25.1754,25.219,26100.0
2011-11-11 10:05:00,28.9,28.94,28.9,28.93,36300.0,25.2016,25.2364,25.2016,25.2277,36300.0
2011-11-11 10:10:00,28.95,28.95,28.88,28.88,10200.0,25.2452,25.2452,25.1841,25.1841,10200.0
2011-11-11 10:15:00,28.89,28.89,28.83,28.84,29700.0,25.1928,25.1928,25.1405,25.1492,29700.0
2011-11-11 10:20:00,28.87,28.88,28.85,28.86,4800.0,25.1754,25.1841,25.158,25.1667,4800.0
2011-11-11 10:25:00,28.86,28.89,28.85,28.85,15000.0,25.1667,25.1928,25.158,25.158,15000.0
2011-11-11 10:30:00,28.88,28.92,28.88,28.91,69000.0,25.1841,25.219,25.1841,25.2103,69000.0
2011-11-11 10:35:00,28.91,28.93,28.89,28.91,19200.0,25.2103,25.2277,25.1928,25.2103,19200.0
2011-11-11 10:40:00,28.9,28.95,28.9,28.95,17100.0,25.2016,25.2452,25.2016,25.2452,17100.0
2011-11-11 10:45:00,28.93,28.97,28.9,28.94,17100.0,25.2277,25.2626,25.2016,25.2364,17100.0
2011-11-11 10:50:00,28.95,28.99,28.92,28.98,18000.0,25.2452,25.28,25.219,25.2713,18000.0
2011-11-11 10:55:00,28.99,28.99,28.96,28.96,2700.0,25.28,25.28,25.2539,25.2539,2700.0
2011-11-11 11:00:00,28.94,28.96,28.91,28.96,62400.0,25.2364,25.2539,25.2103,25.2539,62400.0
2011-11-11 11:05:00,28.98,29.0,28.97,28.97,6900.0,25.2713,25.2888,25.2626,25.2626,6900.0
2011-11-11 11:10:00,28.96,28.96,28.93,28.95,7500.0,25.2539,25.2539,25.2277,25.2452,7500.0
2011-11-11 11:15:00,28.95,29.0,28.94,28.99,24600.0,25.2452,25.2888,25.2364,25.28,24600.0
2011-11-11 11:20:00,29.0,29.0,28.98,29.0,6900.0,25.2888,25.2888,25.2713,25.2888,6900.0
2011-11-11 11:25:00,28.99,29.0,28.97,28.97,5700.0,25.28,25.2888,25.2626,25.2626,5700.0
2011-11-11 11:30:00,29.0,29.0,28.97,28.98,9300.0,25.2888,25.2888,25.2626,25.2713,9300.0
2011-11-11 11:35:00,28.99,28.99,28.98,28.98,3000.0,25.28,25.28,25.2713,25.2713,3000.0
2011-11-11 11:40:00,28.99,29.02,28.99,29.01,39300.0,25.28,25.3062,25.28,25.2975,39300.0
2011-11-11 11:45:00,29.03,29.05,28.97,28.97,11100.0,25.3149,25.3324,25.2626,25.2626,11100.0
2011-11-11 11:50:00,28.97,28.98,28.93,28.94,59400.0,25.2626,25.2713,25.2277,25.2364,59400.0
2011-11-11 11:55:00,28.94,28.95,28.92,28.93,16500.0,25.2364,25.2452,25.219,25.2277,16500.0
2011-11-11 12:00:00,28.93,28.97,28.93,28.97,10500.0,25.2277,25.2626,25.2277,25.2626,10500.0
2011-11-11 12:05:00,28.95,28.97,28.94,28.94,48600.0,25.2452,25.2626,25.2364,25.2364,48600.0
2011-11-11 12:10:00,28.95,28.97,28.95,28.97,12600.0,25.2452,25.2626,25.2452,25.2626,12600.0
2011-11-11 12:15:00,28.95,28.97,28.91,28.91,21300.0,25.2452,25.2626,25.2103,25.2103,21300.0
2011-11-11 12:20:00,28.92,28.95,28.91,28.94,10200.0,25.219,25.2452,25.2103,25.2364,10200.0
2011-11-11 12:25:00,28.94,28.95,28.92,28.94,29100.0,25.2364,25.2452,25.219,25.2364,29100.0
2011-11-11 12:30:00,28.94,28.94,28.89,28.92,3300.0,25.2364,25.2364,25.1928,25.219,3300.0
2011-11-11 12:35:00,28.92,28.96,28.92,28.96,13800.0,25.219,25.2539,25.219,25.2539,13800.0
2011-11-11 12:40:00,28.95,28.96,28.92,28.95,9900.0,25.2452,25.2539,25.219,25.2452,9900.0
2011-11-11 12:45:00,28.95,28.98,28.95,28.95,12300.0,25.2452,25.2713,25.2452,25.2452,12300.0
2011-11-11 12:50:00,28.94,28.98,28.94,28.97,8400.0,25.2364,25.2713,25.2364,25.2626,8400.0
2011-11-11 12:55:00,28.97,29.0,28.97,28.98,8400.0,25.2626,25.2888,25.2626,25.2713,8400.0
2011-11-11 13:00:00,28.98,29.04,28.98,29.03,14700.0,25.2713,25.3236,25.2713,25.3149,14700.0
2011-11-11 13:05:00,29.03,29.08,29.03,29.07,9900.0,25.3149,25.3585,25.3149,25.3498,9900.0
2011-11-11 13:10:00,29.08,29.08,29.03,29.05,9300.0,25.3585,25.3585,25.3149,25.3324,9300.0
2011-11-11 13:15:00,29.05,29.06,29.04,29.06,6600.0,25.3324,25.3411,25.3236,25.3411,6600.0
2011-11-11 13:20:00,29.06,29.08,29.05,29.08,8100.0,25.3411,25.3585,25.3324,25.3585,8100.0
2011-11-11 13:25:00,29.07,29.07,29.03,29.05,6000.0,25.3498,25.3498,25.3149,25.3324,6000.0
2011-11-11 13:30:00,29.04,29.05,29.03,29.03,4800.0,25.3236,25.3324,25.3149,25.3149,4800.0
2011-11-11 13:35:00,29.05,29.06,29.03,29.03,7200.0,25.3324,25.3411,25.3149,25.3149,7200.0
2011-11-11 13:40:00,29.04,29.06,29.03,29.04,4800.0,25.3236,25.3411,25.3149,25.3236,4800.0
2011-11-11 13:45:00,29.04,29.05,29.01,29.01,14100.0,25.3236,25.3324,25.2975,25.2975,14100.0
2011-11-11 13:50:00,29.01,29.02,29.0,29.0,8400.0,25.2975,25.3062,25.2888,25.2888,8400.0
2011-11-11 13:55:00,29.0,29.0,28.96,28.96,16500.0,25.2888,25.2888,25.2539,25.2539,16500.0
2011-11-11 14:00:00,28.97,28.99,28.96,28.98,12300.0,25.2626,25.28,25.2539,25.2713,12300.0
2011-11-11 14:05:00,28.97,28.98,28.92,28.93,39600.0,25.2626,25.2713,25.219,25.2277,39600.0
2011-11-11 14:10:00,28.94,28.94,28.9,28.91,24300.0,25.2364,25.2364,25.2016,25.2103,24300.0
2011-11-11 14:15:00,28.92,28.94,28.86,28.86,51900.0,25.219,25.2364,25.1667,25.1667,51900.0
2011-11-11 14:20:00,28.86,28.86,28.84,28.86,35400.0,25.1667,25.1667,25.1492,25.1667,35400.0
2011-11-11 14:25:00,28.85,28.91,28.85,28.91,18000.0,25.158,25.2103,25.158,25.2103,18000.0
2011-11-11 14:30:00,28.91,28.95,28.9,28.93,16200.0,25.2103,25.2452,25.2016,25.2277,16200.0
2011-11-11 14:35:00,28.93,28.95,28.88,28.89,34500.0,25.2277,25.2452,25.1841,25.1928,34500.0
2011-11-11 14:40:00,28.89,28.91,28.88,28.89,13200.0,25.1928,25.2103,25.1841,25.1928,13200.0
2011-11-11 14:45:00,28.9,28.91,28.88,28.88,11100.0,25.2016,25.2103,25.1841,25.1841,11100.0
2011-11-11 14:50:00,28.88,28.91,28.88,28.89,9900.0,25.1841,25.2103,25.1841,25.1928,9900.0
2011-11-11 14:55:00,28.88,28.88,28.83,28.86,15300.0,25.1841,25.1841,25.1405,25.1667,15300.0
2011-11-11 15:00:00,28.85,28.86,28.84,28.85,20100.0,25.158,25.1667,25.1492,25.158,20100.0
2011-11-11 15:05:00,28.86,28.86,28.79,28.82,26100.0,25.1667,25.1667,25.1056,25.1318,26100.0
2011-11-11 15:10:00,28.81,28.81,28.76,28.81,35700.0,25.1231,25.1231,25.0795,25.1231,35700.0
2011-11-11 15:15:00,28.81,28.87,28.8,28.86,13800.0,25.1231,25.1754,25.1144,25.1667,13800.0
2011-11-11 15:20:00,28.85,28.85,28.81,28.81,46200.0,25.158,25.158,25.1231,25.1231,46200.0
2011-11-11 15:25:00,28.81,28.87,28.8,28.86,37500.0,25.1231,25.1754,25.1144,25.1667,37500.0
2011-11-11 15:30:00,28.87,28.87,28.85,28.86,21600.0,25.1754,25.1754,25.158,25.1667,21600.0
2011-11-11 15:35:00,28.85,28.85,28.81,28.82,24900.0,25.158,25.158,25.1231,25.1318,24900.0
2011-11-11 15:40:00,28.82,28.84,28.8,28.83,39900.0,25.1318,25.1492,25.1144,25.1405,39900.0
2011-11-11 15:45:00,28.83,28.86,28.82,28.85,40500.0,25.1405,25.1667,25.1318,25.158,40500.0
2011-11-11 15:50:00,28.86,28.88,28.82,28.83,121500.0,25.1667,25.1841,25.1318,25.1405,121500.0
2011-11-11 15:55:00,28.83,28.87,28.82,28.84,128700.0,25.1405,25.1754,25.1318,25.1492,128700.0
2011-11-14 09:30:00,28.71,28.86,28.6,28.75,23700.0,25.0359,25.1667,24.94,25.0708,23700.0
2011-11-14 09:35:00,28.76,28.84,28.75,28.82,15900.0,25.0795,25.1492,25.0708,25.1318,15900.0
2011-11-14 09:40:00,28.83,28.83,28.69,28.69,21000.0,25.1405,25.1405,25.0184,25.0184,21000.0
2011-11-14 09:45:00,28.71,28.74,28.68,28.68,27300.0,25.0359,25.062,25.0097,25.0097,27300.0
2011-11-14 09:50:00,28.7,28.71,28.65,28.7,23700.0,25.0272,25.0359,24.9836,25.0272,23700.0
2011-11-14 09:55:00,28.71,28.72,28.7,28.72,6900.0,25.0359,25.0446,25.0272,25.0446,6900.0
2011-11-14 10:00:00,28.72,28.77,28.69,28.77,18600.0,25.0446,25.0882,25.0184,25.0882,18600.0
2011-11-14 10:05:00,28.74,28.76,28.72,28.75,20700.0,25.062,25.0795,25.0446,25.0708,20700.0
2011-11-14 10:10:00,28.78,28.8,28.75,28.77,13500.0,25.0969,25.1144,25.0708,25.0882,13500.0
2011-11-14 10:15:00,28.75,28.77,28.68,28.7,11400.0,25.0708,25.0882,25.0097,25.0272,11400.0
2011-11-14 10:20:00,28.69,28.72,28.65,28.66,17100.0,25.0184,25.0446,24.9836,24.9923,17100.0
2011-11-14 10:25:00,28.66,28.72,28.66,28.69,27600.0,24.9923,25.0446,24.9923,25.0184,27600.0
2011-11-14 10:30:00,28.68,28.69,28.62,28.66,20100.0,25.0097,25.0184,24.9574,24.9923,20100.0
2011-11-14 10:35:00,28.66,28.68,28.61,28.64,21600.0,24.9923,25.0097,24.9487,24.9748,21600.0
2011-11-14 10:40:00,28.63,28.68,28.62,28.67,16800.0,24.9661,25.0097,24.9574,25.001,16800.0
2011-11-14 10:45:00,28.68,28.68,28.62,28.67,9900.0,25.0097,25.0097,24.9574,25.001,9900.0
2011-11-14 10:50:00,28.68,28.69,28.63,28.69,22500.0,25.0097,25.0184,24.9661,25.0184,22500.0
2011-11-14 10:55:00,28.66,28.67,28.63,28.63,21000.0,24.9923,25.001,24.9661,24.9661,21000.0
2011-11-14 11:00:00,28.63,28.68,28.63,28.67,17100.0,24.9661,25.0097,24.9661,25.001,17100.0
2011-11-14 11:05:00,28.67,28.69,28.65,28.65,12000.0,25.001,25.0184,24.9836,24.9836,12000.0
2011-11-14 11:10:00,28.66,28.66,28.61,28.61,32700.0,24.9923,24.9923,24.9487,24.9487,32700.0
2011-11-14 11:15:00,28.62,28.65,28.62,28.64,21900.0,24.9574,24.9836,24.9574,24.9748,21900.0
2011-11-14 11:20:00,28.65,28.67,28.63,28.67,26100.0,24.9836,25.001,24.9661,25.001,26100.0
2011-11-14 11:25:00,28.67,28.67,28.61,28.61,37200.0,25.001,25.001,24.9487,24.9487,37200.0
2011-11-14 11:30:00,28.61,28.68,28.61,28.67,20700.0,24.9487,25.0097,24.9487,25.001,20700.0
2011-11-14 11:35:00,28.65,28.67,28.63,28.64,15000.0,24.9836,25.001,24.9661,24.9748,15000.0
2011-11-14 11:40:00,28.64,28.66,28.61,28.61,13800.0,24.9748,24.9923,24.9487,24.9487,13800.0
2011-11-14 11:45:00,28.61,28.63,28.6,28.6,22500.0,24.9487,24.9661,24.94,24.94,22500.0
2011-11-14 11:50:00,28.61,28.63,28.55,28.58,17100.0,24.9487,24.9661,24.8964,24.9225,17100.0
2011-11-14 11:55:00,28.58,28.59,28.55,28.59,23400.0,24.9225,24.9312,24.8964,24.9312,23400.0
2011-11-14 12:00:00,28.58,28.6,28.57,28.58,40500.0,24.9225,24.94,24.9138,24.9225,40500.0
2011-11-14 12:05:00,28.58,28.6,28.57,28.6,22800.0,24.9225,24.94,24.9138,24.94,22800.0
2011-11-14 12:10:00,28.58,28.59,28.56,28.56,16200.0,24.9225,24.9312,24.9051,24.9051,16200.0
2011-11-14 12:15:00,28.57,28.58,28.53,28.54,27300.0,24.9138,24.9225,24.8789,24.8876,27300.0
2011-11-14 12:20:00,28.53,28.54,28.49,28.5,10800.0,24.8789,24.8876,24.844,24.8528,10800.0
2011-11-14 12:25:00,28.5,28.51,28.49,28.51,13800.0,24.8528,24.8615,24.844,24.8615,13800.0
2011-11-14 12:30:00,28.51,28.52,28.49,28.5,11700.0,24.8615,24.8702,24.844,24.8528,11700.0
2011-11-14 12:35:00,28.49,28.52,28.47,28.51,15300.0,24.844,24.8702,24.8266,24.8615,15300.0
2011-11-14 12:40:00,28.51,28.52,28.5,28.5,3900.0,24.8615,24.8702,24.8528,24.8528,3900.0
2011-11-14 12:45:00,28.51,28.51,28.5,28.5,42900.0,24.8615,24.8615,24.8528,24.8528,42900.0
2011-11-14 12:50:00,28.5,28.51,28.5,28.5,18900.0,24.8528,24.8615,24.8528,24.8528,18900.0
2011-11-14 12:55:00,28.5,28.5,28.48,28.5,6000.0,24.8528,24.8528,24.8353,24.8528,6000.0
2011-11-14 13:00:00,28.5,28.5,28.48,28.48,7200.0,24.8528,24.8528,24.8353,24.8353,7200.0
2011-11-14 13:05:00,28.48,28.48,28.44,28.45,21600.0,24.8353,24.8353,24.8004,24.8092,21600.0
2011-11-14 13:10:00,28.46,28.48,28.43,28.48,14700.0,24.8179,24.8353,24.7917,24.8353,14700.0
2011-11-14 13:15:00,28.48,28.5,28.46,28.5,30600.0,24.8353,24.8528,24.8179,24.8528,30600.0
2011-11-14 13:20:00,28.5,28.53,28.48,28.52,54600.0,24.8528,24.8789,24.8353,24.8702,54600.0
2011-11-14 13:25:00,28.51,28.53,28.5,28.52,33000.0,24.8615,24.8789,24.8528,24.8702,33000.0
2011-11-14 13:30:00,28.52,28.56,28.52,28.54,12300.0,24.8702,24.9051,24.8702,24.8876,12300.0
2011-11-14 13:35:00,28.54,28.59,28.53,28.58,15900.0,24.8876,24.9312,24.8789,24.9225,15900.0
2011-11-14 13:40:00,28.58,28.59,28.56,28.59,14700.0,24.9225,24.9312,24.9051,24.9312,14700.0
2011-11-14 13:45:00,28.58,28.59,28.55,28.55,13500.0,24.9225,24.9312,24.8964,24.8964,13500.0
2011-11-14 13:50:00,28.55,28.58,28.54,28.56,9300.0,24.8964,24.9225,24.8876,24.9051,9300.0
2011-11-14 13:55:00,28.55,28.59,28.55,28.57,33900.0,24.8964,24.9312,24.8964,24.9138,33900.0
2011-11-14 14:00:00,28.57,28.59,28.57,28.59,42600.0,24.9138,24.9312,24.9138,24.9312,42600.0
2011-11-14 14:05:00,28.58,28.59,28.57,28.57,24900.0,24.9225,24.9312,24.9138,24.9138,24900.0
2011-11-14 14:10:00,28.58,28.6,28.57,28.59,15900.0,24.9225,24.94,24.9138,24.9312,15900.0
2011-11-14 14:15:00,28.57,28.58,28.54,28.55,12900.0,24.9138,24.9225,24.8876,24.8964,12900.0
2011-11-14 14:20:00,28.55,28.58,28.55,28.58,6900.0,24.8964,24.9225,24.8964,24.9225,6900.0
2011-11-14 14:25:00,28.57,28.57,28.54,28.55,13500.0,24.9138,24.9138,24.8876,24.8964,13500.0
2011-11-14 14:30:00,28.55,28.55,28.54,28.55,13200.0,24.8964,24.8964,24.8876,24.8964,13200.0
2011-11-14 14:35:00,28.56,28.57,28.55,28.56,27300.0,24.9051,24.9138,24.8964,24.9051,27300.0
2011-11-14 14:40:00,28.57,28.57,28.54,28.54,26700.0,24.9138,24.9138,24.8876,24.8876,26700.0
2011-11-14 14:45:00,28.55,28.57,28.53,28.56,14100.0,24.8964,24.9138,24.8789,24.9051,14100.0
2011-11-14 14:50:00,28.55,28.56,28.53,28.54,10500.0,24.8964,24.9051,24.8789,24.8876,10500.0
2011-11-14 14:55:00,28.53,28.54,28.51,28.51,19200.0,24.8789,24.8876,24.8615,24.8615,19200.0
2011-11-14 15:00:00,28.51,28.54,28.51,28.53,39900.0,24.8615,24.8876,24.8615,24.8789,39900.0
2011-11-14 15:05:00,28.52,28.53,28.5,28.52,39900.0,24.8702,24.8789,24.8528,24.8702,39900.0
2011-11-14 15:10:00,28.51,28.53,28.5,28.5,28800.0,24.8615,24.8789,24.8528,24.8528,28800.0
2011-11-14 15:15:00,28.5,28.52,28.49,28.49,23700.0,24.8528,24.8702,24.844,24.844,23700.0
2011-11-14 15:20:00,28.51,28.54,28.5,28.54,22500.0,24.8615,24.8876,24.8528,24.8876,22500.0
2011-11-14 15:25:00,28.54,28.58,28.53,28.56,30900.0,24.8876,24.9225,24.8789,24.9051,30900.0
2011-11-14 15:30:00,28.56,28.63,28.56,28.62,95100.0,24.9051,24.9661,24.9051,24.9574,95100.0
2011-11-14 15:35:00,28.62,28.65,28.6,28.62,93600.0,24.9574,24.9836,24.94,24.9574,93600.0
2011-11-14 15:40:00,28.62,28.67,28.62,28.67,117300.0,24.9574,25.001,24.9574,25.001,117300.0
2011-11-14 15:45:00,28.67,28.71,28.65,28.65,131700.0,25.001,25.0359,24.9836,24.9836,131700.0
2011-11-14 15:50:00,28.66,28.67,28.65,28.67,88200.0,24.9923,25.001,24.9836,25.001,88200.0
2011-11-14 15:55:00,28.66,28.68,28.61,28.65,215400.0,24.9923,25.0097,24.9487,24.9836,215400.0
2011-11-15 09:30:00,28.61,28.67,28.51,28.56,23100.0,24.9487,25.001,24.8615,24.9051,23100.0
2011-11-15 09:35:00,28.56,28.67,28.55,28.66,22200.0,24.9051,25.001,24.8964,24.9923,22200.0
2011-11-15 09:40:00,28.66,28.67,28.63,28.64,24600.0,24.9923,25.001,24.9661,24.9748,24600.0
2011-11-15 09:45:00,28.65,28.77,28.65,28.67,66300.0,24.9836,25.0882,24.9836,25.001,66300.0
2011-11-15 09:50:00,28.68,28.68,28.65,28.67,14100.0,25.0097,25.0097,24.9836,25.001,14100.0
2011-11-15 09:55:00,28.68,28.71,28.66,28.67,17100.0,25.0097,25.0359,24.9923,25.001,17100.0
2011-11-15 10:00:00,28.68,28.72,28.66,28.69,13200.0,25.0097,25.0446,24.9923,25.0184,13200.0
2011-11-15 10:05:00,28.69,28.71,28.67,28.69,14700.0,25.0184,25.0359,25.001,25.0184,14700.0
2011-11-15 10:10:00,28.66,28.69,28.63,28.66,54000.0,24.9923,25.0184,24.9661,24.9923,54000.0
2011-11-15 10:15:00,28.61,28.64,28.57,28.57,10200.0,24.9487,24.9748,24.9138,24.9138,10200.0
2011-11-15 10:20:00,28.58,28.66,28.58,28.63,23100.0,24.9225,24.9923,24.9225,24.9661,23100.0
2011-11-15 10:25:00,28.63,28.68,28.63,28.66,8700.0,24.9661,25.0097,24.9661,24.9923,8700.0
2011-11-15 10:30:00,28.66,28.73,28.62,28.68,15000.0,24.9923,25.0533,24.9574,25.0097,15000.0
2011-11-15 10:35:00,28.68,28.69,28.65,28.69,10500.0,25.0097,25.0184,24.9836,25.0184,10500.0
2011-11-15 10:40:00,28.65,28.7,28.63,28.69,8700.0,24.9836,25.0272,24.9661,25.0184,8700.0
2011-11-15 10:45:00,28.7,28.73,28.63,28.64,20700.0,25.0272,25.0533,24.9661,24.9748,20700.0
2011-11-15 10:50:00,28.64,28.64,28.6,28.61,9600.0,24.9748,24.9748,24.94,24.9487,9600.0
2011-11-15 10:55:00,28.61,28.65,28.61,28.62,23700.0,24.9487,24.9836,24.9487,24.9574,23700.0
2011-11-15 11:00:00,28.62,28.63,28.61,28.62,21900.0,24.9574,24.9661,24.9487,24.9574,21900.0
2011-11-15 11:05:00,28.62,28.65,28.6,28.63,58500.0,24.9574,24.9836,24.94,24.9661,58500.0
2011-11-15 11:10:00,28.63,28.72,28.63,28.69,90600.0,24.9661,25.0446,24.9661,25.0184,90600.0
2011-11-15 11:15:00,28.68,28.73,28.6,28.6,44700.0,25.0097,25.0533,24.94,24.94,44700.0
2011-11-15 11:20:00,28.61,28.63,28.55,28.55,79200.0,24.9487,24.9661,24.8964,24.8964,79200.0
2011-11-15 11:25:00,28.56,28.58,28.55,28.58,9600.0,24.9051,24.9225,24.8964,24.9225,9600.0
2011-11-15 11:30:00,28.58,28.58,28.5,28.51,20400.0,24.9225,24.9225,24.8528,24.8615,20400.0
2011-11-15 11:35:00,28.51,28.55,28.5,28.54,15600.0,24.8615,24.8964,24.8528,24.8876,15600.0
2011-11-15 11:40:00,28.54,28.6,28.54,28.57,10500.0,24.8876,24.94,24.8876,24.9138,10500.0
2011-11-15 11:45:00,28.58,28.59,28.53,28.57,29700.0,24.9225,24.9312,24.8789,24.9138,29700.0
2011-11-15 11:50:00,28.55,28.57,28.55,28.57,6300.0,24.8964,24.9138,24.8964,24.9138,6300.0
2011-11-15 11:55:00,28.56,28.61,28.51,28.58,17100.0,24.9051,24.9487,24.8615,24.9225,17100.0
2011-11-15 12:00:00,28.57,28.64,28.57,28.61,42300.0,24.9138,24.9748,24.9138,24.9487,42300.0
2011-11-15 12:05:00,28.61,28.65,28.55,28.56,24300.0,24.9487,24.9836,24.8964,24.9051,24300.0
2011-11-15 12:10:00,28.56,28.6,28.54,28.59,30300.0,24.9051,24.94,24.8876,24.9312,30300.0
2011-11-15 12:15:00,28.61,28.61,28.55,28.56,2700.0,24.9487,24.9487,24.8964,24.9051,2700.0
2011-11-15 12:20:00,28.57,28.6,28.57,28.6,11100.0,24.9138,24.94,24.9138,24.94,11100.0
2011-11-15 12:25:00,28.62,28.68,28.61,28.61,41400.0,24.9574,25.0097,24.9487,24.9487,41400.0
2011-11-15 12:30:00,28.63,28.72,28.62,28.68,31500.0,24.9661,25.0446,24.9574,25.0097,31500.0
2011-11-15 12:35:00,28.68,28.72,28.64,28.64,51600.0,25.0097,25.0446,24.9748,24.9748,51600.0
2011-11-15 12:40:00,28.65,28.69,28.65,28.68,10800.0,24.9836,25.0184,24.9836,25.0097,10800.0
2011-11-15 12:45:00,28.67,28.68,28.6,28.6,22500.0,25.001,25.0097,24.94,24.94,22500.0
2011-11-15 12:50:00,28.61,28.62,28.59,28.59,35100.0,24.9487,24.9574,24.9312,24.9312,35100.0
2011-11-15 12:55:00,28.61,28.67,28.6,28.67,7500.0,24.9487,25.001,24.94,25.001,7500.0
2011-11-15 13:00:00,28.67,28.71,28.66,28.69,29100.0,25.001,25.0359,24.9923,25.0184,29100.0
2011-11-15 13:05:00,28.68,28.68,28.63,28.64,7200.0,25.0097,25.0097,24.9661,24.9748,7200.0
2011-11-15 13:10:00,28.66,28.67,28.61,28.62,14100.0,24.9923,25.001,24.9487,24.9574,14100.0
2011-11-15 13:15:00,28.62,28.65,28.61,28.61,8700.0,24.9574,24.9836,24.9487,24.9487,8700.0
2011-11-15 13:20:00,28.62,28.64,28.61,28.61,18900.0,24.9574,24.9748,24.9487,24.9487,18900.0
2011-11-15 13:25:00,28.66,28.66,28.62,28.63,5400.0,24.9923,24.9923,24.9574,24.9661,5400.0
2011-11-15 13:30:00,28.65,28.67,28.64,28.64,4800.0,24.9836,25.001,24.9748,24.9748,4800.0
2011-11-15 13:35:00,28.62,28.67,28.6,28.67,32700.0,24.9574,25.001,24.94,25.001,32700.0
2011-11-15 13:40:00,28.67,28.7,28.65,28.66,10500.0,25.001,25.0272,24.9836,24.9923,10500.0
2011-11-15 13:45:00,28.66,28.66,28.62,28.62,19800.0,24.9923,24.9923,24.9574,24.9574,19800.0
2011-11-15 13:50:00,28.63,28.65,28.63,28.64,6600.0,24.9661,24.9836,24.9661,24.9748,6600.0
2011-11-15 13:55:00,28.64,28.65,28.62,28.62,7500.0,24.9748,24.9836,24.9574,24.9574,7500.0
2011-11-15 14:00:00,28.63,28.66,28.62,28.65,10500.0,24.9661,24.9923,24.9574,24.9836,10500.0
2011-11-15 14:05:00,28.64,28.67,28.64,28.66,8100.0,24.9748,25.001,24.9748,24.9923,8100.0
2011-11-15 14:10:00,28.66,28.71,28.66,28.67,44700.0,24.9923,25.0359,24.9923,25.001,44700.0
2011-11-15 14:15:00,28.66,28.67,28.61,28.61,22500.0,24.9923,25.001,24.9487,24.9487,22500.0
2011-11-15 14:20:00,28.63,28.63,28.58,28.62,21300.0,24.9661,24.9661,24.9225,24.9574,21300.0
2011-11-15 14:25:00,28.61,28.61,28.56,28.59,20700.0,24.9487,24.9487,24.9051,24.9312,20700.0
2011-11-15 14:30:00,28.6,28.63,28.6,28.63,5100.0,24.94,24.9661,24.94,24.9661,5100.0
2011-11-15 14:35:00,28.63,28.63,28.58,28.59,28200.0,24.9661,24.9661,24.9225,24.9312,28200.0
2011-11-15 14:40:00,28.6,28.6,28.55,28.55,11400.0,24.94,24.94,24.8964,24.8964,11400.0
2011-11-15 14:45:00,28.57,28.61,28.57,28.6,34200.0,24.9138,24.9487,24.9138,24.94,34200.0
2011-11-15 14:50:00,28.6,28.66,28.6,28.64,76500.0,24.94,24.9923,24.94,24.9748,76500.0
2011-11-15 14:55:00,28.63,28.66,28.63,28.66,22800.0,24.9661,24.9923,24.9661,24.9923,22800.0
2011-11-15 15:00:00,28.66,28.74,28.66,28.72,38700.0,24.9923,25.062,24.9923,25.0446,38700.0
2011-11-15 15:05:00,28.72,28.75,28.72,28.74,16200.0,25.0446,25.0708,25.0446,25.062,16200.0
2011-11-15 15:10:00,28.74,28.75,28.73,28.74,21300.0,25.062,25.0708,25.0533,25.062,21300.0
2011-11-15 15:15:00,28.74,28.77,28.74,28.74,20400.0,25.062,25.0882,25.062,25.062,20400.0
2011-11-15 15:20:00,28.74,28.78,28.74,28.77,27300.0,25.062,25.0969,25.062,25.0882,27300.0
2011-11-15 15:25:00,28.78,28.83,28.78,28.82,27000.0,25.0969,25.1405,25.0969,25.1318,27000.0
2011-11-15 15:30:00,28.82,28.83,28.77,28.78,46500.0,25.1318,25.1405,25.0882,25.0969,46500.0
2011-11-15 15:35:00,28.77,28.81,28.76,28.77,37200.0,25.0882,25.1231,25.0795,25.0882,37200.0
2011-11-15 15:40:00,28.78,28.8,28.76,28.78,42300.0,25.0969,25.1144,25.0795,25.0969,42300.0
2011-11-15 15:45:00,28.78,28.78,28.77,28.78,45600.0,25.0969,25.0969,25.0882,25.0969,45600.0
2011-11-15 15:50:00,28.78,28.78,28.72,28.73,52500.0,25.0969,25.0969,25.0446,25.0533,52500.0
2011-11-15 15:55:00,28.73,28.73,28.67,28.68,88200.0,25.0533,25.0533,25.001,25.0097,88200.0
2011-11-16 09:30:00,28.33,28.47,28.33,28.35,57300.0,24.811,24.9336,24.811,24.8285,57300.0
2011-11-16 09:35:00,28.33,28.36,28.33,28.35,33600.0,24.811,24.8372,24.811,24.8285,33600.0
2011-11-16 09:40:00,28.35,28.37,28.33,28.35,62400.0,24.8285,24.846,24.811,24.8285,62400.0
2011-11-16 09:45:00,28.35,28.39,28.33,28.35,35100.0,24.8285,24.8635,24.811,24.8285,35100.0
2011-11-16 09:50:00,28.36,28.47,28.35,28.44,20400.0,24.8372,24.9336,24.8285,24.9073,20400.0
2011-11-16 09:55:00,28.46,28.47,28.41,28.42,14100.0,24.9248,24.9336,24.881,24.8898,14100.0
2011-11-16 10:00:00,28.42,28.48,28.4,28.4,18000.0,24.8898,24.9423,24.8723,24.8723,18000.0
2011-11-16 10:05:00,28.41,28.47,28.39,28.44,21600.0,24.881,24.9336,24.8635,24.9073,21600.0
2011-11-16 10:10:00,28.45,28.48,28.45,28.47,17100.0,24.9161,24.9423,24.9161,24.9336,17100.0
2011-11-16 10:15:00,28.48,28.54,28.47,28.49,8700.0,24.9423,24.9949,24.9336,24.9511,8700.0
2011-11-16 10:20:00,28.51,28.51,28.44,28.48,14100.0,24.9686,24.9686,24.9073,24.9423,14100.0
2011-11-16 10:25:00,28.48,28.52,28.45,28.48,18900.0,24.9423,24.9774,24.9161,24.9423,18900.0
2011-11-16 10:30:00,28.47,28.49,28.43,28.49,22500.0,24.9336,24.9511,24.8985,24.9511,22500.0
2011-11-16 10:35:00,28.49,28.51,28.48,28.48,7800.0,24.9511,24.9686,24.9423,24.9423,7800.0
2011-11-16 10:40:00,28.49,28.56,28.44,28.56,21300.0,24.9511,25.0124,24.9073,25.0124,21300.0
2011-11-16 10:45:00,28.56,28.59,28.55,28.56,4200.0,25.0124,25.0387,25.0036,25.0124,4200.0
2011-11-16 10:50:00,28.56,28.62,28.55,28.58,30900.0,25.0124,25.0649,25.0036,25.0299,30900.0
2011-11-16 10:55:00,28.58,28.61,28.57,28.58,13200.0,25.0299,25.0562,25.0212,25.0299,13200.0
2011-11-16 11:00:00,28.6,28.64,28.6,28.62,11400.0,25.0474,25.0825,25.0474,25.0649,11400.0
2011-11-16 11:05:00,28.64,28.66,28.63,28.64,26700.0,25.0825,25.1,25.0737,25.0825,26700.0
2011-11-16 11:10:00,28.65,28.65,28.6,28.62,12000.0,25.0912,25.0912,25.0474,25.0649,12000.0
2011-11-16 11:15:00,28.63,28.63,28.59,28.61,12600.0,25.0737,25.0737,25.0387,25.0562,12600.0
2011-11-16 11:20:00,28.62,28.63,28.57,28.6,16500.0,25.0649,25.0737,25.0212,25.0474,16500.0
2011-11-16 11:25:00,28.6,28.62,28.52,28.52,71400.0,25.0474,25.0649,24.9774,24.9774,71400.0
2011-11-16 11:30:00,28.52,28.56,28.52,28.53,10800.0,24.9774,25.0124,24.9774,24.9861,10800.0
2011-11-16 11:35:00,28.51,28.52,28.47,28.48,14100.0,24.9686,24.9774,24.9336,24.9423,14100.0
2011-11-16 11:40:00,28.5,28.52,28.47,28.47,15300.0,24.9599,24.9774,24.9336,24.9336,15300.0
2011-11-16 11:45:00,28.49,28.52,28.43,28.46,44400.0,24.9511,24.9774,24.8985,24.9248,44400.0
2011-11-16 11:50:00,28.45,28.46,28.41,28.41,16500.0,24.9161,24.9248,24.881,24.881,16500.0
2011-11-16 11:55:00,28.42,28.42,28.4,28.4,15300.0,24.8898,24.8898,24.8723,24.8723,15300.0
2011-11-16 12:00:00,28.4,28.44,28.39,28.43,13200.0,24.8723,24.9073,24.8635,24.8985,13200.0
2011-11-16 12:05:00,28.43,28.43,28.4,28.41,12000.0,24.8985,24.8985,24.8723,24.881,12000.0
2011-11-16 12:10:00,28.4,28.42,28.38,28.41,4500.0,24.8723,24.8898,24.8548,24.881,4500.0
2011-11-16 12:15:00,28.4,28.45,28.4,28.42,14100.0,24.8723,24.9161,24.8723,24.8898,14100.0
2011-11-16 12:20:00,28.42,28.44,28.4,28.4,9900.0,24.8898,24.9073,24.8723,24.8723,9900.0
2011-11-16 12:25:00,28.41,28.41,28.4,28.4,9600.0,24.881,24.881,24.8723,24.8723,9600.0
2011-11-16 12:30:00,28.41,28.43,28.39,28.42,9000.0,24.881,24.8985,24.8635,24.8898,9000.0
2011-11-16 12:35:00,28.42,28.48,28.42,28.48,23100.0,24.8898,24.9423,24.8898,24.9423,23100.0
2011-11-16 12:40:00,28.47,28.48,28.43,28.43,18300.0,24.9336,24.9423,24.8985,24.8985,18300.0
2011-11-16 12:45:00,28.45,28.47,28.44,28.44,9000.0,24.9161,24.9336,24.9073,24.9073,9000.0
2011-11-16 12:50:00,28.44,28.44,28.41,28.42,21000.0,24.9073,24.9073,24.881,24.8898,21000.0
2011-11-16 12:55:00,28.44,28.46,28.43,28.46,5700.0,24.9073,24.9248,24.8985,24.9248,5700.0
2011-11-16 13:00:00,28.48,28.48,28.46,28.47,10800.0,24.9423,24.9423,24.9248,24.9336,10800.0
2011-11-16 13:05:00,28.49,28.49,28.47,28.47,5700.0,24.9511,24.9511,24.9336,24.9336,5700.0
2011-11-16 13:10:00,28.47,28.47,28.45,28.47,5100.0,24.9336,24.9336,24.9161,24.9336,5100.0
2011-11-16 13:15:00,28.47,28.48,28.46,28.48,12900.0,24.9336,24.9423,24.9248,24.9423,12900.0
2011-11-16 13:20:00,28.48,28.5,28.47,28.49,35400.0,24.9423,24.9599,24.9336,24.9511,35400.0
2011-11-16 13:25:00,28.5,28.56,28.5,28.53,22200.0,24.9599,25.0124,24.9599,24.9861,22200.0
2011-11-16 13:30:00,28.52,28.54,28.5,28.51,18900.0,24.9774,24.9949,24.9599,24.9686,18900.0
2011-11-16 13:35:00,28.5,28.54,28.5,28.54,37800.0,24.9599,24.9949,24.9599,24.9949,37800.0
2011-11-16 13:40:00,28.54,28.61,28.53,28.61,20400.0,24.9949,25.0562,24.9861,25.0562,20400.0
2011-11-16 13:45:00,28.62,28.63,28.59,28.61,15900.0,25.0649,25.0737,25.0387,25.0562,15900.0
2011-11-16 13:50:00,28.61,28.62,28.59,28.6,11400.0,25.0562,25.0649,25.0387,25.0474,11400.0
2011-11-16 13:55:00,28.6,28.62,28.59,28.6,20700.0,25.0474,25.0649,25.0387,25.0474,20700.0
2011-11-16 14:00:00,28.59,28.64,28.59,28.63,32100.0,25.0387,25.0825,25.0387,25.0737,32100.0
2011-11-16 14:05:00,28.63,28.68,28.62,28.66,41100.0,25.0737,25.1175,25.0649,25.1,41100.0
2011-11-16 14:10:00,28.67,28.68,28.64,28.66,22200.0,25.1087,25.1175,25.0825,25.1,22200.0
2011-11-16 14:15:00,28.67,28.69,28.66,28.68,20700.0,25.1087,25.1263,25.1,25.1175,20700.0
2011-11-16 14:20:00,28.69,28.75,28.69,28.73,23700.0,25.1263,25.1788,25.1263,25.1613,23700.0
2011-11-16 14:25:00,28.73,28.76,28.71,28.71,28800.0,25.1613,25.1876,25.1438,25.1438,28800.0
2011-11-16 14:30:00,28.72,28.74,28.71,28.72,22800.0,25.1525,25.17,25.1438,25.1525,22800.0
2011-11-16 14:35:00,28.72,28.74,28.71,28.71,15900.0,25.1525,25.17,25.1438,25.1438,15900.0
2011-11-16 14:40:00,28.71,28.71,28.65,28.68,13200.0,25.1438,25.1438,25.0912,25.1175,13200.0
2011-11-16 14:45:00,28.66,28.66,28.6,28.63,14700.0,25.1,25.1,25.0474,25.0737,14700.0
2011-11-16 14:50:00,28.62,28.63,28.58,28.59,10500.0,25.0649,25.0737,25.0299,25.0387,10500.0
2011-11-16 14:55:00,28.58,28.61,28.56,28.61,15600.0,25.0299,25.0562,25.0124,25.0562,15600.0
2011-11-16 15:00:00,28.6,28.63,28.59,28.59,33600.0,25.0474,25.0737,25.0387,25.0387,33600.0
2011-11-16 15:05:00,28.59,28.62,28.59,28.61,21000.0,25.0387,25.0649,25.0387,25.0562,21000.0
2011-11-16 15:10:00,28.61,28.63,28.52,28.52,33000.0,25.0562,25.0737,24.9774,24.9774,33000.0
2011-11-16 15:15:00,28.51,28.51,28.43,28.46,34500.0,24.9686,24.9686,24.8985,24.9248,34500.0
2011-11-16 15:20:00,28.46,28.46,28.39,28.42,45600.0,24.9248,24.9248,24.8635,24.8898,45600.0
2011-11-16 15:25:00,28.42,28.42,28.33,28.33,57000.0,24.8898,24.8898,24.811,24.811,57000.0
2011-11-16 15:30:00,28.33,28.35,28.32,28.33,167100.0,24.811,24.8285,24.8022,24.811,167100.0
2011-11-16 15:35:00,28.33,28.41,28.32,28.4,105300.0,24.811,24.881,24.8022,24.8723,105300.0
2011-11-16 15:40:00,28.39,28.39,28.34,28.35,51300.0,24.8635,24.8635,24.8197,24.8285,51300.0
2011-11-16 15:45:00,28.36,28.44,28.36,28.37,77700.0,24.8372,24.9073,24.8372,24.846,77700.0
2011-11-16 15:50:00,28.35,28.37,28.25,28.3,96000.0,24.8285,24.846,24.7409,24.7847,96000.0
2011-11-16 15:55:00,28.3,28.31,28.22,28.23,274800.0,24.7847,24.7935,24.7146,24.7234,274800.0
2011-11-17 09:30:00,28.3,28.33,28.27,28.27,48900.0,24.7847,24.811,24.7584,24.7584,48900.0
2011-11-17 09:35:00,28.26,28.31,28.23,28.24,79200.0,24.7497,24.7935,24.7234,24.7321,79200.0
2011-11-17 09:40:00,28.24,28.26,28.18,28.21,95700.0,24.7321,24.7497,24.6796,24.7059,95700.0
2011-11-17 09:45:00,28.2,28.21,28.08,28.13,54000.0,24.6971,24.7059,24.592,24.6358,54000.0
2011-11-17 09:50:00,28.13,28.23,28.13,28.22,14400.0,24.6358,24.7234,24.6358,24.7146,14400.0
2011-11-17 09:55:00,28.21,28.23,28.19,28.22,29700.0,24.7059,24.7234,24.6884,24.7146,29700.0
2011-11-17 10:00:00,28.21,28.21,28.13,28.18,48600.0,24.7059,24.7059,24.6358,24.6796,48600.0
2011-11-17 10:05:00,28.17,28.18,28.12,28.15,67500.0,24.6708,24.6796,24.6271,24.6533,67500.0
2011-11-17 10:10:00,28.16,28.17,28.12,28.12,38700.0,24.6621,24.6708,24.6271,24.6271,38700.0
2011-11-17 10:15:00,28.12,28.17,28.09,28.12,28800.0,24.6271,24.6708,24.6008,24.6271,28800.0
2011-11-17 10:20:00,28.12,28.17,28.08,28.1,34200.0,24.6271,24.6708,24.592,24.6095,34200.0
2011-11-17 10:25:00,28.11,28.17,28.11,28.17,21900.0,24.6183,24.6708,24.6183,24.6708,21900.0
2011-11-17 10:30:00,28.16,28.17,28.11,28.17,35400.0,24.6621,24.6708,24.6183,24.6708,35400.0
2011-11-17 10:35:00,28.17,28.22,28.15,28.2,29400.0,24.6708,24.7146,24.6533,24.6971,29400.0
2011-11-17 10:40:00,28.2,28.22,28.19,28.19,12300.0,24.6971,24.7146,24.6884,24.6884,12300.0
2011-11-17 10:45:00,28.19,28.19,28.15,28.15,55800.0,24.6884,24.6884,24.6533,24.6533,55800.0
2011-11-17 10:50:00,28.17,28.19,28.12,28.17,15900.0,24.6708,24.6884,24.6271,24.6708,15900.0
2011-11-17 10:55:00,28.16,28.19,28.16,28.16,7500.0,24.6621,24.6884,24.6621,24.6621,7500.0
2011-11-17 11:00:00,28.16,28.2,28.11,28.11,18300.0,24.6621,24.6971,24.6183,24.6183,18300.0
2011-11-17 11:05:00,28.1,28.11,28.09,28.11,7200.0,24.6095,24.6183,24.6008,24.6183,7200.0
2011-11-17 11:10:00,28.1,28.14,28.09,28.12,11400.0,24.6095,24.6446,24.6008,24.6271,11400.0
2011-11-17 11:15:00,28.12,28.15,28.1,28.12,75300.0,24.6271,24.6533,24.6095,24.6271,75300.0
2011-11-17 11:20:00,28.13,28.19,28.11,28.13,128400.0,24.6358,24.6884,24.6183,24.6358,128400.0
2011-11-17 11:25:00,28.14,28.17,28.1,28.12,109200.0,24.6446,24.6708,24.6095,24.6271,109200.0
2011-11-17 11:30:00,28.12,28.19,28.12,28.16,9000.0,24.6271,24.6884,24.6271,24.6621,9000.0
2011-11-17 11:35:00,28.16,28.18,28.14,28.18,7200.0,24.6621,24.6796,24.6446,24.6796,7200.0
2011-11-17 11:40:00,28.19,28.29,28.19,28.27,21300.0,24.6884,24.7759,24.6884,24.7584,21300.0
2011-11-17 11:45:00,28.29,28.31,28.26,28.28,16200.0,24.7759,24.7935,24.7497,24.7672,16200.0
2011-11-17 11:50:00,28.27,28.34,28.27,28.3,24000.0,24.7584,24.8197,24.7584,24.7847,24000.0
2011-11-17 11:55:00,28.29,28.33,28.26,28.33,17100.0,24.7759,24.811,24.7497,24.811,17100.0
2011-11-17 12:00:00,28.33,28.33,28.27,28.27,9000.0,24.811,24.811,24.7584,24.7584,9000.0
2011-11-17 12:05:00,28.27,28.27,28.22,28.23,22200.0,24.7584,24.7584,24.7146,24.7234,22200.0
2011-11-17 12:10:00,28.24,28.24,28.19,28.2,19800.0,24.7321,24.7321,24.6884,24.6971,19800.0
2011-11-17 12:15:00,28.19,28.21,28.16,28.19,13800.0,24.6884,24.7059,24.6621,24.6884,13800.0
2011-11-17 12:20:00,28.19,28.19,28.15,28.19,21900.0,24.6884,24.6884,24.6533,24.6884,21900.0
2011-11-17 12:25:00,28.19,28.19,28.12,28.12,12000.0,24.6884,24.6884,24.6271,24.6271,12000.0
2011-11-17 12:30:00,28.1,28.11,27.96,27.97,49200.0,24.6095,24.6183,24.4869,24.4957,49200.0
2011-11-17 12:35:00,27.98,28.0,27.85,27.86,41700.0,24.5044,24.522,24.3906,24.3994,41700.0
2011-11-17 12:40:00,27.87,27.87,27.71,27.84,86100.0,24.4081,24.4081,24.268,24.3818,86100.0
2011-11-17 12:45:00,27.84,27.85,27.82,27.82,13200.0,24.3818,24.3906,24.3643,24.3643,13200.0
2011-11-17 12:50:00,27.83,27.92,27.83,27.84,43800.0,24.3731,24.4519,24.3731,24.3818,43800.0
2011-11-17 12:55:00,27.84,27.87,27.78,27.85,45900.0,24.3818,24.4081,24.3293,24.3906,45900.0
2011-11-17 13:00:00,27.85,27.86,27.77,27.8,35400.0,24.3906,24.3994,24.3205,24.3468,35400.0
2011-11-17 13:05:00,27.78,27.84,27.76,27.77,24000.0,24.3293,24.3818,24.3118,24.3205,24000.0
2011-11-17 13:10:00,27.77,27.83,27.75,27.81,27300.0,24.3205,24.3731,24.303,24.3556,27300.0
2011-11-17 13:15:00,27.79,27.85,27.77,27.84,16200.0,24.338,24.3906,24.3205,24.3818,16200.0
2011-11-17 13:20:00,27.83,27.88,27.8,27.88,23400.0,24.3731,24.4169,24.3468,24.4169,23400.0
2011-11-17 13:25:00,27.88,27.91,27.82,27.89,27900.0,24.4169,24.4431,24.3643,24.4256,27900.0
2011-11-17 13:30:00,27.89,27.91,27.84,27.84,16800.0,24.4256,24.4431,24.3818,24.3818,16800.0
2011-11-17 13:35:00,27.85,27.9,27.85,27.89,18300.0,24.3906,24.4344,24.3906,24.4256,18300.0
2011-11-17 13:40:00,27.89,27.96,27.86,27.86,47700.0,24.4256,24.4869,24.3994,24.3994,47700.0
2011-11-17 13:45:00,27.87,27.89,27.86,27.89,13500.0,24.4081,24.4256,24.3994,24.4256,13500.0
2011-11-17 13:50:00,27.88,27.89,27.81,27.85,35700.0,24.4169,24.4256,24.3556,24.3906,35700.0
2011-11-17 13:55:00,27.88,28.02,27.88,28.01,39600.0,24.4169,24.5395,24.4169,24.5307,39600.0
2011-11-17 14:00:00,28.0,28.0,27.95,27.96,28500.0,24.522,24.522,24.4782,24.4869,28500.0
2011-11-17 14:05:00,27.96,28.02,27.96,28.0,40200.0,24.4869,24.5395,24.4869,24.522,40200.0
2011-11-17 14:10:00,28.0,28.02,27.95,28.0,32400.0,24.522,24.5395,24.4782,24.522,32400.0
2011-11-17 14:15:00,28.0,28.01,27.93,27.94,36600.0,24.522,24.5307,24.4607,24.4694,36600.0
2011-11-17 14:20:00,27.94,28.0,27.91,27.92,41700.0,24.4694,24.522,24.4431,24.4519,41700.0
2011-11-17 14:25:00,27.9,27.91,27.84,27.91,17400.0,24.4344,24.4431,24.3818,24.4431,17400.0
2011-11-17 14:30:00,27.91,27.95,27.9,27.92,24000.0,24.4431,24.4782,24.4344,24.4519,24000.0
2011-11-17 14:35:00,27.92,27.94,27.87,27.87,27300.0,24.4519,24.4694,24.4081,24.4081,27300.0
2011-11-17 14:40:00,27.88,27.93,27.86,27.92,40800.0,24.4169,24.4607,24.3994,24.4519,40800.0
2011-11-17 14:45:00,27.92,28.01,27.92,27.98,25200.0,24.4519,24.5307,24.4519,24.5044,25200.0
2011-11-17 14:50:00,27.96,28.01,27.96,27.97,17700.0,24.4869,24.5307,24.4869,24.4957,17700.0
2011-11-17 14:55:00,27.99,28.03,27.97,28.03,12600.0,24.5132,24.5482,24.4957,24.5482,12600.0
2011-11-17 15:00:00,28.01,28.07,27.99,28.02,35400.0,24.5307,24.5833,24.5132,24.5395,35400.0
2011-11-17 15:05:00,28.01,28.03,28.0,28.01,30600.0,24.5307,24.5482,24.522,24.5307,30600.0
2011-11-17 15:10:00,28.01,28.01,27.96,28.0,46500.0,24.5307,24.5307,24.4869,24.522,46500.0
2011-11-17 15:15:00,27.99,28.02,27.98,28.0,21900.0,24.5132,24.5395,24.5044,24.522,21900.0
2011-11-17 15:20:00,28.0,28.08,27.97,28.08,36900.0,24.522,24.592,24.4957,24.592,36900.0
2011-11-17 15:25:00,28.06,28.07,28.02,28.02,54300.0,24.5745,24.5833,24.5395,24.5395,54300.0
2011-11-17 15:30:00,28.01,28.05,27.97,27.97,52200.0,24.5307,24.5658,24.4957,24.4957,52200.0
2011-11-17 15:35:00,27.97,28.0,27.89,27.89,41400.0,24.4957,24.522,24.4256,24.4256,41400.0
2011-11-17 15:40:00,27.9,27.93,27.85,27.9,56100.0,24.4344,24.4607,24.3906,24.4344,56100.0
2011-11-17 15:45:00,27.9,28.03,27.87,27.96,85200.0,24.4344,24.5482,24.4081,24.4869,85200.0
2011-11-17 15:50:00,27.96,27.98,27.91,27.96,65400.0,24.4869,24.5044,24.4431,24.4869,65400.0
2011-11-17 15:55:00,27.96,28.0,27.9,27.99,237300.0,24.4869,24.522,24.4344,24.5132,237300.0
2011-11-18 09:30:00,28.16,28.29,28.13,28.17,166200.0,24.6621,24.7759,24.6358,24.6708,166200.0
2011-11-18 09:35:00,28.18,28.18,28.04,28.04,7200.0,24.6796,24.6796,24.557,24.557,7200.0
2011-11-18 09:40:00,28.07,28.13,28.05,28.09,15900.0,24.5833,24.6358,24.5658,24.6008,15900.0
2011-11-18 09:45:00,28.07,28.07,28.0,28.03,32100.0,24.5833,24.5833,24.522,24.5482,32100.0
2011-11-18 09:50:00,28.03,28.08,27.99,28.08,30900.0,24.5482,24.592,24.5132,24.592,30900.0
2011-11-18 09:55:00,28.07,28.21,28.06,28.17,26700.0,24.5833,24.7059,24.5745,24.6708,26700.0
2011-11-18 10:00:00,28.17,28.17,28.07,28.12,17700.0,24.6708,24.6708,24.5833,24.6271,17700.0
2011-11-18 10:05:00,28.12,28.12,28.07,28.07,14700.0,24.6271,24.6271,24.5833,24.5833,14700.0
2011-11-18 10:10:00,28.07,28.1,28.03,28.08,18900.0,24.5833,24.6095,24.5482,24.592,18900.0
2011-11-18 10:15:00,28.07,28.09,28.02,28.05,15600.0,24.5833,24.6008,24.5395,24.5658,15600.0
2011-11-18 10:20:00,28.03,28.04,28.01,28.01,6900.0,24.5482,24.557,24.5307,24.5307,6900.0
2011-11-18 10:25:00,28.01,28.01,27.95,28.01,25200.0,24.5307,24.5307,24.4782,24.5307,25200.0
2011-11-18 10:30:00,28.01,28.05,28.0,28.05,9600.0,24.5307,24.5658,24.522,24.5658,9600.0
2011-11-18 10:35:00,28.04,28.06,28.03,28.06,11100.0,24.557,24.5745,24.5482,24.5745,11100.0
2011-11-18 10:40:00,28.08,28.08,28.03,28.03,3600.0,24.592,24.592,24.5482,24.5482,3600.0
2011-11-18 10:45:00,28.04,28.11,28.03,28.11,18600.0,24.557,24.6183,24.5482,24.6183,18600.0
2011-11-18 10:50:00,28.11,28.13,28.08,28.1,12900.0,24.6183,24.6358,24.592,24.6095,12900.0
2011-11-18 10:55:00,28.1,28.15,28.1,28.12,15300.0,24.6095,24.6533,24.6095,24.6271,15300.0
2011-11-18 11:00:00,28.12,28.15,28.1,28.15,29100.0,24.6271,24.6533,24.6095,24.6533,29100.0
2011-11-18 11:05:00,28.15,28.18,28.09,28.12,23700.0,24.6533,24.6796,24.6008,24.6271,23700.0
2011-11-18 11:10:00,28.12,28.16,28.12,28.15,22500.0,24.6271,24.6621,24.6271,24.6533,22500.0
2011-11-18 11:15:00,28.15,28.18,28.1,28.15,23700.0,24.6533,24.6796,24.6095,24.6533,23700.0
2011-11-18 11:20:00,28.15,28.17,28.14,28.16,12300.0,24.6533,24.6708,24.6446,24.6621,12300.0
2011-11-18 11:25:00,28.15,28.2,28.15,28.17,23100.0,24.6533,24.6971,24.6533,24.6708,23100.0
2011-11-18 11:30:00,28.18,28.19,28.12,28.14,23100.0,24.6796,24.6884,24.6271,24.6446,23100.0
2011-11-18 11:35:00,28.14,28.17,28.14,28.16,13800.0,24.6446,24.6708,24.6446,24.6621,13800.0
2011-11-18 11:40:00,28.16,28.18,28.15,28.16,6600.0,24.6621,24.6796,24.6533,24.6621,6600.0
2011-11-18 11:45:00,28.13,28.13,28.05,28.06,40800.0,24.6358,24.6358,24.5658,24.5745,40800.0
2011-11-18 11:50:00,28.04,28.08,28.0,28.01,35400.0,24.557,24.592,24.522,24.5307,35400.0
2011-11-18 11:55:00,28.01,28.02,27.93,27.93,25200.0,24.5307,24.5395,24.4607,24.4607,25200.0
2011-11-18 12:00:00,27.94,27.94,27.86,27.86,27000.0,24.4694,24.4694,24.3994,24.3994,27000.0
2011-11-18 12:05:00,27.86,27.91,27.84,27.9,23700.0,24.3994,24.4431,24.3818,24.4344,23700.0
2011-11-18 12:10:00,27.9,27.92,27.88,27.88,13200.0,24.4344,24.4519,24.4169,24.4169,13200.0
2011-11-18 12:15:00,27.87,27.93,27.87,27.89,30600.0,24.4081,24.4607,24.4081,24.4256,30600.0
2011-11-18 12:20:00,27.89,27.93,27.88,27.91,27300.0,24.4256,24.4607,24.4169,24.4431,27300.0
2011-11-18 12:25:00,27.91,28.02,27.9,28.01,32400.0,24.4431,24.5395,24.4344,24.5307,32400.0
2011-11-18 12:30:00,28.01,28.05,27.99,28.0,8400.0,24.5307,24.5658,24.5132,24.522,8400.0
2011-11-18 12:35:00,27.99,28.03,27.97,27.98,70800.0,24.5132,24.5482,24.4957,24.5044,70800.0
2011-11-18 12:40:00,27.98,28.03,27.97,28.02,14100.0,24.5044,24.5482,24.4957,24.5395,14100.0
2011-11-18 12:45:00,28.01,28.03,27.98,27.99,7500.0,24.5307,24.5482,24.5044,24.5132,7500.0
2011-11-18 12:50:00,28.0,28.0,27.94,27.96,32400.0,24.522,24.522,24.4694,24.4869,32400.0
2011-11-18 12:55:00,27.96,27.97,27.95,27.95,5100.0,24.4869,24.4957,24.4782,24.4782,5100.0
2011-11-18 13:00:00,27.94,27.96,27.94,27.94,9600.0,24.4694,24.4869,24.4694,24.4694,9600.0
2011-11-18 13:05:00,27.94,27.98,27.94,27.97,9600.0,24.4694,24.5044,24.4694,24.4957,9600.0
2011-11-18 13:10:00,27.96,27.97,27.95,27.97,5700.0,24.4869,24.4957,24.4782,24.4957,5700.0
2011-11-18 13:15:00,27.96,28.02,27.96,28.0,39900.0,24.4869,24.5395,24.4869,24.522,39900.0
2011-11-18 13:20:00,27.99,27.99,27.95,27.95,8100.0,24.5132,24.5132,24.4782,24.4782,8100.0
2011-11-18 13:25:00,27.97,27.99,27.96,27.96,10200.0,24.4957,24.5132,24.4869,24.4869,10200.0
2011-11-18 13:30:00,27.97,28.0,27.97,27.99,17400.0,24.4957,24.522,24.4957,24.5132,17400.0
2011-11-18 13:35:00,28.01,28.05,28.0,28.05,10200.0,24.5307,24.5658,24.522,24.5658,10200.0
2011-11-18 13:40:00,28.04,28.07,28.03,28.03,17100.0,24.557,24.5833,24.5482,24.5482,17100.0
2011-11-18 13:45:00,28.03,28.03,27.98,28.03,44400.0,24.5482,24.5482,24.5044,24.5482,44400.0
2011-11-18 13:50:00,28.04,28.11,28.03,28.1,18900.0,24.557,24.6183,24.5482,24.6095,18900.0
2011-11-18 13:55:00,28.11,28.11,28.05,28.05,28200.0,24.6183,24.6183,24.5658,24.5658,28200.0
2011-11-18 14:00:00,28.06,28.06,28.03,28.04,11400.0,24.5745,24.5745,24.5482,24.557,11400.0
2011-11-18 14:05:00,28.05,28.09,28.04,28.09,6900.0,24.5658,24.6008,24.557,24.6008,6900.0
2011-11-18 14:10:00,28.08,28.17,28.07,28.14,22800.0,24.592,24.6708,24.5833,24.6446,22800.0
2011-11-18 14:15:00,28.15,28.15,28.06,28.06,52500.0,24.6533,24.6533,24.5745,24.5745,52500.0
2011-11-18 14:20:00,28.06,28.1,28.06,28.07,8400.0,24.5745,24.6095,24.5745,24.5833,8400.0
2011-11-18 14:25:00,28.06,28.08,28.03,28.08,13500.0,24.5745,24.592,24.5482,24.592,13500.0
2011-11-18 14:30:00,28.08,28.11,28.08,28.1,7500.0,24.592,24.6183,24.592,24.6095,7500.0
2011-11-18 14:35:00,28.11,28.15,28.1,28.12,15000.0,24.6183,24.6533,24.6095,24.6271,15000.0
2011-11-18 14:40:00,28.11,28.16,28.09,28.16,14100.0,24.6183,24.6621,24.6008,24.6621,14100.0
2011-11-18 14:45:00,28.16,28.16,28.11,28.11,11100.0,24.6621,24.6621,24.6183,24.6183,11100.0
2011-11-18 14:50:00,28.11,28.13,28.09,28.13,12900.0,24.6183,24.6358,24.6008,24.6358,12900.0
2011-11-18 14:55:00,28.12,28.12,28.06,28.1,11100.0,24.6271,24.6271,24.5745,24.6095,11100.0
2011-11-18 15:00:00,28.09,28.12,28.05,28.07,15000.0,24.6008,24.6271,24.5658,24.5833,15000.0
2011-11-18 15:05:00,28.08,28.1,28.05,28.09,14100.0,24.592,24.6095,24.5658,24.6008,14100.0
2011-11-18 15:10:00,28.09,28.13,28.08,28.11,18000.0,24.6008,24.6358,24.592,24.6183,18000.0
2011-11-18 15:15:00,28.1,28.13,28.08,28.13,24300.0,24.6095,24.6358,24.592,24.6358,24300.0
2011-11-18 15:20:00,28.12,28.15,28.1,28.13,22800.0,24.6271,24.6533,24.6095,24.6358,22800.0
2011-11-18 15:25:00,28.12,28.13,28.08,28.1,22500.0,24.6271,24.6358,24.592,24.6095,22500.0
2011-11-18 15:30:00,28.09,28.12,28.06,28.1,32400.0,24.6008,24.6271,24.5745,24.6095,32400.0
2011-11-18 15:35:00,28.1,28.15,28.1,28.11,45000.0,24.6095,24.6533,24.6095,24.6183,45000.0
2011-11-18 15:40:00,28.1,28.11,28.04,28.04,64500.0,24.6095,24.6183,24.557,24.557,64500.0
2011-11-18 15:45:00,28.03,28.1,28.02,28.1,108600.0,24.5482,24.6095,24.5395,24.6095,108600.0
2011-11-18 15:50:00,28.1,28.11,28.06,28.1,47700.0,24.6095,24.6183,24.5745,24.6095,47700.0
2011-11-18 15:55:00,28.09,28.09,28.03,28.04,161400.0,24.6008,24.6008,24.5482,24.557,161400.0
2011-11-21 09:30:00,27.81,27.89,27.73,27.89,21600.0,24.3556,24.4256,24.2855,24.4256,21600.0
2011-11-21 09:35:00,27.86,27.86,27.76,27.78,26700.0,24.3994,24.3994,24.3118,24.3293,26700.0
2011-11-21 09:40:00,27.78,27.85,27.76,27.84,23700.0,24.3293,24.3906,24.3118,24.3818,23700.0
2011-11-21 09:45:00,27.84,27.86,27.81,27.83,15900.0,24.3818,24.3994,24.3556,24.3731,15900.0
2011-11-21 09:50:00,27.83,27.93,27.8,27.89,63000.0,24.3731,24.4607,24.3468,24.4256,63000.0
2011-11-21 09:55:00,27.89,27.97,27.88,27.97,12300.0,24.4256,24.4957,24.4169,24.4957,12300.0
2011-11-21 10:00:00,27.97,27.98,27.89,27.89,29700.0,24.4957,24.5044,24.4256,24.4256,29700.0
2011-11-21 10:05:00,27.89,27.89,27.82,27.83,41700.0,24.4256,24.4256,24.3643,24.3731,41700.0
2011-11-21 10:10:00,27.84,27.93,27.84,27.93,15300.0,24.3818,24.4607,24.3818,24.4607,15300.0
2011-11-21 10:15:00,27.92,27.94,27.88,27.89,16800.0,24.4519,24.4694,24.4169,24.4256,16800.0
2011-11-21 10:20:00,27.86,27.92,27.84,27.92,23700.0,24.3994,24.4519,24.3818,24.4519,23700.0
2011-11-21 10:25:00,27.92,27.93,27.9,27.92,38100.0,24.4519,24.4607,24.4344,24.4519,38100.0
2011-11-21 10:30:00,27.92,27.94,27.9,27.92,14100.0,24.4519,24.4694,24.4344,24.4519,14100.0
2011-11-21 10:35:00,27.93,27.93,27.86,27.9,18600.0,24.4607,24.4607,24.3994,24.4344,18600.0
2011-11-21 10:40:00,27.9,27.91,27.83,27.83,15300.0,24.4344,24.4431,24.3731,24.3731,15300.0
2011-11-21 10:45:00,27.81,27.87,27.79,27.85,37500.0,24.3556,24.4081,24.338,24.3906,37500.0
2011-11-21 10:50:00,27.85,27.85,27.77,27.77,14100.0,24.3906,24.3906,24.3205,24.3205,14100.0
2011-11-21 10:55:00,27.77,27.86,27.77,27.85,56100.0,24.3205,24.3994,24.3205,24.3906,56100.0
2011-11-21 11:00:00,27.85,27.89,27.82,27.88,30300.0,24.3906,24.4256,24.3643,24.4169,30300.0
2011-11-21 11:05:00,27.89,27.9,27.84,27.88,62100.0,24.4256,24.4344,24.3818,24.4169,62100.0
2011-11-21 11:10:00,27.87,27.92,27.86,27.88,39000.0,24.4081,24.4519,24.3994,24.4169,39000.0
2011-11-21 11:15:00,27.87,27.9,27.85,27.9,20700.0,24.4081,24.4344,24.3906,24.4344,20700.0
2011-11-21 11:20:00,27.9,27.91,27.86,27.86,15900.0,24.4344,24.4431,24.3994,24.3994,15900.0
2011-11-21 11:25:00,27.85,27.91,27.84,27.89,20100.0,24.3906,24.4431,24.3818,24.4256,20100.0
2011-11-21 11:30:00,27.86,27.88,27.84,27.84,9900.0,24.3994,24.4169,24.3818,24.3818,9900.0
2011-11-21 11:35:00,27.83,27.85,27.83,27.85,42600.0,24.3731,24.3906,24.3731,24.3906,42600.0
2011-11-21 11:40:00,27.84,27.87,27.82,27.83,35400.0,24.3818,24.4081,24.3643,24.3731,35400.0
2011-11-21 11:45:00,27.83,27.88,27.82,27.88,51000.0,24.3731,24.4169,24.3643,24.4169,51000.0
2011-11-21 11:50:00,27.88,27.91,27.86,27.86,9600.0,24.4169,24.4431,24.3994,24.3994,9600.0
2011-11-21 11:55:00,27.86,27.91,27.86,27.89,10500.0,24.3994,24.4431,24.3994,24.4256,10500.0
2011-11-21 12:00:00,27.9,27.92,27.86,27.86,19200.0,24.4344,24.4519,24.3994,24.3994,19200.0
2011-11-21 12:05:00,27.85,27.87,27.83,27.84,34500.0,24.3906,24.4081,24.3731,24.3818,34500.0
2011-11-21 12:10:00,27.84,27.87,27.83,27.86,17700.0,24.3818,24.4081,24.3731,24.3994,17700.0
2011-11-21 12:15:00,27.86,27.87,27.83,27.84,46200.0,24.3994,24.4081,24.3731,24.3818,46200.0
2011-11-21 12:20:00,27.83,27.88,27.83,27.85,15600.0,24.3731,24.4169,24.3731,24.3906,15600.0
2011-11-21 12:25:00,27.86,27.86,27.81,27.82,30600.0,24.3994,24.3994,24.3556,24.3643,30600.0
2011-11-21 12:30:00,27.82,27.84,27.81,27.83,18300.0,24.3643,24.3818,24.3556,24.3731,18300.0
2011-11-21 12:35:00,27.84,27.85,27.82,27.84,19200.0,24.3818,24.3906,24.3643,24.3818,19200.0
2011-11-21 12:40:00,27.83,27.85,27.82,27.82,18900.0,24.3731,24.3906,24.3643,24.3643,18900.0
2011-11-21 12:45:00,27.82,27.85,27.81,27.84,17700.0,24.3643,24.3906,24.3556,24.3818,17700.0
2011-11-21 12:50:00,27.84,27.87,27.82,27.85,35700.0,24.3818,24.4081,24.3643,24.3906,35700.0
2011-11-21 12:55:00,27.85,27.86,27.83,27.84,25200.0,24.3906,24.3994,24.3731,24.3818,25200.0
2011-11-21 13:00:00,27.83,27.9,27.83,27.9,22500.0,24.3731,24.4344,24.3731,24.4344,22500.0
2011-11-21 13:05:00,27.89,27.95,27.89,27.93,21300.0,24.4256,24.4782,24.4256,24.4607,21300.0
2011-11-21 13:10:00,27.95,27.95,27.92,27.92,14700.0,24.4782,24.4782,24.4519,24.4519,14700.0
2011-11-21 13:15:00,27.91,27.95,27.9,27.94,18000.0,24.4431,24.4782,24.4344,24.4694,18000.0
2011-11-21 13:20:00,27.94,27.98,27.93,27.96,15600.0,24.4694,24.5044,24.4607,24.4869,15600.0
2011-11-21 13:25:00,27.96,27.97,27.93,27.93,23100.0,24.4869,24.4957,24.4607,24.4607,23100.0
2011-11-21 13:30:00,27.93,27.93,27.89,27.92,33000.0,24.4607,24.4607,24.4256,24.4519,33000.0
2011-11-21 13:35:00,27.9,27.91,27.89,27.89,12300.0,24.4344,24.4431,24.4256,24.4256,12300.0
2011-11-21 13:40:00,27.89,27.9,27.88,27.9,19500.0,24.4256,24.4344,24.4169,24.4344,19500.0
2011-11-21 13:45:00,27.89,27.9,27.87,27.9,36000.0,24.4256,24.4344,24.4081,24.4344,36000.0
2011-11-21 13:50:00,27.9,27.92,27.9,27.91,13800.0,24.4344,24.4519,24.4344,24.4431,13800.0
2011-11-21 13:55:00,27.9,27.91,27.89,27.9,47400.0,24.4344,24.4431,24.4256,24.4344,47400.0
2011-11-21 14:00:00,27.89,27.9,27.86,27.89,20700.0,24.4256,24.4344,24.3994,24.4256,20700.0
2011-11-21 14:05:00,27.89,27.91,27.88,27.91,29700.0,24.4256,24.4431,24.4169,24.4431,29700.0
2011-11-21 14:10:00,27.91,28.02,27.91,28.02,33600.0,24.4431,24.5395,24.4431,24.5395,33600.0
2011-11-21 14:15:00,28.01,28.11,28.01,28.05,39000.0,24.5307,24.6183,24.5307,24.5658,39000.0
2011-11-21 14:20:00,28.05,28.05,28.0,28.0,10500.0,24.5658,24.5658,24.522,24.522,10500.0
2011-11-21 14:25:00,28.02,28.03,27.97,27.97,30900.0,24.5395,24.5482,24.4957,24.4957,30900.0
2011-11-21 14:30:00,27.96,28.01,27.96,27.98,19200.0,24.4869,24.5307,24.4869,24.5044,19200.0
2011-11-21 14:35:00,27.99,28.01,27.98,27.99,14400.0,24.5132,24.5307,24.5044,24.5132,14400.0
2011-11-21 14:40:00,27.99,28.05,27.97,28.04,34200.0,24.5132,24.5658,24.4957,24.557,34200.0
2011-11-21 14:45:00,28.05,28.08,28.03,28.05,26700.0,24.5658,24.592,24.5482,24.5658,26700.0
2011-11-21 14:50:00,28.05,28.05,28.0,28.0,33600.0,24.5658,24.5658,24.522,24.522,33600.0
2011-11-21 14:55:00,28.0,28.04,28.0,28.0,55200.0,24.522,24.557,24.522,24.522,55200.0
2011-11-21 15:00:00,27.99,28.03,27.95,27.99,51000.0,24.5132,24.5482,24.4782,24.5132,51000.0
2011-11-21 15:05:00,27.99,28.02,27.98,28.0,41100.0,24.5132,24.5395,24.5044,24.522,41100.0
2011-11-21 15:10:00,28.01,28.04,28.0,28.03,28500.0,24.5307,24.557,24.522,24.5482,28500.0
2011-11-21 15:15:00,28.03,28.06,27.99,28.06,31500.0,24.5482,24.5745,24.5132,24.5745,31500.0
2011-11-21 15:20:00,28.05,28.11,28.04,28.07,40500.0,24.5658,24.6183,24.557,24.5833,40500.0
2011-11-21 15:25:00,28.08,28.14,28.08,28.1,44400.0,24.592,24.6446,24.592,24.6095,44400.0
2011-11-21 15:30:00,28.09,28.13,28.06,28.09,37200.0,24.6008,24.6358,24.5745,24.6008,37200.0
2011-11-21 15:35:00,28.09,28.13,28.09,28.12,37800.0,24.6008,24.6358,24.6008,24.6271,37800.0
2011-11-21 15:40:00,28.11,28.12,28.07,28.08,58500.0,24.6183,24.6271,24.5833,24.592,58500.0
2011-11-21 15:45:00,28.08,28.11,28.04,28.06,93900.0,24.592,24.6183,24.557,24.5745,93900.0
2011-11-21 15:50:00,28.07,28.07,28.0,28.03,75900.0,24.5833,24.5833,24.522,24.5482,75900.0
2011-11-21 15:55:00,28.03,28.09,28.0,28.03,216000.0,24.5482,24.6008,24.522,24.5482,216000.0
2011-11-22 09:30:00,27.98,28.18,27.89,28.16,57300.0,24.5044,24.6796,24.4256,24.6621,57300.0
2011-11-22 09:35:00,28.16,28.39,28.14,28.38,374400.0,24.6621,24.8635,24.6446,24.8548,374400.0
2011-11-22 09:40:00,28.38,28.44,28.33,28.42,58200.0,24.8548,24.9073,24.811,24.8898,58200.0
2011-11-22 09:45:00,28.43,28.53,28.42,28.5,42600.0,24.8985,24.9861,24.8898,24.9599,42600.0
2011-11-22 09:50:00,28.5,28.59,28.49,28.56,56100.0,24.9599,25.0387,24.9511,25.0124,56100.0
2011-11-22 09:55:00,28.56,28.57,28.47,28.49,38700.0,25.0124,25.0212,24.9336,24.9511,38700.0
2011-11-22 10:00:00,28.49,28.52,28.42,28.45,46500.0,24.9511,24.9774,24.8898,24.9161,46500.0
2011-11-22 10:05:00,28.45,28.45,28.35,28.41,47100.0,24.9161,24.9161,24.8285,24.881,47100.0
2011-11-22 10:10:00,28.4,28.46,28.4,28.42,32700.0,24.8723,24.9248,24.8723,24.8898,32700.0
2011-11-22 10:15:00,28.43,28.49,28.41,28.47,23400.0,24.8985,24.9511,24.881,24.9336,23400.0
2011-11-22 10:20:00,28.47,28.52,28.47,28.52,31200.0,24.9336,24.9774,24.9336,24.9774,31200.0
2011-11-22 10:25:00,28.51,28.57,28.5,28.56,36000.0,24.9686,25.0212,24.9599,25.0124,36000.0
2011-11-22 10:30:00,28.55,28.56,28.44,28.45,69300.0,25.0036,25.0124,24.9073,24.9161,69300.0
2011-11-22 10:35:00,28.45,28.45,28.38,28.42,15000.0,24.9161,24.9161,24.8548,24.8898,15000.0
2011-11-22 10:40:00,28.42,28.43,28.38,28.38,22500.0,24.8898,24.8985,24.8548,24.8548,22500.0
2011-11-22 10:45:00,28.39,28.42,28.3,28.34,43800.0,24.8635,24.8898,24.7847,24.8197,43800.0
2011-11-22 10:50:00,28.33,28.35,28.3,28.31,13500.0,24.811,24.8285,24.7847,24.7935,13500.0
2011-11-22 10:55:00,28.33,28.35,28.25,28.3,39000.0,24.811,24.8285,24.7409,24.7847,39000.0
2011-11-22 11:00:00,28.3,28.33,28.24,28.27,26400.0,24.7847,24.811,24.7321,24.7584,26400.0
2011-11-22 11:05:00,28.25,28.29,28.22,28.24,30600.0,24.7409,24.7759,24.7146,24.7321,30600.0
2011-11-22 11:10:00,28.23,28.25,28.2,28.2,60300.0,24.7234,24.7409,24.6971,24.6971,60300.0
2011-11-22 11:15:00,28.19,28.22,28.16,28.22,13500.0,24.6884,24.7146,24.6621,24.7146,13500.0
2011-11-22 11:20:00,28.21,28.21,28.14,28.19,18900.0,24.7059,24.7059,24.6446,24.6884,18900.0
2011-11-22 11:25:00,28.19,28.19,28.16,28.16,28500.0,24.6884,24.6884,24.6621,24.6621,28500.0
2011-11-22 11:30:00,28.16,28.16,28.1,28.1,14400.0,24.6621,24.6621,24.6095,24.6095,14400.0
2011-11-22 11:35:00,28.12,28.17,28.11,28.12,13500.0,24.6271,24.6708,24.6183,24.6271,13500.0
2011-11-22 11:40:00,28.12,28.16,28.08,28.15,40200.0,24.6271,24.6621,24.592,24.6533,40200.0
2011-11-22 11:45:00,28.15,28.19,28.15,28.15,22500.0,24.6533,24.6884,24.6533,24.6533,22500.0
2011-11-22 11:50:00,28.15,28.21,28.13,28.19,18600.0,24.6533,24.7059,24.6358,24.6884,18600.0
2011-11-22 11:55:00,28.19,28.22,28.19,28.2,13200.0,24.6884,24.7146,24.6884,24.6971,13200.0
2011-11-22 12:00:00,28.2,28.3,28.2,28.26,32700.0,24.6971,24.7847,24.6971,24.7497,32700.0
2011-11-22 12:05:00,28.28,28.37,28.25,28.34,27300.0,24.7672,24.846,24.7409,24.8197,27300.0
2011-11-22 12:10:00,28.34,28.34,28.28,28.31,20700.0,24.8197,24.8197,24.7672,24.7935,20700.0
2011-11-22 12:15:00,28.31,28.35,28.24,28.26,52800.0,24.7935,24.8285,24.7321,24.7497,52800.0
2011-11-22 12:20:00,28.27,28.29,28.24,28.26,17400.0,24.7584,24.7759,24.7321,24.7497,17400.0
2011-11-22 12:25:00,28.27,28.3,28.2,28.23,44700.0,24.7584,24.7847,24.6971,24.7234,44700.0
2011-11-22 12:30:00,28.24,28.34,28.21,28.32,81000.0,24.7321,24.8197,24.7059,24.8022,81000.0
2011-11-22 12:35:00,28.33,28.34,28.24,28.24,62100.0,24.811,24.8197,24.7321,24.7321,62100.0
2011-11-22 12:40:00,28.23,28.27,28.21,28.25,29700.0,24.7234,24.7584,24.7059,24.7409,29700.0
2011-11-22 12:45:00,28.27,28.29,28.24,28.24,16800.0,24.7584,24.7759,24.7321,24.7321,16800.0
2011-11-22 12:50:00,28.24,28.3,28.24,28.26,5100.0,24.7321,24.7847,24.7321,24.7497,5100.0
2011-11-22 12:55:00,28.28,28.31,28.23,28.31,10200.0,24.7672,24.7935,24.7234,24.7935,10200.0
2011-11-22 13:00:00,28.33,28.34,28.3,28.3,17700.0,24.811,24.8197,24.7847,24.7847,17700.0
2011-11-22 13:05:00,28.31,28.33,28.22,28.23,38100.0,24.7935,24.811,24.7146,24.7234,38100.0
2011-11-22 13:10:00,28.23,28.24,28.19,28.22,20700.0,24.7234,24.7321,24.6884,24.7146,20700.0
2011-11-22 13:15:00,28.25,28.3,28.25,28.3,9300.0,24.7409,24.7847,24.7409,24.7847,9300.0
2011-11-22 13:20:00,28.32,28.35,28.27,28.28,18300.0,24.8022,24.8285,24.7584,24.7672,18300.0
2011-11-22 13:25:00,28.27,28.27,28.2,28.2,7800.0,24.7584,24.7584,24.6971,24.6971,7800.0
2011-11-22 13:30:00,28.21,28.24,28.21,28.24,6600.0,24.7059,24.7321,24.7059,24.7321,6600.0
2011-11-22 13:35:00,28.25,28.29,28.24,28.28,9600.0,24.7409,24.7759,24.7321,24.7672,9600.0
2011-11-22 13:40:00,28.27,28.3,28.23,28.24,30000.0,24.7584,24.7847,24.7234,24.7321,30000.0
2011-11-22 13:45:00,28.24,28.27,28.18,28.25,35100.0,24.7321,24.7584,24.6796,24.7409,35100.0
2011-11-22 13:50:00,28.27,28.27,28.21,28.22,11400.0,24.7584,24.7584,24.7059,24.7146,11400.0
2011-11-22 13:55:00,28.22,28.22,28.14,28.15,24000.0,24.7146,24.7146,24.6446,24.6533,24000.0
2011-11-22 14:00:00,28.14,28.15,28.09,28.09,32100.0,24.6446,24.6533,24.6008,24.6008,32100.0
2011-11-22 14:05:00,28.09,28.13,28.08,28.13,9000.0,24.6008,24.6358,24.592,24.6358,9000.0
2011-11-22 14:10:00,28.14,28.19,28.14,28.16,10500.0,24.6446,24.6884,24.6446,24.6621,10500.0
2011-11-22 14:15:00,28.15,28.16,28.12,28.15,17100.0,24.6533,24.6621,24.6271,24.6533,17100.0
2011-11-22 14:20:00,28.14,28.14,28.05,28.06,17100.0,24.6446,24.6446,24.5658,24.5745,17100.0
2011-11-22 14:25:00,28.07,28.11,28.07,28.07,16500.0,24.5833,24.6183,24.5833,24.5833,16500.0
2011-11-22 14:30:00,28.08,28.09,28.04,28.07,34200.0,24.592,24.6008,24.557,24.5833,34200.0
2011-11-22 14:35:00,28.06,28.09,28.03,28.03,18900.0,24.5745,24.6008,24.5482,24.5482,18900.0
2011-11-22 14:40:00,28.04,28.09,28.03,28.07,18300.0,24.557,24.6008,24.5482,24.5833,18300.0
2011-11-22 14:45:00,28.07,28.08,28.01,28.02,17100.0,24.5833,24.592,24.5307,24.5395,17100.0
2011-11-22 14:50:00,28.02,28.04,28.0,28.0,79500.0,24.5395,24.557,24.522,24.522,79500.0
2011-11-22 14:55:00,28.01,28.04,27.98,28.03,31800.0,24.5307,24.557,24.5044,24.5482,31800.0
2011-11-22 15:00:00,28.03,28.04,28.0,28.0,27300.0,24.5482,24.557,24.522,24.522,27300.0
2011-11-22 15:05:00,28.0,28.04,28.0,28.02,80100.0,24.522,24.557,24.522,24.5395,80100.0
2011-11-22 15:10:00,28.02,28.05,27.99,28.04,28800.0,24.5395,24.5658,24.5132,24.557,28800.0
2011-11-22 15:15:00,28.03,28.06,28.0,28.0,36600.0,24.5482,24.5745,24.522,24.522,36600.0
2011-11-22 15:20:00,28.01,28.06,28.0,28.05,26100.0,24.5307,24.5745,24.522,24.5658,26100.0
2011-11-22 15:25:00,28.07,28.1,28.03,28.07,34500.0,24.5833,24.6095,24.5482,24.5833,34500.0
2011-11-22 15:30:00,28.07,28.13,28.07,28.11,112200.0,24.5833,24.6358,24.5833,24.6183,112200.0
2011-11-22 15:35:00,28.11,28.15,28.09,28.09,82200.0,24.6183,24.6533,24.6008,24.6008,82200.0
2011-11-22 15:40:00,28.1,28.15,28.09,28.13,108000.0,24.6095,24.6533,24.6008,24.6358,108000.0
2011-11-22 15:45:00,28.11,28.19,28.11,28.17,118500.0,24.6183,24.6884,24.6183,24.6708,118500.0
2011-11-22 15:50:00,28.17,28.23,28.12,28.23,176400.0,24.6708,24.7234,24.6271,24.7234,176400.0
2011-11-22 15:55:00,28.23,28.28,28.18,28.23,501300.0,24.7234,24.7672,24.6796,24.7234,501300.0
2011-11-23 09:30:00,28.07,28.09,28.0,28.07,34800.0,24.5833,24.6008,24.522,24.5833,34800.0
2011-11-23 09:35:00,28.05,28.1,28.0,28.03,28800.0,24.5658,24.6095,24.522,24.5482,28800.0
2011-11-23 09:40:00,28.03,28.05,27.98,28.01,37500.0,24.5482,24.5658,24.5044,24.5307,37500.0
2011-11-23 09:45:00,28.01,28.03,28.0,28.02,10800.0,24.5307,24.5482,24.522,24.5395,10800.0
2011-11-23 09:50:00,28.03,28.04,28.0,28.01,20700.0,24.5482,24.557,24.522,24.5307,20700.0
2011-11-23 09:55:00,28.01,28.01,27.98,27.98,50700.0,24.5307,24.5307,24.5044,24.5044,50700.0
2011-11-23 10:00:00,27.96,28.0,27.94,28.0,42300.0,24.4869,24.522,24.4694,24.522,42300.0
2011-11-23 10:05:00,28.0,28.02,27.95,27.99,25500.0,24.522,24.5395,24.4782,24.5132,25500.0
2011-11-23 10:10:00,28.0,28.02,27.93,27.97,35400.0,24.522,24.5395,24.4607,24.4957,35400.0
2011-11-23 10:15:00,27.96,27.99,27.93,27.98,61800.0,24.4869,24.5132,24.4607,24.5044,61800.0
2011-11-23 10:20:00,27.97,28.0,27.95,27.99,35400.0,24.4957,24.522,24.4782,24.5132,35400.0
2011-11-23 10:25:00,27.99,28.0,27.95,27.98,35400.0,24.5132,24.522,24.4782,24.5044,35400.0
2011-11-23 10:30:00,28.0,28.0,27.9,27.99,79200.0,24.522,24.522,24.4344,24.5132,79200.0
2011-11-23 10:35:00,28.0,28.03,27.99,28.0,51300.0,24.522,24.5482,24.5132,24.522,51300.0
2011-11-23 10:40:00,28.0,28.01,27.9,27.93,39000.0,24.522,24.5307,24.4344,24.4607,39000.0
2011-11-23 10:45:00,27.93,27.94,27.87,27.89,58500.0,24.4607,24.4694,24.4081,24.4256,58500.0
2011-11-23 10:50:00,27.87,27.91,27.86,27.89,50700.0,24.4081,24.4431,24.3994,24.4256,50700.0
2011-11-23 10:55:00,27.89,27.89,27.78,27.78,28500.0,24.4256,24.4256,24.3293,24.3293,28500.0
2011-11-23 11:00:00,27.78,27.79,27.75,27.75,48000.0,24.3293,24.338,24.303,24.303,48000.0
2011-11-23 11:05:00,27.76,27.76,27.71,27.73,39900.0,24.3118,24.3118,24.268,24.2855,39900.0
2011-11-23 11:10:00,27.71,27.79,27.7,27.78,58500.0,24.268,24.338,24.2592,24.3293,58500.0
2011-11-23 11:15:00,27.78,27.8,27.75,27.8,27900.0,24.3293,24.3468,24.303,24.3468,27900.0
2011-11-23 11:20:00,27.81,27.81,27.76,27.76,32100.0,24.3556,24.3556,24.3118,24.3118,32100.0
2011-11-23 11:25:00,27.77,27.79,27.73,27.73,18600.0,24.3205,24.338,24.2855,24.2855,18600.0
2011-11-23 11:30:00,27.74,27.75,27.72,27.72,33000.0,24.2943,24.303,24.2767,24.2767,33000.0
2011-11-23 11:35:00,27.72,27.78,27.7,27.77,41400.0,24.2767,24.3293,24.2592,24.3205,41400.0
2011-11-23 11:40:00,27.79,27.79,27.75,27.75,18000.0,24.338,24.338,24.303,24.303,18000.0
2011-11-23 11:45:00,27.76,27.79,27.74,27.78,15900.0,24.3118,24.338,24.2943,24.3293,15900.0
2011-11-23 11:50:00,27.78,27.84,27.78,27.81,22200.0,24.3293,24.3818,24.3293,24.3556,22200.0
2011-11-23 11:55:00,27.81,27.81,27.74,27.77,41100.0,24.3556,24.3556,24.2943,24.3205,41100.0
2011-11-23 12:00:00,27.77,27.81,27.76,27.81,26400.0,24.3205,24.3556,24.3118,24.3556,26400.0
2011-11-23 12:05:00,27.81,27.81,27.77,27.78,14100.0,24.3556,24.3556,24.3205,24.3293,14100.0
2011-11-23 12:10:00,27.77,27.79,27.75,27.76,18300.0,24.3205,24.338,24.303,24.3118,18300.0
2011-11-23 12:15:00,27.76,27.78,27.76,27.77,16200.0,24.3118,24.3293,24.3118,24.3205,16200.0
2011-11-23 12:20:00,27.77,27.8,27.75,27.78,12900.0,24.3205,24.3468,24.303,24.3293,12900.0
2011-11-23 12:25:00,27.78,27.8,27.75,27.76,16800.0,24.3293,24.3468,24.303,24.3118,16800.0
2011-11-23 12:30:00,27.76,27.8,27.76,27.8,66300.0,24.3118,24.3468,24.3118,24.3468,66300.0
2011-11-23 12:35:00,27.8,27.86,27.8,27.84,47700.0,24.3468,24.3994,24.3468,24.3818,47700.0
2011-11-23 12:40:00,27.84,27.88,27.83,27.88,36000.0,24.3818,24.4169,24.3731,24.4169,36000.0
2011-11-23 12:45:00,27.88,27.89,27.85,27.89,15300.0,24.4169,24.4256,24.3906,24.4256,15300.0
2011-11-23 12:50:00,27.89,27.91,27.86,27.9,83700.0,24.4256,24.4431,24.3994,24.4344,83700.0
2011-11-23 12:55:00,27.91,27.91,27.87,27.88,64200.0,24.4431,24.4431,24.4081,24.4169,64200.0
2011-11-23 13:00:00,27.89,27.93,27.89,27.93,48000.0,24.4256,24.4607,24.4256,24.4607,48000.0
2011-11-23 13:05:00,27.93,27.94,27.91,27.94,17700.0,24.4607,24.4694,24.4431,24.4694,17700.0
2011-11-23 13:10:00,27.93,27.94,27.91,27.93,36600.0,24.4607,24.4694,24.4431,24.4607,36600.0
2011-11-23 13:15:00,27.92,27.97,27.92,27.97,25800.0,24.4519,24.4957,24.4519,24.4957,25800.0
2011-11-23 13:20:00,27.97,27.99,27.95,27.95,14100.0,24.4957,24.5132,24.4782,24.4782,14100.0
2011-11-23 13:25:00,27.95,27.97,27.93,27.97,15900.0,24.4782,24.4957,24.4607,24.4957,15900.0
2011-11-23 13:30:00,27.98,27.98,27.91,27.92,26400.0,24.5044,24.5044,24.4431,24.4519,26400.0
2011-11-23 13:35:00,27.92,27.93,27.87,27.87,27900.0,24.4519,24.4607,24.4081,24.4081,27900.0
2011-11-23 13:40:00,27.87,27.88,27.83,27.83,187500.0,24.4081,24.4169,24.3731,24.3731,187500.0
2011-11-23 13:45:00,27.83,27.85,27.8,27.82,56400.0,24.3731,24.3906,24.3468,24.3643,56400.0
2011-11-23 13:50:00,27.81,27.85,27.79,27.82,59100.0,24.3556,24.3906,24.338,24.3643,59100.0
2011-11-23 13:55:00,27.81,27.82,27.75,27.79,91500.0,24.3556,24.3643,24.303,24.338,91500.0
2011-11-23 14:00:00,27.78,27.83,27.77,27.8,26700.0,24.3293,24.3731,24.3205,24.3468,26700.0
2011-11-23 14:05:00,27.8,27.81,27.76,27.76,49200.0,24.3468,24.3556,24.3118,24.3118,49200.0
2011-11-23 14:10:00,27.78,27.79,27.75,27.76,60300.0,24.3293,24.338,24.303,24.3118,60300.0
2011-11-23 14:15:00,27.76,27.78,27.74,27.77,64500.0,24.3118,24.3293,24.2943,24.3205,64500.0
2011-11-23 14:20:00,27.76,27.77,27.73,27.75,36000.0,24.3118,24.3205,24.2855,24.303,36000.0
2011-11-23 14:25:00,27.75,27.76,27.71,27.76,45900.0,24.303,24.3118,24.268,24.3118,45900.0
2011-11-23 14:30:00,27.75,27.79,27.75,27.77,35400.0,24.303,24.338,24.303,24.3205,35400.0
2011-11-23 14:35:00,27.76,27.82,27.75,27.81,58200.0,24.3118,24.3643,24.303,24.3556,58200.0
2011-11-23 14:40:00,27.79,27.81,27.77,27.77,19800.0,24.338,24.3556,24.3205,24.3205,19800.0
2011-11-23 14:45:00,27.77,27.79,27.76,27.79,27000.0,24.3205,24.338,24.3118,24.338,27000.0
2011-11-23 14:50:00,27.79,27.79,27.76,27.76,17400.0,24.338,24.338,24.3118,24.3118,17400.0
2011-11-23 14:55:00,27.77,27.77,27.73,27.76,25800.0,24.3205,24.3205,24.2855,24.3118,25800.0
2011-11-23 15:00:00,27.76,27.83,27.75,27.78,49500.0,24.3118,24.3731,24.303,24.3293,49500.0
2011-11-23 15:05:00,27.78,27.84,27.77,27.82,48300.0,24.3293,24.3818,24.3205,24.3643,48300.0
2011-11-23 15:10:00,27.82,27.9,27.82,27.89,144900.0,24.3643,24.4344,24.3643,24.4256,144900.0
2011-11-23 15:15:00,27.89,27.9,27.82,27.82,32400.0,24.4256,24.4344,24.3643,24.3643,32400.0
2011-11-23 15:20:00,27.82,27.85,27.77,27.79,37800.0,24.3643,24.3906,24.3205,24.338,37800.0
2011-11-23 15:25:00,27.79,27.8,27.76,27.77,39900.0,24.338,24.3468,24.3118,24.3205,39900.0
2011-11-23 15:30:00,27.78,27.82,27.77,27.8,47700.0,24.3293,24.3643,24.3205,24.3468,47700.0
2011-11-23 15:35:00,27.81,27.82,27.78,27.8,57900.0,24.3556,24.3643,24.3293,24.3468,57900.0
2011-11-23 15:40:00,27.8,27.88,27.79,27.86,74100.0,24.3468,24.4169,24.338,24.3994,74100.0
2011-11-23 15:45:00,27.86,27.86,27.8,27.84,77400.0,24.3994,24.3994,24.3468,24.3818,77400.0
2011-11-23 15:50:00,27.83,27.87,27.81,27.85,74100.0,24.3731,24.4081,24.3556,24.3906,74100.0
2011-11-23 15:55:00,27.85,27.85,27.7,27.72,136200.0,24.3906,24.3906,24.2592,24.2767,136200.0
2011-11-25 09:30:00,27.71,27.73,27.56,27.7,11700.0,24.268,24.2855,24.1366,24.2592,11700.0
2011-11-25 09:35:00,27.72,27.85,27.72,27.79,12000.0,24.2767,24.3906,24.2767,24.338,12000.0
2011-11-25 09:40:00,27.79,27.81,27.78,27.8,9600.0,24.338,24.3556,24.3293,24.3468,9600.0
2011-11-25 09:45:00,27.79,27.81,27.69,27.69,9000.0,24.338,24.3556,24.2505,24.2505,9000.0
2011-11-25 09:50:00,27.68,27.71,27.68,27.69,10200.0,24.2417,24.268,24.2417,24.2505,10200.0
2011-11-25 09:55:00,27.68,27.74,27.68,27.69,20400.0,24.2417,24.2943,24.2417,24.2505,20400.0
2011-11-25 10:00:00,27.67,27.74,27.67,27.73,20700.0,24.233,24.2943,24.233,24.2855,20700.0
2011-11-25 10:05:00,27.73,27.81,27.73,27.77,21000.0,24.2855,24.3556,24.2855,24.3205,21000.0
2011-11-25 10:10:00,27.76,27.78,27.75,27.76,24900.0,24.3118,24.3293,24.303,24.3118,24900.0
2011-11-25 10:15:00,27.76,27.79,27.71,27.78,12000.0,24.3118,24.338,24.268,24.3293,12000.0
2011-11-25 10:20:00,27.81,27.82,27.79,27.8,11400.0,24.3556,24.3643,24.338,24.3468,11400.0
2011-11-25 10:25:00,27.81,27.82,27.75,27.77,9900.0,24.3556,24.3643,24.303,24.3205,9900.0
2011-11-25 10:30:00,27.78,27.79,27.76,27.79,4200.0,24.3293,24.338,24.3118,24.338,4200.0
2011-11-25 10:35:00,27.79,27.81,27.76,27.8,12600.0,24.338,24.3556,24.3118,24.3468,12600.0
2011-11-25 10:40:00,27.8,27.86,27.79,27.86,8400.0,24.3468,24.3994,24.338,24.3994,8400.0
2011-11-25 10:45:00,27.85,27.88,27.82,27.88,7200.0,24.3906,24.4169,24.3643,24.4169,7200.0
2011-11-25 10:50:00,27.87,27.94,27.86,27.91,15300.0,24.4081,24.4694,24.3994,24.4431,15300.0
2011-11-25 10:55:00,27.92,27.94,27.89,27.92,12600.0,24.4519,24.4694,24.4256,24.4519,12600.0
2011-11-25 11:00:00,27.93,27.95,27.9,27.95,16500.0,24.4607,24.4782,24.4344,24.4782,16500.0
2011-11-25 11:05:00,27.95,28.0,27.95,27.98,22500.0,24.4782,24.522,24.4782,24.5044,22500.0
2011-11-25 11:10:00,27.98,28.04,27.98,28.0,12000.0,24.5044,24.557,24.5044,24.522,12000.0
2011-11-25 11:15:00,27.99,28.05,27.95,28.02,14100.0,24.5132,24.5658,24.4782,24.5395,14100.0
2011-11-25 11:20:00,28.0,28.04,28.0,28.02,11400.0,24.522,24.557,24.522,24.5395,11400.0
2011-11-25 11:25:00,28.02,28.02,27.97,27.98,13800.0,24.5395,24.5395,24.4957,24.5044,13800.0
2011-11-25 11:30:00,27.99,28.01,27.98,28.01,12600.0,24.5132,24.5307,24.5044,24.5307,12600.0
2011-11-25 11:35:00,28.01,28.01,27.96,28.01,16800.0,24.5307,24.5307,24.4869,24.5307,16800.0
2011-11-25 11:40:00,28.0,28.01,27.96,27.96,12000.0,24.522,24.5307,24.4869,24.4869,12000.0
2011-11-25 11:45:00,27.95,27.95,27.88,27.88,20100.0,24.4782,24.4782,24.4169,24.4169,20100.0
2011-11-25 11:50:00,27.89,27.92,27.82,27.82,11700.0,24.4256,24.4519,24.3643,24.3643,11700.0
2011-11-25 11:55:00,27.83,27.85,27.82,27.84,18600.0,24.3731,24.3906,24.3643,24.3818,18600.0
2011-11-25 12:00:00,27.82,27.85,27.79,27.84,34200.0,24.3643,24.3906,24.338,24.3818,34200.0
2011-11-25 12:05:00,27.82,27.83,27.78,27.79,50100.0,24.3643,24.3731,24.3293,24.338,50100.0
2011-11-25 12:10:00,27.8,27.83,27.78,27.82,5700.0,24.3468,24.3731,24.3293,24.3643,5700.0
2011-11-25 12:15:00,27.82,27.83,27.76,27.83,33300.0,24.3643,24.3731,24.3118,24.3731,33300.0
2011-11-25 12:20:00,27.84,27.84,27.79,27.8,21300.0,24.3818,24.3818,24.338,24.3468,21300.0
2011-11-25 12:25:00,27.82,27.88,27.81,27.88,5700.0,24.3643,24.4169,24.3556,24.4169,5700.0
2011-11-25 12:30:00,27.86,27.88,27.85,27.88,11700.0,24.3994,24.4169,24.3906,24.4169,11700.0
2011-11-25 12:35:00,27.87,27.88,27.81,27.81,17700.0,24.4081,24.4169,24.3556,24.3556,17700.0
2011-11-25 12:40:00,27.82,27.83,27.79,27.82,21900.0,24.3643,24.3731,24.338,24.3643,21900.0
2011-11-25 12:45:00,27.82,27.85,27.81,27.85,20700.0,24.3643,24.3906,24.3556,24.3906,20700.0
2011-11-25 12:50:00,27.86,27.93,27.86,27.91,30900.0,24.3994,24.4607,24.3994,24.4431,30900.0
2011-11-25 12:55:00,27.9,27.93,27.83,27.84,146100.0,24.4344,24.4607,24.3731,24.3818,146100.0
2011-11-28 09:30:00,28.39,28.39,28.25,28.26,50400.0,24.8635,24.8635,24.7409,24.7497,50400.0
2011-11-28 09:35:00,28.29,28.39,28.24,28.37,96000.0,24.7759,24.8635,24.7321,24.846,96000.0
2011-11-28 09:40:00,28.37,28.41,28.32,28.35,41100.0,24.846,24.881,24.8022,24.8285,41100.0
2011-11-28 09:45:00,28.33,28.35,28.29,28.3,27000.0,24.811,24.8285,24.7759,24.7847,27000.0
2011-11-28 09:50:00,28.32,28.39,28.32,28.37,39600.0,24.8022,24.8635,24.8022,24.846,39600.0
2011-11-28 09:55:00,28.35,28.44,28.35,28.41,29100.0,24.8285,24.9073,24.8285,24.881,29100.0
2011-11-28 10:00:00,28.42,28.44,28.38,28.38,10800.0,24.8898,24.9073,24.8548,24.8548,10800.0
2011-11-28 10:05:00,28.39,28.41,28.33,28.33,39600.0,24.8635,24.881,24.811,24.811,39600.0
2011-11-28 10:10:00,28.33,28.34,28.28,28.28,50100.0,24.811,24.8197,24.7672,24.7672,50100.0
2011-11-28 10:15:00,28.27,28.28,28.21,28.22,58500.0,24.7584,24.7672,24.7059,24.7146,58500.0
2011-11-28 10:20:00,28.22,28.23,28.19,28.21,56400.0,24.7146,24.7234,24.6884,24.7059,56400.0
2011-11-28 10:25:00,28.21,28.23,28.19,28.19,38100.0,24.7059,24.7234,24.6884,24.6884,38100.0
2011-11-28 10:30:00,28.19,28.25,28.19,28.19,67200.0,24.6884,24.7409,24.6884,24.6884,67200.0
2011-11-28 10:35:00,28.19,28.22,28.16,28.17,35100.0,24.6884,24.7146,24.6621,24.6708,35100.0
2011-11-28 10:40:00,28.17,28.17,28.09,28.1,44400.0,24.6708,24.6708,24.6008,24.6095,44400.0
2011-11-28 10:45:00,28.09,28.09,28.02,28.02,78300.0,24.6008,24.6008,24.5395,24.5395,78300.0
2011-11-28 10:50:00,28.02,28.09,27.99,28.09,32700.0,24.5395,24.6008,24.5132,24.6008,32700.0
2011-11-28 10:55:00,28.12,28.13,28.11,28.12,18600.0,24.6271,24.6358,24.6183,24.6271,18600.0
2011-11-28 11:00:00,28.11,28.16,28.11,28.14,21300.0,24.6183,24.6621,24.6183,24.6446,21300.0
2011-11-28 11:05:00,28.13,28.15,28.12,28.13,23100.0,24.6358,24.6533,24.6271,24.6358,23100.0
2011-11-28 11:10:00,28.14,28.14,28.05,28.06,82500.0,24.6446,24.6446,24.5658,24.5745,82500.0
2011-11-28 11:15:00,28.05,28.05,28.02,28.05,34800.0,24.5658,24.5658,24.5395,24.5658,34800.0
2011-11-28 11:20:00,28.05,28.06,28.02,28.04,24000.0,24.5658,24.5745,24.5395,24.557,24000.0
2011-11-28 11:25:00,28.07,28.11,28.05,28.1,18600.0,24.5833,24.6183,24.5658,24.6095,18600.0
2011-11-28 11:30:00,28.1,28.14,28.08,28.1,25500.0,24.6095,24.6446,24.592,24.6095,25500.0
2011-11-28 11:35:00,28.09,28.09,28.05,28.07,17100.0,24.6008,24.6008,24.5658,24.5833,17100.0
2011-11-28 11:40:00,28.06,28.08,28.06,28.06,16500.0,24.5745,24.592,24.5745,24.5745,16500.0
2011-11-28 11:45:00,28.06,28.1,28.06,28.09,32700.0,24.5745,24.6095,24.5745,24.6008,32700.0
2011-11-28 11:50:00,28.09,28.09,28.02,28.04,36600.0,24.6008,24.6008,24.5395,24.557,36600.0
2011-11-28 11:55:00,28.07,28.07,28.04,28.05,12300.0,24.5833,24.5833,24.557,24.5658,12300.0
2011-11-28 12:00:00,28.05,28.07,28.04,28.07,22500.0,24.5658,24.5833,24.557,24.5833,22500.0
2011-11-28 12:05:00,28.09,28.13,28.08,28.08,35700.0,24.6008,24.6358,24.592,24.592,35700.0
2011-11-28 12:10:00,28.08,28.12,28.08,28.11,22800.0,24.592,24.6271,24.592,24.6183,22800.0
2011-11-28 12:15:00,28.11,28.12,28.11,28.12,9900.0,24.6183,24.6271,24.6183,24.6271,9900.0
2011-11-28 12:20:00,28.13,28.16,28.12,28.16,10500.0,24.6358,24.6621,24.6271,24.6621,10500.0
2011-11-28 12:25:00,28.17,28.17,28.13,28.14,16500.0,24.6708,24.6708,24.6358,24.6446,16500.0
2011-11-28 12:30:00,28.13,28.14,28.1,28.12,11700.0,24.6358,24.6446,24.6095,24.6271,11700.0
2011-11-28 12:35:00,28.11,28.11,28.07,28.11,13200.0,24.6183,24.6183,24.5833,24.6183,13200.0
2011-11-28 12:40:00,28.11,28.12,28.07,28.12,25800.0,24.6183,24.6271,24.5833,24.6271,25800.0
2011-11-28 12:45:00,28.13,28.13,28.11,28.12,5700.0,24.6358,24.6358,24.6183,24.6271,5700.0
2011-11-28 12:50:00,28.13,28.16,28.11,28.12,21900.0,24.6358,24.6621,24.6183,24.6271,21900.0
2011-11-28 12:55:00,28.12,28.12,28.09,28.09,17700.0,24.6271,24.6271,24.6008,24.6008,17700.0
2011-11-28 13:00:00,28.08,28.11,28.06,28.1,20400.0,24.592,24.6183,24.5745,24.6095,20400.0
2011-11-28 13:05:00,28.09,28.12,28.07,28.12,29400.0,24.6008,24.6271,24.5833,24.6271,29400.0
2011-11-28 13:10:00,28.12,28.15,28.11,28.14,18600.0,24.6271,24.6533,24.6183,24.6446,18600.0
2011-11-28 13:15:00,28.15,28.19,28.13,28.19,20700.0,24.6533,24.6884,24.6358,24.6884,20700.0
2011-11-28 13:20:00,28.2,28.23,28.18,28.22,34500.0,24.6971,24.7234,24.6796,24.7146,34500.0
2011-11-28 13:25:00,28.22,28.22,28.18,28.22,30600.0,24.7146,24.7146,24.6796,24.7146,30600.0
2011-11-28 13:30:00,28.22,28.24,28.2,28.2,37800.0,24.7146,24.7321,24.6971,24.6971,37800.0
2011-11-28 13:35:00,28.2,28.23,28.2,28.22,27300.0,24.6971,24.7234,24.6971,24.7146,27300.0
2011-11-28 13:40:00,28.22,28.25,28.22,28.23,29100.0,24.7146,24.7409,24.7146,24.7234,29100.0
2011-11-28 13:45:00,28.23,28.23,28.2,28.2,59400.0,24.7234,24.7234,24.6971,24.6971,59400.0
2011-11-28 13:50:00,28.21,28.22,28.18,28.18,43200.0,24.7059,24.7146,24.6796,24.6796,43200.0
2011-11-28 13:55:00,28.19,28.21,28.15,28.15,45900.0,24.6884,24.7059,24.6533,24.6533,45900.0
2011-11-28 14:00:00,28.15,28.22,28.15,28.21,60900.0,24.6533,24.7146,24.6533,24.7059,60900.0
2011-11-28 14:05:00,28.22,28.23,28.19,28.22,72300.0,24.7146,24.7234,24.6884,24.7146,72300.0
2011-11-28 14:10:00,28.21,28.22,28.21,28.22,64500.0,24.7059,24.7146,24.7059,24.7146,64500.0
2011-11-28 14:15:00,28.21,28.24,28.21,28.23,39000.0,24.7059,24.7321,24.7059,24.7234,39000.0
2011-11-28 14:20:00,28.23,28.24,28.2,28.21,32400.0,24.7234,24.7321,24.6971,24.7059,32400.0
2011-11-28 14:25:00,28.21,28.23,28.19,28.23,27000.0,24.7059,24.7234,24.6884,24.7234,27000.0
2011-11-28 14:30:00,28.23,28.23,28.18,28.18,16800.0,24.7234,24.7234,24.6796,24.6796,16800.0
2011-11-28 14:35:00,28.19,28.2,28.15,28.16,24600.0,24.6884,24.6971,24.6533,24.6621,24600.0
2011-11-28 14:40:00,28.16,28.16,28.12,28.15,33600.0,24.6621,24.6621,24.6271,24.6533,33600.0
2011-11-28 14:45:00,28.15,28.16,28.13,28.13,22800.0,24.6533,24.6621,24.6358,24.6358,22800.0
2011-11-28 14:50:00,28.12,28.12,28.09,28.09,29700.0,24.6271,24.6271,24.6008,24.6008,29700.0
2011-11-28 14:55:00,28.09,28.1,28.05,28.07,31800.0,24.6008,24.6095,24.5658,24.5833,31800.0
2011-11-28 15:00:00,28.07,28.08,28.05,28.05,51300.0,24.5833,24.592,24.5658,24.5658,51300.0
2011-11-28 15:05:00,28.04,28.04,27.94,27.95,61200.0,24.557,24.557,24.4694,24.4782,61200.0
2011-11-28 15:10:00,27.95,27.96,27.93,27.95,58500.0,24.4782,24.4869,24.4607,24.4782,58500.0
2011-11-28 15:15:00,27.95,27.99,27.91,27.99,75600.0,24.4782,24.5132,24.4431,24.5132,75600.0
2011-11-28 15:20:00,27.99,28.0,27.95,27.99,66900.0,24.5132,24.522,24.4782,24.5132,66900.0
2011-11-28 15:25:00,27.99,27.99,27.96,27.97,28200.0,24.5132,24.5132,24.4869,24.4957,28200.0
2011-11-28 15:30:00,27.96,28.0,27.94,27.94,74400.0,24.4869,24.522,24.4694,24.4694,74400.0
2011-11-28 15:35:00,27.94,27.97,27.94,27.95,75300.0,24.4694,24.4957,24.4694,24.4782,75300.0
2011-11-28 15:40:00,27.95,27.95,27.9,27.94,79800.0,24.4782,24.4782,24.4344,24.4694,79800.0
2011-11-28 15:45:00,27.94,27.94,27.86,27.87,120900.0,24.4694,24.4694,24.3994,24.4081,120900.0
2011-11-28 15:50:00,27.87,27.93,27.87,27.88,138900.0,24.4081,24.4607,24.4081,24.4169,138900.0
2011-11-28 15:55:00,27.89,27.9,27.84,27.89,605400.0,24.4256,24.4344,24.3818,24.4256,605400.0
2011-11-29 09:30:00,28.03,28.08,27.81,28.04,65700.0,24.5482,24.592,24.3556,24.557,65700.0
2011-11-29 09:35:00,28.03,28.12,28.02,28.12,24600.0,24.5482,24.6271,24.5395,24.6271,24600.0
2011-11-29 09:40:00,28.14,28.2,28.14,28.17,40500.0,24.6446,24.6971,24.6446,24.6708,40500.0
2011-11-29 09:45:00,28.17,28.2,28.15,28.18,29700.0,24.6708,24.6971,24.6533,24.6796,29700.0
2011-11-29 09:50:00,28.18,28.29,28.18,28.25,42000.0,24.6796,24.7759,24.6796,24.7409,42000.0
2011-11-29 09:55:00,28.25,28.25,28.17,28.18,35400.0,24.7409,24.7409,24.6708,24.6796,35400.0
2011-11-29 10:00:00,28.18,28.29,28.14,28.16,87000.0,24.6796,24.7759,24.6446,24.6621,87000.0
2011-11-29 10:05:00,28.15,28.25,28.14,28.25,26100.0,24.6533,24.7409,24.6446,24.7409,26100.0
2011-11-29 10:10:00,28.26,28.28,28.23,28.27,31800.0,24.7497,24.7672,24.7234,24.7584,31800.0
2011-11-29 10:15:00,28.28,28.32,28.23,28.27,36900.0,24.7672,24.8022,24.7234,24.7584,36900.0
2011-11-29 10:20:00,28.26,28.32,28.24,28.29,24300.0,24.7497,24.8022,24.7321,24.7759,24300.0
2011-11-29 10:25:00,28.29,28.32,28.25,28.25,45900.0,24.7759,24.8022,24.7409,24.7409,45900.0
2011-11-29 10:30:00,28.25,28.28,28.23,28.28,27300.0,24.7409,24.7672,24.7234,24.7672,27300.0
2011-11-29 10:35:00,28.26,28.26,28.21,28.22,37500.0,24.7497,24.7497,24.7059,24.7146,37500.0
2011-11-29 10:40:00,28.22,28.24,28.16,28.17,51300.0,24.7146,24.7321,24.6621,24.6708,51300.0
2011-11-29 10:45:00,28.16,28.18,28.14,28.16,37200.0,24.6621,24.6796,24.6446,24.6621,37200.0
2011-11-29 10:50:00,28.18,28.21,28.14,28.17,105900.0,24.6796,24.7059,24.6446,24.6708,105900.0
2011-11-29 10:55:00,28.18,28.19,28.14,28.18,89700.0,24.6796,24.6884,24.6446,24.6796,89700.0
2011-11-29 11:00:00,28.18,28.23,28.16,28.21,27300.0,24.6796,24.7234,24.6621,24.7059,27300.0
2011-11-29 11:05:00,28.21,28.24,28.17,28.17,40200.0,24.7059,24.7321,24.6708,24.6708,40200.0
2011-11-29 11:10:00,28.19,28.22,28.14,28.15,87900.0,24.6884,24.7146,24.6446,24.6533,87900.0
2011-11-29 11:15:00,28.15,28.18,28.14,28.14,18300.0,24.6533,24.6796,24.6446,24.6446,18300.0
2011-11-29 11:20:00,28.15,28.17,28.11,28.11,21300.0,24.6533,24.6708,24.6183,24.6183,21300.0
2011-11-29 11:25:00,28.11,28.18,28.11,28.16,37500.0,24.6183,24.6796,24.6183,24.6621,37500.0
2011-11-29 11:30:00,28.15,28.21,28.15,28.16,54300.0,24.6533,24.7059,24.6533,24.6621,54300.0
2011-11-29 11:35:00,28.16,28.2,28.16,28.18,28500.0,24.6621,24.6971,24.6621,24.6796,28500.0
2011-11-29 11:40:00,28.18,28.18,28.08,28.09,50400.0,24.6796,24.6796,24.592,24.6008,50400.0
2011-11-29 11:45:00,28.09,28.13,28.08,28.11,27000.0,24.6008,24.6358,24.592,24.6183,27000.0
2011-11-29 11:50:00,28.12,28.13,28.06,28.06,50400.0,24.6271,24.6358,24.5745,24.5745,50400.0
2011-11-29 11:55:00,28.05,28.05,28.02,28.04,22200.0,24.5658,24.5658,24.5395,24.557,22200.0
2011-11-29 12:00:00,28.05,28.08,28.05,28.07,37800.0,24.5658,24.592,24.5658,24.5833,37800.0
2011-11-29 12:05:00,28.07,28.12,28.07,28.09,13500.0,24.5833,24.6271,24.5833,24.6008,13500.0
2011-11-29 12:10:00,28.1,28.14,28.1,28.12,23700.0,24.6095,24.6446,24.6095,24.6271,23700.0
2011-11-29 12:15:00,28.13,28.15,28.06,28.09,102300.0,24.6358,24.6533,24.5745,24.6008,102300.0
2011-11-29 12:20:00,28.08,28.09,28.07,28.09,12600.0,24.592,24.6008,24.5833,24.6008,12600.0
2011-11-29 12:25:00,28.1,28.13,28.09,28.13,11700.0,24.6095,24.6358,24.6008,24.6358,11700.0
2011-11-29 12:30:00,28.13,28.13,28.1,28.13,35700.0,24.6358,24.6358,24.6095,24.6358,35700.0
2011-11-29 12:35:00,28.14,28.15,28.1,28.11,48000.0,24.6446,24.6533,24.6095,24.6183,48000.0
2011-11-29 12:40:00,28.11,28.13,28.09,28.09,23400.0,24.6183,24.6358,24.6008,24.6008,23400.0
2011-11-29 12:45:00,28.09,28.09,28.05,28.05,28200.0,24.6008,24.6008,24.5658,24.5658,28200.0
2011-11-29 12:50:00,28.06,28.07,28.05,28.07,35100.0,24.5745,24.5833,24.5658,24.5833,35100.0
2011-11-29 12:55:00,28.06,28.07,28.04,28.06,29100.0,24.5745,24.5833,24.557,24.5745,29100.0
2011-11-29 13:00:00,28.06,28.06,28.04,28.05,19800.0,24.5745,24.5745,24.557,24.5658,19800.0
2011-11-29 13:05:00,28.05,28.05,27.99,28.0,32100.0,24.5658,24.5658,24.5132,24.522,32100.0
2011-11-29 13:10:00,28.01,28.03,28.0,28.03,28500.0,24.5307,24.5482,24.522,24.5482,28500.0
2011-11-29 13:15:00,28.02,28.03,28.02,28.02,15900.0,24.5395,24.5482,24.5395,24.5395,15900.0
2011-11-29 13:20:00,28.02,28.05,28.01,28.03,35100.0,24.5395,24.5658,24.5307,24.5482,35100.0
2011-11-29 13:25:00,28.04,28.05,28.03,28.04,24000.0,24.557,24.5658,24.5482,24.557,24000.0
2011-11-29 13:30:00,28.03,28.04,28.0,28.0,31800.0,24.5482,24.557,24.522,24.522,31800.0
2011-11-29 13:35:00,28.0,28.05,27.99,28.05,24000.0,24.522,24.5658,24.5132,24.5658,24000.0
2011-11-29 13:40:00,28.06,28.07,28.04,28.07,14400.0,24.5745,24.5833,24.557,24.5833,14400.0
2011-11-29 13:45:00,28.07,28.07,28.04,28.06,20100.0,24.5833,24.5833,24.557,24.5745,20100.0
2011-11-29 13:50:00,28.05,28.07,27.99,28.01,26700.0,24.5658,24.5833,24.5132,24.5307,26700.0
2011-11-29 13:55:00,28.01,28.04,27.99,28.03,12900.0,24.5307,24.557,24.5132,24.5482,12900.0
2011-11-29 14:00:00,28.03,28.04,27.98,28.04,18600.0,24.5482,24.557,24.5044,24.557,18600.0
2011-11-29 14:05:00,28.03,28.05,28.01,28.01,17100.0,24.5482,24.5658,24.5307,24.5307,17100.0
2011-11-29 14:10:00,28.01,28.03,27.99,27.99,16200.0,24.5307,24.5482,24.5132,24.5132,16200.0
2011-11-29 14:15:00,27.99,28.02,27.98,28.02,9600.0,24.5132,24.5395,24.5044,24.5395,9600.0
2011-11-29 14:20:00,28.03,28.06,28.03,28.05,8100.0,24.5482,24.5745,24.5482,24.5658,8100.0
2011-11-29 14:25:00,28.07,28.07,28.02,28.02,20700.0,24.5833,24.5833,24.5395,24.5395,20700.0
2011-11-29 14:30:00,28.03,28.07,28.03,28.04,15600.0,24.5482,24.5833,24.5482,24.557,15600.0
2011-11-29 14:35:00,28.03,28.05,28.0,28.01,20400.0,24.5482,24.5658,24.522,24.5307,20400.0
2011-11-29 14:40:00,28.02,28.04,28.0,28.03,16800.0,24.5395,24.557,24.522,24.5482,16800.0
2011-11-29 14:45:00,28.04,28.04,27.98,27.99,15600.0,24.557,24.557,24.5044,24.5132,15600.0
2011-11-29 14:50:00,27.99,28.04,27.96,28.02,12300.0,24.5132,24.557,24.4869,24.5395,12300.0
2011-11-29 14:55:00,28.03,28.07,28.03,28.04,12900.0,24.5482,24.5833,24.5482,24.557,12900.0
2011-11-29 15:00:00,28.05,28.08,28.05,28.08,19500.0,24.5658,24.592,24.5658,24.592,19500.0
2011-11-29 15:05:00,28.07,28.07,28.05,28.05,22500.0,24.5833,24.5833,24.5658,24.5658,22500.0
2011-11-29 15:10:00,28.04,28.12,28.04,28.11,18000.0,24.557,24.6271,24.557,24.6183,18000.0
2011-11-29 15:15:00,28.11,28.16,28.11,28.15,30900.0,24.6183,24.6621,24.6183,24.6533,30900.0
2011-11-29 15:20:00,28.15,28.16,28.14,28.15,17100.0,24.6533,24.6621,24.6446,24.6533,17100.0
2011-11-29 15:25:00,28.15,28.16,28.1,28.1,36600.0,24.6533,24.6621,24.6095,24.6095,36600.0
2011-11-29 15:30:00,28.11,28.17,28.1,28.15,40200.0,24.6183,24.6708,24.6095,24.6533,40200.0
2011-11-29 15:35:00,28.15,28.19,28.09,28.11,51300.0,24.6533,24.6884,24.6008,24.6183,51300.0
2011-11-29 15:40:00,28.12,28.12,28.09,28.1,51600.0,24.6271,24.6271,24.6008,24.6095,51600.0
2011-11-29 15:45:00,28.1,28.15,28.1,28.12,90900.0,24.6095,24.6533,24.6095,24.6271,90900.0
2011-11-29 15:50:00,28.12,28.12,28.04,28.1,116400.0,24.6271,24.6271,24.557,24.6095,116400.0
2011-11-29 15:55:00,28.09,28.1,28.06,28.07,164100.0,24.6008,24.6095,24.5745,24.5833,164100.0
2011-11-30 09:30:00,28.49,28.49,28.23,28.23,111600.0,24.9511,24.9511,24.7234,24.7234,111600.0
2011-11-30 09:35:00,28.28,28.31,28.17,28.17,44700.0,24.7672,24.7935,24.6708,24.6708,44700.0
2011-11-30 09:40:00,28.17,28.24,28.12,28.15,81600.0,24.6708,24.7321,24.6271,24.6533,81600.0
2011-11-30 09:45:00,28.12,28.23,28.12,28.21,39600.0,24.6271,24.7234,24.6271,24.7059,39600.0
2011-11-30 09:50:00,28.21,28.45,28.21,28.45,75600.0,24.7059,24.9161,24.7059,24.9161,75600.0
2011-11-30 09:55:00,28.41,28.53,28.41,28.52,65100.0,24.881,24.9861,24.881,24.9774,65100.0
2011-11-30 10:00:00,28.54,28.65,28.52,28.58,48300.0,24.9949,25.0912,24.9774,25.0299,48300.0
2011-11-30 10:05:00,28.59,28.61,28.58,28.6,32400.0,25.0387,25.0562,25.0299,25.0474,32400.0
2011-11-30 10:10:00,28.6,28.62,28.59,28.59,23400.0,25.0474,25.0649,25.0387,25.0387,23400.0
2011-11-30 10:15:00,28.59,28.62,28.57,28.62,29100.0,25.0387,25.0649,25.0212,25.0649,29100.0
2011-11-30 10:20:00,28.63,28.65,28.61,28.64,23400.0,25.0737,25.0912,25.0562,25.0825,23400.0
2011-11-30 10:25:00,28.64,28.67,28.62,28.66,32100.0,25.0825,25.1087,25.0649,25.1,32100.0
2011-11-30 10:30:00,28.65,28.69,28.64,28.68,37800.0,25.0912,25.1263,25.0825,25.1175,37800.0
2011-11-30 10:35:00,28.67,28.75,28.67,28.75,25800.0,25.1087,25.1788,25.1087,25.1788,25800.0
2011-11-30 10:40:00,28.75,28.77,28.74,28.76,23100.0,25.1788,25.1963,25.17,25.1876,23100.0
2011-11-30 10:45:00,28.76,28.77,28.75,28.77,21600.0,25.1876,25.1963,25.1788,25.1963,21600.0
2011-11-30 10:50:00,28.76,28.77,28.74,28.76,23700.0,25.1876,25.1963,25.17,25.1876,23700.0
2011-11-30 10:55:00,28.76,28.8,28.75,28.79,11400.0,25.1876,25.2226,25.1788,25.2138,11400.0
2011-11-30 11:00:00,28.79,28.8,28.77,28.78,34200.0,25.2138,25.2226,25.1963,25.2051,34200.0
2011-11-30 11:05:00,28.77,28.8,28.77,28.78,12000.0,25.1963,25.2226,25.1963,25.2051,12000.0
2011-11-30 11:10:00,28.78,28.81,28.77,28.78,29700.0,25.2051,25.2313,25.1963,25.2051,29700.0
2011-11-30 11:15:00,28.77,28.79,28.76,28.77,20700.0,25.1963,25.2138,25.1876,25.1963,20700.0
2011-11-30 11:20:00,28.77,28.77,28.71,28.71,16800.0,25.1963,25.1963,25.1438,25.1438,16800.0
2011-11-30 11:25:00,28.72,28.72,28.66,28.67,24300.0,25.1525,25.1525,25.1,25.1087,24300.0
2011-11-30 11:30:00,28.67,28.68,28.67,28.68,24000.0,25.1087,25.1175,25.1087,25.1175,24000.0
2011-11-30 11:35:00,28.69,28.72,28.68,28.7,24000.0,25.1263,25.1525,25.1175,25.135,24000.0
2011-11-30 11:40:00,28.71,28.71,28.67,28.67,40200.0,25.1438,25.1438,25.1087,25.1087,40200.0
2011-11-30 11:45:00,28.67,28.68,28.67,28.67,17400.0,25.1087,25.1175,25.1087,25.1087,17400.0
2011-11-30 11:50:00,28.67,28.68,28.62,28.63,17100.0,25.1087,25.1175,25.0649,25.0737,17100.0
2011-11-30 11:55:00,28.63,28.64,28.58,28.6,23400.0,25.0737,25.0825,25.0299,25.0474,23400.0
2011-11-30 12:00:00,28.6,28.6,28.56,28.58,18000.0,25.0474,25.0474,25.0124,25.0299,18000.0
2011-11-30 12:05:00,28.58,28.6,28.57,28.59,15300.0,25.0299,25.0474,25.0212,25.0387,15300.0
2011-11-30 12:10:00,28.59,28.61,28.58,28.59,15900.0,25.0387,25.0562,25.0299,25.0387,15900.0
2011-11-30 12:15:00,28.59,28.61,28.58,28.61,8700.0,25.0387,25.0562,25.0299,25.0562,8700.0
2011-11-30 12:20:00,28.6,28.65,28.6,28.63,9300.0,25.0474,25.0912,25.0474,25.0737,9300.0
2011-11-30 12:25:00,28.63,28.66,28.63,28.66,10200.0,25.0737,25.1,25.0737,25.1,10200.0
2011-11-30 12:30:00,28.65,28.69,28.64,28.69,18000.0,25.0912,25.1263,25.0825,25.1263,18000.0
2011-11-30 12:35:00,28.68,28.69,28.67,28.68,15000.0,25.1175,25.1263,25.1087,25.1175,15000.0
2011-11-30 12:40:00,28.68,28.69,28.64,28.66,35700.0,25.1175,25.1263,25.0825,25.1,35700.0
2011-11-30 12:45:00,28.65,28.66,28.64,28.66,7200.0,25.0912,25.1,25.0825,25.1,7200.0
2011-11-30 12:50:00,28.67,28.69,28.67,28.68,14700.0,25.1087,25.1263,25.1087,25.1175,14700.0
2011-11-30 12:55:00,28.69,28.7,28.68,28.7,17400.0,25.1263,25.135,25.1175,25.135,17400.0
2011-11-30 13:00:00,28.7,28.74,28.7,28.73,15300.0,25.135,25.17,25.135,25.1613,15300.0
2011-11-30 13:05:00,28.72,28.74,28.72,28.74,8100.0,25.1525,25.17,25.1525,25.17,8100.0
2011-11-30 13:10:00,28.74,28.74,28.72,28.73,17100.0,25.17,25.17,25.1525,25.1613,17100.0
2011-11-30 13:15:00,28.74,28.75,28.73,28.74,13200.0,25.17,25.1788,25.1613,25.17,13200.0
2011-11-30 13:20:00,28.75,28.75,28.73,28.75,5700.0,25.1788,25.1788,25.1613,25.1788,5700.0
2011-11-30 13:25:00,28.74,28.74,28.71,28.71,16200.0,25.17,25.17,25.1438,25.1438,16200.0
2011-11-30 13:30:00,28.71,28.72,28.69,28.72,23100.0,25.1438,25.1525,25.1263,25.1525,23100.0
2011-11-30 13:35:00,28.72,28.76,28.72,28.73,17400.0,25.1525,25.1876,25.1525,25.1613,17400.0
2011-11-30 13:40:00,28.71,28.72,28.69,28.69,10800.0,25.1438,25.1525,25.1263,25.1263,10800.0
2011-11-30 13:45:00,28.68,28.73,28.68,28.72,42000.0,25.1175,25.1613,25.1175,25.1525,42000.0
2011-11-30 13:50:00,28.71,28.72,28.69,28.71,39600.0,25.1438,25.1525,25.1263,25.1438,39600.0
2011-11-30 13:55:00,28.71,28.73,28.71,28.73,13200.0,25.1438,25.1613,25.1438,25.1613,13200.0
2011-11-30 14:00:00,28.73,28.81,28.73,28.8,57300.0,25.1613,25.2313,25.1613,25.2226,57300.0
2011-11-30 14:05:00,28.8,28.83,28.76,28.76,39000.0,25.2226,25.2489,25.1876,25.1876,39000.0
2011-11-30 14:10:00,28.77,28.79,28.75,28.77,14100.0,25.1963,25.2138,25.1788,25.1963,14100.0
2011-11-30 14:15:00,28.79,28.79,28.77,28.77,12000.0,25.2138,25.2138,25.1963,25.1963,12000.0
2011-11-30 14:20:00,28.77,28.79,28.77,28.79,10200.0,25.1963,25.2138,25.1963,25.2138,10200.0
2011-11-30 14:25:00,28.8,28.82,28.77,28.78,31800.0,25.2226,25.2401,25.1963,25.2051,31800.0
2011-11-30 14:30:00,28.79,28.79,28.77,28.77,15300.0,25.2138,25.2138,25.1963,25.1963,15300.0
2011-11-30 14:35:00,28.78,28.85,28.78,28.83,61200.0,25.2051,25.2664,25.2051,25.2489,61200.0
2011-11-30 14:40:00,28.84,28.84,28.82,28.82,18300.0,25.2576,25.2576,25.2401,25.2401,18300.0
2011-11-30 14:45:00,28.82,28.82,28.75,28.77,18900.0,25.2401,25.2401,25.1788,25.1963,18900.0
2011-11-30 14:50:00,28.76,28.77,28.73,28.73,16200.0,25.1876,25.1963,25.1613,25.1613,16200.0
2011-11-30 14:55:00,28.73,28.77,28.73,28.77,31200.0,25.1613,25.1963,25.1613,25.1963,31200.0
2011-11-30 15:00:00,28.76,28.78,28.75,28.78,23100.0,25.1876,25.2051,25.1788,25.2051,23100.0
2011-11-30 15:05:00,28.78,28.81,28.76,28.81,22200.0,25.2051,25.2313,25.1876,25.2313,22200.0
2011-11-30 15:10:00,28.81,28.85,28.81,28.84,23700.0,25.2313,25.2664,25.2313,25.2576,23700.0
2011-11-30 15:15:00,28.84,28.86,28.83,28.86,38100.0,25.2576,25.2751,25.2489,25.2751,38100.0
2011-11-30 15:20:00,28.86,28.89,28.86,28.86,39900.0,25.2751,25.3014,25.2751,25.2751,39900.0
2011-11-30 15:25:00,28.86,28.87,28.84,28.86,25800.0,25.2751,25.2839,25.2576,25.2751,25800.0
2011-11-30 15:30:00,28.86,28.86,28.79,28.79,78600.0,25.2751,25.2751,25.2138,25.2138,78600.0
2011-11-30 15:35:00,28.79,28.8,28.75,28.79,54600.0,25.2138,25.2226,25.1788,25.2138,54600.0
2011-11-30 15:40:00,28.79,28.82,28.75,28.8,61500.0,25.2138,25.2401,25.1788,25.2226,61500.0
2011-11-30 15:45:00,28.81,28.84,28.75,28.79,102300.0,25.2313,25.2576,25.1788,25.2138,102300.0
2011-11-30 15:50:00,28.8,28.87,28.8,28.87,150900.0,25.2226,25.2839,25.2226,25.2839,150900.0
2011-11-30 15:55:00,28.88,28.95,28.87,28.92,327600.0,25.2927,25.354,25.2839,25.3277,327600.0
2011-12-01 09:30:00,28.8,28.8,28.68,28.7,43500.0,25.2226,25.2226,25.1175,25.135,43500.0
2011-12-01 09:35:00,28.71,28.72,28.62,28.69,22200.0,25.1438,25.1525,25.0649,25.1263,22200.0
2011-12-01 09:40:00,28.69,28.79,28.69,28.75,29100.0,25.1263,25.2138,25.1263,25.1788,29100.0
2011-12-01 09:45:00,28.76,28.81,28.74,28.76,45600.0,25.1876,25.2313,25.17,25.1876,45600.0
2011-12-01 09:50:00,28.75,28.83,28.75,28.79,23100.0,25.1788,25.2489,25.1788,25.2138,23100.0
2011-12-01 09:55:00,28.82,28.87,28.79,28.79,26100.0,25.2401,25.2839,25.2138,25.2138,26100.0
2011-12-01 10:00:00,28.79,28.89,28.79,28.88,40200.0,25.2138,25.3014,25.2138,25.2927,40200.0
2011-12-01 10:05:00,28.88,28.89,28.83,28.85,21900.0,25.2927,25.3014,25.2489,25.2664,21900.0
2011-12-01 10:10:00,28.84,28.84,28.79,28.79,48000.0,25.2576,25.2576,25.2138,25.2138,48000.0
2011-12-01 10:15:00,28.79,28.8,28.73,28.73,28200.0,25.2138,25.2226,25.1613,25.1613,28200.0
2011-12-01 10:20:00,28.73,28.73,28.69,28.71,15000.0,25.1613,25.1613,25.1263,25.1438,15000.0
2011-12-01 10:25:00,28.72,28.75,28.71,28.74,9000.0,25.1525,25.1788,25.1438,25.17,9000.0
2011-12-01 10:30:00,28.74,28.74,28.69,28.7,8100.0,25.17,25.17,25.1263,25.135,8100.0
2011-12-01 10:35:00,28.71,28.71,28.65,28.65,25800.0,25.1438,25.1438,25.0912,25.0912,25800.0
2011-12-01 10:40:00,28.65,28.67,28.62,28.65,12000.0,25.0912,25.1087,25.0649,25.0912,12000.0
2011-12-01 10:45:00,28.65,28.69,28.63,28.67,38400.0,25.0912,25.1263,25.0737,25.1087,38400.0
2011-12-01 10:50:00,28.67,28.69,28.65,28.65,25200.0,25.1087,25.1263,25.0912,25.0912,25200.0
2011-12-01 10:55:00,28.64,28.67,28.64,28.64,34200.0,25.0825,25.1087,25.0825,25.0825,34200.0
2011-12-01 11:00:00,28.65,28.68,28.65,28.68,55200.0,25.0912,25.1175,25.0912,25.1175,55200.0
2011-12-01 11:05:00,28.69,28.73,28.68,28.72,32400.0,25.1263,25.1613,25.1175,25.1525,32400.0
2011-12-01 11:10:00,28.71,28.71,28.65,28.65,23100.0,25.1438,25.1438,25.0912,25.0912,23100.0
2011-12-01 11:15:00,28.65,28.67,28.6,28.62,23400.0,25.0912,25.1087,25.0474,25.0649,23400.0
2011-12-01 11:20:00,28.62,28.63,28.58,28.6,30900.0,25.0649,25.0737,25.0299,25.0474,30900.0
2011-12-01 11:25:00,28.61,28.61,28.56,28.59,10800.0,25.0562,25.0562,25.0124,25.0387,10800.0
2011-12-01 11:30:00,28.59,28.62,28.56,28.61,30000.0,25.0387,25.0649,25.0124,25.0562,30000.0
2011-12-01 11:35:00,28.6,28.6,28.55,28.6,31800.0,25.0474,25.0474,25.0036,25.0474,31800.0
2011-12-01 11:40:00,28.61,28.65,28.6,28.62,25500.0,25.0562,25.0912,25.0474,25.0649,25500.0
2011-12-01 11:45:00,28.62,28.62,28.56,28.57,17700.0,25.0649,25.0649,25.0124,25.0212,17700.0
2011-12-01 11:50:00,28.57,28.61,28.57,28.6,13800.0,25.0212,25.0562,25.0212,25.0474,13800.0
2011-12-01 11:55:00,28.6,28.61,28.58,28.6,9600.0,25.0474,25.0562,25.0299,25.0474,9600.0
2011-12-01 12:00:00,28.61,28.61,28.57,28.58,20100.0,25.0562,25.0562,25.0212,25.0299,20100.0
2011-12-01 12:05:00,28.58,28.61,28.58,28.58,17400.0,25.0299,25.0562,25.0299,25.0299,17400.0
2011-12-01 12:10:00,28.58,28.58,28.56,28.57,9600.0,25.0299,25.0299,25.0124,25.0212,9600.0
2011-12-01 12:15:00,28.57,28.58,28.55,28.58,15600.0,25.0212,25.0299,25.0036,25.0299,15600.0
2011-12-01 12:20:00,28.58,28.64,28.56,28.64,27000.0,25.0299,25.0825,25.0124,25.0825,27000.0
2011-12-01 12:25:00,28.63,28.66,28.63,28.66,12000.0,25.0737,25.1,25.0737,25.1,12000.0
2011-12-01 12:30:00,28.65,28.69,28.65,28.67,15300.0,25.0912,25.1263,25.0912,25.1087,15300.0
2011-12-01 12:35:00,28.68,28.68,28.64,28.64,9000.0,25.1175,25.1175,25.0825,25.0825,9000.0
2011-12-01 12:40:00,28.64,28.64,28.58,28.58,9000.0,25.0825,25.0825,25.0299,25.0299,9000.0
2011-12-01 12:45:00,28.59,28.59,28.55,28.56,8100.0,25.0387,25.0387,25.0036,25.0124,8100.0
2011-12-01 12:50:00,28.55,28.59,28.55,28.56,9600.0,25.0036,25.0387,25.0036,25.0124,9600.0
2011-12-01 12:55:00,28.56,28.56,28.5,28.51,12000.0,25.0124,25.0124,24.9599,24.9686,12000.0
2011-12-01 13:00:00,28.51,28.56,28.51,28.56,12000.0,24.9686,25.0124,24.9686,25.0124,12000.0
2011-12-01 13:05:00,28.54,28.56,28.53,28.53,6300.0,24.9949,25.0124,24.9861,24.9861,6300.0
2011-12-01 13:10:00,28.53,28.55,28.52,28.55,7800.0,24.9861,25.0036,24.9774,25.0036,7800.0
2011-12-01 13:15:00,28.56,28.56,28.54,28.55,15600.0,25.0124,25.0124,24.9949,25.0036,15600.0
2011-12-01 13:20:00,28.55,28.56,28.54,28.55,18300.0,25.0036,25.0124,24.9949,25.0036,18300.0
2011-12-01 13:25:00,28.55,28.58,28.55,28.58,13800.0,25.0036,25.0299,25.0036,25.0299,13800.0
2011-12-01 13:30:00,28.58,28.61,28.58,28.59,9300.0,25.0299,25.0562,25.0299,25.0387,9300.0
2011-12-01 13:35:00,28.58,28.59,28.57,28.58,5400.0,25.0299,25.0387,25.0212,25.0299,5400.0
2011-12-01 13:40:00,28.58,28.65,28.58,28.65,7500.0,25.0299,25.0912,25.0299,25.0912,7500.0
2011-12-01 13:45:00,28.65,28.67,28.64,28.66,15300.0,25.0912,25.1087,25.0825,25.1,15300.0
2011-12-01 13:50:00,28.66,28.66,28.64,28.65,17100.0,25.1,25.1,25.0825,25.0912,17100.0
2011-12-01 13:55:00,28.64,28.68,28.63,28.68,9900.0,25.0825,25.1175,25.0737,25.1175,9900.0
2011-12-01 14:00:00,28.69,28.7,28.66,28.66,15000.0,25.1263,25.135,25.1,25.1,15000.0
2011-12-01 14:05:00,28.67,28.68,28.64,28.65,9900.0,25.1087,25.1175,25.0825,25.0912,9900.0
2011-12-01 14:10:00,28.64,28.66,28.63,28.66,11100.0,25.0825,25.1,25.0737,25.1,11100.0
2011-12-01 14:15:00,28.66,28.67,28.64,28.64,12000.0,25.1,25.1087,25.0825,25.0825,12000.0
2011-12-01 14:20:00,28.64,28.65,28.63,28.65,11400.0,25.0825,25.0912,25.0737,25.0912,11400.0
2011-12-01 14:25:00,28.64,28.64,28.63,28.63,11100.0,25.0825,25.0825,25.0737,25.0737,11100.0
2011-12-01 14:30:00,28.62,28.62,28.6,28.61,15900.0,25.0649,25.0649,25.0474,25.0562,15900.0
2011-12-01 14:35:00,28.61,28.62,28.6,28.6,11700.0,25.0562,25.0649,25.0474,25.0474,11700.0
2011-12-01 14:40:00,28.61,28.61,28.58,28.59,16500.0,25.0562,25.0562,25.0299,25.0387,16500.0
2011-12-01 14:45:00,28.61,28.64,28.61,28.62,26100.0,25.0562,25.0825,25.0562,25.0649,26100.0
2011-12-01 14:50:00,28.62,28.62,28.59,28.6,16500.0,25.0649,25.0649,25.0387,25.0474,16500.0
2011-12-01 14:55:00,28.6,28.62,28.59,28.61,18300.0,25.0474,25.0649,25.0387,25.0562,18300.0
2011-12-01 15:00:00,28.6,28.64,28.59,28.63,61800.0,25.0474,25.0825,25.0387,25.0737,61800.0
2011-12-01 15:05:00,28.62,28.64,28.56,28.58,26700.0,25.0649,25.0825,25.0124,25.0299,26700.0
2011-12-01 15:10:00,28.58,28.62,28.58,28.61,14400.0,25.0299,25.0649,25.0299,25.0562,14400.0
2011-12-01 15:15:00,28.61,28.62,28.59,28.61,15300.0,25.0562,25.0649,25.0387,25.0562,15300.0
2011-12-01 15:20:00,28.62,28.63,28.6,28.62,20400.0,25.0649,25.0737,25.0474,25.0649,20400.0
2011-12-01 15:25:00,28.63,28.66,28.62,28.65,19800.0,25.0737,25.1,25.0649,25.0912,19800.0
2011-12-01 15:30:00,28.67,28.67,28.64,28.64,33600.0,25.1087,25.1087,25.0825,25.0825,33600.0
2011-12-01 15:35:00,28.65,28.68,28.64,28.65,42900.0,25.0912,25.1175,25.0825,25.0912,42900.0
2011-12-01 15:40:00,28.65,28.68,28.65,28.65,72300.0,25.0912,25.1175,25.0912,25.0912,72300.0
2011-12-01 15:45:00,28.65,28.66,28.62,28.63,60600.0,25.0912,25.1,25.0649,25.0737,60600.0
2011-12-01 15:50:00,28.62,28.66,28.61,28.63,68400.0,25.0649,25.1,25.0562,25.0737,68400.0
2011-12-01 15:55:00,28.63,28.67,28.6,28.66,222000.0,25.0737,25.1087,25.0474,25.1,222000.0
2011-12-02 09:30:00,28.79,28.79,28.3,28.36,109500.0,25.2138,25.2138,24.7847,24.8372,109500.0
2011-12-02 09:35:00,28.37,28.65,28.35,28.65,83100.0,24.846,25.0912,24.8285,25.0912,83100.0
2011-12-02 09:40:00,28.63,28.67,28.56,28.65,47400.0,25.0737,25.1087,25.0124,25.0912,47400.0
2011-12-02 09:45:00,28.62,28.67,28.56,28.57,59100.0,25.0649,25.1087,25.0124,25.0212,59100.0
2011-12-02 09:50:00,28.58,28.63,28.53,28.57,115200.0,25.0299,25.0737,24.9861,25.0212,115200.0
2011-12-02 09:55:00,28.57,28.57,28.48,28.53,44700.0,25.0212,25.0212,24.9423,24.9861,44700.0
2011-12-02 10:00:00,28.55,28.55,28.49,28.52,45000.0,25.0036,25.0036,24.9511,24.9774,45000.0
2011-12-02 10:05:00,28.52,28.53,28.45,28.46,87000.0,24.9774,24.9861,24.9161,24.9248,87000.0
2011-12-02 10:10:00,28.46,28.48,28.45,28.46,42900.0,24.9248,24.9423,24.9161,24.9248,42900.0
2011-12-02 10:15:00,28.46,28.53,28.46,28.53,46500.0,24.9248,24.9861,24.9248,24.9861,46500.0
2011-12-02 10:20:00,28.52,28.58,28.52,28.55,15900.0,24.9774,25.0299,24.9774,25.0036,15900.0
2011-12-02 10:25:00,28.55,28.57,28.55,28.55,12300.0,25.0036,25.0212,25.0036,25.0036,12300.0
2011-12-02 10:30:00,28.57,28.59,28.54,28.58,24600.0,25.0212,25.0387,24.9949,25.0299,24600.0
2011-12-02 10:35:00,28.57,28.6,28.55,28.58,18900.0,25.0212,25.0474,25.0036,25.0299,18900.0
2011-12-02 10:40:00,28.58,28.61,28.57,28.61,29400.0,25.0299,25.0562,25.0212,25.0562,29400.0
2011-12-02 10:45:00,28.61,28.61,28.59,28.6,14700.0,25.0562,25.0562,25.0387,25.0474,14700.0
2011-12-02 10:50:00,28.61,28.63,28.59,28.61,16800.0,25.0562,25.0737,25.0387,25.0562,16800.0
2011-12-02 10:55:00,28.61,28.63,28.6,28.6,18600.0,25.0562,25.0737,25.0474,25.0474,18600.0
2011-12-02 11:00:00,28.61,28.64,28.55,28.58,45000.0,25.0562,25.0825,25.0036,25.0299,45000.0
2011-12-02 11:05:00,28.59,28.59,28.54,28.59,24600.0,25.0387,25.0387,24.9949,25.0387,24600.0
2011-12-02 11:10:00,28.61,28.61,28.57,28.58,48900.0,25.0562,25.0562,25.0212,25.0299,48900.0
2011-12-02 11:15:00,28.59,28.65,28.58,28.65,34800.0,25.0387,25.0912,25.0299,25.0912,34800.0
2011-12-02 11:20:00,28.65,28.69,28.64,28.65,32400.0,25.0912,25.1263,25.0825,25.0912,32400.0
2011-12-02 11:25:00,28.65,28.7,28.65,28.7,14400.0,25.0912,25.135,25.0912,25.135,14400.0
2011-12-02 11:30:00,28.68,28.7,28.62,28.62,21300.0,25.1175,25.135,25.0649,25.0649,21300.0
2011-12-02 11:35:00,28.63,28.64,28.59,28.63,11100.0,25.0737,25.0825,25.0387,25.0737,11100.0
2011-12-02 11:40:00,28.63,28.63,28.52,28.52,33300.0,25.0737,25.0737,24.9774,24.9774,33300.0
2011-12-02 11:45:00,28.54,28.55,28.48,28.48,30000.0,24.9949,25.0036,24.9423,24.9423,30000.0
2011-12-02 11:50:00,28.48,28.56,28.46,28.56,24600.0,24.9423,25.0124,24.9248,25.0124,24600.0
2011-12-02 11:55:00,28.56,28.57,28.53,28.55,36900.0,25.0124,25.0212,24.9861,25.0036,36900.0
2011-12-02 12:00:00,28.55,28.55,28.51,28.51,4200.0,25.0036,25.0036,24.9686,24.9686,4200.0
2011-12-02 12:05:00,28.52,28.57,28.52,28.55,21600.0,24.9774,25.0212,24.9774,25.0036,21600.0
2011-12-02 12:10:00,28.56,28.6,28.56,28.56,13500.0,25.0124,25.0474,25.0124,25.0124,13500.0
2011-12-02 12:15:00,28.56,28.6,28.56,28.6,11100.0,25.0124,25.0474,25.0124,25.0474,11100.0
2011-12-02 12:20:00,28.6,28.64,28.6,28.63,3000.0,25.0474,25.0825,25.0474,25.0737,3000.0
2011-12-02 12:25:00,28.64,28.65,28.62,28.62,10800.0,25.0825,25.0912,25.0649,25.0649,10800.0
2011-12-02 12:30:00,28.6,28.64,28.6,28.64,10200.0,25.0474,25.0825,25.0474,25.0825,10200.0
2011-12-02 12:35:00,28.65,28.65,28.62,28.63,14700.0,25.0912,25.0912,25.0649,25.0737,14700.0
2011-12-02 12:40:00,28.63,28.63,28.61,28.62,8700.0,25.0737,25.0737,25.0562,25.0649,8700.0
2011-12-02 12:45:00,28.63,28.67,28.62,28.66,30000.0,25.0737,25.1087,25.0649,25.1,30000.0
2011-12-02 12:50:00,28.64,28.68,28.64,28.68,24000.0,25.0825,25.1175,25.0825,25.1175,24000.0
2011-12-02 12:55:00,28.67,28.68,28.66,28.67,7800.0,25.1087,25.1175,25.1,25.1087,7800.0
2011-12-02 13:00:00,28.67,28.67,28.64,28.64,14400.0,25.1087,25.1087,25.0825,25.0825,14400.0
2011-12-02 13:05:00,28.66,28.67,28.64,28.64,12600.0,25.1,25.1087,25.0825,25.0825,12600.0
2011-12-02 13:10:00,28.65,28.65,28.61,28.63,24900.0,25.0912,25.0912,25.0562,25.0737,24900.0
2011-12-02 13:15:00,28.62,28.64,28.59,28.62,10200.0,25.0649,25.0825,25.0387,25.0649,10200.0
2011-12-02 13:20:00,28.64,28.66,28.64,28.66,6600.0,25.0825,25.1,25.0825,25.1,6600.0
2011-12-02 13:25:00,28.62,28.64,28.59,28.59,8700.0,25.0649,25.0825,25.0387,25.0387,8700.0
2011-12-02 13:30:00,28.57,28.61,28.57,28.61,12900.0,25.0212,25.0562,25.0212,25.0562,12900.0
2011-12-02 13:35:00,28.62,28.62,28.58,28.59,23100.0,25.0649,25.0649,25.0299,25.0387,23100.0
2011-12-02 13:40:00,28.59,28.61,28.58,28.59,19500.0,25.0387,25.0562,25.0299,25.0387,19500.0
2011-12-02 13:45:00,28.6,28.66,28.59,28.62,17400.0,25.0474,25.1,25.0387,25.0649,17400.0
2011-12-02 13:50:00,28.63,28.63,28.59,28.6,10800.0,25.0737,25.0737,25.0387,25.0474,10800.0
2011-12-02 13:55:00,28.62,28.63,28.6,28.62,8100.0,25.0649,25.0737,25.0474,25.0649,8100.0
2011-12-02 14:00:00,28.62,28.63,28.57,28.57,15300.0,25.0649,25.0737,25.0212,25.0212,15300.0
2011-12-02 14:05:00,28.56,28.59,28.53,28.58,30600.0,25.0124,25.0387,24.9861,25.0299,30600.0
2011-12-02 14:10:00,28.58,28.58,28.54,28.54,21300.0,25.0299,25.0299,24.9949,24.9949,21300.0
2011-12-02 14:15:00,28.54,28.57,28.54,28.56,22500.0,24.9949,25.0212,24.9949,25.0124,22500.0
2011-12-02 14:20:00,28.56,28.62,28.56,28.61,32100.0,25.0124,25.0649,25.0124,25.0562,32100.0
2011-12-02 14:25:00,28.62,28.63,28.6,28.62,51900.0,25.0649,25.0737,25.0474,25.0649,51900.0
2011-12-02 14:30:00,28.62,28.62,28.58,28.58,29700.0,25.0649,25.0649,25.0299,25.0299,29700.0
2011-12-02 14:35:00,28.58,28.61,28.57,28.61,33300.0,25.0299,25.0562,25.0212,25.0562,33300.0
2011-12-02 14:40:00,28.6,28.66,28.6,28.64,37500.0,25.0474,25.1,25.0474,25.0825,37500.0
2011-12-02 14:45:00,28.64,28.66,28.62,28.63,19500.0,25.0825,25.1,25.0649,25.0737,19500.0
2011-12-02 14:50:00,28.64,28.65,28.6,28.63,19500.0,25.0825,25.0912,25.0474,25.0737,19500.0
2011-12-02 14:55:00,28.64,28.64,28.56,28.58,19500.0,25.0825,25.0825,25.0124,25.0299,19500.0
2011-12-02 15:00:00,28.58,28.65,28.57,28.65,21300.0,25.0299,25.0912,25.0212,25.0912,21300.0
2011-12-02 15:05:00,28.65,28.65,28.59,28.59,19800.0,25.0912,25.0912,25.0387,25.0387,19800.0
2011-12-02 15:10:00,28.58,28.62,28.58,28.6,34800.0,25.0299,25.0649,25.0299,25.0474,34800.0
2011-12-02 15:15:00,28.61,28.63,28.59,28.6,30600.0,25.0562,25.0737,25.0387,25.0474,30600.0
2011-12-02 15:20:00,28.6,28.63,28.59,28.62,33600.0,25.0474,25.0737,25.0387,25.0649,33600.0
2011-12-02 15:25:00,28.61,28.63,28.6,28.61,31800.0,25.0562,25.0737,25.0474,25.0562,31800.0
2011-12-02 15:30:00,28.61,28.63,28.58,28.6,29700.0,25.0562,25.0737,25.0299,25.0474,29700.0
2011-12-02 15:35:00,28.6,28.65,28.58,28.62,28800.0,25.0474,25.0912,25.0299,25.0649,28800.0
2011-12-02 15:40:00,28.61,28.62,28.57,28.57,34800.0,25.0562,25.0649,25.0212,25.0212,34800.0
2011-12-02 15:45:00,28.57,28.6,28.54,28.56,69300.0,25.0212,25.0474,24.9949,25.0124,69300.0
2011-12-02 15:50:00,28.55,28.62,28.55,28.6,86100.0,25.0036,25.0649,25.0036,25.0474,86100.0
2011-12-02 15:55:00,28.6,28.66,28.59,28.61,251100.0,25.0474,25.1,25.0387,25.0562,251100.0
2011-12-05 09:30:00,28.89,28.89,28.5,28.67,104100.0,25.3014,25.3014,24.9599,25.1087,104100.0
2011-12-05 09:35:00,28.65,28.74,28.63,28.67,46200.0,25.0912,25.17,25.0737,25.1087,46200.0
2011-12-05 09:40:00,28.68,28.68,28.6,28.64,28500.0,25.1175,25.1175,25.0474,25.0825,28500.0
2011-12-05 09:45:00,28.64,28.67,28.61,28.66,38700.0,25.0825,25.1087,25.0562,25.1,38700.0
2011-12-05 09:50:00,28.66,28.71,28.65,28.68,50100.0,25.1,25.1438,25.0912,25.1175,50100.0
2011-12-05 09:55:00,28.69,28.74,28.68,28.71,50700.0,25.1263,25.17,25.1175,25.1438,50700.0
2011-12-05 10:00:00,28.7,28.79,28.66,28.75,60300.0,25.135,25.2138,25.1,25.1788,60300.0
2011-12-05 10:05:00,28.75,28.8,28.74,28.8,62400.0,25.1788,25.2226,25.17,25.2226,62400.0
2011-12-05 10:10:00,28.78,28.84,28.78,28.83,17700.0,25.2051,25.2576,25.2051,25.2489,17700.0
2011-12-05 10:15:00,28.84,28.84,28.77,28.78,25500.0,25.2576,25.2576,25.1963,25.2051,25500.0
2011-12-05 10:20:00,28.78,28.82,28.77,28.82,33000.0,25.2051,25.2401,25.1963,25.2401,33000.0
2011-12-05 10:25:00,28.82,28.87,28.78,28.84,126300.0,25.2401,25.2839,25.2051,25.2576,126300.0
2011-12-05 10:30:00,28.84,28.89,28.82,28.89,14100.0,25.2576,25.3014,25.2401,25.3014,14100.0
2011-12-05 10:35:00,28.88,28.93,28.88,28.93,34200.0,25.2927,25.3364,25.2927,25.3364,34200.0
2011-12-05 10:40:00,28.92,28.94,28.9,28.93,12600.0,25.3277,25.3452,25.3102,25.3364,12600.0
2011-12-05 10:45:00,28.93,28.93,28.91,28.93,10200.0,25.3364,25.3364,25.3189,25.3364,10200.0
2011-12-05 10:50:00,28.93,28.96,28.93,28.96,18600.0,25.3364,25.3627,25.3364,25.3627,18600.0
2011-12-05 10:55:00,28.95,28.97,28.94,28.95,21900.0,25.354,25.3715,25.3452,25.354,21900.0
2011-12-05 11:00:00,28.95,28.96,28.93,28.96,10200.0,25.354,25.3627,25.3364,25.3627,10200.0
2011-12-05 11:05:00,28.96,28.97,28.94,28.96,15000.0,25.3627,25.3715,25.3452,25.3627,15000.0
2011-12-05 11:10:00,28.95,28.96,28.9,28.91,15000.0,25.354,25.3627,25.3102,25.3189,15000.0
2011-12-05 11:15:00,28.9,28.94,28.9,28.92,14100.0,25.3102,25.3452,25.3102,25.3277,14100.0
2011-12-05 11:20:00,28.92,28.93,28.83,28.83,30600.0,25.3277,25.3364,25.2489,25.2489,30600.0
2011-12-05 11:25:00,28.83,28.85,28.81,28.83,47400.0,25.2489,25.2664,25.2313,25.2489,47400.0
2011-12-05 11:30:00,28.85,28.85,28.81,28.81,17700.0,25.2664,25.2664,25.2313,25.2313,17700.0
2011-12-05 11:35:00,28.8,28.83,28.8,28.83,17100.0,25.2226,25.2489,25.2226,25.2489,17100.0
2011-12-05 11:40:00,28.82,28.83,28.8,28.8,6000.0,25.2401,25.2489,25.2226,25.2226,6000.0
2011-12-05 11:45:00,28.8,28.81,28.8,28.8,9300.0,25.2226,25.2313,25.2226,25.2226,9300.0
2011-12-05 11:50:00,28.8,28.8,28.77,28.78,18600.0,25.2226,25.2226,25.1963,25.2051,18600.0
2011-12-05 11:55:00,28.78,28.79,28.77,28.79,8400.0,25.2051,25.2138,25.1963,25.2138,8400.0
2011-12-05 12:00:00,28.79,28.79,28.76,28.77,13500.0,25.2138,25.2138,25.1876,25.1963,13500.0
2011-12-05 12:05:00,28.76,28.8,28.75,28.79,24900.0,25.1876,25.2226,25.1788,25.2138,24900.0
2011-12-05 12:10:00,28.79,28.8,28.76,28.77,59100.0,25.2138,25.2226,25.1876,25.1963,59100.0
2011-12-05 12:15:00,28.77,28.77,28.75,28.77,21300.0,25.1963,25.1963,25.1788,25.1963,21300.0
2011-12-05 12:20:00,28.77,28.78,28.75,28.77,23700.0,25.1963,25.2051,25.1788,25.1963,23700.0
2011-12-05 12:25:00,28.77,28.78,28.74,28.74,11100.0,25.1963,25.2051,25.17,25.17,11100.0
2011-12-05 12:30:00,28.75,28.76,28.74,28.75,28500.0,25.1788,25.1876,25.17,25.1788,28500.0
2011-12-05 12:35:00,28.74,28.75,28.72,28.75,37800.0,25.17,25.1788,25.1525,25.1788,37800.0
2011-12-05 12:40:00,28.75,28.75,28.73,28.74,20100.0,25.1788,25.1788,25.1613,25.17,20100.0
2011-12-05 12:45:00,28.74,28.75,28.73,28.73,14700.0,25.17,25.1788,25.1613,25.1613,14700.0
2011-12-05 12:50:00,28.73,28.74,28.72,28.72,15000.0,25.1613,25.17,25.1525,25.1525,15000.0
2011-12-05 12:55:00,28.72,28.73,28.7,28.7,30000.0,25.1525,25.1613,25.135,25.135,30000.0
2011-12-05 13:00:00,28.7,28.71,28.67,28.67,41400.0,25.135,25.1438,25.1087,25.1087,41400.0
2011-12-05 13:05:00,28.68,28.68,28.66,28.67,19800.0,25.1175,25.1175,25.1,25.1087,19800.0
2011-12-05 13:10:00,28.68,28.68,28.63,28.64,11400.0,25.1175,25.1175,25.0737,25.0825,11400.0
2011-12-05 13:15:00,28.64,28.66,28.64,28.65,28500.0,25.0825,25.1,25.0825,25.0912,28500.0
2011-12-05 13:20:00,28.65,28.65,28.62,28.63,17700.0,25.0912,25.0912,25.0649,25.0737,17700.0
2011-12-05 13:25:00,28.63,28.65,28.62,28.62,28200.0,25.0737,25.0912,25.0649,25.0649,28200.0
2011-12-05 13:30:00,28.62,28.62,28.6,28.62,18000.0,25.0649,25.0649,25.0474,25.0649,18000.0
2011-12-05 13:35:00,28.62,28.67,28.62,28.67,31200.0,25.0649,25.1087,25.0649,25.1087,31200.0
2011-12-05 13:40:00,28.67,28.67,28.57,28.6,27300.0,25.1087,25.1087,25.0212,25.0474,27300.0
2011-12-05 13:45:00,28.59,28.61,28.53,28.54,55500.0,25.0387,25.0562,24.9861,24.9949,55500.0
2011-12-05 13:50:00,28.53,28.57,28.52,28.53,32700.0,24.9861,25.0212,24.9774,24.9861,32700.0
2011-12-05 13:55:00,28.53,28.61,28.52,28.57,29700.0,24.9861,25.0562,24.9774,25.0212,29700.0
2011-12-05 14:00:00,28.56,28.56,28.53,28.56,33000.0,25.0124,25.0124,24.9861,25.0124,33000.0
2011-12-05 14:05:00,28.55,28.55,28.46,28.52,36000.0,25.0036,25.0036,24.9248,24.9774,36000.0
2011-12-05 14:10:00,28.52,28.53,28.46,28.47,30600.0,24.9774,24.9861,24.9248,24.9336,30600.0
2011-12-05 14:15:00,28.46,28.52,28.42,28.51,55800.0,24.9248,24.9774,24.8898,24.9686,55800.0
2011-12-05 14:20:00,28.5,28.52,28.48,28.48,24900.0,24.9599,24.9774,24.9423,24.9423,24900.0
2011-12-05 14:25:00,28.48,28.55,28.46,28.55,41400.0,24.9423,25.0036,24.9248,25.0036,41400.0
2011-12-05 14:30:00,28.54,28.55,28.49,28.5,26700.0,24.9949,25.0036,24.9511,24.9599,26700.0
2011-12-05 14:35:00,28.51,28.57,28.5,28.57,13200.0,24.9686,25.0212,24.9599,25.0212,13200.0
2011-12-05 14:40:00,28.57,28.59,28.57,28.57,18600.0,25.0212,25.0387,25.0212,25.0212,18600.0
2011-12-05 14:45:00,28.58,28.58,28.56,28.58,22200.0,25.0299,25.0299,25.0124,25.0299,22200.0
2011-12-05 14:50:00,28.57,28.58,28.56,28.56,18900.0,25.0212,25.0299,25.0124,25.0124,18900.0
2011-12-05 14:55:00,28.57,28.62,28.56,28.57,57900.0,25.0212,25.0649,25.0124,25.0212,57900.0
2011-12-05 15:00:00,28.57,28.61,28.56,28.6,30900.0,25.0212,25.0562,25.0124,25.0474,30900.0
2011-12-05 15:05:00,28.61,28.63,28.5,28.55,74400.0,25.0562,25.0737,24.9599,25.0036,74400.0
2011-12-05 15:10:00,28.55,28.56,28.5,28.51,17100.0,25.0036,25.0124,24.9599,24.9686,17100.0
2011-12-05 15:15:00,28.5,28.5,28.44,28.46,33900.0,24.9599,24.9599,24.9073,24.9248,33900.0
2011-12-05 15:20:00,28.45,28.48,28.41,28.46,55800.0,24.9161,24.9423,24.881,24.9248,55800.0
2011-12-05 15:25:00,28.47,28.48,28.42,28.44,39000.0,24.9336,24.9423,24.8898,24.9073,39000.0
2011-12-05 15:30:00,28.43,28.46,28.41,28.45,59700.0,24.8985,24.9248,24.881,24.9161,59700.0
2011-12-05 15:35:00,28.45,28.45,28.39,28.41,45000.0,24.9161,24.9161,24.8635,24.881,45000.0
2011-12-05 15:40:00,28.41,28.45,28.37,28.44,63600.0,24.881,24.9161,24.846,24.9073,63600.0
2011-12-05 15:45:00,28.44,28.5,28.43,28.49,84000.0,24.9073,24.9599,24.8985,24.9511,84000.0
2011-12-05 15:50:00,28.5,28.54,28.46,28.54,92700.0,24.9599,24.9949,24.9248,24.9949,92700.0
2011-12-05 15:55:00,28.54,28.56,28.5,28.55,92400.0,24.9949,25.0124,24.9599,25.0036,92400.0
2011-12-06 09:30:00,28.68,28.68,28.48,28.53,55500.0,25.1175,25.1175,24.9423,24.9861,55500.0
2011-12-06 09:35:00,28.51,28.62,28.51,28.57,23700.0,24.9686,25.0649,24.9686,25.0212,23700.0
2011-12-06 09:40:00,28.57,28.58,28.54,28.57,41700.0,25.0212,25.0299,24.9949,25.0212,41700.0
2011-12-06 09:45:00,28.56,28.63,28.55,28.63,76500.0,25.0124,25.0737,25.0036,25.0737,76500.0
2011-12-06 09:50:00,28.63,28.64,28.59,28.63,33600.0,25.0737,25.0825,25.0387,25.0737,33600.0
2011-12-06 09:55:00,28.61,28.65,28.59,28.62,50400.0,25.0562,25.0912,25.0387,25.0649,50400.0
2011-12-06 10:00:00,28.62,28.74,28.62,28.74,36600.0,25.0649,25.17,25.0649,25.17,36600.0
2011-12-06 10:05:00,28.74,28.8,28.74,28.8,27900.0,25.17,25.2226,25.17,25.2226,27900.0
2011-12-06 10:10:00,28.81,28.84,28.77,28.83,40500.0,25.2313,25.2576,25.1963,25.2489,40500.0
2011-12-06 10:15:00,28.83,28.86,28.83,28.85,21600.0,25.2489,25.2751,25.2489,25.2664,21600.0
2011-12-06 10:20:00,28.86,28.94,28.85,28.94,32400.0,25.2751,25.3452,25.2664,25.3452,32400.0
2011-12-06 10:25:00,28.93,28.96,28.91,28.94,16500.0,25.3364,25.3627,25.3189,25.3452,16500.0
2011-12-06 10:30:00,28.92,28.97,28.9,28.91,31500.0,25.3277,25.3715,25.3102,25.3189,31500.0
2011-12-06 10:35:00,28.89,28.92,28.89,28.92,23100.0,25.3014,25.3277,25.3014,25.3277,23100.0
2011-12-06 10:40:00,28.91,28.93,28.86,28.86,32100.0,25.3189,25.3364,25.2751,25.2751,32100.0
2011-12-06 10:45:00,28.85,28.9,28.85,28.88,31200.0,25.2664,25.3102,25.2664,25.2927,31200.0
2011-12-06 10:50:00,28.88,28.89,28.82,28.82,19500.0,25.2927,25.3014,25.2401,25.2401,19500.0
2011-12-06 10:55:00,28.82,28.82,28.71,28.71,41400.0,25.2401,25.2401,25.1438,25.1438,41400.0
2011-12-06 11:00:00,28.72,28.77,28.72,28.77,32400.0,25.1525,25.1963,25.1525,25.1963,32400.0
2011-12-06 11:05:00,28.77,28.81,28.76,28.76,16200.0,25.1963,25.2313,25.1876,25.1876,16200.0
2011-12-06 11:10:00,28.76,28.84,28.75,28.84,19500.0,25.1876,25.2576,25.1788,25.2576,19500.0
2011-12-06 11:15:00,28.83,28.84,28.81,28.81,21900.0,25.2489,25.2576,25.2313,25.2313,21900.0
2011-12-06 11:20:00,28.82,28.88,28.82,28.86,19500.0,25.2401,25.2927,25.2401,25.2751,19500.0
2011-12-06 11:25:00,28.85,28.87,28.83,28.87,12300.0,25.2664,25.2839,25.2489,25.2839,12300.0
2011-12-06 11:30:00,28.87,28.87,28.83,28.83,18300.0,25.2839,25.2839,25.2489,25.2489,18300.0
2011-12-06 11:35:00,28.81,28.83,28.8,28.83,16200.0,25.2313,25.2489,25.2226,25.2489,16200.0
2011-12-06 11:40:00,28.83,28.83,28.8,28.82,18000.0,25.2489,25.2489,25.2226,25.2401,18000.0
2011-12-06 11:45:00,28.82,28.85,28.81,28.83,14400.0,25.2401,25.2664,25.2313,25.2489,14400.0
2011-12-06 11:50:00,28.83,28.87,28.83,28.85,30300.0,25.2489,25.2839,25.2489,25.2664,30300.0
2011-12-06 11:55:00,28.85,28.91,28.85,28.9,14100.0,25.2664,25.3189,25.2664,25.3102,14100.0
2011-12-06 12:00:00,28.9,28.91,28.86,28.87,14700.0,25.3102,25.3189,25.2751,25.2839,14700.0
2011-12-06 12:05:00,28.87,28.88,28.86,28.88,8100.0,25.2839,25.2927,25.2751,25.2927,8100.0
2011-12-06 12:10:00,28.89,28.93,28.89,28.92,16500.0,25.3014,25.3364,25.3014,25.3277,16500.0
2011-12-06 12:15:00,28.92,28.92,28.91,28.92,9000.0,25.3277,25.3277,25.3189,25.3277,9000.0
2011-12-06 12:20:00,28.92,28.92,28.9,28.91,14400.0,25.3277,25.3277,25.3102,25.3189,14400.0
2011-12-06 12:25:00,28.9,28.9,28.88,28.9,11100.0,25.3102,25.3102,25.2927,25.3102,11100.0
2011-12-06 12:30:00,28.9,28.91,28.85,28.85,26100.0,25.3102,25.3189,25.2664,25.2664,26100.0
2011-12-06 12:35:00,28.85,28.86,28.81,28.83,19200.0,25.2664,25.2751,25.2313,25.2489,19200.0
2011-12-06 12:40:00,28.83,28.84,28.81,28.82,18300.0,25.2489,25.2576,25.2313,25.2401,18300.0
2011-12-06 12:45:00,28.83,28.84,28.81,28.81,13800.0,25.2489,25.2576,25.2313,25.2313,13800.0
2011-12-06 12:50:00,28.82,28.84,28.79,28.83,18600.0,25.2401,25.2576,25.2138,25.2489,18600.0
2011-12-06 12:55:00,28.82,28.84,28.81,28.81,20700.0,25.2401,25.2576,25.2313,25.2313,20700.0
2011-12-06 13:00:00,28.82,28.83,28.79,28.79,14100.0,25.2401,25.2489,25.2138,25.2138,14100.0
2011-12-06 13:05:00,28.79,28.81,28.78,28.81,7800.0,25.2138,25.2313,25.2051,25.2313,7800.0
2011-12-06 13:10:00,28.81,28.81,28.77,28.79,15000.0,25.2313,25.2313,25.1963,25.2138,15000.0
2011-12-06 13:15:00,28.8,28.86,28.8,28.83,14400.0,25.2226,25.2751,25.2226,25.2489,14400.0
2011-12-06 13:20:00,28.85,28.86,28.83,28.86,13200.0,25.2664,25.2751,25.2489,25.2751,13200.0
2011-12-06 13:25:00,28.87,28.88,28.85,28.86,10200.0,25.2839,25.2927,25.2664,25.2751,10200.0
2011-12-06 13:30:00,28.87,28.87,28.83,28.84,13200.0,25.2839,25.2839,25.2489,25.2576,13200.0
2011-12-06 13:35:00,28.85,28.85,28.82,28.83,15600.0,25.2664,25.2664,25.2401,25.2489,15600.0
2011-12-06 13:40:00,28.83,28.85,28.81,28.83,11100.0,25.2489,25.2664,25.2313,25.2489,11100.0
2011-12-06 13:45:00,28.81,28.83,28.79,28.81,12600.0,25.2313,25.2489,25.2138,25.2313,12600.0
2011-12-06 13:50:00,28.8,28.83,28.8,28.81,13500.0,25.2226,25.2489,25.2226,25.2313,13500.0
2011-12-06 13:55:00,28.82,28.83,28.79,28.8,21000.0,25.2401,25.2489,25.2138,25.2226,21000.0
2011-12-06 14:00:00,28.8,28.81,28.76,28.78,12600.0,25.2226,25.2313,25.1876,25.2051,12600.0
2011-12-06 14:05:00,28.77,28.77,28.75,28.76,17100.0,25.1963,25.1963,25.1788,25.1876,17100.0
2011-12-06 14:10:00,28.76,28.78,28.74,28.77,50400.0,25.1876,25.2051,25.17,25.1963,50400.0
2011-12-06 14:15:00,28.77,28.8,28.77,28.79,20700.0,25.1963,25.2226,25.1963,25.2138,20700.0
2011-12-06 14:20:00,28.79,28.8,28.74,28.74,17400.0,25.2138,25.2226,25.17,25.17,17400.0
2011-12-06 14:25:00,28.76,28.79,28.76,28.79,18000.0,25.1876,25.2138,25.1876,25.2138,18000.0
2011-12-06 14:30:00,28.78,28.84,28.78,28.84,17700.0,25.2051,25.2576,25.2051,25.2576,17700.0
2011-12-06 14:35:00,28.84,28.91,28.82,28.9,52800.0,25.2576,25.3189,25.2401,25.3102,52800.0
2011-12-06 14:40:00,28.89,28.95,28.89,28.94,34500.0,25.3014,25.354,25.3014,25.3452,34500.0
2011-12-06 14:45:00,28.93,28.95,28.92,28.94,19200.0,25.3364,25.354,25.3277,25.3452,19200.0
2011-12-06 14:50:00,28.93,28.98,28.92,28.98,31800.0,25.3364,25.3802,25.3277,25.3802,31800.0
2011-12-06 14:55:00,28.99,29.0,28.98,28.98,23100.0,25.389,25.3977,25.3802,25.3802,23100.0
2011-12-06 15:00:00,28.98,29.0,28.97,28.98,14700.0,25.3802,25.3977,25.3715,25.3802,14700.0
2011-12-06 15:05:00,28.98,28.99,28.97,28.97,18000.0,25.3802,25.389,25.3715,25.3715,18000.0
2011-12-06 15:10:00,28.97,29.0,28.97,28.98,39000.0,25.3715,25.3977,25.3715,25.3802,39000.0
2011-12-06 15:15:00,28.98,29.0,28.93,28.94,19500.0,25.3802,25.3977,25.3364,25.3452,19500.0
2011-12-06 15:20:00,28.94,28.97,28.93,28.95,18300.0,25.3452,25.3715,25.3364,25.354,18300.0
2011-12-06 15:25:00,28.95,28.96,28.84,28.84,43800.0,25.354,25.3627,25.2576,25.2576,43800.0
2011-12-06 15:30:00,28.84,28.87,28.83,28.87,47100.0,25.2576,25.2839,25.2489,25.2839,47100.0
2011-12-06 15:35:00,28.86,28.87,28.83,28.84,51900.0,25.2751,25.2839,25.2489,25.2576,51900.0
2011-12-06 15:40:00,28.84,28.86,28.83,28.84,83700.0,25.2576,25.2751,25.2489,25.2576,83700.0
2011-12-06 15:45:00,28.84,28.84,28.79,28.8,72300.0,25.2576,25.2576,25.2138,25.2226,72300.0
2011-12-06 15:50:00,28.8,28.82,28.78,28.8,94500.0,25.2226,25.2401,25.2051,25.2226,94500.0
2011-12-06 15:55:00,28.79,28.79,28.76,28.77,151500.0,25.2138,25.2138,25.1876,25.1963,151500.0
2011-12-07 09:30:00,28.67,28.7,28.37,28.42,76500.0,25.1087,25.135,24.846,24.8898,76500.0
2011-12-07 09:35:00,28.4,28.48,28.36,28.41,46200.0,24.8723,24.9423,24.8372,24.881,46200.0
2011-12-07 09:40:00,28.41,28.5,28.4,28.5,63000.0,24.881,24.9599,24.8723,24.9599,63000.0
2011-12-07 09:45:00,28.5,28.54,28.48,28.54,45300.0,24.9599,24.9949,24.9423,24.9949,45300.0
2011-12-07 09:50:00,28.53,28.54,28.49,28.51,38700.0,24.9861,24.9949,24.9511,24.9686,38700.0
2011-12-07 09:55:00,28.5,28.54,28.5,28.53,44700.0,24.9599,24.9949,24.9599,24.9861,44700.0
2011-12-07 10:00:00,28.52,28.54,28.52,28.53,22200.0,24.9774,24.9949,24.9774,24.9861,22200.0
2011-12-07 10:05:00,28.53,28.54,28.46,28.48,27900.0,24.9861,24.9949,24.9248,24.9423,27900.0
2011-12-07 10:10:00,28.48,28.55,28.48,28.55,24900.0,24.9423,25.0036,24.9423,25.0036,24900.0
2011-12-07 10:15:00,28.55,28.57,28.53,28.55,13500.0,25.0036,25.0212,24.9861,25.0036,13500.0
2011-12-07 10:20:00,28.55,28.57,28.54,28.55,21900.0,25.0036,25.0212,24.9949,25.0036,21900.0
2011-12-07 10:25:00,28.55,28.56,28.5,28.55,32700.0,25.0036,25.0124,24.9599,25.0036,32700.0
2011-12-07 10:30:00,28.54,28.56,28.52,28.55,13500.0,24.9949,25.0124,24.9774,25.0036,13500.0
2011-12-07 10:35:00,28.55,28.56,28.55,28.55,15900.0,25.0036,25.0124,25.0036,25.0036,15900.0
2011-12-07 10:40:00,28.56,28.57,28.54,28.56,7500.0,25.0124,25.0212,24.9949,25.0124,7500.0
2011-12-07 10:45:00,28.56,28.58,28.55,28.58,18900.0,25.0124,25.0299,25.0036,25.0299,18900.0
2011-12-07 10:50:00,28.58,28.64,28.58,28.64,14700.0,25.0299,25.0825,25.0299,25.0825,14700.0
2011-12-07 10:55:00,28.62,28.64,28.61,28.64,15300.0,25.0649,25.0825,25.0562,25.0825,15300.0
2011-12-07 11:00:00,28.64,28.68,28.64,28.66,14700.0,25.0825,25.1175,25.0825,25.1,14700.0
2011-12-07 11:05:00,28.67,28.69,28.64,28.68,20100.0,25.1087,25.1263,25.0825,25.1175,20100.0
2011-12-07 11:10:00,28.68,28.68,28.63,28.66,17100.0,25.1175,25.1175,25.0737,25.1,17100.0
2011-12-07 11:15:00,28.66,28.67,28.64,28.64,15600.0,25.1,25.1087,25.0825,25.0825,15600.0
2011-12-07 11:20:00,28.65,28.7,28.63,28.7,17700.0,25.0912,25.135,25.0737,25.135,17700.0
2011-12-07 11:25:00,28.69,28.7,28.64,28.65,39300.0,25.1263,25.135,25.0825,25.0912,39300.0
2011-12-07 11:30:00,28.65,28.7,28.65,28.68,16500.0,25.0912,25.135,25.0912,25.1175,16500.0
2011-12-07 11:35:00,28.68,28.69,28.67,28.67,2700.0,25.1175,25.1263,25.1087,25.1087,2700.0
2011-12-07 11:40:00,28.68,28.69,28.63,28.63,13200.0,25.1175,25.1263,25.0737,25.0737,13200.0
2011-12-07 11:45:00,28.64,28.64,28.62,28.62,8700.0,25.0825,25.0825,25.0649,25.0649,8700.0
2011-12-07 11:50:00,28.64,28.65,28.62,28.62,9000.0,25.0825,25.0912,25.0649,25.0649,9000.0
2011-12-07 11:55:00,28.6,28.61,28.59,28.6,5100.0,25.0474,25.0562,25.0387,25.0474,5100.0
2011-12-07 12:00:00,28.61,28.61,28.58,28.58,30000.0,25.0562,25.0562,25.0299,25.0299,30000.0
2011-12-07 12:05:00,28.58,28.58,28.52,28.53,38400.0,25.0299,25.0299,24.9774,24.9861,38400.0
2011-12-07 12:10:00,28.52,28.53,28.5,28.5,17700.0,24.9774,24.9861,24.9599,24.9599,17700.0
2011-12-07 12:15:00,28.5,28.52,28.48,28.49,28200.0,24.9599,24.9774,24.9423,24.9511,28200.0
2011-12-07 12:20:00,28.48,28.49,28.47,28.48,13800.0,24.9423,24.9511,24.9336,24.9423,13800.0
2011-12-07 12:25:00,28.48,28.58,28.48,28.58,31500.0,24.9423,25.0299,24.9423,25.0299,31500.0
2011-12-07 12:30:00,28.58,28.62,28.58,28.61,21900.0,25.0299,25.0649,25.0299,25.0562,21900.0
2011-12-07 12:35:00,28.62,28.64,28.6,28.6,53400.0,25.0649,25.0825,25.0474,25.0474,53400.0
2011-12-07 12:40:00,28.61,28.62,28.58,28.6,121800.0,25.0562,25.0649,25.0299,25.0474,121800.0
2011-12-07 12:45:00,28.6,28.6,28.58,28.58,25200.0,25.0474,25.0474,25.0299,25.0299,25200.0
2011-12-07 12:50:00,28.57,28.59,28.56,28.58,33900.0,25.0212,25.0387,25.0124,25.0299,33900.0
2011-12-07 12:55:00,28.57,28.59,28.57,28.59,15000.0,25.0212,25.0387,25.0212,25.0387,15000.0
2011-12-07 13:00:00,28.58,28.6,28.58,28.58,13200.0,25.0299,25.0474,25.0299,25.0299,13200.0
2011-12-07 13:05:00,28.59,28.6,28.58,28.59,9000.0,25.0387,25.0474,25.0299,25.0387,9000.0
2011-12-07 13:10:00,28.59,28.59,28.55,28.58,20100.0,25.0387,25.0387,25.0036,25.0299,20100.0
2011-12-07 13:15:00,28.56,28.57,28.55,28.56,12300.0,25.0124,25.0212,25.0036,25.0124,12300.0
2011-12-07 13:20:00,28.57,28.6,28.57,28.57,13200.0,25.0212,25.0474,25.0212,25.0212,13200.0
2011-12-07 13:25:00,28.57,28.61,28.57,28.6,30900.0,25.0212,25.0562,25.0212,25.0474,30900.0
2011-12-07 13:30:00,28.61,28.61,28.58,28.58,10200.0,25.0562,25.0562,25.0299,25.0299,10200.0
2011-12-07 13:35:00,28.58,28.59,28.56,28.57,11100.0,25.0299,25.0387,25.0124,25.0212,11100.0
2011-12-07 13:40:00,28.58,28.58,28.56,28.56,12900.0,25.0299,25.0299,25.0124,25.0124,12900.0
2011-12-07 13:45:00,28.55,28.57,28.45,28.47,51900.0,25.0036,25.0212,24.9161,24.9336,51900.0
2011-12-07 13:50:00,28.47,28.51,28.47,28.49,19200.0,24.9336,24.9686,24.9336,24.9511,19200.0
2011-12-07 13:55:00,28.5,28.5,28.48,28.48,12600.0,24.9599,24.9599,24.9423,24.9423,12600.0
2011-12-07 14:00:00,28.5,28.53,28.49,28.52,28500.0,24.9599,24.9861,24.9511,24.9774,28500.0
2011-12-07 14:05:00,28.53,28.54,28.51,28.52,22200.0,24.9861,24.9949,24.9686,24.9774,22200.0
2011-12-07 14:10:00,28.52,28.56,28.51,28.55,27600.0,24.9774,25.0124,24.9686,25.0036,27600.0
2011-12-07 14:15:00,28.55,28.59,28.55,28.57,33900.0,25.0036,25.0387,25.0036,25.0212,33900.0
2011-12-07 14:20:00,28.57,28.58,28.57,28.57,20700.0,25.0212,25.0299,25.0212,25.0212,20700.0
2011-12-07 14:25:00,28.56,28.59,28.56,28.59,19500.0,25.0124,25.0387,25.0124,25.0387,19500.0
2011-12-07 14:30:00,28.59,28.59,28.55,28.57,24600.0,25.0387,25.0387,25.0036,25.0212,24600.0
2011-12-07 14:35:00,28.57,28.57,28.52,28.55,18900.0,25.0212,25.0212,24.9774,25.0036,18900.0
2011-12-07 14:40:00,28.54,28.56,28.48,28.49,38100.0,24.9949,25.0124,24.9423,24.9511,38100.0
2011-12-07 14:45:00,28.49,28.52,28.48,28.49,32400.0,24.9511,24.9774,24.9423,24.9511,32400.0
2011-12-07 14:50:00,28.48,28.5,28.48,28.49,23400.0,24.9423,24.9599,24.9423,24.9511,23400.0
2011-12-07 14:55:00,28.49,28.5,28.47,28.48,16200.0,24.9511,24.9599,24.9336,24.9423,16200.0
2011-12-07 15:00:00,28.49,28.52,28.48,28.49,29700.0,24.9511,24.9774,24.9423,24.9511,29700.0
2011-12-07 15:05:00,28.5,28.52,28.5,28.52,24000.0,24.9599,24.9774,24.9599,24.9774,24000.0
2011-12-07 15:10:00,28.52,28.52,28.48,28.48,29100.0,24.9774,24.9774,24.9423,24.9423,29100.0
2011-12-07 15:15:00,28.48,28.57,28.48,28.54,50400.0,24.9423,25.0212,24.9423,24.9949,50400.0
2011-12-07 15:20:00,28.53,28.59,28.53,28.57,48600.0,24.9861,25.0387,24.9861,25.0212,48600.0
2011-12-07 15:25:00,28.58,28.6,28.57,28.6,57000.0,25.0299,25.0474,25.0212,25.0474,57000.0
2011-12-07 15:30:00,28.59,28.61,28.57,28.61,47700.0,25.0387,25.0562,25.0212,25.0562,47700.0
2011-12-07 15:35:00,28.61,28.72,28.6,28.7,69900.0,25.0562,25.1525,25.0474,25.135,69900.0
2011-12-07 15:40:00,28.71,28.83,28.71,28.77,160500.0,25.1438,25.2489,25.1438,25.1963,160500.0
2011-12-07 15:45:00,28.78,28.81,28.76,28.79,164400.0,25.2051,25.2313,25.1876,25.2138,164400.0
2011-12-07 15:50:00,28.79,28.83,28.77,28.8,257700.0,25.2138,25.2489,25.1963,25.2226,257700.0
2011-12-07 15:55:00,28.8,28.83,28.67,28.69,663900.0,25.2226,25.2489,25.1087,25.1263,663900.0
2011-12-08 09:30:00,28.68,28.68,28.52,28.56,60900.0,25.1175,25.1175,24.9774,25.0124,60900.0
2011-12-08 09:35:00,28.62,28.65,28.51,28.61,24000.0,25.0649,25.0912,24.9686,25.0562,24000.0
2011-12-08 09:40:00,28.61,28.61,28.57,28.6,31200.0,25.0562,25.0562,25.0212,25.0474,31200.0
2011-12-08 09:45:00,28.6,28.64,28.59,28.62,39600.0,25.0474,25.0825,25.0387,25.0649,39600.0
2011-12-08 09:50:00,28.62,28.68,28.61,28.63,40500.0,25.0649,25.1175,25.0562,25.0737,40500.0
2011-12-08 09:55:00,28.62,28.66,28.61,28.63,18600.0,25.0649,25.1,25.0562,25.0737,18600.0
2011-12-08 10:00:00,28.65,28.65,28.61,28.64,68100.0,25.0912,25.0912,25.0562,25.0825,68100.0
2011-12-08 10:05:00,28.64,28.7,28.64,28.68,38400.0,25.0825,25.135,25.0825,25.1175,38400.0
2011-12-08 10:10:00,28.67,28.71,28.65,28.67,36000.0,25.1087,25.1438,25.0912,25.1087,36000.0
2011-12-08 10:15:00,28.69,28.7,28.65,28.66,30900.0,25.1263,25.135,25.0912,25.1,30900.0
2011-12-08 10:20:00,28.66,28.72,28.66,28.7,57300.0,25.1,25.1525,25.1,25.135,57300.0
2011-12-08 10:25:00,28.7,28.7,28.65,28.65,30900.0,25.135,25.135,25.0912,25.0912,30900.0
2011-12-08 10:30:00,28.65,28.72,28.63,28.7,28800.0,25.0912,25.1525,25.0737,25.135,28800.0
2011-12-08 10:35:00,28.72,28.72,28.65,28.65,8100.0,25.1525,25.1525,25.0912,25.0912,8100.0
2011-12-08 10:40:00,28.65,28.72,28.62,28.71,15300.0,25.0912,25.1525,25.0649,25.1438,15300.0
2011-12-08 10:45:00,28.7,28.78,28.7,28.75,12900.0,25.135,25.2051,25.135,25.1788,12900.0
2011-12-08 10:50:00,28.73,28.76,28.69,28.69,8400.0,25.1613,25.1876,25.1263,25.1263,8400.0
2011-12-08 10:55:00,28.71,28.72,28.68,28.69,23700.0,25.1438,25.1525,25.1175,25.1263,23700.0
2011-12-08 11:00:00,28.69,28.74,28.68,28.72,28800.0,25.1263,25.17,25.1175,25.1525,28800.0
2011-12-08 11:05:00,28.71,28.76,28.71,28.72,35700.0,25.1438,25.1876,25.1438,25.1525,35700.0
2011-12-08 11:10:00,28.74,28.75,28.71,28.71,31500.0,25.17,25.1788,25.1438,25.1438,31500.0
2011-12-08 11:15:00,28.71,28.72,28.67,28.72,20700.0,25.1438,25.1525,25.1087,25.1525,20700.0
2011-12-08 11:20:00,28.72,28.77,28.71,28.77,19500.0,25.1525,25.1963,25.1438,25.1963,19500.0
2011-12-08 11:25:00,28.77,28.77,28.7,28.71,15600.0,25.1963,25.1963,25.135,25.1438,15600.0
2011-12-08 11:30:00,28.7,28.75,28.69,28.75,15000.0,25.135,25.1788,25.1263,25.1788,15000.0
2011-12-08 11:35:00,28.75,28.77,28.72,28.73,36000.0,25.1788,25.1963,25.1525,25.1613,36000.0
2011-12-08 11:40:00,28.72,28.76,28.69,28.74,30600.0,25.1525,25.1876,25.1263,25.17,30600.0
2011-12-08 11:45:00,28.77,28.77,28.73,28.74,34800.0,25.1963,25.1963,25.1613,25.17,34800.0
2011-12-08 11:50:00,28.74,28.78,28.71,28.76,10500.0,25.17,25.2051,25.1438,25.1876,10500.0
2011-12-08 11:55:00,28.75,28.76,28.72,28.72,14400.0,25.1788,25.1876,25.1525,25.1525,14400.0
2011-12-08 12:00:00,28.72,28.74,28.69,28.71,15300.0,25.1525,25.17,25.1263,25.1438,15300.0
2011-12-08 12:05:00,28.71,28.78,28.71,28.78,30600.0,25.1438,25.2051,25.1438,25.2051,30600.0
2011-12-08 12:10:00,28.77,28.78,28.74,28.76,30900.0,25.1963,25.2051,25.17,25.1876,30900.0
2011-12-08 12:15:00,28.76,28.78,28.76,28.76,8400.0,25.1876,25.2051,25.1876,25.1876,8400.0
2011-12-08 12:20:00,28.79,28.79,28.73,28.73,6300.0,25.2138,25.2138,25.1613,25.1613,6300.0
2011-12-08 12:25:00,28.73,28.78,28.72,28.74,16800.0,25.1613,25.2051,25.1525,25.17,16800.0
2011-12-08 12:30:00,28.75,28.75,28.7,28.72,18300.0,25.1788,25.1788,25.135,25.1525,18300.0
2011-12-08 12:35:00,28.73,28.74,28.68,28.68,10800.0,25.1613,25.17,25.1175,25.1175,10800.0
2011-12-08 12:40:00,28.67,28.7,28.67,28.69,13500.0,25.1087,25.135,25.1087,25.1263,13500.0
2011-12-08 12:45:00,28.68,28.75,28.67,28.75,17400.0,25.1175,25.1788,25.1087,25.1788,17400.0
2011-12-08 12:50:00,28.76,28.77,28.72,28.73,12000.0,25.1876,25.1963,25.1525,25.1613,12000.0
2011-12-08 12:55:00,28.73,28.75,28.72,28.72,9600.0,25.1613,25.1788,25.1525,25.1525,9600.0
2011-12-08 13:00:00,28.73,28.73,28.67,28.67,16200.0,25.1613,25.1613,25.1087,25.1087,16200.0
2011-12-08 13:05:00,28.66,28.66,28.62,28.64,15900.0,25.1,25.1,25.0649,25.0825,15900.0
2011-12-08 13:10:00,28.63,28.64,28.58,28.6,25500.0,25.0737,25.0825,25.0299,25.0474,25500.0
2011-12-08 13:15:00,28.59,28.65,28.57,28.65,9600.0,25.0387,25.0912,25.0212,25.0912,9600.0
2011-12-08 13:20:00,28.63,28.64,28.61,28.63,8100.0,25.0737,25.0825,25.0562,25.0737,8100.0
2011-12-08 13:25:00,28.64,28.66,28.61,28.66,13800.0,25.0825,25.1,25.0562,25.1,13800.0
2011-12-08 13:30:00,28.64,28.65,28.63,28.63,18900.0,25.0825,25.0912,25.0737,25.0737,18900.0
2011-12-08 13:35:00,28.63,28.69,28.62,28.68,25200.0,25.0737,25.1263,25.0649,25.1175,25200.0
2011-12-08 13:40:00,28.69,28.7,28.67,28.7,8100.0,25.1263,25.135,25.1087,25.135,8100.0
2011-12-08 13:45:00,28.71,28.74,28.7,28.7,19800.0,25.1438,25.17,25.135,25.135,19800.0
2011-12-08 13:50:00,28.69,28.71,28.67,28.68,11700.0,25.1263,25.1438,25.1087,25.1175,11700.0
2011-12-08 13:55:00,28.67,28.73,28.66,28.72,10200.0,25.1087,25.1613,25.1,25.1525,10200.0
2011-12-08 14:00:00,28.74,28.74,28.66,28.68,15600.0,25.17,25.17,25.1,25.1175,15600.0
2011-12-08 14:05:00,28.68,28.7,28.66,28.69,11700.0,25.1175,25.135,25.1,25.1263,11700.0
2011-12-08 14:10:00,28.7,28.73,28.67,28.72,12600.0,25.135,25.1613,25.1087,25.1525,12600.0
2011-12-08 14:15:00,28.72,28.74,28.69,28.71,12000.0,25.1525,25.17,25.1263,25.1438,12000.0
2011-12-08 14:20:00,28.73,28.73,28.67,28.7,11100.0,25.1613,25.1613,25.1087,25.135,11100.0
2011-12-08 14:25:00,28.69,28.72,28.67,28.72,15900.0,25.1263,25.1525,25.1087,25.1525,15900.0
2011-12-08 14:30:00,28.71,28.73,28.67,28.72,28500.0,25.1438,25.1613,25.1087,25.1525,28500.0
2011-12-08 14:35:00,28.7,28.72,28.68,28.69,20400.0,25.135,25.1525,25.1175,25.1263,20400.0
2011-12-08 14:40:00,28.69,28.71,28.67,28.7,22200.0,25.1263,25.1438,25.1087,25.135,22200.0
2011-12-08 14:45:00,28.7,28.74,28.7,28.74,17100.0,25.135,25.17,25.135,25.17,17100.0
2011-12-08 14:50:00,28.72,28.72,28.67,28.67,48300.0,25.1525,25.1525,25.1087,25.1087,48300.0
2011-12-08 14:55:00,28.67,28.69,28.67,28.68,14100.0,25.1087,25.1263,25.1087,25.1175,14100.0
2011-12-08 15:00:00,28.69,28.7,28.67,28.69,16800.0,25.1263,25.135,25.1087,25.1263,16800.0
2011-12-08 15:05:00,28.67,28.68,28.65,28.66,21300.0,25.1087,25.1175,25.0912,25.1,21300.0
2011-12-08 15:10:00,28.66,28.73,28.66,28.73,17400.0,25.1,25.1613,25.1,25.1613,17400.0
2011-12-08 15:15:00,28.73,28.76,28.69,28.75,35400.0,25.1613,25.1876,25.1263,25.1788,35400.0
2011-12-08 15:20:00,28.75,28.75,28.68,28.68,23700.0,25.1788,25.1788,25.1175,25.1175,23700.0
2011-12-08 15:25:00,28.68,28.76,28.67,28.74,36000.0,25.1175,25.1876,25.1087,25.17,36000.0
2011-12-08 15:30:00,28.73,28.82,28.71,28.81,49800.0,25.1613,25.2401,25.1438,25.2313,49800.0
2011-12-08 15:35:00,28.8,28.81,28.71,28.72,58200.0,25.2226,25.2313,25.1438,25.1525,58200.0
2011-12-08 15:40:00,28.72,28.73,28.64,28.66,128100.0,25.1525,25.1613,25.0825,25.1,128100.0
2011-12-08 15:45:00,28.67,28.68,28.57,28.59,169200.0,25.1087,25.1175,25.0212,25.0387,169200.0
2011-12-08 15:50:00,28.58,28.6,28.5,28.53,165000.0,25.0299,25.0474,24.9599,24.9861,165000.0
2011-12-08 15:55:00,28.53,28.53,28.44,28.5,205500.0,24.9861,24.9861,24.9073,24.9599,205500.0
2011-12-09 09:30:00,28.45,28.5,28.16,28.33,120300.0,24.9161,24.9599,24.6621,24.811,120300.0
2011-12-09 09:35:00,28.32,28.37,28.28,28.35,30300.0,24.8022,24.846,24.7672,24.8285,30300.0
2011-12-09 09:40:00,28.35,28.36,28.22,28.28,32700.0,24.8285,24.8372,24.7146,24.7672,32700.0
2011-12-09 09:45:00,28.27,28.38,28.24,28.38,27000.0,24.7584,24.8548,24.7321,24.8548,27000.0
2011-12-09 09:50:00,28.39,28.55,28.39,28.52,36000.0,24.8635,25.0036,24.8635,24.9774,36000.0
2011-12-09 09:55:00,28.52,28.6,28.49,28.5,37800.0,24.9774,25.0474,24.9511,24.9599,37800.0
2011-12-09 10:00:00,28.5,28.6,28.49,28.57,30900.0,24.9599,25.0474,24.9511,25.0212,30900.0
2011-12-09 10:05:00,28.57,28.59,28.55,28.58,11100.0,25.0212,25.0387,25.0036,25.0299,11100.0
2011-12-09 10:10:00,28.58,28.62,28.51,28.53,27900.0,25.0299,25.0649,24.9686,24.9861,27900.0
2011-12-09 10:15:00,28.52,28.52,28.45,28.45,32100.0,24.9774,24.9774,24.9161,24.9161,32100.0
2011-12-09 10:20:00,28.45,28.49,28.43,28.48,20100.0,24.9161,24.9511,24.8985,24.9423,20100.0
2011-12-09 10:25:00,28.48,28.5,28.43,28.47,28200.0,24.9423,24.9599,24.8985,24.9336,28200.0
2011-12-09 10:30:00,28.49,28.55,28.47,28.55,16500.0,24.9511,25.0036,24.9336,25.0036,16500.0
2011-12-09 10:35:00,28.54,28.55,28.41,28.41,14700.0,24.9949,25.0036,24.881,24.881,14700.0
2011-12-09 10:40:00,28.41,28.47,28.4,28.46,13200.0,24.881,24.9336,24.8723,24.9248,13200.0
2011-12-09 10:45:00,28.47,28.49,28.44,28.46,10500.0,24.9336,24.9511,24.9073,24.9248,10500.0
2011-12-09 10:50:00,28.48,28.54,28.44,28.49,28200.0,24.9423,24.9949,24.9073,24.9511,28200.0
2011-12-09 10:55:00,28.49,28.54,28.48,28.52,21900.0,24.9511,24.9949,24.9423,24.9774,21900.0
2011-12-09 11:00:00,28.52,28.58,28.52,28.57,43200.0,24.9774,25.0299,24.9774,25.0212,43200.0
2011-12-09 11:05:00,28.57,28.58,28.54,28.58,25800.0,25.0212,25.0299,24.9949,25.0299,25800.0
2011-12-09 11:10:00,28.59,28.66,28.59,28.66,31200.0,25.0387,25.1,25.0387,25.1,31200.0
2011-12-09 11:15:00,28.67,28.74,28.66,28.73,22200.0,25.1087,25.17,25.1,25.1613,22200.0
2011-12-09 11:20:00,28.74,28.74,28.68,28.69,21000.0,25.17,25.17,25.1175,25.1263,21000.0
2011-12-09 11:25:00,28.69,28.69,28.66,28.67,28800.0,25.1263,25.1263,25.1,25.1087,28800.0
2011-12-09 11:30:00,28.67,28.75,28.67,28.74,53400.0,25.1087,25.1788,25.1087,25.17,53400.0
2011-12-09 11:35:00,28.74,28.74,28.73,28.74,21300.0,25.17,25.17,25.1613,25.17,21300.0
2011-12-09 11:40:00,28.73,28.79,28.73,28.79,41100.0,25.1613,25.2138,25.1613,25.2138,41100.0
2011-12-09 11:45:00,28.79,28.79,28.7,28.71,13500.0,25.2138,25.2138,25.135,25.1438,13500.0
2011-12-09 11:50:00,28.71,28.75,28.71,28.74,12900.0,25.1438,25.1788,25.1438,25.17,12900.0
2011-12-09 11:55:00,28.74,28.77,28.73,28.75,18900.0,25.17,25.1963,25.1613,25.1788,18900.0
2011-12-09 12:00:00,28.77,28.79,28.72,28.72,21900.0,25.1963,25.2138,25.1525,25.1525,21900.0
2011-12-09 12:05:00,28.72,28.72,28.7,28.71,12900.0,25.1525,25.1525,25.135,25.1438,12900.0
2011-12-09 12:10:00,28.71,28.72,28.7,28.7,3300.0,25.1438,25.1525,25.135,25.135,3300.0
2011-12-09 12:15:00,28.7,28.72,28.69,28.72,7500.0,25.135,25.1525,25.1263,25.1525,7500.0
2011-12-09 12:20:00,28.72,28.73,28.7,28.7,8400.0,25.1525,25.1613,25.135,25.135,8400.0
2011-12-09 12:25:00,28.71,28.71,28.69,28.7,5400.0,25.1438,25.1438,25.1263,25.135,5400.0
2011-12-09 12:30:00,28.7,28.72,28.7,28.72,8400.0,25.135,25.1525,25.135,25.1525,8400.0
2011-12-09 12:35:00,28.72,28.74,28.7,28.7,32700.0,25.1525,25.17,25.135,25.135,32700.0
2011-12-09 12:40:00,28.7,28.75,28.69,28.74,11700.0,25.135,25.1788,25.1263,25.17,11700.0
2011-12-09 12:45:00,28.74,28.77,28.74,28.76,14700.0,25.17,25.1963,25.17,25.1876,14700.0
2011-12-09 12:50:00,28.77,28.77,28.74,28.76,7800.0,25.1963,25.1963,25.17,25.1876,7800.0
2011-12-09 12:55:00,28.75,28.77,28.74,28.76,8400.0,25.1788,25.1963,25.17,25.1876,8400.0
2011-12-09 13:00:00,28.76,28.79,28.76,28.79,12000.0,25.1876,25.2138,25.1876,25.2138,12000.0
2011-12-09 13:05:00,28.79,28.8,28.75,28.79,9600.0,25.2138,25.2226,25.1788,25.2138,9600.0
2011-12-09 13:10:00,28.8,28.83,28.8,28.81,5700.0,25.2226,25.2489,25.2226,25.2313,5700.0
2011-12-09 13:15:00,28.81,28.83,28.81,28.83,11100.0,25.2313,25.2489,25.2313,25.2489,11100.0
2011-12-09 13:20:00,28.82,28.83,28.81,28.82,25200.0,25.2401,25.2489,25.2313,25.2401,25200.0
2011-12-09 13:25:00,28.83,28.91,28.82,28.89,79200.0,25.2489,25.3189,25.2401,25.3014,79200.0
2011-12-09 13:30:00,28.88,28.91,28.88,28.9,13800.0,25.2927,25.3189,25.2927,25.3102,13800.0
2011-12-09 13:35:00,28.9,28.94,28.89,28.94,24300.0,25.3102,25.3452,25.3014,25.3452,24300.0
2011-12-09 13:40:00,28.94,28.97,28.93,28.93,15000.0,25.3452,25.3715,25.3364,25.3364,15000.0
2011-12-09 13:45:00,28.92,28.92,28.91,28.92,6000.0,25.3277,25.3277,25.3189,25.3277,6000.0
2011-12-09 13:50:00,28.92,28.92,28.87,28.87,9300.0,25.3277,25.3277,25.2839,25.2839,9300.0
2011-12-09 13:55:00,28.87,28.87,28.82,28.83,15000.0,25.2839,25.2839,25.2401,25.2489,15000.0
2011-12-09 14:00:00,28.83,28.84,28.81,28.83,8100.0,25.2489,25.2576,25.2313,25.2489,8100.0
2011-12-09 14:05:00,28.84,28.84,28.8,28.83,16800.0,25.2576,25.2576,25.2226,25.2489,16800.0
2011-12-09 14:10:00,28.83,28.84,28.8,28.8,6300.0,25.2489,25.2576,25.2226,25.2226,6300.0
2011-12-09 14:15:00,28.8,28.8,28.78,28.8,18300.0,25.2226,25.2226,25.2051,25.2226,18300.0
2011-12-09 14:20:00,28.81,28.82,28.78,28.82,12300.0,25.2313,25.2401,25.2051,25.2401,12300.0
2011-12-09 14:25:00,28.82,28.88,28.82,28.88,15900.0,25.2401,25.2927,25.2401,25.2927,15900.0
2011-12-09 14:30:00,28.89,28.93,28.89,28.92,18300.0,25.3014,25.3364,25.3014,25.3277,18300.0
2011-12-09 14:35:00,28.91,28.93,28.9,28.9,21300.0,25.3189,25.3364,25.3102,25.3102,21300.0
2011-12-09 14:40:00,28.9,28.92,28.89,28.91,30300.0,25.3102,25.3277,25.3014,25.3189,30300.0
2011-12-09 14:45:00,28.9,28.93,28.88,28.92,15600.0,25.3102,25.3364,25.2927,25.3277,15600.0
2011-12-09 14:50:00,28.92,28.93,28.91,28.91,13200.0,25.3277,25.3364,25.3189,25.3189,13200.0
2011-12-09 14:55:00,28.92,28.92,28.85,28.85,10800.0,25.3277,25.3277,25.2664,25.2664,10800.0
2011-12-09 15:00:00,28.85,28.85,28.81,28.81,12300.0,25.2664,25.2664,25.2313,25.2313,12300.0
2011-12-09 15:05:00,28.8,28.81,28.78,28.8,21300.0,25.2226,25.2313,25.2051,25.2226,21300.0
2011-12-09 15:10:00,28.81,28.82,28.79,28.79,27900.0,25.2313,25.2401,25.2138,25.2138,27900.0
2011-12-09 15:15:00,28.79,28.8,28.73,28.73,39000.0,25.2138,25.2226,25.1613,25.1613,39000.0
2011-12-09 15:20:00,28.73,28.74,28.71,28.73,56400.0,25.1613,25.17,25.1438,25.1613,56400.0
2011-12-09 15:25:00,28.73,28.74,28.72,28.74,29700.0,25.1613,25.17,25.1525,25.17,29700.0
2011-12-09 15:30:00,28.74,28.74,28.71,28.71,26700.0,25.17,25.17,25.1438,25.1438,26700.0
2011-12-09 15:35:00,28.72,28.75,28.71,28.72,33000.0,25.1525,25.1788,25.1438,25.1525,33000.0
2011-12-09 15:40:00,28.71,28.78,28.71,28.77,45900.0,25.1438,25.2051,25.1438,25.1963,45900.0
2011-12-09 15:45:00,28.77,28.79,28.71,28.75,142500.0,25.1963,25.2138,25.1438,25.1788,142500.0
2011-12-09 15:50:00,28.75,28.79,28.74,28.79,82200.0,25.1788,25.2138,25.17,25.2138,82200.0
2011-12-09 15:55:00,28.79,28.84,28.78,28.79,222300.0,25.2138,25.2576,25.2051,25.2138,222300.0
2011-12-12 09:30:00,28.68,28.69,28.46,28.49,53700.0,25.1175,25.1263,24.9248,24.9511,53700.0
2011-12-12 09:35:00,28.49,28.52,28.46,28.48,22200.0,24.9511,24.9774,24.9248,24.9423,22200.0
2011-12-12 09:40:00,28.47,28.51,28.44,28.44,13200.0,24.9336,24.9686,24.9073,24.9073,13200.0
2011-12-12 09:45:00,28.44,28.46,28.36,28.36,41400.0,24.9073,24.9248,24.8372,24.8372,41400.0
2011-12-12 09:50:00,28.35,28.36,28.33,28.35,22500.0,24.8285,24.8372,24.811,24.8285,22500.0
2011-12-12 09:55:00,28.35,28.36,28.28,28.28,36600.0,24.8285,24.8372,24.7672,24.7672,36600.0
2011-12-12 10:00:00,28.28,28.3,28.26,28.26,22200.0,24.7672,24.7847,24.7497,24.7497,22200.0
2011-12-12 10:05:00,28.26,28.27,28.23,28.24,30300.0,24.7497,24.7584,24.7234,24.7321,30300.0
2011-12-12 10:10:00,28.25,28.28,28.23,28.25,17100.0,24.7409,24.7672,24.7234,24.7409,17100.0
2011-12-12 10:15:00,28.26,28.27,28.2,28.26,40800.0,24.7497,24.7584,24.6971,24.7497,40800.0
2011-12-12 10:20:00,28.25,28.26,28.21,28.26,30900.0,24.7409,24.7497,24.7059,24.7497,30900.0
2011-12-12 10:25:00,28.26,28.32,28.22,28.31,31800.0,24.7497,24.8022,24.7146,24.7935,31800.0
2011-12-12 10:30:00,28.32,28.37,28.31,28.35,23400.0,24.8022,24.846,24.7935,24.8285,23400.0
2011-12-12 10:35:00,28.34,28.35,28.26,28.26,14100.0,24.8197,24.8285,24.7497,24.7497,14100.0
2011-12-12 10:40:00,28.26,28.35,28.25,28.35,15900.0,24.7497,24.8285,24.7409,24.8285,15900.0
2011-12-12 10:45:00,28.35,28.36,28.3,28.31,11700.0,24.8285,24.8372,24.7847,24.7935,11700.0
2011-12-12 10:50:00,28.32,28.33,28.28,28.28,17100.0,24.8022,24.811,24.7672,24.7672,17100.0
2011-12-12 10:55:00,28.28,28.33,28.28,28.31,16800.0,24.7672,24.811,24.7672,24.7935,16800.0
2011-12-12 11:00:00,28.31,28.31,28.29,28.31,10800.0,24.7935,24.7935,24.7759,24.7935,10800.0
2011-12-12 11:05:00,28.3,28.3,28.26,28.26,7800.0,24.7847,24.7847,24.7497,24.7497,7800.0
2011-12-12 11:10:00,28.25,28.26,28.23,28.23,10800.0,24.7409,24.7497,24.7234,24.7234,10800.0
2011-12-12 11:15:00,28.23,28.23,28.17,28.2,19200.0,24.7234,24.7234,24.6708,24.6971,19200.0
2011-12-12 11:20:00,28.2,28.27,28.2,28.25,8400.0,24.6971,24.7584,24.6971,24.7409,8400.0
2011-12-12 11:25:00,28.25,28.26,28.19,28.19,11100.0,24.7409,24.7497,24.6884,24.6884,11100.0
2011-12-12 11:30:00,28.19,28.21,28.17,28.17,11400.0,24.6884,24.7059,24.6708,24.6708,11400.0
2011-12-12 11:35:00,28.17,28.21,28.17,28.19,14700.0,24.6708,24.7059,24.6708,24.6884,14700.0
2011-12-12 11:40:00,28.19,28.2,28.16,28.16,16500.0,24.6884,24.6971,24.6621,24.6621,16500.0
2011-12-12 11:45:00,28.16,28.17,28.11,28.13,12600.0,24.6621,24.6708,24.6183,24.6358,12600.0
2011-12-12 11:50:00,28.12,28.12,28.07,28.12,17400.0,24.6271,24.6271,24.5833,24.6271,17400.0
2011-12-12 11:55:00,28.11,28.11,28.04,28.1,15300.0,24.6183,24.6183,24.557,24.6095,15300.0
2011-12-12 12:00:00,28.09,28.11,28.09,28.1,10800.0,24.6008,24.6183,24.6008,24.6095,10800.0
2011-12-12 12:05:00,28.12,28.12,28.09,28.11,9300.0,24.6271,24.6271,24.6008,24.6183,9300.0
2011-12-12 12:10:00,28.11,28.14,28.1,28.11,12900.0,24.6183,24.6446,24.6095,24.6183,12900.0
2011-12-12 12:15:00,28.11,28.14,28.11,28.14,13800.0,24.6183,24.6446,24.6183,24.6446,13800.0
2011-12-12 12:20:00,28.13,28.15,28.12,28.15,16800.0,24.6358,24.6533,24.6271,24.6533,16800.0
2011-12-12 12:25:00,28.14,28.16,28.13,28.15,12600.0,24.6446,24.6621,24.6358,24.6533,12600.0
2011-12-12 12:30:00,28.15,28.18,28.14,28.18,9900.0,24.6533,24.6796,24.6446,24.6796,9900.0
2011-12-12 12:35:00,28.18,28.19,28.16,28.18,8100.0,24.6796,24.6884,24.6621,24.6796,8100.0
2011-12-12 12:40:00,28.18,28.18,28.14,28.15,11400.0,24.6796,24.6796,24.6446,24.6533,11400.0
2011-12-12 12:45:00,28.16,28.17,28.14,28.17,12900.0,24.6621,24.6708,24.6446,24.6708,12900.0
2011-12-12 12:50:00,28.16,28.16,28.14,28.15,8700.0,24.6621,24.6621,24.6446,24.6533,8700.0
2011-12-12 12:55:00,28.15,28.17,28.14,28.17,30300.0,24.6533,24.6708,24.6446,24.6708,30300.0
2011-12-12 13:00:00,28.17,28.17,28.14,28.16,16800.0,24.6708,24.6708,24.6446,24.6621,16800.0
2011-12-12 13:05:00,28.16,28.16,28.14,28.16,26700.0,24.6621,24.6621,24.6446,24.6621,26700.0
2011-12-12 13:10:00,28.14,28.15,28.1,28.11,26700.0,24.6446,24.6533,24.6095,24.6183,26700.0
2011-12-12 13:15:00,28.11,28.11,28.07,28.07,12000.0,24.6183,24.6183,24.5833,24.5833,12000.0
2011-12-12 13:20:00,28.06,28.07,28.04,28.06,15300.0,24.5745,24.5833,24.557,24.5745,15300.0
2011-12-12 13:25:00,28.06,28.1,28.06,28.1,7200.0,24.5745,24.6095,24.5745,24.6095,7200.0
2011-12-12 13:30:00,28.1,28.1,28.07,28.07,4500.0,24.6095,24.6095,24.5833,24.5833,4500.0
2011-12-12 13:35:00,28.07,28.08,28.06,28.07,9900.0,24.5833,24.592,24.5745,24.5833,9900.0
2011-12-12 13:40:00,28.08,28.11,28.07,28.11,17400.0,24.592,24.6183,24.5833,24.6183,17400.0
2011-12-12 13:45:00,28.12,28.12,28.09,28.11,16500.0,24.6271,24.6271,24.6008,24.6183,16500.0
2011-12-12 13:50:00,28.11,28.14,28.11,28.12,16800.0,24.6183,24.6446,24.6183,24.6271,16800.0
2011-12-12 13:55:00,28.11,28.16,28.11,28.16,21600.0,24.6183,24.6621,24.6183,24.6621,21600.0
2011-12-12 14:00:00,28.16,28.18,28.14,28.18,29400.0,24.6621,24.6796,24.6446,24.6796,29400.0
2011-12-12 14:05:00,28.18,28.2,28.16,28.18,20100.0,24.6796,24.6971,24.6621,24.6796,20100.0
2011-12-12 14:10:00,28.17,28.18,28.09,28.1,9900.0,24.6708,24.6796,24.6008,24.6095,9900.0
2011-12-12 14:15:00,28.1,28.16,28.1,28.15,6900.0,24.6095,24.6621,24.6095,24.6533,6900.0
2011-12-12 14:20:00,28.17,28.18,28.15,28.16,12900.0,24.6708,24.6796,24.6533,24.6621,12900.0
2011-12-12 14:25:00,28.16,28.16,28.13,28.15,24900.0,24.6621,24.6621,24.6358,24.6533,24900.0
2011-12-12 14:30:00,28.15,28.17,28.15,28.16,14400.0,24.6533,24.6708,24.6533,24.6621,14400.0
2011-12-12 14:35:00,28.16,28.17,28.11,28.14,29100.0,24.6621,24.6708,24.6183,24.6446,29100.0
2011-12-12 14:40:00,28.13,28.17,28.12,28.17,21600.0,24.6358,24.6708,24.6271,24.6708,21600.0
2011-12-12 14:45:00,28.17,28.18,28.13,28.16,27900.0,24.6708,24.6796,24.6358,24.6621,27900.0
2011-12-12 14:50:00,28.16,28.21,28.15,28.21,25500.0,24.6621,24.7059,24.6533,24.7059,25500.0
2011-12-12 14:55:00,28.21,28.26,28.21,28.26,23100.0,24.7059,24.7497,24.7059,24.7497,23100.0
2011-12-12 15:00:00,28.26,28.27,28.25,28.25,15900.0,24.7497,24.7584,24.7409,24.7409,15900.0
2011-12-12 15:05:00,28.25,28.26,28.19,28.19,24900.0,24.7409,24.7497,24.6884,24.6884,24900.0
2011-12-12 15:10:00,28.2,28.21,28.19,28.2,8700.0,24.6971,24.7059,24.6884,24.6971,8700.0
2011-12-12 15:15:00,28.2,28.2,28.19,28.2,11100.0,24.6971,24.6971,24.6884,24.6971,11100.0
2011-12-12 15:20:00,28.2,28.21,28.18,28.2,45600.0,24.6971,24.7059,24.6796,24.6971,45600.0
2011-12-12 15:25:00,28.21,28.29,28.2,28.29,65100.0,24.7059,24.7759,24.6971,24.7759,65100.0
2011-12-12 15:30:00,28.28,28.31,28.25,28.31,80700.0,24.7672,24.7935,24.7409,24.7935,80700.0
2011-12-12 15:35:00,28.3,28.34,28.3,28.33,30000.0,24.7847,24.8197,24.7847,24.811,30000.0
2011-12-12 15:40:00,28.33,28.39,28.31,28.32,44100.0,24.811,24.8635,24.7935,24.8022,44100.0
2011-12-12 15:45:00,28.33,28.34,28.25,28.28,53400.0,24.811,24.8197,24.7409,24.7672,53400.0
2011-12-12 15:50:00,28.28,28.33,28.28,28.32,58200.0,24.7672,24.811,24.7672,24.8022,58200.0
2011-12-12 15:55:00,28.32,28.32,28.28,28.31,202500.0,24.8022,24.8022,24.7672,24.7935,202500.0
2011-12-13 09:30:00,28.49,28.63,28.45,28.59,27000.0,24.9511,25.0737,24.9161,25.0387,27000.0
2011-12-13 09:35:00,28.59,28.61,28.52,28.53,13500.0,25.0387,25.0562,24.9774,24.9861,13500.0
2011-12-13 09:40:00,28.53,28.6,28.52,28.52,15900.0,24.9861,25.0474,24.9774,24.9774,15900.0
2011-12-13 09:45:00,28.56,28.58,28.45,28.46,26700.0,25.0124,25.0299,24.9161,24.9248,26700.0
2011-12-13 09:50:00,28.49,28.55,28.46,28.46,9000.0,24.9511,25.0036,24.9248,24.9248,9000.0
2011-12-13 09:55:00,28.46,28.49,28.41,28.43,11100.0,24.9248,24.9511,24.881,24.8985,11100.0
2011-12-13 10:00:00,28.43,28.46,28.42,28.44,50100.0,24.8985,24.9248,24.8898,24.9073,50100.0
2011-12-13 10:05:00,28.45,28.45,28.4,28.41,21000.0,24.9161,24.9161,24.8723,24.881,21000.0
2011-12-13 10:10:00,28.41,28.48,28.4,28.46,21900.0,24.881,24.9423,24.8723,24.9248,21900.0
2011-12-13 10:15:00,28.45,28.46,28.38,28.4,29400.0,24.9161,24.9248,24.8548,24.8723,29400.0
2011-12-13 10:20:00,28.4,28.42,28.38,28.38,6000.0,24.8723,24.8898,24.8548,24.8548,6000.0
2011-12-13 10:25:00,28.38,28.38,28.32,28.32,14700.0,24.8548,24.8548,24.8022,24.8022,14700.0
2011-12-13 10:30:00,28.33,28.38,28.32,28.33,16800.0,24.811,24.8548,24.8022,24.811,16800.0
2011-12-13 10:35:00,28.33,28.34,28.29,28.32,7500.0,24.811,24.8197,24.7759,24.8022,7500.0
2011-12-13 10:40:00,28.3,28.3,28.26,28.27,12600.0,24.7847,24.7847,24.7497,24.7584,12600.0
2011-12-13 10:45:00,28.26,28.26,28.19,28.21,22200.0,24.7497,24.7497,24.6884,24.7059,22200.0
2011-12-13 10:50:00,28.21,28.24,28.19,28.24,24300.0,24.7059,24.7321,24.6884,24.7321,24300.0
2011-12-13 10:55:00,28.24,28.26,28.24,28.24,11700.0,24.7321,24.7497,24.7321,24.7321,11700.0
2011-12-13 11:00:00,28.23,28.23,28.18,28.19,47100.0,24.7234,24.7234,24.6796,24.6884,47100.0
2011-12-13 11:05:00,28.19,28.2,28.16,28.17,15000.0,24.6884,24.6971,24.6621,24.6708,15000.0
2011-12-13 11:10:00,28.21,28.22,28.2,28.21,5100.0,24.7059,24.7146,24.6971,24.7059,5100.0
2011-12-13 11:15:00,28.22,28.26,28.22,28.26,5100.0,24.7146,24.7497,24.7146,24.7497,5100.0
2011-12-13 11:20:00,28.25,28.28,28.25,28.28,4500.0,24.7409,24.7672,24.7409,24.7672,4500.0
2011-12-13 11:25:00,28.27,28.28,28.25,28.26,6000.0,24.7584,24.7672,24.7409,24.7497,6000.0
2011-12-13 11:30:00,28.25,28.28,28.23,28.26,4500.0,24.7409,24.7672,24.7234,24.7497,4500.0
2011-12-13 11:35:00,28.29,28.29,28.24,28.24,8400.0,24.7759,24.7759,24.7321,24.7321,8400.0
2011-12-13 11:40:00,28.24,28.24,28.21,28.21,10200.0,24.7321,24.7321,24.7059,24.7059,10200.0
2011-12-13 11:45:00,28.21,28.21,28.2,28.2,5100.0,24.7059,24.7059,24.6971,24.6971,5100.0
2011-12-13 11:50:00,28.2,28.21,28.19,28.21,4500.0,24.6971,24.7059,24.6884,24.7059,4500.0
2011-12-13 11:55:00,28.21,28.26,28.21,28.26,6900.0,24.7059,24.7497,24.7059,24.7497,6900.0
2011-12-13 12:00:00,28.28,28.28,28.22,28.23,6300.0,24.7672,24.7672,24.7146,24.7234,6300.0
2011-12-13 12:05:00,28.22,28.23,28.2,28.21,8700.0,24.7146,24.7234,24.6971,24.7059,8700.0
2011-12-13 12:10:00,28.21,28.22,28.2,28.2,32700.0,24.7059,24.7146,24.6971,24.6971,32700.0
2011-12-13 12:15:00,28.2,28.22,28.18,28.18,9600.0,24.6971,24.7146,24.6796,24.6796,9600.0
2011-12-13 12:20:00,28.18,28.18,28.15,28.18,8100.0,24.6796,24.6796,24.6533,24.6796,8100.0
2011-12-13 12:25:00,28.16,28.19,28.16,28.16,21300.0,24.6621,24.6884,24.6621,24.6621,21300.0
2011-12-13 12:30:00,28.16,28.19,28.16,28.18,9000.0,24.6621,24.6884,24.6621,24.6796,9000.0
2011-12-13 12:35:00,28.19,28.22,28.14,28.15,13200.0,24.6884,24.7146,24.6446,24.6533,13200.0
2011-12-13 12:40:00,28.13,28.17,28.13,28.13,57900.0,24.6358,24.6708,24.6358,24.6358,57900.0
2011-12-13 12:45:00,28.14,28.21,28.14,28.19,47100.0,24.6446,24.7059,24.6446,24.6884,47100.0
2011-12-13 12:50:00,28.19,28.19,28.17,28.18,13500.0,24.6884,24.6884,24.6708,24.6796,13500.0
2011-12-13 12:55:00,28.19,28.2,28.17,28.19,9300.0,24.6884,24.6971,24.6708,24.6884,9300.0
2011-12-13 13:00:00,28.19,28.21,28.18,28.21,8100.0,24.6884,24.7059,24.6796,24.7059,8100.0
2011-12-13 13:05:00,28.22,28.22,28.19,28.21,19800.0,24.7146,24.7146,24.6884,24.7059,19800.0
2011-12-13 13:10:00,28.22,28.25,28.22,28.24,12300.0,24.7146,24.7409,24.7146,24.7321,12300.0
2011-12-13 13:15:00,28.26,28.26,28.25,28.25,2400.0,24.7497,24.7497,24.7409,24.7409,2400.0
2011-12-13 13:20:00,28.26,28.26,28.24,28.25,5700.0,24.7497,24.7497,24.7321,24.7409,5700.0
2011-12-13 13:25:00,28.24,28.24,28.21,28.22,3000.0,24.7321,24.7321,24.7059,24.7146,3000.0
2011-12-13 13:30:00,28.22,28.23,28.22,28.23,2700.0,24.7146,24.7234,24.7146,24.7234,2700.0
2011-12-13 13:35:00,28.22,28.22,28.18,28.21,15600.0,24.7146,24.7146,24.6796,24.7059,15600.0
2011-12-13 13:40:00,28.23,28.26,28.23,28.26,5400.0,24.7234,24.7497,24.7234,24.7497,5400.0
2011-12-13 13:45:00,28.25,28.25,28.23,28.23,2100.0,24.7409,24.7409,24.7234,24.7234,2100.0
2011-12-13 13:50:00,28.21,28.23,28.21,28.21,5400.0,24.7059,24.7234,24.7059,24.7059,5400.0
2011-12-13 13:55:00,28.21,28.24,28.21,28.23,10800.0,24.7059,24.7321,24.7059,24.7234,10800.0
2011-12-13 14:00:00,28.25,28.29,28.23,28.29,19800.0,24.7409,24.7759,24.7234,24.7759,19800.0
2011-12-13 14:05:00,28.29,28.29,28.28,28.28,1800.0,24.7759,24.7759,24.7672,24.7672,1800.0
2011-12-13 14:10:00,28.28,28.29,28.17,28.2,23700.0,24.7672,24.7759,24.6708,24.6971,23700.0
2011-12-13 14:15:00,28.21,28.21,28.11,28.12,33900.0,24.7059,24.7059,24.6183,24.6271,33900.0
2011-12-13 14:20:00,28.11,28.17,28.09,28.12,39900.0,24.6183,24.6708,24.6008,24.6271,39900.0
2011-12-13 14:25:00,28.14,28.25,28.12,28.25,20400.0,24.6446,24.7409,24.6271,24.7409,20400.0
2011-12-13 14:30:00,28.23,28.23,28.09,28.12,22200.0,24.7234,24.7234,24.6008,24.6271,22200.0
2011-12-13 14:35:00,28.11,28.11,28.04,28.04,18900.0,24.6183,24.6183,24.557,24.557,18900.0
2011-12-13 14:40:00,28.04,28.1,28.03,28.08,23700.0,24.557,24.6095,24.5482,24.592,23700.0
2011-12-13 14:45:00,28.06,28.08,28.0,28.03,15900.0,24.5745,24.592,24.522,24.5482,15900.0
2011-12-13 14:50:00,28.04,28.11,28.03,28.07,55800.0,24.557,24.6183,24.5482,24.5833,55800.0
2011-12-13 14:55:00,28.06,28.07,28.02,28.06,18600.0,24.5745,24.5833,24.5395,24.5745,18600.0
2011-12-13 15:00:00,28.04,28.09,28.04,28.08,19800.0,24.557,24.6008,24.557,24.592,19800.0
2011-12-13 15:05:00,28.08,28.12,28.08,28.09,26100.0,24.592,24.6271,24.592,24.6008,26100.0
2011-12-13 15:10:00,28.08,28.09,28.0,28.0,19800.0,24.592,24.6008,24.522,24.522,19800.0
2011-12-13 15:15:00,28.02,28.04,27.97,27.97,68700.0,24.5395,24.557,24.4957,24.4957,68700.0
2011-12-13 15:20:00,27.98,28.02,27.97,28.02,85500.0,24.5044,24.5395,24.4957,24.5395,85500.0
2011-12-13 15:25:00,28.0,28.03,27.94,27.96,120900.0,24.522,24.5482,24.4694,24.4869,120900.0
2011-12-13 15:30:00,27.96,27.96,27.85,27.87,53400.0,24.4869,24.4869,24.3906,24.4081,53400.0
2011-12-13 15:35:00,27.85,27.89,27.8,27.87,60600.0,24.3906,24.4256,24.3468,24.4081,60600.0
2011-12-13 15:40:00,27.88,27.93,27.87,27.89,48900.0,24.4169,24.4607,24.4081,24.4256,48900.0
2011-12-13 15:45:00,27.88,27.91,27.87,27.9,40200.0,24.4169,24.4431,24.4081,24.4344,40200.0
2011-12-13 15:50:00,27.9,27.91,27.8,27.85,105600.0,24.4344,24.4431,24.3468,24.3906,105600.0
2011-12-13 15:55:00,27.85,27.94,27.85,27.92,145200.0,24.3906,24.4694,24.3906,24.4519,145200.0
2011-12-14 09:30:00,27.91,27.99,27.87,27.99,23700.0,24.4431,24.5132,24.4081,24.5132,23700.0
2011-12-14 09:35:00,27.96,27.98,27.92,27.97,58200.0,24.4869,24.5044,24.4519,24.4957,58200.0
2011-12-14 09:40:00,28.0,28.06,28.0,28.01,18000.0,24.522,24.5745,24.522,24.5307,18000.0
2011-12-14 09:45:00,28.01,28.05,27.94,27.95,32100.0,24.5307,24.5658,24.4694,24.4782,32100.0
2011-12-14 09:50:00,27.94,28.07,27.92,28.07,39600.0,24.4694,24.5833,24.4519,24.5833,39600.0
2011-12-14 09:55:00,28.07,28.16,28.07,28.09,49200.0,24.5833,24.6621,24.5833,24.6008,49200.0
2011-12-14 10:00:00,28.08,28.08,28.02,28.03,15000.0,24.592,24.592,24.5395,24.5482,15000.0
2011-12-14 10:05:00,28.02,28.02,27.92,27.92,15000.0,24.5395,24.5395,24.4519,24.4519,15000.0
2011-12-14 10:10:00,27.94,27.96,27.9,27.94,16200.0,24.4694,24.4869,24.4344,24.4694,16200.0
2011-12-14 10:15:00,27.93,27.99,27.91,27.99,25500.0,24.4607,24.5132,24.4431,24.5132,25500.0
2011-12-14 10:20:00,27.99,28.01,27.95,27.96,14400.0,24.5132,24.5307,24.4782,24.4869,14400.0
2011-12-14 10:25:00,27.96,27.99,27.95,27.98,10200.0,24.4869,24.5132,24.4782,24.5044,10200.0
2011-12-14 10:30:00,27.98,28.02,27.95,27.97,23400.0,24.5044,24.5395,24.4782,24.4957,23400.0
2011-12-14 10:35:00,27.96,28.01,27.96,28.0,24300.0,24.4869,24.5307,24.4869,24.522,24300.0
2011-12-14 10:40:00,28.0,28.01,27.95,27.98,6900.0,24.522,24.5307,24.4782,24.5044,6900.0
2011-12-14 10:45:00,27.96,27.99,27.96,27.99,3300.0,24.4869,24.5132,24.4869,24.5132,3300.0
2011-12-14 10:50:00,28.01,28.02,27.94,27.95,11400.0,24.5307,24.5395,24.4694,24.4782,11400.0
2011-12-14 10:55:00,27.94,27.94,27.91,27.91,10200.0,24.4694,24.4694,24.4431,24.4431,10200.0
2011-12-14 11:00:00,27.88,27.93,27.88,27.91,15600.0,24.4169,24.4607,24.4169,24.4431,15600.0
2011-12-14 11:05:00,27.92,27.92,27.84,27.88,87600.0,24.4519,24.4519,24.3818,24.4169,87600.0
2011-12-14 11:10:00,27.88,27.9,27.84,27.9,66900.0,24.4169,24.4344,24.3818,24.4344,66900.0
2011-12-14 11:15:00,27.9,27.92,27.88,27.91,9000.0,24.4344,24.4519,24.4169,24.4431,9000.0
2011-12-14 11:20:00,27.9,27.93,27.89,27.93,12300.0,24.4344,24.4607,24.4256,24.4607,12300.0
2011-12-14 11:25:00,27.92,27.93,27.88,27.91,10200.0,24.4519,24.4607,24.4169,24.4431,10200.0
2011-12-14 11:30:00,27.9,27.92,27.88,27.92,38400.0,24.4344,24.4519,24.4169,24.4519,38400.0
2011-12-14 11:35:00,27.91,27.91,27.88,27.89,12900.0,24.4431,24.4431,24.4169,24.4256,12900.0
2011-12-14 11:40:00,27.9,27.97,27.89,27.97,18900.0,24.4344,24.4957,24.4256,24.4957,18900.0
2011-12-14 11:45:00,27.97,27.98,27.96,27.98,13800.0,24.4957,24.5044,24.4869,24.5044,13800.0
2011-12-14 11:50:00,27.97,27.97,27.93,27.93,9600.0,24.4957,24.4957,24.4607,24.4607,9600.0
2011-12-14 11:55:00,27.91,27.91,27.84,27.85,12900.0,24.4431,24.4431,24.3818,24.3906,12900.0
2011-12-14 12:00:00,27.83,27.87,27.83,27.86,31800.0,24.3731,24.4081,24.3731,24.3994,31800.0
2011-12-14 12:05:00,27.86,27.87,27.83,27.87,6300.0,24.3994,24.4081,24.3731,24.4081,6300.0
2011-12-14 12:10:00,27.89,27.94,27.89,27.94,25200.0,24.4256,24.4694,24.4256,24.4694,25200.0
2011-12-14 12:15:00,27.95,27.99,27.95,27.97,21900.0,24.4782,24.5132,24.4782,24.4957,21900.0
2011-12-14 12:20:00,27.97,27.97,27.91,27.92,13800.0,24.4957,24.4957,24.4431,24.4519,13800.0
2011-12-14 12:25:00,27.91,27.95,27.9,27.94,12300.0,24.4431,24.4782,24.4344,24.4694,12300.0
2011-12-14 12:30:00,27.94,28.0,27.94,27.99,11400.0,24.4694,24.522,24.4694,24.5132,11400.0
2011-12-14 12:35:00,27.99,28.0,27.93,27.93,35700.0,24.5132,24.522,24.4607,24.4607,35700.0
2011-12-14 12:40:00,27.92,27.96,27.92,27.93,30900.0,24.4519,24.4869,24.4519,24.4607,30900.0
2011-12-14 12:45:00,27.91,27.95,27.91,27.93,17700.0,24.4431,24.4782,24.4431,24.4607,17700.0
2011-12-14 12:50:00,27.91,27.93,27.91,27.92,5700.0,24.4431,24.4607,24.4431,24.4519,5700.0
2011-12-14 12:55:00,27.92,27.92,27.85,27.92,72300.0,24.4519,24.4519,24.3906,24.4519,72300.0
2011-12-14 13:00:00,27.92,27.92,27.86,27.86,12600.0,24.4519,24.4519,24.3994,24.3994,12600.0
2011-12-14 13:05:00,27.87,27.92,27.87,27.91,19200.0,24.4081,24.4519,24.4081,24.4431,19200.0
2011-12-14 13:10:00,27.91,27.92,27.87,27.89,43200.0,24.4431,24.4519,24.4081,24.4256,43200.0
2011-12-14 13:15:00,27.92,27.95,27.91,27.94,19800.0,24.4519,24.4782,24.4431,24.4694,19800.0
2011-12-14 13:20:00,27.94,27.98,27.92,27.92,20700.0,24.4694,24.5044,24.4519,24.4519,20700.0
2011-12-14 13:25:00,27.91,27.94,27.9,27.94,15600.0,24.4431,24.4694,24.4344,24.4694,15600.0
2011-12-14 13:30:00,27.94,27.94,27.88,27.91,12600.0,24.4694,24.4694,24.4169,24.4431,12600.0
2011-12-14 13:35:00,27.9,27.97,27.9,27.95,6900.0,24.4344,24.4957,24.4344,24.4782,6900.0
2011-12-14 13:40:00,27.94,27.96,27.94,27.94,8700.0,24.4694,24.4869,24.4694,24.4694,8700.0
2011-12-14 13:45:00,27.94,27.96,27.93,27.93,14700.0,24.4694,24.4869,24.4607,24.4607,14700.0
2011-12-14 13:50:00,27.86,27.88,27.86,27.86,7500.0,24.3994,24.4169,24.3994,24.3994,7500.0
2011-12-14 13:55:00,27.87,27.89,27.87,27.89,18300.0,24.4081,24.4256,24.4081,24.4256,18300.0
2011-12-14 14:00:00,27.89,27.89,27.83,27.86,12300.0,24.4256,24.4256,24.3731,24.3994,12300.0
2011-12-14 14:05:00,27.86,27.87,27.83,27.83,19500.0,24.3994,24.4081,24.3731,24.3731,19500.0
2011-12-14 14:10:00,27.82,27.83,27.79,27.8,16200.0,24.3643,24.3731,24.338,24.3468,16200.0
2011-12-14 14:15:00,27.79,27.87,27.79,27.85,17700.0,24.338,24.4081,24.338,24.3906,17700.0
2011-12-14 14:20:00,27.85,27.85,27.82,27.83,15900.0,24.3906,24.3906,24.3643,24.3731,15900.0
2011-12-14 14:25:00,27.83,27.89,27.83,27.88,11100.0,24.3731,24.4256,24.3731,24.4169,11100.0
2011-12-14 14:30:00,27.88,27.88,27.81,27.82,18600.0,24.4169,24.4169,24.3556,24.3643,18600.0
2011-12-14 14:35:00,27.81,27.81,27.74,27.75,36300.0,24.3556,24.3556,24.2943,24.303,36300.0
2011-12-14 14:40:00,27.77,27.79,27.76,27.78,13800.0,24.3205,24.338,24.3118,24.3293,13800.0
2011-12-14 14:45:00,27.79,27.85,27.79,27.83,17100.0,24.338,24.3906,24.338,24.3731,17100.0
2011-12-14 14:50:00,27.83,27.83,27.75,27.76,15900.0,24.3731,24.3731,24.303,24.3118,15900.0
2011-12-14 14:55:00,27.75,27.76,27.71,27.75,21900.0,24.303,24.3118,24.268,24.303,21900.0
2011-12-14 15:00:00,27.75,27.78,27.74,27.76,23700.0,24.303,24.3293,24.2943,24.3118,23700.0
2011-12-14 15:05:00,27.76,27.78,27.73,27.74,28800.0,24.3118,24.3293,24.2855,24.2943,28800.0
2011-12-14 15:10:00,27.75,27.85,27.75,27.84,45600.0,24.303,24.3906,24.303,24.3818,45600.0
2011-12-14 15:15:00,27.84,27.84,27.78,27.81,22500.0,24.3818,24.3818,24.3293,24.3556,22500.0
2011-12-14 15:20:00,27.8,27.82,27.77,27.82,33900.0,24.3468,24.3643,24.3205,24.3643,33900.0
2011-12-14 15:25:00,27.82,27.87,27.8,27.87,22200.0,24.3643,24.4081,24.3468,24.4081,22200.0
2011-12-14 15:30:00,27.87,27.89,27.81,27.82,41100.0,24.4081,24.4256,24.3556,24.3643,41100.0
2011-12-14 15:35:00,27.82,27.84,27.8,27.81,24300.0,24.3643,24.3818,24.3468,24.3556,24300.0
2011-12-14 15:40:00,27.81,27.85,27.81,27.84,51300.0,24.3556,24.3906,24.3556,24.3818,51300.0
2011-12-14 15:45:00,27.83,27.89,27.82,27.89,57000.0,24.3731,24.4256,24.3643,24.4256,57000.0
2011-12-14 15:50:00,27.88,27.9,27.83,27.89,191400.0,24.4169,24.4344,24.3731,24.4256,191400.0
2011-12-14 15:55:00,27.88,27.92,27.82,27.83,168000.0,24.4169,24.4519,24.3643,24.3731,168000.0
2011-12-15 09:30:00,27.99,28.0,27.84,27.84,37500.0,24.5132,24.522,24.3818,24.3818,37500.0
2011-12-15 09:35:00,27.85,27.85,27.77,27.78,50700.0,24.3906,24.3906,24.3205,24.3293,50700.0
2011-12-15 09:40:00,27.8,27.8,27.76,27.79,42300.0,24.3468,24.3468,24.3118,24.338,42300.0
2011-12-15 09:45:00,27.78,27.78,27.73,27.75,21300.0,24.3293,24.3293,24.2855,24.303,21300.0
2011-12-15 09:50:00,27.74,27.79,27.72,27.72,22500.0,24.2943,24.338,24.2767,24.2767,22500.0
2011-12-15 09:55:00,27.7,27.75,27.67,27.71,52500.0,24.2592,24.303,24.233,24.268,52500.0
2011-12-15 10:00:00,27.73,27.79,27.57,27.58,104100.0,24.2855,24.338,24.1454,24.1541,104100.0
2011-12-15 10:05:00,27.57,27.61,27.54,27.59,82500.0,24.1454,24.1804,24.1191,24.1629,82500.0
2011-12-15 10:10:00,27.58,27.61,27.52,27.6,41700.0,24.1541,24.1804,24.1016,24.1716,41700.0
2011-12-15 10:15:00,27.6,27.64,27.58,27.63,17400.0,24.1716,24.2067,24.1541,24.1979,17400.0
2011-12-15 10:20:00,27.64,27.66,27.58,27.59,42900.0,24.2067,24.2242,24.1541,24.1629,42900.0
2011-12-15 10:25:00,27.58,27.59,27.55,27.57,22800.0,24.1541,24.1629,24.1279,24.1454,22800.0
2011-12-15 10:30:00,27.57,27.57,27.54,27.55,16500.0,24.1454,24.1454,24.1191,24.1279,16500.0
2011-12-15 10:35:00,27.56,27.6,27.49,27.49,28200.0,24.1366,24.1716,24.0753,24.0753,28200.0
2011-12-15 10:40:00,27.5,27.52,27.48,27.48,26700.0,24.0841,24.1016,24.0666,24.0666,26700.0
2011-12-15 10:45:00,27.49,27.52,27.45,27.52,28800.0,24.0753,24.1016,24.0403,24.1016,28800.0
2011-12-15 10:50:00,27.52,27.6,27.49,27.6,41400.0,24.1016,24.1716,24.0753,24.1716,41400.0
2011-12-15 10:55:00,27.6,27.62,27.55,27.61,33000.0,24.1716,24.1892,24.1279,24.1804,33000.0
2011-12-15 11:00:00,27.61,27.71,27.61,27.71,28200.0,24.1804,24.268,24.1804,24.268,28200.0
2011-12-15 11:05:00,27.72,27.72,27.7,27.72,16800.0,24.2767,24.2767,24.2592,24.2767,16800.0
2011-12-15 11:10:00,27.72,27.78,27.72,27.76,18600.0,24.2767,24.3293,24.2767,24.3118,18600.0
2011-12-15 11:15:00,27.76,27.79,27.74,27.75,18600.0,24.3118,24.338,24.2943,24.303,18600.0
2011-12-15 11:20:00,27.75,27.79,27.75,27.77,40500.0,24.303,24.338,24.303,24.3205,40500.0
2011-12-15 11:25:00,27.76,27.83,27.75,27.83,163200.0,24.3118,24.3731,24.303,24.3731,163200.0
2011-12-15 11:30:00,27.83,27.89,27.82,27.87,74700.0,24.3731,24.4256,24.3643,24.4081,74700.0
2011-12-15 11:35:00,27.86,27.87,27.82,27.82,14400.0,24.3994,24.4081,24.3643,24.3643,14400.0
2011-12-15 11:40:00,27.81,27.81,27.79,27.79,12900.0,24.3556,24.3556,24.338,24.338,12900.0
2011-12-15 11:45:00,27.79,27.82,27.76,27.76,14400.0,24.338,24.3643,24.3118,24.3118,14400.0
2011-12-15 11:50:00,27.76,27.76,27.71,27.74,13500.0,24.3118,24.3118,24.268,24.2943,13500.0
2011-12-15 11:55:00,27.75,27.78,27.74,27.78,10800.0,24.303,24.3293,24.2943,24.3293,10800.0
2011-12-15 12:00:00,27.79,27.8,27.78,27.79,5100.0,24.338,24.3468,24.3293,24.338,5100.0
2011-12-15 12:05:00,27.79,27.8,27.78,27.79,9300.0,24.338,24.3468,24.3293,24.338,9300.0
2011-12-15 12:10:00,27.78,27.78,27.75,27.76,8100.0,24.3293,24.3293,24.303,24.3118,8100.0
2011-12-15 12:15:00,27.77,27.8,27.77,27.79,9300.0,24.3205,24.3468,24.3205,24.338,9300.0
2011-12-15 12:20:00,27.79,27.87,27.79,27.84,18300.0,24.338,24.4081,24.338,24.3818,18300.0
2011-12-15 12:25:00,27.84,27.93,27.84,27.93,18600.0,24.3818,24.4607,24.3818,24.4607,18600.0
2011-12-15 12:30:00,27.93,27.94,27.91,27.92,18000.0,24.4607,24.4694,24.4431,24.4519,18000.0
2011-12-15 12:35:00,27.93,27.94,27.9,27.92,8700.0,24.4607,24.4694,24.4344,24.4519,8700.0
2011-12-15 12:40:00,27.91,27.94,27.9,27.9,12900.0,24.4431,24.4694,24.4344,24.4344,12900.0
2011-12-15 12:45:00,27.89,27.94,27.89,27.94,10200.0,24.4256,24.4694,24.4256,24.4694,10200.0
2011-12-15 12:50:00,27.94,27.94,27.89,27.89,12000.0,24.4694,24.4694,24.4256,24.4256,12000.0
2011-12-15 12:55:00,27.89,27.91,27.89,27.9,7500.0,24.4256,24.4431,24.4256,24.4344,7500.0
2011-12-15 13:00:00,27.9,27.91,27.88,27.9,8400.0,24.4344,24.4431,24.4169,24.4344,8400.0
2011-12-15 13:05:00,27.89,27.91,27.89,27.9,6000.0,24.4256,24.4431,24.4256,24.4344,6000.0
2011-12-15 13:10:00,27.91,27.91,27.85,27.85,5700.0,24.4431,24.4431,24.3906,24.3906,5700.0
2011-12-15 13:15:00,27.85,27.91,27.85,27.91,7800.0,24.3906,24.4431,24.3906,24.4431,7800.0
2011-12-15 13:20:00,27.9,27.9,27.86,27.86,9600.0,24.4344,24.4344,24.3994,24.3994,9600.0
2011-12-15 13:25:00,27.86,27.88,27.84,27.86,9000.0,24.3994,24.4169,24.3818,24.3994,9000.0
2011-12-15 13:30:00,27.86,27.87,27.8,27.8,12600.0,24.3994,24.4081,24.3468,24.3468,12600.0
2011-12-15 13:35:00,27.81,27.82,27.8,27.82,8400.0,24.3556,24.3643,24.3468,24.3643,8400.0
2011-12-15 13:40:00,27.81,27.91,27.8,27.91,19200.0,24.3556,24.4431,24.3468,24.4431,19200.0
2011-12-15 13:45:00,27.89,27.89,27.87,27.89,8100.0,24.4256,24.4256,24.4081,24.4256,8100.0
2011-12-15 13:50:00,27.88,27.9,27.87,27.88,11100.0,24.4169,24.4344,24.4081,24.4169,11100.0
2011-12-15 13:55:00,27.88,27.89,27.84,27.85,6900.0,24.4169,24.4256,24.3818,24.3906,6900.0
2011-12-15 14:00:00,27.85,27.9,27.85,27.9,14700.0,24.3906,24.4344,24.3906,24.4344,14700.0
2011-12-15 14:05:00,27.9,27.9,27.86,27.87,12600.0,24.4344,24.4344,24.3994,24.4081,12600.0
2011-12-15 14:10:00,27.87,27.91,27.87,27.88,12900.0,24.4081,24.4431,24.4081,24.4169,12900.0
2011-12-15 14:15:00,27.89,27.93,27.88,27.91,18000.0,24.4256,24.4607,24.4169,24.4431,18000.0
2011-12-15 14:20:00,27.92,27.96,27.91,27.94,43800.0,24.4519,24.4869,24.4431,24.4694,43800.0
2011-12-15 14:25:00,27.95,27.96,27.91,27.91,13500.0,24.4782,24.4869,24.4431,24.4431,13500.0
2011-12-15 14:30:00,27.92,27.94,27.91,27.93,20100.0,24.4519,24.4694,24.4431,24.4607,20100.0
2011-12-15 14:35:00,27.93,27.95,27.91,27.95,12300.0,24.4607,24.4782,24.4431,24.4782,12300.0
2011-12-15 14:40:00,27.95,27.96,27.93,27.96,22200.0,24.4782,24.4869,24.4607,24.4869,22200.0
2011-12-15 14:45:00,27.96,27.96,27.91,27.93,22200.0,24.4869,24.4869,24.4431,24.4607,22200.0
2011-12-15 14:50:00,27.93,27.95,27.92,27.94,25800.0,24.4607,24.4782,24.4519,24.4694,25800.0
2011-12-15 14:55:00,27.94,27.96,27.92,27.94,12000.0,24.4694,24.4869,24.4519,24.4694,12000.0
2011-12-15 15:00:00,27.92,27.97,27.92,27.97,15600.0,24.4519,24.4957,24.4519,24.4957,15600.0
2011-12-15 15:05:00,27.96,28.0,27.96,27.99,41700.0,24.4869,24.522,24.4869,24.5132,41700.0
2011-12-15 15:10:00,27.98,28.05,27.95,27.96,24300.0,24.5044,24.5658,24.4782,24.4869,24300.0
2011-12-15 15:15:00,27.95,28.02,27.95,28.01,32400.0,24.4782,24.5395,24.4782,24.5307,32400.0
2011-12-15 15:20:00,28.01,28.03,27.95,28.0,39600.0,24.5307,24.5482,24.4782,24.522,39600.0
2011-12-15 15:25:00,28.0,28.01,27.96,27.98,27000.0,24.522,24.5307,24.4869,24.5044,27000.0
2011-12-15 15:30:00,27.98,28.02,27.98,27.99,27000.0,24.5044,24.5395,24.5044,24.5132,27000.0
2011-12-15 15:35:00,28.0,28.01,27.95,28.01,37500.0,24.522,24.5307,24.4782,24.5307,37500.0
2011-12-15 15:40:00,28.01,28.02,27.97,27.98,48000.0,24.5307,24.5395,24.4957,24.5044,48000.0
2011-12-15 15:45:00,27.98,27.98,27.94,27.97,118200.0,24.5044,24.5044,24.4694,24.4957,118200.0
2011-12-15 15:50:00,27.97,27.97,27.9,27.91,53100.0,24.4957,24.4957,24.4344,24.4431,53100.0
2011-12-15 15:55:00,27.91,27.94,27.89,27.92,171900.0,24.4431,24.4694,24.4256,24.4519,171900.0
2011-12-16 09:30:00,28.22,28.37,28.12,28.34,305400.0,24.7146,24.846,24.6271,24.8197,305400.0
2011-12-16 09:35:00,28.34,28.35,28.21,28.25,195300.0,24.8197,24.8285,24.7059,24.7409,195300.0
2011-12-16 09:40:00,28.28,28.49,28.28,28.33,72600.0,24.7672,24.9511,24.7672,24.811,72600.0
2011-12-16 09:45:00,28.34,28.34,28.25,28.28,10200.0,24.8197,24.8197,24.7409,24.7672,10200.0
2011-12-16 09:50:00,28.26,28.38,28.26,28.36,15900.0,24.7497,24.8548,24.7497,24.8372,15900.0
2011-12-16 09:55:00,28.37,28.39,28.32,28.39,16500.0,24.846,24.8635,24.8022,24.8635,16500.0
2011-12-16 10:00:00,28.36,28.43,28.35,28.4,20700.0,24.8372,24.8985,24.8285,24.8723,20700.0
2011-12-16 10:05:00,28.39,28.44,28.39,28.43,9600.0,24.8635,24.9073,24.8635,24.8985,9600.0
2011-12-16 10:10:00,28.42,28.44,28.38,28.44,43200.0,24.8898,24.9073,24.8548,24.9073,43200.0
2011-12-16 10:15:00,28.45,28.47,28.42,28.44,22800.0,24.9161,24.9336,24.8898,24.9073,22800.0
2011-12-16 10:20:00,28.45,28.46,28.38,28.38,29700.0,24.9161,24.9248,24.8548,24.8548,29700.0
2011-12-16 10:25:00,28.39,28.41,28.38,28.4,33600.0,24.8635,24.881,24.8548,24.8723,33600.0
2011-12-16 10:30:00,28.41,28.42,28.37,28.42,42900.0,24.881,24.8898,24.846,24.8898,42900.0
2011-12-16 10:35:00,28.42,28.43,28.4,28.4,20400.0,24.8898,24.8985,24.8723,24.8723,20400.0
2011-12-16 10:40:00,28.41,28.42,28.4,28.4,13800.0,24.881,24.8898,24.8723,24.8723,13800.0
2011-12-16 10:45:00,28.4,28.41,28.39,28.4,10500.0,24.8723,24.881,24.8635,24.8723,10500.0
2011-12-16 10:50:00,28.4,28.41,28.4,28.4,8700.0,24.8723,24.881,24.8723,24.8723,8700.0
2011-12-16 10:55:00,28.41,28.41,28.39,28.4,7800.0,24.881,24.881,24.8635,24.8723,7800.0
2011-12-16 11:00:00,28.41,28.41,28.34,28.34,27000.0,24.881,24.881,24.8197,24.8197,27000.0
2011-12-16 11:05:00,28.34,28.34,28.31,28.32,11700.0,24.8197,24.8197,24.7935,24.8022,11700.0
2011-12-16 11:10:00,28.33,28.34,28.31,28.33,14700.0,24.811,24.8197,24.7935,24.811,14700.0
2011-12-16 11:15:00,28.33,28.35,28.33,28.33,7500.0,24.811,24.8285,24.811,24.811,7500.0
2011-12-16 11:20:00,28.33,28.33,28.29,28.32,32700.0,24.811,24.811,24.7759,24.8022,32700.0
2011-12-16 11:25:00,28.33,28.35,28.31,28.32,9900.0,24.811,24.8285,24.7935,24.8022,9900.0
2011-12-16 11:30:00,28.32,28.33,28.27,28.28,30000.0,24.8022,24.811,24.7584,24.7672,30000.0
2011-12-16 11:35:00,28.28,28.29,28.24,28.24,6600.0,24.7672,24.7759,24.7321,24.7321,6600.0
2011-12-16 11:40:00,28.25,28.25,28.22,28.22,3900.0,24.7409,24.7409,24.7146,24.7146,3900.0
2011-12-16 11:45:00,28.22,28.25,28.22,28.25,26100.0,24.7146,24.7409,24.7146,24.7409,26100.0
2011-12-16 11:50:00,28.23,28.24,28.22,28.23,7800.0,24.7234,24.7321,24.7146,24.7234,7800.0
2011-12-16 11:55:00,28.22,28.24,28.11,28.12,9600.0,24.7146,24.7321,24.6183,24.6271,9600.0
2011-12-16 12:00:00,28.11,28.15,28.09,28.14,15000.0,24.6183,24.6533,24.6008,24.6446,15000.0
2011-12-16 12:05:00,28.14,28.17,28.13,28.17,9300.0,24.6446,24.6708,24.6358,24.6708,9300.0
2011-12-16 12:10:00,28.17,28.21,28.17,28.19,3600.0,24.6708,24.7059,24.6708,24.6884,3600.0
2011-12-16 12:15:00,28.19,28.19,28.17,28.18,7200.0,24.6884,24.6884,24.6708,24.6796,7200.0
2011-12-16 12:20:00,28.18,28.19,28.15,28.16,8100.0,24.6796,24.6884,24.6533,24.6621,8100.0
2011-12-16 12:25:00,28.16,28.16,28.12,28.15,13800.0,24.6621,24.6621,24.6271,24.6533,13800.0
2011-12-16 12:30:00,28.14,28.15,28.07,28.1,25500.0,24.6446,24.6533,24.5833,24.6095,25500.0
2011-12-16 12:35:00,28.09,28.14,28.06,28.12,17100.0,24.6008,24.6446,24.5745,24.6271,17100.0
2011-12-16 12:40:00,28.12,28.17,28.12,28.14,12300.0,24.6271,24.6708,24.6271,24.6446,12300.0
2011-12-16 12:45:00,28.12,28.17,28.1,28.15,21000.0,24.6271,24.6708,24.6095,24.6533,21000.0
2011-12-16 12:50:00,28.14,28.2,28.12,28.2,9900.0,24.6446,24.6971,24.6271,24.6971,9900.0
2011-12-16 12:55:00,28.19,28.22,28.15,28.19,11100.0,24.6884,24.7146,24.6533,24.6884,11100.0
2011-12-16 13:00:00,28.17,28.21,28.15,28.15,14100.0,24.6708,24.7059,24.6533,24.6533,14100.0
2011-12-16 13:05:00,28.15,28.17,28.12,28.13,26700.0,24.6533,24.6708,24.6271,24.6358,26700.0
2011-12-16 13:10:00,28.14,28.16,28.13,28.15,7800.0,24.6446,24.6621,24.6358,24.6533,7800.0
2011-12-16 13:15:00,28.15,28.15,28.11,28.13,19200.0,24.6533,24.6533,24.6183,24.6358,19200.0
2011-12-16 13:20:00,28.14,28.2,28.14,28.19,11700.0,24.6446,24.6971,24.6446,24.6884,11700.0
2011-12-16 13:25:00,28.18,28.19,28.17,28.18,5400.0,24.6796,24.6884,24.6708,24.6796,5400.0
2011-12-16 13:30:00,28.18,28.2,28.18,28.2,13800.0,24.6796,24.6971,24.6796,24.6971,13800.0
2011-12-16 13:35:00,28.19,28.22,28.19,28.2,14400.0,24.6884,24.7146,24.6884,24.6971,14400.0
2011-12-16 13:40:00,28.2,28.2,28.17,28.19,21000.0,24.6971,24.6971,24.6708,24.6884,21000.0
2011-12-16 13:45:00,28.2,28.25,28.2,28.25,9000.0,24.6971,24.7409,24.6971,24.7409,9000.0
2011-12-16 13:50:00,28.26,28.27,28.23,28.23,18900.0,24.7497,24.7584,24.7234,24.7234,18900.0
2011-12-16 13:55:00,28.22,28.23,28.12,28.15,33900.0,24.7146,24.7234,24.6271,24.6533,33900.0
2011-12-16 14:00:00,28.15,28.16,28.11,28.11,5100.0,24.6533,24.6621,24.6183,24.6183,5100.0
2011-12-16 14:05:00,28.1,28.14,28.1,28.14,8400.0,24.6095,24.6446,24.6095,24.6446,8400.0
2011-12-16 14:10:00,28.12,28.12,28.09,28.11,14100.0,24.6271,24.6271,24.6008,24.6183,14100.0
2011-12-16 14:15:00,28.12,28.12,28.08,28.08,26100.0,24.6271,24.6271,24.592,24.592,26100.0
2011-12-16 14:20:00,28.09,28.09,28.03,28.06,25200.0,24.6008,24.6008,24.5482,24.5745,25200.0
2011-12-16 14:25:00,28.05,28.08,28.04,28.04,20700.0,24.5658,24.592,24.557,24.557,20700.0
2011-12-16 14:30:00,28.04,28.08,28.01,28.07,20700.0,24.557,24.592,24.5307,24.5833,20700.0
2011-12-16 14:35:00,28.07,28.08,28.05,28.06,25500.0,24.5833,24.592,24.5658,24.5745,25500.0
2011-12-16 14:40:00,28.06,28.07,28.01,28.02,33600.0,24.5745,24.5833,24.5307,24.5395,33600.0
2011-12-16 14:45:00,28.03,28.06,28.01,28.03,34200.0,24.5482,24.5745,24.5307,24.5482,34200.0
2011-12-16 14:50:00,28.03,28.06,28.03,28.04,10800.0,24.5482,24.5745,24.5482,24.557,10800.0
2011-12-16 14:55:00,28.03,28.07,28.03,28.07,15600.0,24.5482,24.5833,24.5482,24.5833,15600.0
2011-12-16 15:00:00,28.07,28.1,28.07,28.1,12900.0,24.5833,24.6095,24.5833,24.6095,12900.0
2011-12-16 15:05:00,28.1,28.13,28.09,28.11,12600.0,24.6095,24.6358,24.6008,24.6183,12600.0
2011-12-16 15:10:00,28.12,28.16,28.1,28.14,17400.0,24.6271,24.6621,24.6095,24.6446,17400.0
2011-12-16 15:15:00,28.15,28.19,28.15,28.17,20400.0,24.6533,24.6884,24.6533,24.6708,20400.0
2011-12-16 15:20:00,28.17,28.17,28.08,28.08,31200.0,24.6708,24.6708,24.592,24.592,31200.0
2011-12-16 15:25:00,28.08,28.11,28.07,28.08,22800.0,24.592,24.6183,24.5833,24.592,22800.0
2011-12-16 15:30:00,28.06,28.12,28.05,28.09,43200.0,24.5745,24.6271,24.5658,24.6008,43200.0
2011-12-16 15:35:00,28.09,28.12,28.09,28.11,27900.0,24.6008,24.6271,24.6008,24.6183,27900.0
2011-12-16 15:40:00,28.11,28.15,28.1,28.11,31200.0,24.6183,24.6533,24.6095,24.6183,31200.0
2011-12-16 15:45:00,28.12,28.2,28.11,28.19,108000.0,24.6271,24.6971,24.6183,24.6884,108000.0
2011-12-16 15:50:00,28.2,28.2,28.16,28.19,48300.0,24.6971,24.6971,24.6621,24.6884,48300.0
2011-12-16 15:55:00,28.19,28.23,28.19,28.19,138300.0,24.6884,24.7234,24.6884,24.6884,138300.0
2011-12-19 09:30:00,28.37,28.48,28.37,28.41,71100.0,24.846,24.9423,24.846,24.881,71100.0
2011-12-19 09:35:00,28.41,28.42,28.39,28.41,13800.0,24.881,24.8898,24.8635,24.881,13800.0
2011-12-19 09:40:00,28.42,28.53,28.4,28.47,14700.0,24.8898,24.9861,24.8723,24.9336,14700.0
2011-12-19 09:45:00,28.46,28.46,28.4,28.42,22200.0,24.9248,24.9248,24.8723,24.8898,22200.0
2011-12-19 09:50:00,28.45,28.45,28.4,28.41,15300.0,24.9161,24.9161,24.8723,24.881,15300.0
2011-12-19 09:55:00,28.41,28.53,28.41,28.52,16200.0,24.881,24.9861,24.881,24.9774,16200.0
2011-12-19 10:00:00,28.52,28.52,28.45,28.48,26700.0,24.9774,24.9774,24.9161,24.9423,26700.0
2011-12-19 10:05:00,28.48,28.48,28.43,28.46,16800.0,24.9423,24.9423,24.8985,24.9248,16800.0
2011-12-19 10:10:00,28.44,28.5,28.42,28.48,20700.0,24.9073,24.9599,24.8898,24.9423,20700.0
2011-12-19 10:15:00,28.49,28.51,28.45,28.45,39900.0,24.9511,24.9686,24.9161,24.9161,39900.0
2011-12-19 10:20:00,28.46,28.48,28.44,28.45,16500.0,24.9248,24.9423,24.9073,24.9161,16500.0
2011-12-19 10:25:00,28.45,28.46,28.43,28.44,16500.0,24.9161,24.9248,24.8985,24.9073,16500.0
2011-12-19 10:30:00,28.45,28.49,28.43,28.49,13800.0,24.9161,24.9511,24.8985,24.9511,13800.0
2011-12-19 10:35:00,28.49,28.54,28.49,28.51,22800.0,24.9511,24.9949,24.9511,24.9686,22800.0
2011-12-19 10:40:00,28.51,28.51,28.48,28.48,16200.0,24.9686,24.9686,24.9423,24.9423,16200.0
2011-12-19 10:45:00,28.48,28.48,28.39,28.39,21000.0,24.9423,24.9423,24.8635,24.8635,21000.0
2011-12-19 10:50:00,28.4,28.41,28.37,28.4,25800.0,24.8723,24.881,24.846,24.8723,25800.0
2011-12-19 10:55:00,28.4,28.42,28.39,28.42,28800.0,24.8723,24.8898,24.8635,24.8898,28800.0
2011-12-19 11:00:00,28.41,28.42,28.37,28.37,34200.0,24.881,24.8898,24.846,24.846,34200.0
2011-12-19 11:05:00,28.37,28.38,28.24,28.27,40200.0,24.846,24.8548,24.7321,24.7584,40200.0
2011-12-19 11:10:00,28.27,28.28,28.23,28.24,15000.0,24.7584,24.7672,24.7234,24.7321,15000.0
2011-12-19 11:15:00,28.24,28.25,28.23,28.23,14100.0,24.7321,24.7409,24.7234,24.7234,14100.0
2011-12-19 11:20:00,28.23,28.23,28.19,28.21,9300.0,24.7234,24.7234,24.6884,24.7059,9300.0
2011-12-19 11:25:00,28.23,28.24,28.21,28.23,11700.0,24.7234,24.7321,24.7059,24.7234,11700.0
2011-12-19 11:30:00,28.23,28.25,28.19,28.21,16200.0,24.7234,24.7409,24.6884,24.7059,16200.0
2011-12-19 11:35:00,28.2,28.22,28.17,28.17,8700.0,24.6971,24.7146,24.6708,24.6708,8700.0
2011-12-19 11:40:00,28.18,28.18,28.13,28.15,7500.0,24.6796,24.6796,24.6358,24.6533,7500.0
2011-12-19 11:45:00,28.15,28.15,28.12,28.15,15900.0,24.6533,24.6533,24.6271,24.6533,15900.0
2011-12-19 11:50:00,28.17,28.2,28.16,28.19,10800.0,24.6708,24.6971,24.6621,24.6884,10800.0
2011-12-19 11:55:00,28.19,28.24,28.19,28.19,19200.0,24.6884,24.7321,24.6884,24.6884,19200.0
2011-12-19 12:00:00,28.18,28.23,28.16,28.16,39300.0,24.6796,24.7234,24.6621,24.6621,39300.0
2011-12-19 12:05:00,28.15,28.19,28.15,28.17,24300.0,24.6533,24.6884,24.6533,24.6708,24300.0
2011-12-19 12:10:00,28.17,28.18,28.16,28.16,9000.0,24.6708,24.6796,24.6621,24.6621,9000.0
2011-12-19 12:15:00,28.15,28.15,28.14,28.15,13500.0,24.6533,24.6533,24.6446,24.6533,13500.0
2011-12-19 12:20:00,28.15,28.17,28.15,28.17,9600.0,24.6533,24.6708,24.6533,24.6708,9600.0
2011-12-19 12:25:00,28.17,28.21,28.16,28.21,11100.0,24.6708,24.7059,24.6621,24.7059,11100.0
2011-12-19 12:30:00,28.21,28.21,28.17,28.19,10500.0,24.7059,24.7059,24.6708,24.6884,10500.0
2011-12-19 12:35:00,28.2,28.23,28.18,28.22,21600.0,24.6971,24.7234,24.6796,24.7146,21600.0
2011-12-19 12:40:00,28.22,28.24,28.21,28.24,10200.0,24.7146,24.7321,24.7059,24.7321,10200.0
2011-12-19 12:45:00,28.24,28.28,28.24,28.24,11100.0,24.7321,24.7672,24.7321,24.7321,11100.0
2011-12-19 12:50:00,28.23,28.23,28.18,28.19,7200.0,24.7234,24.7234,24.6796,24.6884,7200.0
2011-12-19 12:55:00,28.21,28.25,28.2,28.24,7500.0,24.7059,24.7409,24.6971,24.7321,7500.0
2011-12-19 13:00:00,28.24,28.25,28.23,28.24,5400.0,24.7321,24.7409,24.7234,24.7321,5400.0
2011-12-19 13:05:00,28.23,28.25,28.22,28.23,7800.0,24.7234,24.7409,24.7146,24.7234,7800.0
2011-12-19 13:10:00,28.23,28.25,28.22,28.22,9900.0,24.7234,24.7409,24.7146,24.7146,9900.0
2011-12-19 13:15:00,28.22,28.22,28.2,28.2,4500.0,24.7146,24.7146,24.6971,24.6971,4500.0
2011-12-19 13:20:00,28.2,28.24,28.2,28.24,11700.0,24.6971,24.7321,24.6971,24.7321,11700.0
2011-12-19 13:25:00,28.24,28.24,28.21,28.23,8100.0,24.7321,24.7321,24.7059,24.7234,8100.0
2011-12-19 13:30:00,28.23,28.23,28.21,28.21,8100.0,24.7234,24.7234,24.7059,24.7059,8100.0
2011-12-19 13:35:00,28.2,28.21,28.16,28.17,18900.0,24.6971,24.7059,24.6621,24.6708,18900.0
2011-12-19 13:40:00,28.15,28.17,28.15,28.15,6300.0,24.6533,24.6708,24.6533,24.6533,6300.0
2011-12-19 13:45:00,28.16,28.17,28.16,28.17,17700.0,24.6621,24.6708,24.6621,24.6708,17700.0
2011-12-19 13:50:00,28.17,28.23,28.16,28.2,26400.0,24.6708,24.7234,24.6621,24.6971,26400.0
2011-12-19 13:55:00,28.21,28.23,28.2,28.21,9300.0,24.7059,24.7234,24.6971,24.7059,9300.0
2011-12-19 14:00:00,28.21,28.24,28.19,28.21,21000.0,24.7059,24.7321,24.6884,24.7059,21000.0
2011-12-19 14:05:00,28.2,28.24,28.2,28.23,13500.0,24.6971,24.7321,24.6971,24.7234,13500.0
2011-12-19 14:10:00,28.22,28.24,28.21,28.23,23400.0,24.7146,24.7321,24.7059,24.7234,23400.0
2011-12-19 14:15:00,28.23,28.25,28.2,28.2,16800.0,24.7234,24.7409,24.6971,24.6971,16800.0
2011-12-19 14:20:00,28.2,28.25,28.2,28.24,19800.0,24.6971,24.7409,24.6971,24.7321,19800.0
2011-12-19 14:25:00,28.24,28.24,28.21,28.21,12600.0,24.7321,24.7321,24.7059,24.7059,12600.0
2011-12-19 14:30:00,28.21,28.25,28.21,28.22,16200.0,24.7059,24.7409,24.7059,24.7146,16200.0
2011-12-19 14:35:00,28.24,28.25,28.21,28.24,18000.0,24.7321,24.7409,24.7059,24.7321,18000.0
2011-12-19 14:40:00,28.24,28.25,28.23,28.24,28200.0,24.7321,24.7409,24.7234,24.7321,28200.0
2011-12-19 14:45:00,28.24,28.25,28.24,28.24,12000.0,24.7321,24.7409,24.7321,24.7321,12000.0
2011-12-19 14:50:00,28.24,28.25,28.24,28.25,11700.0,24.7321,24.7409,24.7321,24.7409,11700.0
2011-12-19 14:55:00,28.24,28.26,28.23,28.24,37800.0,24.7321,24.7497,24.7234,24.7321,37800.0
2011-12-19 15:00:00,28.25,28.25,28.14,28.15,33000.0,24.7409,24.7409,24.6446,24.6533,33000.0
2011-12-19 15:05:00,28.15,28.18,28.11,28.13,40500.0,24.6533,24.6796,24.6183,24.6358,40500.0
2011-12-19 15:10:00,28.13,28.16,28.12,28.13,26400.0,24.6358,24.6621,24.6271,24.6358,26400.0
2011-12-19 15:15:00,28.12,28.14,28.08,28.12,50700.0,24.6271,24.6446,24.592,24.6271,50700.0
2011-12-19 15:20:00,28.13,28.14,28.08,28.13,40200.0,24.6358,24.6446,24.592,24.6358,40200.0
2011-12-19 15:25:00,28.13,28.15,28.09,28.11,50400.0,24.6358,24.6533,24.6008,24.6183,50400.0
2011-12-19 15:30:00,28.11,28.13,28.08,28.1,57000.0,24.6183,24.6358,24.592,24.6095,57000.0
2011-12-19 15:35:00,28.1,28.13,28.09,28.12,56700.0,24.6095,24.6358,24.6008,24.6271,56700.0
2011-12-19 15:40:00,28.11,28.15,28.07,28.13,81000.0,24.6183,24.6533,24.5833,24.6358,81000.0
2011-12-19 15:45:00,28.13,28.13,28.09,28.09,79800.0,24.6358,24.6358,24.6008,24.6008,79800.0
2011-12-19 15:50:00,28.09,28.11,28.05,28.08,78900.0,24.6008,24.6183,24.5658,24.592,78900.0
2011-12-19 15:55:00,28.08,28.14,28.07,28.09,182100.0,24.592,24.6446,24.5833,24.6008,182100.0
2011-12-20 09:30:00,28.37,28.52,28.37,28.49,39600.0,24.846,24.9774,24.846,24.9511,39600.0
2011-12-20 09:35:00,28.51,28.71,28.51,28.68,32700.0,24.9686,25.1438,24.9686,25.1175,32700.0
2011-12-20 09:40:00,28.67,28.76,28.67,28.74,41100.0,25.1087,25.1876,25.1087,25.17,41100.0
2011-12-20 09:45:00,28.73,28.76,28.73,28.76,31500.0,25.1613,25.1876,25.1613,25.1876,31500.0
2011-12-20 09:50:00,28.76,28.77,28.74,28.77,30300.0,25.1876,25.1963,25.17,25.1963,30300.0
2011-12-20 09:55:00,28.77,28.8,28.75,28.76,31800.0,25.1963,25.2226,25.1788,25.1876,31800.0
2011-12-20 10:00:00,28.77,28.82,28.77,28.82,14400.0,25.1963,25.2401,25.1963,25.2401,14400.0
2011-12-20 10:05:00,28.82,28.82,28.79,28.79,5100.0,25.2401,25.2401,25.2138,25.2138,5100.0
2011-12-20 10:10:00,28.79,28.81,28.76,28.79,12000.0,25.2138,25.2313,25.1876,25.2138,12000.0
2011-12-20 10:15:00,28.82,28.82,28.76,28.79,11700.0,25.2401,25.2401,25.1876,25.2138,11700.0
2011-12-20 10:20:00,28.78,28.79,28.74,28.78,18000.0,25.2051,25.2138,25.17,25.2051,18000.0
2011-12-20 10:25:00,28.78,28.81,28.75,28.75,116100.0,25.2051,25.2313,25.1788,25.1788,116100.0
2011-12-20 10:30:00,28.76,28.79,28.74,28.77,32100.0,25.1876,25.2138,25.17,25.1963,32100.0
2011-12-20 10:35:00,28.78,28.79,28.75,28.76,19800.0,25.2051,25.2138,25.1788,25.1876,19800.0
2011-12-20 10:40:00,28.75,28.77,28.75,28.76,18300.0,25.1788,25.1963,25.1788,25.1876,18300.0
2011-12-20 10:45:00,28.76,28.78,28.73,28.73,28800.0,25.1876,25.2051,25.1613,25.1613,28800.0
2011-12-20 10:50:00,28.75,28.77,28.73,28.75,8700.0,25.1788,25.1963,25.1613,25.1788,8700.0
2011-12-20 10:55:00,28.75,28.78,28.74,28.76,42900.0,25.1788,25.2051,25.17,25.1876,42900.0
2011-12-20 11:00:00,28.77,28.77,28.76,28.77,15300.0,25.1963,25.1963,25.1876,25.1963,15300.0
2011-12-20 11:05:00,28.77,28.79,28.76,28.77,21000.0,25.1963,25.2138,25.1876,25.1963,21000.0
2011-12-20 11:10:00,28.77,28.78,28.75,28.77,24900.0,25.1963,25.2051,25.1788,25.1963,24900.0
2011-12-20 11:15:00,28.77,28.78,28.76,28.77,28200.0,25.1963,25.2051,25.1876,25.1963,28200.0
2011-12-20 11:20:00,28.76,28.76,28.74,28.75,42000.0,25.1876,25.1876,25.17,25.1788,42000.0
2011-12-20 11:25:00,28.75,28.76,28.73,28.76,24600.0,25.1788,25.1876,25.1613,25.1876,24600.0
2011-12-20 11:30:00,28.76,28.76,28.73,28.73,37500.0,25.1876,25.1876,25.1613,25.1613,37500.0
2011-12-20 11:35:00,28.74,28.76,28.74,28.74,13500.0,25.17,25.1876,25.17,25.17,13500.0
2011-12-20 11:40:00,28.74,28.76,28.74,28.74,12000.0,25.17,25.1876,25.17,25.17,12000.0
2011-12-20 11:45:00,28.74,28.76,28.72,28.76,20700.0,25.17,25.1876,25.1525,25.1876,20700.0
2011-12-20 11:50:00,28.76,28.76,28.72,28.73,30000.0,25.1876,25.1876,25.1525,25.1613,30000.0
2011-12-20 11:55:00,28.73,28.75,28.72,28.73,13200.0,25.1613,25.1788,25.1525,25.1613,13200.0
2011-12-20 12:00:00,28.73,28.73,28.67,28.69,7500.0,25.1613,25.1613,25.1087,25.1263,7500.0
2011-12-20 12:05:00,28.69,28.7,28.67,28.7,6000.0,25.1263,25.135,25.1087,25.135,6000.0
2011-12-20 12:10:00,28.69,28.71,28.69,28.7,3600.0,25.1263,25.1438,25.1263,25.135,3600.0
2011-12-20 12:15:00,28.72,28.73,28.68,28.68,16500.0,25.1525,25.1613,25.1175,25.1175,16500.0
2011-12-20 12:20:00,28.69,28.72,28.68,28.69,3600.0,25.1263,25.1525,25.1175,25.1263,3600.0
2011-12-20 12:25:00,28.7,28.72,28.69,28.72,3000.0,25.135,25.1525,25.1263,25.1525,3000.0
2011-12-20 12:30:00,28.71,28.71,28.65,28.65,30300.0,25.1438,25.1438,25.0912,25.0912,30300.0
2011-12-20 12:35:00,28.65,28.66,28.65,28.66,3300.0,25.0912,25.1,25.0912,25.1,3300.0
2011-12-20 12:40:00,28.67,28.69,28.66,28.69,11100.0,25.1087,25.1263,25.1,25.1263,11100.0
2011-12-20 12:45:00,28.7,28.71,28.7,28.71,7800.0,25.135,25.1438,25.135,25.1438,7800.0
2011-12-20 12:50:00,28.72,28.75,28.71,28.75,9900.0,25.1525,25.1788,25.1438,25.1788,9900.0
2011-12-20 12:55:00,28.73,28.75,28.73,28.75,3300.0,25.1613,25.1788,25.1613,25.1788,3300.0
2011-12-20 13:00:00,28.75,28.79,28.75,28.76,22800.0,25.1788,25.2138,25.1788,25.1876,22800.0
2011-12-20 13:05:00,28.77,28.82,28.76,28.82,9600.0,25.1963,25.2401,25.1876,25.2401,9600.0
2011-12-20 13:10:00,28.81,28.81,28.8,28.8,9600.0,25.2313,25.2313,25.2226,25.2226,9600.0
2011-12-20 13:15:00,28.79,28.79,28.77,28.78,6300.0,25.2138,25.2138,25.1963,25.2051,6300.0
2011-12-20 13:20:00,28.78,28.84,28.78,28.84,82200.0,25.2051,25.2576,25.2051,25.2576,82200.0
2011-12-20 13:25:00,28.84,28.86,28.84,28.86,11100.0,25.2576,25.2751,25.2576,25.2751,11100.0
2011-12-20 13:30:00,28.85,28.87,28.83,28.84,25800.0,25.2664,25.2839,25.2489,25.2576,25800.0
2011-12-20 13:35:00,28.83,28.85,28.83,28.85,5100.0,25.2489,25.2664,25.2489,25.2664,5100.0
2011-12-20 13:40:00,28.85,28.89,28.85,28.89,23700.0,25.2664,25.3014,25.2664,25.3014,23700.0
2011-12-20 13:45:00,28.89,28.89,28.87,28.88,11100.0,25.3014,25.3014,25.2839,25.2927,11100.0
2011-12-20 13:50:00,28.88,28.88,28.86,28.88,25500.0,25.2927,25.2927,25.2751,25.2927,25500.0
2011-12-20 13:55:00,28.88,28.89,28.87,28.88,8100.0,25.2927,25.3014,25.2839,25.2927,8100.0
2011-12-20 14:00:00,28.88,28.88,28.85,28.85,21600.0,25.2927,25.2927,25.2664,25.2664,21600.0
2011-12-20 14:05:00,28.84,28.87,28.83,28.87,30900.0,25.2576,25.2839,25.2489,25.2839,30900.0
2011-12-20 14:10:00,28.87,28.88,28.86,28.87,15300.0,25.2839,25.2927,25.2751,25.2839,15300.0
2011-12-20 14:15:00,28.88,28.88,28.86,28.88,9600.0,25.2927,25.2927,25.2751,25.2927,9600.0
2011-12-20 14:20:00,28.87,28.9,28.87,28.89,16800.0,25.2839,25.3102,25.2839,25.3014,16800.0
2011-12-20 14:25:00,28.89,28.93,28.89,28.93,27900.0,25.3014,25.3364,25.3014,25.3364,27900.0
2011-12-20 14:30:00,28.94,28.96,28.93,28.95,16800.0,25.3452,25.3627,25.3364,25.354,16800.0
2011-12-20 14:35:00,28.95,28.96,28.95,28.96,17400.0,25.354,25.3627,25.354,25.3627,17400.0
2011-12-20 14:40:00,28.95,28.99,28.95,28.99,25200.0,25.354,25.389,25.354,25.389,25200.0
2011-12-20 14:45:00,28.98,28.99,28.95,28.96,34800.0,25.3802,25.389,25.354,25.3627,34800.0
2011-12-20 14:50:00,28.96,28.98,28.96,28.97,10500.0,25.3627,25.3802,25.3627,25.3715,10500.0
2011-12-20 14:55:00,28.97,28.97,28.96,28.97,18900.0,25.3715,25.3715,25.3627,25.3715,18900.0
2011-12-20 15:00:00,28.96,28.98,28.96,28.98,23700.0,25.3627,25.3802,25.3627,25.3802,23700.0
2011-12-20 15:05:00,28.98,29.0,28.98,28.99,39300.0,25.3802,25.3977,25.3802,25.389,39300.0
2011-12-20 15:10:00,28.99,29.0,28.98,28.98,14700.0,25.389,25.3977,25.3802,25.3802,14700.0
2011-12-20 15:15:00,28.99,29.0,28.97,28.97,19500.0,25.389,25.3977,25.3715,25.3715,19500.0
2011-12-20 15:20:00,28.96,28.97,28.94,28.94,40200.0,25.3627,25.3715,25.3452,25.3452,40200.0
2011-12-20 15:25:00,28.94,28.96,28.93,28.96,40800.0,25.3452,25.3627,25.3364,25.3627,40800.0
2011-12-20 15:30:00,28.95,28.96,28.89,28.91,57300.0,25.354,25.3627,25.3014,25.3189,57300.0
2011-12-20 15:35:00,28.9,28.92,28.87,28.9,76200.0,25.3102,25.3277,25.2839,25.3102,76200.0
2011-12-20 15:40:00,28.9,28.95,28.88,28.92,54600.0,25.3102,25.354,25.2927,25.3277,54600.0
2011-12-20 15:45:00,28.92,28.93,28.9,28.92,72900.0,25.3277,25.3364,25.3102,25.3277,72900.0
2011-12-20 15:50:00,28.92,28.96,28.91,28.96,76200.0,25.3277,25.3627,25.3189,25.3627,76200.0
2011-12-20 15:55:00,28.96,28.97,28.93,28.95,154200.0,25.3627,25.3715,25.3364,25.354,154200.0
2011-12-21 09:30:00,29.03,29.1,29.03,29.08,39600.0,25.424,25.4853,25.424,25.4678,39600.0
2011-12-21 09:35:00,29.04,29.05,29.02,29.03,4200.0,25.4328,25.4415,25.4153,25.424,4200.0
2011-12-21 09:40:00,29.04,29.06,28.99,29.03,17700.0,25.4328,25.4503,25.389,25.424,17700.0
2011-12-21 09:45:00,29.02,29.04,28.96,28.97,45600.0,25.4153,25.4328,25.3627,25.3715,45600.0
2011-12-21 09:50:00,28.96,29.02,28.96,29.01,20400.0,25.3627,25.4153,25.3627,25.4065,20400.0
2011-12-21 09:55:00,28.99,29.0,28.97,28.98,10800.0,25.389,25.3977,25.3715,25.3802,10800.0
2011-12-21 10:00:00,28.98,28.99,28.85,28.96,34800.0,25.3802,25.389,25.2664,25.3627,34800.0
2011-12-21 10:05:00,28.95,29.06,28.95,29.06,33300.0,25.354,25.4503,25.354,25.4503,33300.0
2011-12-21 10:10:00,29.06,29.13,29.06,29.12,32400.0,25.4503,25.5116,25.4503,25.5028,32400.0
2011-12-21 10:15:00,29.11,29.16,29.11,29.15,22200.0,25.4941,25.5379,25.4941,25.5291,22200.0
2011-12-21 10:20:00,29.14,29.18,29.14,29.16,51300.0,25.5204,25.5554,25.5204,25.5379,51300.0
2011-12-21 10:25:00,29.15,29.15,29.1,29.11,15000.0,25.5291,25.5291,25.4853,25.4941,15000.0
2011-12-21 10:30:00,29.11,29.14,29.1,29.13,15900.0,25.4941,25.5204,25.4853,25.5116,15900.0
2011-12-21 10:35:00,29.12,29.14,29.1,29.1,36600.0,25.5028,25.5204,25.4853,25.4853,36600.0
2011-12-21 10:40:00,29.1,29.1,28.96,28.97,29700.0,25.4853,25.4853,25.3627,25.3715,29700.0
2011-12-21 10:45:00,28.96,28.99,28.94,28.96,34200.0,25.3627,25.389,25.3452,25.3627,34200.0
2011-12-21 10:50:00,28.96,28.96,28.92,28.93,15300.0,25.3627,25.3627,25.3277,25.3364,15300.0
2011-12-21 10:55:00,28.94,28.95,28.89,28.93,32400.0,25.3452,25.354,25.3014,25.3364,32400.0
2011-12-21 11:00:00,28.94,28.96,28.93,28.94,23100.0,25.3452,25.3627,25.3364,25.3452,23100.0
2011-12-21 11:05:00,28.93,28.95,28.9,28.94,16200.0,25.3364,25.354,25.3102,25.3452,16200.0
2011-12-21 11:10:00,28.93,28.94,28.92,28.92,16800.0,25.3364,25.3452,25.3277,25.3277,16800.0
2011-12-21 11:15:00,28.92,28.92,28.89,28.91,13800.0,25.3277,25.3277,25.3014,25.3189,13800.0
2011-12-21 11:20:00,28.91,28.95,28.9,28.94,27600.0,25.3189,25.354,25.3102,25.3452,27600.0
2011-12-21 11:25:00,28.95,29.02,28.94,29.02,33300.0,25.354,25.4153,25.3452,25.4153,33300.0
2011-12-21 11:30:00,29.01,29.05,28.99,29.04,32100.0,25.4065,25.4415,25.389,25.4328,32100.0
2011-12-21 11:35:00,29.04,29.05,28.99,29.01,53400.0,25.4328,25.4415,25.389,25.4065,53400.0
2011-12-21 11:40:00,29.01,29.06,28.99,29.06,29100.0,25.4065,25.4503,25.389,25.4503,29100.0
2011-12-21 11:45:00,29.07,29.13,29.06,29.11,15900.0,25.4591,25.5116,25.4503,25.4941,15900.0
2011-12-21 11:50:00,29.11,29.12,29.05,29.08,164700.0,25.4941,25.5028,25.4415,25.4678,164700.0
2011-12-21 11:55:00,29.08,29.1,29.02,29.07,33900.0,25.4678,25.4853,25.4153,25.4591,33900.0
2011-12-21 12:00:00,29.09,29.1,29.04,29.07,20400.0,25.4766,25.4853,25.4328,25.4591,20400.0
2011-12-21 12:05:00,29.06,29.06,28.98,28.99,25800.0,25.4503,25.4503,25.3802,25.389,25800.0
2011-12-21 12:10:00,29.0,29.01,28.97,28.99,10200.0,25.3977,25.4065,25.3715,25.389,10200.0
2011-12-21 12:15:00,29.0,29.0,28.97,28.99,22200.0,25.3977,25.3977,25.3715,25.389,22200.0
2011-12-21 12:20:00,28.99,28.99,28.94,28.95,12600.0,25.389,25.389,25.3452,25.354,12600.0
2011-12-21 12:25:00,28.94,28.95,28.89,28.92,9900.0,25.3452,25.354,25.3014,25.3277,9900.0
2011-12-21 12:30:00,28.91,28.92,28.91,28.91,3300.0,25.3189,25.3277,25.3189,25.3189,3300.0
2011-12-21 12:35:00,28.9,28.95,28.89,28.94,17700.0,25.3102,25.354,25.3014,25.3452,17700.0
2011-12-21 12:40:00,28.93,28.98,28.93,28.95,14400.0,25.3364,25.3802,25.3364,25.354,14400.0
2011-12-21 12:45:00,28.94,28.97,28.94,28.96,9900.0,25.3452,25.3715,25.3452,25.3627,9900.0
2011-12-21 12:50:00,28.96,28.96,28.91,28.91,7500.0,25.3627,25.3627,25.3189,25.3189,7500.0
2011-12-21 12:55:00,28.92,28.96,28.92,28.95,10200.0,25.3277,25.3627,25.3277,25.354,10200.0
2011-12-21 13:00:00,28.95,28.99,28.94,28.98,21000.0,25.354,25.389,25.3452,25.3802,21000.0
2011-12-21 13:05:00,28.97,28.98,28.95,28.96,7200.0,25.3715,25.3802,25.354,25.3627,7200.0
2011-12-21 13:10:00,28.94,28.95,28.93,28.94,10200.0,25.3452,25.354,25.3364,25.3452,10200.0
2011-12-21 13:15:00,28.95,28.95,28.9,28.9,14100.0,25.354,25.354,25.3102,25.3102,14100.0
2011-12-21 13:20:00,28.91,28.92,28.89,28.91,16200.0,25.3189,25.3277,25.3014,25.3189,16200.0
2011-12-21 13:25:00,28.91,28.92,28.86,28.88,9900.0,25.3189,25.3277,25.2751,25.2927,9900.0
2011-12-21 13:30:00,28.87,28.87,28.82,28.83,22500.0,25.2839,25.2839,25.2401,25.2489,22500.0
2011-12-21 13:35:00,28.84,28.88,28.83,28.87,12300.0,25.2576,25.2927,25.2489,25.2839,12300.0
2011-12-21 13:40:00,28.87,28.88,28.8,28.8,15600.0,25.2839,25.2927,25.2226,25.2226,15600.0
2011-12-21 13:45:00,28.81,28.84,28.81,28.84,20700.0,25.2313,25.2576,25.2313,25.2576,20700.0
2011-12-21 13:50:00,28.83,28.92,28.83,28.89,19500.0,25.2489,25.3277,25.2489,25.3014,19500.0
2011-12-21 13:55:00,28.89,28.91,28.89,28.9,14100.0,25.3014,25.3189,25.3014,25.3102,14100.0
2011-12-21 14:00:00,28.9,28.95,28.88,28.93,37500.0,25.3102,25.354,25.2927,25.3364,37500.0
2011-12-21 14:05:00,28.93,28.95,28.93,28.95,10800.0,25.3364,25.354,25.3364,25.354,10800.0
2011-12-21 14:10:00,28.94,28.94,28.92,28.92,11700.0,25.3452,25.3452,25.3277,25.3277,11700.0
2011-12-21 14:15:00,28.92,28.94,28.9,28.92,11400.0,25.3277,25.3452,25.3102,25.3277,11400.0
2011-12-21 14:20:00,28.92,28.94,28.9,28.92,14400.0,25.3277,25.3452,25.3102,25.3277,14400.0
2011-12-21 14:25:00,28.93,29.0,28.93,28.99,44100.0,25.3364,25.3977,25.3364,25.389,44100.0
2011-12-21 14:30:00,29.0,29.02,28.95,28.96,30000.0,25.3977,25.4153,25.354,25.3627,30000.0
2011-12-21 14:35:00,28.96,29.04,28.96,29.01,29700.0,25.3627,25.4328,25.3627,25.4065,29700.0
2011-12-21 14:40:00,29.01,29.06,28.99,28.99,29400.0,25.4065,25.4503,25.389,25.389,29400.0
2011-12-21 14:45:00,29.0,29.06,28.99,29.04,21000.0,25.3977,25.4503,25.389,25.4328,21000.0
2011-12-21 14:50:00,29.04,29.08,29.03,29.06,26400.0,25.4328,25.4678,25.424,25.4503,26400.0
2011-12-21 14:55:00,29.05,29.06,29.02,29.02,13800.0,25.4415,25.4503,25.4153,25.4153,13800.0
2011-12-21 15:00:00,29.03,29.04,28.99,29.02,38700.0,25.424,25.4328,25.389,25.4153,38700.0
2011-12-21 15:05:00,29.02,29.07,29.02,29.07,40500.0,25.4153,25.4591,25.4153,25.4591,40500.0
2011-12-21 15:10:00,29.07,29.08,29.05,29.07,37200.0,25.4591,25.4678,25.4415,25.4591,37200.0
2011-12-21 15:15:00,29.06,29.09,29.06,29.07,31200.0,25.4503,25.4766,25.4503,25.4591,31200.0
2011-12-21 15:20:00,29.07,29.11,29.07,29.09,95700.0,25.4591,25.4941,25.4591,25.4766,95700.0
2011-12-21 15:25:00,29.09,29.09,29.07,29.08,40800.0,25.4766,25.4766,25.4591,25.4678,40800.0
2011-12-21 15:30:00,29.09,29.15,29.09,29.13,57300.0,25.4766,25.5291,25.4766,25.5116,57300.0
2011-12-21 15:35:00,29.13,29.17,29.12,29.16,45300.0,25.5116,25.5466,25.5028,25.5379,45300.0
2011-12-21 15:40:00,29.16,29.19,29.16,29.19,87600.0,25.5379,25.5641,25.5379,25.5641,87600.0
2011-12-21 15:45:00,29.2,29.2,29.16,29.18,122400.0,25.5729,25.5729,25.5379,25.5554,122400.0
2011-12-21 15:50:00,29.17,29.18,29.11,29.13,71100.0,25.5466,25.5554,25.4941,25.5116,71100.0
2011-12-21 15:55:00,29.13,29.16,29.12,29.15,74400.0,25.5116,25.5379,25.5028,25.5291,74400.0
2011-12-22 09:30:00,29.14,29.15,28.98,29.06,29100.0,25.5204,25.5291,25.3802,25.4503,29100.0
2011-12-22 09:35:00,29.07,29.2,29.06,29.2,12600.0,25.4591,25.5729,25.4503,25.5729,12600.0
2011-12-22 09:40:00,29.17,29.26,29.17,29.26,21300.0,25.5466,25.6254,25.5466,25.6254,21300.0
2011-12-22 09:45:00,29.27,29.3,29.22,29.22,11700.0,25.6342,25.6605,25.5904,25.5904,11700.0
2011-12-22 09:50:00,29.24,29.24,29.18,29.23,12600.0,25.6079,25.6079,25.5554,25.5992,12600.0
2011-12-22 09:55:00,29.22,29.27,29.16,29.18,44100.0,25.5904,25.6342,25.5379,25.5554,44100.0
2011-12-22 10:00:00,29.21,29.26,29.2,29.25,43200.0,25.5817,25.6254,25.5729,25.6167,43200.0
2011-12-22 10:05:00,29.25,29.28,29.21,29.28,27600.0,25.6167,25.643,25.5817,25.643,27600.0
2011-12-22 10:10:00,29.28,29.33,29.28,29.33,42300.0,25.643,25.6868,25.643,25.6868,42300.0
2011-12-22 10:15:00,29.33,29.42,29.32,29.42,70800.0,25.6868,25.7656,25.678,25.7656,70800.0
2011-12-22 10:20:00,29.42,29.44,29.38,29.39,44400.0,25.7656,25.7831,25.7305,25.7393,44400.0
2011-12-22 10:25:00,29.39,29.46,29.39,29.44,20400.0,25.7393,25.8006,25.7393,25.7831,20400.0
2011-12-22 10:30:00,29.44,29.44,29.38,29.38,19200.0,25.7831,25.7831,25.7305,25.7305,19200.0
2011-12-22 10:35:00,29.38,29.39,29.33,29.37,85800.0,25.7305,25.7393,25.6868,25.7218,85800.0
2011-12-22 10:40:00,29.36,29.41,29.36,29.37,49500.0,25.713,25.7568,25.713,25.7218,49500.0
2011-12-22 10:45:00,29.37,29.37,29.27,29.29,19200.0,25.7218,25.7218,25.6342,25.6517,19200.0
2011-12-22 10:50:00,29.27,29.3,29.27,29.3,51300.0,25.6342,25.6605,25.6342,25.6605,51300.0
2011-12-22 10:55:00,29.3,29.37,29.29,29.33,26700.0,25.6605,25.7218,25.6517,25.6868,26700.0
2011-12-22 11:00:00,29.34,29.37,29.32,29.33,21900.0,25.6955,25.7218,25.678,25.6868,21900.0
2011-12-22 11:05:00,29.33,29.35,29.32,29.35,16500.0,25.6868,25.7043,25.678,25.7043,16500.0
2011-12-22 11:10:00,29.33,29.35,29.29,29.29,23400.0,25.6868,25.7043,25.6517,25.6517,23400.0
2011-12-22 11:15:00,29.29,29.34,29.28,29.33,18900.0,25.6517,25.6955,25.643,25.6868,18900.0
2011-12-22 11:20:00,29.34,29.34,29.31,29.33,26400.0,25.6955,25.6955,25.6692,25.6868,26400.0
2011-12-22 11:25:00,29.33,29.34,29.29,29.31,32400.0,25.6868,25.6955,25.6517,25.6692,32400.0
2011-12-22 11:30:00,29.32,29.33,29.3,29.32,24000.0,25.678,25.6868,25.6605,25.678,24000.0
2011-12-22 11:35:00,29.3,29.37,29.3,29.37,25800.0,25.6605,25.7218,25.6605,25.7218,25800.0
2011-12-22 11:40:00,29.37,29.45,29.37,29.45,17100.0,25.7218,25.7918,25.7218,25.7918,17100.0
2011-12-22 11:45:00,29.46,29.47,29.44,29.45,23100.0,25.8006,25.8094,25.7831,25.7918,23100.0
2011-12-22 11:50:00,29.45,29.48,29.45,29.48,18000.0,25.7918,25.8181,25.7918,25.8181,18000.0
2011-12-22 11:55:00,29.46,29.48,29.46,29.48,10800.0,25.8006,25.8181,25.8006,25.8181,10800.0
2011-12-22 12:00:00,29.48,29.49,29.46,29.48,17100.0,25.8181,25.8269,25.8006,25.8181,17100.0
2011-12-22 12:05:00,29.47,29.49,29.46,29.48,17700.0,25.8094,25.8269,25.8006,25.8181,17700.0
2011-12-22 12:10:00,29.49,29.5,29.47,29.5,21900.0,25.8269,25.8356,25.8094,25.8356,21900.0
2011-12-22 12:15:00,29.5,29.53,29.5,29.52,22200.0,25.8356,25.8619,25.8356,25.8532,22200.0
2011-12-22 12:20:00,29.52,29.55,29.52,29.54,21300.0,25.8532,25.8794,25.8532,25.8707,21300.0
2011-12-22 12:25:00,29.55,29.58,29.54,29.57,27900.0,25.8794,25.9057,25.8707,25.8969,27900.0
2011-12-22 12:30:00,29.58,29.58,29.56,29.58,34500.0,25.9057,25.9057,25.8882,25.9057,34500.0
2011-12-22 12:35:00,29.58,29.6,29.58,29.6,17700.0,25.9057,25.9232,25.9057,25.9232,17700.0
2011-12-22 12:40:00,29.6,29.62,29.59,29.6,36000.0,25.9232,25.9407,25.9145,25.9232,36000.0
2011-12-22 12:45:00,29.6,29.61,29.57,29.58,36900.0,25.9232,25.932,25.8969,25.9057,36900.0
2011-12-22 12:50:00,29.59,29.61,29.57,29.59,135900.0,25.9145,25.932,25.8969,25.9145,135900.0
2011-12-22 12:55:00,29.6,29.6,29.56,29.56,67500.0,25.9232,25.9232,25.8882,25.8882,67500.0
2011-12-22 13:00:00,29.56,29.58,29.55,29.56,51900.0,25.8882,25.9057,25.8794,25.8882,51900.0
2011-12-22 13:05:00,29.56,29.56,29.52,29.53,10200.0,25.8882,25.8882,25.8532,25.8619,10200.0
2011-12-22 13:10:00,29.52,29.54,29.51,29.53,15900.0,25.8532,25.8707,25.8444,25.8619,15900.0
2011-12-22 13:15:00,29.54,29.55,29.53,29.54,14700.0,25.8707,25.8794,25.8619,25.8707,14700.0
2011-12-22 13:20:00,29.54,29.55,29.53,29.54,12600.0,25.8707,25.8794,25.8619,25.8707,12600.0
2011-12-22 13:25:00,29.54,29.57,29.54,29.57,27600.0,25.8707,25.8969,25.8707,25.8969,27600.0
2011-12-22 13:30:00,29.57,29.58,29.56,29.57,24300.0,25.8969,25.9057,25.8882,25.8969,24300.0
2011-12-22 13:35:00,29.57,29.57,29.55,29.55,6000.0,25.8969,25.8969,25.8794,25.8794,6000.0
2011-12-22 13:40:00,29.57,29.58,29.56,29.57,65100.0,25.8969,25.9057,25.8882,25.8969,65100.0
2011-12-22 13:45:00,29.57,29.59,29.56,29.58,15000.0,25.8969,25.9145,25.8882,25.9057,15000.0
2011-12-22 13:50:00,29.57,29.58,29.56,29.56,7500.0,25.8969,25.9057,25.8882,25.8882,7500.0
2011-12-22 13:55:00,29.56,29.57,29.53,29.53,10200.0,25.8882,25.8969,25.8619,25.8619,10200.0
2011-12-22 14:00:00,29.52,29.54,29.51,29.52,8400.0,25.8532,25.8707,25.8444,25.8532,8400.0
2011-12-22 14:05:00,29.53,29.53,29.51,29.52,11700.0,25.8619,25.8619,25.8444,25.8532,11700.0
2011-12-22 14:10:00,29.54,29.55,29.53,29.55,5400.0,25.8707,25.8794,25.8619,25.8794,5400.0
2011-12-22 14:15:00,29.55,29.55,29.53,29.54,14700.0,25.8794,25.8794,25.8619,25.8707,14700.0
2011-12-22 14:20:00,29.54,29.56,29.54,29.55,7800.0,25.8707,25.8882,25.8707,25.8794,7800.0
2011-12-22 14:25:00,29.56,29.58,29.56,29.56,12900.0,25.8882,25.9057,25.8882,25.8882,12900.0
2011-12-22 14:30:00,29.56,29.58,29.55,29.55,15300.0,25.8882,25.9057,25.8794,25.8794,15300.0
2011-12-22 14:35:00,29.55,29.56,29.54,29.54,7800.0,25.8794,25.8882,25.8707,25.8707,7800.0
2011-12-22 14:40:00,29.55,29.56,29.54,29.56,17700.0,25.8794,25.8882,25.8707,25.8882,17700.0
2011-12-22 14:45:00,29.56,29.56,29.52,29.52,18300.0,25.8882,25.8882,25.8532,25.8532,18300.0
2011-12-22 14:50:00,29.5,29.51,29.47,29.49,16200.0,25.8356,25.8444,25.8094,25.8269,16200.0
2011-12-22 14:55:00,29.5,29.51,29.48,29.49,14100.0,25.8356,25.8444,25.8181,25.8269,14100.0
2011-12-22 15:00:00,29.48,29.51,29.48,29.5,27300.0,25.8181,25.8444,25.8181,25.8356,27300.0
2011-12-22 15:05:00,29.5,29.52,29.49,29.51,12300.0,25.8356,25.8532,25.8269,25.8444,12300.0
2011-12-22 15:10:00,29.51,29.52,29.5,29.5,21600.0,25.8444,25.8532,25.8356,25.8356,21600.0
2011-12-22 15:15:00,29.5,29.52,29.49,29.52,17700.0,25.8356,25.8532,25.8269,25.8532,17700.0
2011-12-22 15:20:00,29.52,29.54,29.52,29.54,24000.0,25.8532,25.8707,25.8532,25.8707,24000.0
2011-12-22 15:25:00,29.54,29.56,29.53,29.54,19800.0,25.8707,25.8882,25.8619,25.8707,19800.0
2011-12-22 15:30:00,29.54,29.55,29.5,29.5,22200.0,25.8707,25.8794,25.8356,25.8356,22200.0
2011-12-22 15:35:00,29.5,29.53,29.49,29.5,28800.0,25.8356,25.8619,25.8269,25.8356,28800.0
2011-12-22 15:40:00,29.49,29.49,29.46,29.48,38700.0,25.8269,25.8269,25.8006,25.8181,38700.0
2011-12-22 15:45:00,29.47,29.51,29.44,29.51,91200.0,25.8094,25.8444,25.7831,25.8444,91200.0
2011-12-22 15:50:00,29.51,29.53,29.5,29.51,50400.0,25.8444,25.8619,25.8356,25.8444,50400.0
2011-12-22 15:55:00,29.52,29.52,29.5,29.52,151500.0,25.8532,25.8532,25.8356,25.8532,151500.0
2011-12-23 09:30:00,29.64,29.64,29.46,29.55,23700.0,25.9582,25.9582,25.8006,25.8794,23700.0
2011-12-23 09:35:00,29.6,29.69,29.57,29.65,20100.0,25.9232,26.002,25.8969,25.967,20100.0
2011-12-23 09:40:00,29.62,29.75,29.62,29.7,29700.0,25.9407,26.0546,25.9407,26.0108,29700.0
2011-12-23 09:45:00,29.72,29.77,29.7,29.7,11700.0,26.0283,26.0721,26.0108,26.0108,11700.0
2011-12-23 09:50:00,29.71,29.75,29.71,29.73,15900.0,26.0196,26.0546,26.0196,26.0371,15900.0
2011-12-23 09:55:00,29.74,29.78,29.73,29.78,18300.0,26.0458,26.0809,26.0371,26.0809,18300.0
2011-12-23 10:00:00,29.77,29.81,29.75,29.78,17700.0,26.0721,26.1071,26.0546,26.0809,17700.0
2011-12-23 10:05:00,29.78,29.82,29.78,29.8,20100.0,26.0809,26.1159,26.0809,26.0984,20100.0
2011-12-23 10:10:00,29.78,29.81,29.7,29.7,25800.0,26.0809,26.1071,26.0108,26.0108,25800.0
2011-12-23 10:15:00,29.7,29.72,29.67,29.68,32700.0,26.0108,26.0283,25.9845,25.9933,32700.0
2011-12-23 10:20:00,29.68,29.73,29.66,29.73,23100.0,25.9933,26.0371,25.9758,26.0371,23100.0
2011-12-23 10:25:00,29.72,29.79,29.72,29.78,31200.0,26.0283,26.0896,26.0283,26.0809,31200.0
2011-12-23 10:30:00,29.78,29.78,29.72,29.75,57600.0,26.0809,26.0809,26.0283,26.0546,57600.0
2011-12-23 10:35:00,29.76,29.76,29.71,29.71,25200.0,26.0633,26.0633,26.0196,26.0196,25200.0
2011-12-23 10:40:00,29.71,29.76,29.7,29.72,13500.0,26.0196,26.0633,26.0108,26.0283,13500.0
2011-12-23 10:45:00,29.72,29.74,29.71,29.72,7500.0,26.0283,26.0458,26.0196,26.0283,7500.0
2011-12-23 10:50:00,29.73,29.73,29.71,29.71,3000.0,26.0371,26.0371,26.0196,26.0196,3000.0
2011-12-23 10:55:00,29.71,29.73,29.7,29.71,6600.0,26.0196,26.0371,26.0108,26.0196,6600.0
2011-12-23 11:00:00,29.73,29.73,29.72,29.73,10200.0,26.0371,26.0371,26.0283,26.0371,10200.0
2011-12-23 11:05:00,29.74,29.75,29.68,29.68,18000.0,26.0458,26.0546,25.9933,25.9933,18000.0
2011-12-23 11:10:00,29.69,29.73,29.67,29.69,22500.0,26.002,26.0371,25.9845,26.002,22500.0
2011-12-23 11:15:00,29.7,29.73,29.69,29.71,6000.0,26.0108,26.0371,26.002,26.0196,6000.0
2011-12-23 11:20:00,29.71,29.74,29.71,29.74,11100.0,26.0196,26.0458,26.0196,26.0458,11100.0
2011-12-23 11:25:00,29.75,29.75,29.72,29.73,5700.0,26.0546,26.0546,26.0283,26.0371,5700.0
2011-12-23 11:30:00,29.74,29.79,29.74,29.79,15300.0,26.0458,26.0896,26.0458,26.0896,15300.0
2011-12-23 11:35:00,29.79,29.79,29.75,29.75,9900.0,26.0896,26.0896,26.0546,26.0546,9900.0
2011-12-23 11:40:00,29.75,29.75,29.73,29.73,9000.0,26.0546,26.0546,26.0371,26.0371,9000.0
2011-12-23 11:45:00,29.73,29.74,29.72,29.72,10200.0,26.0371,26.0458,26.0283,26.0283,10200.0
2011-12-23 11:50:00,29.71,29.73,29.71,29.73,4200.0,26.0196,26.0371,26.0196,26.0371,4200.0
2011-12-23 11:55:00,29.72,29.78,29.72,29.75,12600.0,26.0283,26.0809,26.0283,26.0546,12600.0
2011-12-23 12:00:00,29.77,29.79,29.75,29.77,10500.0,26.0721,26.0896,26.0546,26.0721,10500.0
2011-12-23 12:05:00,29.77,29.79,29.76,29.77,9300.0,26.0721,26.0896,26.0633,26.0721,9300.0
2011-12-23 12:10:00,29.77,29.83,29.76,29.82,42900.0,26.0721,26.1246,26.0633,26.1159,42900.0
2011-12-23 12:15:00,29.82,29.87,29.82,29.84,38400.0,26.1159,26.1597,26.1159,26.1334,38400.0
2011-12-23 12:20:00,29.83,29.9,29.83,29.88,27900.0,26.1246,26.186,26.1246,26.1684,27900.0
2011-12-23 12:25:00,29.87,29.88,29.83,29.85,20400.0,26.1597,26.1684,26.1246,26.1422,20400.0
2011-12-23 12:30:00,29.86,29.93,29.86,29.9,22200.0,26.1509,26.2122,26.1509,26.186,22200.0
2011-12-23 12:35:00,29.92,29.92,29.88,29.89,4800.0,26.2035,26.2035,26.1684,26.1772,4800.0
2011-12-23 12:40:00,29.87,29.9,29.87,29.9,8100.0,26.1597,26.186,26.1597,26.186,8100.0
2011-12-23 12:45:00,29.89,29.9,29.86,29.87,7200.0,26.1772,26.186,26.1509,26.1597,7200.0
2011-12-23 12:50:00,29.86,29.89,29.86,29.88,3600.0,26.1509,26.1772,26.1509,26.1684,3600.0
2011-12-23 12:55:00,29.88,29.9,29.87,29.9,13800.0,26.1684,26.186,26.1597,26.186,13800.0
2011-12-23 13:00:00,29.9,29.91,29.87,29.87,13200.0,26.186,26.1947,26.1597,26.1597,13200.0
2011-12-23 13:05:00,29.87,29.92,29.87,29.92,14400.0,26.1597,26.2035,26.1597,26.2035,14400.0
2011-12-23 13:10:00,29.92,29.94,29.91,29.94,20100.0,26.2035,26.221,26.1947,26.221,20100.0
2011-12-23 13:15:00,29.93,29.95,29.92,29.95,17400.0,26.2122,26.2297,26.2035,26.2297,17400.0
2011-12-23 13:20:00,29.95,29.96,29.92,29.96,27000.0,26.2297,26.2385,26.2035,26.2385,27000.0
2011-12-23 13:25:00,29.94,29.95,29.92,29.93,11100.0,26.221,26.2297,26.2035,26.2122,11100.0
2011-12-23 13:30:00,29.92,29.97,29.91,29.94,30300.0,26.2035,26.2473,26.1947,26.221,30300.0
2011-12-23 13:35:00,29.93,29.99,29.92,29.96,87900.0,26.2122,26.2648,26.2035,26.2385,87900.0
2011-12-23 13:40:00,29.95,29.96,29.93,29.96,14100.0,26.2297,26.2385,26.2122,26.2385,14100.0
2011-12-23 13:45:00,29.96,30.06,29.95,30.01,83700.0,26.2385,26.3261,26.2297,26.2823,83700.0
2011-12-23 13:50:00,29.99,30.01,29.98,30.0,18000.0,26.2648,26.2823,26.256,26.2735,18000.0
2011-12-23 13:55:00,29.99,30.01,29.97,29.98,7800.0,26.2648,26.2823,26.2473,26.256,7800.0
2011-12-23 14:00:00,29.97,29.98,29.93,29.96,31500.0,26.2473,26.256,26.2122,26.2385,31500.0
2011-12-23 14:05:00,29.96,30.0,29.94,30.0,23400.0,26.2385,26.2735,26.221,26.2735,23400.0
2011-12-23 14:10:00,30.01,30.03,30.0,30.01,20100.0,26.2823,26.2998,26.2735,26.2823,20100.0
2011-12-23 14:15:00,30.0,30.01,30.0,30.01,36600.0,26.2735,26.2823,26.2735,26.2823,36600.0
2011-12-23 14:20:00,30.0,30.03,29.99,29.99,49800.0,26.2735,26.2998,26.2648,26.2648,49800.0
2011-12-23 14:25:00,29.99,30.0,29.97,29.97,9900.0,26.2648,26.2735,26.2473,26.2473,9900.0
2011-12-23 14:30:00,29.98,29.98,29.95,29.97,31200.0,26.256,26.256,26.2297,26.2473,31200.0
2011-12-23 14:35:00,29.96,29.97,29.94,29.95,12900.0,26.2385,26.2473,26.221,26.2297,12900.0
2011-12-23 14:40:00,29.95,29.95,29.93,29.95,9900.0,26.2297,26.2297,26.2122,26.2297,9900.0
2011-12-23 14:45:00,29.95,29.98,29.93,29.98,38700.0,26.2297,26.256,26.2122,26.256,38700.0
2011-12-23 14:50:00,29.98,29.98,29.94,29.94,7500.0,26.256,26.256,26.221,26.221,7500.0
2011-12-23 14:55:00,29.94,29.94,29.93,29.94,15900.0,26.221,26.221,26.2122,26.221,15900.0
2011-12-23 15:00:00,29.94,29.95,29.93,29.94,20100.0,26.221,26.2297,26.2122,26.221,20100.0
2011-12-23 15:05:00,29.94,29.94,29.93,29.93,9900.0,26.221,26.221,26.2122,26.2122,9900.0
2011-12-23 15:10:00,29.94,29.94,29.9,29.91,32100.0,26.221,26.221,26.186,26.1947,32100.0
2011-12-23 15:15:00,29.9,29.91,29.88,29.89,59700.0,26.186,26.1947,26.1684,26.1772,59700.0
2011-12-23 15:20:00,29.89,29.91,29.88,29.88,34500.0,26.1772,26.1947,26.1684,26.1684,34500.0
2011-12-23 15:25:00,29.88,29.88,29.86,29.86,35400.0,26.1684,26.1684,26.1509,26.1509,35400.0
2011-12-23 15:30:00,29.86,29.88,29.85,29.88,31500.0,26.1509,26.1684,26.1422,26.1684,31500.0
2011-12-23 15:35:00,29.88,29.88,29.87,29.87,35700.0,26.1684,26.1684,26.1597,26.1597,35700.0
2011-12-23 15:40:00,29.88,29.9,29.86,29.88,72300.0,26.1684,26.186,26.1509,26.1684,72300.0
2011-12-23 15:45:00,29.87,29.9,29.84,29.84,90900.0,26.1597,26.186,26.1334,26.1334,90900.0
2011-12-23 15:50:00,29.84,29.86,29.84,29.85,91200.0,26.1334,26.1509,26.1334,26.1422,91200.0
2011-12-23 15:55:00,29.85,29.91,29.84,29.89,117600.0,26.1422,26.1947,26.1334,26.1772,117600.0
2011-12-27 09:30:00,29.81,29.81,29.74,29.74,30300.0,26.1071,26.1071,26.0458,26.0458,30300.0
2011-12-27 09:35:00,29.75,29.83,29.75,29.83,9900.0,26.0546,26.1246,26.0546,26.1246,9900.0
2011-12-27 09:40:00,29.88,29.93,29.88,29.89,3000.0,26.1684,26.2122,26.1684,26.1772,3000.0
2011-12-27 09:45:00,29.86,29.9,29.85,29.88,8400.0,26.1509,26.186,26.1422,26.1684,8400.0
2011-12-27 09:50:00,29.89,29.93,29.88,29.88,10800.0,26.1772,26.2122,26.1684,26.1684,10800.0
2011-12-27 09:55:00,29.91,29.94,29.91,29.93,7200.0,26.1947,26.221,26.1947,26.2122,7200.0
2011-12-27 10:00:00,29.93,30.02,29.93,29.98,40200.0,26.2122,26.291,26.2122,26.256,40200.0
2011-12-27 10:05:00,30.01,30.1,30.0,30.08,32100.0,26.2823,26.3611,26.2735,26.3436,32100.0
2011-12-27 10:10:00,30.08,30.08,30.04,30.06,6600.0,26.3436,26.3436,26.3086,26.3261,6600.0
2011-12-27 10:15:00,30.07,30.11,30.05,30.11,5400.0,26.3348,26.3699,26.3173,26.3699,5400.0
2011-12-27 10:20:00,30.08,30.09,30.04,30.04,6000.0,26.3436,26.3524,26.3086,26.3086,6000.0
2011-12-27 10:25:00,30.06,30.06,30.04,30.04,900.0,26.3261,26.3261,26.3086,26.3086,900.0
2011-12-27 10:30:00,30.06,30.08,30.06,30.08,10500.0,26.3261,26.3436,26.3261,26.3436,10500.0
2011-12-27 10:35:00,30.07,30.08,30.06,30.06,15600.0,26.3348,26.3436,26.3261,26.3261,15600.0
2011-12-27 10:40:00,30.06,30.08,30.03,30.05,23700.0,26.3261,26.3436,26.2998,26.3173,23700.0
2011-12-27 10:45:00,30.02,30.03,29.95,29.97,53100.0,26.291,26.2998,26.2297,26.2473,53100.0
2011-12-27 10:50:00,29.99,30.03,29.99,30.0,22800.0,26.2648,26.2998,26.2648,26.2735,22800.0
2011-12-27 10:55:00,30.02,30.07,30.01,30.07,8700.0,26.291,26.3348,26.2823,26.3348,8700.0
2011-12-27 11:00:00,30.07,30.11,30.06,30.09,19200.0,26.3348,26.3699,26.3261,26.3524,19200.0
2011-12-27 11:05:00,30.09,30.09,30.07,30.07,2700.0,26.3524,26.3524,26.3348,26.3348,2700.0
2011-12-27 11:10:00,30.1,30.11,30.08,30.1,16800.0,26.3611,26.3699,26.3436,26.3611,16800.0
2011-12-27 11:15:00,30.1,30.11,30.08,30.09,12600.0,26.3611,26.3699,26.3436,26.3524,12600.0
2011-12-27 11:20:00,30.1,30.1,30.07,30.1,24600.0,26.3611,26.3611,26.3348,26.3611,24600.0
2011-12-27 11:25:00,30.1,30.1,30.09,30.1,10200.0,26.3611,26.3611,26.3524,26.3611,10200.0
2011-12-27 11:30:00,30.1,30.1,30.09,30.09,5100.0,26.3611,26.3611,26.3524,26.3524,5100.0
2011-12-27 11:35:00,30.1,30.1,30.09,30.1,10500.0,26.3611,26.3611,26.3524,26.3611,10500.0
2011-12-27 11:40:00,30.09,30.09,30.07,30.09,7200.0,26.3524,26.3524,26.3348,26.3524,7200.0
2011-12-27 11:45:00,30.09,30.1,30.07,30.07,4500.0,26.3524,26.3611,26.3348,26.3348,4500.0
2011-12-27 11:50:00,30.07,30.07,30.05,30.06,12900.0,26.3348,26.3348,26.3173,26.3261,12900.0
2011-12-27 11:55:00,30.07,30.09,30.06,30.09,3600.0,26.3348,26.3524,26.3261,26.3524,3600.0
2011-12-27 12:00:00,30.09,30.11,30.09,30.09,9600.0,26.3524,26.3699,26.3524,26.3524,9600.0
2011-12-27 12:05:00,30.09,30.09,30.07,30.08,9000.0,26.3524,26.3524,26.3348,26.3436,9000.0
2011-12-27 12:10:00,30.08,30.09,30.07,30.09,3300.0,26.3436,26.3524,26.3348,26.3524,3300.0
2011-12-27 12:15:00,30.08,30.09,30.08,30.09,20400.0,26.3436,26.3524,26.3436,26.3524,20400.0
2011-12-27 12:20:00,30.1,30.11,30.09,30.1,5400.0,26.3611,26.3699,26.3524,26.3611,5400.0
2011-12-27 12:25:00,30.1,30.11,30.09,30.09,7200.0,26.3611,26.3699,26.3524,26.3524,7200.0
2011-12-27 12:30:00,30.09,30.1,30.09,30.1,11700.0,26.3524,26.3611,26.3524,26.3611,11700.0
2011-12-27 12:35:00,30.1,30.1,30.09,30.09,9900.0,26.3611,26.3611,26.3524,26.3524,9900.0
2011-12-27 12:40:00,30.09,30.1,30.08,30.1,10500.0,26.3524,26.3611,26.3436,26.3611,10500.0
2011-12-27 12:45:00,30.09,30.11,30.09,30.1,8400.0,26.3524,26.3699,26.3524,26.3611,8400.0
2011-12-27 12:50:00,30.11,30.11,30.1,30.11,1500.0,26.3699,26.3699,26.3611,26.3699,1500.0
2011-12-27 12:55:00,30.1,30.1,30.08,30.1,8700.0,26.3611,26.3611,26.3436,26.3611,8700.0
2011-12-27 13:00:00,30.1,30.1,30.08,30.1,3000.0,26.3611,26.3611,26.3436,26.3611,3000.0
2011-12-27 13:05:00,30.09,30.1,30.09,30.1,3900.0,26.3524,26.3611,26.3524,26.3611,3900.0
2011-12-27 13:10:00,30.09,30.12,30.09,30.11,8100.0,26.3524,26.3786,26.3524,26.3699,8100.0
2011-12-27 13:15:00,30.12,30.13,30.1,30.11,14700.0,26.3786,26.3874,26.3611,26.3699,14700.0
2011-12-27 13:20:00,30.11,30.12,30.1,30.11,10500.0,26.3699,26.3786,26.3611,26.3699,10500.0
2011-12-27 13:25:00,30.11,30.11,30.1,30.11,5100.0,26.3699,26.3699,26.3611,26.3699,5100.0
2011-12-27 13:30:00,30.1,30.11,30.08,30.08,9900.0,26.3611,26.3699,26.3436,26.3436,9900.0
2011-12-27 13:35:00,30.09,30.1,30.08,30.09,7800.0,26.3524,26.3611,26.3436,26.3524,7800.0
2011-12-27 13:40:00,30.11,30.11,30.08,30.09,7500.0,26.3699,26.3699,26.3436,26.3524,7500.0
2011-12-27 13:45:00,30.09,30.09,30.08,30.08,12000.0,26.3524,26.3524,26.3436,26.3436,12000.0
2011-12-27 13:50:00,30.1,30.1,30.09,30.09,6900.0,26.3611,26.3611,26.3524,26.3524,6900.0
2011-12-27 13:55:00,30.09,30.1,30.08,30.08,12300.0,26.3524,26.3611,26.3436,26.3436,12300.0
2011-12-27 14:00:00,30.08,30.1,30.08,30.1,10200.0,26.3436,26.3611,26.3436,26.3611,10200.0
2011-12-27 14:05:00,30.09,30.1,30.09,30.1,9600.0,26.3524,26.3611,26.3524,26.3611,9600.0
2011-12-27 14:10:00,30.1,30.1,30.09,30.1,9000.0,26.3611,26.3611,26.3524,26.3611,9000.0
2011-12-27 14:15:00,30.1,30.1,30.07,30.07,15300.0,26.3611,26.3611,26.3348,26.3348,15300.0
2011-12-27 14:20:00,30.08,30.1,30.08,30.09,9600.0,26.3436,26.3611,26.3436,26.3524,9600.0
2011-12-27 14:25:00,30.09,30.1,30.05,30.06,12600.0,26.3524,26.3611,26.3173,26.3261,12600.0
2011-12-27 14:30:00,30.06,30.07,30.05,30.07,6600.0,26.3261,26.3348,26.3173,26.3348,6600.0
2011-12-27 14:35:00,30.07,30.09,30.07,30.09,9600.0,26.3348,26.3524,26.3348,26.3524,9600.0
2011-12-27 14:40:00,30.09,30.1,30.08,30.09,18600.0,26.3524,26.3611,26.3436,26.3524,18600.0
2011-12-27 14:45:00,30.09,30.11,30.08,30.1,12600.0,26.3524,26.3699,26.3436,26.3611,12600.0
2011-12-27 14:50:00,30.11,30.12,30.1,30.12,5400.0,26.3699,26.3786,26.3611,26.3786,5400.0
2011-12-27 14:55:00,30.12,30.13,30.1,30.11,13800.0,26.3786,26.3874,26.3611,26.3699,13800.0
2011-12-27 15:00:00,30.12,30.12,30.11,30.12,8700.0,26.3786,26.3786,26.3699,26.3786,8700.0
2011-12-27 15:05:00,30.12,30.14,30.1,30.11,10200.0,26.3786,26.3961,26.3611,26.3699,10200.0
2011-12-27 15:10:00,30.1,30.11,30.09,30.1,12300.0,26.3611,26.3699,26.3524,26.3611,12300.0
2011-12-27 15:15:00,30.09,30.09,30.08,30.09,11100.0,26.3524,26.3524,26.3436,26.3524,11100.0
2011-12-27 15:20:00,30.09,30.09,30.07,30.09,31500.0,26.3524,26.3524,26.3348,26.3524,31500.0
2011-12-27 15:25:00,30.09,30.09,30.07,30.09,22200.0,26.3524,26.3524,26.3348,26.3524,22200.0
2011-12-27 15:30:00,30.08,30.09,30.05,30.08,11700.0,26.3436,26.3524,26.3173,26.3436,11700.0
2011-12-27 15:35:00,30.08,30.09,30.05,30.06,33300.0,26.3436,26.3524,26.3173,26.3261,33300.0
2011-12-27 15:40:00,30.06,30.06,30.05,30.06,26700.0,26.3261,26.3261,26.3173,26.3261,26700.0
2011-12-27 15:45:00,30.05,30.06,30.03,30.06,47100.0,26.3173,26.3261,26.2998,26.3261,47100.0
2011-12-27 15:50:00,30.06,30.06,30.03,30.04,41100.0,26.3261,26.3261,26.2998,26.3086,41100.0
2011-12-27 15:55:00,30.04,30.04,30.02,30.04,65700.0,26.3086,26.3086,26.291,26.3086,65700.0
2011-12-28 09:30:00,30.03,30.14,29.99,30.05,20400.0,26.2998,26.3961,26.2648,26.3173,20400.0
2011-12-28 09:35:00,30.04,30.05,29.97,29.98,14700.0,26.3086,26.3173,26.2473,26.256,14700.0
2011-12-28 09:40:00,29.94,29.98,29.94,29.94,9900.0,26.221,26.256,26.221,26.221,9900.0
2011-12-28 09:45:00,29.94,29.95,29.9,29.91,27900.0,26.221,26.2297,26.186,26.1947,27900.0
2011-12-28 09:50:00,29.93,29.93,29.89,29.89,11100.0,26.2122,26.2122,26.1772,26.1772,11100.0
2011-12-28 09:55:00,29.88,29.97,29.88,29.96,13200.0,26.1684,26.2473,26.1684,26.2385,13200.0
2011-12-28 10:00:00,29.93,29.99,29.93,29.99,10200.0,26.2122,26.2648,26.2122,26.2648,10200.0
2011-12-28 10:05:00,30.0,30.04,29.97,30.04,17100.0,26.2735,26.3086,26.2473,26.3086,17100.0
2011-12-28 10:10:00,30.04,30.07,30.03,30.03,13800.0,26.3086,26.3348,26.2998,26.2998,13800.0
2011-12-28 10:15:00,30.03,30.03,29.93,30.0,18300.0,26.2998,26.2998,26.2122,26.2735,18300.0
2011-12-28 10:20:00,30.03,30.03,29.98,29.98,5700.0,26.2998,26.2998,26.256,26.256,5700.0
2011-12-28 10:25:00,29.97,29.97,29.93,29.94,7500.0,26.2473,26.2473,26.2122,26.221,7500.0
2011-12-28 10:30:00,29.93,29.96,29.93,29.95,7500.0,26.2122,26.2385,26.2122,26.2297,7500.0
2011-12-28 10:35:00,29.96,29.98,29.94,29.98,14400.0,26.2385,26.256,26.221,26.256,14400.0
2011-12-28 10:40:00,29.98,30.01,29.97,30.0,7800.0,26.256,26.2823,26.2473,26.2735,7800.0
2011-12-28 10:45:00,29.99,30.01,29.98,29.99,6600.0,26.2648,26.2823,26.256,26.2648,6600.0
2011-12-28 10:50:00,29.98,29.99,29.96,29.97,7500.0,26.256,26.2648,26.2385,26.2473,7500.0
2011-12-28 10:55:00,29.96,29.98,29.96,29.97,14400.0,26.2385,26.256,26.2385,26.2473,14400.0
2011-12-28 11:00:00,29.96,29.98,29.95,29.97,4800.0,26.2385,26.256,26.2297,26.2473,4800.0
2011-12-28 11:05:00,29.97,30.01,29.97,29.99,14100.0,26.2473,26.2823,26.2473,26.2648,14100.0
2011-12-28 11:10:00,30.0,30.01,29.98,29.98,9300.0,26.2735,26.2823,26.256,26.256,9300.0
2011-12-28 11:15:00,29.98,29.98,29.94,29.94,8100.0,26.256,26.256,26.221,26.221,8100.0
2011-12-28 11:20:00,29.93,29.94,29.92,29.92,4800.0,26.2122,26.221,26.2035,26.2035,4800.0
2011-12-28 11:25:00,29.93,29.93,29.89,29.89,9600.0,26.2122,26.2122,26.1772,26.1772,9600.0
2011-12-28 11:30:00,29.89,29.91,29.85,29.87,8100.0,26.1772,26.1947,26.1422,26.1597,8100.0
2011-12-28 11:35:00,29.87,29.88,29.83,29.83,10500.0,26.1597,26.1684,26.1246,26.1246,10500.0
2011-12-28 11:40:00,29.83,29.85,29.79,29.79,12000.0,26.1246,26.1422,26.0896,26.0896,12000.0
2011-12-28 11:45:00,29.8,29.88,29.8,29.87,9300.0,26.0984,26.1684,26.0984,26.1597,9300.0
2011-12-28 11:50:00,29.88,29.88,29.86,29.86,4500.0,26.1684,26.1684,26.1509,26.1509,4500.0
2011-12-28 11:55:00,29.86,29.86,29.81,29.81,10200.0,26.1509,26.1509,26.1071,26.1071,10200.0
2011-12-28 12:00:00,29.82,29.83,29.81,29.82,15300.0,26.1159,26.1246,26.1071,26.1159,15300.0
2011-12-28 12:05:00,29.82,29.83,29.81,29.81,6900.0,26.1159,26.1246,26.1071,26.1071,6900.0
2011-12-28 12:10:00,29.81,29.83,29.81,29.83,2100.0,26.1071,26.1246,26.1071,26.1246,2100.0
2011-12-28 12:15:00,29.85,29.89,29.84,29.89,6600.0,26.1422,26.1772,26.1334,26.1772,6600.0
2011-12-28 12:20:00,29.88,29.88,29.86,29.86,3900.0,26.1684,26.1684,26.1509,26.1509,3900.0
2011-12-28 12:25:00,29.85,29.86,29.83,29.85,9900.0,26.1422,26.1509,26.1246,26.1422,9900.0
2011-12-28 12:30:00,29.85,29.88,29.85,29.86,9300.0,26.1422,26.1684,26.1422,26.1509,9300.0
2011-12-28 12:35:00,29.86,29.86,29.86,29.86,2100.0,26.1509,26.1509,26.1509,26.1509,2100.0
2011-12-28 12:40:00,29.86,29.86,29.84,29.84,11700.0,26.1509,26.1509,26.1334,26.1334,11700.0
2011-12-28 12:45:00,29.85,29.85,29.83,29.83,6900.0,26.1422,26.1422,26.1246,26.1246,6900.0
2011-12-28 12:50:00,29.83,29.83,29.8,29.82,11100.0,26.1246,26.1246,26.0984,26.1159,11100.0
2011-12-28 12:55:00,29.81,29.83,29.8,29.81,16200.0,26.1071,26.1246,26.0984,26.1071,16200.0
2011-12-28 13:00:00,29.81,29.81,29.78,29.79,23400.0,26.1071,26.1071,26.0809,26.0896,23400.0
2011-12-28 13:05:00,29.79,29.79,29.76,29.77,27000.0,26.0896,26.0896,26.0633,26.0721,27000.0
2011-12-28 13:10:00,29.77,29.77,29.74,29.75,27900.0,26.0721,26.0721,26.0458,26.0546,27900.0
2011-12-28 13:15:00,29.74,29.76,29.74,29.76,9600.0,26.0458,26.0633,26.0458,26.0633,9600.0
2011-12-28 13:20:00,29.77,29.78,29.76,29.77,5700.0,26.0721,26.0809,26.0633,26.0721,5700.0
2011-12-28 13:25:00,29.76,29.79,29.76,29.78,4200.0,26.0633,26.0896,26.0633,26.0809,4200.0
2011-12-28 13:30:00,29.8,29.81,29.78,29.81,3000.0,26.0984,26.1071,26.0809,26.1071,3000.0
2011-12-28 13:35:00,29.8,29.83,29.8,29.81,8700.0,26.0984,26.1246,26.0984,26.1071,8700.0
2011-12-28 13:40:00,29.81,29.83,29.81,29.81,16800.0,26.1071,26.1246,26.1071,26.1071,16800.0
2011-12-28 13:45:00,29.81,29.83,29.81,29.83,3600.0,26.1071,26.1246,26.1071,26.1246,3600.0
2011-12-28 13:50:00,29.84,29.85,29.82,29.84,15300.0,26.1334,26.1422,26.1159,26.1334,15300.0
2011-12-28 13:55:00,29.85,29.85,29.83,29.83,12600.0,26.1422,26.1422,26.1246,26.1246,12600.0
2011-12-28 14:00:00,29.82,29.82,29.81,29.81,6300.0,26.1159,26.1159,26.1071,26.1071,6300.0
2011-12-28 14:05:00,29.81,29.83,29.8,29.8,11400.0,26.1071,26.1246,26.0984,26.0984,11400.0
2011-12-28 14:10:00,29.8,29.82,29.79,29.8,6900.0,26.0984,26.1159,26.0896,26.0984,6900.0
2011-12-28 14:15:00,29.81,29.81,29.78,29.79,12900.0,26.1071,26.1071,26.0809,26.0896,12900.0
2011-12-28 14:20:00,29.78,29.81,29.78,29.8,6000.0,26.0809,26.1071,26.0809,26.0984,6000.0
2011-12-28 14:25:00,29.79,29.83,29.78,29.83,9000.0,26.0896,26.1246,26.0809,26.1246,9000.0
2011-12-28 14:30:00,29.85,29.85,29.8,29.81,10800.0,26.1422,26.1422,26.0984,26.1071,10800.0
2011-12-28 14:35:00,29.81,29.83,29.79,29.8,6900.0,26.1071,26.1246,26.0896,26.0984,6900.0
2011-12-28 14:40:00,29.79,29.81,29.79,29.79,3600.0,26.0896,26.1071,26.0896,26.0896,3600.0
2011-12-28 14:45:00,29.8,29.81,29.8,29.81,5400.0,26.0984,26.1071,26.0984,26.1071,5400.0
2011-12-28 14:50:00,29.81,29.81,29.8,29.8,5100.0,26.1071,26.1071,26.0984,26.0984,5100.0
2011-12-28 14:55:00,29.8,29.81,29.79,29.79,10800.0,26.0984,26.1071,26.0896,26.0896,10800.0
2011-12-28 15:00:00,29.8,29.81,29.8,29.81,5100.0,26.0984,26.1071,26.0984,26.1071,5100.0
2011-12-28 15:05:00,29.81,29.82,29.8,29.81,10800.0,26.1071,26.1159,26.0984,26.1071,10800.0
2011-12-28 15:10:00,29.81,29.83,29.81,29.81,11700.0,26.1071,26.1246,26.1071,26.1071,11700.0
2011-12-28 15:15:00,29.82,29.82,29.79,29.8,26100.0,26.1159,26.1159,26.0896,26.0984,26100.0
2011-12-28 15:20:00,29.79,29.82,29.78,29.8,17700.0,26.0896,26.1159,26.0809,26.0984,17700.0
2011-12-28 15:25:00,29.82,29.83,29.76,29.78,31800.0,26.1159,26.1246,26.0633,26.0809,31800.0
2011-12-28 15:30:00,29.76,29.77,29.74,29.75,48900.0,26.0633,26.0721,26.0458,26.0546,48900.0
2011-12-28 15:35:00,29.76,29.77,29.74,29.75,35100.0,26.0633,26.0721,26.0458,26.0546,35100.0
2011-12-28 15:40:00,29.75,29.8,29.75,29.76,41400.0,26.0546,26.0984,26.0546,26.0633,41400.0
2011-12-28 15:45:00,29.76,29.77,29.73,29.75,64500.0,26.0633,26.0721,26.0371,26.0546,64500.0
2011-12-28 15:50:00,29.75,29.77,29.74,29.75,60900.0,26.0546,26.0721,26.0458,26.0546,60900.0
2011-12-28 15:55:00,29.75,29.75,29.7,29.73,168600.0,26.0546,26.0546,26.0108,26.0371,168600.0
2011-12-29 09:30:00,29.81,29.81,29.73,29.75,14700.0,26.1071,26.1071,26.0371,26.0546,14700.0
2011-12-29 09:35:00,29.76,29.81,29.76,29.76,9000.0,26.0633,26.1071,26.0633,26.0633,9000.0
2011-12-29 09:40:00,29.78,29.83,29.77,29.83,18900.0,26.0809,26.1246,26.0721,26.1246,18900.0
2011-12-29 09:45:00,29.82,29.84,29.8,29.81,24300.0,26.1159,26.1334,26.0984,26.1071,24300.0
2011-12-29 09:50:00,29.81,29.92,29.8,29.88,14700.0,26.1071,26.2035,26.0984,26.1684,14700.0
2011-12-29 09:55:00,29.89,29.92,29.86,29.88,9600.0,26.1772,26.2035,26.1509,26.1684,9600.0
2011-12-29 10:00:00,29.88,29.89,29.85,29.85,15000.0,26.1684,26.1772,26.1422,26.1422,15000.0
2011-12-29 10:05:00,29.85,29.88,29.83,29.87,19200.0,26.1422,26.1684,26.1246,26.1597,19200.0
2011-12-29 10:10:00,29.86,29.86,29.83,29.83,11100.0,26.1509,26.1509,26.1246,26.1246,11100.0
2011-12-29 10:15:00,29.85,29.85,29.83,29.83,11700.0,26.1422,26.1422,26.1246,26.1246,11700.0
2011-12-29 10:20:00,29.83,29.85,29.83,29.83,5400.0,26.1246,26.1422,26.1246,26.1246,5400.0
2011-12-29 10:25:00,29.83,29.87,29.83,29.83,10800.0,26.1246,26.1597,26.1246,26.1246,10800.0
2011-12-29 10:30:00,29.84,29.9,29.81,29.85,144900.0,26.1334,26.186,26.1071,26.1422,144900.0
2011-12-29 10:35:00,29.85,29.88,29.85,29.87,23700.0,26.1422,26.1684,26.1422,26.1597,23700.0
2011-12-29 10:40:00,29.88,29.9,29.88,29.88,18900.0,26.1684,26.186,26.1684,26.1684,18900.0
2011-12-29 10:45:00,29.86,29.87,29.85,29.86,7500.0,26.1509,26.1597,26.1422,26.1509,7500.0
2011-12-29 10:50:00,29.85,29.86,29.84,29.85,3900.0,26.1422,26.1509,26.1334,26.1422,3900.0
2011-12-29 10:55:00,29.84,29.85,29.82,29.82,8100.0,26.1334,26.1422,26.1159,26.1159,8100.0
2011-12-29 11:00:00,29.82,29.87,29.82,29.86,15300.0,26.1159,26.1597,26.1159,26.1509,15300.0
2011-12-29 11:05:00,29.88,29.89,29.84,29.84,7800.0,26.1684,26.1772,26.1334,26.1334,7800.0
2011-12-29 11:10:00,29.83,29.83,29.8,29.82,5400.0,26.1246,26.1246,26.0984,26.1159,5400.0
2011-12-29 11:15:00,29.81,29.81,29.79,29.8,7500.0,26.1071,26.1071,26.0896,26.0984,7500.0
2011-12-29 11:20:00,29.81,29.81,29.78,29.78,9000.0,26.1071,26.1071,26.0809,26.0809,9000.0
2011-12-29 11:25:00,29.78,29.8,29.78,29.79,15600.0,26.0809,26.0984,26.0809,26.0896,15600.0
2011-12-29 11:30:00,29.79,29.79,29.77,29.77,8100.0,26.0896,26.0896,26.0721,26.0721,8100.0
2011-12-29 11:35:00,29.78,29.8,29.78,29.78,9900.0,26.0809,26.0984,26.0809,26.0809,9900.0
2011-12-29 11:40:00,29.79,29.8,29.79,29.79,7800.0,26.0896,26.0984,26.0896,26.0896,7800.0
2011-12-29 11:45:00,29.79,29.8,29.78,29.78,9900.0,26.0896,26.0984,26.0809,26.0809,9900.0
2011-12-29 11:50:00,29.8,29.8,29.79,29.79,5400.0,26.0984,26.0984,26.0896,26.0896,5400.0
2011-12-29 11:55:00,29.79,29.8,29.78,29.79,11100.0,26.0896,26.0984,26.0809,26.0896,11100.0
2011-12-29 12:00:00,29.8,29.81,29.79,29.8,4200.0,26.0984,26.1071,26.0896,26.0984,4200.0
2011-12-29 12:05:00,29.79,29.79,29.77,29.77,10500.0,26.0896,26.0896,26.0721,26.0721,10500.0
2011-12-29 12:10:00,29.78,29.78,29.77,29.78,2700.0,26.0809,26.0809,26.0721,26.0809,2700.0
2011-12-29 12:15:00,29.79,29.79,29.78,29.79,4200.0,26.0896,26.0896,26.0809,26.0896,4200.0
2011-12-29 12:20:00,29.77,29.8,29.77,29.8,4800.0,26.0721,26.0984,26.0721,26.0984,4800.0
2011-12-29 12:25:00,29.8,29.82,29.8,29.8,5400.0,26.0984,26.1159,26.0984,26.0984,5400.0
2011-12-29 12:30:00,29.8,29.8,29.77,29.77,3300.0,26.0984,26.0984,26.0721,26.0721,3300.0
2011-12-29 12:35:00,29.76,29.78,29.75,29.78,7500.0,26.0633,26.0809,26.0546,26.0809,7500.0
2011-12-29 12:40:00,29.78,29.8,29.78,29.79,2400.0,26.0809,26.0984,26.0809,26.0896,2400.0
2011-12-29 12:45:00,29.79,29.81,29.79,29.81,3000.0,26.0896,26.1071,26.0896,26.1071,3000.0
2011-12-29 12:50:00,29.82,29.83,29.81,29.81,7800.0,26.1159,26.1246,26.1071,26.1071,7800.0
2011-12-29 12:55:00,29.81,29.81,29.78,29.8,9300.0,26.1071,26.1071,26.0809,26.0984,9300.0
2011-12-29 13:00:00,29.81,29.83,29.81,29.81,4800.0,26.1071,26.1246,26.1071,26.1071,4800.0
2011-12-29 13:05:00,29.82,29.84,29.82,29.84,4500.0,26.1159,26.1334,26.1159,26.1334,4500.0
2011-12-29 13:10:00,29.85,29.85,29.83,29.83,5100.0,26.1422,26.1422,26.1246,26.1246,5100.0
2011-12-29 13:15:00,29.82,29.82,29.79,29.8,7200.0,26.1159,26.1159,26.0896,26.0984,7200.0
2011-12-29 13:20:00,29.81,29.81,29.79,29.8,6600.0,26.1071,26.1071,26.0896,26.0984,6600.0
2011-12-29 13:25:00,29.8,29.83,29.79,29.82,14400.0,26.0984,26.1246,26.0896,26.1159,14400.0
2011-12-29 13:30:00,29.82,29.82,29.81,29.81,6300.0,26.1159,26.1159,26.1071,26.1071,6300.0
2011-12-29 13:35:00,29.81,29.85,29.81,29.84,11700.0,26.1071,26.1422,26.1071,26.1334,11700.0
2011-12-29 13:40:00,29.85,29.87,29.82,29.82,4800.0,26.1422,26.1597,26.1159,26.1159,4800.0
2011-12-29 13:45:00,29.8,29.81,29.79,29.81,6300.0,26.0984,26.1071,26.0896,26.1071,6300.0
2011-12-29 13:50:00,29.8,29.81,29.79,29.81,10800.0,26.0984,26.1071,26.0896,26.1071,10800.0
2011-12-29 13:55:00,29.81,29.82,29.8,29.81,6000.0,26.1071,26.1159,26.0984,26.1071,6000.0
2011-12-29 14:00:00,29.82,29.84,29.81,29.84,9600.0,26.1159,26.1334,26.1071,26.1334,9600.0
2011-12-29 14:05:00,29.84,29.84,29.83,29.83,6900.0,26.1334,26.1334,26.1246,26.1246,6900.0
2011-12-29 14:10:00,29.83,29.83,29.81,29.82,9000.0,26.1246,26.1246,26.1071,26.1159,9000.0
2011-12-29 14:15:00,29.83,29.83,29.82,29.83,6300.0,26.1246,26.1246,26.1159,26.1246,6300.0
2011-12-29 14:20:00,29.84,29.85,29.83,29.84,8400.0,26.1334,26.1422,26.1246,26.1334,8400.0
2011-12-29 14:25:00,29.84,29.84,29.81,29.81,5100.0,26.1334,26.1334,26.1071,26.1071,5100.0
2011-12-29 14:30:00,29.81,29.81,29.79,29.8,7800.0,26.1071,26.1071,26.0896,26.0984,7800.0
2011-12-29 14:35:00,29.8,29.8,29.79,29.8,7800.0,26.0984,26.0984,26.0896,26.0984,7800.0
2011-12-29 14:40:00,29.8,29.8,29.79,29.79,7200.0,26.0984,26.0984,26.0896,26.0896,7200.0
2011-12-29 14:45:00,29.8,29.81,29.79,29.8,8400.0,26.0984,26.1071,26.0896,26.0984,8400.0
2011-12-29 14:50:00,29.81,29.81,29.79,29.8,8100.0,26.1071,26.1071,26.0896,26.0984,8100.0
2011-12-29 14:55:00,29.8,29.82,29.8,29.81,10500.0,26.0984,26.1159,26.0984,26.1071,10500.0
2011-12-29 15:00:00,29.81,29.83,29.81,29.81,7800.0,26.1071,26.1246,26.1071,26.1071,7800.0
2011-12-29 15:05:00,29.81,29.83,29.81,29.83,10200.0,26.1071,26.1246,26.1071,26.1246,10200.0
2011-12-29 15:10:00,29.83,29.84,29.82,29.83,12900.0,26.1246,26.1334,26.1159,26.1246,12900.0
2011-12-29 15:15:00,29.83,29.85,29.83,29.83,10500.0,26.1246,26.1422,26.1246,26.1246,10500.0
2011-12-29 15:20:00,29.83,29.85,29.81,29.85,24300.0,26.1246,26.1422,26.1071,26.1422,24300.0
2011-12-29 15:25:00,29.87,29.87,29.83,29.85,11400.0,26.1597,26.1597,26.1246,26.1422,11400.0
2011-12-29 15:30:00,29.85,29.86,29.84,29.84,15300.0,26.1422,26.1509,26.1334,26.1334,15300.0
2011-12-29 15:35:00,29.84,29.87,29.84,29.87,15300.0,26.1334,26.1597,26.1334,26.1597,15300.0
2011-12-29 15:40:00,29.87,29.9,29.86,29.88,17700.0,26.1597,26.186,26.1509,26.1684,17700.0
2011-12-29 15:45:00,29.87,29.88,29.85,29.85,37800.0,26.1597,26.1684,26.1422,26.1422,37800.0
2011-12-29 15:50:00,29.85,29.89,29.85,29.87,40500.0,26.1422,26.1772,26.1422,26.1597,40500.0
2011-12-29 15:55:00,29.87,29.89,29.86,29.87,72300.0,26.1597,26.1772,26.1509,26.1597,72300.0
2011-12-30 09:30:00,29.89,29.93,29.83,29.85,21600.0,26.1772,26.2122,26.1246,26.1422,21600.0
2011-12-30 09:35:00,29.87,29.88,29.82,29.83,7200.0,26.1597,26.1684,26.1159,26.1246,7200.0
2011-12-30 09:40:00,29.83,29.84,29.77,29.77,12000.0,26.1246,26.1334,26.0721,26.0721,12000.0
2011-12-30 09:45:00,29.76,29.85,29.76,29.83,13200.0,26.0633,26.1422,26.0633,26.1246,13200.0
2011-12-30 09:50:00,29.83,29.85,29.81,29.81,8400.0,26.1246,26.1422,26.1071,26.1071,8400.0
2011-12-30 09:55:00,29.83,29.83,29.78,29.78,4200.0,26.1246,26.1246,26.0809,26.0809,4200.0
2011-12-30 10:00:00,29.78,29.84,29.76,29.84,5400.0,26.0809,26.1334,26.0633,26.1334,5400.0
2011-12-30 10:05:00,29.82,29.84,29.79,29.8,9900.0,26.1159,26.1334,26.0896,26.0984,9900.0
2011-12-30 10:10:00,29.8,29.82,29.78,29.8,18600.0,26.0984,26.1159,26.0809,26.0984,18600.0
2011-12-30 10:15:00,29.81,29.83,29.79,29.81,4200.0,26.1071,26.1246,26.0896,26.1071,4200.0
2011-12-30 10:20:00,29.81,29.81,29.79,29.79,3900.0,26.1071,26.1071,26.0896,26.0896,3900.0
2011-12-30 10:25:00,29.78,29.78,29.74,29.74,6000.0,26.0809,26.0809,26.0458,26.0458,6000.0
2011-12-30 10:30:00,29.75,29.76,29.74,29.75,5700.0,26.0546,26.0633,26.0458,26.0546,5700.0
2011-12-30 10:35:00,29.77,29.77,29.74,29.74,5400.0,26.0721,26.0721,26.0458,26.0458,5400.0
2011-12-30 10:40:00,29.73,29.75,29.72,29.74,3900.0,26.0371,26.0546,26.0283,26.0458,3900.0
2011-12-30 10:45:00,29.74,29.75,29.73,29.74,5400.0,26.0458,26.0546,26.0371,26.0458,5400.0
2011-12-30 10:50:00,29.74,29.74,29.72,29.74,8700.0,26.0458,26.0458,26.0283,26.0458,8700.0
2011-12-30 10:55:00,29.74,29.8,29.74,29.79,11400.0,26.0458,26.0984,26.0458,26.0896,11400.0
2011-12-30 11:00:00,29.79,29.82,29.79,29.82,7200.0,26.0896,26.1159,26.0896,26.1159,7200.0
2011-12-30 11:05:00,29.82,29.83,29.8,29.8,10800.0,26.1159,26.1246,26.0984,26.0984,10800.0
2011-12-30 11:10:00,29.81,29.81,29.78,29.8,6300.0,26.1071,26.1071,26.0809,26.0984,6300.0
2011-12-30 11:15:00,29.8,29.81,29.79,29.81,6600.0,26.0984,26.1071,26.0896,26.1071,6600.0
2011-12-30 11:20:00,29.81,29.82,29.78,29.79,29100.0,26.1071,26.1159,26.0809,26.0896,29100.0
2011-12-30 11:25:00,29.79,29.81,29.79,29.8,15900.0,26.0896,26.1071,26.0896,26.0984,15900.0
2011-12-30 11:30:00,29.81,29.81,29.8,29.8,6600.0,26.1071,26.1071,26.0984,26.0984,6600.0
2011-12-30 11:35:00,29.8,29.83,29.79,29.82,9900.0,26.0984,26.1246,26.0896,26.1159,9900.0
2011-12-30 11:40:00,29.82,29.84,29.81,29.83,5100.0,26.1159,26.1334,26.1071,26.1246,5100.0
2011-12-30 11:45:00,29.84,29.85,29.84,29.84,6000.0,26.1334,26.1422,26.1334,26.1334,6000.0
2011-12-30 11:50:00,29.84,29.84,29.82,29.82,5100.0,26.1334,26.1334,26.1159,26.1159,5100.0
2011-12-30 11:55:00,29.83,29.83,29.82,29.82,3600.0,26.1246,26.1246,26.1159,26.1159,3600.0
2011-12-30 12:00:00,29.81,29.84,29.81,29.83,2700.0,26.1071,26.1334,26.1071,26.1246,2700.0
2011-12-30 12:05:00,29.82,29.83,29.81,29.81,3000.0,26.1159,26.1246,26.1071,26.1071,3000.0
2011-12-30 12:10:00,29.81,29.82,29.79,29.79,5700.0,26.1071,26.1159,26.0896,26.0896,5700.0
2011-12-30 12:15:00,29.79,29.8,29.79,29.8,2100.0,26.0896,26.0984,26.0896,26.0984,2100.0
2011-12-30 12:20:00,29.79,29.81,29.79,29.8,6600.0,26.0896,26.1071,26.0896,26.0984,6600.0
2011-12-30 12:25:00,29.79,29.8,29.79,29.8,1800.0,26.0896,26.0984,26.0896,26.0984,1800.0
2011-12-30 12:30:00,29.82,29.82,29.8,29.8,6000.0,26.1159,26.1159,26.0984,26.0984,6000.0
2011-12-30 12:35:00,29.79,29.8,29.79,29.8,6000.0,26.0896,26.0984,26.0896,26.0984,6000.0
2011-12-30 12:40:00,29.8,29.81,29.8,29.81,3600.0,26.0984,26.1071,26.0984,26.1071,3600.0
2011-12-30 12:45:00,29.81,29.82,29.81,29.82,5100.0,26.1071,26.1159,26.1071,26.1159,5100.0
2011-12-30 12:50:00,29.82,29.82,29.79,29.8,4800.0,26.1159,26.1159,26.0896,26.0984,4800.0
2011-12-30 12:55:00,29.8,29.81,29.8,29.81,7200.0,26.0984,26.1071,26.0984,26.1071,7200.0
2011-12-30 13:00:00,29.8,29.81,29.8,29.81,10200.0,26.0984,26.1071,26.0984,26.1071,10200.0
2011-12-30 13:05:00,29.81,29.81,29.79,29.8,4200.0,26.1071,26.1071,26.0896,26.0984,4200.0
2011-12-30 13:10:00,29.8,29.81,29.8,29.8,1800.0,26.0984,26.1071,26.0984,26.0984,1800.0
2011-12-30 13:15:00,29.8,29.8,29.78,29.78,4500.0,26.0984,26.0984,26.0809,26.0809,4500.0
2011-12-30 13:20:00,29.78,29.79,29.77,29.78,6000.0,26.0809,26.0896,26.0721,26.0809,6000.0
2011-12-30 13:25:00,29.78,29.79,29.76,29.76,5700.0,26.0809,26.0896,26.0633,26.0633,5700.0
2011-12-30 13:30:00,29.77,29.78,29.77,29.78,7500.0,26.0721,26.0809,26.0721,26.0809,7500.0
2011-12-30 13:35:00,29.78,29.78,29.76,29.76,6600.0,26.0809,26.0809,26.0633,26.0633,6600.0
2011-12-30 13:40:00,29.77,29.78,29.77,29.77,6000.0,26.0721,26.0809,26.0721,26.0721,6000.0
2011-12-30 13:45:00,29.77,29.78,29.77,29.78,7200.0,26.0721,26.0809,26.0721,26.0809,7200.0
2011-12-30 13:50:00,29.77,29.77,29.77,29.77,4200.0,26.0721,26.0721,26.0721,26.0721,4200.0
2011-12-30 13:55:00,29.77,29.78,29.77,29.78,3300.0,26.0721,26.0809,26.0721,26.0809,3300.0
2011-12-30 14:00:00,29.78,29.79,29.77,29.79,10500.0,26.0809,26.0896,26.0721,26.0896,10500.0
2011-12-30 14:05:00,29.78,29.8,29.78,29.79,14400.0,26.0809,26.0984,26.0809,26.0896,14400.0
2011-12-30 14:10:00,29.79,29.79,29.78,29.79,9600.0,26.0896,26.0896,26.0809,26.0896,9600.0
2011-12-30 14:15:00,29.78,29.79,29.78,29.78,5400.0,26.0809,26.0896,26.0809,26.0809,5400.0
2011-12-30 14:20:00,29.78,29.78,29.72,29.73,10200.0,26.0809,26.0809,26.0283,26.0371,10200.0
2011-12-30 14:25:00,29.73,29.74,29.73,29.74,6900.0,26.0371,26.0458,26.0371,26.0458,6900.0
2011-12-30 14:30:00,29.75,29.78,29.75,29.78,6900.0,26.0546,26.0809,26.0546,26.0809,6900.0
2011-12-30 14:35:00,29.78,29.78,29.75,29.75,7800.0,26.0809,26.0809,26.0546,26.0546,7800.0
2011-12-30 14:40:00,29.75,29.75,29.72,29.72,8700.0,26.0546,26.0546,26.0283,26.0283,8700.0
2011-12-30 14:45:00,29.72,29.75,29.72,29.75,9600.0,26.0283,26.0546,26.0283,26.0546,9600.0
2011-12-30 14:50:00,29.74,29.74,29.73,29.73,8700.0,26.0458,26.0458,26.0371,26.0371,8700.0
2011-12-30 14:55:00,29.73,29.74,29.73,29.74,12300.0,26.0371,26.0458,26.0371,26.0458,12300.0
2011-12-30 15:00:00,29.74,29.75,29.74,29.75,17400.0,26.0458,26.0546,26.0458,26.0546,17400.0
2011-12-30 15:05:00,29.75,29.76,29.74,29.76,8100.0,26.0546,26.0633,26.0458,26.0633,8100.0
2011-12-30 15:10:00,29.75,29.76,29.74,29.75,14700.0,26.0546,26.0633,26.0458,26.0546,14700.0
2011-12-30 15:15:00,29.75,29.77,29.75,29.76,13200.0,26.0546,26.0721,26.0546,26.0633,13200.0
2011-12-30 15:20:00,29.77,29.78,29.76,29.77,13800.0,26.0721,26.0809,26.0633,26.0721,13800.0
2011-12-30 15:25:00,29.77,29.79,29.76,29.78,29100.0,26.0721,26.0896,26.0633,26.0809,29100.0
2011-12-30 15:30:00,29.78,29.8,29.78,29.8,24600.0,26.0809,26.0984,26.0809,26.0984,24600.0
2011-12-30 15:35:00,29.8,29.8,29.8,29.8,25800.0,26.0984,26.0984,26.0984,26.0984,25800.0
2011-12-30 15:40:00,29.8,29.81,29.8,29.81,39000.0,26.0984,26.1071,26.0984,26.1071,39000.0
2011-12-30 15:45:00,29.81,29.82,29.79,29.81,48300.0,26.1071,26.1159,26.0896,26.1071,48300.0
2011-12-30 15:50:00,29.81,29.81,29.8,29.81,41400.0,26.1071,26.1071,26.0984,26.1071,41400.0
2011-12-30 15:55:00,29.81,29.81,29.75,29.75,141600.0,26.1071,26.1071,26.0546,26.0546,141600.0
2012-01-03 09:30:00,30.13,30.37,30.07,30.35,204000.0,26.3874,26.5976,26.3348,26.5801,204000.0
2012-01-03 09:35:00,30.33,31.1,30.33,30.83,392100.0,26.5625,27.2369,26.5625,27.0004,392100.0
2012-01-03 09:40:00,30.8,30.9,30.57,30.64,140100.0,26.9742,27.0617,26.7727,26.834,140100.0
2012-01-03 09:45:00,30.63,30.67,30.54,30.55,40500.0,26.8253,26.8603,26.7465,26.7552,40500.0
2012-01-03 09:50:00,30.56,30.56,30.44,30.45,41700.0,26.764,26.764,26.6589,26.6676,41700.0
2012-01-03 09:55:00,30.44,30.45,30.32,30.43,92400.0,26.6589,26.6676,26.5538,26.6501,92400.0
2012-01-03 10:00:00,30.44,30.49,30.37,30.42,51300.0,26.6589,26.7027,26.5976,26.6414,51300.0
2012-01-03 10:05:00,30.4,30.47,30.38,30.39,48300.0,26.6238,26.6851,26.6063,26.6151,48300.0
2012-01-03 10:10:00,30.38,30.41,30.32,30.33,84600.0,26.6063,26.6326,26.5538,26.5625,84600.0
2012-01-03 10:15:00,30.33,30.33,30.24,30.3,122400.0,26.5625,26.5625,26.4837,26.5363,122400.0
2012-01-03 10:20:00,30.3,30.3,30.27,30.29,53400.0,26.5363,26.5363,26.51,26.5275,53400.0
2012-01-03 10:25:00,30.29,30.32,30.29,30.3,16500.0,26.5275,26.5538,26.5275,26.5363,16500.0
2012-01-03 10:30:00,30.3,30.36,30.29,30.36,23400.0,26.5363,26.5888,26.5275,26.5888,23400.0
2012-01-03 10:35:00,30.34,30.36,30.31,30.32,33300.0,26.5713,26.5888,26.545,26.5538,33300.0
2012-01-03 10:40:00,30.32,30.35,30.32,30.33,93300.0,26.5538,26.5801,26.5538,26.5625,93300.0
2012-01-03 10:45:00,30.33,30.36,30.33,30.35,186600.0,26.5625,26.5888,26.5625,26.5801,186600.0
2012-01-03 10:50:00,30.36,30.38,30.33,30.33,63900.0,26.5888,26.6063,26.5625,26.5625,63900.0
2012-01-03 10:55:00,30.35,30.36,30.33,30.34,21300.0,26.5801,26.5888,26.5625,26.5713,21300.0
2012-01-03 11:00:00,30.35,30.37,30.34,30.35,17700.0,26.5801,26.5976,26.5713,26.5801,17700.0
2012-01-03 11:05:00,30.36,30.36,30.3,30.31,27300.0,26.5888,26.5888,26.5363,26.545,27300.0
2012-01-03 11:10:00,30.31,30.33,30.3,30.33,22500.0,26.545,26.5625,26.5363,26.5625,22500.0
2012-01-03 11:15:00,30.33,30.35,30.32,30.35,32700.0,26.5625,26.5801,26.5538,26.5801,32700.0
2012-01-03 11:20:00,30.35,30.36,30.33,30.34,17700.0,26.5801,26.5888,26.5625,26.5713,17700.0
2012-01-03 11:25:00,30.34,30.35,30.33,30.34,9900.0,26.5713,26.5801,26.5625,26.5713,9900.0
2012-01-03 11:30:00,30.33,30.35,30.33,30.33,39600.0,26.5625,26.5801,26.5625,26.5625,39600.0
2012-01-03 11:35:00,30.34,30.34,30.32,30.33,19500.0,26.5713,26.5713,26.5538,26.5625,19500.0
2012-01-03 11:40:00,30.33,30.34,30.24,30.25,54300.0,26.5625,26.5713,26.4837,26.4925,54300.0
2012-01-03 11:45:00,30.24,30.26,30.21,30.23,53100.0,26.4837,26.5012,26.4574,26.475,53100.0
2012-01-03 11:50:00,30.24,30.28,30.23,30.27,19200.0,26.4837,26.5187,26.475,26.51,19200.0
2012-01-03 11:55:00,30.28,30.31,30.26,30.29,42300.0,26.5187,26.545,26.5012,26.5275,42300.0
2012-01-03 12:00:00,30.29,30.31,30.29,30.3,21300.0,26.5275,26.545,26.5275,26.5363,21300.0
2012-01-03 12:05:00,30.3,30.3,30.29,30.29,27000.0,26.5363,26.5363,26.5275,26.5275,27000.0
2012-01-03 12:10:00,30.29,30.29,30.27,30.27,8700.0,26.5275,26.5275,26.51,26.51,8700.0
2012-01-03 12:15:00,30.27,30.29,30.27,30.27,36900.0,26.51,26.5275,26.51,26.51,36900.0
2012-01-03 12:20:00,30.27,30.27,30.22,30.26,41400.0,26.51,26.51,26.4662,26.5012,41400.0
2012-01-03 12:25:00,30.26,30.27,30.24,30.26,39900.0,26.5012,26.51,26.4837,26.5012,39900.0
2012-01-03 12:30:00,30.26,30.26,30.21,30.21,6000.0,26.5012,26.5012,26.4574,26.4574,6000.0
2012-01-03 12:35:00,30.21,30.22,30.17,30.17,17400.0,26.4574,26.4662,26.4224,26.4224,17400.0
2012-01-03 12:40:00,30.18,30.21,30.17,30.19,38400.0,26.4312,26.4574,26.4224,26.4399,38400.0
2012-01-03 12:45:00,30.18,30.18,30.17,30.17,44700.0,26.4312,26.4312,26.4224,26.4224,44700.0
2012-01-03 12:50:00,30.18,30.25,30.18,30.23,386400.0,26.4312,26.4925,26.4312,26.475,386400.0
2012-01-03 12:55:00,30.24,30.31,30.24,30.29,29700.0,26.4837,26.545,26.4837,26.5275,29700.0
2012-01-03 13:00:00,30.29,30.34,30.27,30.33,21600.0,26.5275,26.5713,26.51,26.5625,21600.0
2012-01-03 13:05:00,30.33,30.33,30.24,30.26,30000.0,26.5625,26.5625,26.4837,26.5012,30000.0
2012-01-03 13:10:00,30.24,30.28,30.24,30.28,21600.0,26.4837,26.5187,26.4837,26.5187,21600.0
2012-01-03 13:15:00,30.29,30.3,30.28,30.3,45900.0,26.5275,26.5363,26.5187,26.5363,45900.0
2012-01-03 13:20:00,30.31,30.35,30.3,30.34,53100.0,26.545,26.5801,26.5363,26.5713,53100.0
2012-01-03 13:25:00,30.34,30.36,30.33,30.35,17700.0,26.5713,26.5888,26.5625,26.5801,17700.0
2012-01-03 13:30:00,30.33,30.34,30.33,30.33,18000.0,26.5625,26.5713,26.5625,26.5625,18000.0
2012-01-03 13:35:00,30.34,30.34,30.32,30.33,24300.0,26.5713,26.5713,26.5538,26.5625,24300.0
2012-01-03 13:40:00,30.34,30.37,30.33,30.33,33600.0,26.5713,26.5976,26.5625,26.5625,33600.0
2012-01-03 13:45:00,30.33,30.35,30.33,30.34,24600.0,26.5625,26.5801,26.5625,26.5713,24600.0
2012-01-03 13:50:00,30.34,30.35,30.33,30.34,21600.0,26.5713,26.5801,26.5625,26.5713,21600.0
2012-01-03 13:55:00,30.34,30.34,30.33,30.34,26400.0,26.5713,26.5713,26.5625,26.5713,26400.0
2012-01-03 14:00:00,30.34,30.35,30.34,30.34,13800.0,26.5713,26.5801,26.5713,26.5713,13800.0
2012-01-03 14:05:00,30.34,30.35,30.33,30.33,27900.0,26.5713,26.5801,26.5625,26.5625,27900.0
2012-01-03 14:10:00,30.34,30.34,30.33,30.33,27300.0,26.5713,26.5713,26.5625,26.5625,27300.0
2012-01-03 14:15:00,30.34,30.35,30.33,30.35,30000.0,26.5713,26.5801,26.5625,26.5801,30000.0
2012-01-03 14:20:00,30.34,30.35,30.33,30.34,20100.0,26.5713,26.5801,26.5625,26.5713,20100.0
2012-01-03 14:25:00,30.34,30.34,30.33,30.34,15600.0,26.5713,26.5713,26.5625,26.5713,15600.0
2012-01-03 14:30:00,30.33,30.33,30.3,30.32,34500.0,26.5625,26.5625,26.5363,26.5538,34500.0
2012-01-03 14:35:00,30.33,30.34,30.32,30.33,22200.0,26.5625,26.5713,26.5538,26.5625,22200.0
2012-01-03 14:40:00,30.33,30.35,30.31,30.31,28200.0,26.5625,26.5801,26.545,26.545,28200.0
2012-01-03 14:45:00,30.31,30.32,30.29,30.29,34500.0,26.545,26.5538,26.5275,26.5275,34500.0
2012-01-03 14:50:00,30.29,30.3,30.28,30.29,27300.0,26.5275,26.5363,26.5187,26.5275,27300.0
2012-01-03 14:55:00,30.28,30.29,30.26,30.27,21900.0,26.5187,26.5275,26.5012,26.51,21900.0
2012-01-03 15:00:00,30.26,30.27,30.24,30.26,43200.0,26.5012,26.51,26.4837,26.5012,43200.0
2012-01-03 15:05:00,30.26,30.29,30.26,30.28,25800.0,26.5012,26.5275,26.5012,26.5187,25800.0
2012-01-03 15:10:00,30.27,30.27,30.25,30.26,32700.0,26.51,26.51,26.4925,26.5012,32700.0
2012-01-03 15:15:00,30.26,30.29,30.25,30.28,180600.0,26.5012,26.5275,26.4925,26.5187,180600.0
2012-01-03 15:20:00,30.29,30.31,30.27,30.27,57000.0,26.5275,26.545,26.51,26.51,57000.0
2012-01-03 15:25:00,30.27,30.34,30.27,30.34,57600.0,26.51,26.5713,26.51,26.5713,57600.0
2012-01-03 15:30:00,30.33,30.34,30.31,30.32,210900.0,26.5625,26.5713,26.545,26.5538,210900.0
2012-01-03 15:35:00,30.32,30.34,30.31,30.34,123300.0,26.5538,26.5713,26.545,26.5713,123300.0
2012-01-03 15:40:00,30.34,30.34,30.33,30.34,95100.0,26.5713,26.5713,26.5625,26.5713,95100.0
2012-01-03 15:45:00,30.34,30.34,30.33,30.34,141000.0,26.5713,26.5713,26.5625,26.5713,141000.0
2012-01-03 15:50:00,30.34,30.34,30.33,30.33,144600.0,26.5713,26.5713,26.5625,26.5625,144600.0
2012-01-03 15:55:00,30.34,30.34,30.3,30.34,258600.0,26.5713,26.5713,26.5363,26.5713,258600.0
2012-01-04 09:30:00,30.27,30.39,30.27,30.39,45000.0,26.51,26.6151,26.51,26.6151,45000.0
2012-01-04 09:35:00,30.38,30.43,30.3,30.43,33000.0,26.6063,26.6501,26.5363,26.6501,33000.0
2012-01-04 09:40:00,30.4,30.44,30.35,30.38,18000.0,26.6238,26.6589,26.5801,26.6063,18000.0
2012-01-04 09:45:00,30.38,30.41,30.32,30.38,18900.0,26.6063,26.6326,26.5538,26.6063,18900.0
2012-01-04 09:50:00,30.42,30.43,30.38,30.4,95700.0,26.6414,26.6501,26.6063,26.6238,95700.0
2012-01-04 09:55:00,30.4,30.46,30.39,30.4,104100.0,26.6238,26.6764,26.6151,26.6238,104100.0
2012-01-04 10:00:00,30.4,30.4,30.37,30.39,30000.0,26.6238,26.6238,26.5976,26.6151,30000.0
2012-01-04 10:05:00,30.39,30.45,30.38,30.45,33900.0,26.6151,26.6676,26.6063,26.6676,33900.0
2012-01-04 10:10:00,30.44,30.46,30.41,30.44,39000.0,26.6589,26.6764,26.6326,26.6589,39000.0
2012-01-04 10:15:00,30.43,30.45,30.4,30.42,16500.0,26.6501,26.6676,26.6238,26.6414,16500.0
2012-01-04 10:20:00,30.42,30.44,30.39,30.42,39300.0,26.6414,26.6589,26.6151,26.6414,39300.0
2012-01-04 10:25:00,30.43,30.47,30.43,30.44,59700.0,26.6501,26.6851,26.6501,26.6589,59700.0
2012-01-04 10:30:00,30.44,30.48,30.43,30.46,27300.0,26.6589,26.6939,26.6501,26.6764,27300.0
2012-01-04 10:35:00,30.46,30.48,30.42,30.47,36900.0,26.6764,26.6939,26.6414,26.6851,36900.0
2012-01-04 10:40:00,30.47,30.48,30.44,30.46,16800.0,26.6851,26.6939,26.6589,26.6764,16800.0
2012-01-04 10:45:00,30.45,30.46,30.44,30.45,12600.0,26.6676,26.6764,26.6589,26.6676,12600.0
2012-01-04 10:50:00,30.45,30.45,30.43,30.44,64200.0,26.6676,26.6676,26.6501,26.6589,64200.0
2012-01-04 10:55:00,30.44,30.44,30.42,30.44,31500.0,26.6589,26.6589,26.6414,26.6589,31500.0
2012-01-04 11:00:00,30.44,30.52,30.43,30.52,70800.0,26.6589,26.7289,26.6501,26.7289,70800.0
2012-01-04 11:05:00,30.52,30.54,30.5,30.5,25500.0,26.7289,26.7465,26.7114,26.7114,25500.0
2012-01-04 11:10:00,30.49,30.54,30.49,30.54,18300.0,26.7027,26.7465,26.7027,26.7465,18300.0
2012-01-04 11:15:00,30.53,30.55,30.51,30.54,23400.0,26.7377,26.7552,26.7202,26.7465,23400.0
2012-01-04 11:20:00,30.54,30.55,30.53,30.54,11700.0,26.7465,26.7552,26.7377,26.7465,11700.0
2012-01-04 11:25:00,30.54,30.55,30.53,30.55,21900.0,26.7465,26.7552,26.7377,26.7552,21900.0
2012-01-04 11:30:00,30.55,30.55,30.54,30.54,134100.0,26.7552,26.7552,26.7465,26.7465,134100.0
2012-01-04 11:35:00,30.54,30.65,30.54,30.64,107400.0,26.7465,26.8428,26.7465,26.834,107400.0
2012-01-04 11:40:00,30.65,30.66,30.64,30.65,30600.0,26.8428,26.8515,26.834,26.8428,30600.0
2012-01-04 11:45:00,30.65,30.65,30.6,30.61,85500.0,26.8428,26.8428,26.799,26.8078,85500.0
2012-01-04 11:50:00,30.59,30.59,30.55,30.55,10200.0,26.7902,26.7902,26.7552,26.7552,10200.0
2012-01-04 11:55:00,30.56,30.61,30.53,30.6,207000.0,26.764,26.8078,26.7377,26.799,207000.0
2012-01-04 12:00:00,30.6,30.64,30.6,30.64,9900.0,26.799,26.834,26.799,26.834,9900.0
2012-01-04 12:05:00,30.66,30.73,30.65,30.7,71700.0,26.8515,26.9129,26.8428,26.8866,71700.0
2012-01-04 12:10:00,30.7,30.72,30.69,30.71,14100.0,26.8866,26.9041,26.8778,26.8953,14100.0
2012-01-04 12:15:00,30.72,30.74,30.7,30.7,17100.0,26.9041,26.9216,26.8866,26.8866,17100.0
2012-01-04 12:20:00,30.7,30.77,30.7,30.76,43200.0,26.8866,26.9479,26.8866,26.9391,43200.0
2012-01-04 12:25:00,30.75,30.76,30.73,30.73,11100.0,26.9304,26.9391,26.9129,26.9129,11100.0
2012-01-04 12:30:00,30.74,30.74,30.68,30.7,16200.0,26.9216,26.9216,26.8691,26.8866,16200.0
2012-01-04 12:35:00,30.7,30.76,30.7,30.76,29100.0,26.8866,26.9391,26.8866,26.9391,29100.0
2012-01-04 12:40:00,30.75,30.77,30.74,30.75,226200.0,26.9304,26.9479,26.9216,26.9304,226200.0
2012-01-04 12:45:00,30.74,30.75,30.74,30.75,11100.0,26.9216,26.9304,26.9216,26.9304,11100.0
2012-01-04 12:50:00,30.75,30.75,30.73,30.75,13200.0,26.9304,26.9304,26.9129,26.9304,13200.0
2012-01-04 12:55:00,30.75,30.76,30.74,30.76,101100.0,26.9304,26.9391,26.9216,26.9391,101100.0
2012-01-04 13:00:00,30.76,30.76,30.69,30.69,19800.0,26.9391,26.9391,26.8778,26.8778,19800.0
2012-01-04 13:05:00,30.7,30.74,30.7,30.73,15600.0,26.8866,26.9216,26.8866,26.9129,15600.0
2012-01-04 13:10:00,30.74,30.75,30.73,30.73,5700.0,26.9216,26.9304,26.9129,26.9129,5700.0
2012-01-04 13:15:00,30.75,30.75,30.66,30.66,9000.0,26.9304,26.9304,26.8515,26.8515,9000.0
2012-01-04 13:20:00,30.67,30.69,30.67,30.67,19800.0,26.8603,26.8778,26.8603,26.8603,19800.0
2012-01-04 13:25:00,30.67,30.71,30.67,30.69,18000.0,26.8603,26.8953,26.8603,26.8778,18000.0
2012-01-04 13:30:00,30.68,30.69,30.67,30.68,21000.0,26.8691,26.8778,26.8603,26.8691,21000.0
2012-01-04 13:35:00,30.68,30.69,30.67,30.68,20700.0,26.8691,26.8778,26.8603,26.8691,20700.0
2012-01-04 13:40:00,30.68,30.68,30.66,30.66,126000.0,26.8691,26.8691,26.8515,26.8515,126000.0
2012-01-04 13:45:00,30.67,30.71,30.64,30.71,23700.0,26.8603,26.8953,26.834,26.8953,23700.0
2012-01-04 13:50:00,30.7,30.73,30.69,30.73,19200.0,26.8866,26.9129,26.8778,26.9129,19200.0
2012-01-04 13:55:00,30.74,30.74,30.71,30.72,129300.0,26.9216,26.9216,26.8953,26.9041,129300.0
2012-01-04 14:00:00,30.73,30.73,30.66,30.67,36300.0,26.9129,26.9129,26.8515,26.8603,36300.0
2012-01-04 14:05:00,30.66,30.67,30.65,30.67,30600.0,26.8515,26.8603,26.8428,26.8603,30600.0
2012-01-04 14:10:00,30.66,30.66,30.64,30.66,22200.0,26.8515,26.8515,26.834,26.8515,22200.0
2012-01-04 14:15:00,30.65,30.66,30.64,30.65,32700.0,26.8428,26.8515,26.834,26.8428,32700.0
2012-01-04 14:20:00,30.65,30.65,30.62,30.62,33900.0,26.8428,26.8428,26.8165,26.8165,33900.0
2012-01-04 14:25:00,30.62,30.63,30.6,30.6,37500.0,26.8165,26.8253,26.799,26.799,37500.0
2012-01-04 14:30:00,30.61,30.66,30.61,30.66,26700.0,26.8078,26.8515,26.8078,26.8515,26700.0
2012-01-04 14:35:00,30.66,30.67,30.62,30.63,41100.0,26.8515,26.8603,26.8165,26.8253,41100.0
2012-01-04 14:40:00,30.63,30.64,30.59,30.6,65100.0,26.8253,26.834,26.7902,26.799,65100.0
2012-01-04 14:45:00,30.59,30.6,30.56,30.6,75600.0,26.7902,26.799,26.764,26.799,75600.0
2012-01-04 14:50:00,30.6,30.6,30.59,30.59,72300.0,26.799,26.799,26.7902,26.7902,72300.0
2012-01-04 14:55:00,30.59,30.6,30.59,30.59,74700.0,26.7902,26.799,26.7902,26.7902,74700.0
2012-01-04 15:00:00,30.59,30.6,30.58,30.6,63000.0,26.7902,26.799,26.7815,26.799,63000.0
2012-01-04 15:05:00,30.6,30.61,30.6,30.6,29400.0,26.799,26.8078,26.799,26.799,29400.0
2012-01-04 15:10:00,30.61,30.62,30.6,30.61,62100.0,26.8078,26.8165,26.799,26.8078,62100.0
2012-01-04 15:15:00,30.6,30.61,30.59,30.6,60600.0,26.799,26.8078,26.7902,26.799,60600.0
2012-01-04 15:20:00,30.6,30.61,30.59,30.61,46800.0,26.799,26.8078,26.7902,26.8078,46800.0
2012-01-04 15:25:00,30.61,30.62,30.6,30.61,45600.0,26.8078,26.8165,26.799,26.8078,45600.0
2012-01-04 15:30:00,30.61,30.64,30.61,30.63,208800.0,26.8078,26.834,26.8078,26.8253,208800.0
2012-01-04 15:35:00,30.63,30.64,30.62,30.63,126300.0,26.8253,26.834,26.8165,26.8253,126300.0
2012-01-04 15:40:00,30.63,30.66,30.63,30.65,102600.0,26.8253,26.8515,26.8253,26.8428,102600.0
2012-01-04 15:45:00,30.65,30.65,30.62,30.65,155400.0,26.8428,26.8428,26.8165,26.8428,155400.0
2012-01-04 15:50:00,30.64,30.67,30.62,30.65,112800.0,26.834,26.8603,26.8165,26.8428,112800.0
2012-01-04 15:55:00,30.65,30.65,30.6,30.61,281400.0,26.8428,26.8428,26.799,26.8078,281400.0
2012-01-05 09:30:00,30.43,30.47,30.36,30.41,100800.0,26.6501,26.6851,26.5888,26.6326,100800.0
2012-01-05 09:35:00,30.41,30.5,30.38,30.45,39300.0,26.6326,26.7114,26.6063,26.6676,39300.0
2012-01-05 09:40:00,30.42,30.45,30.38,30.43,55500.0,26.6414,26.6676,26.6063,26.6501,55500.0
2012-01-05 09:45:00,30.44,30.48,30.36,30.45,32100.0,26.6589,26.6939,26.5888,26.6676,32100.0
2012-01-05 09:50:00,30.41,30.46,30.41,30.44,43500.0,26.6326,26.6764,26.6326,26.6589,43500.0
2012-01-05 09:55:00,30.42,30.45,30.39,30.44,51300.0,26.6414,26.6676,26.6151,26.6589,51300.0
2012-01-05 10:00:00,30.42,30.42,30.33,30.38,109500.0,26.6414,26.6414,26.5625,26.6063,109500.0
2012-01-05 10:05:00,30.38,30.41,30.34,30.37,42000.0,26.6063,26.6326,26.5713,26.5976,42000.0
2012-01-05 10:10:00,30.38,30.41,30.33,30.39,116400.0,26.6063,26.6326,26.5625,26.6151,116400.0
2012-01-05 10:15:00,30.39,30.46,30.39,30.44,79800.0,26.6151,26.6764,26.6151,26.6589,79800.0
2012-01-05 10:20:00,30.44,30.44,30.41,30.41,22800.0,26.6589,26.6589,26.6326,26.6326,22800.0
2012-01-05 10:25:00,30.4,30.46,30.4,30.42,24900.0,26.6238,26.6764,26.6238,26.6414,24900.0
2012-01-05 10:30:00,30.42,30.42,30.38,30.39,29700.0,26.6414,26.6414,26.6063,26.6151,29700.0
2012-01-05 10:35:00,30.39,30.39,30.34,30.37,58200.0,26.6151,26.6151,26.5713,26.5976,58200.0
2012-01-05 10:40:00,30.37,30.4,30.37,30.37,22200.0,26.5976,26.6238,26.5976,26.5976,22200.0
2012-01-05 10:45:00,30.37,30.41,30.36,30.4,25800.0,26.5976,26.6326,26.5888,26.6238,25800.0
2012-01-05 10:50:00,30.4,30.41,30.36,30.38,34200.0,26.6238,26.6326,26.5888,26.6063,34200.0
2012-01-05 10:55:00,30.39,30.41,30.38,30.4,34500.0,26.6151,26.6326,26.6063,26.6238,34500.0
2012-01-05 11:00:00,30.4,30.42,30.38,30.4,47400.0,26.6238,26.6414,26.6063,26.6238,47400.0
2012-01-05 11:05:00,30.4,30.41,30.39,30.4,31500.0,26.6238,26.6326,26.6151,26.6238,31500.0
2012-01-05 11:10:00,30.39,30.39,30.37,30.39,24600.0,26.6151,26.6151,26.5976,26.6151,24600.0
2012-01-05 11:15:00,30.4,30.41,30.38,30.39,41400.0,26.6238,26.6326,26.6063,26.6151,41400.0
2012-01-05 11:20:00,30.39,30.41,30.39,30.41,71700.0,26.6151,26.6326,26.6151,26.6326,71700.0
2012-01-05 11:25:00,30.41,30.42,30.4,30.41,76200.0,26.6326,26.6414,26.6238,26.6326,76200.0
2012-01-05 11:30:00,30.41,30.42,30.41,30.42,36300.0,26.6326,26.6414,26.6326,26.6414,36300.0
2012-01-05 11:35:00,30.42,30.47,30.41,30.47,35700.0,26.6414,26.6851,26.6326,26.6851,35700.0
2012-01-05 11:40:00,30.47,30.47,30.45,30.47,24600.0,26.6851,26.6851,26.6676,26.6851,24600.0
2012-01-05 11:45:00,30.47,30.49,30.46,30.46,48900.0,26.6851,26.7027,26.6764,26.6764,48900.0
2012-01-05 11:50:00,30.47,30.47,30.45,30.45,26700.0,26.6851,26.6851,26.6676,26.6676,26700.0
2012-01-05 11:55:00,30.46,30.49,30.46,30.49,15000.0,26.6764,26.7027,26.6764,26.7027,15000.0
2012-01-05 12:00:00,30.49,30.5,30.46,30.49,20700.0,26.7027,26.7114,26.6764,26.7027,20700.0
2012-01-05 12:05:00,30.49,30.5,30.49,30.5,39600.0,26.7027,26.7114,26.7027,26.7114,39600.0
2012-01-05 12:10:00,30.5,30.5,30.49,30.5,34200.0,26.7114,26.7114,26.7027,26.7114,34200.0
2012-01-05 12:15:00,30.5,30.55,30.5,30.53,30300.0,26.7114,26.7552,26.7114,26.7377,30300.0
2012-01-05 12:20:00,30.53,30.6,30.52,30.6,99900.0,26.7377,26.799,26.7289,26.799,99900.0
2012-01-05 12:25:00,30.61,30.62,30.59,30.59,23100.0,26.8078,26.8165,26.7902,26.7902,23100.0
2012-01-05 12:30:00,30.58,30.61,30.58,30.6,9900.0,26.7815,26.8078,26.7815,26.799,9900.0
2012-01-05 12:35:00,30.6,30.62,30.59,30.61,21600.0,26.799,26.8165,26.7902,26.8078,21600.0
2012-01-05 12:40:00,30.61,30.62,30.59,30.6,15300.0,26.8078,26.8165,26.7902,26.799,15300.0
2012-01-05 12:45:00,30.61,30.7,30.61,30.69,63300.0,26.8078,26.8866,26.8078,26.8778,63300.0
2012-01-05 12:50:00,30.7,30.79,30.69,30.76,141000.0,26.8866,26.9654,26.8778,26.9391,141000.0
2012-01-05 12:55:00,30.76,30.79,30.74,30.75,30600.0,26.9391,26.9654,26.9216,26.9304,30600.0
2012-01-05 13:00:00,30.74,30.74,30.7,30.71,18300.0,26.9216,26.9216,26.8866,26.8953,18300.0
2012-01-05 13:05:00,30.72,30.72,30.71,30.71,9600.0,26.9041,26.9041,26.8953,26.8953,9600.0
2012-01-05 13:10:00,30.71,30.71,30.68,30.68,9300.0,26.8953,26.8953,26.8691,26.8691,9300.0
2012-01-05 13:15:00,30.68,30.68,30.65,30.67,18900.0,26.8691,26.8691,26.8428,26.8603,18900.0
2012-01-05 13:20:00,30.67,30.69,30.67,30.69,22500.0,26.8603,26.8778,26.8603,26.8778,22500.0
2012-01-05 13:25:00,30.68,30.71,30.68,30.71,18300.0,26.8691,26.8953,26.8691,26.8953,18300.0
2012-01-05 13:30:00,30.71,30.74,30.69,30.7,22500.0,26.8953,26.9216,26.8778,26.8866,22500.0
2012-01-05 13:35:00,30.71,30.72,30.7,30.71,10200.0,26.8953,26.9041,26.8866,26.8953,10200.0
2012-01-05 13:40:00,30.71,30.79,30.71,30.77,75900.0,26.8953,26.9654,26.8953,26.9479,75900.0
2012-01-05 13:45:00,30.78,30.82,30.77,30.77,79500.0,26.9566,26.9917,26.9479,26.9479,79500.0
2012-01-05 13:50:00,30.76,30.82,30.76,30.82,32100.0,26.9391,26.9917,26.9391,26.9917,32100.0
2012-01-05 13:55:00,30.82,30.87,30.81,30.87,105000.0,26.9917,27.0355,26.9829,27.0355,105000.0
2012-01-05 14:00:00,30.87,30.92,30.86,30.88,99000.0,27.0355,27.0793,27.0267,27.0442,99000.0
2012-01-05 14:05:00,30.88,30.88,30.8,30.8,31800.0,27.0442,27.0442,26.9742,26.9742,31800.0
2012-01-05 14:10:00,30.8,30.84,30.8,30.81,47100.0,26.9742,27.0092,26.9742,26.9829,47100.0
2012-01-05 14:15:00,30.81,30.81,30.76,30.8,60600.0,26.9829,26.9829,26.9391,26.9742,60600.0
2012-01-05 14:20:00,30.79,30.84,30.79,30.83,55800.0,26.9654,27.0092,26.9654,27.0004,55800.0
2012-01-05 14:25:00,30.83,30.85,30.8,30.8,105000.0,27.0004,27.0179,26.9742,26.9742,105000.0
2012-01-05 14:30:00,30.81,30.84,30.8,30.82,36900.0,26.9829,27.0092,26.9742,26.9917,36900.0
2012-01-05 14:35:00,30.82,30.84,30.81,30.84,33600.0,26.9917,27.0092,26.9829,27.0092,33600.0
2012-01-05 14:40:00,30.83,30.86,30.82,30.85,47100.0,27.0004,27.0267,26.9917,27.0179,47100.0
2012-01-05 14:45:00,30.84,30.87,30.84,30.85,36300.0,27.0092,27.0355,27.0092,27.0179,36300.0
2012-01-05 14:50:00,30.85,30.85,30.82,30.82,24600.0,27.0179,27.0179,26.9917,26.9917,24600.0
2012-01-05 14:55:00,30.83,30.84,30.81,30.81,62700.0,27.0004,27.0092,26.9829,26.9829,62700.0
2012-01-05 15:00:00,30.8,30.84,30.78,30.84,41100.0,26.9742,27.0092,26.9566,27.0092,41100.0
2012-01-05 15:05:00,30.84,30.85,30.83,30.83,29100.0,27.0092,27.0179,27.0004,27.0004,29100.0
2012-01-05 15:10:00,30.83,30.83,30.78,30.78,25800.0,27.0004,27.0004,26.9566,26.9566,25800.0
2012-01-05 15:15:00,30.79,30.81,30.78,30.8,56100.0,26.9654,26.9829,26.9566,26.9742,56100.0
2012-01-05 15:20:00,30.8,30.8,30.8,30.8,77700.0,26.9742,26.9742,26.9742,26.9742,77700.0
2012-01-05 15:25:00,30.8,30.85,30.8,30.81,48600.0,26.9742,27.0179,26.9742,26.9829,48600.0
2012-01-05 15:30:00,30.82,30.85,30.81,30.83,46200.0,26.9917,27.0179,26.9829,27.0004,46200.0
2012-01-05 15:35:00,30.83,30.85,30.83,30.84,48600.0,27.0004,27.0179,27.0004,27.0092,48600.0
2012-01-05 15:40:00,30.84,30.87,30.84,30.86,67200.0,27.0092,27.0355,27.0092,27.0267,67200.0
2012-01-05 15:45:00,30.86,30.9,30.84,30.89,88500.0,27.0267,27.0617,27.0092,27.053,88500.0
2012-01-05 15:50:00,30.89,30.92,30.87,30.91,317400.0,27.053,27.0793,27.0355,27.0705,317400.0
2012-01-05 15:55:00,30.9,30.91,30.87,30.88,142500.0,27.0617,27.0705,27.0355,27.0442,142500.0
2012-01-06 09:30:00,30.81,30.81,30.65,30.74,65100.0,26.9829,26.9829,26.8428,26.9216,65100.0
2012-01-06 09:35:00,30.75,30.83,30.74,30.81,41100.0,26.9304,27.0004,26.9216,26.9829,41100.0
2012-01-06 09:40:00,30.81,30.81,30.65,30.66,77700.0,26.9829,26.9829,26.8428,26.8515,77700.0
2012-01-06 09:45:00,30.66,30.74,30.66,30.73,46200.0,26.8515,26.9216,26.8515,26.9129,46200.0
2012-01-06 09:50:00,30.73,30.74,30.65,30.7,40800.0,26.9129,26.9216,26.8428,26.8866,40800.0
2012-01-06 09:55:00,30.68,30.75,30.68,30.72,98100.0,26.8691,26.9304,26.8691,26.9041,98100.0
2012-01-06 10:00:00,30.7,30.72,30.64,30.72,34800.0,26.8866,26.9041,26.834,26.9041,34800.0
2012-01-06 10:05:00,30.71,30.75,30.69,30.71,53100.0,26.8953,26.9304,26.8778,26.8953,53100.0
2012-01-06 10:10:00,30.72,30.73,30.69,30.72,20400.0,26.9041,26.9129,26.8778,26.9041,20400.0
2012-01-06 10:15:00,30.72,30.78,30.71,30.75,51000.0,26.9041,26.9566,26.8953,26.9304,51000.0
2012-01-06 10:20:00,30.75,30.77,30.73,30.77,13500.0,26.9304,26.9479,26.9129,26.9479,13500.0
2012-01-06 10:25:00,30.77,30.78,30.72,30.74,54000.0,26.9479,26.9566,26.9041,26.9216,54000.0
2012-01-06 10:30:00,30.74,30.79,30.74,30.79,14400.0,26.9216,26.9654,26.9216,26.9654,14400.0
2012-01-06 10:35:00,30.77,30.83,30.76,30.82,43500.0,26.9479,27.0004,26.9391,26.9917,43500.0
2012-01-06 10:40:00,30.81,30.82,30.77,30.81,5100.0,26.9829,26.9917,26.9479,26.9829,5100.0
2012-01-06 10:45:00,30.81,30.83,30.81,30.82,20400.0,26.9829,27.0004,26.9829,26.9917,20400.0
2012-01-06 10:50:00,30.82,30.82,30.74,30.74,20100.0,26.9917,26.9917,26.9216,26.9216,20100.0
2012-01-06 10:55:00,30.74,30.76,30.72,30.73,8400.0,26.9216,26.9391,26.9041,26.9129,8400.0
2012-01-06 11:00:00,30.76,30.82,30.75,30.77,24600.0,26.9391,26.9917,26.9304,26.9479,24600.0
2012-01-06 11:05:00,30.76,30.84,30.76,30.82,24600.0,26.9391,27.0092,26.9391,26.9917,24600.0
2012-01-06 11:10:00,30.77,30.82,30.76,30.81,23400.0,26.9479,26.9917,26.9391,26.9829,23400.0
2012-01-06 11:15:00,30.82,30.84,30.81,30.84,11400.0,26.9917,27.0092,26.9829,27.0092,11400.0
2012-01-06 11:20:00,30.84,30.92,30.84,30.91,90000.0,27.0092,27.0793,27.0092,27.0705,90000.0
2012-01-06 11:25:00,30.92,30.96,30.87,30.89,38700.0,27.0793,27.1143,27.0355,27.053,38700.0
2012-01-06 11:30:00,30.9,30.9,30.85,30.87,48900.0,27.0617,27.0617,27.0179,27.0355,48900.0
2012-01-06 11:35:00,30.86,30.92,30.85,30.92,25200.0,27.0267,27.0793,27.0179,27.0793,25200.0
2012-01-06 11:40:00,30.92,30.94,30.92,30.94,9000.0,27.0793,27.0968,27.0793,27.0968,9000.0
2012-01-06 11:45:00,30.95,30.99,30.92,30.96,120300.0,27.1055,27.1406,27.0793,27.1143,120300.0
2012-01-06 11:50:00,30.97,30.97,30.94,30.95,73800.0,27.123,27.123,27.0968,27.1055,73800.0
2012-01-06 11:55:00,30.95,30.95,30.91,30.93,10200.0,27.1055,27.1055,27.0705,27.088,10200.0
2012-01-06 12:00:00,30.92,30.93,30.88,30.88,13800.0,27.0793,27.088,27.0442,27.0442,13800.0
2012-01-06 12:05:00,30.88,30.88,30.81,30.87,15600.0,27.0442,27.0442,26.9829,27.0355,15600.0
2012-01-06 12:10:00,30.88,30.93,30.87,30.92,24300.0,27.0442,27.088,27.0355,27.0793,24300.0
2012-01-06 12:15:00,30.91,30.92,30.9,30.91,4800.0,27.0705,27.0793,27.0617,27.0705,4800.0
2012-01-06 12:20:00,30.91,30.94,30.9,30.92,7800.0,27.0705,27.0968,27.0617,27.0793,7800.0
2012-01-06 12:25:00,30.92,30.94,30.91,30.92,42600.0,27.0793,27.0968,27.0705,27.0793,42600.0
2012-01-06 12:30:00,30.91,30.93,30.91,30.92,6000.0,27.0705,27.088,27.0705,27.0793,6000.0
2012-01-06 12:35:00,30.91,30.92,30.85,30.87,10200.0,27.0705,27.0793,27.0179,27.0355,10200.0
2012-01-06 12:40:00,30.87,30.88,30.82,30.84,9300.0,27.0355,27.0442,26.9917,27.0092,9300.0
2012-01-06 12:45:00,30.84,30.84,30.81,30.82,7200.0,27.0092,27.0092,26.9829,26.9917,7200.0
2012-01-06 12:50:00,30.82,30.86,30.82,30.86,11100.0,26.9917,27.0267,26.9917,27.0267,11100.0
2012-01-06 12:55:00,30.85,30.86,30.83,30.83,5400.0,27.0179,27.0267,27.0004,27.0004,5400.0
2012-01-06 13:00:00,30.83,30.85,30.83,30.85,6300.0,27.0004,27.0179,27.0004,27.0179,6300.0
2012-01-06 13:05:00,30.84,30.87,30.84,30.84,45900.0,27.0092,27.0355,27.0092,27.0092,45900.0
2012-01-06 13:10:00,30.83,30.83,30.8,30.8,12300.0,27.0004,27.0004,26.9742,26.9742,12300.0
2012-01-06 13:15:00,30.8,30.84,30.79,30.82,13500.0,26.9742,27.0092,26.9654,26.9917,13500.0
2012-01-06 13:20:00,30.81,30.82,30.79,30.8,10500.0,26.9829,26.9917,26.9654,26.9742,10500.0
2012-01-06 13:25:00,30.8,30.8,30.77,30.79,3900.0,26.9742,26.9742,26.9479,26.9654,3900.0
2012-01-06 13:30:00,30.79,30.8,30.76,30.78,10800.0,26.9654,26.9742,26.9391,26.9566,10800.0
2012-01-06 13:35:00,30.78,30.82,30.76,30.81,17100.0,26.9566,26.9917,26.9391,26.9829,17100.0
2012-01-06 13:40:00,30.82,30.85,30.82,30.83,9000.0,26.9917,27.0179,26.9917,27.0004,9000.0
2012-01-06 13:45:00,30.84,30.86,30.83,30.86,9900.0,27.0092,27.0267,27.0004,27.0267,9900.0
2012-01-06 13:50:00,30.85,30.9,30.85,30.89,48000.0,27.0179,27.0617,27.0179,27.053,48000.0
2012-01-06 13:55:00,30.91,30.93,30.87,30.9,23100.0,27.0705,27.088,27.0355,27.0617,23100.0
2012-01-06 14:00:00,30.9,30.9,30.87,30.88,17100.0,27.0617,27.0617,27.0355,27.0442,17100.0
2012-01-06 14:05:00,30.88,30.91,30.88,30.91,23700.0,27.0442,27.0705,27.0442,27.0705,23700.0
2012-01-06 14:10:00,30.89,30.89,30.86,30.86,9300.0,27.053,27.053,27.0267,27.0267,9300.0
2012-01-06 14:15:00,30.86,30.88,30.85,30.88,11400.0,27.0267,27.0442,27.0179,27.0442,11400.0
2012-01-06 14:20:00,30.9,30.92,30.9,30.92,8400.0,27.0617,27.0793,27.0617,27.0793,8400.0
2012-01-06 14:25:00,30.91,30.92,30.91,30.92,14700.0,27.0705,27.0793,27.0705,27.0793,14700.0
2012-01-06 14:30:00,30.93,30.94,30.91,30.94,33600.0,27.088,27.0968,27.0705,27.0968,33600.0
2012-01-06 14:35:00,30.94,30.96,30.94,30.95,55200.0,27.0968,27.1143,27.0968,27.1055,55200.0
2012-01-06 14:40:00,30.96,30.96,30.93,30.94,20100.0,27.1143,27.1143,27.088,27.0968,20100.0
2012-01-06 14:45:00,30.93,30.93,30.9,30.92,11700.0,27.088,27.088,27.0617,27.0793,11700.0
2012-01-06 14:50:00,30.91,30.92,30.9,30.9,16800.0,27.0705,27.0793,27.0617,27.0617,16800.0
2012-01-06 14:55:00,30.91,30.91,30.88,30.91,41700.0,27.0705,27.0705,27.0442,27.0705,41700.0
2012-01-06 15:00:00,30.91,30.94,30.91,30.92,18600.0,27.0705,27.0968,27.0705,27.0793,18600.0
2012-01-06 15:05:00,30.92,30.94,30.91,30.92,16800.0,27.0793,27.0968,27.0705,27.0793,16800.0
2012-01-06 15:10:00,30.92,30.93,30.9,30.92,10200.0,27.0793,27.088,27.0617,27.0793,10200.0
2012-01-06 15:15:00,30.91,30.93,30.87,30.9,22200.0,27.0705,27.088,27.0355,27.0617,22200.0
2012-01-06 15:20:00,30.9,30.92,30.9,30.92,12000.0,27.0617,27.0793,27.0617,27.0793,12000.0
2012-01-06 15:25:00,30.91,30.91,30.9,30.91,21900.0,27.0705,27.0705,27.0617,27.0705,21900.0
2012-01-06 15:30:00,30.9,30.94,30.89,30.9,43200.0,27.0617,27.0968,27.053,27.0617,43200.0
2012-01-06 15:35:00,30.91,30.92,30.89,30.9,31800.0,27.0705,27.0793,27.053,27.0617,31800.0
2012-01-06 15:40:00,30.9,30.92,30.88,30.88,21900.0,27.0617,27.0793,27.0442,27.0442,21900.0
2012-01-06 15:45:00,30.86,30.89,30.84,30.87,41100.0,27.0267,27.053,27.0092,27.0355,41100.0
2012-01-06 15:50:00,30.87,30.87,30.82,30.85,78900.0,27.0355,27.0355,26.9917,27.0179,78900.0
2012-01-06 15:55:00,30.84,30.86,30.82,30.83,65700.0,27.0092,27.0267,26.9917,27.0004,65700.0
2012-01-09 09:30:00,30.95,30.95,30.8,30.87,24000.0,27.1055,27.1055,26.9742,27.0355,24000.0
2012-01-09 09:35:00,30.87,30.93,30.83,30.93,20400.0,27.0355,27.088,27.0004,27.088,20400.0
2012-01-09 09:40:00,30.93,30.93,30.84,30.86,10800.0,27.088,27.088,27.0092,27.0267,10800.0
2012-01-09 09:45:00,30.88,30.89,30.86,30.89,9600.0,27.0442,27.053,27.0267,27.053,9600.0
2012-01-09 09:50:00,30.89,30.96,30.89,30.93,25200.0,27.053,27.1143,27.053,27.088,25200.0
2012-01-09 09:55:00,30.93,30.93,30.88,30.88,22200.0,27.088,27.088,27.0442,27.0442,22200.0
2012-01-09 10:00:00,30.89,30.89,30.84,30.86,20100.0,27.053,27.053,27.0092,27.0267,20100.0
2012-01-09 10:05:00,30.85,30.9,30.85,30.9,12300.0,27.0179,27.0617,27.0179,27.0617,12300.0
2012-01-09 10:10:00,30.92,30.95,30.91,30.95,15600.0,27.0793,27.1055,27.0705,27.1055,15600.0
2012-01-09 10:15:00,30.95,30.97,30.95,30.96,24300.0,27.1055,27.123,27.1055,27.1143,24300.0
2012-01-09 10:20:00,30.96,30.97,30.95,30.97,14700.0,27.1143,27.123,27.1055,27.123,14700.0
2012-01-09 10:25:00,30.97,30.97,30.95,30.96,13200.0,27.123,27.123,27.1055,27.1143,13200.0
2012-01-09 10:30:00,30.96,30.97,30.94,30.94,25500.0,27.1143,27.123,27.0968,27.0968,25500.0
2012-01-09 10:35:00,30.94,30.96,30.94,30.96,16800.0,27.0968,27.1143,27.0968,27.1143,16800.0
2012-01-09 10:40:00,30.96,30.96,30.92,30.93,23700.0,27.1143,27.1143,27.0793,27.088,23700.0
2012-01-09 10:45:00,30.93,30.93,30.91,30.91,21000.0,27.088,27.088,27.0705,27.0705,21000.0
2012-01-09 10:50:00,30.9,30.91,30.89,30.91,13500.0,27.0617,27.0705,27.053,27.0705,13500.0
2012-01-09 10:55:00,30.91,30.95,30.91,30.94,13500.0,27.0705,27.1055,27.0705,27.0968,13500.0
2012-01-09 11:00:00,30.93,30.94,30.92,30.92,7500.0,27.088,27.0968,27.0793,27.0793,7500.0
2012-01-09 11:05:00,30.92,30.92,30.87,30.92,46200.0,27.0793,27.0793,27.0355,27.0793,46200.0
2012-01-09 11:10:00,30.92,30.92,30.88,30.9,36300.0,27.0793,27.0793,27.0442,27.0617,36300.0
2012-01-09 11:15:00,30.91,30.92,30.9,30.91,16500.0,27.0705,27.0793,27.0617,27.0705,16500.0
2012-01-09 11:20:00,30.9,30.93,30.9,30.93,9900.0,27.0617,27.088,27.0617,27.088,9900.0
2012-01-09 11:25:00,30.93,30.95,30.93,30.93,12900.0,27.088,27.1055,27.088,27.088,12900.0
2012-01-09 11:30:00,30.94,30.95,30.94,30.94,5100.0,27.0968,27.1055,27.0968,27.0968,5100.0
2012-01-09 11:35:00,30.94,30.96,30.94,30.96,12600.0,27.0968,27.1143,27.0968,27.1143,12600.0
2012-01-09 11:40:00,30.96,30.97,30.95,30.95,20700.0,27.1143,27.123,27.1055,27.1055,20700.0
2012-01-09 11:45:00,30.96,30.97,30.95,30.96,19500.0,27.1143,27.123,27.1055,27.1143,19500.0
2012-01-09 11:50:00,30.96,31.0,30.96,30.99,49500.0,27.1143,27.1493,27.1143,27.1406,49500.0
2012-01-09 11:55:00,30.99,31.0,30.98,30.99,18600.0,27.1406,27.1493,27.1318,27.1406,18600.0
2012-01-09 12:00:00,30.99,31.0,30.96,30.98,65400.0,27.1406,27.1493,27.1143,27.1318,65400.0
2012-01-09 12:05:00,30.98,30.99,30.97,30.98,42900.0,27.1318,27.1406,27.123,27.1318,42900.0
2012-01-09 12:10:00,30.97,30.99,30.96,30.97,9000.0,27.123,27.1406,27.1143,27.123,9000.0
2012-01-09 12:15:00,30.97,31.0,30.96,31.0,36900.0,27.123,27.1493,27.1143,27.1493,36900.0
2012-01-09 12:20:00,31.0,31.07,31.0,31.05,52500.0,27.1493,27.2106,27.1493,27.1931,52500.0
2012-01-09 12:25:00,31.05,31.08,31.05,31.07,9900.0,27.1931,27.2194,27.1931,27.2106,9900.0
2012-01-09 12:30:00,31.06,31.07,31.03,31.07,12600.0,27.2019,27.2106,27.1756,27.2106,12600.0
2012-01-09 12:35:00,31.07,31.08,31.05,31.07,4800.0,27.2106,27.2194,27.1931,27.2106,4800.0
2012-01-09 12:40:00,31.07,31.07,31.05,31.06,7800.0,27.2106,27.2106,27.1931,27.2019,7800.0
2012-01-09 12:45:00,31.06,31.07,31.06,31.06,4800.0,27.2019,27.2106,27.2019,27.2019,4800.0
2012-01-09 12:50:00,31.07,31.08,31.06,31.08,8100.0,27.2106,27.2194,27.2019,27.2194,8100.0
2012-01-09 12:55:00,31.08,31.1,31.07,31.1,15900.0,27.2194,27.2369,27.2106,27.2369,15900.0
2012-01-09 13:00:00,31.1,31.11,31.08,31.08,9600.0,27.2369,27.2457,27.2194,27.2194,9600.0
2012-01-09 13:05:00,31.08,31.09,31.08,31.08,3000.0,27.2194,27.2281,27.2194,27.2194,3000.0
2012-01-09 13:10:00,31.08,31.12,31.08,31.12,8400.0,27.2194,27.2544,27.2194,27.2544,8400.0
2012-01-09 13:15:00,31.11,31.15,31.1,31.11,12300.0,27.2457,27.2807,27.2369,27.2457,12300.0
2012-01-09 13:20:00,31.1,31.12,31.09,31.09,4800.0,27.2369,27.2544,27.2281,27.2281,4800.0
2012-01-09 13:25:00,31.1,31.13,31.1,31.13,5100.0,27.2369,27.2632,27.2369,27.2632,5100.0
2012-01-09 13:30:00,31.12,31.13,31.1,31.12,9300.0,27.2544,27.2632,27.2369,27.2544,9300.0
2012-01-09 13:35:00,31.11,31.11,31.08,31.09,6900.0,27.2457,27.2457,27.2194,27.2281,6900.0
2012-01-09 13:40:00,31.09,31.12,31.08,31.11,63900.0,27.2281,27.2544,27.2194,27.2457,63900.0
2012-01-09 13:45:00,31.11,31.16,31.11,31.15,11400.0,27.2457,27.2894,27.2457,27.2807,11400.0
2012-01-09 13:50:00,31.16,31.16,31.15,31.15,8400.0,27.2894,27.2894,27.2807,27.2807,8400.0
2012-01-09 13:55:00,31.16,31.16,31.15,31.16,12600.0,27.2894,27.2894,27.2807,27.2894,12600.0
2012-01-09 14:00:00,31.16,31.17,31.15,31.15,19800.0,27.2894,27.2982,27.2807,27.2807,19800.0
2012-01-09 14:05:00,31.16,31.17,31.14,31.16,27300.0,27.2894,27.2982,27.2719,27.2894,27300.0
2012-01-09 14:10:00,31.15,31.16,31.11,31.11,87900.0,27.2807,27.2894,27.2457,27.2457,87900.0
2012-01-09 14:15:00,31.11,31.12,31.09,31.09,22800.0,27.2457,27.2544,27.2281,27.2281,22800.0
2012-01-09 14:20:00,31.1,31.11,31.09,31.11,7200.0,27.2369,27.2457,27.2281,27.2457,7200.0
2012-01-09 14:25:00,31.11,31.12,31.1,31.11,13500.0,27.2457,27.2544,27.2369,27.2457,13500.0
2012-01-09 14:30:00,31.11,31.14,31.11,31.14,9900.0,27.2457,27.2719,27.2457,27.2719,9900.0
2012-01-09 14:35:00,31.14,31.14,31.09,31.09,26400.0,27.2719,27.2719,27.2281,27.2281,26400.0
2012-01-09 14:40:00,31.09,31.1,31.07,31.08,12000.0,27.2281,27.2369,27.2106,27.2194,12000.0
2012-01-09 14:45:00,31.07,31.08,31.05,31.07,24300.0,27.2106,27.2194,27.1931,27.2106,24300.0
2012-01-09 14:50:00,31.07,31.09,31.07,31.09,12600.0,27.2106,27.2281,27.2106,27.2281,12600.0
2012-01-09 14:55:00,31.07,31.11,31.07,31.11,15000.0,27.2106,27.2457,27.2106,27.2457,15000.0
2012-01-09 15:00:00,31.11,31.14,31.11,31.12,32100.0,27.2457,27.2719,27.2457,27.2544,32100.0
2012-01-09 15:05:00,31.12,31.13,31.11,31.13,18600.0,27.2544,27.2632,27.2457,27.2632,18600.0
2012-01-09 15:10:00,31.12,31.12,31.09,31.11,15900.0,27.2544,27.2544,27.2281,27.2457,15900.0
2012-01-09 15:15:00,31.1,31.11,31.08,31.08,28200.0,27.2369,27.2457,27.2194,27.2194,28200.0
2012-01-09 15:20:00,31.08,31.1,31.08,31.1,21300.0,27.2194,27.2369,27.2194,27.2369,21300.0
2012-01-09 15:25:00,31.09,31.11,31.09,31.1,27600.0,27.2281,27.2457,27.2281,27.2369,27600.0
2012-01-09 15:30:00,31.1,31.12,31.1,31.12,31800.0,27.2369,27.2544,27.2369,27.2544,31800.0
2012-01-09 15:35:00,31.12,31.14,31.1,31.12,27600.0,27.2544,27.2719,27.2369,27.2544,27600.0
2012-01-09 15:40:00,31.12,31.14,31.09,31.1,32100.0,27.2544,27.2719,27.2281,27.2369,32100.0
2012-01-09 15:45:00,31.09,31.11,31.07,31.08,50700.0,27.2281,27.2457,27.2106,27.2194,50700.0
2012-01-09 15:50:00,31.09,31.1,31.05,31.06,58800.0,27.2281,27.2369,27.1931,27.2019,58800.0
2012-01-09 15:55:00,31.07,31.09,31.06,31.07,60900.0,27.2106,27.2281,27.2019,27.2106,60900.0
2012-01-10 09:30:00,31.61,31.77,31.53,31.71,215700.0,27.6835,27.8237,27.6135,27.7711,215700.0
2012-01-10 09:35:00,31.73,31.73,31.54,31.62,308100.0,27.7886,27.7886,27.6222,27.6923,308100.0
2012-01-10 09:40:00,31.61,31.64,31.56,31.62,75000.0,27.6835,27.7098,27.6398,27.6923,75000.0
2012-01-10 09:45:00,31.61,31.7,31.57,31.68,824700.0,27.6835,27.7624,27.6485,27.7448,824700.0
2012-01-10 09:50:00,31.66,31.66,31.58,31.62,71700.0,27.7273,27.7273,27.6573,27.6923,71700.0
2012-01-10 09:55:00,31.62,31.64,31.54,31.56,72300.0,27.6923,27.7098,27.6222,27.6398,72300.0
2012-01-10 10:00:00,31.56,31.58,31.53,31.57,47100.0,27.6398,27.6573,27.6135,27.6485,47100.0
2012-01-10 10:05:00,31.57,31.58,31.51,31.53,53400.0,27.6485,27.6573,27.596,27.6135,53400.0
2012-01-10 10:10:00,31.53,31.55,31.5,31.55,46200.0,27.6135,27.631,27.5872,27.631,46200.0
2012-01-10 10:15:00,31.55,31.55,31.51,31.52,20100.0,27.631,27.631,27.596,27.6047,20100.0
2012-01-10 10:20:00,31.5,31.52,31.45,31.51,52800.0,27.5872,27.6047,27.5434,27.596,52800.0
2012-01-10 10:25:00,31.5,31.53,31.45,31.53,27000.0,27.5872,27.6135,27.5434,27.6135,27000.0
2012-01-10 10:30:00,31.53,31.54,31.49,31.52,156000.0,27.6135,27.6222,27.5784,27.6047,156000.0
2012-01-10 10:35:00,31.53,31.55,31.51,31.54,20700.0,27.6135,27.631,27.596,27.6222,20700.0
2012-01-10 10:40:00,31.55,31.61,31.53,31.53,318900.0,27.631,27.6835,27.6135,27.6135,318900.0
2012-01-10 10:45:00,31.54,31.55,31.49,31.52,25500.0,27.6222,27.631,27.5784,27.6047,25500.0
2012-01-10 10:50:00,31.52,31.52,31.48,31.48,5700.0,27.6047,27.6047,27.5697,27.5697,5700.0
2012-01-10 10:55:00,31.5,31.5,31.45,31.45,8400.0,27.5872,27.5872,27.5434,27.5434,8400.0
2012-01-10 11:00:00,31.46,31.46,31.41,31.43,37200.0,27.5522,27.5522,27.5084,27.5259,37200.0
2012-01-10 11:05:00,31.43,31.47,31.4,31.43,125100.0,27.5259,27.5609,27.4996,27.5259,125100.0
2012-01-10 11:10:00,31.43,31.43,31.3,31.34,40500.0,27.5259,27.5259,27.412,27.4471,40500.0
2012-01-10 11:15:00,31.34,31.37,31.33,31.33,7800.0,27.4471,27.4734,27.4383,27.4383,7800.0
2012-01-10 11:20:00,31.33,31.33,31.31,31.32,9600.0,27.4383,27.4383,27.4208,27.4296,9600.0
2012-01-10 11:25:00,31.31,31.33,31.31,31.31,28200.0,27.4208,27.4383,27.4208,27.4208,28200.0
2012-01-10 11:30:00,31.32,31.33,31.32,31.32,19200.0,27.4296,27.4383,27.4296,27.4296,19200.0
2012-01-10 11:35:00,31.32,31.36,31.32,31.32,27600.0,27.4296,27.4646,27.4296,27.4296,27600.0
2012-01-10 11:40:00,31.32,31.37,31.32,31.37,9600.0,27.4296,27.4734,27.4296,27.4734,9600.0
2012-01-10 11:45:00,31.38,31.4,31.37,31.39,14700.0,27.4821,27.4996,27.4734,27.4909,14700.0
2012-01-10 11:50:00,31.37,31.39,31.33,31.35,18300.0,27.4734,27.4909,27.4383,27.4558,18300.0
2012-01-10 11:55:00,31.35,31.39,31.32,31.37,30900.0,27.4558,27.4909,27.4296,27.4734,30900.0
2012-01-10 12:00:00,31.37,31.37,31.32,31.32,12900.0,27.4734,27.4734,27.4296,27.4296,12900.0
2012-01-10 12:05:00,31.33,31.35,31.31,31.34,21900.0,27.4383,27.4558,27.4208,27.4471,21900.0
2012-01-10 12:10:00,31.34,31.34,31.3,31.32,48300.0,27.4471,27.4471,27.412,27.4296,48300.0
2012-01-10 12:15:00,31.32,31.35,31.32,31.35,22500.0,27.4296,27.4558,27.4296,27.4558,22500.0
2012-01-10 12:20:00,31.35,31.36,31.34,31.34,9000.0,27.4558,27.4646,27.4471,27.4471,9000.0
2012-01-10 12:25:00,31.34,31.34,31.26,31.26,20700.0,27.4471,27.4471,27.377,27.377,20700.0
2012-01-10 12:30:00,31.26,31.27,31.21,31.24,89400.0,27.377,27.3858,27.3332,27.3595,89400.0
2012-01-10 12:35:00,31.22,31.25,31.19,31.23,94500.0,27.342,27.3683,27.3157,27.3507,94500.0
2012-01-10 12:40:00,31.23,31.28,31.22,31.28,25800.0,27.3507,27.3945,27.342,27.3945,25800.0
2012-01-10 12:45:00,31.28,31.3,31.25,31.25,21900.0,27.3945,27.412,27.3683,27.3683,21900.0
2012-01-10 12:50:00,31.25,31.28,31.24,31.24,15300.0,27.3683,27.3945,27.3595,27.3595,15300.0
2012-01-10 12:55:00,31.26,31.28,31.24,31.27,15000.0,27.377,27.3945,27.3595,27.3858,15000.0
2012-01-10 13:00:00,31.27,31.28,31.25,31.25,9000.0,27.3858,27.3945,27.3683,27.3683,9000.0
2012-01-10 13:05:00,31.25,31.25,31.2,31.2,12000.0,27.3683,27.3683,27.3245,27.3245,12000.0
2012-01-10 13:10:00,31.21,31.23,31.21,31.22,12000.0,27.3332,27.3507,27.3332,27.342,12000.0
2012-01-10 13:15:00,31.22,31.24,31.22,31.24,11700.0,27.342,27.3595,27.342,27.3595,11700.0
2012-01-10 13:20:00,31.24,31.29,31.23,31.27,12600.0,27.3595,27.4033,27.3507,27.3858,12600.0
2012-01-10 13:25:00,31.29,31.31,31.28,31.3,23400.0,27.4033,27.4208,27.3945,27.412,23400.0
2012-01-10 13:30:00,31.31,31.33,31.3,31.32,10500.0,27.4208,27.4383,27.412,27.4296,10500.0
2012-01-10 13:35:00,31.32,31.33,31.28,31.32,21300.0,27.4296,27.4383,27.3945,27.4296,21300.0
2012-01-10 13:40:00,31.31,31.33,31.3,31.32,8700.0,27.4208,27.4383,27.412,27.4296,8700.0
2012-01-10 13:45:00,31.32,31.32,31.28,31.28,5100.0,27.4296,27.4296,27.3945,27.3945,5100.0
2012-01-10 13:50:00,31.29,31.31,31.27,31.3,15600.0,27.4033,27.4208,27.3858,27.412,15600.0
2012-01-10 13:55:00,31.31,31.34,31.28,31.31,34800.0,27.4208,27.4471,27.3945,27.4208,34800.0
2012-01-10 14:00:00,31.31,31.33,31.29,31.33,16500.0,27.4208,27.4383,27.4033,27.4383,16500.0
2012-01-10 14:05:00,31.33,31.35,31.29,31.29,16500.0,27.4383,27.4558,27.4033,27.4033,16500.0
2012-01-10 14:10:00,31.31,31.34,31.3,31.34,18900.0,27.4208,27.4471,27.412,27.4471,18900.0
2012-01-10 14:15:00,31.33,31.36,31.32,31.36,17400.0,27.4383,27.4646,27.4296,27.4646,17400.0
2012-01-10 14:20:00,31.34,31.36,31.33,31.33,5400.0,27.4471,27.4646,27.4383,27.4383,5400.0
2012-01-10 14:25:00,31.35,31.35,31.28,31.29,46800.0,27.4558,27.4558,27.3945,27.4033,46800.0
2012-01-10 14:30:00,31.29,31.3,31.23,31.25,34500.0,27.4033,27.412,27.3507,27.3683,34500.0
2012-01-10 14:35:00,31.25,31.31,31.24,31.29,23400.0,27.3683,27.4208,27.3595,27.4033,23400.0
2012-01-10 14:40:00,31.3,31.33,31.29,31.33,11100.0,27.412,27.4383,27.4033,27.4383,11100.0
2012-01-10 14:45:00,31.33,31.37,31.33,31.36,23100.0,27.4383,27.4734,27.4383,27.4646,23100.0
2012-01-10 14:50:00,31.36,31.42,31.35,31.41,57600.0,27.4646,27.5171,27.4558,27.5084,57600.0
2012-01-10 14:55:00,31.42,31.42,31.39,31.41,25500.0,27.5171,27.5171,27.4909,27.5084,25500.0
2012-01-10 15:00:00,31.42,31.43,31.4,31.43,42900.0,27.5171,27.5259,27.4996,27.5259,42900.0
2012-01-10 15:05:00,31.43,31.49,31.43,31.48,43800.0,27.5259,27.5784,27.5259,27.5697,43800.0
2012-01-10 15:10:00,31.48,31.53,31.47,31.5,111000.0,27.5697,27.6135,27.5609,27.5872,111000.0
2012-01-10 15:15:00,31.5,31.5,31.44,31.46,15000.0,27.5872,27.5872,27.5347,27.5522,15000.0
2012-01-10 15:20:00,31.46,31.46,31.43,31.45,30300.0,27.5522,27.5522,27.5259,27.5434,30300.0
2012-01-10 15:25:00,31.45,31.48,31.44,31.45,25800.0,27.5434,27.5697,27.5347,27.5434,25800.0
2012-01-10 15:30:00,31.45,31.48,31.45,31.45,37200.0,27.5434,27.5697,27.5434,27.5434,37200.0
2012-01-10 15:35:00,31.44,31.46,31.43,31.46,52500.0,27.5347,27.5522,27.5259,27.5522,52500.0
2012-01-10 15:40:00,31.46,31.51,31.45,31.5,64500.0,27.5522,27.596,27.5434,27.5872,64500.0
2012-01-10 15:45:00,31.5,31.5,31.48,31.48,90900.0,27.5872,27.5872,27.5697,27.5697,90900.0
2012-01-10 15:50:00,31.48,31.5,31.48,31.5,114600.0,27.5697,27.5872,27.5697,27.5872,114600.0
2012-01-10 15:55:00,31.5,31.52,31.49,31.5,221400.0,27.5872,27.6047,27.5784,27.5872,221400.0
2012-01-11 09:30:00,31.48,31.71,31.41,31.66,142500.0,27.5697,27.7711,27.5084,27.7273,142500.0
2012-01-11 09:35:00,31.65,31.67,31.6,31.65,48300.0,27.7186,27.7361,27.6748,27.7186,48300.0
2012-01-11 09:40:00,31.64,31.74,31.62,31.69,279000.0,27.7098,27.7974,27.6923,27.7536,279000.0
2012-01-11 09:45:00,31.7,31.75,31.62,31.65,178800.0,27.7624,27.8062,27.6923,27.7186,178800.0
2012-01-11 09:50:00,31.67,31.68,31.5,31.52,65700.0,27.7361,27.7448,27.5872,27.6047,65700.0
2012-01-11 09:55:00,31.53,31.59,31.52,31.59,56700.0,27.6135,27.666,27.6047,27.666,56700.0
2012-01-11 10:00:00,31.57,31.59,31.48,31.48,74100.0,27.6485,27.666,27.5697,27.5697,74100.0
2012-01-11 10:05:00,31.49,31.5,31.44,31.48,31500.0,27.5784,27.5872,27.5347,27.5697,31500.0
2012-01-11 10:10:00,31.48,31.52,31.47,31.47,17400.0,27.5697,27.6047,27.5609,27.5609,17400.0
2012-01-11 10:15:00,31.46,31.49,31.44,31.45,96600.0,27.5522,27.5784,27.5347,27.5434,96600.0
2012-01-11 10:20:00,31.45,31.45,31.33,31.33,68100.0,27.5434,27.5434,27.4383,27.4383,68100.0
2012-01-11 10:25:00,31.35,31.5,31.32,31.49,37800.0,27.4558,27.5872,27.4296,27.5784,37800.0
2012-01-11 10:30:00,31.46,31.49,31.46,31.49,6600.0,27.5522,27.5784,27.5522,27.5784,6600.0
2012-01-11 10:35:00,31.49,31.52,31.48,31.51,21000.0,27.5784,27.6047,27.5697,27.596,21000.0
2012-01-11 10:40:00,31.52,31.61,31.51,31.61,61200.0,27.6047,27.6835,27.596,27.6835,61200.0
2012-01-11 10:45:00,31.61,31.68,31.61,31.66,123600.0,27.6835,27.7448,27.6835,27.7273,123600.0
2012-01-11 10:50:00,31.66,31.67,31.66,31.66,15600.0,27.7273,27.7361,27.7273,27.7273,15600.0
2012-01-11 10:55:00,31.66,31.67,31.62,31.62,42600.0,27.7273,27.7361,27.6923,27.6923,42600.0
2012-01-11 11:00:00,31.61,31.62,31.56,31.6,21600.0,27.6835,27.6923,27.6398,27.6748,21600.0
2012-01-11 11:05:00,31.58,31.59,31.53,31.55,5400.0,27.6573,27.666,27.6135,27.631,5400.0
2012-01-11 11:10:00,31.55,31.55,31.54,31.54,4500.0,27.631,27.631,27.6222,27.6222,4500.0
2012-01-11 11:15:00,31.54,31.55,31.54,31.54,5100.0,27.6222,27.631,27.6222,27.6222,5100.0
2012-01-11 11:20:00,31.54,31.54,31.5,31.52,180300.0,27.6222,27.6222,27.5872,27.6047,180300.0
2012-01-11 11:25:00,31.52,31.55,31.52,31.55,14100.0,27.6047,27.631,27.6047,27.631,14100.0
2012-01-11 11:30:00,31.55,31.61,31.54,31.61,30000.0,27.631,27.6835,27.6222,27.6835,30000.0
2012-01-11 11:35:00,31.61,31.63,31.59,31.61,13500.0,27.6835,27.7011,27.666,27.6835,13500.0
2012-01-11 11:40:00,31.6,31.61,31.6,31.6,118200.0,27.6748,27.6835,27.6748,27.6748,118200.0
2012-01-11 11:45:00,31.6,31.66,31.6,31.65,25800.0,27.6748,27.7273,27.6748,27.7186,25800.0
2012-01-11 11:50:00,31.64,31.68,31.64,31.66,23400.0,27.7098,27.7448,27.7098,27.7273,23400.0
2012-01-11 11:55:00,31.66,31.67,31.65,31.66,10500.0,27.7273,27.7361,27.7186,27.7273,10500.0
2012-01-11 12:00:00,31.65,31.65,31.63,31.63,24000.0,27.7186,27.7186,27.7011,27.7011,24000.0
2012-01-11 12:05:00,31.62,31.62,31.6,31.6,10500.0,27.6923,27.6923,27.6748,27.6748,10500.0
2012-01-11 12:10:00,31.6,31.62,31.6,31.61,12000.0,27.6748,27.6923,27.6748,27.6835,12000.0
2012-01-11 12:15:00,31.61,31.68,31.61,31.68,64500.0,27.6835,27.7448,27.6835,27.7448,64500.0
2012-01-11 12:20:00,31.66,31.68,31.65,31.66,21900.0,27.7273,27.7448,27.7186,27.7273,21900.0
2012-01-11 12:25:00,31.66,31.68,31.64,31.66,25800.0,27.7273,27.7448,27.7098,27.7273,25800.0
2012-01-11 12:30:00,31.66,31.67,31.65,31.66,15300.0,27.7273,27.7361,27.7186,27.7273,15300.0
2012-01-11 12:35:00,31.67,31.68,31.66,31.67,11400.0,27.7361,27.7448,27.7273,27.7361,11400.0
2012-01-11 12:40:00,31.67,31.69,31.67,31.68,30600.0,27.7361,27.7536,27.7361,27.7448,30600.0
2012-01-11 12:45:00,31.67,31.69,31.67,31.69,23100.0,27.7361,27.7536,27.7361,27.7536,23100.0
2012-01-11 12:50:00,31.68,31.73,31.68,31.72,24600.0,27.7448,27.7886,27.7448,27.7799,24600.0
2012-01-11 12:55:00,31.72,31.77,31.71,31.76,25500.0,27.7799,27.8237,27.7711,27.8149,25500.0
2012-01-11 13:00:00,31.76,31.76,31.74,31.75,39300.0,27.8149,27.8149,27.7974,27.8062,39300.0
2012-01-11 13:05:00,31.75,31.77,31.75,31.77,12900.0,27.8062,27.8237,27.8062,27.8237,12900.0
2012-01-11 13:10:00,31.78,31.79,31.75,31.79,23400.0,27.8324,27.8412,27.8062,27.8412,23400.0
2012-01-11 13:15:00,31.78,31.78,31.75,31.75,17700.0,27.8324,27.8324,27.8062,27.8062,17700.0
2012-01-11 13:20:00,31.75,31.79,31.75,31.79,23100.0,27.8062,27.8412,27.8062,27.8412,23100.0
2012-01-11 13:25:00,31.78,31.79,31.75,31.78,25200.0,27.8324,27.8412,27.8062,27.8324,25200.0
2012-01-11 13:30:00,31.78,31.78,31.75,31.76,15300.0,27.8324,27.8324,27.8062,27.8149,15300.0
2012-01-11 13:35:00,31.76,31.81,31.75,31.8,44100.0,27.8149,27.8587,27.8062,27.8499,44100.0
2012-01-11 13:40:00,31.8,31.83,31.79,31.83,67500.0,27.8499,27.8762,27.8412,27.8762,67500.0
2012-01-11 13:45:00,31.83,31.85,31.81,31.82,30900.0,27.8762,27.8937,27.8587,27.8675,30900.0
2012-01-11 13:50:00,31.82,31.83,31.77,31.82,32100.0,27.8675,27.8762,27.8237,27.8675,32100.0
2012-01-11 13:55:00,31.82,31.82,31.78,31.8,21900.0,27.8675,27.8675,27.8324,27.8499,21900.0
2012-01-11 14:00:00,31.8,31.81,31.79,31.79,14100.0,27.8499,27.8587,27.8412,27.8412,14100.0
2012-01-11 14:05:00,31.78,31.83,31.78,31.81,42300.0,27.8324,27.8762,27.8324,27.8587,42300.0
2012-01-11 14:10:00,31.8,31.82,31.8,31.82,15900.0,27.8499,27.8675,27.8499,27.8675,15900.0
2012-01-11 14:15:00,31.82,31.85,31.81,31.84,65400.0,27.8675,27.8937,27.8587,27.885,65400.0
2012-01-11 14:20:00,31.84,31.86,31.82,31.85,82200.0,27.885,27.9025,27.8675,27.8937,82200.0
2012-01-11 14:25:00,31.83,31.87,31.83,31.86,28200.0,27.8762,27.9112,27.8762,27.9025,28200.0
2012-01-11 14:30:00,31.85,31.89,31.84,31.88,66900.0,27.8937,27.9288,27.885,27.92,66900.0
2012-01-11 14:35:00,31.88,31.9,31.87,31.88,33600.0,27.92,27.9375,27.9112,27.92,33600.0
2012-01-11 14:40:00,31.87,31.92,31.87,31.92,28200.0,27.9112,27.955,27.9112,27.955,28200.0
2012-01-11 14:45:00,31.91,31.92,31.89,31.9,68100.0,27.9463,27.955,27.9288,27.9375,68100.0
2012-01-11 14:50:00,31.9,31.92,31.9,31.91,76500.0,27.9375,27.955,27.9375,27.9463,76500.0
2012-01-11 14:55:00,31.91,31.95,31.9,31.93,31200.0,27.9463,27.9813,27.9375,27.9638,31200.0
2012-01-11 15:00:00,31.93,31.94,31.89,31.9,47100.0,27.9638,27.9726,27.9288,27.9375,47100.0
2012-01-11 15:05:00,31.9,31.9,31.85,31.85,47100.0,27.9375,27.9375,27.8937,27.8937,47100.0
2012-01-11 15:10:00,31.84,31.84,31.83,31.83,63000.0,27.885,27.885,27.8762,27.8762,63000.0
2012-01-11 15:15:00,31.83,31.84,31.83,31.83,47100.0,27.8762,27.885,27.8762,27.8762,47100.0
2012-01-11 15:20:00,31.83,31.83,31.81,31.81,60900.0,27.8762,27.8762,27.8587,27.8587,60900.0
2012-01-11 15:25:00,31.81,31.9,31.81,31.87,104400.0,27.8587,27.9375,27.8587,27.9112,104400.0
2012-01-11 15:30:00,31.87,31.91,31.87,31.9,101400.0,27.9112,27.9463,27.9112,27.9375,101400.0
2012-01-11 15:35:00,31.89,31.93,31.88,31.93,57600.0,27.9288,27.9638,27.92,27.9638,57600.0
2012-01-11 15:40:00,31.93,31.97,31.92,31.94,67500.0,27.9638,27.9988,27.955,27.9726,67500.0
2012-01-11 15:45:00,31.94,31.99,31.94,31.95,87000.0,27.9726,28.0163,27.9726,27.9813,87000.0
2012-01-11 15:50:00,31.95,31.97,31.91,31.93,172800.0,27.9813,27.9988,27.9463,27.9638,172800.0
2012-01-11 15:55:00,31.94,31.95,31.9,31.94,165300.0,27.9726,27.9813,27.9375,27.9726,165300.0
2012-01-12 09:30:00,31.86,31.92,31.82,31.91,53100.0,27.9025,27.955,27.8675,27.9463,53100.0
2012-01-12 09:35:00,31.91,31.92,31.68,31.74,180600.0,27.9463,27.955,27.7448,27.7974,180600.0
2012-01-12 09:40:00,31.72,31.78,31.72,31.73,18000.0,27.7799,27.8324,27.7799,27.7886,18000.0
2012-01-12 09:45:00,31.74,31.82,31.73,31.82,24600.0,27.7974,27.8675,27.7886,27.8675,24600.0
2012-01-12 09:50:00,31.82,31.86,31.81,31.83,17100.0,27.8675,27.9025,27.8587,27.8762,17100.0
2012-01-12 09:55:00,31.83,31.87,31.81,31.84,50700.0,27.8762,27.9112,27.8587,27.885,50700.0
2012-01-12 10:00:00,31.84,31.84,31.73,31.75,14100.0,27.885,27.885,27.7886,27.8062,14100.0
2012-01-12 10:05:00,31.74,31.78,31.67,31.7,24900.0,27.7974,27.8324,27.7361,27.7624,24900.0
2012-01-12 10:10:00,31.69,31.73,31.66,31.66,15900.0,27.7536,27.7886,27.7273,27.7273,15900.0
2012-01-12 10:15:00,31.67,31.72,31.64,31.65,25800.0,27.7361,27.7799,27.7098,27.7186,25800.0
2012-01-12 10:20:00,31.64,31.7,31.63,31.63,27900.0,27.7098,27.7624,27.7011,27.7011,27900.0
2012-01-12 10:25:00,31.64,31.67,31.63,31.65,52500.0,27.7098,27.7361,27.7011,27.7186,52500.0
2012-01-12 10:30:00,31.66,31.67,31.65,31.67,10200.0,27.7273,27.7361,27.7186,27.7361,10200.0
2012-01-12 10:35:00,31.67,31.68,31.64,31.68,33300.0,27.7361,27.7448,27.7098,27.7448,33300.0
2012-01-12 10:40:00,31.68,31.68,31.64,31.66,33900.0,27.7448,27.7448,27.7098,27.7273,33900.0
2012-01-12 10:45:00,31.65,31.69,31.64,31.68,27900.0,27.7186,27.7536,27.7098,27.7448,27900.0
2012-01-12 10:50:00,31.68,31.71,31.67,31.7,32700.0,27.7448,27.7711,27.7361,27.7624,32700.0
2012-01-12 10:55:00,31.7,31.77,31.7,31.77,21300.0,27.7624,27.8237,27.7624,27.8237,21300.0
2012-01-12 11:00:00,31.76,31.77,31.75,31.76,16800.0,27.8149,27.8237,27.8062,27.8149,16800.0
2012-01-12 11:05:00,31.76,31.77,31.72,31.74,28200.0,27.8149,27.8237,27.7799,27.7974,28200.0
2012-01-12 11:10:00,31.73,31.79,31.71,31.79,35700.0,27.7886,27.8412,27.7711,27.8412,35700.0
2012-01-12 11:15:00,31.79,31.83,31.79,31.8,39600.0,27.8412,27.8762,27.8412,27.8499,39600.0
2012-01-12 11:20:00,31.81,31.81,31.75,31.77,111900.0,27.8587,27.8587,27.8062,27.8237,111900.0
2012-01-12 11:25:00,31.77,31.85,31.77,31.84,37200.0,27.8237,27.8937,27.8237,27.885,37200.0
2012-01-12 11:30:00,31.85,31.85,31.83,31.85,47700.0,27.8937,27.8937,27.8762,27.8937,47700.0
2012-01-12 11:35:00,31.85,31.91,31.84,31.91,26100.0,27.8937,27.9463,27.885,27.9463,26100.0
2012-01-12 11:40:00,31.9,31.9,31.88,31.88,3900.0,27.9375,27.9375,27.92,27.92,3900.0
2012-01-12 11:45:00,31.89,31.92,31.87,31.92,96300.0,27.9288,27.955,27.9112,27.955,96300.0
2012-01-12 11:50:00,31.93,31.95,31.89,31.89,36300.0,27.9638,27.9813,27.9288,27.9288,36300.0
2012-01-12 11:55:00,31.88,31.92,31.86,31.92,21900.0,27.92,27.955,27.9025,27.955,21900.0
2012-01-12 12:00:00,31.92,31.92,31.88,31.88,22500.0,27.955,27.955,27.92,27.92,22500.0
2012-01-12 12:05:00,31.87,31.89,31.86,31.88,18000.0,27.9112,27.9288,27.9025,27.92,18000.0
2012-01-12 12:10:00,31.89,31.91,31.88,31.9,21000.0,27.9288,27.9463,27.92,27.9375,21000.0
2012-01-12 12:15:00,31.9,31.91,31.89,31.9,9900.0,27.9375,27.9463,27.9288,27.9375,9900.0
2012-01-12 12:20:00,31.9,31.9,31.88,31.88,12000.0,27.9375,27.9375,27.92,27.92,12000.0
2012-01-12 12:25:00,31.88,31.89,31.87,31.88,8400.0,27.92,27.9288,27.9112,27.92,8400.0
2012-01-12 12:30:00,31.88,31.89,31.88,31.88,10800.0,27.92,27.9288,27.92,27.92,10800.0
2012-01-12 12:35:00,31.88,31.88,31.87,31.87,2100.0,27.92,27.92,27.9112,27.9112,2100.0
2012-01-12 12:40:00,31.87,31.87,31.81,31.82,21900.0,27.9112,27.9112,27.8587,27.8675,21900.0
2012-01-12 12:45:00,31.83,31.83,31.8,31.8,10500.0,27.8762,27.8762,27.8499,27.8499,10500.0
2012-01-12 12:50:00,31.81,31.84,31.8,31.84,4200.0,27.8587,27.885,27.8499,27.885,4200.0
2012-01-12 12:55:00,31.85,31.89,31.84,31.87,15300.0,27.8937,27.9288,27.885,27.9112,15300.0
2012-01-12 13:00:00,31.87,31.9,31.86,31.89,14400.0,27.9112,27.9375,27.9025,27.9288,14400.0
2012-01-12 13:05:00,31.89,31.9,31.88,31.88,4800.0,27.9288,27.9375,27.92,27.92,4800.0
2012-01-12 13:10:00,31.89,31.89,31.85,31.86,18900.0,27.9288,27.9288,27.8937,27.9025,18900.0
2012-01-12 13:15:00,31.86,31.87,31.84,31.85,9600.0,27.9025,27.9112,27.885,27.8937,9600.0
2012-01-12 13:20:00,31.85,31.86,31.83,31.85,14100.0,27.8937,27.9025,27.8762,27.8937,14100.0
2012-01-12 13:25:00,31.85,31.86,31.84,31.85,12300.0,27.8937,27.9025,27.885,27.8937,12300.0
2012-01-12 13:30:00,31.85,31.88,31.85,31.86,12000.0,27.8937,27.92,27.8937,27.9025,12000.0
2012-01-12 13:35:00,31.86,31.87,31.82,31.84,21900.0,27.9025,27.9112,27.8675,27.885,21900.0
2012-01-12 13:40:00,31.84,31.88,31.84,31.88,16800.0,27.885,27.92,27.885,27.92,16800.0
2012-01-12 13:45:00,31.88,31.88,31.85,31.85,23400.0,27.92,27.92,27.8937,27.8937,23400.0
2012-01-12 13:50:00,31.87,31.9,31.87,31.9,9000.0,27.9112,27.9375,27.9112,27.9375,9000.0
2012-01-12 13:55:00,31.9,31.92,31.9,31.9,22800.0,27.9375,27.955,27.9375,27.9375,22800.0
2012-01-12 14:00:00,31.9,31.9,31.88,31.88,18600.0,27.9375,27.9375,27.92,27.92,18600.0
2012-01-12 14:05:00,31.88,31.89,31.83,31.84,21300.0,27.92,27.9288,27.8762,27.885,21300.0
2012-01-12 14:10:00,31.83,31.86,31.82,31.86,18300.0,27.8762,27.9025,27.8675,27.9025,18300.0
2012-01-12 14:15:00,31.87,31.88,31.85,31.85,23100.0,27.9112,27.92,27.8937,27.8937,23100.0
2012-01-12 14:20:00,31.86,31.87,31.84,31.85,64200.0,27.9025,27.9112,27.885,27.8937,64200.0
2012-01-12 14:25:00,31.86,31.86,31.83,31.85,27300.0,27.9025,27.9025,27.8762,27.8937,27300.0
2012-01-12 14:30:00,31.85,31.88,31.83,31.87,18000.0,27.8937,27.92,27.8762,27.9112,18000.0
2012-01-12 14:35:00,31.88,31.93,31.88,31.92,12300.0,27.92,27.9638,27.92,27.955,12300.0
2012-01-12 14:40:00,31.92,31.96,31.92,31.96,13800.0,27.955,27.9901,27.955,27.9901,13800.0
2012-01-12 14:45:00,31.97,32.01,31.97,32.01,55500.0,27.9988,28.0339,27.9988,28.0339,55500.0
2012-01-12 14:50:00,32.01,32.08,32.01,32.08,36300.0,28.0339,28.0952,28.0339,28.0952,36300.0
2012-01-12 14:55:00,32.07,32.09,32.07,32.09,15600.0,28.0864,28.1039,28.0864,28.1039,15600.0
2012-01-12 15:00:00,32.09,32.09,32.02,32.03,19800.0,28.1039,28.1039,28.0426,28.0514,19800.0
2012-01-12 15:05:00,32.04,32.04,32.0,32.01,19200.0,28.0601,28.0601,28.0251,28.0339,19200.0
2012-01-12 15:10:00,32.01,32.01,32.0,32.0,12600.0,28.0339,28.0339,28.0251,28.0251,12600.0
2012-01-12 15:15:00,32.0,32.03,32.0,32.01,16800.0,28.0251,28.0514,28.0251,28.0339,16800.0
2012-01-12 15:20:00,32.01,32.07,32.01,32.05,12300.0,28.0339,28.0864,28.0339,28.0689,12300.0
2012-01-12 15:25:00,32.06,32.07,32.05,32.07,9600.0,28.0776,28.0864,28.0689,28.0864,9600.0
2012-01-12 15:30:00,32.06,32.08,32.04,32.05,19500.0,28.0776,28.0952,28.0601,28.0689,19500.0
2012-01-12 15:35:00,32.04,32.06,32.04,32.06,18300.0,28.0601,28.0776,28.0601,28.0776,18300.0
2012-01-12 15:40:00,32.06,32.08,32.06,32.08,17400.0,28.0776,28.0952,28.0776,28.0952,17400.0
2012-01-12 15:45:00,32.09,32.13,32.08,32.08,64200.0,28.1039,28.139,28.0952,28.0952,64200.0
2012-01-12 15:50:00,32.08,32.09,32.06,32.09,53100.0,28.0952,28.1039,28.0776,28.1039,53100.0
2012-01-12 15:55:00,32.09,32.11,32.07,32.11,111300.0,28.1039,28.1214,28.0864,28.1214,111300.0
2012-01-13 09:30:00,31.72,31.86,31.72,31.81,56700.0,27.7799,27.9025,27.7799,27.8587,56700.0
2012-01-13 09:35:00,31.81,31.88,31.64,31.68,142800.0,27.8587,27.92,27.7098,27.7448,142800.0
2012-01-13 09:40:00,31.67,31.68,31.51,31.54,95400.0,27.7361,27.7448,27.596,27.6222,95400.0
2012-01-13 09:45:00,31.52,31.66,31.5,31.54,172200.0,27.6047,27.7273,27.5872,27.6222,172200.0
2012-01-13 09:50:00,31.53,31.54,31.46,31.53,75900.0,27.6135,27.6222,27.5522,27.6135,75900.0
2012-01-13 09:55:00,31.53,31.56,31.39,31.54,151500.0,27.6135,27.6398,27.4909,27.6222,151500.0
2012-01-13 10:00:00,31.55,31.63,31.55,31.61,124200.0,27.631,27.7011,27.631,27.6835,124200.0
2012-01-13 10:05:00,31.61,31.61,31.47,31.48,119100.0,27.6835,27.6835,27.5609,27.5697,119100.0
2012-01-13 10:10:00,31.49,31.51,31.42,31.5,49200.0,27.5784,27.596,27.5171,27.5872,49200.0
2012-01-13 10:15:00,31.5,31.56,31.48,31.54,61200.0,27.5872,27.6398,27.5697,27.6222,61200.0
2012-01-13 10:20:00,31.53,31.59,31.52,31.58,59400.0,27.6135,27.666,27.6047,27.6573,59400.0
2012-01-13 10:25:00,31.57,31.64,31.57,31.58,36600.0,27.6485,27.7098,27.6485,27.6573,36600.0
2012-01-13 10:30:00,31.6,31.6,31.55,31.57,28500.0,27.6748,27.6748,27.631,27.6485,28500.0
2012-01-13 10:35:00,31.58,31.58,31.52,31.55,20100.0,27.6573,27.6573,27.6047,27.631,20100.0
2012-01-13 10:40:00,31.54,31.56,31.54,31.54,20700.0,27.6222,27.6398,27.6222,27.6222,20700.0
2012-01-13 10:45:00,31.54,31.57,31.53,31.56,22500.0,27.6222,27.6485,27.6135,27.6398,22500.0
2012-01-13 10:50:00,31.56,31.57,31.53,31.54,28800.0,27.6398,27.6485,27.6135,27.6222,28800.0
2012-01-13 10:55:00,31.54,31.59,31.54,31.59,35400.0,27.6222,27.666,27.6222,27.666,35400.0
2012-01-13 11:00:00,31.59,31.6,31.57,31.6,8100.0,27.666,27.6748,27.6485,27.6748,8100.0
2012-01-13 11:05:00,31.6,31.66,31.6,31.63,18000.0,27.6748,27.7273,27.6748,27.7011,18000.0
2012-01-13 11:10:00,31.63,31.65,31.57,31.6,19800.0,27.7011,27.7186,27.6485,27.6748,19800.0
2012-01-13 11:15:00,31.6,31.6,31.56,31.6,20400.0,27.6748,27.6748,27.6398,27.6748,20400.0
2012-01-13 11:20:00,31.6,31.63,31.6,31.61,22800.0,27.6748,27.7011,27.6748,27.6835,22800.0
2012-01-13 11:25:00,31.62,31.62,31.58,31.61,24900.0,27.6923,27.6923,27.6573,27.6835,24900.0
2012-01-13 11:30:00,31.61,31.66,31.61,31.64,15600.0,27.6835,27.7273,27.6835,27.7098,15600.0
2012-01-13 11:35:00,31.64,31.64,31.58,31.58,13500.0,27.7098,27.7098,27.6573,27.6573,13500.0
2012-01-13 11:40:00,31.58,31.59,31.57,31.58,15900.0,27.6573,27.666,27.6485,27.6573,15900.0
2012-01-13 11:45:00,31.58,31.58,31.56,31.57,21000.0,27.6573,27.6573,27.6398,27.6485,21000.0
2012-01-13 11:50:00,31.56,31.59,31.55,31.55,34200.0,27.6398,27.666,27.631,27.631,34200.0
2012-01-13 11:55:00,31.55,31.58,31.53,31.54,20100.0,27.631,27.6573,27.6135,27.6222,20100.0
2012-01-13 12:00:00,31.52,31.54,31.5,31.54,24000.0,27.6047,27.6222,27.5872,27.6222,24000.0
2012-01-13 12:05:00,31.53,31.55,31.53,31.54,9900.0,27.6135,27.631,27.6135,27.6222,9900.0
2012-01-13 12:10:00,31.54,31.54,31.49,31.5,19500.0,27.6222,27.6222,27.5784,27.5872,19500.0
2012-01-13 12:15:00,31.51,31.54,31.51,31.52,13200.0,27.596,27.6222,27.596,27.6047,13200.0
2012-01-13 12:20:00,31.52,31.56,31.52,31.55,13500.0,27.6047,27.6398,27.6047,27.631,13500.0
2012-01-13 12:25:00,31.55,31.56,31.54,31.55,21900.0,27.631,27.6398,27.6222,27.631,21900.0
2012-01-13 12:30:00,31.55,31.58,31.55,31.56,18900.0,27.631,27.6573,27.631,27.6398,18900.0
2012-01-13 12:35:00,31.55,31.56,31.55,31.55,22200.0,27.631,27.6398,27.631,27.631,22200.0
2012-01-13 12:40:00,31.56,31.56,31.52,31.52,27300.0,27.6398,27.6398,27.6047,27.6047,27300.0
2012-01-13 12:45:00,31.52,31.52,31.5,31.51,25800.0,27.6047,27.6047,27.5872,27.596,25800.0
2012-01-13 12:50:00,31.53,31.53,31.48,31.5,10500.0,27.6135,27.6135,27.5697,27.5872,10500.0
2012-01-13 12:55:00,31.5,31.54,31.49,31.54,17700.0,27.5872,27.6222,27.5784,27.6222,17700.0
2012-01-13 13:00:00,31.52,31.54,31.49,31.52,18000.0,27.6047,27.6222,27.5784,27.6047,18000.0
2012-01-13 13:05:00,31.51,31.51,31.48,31.49,19200.0,27.596,27.596,27.5697,27.5784,19200.0
2012-01-13 13:10:00,31.47,31.5,31.46,31.46,12000.0,27.5609,27.5872,27.5522,27.5522,12000.0
2012-01-13 13:15:00,31.48,31.5,31.46,31.47,25800.0,27.5697,27.5872,27.5522,27.5609,25800.0
2012-01-13 13:20:00,31.47,31.48,31.44,31.47,18600.0,27.5609,27.5697,27.5347,27.5609,18600.0
2012-01-13 13:25:00,31.47,31.53,31.47,31.51,30300.0,27.5609,27.6135,27.5609,27.596,30300.0
2012-01-13 13:30:00,31.5,31.5,31.45,31.46,12000.0,27.5872,27.5872,27.5434,27.5522,12000.0
2012-01-13 13:35:00,31.46,31.47,31.44,31.45,16200.0,27.5522,27.5609,27.5347,27.5434,16200.0
2012-01-13 13:40:00,31.46,31.47,31.43,31.45,15000.0,27.5522,27.5609,27.5259,27.5434,15000.0
2012-01-13 13:45:00,31.44,31.52,31.43,31.52,14400.0,27.5347,27.6047,27.5259,27.6047,14400.0
2012-01-13 13:50:00,31.51,31.6,31.51,31.55,17100.0,27.596,27.6748,27.596,27.631,17100.0
2012-01-13 13:55:00,31.56,31.62,31.55,31.61,19800.0,27.6398,27.6923,27.631,27.6835,19800.0
2012-01-13 14:00:00,31.61,31.61,31.57,31.58,15600.0,27.6835,27.6835,27.6485,27.6573,15600.0
2012-01-13 14:05:00,31.58,31.59,31.55,31.55,34800.0,27.6573,27.666,27.631,27.631,34800.0
2012-01-13 14:10:00,31.55,31.64,31.55,31.63,22800.0,27.631,27.7098,27.631,27.7011,22800.0
2012-01-13 14:15:00,31.64,31.64,31.61,31.64,41400.0,27.7098,27.7098,27.6835,27.7098,41400.0
2012-01-13 14:20:00,31.64,31.66,31.62,31.66,70500.0,27.7098,27.7273,27.6923,27.7273,70500.0
2012-01-13 14:25:00,31.66,31.68,31.65,31.65,45300.0,27.7273,27.7448,27.7186,27.7186,45300.0
2012-01-13 14:30:00,31.65,31.65,31.61,31.62,39300.0,27.7186,27.7186,27.6835,27.6923,39300.0
2012-01-13 14:35:00,31.63,31.67,31.62,31.67,33600.0,27.7011,27.7361,27.6923,27.7361,33600.0
2012-01-13 14:40:00,31.67,31.67,31.64,31.67,33000.0,27.7361,27.7361,27.7098,27.7361,33000.0
2012-01-13 14:45:00,31.66,31.67,31.65,31.66,33300.0,27.7273,27.7361,27.7186,27.7273,33300.0
2012-01-13 14:50:00,31.66,31.69,31.65,31.69,42000.0,27.7273,27.7536,27.7186,27.7536,42000.0
2012-01-13 14:55:00,31.69,31.69,31.68,31.68,41700.0,27.7536,27.7536,27.7448,27.7448,41700.0
2012-01-13 15:00:00,31.68,31.73,31.68,31.73,39000.0,27.7448,27.7886,27.7448,27.7886,39000.0
2012-01-13 15:05:00,31.72,31.75,31.68,31.74,36000.0,27.7799,27.8062,27.7448,27.7974,36000.0
2012-01-13 15:10:00,31.75,31.75,31.68,31.68,29700.0,27.8062,27.8062,27.7448,27.7448,29700.0
2012-01-13 15:15:00,31.69,31.7,31.68,31.69,23100.0,27.7536,27.7624,27.7448,27.7536,23100.0
2012-01-13 15:20:00,31.68,31.69,31.66,31.69,39900.0,27.7448,27.7536,27.7273,27.7536,39900.0
2012-01-13 15:25:00,31.69,31.76,31.68,31.71,57900.0,27.7536,27.8149,27.7448,27.7711,57900.0
2012-01-13 15:30:00,31.71,31.78,31.71,31.75,103800.0,27.7711,27.8324,27.7711,27.8062,103800.0
2012-01-13 15:35:00,31.74,31.75,31.68,31.68,51300.0,27.7974,27.8062,27.7448,27.7448,51300.0
2012-01-13 15:40:00,31.67,31.72,31.67,31.68,57000.0,27.7361,27.7799,27.7361,27.7448,57000.0
2012-01-13 15:45:00,31.67,31.72,31.67,31.71,63900.0,27.7361,27.7799,27.7361,27.7711,63900.0
2012-01-13 15:50:00,31.72,31.72,31.68,31.69,85500.0,27.7799,27.7799,27.7448,27.7536,85500.0
2012-01-13 15:55:00,31.69,31.7,31.66,31.7,118200.0,27.7536,27.7624,27.7273,27.7624,118200.0
2012-01-17 09:30:00,31.87,31.98,31.85,31.96,48600.0,27.9112,28.0076,27.8937,27.9901,48600.0
2012-01-17 09:35:00,31.97,32.0,31.93,31.96,15900.0,27.9988,28.0251,27.9638,27.9901,15900.0
2012-01-17 09:40:00,31.95,32.0,31.94,32.0,15900.0,27.9813,28.0251,27.9726,28.0251,15900.0
2012-01-17 09:45:00,31.99,32.08,31.99,32.08,20700.0,28.0163,28.0952,28.0163,28.0952,20700.0
2012-01-17 09:50:00,32.07,32.07,32.02,32.03,9000.0,28.0864,28.0864,28.0426,28.0514,9000.0
2012-01-17 09:55:00,32.03,32.03,31.92,31.93,21900.0,28.0514,28.0514,27.955,27.9638,21900.0
2012-01-17 10:00:00,31.93,31.94,31.87,31.89,13200.0,27.9638,27.9726,27.9112,27.9288,13200.0
2012-01-17 10:05:00,31.89,31.89,31.81,31.84,30300.0,27.9288,27.9288,27.8587,27.885,30300.0
2012-01-17 10:10:00,31.83,31.83,31.78,31.81,26100.0,27.8762,27.8762,27.8324,27.8587,26100.0
2012-01-17 10:15:00,31.81,31.81,31.73,31.74,24300.0,27.8587,27.8587,27.7886,27.7974,24300.0
2012-01-17 10:20:00,31.74,31.75,31.71,31.75,22800.0,27.7974,27.8062,27.7711,27.8062,22800.0
2012-01-17 10:25:00,31.76,31.78,31.73,31.73,25200.0,27.8149,27.8324,27.7886,27.7886,25200.0
2012-01-17 10:30:00,31.73,31.75,31.72,31.72,18000.0,27.7886,27.8062,27.7799,27.7799,18000.0
2012-01-17 10:35:00,31.73,31.74,31.72,31.73,8700.0,27.7886,27.7974,27.7799,27.7886,8700.0
2012-01-17 10:40:00,31.74,31.8,31.73,31.8,27300.0,27.7974,27.8499,27.7886,27.8499,27300.0
2012-01-17 10:45:00,31.81,31.81,31.76,31.76,15000.0,27.8587,27.8587,27.8149,27.8149,15000.0
2012-01-17 10:50:00,31.76,31.77,31.74,31.75,22200.0,27.8149,27.8237,27.7974,27.8062,22200.0
2012-01-17 10:55:00,31.75,31.8,31.75,31.8,10500.0,27.8062,27.8499,27.8062,27.8499,10500.0
2012-01-17 11:00:00,31.8,31.82,31.8,31.82,8400.0,27.8499,27.8675,27.8499,27.8675,8400.0
2012-01-17 11:05:00,31.81,31.85,31.81,31.85,8100.0,27.8587,27.8937,27.8587,27.8937,8100.0
2012-01-17 11:10:00,31.84,31.88,31.83,31.88,12300.0,27.885,27.92,27.8762,27.92,12300.0
2012-01-17 11:15:00,31.86,31.86,31.85,31.86,12000.0,27.9025,27.9025,27.8937,27.9025,12000.0
2012-01-17 11:20:00,31.85,31.85,31.77,31.8,19200.0,27.8937,27.8937,27.8237,27.8499,19200.0
2012-01-17 11:25:00,31.8,31.8,31.75,31.77,20700.0,27.8499,27.8499,27.8062,27.8237,20700.0
2012-01-17 11:30:00,31.77,31.77,31.71,31.72,42600.0,27.8237,27.8237,27.7711,27.7799,42600.0
2012-01-17 11:35:00,31.72,31.75,31.72,31.73,16800.0,27.7799,27.8062,27.7799,27.7886,16800.0
2012-01-17 11:40:00,31.73,31.76,31.72,31.74,14700.0,27.7886,27.8149,27.7799,27.7974,14700.0
2012-01-17 11:45:00,31.72,31.76,31.69,31.76,28500.0,27.7799,27.8149,27.7536,27.8149,28500.0
2012-01-17 11:50:00,31.75,31.77,31.74,31.76,8400.0,27.8062,27.8237,27.7974,27.8149,8400.0
2012-01-17 11:55:00,31.75,31.78,31.75,31.77,8400.0,27.8062,27.8324,27.8062,27.8237,8400.0
2012-01-17 12:00:00,31.79,31.79,31.77,31.77,10500.0,27.8412,27.8412,27.8237,27.8237,10500.0
2012-01-17 12:05:00,31.79,31.79,31.79,31.79,1800.0,27.8412,27.8412,27.8412,27.8412,1800.0
2012-01-17 12:10:00,31.79,31.83,31.79,31.83,12900.0,27.8412,27.8762,27.8412,27.8762,12900.0
2012-01-17 12:15:00,31.83,31.84,31.82,31.84,6000.0,27.8762,27.885,27.8675,27.885,6000.0
2012-01-17 12:20:00,31.84,31.85,31.83,31.84,8400.0,27.885,27.8937,27.8762,27.885,8400.0
2012-01-17 12:25:00,31.85,31.87,31.84,31.87,14100.0,27.8937,27.9112,27.885,27.9112,14100.0
2012-01-17 12:30:00,31.88,31.89,31.81,31.82,14400.0,27.92,27.9288,27.8587,27.8675,14400.0
2012-01-17 12:35:00,31.82,31.82,31.79,31.81,6300.0,27.8675,27.8675,27.8412,27.8587,6300.0
2012-01-17 12:40:00,31.81,31.81,31.81,31.81,300.0,27.8587,27.8587,27.8587,27.8587,300.0
2012-01-17 12:45:00,31.82,31.83,31.81,31.81,5400.0,27.8675,27.8762,27.8587,27.8587,5400.0
2012-01-17 12:50:00,31.81,31.82,31.79,31.8,10200.0,27.8587,27.8675,27.8412,27.8499,10200.0
2012-01-17 12:55:00,31.81,31.82,31.81,31.82,3000.0,27.8587,27.8675,27.8587,27.8675,3000.0
2012-01-17 13:00:00,31.81,31.82,31.81,31.82,1500.0,27.8587,27.8675,27.8587,27.8675,1500.0
2012-01-17 13:05:00,31.82,31.85,31.82,31.84,3900.0,27.8675,27.8937,27.8675,27.885,3900.0
2012-01-17 13:10:00,31.85,31.86,31.85,31.86,3900.0,27.8937,27.9025,27.8937,27.9025,3900.0
2012-01-17 13:15:00,31.87,31.87,31.82,31.82,6600.0,27.9112,27.9112,27.8675,27.8675,6600.0
2012-01-17 13:20:00,31.82,31.83,31.8,31.8,3300.0,27.8675,27.8762,27.8499,27.8499,3300.0
2012-01-17 13:25:00,31.8,31.8,31.79,31.8,6000.0,27.8499,27.8499,27.8412,27.8499,6000.0
2012-01-17 13:30:00,31.8,31.8,31.79,31.8,16200.0,27.8499,27.8499,27.8412,27.8499,16200.0
2012-01-17 13:35:00,31.79,31.82,31.79,31.82,11400.0,27.8412,27.8675,27.8412,27.8675,11400.0
2012-01-17 13:40:00,31.82,31.82,31.81,31.82,8100.0,27.8675,27.8675,27.8587,27.8675,8100.0
2012-01-17 13:45:00,31.81,31.82,31.81,31.82,4200.0,27.8587,27.8675,27.8587,27.8675,4200.0
2012-01-17 13:50:00,31.82,31.87,31.81,31.81,28200.0,27.8675,27.9112,27.8587,27.8587,28200.0
2012-01-17 13:55:00,31.82,31.82,31.8,31.8,10200.0,27.8675,27.8675,27.8499,27.8499,10200.0
2012-01-17 14:00:00,31.81,31.81,31.8,31.81,5700.0,27.8587,27.8587,27.8499,27.8587,5700.0
2012-01-17 14:05:00,31.81,31.81,31.81,31.81,2100.0,27.8587,27.8587,27.8587,27.8587,2100.0
2012-01-17 14:10:00,31.81,31.81,31.75,31.77,70200.0,27.8587,27.8587,27.8062,27.8237,70200.0
2012-01-17 14:15:00,31.77,31.79,31.77,31.78,9300.0,27.8237,27.8412,27.8237,27.8324,9300.0
2012-01-17 14:20:00,31.78,31.82,31.78,31.82,12300.0,27.8324,27.8675,27.8324,27.8675,12300.0
2012-01-17 14:25:00,31.82,31.83,31.79,31.79,14400.0,27.8675,27.8762,27.8412,27.8412,14400.0
2012-01-17 14:30:00,31.8,31.8,31.76,31.77,12300.0,27.8499,27.8499,27.8149,27.8237,12300.0
2012-01-17 14:35:00,31.77,31.79,31.76,31.79,13800.0,27.8237,27.8412,27.8149,27.8412,13800.0
2012-01-17 14:40:00,31.79,31.81,31.79,31.79,16800.0,27.8412,27.8587,27.8412,27.8412,16800.0
2012-01-17 14:45:00,31.79,31.79,31.76,31.77,22500.0,27.8412,27.8412,27.8149,27.8237,22500.0
2012-01-17 14:50:00,31.77,31.77,31.75,31.75,15900.0,27.8237,27.8237,27.8062,27.8062,15900.0
2012-01-17 14:55:00,31.75,31.77,31.74,31.77,20400.0,27.8062,27.8237,27.7974,27.8237,20400.0
2012-01-17 15:00:00,31.76,31.78,31.75,31.78,25200.0,27.8149,27.8324,27.8062,27.8324,25200.0
2012-01-17 15:05:00,31.79,31.79,31.76,31.77,30900.0,27.8412,27.8412,27.8149,27.8237,30900.0
2012-01-17 15:10:00,31.76,31.78,31.75,31.78,20100.0,27.8149,27.8324,27.8062,27.8324,20100.0
2012-01-17 15:15:00,31.78,31.81,31.76,31.78,27300.0,27.8324,27.8587,27.8149,27.8324,27300.0
2012-01-17 15:20:00,31.78,31.82,31.78,31.81,16200.0,27.8324,27.8675,27.8324,27.8587,16200.0
2012-01-17 15:25:00,31.81,31.83,31.79,31.79,27000.0,27.8587,27.8762,27.8412,27.8412,27000.0
2012-01-17 15:30:00,31.8,31.82,31.79,31.82,21000.0,27.8499,27.8675,27.8412,27.8675,21000.0
2012-01-17 15:35:00,31.82,31.82,31.79,31.79,27000.0,27.8675,27.8675,27.8412,27.8412,27000.0
2012-01-17 15:40:00,31.79,31.81,31.78,31.79,21000.0,27.8412,27.8587,27.8324,27.8412,21000.0
2012-01-17 15:45:00,31.79,31.79,31.75,31.78,49200.0,27.8412,27.8412,27.8062,27.8324,49200.0
2012-01-17 15:50:00,31.78,31.8,31.76,31.77,40800.0,27.8324,27.8499,27.8149,27.8237,40800.0
2012-01-17 15:55:00,31.77,31.79,31.74,31.78,72900.0,27.8237,27.8412,27.7974,27.8324,72900.0
2012-01-18 09:30:00,31.84,31.85,31.77,31.78,49500.0,27.885,27.8937,27.8237,27.8324,49500.0
2012-01-18 09:35:00,31.77,31.78,31.71,31.73,3900.0,27.8237,27.8324,27.7711,27.7886,3900.0
2012-01-18 09:40:00,31.71,31.75,31.65,31.65,34800.0,27.7711,27.8062,27.7186,27.7186,34800.0
2012-01-18 09:45:00,31.66,31.68,31.62,31.62,30300.0,27.7273,27.7448,27.6923,27.6923,30300.0
2012-01-18 09:50:00,31.64,31.68,31.63,31.64,59700.0,27.7098,27.7448,27.7011,27.7098,59700.0
2012-01-18 09:55:00,31.64,31.68,31.64,31.64,24600.0,27.7098,27.7448,27.7098,27.7098,24600.0
2012-01-18 10:00:00,31.65,31.91,31.65,31.89,69300.0,27.7186,27.9463,27.7186,27.9288,69300.0
2012-01-18 10:05:00,31.89,31.91,31.85,31.85,21600.0,27.9288,27.9463,27.8937,27.8937,21600.0
2012-01-18 10:10:00,31.85,31.88,31.84,31.86,11400.0,27.8937,27.92,27.885,27.9025,11400.0
2012-01-18 10:15:00,31.86,31.91,31.85,31.91,12600.0,27.9025,27.9463,27.8937,27.9463,12600.0
2012-01-18 10:20:00,31.92,31.99,31.92,31.98,12900.0,27.955,28.0163,27.955,28.0076,12900.0
2012-01-18 10:25:00,31.98,32.0,31.97,32.0,14400.0,28.0076,28.0251,27.9988,28.0251,14400.0
2012-01-18 10:30:00,31.99,31.99,31.94,31.94,15300.0,28.0163,28.0163,27.9726,27.9726,15300.0
2012-01-18 10:35:00,31.95,31.95,31.9,31.9,8400.0,27.9813,27.9813,27.9375,27.9375,8400.0
2012-01-18 10:40:00,31.89,31.92,31.89,31.92,19200.0,27.9288,27.955,27.9288,27.955,19200.0
2012-01-18 10:45:00,31.92,31.94,31.91,31.94,18000.0,27.955,27.9726,27.9463,27.9726,18000.0
2012-01-18 10:50:00,31.94,31.95,31.91,31.91,51000.0,27.9726,27.9813,27.9463,27.9463,51000.0
2012-01-18 10:55:00,31.91,31.93,31.89,31.89,10800.0,27.9463,27.9638,27.9288,27.9288,10800.0
2012-01-18 11:00:00,31.89,31.9,31.88,31.89,12300.0,27.9288,27.9375,27.92,27.9288,12300.0
2012-01-18 11:05:00,31.89,31.9,31.85,31.86,19500.0,27.9288,27.9375,27.8937,27.9025,19500.0
2012-01-18 11:10:00,31.86,31.86,31.83,31.84,8700.0,27.9025,27.9025,27.8762,27.885,8700.0
2012-01-18 11:15:00,31.84,31.84,31.8,31.8,4800.0,27.885,27.885,27.8499,27.8499,4800.0
2012-01-18 11:20:00,31.81,31.81,31.7,31.71,97800.0,27.8587,27.8587,27.7624,27.7711,97800.0
2012-01-18 11:25:00,31.71,31.73,31.71,31.73,27600.0,27.7711,27.7886,27.7711,27.7886,27600.0
2012-01-18 11:30:00,31.74,31.76,31.73,31.76,103200.0,27.7974,27.8149,27.7886,27.8149,103200.0
2012-01-18 11:35:00,31.75,31.77,31.73,31.77,50100.0,27.8062,27.8237,27.7886,27.8237,50100.0
2012-01-18 11:40:00,31.75,31.77,31.74,31.77,58200.0,27.8062,27.8237,27.7974,27.8237,58200.0
2012-01-18 11:45:00,31.77,31.77,31.75,31.75,8100.0,27.8237,27.8237,27.8062,27.8062,8100.0
2012-01-18 11:50:00,31.75,31.77,31.75,31.77,4800.0,27.8062,27.8237,27.8062,27.8237,4800.0
2012-01-18 11:55:00,31.78,31.78,31.76,31.76,7200.0,27.8324,27.8324,27.8149,27.8149,7200.0
2012-01-18 12:00:00,31.77,31.78,31.76,31.78,3000.0,27.8237,27.8324,27.8149,27.8324,3000.0
2012-01-18 12:05:00,31.79,31.82,31.78,31.81,16800.0,27.8412,27.8675,27.8324,27.8587,16800.0
2012-01-18 12:10:00,31.81,31.83,31.8,31.8,26700.0,27.8587,27.8762,27.8499,27.8499,26700.0
2012-01-18 12:15:00,31.8,31.8,31.78,31.79,5400.0,27.8499,27.8499,27.8324,27.8412,5400.0
2012-01-18 12:20:00,31.78,31.82,31.78,31.82,13500.0,27.8324,27.8675,27.8324,27.8675,13500.0
2012-01-18 12:25:00,31.8,31.81,31.79,31.8,12600.0,27.8499,27.8587,27.8412,27.8499,12600.0
2012-01-18 12:30:00,31.8,31.83,31.8,31.82,23100.0,27.8499,27.8762,27.8499,27.8675,23100.0
2012-01-18 12:35:00,31.82,31.82,31.8,31.82,21600.0,27.8675,27.8675,27.8499,27.8675,21600.0
2012-01-18 12:40:00,31.81,31.81,31.75,31.79,30300.0,27.8587,27.8587,27.8062,27.8412,30300.0
2012-01-18 12:45:00,31.79,31.79,31.77,31.77,9900.0,27.8412,27.8412,27.8237,27.8237,9900.0
2012-01-18 12:50:00,31.77,31.79,31.77,31.79,6900.0,27.8237,27.8412,27.8237,27.8412,6900.0
2012-01-18 12:55:00,31.79,31.8,31.79,31.79,4800.0,27.8412,27.8499,27.8412,27.8412,4800.0
2012-01-18 13:00:00,31.81,31.81,31.79,31.79,7200.0,27.8587,27.8587,27.8412,27.8412,7200.0
2012-01-18 13:05:00,31.8,31.81,31.78,31.79,15300.0,27.8499,27.8587,27.8324,27.8412,15300.0
2012-01-18 13:10:00,31.79,31.82,31.79,31.82,11400.0,27.8412,27.8675,27.8412,27.8675,11400.0
2012-01-18 13:15:00,31.82,31.83,31.81,31.83,18900.0,27.8675,27.8762,27.8587,27.8762,18900.0
2012-01-18 13:20:00,31.83,31.84,31.75,31.75,115500.0,27.8762,27.885,27.8062,27.8062,115500.0
2012-01-18 13:25:00,31.76,31.76,31.74,31.75,9000.0,27.8149,27.8149,27.7974,27.8062,9000.0
2012-01-18 13:30:00,31.75,31.83,31.75,31.83,15000.0,27.8062,27.8762,27.8062,27.8762,15000.0
2012-01-18 13:35:00,31.83,31.86,31.82,31.86,13200.0,27.8762,27.9025,27.8675,27.9025,13200.0
2012-01-18 13:40:00,31.86,31.9,31.86,31.88,28800.0,27.9025,27.9375,27.9025,27.92,28800.0
2012-01-18 13:45:00,31.9,31.92,31.89,31.92,13800.0,27.9375,27.955,27.9288,27.955,13800.0
2012-01-18 13:50:00,31.92,31.92,31.89,31.91,21300.0,27.955,27.955,27.9288,27.9463,21300.0
2012-01-18 13:55:00,31.91,31.94,31.91,31.92,17100.0,27.9463,27.9726,27.9463,27.955,17100.0
2012-01-18 14:00:00,31.93,31.94,31.92,31.94,15900.0,27.9638,27.9726,27.955,27.9726,15900.0
2012-01-18 14:05:00,31.93,31.95,31.93,31.95,19500.0,27.9638,27.9813,27.9638,27.9813,19500.0
2012-01-18 14:10:00,31.96,31.96,31.95,31.96,18000.0,27.9901,27.9901,27.9813,27.9901,18000.0
2012-01-18 14:15:00,31.96,31.98,31.96,31.98,14100.0,27.9901,28.0076,27.9901,28.0076,14100.0
2012-01-18 14:20:00,31.98,32.01,31.98,32.0,28200.0,28.0076,28.0339,28.0076,28.0251,28200.0
2012-01-18 14:25:00,32.0,32.04,31.99,32.02,26400.0,28.0251,28.0601,28.0163,28.0426,26400.0
2012-01-18 14:30:00,32.02,32.04,32.0,32.04,54000.0,28.0426,28.0601,28.0251,28.0601,54000.0
2012-01-18 14:35:00,32.05,32.08,32.03,32.07,59400.0,28.0689,28.0952,28.0514,28.0864,59400.0
2012-01-18 14:40:00,32.07,32.08,32.07,32.08,29400.0,28.0864,28.0952,28.0864,28.0952,29400.0
2012-01-18 14:45:00,32.1,32.1,32.08,32.09,27300.0,28.1127,28.1127,28.0952,28.1039,27300.0
2012-01-18 14:50:00,32.09,32.09,32.07,32.07,31800.0,28.1039,28.1039,28.0864,28.0864,31800.0
2012-01-18 14:55:00,32.07,32.08,32.05,32.05,27000.0,28.0864,28.0952,28.0689,28.0689,27000.0
2012-01-18 15:00:00,32.05,32.1,32.05,32.1,38400.0,28.0689,28.1127,28.0689,28.1127,38400.0
2012-01-18 15:05:00,32.09,32.1,32.08,32.09,24300.0,28.1039,28.1127,28.0952,28.1039,24300.0
2012-01-18 15:10:00,32.1,32.15,32.09,32.14,37500.0,28.1127,28.1565,28.1039,28.1477,37500.0
2012-01-18 15:15:00,32.14,32.17,32.13,32.13,50100.0,28.1477,28.174,28.139,28.139,50100.0
2012-01-18 15:20:00,32.13,32.14,32.09,32.1,76800.0,28.139,28.1477,28.1039,28.1127,76800.0
2012-01-18 15:25:00,32.09,32.12,32.08,32.11,33000.0,28.1039,28.1302,28.0952,28.1214,33000.0
2012-01-18 15:30:00,32.11,32.12,32.01,32.04,137700.0,28.1214,28.1302,28.0339,28.0601,137700.0
2012-01-18 15:35:00,32.03,32.04,31.99,32.01,39600.0,28.0514,28.0601,28.0163,28.0339,39600.0
2012-01-18 15:40:00,32.01,32.01,31.97,31.98,67800.0,28.0339,28.0339,27.9988,28.0076,67800.0
2012-01-18 15:45:00,31.98,32.01,31.98,32.0,95100.0,28.0076,28.0339,28.0076,28.0251,95100.0
2012-01-18 15:50:00,32.0,32.05,32.0,32.05,81300.0,28.0251,28.0689,28.0251,28.0689,81300.0
2012-01-18 15:55:00,32.05,32.08,32.04,32.05,181500.0,28.0689,28.0952,28.0601,28.0689,181500.0
2012-01-19 09:30:00,32.01,32.11,31.55,31.64,104400.0,28.0339,28.1214,27.631,27.7098,104400.0
2012-01-19 09:35:00,31.6,31.67,31.6,31.66,31200.0,27.6748,27.7361,27.6748,27.7273,31200.0
2012-01-19 09:40:00,31.66,31.67,31.61,31.66,18600.0,27.7273,27.7361,27.6835,27.7273,18600.0
2012-01-19 09:45:00,31.66,31.67,31.57,31.59,46200.0,27.7273,27.7361,27.6485,27.666,46200.0
2012-01-19 09:50:00,31.58,31.67,31.58,31.61,62700.0,27.6573,27.7361,27.6573,27.6835,62700.0
2012-01-19 09:55:00,31.59,31.61,31.43,31.54,136500.0,27.666,27.6835,27.5259,27.6222,136500.0
2012-01-19 10:00:00,31.53,31.63,31.51,31.62,62700.0,27.6135,27.7011,27.596,27.6923,62700.0
2012-01-19 10:05:00,31.62,31.67,31.61,31.66,25200.0,27.6923,27.7361,27.6835,27.7273,25200.0
2012-01-19 10:10:00,31.66,31.67,31.6,31.61,23100.0,27.7273,27.7361,27.6748,27.6835,23100.0
2012-01-19 10:15:00,31.6,31.66,31.6,31.66,16800.0,27.6748,27.7273,27.6748,27.7273,16800.0
2012-01-19 10:20:00,31.66,31.75,31.66,31.73,24000.0,27.7273,27.8062,27.7273,27.7886,24000.0
2012-01-19 10:25:00,31.74,31.82,31.74,31.82,35700.0,27.7974,27.8675,27.7974,27.8675,35700.0
2012-01-19 10:30:00,31.82,31.88,31.81,31.88,37200.0,27.8675,27.92,27.8587,27.92,37200.0
2012-01-19 10:35:00,31.88,31.92,31.87,31.88,67500.0,27.92,27.955,27.9112,27.92,67500.0
2012-01-19 10:40:00,31.88,31.91,31.87,31.91,55200.0,27.92,27.9463,27.9112,27.9463,55200.0
2012-01-19 10:45:00,31.91,31.94,31.9,31.94,16500.0,27.9463,27.9726,27.9375,27.9726,16500.0
2012-01-19 10:50:00,31.94,32.03,31.94,32.03,33000.0,27.9726,28.0514,27.9726,28.0514,33000.0
2012-01-19 10:55:00,32.03,32.04,31.97,31.97,22500.0,28.0514,28.0601,27.9988,27.9988,22500.0
2012-01-19 11:00:00,31.98,31.98,31.81,31.82,34800.0,28.0076,28.0076,27.8587,27.8675,34800.0
2012-01-19 11:05:00,31.82,31.82,31.79,31.81,48900.0,27.8675,27.8675,27.8412,27.8587,48900.0
2012-01-19 11:10:00,31.82,31.96,31.81,31.93,86700.0,27.8675,27.9901,27.8587,27.9638,86700.0
2012-01-19 11:15:00,31.92,31.99,31.92,31.98,32100.0,27.955,28.0163,27.955,28.0076,32100.0
2012-01-19 11:20:00,31.98,32.05,31.98,32.04,39600.0,28.0076,28.0689,28.0076,28.0601,39600.0
2012-01-19 11:25:00,32.05,32.12,32.02,32.04,176400.0,28.0689,28.1302,28.0426,28.0601,176400.0
2012-01-19 11:30:00,32.04,32.21,32.04,32.21,91200.0,28.0601,28.209,28.0601,28.209,91200.0
2012-01-19 11:35:00,32.21,32.27,32.19,32.24,101700.0,28.209,28.2616,28.1915,28.2353,101700.0
2012-01-19 11:40:00,32.25,32.33,32.23,32.33,43800.0,28.244,28.3141,28.2265,28.3141,43800.0
2012-01-19 11:45:00,32.33,32.43,32.33,32.4,78000.0,28.3141,28.4017,28.3141,28.3754,78000.0
2012-01-19 11:50:00,32.4,32.42,32.36,32.36,54600.0,28.3754,28.3929,28.3404,28.3404,54600.0
2012-01-19 11:55:00,32.36,32.36,32.29,32.34,29400.0,28.3404,28.3404,28.2791,28.3229,29400.0
2012-01-19 12:00:00,32.35,32.35,32.29,32.29,33300.0,28.3316,28.3316,28.2791,28.2791,33300.0
2012-01-19 12:05:00,32.29,32.3,32.23,32.26,48000.0,28.2791,28.2878,28.2265,28.2528,48000.0
2012-01-19 12:10:00,32.27,32.35,32.27,32.34,20700.0,28.2616,28.3316,28.2616,28.3229,20700.0
2012-01-19 12:15:00,32.34,32.34,32.31,32.32,14100.0,28.3229,28.3229,28.2966,28.3053,14100.0
2012-01-19 12:20:00,32.33,32.37,32.33,32.37,11700.0,28.3141,28.3491,28.3141,28.3491,11700.0
2012-01-19 12:25:00,32.38,32.43,32.37,32.42,35100.0,28.3579,28.4017,28.3491,28.3929,35100.0
2012-01-19 12:30:00,32.42,32.42,32.35,32.35,13800.0,28.3929,28.3929,28.3316,28.3316,13800.0
2012-01-19 12:35:00,32.35,32.39,32.34,32.39,15900.0,28.3316,28.3667,28.3229,28.3667,15900.0
2012-01-19 12:40:00,32.38,32.54,32.38,32.51,78900.0,28.3579,28.498,28.3579,28.4717,78900.0
2012-01-19 12:45:00,32.5,32.5,32.4,32.41,31200.0,28.463,28.463,28.3754,28.3842,31200.0
2012-01-19 12:50:00,32.43,32.48,32.42,32.48,12900.0,28.4017,28.4455,28.3929,28.4455,12900.0
2012-01-19 12:55:00,32.49,32.49,32.46,32.47,16500.0,28.4542,28.4542,28.428,28.4367,16500.0
2012-01-19 13:00:00,32.47,32.53,32.47,32.5,23700.0,28.4367,28.4893,28.4367,28.463,23700.0
2012-01-19 13:05:00,32.5,32.5,32.47,32.48,18000.0,28.463,28.463,28.4367,28.4455,18000.0
2012-01-19 13:10:00,32.5,32.54,32.48,32.54,13800.0,28.463,28.498,28.4455,28.498,13800.0
2012-01-19 13:15:00,32.54,32.54,32.48,32.49,8700.0,28.498,28.498,28.4455,28.4542,8700.0
2012-01-19 13:20:00,32.49,32.49,32.45,32.47,15900.0,28.4542,28.4542,28.4192,28.4367,15900.0
2012-01-19 13:25:00,32.47,32.55,32.46,32.55,24600.0,28.4367,28.5068,28.428,28.5068,24600.0
2012-01-19 13:30:00,32.55,32.57,32.47,32.47,23400.0,28.5068,28.5243,28.4367,28.4367,23400.0
2012-01-19 13:35:00,32.47,32.48,32.44,32.47,39000.0,28.4367,28.4455,28.4104,28.4367,39000.0
2012-01-19 13:40:00,32.47,32.57,32.46,32.57,46200.0,28.4367,28.5243,28.428,28.5243,46200.0
2012-01-19 13:45:00,32.57,32.65,32.57,32.63,51600.0,28.5243,28.5944,28.5243,28.5768,51600.0
2012-01-19 13:50:00,32.63,32.65,32.57,32.57,26400.0,28.5768,28.5944,28.5243,28.5243,26400.0
2012-01-19 13:55:00,32.57,32.59,32.56,32.56,16500.0,28.5243,28.5418,28.5155,28.5155,16500.0
2012-01-19 14:00:00,32.55,32.55,32.47,32.47,32700.0,28.5068,28.5068,28.4367,28.4367,32700.0
2012-01-19 14:05:00,32.47,32.49,32.43,32.44,31500.0,28.4367,28.4542,28.4017,28.4104,31500.0
2012-01-19 14:10:00,32.43,32.48,32.41,32.48,26700.0,28.4017,28.4455,28.3842,28.4455,26700.0
2012-01-19 14:15:00,32.47,32.48,32.44,32.46,11700.0,28.4367,28.4455,28.4104,28.428,11700.0
2012-01-19 14:20:00,32.46,32.47,32.41,32.41,31200.0,28.428,28.4367,28.3842,28.3842,31200.0
2012-01-19 14:25:00,32.41,32.43,32.38,32.39,39000.0,28.3842,28.4017,28.3579,28.3667,39000.0
2012-01-19 14:30:00,32.4,32.44,32.39,32.4,27900.0,28.3754,28.4104,28.3667,28.3754,27900.0
2012-01-19 14:35:00,32.39,32.42,32.39,32.41,12900.0,28.3667,28.3929,28.3667,28.3842,12900.0
2012-01-19 14:40:00,32.41,32.43,32.39,32.39,18000.0,28.3842,28.4017,28.3667,28.3667,18000.0
2012-01-19 14:45:00,32.39,32.39,32.35,32.36,27300.0,28.3667,28.3667,28.3316,28.3404,27300.0
2012-01-19 14:50:00,32.34,32.38,32.34,32.38,19500.0,28.3229,28.3579,28.3229,28.3579,19500.0
2012-01-19 14:55:00,32.38,32.42,32.37,32.41,30900.0,28.3579,28.3929,28.3491,28.3842,30900.0
2012-01-19 15:00:00,32.41,32.42,32.38,32.42,27900.0,28.3842,28.3929,28.3579,28.3929,27900.0
2012-01-19 15:05:00,32.42,32.44,32.41,32.42,27300.0,28.3929,28.4104,28.3842,28.3929,27300.0
2012-01-19 15:10:00,32.42,32.43,32.4,32.43,29700.0,28.3929,28.4017,28.3754,28.4017,29700.0
2012-01-19 15:15:00,32.43,32.45,32.42,32.44,30300.0,28.4017,28.4192,28.3929,28.4104,30300.0
2012-01-19 15:20:00,32.44,32.45,32.42,32.43,22500.0,28.4104,28.4192,28.3929,28.4017,22500.0
2012-01-19 15:25:00,32.44,32.44,32.42,32.43,21900.0,28.4104,28.4104,28.3929,28.4017,21900.0
2012-01-19 15:30:00,32.43,32.45,32.42,32.45,40800.0,28.4017,28.4192,28.3929,28.4192,40800.0
2012-01-19 15:35:00,32.44,32.45,32.43,32.45,48600.0,28.4104,28.4192,28.4017,28.4192,48600.0
2012-01-19 15:40:00,32.45,32.46,32.43,32.44,41400.0,28.4192,28.428,28.4017,28.4104,41400.0
2012-01-19 15:45:00,32.44,32.44,32.38,32.38,53400.0,28.4104,28.4104,28.3579,28.3579,53400.0
2012-01-19 15:50:00,32.39,32.4,32.37,32.38,60900.0,28.3667,28.3754,28.3491,28.3579,60900.0
2012-01-19 15:55:00,32.39,32.43,32.37,32.42,52800.0,28.3667,28.4017,28.3491,28.3929,52800.0
2012-01-20 09:30:00,32.36,32.42,32.26,32.29,221400.0,28.3404,28.3929,28.2528,28.2791,221400.0
2012-01-20 09:35:00,32.3,32.33,32.21,32.23,35100.0,28.2878,28.3141,28.209,28.2265,35100.0
2012-01-20 09:40:00,32.25,32.31,32.22,32.31,20700.0,28.244,28.2966,28.2178,28.2966,20700.0
2012-01-20 09:45:00,32.31,32.33,32.17,32.33,76200.0,28.2966,28.3141,28.174,28.3141,76200.0
2012-01-20 09:50:00,32.32,32.38,32.26,32.27,36600.0,28.3053,28.3579,28.2528,28.2616,36600.0
2012-01-20 09:55:00,32.27,32.29,32.25,32.27,25200.0,28.2616,28.2791,28.244,28.2616,25200.0
2012-01-20 10:00:00,32.25,32.25,32.13,32.18,20700.0,28.244,28.244,28.139,28.1827,20700.0
2012-01-20 10:05:00,32.19,32.2,32.15,32.17,28500.0,28.1915,28.2003,28.1565,28.174,28500.0
2012-01-20 10:10:00,32.17,32.18,32.15,32.16,11400.0,28.174,28.1827,28.1565,28.1652,11400.0
2012-01-20 10:15:00,32.14,32.16,32.09,32.1,19800.0,28.1477,28.1652,28.1039,28.1127,19800.0
2012-01-20 10:20:00,32.1,32.11,32.05,32.08,29700.0,28.1127,28.1214,28.0689,28.0952,29700.0
2012-01-20 10:25:00,32.08,32.09,32.04,32.06,22200.0,28.0952,28.1039,28.0601,28.0776,22200.0
2012-01-20 10:30:00,32.07,32.07,32.05,32.06,20400.0,28.0864,28.0864,28.0689,28.0776,20400.0
2012-01-20 10:35:00,32.06,32.07,32.02,32.03,37500.0,28.0776,28.0864,28.0426,28.0514,37500.0
2012-01-20 10:40:00,32.01,32.03,31.96,31.98,28500.0,28.0339,28.0514,27.9901,28.0076,28500.0
2012-01-20 10:45:00,32.0,32.04,31.99,32.02,12000.0,28.0251,28.0601,28.0163,28.0426,12000.0
2012-01-20 10:50:00,32.01,32.05,31.96,32.05,26700.0,28.0339,28.0689,27.9901,28.0689,26700.0
2012-01-20 10:55:00,32.05,32.06,32.01,32.02,12300.0,28.0689,28.0776,28.0339,28.0426,12300.0
2012-01-20 11:00:00,32.02,32.04,31.97,31.98,29100.0,28.0426,28.0601,27.9988,28.0076,29100.0
2012-01-20 11:05:00,31.97,31.98,31.96,31.98,6600.0,27.9988,28.0076,27.9901,28.0076,6600.0
2012-01-20 11:10:00,31.98,32.02,31.93,31.96,146100.0,28.0076,28.0426,27.9638,27.9901,146100.0
2012-01-20 11:15:00,31.97,32.01,31.94,31.98,38100.0,27.9988,28.0339,27.9726,28.0076,38100.0
2012-01-20 11:20:00,31.97,31.99,31.96,31.96,22200.0,27.9988,28.0163,27.9901,27.9901,22200.0
2012-01-20 11:25:00,31.97,31.97,31.93,31.95,16800.0,27.9988,27.9988,27.9638,27.9813,16800.0
2012-01-20 11:30:00,31.94,31.94,31.92,31.94,19200.0,27.9726,27.9726,27.955,27.9726,19200.0
2012-01-20 11:35:00,31.94,31.94,31.91,31.93,18300.0,27.9726,27.9726,27.9463,27.9638,18300.0
2012-01-20 11:40:00,31.94,31.94,31.88,31.89,13200.0,27.9726,27.9726,27.92,27.9288,13200.0
2012-01-20 11:45:00,31.88,31.89,31.87,31.87,11400.0,27.92,27.9288,27.9112,27.9112,11400.0
2012-01-20 11:50:00,31.89,31.89,31.84,31.87,18900.0,27.9288,27.9288,27.885,27.9112,18900.0
2012-01-20 11:55:00,31.87,31.91,31.86,31.9,22800.0,27.9112,27.9463,27.9025,27.9375,22800.0
2012-01-20 12:00:00,31.9,31.92,31.89,31.92,24600.0,27.9375,27.955,27.9288,27.955,24600.0
2012-01-20 12:05:00,31.91,31.93,31.9,31.93,35400.0,27.9463,27.9638,27.9375,27.9638,35400.0
2012-01-20 12:10:00,31.93,31.95,31.91,31.93,28500.0,27.9638,27.9813,27.9463,27.9638,28500.0
2012-01-20 12:15:00,31.92,31.94,31.92,31.93,34800.0,27.955,27.9726,27.955,27.9638,34800.0
2012-01-20 12:20:00,31.94,31.98,31.94,31.98,22500.0,27.9726,28.0076,27.9726,28.0076,22500.0
2012-01-20 12:25:00,31.97,31.97,31.93,31.93,8100.0,27.9988,27.9988,27.9638,27.9638,8100.0
2012-01-20 12:30:00,31.94,31.95,31.93,31.95,13500.0,27.9726,27.9813,27.9638,27.9813,13500.0
2012-01-20 12:35:00,31.94,31.99,31.94,31.98,19800.0,27.9726,28.0163,27.9726,28.0076,19800.0
2012-01-20 12:40:00,31.98,32.0,31.98,31.99,24000.0,28.0076,28.0251,28.0076,28.0163,24000.0
2012-01-20 12:45:00,31.99,31.99,31.95,31.97,11100.0,28.0163,28.0163,27.9813,27.9988,11100.0
2012-01-20 12:50:00,31.97,31.98,31.96,31.98,7200.0,27.9988,28.0076,27.9901,28.0076,7200.0
2012-01-20 12:55:00,31.97,31.97,31.94,31.97,10800.0,27.9988,27.9988,27.9726,27.9988,10800.0
2012-01-20 13:00:00,31.97,31.98,31.96,31.97,11400.0,27.9988,28.0076,27.9901,27.9988,11400.0
2012-01-20 13:05:00,31.96,31.98,31.96,31.97,14100.0,27.9901,28.0076,27.9901,27.9988,14100.0
2012-01-20 13:10:00,31.96,31.97,31.95,31.95,12000.0,27.9901,27.9988,27.9813,27.9813,12000.0
2012-01-20 13:15:00,31.95,31.95,31.91,31.91,17100.0,27.9813,27.9813,27.9463,27.9463,17100.0
2012-01-20 13:20:00,31.9,31.95,31.9,31.95,7200.0,27.9375,27.9813,27.9375,27.9813,7200.0
2012-01-20 13:25:00,31.95,31.97,31.95,31.97,4500.0,27.9813,27.9988,27.9813,27.9988,4500.0
2012-01-20 13:30:00,31.97,31.98,31.96,31.98,8700.0,27.9988,28.0076,27.9901,28.0076,8700.0
2012-01-20 13:35:00,31.97,31.98,31.95,31.96,11700.0,27.9988,28.0076,27.9813,27.9901,11700.0
2012-01-20 13:40:00,31.97,31.98,31.97,31.98,7200.0,27.9988,28.0076,27.9988,28.0076,7200.0
2012-01-20 13:45:00,31.98,31.98,31.95,31.95,22800.0,28.0076,28.0076,27.9813,27.9813,22800.0
2012-01-20 13:50:00,31.95,31.95,31.92,31.92,19200.0,27.9813,27.9813,27.955,27.955,19200.0
2012-01-20 13:55:00,31.92,31.92,31.9,31.9,14400.0,27.955,27.955,27.9375,27.9375,14400.0
2012-01-20 14:00:00,31.9,31.91,31.87,31.88,31500.0,27.9375,27.9463,27.9112,27.92,31500.0
2012-01-20 14:05:00,31.87,31.89,31.87,31.88,14700.0,27.9112,27.9288,27.9112,27.92,14700.0
2012-01-20 14:10:00,31.88,31.89,31.88,31.88,23400.0,27.92,27.9288,27.92,27.92,23400.0
2012-01-20 14:15:00,31.87,31.87,31.84,31.84,24900.0,27.9112,27.9112,27.885,27.885,24900.0
2012-01-20 14:20:00,31.84,31.88,31.84,31.85,24600.0,27.885,27.92,27.885,27.8937,24600.0
2012-01-20 14:25:00,31.86,31.87,31.85,31.86,14700.0,27.9025,27.9112,27.8937,27.9025,14700.0
2012-01-20 14:30:00,31.87,31.88,31.86,31.87,15600.0,27.9112,27.92,27.9025,27.9112,15600.0
2012-01-20 14:35:00,31.87,31.87,31.86,31.87,12300.0,27.9112,27.9112,27.9025,27.9112,12300.0
2012-01-20 14:40:00,31.86,31.87,31.86,31.87,22200.0,27.9025,27.9112,27.9025,27.9112,22200.0
2012-01-20 14:45:00,31.87,31.87,31.86,31.87,8100.0,27.9112,27.9112,27.9025,27.9112,8100.0
2012-01-20 14:50:00,31.87,31.88,31.87,31.87,16200.0,27.9112,27.92,27.9112,27.9112,16200.0
2012-01-20 14:55:00,31.88,31.89,31.87,31.88,26700.0,27.92,27.9288,27.9112,27.92,26700.0
2012-01-20 15:00:00,31.88,31.9,31.88,31.9,23700.0,27.92,27.9375,27.92,27.9375,23700.0
2012-01-20 15:05:00,31.9,31.92,31.89,31.92,19800.0,27.9375,27.955,27.9288,27.955,19800.0
2012-01-20 15:10:00,31.92,31.92,31.91,31.92,24600.0,27.955,27.955,27.9463,27.955,24600.0
2012-01-20 15:15:00,31.92,31.92,31.91,31.92,22800.0,27.955,27.955,27.9463,27.955,22800.0
2012-01-20 15:20:00,31.92,31.94,31.92,31.94,34800.0,27.955,27.9726,27.955,27.9726,34800.0
2012-01-20 15:25:00,31.93,31.93,31.9,31.91,58800.0,27.9638,27.9638,27.9375,27.9463,58800.0
2012-01-20 15:30:00,31.91,31.91,31.86,31.86,47400.0,27.9463,27.9463,27.9025,27.9025,47400.0
2012-01-20 15:35:00,31.86,31.87,31.85,31.86,63300.0,27.9025,27.9112,27.8937,27.9025,63300.0
2012-01-20 15:40:00,31.86,31.86,31.85,31.86,70800.0,27.9025,27.9025,27.8937,27.9025,70800.0
2012-01-20 15:45:00,31.86,31.87,31.84,31.86,159900.0,27.9025,27.9112,27.885,27.9025,159900.0
2012-01-20 15:50:00,31.85,31.86,31.84,31.86,103500.0,27.8937,27.9025,27.885,27.9025,103500.0
2012-01-20 15:55:00,31.86,31.87,31.85,31.86,180600.0,27.9025,27.9112,27.8937,27.9025,180600.0
2012-01-23 09:30:00,31.89,31.98,31.75,31.76,43500.0,27.9288,28.0076,27.8062,27.8149,43500.0
2012-01-23 09:35:00,31.78,31.93,31.77,31.93,7800.0,27.8324,27.9638,27.8237,27.9638,7800.0
2012-01-23 09:40:00,31.97,32.0,31.94,31.98,17700.0,27.9988,28.0251,27.9726,28.0076,17700.0
2012-01-23 09:45:00,32.0,32.01,31.86,31.9,41700.0,28.0251,28.0339,27.9025,27.9375,41700.0
2012-01-23 09:50:00,31.9,32.0,31.9,31.98,13500.0,27.9375,28.0251,27.9375,28.0076,13500.0
2012-01-23 09:55:00,31.98,31.99,31.89,31.94,53700.0,28.0076,28.0163,27.9288,27.9726,53700.0
2012-01-23 10:00:00,31.96,31.96,31.93,31.95,10800.0,27.9901,27.9901,27.9638,27.9813,10800.0
2012-01-23 10:05:00,31.94,31.95,31.87,31.89,36900.0,27.9726,27.9813,27.9112,27.9288,36900.0
2012-01-23 10:10:00,31.89,31.89,31.79,31.79,34500.0,27.9288,27.9288,27.8412,27.8412,34500.0
2012-01-23 10:15:00,31.79,31.85,31.77,31.84,57000.0,27.8412,27.8937,27.8237,27.885,57000.0
2012-01-23 10:20:00,31.86,31.87,31.83,31.84,12600.0,27.9025,27.9112,27.8762,27.885,12600.0
2012-01-23 10:25:00,31.84,31.89,31.83,31.89,12600.0,27.885,27.9288,27.8762,27.9288,12600.0
2012-01-23 10:30:00,31.88,31.88,31.86,31.88,30900.0,27.92,27.92,27.9025,27.92,30900.0
2012-01-23 10:35:00,31.88,31.89,31.88,31.88,9000.0,27.92,27.9288,27.92,27.92,9000.0
2012-01-23 10:40:00,31.88,31.88,31.8,31.8,25200.0,27.92,27.92,27.8499,27.8499,25200.0
2012-01-23 10:45:00,31.8,31.82,31.74,31.75,39900.0,27.8499,27.8675,27.7974,27.8062,39900.0
2012-01-23 10:50:00,31.75,31.77,31.75,31.75,15000.0,27.8062,27.8237,27.8062,27.8062,15000.0
2012-01-23 10:55:00,31.75,31.75,31.7,31.72,25500.0,27.8062,27.8062,27.7624,27.7799,25500.0
2012-01-23 11:00:00,31.72,31.73,31.65,31.65,60900.0,27.7799,27.7886,27.7186,27.7186,60900.0
2012-01-23 11:05:00,31.65,31.69,31.62,31.64,47700.0,27.7186,27.7536,27.6923,27.7098,47700.0
2012-01-23 11:10:00,31.64,31.64,31.59,31.62,27900.0,27.7098,27.7098,27.666,27.6923,27900.0
2012-01-23 11:15:00,31.61,31.63,31.58,31.58,75600.0,27.6835,27.7011,27.6573,27.6573,75600.0
2012-01-23 11:20:00,31.57,31.57,31.48,31.49,42900.0,27.6485,27.6485,27.5697,27.5784,42900.0
2012-01-23 11:25:00,31.51,31.55,31.5,31.53,21600.0,27.596,27.631,27.5872,27.6135,21600.0
2012-01-23 11:30:00,31.53,31.61,31.53,31.6,30600.0,27.6135,27.6835,27.6135,27.6748,30600.0
2012-01-23 11:35:00,31.6,31.6,31.53,31.55,17100.0,27.6748,27.6748,27.6135,27.631,17100.0
2012-01-23 11:40:00,31.56,31.56,31.53,31.53,31500.0,27.6398,27.6398,27.6135,27.6135,31500.0
2012-01-23 11:45:00,31.53,31.53,31.47,31.51,33000.0,27.6135,27.6135,27.5609,27.596,33000.0
2012-01-23 11:50:00,31.51,31.55,31.51,31.54,15600.0,27.596,27.631,27.596,27.6222,15600.0
2012-01-23 11:55:00,31.54,31.55,31.49,31.49,28200.0,27.6222,27.631,27.5784,27.5784,28200.0
2012-01-23 12:00:00,31.5,31.5,31.38,31.41,62100.0,27.5872,27.5872,27.4821,27.5084,62100.0
2012-01-23 12:05:00,31.4,31.42,31.39,31.41,43500.0,27.4996,27.5171,27.4909,27.5084,43500.0
2012-01-23 12:10:00,31.42,31.51,31.41,31.49,23100.0,27.5171,27.596,27.5084,27.5784,23100.0
2012-01-23 12:15:00,31.5,31.56,31.5,31.55,8400.0,27.5872,27.6398,27.5872,27.631,8400.0
2012-01-23 12:20:00,31.55,31.57,31.52,31.55,12300.0,27.631,27.6485,27.6047,27.631,12300.0
2012-01-23 12:25:00,31.57,31.6,31.57,31.6,12600.0,27.6485,27.6748,27.6485,27.6748,12600.0
2012-01-23 12:30:00,31.6,31.62,31.59,31.6,11700.0,27.6748,27.6923,27.666,27.6748,11700.0
2012-01-23 12:35:00,31.6,31.6,31.56,31.56,8400.0,27.6748,27.6748,27.6398,27.6398,8400.0
2012-01-23 12:40:00,31.57,31.6,31.56,31.58,12300.0,27.6485,27.6748,27.6398,27.6573,12300.0
2012-01-23 12:45:00,31.58,31.6,31.57,31.57,21300.0,27.6573,27.6748,27.6485,27.6485,21300.0
2012-01-23 12:50:00,31.57,31.58,31.55,31.56,11400.0,27.6485,27.6573,27.631,27.6398,11400.0
2012-01-23 12:55:00,31.56,31.56,31.54,31.56,10800.0,27.6398,27.6398,27.6222,27.6398,10800.0
2012-01-23 13:00:00,31.57,31.59,31.57,31.57,6900.0,27.6485,27.666,27.6485,27.6485,6900.0
2012-01-23 13:05:00,31.59,31.61,31.56,31.58,19500.0,27.666,27.6835,27.6398,27.6573,19500.0
2012-01-23 13:10:00,31.59,31.6,31.58,31.59,9600.0,27.666,27.6748,27.6573,27.666,9600.0
2012-01-23 13:15:00,31.59,31.6,31.56,31.58,24000.0,27.666,27.6748,27.6398,27.6573,24000.0
2012-01-23 13:20:00,31.58,31.6,31.58,31.59,14700.0,27.6573,27.6748,27.6573,27.666,14700.0
2012-01-23 13:25:00,31.59,31.59,31.56,31.57,10500.0,27.666,27.666,27.6398,27.6485,10500.0
2012-01-23 13:30:00,31.62,31.63,31.59,31.62,15600.0,27.6923,27.7011,27.666,27.6923,15600.0
2012-01-23 13:35:00,31.64,31.67,31.63,31.65,5700.0,27.7098,27.7361,27.7011,27.7186,5700.0
2012-01-23 13:40:00,31.65,31.66,31.65,31.66,7500.0,27.7186,27.7273,27.7186,27.7273,7500.0
2012-01-23 13:45:00,31.67,31.68,31.66,31.66,14700.0,27.7361,27.7448,27.7273,27.7273,14700.0
2012-01-23 13:50:00,31.66,31.67,31.61,31.63,27000.0,27.7273,27.7361,27.6835,27.7011,27000.0
2012-01-23 13:55:00,31.62,31.66,31.62,31.64,13800.0,27.6923,27.7273,27.6923,27.7098,13800.0
2012-01-23 14:00:00,31.65,31.65,31.63,31.64,4800.0,27.7186,27.7186,27.7011,27.7098,4800.0
2012-01-23 14:05:00,31.65,31.65,31.64,31.65,15000.0,27.7186,27.7186,27.7098,27.7186,15000.0
2012-01-23 14:10:00,31.65,31.65,31.64,31.64,11100.0,27.7186,27.7186,27.7098,27.7098,11100.0
2012-01-23 14:15:00,31.64,31.65,31.63,31.64,12000.0,27.7098,27.7186,27.7011,27.7098,12000.0
2012-01-23 14:20:00,31.64,31.65,31.64,31.64,8400.0,27.7098,27.7186,27.7098,27.7098,8400.0
2012-01-23 14:25:00,31.65,31.65,31.64,31.64,6300.0,27.7186,27.7186,27.7098,27.7098,6300.0
2012-01-23 14:30:00,31.65,31.68,31.65,31.66,18000.0,27.7186,27.7448,27.7186,27.7273,18000.0
2012-01-23 14:35:00,31.66,31.66,31.64,31.65,5400.0,27.7273,27.7273,27.7098,27.7186,5400.0
2012-01-23 14:40:00,31.65,31.67,31.65,31.67,8400.0,27.7186,27.7361,27.7186,27.7361,8400.0
2012-01-23 14:45:00,31.66,31.67,31.64,31.65,9000.0,27.7273,27.7361,27.7098,27.7186,9000.0
2012-01-23 14:50:00,31.66,31.66,31.64,31.64,15300.0,27.7273,27.7273,27.7098,27.7098,15300.0
2012-01-23 14:55:00,31.64,31.66,31.63,31.65,32700.0,27.7098,27.7273,27.7011,27.7186,32700.0
2012-01-23 15:00:00,31.67,31.69,31.65,31.67,32100.0,27.7361,27.7536,27.7186,27.7361,32100.0
2012-01-23 15:05:00,31.68,31.69,31.66,31.67,21000.0,27.7448,27.7536,27.7273,27.7361,21000.0
2012-01-23 15:10:00,31.68,31.68,31.66,31.68,12900.0,27.7448,27.7448,27.7273,27.7448,12900.0
2012-01-23 15:15:00,31.68,31.68,31.66,31.68,13800.0,27.7448,27.7448,27.7273,27.7448,13800.0
2012-01-23 15:20:00,31.68,31.68,31.66,31.67,11700.0,27.7448,27.7448,27.7273,27.7361,11700.0
2012-01-23 15:25:00,31.68,31.69,31.66,31.67,27000.0,27.7448,27.7536,27.7273,27.7361,27000.0
2012-01-23 15:30:00,31.67,31.69,31.66,31.68,21600.0,27.7361,27.7536,27.7273,27.7448,21600.0
2012-01-23 15:35:00,31.66,31.72,31.66,31.71,39000.0,27.7273,27.7799,27.7273,27.7711,39000.0
2012-01-23 15:40:00,31.71,31.73,31.7,31.72,18600.0,27.7711,27.7886,27.7624,27.7799,18600.0
2012-01-23 15:45:00,31.71,31.74,31.71,31.74,42000.0,27.7711,27.7974,27.7711,27.7974,42000.0
2012-01-23 15:50:00,31.74,31.75,31.7,31.71,46800.0,27.7974,27.8062,27.7624,27.7711,46800.0
2012-01-23 15:55:00,31.71,31.71,31.69,31.69,62100.0,27.7711,27.7711,27.7536,27.7536,62100.0
2012-01-24 09:30:00,31.49,31.7,31.47,31.65,41100.0,27.5784,27.7624,27.5609,27.7186,41100.0
2012-01-24 09:35:00,31.66,31.68,31.66,31.66,7200.0,27.7273,27.7448,27.7273,27.7273,7200.0
2012-01-24 09:40:00,31.68,31.68,31.59,31.62,23400.0,27.7448,27.7448,27.666,27.6923,23400.0
2012-01-24 09:45:00,31.64,31.69,31.64,31.68,27000.0,27.7098,27.7536,27.7098,27.7448,27000.0
2012-01-24 09:50:00,31.68,31.69,31.65,31.67,32400.0,27.7448,27.7536,27.7186,27.7361,32400.0
2012-01-24 09:55:00,31.66,31.71,31.66,31.68,20400.0,27.7273,27.7711,27.7273,27.7448,20400.0
2012-01-24 10:00:00,31.67,31.69,31.64,31.67,39600.0,27.7361,27.7536,27.7098,27.7361,39600.0
2012-01-24 10:05:00,31.7,31.71,31.67,31.68,18600.0,27.7624,27.7711,27.7361,27.7448,18600.0
2012-01-24 10:10:00,31.68,31.69,31.67,31.68,13500.0,27.7448,27.7536,27.7361,27.7448,13500.0
2012-01-24 10:15:00,31.68,31.68,31.66,31.66,22800.0,27.7448,27.7448,27.7273,27.7273,22800.0
2012-01-24 10:20:00,31.67,31.68,31.67,31.67,13200.0,27.7361,27.7448,27.7361,27.7361,13200.0
2012-01-24 10:25:00,31.66,31.69,31.66,31.68,35400.0,27.7273,27.7536,27.7273,27.7448,35400.0
2012-01-24 10:30:00,31.67,31.69,31.65,31.69,54900.0,27.7361,27.7536,27.7186,27.7536,54900.0
2012-01-24 10:35:00,31.68,31.68,31.64,31.65,17700.0,27.7448,27.7448,27.7098,27.7186,17700.0
2012-01-24 10:40:00,31.66,31.7,31.66,31.67,23400.0,27.7273,27.7624,27.7273,27.7361,23400.0
2012-01-24 10:45:00,31.67,31.72,31.66,31.72,25200.0,27.7361,27.7799,27.7273,27.7799,25200.0
2012-01-24 10:50:00,31.73,31.75,31.69,31.74,30600.0,27.7886,27.8062,27.7536,27.7974,30600.0
2012-01-24 10:55:00,31.75,31.77,31.75,31.77,7200.0,27.8062,27.8237,27.8062,27.8237,7200.0
2012-01-24 11:00:00,31.77,31.8,31.77,31.8,15000.0,27.8237,27.8499,27.8237,27.8499,15000.0
2012-01-24 11:05:00,31.81,31.83,31.8,31.83,16200.0,27.8587,27.8762,27.8499,27.8762,16200.0
2012-01-24 11:10:00,31.83,31.89,31.83,31.85,36300.0,27.8762,27.9288,27.8762,27.8937,36300.0
2012-01-24 11:15:00,31.85,31.85,31.83,31.83,15600.0,27.8937,27.8937,27.8762,27.8762,15600.0
2012-01-24 11:20:00,31.83,31.86,31.8,31.8,22800.0,27.8762,27.9025,27.8499,27.8499,22800.0
2012-01-24 11:25:00,31.8,31.81,31.79,31.8,18300.0,27.8499,27.8587,27.8412,27.8499,18300.0
2012-01-24 11:30:00,31.8,31.81,31.79,31.8,30000.0,27.8499,27.8587,27.8412,27.8499,30000.0
2012-01-24 11:35:00,31.79,31.8,31.78,31.8,20700.0,27.8412,27.8499,27.8324,27.8499,20700.0
2012-01-24 11:40:00,31.81,31.84,31.81,31.83,15600.0,27.8587,27.885,27.8587,27.8762,15600.0
2012-01-24 11:45:00,31.83,31.85,31.83,31.83,14700.0,27.8762,27.8937,27.8762,27.8762,14700.0
2012-01-24 11:50:00,31.82,31.82,31.8,31.81,5100.0,27.8675,27.8675,27.8499,27.8587,5100.0
2012-01-24 11:55:00,31.81,31.85,31.81,31.85,12300.0,27.8587,27.8937,27.8587,27.8937,12300.0
2012-01-24 12:00:00,31.84,31.88,31.84,31.85,19800.0,27.885,27.92,27.885,27.8937,19800.0
2012-01-24 12:05:00,31.85,31.88,31.85,31.88,6000.0,27.8937,27.92,27.8937,27.92,6000.0
2012-01-24 12:10:00,31.87,31.88,31.84,31.84,11400.0,27.9112,27.92,27.885,27.885,11400.0
2012-01-24 12:15:00,31.85,31.85,31.82,31.83,9600.0,27.8937,27.8937,27.8675,27.8762,9600.0
2012-01-24 12:20:00,31.83,31.85,31.83,31.85,8100.0,27.8762,27.8937,27.8762,27.8937,8100.0
2012-01-24 12:25:00,31.85,31.86,31.84,31.85,6900.0,27.8937,27.9025,27.885,27.8937,6900.0
2012-01-24 12:30:00,31.84,31.86,31.84,31.86,14100.0,27.885,27.9025,27.885,27.9025,14100.0
2012-01-24 12:35:00,31.85,31.87,31.85,31.87,12000.0,27.8937,27.9112,27.8937,27.9112,12000.0
2012-01-24 12:40:00,31.88,31.89,31.88,31.89,14400.0,27.92,27.9288,27.92,27.9288,14400.0
2012-01-24 12:45:00,31.89,31.89,31.86,31.86,14100.0,27.9288,27.9288,27.9025,27.9025,14100.0
2012-01-24 12:50:00,31.87,31.92,31.87,31.9,15000.0,27.9112,27.955,27.9112,27.9375,15000.0
2012-01-24 12:55:00,31.9,31.9,31.88,31.88,9300.0,27.9375,27.9375,27.92,27.92,9300.0
2012-01-24 13:00:00,31.88,31.9,31.87,31.9,30900.0,27.92,27.9375,27.9112,27.9375,30900.0
2012-01-24 13:05:00,31.9,31.9,31.89,31.89,8400.0,27.9375,27.9375,27.9288,27.9288,8400.0
2012-01-24 13:10:00,31.91,31.92,31.91,31.91,6300.0,27.9463,27.955,27.9463,27.9463,6300.0
2012-01-24 13:15:00,31.91,31.91,31.88,31.89,17100.0,27.9463,27.9463,27.92,27.9288,17100.0
2012-01-24 13:20:00,31.89,31.89,31.87,31.88,17700.0,27.9288,27.9288,27.9112,27.92,17700.0
2012-01-24 13:25:00,31.89,31.89,31.88,31.88,9900.0,27.9288,27.9288,27.92,27.92,9900.0
2012-01-24 13:30:00,31.87,31.89,31.87,31.89,2100.0,27.9112,27.9288,27.9112,27.9288,2100.0
2012-01-24 13:35:00,31.89,31.9,31.89,31.89,5100.0,27.9288,27.9375,27.9288,27.9288,5100.0
2012-01-24 13:40:00,31.89,31.91,31.88,31.88,18900.0,27.9288,27.9463,27.92,27.92,18900.0
2012-01-24 13:45:00,31.88,31.88,31.82,31.84,37800.0,27.92,27.92,27.8675,27.885,37800.0
2012-01-24 13:50:00,31.84,31.84,31.78,31.79,36000.0,27.885,27.885,27.8324,27.8412,36000.0
2012-01-24 13:55:00,31.78,31.79,31.76,31.78,31800.0,27.8324,27.8412,27.8149,27.8324,31800.0
2012-01-24 14:00:00,31.78,31.82,31.78,31.82,5100.0,27.8324,27.8675,27.8324,27.8675,5100.0
2012-01-24 14:05:00,31.82,31.86,31.82,31.83,20700.0,27.8675,27.9025,27.8675,27.8762,20700.0
2012-01-24 14:10:00,31.83,31.84,31.83,31.83,29100.0,27.8762,27.885,27.8762,27.8762,29100.0
2012-01-24 14:15:00,31.84,31.85,31.83,31.85,11700.0,27.885,27.8937,27.8762,27.8937,11700.0
2012-01-24 14:20:00,31.85,31.86,31.84,31.86,37200.0,27.8937,27.9025,27.885,27.9025,37200.0
2012-01-24 14:25:00,31.86,31.86,31.85,31.85,30000.0,27.9025,27.9025,27.8937,27.8937,30000.0
2012-01-24 14:30:00,31.85,31.85,31.79,31.81,78300.0,27.8937,27.8937,27.8412,27.8587,78300.0
2012-01-24 14:35:00,31.8,31.8,31.79,31.79,19200.0,27.8499,27.8499,27.8412,27.8412,19200.0
2012-01-24 14:40:00,31.8,31.83,31.8,31.82,29400.0,27.8499,27.8762,27.8499,27.8675,29400.0
2012-01-24 14:45:00,31.8,31.82,31.8,31.81,12600.0,27.8499,27.8675,27.8499,27.8587,12600.0
2012-01-24 14:50:00,31.81,31.83,31.81,31.82,21300.0,27.8587,27.8762,27.8587,27.8675,21300.0
2012-01-24 14:55:00,31.82,31.83,31.8,31.8,24600.0,27.8675,27.8762,27.8499,27.8499,24600.0
2012-01-24 15:00:00,31.81,31.82,31.81,31.81,12000.0,27.8587,27.8675,27.8587,27.8587,12000.0
2012-01-24 15:05:00,31.82,31.82,31.8,31.8,30600.0,27.8675,27.8675,27.8499,27.8499,30600.0
2012-01-24 15:10:00,31.8,31.82,31.79,31.8,54000.0,27.8499,27.8675,27.8412,27.8499,54000.0
2012-01-24 15:15:00,31.8,31.81,31.79,31.81,29700.0,27.8499,27.8587,27.8412,27.8587,29700.0
2012-01-24 15:20:00,31.81,31.85,31.81,31.83,41100.0,27.8587,27.8937,27.8587,27.8762,41100.0
2012-01-24 15:25:00,31.83,31.83,31.79,31.8,52200.0,27.8762,27.8762,27.8412,27.8499,52200.0
2012-01-24 15:30:00,31.8,31.81,31.79,31.8,30000.0,27.8499,27.8587,27.8412,27.8499,30000.0
2012-01-24 15:35:00,31.8,31.8,31.78,31.78,29100.0,27.8499,27.8499,27.8324,27.8324,29100.0
2012-01-24 15:40:00,31.78,31.79,31.75,31.75,47100.0,27.8324,27.8412,27.8062,27.8062,47100.0
2012-01-24 15:45:00,31.75,31.8,31.74,31.79,49200.0,27.8062,27.8499,27.7974,27.8412,49200.0
2012-01-24 15:50:00,31.79,31.81,31.78,31.79,42900.0,27.8412,27.8587,27.8324,27.8412,42900.0
2012-01-24 15:55:00,31.8,31.82,31.78,31.8,157200.0,27.8499,27.8675,27.8324,27.8499,157200.0
2012-01-25 09:30:00,31.74,31.83,31.68,31.75,17100.0,27.7974,27.8762,27.7448,27.8062,17100.0
2012-01-25 09:35:00,31.79,31.79,31.68,31.74,5100.0,27.8412,27.8412,27.7448,27.7974,5100.0
2012-01-25 09:40:00,31.72,31.79,31.72,31.79,3900.0,27.7799,27.8412,27.7799,27.8412,3900.0
2012-01-25 09:45:00,31.8,31.82,31.74,31.75,16800.0,27.8499,27.8675,27.7974,27.8062,16800.0
2012-01-25 09:50:00,31.76,31.78,31.74,31.74,3900.0,27.8149,27.8324,27.7974,27.7974,3900.0
2012-01-25 09:55:00,31.75,31.75,31.71,31.72,2700.0,27.8062,27.8062,27.7711,27.7799,2700.0
2012-01-25 10:00:00,31.72,31.74,31.65,31.68,15300.0,27.7799,27.7974,27.7186,27.7448,15300.0
2012-01-25 10:05:00,31.67,31.7,31.64,31.65,15000.0,27.7361,27.7624,27.7098,27.7186,15000.0
2012-01-25 10:10:00,31.66,31.68,31.6,31.62,12000.0,27.7273,27.7448,27.6748,27.6923,12000.0
2012-01-25 10:15:00,31.63,31.67,31.63,31.67,17700.0,27.7011,27.7361,27.7011,27.7361,17700.0
2012-01-25 10:20:00,31.67,31.68,31.63,31.64,23100.0,27.7361,27.7448,27.7011,27.7098,23100.0
2012-01-25 10:25:00,31.64,31.72,31.64,31.72,13200.0,27.7098,27.7799,27.7098,27.7799,13200.0
2012-01-25 10:30:00,31.72,31.72,31.63,31.65,37500.0,27.7799,27.7799,27.7011,27.7186,37500.0
2012-01-25 10:35:00,31.65,31.67,31.64,31.66,9300.0,27.7186,27.7361,27.7098,27.7273,9300.0
2012-01-25 10:40:00,31.65,31.67,31.65,31.66,9000.0,27.7186,27.7361,27.7186,27.7273,9000.0
2012-01-25 10:45:00,31.67,31.68,31.63,31.67,32700.0,27.7361,27.7448,27.7011,27.7361,32700.0
2012-01-25 10:50:00,31.67,31.69,31.66,31.67,27600.0,27.7361,27.7536,27.7273,27.7361,27600.0
2012-01-25 10:55:00,31.67,31.68,31.64,31.68,24300.0,27.7361,27.7448,27.7098,27.7448,24300.0
2012-01-25 11:00:00,31.67,31.68,31.64,31.64,9600.0,27.7361,27.7448,27.7098,27.7098,9600.0
2012-01-25 11:05:00,31.66,31.69,31.64,31.64,104100.0,27.7273,27.7536,27.7098,27.7098,104100.0
2012-01-25 11:10:00,31.66,31.67,31.62,31.63,25200.0,27.7273,27.7361,27.6923,27.7011,25200.0
2012-01-25 11:15:00,31.63,31.65,31.57,31.57,52800.0,27.7011,27.7186,27.6485,27.6485,52800.0
2012-01-25 11:20:00,31.58,31.6,31.56,31.57,49500.0,27.6573,27.6748,27.6398,27.6485,49500.0
2012-01-25 11:25:00,31.57,31.57,31.53,31.57,24900.0,27.6485,27.6485,27.6135,27.6485,24900.0
2012-01-25 11:30:00,31.57,31.6,31.54,31.57,33000.0,27.6485,27.6748,27.6222,27.6485,33000.0
2012-01-25 11:35:00,31.57,31.59,31.55,31.58,17100.0,27.6485,27.666,27.631,27.6573,17100.0
2012-01-25 11:40:00,31.58,31.6,31.55,31.55,20700.0,27.6573,27.6748,27.631,27.631,20700.0
2012-01-25 11:45:00,31.55,31.56,31.54,31.54,26100.0,27.631,27.6398,27.6222,27.6222,26100.0
2012-01-25 11:50:00,31.56,31.56,31.55,31.56,19800.0,27.6398,27.6398,27.631,27.6398,19800.0
2012-01-25 11:55:00,31.56,31.56,31.53,31.54,18900.0,27.6398,27.6398,27.6135,27.6222,18900.0
2012-01-25 12:00:00,31.53,31.54,31.51,31.52,68100.0,27.6135,27.6222,27.596,27.6047,68100.0
2012-01-25 12:05:00,31.54,31.56,31.52,31.53,61500.0,27.6222,27.6398,27.6047,27.6135,61500.0
2012-01-25 12:10:00,31.52,31.57,31.51,31.55,38700.0,27.6047,27.6485,27.596,27.631,38700.0
2012-01-25 12:15:00,31.55,31.56,31.54,31.56,17100.0,27.631,27.6398,27.6222,27.6398,17100.0
2012-01-25 12:20:00,31.56,31.56,31.55,31.55,18300.0,27.6398,27.6398,27.631,27.631,18300.0
2012-01-25 12:25:00,31.55,31.65,31.52,31.56,47400.0,27.631,27.7186,27.6047,27.6398,47400.0
2012-01-25 12:30:00,31.57,31.63,31.54,31.61,30000.0,27.6485,27.7011,27.6222,27.6835,30000.0
2012-01-25 12:35:00,31.63,31.65,31.63,31.63,31500.0,27.7011,27.7186,27.7011,27.7011,31500.0
2012-01-25 12:40:00,31.62,31.63,31.56,31.57,39900.0,27.6923,27.7011,27.6398,27.6485,39900.0
2012-01-25 12:45:00,31.55,31.58,31.53,31.58,42000.0,27.631,27.6573,27.6135,27.6573,42000.0
2012-01-25 12:50:00,31.58,31.66,31.57,31.6,23100.0,27.6573,27.7273,27.6485,27.6748,23100.0
2012-01-25 12:55:00,31.6,31.61,31.54,31.55,31200.0,27.6748,27.6835,27.6222,27.631,31200.0
2012-01-25 13:00:00,31.54,31.66,31.54,31.64,20400.0,27.6222,27.7273,27.6222,27.7098,20400.0
2012-01-25 13:05:00,31.65,31.67,31.64,31.66,52800.0,27.7186,27.7361,27.7098,27.7273,52800.0
2012-01-25 13:10:00,31.66,31.68,31.63,31.67,47400.0,27.7273,27.7448,27.7011,27.7361,47400.0
2012-01-25 13:15:00,31.66,31.68,31.64,31.65,53100.0,27.7273,27.7448,27.7098,27.7186,53100.0
2012-01-25 13:20:00,31.65,31.68,31.64,31.66,48000.0,27.7186,27.7448,27.7098,27.7273,48000.0
2012-01-25 13:25:00,31.67,31.68,31.66,31.68,18000.0,27.7361,27.7448,27.7273,27.7448,18000.0
2012-01-25 13:30:00,31.67,31.69,31.65,31.67,81900.0,27.7361,27.7536,27.7186,27.7361,81900.0
2012-01-25 13:35:00,31.66,31.67,31.64,31.66,25200.0,27.7273,27.7361,27.7098,27.7273,25200.0
2012-01-25 13:40:00,31.66,31.68,31.66,31.67,95400.0,27.7273,27.7448,27.7273,27.7361,95400.0
2012-01-25 13:45:00,31.67,31.67,31.65,31.65,34200.0,27.7361,27.7361,27.7186,27.7186,34200.0
2012-01-25 13:50:00,31.66,31.67,31.64,31.65,49500.0,27.7273,27.7361,27.7098,27.7186,49500.0
2012-01-25 13:55:00,31.65,31.67,31.63,31.63,65100.0,27.7186,27.7361,27.7011,27.7011,65100.0
2012-01-25 14:00:00,31.63,31.63,31.59,31.62,63600.0,27.7011,27.7011,27.666,27.6923,63600.0
2012-01-25 14:05:00,31.63,31.63,31.6,31.6,30300.0,27.7011,27.7011,27.6748,27.6748,30300.0
2012-01-25 14:10:00,31.61,31.63,31.6,31.61,24000.0,27.6835,27.7011,27.6748,27.6835,24000.0
2012-01-25 14:15:00,31.62,31.63,31.6,31.62,48300.0,27.6923,27.7011,27.6748,27.6923,48300.0
2012-01-25 14:20:00,31.61,31.7,31.61,31.63,474300.0,27.6835,27.7624,27.6835,27.7011,474300.0
2012-01-25 14:25:00,31.63,31.65,31.62,31.64,33600.0,27.7011,27.7186,27.6923,27.7098,33600.0
2012-01-25 14:30:00,31.65,31.66,31.6,31.63,43200.0,27.7186,27.7273,27.6748,27.7011,43200.0
2012-01-25 14:35:00,31.63,31.64,31.57,31.59,45600.0,27.7011,27.7098,27.6485,27.666,45600.0
2012-01-25 14:40:00,31.59,31.62,31.57,31.59,41400.0,27.666,27.6923,27.6485,27.666,41400.0
2012-01-25 14:45:00,31.58,31.59,31.51,31.55,134400.0,27.6573,27.666,27.596,27.631,134400.0
2012-01-25 14:50:00,31.55,31.74,31.54,31.74,96600.0,27.631,27.7974,27.6222,27.7974,96600.0
2012-01-25 14:55:00,31.75,31.79,31.74,31.78,78900.0,27.8062,27.8412,27.7974,27.8324,78900.0
2012-01-25 15:00:00,31.78,31.79,31.77,31.78,57600.0,27.8324,27.8412,27.8237,27.8324,57600.0
2012-01-25 15:05:00,31.78,31.79,31.77,31.79,35100.0,27.8324,27.8412,27.8237,27.8412,35100.0
2012-01-25 15:10:00,31.79,31.89,31.79,31.84,207000.0,27.8412,27.9288,27.8412,27.885,207000.0
2012-01-25 15:15:00,31.83,31.96,31.83,31.96,72000.0,27.8762,27.9901,27.8762,27.9901,72000.0
2012-01-25 15:20:00,31.96,31.98,31.93,31.96,107100.0,27.9901,28.0076,27.9638,27.9901,107100.0
2012-01-25 15:25:00,31.97,32.05,31.97,32.05,44700.0,27.9988,28.0689,27.9988,28.0689,44700.0
2012-01-25 15:30:00,32.05,32.09,32.04,32.06,138600.0,28.0689,28.1039,28.0601,28.0776,138600.0
2012-01-25 15:35:00,32.06,32.09,31.95,32.09,240900.0,28.0776,28.1039,27.9813,28.1039,240900.0
2012-01-25 15:40:00,32.09,32.13,32.05,32.08,91200.0,28.1039,28.139,28.0689,28.0952,91200.0
2012-01-25 15:45:00,32.09,32.13,32.07,32.1,96900.0,28.1039,28.139,28.0864,28.1127,96900.0
2012-01-25 15:50:00,32.1,32.12,31.99,31.99,118200.0,28.1127,28.1302,28.0163,28.0163,118200.0
2012-01-25 15:55:00,31.99,32.08,31.99,32.05,131100.0,28.0163,28.0952,28.0163,28.0689,131100.0
2012-01-26 09:30:00,32.18,33.2,32.18,32.45,680400.0,28.1827,29.076,28.1827,28.4192,680400.0
2012-01-26 09:35:00,32.44,32.55,31.93,32.18,236100.0,28.4104,28.5068,27.9638,28.1827,236100.0
2012-01-26 09:40:00,32.16,32.18,32.11,32.16,158100.0,28.1652,28.1827,28.1214,28.1652,158100.0
2012-01-26 09:45:00,32.16,32.46,32.16,32.44,161700.0,28.1652,28.428,28.1652,28.4104,161700.0
2012-01-26 09:50:00,32.46,32.56,32.44,32.53,91800.0,28.428,28.5155,28.4104,28.4893,91800.0
2012-01-26 09:55:00,32.53,32.73,32.47,32.69,300900.0,28.4893,28.6644,28.4367,28.6294,300900.0
2012-01-26 10:00:00,32.71,32.71,32.55,32.63,198000.0,28.6469,28.6469,28.5068,28.5768,198000.0
2012-01-26 10:05:00,32.65,32.65,32.28,32.28,168900.0,28.5944,28.5944,28.2703,28.2703,168900.0
2012-01-26 10:10:00,32.29,32.3,32.21,32.21,63600.0,28.2791,28.2878,28.209,28.209,63600.0
2012-01-26 10:15:00,32.21,32.27,31.9,32.0,176400.0,28.209,28.2616,27.9375,28.0251,176400.0
2012-01-26 10:20:00,31.99,32.02,31.95,32.0,104700.0,28.0163,28.0426,27.9813,28.0251,104700.0
2012-01-26 10:25:00,32.01,32.17,32.0,32.12,101100.0,28.0339,28.174,28.0251,28.1302,101100.0
2012-01-26 10:30:00,32.12,32.12,31.97,32.01,41100.0,28.1302,28.1302,27.9988,28.0339,41100.0
2012-01-26 10:35:00,32.02,32.06,32.0,32.03,39000.0,28.0426,28.0776,28.0251,28.0514,39000.0
2012-01-26 10:40:00,32.03,32.03,31.96,31.97,84300.0,28.0514,28.0514,27.9901,27.9988,84300.0
2012-01-26 10:45:00,31.98,32.03,31.97,32.02,68400.0,28.0076,28.0514,27.9988,28.0426,68400.0
2012-01-26 10:50:00,32.0,32.0,31.96,31.96,10800.0,28.0251,28.0251,27.9901,27.9901,10800.0
2012-01-26 10:55:00,31.98,32.07,31.95,31.95,48600.0,28.0076,28.0864,27.9813,27.9813,48600.0
2012-01-26 11:00:00,31.98,31.98,31.78,31.92,109500.0,28.0076,28.0076,27.8324,27.955,109500.0
2012-01-26 11:05:00,31.94,31.97,31.87,31.87,13200.0,27.9726,27.9988,27.9112,27.9112,13200.0
2012-01-26 11:10:00,31.87,31.93,31.85,31.93,51900.0,27.9112,27.9638,27.8937,27.9638,51900.0
2012-01-26 11:15:00,31.93,31.93,31.9,31.92,6600.0,27.9638,27.9638,27.9375,27.955,6600.0
2012-01-26 11:20:00,31.92,31.92,31.82,31.86,23700.0,27.955,27.955,27.8675,27.9025,23700.0
2012-01-26 11:25:00,31.87,31.88,31.81,31.83,39900.0,27.9112,27.92,27.8587,27.8762,39900.0
2012-01-26 11:30:00,31.85,31.85,31.75,31.77,39000.0,27.8937,27.8937,27.8062,27.8237,39000.0
2012-01-26 11:35:00,31.77,31.82,31.77,31.81,21300.0,27.8237,27.8675,27.8237,27.8587,21300.0
2012-01-26 11:40:00,31.81,31.94,31.81,31.9,185100.0,27.8587,27.9726,27.8587,27.9375,185100.0
2012-01-26 11:45:00,31.9,32.37,31.88,32.33,261900.0,27.9375,28.3491,27.92,28.3141,261900.0
2012-01-26 11:50:00,32.33,32.4,32.26,32.4,132300.0,28.3141,28.3754,28.2528,28.3754,132300.0
2012-01-26 11:55:00,32.37,32.5,32.37,32.49,116700.0,28.3491,28.463,28.3491,28.4542,116700.0
2012-01-26 12:00:00,32.47,32.73,32.47,32.56,182400.0,28.4367,28.6644,28.4367,28.5155,182400.0
2012-01-26 12:05:00,32.56,32.59,32.48,32.51,64800.0,28.5155,28.5418,28.4455,28.4717,64800.0
2012-01-26 12:10:00,32.53,32.62,32.52,32.6,64200.0,28.4893,28.5681,28.4805,28.5506,64200.0
2012-01-26 12:15:00,32.6,32.61,32.5,32.55,161400.0,28.5506,28.5593,28.463,28.5068,161400.0
2012-01-26 12:20:00,32.55,32.59,32.47,32.54,133500.0,28.5068,28.5418,28.4367,28.498,133500.0
2012-01-26 12:25:00,32.54,32.56,32.49,32.52,32400.0,28.498,28.5155,28.4542,28.4805,32400.0
2012-01-26 12:30:00,32.53,32.6,32.48,32.59,72000.0,28.4893,28.5506,28.4455,28.5418,72000.0
2012-01-26 12:35:00,32.6,32.62,32.53,32.53,29700.0,28.5506,28.5681,28.4893,28.4893,29700.0
2012-01-26 12:40:00,32.52,32.6,32.5,32.58,64800.0,28.4805,28.5506,28.463,28.5331,64800.0
2012-01-26 12:45:00,32.59,32.63,32.57,32.6,79200.0,28.5418,28.5768,28.5243,28.5506,79200.0
2012-01-26 12:50:00,32.6,32.62,32.56,32.59,45300.0,28.5506,28.5681,28.5155,28.5418,45300.0
2012-01-26 12:55:00,32.59,32.62,32.56,32.62,37500.0,28.5418,28.5681,28.5155,28.5681,37500.0
2012-01-26 13:00:00,32.6,32.6,32.53,32.55,18900.0,28.5506,28.5506,28.4893,28.5068,18900.0
2012-01-26 13:05:00,32.55,32.8,32.55,32.8,66000.0,28.5068,28.7257,28.5068,28.7257,66000.0
2012-01-26 13:10:00,32.79,33.06,32.79,32.97,277500.0,28.717,28.9534,28.717,28.8746,277500.0
2012-01-26 13:15:00,32.97,32.97,32.74,32.76,38100.0,28.8746,28.8746,28.6732,28.6907,38100.0
2012-01-26 13:20:00,32.73,32.73,32.66,32.69,56400.0,28.6644,28.6644,28.6031,28.6294,56400.0
2012-01-26 13:25:00,32.69,32.78,32.68,32.72,58800.0,28.6294,28.7082,28.6206,28.6557,58800.0
2012-01-26 13:30:00,32.69,32.7,32.65,32.65,16500.0,28.6294,28.6381,28.5944,28.5944,16500.0
2012-01-26 13:35:00,32.64,32.65,32.5,32.52,76800.0,28.5856,28.5944,28.463,28.4805,76800.0
2012-01-26 13:40:00,32.52,32.61,32.49,32.56,109800.0,28.4805,28.5593,28.4542,28.5155,109800.0
2012-01-26 13:45:00,32.56,32.57,32.52,32.53,28800.0,28.5155,28.5243,28.4805,28.4893,28800.0
2012-01-26 13:50:00,32.53,32.6,32.52,32.59,29700.0,28.4893,28.5506,28.4805,28.5418,29700.0
2012-01-26 13:55:00,32.6,32.7,32.59,32.7,39000.0,28.5506,28.6381,28.5418,28.6381,39000.0
2012-01-26 14:00:00,32.7,32.75,32.7,32.73,39000.0,28.6381,28.6819,28.6381,28.6644,39000.0
2012-01-26 14:05:00,32.74,32.74,32.69,32.73,86700.0,28.6732,28.6732,28.6294,28.6644,86700.0
2012-01-26 14:10:00,32.72,32.72,32.69,32.69,42000.0,28.6557,28.6557,28.6294,28.6294,42000.0
2012-01-26 14:15:00,32.69,32.71,32.62,32.67,95700.0,28.6294,28.6469,28.5681,28.6119,95700.0
2012-01-26 14:20:00,32.69,32.71,32.67,32.7,46800.0,28.6294,28.6469,28.6119,28.6381,46800.0
2012-01-26 14:25:00,32.7,32.72,32.69,32.72,49500.0,28.6381,28.6557,28.6294,28.6557,49500.0
2012-01-26 14:30:00,32.72,32.8,32.63,32.63,56100.0,28.6557,28.7257,28.5768,28.5768,56100.0
2012-01-26 14:35:00,32.64,32.65,32.55,32.55,51600.0,28.5856,28.5944,28.5068,28.5068,51600.0
2012-01-26 14:40:00,32.55,32.62,32.5,32.52,82800.0,28.5068,28.5681,28.463,28.4805,82800.0
2012-01-26 14:45:00,32.5,32.55,32.42,32.54,353700.0,28.463,28.5068,28.3929,28.498,353700.0
2012-01-26 14:50:00,32.53,32.55,32.44,32.45,39900.0,28.4893,28.5068,28.4104,28.4192,39900.0
2012-01-26 14:55:00,32.43,32.48,32.43,32.45,23400.0,28.4017,28.4455,28.4017,28.4192,23400.0
2012-01-26 15:00:00,32.45,32.49,32.4,32.49,36900.0,28.4192,28.4542,28.3754,28.4542,36900.0
2012-01-26 15:05:00,32.49,32.5,32.46,32.49,34800.0,28.4542,28.463,28.428,28.4542,34800.0
2012-01-26 15:10:00,32.49,32.51,32.48,32.48,22800.0,28.4542,28.4717,28.4455,28.4455,22800.0
2012-01-26 15:15:00,32.48,32.53,32.46,32.52,32700.0,28.4455,28.4893,28.428,28.4805,32700.0
2012-01-26 15:20:00,32.51,32.51,32.47,32.49,32100.0,28.4717,28.4717,28.4367,28.4542,32100.0
2012-01-26 15:25:00,32.49,32.49,32.4,32.41,54600.0,28.4542,28.4542,28.3754,28.3842,54600.0
2012-01-26 15:30:00,32.41,32.53,32.39,32.53,69900.0,28.3842,28.4893,28.3667,28.4893,69900.0
2012-01-26 15:35:00,32.53,32.68,32.52,32.67,142800.0,28.4893,28.6206,28.4805,28.6119,142800.0
2012-01-26 15:40:00,32.67,32.73,32.6,32.61,84300.0,28.6119,28.6644,28.5506,28.5593,84300.0
2012-01-26 15:45:00,32.61,32.8,32.61,32.8,164100.0,28.5593,28.7257,28.5593,28.7257,164100.0
2012-01-26 15:50:00,32.8,32.82,32.58,32.6,173700.0,28.7257,28.7432,28.5331,28.5506,173700.0
2012-01-26 15:55:00,32.58,32.69,32.57,32.68,211800.0,28.5331,28.6294,28.5243,28.6206,211800.0
2012-01-27 09:30:00,32.24,32.49,31.81,32.24,183900.0,28.2353,28.4542,27.8587,28.2353,183900.0
2012-01-27 09:35:00,32.18,32.83,32.16,32.59,284100.0,28.1827,28.752,28.1652,28.5418,284100.0
2012-01-27 09:40:00,32.6,32.62,32.47,32.58,113100.0,28.5506,28.5681,28.4367,28.5331,113100.0
2012-01-27 09:45:00,32.61,32.74,32.5,32.52,84600.0,28.5593,28.6732,28.463,28.4805,84600.0
2012-01-27 09:50:00,32.5,32.54,32.46,32.48,61500.0,28.463,28.498,28.428,28.4455,61500.0
2012-01-27 09:55:00,32.51,32.51,32.34,32.35,77700.0,28.4717,28.4717,28.3229,28.3316,77700.0
2012-01-27 10:00:00,32.36,32.39,32.3,32.36,102000.0,28.3404,28.3667,28.2878,28.3404,102000.0
2012-01-27 10:05:00,32.37,32.37,32.29,32.32,39300.0,28.3491,28.3491,28.2791,28.3053,39300.0
2012-01-27 10:10:00,32.33,32.35,32.22,32.33,72000.0,28.3141,28.3316,28.2178,28.3141,72000.0
2012-01-27 10:15:00,32.33,32.37,32.28,32.29,34800.0,28.3141,28.3491,28.2703,28.2791,34800.0
2012-01-27 10:20:00,32.29,32.39,32.29,32.32,25800.0,28.2791,28.3667,28.2791,28.3053,25800.0
2012-01-27 10:25:00,32.32,32.33,32.27,32.33,71400.0,28.3053,28.3141,28.2616,28.3141,71400.0
2012-01-27 10:30:00,32.35,32.39,32.29,32.3,51000.0,28.3316,28.3667,28.2791,28.2878,51000.0
2012-01-27 10:35:00,32.3,32.39,32.26,32.39,35700.0,28.2878,28.3667,28.2528,28.3667,35700.0
2012-01-27 10:40:00,32.38,32.38,32.28,32.28,36000.0,28.3579,28.3579,28.2703,28.2703,36000.0
2012-01-27 10:45:00,32.28,32.29,32.18,32.21,52200.0,28.2703,28.2791,28.1827,28.209,52200.0
2012-01-27 10:50:00,32.2,32.24,32.17,32.18,37500.0,28.2003,28.2353,28.174,28.1827,37500.0
2012-01-27 10:55:00,32.17,32.2,32.16,32.18,61200.0,28.174,28.2003,28.1652,28.1827,61200.0
2012-01-27 11:00:00,32.18,32.22,32.16,32.22,84300.0,28.1827,28.2178,28.1652,28.2178,84300.0
2012-01-27 11:05:00,32.21,32.27,32.17,32.21,80100.0,28.209,28.2616,28.174,28.209,80100.0
2012-01-27 11:10:00,32.21,32.21,32.17,32.21,84600.0,28.209,28.209,28.174,28.209,84600.0
2012-01-27 11:15:00,32.23,32.34,32.22,32.33,62700.0,28.2265,28.3229,28.2178,28.3141,62700.0
2012-01-27 11:20:00,32.34,32.34,32.23,32.25,34800.0,28.3229,28.3229,28.2265,28.244,34800.0
2012-01-27 11:25:00,32.23,32.27,32.23,32.26,24000.0,28.2265,28.2616,28.2265,28.2528,24000.0
2012-01-27 11:30:00,32.26,32.27,32.2,32.2,35400.0,28.2528,28.2616,28.2003,28.2003,35400.0
2012-01-27 11:35:00,32.2,32.21,32.16,32.21,48600.0,28.2003,28.209,28.1652,28.209,48600.0
2012-01-27 11:40:00,32.19,32.2,32.17,32.18,23700.0,28.1915,28.2003,28.174,28.1827,23700.0
2012-01-27 11:45:00,32.18,32.26,32.18,32.26,11400.0,28.1827,28.2528,28.1827,28.2528,11400.0
2012-01-27 11:50:00,32.27,32.33,32.27,32.33,33000.0,28.2616,28.3141,28.2616,28.3141,33000.0
2012-01-27 11:55:00,32.34,32.37,32.33,32.35,24900.0,28.3229,28.3491,28.3141,28.3316,24900.0
2012-01-27 12:00:00,32.37,32.4,32.35,32.36,24000.0,28.3491,28.3754,28.3316,28.3404,24000.0
2012-01-27 12:05:00,32.37,32.38,32.31,32.32,25500.0,28.3491,28.3579,28.2966,28.3053,25500.0
2012-01-27 12:10:00,32.32,32.34,32.32,32.34,25500.0,28.3053,28.3229,28.3053,28.3229,25500.0
2012-01-27 12:15:00,32.34,32.35,32.31,32.34,17700.0,28.3229,28.3316,28.2966,28.3229,17700.0
2012-01-27 12:20:00,32.34,32.36,32.32,32.33,22500.0,28.3229,28.3404,28.3053,28.3141,22500.0
2012-01-27 12:25:00,32.33,32.34,32.31,32.33,15000.0,28.3141,28.3229,28.2966,28.3141,15000.0
2012-01-27 12:30:00,32.33,32.37,32.31,32.36,21900.0,28.3141,28.3491,28.2966,28.3404,21900.0
2012-01-27 12:35:00,32.35,32.41,32.35,32.38,22800.0,28.3316,28.3842,28.3316,28.3579,22800.0
2012-01-27 12:40:00,32.36,32.37,32.33,32.33,16800.0,28.3404,28.3491,28.3141,28.3141,16800.0
2012-01-27 12:45:00,32.33,32.33,32.3,32.31,20700.0,28.3141,28.3141,28.2878,28.2966,20700.0
2012-01-27 12:50:00,32.31,32.31,32.29,32.3,23700.0,28.2966,28.2966,28.2791,28.2878,23700.0
2012-01-27 12:55:00,32.3,32.35,32.29,32.29,24600.0,28.2878,28.3316,28.2791,28.2791,24600.0
2012-01-27 13:00:00,32.29,32.3,32.26,32.26,27300.0,28.2791,28.2878,28.2528,28.2528,27300.0
2012-01-27 13:05:00,32.26,32.26,32.22,32.23,38700.0,28.2528,28.2528,28.2178,28.2265,38700.0
2012-01-27 13:10:00,32.22,32.31,32.22,32.29,25800.0,28.2178,28.2966,28.2178,28.2791,25800.0
2012-01-27 13:15:00,32.31,32.38,32.31,32.38,18900.0,28.2966,28.3579,28.2966,28.3579,18900.0
2012-01-27 13:20:00,32.37,32.43,32.36,32.36,22500.0,28.3491,28.4017,28.3404,28.3404,22500.0
2012-01-27 13:25:00,32.35,32.41,32.35,32.41,24300.0,28.3316,28.3842,28.3316,28.3842,24300.0
2012-01-27 13:30:00,32.41,32.44,32.4,32.41,15000.0,28.3842,28.4104,28.3754,28.3842,15000.0
2012-01-27 13:35:00,32.41,32.46,32.41,32.45,19800.0,28.3842,28.428,28.3842,28.4192,19800.0
2012-01-27 13:40:00,32.46,32.46,32.43,32.45,12000.0,28.428,28.428,28.4017,28.4192,12000.0
2012-01-27 13:45:00,32.46,32.46,32.4,32.4,63000.0,28.428,28.428,28.3754,28.3754,63000.0
2012-01-27 13:50:00,32.4,32.4,32.36,32.38,46800.0,28.3754,28.3754,28.3404,28.3579,46800.0
2012-01-27 13:55:00,32.38,32.38,32.33,32.37,38400.0,28.3579,28.3579,28.3141,28.3491,38400.0
2012-01-27 14:00:00,32.37,32.42,32.37,32.4,33300.0,28.3491,28.3929,28.3491,28.3754,33300.0
2012-01-27 14:05:00,32.4,32.4,32.36,32.37,20100.0,28.3754,28.3754,28.3404,28.3491,20100.0
2012-01-27 14:10:00,32.38,32.38,32.32,32.33,88200.0,28.3579,28.3579,28.3053,28.3141,88200.0
2012-01-27 14:15:00,32.33,32.33,32.3,32.32,45900.0,28.3141,28.3141,28.2878,28.3053,45900.0
2012-01-27 14:20:00,32.32,32.37,32.32,32.34,26100.0,28.3053,28.3491,28.3053,28.3229,26100.0
2012-01-27 14:25:00,32.34,32.41,32.32,32.4,28500.0,28.3229,28.3842,28.3053,28.3754,28500.0
2012-01-27 14:30:00,32.4,32.4,32.35,32.35,24600.0,28.3754,28.3754,28.3316,28.3316,24600.0
2012-01-27 14:35:00,32.34,32.39,32.32,32.38,32100.0,28.3229,28.3667,28.3053,28.3579,32100.0
2012-01-27 14:40:00,32.38,32.39,32.35,32.38,17700.0,28.3579,28.3667,28.3316,28.3579,17700.0
2012-01-27 14:45:00,32.38,32.39,32.37,32.38,57300.0,28.3579,28.3667,28.3491,28.3579,57300.0
2012-01-27 14:50:00,32.38,32.43,32.37,32.43,58800.0,28.3579,28.4017,28.3491,28.4017,58800.0
2012-01-27 14:55:00,32.43,32.46,32.42,32.44,31800.0,28.4017,28.428,28.3929,28.4104,31800.0
2012-01-27 15:00:00,32.44,32.49,32.42,32.48,66000.0,28.4104,28.4542,28.3929,28.4455,66000.0
2012-01-27 15:05:00,32.48,32.54,32.47,32.53,123600.0,28.4455,28.498,28.4367,28.4893,123600.0
2012-01-27 15:10:00,32.53,32.54,32.5,32.5,55200.0,28.4893,28.498,28.463,28.463,55200.0
2012-01-27 15:15:00,32.5,32.5,32.45,32.5,115800.0,28.463,28.463,28.4192,28.463,115800.0
2012-01-27 15:20:00,32.5,32.52,32.48,32.5,62100.0,28.463,28.4805,28.4455,28.463,62100.0
2012-01-27 15:25:00,32.5,32.52,32.5,32.51,35700.0,28.463,28.4805,28.463,28.4717,35700.0
2012-01-27 15:30:00,32.5,32.52,32.5,32.52,116400.0,28.463,28.4805,28.463,28.4805,116400.0
2012-01-27 15:35:00,32.51,32.55,32.49,32.49,89700.0,28.4717,28.5068,28.4542,28.4542,89700.0
2012-01-27 15:40:00,32.5,32.5,32.45,32.47,85200.0,28.463,28.463,28.4192,28.4367,85200.0
2012-01-27 15:45:00,32.46,32.46,32.36,32.39,126300.0,28.428,28.428,28.3404,28.3667,126300.0
2012-01-27 15:50:00,32.39,32.49,32.39,32.49,137100.0,28.3667,28.4542,28.3667,28.4542,137100.0
2012-01-27 15:55:00,32.49,32.49,32.4,32.4,158400.0,28.4542,28.4542,28.3754,28.3754,158400.0
2012-01-30 09:30:00,32.15,32.25,32.07,32.25,42000.0,28.1565,28.244,28.0864,28.244,42000.0
2012-01-30 09:35:00,32.25,32.42,32.24,32.36,34500.0,28.244,28.3929,28.2353,28.3404,34500.0
2012-01-30 09:40:00,32.36,32.39,32.32,32.32,36900.0,28.3404,28.3667,28.3053,28.3053,36900.0
2012-01-30 09:45:00,32.31,32.32,32.08,32.08,60000.0,28.2966,28.3053,28.0952,28.0952,60000.0
2012-01-30 09:50:00,32.09,32.19,32.08,32.17,44100.0,28.1039,28.1915,28.0952,28.174,44100.0
2012-01-30 09:55:00,32.18,32.25,32.18,32.2,28200.0,28.1827,28.244,28.1827,28.2003,28200.0
2012-01-30 10:00:00,32.2,32.21,32.15,32.2,27900.0,28.2003,28.209,28.1565,28.2003,27900.0
2012-01-30 10:05:00,32.2,32.25,32.18,32.24,35700.0,28.2003,28.244,28.1827,28.2353,35700.0
2012-01-30 10:10:00,32.24,32.24,32.14,32.17,26400.0,28.2353,28.2353,28.1477,28.174,26400.0
2012-01-30 10:15:00,32.17,32.18,32.08,32.1,70200.0,28.174,28.1827,28.0952,28.1127,70200.0
2012-01-30 10:20:00,32.1,32.11,32.0,32.0,80400.0,28.1127,28.1214,28.0251,28.0251,80400.0
2012-01-30 10:25:00,32.0,32.03,31.93,31.96,61200.0,28.0251,28.0514,27.9638,27.9901,61200.0
2012-01-30 10:30:00,31.96,32.09,31.95,32.06,73800.0,27.9901,28.1039,27.9813,28.0776,73800.0
2012-01-30 10:35:00,32.06,32.11,32.0,32.0,54300.0,28.0776,28.1214,28.0251,28.0251,54300.0
2012-01-30 10:40:00,32.0,32.03,32.0,32.02,54300.0,28.0251,28.0514,28.0251,28.0426,54300.0
2012-01-30 10:45:00,32.04,32.04,32.0,32.02,97200.0,28.0601,28.0601,28.0251,28.0426,97200.0
2012-01-30 10:50:00,32.02,32.03,31.97,31.98,99000.0,28.0426,28.0514,27.9988,28.0076,99000.0
2012-01-30 10:55:00,31.98,32.02,31.94,32.01,114300.0,28.0076,28.0426,27.9726,28.0339,114300.0
2012-01-30 11:00:00,32.01,32.04,31.98,32.0,58800.0,28.0339,28.0601,28.0076,28.0251,58800.0
2012-01-30 11:05:00,32.02,32.13,32.02,32.13,35400.0,28.0426,28.139,28.0426,28.139,35400.0
2012-01-30 11:10:00,32.12,32.2,32.12,32.2,27600.0,28.1302,28.2003,28.1302,28.2003,27600.0
2012-01-30 11:15:00,32.19,32.28,32.19,32.27,56400.0,28.1915,28.2703,28.1915,28.2616,56400.0
2012-01-30 11:20:00,32.28,32.28,32.24,32.26,45000.0,28.2703,28.2703,28.2353,28.2528,45000.0
2012-01-30 11:25:00,32.25,32.26,32.17,32.17,23700.0,28.244,28.2528,28.174,28.174,23700.0
2012-01-30 11:30:00,32.17,32.18,32.15,32.18,17100.0,28.174,28.1827,28.1565,28.1827,17100.0
2012-01-30 11:35:00,32.18,32.19,32.17,32.17,20100.0,28.1827,28.1915,28.174,28.174,20100.0
2012-01-30 11:40:00,32.18,32.18,32.1,32.12,16200.0,28.1827,28.1827,28.1127,28.1302,16200.0
2012-01-30 11:45:00,32.12,32.14,32.07,32.09,24000.0,28.1302,28.1477,28.0864,28.1039,24000.0
2012-01-30 11:50:00,32.08,32.09,32.03,32.03,18300.0,28.0952,28.1039,28.0514,28.0514,18300.0
2012-01-30 11:55:00,32.03,32.11,32.02,32.08,94500.0,28.0514,28.1214,28.0426,28.0952,94500.0
2012-01-30 12:00:00,32.08,32.13,32.08,32.12,18900.0,28.0952,28.139,28.0952,28.1302,18900.0
2012-01-30 12:05:00,32.12,32.14,32.12,32.12,23400.0,28.1302,28.1477,28.1302,28.1302,23400.0
2012-01-30 12:10:00,32.12,32.14,32.08,32.08,26400.0,28.1302,28.1477,28.0952,28.0952,26400.0
2012-01-30 12:15:00,32.09,32.12,32.08,32.11,17700.0,28.1039,28.1302,28.0952,28.1214,17700.0
2012-01-30 12:20:00,32.11,32.13,32.09,32.1,24000.0,28.1214,28.139,28.1039,28.1127,24000.0
2012-01-30 12:25:00,32.1,32.11,32.09,32.1,33900.0,28.1127,28.1214,28.1039,28.1127,33900.0
2012-01-30 12:30:00,32.1,32.1,32.09,32.1,15900.0,28.1127,28.1127,28.1039,28.1127,15900.0
2012-01-30 12:35:00,32.1,32.1,32.05,32.06,24600.0,28.1127,28.1127,28.0689,28.0776,24600.0
2012-01-30 12:40:00,32.06,32.07,32.05,32.05,8400.0,28.0776,28.0864,28.0689,28.0689,8400.0
2012-01-30 12:45:00,32.05,32.05,32.01,32.01,48000.0,28.0689,28.0689,28.0339,28.0339,48000.0
2012-01-30 12:50:00,32.01,32.03,31.99,32.02,38100.0,28.0339,28.0514,28.0163,28.0426,38100.0
2012-01-30 12:55:00,32.03,32.11,32.03,32.11,30300.0,28.0514,28.1214,28.0514,28.1214,30300.0
2012-01-30 13:00:00,32.11,32.13,32.1,32.11,19200.0,28.1214,28.139,28.1127,28.1214,19200.0
2012-01-30 13:05:00,32.1,32.11,32.07,32.09,22800.0,28.1127,28.1214,28.0864,28.1039,22800.0
2012-01-30 13:10:00,32.09,32.09,32.06,32.08,8700.0,28.1039,28.1039,28.0776,28.0952,8700.0
2012-01-30 13:15:00,32.07,32.07,32.06,32.07,8100.0,28.0864,28.0864,28.0776,28.0864,8100.0
2012-01-30 13:20:00,32.07,32.09,32.06,32.09,17100.0,28.0864,28.1039,28.0776,28.1039,17100.0
2012-01-30 13:25:00,32.08,32.08,32.05,32.06,18300.0,28.0952,28.0952,28.0689,28.0776,18300.0
2012-01-30 13:30:00,32.07,32.12,32.07,32.11,29400.0,28.0864,28.1302,28.0864,28.1214,29400.0
2012-01-30 13:35:00,32.11,32.15,32.11,32.12,22500.0,28.1214,28.1565,28.1214,28.1302,22500.0
2012-01-30 13:40:00,32.14,32.14,32.12,32.14,8400.0,28.1477,28.1477,28.1302,28.1477,8400.0
2012-01-30 13:45:00,32.15,32.19,32.13,32.19,20100.0,28.1565,28.1915,28.139,28.1915,20100.0
2012-01-30 13:50:00,32.19,32.23,32.19,32.22,9900.0,28.1915,28.2265,28.1915,28.2178,9900.0
2012-01-30 13:55:00,32.22,32.25,32.22,32.25,21000.0,28.2178,28.244,28.2178,28.244,21000.0
2012-01-30 14:00:00,32.26,32.27,32.25,32.25,14700.0,28.2528,28.2616,28.244,28.244,14700.0
2012-01-30 14:05:00,32.25,32.28,32.24,32.24,15300.0,28.244,28.2703,28.2353,28.2353,15300.0
2012-01-30 14:10:00,32.24,32.3,32.24,32.26,17400.0,28.2353,28.2878,28.2353,28.2528,17400.0
2012-01-30 14:15:00,32.26,32.29,32.26,32.29,9300.0,28.2528,28.2791,28.2528,28.2791,9300.0
2012-01-30 14:20:00,32.29,32.29,32.27,32.28,16500.0,28.2791,28.2791,28.2616,28.2703,16500.0
2012-01-30 14:25:00,32.29,32.29,32.27,32.29,12900.0,28.2791,28.2791,28.2616,28.2791,12900.0
2012-01-30 14:30:00,32.29,32.31,32.28,32.31,42900.0,28.2791,28.2966,28.2703,28.2966,42900.0
2012-01-30 14:35:00,32.3,32.31,32.3,32.31,30900.0,28.2878,28.2966,28.2878,28.2966,30900.0
2012-01-30 14:40:00,32.31,32.35,32.31,32.35,35700.0,28.2966,28.3316,28.2966,28.3316,35700.0
2012-01-30 14:45:00,32.35,32.38,32.34,32.35,54000.0,28.3316,28.3579,28.3229,28.3316,54000.0
2012-01-30 14:50:00,32.35,32.37,32.31,32.32,32400.0,28.3316,28.3491,28.2966,28.3053,32400.0
2012-01-30 14:55:00,32.33,32.35,32.32,32.33,21000.0,28.3141,28.3316,28.3053,28.3141,21000.0
2012-01-30 15:00:00,32.33,32.33,32.3,32.32,61500.0,28.3141,28.3141,28.2878,28.3053,61500.0
2012-01-30 15:05:00,32.32,32.33,32.3,32.31,20400.0,28.3053,28.3141,28.2878,28.2966,20400.0
2012-01-30 15:10:00,32.31,32.34,32.31,32.33,21600.0,28.2966,28.3229,28.2966,28.3141,21600.0
2012-01-30 15:15:00,32.33,32.33,32.3,32.3,33600.0,28.3141,28.3141,28.2878,28.2878,33600.0
2012-01-30 15:20:00,32.3,32.33,32.29,32.32,33000.0,28.2878,28.3141,28.2791,28.3053,33000.0
2012-01-30 15:25:00,32.32,32.32,32.29,32.32,35100.0,28.3053,28.3053,28.2791,28.3053,35100.0
2012-01-30 15:30:00,32.32,32.32,32.28,32.3,44100.0,28.3053,28.3053,28.2703,28.2878,44100.0
2012-01-30 15:35:00,32.3,32.31,32.23,32.27,35700.0,28.2878,28.2966,28.2265,28.2616,35700.0
2012-01-30 15:40:00,32.27,32.29,32.26,32.28,49500.0,28.2616,28.2791,28.2528,28.2703,49500.0
2012-01-30 15:45:00,32.28,32.28,32.23,32.28,75000.0,28.2703,28.2703,28.2265,28.2703,75000.0
2012-01-30 15:50:00,32.28,32.28,32.24,32.24,70500.0,28.2703,28.2703,28.2353,28.2353,70500.0
2012-01-30 15:55:00,32.24,32.27,32.23,32.26,113700.0,28.2353,28.2616,28.2265,28.2528,113700.0
2012-01-31 09:30:00,32.52,32.93,32.46,32.9,101100.0,28.4805,28.8396,28.428,28.8133,101100.0
2012-01-31 09:35:00,32.88,32.91,32.67,32.67,78600.0,28.7958,28.8221,28.6119,28.6119,78600.0
2012-01-31 09:40:00,32.67,32.73,32.64,32.64,87000.0,28.6119,28.6644,28.5856,28.5856,87000.0
2012-01-31 09:45:00,32.66,32.66,32.56,32.57,30000.0,28.6031,28.6031,28.5155,28.5243,30000.0
2012-01-31 09:50:00,32.51,32.55,32.47,32.5,25500.0,28.4717,28.5068,28.4367,28.463,25500.0
2012-01-31 09:55:00,32.49,32.49,32.36,32.39,48900.0,28.4542,28.4542,28.3404,28.3667,48900.0
2012-01-31 10:00:00,32.38,32.45,32.31,32.42,33300.0,28.3579,28.4192,28.2966,28.3929,33300.0
2012-01-31 10:05:00,32.42,32.43,32.38,32.41,35100.0,28.3929,28.4017,28.3579,28.3842,35100.0
2012-01-31 10:10:00,32.41,32.51,32.41,32.5,27300.0,28.3842,28.4717,28.3842,28.463,27300.0
2012-01-31 10:15:00,32.5,32.52,32.46,32.46,37500.0,28.463,28.4805,28.428,28.428,37500.0
2012-01-31 10:20:00,32.47,32.47,32.46,32.46,15900.0,28.4367,28.4367,28.428,28.428,15900.0
2012-01-31 10:25:00,32.47,32.49,32.41,32.43,41100.0,28.4367,28.4542,28.3842,28.4017,41100.0
2012-01-31 10:30:00,32.43,32.43,32.37,32.39,20100.0,28.4017,28.4017,28.3491,28.3667,20100.0
2012-01-31 10:35:00,32.39,32.4,32.31,32.33,20700.0,28.3667,28.3754,28.2966,28.3141,20700.0
2012-01-31 10:40:00,32.33,32.35,32.32,32.34,18900.0,28.3141,28.3316,28.3053,28.3229,18900.0
2012-01-31 10:45:00,32.34,32.35,32.23,32.26,65400.0,28.3229,28.3316,28.2265,28.2528,65400.0
2012-01-31 10:50:00,32.25,32.25,32.18,32.18,21000.0,28.244,28.244,28.1827,28.1827,21000.0
2012-01-31 10:55:00,32.19,32.22,32.12,32.19,30000.0,28.1915,28.2178,28.1302,28.1915,30000.0
2012-01-31 11:00:00,32.19,32.2,32.15,32.19,49500.0,28.1915,28.2003,28.1565,28.1915,49500.0
2012-01-31 11:05:00,32.19,32.2,32.12,32.16,25800.0,28.1915,28.2003,28.1302,28.1652,25800.0
2012-01-31 11:10:00,32.15,32.16,32.03,32.06,47400.0,28.1565,28.1652,28.0514,28.0776,47400.0
2012-01-31 11:15:00,32.06,32.09,32.06,32.08,48300.0,28.0776,28.1039,28.0776,28.0952,48300.0
2012-01-31 11:20:00,32.08,32.09,32.07,32.08,20400.0,28.0952,28.1039,28.0864,28.0952,20400.0
2012-01-31 11:25:00,32.09,32.09,32.04,32.04,54000.0,28.1039,28.1039,28.0601,28.0601,54000.0
2012-01-31 11:30:00,32.04,32.05,32.0,32.04,22800.0,28.0601,28.0689,28.0251,28.0601,22800.0
2012-01-31 11:35:00,32.04,32.15,32.03,32.15,18600.0,28.0601,28.1565,28.0514,28.1565,18600.0
2012-01-31 11:40:00,32.15,32.16,32.13,32.13,17700.0,28.1565,28.1652,28.139,28.139,17700.0
2012-01-31 11:45:00,32.13,32.13,32.06,32.06,21300.0,28.139,28.139,28.0776,28.0776,21300.0
2012-01-31 11:50:00,32.07,32.07,31.98,32.01,26400.0,28.0864,28.0864,28.0076,28.0339,26400.0
2012-01-31 11:55:00,32.01,32.07,32.01,32.07,15900.0,28.0339,28.0864,28.0339,28.0864,15900.0
2012-01-31 12:00:00,32.07,32.08,32.03,32.06,84000.0,28.0864,28.0952,28.0514,28.0776,84000.0
2012-01-31 12:05:00,32.07,32.1,32.07,32.09,32700.0,28.0864,28.1127,28.0864,28.1039,32700.0
2012-01-31 12:10:00,32.08,32.09,32.06,32.09,23700.0,28.0952,28.1039,28.0776,28.1039,23700.0
2012-01-31 12:15:00,32.09,32.1,32.07,32.08,22200.0,28.1039,28.1127,28.0864,28.0952,22200.0
2012-01-31 12:20:00,32.08,32.1,32.07,32.08,59700.0,28.0952,28.1127,28.0864,28.0952,59700.0
2012-01-31 12:25:00,32.08,32.13,32.08,32.12,47400.0,28.0952,28.139,28.0952,28.1302,47400.0
2012-01-31 12:30:00,32.13,32.18,32.13,32.17,18300.0,28.139,28.1827,28.139,28.174,18300.0
2012-01-31 12:35:00,32.17,32.19,32.17,32.18,13200.0,28.174,28.1915,28.174,28.1827,13200.0
2012-01-31 12:40:00,32.19,32.2,32.14,32.15,13500.0,28.1915,28.2003,28.1477,28.1565,13500.0
2012-01-31 12:45:00,32.15,32.15,32.13,32.13,7500.0,28.1565,28.1565,28.139,28.139,7500.0
2012-01-31 12:50:00,32.13,32.14,32.13,32.14,13200.0,28.139,28.1477,28.139,28.1477,13200.0
2012-01-31 12:55:00,32.13,32.17,32.11,32.16,18000.0,28.139,28.174,28.1214,28.1652,18000.0
2012-01-31 13:00:00,32.17,32.22,32.16,32.22,24900.0,28.174,28.2178,28.1652,28.2178,24900.0
2012-01-31 13:05:00,32.22,32.23,32.21,32.23,16200.0,28.2178,28.2265,28.209,28.2265,16200.0
2012-01-31 13:10:00,32.24,32.26,32.24,32.25,11700.0,28.2353,28.2528,28.2353,28.244,11700.0
2012-01-31 13:15:00,32.25,32.28,32.25,32.28,9600.0,28.244,28.2703,28.244,28.2703,9600.0
2012-01-31 13:20:00,32.29,32.3,32.24,32.25,28500.0,28.2791,28.2878,28.2353,28.244,28500.0
2012-01-31 13:25:00,32.27,32.27,32.23,32.24,11700.0,28.2616,28.2616,28.2265,28.2353,11700.0
2012-01-31 13:30:00,32.25,32.27,32.24,32.26,10800.0,28.244,28.2616,28.2353,28.2528,10800.0
2012-01-31 13:35:00,32.26,32.27,32.25,32.27,22500.0,28.2528,28.2616,28.244,28.2616,22500.0
2012-01-31 13:40:00,32.26,32.27,32.25,32.26,14100.0,28.2528,28.2616,28.244,28.2528,14100.0
2012-01-31 13:45:00,32.26,32.26,32.24,32.24,21300.0,28.2528,28.2528,28.2353,28.2353,21300.0
2012-01-31 13:50:00,32.24,32.24,32.21,32.21,13500.0,28.2353,28.2353,28.209,28.209,13500.0
2012-01-31 13:55:00,32.21,32.22,32.2,32.22,24000.0,28.209,28.2178,28.2003,28.2178,24000.0
2012-01-31 14:00:00,32.23,32.25,32.23,32.25,43200.0,28.2265,28.244,28.2265,28.244,43200.0
2012-01-31 14:05:00,32.26,32.26,32.24,32.24,18300.0,28.2528,28.2528,28.2353,28.2353,18300.0
2012-01-31 14:10:00,32.24,32.3,32.24,32.29,16200.0,28.2353,28.2878,28.2353,28.2791,16200.0
2012-01-31 14:15:00,32.3,32.33,32.29,32.33,36900.0,28.2878,28.3141,28.2791,28.3141,36900.0
2012-01-31 14:20:00,32.34,32.37,32.33,32.34,29400.0,28.3229,28.3491,28.3141,28.3229,29400.0
2012-01-31 14:25:00,32.34,32.36,32.33,32.35,9900.0,28.3229,28.3404,28.3141,28.3316,9900.0
2012-01-31 14:30:00,32.35,32.36,32.33,32.35,21900.0,28.3316,28.3404,28.3141,28.3316,21900.0
2012-01-31 14:35:00,32.34,32.36,32.32,32.36,19500.0,28.3229,28.3404,28.3053,28.3404,19500.0
2012-01-31 14:40:00,32.36,32.36,32.34,32.34,19200.0,28.3404,28.3404,28.3229,28.3229,19200.0
2012-01-31 14:45:00,32.34,32.37,32.34,32.37,23100.0,28.3229,28.3491,28.3229,28.3491,23100.0
2012-01-31 14:50:00,32.36,32.38,32.36,32.38,22200.0,28.3404,28.3579,28.3404,28.3579,22200.0
2012-01-31 14:55:00,32.38,32.42,32.37,32.42,30900.0,28.3579,28.3929,28.3491,28.3929,30900.0
2012-01-31 15:00:00,32.41,32.41,32.38,32.4,27600.0,28.3842,28.3842,28.3579,28.3754,27600.0
2012-01-31 15:05:00,32.4,32.44,32.4,32.43,15000.0,28.3754,28.4104,28.3754,28.4017,15000.0
2012-01-31 15:10:00,32.43,32.45,32.4,32.41,26700.0,28.4017,28.4192,28.3754,28.3842,26700.0
2012-01-31 15:15:00,32.42,32.45,32.41,32.42,19200.0,28.3929,28.4192,28.3842,28.3929,19200.0
2012-01-31 15:20:00,32.42,32.43,32.37,32.37,24000.0,28.3929,28.4017,28.3491,28.3491,24000.0
2012-01-31 15:25:00,32.37,32.42,32.37,32.42,22800.0,28.3491,28.3929,28.3491,28.3929,22800.0
2012-01-31 15:30:00,32.42,32.44,32.4,32.4,26400.0,28.3929,28.4104,28.3754,28.3754,26400.0
2012-01-31 15:35:00,32.4,32.43,32.38,32.43,33300.0,28.3754,28.4017,28.3579,28.4017,33300.0
2012-01-31 15:40:00,32.43,32.48,32.43,32.47,96000.0,28.4017,28.4455,28.4017,28.4367,96000.0
2012-01-31 15:45:00,32.47,32.49,32.45,32.45,73500.0,28.4367,28.4542,28.4192,28.4192,73500.0
2012-01-31 15:50:00,32.45,32.48,32.44,32.45,75900.0,28.4192,28.4455,28.4104,28.4192,75900.0
2012-01-31 15:55:00,32.45,32.52,32.45,32.5,216900.0,28.4192,28.4805,28.4192,28.463,216900.0
2012-02-01 09:30:00,32.63,32.69,32.53,32.54,174900.0,28.5768,28.6294,28.4893,28.498,174900.0
2012-02-01 09:35:00,32.59,32.61,32.55,32.61,120600.0,28.5418,28.5593,28.5068,28.5593,120600.0
2012-02-01 09:40:00,32.6,32.6,32.47,32.49,26100.0,28.5506,28.5506,28.4367,28.4542,26100.0
2012-02-01 09:45:00,32.48,32.49,32.38,32.39,71400.0,28.4455,28.4542,28.3579,28.3667,71400.0
2012-02-01 09:50:00,32.39,32.39,32.27,32.29,73500.0,28.3667,28.3667,28.2616,28.2791,73500.0
2012-02-01 09:55:00,32.29,32.35,32.29,32.32,51600.0,28.2791,28.3316,28.2791,28.3053,51600.0
2012-02-01 10:00:00,32.34,32.42,32.34,32.36,53100.0,28.3229,28.3929,28.3229,28.3404,53100.0
2012-02-01 10:05:00,32.36,32.37,32.28,32.29,101100.0,28.3404,28.3491,28.2703,28.2791,101100.0
2012-02-01 10:10:00,32.29,32.45,32.29,32.43,45600.0,28.2791,28.4192,28.2791,28.4017,45600.0
2012-02-01 10:15:00,32.45,32.46,32.43,32.45,22800.0,28.4192,28.428,28.4017,28.4192,22800.0
2012-02-01 10:20:00,32.43,32.44,32.39,32.39,63300.0,28.4017,28.4104,28.3667,28.3667,63300.0
2012-02-01 10:25:00,32.39,32.4,32.36,32.36,36300.0,28.3667,28.3754,28.3404,28.3404,36300.0
2012-02-01 10:30:00,32.37,32.44,32.36,32.4,38700.0,28.3491,28.4104,28.3404,28.3754,38700.0
2012-02-01 10:35:00,32.4,32.41,32.36,32.36,21300.0,28.3754,28.3842,28.3404,28.3404,21300.0
2012-02-01 10:40:00,32.36,32.37,32.28,32.28,43200.0,28.3404,28.3491,28.2703,28.2703,43200.0
2012-02-01 10:45:00,32.28,32.28,32.18,32.18,114000.0,28.2703,28.2703,28.1827,28.1827,114000.0
2012-02-01 10:50:00,32.18,32.22,32.18,32.19,103200.0,28.1827,28.2178,28.1827,28.1915,103200.0
2012-02-01 10:55:00,32.18,32.24,32.11,32.24,187200.0,28.1827,28.2353,28.1214,28.2353,187200.0
2012-02-01 11:00:00,32.24,32.35,32.24,32.35,37200.0,28.2353,28.3316,28.2353,28.3316,37200.0
2012-02-01 11:05:00,32.35,32.35,32.33,32.34,33900.0,28.3316,28.3316,28.3141,28.3229,33900.0
2012-02-01 11:10:00,32.34,32.34,32.3,32.3,27300.0,28.3229,28.3229,28.2878,28.2878,27300.0
2012-02-01 11:15:00,32.31,32.32,32.25,32.25,28800.0,28.2966,28.3053,28.244,28.244,28800.0
2012-02-01 11:20:00,32.26,32.26,32.2,32.2,58200.0,28.2528,28.2528,28.2003,28.2003,58200.0
2012-02-01 11:25:00,32.2,32.21,32.18,32.19,31200.0,28.2003,28.209,28.1827,28.1915,31200.0
2012-02-01 11:30:00,32.19,32.21,32.17,32.19,34800.0,28.1915,28.209,28.174,28.1915,34800.0
2012-02-01 11:35:00,32.19,32.2,32.15,32.17,37200.0,28.1915,28.2003,28.1565,28.174,37200.0
2012-02-01 11:40:00,32.17,32.19,32.17,32.18,20100.0,28.174,28.1915,28.174,28.1827,20100.0
2012-02-01 11:45:00,32.17,32.22,32.17,32.2,45600.0,28.174,28.2178,28.174,28.2003,45600.0
2012-02-01 11:50:00,32.2,32.21,32.19,32.2,3900.0,28.2003,28.209,28.1915,28.2003,3900.0
2012-02-01 11:55:00,32.19,32.2,32.19,32.19,30600.0,28.1915,28.2003,28.1915,28.1915,30600.0
2012-02-01 12:00:00,32.18,32.19,32.13,32.13,38400.0,28.1827,28.1915,28.139,28.139,38400.0
2012-02-01 12:05:00,32.14,32.14,32.1,32.1,21300.0,28.1477,28.1477,28.1127,28.1127,21300.0
2012-02-01 12:10:00,32.1,32.1,32.09,32.1,45900.0,28.1127,28.1127,28.1039,28.1127,45900.0
2012-02-01 12:15:00,32.09,32.16,32.07,32.16,58800.0,28.1039,28.1652,28.0864,28.1652,58800.0
2012-02-01 12:20:00,32.16,32.22,32.16,32.21,36900.0,28.1652,28.2178,28.1652,28.209,36900.0
2012-02-01 12:25:00,32.22,32.23,32.19,32.22,144900.0,28.2178,28.2265,28.1915,28.2178,144900.0
2012-02-01 12:30:00,32.22,32.23,32.21,32.22,41700.0,28.2178,28.2265,28.209,28.2178,41700.0
2012-02-01 12:35:00,32.22,32.22,32.21,32.22,31800.0,28.2178,28.2178,28.209,28.2178,31800.0
2012-02-01 12:40:00,32.22,32.24,32.21,32.23,27900.0,28.2178,28.2353,28.209,28.2265,27900.0
2012-02-01 12:45:00,32.22,32.23,32.22,32.23,10800.0,28.2178,28.2265,28.2178,28.2265,10800.0
2012-02-01 12:50:00,32.22,32.22,32.2,32.21,51600.0,28.2178,28.2178,28.2003,28.209,51600.0
2012-02-01 12:55:00,32.21,32.23,32.21,32.23,41400.0,28.209,28.2265,28.209,28.2265,41400.0
2012-02-01 13:00:00,32.23,32.24,32.22,32.24,17700.0,28.2265,28.2353,28.2178,28.2353,17700.0
2012-02-01 13:05:00,32.25,32.25,32.22,32.24,45600.0,28.244,28.244,28.2178,28.2353,45600.0
2012-02-01 13:10:00,32.24,32.25,32.22,32.23,27000.0,28.2353,28.244,28.2178,28.2265,27000.0
2012-02-01 13:15:00,32.22,32.22,32.19,32.2,38700.0,28.2178,28.2178,28.1915,28.2003,38700.0
2012-02-01 13:20:00,32.2,32.24,32.2,32.23,11100.0,28.2003,28.2353,28.2003,28.2265,11100.0
2012-02-01 13:25:00,32.23,32.23,32.18,32.18,17100.0,28.2265,28.2265,28.1827,28.1827,17100.0
2012-02-01 13:30:00,32.18,32.18,32.15,32.15,37800.0,28.1827,28.1827,28.1565,28.1565,37800.0
2012-02-01 13:35:00,32.15,32.24,32.15,32.24,43200.0,28.1565,28.2353,28.1565,28.2353,43200.0
2012-02-01 13:40:00,32.23,32.24,32.2,32.21,32400.0,28.2265,28.2353,28.2003,28.209,32400.0
2012-02-01 13:45:00,32.21,32.25,32.18,32.25,86400.0,28.209,28.244,28.1827,28.244,86400.0
2012-02-01 13:50:00,32.25,32.32,32.25,32.31,63900.0,28.244,28.3053,28.244,28.2966,63900.0
2012-02-01 13:55:00,32.31,32.32,32.28,32.31,66900.0,28.2966,28.3053,28.2703,28.2966,66900.0
2012-02-01 14:00:00,32.32,32.34,32.3,32.3,35400.0,28.3053,28.3229,28.2878,28.2878,35400.0
2012-02-01 14:05:00,32.3,32.33,32.3,32.32,48600.0,28.2878,28.3141,28.2878,28.3053,48600.0
2012-02-01 14:10:00,32.32,32.35,32.32,32.35,35400.0,28.3053,28.3316,28.3053,28.3316,35400.0
2012-02-01 14:15:00,32.36,32.36,32.33,32.35,24600.0,28.3404,28.3404,28.3141,28.3316,24600.0
2012-02-01 14:20:00,32.35,32.36,32.33,32.34,33000.0,28.3316,28.3404,28.3141,28.3229,33000.0
2012-02-01 14:25:00,32.33,32.35,32.33,32.35,40800.0,28.3141,28.3316,28.3141,28.3316,40800.0
2012-02-01 14:30:00,32.35,32.35,32.32,32.32,53100.0,28.3316,28.3316,28.3053,28.3053,53100.0
2012-02-01 14:35:00,32.33,32.35,32.31,32.33,39300.0,28.3141,28.3316,28.2966,28.3141,39300.0
2012-02-01 14:40:00,32.33,32.35,32.31,32.35,40800.0,28.3141,28.3316,28.2966,28.3316,40800.0
2012-02-01 14:45:00,32.36,32.36,32.33,32.33,56700.0,28.3404,28.3404,28.3141,28.3141,56700.0
2012-02-01 14:50:00,32.35,32.38,32.35,32.37,71100.0,28.3316,28.3579,28.3316,28.3491,71100.0
2012-02-01 14:55:00,32.37,32.37,32.36,32.36,38700.0,28.3491,28.3491,28.3404,28.3404,38700.0
2012-02-01 15:00:00,32.37,32.4,32.36,32.37,36300.0,28.3491,28.3754,28.3404,28.3491,36300.0
2012-02-01 15:05:00,32.37,32.39,32.37,32.39,42000.0,28.3491,28.3667,28.3491,28.3667,42000.0
2012-02-01 15:10:00,32.39,32.45,32.38,32.44,69000.0,28.3667,28.4192,28.3579,28.4104,69000.0
2012-02-01 15:15:00,32.45,32.45,32.42,32.42,42900.0,28.4192,28.4192,28.3929,28.3929,42900.0
2012-02-01 15:20:00,32.43,32.45,32.39,32.4,53100.0,28.4017,28.4192,28.3667,28.3754,53100.0
2012-02-01 15:25:00,32.4,32.4,32.35,32.35,42600.0,28.3754,28.3754,28.3316,28.3316,42600.0
2012-02-01 15:30:00,32.35,32.4,32.35,32.4,42900.0,28.3316,28.3754,28.3316,28.3754,42900.0
2012-02-01 15:35:00,32.4,32.43,32.39,32.41,51300.0,28.3754,28.4017,28.3667,28.3842,51300.0
2012-02-01 15:40:00,32.41,32.45,32.41,32.45,64500.0,28.3842,28.4192,28.3842,28.4192,64500.0
2012-02-01 15:45:00,32.45,32.49,32.44,32.48,111600.0,28.4192,28.4542,28.4104,28.4455,111600.0
2012-02-01 15:50:00,32.47,32.51,32.44,32.45,95700.0,28.4367,28.4717,28.4104,28.4192,95700.0
2012-02-01 15:55:00,32.46,32.52,32.46,32.51,225300.0,28.428,28.4805,28.428,28.4717,225300.0
2012-02-02 09:30:00,32.52,32.63,32.44,32.45,28500.0,28.4805,28.5768,28.4104,28.4192,28500.0
2012-02-02 09:35:00,32.44,32.5,32.44,32.47,5700.0,28.4104,28.463,28.4104,28.4367,5700.0
2012-02-02 09:40:00,32.47,32.47,32.35,32.37,40500.0,28.4367,28.4367,28.3316,28.3491,40500.0
2012-02-02 09:45:00,32.35,32.35,32.27,32.29,18900.0,28.3316,28.3316,28.2616,28.2791,18900.0
2012-02-02 09:50:00,32.33,32.36,32.28,32.35,43200.0,28.3141,28.3404,28.2703,28.3316,43200.0
2012-02-02 09:55:00,32.37,32.37,32.32,32.36,21300.0,28.3491,28.3491,28.3053,28.3404,21300.0
2012-02-02 10:00:00,32.37,32.42,32.33,32.33,29700.0,28.3491,28.3929,28.3141,28.3141,29700.0
2012-02-02 10:05:00,32.33,32.41,32.33,32.41,65100.0,28.3141,28.3842,28.3141,28.3842,65100.0
2012-02-02 10:10:00,32.4,32.45,32.4,32.4,21900.0,28.3754,28.4192,28.3754,28.3754,21900.0
2012-02-02 10:15:00,32.4,32.42,32.37,32.41,24900.0,28.3754,28.3929,28.3491,28.3842,24900.0
2012-02-02 10:20:00,32.41,32.44,32.35,32.35,49500.0,28.3842,28.4104,28.3316,28.3316,49500.0
2012-02-02 10:25:00,32.34,32.4,32.34,32.39,37500.0,28.3229,28.3754,28.3229,28.3667,37500.0
2012-02-02 10:30:00,32.39,32.42,32.35,32.42,202800.0,28.3667,28.3929,28.3316,28.3929,202800.0
2012-02-02 10:35:00,32.42,32.48,32.42,32.44,38700.0,28.3929,28.4455,28.3929,28.4104,38700.0
2012-02-02 10:40:00,32.45,32.49,32.44,32.47,63600.0,28.4192,28.4542,28.4104,28.4367,63600.0
2012-02-02 10:45:00,32.46,32.5,32.39,32.41,21900.0,28.428,28.463,28.3667,28.3842,21900.0
2012-02-02 10:50:00,32.42,32.49,32.41,32.49,29700.0,28.3929,28.4542,28.3842,28.4542,29700.0
2012-02-02 10:55:00,32.48,32.54,32.46,32.5,47700.0,28.4455,28.498,28.428,28.463,47700.0
2012-02-02 11:00:00,32.51,32.56,32.48,32.48,35400.0,28.4717,28.5155,28.4455,28.4455,35400.0
2012-02-02 11:05:00,32.48,32.5,32.48,32.49,23100.0,28.4455,28.463,28.4455,28.4542,23100.0
2012-02-02 11:10:00,32.49,32.51,32.49,32.51,8100.0,28.4542,28.4717,28.4542,28.4717,8100.0
2012-02-02 11:15:00,32.49,32.5,32.39,32.4,38700.0,28.4542,28.463,28.3667,28.3754,38700.0
2012-02-02 11:20:00,32.41,32.43,32.4,32.4,33600.0,28.3842,28.4017,28.3754,28.3754,33600.0
2012-02-02 11:25:00,32.41,32.45,32.4,32.41,10200.0,28.3842,28.4192,28.3754,28.3842,10200.0
2012-02-02 11:30:00,32.41,32.46,32.41,32.46,28200.0,28.3842,28.428,28.3842,28.428,28200.0
2012-02-02 11:35:00,32.46,32.46,32.34,32.36,24900.0,28.428,28.428,28.3229,28.3404,24900.0
2012-02-02 11:40:00,32.36,32.38,32.32,32.33,20700.0,28.3404,28.3579,28.3053,28.3141,20700.0
2012-02-02 11:45:00,32.33,32.36,32.32,32.34,24600.0,28.3141,28.3404,28.3053,28.3229,24600.0
2012-02-02 11:50:00,32.35,32.38,32.34,32.38,12000.0,28.3316,28.3579,28.3229,28.3579,12000.0
2012-02-02 11:55:00,32.36,32.4,32.34,32.36,23700.0,28.3404,28.3754,28.3229,28.3404,23700.0
2012-02-02 12:00:00,32.33,32.36,32.33,32.34,25500.0,28.3141,28.3404,28.3141,28.3229,25500.0
2012-02-02 12:05:00,32.33,32.35,32.33,32.35,12900.0,28.3141,28.3316,28.3141,28.3316,12900.0
2012-02-02 12:10:00,32.35,32.37,32.34,32.34,12600.0,28.3316,28.3491,28.3229,28.3229,12600.0
2012-02-02 12:15:00,32.34,32.35,32.33,32.35,15600.0,28.3229,28.3316,28.3141,28.3316,15600.0
2012-02-02 12:20:00,32.35,32.37,32.34,32.36,14700.0,28.3316,28.3491,28.3229,28.3404,14700.0
2012-02-02 12:25:00,32.35,32.37,32.34,32.35,11700.0,28.3316,28.3491,28.3229,28.3316,11700.0
2012-02-02 12:30:00,32.34,32.35,32.32,32.33,13200.0,28.3229,28.3316,28.3053,28.3141,13200.0
2012-02-02 12:35:00,32.33,32.34,32.31,32.32,13500.0,28.3141,28.3229,28.2966,28.3053,13500.0
2012-02-02 12:40:00,32.33,32.36,32.33,32.34,17400.0,28.3141,28.3404,28.3141,28.3229,17400.0
2012-02-02 12:45:00,32.35,32.37,32.34,32.36,14100.0,28.3316,28.3491,28.3229,28.3404,14100.0
2012-02-02 12:50:00,32.35,32.37,32.35,32.37,7500.0,28.3316,28.3491,28.3316,28.3491,7500.0
2012-02-02 12:55:00,32.35,32.37,32.34,32.37,18600.0,28.3316,28.3491,28.3229,28.3491,18600.0
2012-02-02 13:00:00,32.36,32.37,32.33,32.33,12600.0,28.3404,28.3491,28.3141,28.3141,12600.0
2012-02-02 13:05:00,32.35,32.37,32.34,32.35,42600.0,28.3316,28.3491,28.3229,28.3316,42600.0
2012-02-02 13:10:00,32.36,32.36,32.34,32.34,77400.0,28.3404,28.3404,28.3229,28.3229,77400.0
2012-02-02 13:15:00,32.33,32.35,32.33,32.34,24600.0,28.3141,28.3316,28.3141,28.3229,24600.0
2012-02-02 13:20:00,32.33,32.34,32.31,32.33,33900.0,28.3141,28.3229,28.2966,28.3141,33900.0
2012-02-02 13:25:00,32.33,32.34,32.31,32.33,20400.0,28.3141,28.3229,28.2966,28.3141,20400.0
2012-02-02 13:30:00,32.33,32.33,32.31,32.32,77700.0,28.3141,28.3141,28.2966,28.3053,77700.0
2012-02-02 13:35:00,32.32,32.35,32.31,32.34,22800.0,28.3053,28.3316,28.2966,28.3229,22800.0
2012-02-02 13:40:00,32.34,32.38,32.33,32.34,85200.0,28.3229,28.3579,28.3141,28.3229,85200.0
2012-02-02 13:45:00,32.34,32.34,32.32,32.33,42600.0,28.3229,28.3229,28.3053,28.3141,42600.0
2012-02-02 13:50:00,32.33,32.35,32.32,32.35,25800.0,28.3141,28.3316,28.3053,28.3316,25800.0
2012-02-02 13:55:00,32.34,32.37,32.34,32.37,14400.0,28.3229,28.3491,28.3229,28.3491,14400.0
2012-02-02 14:00:00,32.37,32.39,32.35,32.39,18000.0,28.3491,28.3667,28.3316,28.3667,18000.0
2012-02-02 14:05:00,32.38,32.4,32.38,32.39,42900.0,28.3579,28.3754,28.3579,28.3667,42900.0
2012-02-02 14:10:00,32.38,32.4,32.38,32.39,69000.0,28.3579,28.3754,28.3579,28.3667,69000.0
2012-02-02 14:15:00,32.4,32.4,32.33,32.35,75900.0,28.3754,28.3754,28.3141,28.3316,75900.0
2012-02-02 14:20:00,32.35,32.37,32.35,32.35,8100.0,28.3316,28.3491,28.3316,28.3316,8100.0
2012-02-02 14:25:00,32.36,32.37,32.33,32.34,18300.0,28.3404,28.3491,28.3141,28.3229,18300.0
2012-02-02 14:30:00,32.33,32.37,32.33,32.36,21300.0,28.3141,28.3491,28.3141,28.3404,21300.0
2012-02-02 14:35:00,32.36,32.36,32.33,32.36,22500.0,28.3404,28.3404,28.3141,28.3404,22500.0
2012-02-02 14:40:00,32.35,32.39,32.34,32.39,39000.0,28.3316,28.3667,28.3229,28.3667,39000.0
2012-02-02 14:45:00,32.37,32.39,32.34,32.36,23400.0,28.3491,28.3667,28.3229,28.3404,23400.0
2012-02-02 14:50:00,32.36,32.36,32.32,32.33,48900.0,28.3404,28.3404,28.3053,28.3141,48900.0
2012-02-02 14:55:00,32.33,32.35,32.32,32.34,29700.0,28.3141,28.3316,28.3053,28.3229,29700.0
2012-02-02 15:00:00,32.33,32.34,32.32,32.32,14400.0,28.3141,28.3229,28.3053,28.3053,14400.0
2012-02-02 15:05:00,32.33,32.36,32.32,32.34,65100.0,28.3141,28.3404,28.3053,28.3229,65100.0
2012-02-02 15:10:00,32.34,32.39,32.33,32.37,31500.0,28.3229,28.3667,28.3141,28.3491,31500.0
2012-02-02 15:15:00,32.37,32.38,32.34,32.36,40800.0,28.3491,28.3579,28.3229,28.3404,40800.0
2012-02-02 15:20:00,32.36,32.37,32.35,32.36,33000.0,28.3404,28.3491,28.3316,28.3404,33000.0
2012-02-02 15:25:00,32.36,32.36,32.34,32.34,18300.0,28.3404,28.3404,28.3229,28.3229,18300.0
2012-02-02 15:30:00,32.35,32.36,32.34,32.35,15900.0,28.3316,28.3404,28.3229,28.3316,15900.0
2012-02-02 15:35:00,32.35,32.37,32.35,32.36,37800.0,28.3316,28.3491,28.3316,28.3404,37800.0
2012-02-02 15:40:00,32.35,32.36,32.34,32.34,45600.0,28.3316,28.3404,28.3229,28.3229,45600.0
2012-02-02 15:45:00,32.34,32.34,32.33,32.33,65700.0,28.3229,28.3229,28.3141,28.3141,65700.0
2012-02-02 15:50:00,32.33,32.33,32.31,32.32,55200.0,28.3141,28.3141,28.2966,28.3053,55200.0
2012-02-02 15:55:00,32.32,32.33,32.3,32.31,90000.0,28.3053,28.3141,28.2878,28.2966,90000.0
2012-02-03 09:30:00,32.6,32.83,32.56,32.79,105600.0,28.5506,28.752,28.5155,28.717,105600.0
2012-02-03 09:35:00,32.75,32.82,32.7,32.76,101700.0,28.6819,28.7432,28.6381,28.6907,101700.0
2012-02-03 09:40:00,32.76,32.83,32.76,32.82,14700.0,28.6907,28.752,28.6907,28.7432,14700.0
2012-02-03 09:45:00,32.83,32.88,32.81,32.86,119700.0,28.752,28.7958,28.7345,28.7783,119700.0
2012-02-03 09:50:00,32.86,32.87,32.76,32.78,34200.0,28.7783,28.787,28.6907,28.7082,34200.0
2012-02-03 09:55:00,32.78,32.79,32.67,32.68,48000.0,28.7082,28.717,28.6119,28.6206,48000.0
2012-02-03 10:00:00,32.68,32.74,32.67,32.73,77100.0,28.6206,28.6732,28.6119,28.6644,77100.0
2012-02-03 10:05:00,32.73,32.77,32.73,32.74,58200.0,28.6644,28.6995,28.6644,28.6732,58200.0
2012-02-03 10:10:00,32.76,32.79,32.72,32.77,116100.0,28.6907,28.717,28.6557,28.6995,116100.0
2012-02-03 10:15:00,32.77,32.77,32.7,32.7,53700.0,28.6995,28.6995,28.6381,28.6381,53700.0
2012-02-03 10:20:00,32.7,32.75,32.7,32.71,40500.0,28.6381,28.6819,28.6381,28.6469,40500.0
2012-02-03 10:25:00,32.71,32.73,32.64,32.66,62100.0,28.6469,28.6644,28.5856,28.6031,62100.0
2012-02-03 10:30:00,32.66,32.72,32.66,32.7,21600.0,28.6031,28.6557,28.6031,28.6381,21600.0
2012-02-03 10:35:00,32.71,32.79,32.71,32.79,35100.0,28.6469,28.717,28.6469,28.717,35100.0
2012-02-03 10:40:00,32.78,32.79,32.73,32.75,54000.0,28.7082,28.717,28.6644,28.6819,54000.0
2012-02-03 10:45:00,32.76,32.77,32.75,32.77,30600.0,28.6907,28.6995,28.6819,28.6995,30600.0
2012-02-03 10:50:00,32.77,32.83,32.76,32.76,33600.0,28.6995,28.752,28.6907,28.6907,33600.0
2012-02-03 10:55:00,32.76,32.79,32.75,32.77,27300.0,28.6907,28.717,28.6819,28.6995,27300.0
2012-02-03 11:00:00,32.76,32.79,32.76,32.78,30600.0,28.6907,28.717,28.6907,28.7082,30600.0
2012-02-03 11:05:00,32.78,32.79,32.75,32.76,36300.0,28.7082,28.717,28.6819,28.6907,36300.0
2012-02-03 11:10:00,32.75,32.75,32.7,32.73,43200.0,28.6819,28.6819,28.6381,28.6644,43200.0
2012-02-03 11:15:00,32.74,32.76,32.72,32.72,13800.0,28.6732,28.6907,28.6557,28.6557,13800.0
2012-02-03 11:20:00,32.73,32.76,32.72,32.73,33300.0,28.6644,28.6907,28.6557,28.6644,33300.0
2012-02-03 11:25:00,32.74,32.74,32.7,32.71,8400.0,28.6732,28.6732,28.6381,28.6469,8400.0
2012-02-03 11:30:00,32.7,32.74,32.69,32.73,63900.0,28.6381,28.6732,28.6294,28.6644,63900.0
2012-02-03 11:35:00,32.72,32.74,32.72,32.74,24000.0,28.6557,28.6732,28.6557,28.6732,24000.0
2012-02-03 11:40:00,32.74,32.74,32.72,32.72,18000.0,28.6732,28.6732,28.6557,28.6557,18000.0
2012-02-03 11:45:00,32.73,32.73,32.71,32.72,10200.0,28.6644,28.6644,28.6469,28.6557,10200.0
2012-02-03 11:50:00,32.72,32.72,32.68,32.69,24600.0,28.6557,28.6557,28.6206,28.6294,24600.0
2012-02-03 11:55:00,32.68,32.68,32.64,32.64,12900.0,28.6206,28.6206,28.5856,28.5856,12900.0
2012-02-03 12:00:00,32.64,32.66,32.63,32.66,29700.0,28.5856,28.6031,28.5768,28.6031,29700.0
2012-02-03 12:05:00,32.66,32.66,32.65,32.66,14400.0,28.6031,28.6031,28.5944,28.6031,14400.0
2012-02-03 12:10:00,32.66,32.67,32.65,32.67,11700.0,28.6031,28.6119,28.5944,28.6119,11700.0
2012-02-03 12:15:00,32.65,32.66,32.62,32.63,44100.0,28.5944,28.6031,28.5681,28.5768,44100.0
2012-02-03 12:20:00,32.63,32.66,32.63,32.66,24300.0,28.5768,28.6031,28.5768,28.6031,24300.0
2012-02-03 12:25:00,32.66,32.66,32.6,32.62,26700.0,28.6031,28.6031,28.5506,28.5681,26700.0
2012-02-03 12:30:00,32.62,32.67,32.62,32.67,24900.0,28.5681,28.6119,28.5681,28.6119,24900.0
2012-02-03 12:35:00,32.67,32.67,32.62,32.62,31500.0,28.6119,28.6119,28.5681,28.5681,31500.0
2012-02-03 12:40:00,32.62,32.67,32.62,32.66,35400.0,28.5681,28.6119,28.5681,28.6031,35400.0
2012-02-03 12:45:00,32.67,32.67,32.64,32.65,33300.0,28.6119,28.6119,28.5856,28.5944,33300.0
2012-02-03 12:50:00,32.64,32.66,32.63,32.64,64500.0,28.5856,28.6031,28.5768,28.5856,64500.0
2012-02-03 12:55:00,32.63,32.65,32.61,32.64,57300.0,28.5768,28.5944,28.5593,28.5856,57300.0
2012-02-03 13:00:00,32.63,32.65,32.62,32.65,83100.0,28.5768,28.5944,28.5681,28.5944,83100.0
2012-02-03 13:05:00,32.65,32.65,32.6,32.62,14100.0,28.5944,28.5944,28.5506,28.5681,14100.0
2012-02-03 13:10:00,32.62,32.63,32.6,32.61,64200.0,28.5681,28.5768,28.5506,28.5593,64200.0
2012-02-03 13:15:00,32.6,32.63,32.59,32.62,50100.0,28.5506,28.5768,28.5418,28.5681,50100.0
2012-02-03 13:20:00,32.63,32.66,32.62,32.64,81900.0,28.5768,28.6031,28.5681,28.5856,81900.0
2012-02-03 13:25:00,32.63,32.64,32.59,32.59,20100.0,28.5768,28.5856,28.5418,28.5418,20100.0
2012-02-03 13:30:00,32.6,32.62,32.59,32.62,15600.0,28.5506,28.5681,28.5418,28.5681,15600.0
2012-02-03 13:35:00,32.62,32.63,32.59,32.6,34800.0,28.5681,28.5768,28.5418,28.5506,34800.0
2012-02-03 13:40:00,32.59,32.6,32.56,32.57,24000.0,28.5418,28.5506,28.5155,28.5243,24000.0
2012-02-03 13:45:00,32.57,32.58,32.57,32.57,18900.0,28.5243,28.5331,28.5243,28.5243,18900.0
2012-02-03 13:50:00,32.57,32.57,32.56,32.56,13200.0,28.5243,28.5243,28.5155,28.5155,13200.0
2012-02-03 13:55:00,32.56,32.56,32.52,32.53,28200.0,28.5155,28.5155,28.4805,28.4893,28200.0
2012-02-03 14:00:00,32.53,32.58,32.53,32.58,25200.0,28.4893,28.5331,28.4893,28.5331,25200.0
2012-02-03 14:05:00,32.58,32.59,32.55,32.59,89400.0,28.5331,28.5418,28.5068,28.5418,89400.0
2012-02-03 14:10:00,32.59,32.6,32.59,32.6,18000.0,28.5418,28.5506,28.5418,28.5506,18000.0
2012-02-03 14:15:00,32.6,32.61,32.59,32.61,31200.0,28.5506,28.5593,28.5418,28.5593,31200.0
2012-02-03 14:20:00,32.6,32.61,32.59,32.61,26700.0,28.5506,28.5593,28.5418,28.5593,26700.0
2012-02-03 14:25:00,32.61,32.61,32.57,32.58,35700.0,28.5593,28.5593,28.5243,28.5331,35700.0
2012-02-03 14:30:00,32.59,32.61,32.58,32.6,32400.0,28.5418,28.5593,28.5331,28.5506,32400.0
2012-02-03 14:35:00,32.6,32.63,32.6,32.6,47700.0,28.5506,28.5768,28.5506,28.5506,47700.0
2012-02-03 14:40:00,32.6,32.63,32.6,32.61,61800.0,28.5506,28.5768,28.5506,28.5593,61800.0
2012-02-03 14:45:00,32.62,32.64,32.61,32.64,126300.0,28.5681,28.5856,28.5593,28.5856,126300.0
2012-02-03 14:50:00,32.64,32.64,32.62,32.63,14700.0,28.5856,28.5856,28.5681,28.5768,14700.0
2012-02-03 14:55:00,32.63,32.64,32.62,32.63,52500.0,28.5768,28.5856,28.5681,28.5768,52500.0
2012-02-03 15:00:00,32.63,32.63,32.6,32.61,60600.0,28.5768,28.5768,28.5506,28.5593,60600.0
2012-02-03 15:05:00,32.61,32.63,32.6,32.6,46200.0,28.5593,28.5768,28.5506,28.5506,46200.0
2012-02-03 15:10:00,32.6,32.65,32.6,32.63,69600.0,28.5506,28.5944,28.5506,28.5768,69600.0
2012-02-03 15:15:00,32.62,32.63,32.61,32.62,20400.0,28.5681,28.5768,28.5593,28.5681,20400.0
2012-02-03 15:20:00,32.61,32.61,32.57,32.6,54900.0,28.5593,28.5593,28.5243,28.5506,54900.0
2012-02-03 15:25:00,32.6,32.62,32.59,32.62,69600.0,28.5506,28.5681,28.5418,28.5681,69600.0
2012-02-03 15:30:00,32.62,32.63,32.6,32.61,50400.0,28.5681,28.5768,28.5506,28.5593,50400.0
2012-02-03 15:35:00,32.61,32.61,32.6,32.61,60900.0,28.5593,28.5593,28.5506,28.5593,60900.0
2012-02-03 15:40:00,32.61,32.62,32.6,32.61,52800.0,28.5593,28.5681,28.5506,28.5593,52800.0
2012-02-03 15:45:00,32.61,32.63,32.6,32.61,46200.0,28.5593,28.5768,28.5506,28.5593,46200.0
2012-02-03 15:50:00,32.61,32.62,32.59,32.6,85500.0,28.5593,28.5681,28.5418,28.5506,85500.0
2012-02-03 15:55:00,32.6,32.62,32.58,32.59,170100.0,28.5506,28.5681,28.5331,28.5418,170100.0
2012-02-06 09:30:00,32.54,32.66,32.43,32.5,32700.0,28.498,28.6031,28.4017,28.463,32700.0
2012-02-06 09:35:00,32.5,32.51,32.46,32.48,12300.0,28.463,28.4717,28.428,28.4455,12300.0
2012-02-06 09:40:00,32.47,32.5,32.43,32.47,17100.0,28.4367,28.463,28.4017,28.4367,17100.0
2012-02-06 09:45:00,32.46,32.49,32.44,32.49,20100.0,28.428,28.4542,28.4104,28.4542,20100.0
2012-02-06 09:50:00,32.47,32.49,32.44,32.45,31500.0,28.4367,28.4542,28.4104,28.4192,31500.0
2012-02-06 09:55:00,32.45,32.47,32.35,32.37,57300.0,28.4192,28.4367,28.3316,28.3491,57300.0
2012-02-06 10:00:00,32.35,32.47,32.35,32.47,16500.0,28.3316,28.4367,28.3316,28.4367,16500.0
2012-02-06 10:05:00,32.45,32.48,32.45,32.46,23700.0,28.4192,28.4455,28.4192,28.428,23700.0
2012-02-06 10:10:00,32.47,32.47,32.44,32.46,15000.0,28.4367,28.4367,28.4104,28.428,15000.0
2012-02-06 10:15:00,32.46,32.48,32.44,32.46,30000.0,28.428,28.4455,28.4104,28.428,30000.0
2012-02-06 10:20:00,32.46,32.47,32.41,32.41,41100.0,28.428,28.4367,28.3842,28.3842,41100.0
2012-02-06 10:25:00,32.42,32.44,32.41,32.43,14700.0,28.3929,28.4104,28.3842,28.4017,14700.0
2012-02-06 10:30:00,32.42,32.43,32.35,32.35,35100.0,28.3929,28.4017,28.3316,28.3316,35100.0
2012-02-06 10:35:00,32.36,32.37,32.32,32.33,78300.0,28.3404,28.3491,28.3053,28.3141,78300.0
2012-02-06 10:40:00,32.33,32.4,32.32,32.4,31500.0,28.3141,28.3754,28.3053,28.3754,31500.0
2012-02-06 10:45:00,32.41,32.48,32.41,32.48,8100.0,28.3842,28.4455,28.3842,28.4455,8100.0
2012-02-06 10:50:00,32.48,32.51,32.47,32.49,14400.0,28.4455,28.4717,28.4367,28.4542,14400.0
2012-02-06 10:55:00,32.48,32.48,32.45,32.47,19200.0,28.4455,28.4455,28.4192,28.4367,19200.0
2012-02-06 11:00:00,32.47,32.48,32.44,32.45,20400.0,28.4367,28.4455,28.4104,28.4192,20400.0
2012-02-06 11:05:00,32.46,32.47,32.44,32.45,26100.0,28.428,28.4367,28.4104,28.4192,26100.0
2012-02-06 11:10:00,32.45,32.47,32.45,32.47,24000.0,28.4192,28.4367,28.4192,28.4367,24000.0
2012-02-06 11:15:00,32.47,32.48,32.46,32.48,6900.0,28.4367,28.4455,28.428,28.4455,6900.0
2012-02-06 11:20:00,32.47,32.47,32.43,32.44,4200.0,28.4367,28.4367,28.4017,28.4104,4200.0
2012-02-06 11:25:00,32.44,32.45,32.44,32.45,2700.0,28.4104,28.4192,28.4104,28.4192,2700.0
2012-02-06 11:30:00,32.45,32.46,32.45,32.45,3000.0,28.4192,28.428,28.4192,28.4192,3000.0
2012-02-06 11:35:00,32.48,32.48,32.43,32.45,5700.0,28.4455,28.4455,28.4017,28.4192,5700.0
2012-02-06 11:40:00,32.45,32.46,32.44,32.44,6600.0,28.4192,28.428,28.4104,28.4104,6600.0
2012-02-06 11:45:00,32.45,32.46,32.44,32.46,22500.0,28.4192,28.428,28.4104,28.428,22500.0
2012-02-06 11:50:00,32.46,32.46,32.43,32.44,6600.0,28.428,28.428,28.4017,28.4104,6600.0
2012-02-06 11:55:00,32.43,32.44,32.42,32.44,9300.0,28.4017,28.4104,28.3929,28.4104,9300.0
2012-02-06 12:00:00,32.44,32.44,32.41,32.44,2700.0,28.4104,28.4104,28.3842,28.4104,2700.0
2012-02-06 12:05:00,32.43,32.44,32.42,32.43,6000.0,28.4017,28.4104,28.3929,28.4017,6000.0
2012-02-06 12:10:00,32.43,32.43,32.4,32.4,23100.0,28.4017,28.4017,28.3754,28.3754,23100.0
2012-02-06 12:15:00,32.42,32.43,32.41,32.42,4800.0,28.3929,28.4017,28.3842,28.3929,4800.0
2012-02-06 12:20:00,32.4,32.42,32.39,32.39,14700.0,28.3754,28.3929,28.3667,28.3667,14700.0
2012-02-06 12:25:00,32.39,32.41,32.38,32.41,18000.0,28.3667,28.3842,28.3579,28.3842,18000.0
2012-02-06 12:30:00,32.41,32.45,32.41,32.45,10500.0,28.3842,28.4192,28.3842,28.4192,10500.0
2012-02-06 12:35:00,32.45,32.47,32.45,32.46,5700.0,28.4192,28.4367,28.4192,28.428,5700.0
2012-02-06 12:40:00,32.44,32.46,32.43,32.46,5100.0,28.4104,28.428,28.4017,28.428,5100.0
2012-02-06 12:45:00,32.45,32.48,32.45,32.48,24600.0,28.4192,28.4455,28.4192,28.4455,24600.0
2012-02-06 12:50:00,32.48,32.5,32.47,32.5,27900.0,28.4455,28.463,28.4367,28.463,27900.0
2012-02-06 12:55:00,32.49,32.57,32.49,32.56,81600.0,28.4542,28.5243,28.4542,28.5155,81600.0
2012-02-06 13:00:00,32.56,32.59,32.56,32.58,31200.0,28.5155,28.5418,28.5155,28.5331,31200.0
2012-02-06 13:05:00,32.58,32.6,32.57,32.6,12900.0,28.5331,28.5506,28.5243,28.5506,12900.0
2012-02-06 13:10:00,32.59,32.59,32.57,32.58,13800.0,28.5418,28.5418,28.5243,28.5331,13800.0
2012-02-06 13:15:00,32.59,32.6,32.58,32.6,9000.0,28.5418,28.5506,28.5331,28.5506,9000.0
2012-02-06 13:20:00,32.6,32.61,32.59,32.6,19800.0,28.5506,28.5593,28.5418,28.5506,19800.0
2012-02-06 13:25:00,32.6,32.6,32.59,32.6,10500.0,28.5506,28.5506,28.5418,28.5506,10500.0
2012-02-06 13:30:00,32.6,32.61,32.59,32.61,17700.0,28.5506,28.5593,28.5418,28.5593,17700.0
2012-02-06 13:35:00,32.6,32.61,32.58,32.58,12300.0,28.5506,28.5593,28.5331,28.5331,12300.0
2012-02-06 13:40:00,32.58,32.6,32.57,32.6,9000.0,28.5331,28.5506,28.5243,28.5506,9000.0
2012-02-06 13:45:00,32.58,32.59,32.55,32.56,7800.0,28.5331,28.5418,28.5068,28.5155,7800.0
2012-02-06 13:50:00,32.56,32.56,32.52,32.56,12600.0,28.5155,28.5155,28.4805,28.5155,12600.0
2012-02-06 13:55:00,32.56,32.57,32.55,32.55,2400.0,28.5155,28.5243,28.5068,28.5068,2400.0
2012-02-06 14:00:00,32.57,32.58,32.57,32.58,19800.0,28.5243,28.5331,28.5243,28.5331,19800.0
2012-02-06 14:05:00,32.58,32.58,32.57,32.57,13800.0,28.5331,28.5331,28.5243,28.5243,13800.0
2012-02-06 14:10:00,32.57,32.59,32.57,32.58,17700.0,28.5243,28.5418,28.5243,28.5331,17700.0
2012-02-06 14:15:00,32.59,32.59,32.58,32.58,30000.0,28.5418,28.5418,28.5331,28.5331,30000.0
2012-02-06 14:20:00,32.58,32.6,32.58,32.6,23100.0,28.5331,28.5506,28.5331,28.5506,23100.0
2012-02-06 14:25:00,32.59,32.6,32.58,32.59,16800.0,28.5418,28.5506,28.5331,28.5418,16800.0
2012-02-06 14:30:00,32.59,32.59,32.57,32.58,15300.0,28.5418,28.5418,28.5243,28.5331,15300.0
2012-02-06 14:35:00,32.58,32.59,32.58,32.59,22500.0,28.5331,28.5418,28.5331,28.5418,22500.0
2012-02-06 14:40:00,32.59,32.59,32.56,32.58,30000.0,28.5418,28.5418,28.5155,28.5331,30000.0
2012-02-06 14:45:00,32.58,32.58,32.51,32.52,89100.0,28.5331,28.5331,28.4717,28.4805,89100.0
2012-02-06 14:50:00,32.52,32.54,32.52,32.52,51900.0,28.4805,28.498,28.4805,28.4805,51900.0
2012-02-06 14:55:00,32.53,32.54,32.5,32.5,39300.0,28.4893,28.498,28.463,28.463,39300.0
2012-02-06 15:00:00,32.51,32.56,32.51,32.56,14400.0,28.4717,28.5155,28.4717,28.5155,14400.0
2012-02-06 15:05:00,32.56,32.6,32.56,32.59,32400.0,28.5155,28.5506,28.5155,28.5418,32400.0
2012-02-06 15:10:00,32.59,32.61,32.58,32.59,54000.0,28.5418,28.5593,28.5331,28.5418,54000.0
2012-02-06 15:15:00,32.59,32.61,32.59,32.61,26100.0,28.5418,28.5593,28.5418,28.5593,26100.0
2012-02-06 15:20:00,32.61,32.65,32.6,32.64,44100.0,28.5593,28.5944,28.5506,28.5856,44100.0
2012-02-06 15:25:00,32.64,32.66,32.62,32.63,25800.0,28.5856,28.6031,28.5681,28.5768,25800.0
2012-02-06 15:30:00,32.62,32.64,32.6,32.61,34200.0,28.5681,28.5856,28.5506,28.5593,34200.0
2012-02-06 15:35:00,32.61,32.63,32.57,32.57,38100.0,28.5593,28.5768,28.5243,28.5243,38100.0
2012-02-06 15:40:00,32.57,32.59,32.52,32.55,82500.0,28.5243,28.5418,28.4805,28.5068,82500.0
2012-02-06 15:45:00,32.55,32.57,32.53,32.55,68100.0,28.5068,28.5243,28.4893,28.5068,68100.0
2012-02-06 15:50:00,32.55,32.57,32.52,32.53,89400.0,28.5068,28.5243,28.4805,28.4893,89400.0
2012-02-06 15:55:00,32.52,32.59,32.52,32.57,125400.0,28.4805,28.5418,28.4805,28.5243,125400.0
2012-02-07 09:30:00,32.57,32.62,32.5,32.6,28200.0,28.5243,28.5681,28.463,28.5506,28200.0
2012-02-07 09:35:00,32.6,32.62,32.58,32.58,7500.0,28.5506,28.5681,28.5331,28.5331,7500.0
2012-02-07 09:40:00,32.58,32.64,32.58,32.6,6000.0,28.5331,28.5856,28.5331,28.5506,6000.0
2012-02-07 09:45:00,32.59,32.62,32.53,32.54,23700.0,28.5418,28.5681,28.4893,28.498,23700.0
2012-02-07 09:50:00,32.56,32.6,32.55,32.59,25500.0,28.5155,28.5506,28.5068,28.5418,25500.0
2012-02-07 09:55:00,32.59,32.62,32.57,32.61,48900.0,28.5418,28.5681,28.5243,28.5593,48900.0
2012-02-07 10:00:00,32.61,32.66,32.59,32.59,26100.0,28.5593,28.6031,28.5418,28.5418,26100.0
2012-02-07 10:05:00,32.6,32.65,32.58,32.65,21300.0,28.5506,28.5944,28.5331,28.5944,21300.0
2012-02-07 10:10:00,32.63,32.69,32.62,32.69,21600.0,28.5768,28.6294,28.5681,28.6294,21600.0
2012-02-07 10:15:00,32.69,32.71,32.66,32.66,9300.0,28.6294,28.6469,28.6031,28.6031,9300.0
2012-02-07 10:20:00,32.68,32.74,32.67,32.73,6000.0,28.6206,28.6732,28.6119,28.6644,6000.0
2012-02-07 10:25:00,32.73,32.74,32.69,32.7,14100.0,28.6644,28.6732,28.6294,28.6381,14100.0
2012-02-07 10:30:00,32.69,32.74,32.67,32.71,12000.0,28.6294,28.6732,28.6119,28.6469,12000.0
2012-02-07 10:35:00,32.71,32.75,32.7,32.75,27600.0,28.6469,28.6819,28.6381,28.6819,27600.0
2012-02-07 10:40:00,32.75,32.82,32.75,32.8,15900.0,28.6819,28.7432,28.6819,28.7257,15900.0
2012-02-07 10:45:00,32.79,32.87,32.79,32.85,43500.0,28.717,28.787,28.717,28.7695,43500.0
2012-02-07 10:50:00,32.87,32.95,32.87,32.94,64500.0,28.787,28.8571,28.787,28.8483,64500.0
2012-02-07 10:55:00,32.94,32.98,32.91,32.98,63600.0,28.8483,28.8834,28.8221,28.8834,63600.0
2012-02-07 11:00:00,32.98,32.99,32.97,32.98,26700.0,28.8834,28.8921,28.8746,28.8834,26700.0
2012-02-07 11:05:00,32.97,33.0,32.97,33.0,32100.0,28.8746,28.9009,28.8746,28.9009,32100.0
2012-02-07 11:10:00,32.99,33.0,32.98,32.99,10500.0,28.8921,28.9009,28.8834,28.8921,10500.0
2012-02-07 11:15:00,32.98,33.0,32.98,33.0,12900.0,28.8834,28.9009,28.8834,28.9009,12900.0
2012-02-07 11:20:00,32.99,33.0,32.95,32.97,38700.0,28.8921,28.9009,28.8571,28.8746,38700.0
2012-02-07 11:25:00,32.97,32.99,32.96,32.99,18600.0,28.8746,28.8921,28.8659,28.8921,18600.0
2012-02-07 11:30:00,32.99,33.04,32.98,33.02,55500.0,28.8921,28.9359,28.8834,28.9184,55500.0
2012-02-07 11:35:00,33.01,33.07,32.99,33.01,50400.0,28.9096,28.9622,28.8921,28.9096,50400.0
2012-02-07 11:40:00,33.0,33.01,32.99,32.99,8700.0,28.9009,28.9096,28.8921,28.8921,8700.0
2012-02-07 11:45:00,32.99,32.99,32.97,32.97,3600.0,28.8921,28.8921,28.8746,28.8746,3600.0
2012-02-07 11:50:00,32.97,32.98,32.93,32.94,12600.0,28.8746,28.8834,28.8396,28.8483,12600.0
2012-02-07 11:55:00,32.94,32.94,32.91,32.91,6000.0,28.8483,28.8483,28.8221,28.8221,6000.0
2012-02-07 12:00:00,32.92,32.92,32.9,32.91,11400.0,28.8308,28.8308,28.8133,28.8221,11400.0
2012-02-07 12:05:00,32.9,32.9,32.85,32.89,26700.0,28.8133,28.8133,28.7695,28.8045,26700.0
2012-02-07 12:10:00,32.87,32.88,32.86,32.86,7200.0,28.787,28.7958,28.7783,28.7783,7200.0
2012-02-07 12:15:00,32.86,32.87,32.85,32.87,7200.0,28.7783,28.787,28.7695,28.787,7200.0
2012-02-07 12:20:00,32.86,32.87,32.86,32.86,4800.0,28.7783,28.787,28.7783,28.7783,4800.0
2012-02-07 12:25:00,32.86,32.86,32.83,32.83,13500.0,28.7783,28.7783,28.752,28.752,13500.0
2012-02-07 12:30:00,32.84,32.87,32.83,32.86,8100.0,28.7608,28.787,28.752,28.7783,8100.0
2012-02-07 12:35:00,32.86,32.86,32.83,32.86,12600.0,28.7783,28.7783,28.752,28.7783,12600.0
2012-02-07 12:40:00,32.86,32.86,32.82,32.83,29400.0,28.7783,28.7783,28.7432,28.752,29400.0
2012-02-07 12:45:00,32.82,32.83,32.79,32.8,30000.0,28.7432,28.752,28.717,28.7257,30000.0
2012-02-07 12:50:00,32.8,32.81,32.8,32.8,16200.0,28.7257,28.7345,28.7257,28.7257,16200.0
2012-02-07 12:55:00,32.8,32.83,32.8,32.83,8700.0,28.7257,28.752,28.7257,28.752,8700.0
2012-02-07 13:00:00,32.84,32.86,32.84,32.86,11100.0,28.7608,28.7783,28.7608,28.7783,11100.0
2012-02-07 13:05:00,32.87,32.87,32.84,32.85,27600.0,28.787,28.787,28.7608,28.7695,27600.0
2012-02-07 13:10:00,32.84,32.87,32.84,32.86,14700.0,28.7608,28.787,28.7608,28.7783,14700.0
2012-02-07 13:15:00,32.86,32.87,32.82,32.84,20100.0,28.7783,28.787,28.7432,28.7608,20100.0
2012-02-07 13:20:00,32.82,32.86,32.8,32.86,17400.0,28.7432,28.7783,28.7257,28.7783,17400.0
2012-02-07 13:25:00,32.87,32.9,32.87,32.89,14400.0,28.787,28.8133,28.787,28.8045,14400.0
2012-02-07 13:30:00,32.88,32.88,32.84,32.84,6000.0,28.7958,28.7958,28.7608,28.7608,6000.0
2012-02-07 13:35:00,32.83,32.84,32.82,32.82,10200.0,28.752,28.7608,28.7432,28.7432,10200.0
2012-02-07 13:40:00,32.82,32.82,32.8,32.81,3600.0,28.7432,28.7432,28.7257,28.7345,3600.0
2012-02-07 13:45:00,32.8,32.82,32.8,32.82,8700.0,28.7257,28.7432,28.7257,28.7432,8700.0
2012-02-07 13:50:00,32.83,32.85,32.82,32.85,10200.0,28.752,28.7695,28.7432,28.7695,10200.0
2012-02-07 13:55:00,32.84,32.86,32.83,32.85,6900.0,28.7608,28.7783,28.752,28.7695,6900.0
2012-02-07 14:00:00,32.83,32.86,32.82,32.83,34200.0,28.752,28.7783,28.7432,28.752,34200.0
2012-02-07 14:05:00,32.82,32.85,32.82,32.84,8400.0,28.7432,28.7695,28.7432,28.7608,8400.0
2012-02-07 14:10:00,32.85,32.86,32.84,32.84,49800.0,28.7695,28.7783,28.7608,28.7608,49800.0
2012-02-07 14:15:00,32.84,32.84,32.81,32.81,13800.0,28.7608,28.7608,28.7345,28.7345,13800.0
2012-02-07 14:20:00,32.82,32.83,32.82,32.83,25500.0,28.7432,28.752,28.7432,28.752,25500.0
2012-02-07 14:25:00,32.82,32.84,32.8,32.8,37800.0,28.7432,28.7608,28.7257,28.7257,37800.0
2012-02-07 14:30:00,32.81,32.82,32.78,32.79,31200.0,28.7345,28.7432,28.7082,28.717,31200.0
2012-02-07 14:35:00,32.8,32.81,32.79,32.8,15900.0,28.7257,28.7345,28.717,28.7257,15900.0
2012-02-07 14:40:00,32.81,32.83,32.8,32.81,18000.0,28.7345,28.752,28.7257,28.7345,18000.0
2012-02-07 14:45:00,32.8,32.81,32.78,32.8,21600.0,28.7257,28.7345,28.7082,28.7257,21600.0
2012-02-07 14:50:00,32.8,32.82,32.77,32.77,15900.0,28.7257,28.7432,28.6995,28.6995,15900.0
2012-02-07 14:55:00,32.77,32.79,32.76,32.78,21600.0,28.6995,28.717,28.6907,28.7082,21600.0
2012-02-07 15:00:00,32.78,32.8,32.78,32.79,20100.0,28.7082,28.7257,28.7082,28.717,20100.0
2012-02-07 15:05:00,32.79,32.84,32.77,32.84,81900.0,28.717,28.7608,28.6995,28.7608,81900.0
2012-02-07 15:10:00,32.83,32.87,32.83,32.86,41100.0,28.752,28.787,28.752,28.7783,41100.0
2012-02-07 15:15:00,32.86,32.87,32.84,32.84,51600.0,28.7783,28.787,28.7608,28.7608,51600.0
2012-02-07 15:20:00,32.84,32.87,32.82,32.86,27600.0,28.7608,28.787,28.7432,28.7783,27600.0
2012-02-07 15:25:00,32.86,32.87,32.84,32.86,41400.0,28.7783,28.787,28.7608,28.7783,41400.0
2012-02-07 15:30:00,32.86,32.86,32.83,32.86,36000.0,28.7783,28.7783,28.752,28.7783,36000.0
2012-02-07 15:35:00,32.85,32.87,32.83,32.83,32400.0,28.7695,28.787,28.752,28.752,32400.0
2012-02-07 15:40:00,32.84,32.86,32.83,32.86,39000.0,28.7608,28.7783,28.752,28.7783,39000.0
2012-02-07 15:45:00,32.86,32.87,32.8,32.83,40800.0,28.7783,28.787,28.7257,28.752,40800.0
2012-02-07 15:50:00,32.84,32.85,32.82,32.83,33900.0,28.7608,28.7695,28.7432,28.752,33900.0
2012-02-07 15:55:00,32.83,32.86,32.82,32.82,136500.0,28.752,28.7783,28.7432,28.7432,136500.0
2012-02-08 09:30:00,32.75,32.83,32.7,32.81,79200.0,28.6819,28.752,28.6381,28.7345,79200.0
2012-02-08 09:35:00,32.81,32.86,32.73,32.82,120000.0,28.7345,28.7783,28.6644,28.7432,120000.0
2012-02-08 09:40:00,32.82,32.87,32.82,32.83,38700.0,28.7432,28.787,28.7432,28.752,38700.0
2012-02-08 09:45:00,32.83,32.89,32.83,32.83,18600.0,28.752,28.8045,28.752,28.752,18600.0
2012-02-08 09:50:00,32.83,32.91,32.82,32.9,60600.0,28.752,28.8221,28.7432,28.8133,60600.0
2012-02-08 09:55:00,32.89,32.93,32.89,32.91,27000.0,28.8045,28.8396,28.8045,28.8221,27000.0
2012-02-08 10:00:00,32.92,33.01,32.9,33.01,63900.0,28.8308,28.9096,28.8133,28.9096,63900.0
2012-02-08 10:05:00,33.02,33.02,32.93,32.94,59100.0,28.9184,28.9184,28.8396,28.8483,59100.0
2012-02-08 10:10:00,32.94,32.98,32.94,32.98,25500.0,28.8483,28.8834,28.8483,28.8834,25500.0
2012-02-08 10:15:00,32.98,33.02,32.98,33.01,68100.0,28.8834,28.9184,28.8834,28.9096,68100.0
2012-02-08 10:20:00,33.01,33.02,32.94,32.95,19800.0,28.9096,28.9184,28.8483,28.8571,19800.0
2012-02-08 10:25:00,32.95,32.95,32.94,32.94,4500.0,28.8571,28.8571,28.8483,28.8483,4500.0
2012-02-08 10:30:00,32.94,32.94,32.85,32.85,17400.0,28.8483,28.8483,28.7695,28.7695,17400.0
2012-02-08 10:35:00,32.83,32.83,32.77,32.78,25500.0,28.752,28.752,28.6995,28.7082,25500.0
2012-02-08 10:40:00,32.78,32.84,32.78,32.82,19200.0,28.7082,28.7608,28.7082,28.7432,19200.0
2012-02-08 10:45:00,32.84,32.9,32.84,32.9,13800.0,28.7608,28.8133,28.7608,28.8133,13800.0
2012-02-08 10:50:00,32.91,32.91,32.84,32.87,15600.0,28.8221,28.8221,28.7608,28.787,15600.0
2012-02-08 10:55:00,32.84,32.89,32.84,32.89,25200.0,28.7608,28.8045,28.7608,28.8045,25200.0
2012-02-08 11:00:00,32.88,32.9,32.79,32.82,32700.0,28.7958,28.8133,28.717,28.7432,32700.0
2012-02-08 11:05:00,32.78,32.8,32.77,32.79,8100.0,28.7082,28.7257,28.6995,28.717,8100.0
2012-02-08 11:10:00,32.77,32.78,32.73,32.74,5100.0,28.6995,28.7082,28.6644,28.6732,5100.0
2012-02-08 11:15:00,32.74,32.75,32.71,32.72,14700.0,28.6732,28.6819,28.6469,28.6557,14700.0
2012-02-08 11:20:00,32.72,32.76,32.7,32.76,18900.0,28.6557,28.6907,28.6381,28.6907,18900.0
2012-02-08 11:25:00,32.77,32.79,32.75,32.79,19500.0,28.6995,28.717,28.6819,28.717,19500.0
2012-02-08 11:30:00,32.79,32.8,32.79,32.8,15300.0,28.717,28.7257,28.717,28.7257,15300.0
2012-02-08 11:35:00,32.8,32.85,32.8,32.83,21300.0,28.7257,28.7695,28.7257,28.752,21300.0
2012-02-08 11:40:00,32.83,32.85,32.82,32.85,19500.0,28.752,28.7695,28.7432,28.7695,19500.0
2012-02-08 11:45:00,32.85,32.87,32.84,32.87,12300.0,28.7695,28.787,28.7608,28.787,12300.0
2012-02-08 11:50:00,32.86,32.87,32.85,32.86,15600.0,28.7783,28.787,28.7695,28.7783,15600.0
2012-02-08 11:55:00,32.86,32.9,32.86,32.89,21600.0,28.7783,28.8133,28.7783,28.8045,21600.0
2012-02-08 12:00:00,32.88,32.9,32.88,32.9,14100.0,28.7958,28.8133,28.7958,28.8133,14100.0
2012-02-08 12:05:00,32.9,32.91,32.89,32.9,16200.0,28.8133,28.8221,28.8045,28.8133,16200.0
2012-02-08 12:10:00,32.9,32.92,32.89,32.9,15600.0,28.8133,28.8308,28.8045,28.8133,15600.0
2012-02-08 12:15:00,32.91,32.93,32.89,32.93,29400.0,28.8221,28.8396,28.8045,28.8396,29400.0
2012-02-08 12:20:00,32.93,32.95,32.92,32.92,24900.0,28.8396,28.8571,28.8308,28.8308,24900.0
2012-02-08 12:25:00,32.91,32.92,32.9,32.92,5100.0,28.8221,28.8308,28.8133,28.8308,5100.0
2012-02-08 12:30:00,32.91,32.91,32.88,32.88,5400.0,28.8221,28.8221,28.7958,28.7958,5400.0
2012-02-08 12:35:00,32.86,32.87,32.85,32.85,5400.0,28.7783,28.787,28.7695,28.7695,5400.0
2012-02-08 12:40:00,32.84,32.85,32.83,32.83,12600.0,28.7608,28.7695,28.752,28.752,12600.0
2012-02-08 12:45:00,32.83,32.83,32.79,32.79,10500.0,28.752,28.752,28.717,28.717,10500.0
2012-02-08 12:50:00,32.79,32.81,32.78,32.8,23700.0,28.717,28.7345,28.7082,28.7257,23700.0
2012-02-08 12:55:00,32.8,32.8,32.8,32.8,3900.0,28.7257,28.7257,28.7257,28.7257,3900.0
2012-02-08 13:00:00,32.8,32.9,32.8,32.86,62700.0,28.7257,28.8133,28.7257,28.7783,62700.0
2012-02-08 13:05:00,32.86,32.87,32.84,32.87,5700.0,28.7783,28.787,28.7608,28.787,5700.0
2012-02-08 13:10:00,32.88,32.88,32.85,32.85,8100.0,28.7958,28.7958,28.7695,28.7695,8100.0
2012-02-08 13:15:00,32.86,32.86,32.82,32.85,12300.0,28.7783,28.7783,28.7432,28.7695,12300.0
2012-02-08 13:20:00,32.85,32.87,32.85,32.86,18000.0,28.7695,28.787,28.7695,28.7783,18000.0
2012-02-08 13:25:00,32.86,32.91,32.86,32.9,15300.0,28.7783,28.8221,28.7783,28.8133,15300.0
2012-02-08 13:30:00,32.9,32.91,32.9,32.91,6600.0,28.8133,28.8221,28.8133,28.8221,6600.0
2012-02-08 13:35:00,32.9,32.92,32.89,32.92,9600.0,28.8133,28.8308,28.8045,28.8308,9600.0
2012-02-08 13:40:00,32.92,32.92,32.9,32.91,7200.0,28.8308,28.8308,28.8133,28.8221,7200.0
2012-02-08 13:45:00,32.91,32.92,32.91,32.91,7800.0,28.8221,28.8308,28.8221,28.8221,7800.0
2012-02-08 13:50:00,32.92,32.92,32.89,32.9,13800.0,28.8308,28.8308,28.8045,28.8133,13800.0
2012-02-08 13:55:00,32.9,32.9,32.85,32.87,14100.0,28.8133,28.8133,28.7695,28.787,14100.0
2012-02-08 14:00:00,32.89,32.9,32.88,32.89,20400.0,28.8045,28.8133,28.7958,28.8045,20400.0
2012-02-08 14:05:00,32.89,32.91,32.89,32.91,9000.0,28.8045,28.8221,28.8045,28.8221,9000.0
2012-02-08 14:10:00,32.91,32.92,32.89,32.9,15000.0,28.8221,28.8308,28.8045,28.8133,15000.0
2012-02-08 14:15:00,32.9,32.93,32.9,32.93,13800.0,28.8133,28.8396,28.8133,28.8396,13800.0
2012-02-08 14:20:00,32.93,32.93,32.91,32.93,19800.0,28.8396,28.8396,28.8221,28.8396,19800.0
2012-02-08 14:25:00,32.93,32.98,32.93,32.96,36300.0,28.8396,28.8834,28.8396,28.8659,36300.0
2012-02-08 14:30:00,32.96,32.98,32.96,32.98,28500.0,28.8659,28.8834,28.8659,28.8834,28500.0
2012-02-08 14:35:00,32.98,33.0,32.98,33.0,42000.0,28.8834,28.9009,28.8834,28.9009,42000.0
2012-02-08 14:40:00,33.0,33.05,32.99,33.05,35400.0,28.9009,28.9447,28.8921,28.9447,35400.0
2012-02-08 14:45:00,33.05,33.1,33.05,33.1,45000.0,28.9447,28.9885,28.9447,28.9885,45000.0
2012-02-08 14:50:00,33.1,33.1,33.05,33.06,33900.0,28.9885,28.9885,28.9447,28.9534,33900.0
2012-02-08 14:55:00,33.06,33.06,33.03,33.03,8400.0,28.9534,28.9534,28.9272,28.9272,8400.0
2012-02-08 15:00:00,33.02,33.03,32.99,33.0,16200.0,28.9184,28.9272,28.8921,28.9009,16200.0
2012-02-08 15:05:00,33.0,33.0,32.99,33.0,16800.0,28.9009,28.9009,28.8921,28.9009,16800.0
2012-02-08 15:10:00,32.99,33.02,32.98,33.01,14100.0,28.8921,28.9184,28.8834,28.9096,14100.0
2012-02-08 15:15:00,33.01,33.02,33.0,33.01,13800.0,28.9096,28.9184,28.9009,28.9096,13800.0
2012-02-08 15:20:00,33.0,33.01,32.98,33.0,18300.0,28.9009,28.9096,28.8834,28.9009,18300.0
2012-02-08 15:25:00,33.01,33.02,33.0,33.02,14700.0,28.9096,28.9184,28.9009,28.9184,14700.0
2012-02-08 15:30:00,33.02,33.02,32.98,32.99,28800.0,28.9184,28.9184,28.8834,28.8921,28800.0
2012-02-08 15:35:00,32.99,33.02,32.98,33.0,30900.0,28.8921,28.9184,28.8834,28.9009,30900.0
2012-02-08 15:40:00,33.0,33.03,32.98,33.03,28800.0,28.9009,28.9272,28.8834,28.9272,28800.0
2012-02-08 15:45:00,33.02,33.03,32.97,32.98,26400.0,28.9184,28.9272,28.8746,28.8834,26400.0
2012-02-08 15:50:00,32.97,33.0,32.97,33.0,41100.0,28.8746,28.9009,28.8746,28.9009,41100.0
2012-02-08 15:55:00,32.99,33.0,32.97,33.0,48900.0,28.8921,28.9009,28.8746,28.9009,48900.0
2012-02-09 09:30:00,33.03,33.12,33.03,33.12,19800.0,28.9272,29.006,28.9272,29.006,19800.0
2012-02-09 09:35:00,33.12,33.12,33.0,33.03,18900.0,29.006,29.006,28.9009,28.9272,18900.0
2012-02-09 09:40:00,33.02,33.03,33.0,33.0,27600.0,28.9184,28.9272,28.9009,28.9009,27600.0
2012-02-09 09:45:00,33.0,33.06,32.98,33.01,20100.0,28.9009,28.9534,28.8834,28.9096,20100.0
2012-02-09 09:50:00,32.97,32.98,32.96,32.98,11400.0,28.8746,28.8834,28.8659,28.8834,11400.0
2012-02-09 09:55:00,32.99,33.03,32.98,32.99,15900.0,28.8921,28.9272,28.8834,28.8921,15900.0
2012-02-09 10:00:00,33.0,33.01,32.98,32.99,39900.0,28.9009,28.9096,28.8834,28.8921,39900.0
2012-02-09 10:05:00,32.99,33.03,32.98,33.0,15300.0,28.8921,28.9272,28.8834,28.9009,15300.0
2012-02-09 10:10:00,33.01,33.03,33.0,33.03,6600.0,28.9096,28.9272,28.9009,28.9272,6600.0
2012-02-09 10:15:00,33.01,33.03,32.98,33.01,15300.0,28.9096,28.9272,28.8834,28.9096,15300.0
2012-02-09 10:20:00,33.01,33.01,32.95,32.98,20100.0,28.9096,28.9096,28.8571,28.8834,20100.0
2012-02-09 10:25:00,32.98,32.99,32.92,32.96,39300.0,28.8834,28.8921,28.8308,28.8659,39300.0
2012-02-09 10:30:00,32.96,32.98,32.92,32.94,9300.0,28.8659,28.8834,28.8308,28.8483,9300.0
2012-02-09 10:35:00,32.94,32.94,32.91,32.92,5400.0,28.8483,28.8483,28.8221,28.8308,5400.0
2012-02-09 10:40:00,32.93,32.95,32.91,32.91,10800.0,28.8396,28.8571,28.8221,28.8221,10800.0
2012-02-09 10:45:00,32.93,32.96,32.92,32.96,17100.0,28.8396,28.8659,28.8308,28.8659,17100.0
2012-02-09 10:50:00,32.96,32.96,32.93,32.93,12900.0,28.8659,28.8659,28.8396,28.8396,12900.0
2012-02-09 10:55:00,32.93,32.94,32.91,32.93,43500.0,28.8396,28.8483,28.8221,28.8396,43500.0
2012-02-09 11:00:00,32.93,32.93,32.92,32.92,11100.0,28.8396,28.8396,28.8308,28.8308,11100.0
2012-02-09 11:05:00,32.92,32.94,32.88,32.89,28500.0,28.8308,28.8483,28.7958,28.8045,28500.0
2012-02-09 11:10:00,32.89,32.93,32.88,32.93,10800.0,28.8045,28.8396,28.7958,28.8396,10800.0
2012-02-09 11:15:00,32.95,32.96,32.94,32.95,16800.0,28.8571,28.8659,28.8483,28.8571,16800.0
2012-02-09 11:20:00,32.96,32.96,32.95,32.95,13500.0,28.8659,28.8659,28.8571,28.8571,13500.0
2012-02-09 11:25:00,32.93,32.93,32.87,32.87,11400.0,28.8396,28.8396,28.787,28.787,11400.0
2012-02-09 11:30:00,32.87,32.87,32.86,32.86,19200.0,28.787,28.787,28.7783,28.7783,19200.0
2012-02-09 11:35:00,32.86,32.88,32.83,32.83,7500.0,28.7783,28.7958,28.752,28.752,7500.0
2012-02-09 11:40:00,32.83,32.86,32.83,32.85,11700.0,28.752,28.7783,28.752,28.7695,11700.0
2012-02-09 11:45:00,32.85,32.89,32.84,32.88,6000.0,28.7695,28.8045,28.7608,28.7958,6000.0
2012-02-09 11:50:00,32.88,32.92,32.87,32.9,18900.0,28.7958,28.8308,28.787,28.8133,18900.0
2012-02-09 11:55:00,32.91,32.92,32.91,32.92,3900.0,28.8221,28.8308,28.8221,28.8308,3900.0
2012-02-09 12:00:00,32.91,32.93,32.91,32.92,19500.0,28.8221,28.8396,28.8221,28.8308,19500.0
2012-02-09 12:05:00,32.91,32.92,32.91,32.92,4500.0,28.8221,28.8308,28.8221,28.8308,4500.0
2012-02-09 12:10:00,32.92,32.93,32.9,32.9,28800.0,28.8308,28.8396,28.8133,28.8133,28800.0
2012-02-09 12:15:00,32.92,32.94,32.9,32.94,5400.0,28.8308,28.8483,28.8133,28.8483,5400.0
2012-02-09 12:20:00,32.92,32.98,32.92,32.97,14100.0,28.8308,28.8834,28.8308,28.8746,14100.0
2012-02-09 12:25:00,32.97,32.97,32.96,32.96,6300.0,28.8746,28.8746,28.8659,28.8659,6300.0
2012-02-09 12:30:00,32.96,32.98,32.96,32.97,8700.0,28.8659,28.8834,28.8659,28.8746,8700.0
2012-02-09 12:35:00,32.98,32.99,32.97,32.99,8700.0,28.8834,28.8921,28.8746,28.8921,8700.0
2012-02-09 12:40:00,32.99,33.01,32.98,32.99,13200.0,28.8921,28.9096,28.8834,28.8921,13200.0
2012-02-09 12:45:00,33.0,33.01,32.98,32.98,18300.0,28.9009,28.9096,28.8834,28.8834,18300.0
2012-02-09 12:50:00,32.99,32.99,32.96,32.98,13500.0,28.8921,28.8921,28.8659,28.8834,13500.0
2012-02-09 12:55:00,32.98,33.02,32.96,33.01,8100.0,28.8834,28.9184,28.8659,28.9096,8100.0
2012-02-09 13:00:00,33.01,33.03,32.99,33.0,27300.0,28.9096,28.9272,28.8921,28.9009,27300.0
2012-02-09 13:05:00,32.99,33.0,32.96,32.96,16800.0,28.8921,28.9009,28.8659,28.8659,16800.0
2012-02-09 13:10:00,32.97,33.02,32.96,33.01,43200.0,28.8746,28.9184,28.8659,28.9096,43200.0
2012-02-09 13:15:00,33.01,33.04,33.01,33.03,33600.0,28.9096,28.9359,28.9096,28.9272,33600.0
2012-02-09 13:20:00,33.03,33.09,33.02,33.06,80100.0,28.9272,28.9797,28.9184,28.9534,80100.0
2012-02-09 13:25:00,33.06,33.1,33.05,33.1,24000.0,28.9534,28.9885,28.9447,28.9885,24000.0
2012-02-09 13:30:00,33.1,33.1,33.08,33.09,12000.0,28.9885,28.9885,28.9709,28.9797,12000.0
2012-02-09 13:35:00,33.08,33.11,33.08,33.1,25800.0,28.9709,28.9972,28.9709,28.9885,25800.0
2012-02-09 13:40:00,33.1,33.1,33.05,33.06,26400.0,28.9885,28.9885,28.9447,28.9534,26400.0
2012-02-09 13:45:00,33.04,33.08,33.01,33.08,26400.0,28.9359,28.9709,28.9096,28.9709,26400.0
2012-02-09 13:50:00,33.08,33.11,33.06,33.11,22800.0,28.9709,28.9972,28.9534,28.9972,22800.0
2012-02-09 13:55:00,33.11,33.15,33.11,33.14,18300.0,28.9972,29.0323,28.9972,29.0235,18300.0
2012-02-09 14:00:00,33.16,33.17,33.14,33.16,15600.0,29.041,29.0498,29.0235,29.041,15600.0
2012-02-09 14:05:00,33.16,33.17,33.15,33.16,33900.0,29.041,29.0498,29.0323,29.041,33900.0
2012-02-09 14:10:00,33.16,33.19,33.16,33.19,19500.0,29.041,29.0673,29.041,29.0673,19500.0
2012-02-09 14:15:00,33.19,33.2,33.18,33.19,12600.0,29.0673,29.076,29.0585,29.0673,12600.0
2012-02-09 14:20:00,33.19,33.2,33.18,33.19,18300.0,29.0673,29.076,29.0585,29.0673,18300.0
2012-02-09 14:25:00,33.19,33.22,33.19,33.21,35700.0,29.0673,29.0936,29.0673,29.0848,35700.0
2012-02-09 14:30:00,33.22,33.24,33.2,33.23,40200.0,29.0936,29.1111,29.076,29.1023,40200.0
2012-02-09 14:35:00,33.24,33.24,33.23,33.23,25800.0,29.1111,29.1111,29.1023,29.1023,25800.0
2012-02-09 14:40:00,33.23,33.23,33.22,33.23,14700.0,29.1023,29.1023,29.0936,29.1023,14700.0
2012-02-09 14:45:00,33.23,33.23,33.16,33.16,36600.0,29.1023,29.1023,29.041,29.041,36600.0
2012-02-09 14:50:00,33.16,33.17,33.13,33.13,12900.0,29.041,29.0498,29.0147,29.0147,12900.0
2012-02-09 14:55:00,33.13,33.14,33.11,33.11,8700.0,29.0147,29.0235,28.9972,28.9972,8700.0
2012-02-09 15:00:00,33.11,33.12,33.08,33.08,39300.0,28.9972,29.006,28.9709,28.9709,39300.0
2012-02-09 15:05:00,33.08,33.11,33.08,33.09,24000.0,28.9709,28.9972,28.9709,28.9797,24000.0
2012-02-09 15:10:00,33.08,33.1,33.08,33.1,36000.0,28.9709,28.9885,28.9709,28.9885,36000.0
2012-02-09 15:15:00,33.1,33.1,33.09,33.1,37800.0,28.9885,28.9885,28.9797,28.9885,37800.0
2012-02-09 15:20:00,33.1,33.1,33.09,33.1,25200.0,28.9885,28.9885,28.9797,28.9885,25200.0
2012-02-09 15:25:00,33.1,33.11,33.1,33.1,27000.0,28.9885,28.9972,28.9885,28.9885,27000.0
2012-02-09 15:30:00,33.1,33.11,33.1,33.11,45000.0,28.9885,28.9972,28.9885,28.9972,45000.0
2012-02-09 15:35:00,33.1,33.12,33.1,33.12,49500.0,28.9885,29.006,28.9885,29.006,49500.0
2012-02-09 15:40:00,33.12,33.13,33.11,33.13,84600.0,29.006,29.0147,28.9972,29.0147,84600.0
2012-02-09 15:45:00,33.12,33.14,33.11,33.14,54300.0,29.006,29.0235,28.9972,29.0235,54300.0
2012-02-09 15:50:00,33.13,33.15,33.12,33.14,66000.0,29.0147,29.0323,29.006,29.0235,66000.0
2012-02-09 15:55:00,33.13,33.17,33.12,33.16,121200.0,29.0147,29.0498,29.006,29.041,121200.0
2012-02-10 09:30:00,32.87,32.9,32.79,32.82,50700.0,28.787,28.8133,28.717,28.7432,50700.0
2012-02-10 09:35:00,32.87,32.92,32.81,32.91,25800.0,28.787,28.8308,28.7345,28.8221,25800.0
2012-02-10 09:40:00,32.91,32.92,32.74,32.75,63300.0,28.8221,28.8308,28.6732,28.6819,63300.0
2012-02-10 09:45:00,32.75,32.75,32.63,32.72,82800.0,28.6819,28.6819,28.5768,28.6557,82800.0
2012-02-10 09:50:00,32.72,32.77,32.69,32.74,65100.0,28.6557,28.6995,28.6294,28.6732,65100.0
2012-02-10 09:55:00,32.74,32.74,32.65,32.68,95700.0,28.6732,28.6732,28.5944,28.6206,95700.0
2012-02-10 10:00:00,32.7,32.72,32.65,32.65,75300.0,28.6381,28.6557,28.5944,28.5944,75300.0
2012-02-10 10:05:00,32.65,32.71,32.65,32.71,42900.0,28.5944,28.6469,28.5944,28.6469,42900.0
2012-02-10 10:10:00,32.69,32.71,32.67,32.69,24900.0,28.6294,28.6469,28.6119,28.6294,24900.0
2012-02-10 10:15:00,32.68,32.71,32.67,32.69,37800.0,28.6206,28.6469,28.6119,28.6294,37800.0
2012-02-10 10:20:00,32.68,32.7,32.61,32.65,61500.0,28.6206,28.6381,28.5593,28.5944,61500.0
2012-02-10 10:25:00,32.66,32.67,32.6,32.61,24300.0,28.6031,28.6119,28.5506,28.5593,24300.0
2012-02-10 10:30:00,32.61,32.72,32.61,32.71,82500.0,28.5593,28.6557,28.5593,28.6469,82500.0
2012-02-10 10:35:00,32.71,32.72,32.66,32.67,43200.0,28.6469,28.6557,28.6031,28.6119,43200.0
2012-02-10 10:40:00,32.66,32.7,32.66,32.69,31500.0,28.6031,28.6381,28.6031,28.6294,31500.0
2012-02-10 10:45:00,32.68,32.7,32.68,32.69,29100.0,28.6206,28.6381,28.6206,28.6294,29100.0
2012-02-10 10:50:00,32.69,32.74,32.68,32.73,32100.0,28.6294,28.6732,28.6206,28.6644,32100.0
2012-02-10 10:55:00,32.73,32.73,32.71,32.71,13200.0,28.6644,28.6644,28.6469,28.6469,13200.0
2012-02-10 11:00:00,32.71,32.76,32.69,32.69,52200.0,28.6469,28.6907,28.6294,28.6294,52200.0
2012-02-10 11:05:00,32.7,32.71,32.69,32.69,21600.0,28.6381,28.6469,28.6294,28.6294,21600.0
2012-02-10 11:10:00,32.7,32.76,32.7,32.75,33600.0,28.6381,28.6907,28.6381,28.6819,33600.0
2012-02-10 11:15:00,32.76,32.8,32.76,32.77,31500.0,28.6907,28.7257,28.6907,28.6995,31500.0
2012-02-10 11:20:00,32.79,32.84,32.79,32.83,30000.0,28.717,28.7608,28.717,28.752,30000.0
2012-02-10 11:25:00,32.84,32.85,32.79,32.8,43800.0,28.7608,28.7695,28.717,28.7257,43800.0
2012-02-10 11:30:00,32.79,32.82,32.79,32.79,19800.0,28.717,28.7432,28.717,28.717,19800.0
2012-02-10 11:35:00,32.79,32.8,32.77,32.77,60000.0,28.717,28.7257,28.6995,28.6995,60000.0
2012-02-10 11:40:00,32.78,32.79,32.77,32.77,18000.0,28.7082,28.717,28.6995,28.6995,18000.0
2012-02-10 11:45:00,32.77,32.82,32.77,32.81,35100.0,28.6995,28.7432,28.6995,28.7345,35100.0
2012-02-10 11:50:00,32.81,32.84,32.81,32.83,23100.0,28.7345,28.7608,28.7345,28.752,23100.0
2012-02-10 11:55:00,32.84,32.85,32.83,32.85,33300.0,28.7608,28.7695,28.752,28.7695,33300.0
2012-02-10 12:00:00,32.85,32.86,32.84,32.85,12600.0,28.7695,28.7783,28.7608,28.7695,12600.0
2012-02-10 12:05:00,32.86,32.88,32.85,32.88,33900.0,28.7783,28.7958,28.7695,28.7958,33900.0
2012-02-10 12:10:00,32.88,32.88,32.87,32.87,19200.0,28.7958,28.7958,28.787,28.787,19200.0
2012-02-10 12:15:00,32.87,32.87,32.87,32.87,33900.0,28.787,28.787,28.787,28.787,33900.0
2012-02-10 12:20:00,32.87,32.88,32.86,32.87,42600.0,28.787,28.7958,28.7783,28.787,42600.0
2012-02-10 12:25:00,32.87,32.88,32.86,32.87,18600.0,28.787,28.7958,28.7783,28.787,18600.0
2012-02-10 12:30:00,32.86,32.87,32.85,32.86,7800.0,28.7783,28.787,28.7695,28.7783,7800.0
2012-02-10 12:35:00,32.85,32.87,32.85,32.87,17400.0,28.7695,28.787,28.7695,28.787,17400.0
2012-02-10 12:40:00,32.86,32.88,32.85,32.88,24300.0,28.7783,28.7958,28.7695,28.7958,24300.0
2012-02-10 12:45:00,32.88,32.91,32.88,32.91,24900.0,28.7958,28.8221,28.7958,28.8221,24900.0
2012-02-10 12:50:00,32.91,32.92,32.9,32.9,25200.0,28.8221,28.8308,28.8133,28.8133,25200.0
2012-02-10 12:55:00,32.9,32.93,32.9,32.91,33000.0,28.8133,28.8396,28.8133,28.8221,33000.0
2012-02-10 13:00:00,32.93,32.95,32.92,32.94,38400.0,28.8396,28.8571,28.8308,28.8483,38400.0
2012-02-10 13:05:00,32.95,32.95,32.93,32.94,20100.0,28.8571,28.8571,28.8396,28.8483,20100.0
2012-02-10 13:10:00,32.94,32.95,32.94,32.95,15900.0,28.8483,28.8571,28.8483,28.8571,15900.0
2012-02-10 13:15:00,32.96,32.97,32.94,32.95,27300.0,28.8659,28.8746,28.8483,28.8571,27300.0
2012-02-10 13:20:00,32.95,32.95,32.91,32.91,28200.0,28.8571,28.8571,28.8221,28.8221,28200.0
2012-02-10 13:25:00,32.91,32.91,32.88,32.88,18900.0,28.8221,28.8221,28.7958,28.7958,18900.0
2012-02-10 13:30:00,32.88,32.88,32.85,32.85,31800.0,28.7958,28.7958,28.7695,28.7695,31800.0
2012-02-10 13:35:00,32.86,32.86,32.8,32.8,58800.0,28.7783,28.7783,28.7257,28.7257,58800.0
2012-02-10 13:40:00,32.8,32.83,32.79,32.82,28500.0,28.7257,28.752,28.717,28.7432,28500.0
2012-02-10 13:45:00,32.82,32.82,32.77,32.77,27000.0,28.7432,28.7432,28.6995,28.6995,27000.0
2012-02-10 13:50:00,32.78,32.78,32.77,32.77,31500.0,28.7082,28.7082,28.6995,28.6995,31500.0
2012-02-10 13:55:00,32.77,32.77,32.73,32.73,20100.0,28.6995,28.6995,28.6644,28.6644,20100.0
2012-02-10 14:00:00,32.72,32.73,32.7,32.72,23100.0,28.6557,28.6644,28.6381,28.6557,23100.0
2012-02-10 14:05:00,32.72,32.76,32.72,32.76,19500.0,28.6557,28.6907,28.6557,28.6907,19500.0
2012-02-10 14:10:00,32.76,32.76,32.75,32.76,19200.0,28.6907,28.6907,28.6819,28.6907,19200.0
2012-02-10 14:15:00,32.76,32.79,32.75,32.79,16200.0,28.6907,28.717,28.6819,28.717,16200.0
2012-02-10 14:20:00,32.79,32.82,32.79,32.81,28200.0,28.717,28.7432,28.717,28.7345,28200.0
2012-02-10 14:25:00,32.81,32.84,32.81,32.84,20100.0,28.7345,28.7608,28.7345,28.7608,20100.0
2012-02-10 14:30:00,32.84,32.86,32.83,32.86,21000.0,28.7608,28.7783,28.752,28.7783,21000.0
2012-02-10 14:35:00,32.86,32.87,32.84,32.85,24900.0,28.7783,28.787,28.7608,28.7695,24900.0
2012-02-10 14:40:00,32.85,32.87,32.85,32.87,35700.0,28.7695,28.787,28.7695,28.787,35700.0
2012-02-10 14:45:00,32.87,32.87,32.83,32.85,42900.0,28.787,28.787,28.752,28.7695,42900.0
2012-02-10 14:50:00,32.85,32.86,32.84,32.84,24000.0,28.7695,28.7783,28.7608,28.7608,24000.0
2012-02-10 14:55:00,32.85,32.86,32.84,32.85,36600.0,28.7695,28.7783,28.7608,28.7695,36600.0
2012-02-10 15:00:00,32.85,32.86,32.83,32.83,31200.0,28.7695,28.7783,28.752,28.752,31200.0
2012-02-10 15:05:00,32.83,32.83,32.8,32.8,77400.0,28.752,28.752,28.7257,28.7257,77400.0
2012-02-10 15:10:00,32.8,32.8,32.77,32.77,62100.0,28.7257,28.7257,28.6995,28.6995,62100.0
2012-02-10 15:15:00,32.77,32.78,32.76,32.78,94200.0,28.6995,28.7082,28.6907,28.7082,94200.0
2012-02-10 15:20:00,32.78,32.78,32.78,32.78,131700.0,28.7082,28.7082,28.7082,28.7082,131700.0
2012-02-10 15:25:00,32.78,32.79,32.78,32.78,111900.0,28.7082,28.717,28.7082,28.7082,111900.0
2012-02-10 15:30:00,32.78,32.78,32.76,32.77,83400.0,28.7082,28.7082,28.6907,28.6995,83400.0
2012-02-10 15:35:00,32.76,32.77,32.74,32.75,85500.0,28.6907,28.6995,28.6732,28.6819,85500.0
2012-02-10 15:40:00,32.75,32.77,32.7,32.77,156300.0,28.6819,28.6995,28.6381,28.6995,156300.0
2012-02-10 15:45:00,32.77,32.8,32.74,32.77,105900.0,28.6995,28.7257,28.6732,28.6995,105900.0
2012-02-10 15:50:00,32.76,32.77,32.74,32.75,96300.0,28.6907,28.6995,28.6732,28.6819,96300.0
2012-02-10 15:55:00,32.74,32.82,32.74,32.8,111600.0,28.6732,28.7432,28.6732,28.7257,111600.0
2012-02-13 09:30:00,32.98,33.02,32.91,32.96,39600.0,28.8834,28.9184,28.8221,28.8659,39600.0
2012-02-13 09:35:00,32.97,32.99,32.89,32.92,19500.0,28.8746,28.8921,28.8045,28.8308,19500.0
2012-02-13 09:40:00,32.92,32.93,32.88,32.88,33000.0,28.8308,28.8396,28.7958,28.7958,33000.0
2012-02-13 09:45:00,32.88,32.9,32.86,32.88,22200.0,28.7958,28.8133,28.7783,28.7958,22200.0
2012-02-13 09:50:00,32.88,32.9,32.87,32.89,17100.0,28.7958,28.8133,28.787,28.8045,17100.0
2012-02-13 09:55:00,32.9,32.98,32.9,32.97,22800.0,28.8133,28.8834,28.8133,28.8746,22800.0
2012-02-13 10:00:00,32.96,32.98,32.93,32.98,27000.0,28.8659,28.8834,28.8396,28.8834,27000.0
2012-02-13 10:05:00,32.98,32.98,32.87,32.89,43800.0,28.8834,28.8834,28.787,28.8045,43800.0
2012-02-13 10:10:00,32.89,32.93,32.88,32.9,24900.0,28.8045,28.8396,28.7958,28.8133,24900.0
2012-02-13 10:15:00,32.92,32.92,32.79,32.82,43200.0,28.8308,28.8308,28.717,28.7432,43200.0
2012-02-13 10:20:00,32.81,32.89,32.8,32.87,92400.0,28.7345,28.8045,28.7257,28.787,92400.0
2012-02-13 10:25:00,32.87,32.89,32.84,32.86,127800.0,28.787,28.8045,28.7608,28.7783,127800.0
2012-02-13 10:30:00,32.86,32.86,32.81,32.81,56700.0,28.7783,28.7783,28.7345,28.7345,56700.0
2012-02-13 10:35:00,32.81,32.86,32.79,32.81,13200.0,28.7345,28.7783,28.717,28.7345,13200.0
2012-02-13 10:40:00,32.83,32.87,32.82,32.87,19800.0,28.752,28.787,28.7432,28.787,19800.0
2012-02-13 10:45:00,32.87,32.87,32.77,32.77,27900.0,28.787,28.787,28.6995,28.6995,27900.0
2012-02-13 10:50:00,32.78,32.8,32.77,32.79,36300.0,28.7082,28.7257,28.6995,28.717,36300.0
2012-02-13 10:55:00,32.79,32.8,32.76,32.78,49500.0,28.717,28.7257,28.6907,28.7082,49500.0
2012-02-13 11:00:00,32.79,32.8,32.78,32.8,14100.0,28.717,28.7257,28.7082,28.7257,14100.0
2012-02-13 11:05:00,32.8,32.8,32.77,32.78,16500.0,28.7257,28.7257,28.6995,28.7082,16500.0
2012-02-13 11:10:00,32.77,32.8,32.77,32.79,25200.0,28.6995,28.7257,28.6995,28.717,25200.0
2012-02-13 11:15:00,32.8,32.8,32.77,32.79,11100.0,28.7257,28.7257,28.6995,28.717,11100.0
2012-02-13 11:20:00,32.79,32.8,32.78,32.79,16800.0,28.717,28.7257,28.7082,28.717,16800.0
2012-02-13 11:25:00,32.79,32.8,32.78,32.8,9900.0,28.717,28.7257,28.7082,28.7257,9900.0
2012-02-13 11:30:00,32.8,32.85,32.8,32.82,36900.0,28.7257,28.7695,28.7257,28.7432,36900.0
2012-02-13 11:35:00,32.83,32.85,32.82,32.84,18300.0,28.752,28.7695,28.7432,28.7608,18300.0
2012-02-13 11:40:00,32.85,32.9,32.85,32.88,20700.0,28.7695,28.8133,28.7695,28.7958,20700.0
2012-02-13 11:45:00,32.88,32.92,32.87,32.9,18000.0,28.7958,28.8308,28.787,28.8133,18000.0
2012-02-13 11:50:00,32.9,32.91,32.89,32.91,11400.0,28.8133,28.8221,28.8045,28.8221,11400.0
2012-02-13 11:55:00,32.9,32.93,32.9,32.91,10500.0,28.8133,28.8396,28.8133,28.8221,10500.0
2012-02-13 12:00:00,32.91,32.95,32.91,32.92,22200.0,28.8221,28.8571,28.8221,28.8308,22200.0
2012-02-13 12:05:00,32.9,32.9,32.86,32.88,10800.0,28.8133,28.8133,28.7783,28.7958,10800.0
2012-02-13 12:10:00,32.88,32.89,32.88,32.89,5700.0,28.7958,28.8045,28.7958,28.8045,5700.0
2012-02-13 12:15:00,32.89,32.9,32.88,32.89,6000.0,28.8045,28.8133,28.7958,28.8045,6000.0
2012-02-13 12:20:00,32.88,32.89,32.87,32.88,9300.0,28.7958,28.8045,28.787,28.7958,9300.0
2012-02-13 12:25:00,32.88,32.89,32.88,32.88,5400.0,28.7958,28.8045,28.7958,28.7958,5400.0
2012-02-13 12:30:00,32.88,32.88,32.85,32.85,16500.0,28.7958,28.7958,28.7695,28.7695,16500.0
2012-02-13 12:35:00,32.86,32.88,32.86,32.88,9900.0,28.7783,28.7958,28.7783,28.7958,9900.0
2012-02-13 12:40:00,32.88,32.9,32.86,32.86,13800.0,28.7958,28.8133,28.7783,28.7783,13800.0
2012-02-13 12:45:00,32.87,32.89,32.87,32.87,10200.0,28.787,28.8045,28.787,28.787,10200.0
2012-02-13 12:50:00,32.88,32.91,32.88,32.91,8100.0,28.7958,28.8221,28.7958,28.8221,8100.0
2012-02-13 12:55:00,32.92,32.94,32.92,32.94,14400.0,28.8308,28.8483,28.8308,28.8483,14400.0
2012-02-13 13:00:00,32.94,32.98,32.93,32.98,14400.0,28.8483,28.8834,28.8396,28.8834,14400.0
2012-02-13 13:05:00,32.97,32.97,32.95,32.96,10500.0,28.8746,28.8746,28.8571,28.8659,10500.0
2012-02-13 13:10:00,32.97,33.0,32.96,32.99,20700.0,28.8746,28.9009,28.8659,28.8921,20700.0
2012-02-13 13:15:00,33.0,33.01,32.97,32.99,23100.0,28.9009,28.9096,28.8746,28.8921,23100.0
2012-02-13 13:20:00,32.99,33.02,32.99,33.02,14100.0,28.8921,28.9184,28.8921,28.9184,14100.0
2012-02-13 13:25:00,33.02,33.03,33.02,33.03,9300.0,28.9184,28.9272,28.9184,28.9272,9300.0
2012-02-13 13:30:00,33.02,33.03,33.0,33.0,12900.0,28.9184,28.9272,28.9009,28.9009,12900.0
2012-02-13 13:35:00,33.0,33.0,32.95,32.95,30600.0,28.9009,28.9009,28.8571,28.8571,30600.0
2012-02-13 13:40:00,32.94,33.0,32.94,33.0,39300.0,28.8483,28.9009,28.8483,28.9009,39300.0
2012-02-13 13:45:00,33.0,33.03,32.99,33.03,24900.0,28.9009,28.9272,28.8921,28.9272,24900.0
2012-02-13 13:50:00,33.03,33.07,33.03,33.06,34800.0,28.9272,28.9622,28.9272,28.9534,34800.0
2012-02-13 13:55:00,33.06,33.07,33.03,33.04,33000.0,28.9534,28.9622,28.9272,28.9359,33000.0
2012-02-13 14:00:00,33.04,33.05,33.03,33.05,18900.0,28.9359,28.9447,28.9272,28.9447,18900.0
2012-02-13 14:05:00,33.05,33.05,33.03,33.04,21900.0,28.9447,28.9447,28.9272,28.9359,21900.0
2012-02-13 14:10:00,33.05,33.07,33.05,33.06,22500.0,28.9447,28.9622,28.9447,28.9534,22500.0
2012-02-13 14:15:00,33.06,33.07,33.06,33.07,19800.0,28.9534,28.9622,28.9534,28.9622,19800.0
2012-02-13 14:20:00,33.07,33.08,33.07,33.07,35400.0,28.9622,28.9709,28.9622,28.9622,35400.0
2012-02-13 14:25:00,33.07,33.09,33.07,33.09,20100.0,28.9622,28.9797,28.9622,28.9797,20100.0
2012-02-13 14:30:00,33.09,33.1,33.08,33.1,36600.0,28.9797,28.9885,28.9709,28.9885,36600.0
2012-02-13 14:35:00,33.1,33.14,33.09,33.13,44100.0,28.9885,29.0235,28.9797,29.0147,44100.0
2012-02-13 14:40:00,33.14,33.16,33.13,33.16,32100.0,29.0235,29.041,29.0147,29.041,32100.0
2012-02-13 14:45:00,33.16,33.16,33.12,33.12,25800.0,29.041,29.041,29.006,29.006,25800.0
2012-02-13 14:50:00,33.12,33.12,33.07,33.07,19800.0,29.006,29.006,28.9622,28.9622,19800.0
2012-02-13 14:55:00,33.07,33.08,33.06,33.08,32400.0,28.9622,28.9709,28.9534,28.9709,32400.0
2012-02-13 15:00:00,33.08,33.11,33.08,33.1,14400.0,28.9709,28.9972,28.9709,28.9885,14400.0
2012-02-13 15:05:00,33.1,33.11,33.08,33.1,29100.0,28.9885,28.9972,28.9709,28.9885,29100.0
2012-02-13 15:10:00,33.11,33.14,33.11,33.14,29400.0,28.9972,29.0235,28.9972,29.0235,29400.0
2012-02-13 15:15:00,33.14,33.15,33.13,33.15,25800.0,29.0235,29.0323,29.0147,29.0323,25800.0
2012-02-13 15:20:00,33.14,33.14,33.12,33.13,26100.0,29.0235,29.0235,29.006,29.0147,26100.0
2012-02-13 15:25:00,33.13,33.16,33.13,33.15,31200.0,29.0147,29.041,29.0147,29.0323,31200.0
2012-02-13 15:30:00,33.15,33.15,33.09,33.09,37200.0,29.0323,29.0323,28.9797,28.9797,37200.0
2012-02-13 15:35:00,33.09,33.1,33.07,33.09,46500.0,28.9797,28.9885,28.9622,28.9797,46500.0
2012-02-13 15:40:00,33.1,33.1,33.07,33.07,49200.0,28.9885,28.9885,28.9622,28.9622,49200.0
2012-02-13 15:45:00,33.06,33.06,33.03,33.03,45300.0,28.9534,28.9534,28.9272,28.9272,45300.0
2012-02-13 15:50:00,33.03,33.05,33.02,33.04,61800.0,28.9272,28.9447,28.9184,28.9359,61800.0
2012-02-13 15:55:00,33.04,33.07,33.02,33.07,110100.0,28.9359,28.9622,28.9184,28.9622,110100.0
2012-02-14 09:30:00,32.94,33.24,32.94,33.21,37800.0,28.8483,29.1111,28.8483,29.0848,37800.0
2012-02-14 09:35:00,33.17,33.22,33.14,33.14,42000.0,29.0498,29.0936,29.0235,29.0235,42000.0
2012-02-14 09:40:00,33.18,33.21,33.17,33.19,12600.0,29.0585,29.0848,29.0498,29.0673,12600.0
2012-02-14 09:45:00,33.19,33.23,33.15,33.15,11700.0,29.0673,29.1023,29.0323,29.0323,11700.0
2012-02-14 09:50:00,33.17,33.23,33.17,33.21,27900.0,29.0498,29.1023,29.0498,29.0848,27900.0
2012-02-14 09:55:00,33.21,33.24,33.2,33.22,21900.0,29.0848,29.1111,29.076,29.0936,21900.0
2012-02-14 10:00:00,33.24,33.28,33.2,33.26,101100.0,29.1111,29.1461,29.076,29.1286,101100.0
2012-02-14 10:05:00,33.27,33.33,33.26,33.3,99000.0,29.1373,29.1899,29.1286,29.1636,99000.0
2012-02-14 10:10:00,33.29,33.3,33.25,33.28,51600.0,29.1549,29.1636,29.1198,29.1461,51600.0
2012-02-14 10:15:00,33.28,33.31,33.24,33.26,57900.0,29.1461,29.1724,29.1111,29.1286,57900.0
2012-02-14 10:20:00,33.26,33.29,33.2,33.24,125700.0,29.1286,29.1549,29.076,29.1111,125700.0
2012-02-14 10:25:00,33.25,33.25,33.22,33.23,18000.0,29.1198,29.1198,29.0936,29.1023,18000.0
2012-02-14 10:30:00,33.23,33.26,33.21,33.26,20400.0,29.1023,29.1286,29.0848,29.1286,20400.0
2012-02-14 10:35:00,33.25,33.25,33.21,33.23,16800.0,29.1198,29.1198,29.0848,29.1023,16800.0
2012-02-14 10:40:00,33.23,33.23,33.22,33.23,12600.0,29.1023,29.1023,29.0936,29.1023,12600.0
2012-02-14 10:45:00,33.22,33.23,33.21,33.21,10200.0,29.0936,29.1023,29.0848,29.0848,10200.0
2012-02-14 10:50:00,33.21,33.22,33.19,33.2,21000.0,29.0848,29.0936,29.0673,29.076,21000.0
2012-02-14 10:55:00,33.2,33.23,33.19,33.21,18600.0,29.076,29.1023,29.0673,29.0848,18600.0
2012-02-14 11:00:00,33.22,33.26,33.2,33.26,111300.0,29.0936,29.1286,29.076,29.1286,111300.0
2012-02-14 11:05:00,33.24,33.26,33.21,33.25,15300.0,29.1111,29.1286,29.0848,29.1198,15300.0
2012-02-14 11:10:00,33.26,33.28,33.26,33.27,11700.0,29.1286,29.1461,29.1286,29.1373,11700.0
2012-02-14 11:15:00,33.26,33.27,33.25,33.25,25200.0,29.1286,29.1373,29.1198,29.1198,25200.0
2012-02-14 11:20:00,33.25,33.26,33.24,33.25,16800.0,29.1198,29.1286,29.1111,29.1198,16800.0
2012-02-14 11:25:00,33.25,33.26,33.25,33.26,25500.0,29.1198,29.1286,29.1198,29.1286,25500.0
2012-02-14 11:30:00,33.27,33.27,33.25,33.25,50100.0,29.1373,29.1373,29.1198,29.1198,50100.0
2012-02-14 11:35:00,33.25,33.26,33.25,33.25,30600.0,29.1198,29.1286,29.1198,29.1198,30600.0
2012-02-14 11:40:00,33.25,33.25,33.25,33.25,94200.0,29.1198,29.1198,29.1198,29.1198,94200.0
2012-02-14 11:45:00,33.25,33.25,33.25,33.25,5100.0,29.1198,29.1198,29.1198,29.1198,5100.0
2012-02-14 11:50:00,33.25,33.27,33.25,33.26,29100.0,29.1198,29.1373,29.1198,29.1286,29100.0
2012-02-14 11:55:00,33.25,33.26,33.25,33.26,25500.0,29.1198,29.1286,29.1198,29.1286,25500.0
2012-02-14 12:00:00,33.26,33.26,33.24,33.24,57600.0,29.1286,29.1286,29.1111,29.1111,57600.0
2012-02-14 12:05:00,33.25,33.26,33.24,33.26,28800.0,29.1198,29.1286,29.1111,29.1286,28800.0
2012-02-14 12:10:00,33.25,33.26,33.24,33.25,8100.0,29.1198,29.1286,29.1111,29.1198,8100.0
2012-02-14 12:15:00,33.24,33.26,33.22,33.26,62700.0,29.1111,29.1286,29.0936,29.1286,62700.0
2012-02-14 12:20:00,33.26,33.26,33.21,33.23,19800.0,29.1286,29.1286,29.0848,29.1023,19800.0
2012-02-14 12:25:00,33.23,33.23,33.2,33.22,11400.0,29.1023,29.1023,29.076,29.0936,11400.0
2012-02-14 12:30:00,33.2,33.22,33.19,33.21,27600.0,29.076,29.0936,29.0673,29.0848,27600.0
2012-02-14 12:35:00,33.21,33.22,33.2,33.2,25800.0,29.0848,29.0936,29.076,29.076,25800.0
2012-02-14 12:40:00,33.2,33.25,33.2,33.25,38400.0,29.076,29.1198,29.076,29.1198,38400.0
2012-02-14 12:45:00,33.25,33.25,33.23,33.24,12600.0,29.1198,29.1198,29.1023,29.1111,12600.0
2012-02-14 12:50:00,33.24,33.24,33.22,33.23,22200.0,29.1111,29.1111,29.0936,29.1023,22200.0
2012-02-14 12:55:00,33.22,33.24,33.18,33.23,38400.0,29.0936,29.1111,29.0585,29.1023,38400.0
2012-02-14 13:00:00,33.23,33.23,33.19,33.19,22500.0,29.1023,29.1023,29.0673,29.0673,22500.0
2012-02-14 13:05:00,33.19,33.19,33.15,33.17,31800.0,29.0673,29.0673,29.0323,29.0498,31800.0
2012-02-14 13:10:00,33.16,33.22,33.15,33.22,33300.0,29.041,29.0936,29.0323,29.0936,33300.0
2012-02-14 13:15:00,33.22,33.22,33.21,33.21,19500.0,29.0936,29.0936,29.0848,29.0848,19500.0
2012-02-14 13:20:00,33.21,33.22,33.2,33.21,45900.0,29.0848,29.0936,29.076,29.0848,45900.0
2012-02-14 13:25:00,33.21,33.22,33.13,33.13,46200.0,29.0848,29.0936,29.0147,29.0147,46200.0
2012-02-14 13:30:00,33.13,33.17,33.13,33.15,14400.0,29.0147,29.0498,29.0147,29.0323,14400.0
2012-02-14 13:35:00,33.15,33.17,33.15,33.17,13800.0,29.0323,29.0498,29.0323,29.0498,13800.0
2012-02-14 13:40:00,33.16,33.16,33.12,33.12,7200.0,29.041,29.041,29.006,29.006,7200.0
2012-02-14 13:45:00,33.11,33.11,33.09,33.1,21000.0,28.9972,28.9972,28.9797,28.9885,21000.0
2012-02-14 13:50:00,33.1,33.14,33.09,33.13,17400.0,28.9885,29.0235,28.9797,29.0147,17400.0
2012-02-14 13:55:00,33.13,33.18,33.13,33.18,23700.0,29.0147,29.0585,29.0147,29.0585,23700.0
2012-02-14 14:00:00,33.17,33.17,33.16,33.16,13200.0,29.0498,29.0498,29.041,29.041,13200.0
2012-02-14 14:05:00,33.16,33.17,33.14,33.17,22500.0,29.041,29.0498,29.0235,29.0498,22500.0
2012-02-14 14:10:00,33.17,33.19,33.16,33.18,34800.0,29.0498,29.0673,29.041,29.0585,34800.0
2012-02-14 14:15:00,33.18,33.18,33.15,33.17,27000.0,29.0585,29.0585,29.0323,29.0498,27000.0
2012-02-14 14:20:00,33.17,33.18,33.15,33.16,22800.0,29.0498,29.0585,29.0323,29.041,22800.0
2012-02-14 14:25:00,33.16,33.18,33.16,33.17,10800.0,29.041,29.0585,29.041,29.0498,10800.0
2012-02-14 14:30:00,33.17,33.17,33.1,33.13,28500.0,29.0498,29.0498,28.9885,29.0147,28500.0
2012-02-14 14:35:00,33.12,33.15,33.11,33.15,15600.0,29.006,29.0323,28.9972,29.0323,15600.0
2012-02-14 14:40:00,33.15,33.17,33.12,33.12,15600.0,29.0323,29.0498,29.006,29.006,15600.0
2012-02-14 14:45:00,33.12,33.16,33.12,33.15,37500.0,29.006,29.041,29.006,29.0323,37500.0
2012-02-14 14:50:00,33.15,33.18,33.13,33.17,38700.0,29.0323,29.0585,29.0147,29.0498,38700.0
2012-02-14 14:55:00,33.18,33.19,33.12,33.12,23700.0,29.0585,29.0673,29.006,29.006,23700.0
2012-02-14 15:00:00,33.13,33.18,33.13,33.18,28200.0,29.0147,29.0585,29.0147,29.0585,28200.0
2012-02-14 15:05:00,33.17,33.18,33.15,33.17,23100.0,29.0498,29.0585,29.0323,29.0498,23100.0
2012-02-14 15:10:00,33.17,33.2,33.16,33.19,49200.0,29.0498,29.076,29.041,29.0673,49200.0
2012-02-14 15:15:00,33.18,33.18,33.13,33.13,26100.0,29.0585,29.0585,29.0147,29.0147,26100.0
2012-02-14 15:20:00,33.14,33.14,33.1,33.12,45900.0,29.0235,29.0235,28.9885,29.006,45900.0
2012-02-14 15:25:00,33.12,33.14,33.1,33.11,40500.0,29.006,29.0235,28.9885,28.9972,40500.0
2012-02-14 15:30:00,33.11,33.17,33.1,33.17,87900.0,28.9972,29.0498,28.9885,29.0498,87900.0
2012-02-14 15:35:00,33.18,33.23,33.17,33.22,52200.0,29.0585,29.1023,29.0498,29.0936,52200.0
2012-02-14 15:40:00,33.22,33.25,33.2,33.24,87000.0,29.0936,29.1198,29.076,29.1111,87000.0
2012-02-14 15:45:00,33.23,33.27,33.2,33.27,71100.0,29.1023,29.1373,29.076,29.1373,71100.0
2012-02-14 15:50:00,33.28,33.28,33.21,33.22,75000.0,29.1461,29.1461,29.0848,29.0936,75000.0
2012-02-14 15:55:00,33.22,33.28,33.22,33.27,73800.0,29.0936,29.1461,29.0936,29.1373,73800.0
2012-02-15 09:30:00,33.3,33.32,33.18,33.24,178500.0,29.1636,29.1811,29.0585,29.1111,178500.0
2012-02-15 09:35:00,33.26,33.26,33.11,33.14,25200.0,29.1286,29.1286,28.9972,29.0235,25200.0
2012-02-15 09:40:00,33.14,33.17,33.09,33.16,23400.0,29.0235,29.0498,28.9797,29.041,23400.0
2012-02-15 09:45:00,33.16,33.2,33.07,33.15,47100.0,29.041,29.076,28.9622,29.0323,47100.0
2012-02-15 09:50:00,33.16,33.18,33.14,33.15,24600.0,29.041,29.0585,29.0235,29.0323,24600.0
2012-02-15 09:55:00,33.15,33.15,33.08,33.12,33900.0,29.0323,29.0323,28.9709,29.006,33900.0
2012-02-15 10:00:00,33.13,33.18,33.13,33.14,42300.0,29.0147,29.0585,29.0147,29.0235,42300.0
2012-02-15 10:05:00,33.16,33.16,33.07,33.07,25200.0,29.041,29.041,28.9622,28.9622,25200.0
2012-02-15 10:10:00,33.07,33.08,33.05,33.07,15300.0,28.9622,28.9709,28.9447,28.9622,15300.0
2012-02-15 10:15:00,33.07,33.08,33.01,33.02,15000.0,28.9622,28.9709,28.9096,28.9184,15000.0
2012-02-15 10:20:00,33.02,33.1,33.0,33.1,24000.0,28.9184,28.9885,28.9009,28.9885,24000.0
2012-02-15 10:25:00,33.11,33.16,33.11,33.15,24900.0,28.9972,29.041,28.9972,29.0323,24900.0
2012-02-15 10:30:00,33.15,33.17,33.11,33.12,34800.0,29.0323,29.0498,28.9972,29.006,34800.0
2012-02-15 10:35:00,33.12,33.12,33.04,33.04,5400.0,29.006,29.006,28.9359,28.9359,5400.0
2012-02-15 10:40:00,33.04,33.1,33.04,33.1,17400.0,28.9359,28.9885,28.9359,28.9885,17400.0
2012-02-15 10:45:00,33.13,33.13,33.1,33.11,9600.0,29.0147,29.0147,28.9885,28.9972,9600.0
2012-02-15 10:50:00,33.11,33.11,33.06,33.06,21600.0,28.9972,28.9972,28.9534,28.9534,21600.0
2012-02-15 10:55:00,33.06,33.07,33.01,33.01,21900.0,28.9534,28.9622,28.9096,28.9096,21900.0
2012-02-15 11:00:00,33.02,33.03,33.0,33.02,27000.0,28.9184,28.9272,28.9009,28.9184,27000.0
2012-02-15 11:05:00,33.02,33.03,33.01,33.01,18900.0,28.9184,28.9272,28.9096,28.9096,18900.0
2012-02-15 11:10:00,33.02,33.02,33.01,33.02,17700.0,28.9184,28.9184,28.9096,28.9184,17700.0
2012-02-15 11:15:00,33.02,33.09,33.01,33.06,92700.0,28.9184,28.9797,28.9096,28.9534,92700.0
2012-02-15 11:20:00,33.06,33.09,33.06,33.07,15300.0,28.9534,28.9797,28.9534,28.9622,15300.0
2012-02-15 11:25:00,33.08,33.13,33.08,33.13,9300.0,28.9709,29.0147,28.9709,29.0147,9300.0
2012-02-15 11:30:00,33.13,33.13,33.08,33.08,16800.0,29.0147,29.0147,28.9709,28.9709,16800.0
2012-02-15 11:35:00,33.08,33.11,33.08,33.1,12000.0,28.9709,28.9972,28.9709,28.9885,12000.0
2012-02-15 11:40:00,33.1,33.13,33.09,33.13,14400.0,28.9885,29.0147,28.9797,29.0147,14400.0
2012-02-15 11:45:00,33.13,33.15,33.13,33.14,17100.0,29.0147,29.0323,29.0147,29.0235,17100.0
2012-02-15 11:50:00,33.14,33.16,33.11,33.14,18900.0,29.0235,29.041,28.9972,29.0235,18900.0
2012-02-15 11:55:00,33.15,33.24,33.13,33.23,85800.0,29.0323,29.1111,29.0147,29.1023,85800.0
2012-02-15 12:00:00,33.23,33.26,33.23,33.25,57600.0,29.1023,29.1286,29.1023,29.1198,57600.0
2012-02-15 12:05:00,33.25,33.25,33.22,33.22,32700.0,29.1198,29.1198,29.0936,29.0936,32700.0
2012-02-15 12:10:00,33.22,33.22,33.18,33.2,8400.0,29.0936,29.0936,29.0585,29.076,8400.0
2012-02-15 12:15:00,33.18,33.2,33.18,33.19,19500.0,29.0585,29.076,29.0585,29.0673,19500.0
2012-02-15 12:20:00,33.18,33.19,33.17,33.18,33900.0,29.0585,29.0673,29.0498,29.0585,33900.0
2012-02-15 12:25:00,33.2,33.21,33.15,33.17,38700.0,29.076,29.0848,29.0323,29.0498,38700.0
2012-02-15 12:30:00,33.17,33.17,33.13,33.14,27000.0,29.0498,29.0498,29.0147,29.0235,27000.0
2012-02-15 12:35:00,33.14,33.16,33.14,33.16,10500.0,29.0235,29.041,29.0235,29.041,10500.0
2012-02-15 12:40:00,33.16,33.19,33.15,33.16,63600.0,29.041,29.0673,29.0323,29.041,63600.0
2012-02-15 12:45:00,33.16,33.19,33.15,33.15,43200.0,29.041,29.0673,29.0323,29.0323,43200.0
2012-02-15 12:50:00,33.14,33.14,33.09,33.09,14700.0,29.0235,29.0235,28.9797,28.9797,14700.0
2012-02-15 12:55:00,33.09,33.09,33.04,33.07,16800.0,28.9797,28.9797,28.9359,28.9622,16800.0
2012-02-15 13:00:00,33.07,33.07,33.01,33.03,28800.0,28.9622,28.9622,28.9096,28.9272,28800.0
2012-02-15 13:05:00,33.05,33.1,33.05,33.1,12000.0,28.9447,28.9885,28.9447,28.9885,12000.0
2012-02-15 13:10:00,33.11,33.11,33.06,33.06,19200.0,28.9972,28.9972,28.9534,28.9534,19200.0
2012-02-15 13:15:00,33.07,33.08,33.06,33.07,20400.0,28.9622,28.9709,28.9534,28.9622,20400.0
2012-02-15 13:20:00,33.07,33.12,33.07,33.12,28500.0,28.9622,29.006,28.9622,29.006,28500.0
2012-02-15 13:25:00,33.12,33.15,33.12,33.14,12300.0,29.006,29.0323,29.006,29.0235,12300.0
2012-02-15 13:30:00,33.14,33.14,33.1,33.1,3000.0,29.0235,29.0235,28.9885,28.9885,3000.0
2012-02-15 13:35:00,33.09,33.09,33.04,33.04,5400.0,28.9797,28.9797,28.9359,28.9359,5400.0
2012-02-15 13:40:00,33.06,33.06,33.04,33.05,14400.0,28.9534,28.9534,28.9359,28.9447,14400.0
2012-02-15 13:45:00,33.06,33.06,33.03,33.05,27900.0,28.9534,28.9534,28.9272,28.9447,27900.0
2012-02-15 13:50:00,33.06,33.11,33.05,33.1,38700.0,28.9534,28.9972,28.9447,28.9885,38700.0
2012-02-15 13:55:00,33.11,33.15,33.11,33.15,19500.0,28.9972,29.0323,28.9972,29.0323,19500.0
2012-02-15 14:00:00,33.16,33.16,33.09,33.09,18600.0,29.041,29.041,28.9797,28.9797,18600.0
2012-02-15 14:05:00,33.09,33.1,33.05,33.07,19800.0,28.9797,28.9885,28.9447,28.9622,19800.0
2012-02-15 14:10:00,33.07,33.1,33.06,33.06,21300.0,28.9622,28.9885,28.9534,28.9534,21300.0
2012-02-15 14:15:00,33.06,33.07,33.02,33.03,16800.0,28.9534,28.9622,28.9184,28.9272,16800.0
2012-02-15 14:20:00,33.03,33.07,33.02,33.07,8700.0,28.9272,28.9622,28.9184,28.9622,8700.0
2012-02-15 14:25:00,33.07,33.12,33.06,33.09,29100.0,28.9622,29.006,28.9534,28.9797,29100.0
2012-02-15 14:30:00,33.1,33.1,33.03,33.03,7200.0,28.9885,28.9885,28.9272,28.9272,7200.0
2012-02-15 14:35:00,33.01,33.04,33.0,33.01,34200.0,28.9096,28.9359,28.9009,28.9096,34200.0
2012-02-15 14:40:00,33.0,33.02,33.0,33.01,13500.0,28.9009,28.9184,28.9009,28.9096,13500.0
2012-02-15 14:45:00,33.01,33.03,32.99,33.02,20700.0,28.9096,28.9272,28.8921,28.9184,20700.0
2012-02-15 14:50:00,33.04,33.06,33.0,33.0,23100.0,28.9359,28.9534,28.9009,28.9009,23100.0
2012-02-15 14:55:00,33.02,33.03,32.97,32.97,24300.0,28.9184,28.9272,28.8746,28.8746,24300.0
2012-02-15 15:00:00,32.97,32.98,32.95,32.95,32700.0,28.8746,28.8834,28.8571,28.8571,32700.0
2012-02-15 15:05:00,32.96,33.03,32.95,33.01,64800.0,28.8659,28.9272,28.8571,28.9096,64800.0
2012-02-15 15:10:00,33.01,33.04,33.01,33.04,27600.0,28.9096,28.9359,28.9096,28.9359,27600.0
2012-02-15 15:15:00,33.04,33.06,33.0,33.0,25500.0,28.9359,28.9534,28.9009,28.9009,25500.0
2012-02-15 15:20:00,33.0,33.05,33.0,33.03,30000.0,28.9009,28.9447,28.9009,28.9272,30000.0
2012-02-15 15:25:00,33.04,33.04,33.01,33.04,26400.0,28.9359,28.9359,28.9096,28.9359,26400.0
2012-02-15 15:30:00,33.03,33.06,33.01,33.02,33000.0,28.9272,28.9534,28.9096,28.9184,33000.0
2012-02-15 15:35:00,33.02,33.06,33.01,33.06,85200.0,28.9184,28.9534,28.9096,28.9534,85200.0
2012-02-15 15:40:00,33.06,33.08,33.05,33.08,63000.0,28.9534,28.9709,28.9447,28.9709,63000.0
2012-02-15 15:45:00,33.08,33.11,33.08,33.08,35100.0,28.9709,28.9972,28.9709,28.9709,35100.0
2012-02-15 15:50:00,33.09,33.09,33.08,33.08,90600.0,28.9797,28.9797,28.9709,28.9709,90600.0
2012-02-15 15:55:00,33.08,33.1,33.04,33.05,122700.0,28.9709,28.9885,28.9359,28.9447,122700.0
2012-02-16 09:30:00,33.03,33.03,32.97,32.99,19200.0,28.9272,28.9272,28.8746,28.8921,19200.0
2012-02-16 09:35:00,33.01,33.04,32.98,33.03,17100.0,28.9096,28.9359,28.8834,28.9272,17100.0
2012-02-16 09:40:00,33.08,33.21,33.07,33.21,12300.0,28.9709,29.0848,28.9622,29.0848,12300.0
2012-02-16 09:45:00,33.21,33.21,33.15,33.15,15000.0,29.0848,29.0848,29.0323,29.0323,15000.0
2012-02-16 09:50:00,33.15,33.18,33.05,33.05,110400.0,29.0323,29.0585,28.9447,28.9447,110400.0
2012-02-16 09:55:00,33.05,33.16,33.03,33.15,15900.0,28.9447,29.041,28.9272,29.0323,15900.0
2012-02-16 10:00:00,33.14,33.19,33.12,33.14,7200.0,29.0235,29.0673,29.006,29.0235,7200.0
2012-02-16 10:05:00,33.16,33.16,33.14,33.14,9000.0,29.041,29.041,29.0235,29.0235,9000.0
2012-02-16 10:10:00,33.14,33.15,33.1,33.1,12300.0,29.0235,29.0323,28.9885,28.9885,12300.0
2012-02-16 10:15:00,33.12,33.13,33.08,33.11,20400.0,29.006,29.0147,28.9709,28.9972,20400.0
2012-02-16 10:20:00,33.11,33.11,33.05,33.06,39300.0,28.9972,28.9972,28.9447,28.9534,39300.0
2012-02-16 10:25:00,33.07,33.14,33.07,33.14,9900.0,28.9622,29.0235,28.9622,29.0235,9900.0
2012-02-16 10:30:00,33.14,33.17,33.14,33.14,5100.0,29.0235,29.0498,29.0235,29.0235,5100.0
2012-02-16 10:35:00,33.14,33.18,33.14,33.14,13500.0,29.0235,29.0585,29.0235,29.0235,13500.0
2012-02-16 10:40:00,33.14,33.17,33.11,33.17,126900.0,29.0235,29.0498,28.9972,29.0498,126900.0
2012-02-16 10:45:00,33.16,33.17,33.14,33.17,4200.0,29.041,29.0498,29.0235,29.0498,4200.0
2012-02-16 10:50:00,33.17,33.18,33.17,33.17,4800.0,29.0498,29.0585,29.0498,29.0498,4800.0
2012-02-16 10:55:00,33.17,33.17,33.14,33.14,7500.0,29.0498,29.0498,29.0235,29.0235,7500.0
2012-02-16 11:00:00,33.14,33.15,33.12,33.13,15900.0,29.0235,29.0323,29.006,29.0147,15900.0
2012-02-16 11:05:00,33.12,33.12,33.08,33.08,5100.0,29.006,29.006,28.9709,28.9709,5100.0
2012-02-16 11:10:00,33.07,33.09,33.07,33.07,20400.0,28.9622,28.9797,28.9622,28.9622,20400.0
2012-02-16 11:15:00,33.08,33.13,33.07,33.11,22800.0,28.9709,29.0147,28.9622,28.9972,22800.0
2012-02-16 11:20:00,33.13,33.14,33.12,33.14,10500.0,29.0147,29.0235,29.006,29.0235,10500.0
2012-02-16 11:25:00,33.14,33.17,33.14,33.16,6000.0,29.0235,29.0498,29.0235,29.041,6000.0
2012-02-16 11:30:00,33.17,33.17,33.15,33.16,9900.0,29.0498,29.0498,29.0323,29.041,9900.0
2012-02-16 11:35:00,33.16,33.22,33.16,33.21,13500.0,29.041,29.0936,29.041,29.0848,13500.0
2012-02-16 11:40:00,33.2,33.21,33.19,33.2,2400.0,29.076,29.0848,29.0673,29.076,2400.0
2012-02-16 11:45:00,33.2,33.2,33.18,33.2,5100.0,29.076,29.076,29.0585,29.076,5100.0
2012-02-16 11:50:00,33.18,33.19,33.14,33.19,14100.0,29.0585,29.0673,29.0235,29.0673,14100.0
2012-02-16 11:55:00,33.21,33.25,33.2,33.23,15600.0,29.0848,29.1198,29.076,29.1023,15600.0
2012-02-16 12:00:00,33.23,33.24,33.21,33.22,9600.0,29.1023,29.1111,29.0848,29.0936,9600.0
2012-02-16 12:05:00,33.22,33.23,33.19,33.19,9900.0,29.0936,29.1023,29.0673,29.0673,9900.0
2012-02-16 12:10:00,33.19,33.19,33.15,33.16,28800.0,29.0673,29.0673,29.0323,29.041,28800.0
2012-02-16 12:15:00,33.15,33.18,33.15,33.17,46500.0,29.0323,29.0585,29.0323,29.0498,46500.0
2012-02-16 12:20:00,33.18,33.21,33.18,33.21,8100.0,29.0585,29.0848,29.0585,29.0848,8100.0
2012-02-16 12:25:00,33.21,33.21,33.2,33.21,3600.0,29.0848,29.0848,29.076,29.0848,3600.0
2012-02-16 12:30:00,33.21,33.24,33.21,33.23,9600.0,29.0848,29.1111,29.0848,29.1023,9600.0
2012-02-16 12:35:00,33.24,33.24,33.23,33.23,6000.0,29.1111,29.1111,29.1023,29.1023,6000.0
2012-02-16 12:40:00,33.24,33.25,33.22,33.22,12300.0,29.1111,29.1198,29.0936,29.0936,12300.0
2012-02-16 12:45:00,33.22,33.22,33.22,33.22,3000.0,29.0936,29.0936,29.0936,29.0936,3000.0
2012-02-16 12:50:00,33.22,33.23,33.2,33.21,11100.0,29.0936,29.1023,29.076,29.0848,11100.0
2012-02-16 12:55:00,33.22,33.24,33.21,33.24,5100.0,29.0936,29.1111,29.0848,29.1111,5100.0
2012-02-16 13:00:00,33.24,33.26,33.23,33.24,15600.0,29.1111,29.1286,29.1023,29.1111,15600.0
2012-02-16 13:05:00,33.24,33.25,33.24,33.24,12000.0,29.1111,29.1198,29.1111,29.1111,12000.0
2012-02-16 13:10:00,33.24,33.27,33.24,33.26,11100.0,29.1111,29.1373,29.1111,29.1286,11100.0
2012-02-16 13:15:00,33.27,33.28,33.27,33.28,9600.0,29.1373,29.1461,29.1373,29.1461,9600.0
2012-02-16 13:20:00,33.28,33.3,33.28,33.3,12600.0,29.1461,29.1636,29.1461,29.1636,12600.0
2012-02-16 13:25:00,33.3,33.31,33.28,33.28,7500.0,29.1636,29.1724,29.1461,29.1461,7500.0
2012-02-16 13:30:00,33.27,33.28,33.23,33.27,49800.0,29.1373,29.1461,29.1023,29.1373,49800.0
2012-02-16 13:35:00,33.24,33.29,33.24,33.29,8100.0,29.1111,29.1549,29.1111,29.1549,8100.0
2012-02-16 13:40:00,33.28,33.28,33.24,33.25,5400.0,29.1461,29.1461,29.1111,29.1198,5400.0
2012-02-16 13:45:00,33.25,33.26,33.24,33.25,8700.0,29.1198,29.1286,29.1111,29.1198,8700.0
2012-02-16 13:50:00,33.25,33.27,33.24,33.27,12300.0,29.1198,29.1373,29.1111,29.1373,12300.0
2012-02-16 13:55:00,33.27,33.28,33.26,33.28,12600.0,29.1373,29.1461,29.1286,29.1461,12600.0
2012-02-16 14:00:00,33.28,33.29,33.27,33.29,33000.0,29.1461,29.1549,29.1373,29.1549,33000.0
2012-02-16 14:05:00,33.29,33.31,33.28,33.31,29700.0,29.1549,29.1724,29.1461,29.1724,29700.0
2012-02-16 14:10:00,33.31,33.32,33.3,33.31,30600.0,29.1724,29.1811,29.1636,29.1724,30600.0
2012-02-16 14:15:00,33.31,33.31,33.3,33.31,14100.0,29.1724,29.1724,29.1636,29.1724,14100.0
2012-02-16 14:20:00,33.31,33.31,33.29,33.31,9600.0,29.1724,29.1724,29.1549,29.1724,9600.0
2012-02-16 14:25:00,33.31,33.33,33.31,33.31,39300.0,29.1724,29.1899,29.1724,29.1724,39300.0
2012-02-16 14:30:00,33.31,33.33,33.31,33.32,32400.0,29.1724,29.1899,29.1724,29.1811,32400.0
2012-02-16 14:35:00,33.33,33.33,33.31,33.32,14700.0,29.1899,29.1899,29.1724,29.1811,14700.0
2012-02-16 14:40:00,33.32,33.32,33.31,33.31,9900.0,29.1811,29.1811,29.1724,29.1724,9900.0
2012-02-16 14:45:00,33.31,33.32,33.31,33.32,7800.0,29.1724,29.1811,29.1724,29.1811,7800.0
2012-02-16 14:50:00,33.32,33.32,33.3,33.3,11100.0,29.1811,29.1811,29.1636,29.1636,11100.0
2012-02-16 14:55:00,33.29,33.29,33.28,33.28,25500.0,29.1549,29.1549,29.1461,29.1461,25500.0
2012-02-16 15:00:00,33.28,33.28,33.27,33.27,9300.0,29.1461,29.1461,29.1373,29.1373,9300.0
2012-02-16 15:05:00,33.27,33.28,33.25,33.26,11400.0,29.1373,29.1461,29.1198,29.1286,11400.0
2012-02-16 15:10:00,33.25,33.26,33.24,33.24,16200.0,29.1198,29.1286,29.1111,29.1111,16200.0
2012-02-16 15:15:00,33.26,33.27,33.25,33.25,16200.0,29.1286,29.1373,29.1198,29.1198,16200.0
2012-02-16 15:20:00,33.26,33.3,33.25,33.28,29700.0,29.1286,29.1636,29.1198,29.1461,29700.0
2012-02-16 15:25:00,33.29,33.3,33.27,33.3,17100.0,29.1549,29.1636,29.1373,29.1636,17100.0
2012-02-16 15:30:00,33.3,33.32,33.29,33.31,36600.0,29.1636,29.1811,29.1549,29.1724,36600.0
2012-02-16 15:35:00,33.32,33.32,33.27,33.28,21600.0,29.1811,29.1811,29.1373,29.1461,21600.0
2012-02-16 15:40:00,33.28,33.31,33.28,33.29,32700.0,29.1461,29.1724,29.1461,29.1549,32700.0
2012-02-16 15:45:00,33.29,33.31,33.27,33.28,36600.0,29.1549,29.1724,29.1373,29.1461,36600.0
2012-02-16 15:50:00,33.28,33.32,33.26,33.26,57600.0,29.1461,29.1811,29.1286,29.1286,57600.0
2012-02-16 15:55:00,33.26,33.27,33.25,33.25,59700.0,29.1286,29.1373,29.1198,29.1198,59700.0
2012-02-17 09:30:00,33.33,33.33,33.19,33.28,199500.0,29.1899,29.1899,29.0673,29.1461,199500.0
2012-02-17 09:35:00,33.28,33.31,33.23,33.3,20100.0,29.1461,29.1724,29.1023,29.1636,20100.0
2012-02-17 09:40:00,33.29,33.32,33.27,33.3,16200.0,29.1549,29.1811,29.1373,29.1636,16200.0
2012-02-17 09:45:00,33.32,33.33,33.3,33.31,15900.0,29.1811,29.1899,29.1636,29.1724,15900.0
2012-02-17 09:50:00,33.3,33.32,33.28,33.3,18300.0,29.1636,29.1811,29.1461,29.1636,18300.0
2012-02-17 09:55:00,33.3,33.31,33.28,33.29,10800.0,29.1636,29.1724,29.1461,29.1549,10800.0
2012-02-17 10:00:00,33.29,33.3,33.25,33.26,18000.0,29.1549,29.1636,29.1198,29.1286,18000.0
2012-02-17 10:05:00,33.27,33.28,33.24,33.25,39600.0,29.1373,29.1461,29.1111,29.1198,39600.0
2012-02-17 10:10:00,33.25,33.28,33.24,33.26,10800.0,29.1198,29.1461,29.1111,29.1286,10800.0
2012-02-17 10:15:00,33.27,33.3,33.27,33.3,11100.0,29.1373,29.1636,29.1373,29.1636,11100.0
2012-02-17 10:20:00,33.3,33.3,33.28,33.3,10500.0,29.1636,29.1636,29.1461,29.1636,10500.0
2012-02-17 10:25:00,33.29,33.33,33.29,33.32,23700.0,29.1549,29.1899,29.1549,29.1811,23700.0
2012-02-17 10:30:00,33.33,33.33,33.31,33.33,26100.0,29.1899,29.1899,29.1724,29.1899,26100.0
2012-02-17 10:35:00,33.33,33.33,33.32,33.32,13200.0,29.1899,29.1899,29.1811,29.1811,13200.0
2012-02-17 10:40:00,33.32,33.33,33.32,33.32,18000.0,29.1811,29.1899,29.1811,29.1811,18000.0
2012-02-17 10:45:00,33.33,33.33,33.3,33.33,48900.0,29.1899,29.1899,29.1636,29.1899,48900.0
2012-02-17 10:50:00,33.33,33.33,33.31,33.32,18900.0,29.1899,29.1899,29.1724,29.1811,18900.0
2012-02-17 10:55:00,33.32,33.33,33.31,33.33,28500.0,29.1811,29.1899,29.1724,29.1899,28500.0
2012-02-17 11:00:00,33.33,33.33,33.31,33.32,33900.0,29.1899,29.1899,29.1724,29.1811,33900.0
2012-02-17 11:05:00,33.32,33.33,33.32,33.33,21600.0,29.1811,29.1899,29.1811,29.1899,21600.0
2012-02-17 11:10:00,33.32,33.33,33.32,33.33,38700.0,29.1811,29.1899,29.1811,29.1899,38700.0
2012-02-17 11:15:00,33.33,33.33,33.31,33.32,46500.0,29.1899,29.1899,29.1724,29.1811,46500.0
2012-02-17 11:20:00,33.32,33.33,33.3,33.32,25800.0,29.1811,29.1899,29.1636,29.1811,25800.0
2012-02-17 11:25:00,33.32,33.33,33.31,33.31,25200.0,29.1811,29.1899,29.1724,29.1724,25200.0
2012-02-17 11:30:00,33.32,33.32,33.29,33.31,39900.0,29.1811,29.1811,29.1549,29.1724,39900.0
2012-02-17 11:35:00,33.31,33.32,33.31,33.31,12000.0,29.1724,29.1811,29.1724,29.1724,12000.0
2012-02-17 11:40:00,33.32,33.32,33.3,33.3,12000.0,29.1811,29.1811,29.1636,29.1636,12000.0
2012-02-17 11:45:00,33.32,33.32,33.3,33.3,8400.0,29.1811,29.1811,29.1636,29.1636,8400.0
2012-02-17 11:50:00,33.31,33.32,33.3,33.3,10800.0,29.1724,29.1811,29.1636,29.1636,10800.0
2012-02-17 11:55:00,33.3,33.31,33.29,33.3,15300.0,29.1636,29.1724,29.1549,29.1636,15300.0
2012-02-17 12:00:00,33.3,33.3,33.28,33.28,8700.0,29.1636,29.1636,29.1461,29.1461,8700.0
2012-02-17 12:05:00,33.29,33.29,33.28,33.29,7500.0,29.1549,29.1549,29.1461,29.1549,7500.0
2012-02-17 12:10:00,33.29,33.3,33.29,33.3,2700.0,29.1549,29.1636,29.1549,29.1636,2700.0
2012-02-17 12:15:00,33.3,33.32,33.3,33.31,18300.0,29.1636,29.1811,29.1636,29.1724,18300.0
2012-02-17 12:20:00,33.31,33.31,33.29,33.3,12600.0,29.1724,29.1724,29.1549,29.1636,12600.0
2012-02-17 12:25:00,33.3,33.31,33.3,33.31,12300.0,29.1636,29.1724,29.1636,29.1724,12300.0
2012-02-17 12:30:00,33.31,33.31,33.3,33.3,6000.0,29.1724,29.1724,29.1636,29.1636,6000.0
2012-02-17 12:35:00,33.31,33.32,33.31,33.32,17100.0,29.1724,29.1811,29.1724,29.1811,17100.0
2012-02-17 12:40:00,33.32,33.32,33.3,33.3,20400.0,29.1811,29.1811,29.1636,29.1636,20400.0
2012-02-17 12:45:00,33.3,33.3,33.27,33.27,35100.0,29.1636,29.1636,29.1373,29.1373,35100.0
2012-02-17 12:50:00,33.27,33.29,33.26,33.27,19200.0,29.1373,29.1549,29.1286,29.1373,19200.0
2012-02-17 12:55:00,33.27,33.27,33.26,33.26,10200.0,29.1373,29.1373,29.1286,29.1286,10200.0
2012-02-17 13:00:00,33.27,33.29,33.27,33.29,8400.0,29.1373,29.1549,29.1373,29.1549,8400.0
2012-02-17 13:05:00,33.29,33.31,33.29,33.29,12600.0,29.1549,29.1724,29.1549,29.1549,12600.0
2012-02-17 13:10:00,33.29,33.31,33.28,33.31,7500.0,29.1549,29.1724,29.1461,29.1724,7500.0
2012-02-17 13:15:00,33.31,33.32,33.3,33.31,8100.0,29.1724,29.1811,29.1636,29.1724,8100.0
2012-02-17 13:20:00,33.31,33.31,33.31,33.31,3900.0,29.1724,29.1724,29.1724,29.1724,3900.0
2012-02-17 13:25:00,33.31,33.33,33.3,33.3,22800.0,29.1724,29.1899,29.1636,29.1636,22800.0
2012-02-17 13:30:00,33.29,33.29,33.29,33.29,900.0,29.1549,29.1549,29.1549,29.1549,900.0
2012-02-17 13:35:00,33.3,33.32,33.29,33.31,9900.0,29.1636,29.1811,29.1549,29.1724,9900.0
2012-02-17 13:40:00,33.32,33.32,33.31,33.31,8100.0,29.1811,29.1811,29.1724,29.1724,8100.0
2012-02-17 13:45:00,33.31,33.31,33.3,33.3,14400.0,29.1724,29.1724,29.1636,29.1636,14400.0
2012-02-17 13:50:00,33.32,33.32,33.31,33.31,8400.0,29.1811,29.1811,29.1724,29.1724,8400.0
2012-02-17 13:55:00,33.32,33.32,33.3,33.3,23400.0,29.1811,29.1811,29.1636,29.1636,23400.0
2012-02-17 14:00:00,33.3,33.31,33.29,33.29,11700.0,29.1636,29.1724,29.1549,29.1549,11700.0
2012-02-17 14:05:00,33.3,33.32,33.3,33.31,18300.0,29.1636,29.1811,29.1636,29.1724,18300.0
2012-02-17 14:10:00,33.31,33.32,33.3,33.31,14100.0,29.1724,29.1811,29.1636,29.1724,14100.0
2012-02-17 14:15:00,33.31,33.32,33.3,33.3,18900.0,29.1724,29.1811,29.1636,29.1636,18900.0
2012-02-17 14:20:00,33.3,33.31,33.29,33.3,21600.0,29.1636,29.1724,29.1549,29.1636,21600.0
2012-02-17 14:25:00,33.31,33.31,33.29,33.31,13200.0,29.1724,29.1724,29.1549,29.1724,13200.0
2012-02-17 14:30:00,33.31,33.31,33.3,33.31,6600.0,29.1724,29.1724,29.1636,29.1724,6600.0
2012-02-17 14:35:00,33.31,33.32,33.31,33.31,18600.0,29.1724,29.1811,29.1724,29.1724,18600.0
2012-02-17 14:40:00,33.32,33.32,33.31,33.31,11700.0,29.1811,29.1811,29.1724,29.1724,11700.0
2012-02-17 14:45:00,33.31,33.32,33.3,33.31,12000.0,29.1724,29.1811,29.1636,29.1724,12000.0
2012-02-17 14:50:00,33.32,33.32,33.31,33.32,19200.0,29.1811,29.1811,29.1724,29.1811,19200.0
2012-02-17 14:55:00,33.32,33.37,33.32,33.37,276000.0,29.1811,29.2249,29.1811,29.2249,276000.0
2012-02-17 15:00:00,33.37,33.38,33.36,33.36,16800.0,29.2249,29.2337,29.2162,29.2162,16800.0
2012-02-17 15:05:00,33.37,33.39,33.37,33.39,12300.0,29.2249,29.2424,29.2249,29.2424,12300.0
2012-02-17 15:10:00,33.39,33.39,33.37,33.37,10800.0,29.2424,29.2424,29.2249,29.2249,10800.0
2012-02-17 15:15:00,33.38,33.39,33.34,33.38,64500.0,29.2337,29.2424,29.1986,29.2337,64500.0
2012-02-17 15:20:00,33.39,33.44,33.39,33.44,105600.0,29.2424,29.2862,29.2424,29.2862,105600.0
2012-02-17 15:25:00,33.44,33.44,33.42,33.42,158400.0,29.2862,29.2862,29.2687,29.2687,158400.0
2012-02-17 15:30:00,33.43,33.43,33.4,33.41,18000.0,29.2775,29.2775,29.2512,29.26,18000.0
2012-02-17 15:35:00,33.41,33.42,33.37,33.42,37500.0,29.26,29.2687,29.2249,29.2687,37500.0
2012-02-17 15:40:00,33.42,33.46,33.42,33.45,71100.0,29.2687,29.3037,29.2687,29.295,71100.0
2012-02-17 15:45:00,33.44,33.48,33.43,33.47,60000.0,29.2862,29.3213,29.2775,29.3125,60000.0
2012-02-17 15:50:00,33.47,33.49,33.44,33.47,180300.0,29.3125,29.33,29.2862,29.3125,180300.0
2012-02-17 15:55:00,33.46,33.46,33.42,33.45,115200.0,29.3037,29.3037,29.2687,29.295,115200.0
2012-02-21 09:30:00,33.43,33.59,33.33,33.47,53700.0,29.2775,29.4176,29.1899,29.3125,53700.0
2012-02-21 09:35:00,33.47,33.53,33.47,33.52,20100.0,29.3125,29.365,29.3125,29.3563,20100.0
2012-02-21 09:40:00,33.49,33.49,33.4,33.4,37800.0,29.33,29.33,29.2512,29.2512,37800.0
2012-02-21 09:45:00,33.4,33.42,33.34,33.34,15000.0,29.2512,29.2687,29.1986,29.1986,15000.0
2012-02-21 09:50:00,33.33,33.42,33.33,33.4,16200.0,29.1899,29.2687,29.1899,29.2512,16200.0
2012-02-21 09:55:00,33.38,33.43,33.38,33.42,25500.0,29.2337,29.2775,29.2337,29.2687,25500.0
2012-02-21 10:00:00,33.42,33.45,33.39,33.44,39300.0,29.2687,29.295,29.2424,29.2862,39300.0
2012-02-21 10:05:00,33.44,33.48,33.43,33.48,30900.0,29.2862,29.3213,29.2775,29.3213,30900.0
2012-02-21 10:10:00,33.48,33.49,33.45,33.49,9900.0,29.3213,29.33,29.295,29.33,9900.0
2012-02-21 10:15:00,33.5,33.59,33.49,33.59,49800.0,29.3388,29.4176,29.33,29.4176,49800.0
2012-02-21 10:20:00,33.59,33.59,33.54,33.56,12600.0,29.4176,29.4176,29.3738,29.3913,12600.0
2012-02-21 10:25:00,33.56,33.57,33.54,33.54,12900.0,29.3913,29.4001,29.3738,29.3738,12900.0
2012-02-21 10:30:00,33.55,33.61,33.55,33.6,19800.0,29.3826,29.4351,29.3826,29.4264,19800.0
2012-02-21 10:35:00,33.58,33.63,33.58,33.63,25200.0,29.4088,29.4526,29.4088,29.4526,25200.0
2012-02-21 10:40:00,33.64,33.7,33.63,33.65,44700.0,29.4614,29.5139,29.4526,29.4701,44700.0
2012-02-21 10:45:00,33.67,33.68,33.65,33.65,17400.0,29.4877,29.4964,29.4701,29.4701,17400.0
2012-02-21 10:50:00,33.66,33.69,33.65,33.67,14100.0,29.4789,29.5052,29.4701,29.4877,14100.0
2012-02-21 10:55:00,33.68,33.77,33.68,33.77,57300.0,29.4964,29.5752,29.4964,29.5752,57300.0
2012-02-21 11:00:00,33.77,33.79,33.74,33.76,47700.0,29.5752,29.5928,29.549,29.5665,47700.0
2012-02-21 11:05:00,33.76,33.76,33.74,33.75,11700.0,29.5665,29.5665,29.549,29.5577,11700.0
2012-02-21 11:10:00,33.75,33.75,33.72,33.72,41400.0,29.5577,29.5577,29.5314,29.5314,41400.0
2012-02-21 11:15:00,33.74,33.74,33.72,33.73,30300.0,29.549,29.549,29.5314,29.5402,30300.0
2012-02-21 11:20:00,33.73,33.75,33.73,33.75,10500.0,29.5402,29.5577,29.5402,29.5577,10500.0
2012-02-21 11:25:00,33.75,33.75,33.66,33.67,16500.0,29.5577,29.5577,29.4789,29.4877,16500.0
2012-02-21 11:30:00,33.67,33.67,33.64,33.67,26100.0,29.4877,29.4877,29.4614,29.4877,26100.0
2012-02-21 11:35:00,33.67,33.67,33.64,33.65,35100.0,29.4877,29.4877,29.4614,29.4701,35100.0
2012-02-21 11:40:00,33.65,33.65,33.62,33.64,13200.0,29.4701,29.4701,29.4439,29.4614,13200.0
2012-02-21 11:45:00,33.63,33.65,33.63,33.65,5700.0,29.4526,29.4701,29.4526,29.4701,5700.0
2012-02-21 11:50:00,33.65,33.65,33.61,33.61,19500.0,29.4701,29.4701,29.4351,29.4351,19500.0
2012-02-21 11:55:00,33.61,33.63,33.61,33.62,15900.0,29.4351,29.4526,29.4351,29.4439,15900.0
2012-02-21 12:00:00,33.63,33.7,33.63,33.69,14400.0,29.4526,29.5139,29.4526,29.5052,14400.0
2012-02-21 12:05:00,33.7,33.73,33.7,33.73,23100.0,29.5139,29.5402,29.5139,29.5402,23100.0
2012-02-21 12:10:00,33.73,33.73,33.72,33.72,17100.0,29.5402,29.5402,29.5314,29.5314,17100.0
2012-02-21 12:15:00,33.73,33.73,33.68,33.69,11700.0,29.5402,29.5402,29.4964,29.5052,11700.0
2012-02-21 12:20:00,33.68,33.7,33.68,33.7,19500.0,29.4964,29.5139,29.4964,29.5139,19500.0
2012-02-21 12:25:00,33.7,33.7,33.7,33.7,10200.0,29.5139,29.5139,29.5139,29.5139,10200.0
2012-02-21 12:30:00,33.7,33.73,33.7,33.72,12600.0,29.5139,29.5402,29.5139,29.5314,12600.0
2012-02-21 12:35:00,33.71,33.76,33.7,33.76,31500.0,29.5227,29.5665,29.5139,29.5665,31500.0
2012-02-21 12:40:00,33.76,33.76,33.75,33.76,15900.0,29.5665,29.5665,29.5577,29.5665,15900.0
2012-02-21 12:45:00,33.76,33.77,33.75,33.76,21600.0,29.5665,29.5752,29.5577,29.5665,21600.0
2012-02-21 12:50:00,33.76,33.77,33.76,33.77,19200.0,29.5665,29.5752,29.5665,29.5752,19200.0
2012-02-21 12:55:00,33.77,33.8,33.72,33.73,43800.0,29.5752,29.6015,29.5314,29.5402,43800.0
2012-02-21 13:00:00,33.74,33.74,33.68,33.69,34500.0,29.549,29.549,29.4964,29.5052,34500.0
2012-02-21 13:05:00,33.7,33.73,33.7,33.73,14100.0,29.5139,29.5402,29.5139,29.5402,14100.0
2012-02-21 13:10:00,33.73,33.74,33.71,33.73,16500.0,29.5402,29.549,29.5227,29.5402,16500.0
2012-02-21 13:15:00,33.73,33.75,33.72,33.73,21300.0,29.5402,29.5577,29.5314,29.5402,21300.0
2012-02-21 13:20:00,33.72,33.74,33.71,33.74,12300.0,29.5314,29.549,29.5227,29.549,12300.0
2012-02-21 13:25:00,33.74,33.74,33.69,33.69,17100.0,29.549,29.549,29.5052,29.5052,17100.0
2012-02-21 13:30:00,33.68,33.69,33.66,33.66,25200.0,29.4964,29.5052,29.4789,29.4789,25200.0
2012-02-21 13:35:00,33.66,33.67,33.63,33.66,21300.0,29.4789,29.4877,29.4526,29.4789,21300.0
2012-02-21 13:40:00,33.65,33.65,33.6,33.62,9000.0,29.4701,29.4701,29.4264,29.4439,9000.0
2012-02-21 13:45:00,33.62,33.64,33.62,33.63,12300.0,29.4439,29.4614,29.4439,29.4526,12300.0
2012-02-21 13:50:00,33.63,33.65,33.63,33.63,18000.0,29.4526,29.4701,29.4526,29.4526,18000.0
2012-02-21 13:55:00,33.64,33.65,33.59,33.59,16500.0,29.4614,29.4701,29.4176,29.4176,16500.0
2012-02-21 14:00:00,33.59,33.62,33.59,33.62,13500.0,29.4176,29.4439,29.4176,29.4439,13500.0
2012-02-21 14:05:00,33.62,33.63,33.58,33.58,15900.0,29.4439,29.4526,29.4088,29.4088,15900.0
2012-02-21 14:10:00,33.58,33.58,33.53,33.56,27000.0,29.4088,29.4088,29.365,29.3913,27000.0
2012-02-21 14:15:00,33.56,33.58,33.55,33.56,16200.0,29.3913,29.4088,29.3826,29.3913,16200.0
2012-02-21 14:20:00,33.56,33.56,33.54,33.56,28500.0,29.3913,29.3913,29.3738,29.3913,28500.0
2012-02-21 14:25:00,33.56,33.56,33.54,33.55,18900.0,29.3913,29.3913,29.3738,29.3826,18900.0
2012-02-21 14:30:00,33.54,33.54,33.49,33.5,8700.0,29.3738,29.3738,29.33,29.3388,8700.0
2012-02-21 14:35:00,33.5,33.52,33.47,33.47,19800.0,29.3388,29.3563,29.3125,29.3125,19800.0
2012-02-21 14:40:00,33.47,33.49,33.47,33.49,18900.0,29.3125,29.33,29.3125,29.33,18900.0
2012-02-21 14:45:00,33.49,33.51,33.49,33.49,17700.0,29.33,29.3475,29.33,29.33,17700.0
2012-02-21 14:50:00,33.49,33.49,33.44,33.44,11700.0,29.33,29.33,29.2862,29.2862,11700.0
2012-02-21 14:55:00,33.44,33.44,33.41,33.43,14100.0,29.2862,29.2862,29.26,29.2775,14100.0
2012-02-21 15:00:00,33.43,33.46,33.42,33.46,14100.0,29.2775,29.3037,29.2687,29.3037,14100.0
2012-02-21 15:05:00,33.46,33.46,33.43,33.43,11100.0,29.3037,29.3037,29.2775,29.2775,11100.0
2012-02-21 15:10:00,33.43,33.44,33.42,33.43,12300.0,29.2775,29.2862,29.2687,29.2775,12300.0
2012-02-21 15:15:00,33.43,33.43,33.36,33.39,19200.0,29.2775,29.2775,29.2162,29.2424,19200.0
2012-02-21 15:20:00,33.39,33.42,33.38,33.42,9000.0,29.2424,29.2687,29.2337,29.2687,9000.0
2012-02-21 15:25:00,33.42,33.42,33.36,33.41,21900.0,29.2687,29.2687,29.2162,29.26,21900.0
2012-02-21 15:30:00,33.39,33.41,33.37,33.39,22200.0,29.2424,29.26,29.2249,29.2424,22200.0
2012-02-21 15:35:00,33.39,33.41,33.36,33.41,24300.0,29.2424,29.26,29.2162,29.26,24300.0
2012-02-21 15:40:00,33.41,33.48,33.41,33.46,33900.0,29.26,29.3213,29.26,29.3037,33900.0
2012-02-21 15:45:00,33.46,33.5,33.45,33.48,39600.0,29.3037,29.3388,29.295,29.3213,39600.0
2012-02-21 15:50:00,33.47,33.52,33.46,33.52,109500.0,29.3125,29.3563,29.3037,29.3563,109500.0
2012-02-21 15:55:00,33.52,33.53,33.5,33.52,150300.0,29.3563,29.365,29.3388,29.3563,150300.0
2012-02-22 09:30:00,33.55,33.61,33.48,33.6,46200.0,29.3826,29.4351,29.3213,29.4264,46200.0
2012-02-22 09:35:00,33.6,33.6,33.43,33.43,51300.0,29.4264,29.4264,29.2775,29.2775,51300.0
2012-02-22 09:40:00,33.42,33.6,33.41,33.6,30600.0,29.2687,29.4264,29.26,29.4264,30600.0
2012-02-22 09:45:00,33.58,33.62,33.57,33.59,22800.0,29.4088,29.4439,29.4001,29.4176,22800.0
2012-02-22 09:50:00,33.59,33.62,33.56,33.56,16800.0,29.4176,29.4439,29.3913,29.3913,16800.0
2012-02-22 09:55:00,33.58,33.58,33.53,33.54,23700.0,29.4088,29.4088,29.365,29.3738,23700.0
2012-02-22 10:00:00,33.51,33.53,33.42,33.44,39000.0,29.3475,29.365,29.2687,29.2862,39000.0
2012-02-22 10:05:00,33.44,33.46,33.42,33.42,28200.0,29.2862,29.3037,29.2687,29.2687,28200.0
2012-02-22 10:10:00,33.46,33.5,33.43,33.48,14400.0,29.3037,29.3388,29.2775,29.3213,14400.0
2012-02-22 10:15:00,33.46,33.47,33.44,33.45,19800.0,29.3037,29.3125,29.2862,29.295,19800.0
2012-02-22 10:20:00,33.43,33.43,33.39,33.39,19200.0,29.2775,29.2775,29.2424,29.2424,19200.0
2012-02-22 10:25:00,33.39,33.4,33.36,33.36,28500.0,29.2424,29.2512,29.2162,29.2162,28500.0
2012-02-22 10:30:00,33.35,33.37,33.33,33.36,22200.0,29.2074,29.2249,29.1899,29.2162,22200.0
2012-02-22 10:35:00,33.38,33.38,33.33,33.34,34500.0,29.2337,29.2337,29.1899,29.1986,34500.0
2012-02-22 10:40:00,33.34,33.34,33.31,33.32,39300.0,29.1986,29.1986,29.1724,29.1811,39300.0
2012-02-22 10:45:00,33.32,33.36,33.32,33.35,21000.0,29.1811,29.2162,29.1811,29.2074,21000.0
2012-02-22 10:50:00,33.35,33.36,33.35,33.35,20400.0,29.2074,29.2162,29.2074,29.2074,20400.0
2012-02-22 10:55:00,33.35,33.36,33.32,33.36,20400.0,29.2074,29.2162,29.1811,29.2162,20400.0
2012-02-22 11:00:00,33.37,33.37,33.33,33.34,35700.0,29.2249,29.2249,29.1899,29.1986,35700.0
2012-02-22 11:05:00,33.35,33.35,33.31,33.34,21900.0,29.2074,29.2074,29.1724,29.1986,21900.0
2012-02-22 11:10:00,33.33,33.34,33.31,33.31,12900.0,29.1899,29.1986,29.1724,29.1724,12900.0
2012-02-22 11:15:00,33.32,33.32,33.29,33.29,25800.0,29.1811,29.1811,29.1549,29.1549,25800.0
2012-02-22 11:20:00,33.3,33.3,33.26,33.27,45000.0,29.1636,29.1636,29.1286,29.1373,45000.0
2012-02-22 11:25:00,33.28,33.28,33.27,33.27,10800.0,29.1461,29.1461,29.1373,29.1373,10800.0
2012-02-22 11:30:00,33.27,33.28,33.23,33.24,38100.0,29.1373,29.1461,29.1023,29.1111,38100.0
2012-02-22 11:35:00,33.24,33.25,33.22,33.25,21600.0,29.1111,29.1198,29.0936,29.1198,21600.0
2012-02-22 11:40:00,33.25,33.25,33.19,33.21,45000.0,29.1198,29.1198,29.0673,29.0848,45000.0
2012-02-22 11:45:00,33.21,33.22,33.21,33.22,21600.0,29.0848,29.0936,29.0848,29.0936,21600.0
2012-02-22 11:50:00,33.22,33.23,33.2,33.21,18000.0,29.0936,29.1023,29.076,29.0848,18000.0
2012-02-22 11:55:00,33.2,33.22,33.2,33.21,14100.0,29.076,29.0936,29.076,29.0848,14100.0
2012-02-22 12:00:00,33.22,33.24,33.22,33.23,27300.0,29.0936,29.1111,29.0936,29.1023,27300.0
2012-02-22 12:05:00,33.23,33.23,33.18,33.19,30300.0,29.1023,29.1023,29.0585,29.0673,30300.0
2012-02-22 12:10:00,33.19,33.2,33.19,33.19,13200.0,29.0673,29.076,29.0673,29.0673,13200.0
2012-02-22 12:15:00,33.2,33.21,33.17,33.19,19800.0,29.076,29.0848,29.0498,29.0673,19800.0
2012-02-22 12:20:00,33.19,33.23,33.19,33.22,16800.0,29.0673,29.1023,29.0673,29.0936,16800.0
2012-02-22 12:25:00,33.23,33.23,33.23,33.23,13200.0,29.1023,29.1023,29.1023,29.1023,13200.0
2012-02-22 12:30:00,33.22,33.25,33.21,33.23,39300.0,29.0936,29.1198,29.0848,29.1023,39300.0
2012-02-22 12:35:00,33.23,33.23,33.19,33.2,11700.0,29.1023,29.1023,29.0673,29.076,11700.0
2012-02-22 12:40:00,33.2,33.21,33.19,33.2,20400.0,29.076,29.0848,29.0673,29.076,20400.0
2012-02-22 12:45:00,33.2,33.2,33.18,33.18,17700.0,29.076,29.076,29.0585,29.0585,17700.0
2012-02-22 12:50:00,33.18,33.19,33.17,33.19,20700.0,29.0585,29.0673,29.0498,29.0673,20700.0
2012-02-22 12:55:00,33.19,33.19,33.18,33.19,18000.0,29.0673,29.0673,29.0585,29.0673,18000.0
2012-02-22 13:00:00,33.2,33.24,33.2,33.24,20700.0,29.076,29.1111,29.076,29.1111,20700.0
2012-02-22 13:05:00,33.24,33.3,33.24,33.28,12600.0,29.1111,29.1636,29.1111,29.1461,12600.0
2012-02-22 13:10:00,33.29,33.32,33.29,33.32,12300.0,29.1549,29.1811,29.1549,29.1811,12300.0
2012-02-22 13:15:00,33.31,33.32,33.31,33.31,12300.0,29.1724,29.1811,29.1724,29.1724,12300.0
2012-02-22 13:20:00,33.32,33.32,33.3,33.31,15000.0,29.1811,29.1811,29.1636,29.1724,15000.0
2012-02-22 13:25:00,33.32,33.36,33.32,33.36,17400.0,29.1811,29.2162,29.1811,29.2162,17400.0
2012-02-22 13:30:00,33.36,33.36,33.34,33.35,14100.0,29.2162,29.2162,29.1986,29.2074,14100.0
2012-02-22 13:35:00,33.35,33.36,33.32,33.34,29100.0,29.2074,29.2162,29.1811,29.1986,29100.0
2012-02-22 13:40:00,33.34,33.38,33.32,33.37,71700.0,29.1986,29.2337,29.1811,29.2249,71700.0
2012-02-22 13:45:00,33.37,33.4,33.37,33.38,14100.0,29.2249,29.2512,29.2249,29.2337,14100.0
2012-02-22 13:50:00,33.38,33.4,33.37,33.39,12900.0,29.2337,29.2512,29.2249,29.2424,12900.0
2012-02-22 13:55:00,33.39,33.39,33.38,33.39,9000.0,29.2424,29.2424,29.2337,29.2424,9000.0
2012-02-22 14:00:00,33.39,33.39,33.37,33.37,11400.0,29.2424,29.2424,29.2249,29.2249,11400.0
2012-02-22 14:05:00,33.37,33.37,33.36,33.36,15600.0,29.2249,29.2249,29.2162,29.2162,15600.0
2012-02-22 14:10:00,33.35,33.35,33.33,33.33,11700.0,29.2074,29.2074,29.1899,29.1899,11700.0
2012-02-22 14:15:00,33.33,33.35,33.33,33.34,16500.0,29.1899,29.2074,29.1899,29.1986,16500.0
2012-02-22 14:20:00,33.34,33.35,33.34,33.35,14100.0,29.1986,29.2074,29.1986,29.2074,14100.0
2012-02-22 14:25:00,33.35,33.37,33.35,33.36,28200.0,29.2074,29.2249,29.2074,29.2162,28200.0
2012-02-22 14:30:00,33.36,33.37,33.33,33.33,21000.0,29.2162,29.2249,29.1899,29.1899,21000.0
2012-02-22 14:35:00,33.33,33.33,33.3,33.31,23100.0,29.1899,29.1899,29.1636,29.1724,23100.0
2012-02-22 14:40:00,33.31,33.35,33.31,33.34,18900.0,29.1724,29.2074,29.1724,29.1986,18900.0
2012-02-22 14:45:00,33.34,33.36,33.34,33.36,23700.0,29.1986,29.2162,29.1986,29.2162,23700.0
2012-02-22 14:50:00,33.35,33.35,33.32,33.32,13500.0,29.2074,29.2074,29.1811,29.1811,13500.0
2012-02-22 14:55:00,33.32,33.33,33.31,33.32,16800.0,29.1811,29.1899,29.1724,29.1811,16800.0
2012-02-22 15:00:00,33.32,33.34,33.3,33.34,30300.0,29.1811,29.1986,29.1636,29.1986,30300.0
2012-02-22 15:05:00,33.34,33.36,33.34,33.35,17700.0,29.1986,29.2162,29.1986,29.2074,17700.0
2012-02-22 15:10:00,33.36,33.38,33.34,33.38,18000.0,29.2162,29.2337,29.1986,29.2337,18000.0
2012-02-22 15:15:00,33.39,33.39,33.34,33.34,21000.0,29.2424,29.2424,29.1986,29.1986,21000.0
2012-02-22 15:20:00,33.33,33.36,33.33,33.36,19800.0,29.1899,29.2162,29.1899,29.2162,19800.0
2012-02-22 15:25:00,33.37,33.39,33.36,33.39,30300.0,29.2249,29.2424,29.2162,29.2424,30300.0
2012-02-22 15:30:00,33.39,33.39,33.36,33.37,27000.0,29.2424,29.2424,29.2162,29.2249,27000.0
2012-02-22 15:35:00,33.37,33.4,33.37,33.4,32400.0,29.2249,29.2512,29.2249,29.2512,32400.0
2012-02-22 15:40:00,33.4,33.4,33.37,33.37,58500.0,29.2512,29.2512,29.2249,29.2249,58500.0
2012-02-22 15:45:00,33.38,33.38,33.34,33.34,35400.0,29.2337,29.2337,29.1986,29.1986,35400.0
2012-02-22 15:50:00,33.33,33.34,33.28,33.29,129900.0,29.1899,29.1986,29.1461,29.1549,129900.0
2012-02-22 15:55:00,33.3,33.32,33.28,33.32,110700.0,29.1636,29.1811,29.1461,29.1811,110700.0
2012-02-23 09:30:00,33.21,33.25,33.03,33.25,30000.0,29.1971,29.2323,29.0389,29.2323,30000.0
2012-02-23 09:35:00,33.24,33.28,33.19,33.2,31800.0,29.2235,29.2587,29.1796,29.1884,31800.0
2012-02-23 09:40:00,33.21,33.23,33.14,33.17,47700.0,29.1971,29.2147,29.1356,29.162,47700.0
2012-02-23 09:45:00,33.18,33.24,33.15,33.23,67800.0,29.1708,29.2235,29.1444,29.2147,67800.0
2012-02-23 09:50:00,33.21,33.24,33.15,33.2,120000.0,29.1971,29.2235,29.1444,29.1884,120000.0
2012-02-23 09:55:00,33.19,33.2,33.17,33.18,9900.0,29.1796,29.1884,29.162,29.1708,9900.0
2012-02-23 10:00:00,33.18,33.22,33.18,33.19,15000.0,29.1708,29.2059,29.1708,29.1796,15000.0
2012-02-23 10:05:00,33.21,33.3,33.19,33.3,48300.0,29.1971,29.2763,29.1796,29.2763,48300.0
2012-02-23 10:10:00,33.3,33.33,33.26,33.26,64200.0,29.2763,29.3027,29.2411,29.2411,64200.0
2012-02-23 10:15:00,33.26,33.3,33.21,33.22,30300.0,29.2411,29.2763,29.1971,29.2059,30300.0
2012-02-23 10:20:00,33.22,33.26,33.22,33.26,38100.0,29.2059,29.2411,29.2059,29.2411,38100.0
2012-02-23 10:25:00,33.25,33.31,33.25,33.26,8100.0,29.2323,29.2851,29.2323,29.2411,8100.0
2012-02-23 10:30:00,33.25,33.27,33.22,33.24,15000.0,29.2323,29.2499,29.2059,29.2235,15000.0
2012-02-23 10:35:00,33.25,33.25,33.21,33.21,3600.0,29.2323,29.2323,29.1971,29.1971,3600.0
2012-02-23 10:40:00,33.21,33.21,33.17,33.17,11400.0,29.1971,29.1971,29.162,29.162,11400.0
2012-02-23 10:45:00,33.17,33.21,33.17,33.2,20100.0,29.162,29.1971,29.162,29.1884,20100.0
2012-02-23 10:50:00,33.19,33.26,33.19,33.26,6600.0,29.1796,29.2411,29.1796,29.2411,6600.0
2012-02-23 10:55:00,33.25,33.26,33.22,33.26,70800.0,29.2323,29.2411,29.2059,29.2411,70800.0
2012-02-23 11:00:00,33.25,33.29,33.25,33.28,20100.0,29.2323,29.2675,29.2323,29.2587,20100.0
2012-02-23 11:05:00,33.28,33.29,33.27,33.28,6300.0,29.2587,29.2675,29.2499,29.2587,6300.0
2012-02-23 11:10:00,33.28,33.32,33.28,33.3,22500.0,29.2587,29.2939,29.2587,29.2763,22500.0
2012-02-23 11:15:00,33.31,33.33,33.29,33.29,20700.0,29.2851,29.3027,29.2675,29.2675,20700.0
2012-02-23 11:20:00,33.3,33.31,33.29,33.3,4500.0,29.2763,29.2851,29.2675,29.2763,4500.0
2012-02-23 11:25:00,33.3,33.31,33.29,33.31,20100.0,29.2763,29.2851,29.2675,29.2851,20100.0
2012-02-23 11:30:00,33.3,33.33,33.3,33.33,15600.0,29.2763,29.3027,29.2763,29.3027,15600.0
2012-02-23 11:35:00,33.33,33.33,33.31,33.31,6000.0,29.3027,29.3027,29.2851,29.2851,6000.0
2012-02-23 11:40:00,33.32,33.33,33.3,33.3,7200.0,29.2939,29.3027,29.2763,29.2763,7200.0
2012-02-23 11:45:00,33.29,33.29,33.28,33.29,4800.0,29.2675,29.2675,29.2587,29.2675,4800.0
2012-02-23 11:50:00,33.29,33.29,33.27,33.27,3300.0,29.2675,29.2675,29.2499,29.2499,3300.0
2012-02-23 11:55:00,33.26,33.27,33.25,33.27,12300.0,29.2411,29.2499,29.2323,29.2499,12300.0
2012-02-23 12:00:00,33.27,33.28,33.27,33.28,4800.0,29.2499,29.2587,29.2499,29.2587,4800.0
2012-02-23 12:05:00,33.28,33.31,33.28,33.3,15300.0,29.2587,29.2851,29.2587,29.2763,15300.0
2012-02-23 12:10:00,33.3,33.3,33.27,33.27,10500.0,29.2763,29.2763,29.2499,29.2499,10500.0
2012-02-23 12:15:00,33.26,33.28,33.25,33.28,20100.0,29.2411,29.2587,29.2323,29.2587,20100.0
2012-02-23 12:20:00,33.29,33.32,33.29,33.32,8700.0,29.2675,29.2939,29.2675,29.2939,8700.0
2012-02-23 12:25:00,33.31,33.33,33.29,33.32,37200.0,29.2851,29.3027,29.2675,29.2939,37200.0
2012-02-23 12:30:00,33.31,33.37,33.31,33.37,51000.0,29.2851,29.3378,29.2851,29.3378,51000.0
2012-02-23 12:35:00,33.37,33.38,33.35,33.35,37200.0,29.3378,29.3466,29.3202,29.3202,37200.0
2012-02-23 12:40:00,33.35,33.36,33.35,33.35,10200.0,29.3202,29.329,29.3202,29.3202,10200.0
2012-02-23 12:45:00,33.36,33.4,33.36,33.38,45600.0,29.329,29.3642,29.329,29.3466,45600.0
2012-02-23 12:50:00,33.37,33.39,33.37,33.39,8400.0,29.3378,29.3554,29.3378,29.3554,8400.0
2012-02-23 12:55:00,33.38,33.39,33.38,33.38,5100.0,29.3466,29.3554,29.3466,29.3466,5100.0
2012-02-23 13:00:00,33.38,33.38,33.36,33.37,9600.0,29.3466,29.3466,29.329,29.3378,9600.0
2012-02-23 13:05:00,33.38,33.39,33.37,33.39,6600.0,29.3466,29.3554,29.3378,29.3554,6600.0
2012-02-23 13:10:00,33.37,33.38,33.37,33.38,4800.0,29.3378,29.3466,29.3378,29.3466,4800.0
2012-02-23 13:15:00,33.39,33.39,33.38,33.39,3900.0,29.3554,29.3554,29.3466,29.3554,3900.0
2012-02-23 13:20:00,33.38,33.4,33.38,33.4,8700.0,29.3466,29.3642,29.3466,29.3642,8700.0
2012-02-23 13:25:00,33.39,33.4,33.39,33.39,21900.0,29.3554,29.3642,29.3554,29.3554,21900.0
2012-02-23 13:30:00,33.4,33.4,33.37,33.37,58800.0,29.3642,29.3642,29.3378,29.3378,58800.0
2012-02-23 13:35:00,33.37,33.37,33.36,33.37,18600.0,29.3378,29.3378,29.329,29.3378,18600.0
2012-02-23 13:40:00,33.37,33.39,33.37,33.39,26700.0,29.3378,29.3554,29.3378,29.3554,26700.0
2012-02-23 13:45:00,33.39,33.39,33.37,33.37,27300.0,29.3554,29.3554,29.3378,29.3378,27300.0
2012-02-23 13:50:00,33.37,33.38,33.37,33.38,12900.0,29.3378,29.3466,29.3378,29.3466,12900.0
2012-02-23 13:55:00,33.38,33.4,33.38,33.39,21000.0,29.3466,29.3642,29.3466,29.3554,21000.0
2012-02-23 14:00:00,33.38,33.38,33.37,33.37,18900.0,29.3466,29.3466,29.3378,29.3378,18900.0
2012-02-23 14:05:00,33.37,33.38,33.37,33.37,21600.0,29.3378,29.3466,29.3378,29.3378,21600.0
2012-02-23 14:10:00,33.36,33.36,33.34,33.34,27300.0,29.329,29.329,29.3114,29.3114,27300.0
2012-02-23 14:15:00,33.34,33.34,33.33,33.34,21000.0,29.3114,29.3114,29.3027,29.3114,21000.0
2012-02-23 14:20:00,33.34,33.35,33.34,33.34,8400.0,29.3114,29.3202,29.3114,29.3114,8400.0
2012-02-23 14:25:00,33.35,33.37,33.35,33.37,14100.0,29.3202,29.3378,29.3202,29.3378,14100.0
2012-02-23 14:30:00,33.37,33.38,33.35,33.36,22500.0,29.3378,29.3466,29.3202,29.329,22500.0
2012-02-23 14:35:00,33.37,33.41,33.37,33.41,20700.0,29.3378,29.373,29.3378,29.373,20700.0
2012-02-23 14:40:00,33.41,33.41,33.39,33.4,26700.0,29.373,29.373,29.3554,29.3642,26700.0
2012-02-23 14:45:00,33.4,33.41,33.39,33.4,23400.0,29.3642,29.373,29.3554,29.3642,23400.0
2012-02-23 14:50:00,33.39,33.4,33.39,33.4,13800.0,29.3554,29.3642,29.3554,29.3642,13800.0
2012-02-23 14:55:00,33.4,33.41,33.39,33.41,25800.0,29.3642,29.373,29.3554,29.373,25800.0
2012-02-23 15:00:00,33.41,33.45,33.41,33.45,44400.0,29.373,29.4082,29.373,29.4082,44400.0
2012-02-23 15:05:00,33.45,33.47,33.45,33.47,23400.0,29.4082,29.4257,29.4082,29.4257,23400.0
2012-02-23 15:10:00,33.48,33.53,33.48,33.53,49500.0,29.4345,29.4785,29.4345,29.4785,49500.0
2012-02-23 15:15:00,33.53,33.59,33.52,33.58,58200.0,29.4785,29.5312,29.4697,29.5224,58200.0
2012-02-23 15:20:00,33.59,33.63,33.58,33.62,78000.0,29.5312,29.5664,29.5224,29.5576,78000.0
2012-02-23 15:25:00,33.62,33.65,33.58,33.61,69600.0,29.5576,29.584,29.5224,29.5488,69600.0
2012-02-23 15:30:00,33.6,33.62,33.57,33.6,108900.0,29.54,29.5576,29.5137,29.54,108900.0
2012-02-23 15:35:00,33.6,33.6,33.58,33.6,87000.0,29.54,29.54,29.5224,29.54,87000.0
2012-02-23 15:40:00,33.6,33.62,33.58,33.61,57900.0,29.54,29.5576,29.5224,29.5488,57900.0
2012-02-23 15:45:00,33.61,33.66,33.61,33.66,73800.0,29.5488,29.5928,29.5488,29.5928,73800.0
2012-02-23 15:50:00,33.65,33.66,33.62,33.65,99900.0,29.584,29.5928,29.5576,29.584,99900.0
2012-02-23 15:55:00,33.65,33.66,33.63,33.65,206400.0,29.584,29.5928,29.5664,29.584,206400.0
2012-02-24 09:30:00,33.66,33.72,33.55,33.71,37800.0,29.5928,29.6455,29.4961,29.6367,37800.0
2012-02-24 09:35:00,33.71,33.73,33.66,33.72,24000.0,29.6367,29.6543,29.5928,29.6455,24000.0
2012-02-24 09:40:00,33.73,33.73,33.66,33.66,20100.0,29.6543,29.6543,29.5928,29.5928,20100.0
2012-02-24 09:45:00,33.67,33.71,33.66,33.7,26400.0,29.6016,29.6367,29.5928,29.6279,26400.0
2012-02-24 09:50:00,33.7,33.7,33.64,33.69,25200.0,29.6279,29.6279,29.5752,29.6192,25200.0
2012-02-24 09:55:00,33.68,33.71,33.66,33.7,15600.0,29.6104,29.6367,29.5928,29.6279,15600.0
2012-02-24 10:00:00,33.7,33.7,33.65,33.67,52500.0,29.6279,29.6279,29.584,29.6016,52500.0
2012-02-24 10:05:00,33.69,33.72,33.69,33.71,34500.0,29.6192,29.6455,29.6192,29.6367,34500.0
2012-02-24 10:10:00,33.71,33.71,33.66,33.67,36000.0,29.6367,29.6367,29.5928,29.6016,36000.0
2012-02-24 10:15:00,33.67,33.68,33.67,33.67,18600.0,29.6016,29.6104,29.6016,29.6016,18600.0
2012-02-24 10:20:00,33.67,33.68,33.65,33.65,49200.0,29.6016,29.6104,29.584,29.584,49200.0
2012-02-24 10:25:00,33.65,33.68,33.64,33.68,33900.0,29.584,29.6104,29.5752,29.6104,33900.0
2012-02-24 10:30:00,33.67,33.69,33.63,33.63,41100.0,29.6016,29.6192,29.5664,29.5664,41100.0
2012-02-24 10:35:00,33.64,33.64,33.61,33.62,26100.0,29.5752,29.5752,29.5488,29.5576,26100.0
2012-02-24 10:40:00,33.63,33.66,33.62,33.65,12000.0,29.5664,29.5928,29.5576,29.584,12000.0
2012-02-24 10:45:00,33.65,33.67,33.64,33.66,28200.0,29.584,29.6016,29.5752,29.5928,28200.0
2012-02-24 10:50:00,33.66,33.66,33.62,33.63,16200.0,29.5928,29.5928,29.5576,29.5664,16200.0
2012-02-24 10:55:00,33.63,33.63,33.62,33.62,14100.0,29.5664,29.5664,29.5576,29.5576,14100.0
2012-02-24 11:00:00,33.62,33.64,33.62,33.64,12900.0,29.5576,29.5752,29.5576,29.5752,12900.0
2012-02-24 11:05:00,33.64,33.65,33.62,33.62,26100.0,29.5752,29.584,29.5576,29.5576,26100.0
2012-02-24 11:10:00,33.62,33.62,33.56,33.57,76200.0,29.5576,29.5576,29.5049,29.5137,76200.0
2012-02-24 11:15:00,33.56,33.58,33.56,33.58,12600.0,29.5049,29.5224,29.5049,29.5224,12600.0
2012-02-24 11:20:00,33.58,33.6,33.58,33.6,14400.0,29.5224,29.54,29.5224,29.54,14400.0
2012-02-24 11:25:00,33.6,33.62,33.58,33.58,23700.0,29.54,29.5576,29.5224,29.5224,23700.0
2012-02-24 11:30:00,33.58,33.59,33.55,33.55,14400.0,29.5224,29.5312,29.4961,29.4961,14400.0
2012-02-24 11:35:00,33.55,33.56,33.53,33.56,12600.0,29.4961,29.5049,29.4785,29.5049,12600.0
2012-02-24 11:40:00,33.57,33.58,33.55,33.58,6900.0,29.5137,29.5224,29.4961,29.5224,6900.0
2012-02-24 11:45:00,33.58,33.58,33.56,33.56,7800.0,29.5224,29.5224,29.5049,29.5049,7800.0
2012-02-24 11:50:00,33.55,33.56,33.55,33.56,13200.0,29.4961,29.5049,29.4961,29.5049,13200.0
2012-02-24 11:55:00,33.55,33.57,33.55,33.57,9000.0,29.4961,29.5137,29.4961,29.5137,9000.0
2012-02-24 12:00:00,33.56,33.58,33.56,33.57,34200.0,29.5049,29.5224,29.5049,29.5137,34200.0
2012-02-24 12:05:00,33.57,33.57,33.54,33.54,11700.0,29.5137,29.5137,29.4873,29.4873,11700.0
2012-02-24 12:10:00,33.54,33.55,33.54,33.54,12300.0,29.4873,29.4961,29.4873,29.4873,12300.0
2012-02-24 12:15:00,33.55,33.58,33.55,33.58,6300.0,29.4961,29.5224,29.4961,29.5224,6300.0
2012-02-24 12:20:00,33.57,33.58,33.54,33.55,8100.0,29.5137,29.5224,29.4873,29.4961,8100.0
2012-02-24 12:25:00,33.54,33.58,33.54,33.58,3900.0,29.4873,29.5224,29.4873,29.5224,3900.0
2012-02-24 12:30:00,33.58,33.59,33.57,33.58,104700.0,29.5224,29.5312,29.5137,29.5224,104700.0
2012-02-24 12:35:00,33.59,33.59,33.56,33.56,15300.0,29.5312,29.5312,29.5049,29.5049,15300.0
2012-02-24 12:40:00,33.56,33.59,33.55,33.59,15000.0,29.5049,29.5312,29.4961,29.5312,15000.0
2012-02-24 12:45:00,33.58,33.6,33.58,33.58,130800.0,29.5224,29.54,29.5224,29.5224,130800.0
2012-02-24 12:50:00,33.58,33.59,33.58,33.59,14400.0,29.5224,29.5312,29.5224,29.5312,14400.0
2012-02-24 12:55:00,33.59,33.6,33.59,33.6,13800.0,29.5312,29.54,29.5312,29.54,13800.0
2012-02-24 13:00:00,33.59,33.61,33.59,33.61,16800.0,29.5312,29.5488,29.5312,29.5488,16800.0
2012-02-24 13:05:00,33.6,33.61,33.59,33.61,10500.0,29.54,29.5488,29.5312,29.5488,10500.0
2012-02-24 13:10:00,33.61,33.63,33.61,33.63,14400.0,29.5488,29.5664,29.5488,29.5664,14400.0
2012-02-24 13:15:00,33.62,33.62,33.6,33.62,37200.0,29.5576,29.5576,29.54,29.5576,37200.0
2012-02-24 13:20:00,33.63,33.65,33.63,33.64,12600.0,29.5664,29.584,29.5664,29.5752,12600.0
2012-02-24 13:25:00,33.65,33.67,33.65,33.65,16800.0,29.584,29.6016,29.584,29.584,16800.0
2012-02-24 13:30:00,33.64,33.65,33.62,33.63,9000.0,29.5752,29.584,29.5576,29.5664,9000.0
2012-02-24 13:35:00,33.62,33.63,33.59,33.59,15300.0,29.5576,29.5664,29.5312,29.5312,15300.0
2012-02-24 13:40:00,33.6,33.6,33.58,33.59,17100.0,29.54,29.54,29.5224,29.5312,17100.0
2012-02-24 13:45:00,33.58,33.6,33.58,33.58,24900.0,29.5224,29.54,29.5224,29.5224,24900.0
2012-02-24 13:50:00,33.59,33.59,33.58,33.59,33000.0,29.5312,29.5312,29.5224,29.5312,33000.0
2012-02-24 13:55:00,33.59,33.6,33.58,33.6,13800.0,29.5312,29.54,29.5224,29.54,13800.0
2012-02-24 14:00:00,33.61,33.61,33.59,33.61,17100.0,29.5488,29.5488,29.5312,29.5488,17100.0
2012-02-24 14:05:00,33.61,33.61,33.6,33.61,29100.0,29.5488,29.5488,29.54,29.5488,29100.0
2012-02-24 14:10:00,33.61,33.66,33.61,33.66,35700.0,29.5488,29.5928,29.5488,29.5928,35700.0
2012-02-24 14:15:00,33.66,33.66,33.64,33.64,32700.0,29.5928,29.5928,29.5752,29.5752,32700.0
2012-02-24 14:20:00,33.64,33.64,33.63,33.64,16800.0,29.5752,29.5752,29.5664,29.5752,16800.0
2012-02-24 14:25:00,33.64,33.64,33.58,33.59,97500.0,29.5752,29.5752,29.5224,29.5312,97500.0
2012-02-24 14:30:00,33.58,33.59,33.54,33.57,56100.0,29.5224,29.5312,29.4873,29.5137,56100.0
2012-02-24 14:35:00,33.57,33.59,33.56,33.59,24300.0,29.5137,29.5312,29.5049,29.5312,24300.0
2012-02-24 14:40:00,33.58,33.59,33.58,33.59,27900.0,29.5224,29.5312,29.5224,29.5312,27900.0
2012-02-24 14:45:00,33.58,33.59,33.58,33.59,107700.0,29.5224,29.5312,29.5224,29.5312,107700.0
2012-02-24 14:50:00,33.58,33.6,33.57,33.59,73500.0,29.5224,29.54,29.5137,29.5312,73500.0
2012-02-24 14:55:00,33.58,33.59,33.57,33.58,16800.0,29.5224,29.5312,29.5137,29.5224,16800.0
2012-02-24 15:00:00,33.58,33.58,33.54,33.54,33000.0,29.5224,29.5224,29.4873,29.4873,33000.0
2012-02-24 15:05:00,33.54,33.56,33.54,33.56,32400.0,29.4873,29.5049,29.4873,29.5049,32400.0
2012-02-24 15:10:00,33.56,33.57,33.55,33.55,22500.0,29.5049,29.5137,29.4961,29.4961,22500.0
2012-02-24 15:15:00,33.55,33.61,33.55,33.6,46500.0,29.4961,29.5488,29.4961,29.54,46500.0
2012-02-24 15:20:00,33.6,33.61,33.6,33.61,15900.0,29.54,29.5488,29.54,29.5488,15900.0
2012-02-24 15:25:00,33.6,33.61,33.57,33.59,26700.0,29.54,29.5488,29.5137,29.5312,26700.0
2012-02-24 15:30:00,33.59,33.6,33.58,33.59,45300.0,29.5312,29.54,29.5224,29.5312,45300.0
2012-02-24 15:35:00,33.59,33.62,33.59,33.62,39300.0,29.5312,29.5576,29.5312,29.5576,39300.0
2012-02-24 15:40:00,33.62,33.63,33.59,33.63,59700.0,29.5576,29.5664,29.5312,29.5664,59700.0
2012-02-24 15:45:00,33.63,33.67,33.62,33.66,103800.0,29.5664,29.6016,29.5576,29.5928,103800.0
2012-02-24 15:50:00,33.65,33.65,33.61,33.63,54300.0,29.584,29.584,29.5488,29.5664,54300.0
2012-02-24 15:55:00,33.64,33.68,33.64,33.68,118200.0,29.5752,29.6104,29.5752,29.6104,118200.0
2012-02-27 09:30:00,33.42,33.53,33.33,33.51,174900.0,29.3818,29.4785,29.3027,29.4609,174900.0
2012-02-27 09:35:00,33.53,33.71,33.49,33.71,72300.0,29.4785,29.6367,29.4433,29.6367,72300.0
2012-02-27 09:40:00,33.72,33.73,33.61,33.62,44100.0,29.6455,29.6543,29.5488,29.5576,44100.0
2012-02-27 09:45:00,33.62,33.69,33.61,33.66,30300.0,29.5576,29.6192,29.5488,29.5928,30300.0
2012-02-27 09:50:00,33.64,33.66,33.59,33.64,41400.0,29.5752,29.5928,29.5312,29.5752,41400.0
2012-02-27 09:55:00,33.64,33.81,33.64,33.79,34800.0,29.5752,29.7247,29.5752,29.7071,34800.0
2012-02-27 10:00:00,33.78,33.87,33.78,33.79,63900.0,29.6983,29.7774,29.6983,29.7071,63900.0
2012-02-27 10:05:00,33.81,33.86,33.81,33.85,21000.0,29.7247,29.7686,29.7247,29.7598,21000.0
2012-02-27 10:10:00,33.85,33.89,33.83,33.86,34800.0,29.7598,29.795,29.7422,29.7686,34800.0
2012-02-27 10:15:00,33.86,33.92,33.86,33.92,35100.0,29.7686,29.8214,29.7686,29.8214,35100.0
2012-02-27 10:20:00,33.88,33.91,33.82,33.85,64500.0,29.7862,29.8126,29.7334,29.7598,64500.0
2012-02-27 10:25:00,33.85,33.97,33.85,33.92,71100.0,29.7598,29.8653,29.7598,29.8214,71100.0
2012-02-27 10:30:00,33.9,33.96,33.89,33.95,32100.0,29.8038,29.8565,29.795,29.8477,32100.0
2012-02-27 10:35:00,33.93,33.95,33.87,33.94,70200.0,29.8302,29.8477,29.7774,29.8389,70200.0
2012-02-27 10:40:00,33.93,34.1,33.93,34.09,53400.0,29.8302,29.9796,29.8302,29.9708,53400.0
2012-02-27 10:45:00,34.1,34.18,34.08,34.1,90600.0,29.9796,30.0499,29.962,29.9796,90600.0
2012-02-27 10:50:00,34.09,34.1,34.08,34.1,48000.0,29.9708,29.9796,29.962,29.9796,48000.0
2012-02-27 10:55:00,34.1,34.15,34.09,34.11,29400.0,29.9796,30.0236,29.9708,29.9884,29400.0
2012-02-27 11:00:00,34.11,34.17,34.11,34.16,58200.0,29.9884,30.0412,29.9884,30.0324,58200.0
2012-02-27 11:05:00,34.16,34.19,34.15,34.19,30000.0,30.0324,30.0587,30.0236,30.0587,30000.0
2012-02-27 11:10:00,34.19,34.23,34.18,34.21,74400.0,30.0587,30.0939,30.0499,30.0763,74400.0
2012-02-27 11:15:00,34.21,34.24,34.21,34.23,27600.0,30.0763,30.1027,30.0763,30.0939,27600.0
2012-02-27 11:20:00,34.23,34.35,34.23,34.33,45600.0,30.0939,30.1994,30.0939,30.1818,45600.0
2012-02-27 11:25:00,34.33,34.35,34.3,34.34,77100.0,30.1818,30.1994,30.1554,30.1906,77100.0
2012-02-27 11:30:00,34.35,34.37,34.3,34.32,74100.0,30.1994,30.217,30.1554,30.173,74100.0
2012-02-27 11:35:00,34.3,34.36,34.3,34.36,30000.0,30.1554,30.2082,30.1554,30.2082,30000.0
2012-02-27 11:40:00,34.34,34.38,34.34,34.37,28800.0,30.1906,30.2258,30.1906,30.217,28800.0
2012-02-27 11:45:00,34.36,34.36,34.32,34.33,72300.0,30.2082,30.2082,30.173,30.1818,72300.0
2012-02-27 11:50:00,34.33,34.35,34.31,34.33,37500.0,30.1818,30.1994,30.1642,30.1818,37500.0
2012-02-27 11:55:00,34.33,34.36,34.33,34.36,14100.0,30.1818,30.2082,30.1818,30.2082,14100.0
2012-02-27 12:00:00,34.36,34.39,34.29,34.39,131400.0,30.2082,30.2346,30.1467,30.2346,131400.0
2012-02-27 12:05:00,34.39,34.41,34.32,34.34,56700.0,30.2346,30.2522,30.173,30.1906,56700.0
2012-02-27 12:10:00,34.33,34.35,34.31,34.35,39000.0,30.1818,30.1994,30.1642,30.1994,39000.0
2012-02-27 12:15:00,34.34,34.36,34.33,34.36,30300.0,30.1906,30.2082,30.1818,30.2082,30300.0
2012-02-27 12:20:00,34.36,34.39,34.34,34.39,25800.0,30.2082,30.2346,30.1906,30.2346,25800.0
2012-02-27 12:25:00,34.39,34.44,34.39,34.43,25500.0,30.2346,30.2785,30.2346,30.2697,25500.0
2012-02-27 12:30:00,34.43,34.5,34.43,34.48,49800.0,30.2697,30.3313,30.2697,30.3137,49800.0
2012-02-27 12:35:00,34.47,34.52,34.46,34.5,61500.0,30.3049,30.3489,30.2961,30.3313,61500.0
2012-02-27 12:40:00,34.5,34.5,34.42,34.43,31200.0,30.3313,30.3313,30.2609,30.2697,31200.0
2012-02-27 12:45:00,34.42,34.44,34.42,34.43,14400.0,30.2609,30.2785,30.2609,30.2697,14400.0
2012-02-27 12:50:00,34.43,34.49,34.43,34.46,38400.0,30.2697,30.3225,30.2697,30.2961,38400.0
2012-02-27 12:55:00,34.46,34.46,34.42,34.42,21000.0,30.2961,30.2961,30.2609,30.2609,21000.0
2012-02-27 13:00:00,34.42,34.43,34.39,34.4,21000.0,30.2609,30.2697,30.2346,30.2434,21000.0
2012-02-27 13:05:00,34.38,34.41,34.38,34.41,17400.0,30.2258,30.2522,30.2258,30.2522,17400.0
2012-02-27 13:10:00,34.39,34.39,34.34,34.36,17400.0,30.2346,30.2346,30.1906,30.2082,17400.0
2012-02-27 13:15:00,34.34,34.36,34.34,34.34,9000.0,30.1906,30.2082,30.1906,30.1906,9000.0
2012-02-27 13:20:00,34.34,34.39,34.34,34.37,18600.0,30.1906,30.2346,30.1906,30.217,18600.0
2012-02-27 13:25:00,34.37,34.4,34.36,34.4,75600.0,30.217,30.2434,30.2082,30.2434,75600.0
2012-02-27 13:30:00,34.4,34.4,34.32,34.33,77700.0,30.2434,30.2434,30.173,30.1818,77700.0
2012-02-27 13:35:00,34.33,34.36,34.33,34.33,62700.0,30.1818,30.2082,30.1818,30.1818,62700.0
2012-02-27 13:40:00,34.33,34.34,34.32,34.33,26100.0,30.1818,30.1906,30.173,30.1818,26100.0
2012-02-27 13:45:00,34.33,34.35,34.31,34.31,83700.0,30.1818,30.1994,30.1642,30.1642,83700.0
2012-02-27 13:50:00,34.32,34.32,34.26,34.26,29100.0,30.173,30.173,30.1203,30.1203,29100.0
2012-02-27 13:55:00,34.27,34.27,34.24,34.24,16200.0,30.1291,30.1291,30.1027,30.1027,16200.0
2012-02-27 14:00:00,34.25,34.3,34.25,34.3,35700.0,30.1115,30.1554,30.1115,30.1554,35700.0
2012-02-27 14:05:00,34.3,34.33,34.3,34.33,30900.0,30.1554,30.1818,30.1554,30.1818,30900.0
2012-02-27 14:10:00,34.33,34.36,34.32,34.36,13500.0,30.1818,30.2082,30.173,30.2082,13500.0
2012-02-27 14:15:00,34.36,34.36,34.32,34.33,57600.0,30.2082,30.2082,30.173,30.1818,57600.0
2012-02-27 14:20:00,34.33,34.33,34.28,34.29,6300.0,30.1818,30.1818,30.1379,30.1467,6300.0
2012-02-27 14:25:00,34.28,34.29,34.27,34.27,12600.0,30.1379,30.1467,30.1291,30.1291,12600.0
2012-02-27 14:30:00,34.26,34.3,34.26,34.3,40200.0,30.1203,30.1554,30.1203,30.1554,40200.0
2012-02-27 14:35:00,34.3,34.31,34.29,34.3,26700.0,30.1554,30.1642,30.1467,30.1554,26700.0
2012-02-27 14:40:00,34.3,34.37,34.3,34.34,41700.0,30.1554,30.217,30.1554,30.1906,41700.0
2012-02-27 14:45:00,34.33,34.35,34.33,34.33,33000.0,30.1818,30.1994,30.1818,30.1818,33000.0
2012-02-27 14:50:00,34.34,34.34,34.32,34.33,17700.0,30.1906,30.1906,30.173,30.1818,17700.0
2012-02-27 14:55:00,34.33,34.34,34.32,34.34,14400.0,30.1818,30.1906,30.173,30.1906,14400.0
2012-02-27 15:00:00,34.33,34.39,34.33,34.38,33000.0,30.1818,30.2346,30.1818,30.2258,33000.0
2012-02-27 15:05:00,34.36,34.38,34.36,34.38,23700.0,30.2082,30.2258,30.2082,30.2258,23700.0
2012-02-27 15:10:00,34.38,34.4,34.37,34.39,33900.0,30.2258,30.2434,30.217,30.2346,33900.0
2012-02-27 15:15:00,34.38,34.4,34.37,34.4,48600.0,30.2258,30.2434,30.217,30.2434,48600.0
2012-02-27 15:20:00,34.4,34.42,34.37,34.4,40500.0,30.2434,30.2609,30.217,30.2434,40500.0
2012-02-27 15:25:00,34.4,34.42,34.4,34.41,35400.0,30.2434,30.2609,30.2434,30.2522,35400.0
2012-02-27 15:30:00,34.41,34.43,34.41,34.43,39300.0,30.2522,30.2697,30.2522,30.2697,39300.0
2012-02-27 15:35:00,34.43,34.43,34.41,34.42,68100.0,30.2697,30.2697,30.2522,30.2609,68100.0
2012-02-27 15:40:00,34.42,34.42,34.41,34.41,67200.0,30.2609,30.2609,30.2522,30.2522,67200.0
2012-02-27 15:45:00,34.41,34.41,34.35,34.39,86400.0,30.2522,30.2522,30.1994,30.2346,86400.0
2012-02-27 15:50:00,34.38,34.43,34.38,34.42,99900.0,30.2258,30.2697,30.2258,30.2609,99900.0
2012-02-27 15:55:00,34.43,34.48,34.41,34.43,326400.0,30.2697,30.3137,30.2522,30.2697,326400.0
2012-02-28 09:30:00,34.45,34.5,33.97,34.0,111300.0,30.2873,30.3313,29.8653,29.8917,111300.0
2012-02-28 09:35:00,34.01,34.25,34.01,34.25,19500.0,29.9005,30.1115,29.9005,30.1115,19500.0
2012-02-28 09:40:00,34.27,34.31,34.09,34.14,27600.0,30.1291,30.1642,29.9708,30.0148,27600.0
2012-02-28 09:45:00,34.13,34.26,34.12,34.22,30600.0,30.006,30.1203,29.9972,30.0851,30600.0
2012-02-28 09:50:00,34.24,34.25,34.19,34.19,15000.0,30.1027,30.1115,30.0587,30.0587,15000.0
2012-02-28 09:55:00,34.19,34.21,34.14,34.2,24000.0,30.0587,30.0763,30.0148,30.0675,24000.0
2012-02-28 10:00:00,34.18,34.26,34.18,34.22,41700.0,30.0499,30.1203,30.0499,30.0851,41700.0
2012-02-28 10:05:00,34.21,34.22,34.07,34.07,29100.0,30.0763,30.0851,29.9532,29.9532,29100.0
2012-02-28 10:10:00,34.09,34.09,34.04,34.04,29700.0,29.9708,29.9708,29.9269,29.9269,29700.0
2012-02-28 10:15:00,34.04,34.1,34.01,34.08,63300.0,29.9269,29.9796,29.9005,29.962,63300.0
2012-02-28 10:20:00,34.09,34.11,34.07,34.1,18300.0,29.9708,29.9884,29.9532,29.9796,18300.0
2012-02-28 10:25:00,34.1,34.12,34.07,34.09,23700.0,29.9796,29.9972,29.9532,29.9708,23700.0
2012-02-28 10:30:00,34.09,34.16,34.08,34.15,28500.0,29.9708,30.0324,29.962,30.0236,28500.0
2012-02-28 10:35:00,34.14,34.14,34.08,34.1,13500.0,30.0148,30.0148,29.962,29.9796,13500.0
2012-02-28 10:40:00,34.1,34.12,34.09,34.11,14700.0,29.9796,29.9972,29.9708,29.9884,14700.0
2012-02-28 10:45:00,34.12,34.18,34.1,34.1,27900.0,29.9972,30.0499,29.9796,29.9796,27900.0
2012-02-28 10:50:00,34.11,34.11,34.05,34.05,13200.0,29.9884,29.9884,29.9357,29.9357,13200.0
2012-02-28 10:55:00,34.07,34.1,34.04,34.1,13800.0,29.9532,29.9796,29.9269,29.9796,13800.0
2012-02-28 11:00:00,34.11,34.11,34.05,34.05,24300.0,29.9884,29.9884,29.9357,29.9357,24300.0
2012-02-28 11:05:00,34.06,34.11,34.04,34.1,18300.0,29.9444,29.9884,29.9269,29.9796,18300.0
2012-02-28 11:10:00,34.11,34.12,34.09,34.09,11100.0,29.9884,29.9972,29.9708,29.9708,11100.0
2012-02-28 11:15:00,34.08,34.08,34.02,34.07,19200.0,29.962,29.962,29.9093,29.9532,19200.0
2012-02-28 11:20:00,34.08,34.1,34.07,34.08,22800.0,29.962,29.9796,29.9532,29.962,22800.0
2012-02-28 11:25:00,34.08,34.08,34.03,34.03,16200.0,29.962,29.962,29.9181,29.9181,16200.0
2012-02-28 11:30:00,34.04,34.07,34.04,34.07,10800.0,29.9269,29.9532,29.9269,29.9532,10800.0
2012-02-28 11:35:00,34.07,34.07,34.01,34.01,12000.0,29.9532,29.9532,29.9005,29.9005,12000.0
2012-02-28 11:40:00,34.01,34.03,33.98,33.98,11400.0,29.9005,29.9181,29.8741,29.8741,11400.0
2012-02-28 11:45:00,33.99,33.99,33.98,33.99,5700.0,29.8829,29.8829,29.8741,29.8829,5700.0
2012-02-28 11:50:00,34.0,34.02,33.97,33.97,15600.0,29.8917,29.9093,29.8653,29.8653,15600.0
2012-02-28 11:55:00,33.97,34.02,33.97,34.02,22800.0,29.8653,29.9093,29.8653,29.9093,22800.0
2012-02-28 12:00:00,34.02,34.04,34.0,34.0,24900.0,29.9093,29.9269,29.8917,29.8917,24900.0
2012-02-28 12:05:00,33.99,34.0,33.98,33.99,6600.0,29.8829,29.8917,29.8741,29.8829,6600.0
2012-02-28 12:10:00,33.99,33.99,33.97,33.97,8400.0,29.8829,29.8829,29.8653,29.8653,8400.0
2012-02-28 12:15:00,33.97,33.97,33.93,33.93,28800.0,29.8653,29.8653,29.8302,29.8302,28800.0
2012-02-28 12:20:00,33.93,33.95,33.93,33.94,5700.0,29.8302,29.8477,29.8302,29.8389,5700.0
2012-02-28 12:25:00,33.93,33.94,33.9,33.93,11100.0,29.8302,29.8389,29.8038,29.8302,11100.0
2012-02-28 12:30:00,33.93,33.98,33.93,33.96,11400.0,29.8302,29.8741,29.8302,29.8565,11400.0
2012-02-28 12:35:00,33.96,34.0,33.94,33.97,25500.0,29.8565,29.8917,29.8389,29.8653,25500.0
2012-02-28 12:40:00,33.97,34.0,33.96,33.99,25200.0,29.8653,29.8917,29.8565,29.8829,25200.0
2012-02-28 12:45:00,34.0,34.01,33.98,33.99,42000.0,29.8917,29.9005,29.8741,29.8829,42000.0
2012-02-28 12:50:00,33.98,34.01,33.98,34.0,12900.0,29.8741,29.9005,29.8741,29.8917,12900.0
2012-02-28 12:55:00,34.01,34.03,34.01,34.03,7800.0,29.9005,29.9181,29.9005,29.9181,7800.0
2012-02-28 13:00:00,34.04,34.04,34.02,34.04,11400.0,29.9269,29.9269,29.9093,29.9269,11400.0
2012-02-28 13:05:00,34.06,34.06,34.03,34.03,9300.0,29.9444,29.9444,29.9181,29.9181,9300.0
2012-02-28 13:10:00,34.03,34.03,34.02,34.02,10200.0,29.9181,29.9181,29.9093,29.9093,10200.0
2012-02-28 13:15:00,34.02,34.02,34.01,34.01,18600.0,29.9093,29.9093,29.9005,29.9005,18600.0
2012-02-28 13:20:00,34.02,34.05,34.02,34.04,22500.0,29.9093,29.9357,29.9093,29.9269,22500.0
2012-02-28 13:25:00,34.04,34.04,34.02,34.02,11100.0,29.9269,29.9269,29.9093,29.9093,11100.0
2012-02-28 13:30:00,34.02,34.02,33.99,33.99,14100.0,29.9093,29.9093,29.8829,29.8829,14100.0
2012-02-28 13:35:00,34.0,34.01,33.98,34.01,7200.0,29.8917,29.9005,29.8741,29.9005,7200.0
2012-02-28 13:40:00,34.01,34.01,33.99,34.0,17400.0,29.9005,29.9005,29.8829,29.8917,17400.0
2012-02-28 13:45:00,34.0,34.0,33.96,33.97,25800.0,29.8917,29.8917,29.8565,29.8653,25800.0
2012-02-28 13:50:00,33.97,33.98,33.94,33.96,21600.0,29.8653,29.8741,29.8389,29.8565,21600.0
2012-02-28 13:55:00,33.94,33.99,33.91,33.97,27900.0,29.8389,29.8829,29.8126,29.8653,27900.0
2012-02-28 14:00:00,33.97,34.01,33.95,33.95,22800.0,29.8653,29.9005,29.8477,29.8477,22800.0
2012-02-28 14:05:00,33.96,33.96,33.93,33.93,16200.0,29.8565,29.8565,29.8302,29.8302,16200.0
2012-02-28 14:10:00,33.92,33.97,33.91,33.94,59400.0,29.8214,29.8653,29.8126,29.8389,59400.0
2012-02-28 14:15:00,33.93,33.97,33.93,33.95,17400.0,29.8302,29.8653,29.8302,29.8477,17400.0
2012-02-28 14:20:00,33.96,33.98,33.96,33.98,8400.0,29.8565,29.8741,29.8565,29.8741,8400.0
2012-02-28 14:25:00,33.98,33.98,33.93,33.94,18900.0,29.8741,29.8741,29.8302,29.8389,18900.0
2012-02-28 14:30:00,33.94,33.96,33.91,33.95,24300.0,29.8389,29.8565,29.8126,29.8477,24300.0
2012-02-28 14:35:00,33.95,33.97,33.94,33.96,16200.0,29.8477,29.8653,29.8389,29.8565,16200.0
2012-02-28 14:40:00,33.96,33.98,33.95,33.95,12900.0,29.8565,29.8741,29.8477,29.8477,12900.0
2012-02-28 14:45:00,33.96,33.98,33.95,33.96,14700.0,29.8565,29.8741,29.8477,29.8565,14700.0
2012-02-28 14:50:00,33.97,33.98,33.96,33.96,12600.0,29.8653,29.8741,29.8565,29.8565,12600.0
2012-02-28 14:55:00,33.96,33.97,33.94,33.94,15000.0,29.8565,29.8653,29.8389,29.8389,15000.0
2012-02-28 15:00:00,33.95,33.99,33.94,33.98,21900.0,29.8477,29.8829,29.8389,29.8741,21900.0
2012-02-28 15:05:00,33.98,33.98,33.96,33.97,14400.0,29.8741,29.8741,29.8565,29.8653,14400.0
2012-02-28 15:10:00,33.98,33.98,33.96,33.98,11100.0,29.8741,29.8741,29.8565,29.8741,11100.0
2012-02-28 15:15:00,33.98,34.01,33.98,34.0,19800.0,29.8741,29.9005,29.8741,29.8917,19800.0
2012-02-28 15:20:00,34.01,34.05,34.01,34.05,25800.0,29.9005,29.9357,29.9005,29.9357,25800.0
2012-02-28 15:25:00,34.03,34.05,34.02,34.05,25500.0,29.9181,29.9357,29.9093,29.9357,25500.0
2012-02-28 15:30:00,34.04,34.07,34.04,34.06,43800.0,29.9269,29.9532,29.9269,29.9444,43800.0
2012-02-28 15:35:00,34.06,34.11,34.06,34.11,51300.0,29.9444,29.9884,29.9444,29.9884,51300.0
2012-02-28 15:40:00,34.1,34.16,34.09,34.11,132000.0,29.9796,30.0324,29.9708,29.9884,132000.0
2012-02-28 15:45:00,34.12,34.16,34.11,34.13,83700.0,29.9972,30.0324,29.9884,30.006,83700.0
2012-02-28 15:50:00,34.13,34.13,34.09,34.12,178500.0,30.006,30.006,29.9708,29.9972,178500.0
2012-02-28 15:55:00,34.12,34.13,34.1,34.11,165300.0,29.9972,30.006,29.9796,29.9884,165300.0
2012-02-29 09:30:00,34.16,34.28,34.1,34.25,15000.0,30.0324,30.1379,29.9796,30.1115,15000.0
2012-02-29 09:35:00,34.25,34.25,34.14,34.18,10500.0,30.1115,30.1115,30.0148,30.0499,10500.0
2012-02-29 09:40:00,34.18,34.23,34.17,34.17,16800.0,30.0499,30.0939,30.0412,30.0412,16800.0
2012-02-29 09:45:00,34.18,34.22,34.16,34.2,24600.0,30.0499,30.0851,30.0324,30.0675,24600.0
2012-02-29 09:50:00,34.21,34.22,34.16,34.2,15300.0,30.0763,30.0851,30.0324,30.0675,15300.0
2012-02-29 09:55:00,34.19,34.31,34.19,34.25,42900.0,30.0587,30.1642,30.0587,30.1115,42900.0
2012-02-29 10:00:00,34.25,34.34,34.24,34.29,95700.0,30.1115,30.1906,30.1027,30.1467,95700.0
2012-02-29 10:05:00,34.29,34.32,34.26,34.31,37500.0,30.1467,30.173,30.1203,30.1642,37500.0
2012-02-29 10:10:00,34.31,34.37,34.31,34.35,9300.0,30.1642,30.217,30.1642,30.1994,9300.0
2012-02-29 10:15:00,34.35,34.35,34.32,34.33,26100.0,30.1994,30.1994,30.173,30.1818,26100.0
2012-02-29 10:20:00,34.32,34.34,34.3,34.33,23100.0,30.173,30.1906,30.1554,30.1818,23100.0
2012-02-29 10:25:00,34.34,34.36,34.32,34.33,23100.0,30.1906,30.2082,30.173,30.1818,23100.0
2012-02-29 10:30:00,34.32,34.36,34.29,34.35,51900.0,30.173,30.2082,30.1467,30.1994,51900.0
2012-02-29 10:35:00,34.34,34.34,34.24,34.29,37500.0,30.1906,30.1906,30.1027,30.1467,37500.0
2012-02-29 10:40:00,34.3,34.35,34.29,34.35,53700.0,30.1554,30.1994,30.1467,30.1994,53700.0
2012-02-29 10:45:00,34.35,34.35,34.21,34.25,116700.0,30.1994,30.1994,30.0763,30.1115,116700.0
2012-02-29 10:50:00,34.25,34.27,34.15,34.26,91500.0,30.1115,30.1291,30.0236,30.1203,91500.0
2012-02-29 10:55:00,34.26,34.28,34.25,34.25,42300.0,30.1203,30.1379,30.1115,30.1115,42300.0
2012-02-29 11:00:00,34.25,34.26,34.18,34.25,39600.0,30.1115,30.1203,30.0499,30.1115,39600.0
2012-02-29 11:05:00,34.25,34.27,34.21,34.27,32100.0,30.1115,30.1291,30.0763,30.1291,32100.0
2012-02-29 11:10:00,34.27,34.27,34.2,34.23,43200.0,30.1291,30.1291,30.0675,30.0939,43200.0
2012-02-29 11:15:00,34.2,34.26,34.18,34.19,29400.0,30.0675,30.1203,30.0499,30.0587,29400.0
2012-02-29 11:20:00,34.2,34.2,34.15,34.19,21000.0,30.0675,30.0675,30.0236,30.0587,21000.0
2012-02-29 11:25:00,34.19,34.19,34.08,34.09,18000.0,30.0587,30.0587,29.962,29.9708,18000.0
2012-02-29 11:30:00,34.07,34.17,34.06,34.17,28800.0,29.9532,30.0412,29.9444,30.0412,28800.0
2012-02-29 11:35:00,34.16,34.18,34.12,34.13,12600.0,30.0324,30.0499,29.9972,30.006,12600.0
2012-02-29 11:40:00,34.13,34.17,34.11,34.15,20700.0,30.006,30.0412,29.9884,30.0236,20700.0
2012-02-29 11:45:00,34.15,34.21,34.14,34.19,27600.0,30.0236,30.0763,30.0148,30.0587,27600.0
2012-02-29 11:50:00,34.21,34.23,34.19,34.22,19500.0,30.0763,30.0939,30.0587,30.0851,19500.0
2012-02-29 11:55:00,34.22,34.25,34.21,34.24,12600.0,30.0851,30.1115,30.0763,30.1027,12600.0
2012-02-29 12:00:00,34.22,34.23,34.2,34.21,13200.0,30.0851,30.0939,30.0675,30.0763,13200.0
2012-02-29 12:05:00,34.21,34.21,34.16,34.19,19200.0,30.0763,30.0763,30.0324,30.0587,19200.0
2012-02-29 12:10:00,34.21,34.23,34.2,34.23,9000.0,30.0763,30.0939,30.0675,30.0939,9000.0
2012-02-29 12:15:00,34.22,34.27,34.22,34.26,33300.0,30.0851,30.1291,30.0851,30.1203,33300.0
2012-02-29 12:20:00,34.27,34.27,34.24,34.25,17700.0,30.1291,30.1291,30.1027,30.1115,17700.0
2012-02-29 12:25:00,34.25,34.26,34.2,34.22,21300.0,30.1115,30.1203,30.0675,30.0851,21300.0
2012-02-29 12:30:00,34.22,34.25,34.2,34.2,19200.0,30.0851,30.1115,30.0675,30.0675,19200.0
2012-02-29 12:35:00,34.2,34.22,34.19,34.22,13500.0,30.0675,30.0851,30.0587,30.0851,13500.0
2012-02-29 12:40:00,34.22,34.27,34.22,34.26,21300.0,30.0851,30.1291,30.0851,30.1203,21300.0
2012-02-29 12:45:00,34.25,34.26,34.18,34.18,13500.0,30.1115,30.1203,30.0499,30.0499,13500.0
2012-02-29 12:50:00,34.18,34.23,34.17,34.23,18300.0,30.0499,30.0939,30.0412,30.0939,18300.0
2012-02-29 12:55:00,34.24,34.27,34.23,34.26,14700.0,30.1027,30.1291,30.0939,30.1203,14700.0
2012-02-29 13:00:00,34.27,34.3,34.26,34.29,26100.0,30.1291,30.1554,30.1203,30.1467,26100.0
2012-02-29 13:05:00,34.3,34.35,34.3,34.33,45000.0,30.1554,30.1994,30.1554,30.1818,45000.0
2012-02-29 13:10:00,34.35,34.35,34.3,34.31,14100.0,30.1994,30.1994,30.1554,30.1642,14100.0
2012-02-29 13:15:00,34.31,34.35,34.3,34.32,56100.0,30.1642,30.1994,30.1554,30.173,56100.0
2012-02-29 13:20:00,34.3,34.38,34.3,34.38,49800.0,30.1554,30.2258,30.1554,30.2258,49800.0
2012-02-29 13:25:00,34.38,34.38,34.34,34.34,7800.0,30.2258,30.2258,30.1906,30.1906,7800.0
2012-02-29 13:30:00,34.33,34.36,34.31,34.36,73200.0,30.1818,30.2082,30.1642,30.2082,73200.0
2012-02-29 13:35:00,34.37,34.38,34.36,34.37,11400.0,30.217,30.2258,30.2082,30.217,11400.0
2012-02-29 13:40:00,34.37,34.37,34.35,34.36,6000.0,30.217,30.217,30.1994,30.2082,6000.0
2012-02-29 13:45:00,34.36,34.36,34.33,34.36,15600.0,30.2082,30.2082,30.1818,30.2082,15600.0
2012-02-29 13:50:00,34.36,34.36,34.26,34.27,52800.0,30.2082,30.2082,30.1203,30.1291,52800.0
2012-02-29 13:55:00,34.27,34.32,34.25,34.3,27300.0,30.1291,30.173,30.1115,30.1554,27300.0
2012-02-29 14:00:00,34.29,34.3,34.26,34.3,22200.0,30.1467,30.1554,30.1203,30.1554,22200.0
2012-02-29 14:05:00,34.31,34.35,34.31,34.34,37200.0,30.1642,30.1994,30.1642,30.1906,37200.0
2012-02-29 14:10:00,34.35,34.36,34.31,34.31,15900.0,30.1994,30.2082,30.1642,30.1642,15900.0
2012-02-29 14:15:00,34.31,34.32,34.28,34.29,12300.0,30.1642,30.173,30.1379,30.1467,12300.0
2012-02-29 14:20:00,34.29,34.29,34.24,34.25,16200.0,30.1467,30.1467,30.1027,30.1115,16200.0
2012-02-29 14:25:00,34.26,34.34,34.25,34.33,23700.0,30.1203,30.1906,30.1115,30.1818,23700.0
2012-02-29 14:30:00,34.33,34.34,34.31,34.32,24000.0,30.1818,30.1906,30.1642,30.173,24000.0
2012-02-29 14:35:00,34.31,34.35,34.3,34.33,27600.0,30.1642,30.1994,30.1554,30.1818,27600.0
2012-02-29 14:40:00,34.32,34.35,34.29,34.34,20400.0,30.173,30.1994,30.1467,30.1906,20400.0
2012-02-29 14:45:00,34.33,34.38,34.32,34.38,21900.0,30.1818,30.2258,30.173,30.2258,21900.0
2012-02-29 14:50:00,34.38,34.4,34.38,34.39,12900.0,30.2258,30.2434,30.2258,30.2346,12900.0
2012-02-29 14:55:00,34.38,34.39,34.32,34.34,16800.0,30.2258,30.2346,30.173,30.1906,16800.0
2012-02-29 15:00:00,34.34,34.34,34.31,34.32,39900.0,30.1906,30.1906,30.1642,30.173,39900.0
2012-02-29 15:05:00,34.32,34.35,34.31,34.34,19800.0,30.173,30.1994,30.1642,30.1906,19800.0
2012-02-29 15:10:00,34.34,34.37,34.33,34.35,22500.0,30.1906,30.217,30.1818,30.1994,22500.0
2012-02-29 15:15:00,34.35,34.35,34.32,34.34,21000.0,30.1994,30.1994,30.173,30.1906,21000.0
2012-02-29 15:20:00,34.34,34.35,34.32,34.35,40200.0,30.1906,30.1994,30.173,30.1994,40200.0
2012-02-29 15:25:00,34.34,34.38,34.32,34.38,49200.0,30.1906,30.2258,30.173,30.2258,49200.0
2012-02-29 15:30:00,34.37,34.37,34.33,34.37,57900.0,30.217,30.217,30.1818,30.217,57900.0
2012-02-29 15:35:00,34.37,34.4,34.34,34.39,87600.0,30.217,30.2434,30.1906,30.2346,87600.0
2012-02-29 15:40:00,34.39,34.43,34.37,34.42,57000.0,30.2346,30.2697,30.217,30.2609,57000.0
2012-02-29 15:45:00,34.42,34.44,34.38,34.43,128400.0,30.2609,30.2785,30.2258,30.2697,128400.0
2012-02-29 15:50:00,34.43,34.44,34.4,34.41,102000.0,30.2697,30.2785,30.2434,30.2522,102000.0
2012-02-29 15:55:00,34.41,34.44,34.38,34.42,261600.0,30.2522,30.2785,30.2258,30.2609,261600.0
2012-03-01 09:30:00,34.41,34.43,34.3,34.33,81300.0,30.2522,30.2697,30.1554,30.1818,81300.0
2012-03-01 09:35:00,34.34,34.46,34.31,34.45,17400.0,30.1906,30.2961,30.1642,30.2873,17400.0
2012-03-01 09:40:00,34.43,34.46,34.38,34.39,10500.0,30.2697,30.2961,30.2258,30.2346,10500.0
2012-03-01 09:45:00,34.38,34.45,34.37,34.43,21900.0,30.2258,30.2873,30.217,30.2697,21900.0
2012-03-01 09:50:00,34.42,34.46,34.4,34.45,22500.0,30.2609,30.2961,30.2434,30.2873,22500.0
2012-03-01 09:55:00,34.45,34.45,34.38,34.42,22500.0,30.2873,30.2873,30.2258,30.2609,22500.0
2012-03-01 10:00:00,34.42,34.42,34.27,34.29,37800.0,30.2609,30.2609,30.1291,30.1467,37800.0
2012-03-01 10:05:00,34.29,34.34,34.27,34.33,53400.0,30.1467,30.1906,30.1291,30.1818,53400.0
2012-03-01 10:10:00,34.34,34.35,34.29,34.3,32100.0,30.1906,30.1994,30.1467,30.1554,32100.0
2012-03-01 10:15:00,34.32,34.35,34.28,34.32,19500.0,30.173,30.1994,30.1379,30.173,19500.0
2012-03-01 10:20:00,34.33,34.37,34.33,34.34,12600.0,30.1818,30.217,30.1818,30.1906,12600.0
2012-03-01 10:25:00,34.35,34.39,34.33,34.35,25800.0,30.1994,30.2346,30.1818,30.1994,25800.0
2012-03-01 10:30:00,34.34,34.36,34.31,34.35,35100.0,30.1906,30.2082,30.1642,30.1994,35100.0
2012-03-01 10:35:00,34.35,34.38,34.33,34.36,33900.0,30.1994,30.2258,30.1818,30.2082,33900.0
2012-03-01 10:40:00,34.36,34.38,34.33,34.36,19500.0,30.2082,30.2258,30.1818,30.2082,19500.0
2012-03-01 10:45:00,34.37,34.38,34.35,34.36,11700.0,30.217,30.2258,30.1994,30.2082,11700.0
2012-03-01 10:50:00,34.35,34.38,34.33,34.38,63300.0,30.1994,30.2258,30.1818,30.2258,63300.0
2012-03-01 10:55:00,34.38,34.41,34.36,34.4,29400.0,30.2258,30.2522,30.2082,30.2434,29400.0
2012-03-01 11:00:00,34.4,34.48,34.4,34.47,21000.0,30.2434,30.3137,30.2434,30.3049,21000.0
2012-03-01 11:05:00,34.47,34.48,34.42,34.43,18000.0,30.3049,30.3137,30.2609,30.2697,18000.0
2012-03-01 11:10:00,34.43,34.43,34.4,34.43,38400.0,30.2697,30.2697,30.2434,30.2697,38400.0
2012-03-01 11:15:00,34.43,34.47,34.43,34.47,19500.0,30.2697,30.3049,30.2697,30.3049,19500.0
2012-03-01 11:20:00,34.46,34.47,34.41,34.41,21900.0,30.2961,30.3049,30.2522,30.2522,21900.0
2012-03-01 11:25:00,34.4,34.42,34.39,34.42,37800.0,30.2434,30.2609,30.2346,30.2609,37800.0
2012-03-01 11:30:00,34.42,34.43,34.42,34.42,10500.0,30.2609,30.2697,30.2609,30.2609,10500.0
2012-03-01 11:35:00,34.43,34.43,34.41,34.42,9300.0,30.2697,30.2697,30.2522,30.2609,9300.0
2012-03-01 11:40:00,34.42,34.45,34.42,34.44,8700.0,30.2609,30.2873,30.2609,30.2785,8700.0
2012-03-01 11:45:00,34.45,34.47,34.41,34.42,42600.0,30.2873,30.3049,30.2522,30.2609,42600.0
2012-03-01 11:50:00,34.4,34.41,34.39,34.4,10200.0,30.2434,30.2522,30.2346,30.2434,10200.0
2012-03-01 11:55:00,34.4,34.41,34.37,34.37,43500.0,30.2434,30.2522,30.217,30.217,43500.0
2012-03-01 12:00:00,34.39,34.43,34.37,34.42,30600.0,30.2346,30.2697,30.217,30.2609,30600.0
2012-03-01 12:05:00,34.4,34.44,34.4,34.44,11400.0,30.2434,30.2785,30.2434,30.2785,11400.0
2012-03-01 12:10:00,34.44,34.47,34.44,34.46,12000.0,30.2785,30.3049,30.2785,30.2961,12000.0
2012-03-01 12:15:00,34.46,34.47,34.46,34.47,4800.0,30.2961,30.3049,30.2961,30.3049,4800.0
2012-03-01 12:20:00,34.47,34.5,34.46,34.47,18000.0,30.3049,30.3313,30.2961,30.3049,18000.0
2012-03-01 12:25:00,34.46,34.46,34.45,34.45,6000.0,30.2961,30.2961,30.2873,30.2873,6000.0
2012-03-01 12:30:00,34.45,34.47,34.44,34.46,30300.0,30.2873,30.3049,30.2785,30.2961,30300.0
2012-03-01 12:35:00,34.46,34.46,34.44,34.44,18900.0,30.2961,30.2961,30.2785,30.2785,18900.0
2012-03-01 12:40:00,34.44,34.45,34.42,34.42,8400.0,30.2785,30.2873,30.2609,30.2609,8400.0
2012-03-01 12:45:00,34.43,34.45,34.42,34.45,24900.0,30.2697,30.2873,30.2609,30.2873,24900.0
2012-03-01 12:50:00,34.45,34.48,34.44,34.48,6000.0,30.2873,30.3137,30.2785,30.3137,6000.0
2012-03-01 12:55:00,34.46,34.47,34.43,34.44,27300.0,30.2961,30.3049,30.2697,30.2785,27300.0
2012-03-01 13:00:00,34.45,34.46,34.44,34.45,25500.0,30.2873,30.2961,30.2785,30.2873,25500.0
2012-03-01 13:05:00,34.45,34.45,34.45,34.45,4200.0,30.2873,30.2873,30.2873,30.2873,4200.0
2012-03-01 13:10:00,34.44,34.45,34.4,34.44,39600.0,30.2785,30.2873,30.2434,30.2785,39600.0
2012-03-01 13:15:00,34.42,34.42,34.41,34.42,13500.0,30.2609,30.2609,30.2522,30.2609,13500.0
2012-03-01 13:20:00,34.42,34.47,34.41,34.46,10500.0,30.2609,30.3049,30.2522,30.2961,10500.0
2012-03-01 13:25:00,34.45,34.47,34.45,34.47,6000.0,30.2873,30.3049,30.2873,30.3049,6000.0
2012-03-01 13:30:00,34.47,34.48,34.47,34.48,6600.0,30.3049,30.3137,30.3049,30.3137,6600.0
2012-03-01 13:35:00,34.48,34.5,34.47,34.5,12900.0,30.3137,30.3313,30.3049,30.3313,12900.0
2012-03-01 13:40:00,34.5,34.53,34.49,34.49,10200.0,30.3313,30.3577,30.3225,30.3225,10200.0
2012-03-01 13:45:00,34.49,34.5,34.49,34.5,6000.0,30.3225,30.3313,30.3225,30.3313,6000.0
2012-03-01 13:50:00,34.49,34.5,34.49,34.49,17700.0,30.3225,30.3313,30.3225,30.3225,17700.0
2012-03-01 13:55:00,34.5,34.51,34.49,34.5,10500.0,30.3313,30.3401,30.3225,30.3313,10500.0
2012-03-01 14:00:00,34.49,34.5,34.49,34.5,12000.0,30.3225,30.3313,30.3225,30.3313,12000.0
2012-03-01 14:05:00,34.5,34.52,34.5,34.52,7800.0,30.3313,30.3489,30.3313,30.3489,7800.0
2012-03-01 14:10:00,34.52,34.52,34.5,34.51,14700.0,30.3489,30.3489,30.3313,30.3401,14700.0
2012-03-01 14:15:00,34.51,34.51,34.5,34.5,13200.0,30.3401,30.3401,30.3313,30.3313,13200.0
2012-03-01 14:20:00,34.5,34.52,34.49,34.5,39000.0,30.3313,30.3489,30.3225,30.3313,39000.0
2012-03-01 14:25:00,34.49,34.5,34.48,34.48,33900.0,30.3225,30.3313,30.3137,30.3137,33900.0
2012-03-01 14:30:00,34.48,34.5,34.48,34.5,31500.0,30.3137,30.3313,30.3137,30.3313,31500.0
2012-03-01 14:35:00,34.5,34.51,34.5,34.5,15000.0,30.3313,30.3401,30.3313,30.3313,15000.0
2012-03-01 14:40:00,34.5,34.53,34.49,34.53,21900.0,30.3313,30.3577,30.3225,30.3577,21900.0
2012-03-01 14:45:00,34.53,34.53,34.5,34.51,15000.0,30.3577,30.3577,30.3313,30.3401,15000.0
2012-03-01 14:50:00,34.52,34.54,34.5,34.54,13500.0,30.3489,30.3664,30.3313,30.3664,13500.0
2012-03-01 14:55:00,34.53,34.53,34.52,34.53,10800.0,30.3577,30.3577,30.3489,30.3577,10800.0
2012-03-01 15:00:00,34.53,34.54,34.52,34.52,16200.0,30.3577,30.3664,30.3489,30.3489,16200.0
2012-03-01 15:05:00,34.52,34.52,34.49,34.5,37500.0,30.3489,30.3489,30.3225,30.3313,37500.0
2012-03-01 15:10:00,34.5,34.53,34.49,34.5,54000.0,30.3313,30.3577,30.3225,30.3313,54000.0
2012-03-01 15:15:00,34.5,34.51,34.46,34.47,89400.0,30.3313,30.3401,30.2961,30.3049,89400.0
2012-03-01 15:20:00,34.47,34.48,34.41,34.43,68100.0,30.3049,30.3137,30.2522,30.2697,68100.0
2012-03-01 15:25:00,34.41,34.45,34.41,34.43,27600.0,30.2522,30.2873,30.2522,30.2697,27600.0
2012-03-01 15:30:00,34.44,34.44,34.4,34.41,36900.0,30.2785,30.2785,30.2434,30.2522,36900.0
2012-03-01 15:35:00,34.42,34.43,34.39,34.41,33900.0,30.2609,30.2697,30.2346,30.2522,33900.0
2012-03-01 15:40:00,34.42,34.47,34.42,34.46,33300.0,30.2609,30.3049,30.2609,30.2961,33300.0
2012-03-01 15:45:00,34.46,34.5,34.46,34.49,41100.0,30.2961,30.3313,30.2961,30.3225,41100.0
2012-03-01 15:50:00,34.48,34.54,34.48,34.53,53700.0,30.3137,30.3664,30.3137,30.3577,53700.0
2012-03-01 15:55:00,34.52,34.53,34.5,34.52,83400.0,30.3489,30.3577,30.3313,30.3489,83400.0
2012-03-02 09:30:00,34.47,34.47,34.33,34.33,48900.0,30.3049,30.3049,30.1818,30.1818,48900.0
2012-03-02 09:35:00,34.33,34.39,34.33,34.33,26700.0,30.1818,30.2346,30.1818,30.1818,26700.0
2012-03-02 09:40:00,34.33,34.46,34.33,34.44,29400.0,30.1818,30.2961,30.1818,30.2785,29400.0
2012-03-02 09:45:00,34.45,34.47,34.45,34.45,18600.0,30.2873,30.3049,30.2873,30.2873,18600.0
2012-03-02 09:50:00,34.46,34.46,34.33,34.4,48600.0,30.2961,30.2961,30.1818,30.2434,48600.0
2012-03-02 09:55:00,34.41,34.41,34.33,34.34,19800.0,30.2522,30.2522,30.1818,30.1906,19800.0
2012-03-02 10:00:00,34.34,34.4,34.31,34.36,71700.0,30.1906,30.2434,30.1642,30.2082,71700.0
2012-03-02 10:05:00,34.37,34.38,34.35,34.38,13500.0,30.217,30.2258,30.1994,30.2258,13500.0
2012-03-02 10:10:00,34.39,34.46,34.38,34.44,24600.0,30.2346,30.2961,30.2258,30.2785,24600.0
2012-03-02 10:15:00,34.46,34.54,34.46,34.5,78300.0,30.2961,30.3664,30.2961,30.3313,78300.0
2012-03-02 10:20:00,34.51,34.51,34.42,34.43,30600.0,30.3401,30.3401,30.2609,30.2697,30600.0
2012-03-02 10:25:00,34.43,34.47,34.42,34.42,13500.0,30.2697,30.3049,30.2609,30.2609,13500.0
2012-03-02 10:30:00,34.43,34.43,34.35,34.35,23700.0,30.2697,30.2697,30.1994,30.1994,23700.0
2012-03-02 10:35:00,34.36,34.39,34.35,34.38,9300.0,30.2082,30.2346,30.1994,30.2258,9300.0
2012-03-02 10:40:00,34.39,34.44,34.38,34.44,18900.0,30.2346,30.2785,30.2258,30.2785,18900.0
2012-03-02 10:45:00,34.44,34.45,34.38,34.38,15000.0,30.2785,30.2873,30.2258,30.2258,15000.0
2012-03-02 10:50:00,34.37,34.37,34.35,34.36,15300.0,30.217,30.217,30.1994,30.2082,15300.0
2012-03-02 10:55:00,34.39,34.39,34.33,34.34,21300.0,30.2346,30.2346,30.1818,30.1906,21300.0
2012-03-02 11:00:00,34.33,34.35,34.3,34.3,49500.0,30.1818,30.1994,30.1554,30.1554,49500.0
2012-03-02 11:05:00,34.28,34.3,34.25,34.3,68100.0,30.1379,30.1554,30.1115,30.1554,68100.0
2012-03-02 11:10:00,34.31,34.32,34.28,34.3,27900.0,30.1642,30.173,30.1379,30.1554,27900.0
2012-03-02 11:15:00,34.3,34.33,34.28,34.33,21000.0,30.1554,30.1818,30.1379,30.1818,21000.0
2012-03-02 11:20:00,34.32,34.37,34.32,34.37,9300.0,30.173,30.217,30.173,30.217,9300.0
2012-03-02 11:25:00,34.36,34.36,34.31,34.31,12000.0,30.2082,30.2082,30.1642,30.1642,12000.0
2012-03-02 11:30:00,34.3,34.34,34.3,34.33,18000.0,30.1554,30.1906,30.1554,30.1818,18000.0
2012-03-02 11:35:00,34.33,34.33,34.29,34.29,16200.0,30.1818,30.1818,30.1467,30.1467,16200.0
2012-03-02 11:40:00,34.28,34.28,34.19,34.23,17400.0,30.1379,30.1379,30.0587,30.0939,17400.0
2012-03-02 11:45:00,34.21,34.22,34.2,34.21,9600.0,30.0763,30.0851,30.0675,30.0763,9600.0
2012-03-02 11:50:00,34.21,34.21,34.18,34.19,13800.0,30.0763,30.0763,30.0499,30.0587,13800.0
2012-03-02 11:55:00,34.19,34.24,34.19,34.23,18000.0,30.0587,30.1027,30.0587,30.0939,18000.0
2012-03-02 12:00:00,34.24,34.27,34.22,34.27,14100.0,30.1027,30.1291,30.0851,30.1291,14100.0
2012-03-02 12:05:00,34.27,34.28,34.23,34.23,19500.0,30.1291,30.1379,30.0939,30.0939,19500.0
2012-03-02 12:10:00,34.24,34.28,34.24,34.28,3900.0,30.1027,30.1379,30.1027,30.1379,3900.0
2012-03-02 12:15:00,34.29,34.29,34.23,34.24,24900.0,30.1467,30.1467,30.0939,30.1027,24900.0
2012-03-02 12:20:00,34.24,34.24,34.19,34.19,17400.0,30.1027,30.1027,30.0587,30.0587,17400.0
2012-03-02 12:25:00,34.21,34.21,34.2,34.21,8700.0,30.0763,30.0763,30.0675,30.0763,8700.0
2012-03-02 12:30:00,34.2,34.22,34.2,34.22,13500.0,30.0675,30.0851,30.0675,30.0851,13500.0
2012-03-02 12:35:00,34.21,34.23,34.2,34.2,8700.0,30.0763,30.0939,30.0675,30.0675,8700.0
2012-03-02 12:40:00,34.2,34.21,34.18,34.2,25500.0,30.0675,30.0763,30.0499,30.0675,25500.0
2012-03-02 12:45:00,34.2,34.21,34.19,34.2,11400.0,30.0675,30.0763,30.0587,30.0675,11400.0
2012-03-02 12:50:00,34.21,34.21,34.2,34.21,7800.0,30.0763,30.0763,30.0675,30.0763,7800.0
2012-03-02 12:55:00,34.21,34.21,34.19,34.21,12300.0,30.0763,30.0763,30.0587,30.0763,12300.0
2012-03-02 13:00:00,34.21,34.23,34.2,34.22,10200.0,30.0763,30.0939,30.0675,30.0851,10200.0
2012-03-02 13:05:00,34.22,34.23,34.18,34.23,23700.0,30.0851,30.0939,30.0499,30.0939,23700.0
2012-03-02 13:10:00,34.22,34.23,34.13,34.14,15000.0,30.0851,30.0939,30.006,30.0148,15000.0
2012-03-02 13:15:00,34.13,34.15,34.12,34.13,11700.0,30.006,30.0236,29.9972,30.006,11700.0
2012-03-02 13:20:00,34.12,34.12,34.1,34.1,12300.0,29.9972,29.9972,29.9796,29.9796,12300.0
2012-03-02 13:25:00,34.11,34.12,34.09,34.11,17700.0,29.9884,29.9972,29.9708,29.9884,17700.0
2012-03-02 13:30:00,34.12,34.14,34.12,34.13,5100.0,29.9972,30.0148,29.9972,30.006,5100.0
2012-03-02 13:35:00,34.13,34.13,34.1,34.1,13500.0,30.006,30.006,29.9796,29.9796,13500.0
2012-03-02 13:40:00,34.11,34.13,34.11,34.12,8400.0,29.9884,30.006,29.9884,29.9972,8400.0
2012-03-02 13:45:00,34.12,34.12,34.1,34.11,7800.0,29.9972,29.9972,29.9796,29.9884,7800.0
2012-03-02 13:50:00,34.1,34.13,34.09,34.13,18900.0,29.9796,30.006,29.9708,30.006,18900.0
2012-03-02 13:55:00,34.13,34.17,34.12,34.17,9900.0,30.006,30.0412,29.9972,30.0412,9900.0
2012-03-02 14:00:00,34.18,34.19,34.17,34.19,16200.0,30.0499,30.0587,30.0412,30.0587,16200.0
2012-03-02 14:05:00,34.19,34.2,34.17,34.18,36300.0,30.0587,30.0675,30.0412,30.0499,36300.0
2012-03-02 14:10:00,34.18,34.2,34.16,34.19,18600.0,30.0499,30.0675,30.0324,30.0587,18600.0
2012-03-02 14:15:00,34.18,34.22,34.18,34.22,14100.0,30.0499,30.0851,30.0499,30.0851,14100.0
2012-03-02 14:20:00,34.21,34.22,34.17,34.19,23400.0,30.0763,30.0851,30.0412,30.0587,23400.0
2012-03-02 14:25:00,34.18,34.2,34.17,34.17,9600.0,30.0499,30.0675,30.0412,30.0412,9600.0
2012-03-02 14:30:00,34.17,34.17,34.14,34.15,21900.0,30.0412,30.0412,30.0148,30.0236,21900.0
2012-03-02 14:35:00,34.16,34.18,34.16,34.18,8400.0,30.0324,30.0499,30.0324,30.0499,8400.0
2012-03-02 14:40:00,34.19,34.19,34.16,34.18,9900.0,30.0587,30.0587,30.0324,30.0499,9900.0
2012-03-02 14:45:00,34.17,34.18,34.16,34.17,11100.0,30.0412,30.0499,30.0324,30.0412,11100.0
2012-03-02 14:50:00,34.17,34.2,34.17,34.19,11100.0,30.0412,30.0675,30.0412,30.0587,11100.0
2012-03-02 14:55:00,34.2,34.22,34.18,34.2,18900.0,30.0675,30.0851,30.0499,30.0675,18900.0
2012-03-02 15:00:00,34.2,34.23,34.2,34.22,25200.0,30.0675,30.0939,30.0675,30.0851,25200.0
2012-03-02 15:05:00,34.22,34.22,34.18,34.19,17100.0,30.0851,30.0851,30.0499,30.0587,17100.0
2012-03-02 15:10:00,34.19,34.24,34.19,34.23,15600.0,30.0587,30.1027,30.0587,30.0939,15600.0
2012-03-02 15:15:00,34.23,34.24,34.17,34.18,19800.0,30.0939,30.1027,30.0412,30.0499,19800.0
2012-03-02 15:20:00,34.18,34.22,34.18,34.22,13800.0,30.0499,30.0851,30.0499,30.0851,13800.0
2012-03-02 15:25:00,34.22,34.23,34.2,34.2,35400.0,30.0851,30.0939,30.0675,30.0675,35400.0
2012-03-02 15:30:00,34.21,34.24,34.21,34.21,48900.0,30.0763,30.1027,30.0763,30.0763,48900.0
2012-03-02 15:35:00,34.21,34.21,34.13,34.13,28200.0,30.0763,30.0763,30.006,30.006,28200.0
2012-03-02 15:40:00,34.14,34.18,34.11,34.12,33600.0,30.0148,30.0499,29.9884,29.9972,33600.0
2012-03-02 15:45:00,34.12,34.14,34.1,34.11,63900.0,29.9972,30.0148,29.9796,29.9884,63900.0
2012-03-02 15:50:00,34.12,34.14,34.11,34.12,56400.0,29.9972,30.0148,29.9884,29.9972,56400.0
2012-03-02 15:55:00,34.12,34.15,34.1,34.14,100800.0,29.9972,30.0236,29.9796,30.0148,100800.0
2012-03-05 09:30:00,34.08,34.21,34.08,34.17,35100.0,29.962,30.0763,29.962,30.0412,35100.0
2012-03-05 09:35:00,34.2,34.2,34.11,34.2,14100.0,30.0675,30.0675,29.9884,30.0675,14100.0
2012-03-05 09:40:00,34.2,34.22,34.19,34.22,9900.0,30.0675,30.0851,30.0587,30.0851,9900.0
2012-03-05 09:45:00,34.22,34.27,34.19,34.2,26400.0,30.0851,30.1291,30.0587,30.0675,26400.0
2012-03-05 09:50:00,34.22,34.31,34.19,34.29,24000.0,30.0851,30.1642,30.0587,30.1467,24000.0
2012-03-05 09:55:00,34.3,34.38,34.3,34.35,42600.0,30.1554,30.2258,30.1554,30.1994,42600.0
2012-03-05 10:00:00,34.35,34.5,34.33,34.5,63000.0,30.1994,30.3313,30.1818,30.3313,63000.0
2012-03-05 10:05:00,34.5,34.56,34.48,34.5,56100.0,30.3313,30.384,30.3137,30.3313,56100.0
2012-03-05 10:10:00,34.51,34.52,34.48,34.5,34500.0,30.3401,30.3489,30.3137,30.3313,34500.0
2012-03-05 10:15:00,34.51,34.52,34.43,34.43,23400.0,30.3401,30.3489,30.2697,30.2697,23400.0
2012-03-05 10:20:00,34.44,34.44,34.27,34.27,41100.0,30.2785,30.2785,30.1291,30.1291,41100.0
2012-03-05 10:25:00,34.25,34.25,34.12,34.15,75000.0,30.1115,30.1115,29.9972,30.0236,75000.0
2012-03-05 10:30:00,34.15,34.19,34.12,34.18,108000.0,30.0236,30.0587,29.9972,30.0499,108000.0
2012-03-05 10:35:00,34.17,34.19,34.13,34.18,39000.0,30.0412,30.0587,30.006,30.0499,39000.0
2012-03-05 10:40:00,34.19,34.34,34.19,34.31,45300.0,30.0587,30.1906,30.0587,30.1642,45300.0
2012-03-05 10:45:00,34.31,34.35,34.24,34.34,27600.0,30.1642,30.1994,30.1027,30.1906,27600.0
2012-03-05 10:50:00,34.35,34.36,34.35,34.35,20400.0,30.1994,30.2082,30.1994,30.1994,20400.0
2012-03-05 10:55:00,34.35,34.36,34.34,34.36,28500.0,30.1994,30.2082,30.1906,30.2082,28500.0
2012-03-05 11:00:00,34.37,34.4,34.33,34.35,40800.0,30.217,30.2434,30.1818,30.1994,40800.0
2012-03-05 11:05:00,34.35,34.38,34.33,34.37,48900.0,30.1994,30.2258,30.1818,30.217,48900.0
2012-03-05 11:10:00,34.37,34.42,34.37,34.41,57300.0,30.217,30.2609,30.217,30.2522,57300.0
2012-03-05 11:15:00,34.41,34.41,34.28,34.29,53700.0,30.2522,30.2522,30.1379,30.1467,53700.0
2012-03-05 11:20:00,34.29,34.34,34.24,34.33,27000.0,30.1467,30.1906,30.1027,30.1818,27000.0
2012-03-05 11:25:00,34.34,34.34,34.32,34.33,17100.0,30.1906,30.1906,30.173,30.1818,17100.0
2012-03-05 11:30:00,34.34,34.35,34.32,34.35,17100.0,30.1906,30.1994,30.173,30.1994,17100.0
2012-03-05 11:35:00,34.34,34.34,34.27,34.27,21600.0,30.1906,30.1906,30.1291,30.1291,21600.0
2012-03-05 11:40:00,34.27,34.34,34.25,34.34,27600.0,30.1291,30.1906,30.1115,30.1906,27600.0
2012-03-05 11:45:00,34.34,34.35,34.33,34.33,11100.0,30.1906,30.1994,30.1818,30.1818,11100.0
2012-03-05 11:50:00,34.34,34.34,34.31,34.33,20100.0,30.1906,30.1906,30.1642,30.1818,20100.0
2012-03-05 11:55:00,34.32,34.33,34.24,34.25,15000.0,30.173,30.1818,30.1027,30.1115,15000.0
2012-03-05 12:00:00,34.25,34.26,34.22,34.26,21600.0,30.1115,30.1203,30.0851,30.1203,21600.0
2012-03-05 12:05:00,34.25,34.25,34.22,34.23,9900.0,30.1115,30.1115,30.0851,30.0939,9900.0
2012-03-05 12:10:00,34.22,34.28,34.19,34.28,28200.0,30.0851,30.1379,30.0587,30.1379,28200.0
2012-03-05 12:15:00,34.27,34.27,34.25,34.25,11400.0,30.1291,30.1291,30.1115,30.1115,11400.0
2012-03-05 12:20:00,34.25,34.34,34.25,34.3,39600.0,30.1115,30.1906,30.1115,30.1554,39600.0
2012-03-05 12:25:00,34.29,34.29,34.25,34.25,9600.0,30.1467,30.1467,30.1115,30.1115,9600.0
2012-03-05 12:30:00,34.25,34.31,34.25,34.25,37800.0,30.1115,30.1642,30.1115,30.1115,37800.0
2012-03-05 12:35:00,34.25,34.25,34.25,34.25,6900.0,30.1115,30.1115,30.1115,30.1115,6900.0
2012-03-05 12:40:00,34.24,34.3,34.24,34.28,47100.0,30.1027,30.1554,30.1027,30.1379,47100.0
2012-03-05 12:45:00,34.28,34.33,34.24,34.29,42000.0,30.1379,30.1818,30.1027,30.1467,42000.0
2012-03-05 12:50:00,34.29,34.29,34.25,34.25,23700.0,30.1467,30.1467,30.1115,30.1115,23700.0
2012-03-05 12:55:00,34.25,34.33,34.25,34.33,45900.0,30.1115,30.1818,30.1115,30.1818,45900.0
2012-03-05 13:00:00,34.33,34.35,34.33,34.34,24600.0,30.1818,30.1994,30.1818,30.1906,24600.0
2012-03-05 13:05:00,34.35,34.36,34.32,34.32,26400.0,30.1994,30.2082,30.173,30.173,26400.0
2012-03-05 13:10:00,34.32,34.34,34.32,34.34,28500.0,30.173,30.1906,30.173,30.1906,28500.0
2012-03-05 13:15:00,34.33,34.36,34.33,34.34,17100.0,30.1818,30.2082,30.1818,30.1906,17100.0
2012-03-05 13:20:00,34.35,34.35,34.32,34.33,26400.0,30.1994,30.1994,30.173,30.1818,26400.0
2012-03-05 13:25:00,34.33,34.34,34.31,34.32,27000.0,30.1818,30.1906,30.1642,30.173,27000.0
2012-03-05 13:30:00,34.31,34.31,34.26,34.26,19500.0,30.1642,30.1642,30.1203,30.1203,19500.0
2012-03-05 13:35:00,34.26,34.27,34.23,34.26,24000.0,30.1203,30.1291,30.0939,30.1203,24000.0
2012-03-05 13:40:00,34.25,34.25,34.23,34.25,26700.0,30.1115,30.1115,30.0939,30.1115,26700.0
2012-03-05 13:45:00,34.24,34.24,34.2,34.2,15900.0,30.1027,30.1027,30.0675,30.0675,15900.0
2012-03-05 13:50:00,34.2,34.2,34.15,34.17,25800.0,30.0675,30.0675,30.0236,30.0412,25800.0
2012-03-05 13:55:00,34.18,34.19,34.17,34.17,16500.0,30.0499,30.0587,30.0412,30.0412,16500.0
2012-03-05 14:00:00,34.16,34.17,34.16,34.16,16800.0,30.0324,30.0412,30.0324,30.0324,16800.0
2012-03-05 14:05:00,34.15,34.17,34.12,34.17,32400.0,30.0236,30.0412,29.9972,30.0412,32400.0
2012-03-05 14:10:00,34.17,34.17,34.13,34.17,31200.0,30.0412,30.0412,30.006,30.0412,31200.0
2012-03-05 14:15:00,34.19,34.2,34.19,34.19,11400.0,30.0587,30.0675,30.0587,30.0587,11400.0
2012-03-05 14:20:00,34.19,34.19,34.16,34.18,25500.0,30.0587,30.0587,30.0324,30.0499,25500.0
2012-03-05 14:25:00,34.18,34.22,34.18,34.21,21300.0,30.0499,30.0851,30.0499,30.0763,21300.0
2012-03-05 14:30:00,34.21,34.21,34.19,34.2,80400.0,30.0763,30.0763,30.0587,30.0675,80400.0
2012-03-05 14:35:00,34.2,34.22,34.19,34.2,51000.0,30.0675,30.0851,30.0587,30.0675,51000.0
2012-03-05 14:40:00,34.2,34.21,34.2,34.21,32400.0,30.0675,30.0763,30.0675,30.0763,32400.0
2012-03-05 14:45:00,34.21,34.21,34.2,34.2,23400.0,30.0763,30.0763,30.0675,30.0675,23400.0
2012-03-05 14:50:00,34.2,34.22,34.2,34.22,25500.0,30.0675,30.0851,30.0675,30.0851,25500.0
2012-03-05 14:55:00,34.22,34.29,34.22,34.28,18000.0,30.0851,30.1467,30.0851,30.1379,18000.0
2012-03-05 15:00:00,34.28,34.28,34.24,34.25,49800.0,30.1379,30.1379,30.1027,30.1115,49800.0
2012-03-05 15:05:00,34.25,34.25,34.22,34.23,21900.0,30.1115,30.1115,30.0851,30.0939,21900.0
2012-03-05 15:10:00,34.23,34.23,34.2,34.2,36300.0,30.0939,30.0939,30.0675,30.0675,36300.0
2012-03-05 15:15:00,34.2,34.22,34.2,34.21,33000.0,30.0675,30.0851,30.0675,30.0763,33000.0
2012-03-05 15:20:00,34.22,34.28,34.22,34.26,43200.0,30.0851,30.1379,30.0851,30.1203,43200.0
2012-03-05 15:25:00,34.25,34.26,34.22,34.26,30300.0,30.1115,30.1203,30.0851,30.1203,30300.0
2012-03-05 15:30:00,34.26,34.28,34.26,34.27,91500.0,30.1203,30.1379,30.1203,30.1291,91500.0
2012-03-05 15:35:00,34.28,34.28,34.25,34.25,31200.0,30.1379,30.1379,30.1115,30.1115,31200.0
2012-03-05 15:40:00,34.25,34.25,34.18,34.18,54000.0,30.1115,30.1115,30.0499,30.0499,54000.0
2012-03-05 15:45:00,34.18,34.24,34.18,34.22,84000.0,30.0499,30.1027,30.0499,30.0851,84000.0
2012-03-05 15:50:00,34.22,34.22,34.19,34.19,48300.0,30.0851,30.0851,30.0587,30.0587,48300.0
2012-03-05 15:55:00,34.19,34.24,34.18,34.23,112200.0,30.0587,30.1027,30.0499,30.0939,112200.0
2012-03-06 09:30:00,33.95,34.18,33.93,34.13,79800.0,29.8477,30.0499,29.8302,30.006,79800.0
2012-03-06 09:35:00,34.11,34.28,34.1,34.19,45300.0,29.9884,30.1379,29.9796,30.0587,45300.0
2012-03-06 09:40:00,34.17,34.27,34.16,34.23,26400.0,30.0412,30.1291,30.0324,30.0939,26400.0
2012-03-06 09:45:00,34.23,34.29,34.23,34.24,15300.0,30.0939,30.1467,30.0939,30.1027,15300.0
2012-03-06 09:50:00,34.23,34.31,34.21,34.29,35100.0,30.0939,30.1642,30.0763,30.1467,35100.0
2012-03-06 09:55:00,34.29,34.36,34.29,34.34,41400.0,30.1467,30.2082,30.1467,30.1906,41400.0
2012-03-06 10:00:00,34.33,34.41,34.29,34.36,36300.0,30.1818,30.2522,30.1467,30.2082,36300.0
2012-03-06 10:05:00,34.37,34.46,34.36,34.4,50100.0,30.217,30.2961,30.2082,30.2434,50100.0
2012-03-06 10:10:00,34.39,34.39,34.27,34.3,63900.0,30.2346,30.2346,30.1291,30.1554,63900.0
2012-03-06 10:15:00,34.31,34.31,34.23,34.24,64500.0,30.1642,30.1642,30.0939,30.1027,64500.0
2012-03-06 10:20:00,34.24,34.27,34.18,34.21,225900.0,30.1027,30.1291,30.0499,30.0763,225900.0
2012-03-06 10:25:00,34.21,34.21,34.07,34.07,54900.0,30.0763,30.0763,29.9532,29.9532,54900.0
2012-03-06 10:30:00,34.07,34.16,34.05,34.12,354600.0,29.9532,30.0324,29.9357,29.9972,354600.0
2012-03-06 10:35:00,34.12,34.24,34.12,34.23,18900.0,29.9972,30.1027,29.9972,30.0939,18900.0
2012-03-06 10:40:00,34.24,34.26,34.22,34.24,30300.0,30.1027,30.1203,30.0851,30.1027,30300.0
2012-03-06 10:45:00,34.23,34.28,34.2,34.24,43200.0,30.0939,30.1379,30.0675,30.1027,43200.0
2012-03-06 10:50:00,34.23,34.27,34.17,34.27,24900.0,30.0939,30.1291,30.0412,30.1291,24900.0
2012-03-06 10:55:00,34.27,34.32,34.27,34.29,30300.0,30.1291,30.173,30.1291,30.1467,30300.0
2012-03-06 11:00:00,34.29,34.34,34.29,34.34,21300.0,30.1467,30.1906,30.1467,30.1906,21300.0
2012-03-06 11:05:00,34.34,34.34,34.29,34.29,30900.0,30.1906,30.1906,30.1467,30.1467,30900.0
2012-03-06 11:10:00,34.29,34.29,34.23,34.28,25800.0,30.1467,30.1467,30.0939,30.1379,25800.0
2012-03-06 11:15:00,34.29,34.33,34.28,34.28,29100.0,30.1467,30.1818,30.1379,30.1379,29100.0
2012-03-06 11:20:00,34.28,34.31,34.24,34.31,30900.0,30.1379,30.1642,30.1027,30.1642,30900.0
2012-03-06 11:25:00,34.29,34.35,34.28,34.34,30000.0,30.1467,30.1994,30.1379,30.1906,30000.0
2012-03-06 11:30:00,34.34,34.34,34.3,34.31,27600.0,30.1906,30.1906,30.1554,30.1642,27600.0
2012-03-06 11:35:00,34.31,34.35,34.31,34.35,31800.0,30.1642,30.1994,30.1642,30.1994,31800.0
2012-03-06 11:40:00,34.33,34.34,34.32,34.33,20400.0,30.1818,30.1906,30.173,30.1818,20400.0
2012-03-06 11:45:00,34.31,34.35,34.31,34.32,16200.0,30.1642,30.1994,30.1642,30.173,16200.0
2012-03-06 11:50:00,34.33,34.33,34.26,34.26,21300.0,30.1818,30.1818,30.1203,30.1203,21300.0
2012-03-06 11:55:00,34.26,34.26,34.14,34.16,121200.0,30.1203,30.1203,30.0148,30.0324,121200.0
2012-03-06 12:00:00,34.17,34.25,34.17,34.21,51000.0,30.0412,30.1115,30.0412,30.0763,51000.0
2012-03-06 12:05:00,34.21,34.21,34.17,34.21,26400.0,30.0763,30.0763,30.0412,30.0763,26400.0
2012-03-06 12:10:00,34.2,34.22,34.16,34.18,49500.0,30.0675,30.0851,30.0324,30.0499,49500.0
2012-03-06 12:15:00,34.18,34.22,34.16,34.22,81000.0,30.0499,30.0851,30.0324,30.0851,81000.0
2012-03-06 12:20:00,34.21,34.23,34.17,34.2,35700.0,30.0763,30.0939,30.0412,30.0675,35700.0
2012-03-06 12:25:00,34.2,34.22,34.19,34.19,18900.0,30.0675,30.0851,30.0587,30.0587,18900.0
2012-03-06 12:30:00,34.19,34.25,34.19,34.24,19500.0,30.0587,30.1115,30.0587,30.1027,19500.0
2012-03-06 12:35:00,34.24,34.26,34.24,34.24,15000.0,30.1027,30.1203,30.1027,30.1027,15000.0
2012-03-06 12:40:00,34.24,34.24,34.17,34.17,8400.0,30.1027,30.1027,30.0412,30.0412,8400.0
2012-03-06 12:45:00,34.17,34.22,34.17,34.22,27000.0,30.0412,30.0851,30.0412,30.0851,27000.0
2012-03-06 12:50:00,34.21,34.21,34.13,34.14,5700.0,30.0763,30.0763,30.006,30.0148,5700.0
2012-03-06 12:55:00,34.13,34.13,34.09,34.09,23400.0,30.006,30.006,29.9708,29.9708,23400.0
2012-03-06 13:00:00,34.09,34.2,34.09,34.17,36000.0,29.9708,30.0675,29.9708,30.0412,36000.0
2012-03-06 13:05:00,34.18,34.19,34.18,34.18,14700.0,30.0499,30.0587,30.0499,30.0499,14700.0
2012-03-06 13:10:00,34.18,34.21,34.18,34.2,18000.0,30.0499,30.0763,30.0499,30.0675,18000.0
2012-03-06 13:15:00,34.2,34.2,34.15,34.18,35100.0,30.0675,30.0675,30.0236,30.0499,35100.0
2012-03-06 13:20:00,34.18,34.22,34.16,34.19,54000.0,30.0499,30.0851,30.0324,30.0587,54000.0
2012-03-06 13:25:00,34.19,34.2,34.1,34.13,43800.0,30.0587,30.0675,29.9796,30.006,43800.0
2012-03-06 13:30:00,34.15,34.21,34.15,34.2,31500.0,30.0236,30.0763,30.0236,30.0675,31500.0
2012-03-06 13:35:00,34.2,34.21,34.17,34.17,20700.0,30.0675,30.0763,30.0412,30.0412,20700.0
2012-03-06 13:40:00,34.18,34.21,34.18,34.19,16800.0,30.0499,30.0763,30.0499,30.0587,16800.0
2012-03-06 13:45:00,34.19,34.22,34.15,34.22,38400.0,30.0587,30.0851,30.0236,30.0851,38400.0
2012-03-06 13:50:00,34.23,34.26,34.23,34.26,23100.0,30.0939,30.1203,30.0939,30.1203,23100.0
2012-03-06 13:55:00,34.26,34.26,34.21,34.21,29700.0,30.1203,30.1203,30.0763,30.0763,29700.0
2012-03-06 14:00:00,34.22,34.22,34.2,34.2,34800.0,30.0851,30.0851,30.0675,30.0675,34800.0
2012-03-06 14:05:00,34.2,34.26,34.2,34.25,55200.0,30.0675,30.1203,30.0675,30.1115,55200.0
2012-03-06 14:10:00,34.25,34.28,34.25,34.28,39900.0,30.1115,30.1379,30.1115,30.1379,39900.0
2012-03-06 14:15:00,34.28,34.32,34.27,34.31,37500.0,30.1379,30.173,30.1291,30.1642,37500.0
2012-03-06 14:20:00,34.31,34.31,34.26,34.29,33900.0,30.1642,30.1642,30.1203,30.1467,33900.0
2012-03-06 14:25:00,34.29,34.29,34.22,34.24,18300.0,30.1467,30.1467,30.0851,30.1027,18300.0
2012-03-06 14:30:00,34.24,34.25,34.23,34.25,25800.0,30.1027,30.1115,30.0939,30.1115,25800.0
2012-03-06 14:35:00,34.25,34.25,34.2,34.21,15600.0,30.1115,30.1115,30.0675,30.0763,15600.0
2012-03-06 14:40:00,34.22,34.22,34.18,34.21,18900.0,30.0851,30.0851,30.0499,30.0763,18900.0
2012-03-06 14:45:00,34.21,34.21,34.19,34.2,17100.0,30.0763,30.0763,30.0587,30.0675,17100.0
2012-03-06 14:50:00,34.21,34.22,34.18,34.22,22200.0,30.0763,30.0851,30.0499,30.0851,22200.0
2012-03-06 14:55:00,34.21,34.24,34.21,34.21,22800.0,30.0763,30.1027,30.0763,30.0763,22800.0
2012-03-06 15:00:00,34.22,34.27,34.21,34.25,66900.0,30.0851,30.1291,30.0763,30.1115,66900.0
2012-03-06 15:05:00,34.25,34.25,34.22,34.23,21900.0,30.1115,30.1115,30.0851,30.0939,21900.0
2012-03-06 15:10:00,34.23,34.28,34.23,34.26,75600.0,30.0939,30.1379,30.0939,30.1203,75600.0
2012-03-06 15:15:00,34.25,34.3,34.25,34.29,44100.0,30.1115,30.1554,30.1115,30.1467,44100.0
2012-03-06 15:20:00,34.29,34.35,34.29,34.33,107700.0,30.1467,30.1994,30.1467,30.1818,107700.0
2012-03-06 15:25:00,34.33,34.34,34.3,34.31,78900.0,30.1818,30.1906,30.1554,30.1642,78900.0
2012-03-06 15:30:00,34.31,34.35,34.28,34.3,111600.0,30.1642,30.1994,30.1379,30.1554,111600.0
2012-03-06 15:35:00,34.29,34.34,34.28,34.3,97200.0,30.1467,30.1906,30.1379,30.1554,97200.0
2012-03-06 15:40:00,34.3,34.35,34.28,34.28,123600.0,30.1554,30.1994,30.1379,30.1379,123600.0
2012-03-06 15:45:00,34.29,34.34,34.25,34.28,124500.0,30.1467,30.1906,30.1115,30.1379,124500.0
2012-03-06 15:50:00,34.28,34.34,34.28,34.34,125100.0,30.1379,30.1906,30.1379,30.1906,125100.0
2012-03-06 15:55:00,34.33,34.37,34.31,34.37,168600.0,30.1818,30.217,30.1642,30.217,168600.0
2012-03-07 09:30:00,34.45,34.5,34.27,34.37,63600.0,30.2873,30.3313,30.1291,30.217,63600.0
2012-03-07 09:35:00,34.39,34.55,34.38,34.45,29400.0,30.2346,30.3752,30.2258,30.2873,29400.0
2012-03-07 09:40:00,34.46,34.49,34.43,34.47,18000.0,30.2961,30.3225,30.2697,30.3049,18000.0
2012-03-07 09:45:00,34.48,34.52,34.38,34.43,45300.0,30.3137,30.3489,30.2258,30.2697,45300.0
2012-03-07 09:50:00,34.43,34.59,34.42,34.58,33300.0,30.2697,30.4104,30.2609,30.4016,33300.0
2012-03-07 09:55:00,34.61,34.63,34.54,34.6,50400.0,30.428,30.4456,30.3664,30.4192,50400.0
2012-03-07 10:00:00,34.62,34.63,34.58,34.63,14100.0,30.4368,30.4456,30.4016,30.4456,14100.0
2012-03-07 10:05:00,34.63,34.63,34.55,34.56,26400.0,30.4456,30.4456,30.3752,30.384,26400.0
2012-03-07 10:10:00,34.57,34.61,34.56,34.59,26700.0,30.3928,30.428,30.384,30.4104,26700.0
2012-03-07 10:15:00,34.6,34.68,34.6,34.68,47700.0,30.4192,30.4895,30.4192,30.4895,47700.0
2012-03-07 10:20:00,34.67,34.71,34.66,34.67,35100.0,30.4807,30.5159,30.4719,30.4807,35100.0
2012-03-07 10:25:00,34.66,34.67,34.62,34.67,59100.0,30.4719,30.4807,30.4368,30.4807,59100.0
2012-03-07 10:30:00,34.66,34.69,34.65,34.67,19800.0,30.4719,30.4983,30.4632,30.4807,19800.0
2012-03-07 10:35:00,34.66,34.68,34.66,34.66,85200.0,30.4719,30.4895,30.4719,30.4719,85200.0
2012-03-07 10:40:00,34.67,34.68,34.65,34.67,30900.0,30.4807,30.4895,30.4632,30.4807,30900.0
2012-03-07 10:45:00,34.66,34.69,34.66,34.68,24300.0,30.4719,30.4983,30.4719,30.4895,24300.0
2012-03-07 10:50:00,34.68,34.71,34.65,34.66,25200.0,30.4895,30.5159,30.4632,30.4719,25200.0
2012-03-07 10:55:00,34.65,34.67,34.64,34.65,19200.0,30.4632,30.4807,30.4544,30.4632,19200.0
2012-03-07 11:00:00,34.65,34.68,34.64,34.67,34500.0,30.4632,30.4895,30.4544,30.4807,34500.0
2012-03-07 11:05:00,34.68,34.72,34.66,34.72,19800.0,30.4895,30.5247,30.4719,30.5247,19800.0
2012-03-07 11:10:00,34.72,34.72,34.68,34.7,21600.0,30.5247,30.5247,30.4895,30.5071,21600.0
2012-03-07 11:15:00,34.69,34.74,34.69,34.72,33300.0,30.4983,30.5423,30.4983,30.5247,33300.0
2012-03-07 11:20:00,34.73,34.78,34.72,34.76,28800.0,30.5335,30.5774,30.5247,30.5599,28800.0
2012-03-07 11:25:00,34.77,34.77,34.74,34.76,29400.0,30.5687,30.5687,30.5423,30.5599,29400.0
2012-03-07 11:30:00,34.77,34.79,34.76,34.79,35100.0,30.5687,30.5862,30.5599,30.5862,35100.0
2012-03-07 11:35:00,34.77,34.82,34.76,34.8,21900.0,30.5687,30.6126,30.5599,30.595,21900.0
2012-03-07 11:40:00,34.79,34.81,34.77,34.8,23400.0,30.5862,30.6038,30.5687,30.595,23400.0
2012-03-07 11:45:00,34.79,34.81,34.79,34.8,10500.0,30.5862,30.6038,30.5862,30.595,10500.0
2012-03-07 11:50:00,34.8,34.84,34.79,34.83,28800.0,30.595,30.6302,30.5862,30.6214,28800.0
2012-03-07 11:55:00,34.83,34.84,34.82,34.82,13200.0,30.6214,30.6302,30.6126,30.6126,13200.0
2012-03-07 12:00:00,34.82,34.83,34.8,34.81,49200.0,30.6126,30.6214,30.595,30.6038,49200.0
2012-03-07 12:05:00,34.81,34.84,34.81,34.84,48300.0,30.6038,30.6302,30.6038,30.6302,48300.0
2012-03-07 12:10:00,34.85,34.92,34.84,34.91,123000.0,30.639,30.7005,30.6302,30.6917,123000.0
2012-03-07 12:15:00,34.9,34.96,34.89,34.94,68700.0,30.6829,30.7357,30.6742,30.7181,68700.0
2012-03-07 12:20:00,34.95,34.99,34.94,34.97,110100.0,30.7269,30.7621,30.7181,30.7445,110100.0
2012-03-07 12:25:00,34.97,35.1,34.96,35.09,148200.0,30.7445,30.8588,30.7357,30.85,148200.0
2012-03-07 12:30:00,35.09,35.1,35.05,35.06,131400.0,30.85,30.8588,30.8148,30.8236,131400.0
2012-03-07 12:35:00,35.06,35.06,35.01,35.05,46800.0,30.8236,30.8236,30.7797,30.8148,46800.0
2012-03-07 12:40:00,35.04,35.1,35.04,35.08,57900.0,30.806,30.8588,30.806,30.8412,57900.0
2012-03-07 12:45:00,35.08,35.13,35.08,35.12,32100.0,30.8412,30.8852,30.8412,30.8764,32100.0
2012-03-07 12:50:00,35.14,35.14,35.1,35.1,37800.0,30.8939,30.8939,30.8588,30.8588,37800.0
2012-03-07 12:55:00,35.1,35.17,35.09,35.17,33900.0,30.8588,30.9203,30.85,30.9203,33900.0
2012-03-07 13:00:00,35.17,35.23,35.15,35.23,124200.0,30.9203,30.9731,30.9027,30.9731,124200.0
2012-03-07 13:05:00,35.23,35.24,35.2,35.24,40200.0,30.9731,30.9819,30.9467,30.9819,40200.0
2012-03-07 13:10:00,35.24,35.47,35.24,35.46,175500.0,30.9819,31.1841,30.9819,31.1753,175500.0
2012-03-07 13:15:00,35.46,35.46,35.31,35.34,112500.0,31.1753,31.1753,31.0434,31.0698,112500.0
2012-03-07 13:20:00,35.33,35.34,35.31,35.33,95100.0,31.061,31.0698,31.0434,31.061,95100.0
2012-03-07 13:25:00,35.33,35.34,35.32,35.33,42000.0,31.061,31.0698,31.0522,31.061,42000.0
2012-03-07 13:30:00,35.33,35.34,35.24,35.24,51900.0,31.061,31.0698,30.9819,30.9819,51900.0
2012-03-07 13:35:00,35.24,35.32,35.22,35.31,39300.0,30.9819,31.0522,30.9643,31.0434,39300.0
2012-03-07 13:40:00,35.31,35.31,35.24,35.24,45900.0,31.0434,31.0434,30.9819,30.9819,45900.0
2012-03-07 13:45:00,35.24,35.25,35.14,35.17,66300.0,30.9819,30.9907,30.8939,30.9203,66300.0
2012-03-07 13:50:00,35.17,35.2,35.14,35.17,111300.0,30.9203,30.9467,30.8939,30.9203,111300.0
2012-03-07 13:55:00,35.17,35.26,35.17,35.24,27300.0,30.9203,30.9994,30.9203,30.9819,27300.0
2012-03-07 14:00:00,35.24,35.28,35.21,35.23,36300.0,30.9819,31.017,30.9555,30.9731,36300.0
2012-03-07 14:05:00,35.24,35.29,35.21,35.23,70500.0,30.9819,31.0258,30.9555,30.9731,70500.0
2012-03-07 14:10:00,35.23,35.3,35.22,35.3,86100.0,30.9731,31.0346,30.9643,31.0346,86100.0
2012-03-07 14:15:00,35.3,35.34,35.29,35.34,83100.0,31.0346,31.0698,31.0258,31.0698,83100.0
2012-03-07 14:20:00,35.33,35.34,35.27,35.28,77700.0,31.061,31.0698,31.0082,31.017,77700.0
2012-03-07 14:25:00,35.28,35.37,35.26,35.37,54900.0,31.017,31.0962,30.9994,31.0962,54900.0
2012-03-07 14:30:00,35.36,35.38,35.33,35.35,66300.0,31.0874,31.1049,31.061,31.0786,66300.0
2012-03-07 14:35:00,35.35,35.37,35.28,35.35,42900.0,31.0786,31.0962,31.017,31.0786,42900.0
2012-03-07 14:40:00,35.36,35.37,35.31,35.34,46800.0,31.0874,31.0962,31.0434,31.0698,46800.0
2012-03-07 14:45:00,35.34,35.43,35.34,35.43,66900.0,31.0698,31.1489,31.0698,31.1489,66900.0
2012-03-07 14:50:00,35.43,35.44,35.37,35.4,41700.0,31.1489,31.1577,31.0962,31.1225,41700.0
2012-03-07 14:55:00,35.39,35.43,35.36,35.43,45300.0,31.1137,31.1489,31.0874,31.1489,45300.0
2012-03-07 15:00:00,35.43,35.45,35.4,35.4,53700.0,31.1489,31.1665,31.1225,31.1225,53700.0
2012-03-07 15:05:00,35.39,35.43,35.37,35.39,70500.0,31.1137,31.1489,31.0962,31.1137,70500.0
2012-03-07 15:10:00,35.38,35.47,35.38,35.45,78000.0,31.1049,31.1841,31.1049,31.1665,78000.0
2012-03-07 15:15:00,35.47,35.51,35.45,35.48,115800.0,31.1841,31.2192,31.1665,31.1929,115800.0
2012-03-07 15:20:00,35.48,35.49,35.45,35.46,90600.0,31.1929,31.2017,31.1665,31.1753,90600.0
2012-03-07 15:25:00,35.45,35.52,35.43,35.43,399300.0,31.1665,31.228,31.1489,31.1489,399300.0
2012-03-07 15:30:00,35.43,35.5,35.42,35.46,232200.0,31.1489,31.2104,31.1401,31.1753,232200.0
2012-03-07 15:35:00,35.46,35.5,35.46,35.47,124800.0,31.1753,31.2104,31.1753,31.1841,124800.0
2012-03-07 15:40:00,35.47,35.51,35.47,35.5,398400.0,31.1841,31.2192,31.1841,31.2104,398400.0
2012-03-07 15:45:00,35.5,35.52,35.44,35.45,112200.0,31.2104,31.228,31.1577,31.1665,112200.0
2012-03-07 15:50:00,35.45,35.45,35.38,35.41,122700.0,31.1665,31.1665,31.1049,31.1313,122700.0
2012-03-07 15:55:00,35.4,35.41,35.33,35.39,554700.0,31.1225,31.1313,31.061,31.1137,554700.0
2012-03-08 09:30:00,35.5,35.5,35.35,35.43,98100.0,31.2104,31.2104,31.0786,31.1489,98100.0
2012-03-08 09:35:00,35.42,35.43,35.3,35.37,120600.0,31.1401,31.1489,31.0346,31.0962,120600.0
2012-03-08 09:40:00,35.37,35.37,35.25,35.25,76800.0,31.0962,31.0962,30.9907,30.9907,76800.0
2012-03-08 09:45:00,35.27,35.27,35.2,35.21,75000.0,31.0082,31.0082,30.9467,30.9555,75000.0
2012-03-08 09:50:00,35.21,35.24,35.09,35.1,63000.0,30.9555,30.9819,30.85,30.8588,63000.0
2012-03-08 09:55:00,35.1,35.11,35.04,35.04,54000.0,30.8588,30.8676,30.806,30.806,54000.0
2012-03-08 10:00:00,35.06,35.12,35.05,35.12,41700.0,30.8236,30.8764,30.8148,30.8764,41700.0
2012-03-08 10:05:00,35.12,35.13,35.05,35.06,33600.0,30.8764,30.8852,30.8148,30.8236,33600.0
2012-03-08 10:10:00,35.07,35.07,34.94,34.99,177600.0,30.8324,30.8324,30.7181,30.7621,177600.0
2012-03-08 10:15:00,34.99,35.17,34.99,35.15,52500.0,30.7621,30.9203,30.7621,30.9027,52500.0
2012-03-08 10:20:00,35.15,35.15,35.09,35.13,34200.0,30.9027,30.9027,30.85,30.8852,34200.0
2012-03-08 10:25:00,35.12,35.16,35.1,35.14,22200.0,30.8764,30.9115,30.8588,30.8939,22200.0
2012-03-08 10:30:00,35.15,35.18,35.13,35.14,17100.0,30.9027,30.9291,30.8852,30.8939,17100.0
2012-03-08 10:35:00,35.15,35.15,35.12,35.13,17400.0,30.9027,30.9027,30.8764,30.8852,17400.0
2012-03-08 10:40:00,35.13,35.13,35.11,35.13,23700.0,30.8852,30.8852,30.8676,30.8852,23700.0
2012-03-08 10:45:00,35.11,35.17,35.11,35.15,51600.0,30.8676,30.9203,30.8676,30.9027,51600.0
2012-03-08 10:50:00,35.16,35.16,35.13,35.14,35400.0,30.9115,30.9115,30.8852,30.8939,35400.0
2012-03-08 10:55:00,35.14,35.16,35.13,35.15,27900.0,30.8939,30.9115,30.8852,30.9027,27900.0
2012-03-08 11:00:00,35.15,35.23,35.15,35.22,45900.0,30.9027,30.9731,30.9027,30.9643,45900.0
2012-03-08 11:05:00,35.22,35.22,35.19,35.19,51900.0,30.9643,30.9643,30.9379,30.9379,51900.0
2012-03-08 11:10:00,35.19,35.2,35.16,35.16,111000.0,30.9379,30.9467,30.9115,30.9115,111000.0
2012-03-08 11:15:00,35.17,35.2,35.16,35.18,26400.0,30.9203,30.9467,30.9115,30.9291,26400.0
2012-03-08 11:20:00,35.18,35.19,35.17,35.18,18900.0,30.9291,30.9379,30.9203,30.9291,18900.0
2012-03-08 11:25:00,35.17,35.19,35.17,35.19,18000.0,30.9203,30.9379,30.9203,30.9379,18000.0
2012-03-08 11:30:00,35.19,35.2,35.16,35.16,33300.0,30.9379,30.9467,30.9115,30.9115,33300.0
2012-03-08 11:35:00,35.15,35.2,35.15,35.2,22800.0,30.9027,30.9467,30.9027,30.9467,22800.0
2012-03-08 11:40:00,35.2,35.24,35.14,35.17,834600.0,30.9467,30.9819,30.8939,30.9203,834600.0
2012-03-08 11:45:00,35.17,35.18,35.13,35.13,22200.0,30.9203,30.9291,30.8852,30.8852,22200.0
2012-03-08 11:50:00,35.14,35.17,35.13,35.17,60900.0,30.8939,30.9203,30.8852,30.9203,60900.0
2012-03-08 11:55:00,35.17,35.17,35.15,35.15,19200.0,30.9203,30.9203,30.9027,30.9027,19200.0
2012-03-08 12:00:00,35.15,35.17,35.13,35.15,34200.0,30.9027,30.9203,30.8852,30.9027,34200.0
2012-03-08 12:05:00,35.16,35.24,35.16,35.24,64500.0,30.9115,30.9819,30.9115,30.9819,64500.0
2012-03-08 12:10:00,35.23,35.24,35.19,35.2,84300.0,30.9731,30.9819,30.9379,30.9467,84300.0
2012-03-08 12:15:00,35.2,35.21,35.15,35.16,253200.0,30.9467,30.9555,30.9027,30.9115,253200.0
2012-03-08 12:20:00,35.16,35.16,35.13,35.14,18900.0,30.9115,30.9115,30.8852,30.8939,18900.0
2012-03-08 12:25:00,35.14,35.14,35.11,35.13,18300.0,30.8939,30.8939,30.8676,30.8852,18300.0
2012-03-08 12:30:00,35.14,35.18,35.12,35.18,48600.0,30.8939,30.9291,30.8764,30.9291,48600.0
2012-03-08 12:35:00,35.18,35.24,35.17,35.21,167700.0,30.9291,30.9819,30.9203,30.9555,167700.0
2012-03-08 12:40:00,35.21,35.22,35.15,35.15,21600.0,30.9555,30.9643,30.9027,30.9027,21600.0
2012-03-08 12:45:00,35.15,35.15,35.14,35.14,19200.0,30.9027,30.9027,30.8939,30.8939,19200.0
2012-03-08 12:50:00,35.14,35.16,35.14,35.16,29700.0,30.8939,30.9115,30.8939,30.9115,29700.0
2012-03-08 12:55:00,35.16,35.23,35.15,35.15,186900.0,30.9115,30.9731,30.9027,30.9027,186900.0
2012-03-08 13:00:00,35.16,35.16,35.12,35.12,15900.0,30.9115,30.9115,30.8764,30.8764,15900.0
2012-03-08 13:05:00,35.13,35.13,35.12,35.13,13200.0,30.8852,30.8852,30.8764,30.8852,13200.0
2012-03-08 13:10:00,35.12,35.12,35.1,35.1,30000.0,30.8764,30.8764,30.8588,30.8588,30000.0
2012-03-08 13:15:00,35.1,35.12,35.1,35.1,18000.0,30.8588,30.8764,30.8588,30.8588,18000.0
2012-03-08 13:20:00,35.1,35.15,35.1,35.14,20700.0,30.8588,30.9027,30.8588,30.8939,20700.0
2012-03-08 13:25:00,35.13,35.16,35.13,35.16,6300.0,30.8852,30.9115,30.8852,30.9115,6300.0
2012-03-08 13:30:00,35.16,35.2,35.16,35.2,28500.0,30.9115,30.9467,30.9115,30.9467,28500.0
2012-03-08 13:35:00,35.2,35.3,35.2,35.27,115200.0,30.9467,31.0346,30.9467,31.0082,115200.0
2012-03-08 13:40:00,35.27,35.28,35.24,35.24,38400.0,31.0082,31.017,30.9819,30.9819,38400.0
2012-03-08 13:45:00,35.24,35.25,35.21,35.25,57900.0,30.9819,30.9907,30.9555,30.9907,57900.0
2012-03-08 13:50:00,35.25,35.29,35.23,35.23,222900.0,30.9907,31.0258,30.9731,30.9731,222900.0
2012-03-08 13:55:00,35.22,35.22,35.16,35.17,19800.0,30.9643,30.9643,30.9115,30.9203,19800.0
2012-03-08 14:00:00,35.17,35.18,35.16,35.18,23700.0,30.9203,30.9291,30.9115,30.9291,23700.0
2012-03-08 14:05:00,35.18,35.19,35.17,35.18,23700.0,30.9291,30.9379,30.9203,30.9291,23700.0
2012-03-08 14:10:00,35.18,35.19,35.13,35.13,36300.0,30.9291,30.9379,30.8852,30.8852,36300.0
2012-03-08 14:15:00,35.14,35.15,35.1,35.12,120900.0,30.8939,30.9027,30.8588,30.8764,120900.0
2012-03-08 14:20:00,35.12,35.12,35.11,35.11,25500.0,30.8764,30.8764,30.8676,30.8676,25500.0
2012-03-08 14:25:00,35.11,35.13,35.08,35.13,116100.0,30.8676,30.8852,30.8412,30.8852,116100.0
2012-03-08 14:30:00,35.13,35.17,35.13,35.14,35700.0,30.8852,30.9203,30.8852,30.8939,35700.0
2012-03-08 14:35:00,35.15,35.15,35.11,35.11,19800.0,30.9027,30.9027,30.8676,30.8676,19800.0
2012-03-08 14:40:00,35.11,35.12,35.1,35.1,24000.0,30.8676,30.8764,30.8588,30.8588,24000.0
2012-03-08 14:45:00,35.1,35.11,35.09,35.09,113100.0,30.8588,30.8676,30.85,30.85,113100.0
2012-03-08 14:50:00,35.09,35.1,35.07,35.08,84600.0,30.85,30.8588,30.8324,30.8412,84600.0
2012-03-08 14:55:00,35.09,35.1,35.07,35.08,81600.0,30.85,30.8588,30.8324,30.8412,81600.0
2012-03-08 15:00:00,35.08,35.08,35.07,35.08,54000.0,30.8412,30.8412,30.8324,30.8412,54000.0
2012-03-08 15:05:00,35.08,35.13,35.07,35.12,37500.0,30.8412,30.8852,30.8324,30.8764,37500.0
2012-03-08 15:10:00,35.12,35.2,35.12,35.2,26700.0,30.8764,30.9467,30.8764,30.9467,26700.0
2012-03-08 15:15:00,35.2,35.2,35.14,35.16,36600.0,30.9467,30.9467,30.8939,30.9115,36600.0
2012-03-08 15:20:00,35.17,35.2,35.16,35.2,30600.0,30.9203,30.9467,30.9115,30.9467,30600.0
2012-03-08 15:25:00,35.2,35.2,35.18,35.19,31200.0,30.9467,30.9467,30.9291,30.9379,31200.0
2012-03-08 15:30:00,35.2,35.2,35.16,35.17,81300.0,30.9467,30.9467,30.9115,30.9203,81300.0
2012-03-08 15:35:00,35.17,35.17,35.15,35.16,139500.0,30.9203,30.9203,30.9027,30.9115,139500.0
2012-03-08 15:40:00,35.16,35.18,35.16,35.17,78900.0,30.9115,30.9291,30.9115,30.9203,78900.0
2012-03-08 15:45:00,35.17,35.18,35.14,35.16,78300.0,30.9203,30.9291,30.8939,30.9115,78300.0
2012-03-08 15:50:00,35.16,35.17,35.12,35.16,60300.0,30.9115,30.9203,30.8764,30.9115,60300.0
2012-03-08 15:55:00,35.16,35.17,35.15,35.15,109800.0,30.9115,30.9203,30.9027,30.9027,109800.0
2012-03-09 09:30:00,35.3,35.33,35.21,35.22,40200.0,31.0346,31.061,30.9555,30.9643,40200.0
2012-03-09 09:35:00,35.22,35.22,35.17,35.22,25500.0,30.9643,30.9643,30.9203,30.9643,25500.0
2012-03-09 09:40:00,35.22,35.26,35.22,35.24,30300.0,30.9643,30.9994,30.9643,30.9819,30300.0
2012-03-09 09:45:00,35.26,35.3,35.23,35.24,39300.0,30.9994,31.0346,30.9731,30.9819,39300.0
2012-03-09 09:50:00,35.24,35.26,35.18,35.18,19800.0,30.9819,30.9994,30.9291,30.9291,19800.0
2012-03-09 09:55:00,35.18,35.18,35.12,35.14,29700.0,30.9291,30.9291,30.8764,30.8939,29700.0
2012-03-09 10:00:00,35.14,35.23,35.12,35.18,50100.0,30.8939,30.9731,30.8764,30.9291,50100.0
2012-03-09 10:05:00,35.18,35.21,35.18,35.21,30900.0,30.9291,30.9555,30.9291,30.9555,30900.0
2012-03-09 10:10:00,35.22,35.23,35.19,35.2,19200.0,30.9643,30.9731,30.9379,30.9467,19200.0
2012-03-09 10:15:00,35.22,35.27,35.2,35.27,28500.0,30.9643,31.0082,30.9467,31.0082,28500.0
2012-03-09 10:20:00,35.27,35.28,35.24,35.24,30600.0,31.0082,31.017,30.9819,30.9819,30600.0
2012-03-09 10:25:00,35.25,35.25,35.22,35.24,29100.0,30.9907,30.9907,30.9643,30.9819,29100.0
2012-03-09 10:30:00,35.25,35.28,35.25,35.28,25800.0,30.9907,31.017,30.9907,31.017,25800.0
2012-03-09 10:35:00,35.3,35.32,35.3,35.32,48900.0,31.0346,31.0522,31.0346,31.0522,48900.0
2012-03-09 10:40:00,35.33,35.34,35.3,35.3,22200.0,31.061,31.0698,31.0346,31.0346,22200.0
2012-03-09 10:45:00,35.3,35.33,35.29,35.32,21600.0,31.0346,31.061,31.0258,31.0522,21600.0
2012-03-09 10:50:00,35.32,35.35,35.31,35.34,63300.0,31.0522,31.0786,31.0434,31.0698,63300.0
2012-03-09 10:55:00,35.35,35.35,35.34,35.35,23700.0,31.0786,31.0786,31.0698,31.0786,23700.0
2012-03-09 11:00:00,35.35,35.4,35.32,35.33,143700.0,31.0786,31.1225,31.0522,31.061,143700.0
2012-03-09 11:05:00,35.33,35.33,35.29,35.3,66300.0,31.061,31.061,31.0258,31.0346,66300.0
2012-03-09 11:10:00,35.29,35.29,35.28,35.28,26700.0,31.0258,31.0258,31.017,31.017,26700.0
2012-03-09 11:15:00,35.28,35.28,35.25,35.25,28200.0,31.017,31.017,30.9907,30.9907,28200.0
2012-03-09 11:20:00,35.25,35.26,35.25,35.25,21900.0,30.9907,30.9994,30.9907,30.9907,21900.0
2012-03-09 11:25:00,35.25,35.25,35.23,35.23,14700.0,30.9907,30.9907,30.9731,30.9731,14700.0
2012-03-09 11:30:00,35.24,35.26,35.23,35.25,19200.0,30.9819,30.9994,30.9731,30.9907,19200.0
2012-03-09 11:35:00,35.25,35.29,35.25,35.29,15600.0,30.9907,31.0258,30.9907,31.0258,15600.0
2012-03-09 11:40:00,35.29,35.31,35.28,35.3,14400.0,31.0258,31.0434,31.017,31.0346,14400.0
2012-03-09 11:45:00,35.3,35.33,35.3,35.33,49800.0,31.0346,31.061,31.0346,31.061,49800.0
2012-03-09 11:50:00,35.33,35.33,35.31,35.32,17100.0,31.061,31.061,31.0434,31.0522,17100.0
2012-03-09 11:55:00,35.32,35.33,35.29,35.3,21300.0,31.0522,31.061,31.0258,31.0346,21300.0
2012-03-09 12:00:00,35.31,35.33,35.31,35.33,13800.0,31.0434,31.061,31.0434,31.061,13800.0
2012-03-09 12:05:00,35.33,35.33,35.32,35.33,18300.0,31.061,31.061,31.0522,31.061,18300.0
2012-03-09 12:10:00,35.33,35.33,35.33,35.33,21000.0,31.061,31.061,31.061,31.061,21000.0
2012-03-09 12:15:00,35.33,35.33,35.3,35.31,22500.0,31.061,31.061,31.0346,31.0434,22500.0
2012-03-09 12:20:00,35.32,35.34,35.32,35.33,44700.0,31.0522,31.0698,31.0522,31.061,44700.0
2012-03-09 12:25:00,35.33,35.33,35.32,35.33,6900.0,31.061,31.061,31.0522,31.061,6900.0
2012-03-09 12:30:00,35.33,35.33,35.32,35.33,14400.0,31.061,31.061,31.0522,31.061,14400.0
2012-03-09 12:35:00,35.33,35.34,35.32,35.33,25500.0,31.061,31.0698,31.0522,31.061,25500.0
2012-03-09 12:40:00,35.32,35.33,35.32,35.32,6900.0,31.0522,31.061,31.0522,31.0522,6900.0
2012-03-09 12:45:00,35.33,35.33,35.3,35.31,17700.0,31.061,31.061,31.0346,31.0434,17700.0
2012-03-09 12:50:00,35.3,35.32,35.3,35.32,18600.0,31.0346,31.0522,31.0346,31.0522,18600.0
2012-03-09 12:55:00,35.32,35.32,35.31,35.32,11400.0,31.0522,31.0522,31.0434,31.0522,11400.0
2012-03-09 13:00:00,35.32,35.33,35.32,35.33,44400.0,31.0522,31.061,31.0522,31.061,44400.0
2012-03-09 13:05:00,35.33,35.33,35.33,35.33,46500.0,31.061,31.061,31.061,31.061,46500.0
2012-03-09 13:10:00,35.33,35.35,35.33,35.34,52800.0,31.061,31.0786,31.061,31.0698,52800.0
2012-03-09 13:15:00,35.35,35.36,35.34,35.36,36300.0,31.0786,31.0874,31.0698,31.0874,36300.0
2012-03-09 13:20:00,35.36,35.36,35.32,35.35,65400.0,31.0874,31.0874,31.0522,31.0786,65400.0
2012-03-09 13:25:00,35.34,35.34,35.31,35.33,38400.0,31.0698,31.0698,31.0434,31.061,38400.0
2012-03-09 13:30:00,35.33,35.39,35.31,35.37,70800.0,31.061,31.1137,31.0434,31.0962,70800.0
2012-03-09 13:35:00,35.37,35.37,35.36,35.37,23700.0,31.0962,31.0962,31.0874,31.0962,23700.0
2012-03-09 13:40:00,35.36,35.36,35.34,35.35,27600.0,31.0874,31.0874,31.0698,31.0786,27600.0
2012-03-09 13:45:00,35.35,35.35,35.33,35.34,44400.0,31.0786,31.0786,31.061,31.0698,44400.0
2012-03-09 13:50:00,35.35,35.35,35.34,35.34,19200.0,31.0786,31.0786,31.0698,31.0698,19200.0
2012-03-09 13:55:00,35.34,35.39,35.33,35.37,195900.0,31.0698,31.1137,31.061,31.0962,195900.0
2012-03-09 14:00:00,35.36,35.37,35.36,35.36,34800.0,31.0874,31.0962,31.0874,31.0874,34800.0
2012-03-09 14:05:00,35.37,35.42,35.36,35.41,56100.0,31.0962,31.1401,31.0874,31.1313,56100.0
2012-03-09 14:10:00,35.41,35.47,35.41,35.45,64200.0,31.1313,31.1841,31.1313,31.1665,64200.0
2012-03-09 14:15:00,35.44,35.45,35.43,35.43,97200.0,31.1577,31.1665,31.1489,31.1489,97200.0
2012-03-09 14:20:00,35.42,35.42,35.39,35.4,20400.0,31.1401,31.1401,31.1137,31.1225,20400.0
2012-03-09 14:25:00,35.4,35.4,35.39,35.4,35400.0,31.1225,31.1225,31.1137,31.1225,35400.0
2012-03-09 14:30:00,35.4,35.4,35.39,35.4,14100.0,31.1225,31.1225,31.1137,31.1225,14100.0
2012-03-09 14:35:00,35.4,35.4,35.35,35.35,43500.0,31.1225,31.1225,31.0786,31.0786,43500.0
2012-03-09 14:40:00,35.35,35.39,35.34,35.35,121200.0,31.0786,31.1137,31.0698,31.0786,121200.0
2012-03-09 14:45:00,35.35,35.35,35.31,35.31,221100.0,31.0786,31.0786,31.0434,31.0434,221100.0
2012-03-09 14:50:00,35.31,35.31,35.27,35.27,82200.0,31.0434,31.0434,31.0082,31.0082,82200.0
2012-03-09 14:55:00,35.27,35.27,35.23,35.24,46200.0,31.0082,31.0082,30.9731,30.9819,46200.0
2012-03-09 15:00:00,35.25,35.32,35.25,35.32,34500.0,30.9907,31.0522,30.9907,31.0522,34500.0
2012-03-09 15:05:00,35.32,35.34,35.31,35.33,21900.0,31.0522,31.0698,31.0434,31.061,21900.0
2012-03-09 15:10:00,35.33,35.33,35.28,35.3,33900.0,31.061,31.061,31.017,31.0346,33900.0
2012-03-09 15:15:00,35.31,35.33,35.31,35.32,18600.0,31.0434,31.061,31.0434,31.0522,18600.0
2012-03-09 15:20:00,35.32,35.33,35.31,35.33,63000.0,31.0522,31.061,31.0434,31.061,63000.0
2012-03-09 15:25:00,35.33,35.35,35.32,35.35,92700.0,31.061,31.0786,31.0522,31.0786,92700.0
2012-03-09 15:30:00,35.35,35.4,35.35,35.39,93000.0,31.0786,31.1225,31.0786,31.1137,93000.0
2012-03-09 15:35:00,35.39,35.45,35.39,35.45,187800.0,31.1137,31.1665,31.1137,31.1665,187800.0
2012-03-09 15:40:00,35.45,35.45,35.42,35.42,45000.0,31.1665,31.1665,31.1401,31.1401,45000.0
2012-03-09 15:45:00,35.41,35.42,35.38,35.39,65700.0,31.1313,31.1401,31.1049,31.1137,65700.0
2012-03-09 15:50:00,35.39,35.39,35.32,35.33,76200.0,31.1137,31.1137,31.0522,31.061,76200.0
2012-03-09 15:55:00,35.32,35.35,35.32,35.35,107100.0,31.0522,31.0786,31.0522,31.0786,107100.0
2012-03-12 09:30:00,35.51,35.61,35.2,35.43,172200.0,31.2192,31.3072,30.9467,31.1489,172200.0
2012-03-12 09:35:00,35.45,35.56,35.31,35.56,76200.0,31.1665,31.2632,31.0434,31.2632,76200.0
2012-03-12 09:40:00,35.56,35.67,35.51,35.57,42900.0,31.2632,31.3599,31.2192,31.272,42900.0
2012-03-12 09:45:00,35.58,35.68,35.55,35.67,93000.0,31.2808,31.3687,31.2544,31.3599,93000.0
2012-03-12 09:50:00,35.67,35.72,35.67,35.7,16500.0,31.3599,31.4039,31.3599,31.3863,16500.0
2012-03-12 09:55:00,35.71,35.76,35.71,35.74,42600.0,31.3951,31.439,31.3951,31.4214,42600.0
2012-03-12 10:00:00,35.73,35.78,35.66,35.67,89400.0,31.4127,31.4566,31.3511,31.3599,89400.0
2012-03-12 10:05:00,35.65,35.86,35.65,35.86,78000.0,31.3423,31.5269,31.3423,31.5269,78000.0
2012-03-12 10:10:00,35.86,35.92,35.85,35.89,86700.0,31.5269,31.5797,31.5182,31.5533,86700.0
2012-03-12 10:15:00,35.89,35.96,35.89,35.96,49200.0,31.5533,31.6149,31.5533,31.6149,49200.0
2012-03-12 10:20:00,35.97,36.0,35.95,35.96,56400.0,31.6237,31.65,31.6061,31.6149,56400.0
2012-03-12 10:25:00,35.96,35.96,35.89,35.91,43200.0,31.6149,31.6149,31.5533,31.5709,43200.0
2012-03-12 10:30:00,35.91,35.91,35.88,35.89,62100.0,31.5709,31.5709,31.5445,31.5533,62100.0
2012-03-12 10:35:00,35.9,35.93,35.9,35.93,35400.0,31.5621,31.5885,31.5621,31.5885,35400.0
2012-03-12 10:40:00,35.92,35.93,35.88,35.89,39000.0,31.5797,31.5885,31.5445,31.5533,39000.0
2012-03-12 10:45:00,35.89,35.89,35.87,35.87,31500.0,31.5533,31.5533,31.5357,31.5357,31500.0
2012-03-12 10:50:00,35.87,35.94,35.87,35.9,39900.0,31.5357,31.5973,31.5357,31.5621,39900.0
2012-03-12 10:55:00,35.92,35.96,35.9,35.96,72900.0,31.5797,31.6149,31.5621,31.6149,72900.0
2012-03-12 11:00:00,35.96,36.01,35.93,35.94,25800.0,31.6149,31.6588,31.5885,31.5973,25800.0
2012-03-12 11:05:00,35.95,35.98,35.91,35.91,41100.0,31.6061,31.6324,31.5709,31.5709,41100.0
2012-03-12 11:10:00,35.92,35.95,35.91,35.94,35400.0,31.5797,31.6061,31.5709,31.5973,35400.0
2012-03-12 11:15:00,35.94,35.95,35.9,35.93,61500.0,31.5973,31.6061,31.5621,31.5885,61500.0
2012-03-12 11:20:00,35.93,35.94,35.83,35.83,49800.0,31.5885,31.5973,31.5006,31.5006,49800.0
2012-03-12 11:25:00,35.83,35.83,35.81,35.81,16800.0,31.5006,31.5006,31.483,31.483,16800.0
2012-03-12 11:30:00,35.82,35.84,35.81,35.82,41700.0,31.4918,31.5094,31.483,31.4918,41700.0
2012-03-12 11:35:00,35.81,35.81,35.79,35.79,22800.0,31.483,31.483,31.4654,31.4654,22800.0
2012-03-12 11:40:00,35.79,35.8,35.76,35.76,27600.0,31.4654,31.4742,31.439,31.439,27600.0
2012-03-12 11:45:00,35.76,35.77,35.74,35.77,34200.0,31.439,31.4478,31.4214,31.4478,34200.0
2012-03-12 11:50:00,35.77,35.83,35.76,35.83,194400.0,31.4478,31.5006,31.439,31.5006,194400.0
2012-03-12 11:55:00,35.82,35.82,35.78,35.78,19500.0,31.4918,31.4918,31.4566,31.4566,19500.0
2012-03-12 12:00:00,35.77,35.84,35.74,35.84,28200.0,31.4478,31.5094,31.4214,31.5094,28200.0
2012-03-12 12:05:00,35.84,35.87,35.84,35.86,19500.0,31.5094,31.5357,31.5094,31.5269,19500.0
2012-03-12 12:10:00,35.86,35.89,35.86,35.88,26100.0,31.5269,31.5533,31.5269,31.5445,26100.0
2012-03-12 12:15:00,35.86,35.86,35.83,35.83,33000.0,31.5269,31.5269,31.5006,31.5006,33000.0
2012-03-12 12:20:00,35.83,35.84,35.81,35.81,10200.0,31.5006,31.5094,31.483,31.483,10200.0
2012-03-12 12:25:00,35.81,35.82,35.78,35.78,11400.0,31.483,31.4918,31.4566,31.4566,11400.0
2012-03-12 12:30:00,35.78,35.82,35.78,35.82,21900.0,31.4566,31.4918,31.4566,31.4918,21900.0
2012-03-12 12:35:00,35.82,35.84,35.81,35.83,10200.0,31.4918,31.5094,31.483,31.5006,10200.0
2012-03-12 12:40:00,35.85,35.85,35.82,35.85,12000.0,31.5182,31.5182,31.4918,31.5182,12000.0
2012-03-12 12:45:00,35.85,35.85,35.81,35.81,12000.0,31.5182,31.5182,31.483,31.483,12000.0
2012-03-12 12:50:00,35.81,35.82,35.79,35.79,11100.0,31.483,31.4918,31.4654,31.4654,11100.0
2012-03-12 12:55:00,35.79,35.8,35.78,35.8,11100.0,31.4654,31.4742,31.4566,31.4742,11100.0
2012-03-12 13:00:00,35.8,35.8,35.77,35.77,6600.0,31.4742,31.4742,31.4478,31.4478,6600.0
2012-03-12 13:05:00,35.76,35.77,35.73,35.73,19200.0,31.439,31.4478,31.4127,31.4127,19200.0
2012-03-12 13:10:00,35.73,35.73,35.7,35.7,27300.0,31.4127,31.4127,31.3863,31.3863,27300.0
2012-03-12 13:15:00,35.7,35.71,35.68,35.71,20100.0,31.3863,31.3951,31.3687,31.3951,20100.0
2012-03-12 13:20:00,35.72,35.74,35.7,35.72,9600.0,31.4039,31.4214,31.3863,31.4039,9600.0
2012-03-12 13:25:00,35.72,35.72,35.65,35.65,16200.0,31.4039,31.4039,31.3423,31.3423,16200.0
2012-03-12 13:30:00,35.66,35.68,35.65,35.68,85800.0,31.3511,31.3687,31.3423,31.3687,85800.0
2012-03-12 13:35:00,35.68,35.76,35.68,35.74,28800.0,31.3687,31.439,31.3687,31.4214,28800.0
2012-03-12 13:40:00,35.74,35.74,35.71,35.72,39300.0,31.4214,31.4214,31.3951,31.4039,39300.0
2012-03-12 13:45:00,35.73,35.73,35.7,35.71,6600.0,31.4127,31.4127,31.3863,31.3951,6600.0
2012-03-12 13:50:00,35.7,35.72,35.7,35.72,7200.0,31.3863,31.4039,31.3863,31.4039,7200.0
2012-03-12 13:55:00,35.73,35.73,35.71,35.71,12900.0,31.4127,31.4127,31.3951,31.3951,12900.0
2012-03-12 14:00:00,35.7,35.73,35.67,35.71,47100.0,31.3863,31.4127,31.3599,31.3951,47100.0
2012-03-12 14:05:00,35.72,35.72,35.68,35.69,19200.0,31.4039,31.4039,31.3687,31.3775,19200.0
2012-03-12 14:10:00,35.69,35.72,35.69,35.72,27900.0,31.3775,31.4039,31.3775,31.4039,27900.0
2012-03-12 14:15:00,35.71,35.71,35.68,35.69,44400.0,31.3951,31.3951,31.3687,31.3775,44400.0
2012-03-12 14:20:00,35.7,35.71,35.68,35.7,14700.0,31.3863,31.3951,31.3687,31.3863,14700.0
2012-03-12 14:25:00,35.7,35.7,35.68,35.69,14400.0,31.3863,31.3863,31.3687,31.3775,14400.0
2012-03-12 14:30:00,35.69,35.71,35.69,35.71,20700.0,31.3775,31.3951,31.3775,31.3951,20700.0
2012-03-12 14:35:00,35.71,35.71,35.67,35.67,51000.0,31.3951,31.3951,31.3599,31.3599,51000.0
2012-03-12 14:40:00,35.67,35.67,35.66,35.67,26700.0,31.3599,31.3599,31.3511,31.3599,26700.0
2012-03-12 14:45:00,35.67,35.67,35.66,35.67,39900.0,31.3599,31.3599,31.3511,31.3599,39900.0
2012-03-12 14:50:00,35.67,35.67,35.66,35.67,14400.0,31.3599,31.3599,31.3511,31.3599,14400.0
2012-03-12 14:55:00,35.67,35.67,35.66,35.67,14700.0,31.3599,31.3599,31.3511,31.3599,14700.0
2012-03-12 15:00:00,35.67,35.67,35.66,35.66,51300.0,31.3599,31.3599,31.3511,31.3511,51300.0
2012-03-12 15:05:00,35.66,35.68,35.66,35.67,16500.0,31.3511,31.3687,31.3511,31.3599,16500.0
2012-03-12 15:10:00,35.66,35.68,35.66,35.66,25800.0,31.3511,31.3687,31.3511,31.3511,25800.0
2012-03-12 15:15:00,35.66,35.69,35.66,35.68,7800.0,31.3511,31.3775,31.3511,31.3687,7800.0
2012-03-12 15:20:00,35.68,35.68,35.65,35.66,23400.0,31.3687,31.3687,31.3423,31.3511,23400.0
2012-03-12 15:25:00,35.66,35.69,35.66,35.68,18600.0,31.3511,31.3775,31.3511,31.3687,18600.0
2012-03-12 15:30:00,35.68,35.69,35.68,35.68,22500.0,31.3687,31.3775,31.3687,31.3687,22500.0
2012-03-12 15:35:00,35.68,35.69,35.66,35.67,39300.0,31.3687,31.3775,31.3511,31.3599,39300.0
2012-03-12 15:40:00,35.67,35.69,35.66,35.67,47100.0,31.3599,31.3775,31.3511,31.3599,47100.0
2012-03-12 15:45:00,35.66,35.71,35.65,35.69,125100.0,31.3511,31.3951,31.3423,31.3775,125100.0
2012-03-12 15:50:00,35.69,35.69,35.67,35.67,73500.0,31.3775,31.3775,31.3599,31.3599,73500.0
2012-03-12 15:55:00,35.67,35.69,35.66,35.68,131100.0,31.3599,31.3775,31.3511,31.3687,131100.0
2012-03-13 09:30:00,35.8,35.83,35.73,35.75,70200.0,31.4742,31.5006,31.4127,31.4302,70200.0
2012-03-13 09:35:00,35.75,35.78,35.7,35.75,59700.0,31.4302,31.4566,31.3863,31.4302,59700.0
2012-03-13 09:40:00,35.75,35.76,35.73,35.73,39600.0,31.4302,31.439,31.4127,31.4127,39600.0
2012-03-13 09:45:00,35.75,35.76,35.7,35.76,48300.0,31.4302,31.439,31.3863,31.439,48300.0
2012-03-13 09:50:00,35.75,35.76,35.71,35.73,43500.0,31.4302,31.439,31.3951,31.4127,43500.0
2012-03-13 09:55:00,35.73,35.76,35.69,35.71,42000.0,31.4127,31.439,31.3775,31.3951,42000.0
2012-03-13 10:00:00,35.71,35.76,35.71,35.75,36000.0,31.3951,31.439,31.3951,31.4302,36000.0
2012-03-13 10:05:00,35.75,35.77,35.73,35.76,31200.0,31.4302,31.4478,31.4127,31.439,31200.0
2012-03-13 10:10:00,35.75,35.77,35.73,35.73,21900.0,31.4302,31.4478,31.4127,31.4127,21900.0
2012-03-13 10:15:00,35.73,35.73,35.69,35.69,13200.0,31.4127,31.4127,31.3775,31.3775,13200.0
2012-03-13 10:20:00,35.71,35.74,35.71,35.74,9000.0,31.3951,31.4214,31.3951,31.4214,9000.0
2012-03-13 10:25:00,35.74,35.75,35.74,35.74,11400.0,31.4214,31.4302,31.4214,31.4214,11400.0
2012-03-13 10:30:00,35.74,35.76,35.73,35.74,20100.0,31.4214,31.439,31.4127,31.4214,20100.0
2012-03-13 10:35:00,35.75,35.77,35.74,35.74,22200.0,31.4302,31.4478,31.4214,31.4214,22200.0
2012-03-13 10:40:00,35.73,35.75,35.73,35.75,6900.0,31.4127,31.4302,31.4127,31.4302,6900.0
2012-03-13 10:45:00,35.75,35.75,35.72,35.74,17400.0,31.4302,31.4302,31.4039,31.4214,17400.0
2012-03-13 10:50:00,35.74,35.74,35.73,35.73,26400.0,31.4214,31.4214,31.4127,31.4127,26400.0
2012-03-13 10:55:00,35.72,35.74,35.71,35.73,17100.0,31.4039,31.4214,31.3951,31.4127,17100.0
2012-03-13 11:00:00,35.73,35.73,35.72,35.73,15600.0,31.4127,31.4127,31.4039,31.4127,15600.0
2012-03-13 11:05:00,35.73,35.74,35.71,35.72,27900.0,31.4127,31.4214,31.3951,31.4039,27900.0
2012-03-13 11:10:00,35.73,35.74,35.72,35.73,20400.0,31.4127,31.4214,31.4039,31.4127,20400.0
2012-03-13 11:15:00,35.74,35.74,35.73,35.73,8400.0,31.4214,31.4214,31.4127,31.4127,8400.0
2012-03-13 11:20:00,35.73,35.74,35.73,35.73,23700.0,31.4127,31.4214,31.4127,31.4127,23700.0
2012-03-13 11:25:00,35.73,35.74,35.73,35.73,33900.0,31.4127,31.4214,31.4127,31.4127,33900.0
2012-03-13 11:30:00,35.73,35.75,35.73,35.73,27900.0,31.4127,31.4302,31.4127,31.4127,27900.0
2012-03-13 11:35:00,35.73,35.75,35.73,35.74,24300.0,31.4127,31.4302,31.4127,31.4214,24300.0
2012-03-13 11:40:00,35.74,35.8,35.73,35.78,42600.0,31.4214,31.4742,31.4127,31.4566,42600.0
2012-03-13 11:45:00,35.8,35.81,35.76,35.78,17100.0,31.4742,31.483,31.439,31.4566,17100.0
2012-03-13 11:50:00,35.79,35.79,35.78,35.78,10800.0,31.4654,31.4654,31.4566,31.4566,10800.0
2012-03-13 11:55:00,35.78,35.79,35.76,35.76,15900.0,31.4566,31.4654,31.439,31.439,15900.0
2012-03-13 12:00:00,35.76,35.79,35.76,35.77,11100.0,31.439,31.4654,31.439,31.4478,11100.0
2012-03-13 12:05:00,35.78,35.79,35.77,35.79,18600.0,31.4566,31.4654,31.4478,31.4654,18600.0
2012-03-13 12:10:00,35.78,35.79,35.78,35.78,13500.0,31.4566,31.4654,31.4566,31.4566,13500.0
2012-03-13 12:15:00,35.77,35.79,35.77,35.78,21300.0,31.4478,31.4654,31.4478,31.4566,21300.0
2012-03-13 12:20:00,35.78,35.78,35.76,35.78,11400.0,31.4566,31.4566,31.439,31.4566,11400.0
2012-03-13 12:25:00,35.78,35.79,35.76,35.77,21600.0,31.4566,31.4654,31.439,31.4478,21600.0
2012-03-13 12:30:00,35.78,35.79,35.77,35.78,8700.0,31.4566,31.4654,31.4478,31.4566,8700.0
2012-03-13 12:35:00,35.79,35.79,35.78,35.78,23100.0,31.4654,31.4654,31.4566,31.4566,23100.0
2012-03-13 12:40:00,35.77,35.79,35.77,35.79,9300.0,31.4478,31.4654,31.4478,31.4654,9300.0
2012-03-13 12:45:00,35.78,35.79,35.78,35.79,2400.0,31.4566,31.4654,31.4566,31.4654,2400.0
2012-03-13 12:50:00,35.8,35.81,35.8,35.8,3900.0,31.4742,31.483,31.4742,31.4742,3900.0
2012-03-13 12:55:00,35.8,35.82,35.79,35.82,9000.0,31.4742,31.4918,31.4654,31.4918,9000.0
2012-03-13 13:00:00,35.82,35.83,35.81,35.83,7500.0,31.4918,31.5006,31.483,31.5006,7500.0
2012-03-13 13:05:00,35.84,35.89,35.84,35.88,19500.0,31.5094,31.5533,31.5094,31.5445,19500.0
2012-03-13 13:10:00,35.87,35.91,35.87,35.91,4200.0,31.5357,31.5709,31.5357,31.5709,4200.0
2012-03-13 13:15:00,35.91,35.92,35.86,35.87,23400.0,31.5709,31.5797,31.5269,31.5357,23400.0
2012-03-13 13:20:00,35.88,35.9,35.88,35.88,4200.0,31.5445,31.5621,31.5445,31.5445,4200.0
2012-03-13 13:25:00,35.88,35.88,35.86,35.87,4500.0,31.5445,31.5445,31.5269,31.5357,4500.0
2012-03-13 13:30:00,35.87,35.87,35.83,35.84,11100.0,31.5357,31.5357,31.5006,31.5094,11100.0
2012-03-13 13:35:00,35.83,35.83,35.77,35.78,35100.0,31.5006,31.5006,31.4478,31.4566,35100.0
2012-03-13 13:40:00,35.78,35.81,35.78,35.81,3600.0,31.4566,31.483,31.4566,31.483,3600.0
2012-03-13 13:45:00,35.81,35.86,35.81,35.86,14700.0,31.483,31.5269,31.483,31.5269,14700.0
2012-03-13 13:50:00,35.86,35.89,35.85,35.88,15000.0,31.5269,31.5533,31.5182,31.5445,15000.0
2012-03-13 13:55:00,35.89,35.89,35.85,35.85,24900.0,31.5533,31.5533,31.5182,31.5182,24900.0
2012-03-13 14:00:00,35.85,35.86,35.8,35.85,47700.0,31.5182,31.5269,31.4742,31.5182,47700.0
2012-03-13 14:05:00,35.85,35.85,35.82,35.83,23400.0,31.5182,31.5182,31.4918,31.5006,23400.0
2012-03-13 14:10:00,35.82,35.83,35.79,35.81,15900.0,31.4918,31.5006,31.4654,31.483,15900.0
2012-03-13 14:15:00,35.81,35.83,35.79,35.82,40200.0,31.483,31.5006,31.4654,31.4918,40200.0
2012-03-13 14:20:00,35.82,35.83,35.77,35.77,75000.0,31.4918,31.5006,31.4478,31.4478,75000.0
2012-03-13 14:25:00,35.77,35.8,35.75,35.78,14700.0,31.4478,31.4742,31.4302,31.4566,14700.0
2012-03-13 14:30:00,35.78,35.82,35.75,35.75,31500.0,31.4566,31.4918,31.4302,31.4302,31500.0
2012-03-13 14:35:00,35.76,35.8,35.76,35.8,20100.0,31.439,31.4742,31.439,31.4742,20100.0
2012-03-13 14:40:00,35.8,35.82,35.78,35.78,29400.0,31.4742,31.4918,31.4566,31.4566,29400.0
2012-03-13 14:45:00,35.79,35.8,35.77,35.77,8100.0,31.4654,31.4742,31.4478,31.4478,8100.0
2012-03-13 14:50:00,35.77,35.79,35.74,35.77,8700.0,31.4478,31.4654,31.4214,31.4478,8700.0
2012-03-13 14:55:00,35.78,35.79,35.77,35.79,30300.0,31.4566,31.4654,31.4478,31.4654,30300.0
2012-03-13 15:00:00,35.79,35.83,35.79,35.82,45600.0,31.4654,31.5006,31.4654,31.4918,45600.0
2012-03-13 15:05:00,35.83,35.83,35.79,35.79,83100.0,31.5006,31.5006,31.4654,31.4654,83100.0
2012-03-13 15:10:00,35.8,35.82,35.8,35.82,50100.0,31.4742,31.4918,31.4742,31.4918,50100.0
2012-03-13 15:15:00,35.82,35.83,35.79,35.82,48900.0,31.4918,31.5006,31.4654,31.4918,48900.0
2012-03-13 15:20:00,35.82,35.83,35.77,35.82,106500.0,31.4918,31.5006,31.4478,31.4918,106500.0
2012-03-13 15:25:00,35.82,35.82,35.76,35.77,78900.0,31.4918,31.4918,31.439,31.4478,78900.0
2012-03-13 15:30:00,35.77,35.8,35.76,35.79,80700.0,31.4478,31.4742,31.439,31.4654,80700.0
2012-03-13 15:35:00,35.8,35.8,35.77,35.78,131700.0,31.4742,31.4742,31.4478,31.4566,131700.0
2012-03-13 15:40:00,35.78,35.79,35.75,35.77,145500.0,31.4566,31.4654,31.4302,31.4478,145500.0
2012-03-13 15:45:00,35.78,35.78,35.75,35.76,219300.0,31.4566,31.4566,31.4302,31.439,219300.0
2012-03-13 15:50:00,35.77,35.83,35.67,35.78,272400.0,31.4478,31.5006,31.3599,31.4566,272400.0
2012-03-13 15:55:00,35.77,35.81,35.7,35.75,466500.0,31.4478,31.483,31.3863,31.4302,466500.0
2012-03-14 09:30:00,35.67,35.79,35.56,35.61,155100.0,31.3599,31.4654,31.2632,31.3072,155100.0
2012-03-14 09:35:00,35.61,35.77,35.61,35.74,135900.0,31.3072,31.4478,31.3072,31.4214,135900.0
2012-03-14 09:40:00,35.69,35.73,35.63,35.65,109800.0,31.3775,31.4127,31.3247,31.3423,109800.0
2012-03-14 09:45:00,35.65,35.74,35.65,35.73,48900.0,31.3423,31.4214,31.3423,31.4127,48900.0
2012-03-14 09:50:00,35.73,35.74,35.69,35.73,28500.0,31.4127,31.4214,31.3775,31.4127,28500.0
2012-03-14 09:55:00,35.73,35.74,35.71,35.72,28800.0,31.4127,31.4214,31.3951,31.4039,28800.0
2012-03-14 10:00:00,35.73,35.8,35.72,35.78,87300.0,31.4127,31.4742,31.4039,31.4566,87300.0
2012-03-14 10:05:00,35.78,35.81,35.75,35.8,57900.0,31.4566,31.483,31.4302,31.4742,57900.0
2012-03-14 10:10:00,35.8,35.8,35.78,35.79,68700.0,31.4742,31.4742,31.4566,31.4654,68700.0
2012-03-14 10:15:00,35.78,35.78,35.74,35.77,34800.0,31.4566,31.4566,31.4214,31.4478,34800.0
2012-03-14 10:20:00,35.76,35.79,35.75,35.78,43800.0,31.439,31.4654,31.4302,31.4566,43800.0
2012-03-14 10:25:00,35.78,35.8,35.75,35.75,49200.0,31.4566,31.4742,31.4302,31.4302,49200.0
2012-03-14 10:30:00,35.77,35.8,35.75,35.78,29400.0,31.4478,31.4742,31.4302,31.4566,29400.0
2012-03-14 10:35:00,35.77,35.79,35.74,35.75,35400.0,31.4478,31.4654,31.4214,31.4302,35400.0
2012-03-14 10:40:00,35.76,35.78,35.73,35.73,35700.0,31.439,31.4566,31.4127,31.4127,35700.0
2012-03-14 10:45:00,35.73,35.76,35.7,35.76,11400.0,31.4127,31.439,31.3863,31.439,11400.0
2012-03-14 10:50:00,35.76,35.8,35.75,35.78,21300.0,31.439,31.4742,31.4302,31.4566,21300.0
2012-03-14 10:55:00,35.78,35.78,35.72,35.73,18900.0,31.4566,31.4566,31.4039,31.4127,18900.0
2012-03-14 11:00:00,35.73,35.78,35.73,35.77,42900.0,31.4127,31.4566,31.4127,31.4478,42900.0
2012-03-14 11:05:00,35.77,35.77,35.74,35.75,32700.0,31.4478,31.4478,31.4214,31.4302,32700.0
2012-03-14 11:10:00,35.76,35.77,35.76,35.76,36000.0,31.439,31.4478,31.439,31.439,36000.0
2012-03-14 11:15:00,35.76,35.77,35.73,35.75,27000.0,31.439,31.4478,31.4127,31.4302,27000.0
2012-03-14 11:20:00,35.77,35.77,35.74,35.75,42000.0,31.4478,31.4478,31.4214,31.4302,42000.0
2012-03-14 11:25:00,35.75,35.77,35.75,35.75,26700.0,31.4302,31.4478,31.4302,31.4302,26700.0
2012-03-14 11:30:00,35.75,35.77,35.72,35.73,27000.0,31.4302,31.4478,31.4039,31.4127,27000.0
2012-03-14 11:35:00,35.73,35.77,35.73,35.75,35400.0,31.4127,31.4478,31.4127,31.4302,35400.0
2012-03-14 11:40:00,35.75,35.76,35.72,35.74,59100.0,31.4302,31.439,31.4039,31.4214,59100.0
2012-03-14 11:45:00,35.74,35.77,35.74,35.76,62100.0,31.4214,31.4478,31.4214,31.439,62100.0
2012-03-14 11:50:00,35.77,35.77,35.75,35.76,38700.0,31.4478,31.4478,31.4302,31.439,38700.0
2012-03-14 11:55:00,35.76,35.77,35.76,35.76,45000.0,31.439,31.4478,31.439,31.439,45000.0
2012-03-14 12:00:00,35.77,35.77,35.76,35.76,60000.0,31.4478,31.4478,31.439,31.439,60000.0
2012-03-14 12:05:00,35.76,35.77,35.76,35.77,68400.0,31.439,31.4478,31.439,31.4478,68400.0
2012-03-14 12:10:00,35.76,35.77,35.74,35.77,49500.0,31.439,31.4478,31.4214,31.4478,49500.0
2012-03-14 12:15:00,35.76,35.77,35.76,35.77,59700.0,31.439,31.4478,31.439,31.4478,59700.0
2012-03-14 12:20:00,35.77,35.77,35.76,35.77,29100.0,31.4478,31.4478,31.439,31.4478,29100.0
2012-03-14 12:25:00,35.77,35.77,35.77,35.77,18600.0,31.4478,31.4478,31.4478,31.4478,18600.0
2012-03-14 12:30:00,35.77,35.77,35.77,35.77,42900.0,31.4478,31.4478,31.4478,31.4478,42900.0
2012-03-14 12:35:00,35.77,35.77,35.77,35.77,29100.0,31.4478,31.4478,31.4478,31.4478,29100.0
2012-03-14 12:40:00,35.77,35.77,35.77,35.77,11400.0,31.4478,31.4478,31.4478,31.4478,11400.0
2012-03-14 12:45:00,35.77,35.78,35.77,35.77,39300.0,31.4478,31.4566,31.4478,31.4478,39300.0
2012-03-14 12:50:00,35.77,35.77,35.74,35.75,21600.0,31.4478,31.4478,31.4214,31.4302,21600.0
2012-03-14 12:55:00,35.75,35.78,35.75,35.76,17400.0,31.4302,31.4566,31.4302,31.439,17400.0
2012-03-14 13:00:00,35.76,35.77,35.76,35.77,24000.0,31.439,31.4478,31.439,31.4478,24000.0
2012-03-14 13:05:00,35.77,35.77,35.72,35.77,70500.0,31.4478,31.4478,31.4039,31.4478,70500.0
2012-03-14 13:10:00,35.77,35.78,35.76,35.78,26100.0,31.4478,31.4566,31.439,31.4566,26100.0
2012-03-14 13:15:00,35.77,35.78,35.76,35.78,31200.0,31.4478,31.4566,31.439,31.4566,31200.0
2012-03-14 13:20:00,35.77,35.78,35.77,35.77,25200.0,31.4478,31.4566,31.4478,31.4478,25200.0
2012-03-14 13:25:00,35.77,35.78,35.77,35.77,31500.0,31.4478,31.4566,31.4478,31.4478,31500.0
2012-03-14 13:30:00,35.77,35.78,35.77,35.77,48000.0,31.4478,31.4566,31.4478,31.4478,48000.0
2012-03-14 13:35:00,35.76,35.77,35.74,35.74,25200.0,31.439,31.4478,31.4214,31.4214,25200.0
2012-03-14 13:40:00,35.74,35.74,35.68,35.68,21900.0,31.4214,31.4214,31.3687,31.3687,21900.0
2012-03-14 13:45:00,35.67,35.69,35.61,35.61,65400.0,31.3599,31.3775,31.3072,31.3072,65400.0
2012-03-14 13:50:00,35.6,35.65,35.59,35.6,72300.0,31.2984,31.3423,31.2896,31.2984,72300.0
2012-03-14 13:55:00,35.6,35.6,35.53,35.56,54300.0,31.2984,31.2984,31.2368,31.2632,54300.0
2012-03-14 14:00:00,35.56,35.63,35.56,35.62,42600.0,31.2632,31.3247,31.2632,31.3159,42600.0
2012-03-14 14:05:00,35.62,35.62,35.57,35.59,33900.0,31.3159,31.3159,31.272,31.2896,33900.0
2012-03-14 14:10:00,35.59,35.59,35.56,35.57,25800.0,31.2896,31.2896,31.2632,31.272,25800.0
2012-03-14 14:15:00,35.57,35.59,35.54,35.58,25500.0,31.272,31.2896,31.2456,31.2808,25500.0
2012-03-14 14:20:00,35.58,35.61,35.58,35.61,29400.0,31.2808,31.3072,31.2808,31.3072,29400.0
2012-03-14 14:25:00,35.6,35.64,35.6,35.63,26100.0,31.2984,31.3335,31.2984,31.3247,26100.0
2012-03-14 14:30:00,35.63,35.65,35.61,35.65,34500.0,31.3247,31.3423,31.3072,31.3423,34500.0
2012-03-14 14:35:00,35.64,35.65,35.64,35.64,17100.0,31.3335,31.3423,31.3335,31.3335,17100.0
2012-03-14 14:40:00,35.64,35.67,35.64,35.66,18000.0,31.3335,31.3599,31.3335,31.3511,18000.0
2012-03-14 14:45:00,35.65,35.68,35.65,35.67,20100.0,31.3423,31.3687,31.3423,31.3599,20100.0
2012-03-14 14:50:00,35.68,35.7,35.68,35.7,29100.0,31.3687,31.3863,31.3687,31.3863,29100.0
2012-03-14 14:55:00,35.7,35.71,35.69,35.7,15900.0,31.3863,31.3951,31.3775,31.3863,15900.0
2012-03-14 15:00:00,35.7,35.71,35.69,35.7,30600.0,31.3863,31.3951,31.3775,31.3863,30600.0
2012-03-14 15:05:00,35.7,35.73,35.7,35.73,15600.0,31.3863,31.4127,31.3863,31.4127,15600.0
2012-03-14 15:10:00,35.73,35.74,35.71,35.74,33000.0,31.4127,31.4214,31.3951,31.4214,33000.0
2012-03-14 15:15:00,35.75,35.75,35.7,35.7,28500.0,31.4302,31.4302,31.3863,31.3863,28500.0
2012-03-14 15:20:00,35.7,35.77,35.7,35.76,21600.0,31.3863,31.4478,31.3863,31.439,21600.0
2012-03-14 15:25:00,35.77,35.77,35.72,35.73,171300.0,31.4478,31.4478,31.4039,31.4127,171300.0
2012-03-14 15:30:00,35.74,35.74,35.71,35.72,39300.0,31.4214,31.4214,31.3951,31.4039,39300.0
2012-03-14 15:35:00,35.73,35.74,35.72,35.73,37200.0,31.4127,31.4214,31.4039,31.4127,37200.0
2012-03-14 15:40:00,35.73,35.78,35.72,35.76,50700.0,31.4127,31.4566,31.4039,31.439,50700.0
2012-03-14 15:45:00,35.76,35.76,35.72,35.73,77100.0,31.439,31.439,31.4039,31.4127,77100.0
2012-03-14 15:50:00,35.73,35.73,35.72,35.72,83100.0,31.4127,31.4127,31.4039,31.4039,83100.0
2012-03-14 15:55:00,35.73,35.75,35.71,35.73,116700.0,31.4127,31.4302,31.3951,31.4127,116700.0
2012-03-15 09:30:00,35.8,35.88,35.76,35.76,90900.0,31.4742,31.5445,31.439,31.439,90900.0
2012-03-15 09:35:00,35.75,35.8,35.75,35.77,109200.0,31.4302,31.4742,31.4302,31.4478,109200.0
2012-03-15 09:40:00,35.75,35.78,35.64,35.74,129900.0,31.4302,31.4566,31.3335,31.4214,129900.0
2012-03-15 09:45:00,35.76,35.76,35.72,35.75,51300.0,31.439,31.439,31.4039,31.4302,51300.0
2012-03-15 09:50:00,35.75,35.77,35.75,35.77,26100.0,31.4302,31.4478,31.4302,31.4478,26100.0
2012-03-15 09:55:00,35.74,35.78,35.7,35.76,57600.0,31.4214,31.4566,31.3863,31.439,57600.0
2012-03-15 10:00:00,35.76,35.78,35.74,35.77,59700.0,31.439,31.4566,31.4214,31.4478,59700.0
2012-03-15 10:05:00,35.78,35.8,35.75,35.76,27300.0,31.4566,31.4742,31.4302,31.439,27300.0
2012-03-15 10:10:00,35.75,35.78,35.75,35.77,62700.0,31.4302,31.4566,31.4302,31.4478,62700.0
2012-03-15 10:15:00,35.77,35.81,35.75,35.81,163500.0,31.4478,31.483,31.4302,31.483,163500.0
2012-03-15 10:20:00,35.79,35.81,35.79,35.79,51300.0,31.4654,31.483,31.4654,31.4654,51300.0
2012-03-15 10:25:00,35.79,35.8,35.77,35.79,137400.0,31.4654,31.4742,31.4478,31.4654,137400.0
2012-03-15 10:30:00,35.78,35.79,35.77,35.78,15000.0,31.4566,31.4654,31.4478,31.4566,15000.0
2012-03-15 10:35:00,35.78,35.79,35.76,35.79,33600.0,31.4566,31.4654,31.439,31.4654,33600.0
2012-03-15 10:40:00,35.79,35.8,35.71,35.71,35100.0,31.4654,31.4742,31.3951,31.3951,35100.0
2012-03-15 10:45:00,35.72,35.73,35.65,35.65,27600.0,31.4039,31.4127,31.3423,31.3423,27600.0
2012-03-15 10:50:00,35.64,35.65,35.61,35.61,58500.0,31.3335,31.3423,31.3072,31.3072,58500.0
2012-03-15 10:55:00,35.63,35.64,35.61,35.62,18900.0,31.3247,31.3335,31.3072,31.3159,18900.0
2012-03-15 11:00:00,35.62,35.64,35.56,35.56,37200.0,31.3159,31.3335,31.2632,31.2632,37200.0
2012-03-15 11:05:00,35.55,35.6,35.52,35.59,31800.0,31.2544,31.2984,31.228,31.2896,31800.0
2012-03-15 11:10:00,35.6,35.62,35.6,35.6,8100.0,31.2984,31.3159,31.2984,31.2984,8100.0
2012-03-15 11:15:00,35.6,35.63,35.58,35.59,31800.0,31.2984,31.3247,31.2808,31.2896,31800.0
2012-03-15 11:20:00,35.58,35.63,35.57,35.63,18600.0,31.2808,31.3247,31.272,31.3247,18600.0
2012-03-15 11:25:00,35.64,35.67,35.62,35.63,21300.0,31.3335,31.3599,31.3159,31.3247,21300.0
2012-03-15 11:30:00,35.64,35.72,35.64,35.72,12300.0,31.3335,31.4039,31.3335,31.4039,12300.0
2012-03-15 11:35:00,35.71,35.71,35.68,35.69,41100.0,31.3951,31.3951,31.3687,31.3775,41100.0
2012-03-15 11:40:00,35.69,35.76,35.66,35.76,40500.0,31.3775,31.439,31.3511,31.439,40500.0
2012-03-15 11:45:00,35.75,35.75,35.72,35.74,10200.0,31.4302,31.4302,31.4039,31.4214,10200.0
2012-03-15 11:50:00,35.74,35.76,35.72,35.76,7500.0,31.4214,31.439,31.4039,31.439,7500.0
2012-03-15 11:55:00,35.75,35.76,35.72,35.76,14400.0,31.4302,31.439,31.4039,31.439,14400.0
2012-03-15 12:00:00,35.75,35.78,35.75,35.76,13500.0,31.4302,31.4566,31.4302,31.439,13500.0
2012-03-15 12:05:00,35.76,35.82,35.76,35.8,34800.0,31.439,31.4918,31.439,31.4742,34800.0
2012-03-15 12:10:00,35.8,35.81,35.79,35.8,14400.0,31.4742,31.483,31.4654,31.4742,14400.0
2012-03-15 12:15:00,35.8,35.82,35.79,35.81,14700.0,31.4742,31.4918,31.4654,31.483,14700.0
2012-03-15 12:20:00,35.82,35.83,35.81,35.81,21900.0,31.4918,31.5006,31.483,31.483,21900.0
2012-03-15 12:25:00,35.81,35.81,35.8,35.8,4500.0,31.483,31.483,31.4742,31.4742,4500.0
2012-03-15 12:30:00,35.81,35.82,35.8,35.81,12000.0,31.483,31.4918,31.4742,31.483,12000.0
2012-03-15 12:35:00,35.82,35.83,35.8,35.8,23400.0,31.4918,31.5006,31.4742,31.4742,23400.0
2012-03-15 12:40:00,35.8,35.83,35.8,35.82,31500.0,31.4742,31.5006,31.4742,31.4918,31500.0
2012-03-15 12:45:00,35.83,35.83,35.81,35.83,5400.0,31.5006,31.5006,31.483,31.5006,5400.0
2012-03-15 12:50:00,35.83,35.84,35.82,35.83,9000.0,31.5006,31.5094,31.4918,31.5006,9000.0
2012-03-15 12:55:00,35.83,35.84,35.83,35.84,6300.0,31.5006,31.5094,31.5006,31.5094,6300.0
2012-03-15 13:00:00,35.84,35.85,35.84,35.84,15300.0,31.5094,31.5182,31.5094,31.5094,15300.0
2012-03-15 13:05:00,35.84,35.84,35.82,35.82,5400.0,31.5094,31.5094,31.4918,31.4918,5400.0
2012-03-15 13:10:00,35.82,35.83,35.82,35.82,9000.0,31.4918,31.5006,31.4918,31.4918,9000.0
2012-03-15 13:15:00,35.83,35.83,35.82,35.82,10800.0,31.5006,31.5006,31.4918,31.4918,10800.0
2012-03-15 13:20:00,35.82,35.84,35.81,35.81,26700.0,31.4918,31.5094,31.483,31.483,26700.0
2012-03-15 13:25:00,35.81,35.82,35.78,35.8,33900.0,31.483,31.4918,31.4566,31.4742,33900.0
2012-03-15 13:30:00,35.8,35.83,35.8,35.83,6900.0,31.4742,31.5006,31.4742,31.5006,6900.0
2012-03-15 13:35:00,35.83,35.85,35.82,35.83,20700.0,31.5006,31.5182,31.4918,31.5006,20700.0
2012-03-15 13:40:00,35.82,35.84,35.82,35.84,16800.0,31.4918,31.5094,31.4918,31.5094,16800.0
2012-03-15 13:45:00,35.84,35.84,35.83,35.84,19800.0,31.5094,31.5094,31.5006,31.5094,19800.0
2012-03-15 13:50:00,35.84,35.84,35.81,35.82,9300.0,31.5094,31.5094,31.483,31.4918,9300.0
2012-03-15 13:55:00,35.82,35.82,35.8,35.8,6900.0,31.4918,31.4918,31.4742,31.4742,6900.0
2012-03-15 14:00:00,35.8,35.82,35.79,35.81,12300.0,31.4742,31.4918,31.4654,31.483,12300.0
2012-03-15 14:05:00,35.81,35.84,35.8,35.82,32100.0,31.483,31.5094,31.4742,31.4918,32100.0
2012-03-15 14:10:00,35.82,35.82,35.8,35.8,19500.0,31.4918,31.4918,31.4742,31.4742,19500.0
2012-03-15 14:15:00,35.79,35.83,35.79,35.81,16500.0,31.4654,31.5006,31.4654,31.483,16500.0
2012-03-15 14:20:00,35.82,35.83,35.81,35.81,9600.0,31.4918,31.5006,31.483,31.483,9600.0
2012-03-15 14:25:00,35.81,35.83,35.81,35.82,23100.0,31.483,31.5006,31.483,31.4918,23100.0
2012-03-15 14:30:00,35.82,35.83,35.81,35.82,19200.0,31.4918,31.5006,31.483,31.4918,19200.0
2012-03-15 14:35:00,35.82,35.83,35.81,35.82,20100.0,31.4918,31.5006,31.483,31.4918,20100.0
2012-03-15 14:40:00,35.82,35.83,35.81,35.82,20100.0,31.4918,31.5006,31.483,31.4918,20100.0
2012-03-15 14:45:00,35.82,35.83,35.82,35.82,10500.0,31.4918,31.5006,31.4918,31.4918,10500.0
2012-03-15 14:50:00,35.82,35.82,35.8,35.8,21900.0,31.4918,31.4918,31.4742,31.4742,21900.0
2012-03-15 14:55:00,35.81,35.83,35.81,35.82,7800.0,31.483,31.5006,31.483,31.4918,7800.0
2012-03-15 15:00:00,35.84,35.86,35.83,35.86,25800.0,31.5094,31.5269,31.5006,31.5269,25800.0
2012-03-15 15:05:00,35.85,35.9,35.85,35.88,16500.0,31.5182,31.5621,31.5182,31.5445,16500.0
2012-03-15 15:10:00,35.88,35.9,35.88,35.89,16500.0,31.5445,31.5621,31.5445,31.5533,16500.0
2012-03-15 15:15:00,35.87,35.9,35.87,35.89,6300.0,31.5357,31.5621,31.5357,31.5533,6300.0
2012-03-15 15:20:00,35.89,35.91,35.89,35.91,15900.0,31.5533,31.5709,31.5533,31.5709,15900.0
2012-03-15 15:25:00,35.9,35.96,35.9,35.95,43500.0,31.5621,31.6149,31.5621,31.6061,43500.0
2012-03-15 15:30:00,35.95,35.97,35.94,35.95,34500.0,31.6061,31.6237,31.5973,31.6061,34500.0
2012-03-15 15:35:00,35.95,35.97,35.94,35.97,45300.0,31.6061,31.6237,31.5973,31.6237,45300.0
2012-03-15 15:40:00,35.96,35.97,35.95,35.96,30000.0,31.6149,31.6237,31.6061,31.6149,30000.0
2012-03-15 15:45:00,35.96,35.97,35.94,35.94,62700.0,31.6149,31.6237,31.5973,31.5973,62700.0
2012-03-15 15:50:00,35.94,35.96,35.94,35.94,90600.0,31.5973,31.6149,31.5973,31.5973,90600.0
2012-03-15 15:55:00,35.94,35.97,35.93,35.94,126000.0,31.5973,31.6237,31.5885,31.5973,126000.0
2012-03-16 09:30:00,36.0,36.08,35.97,36.0,493800.0,31.65,31.7204,31.6237,31.65,493800.0
2012-03-16 09:35:00,36.0,36.05,35.99,36.0,45300.0,31.65,31.694,31.6412,31.65,45300.0
2012-03-16 09:40:00,35.99,36.01,35.91,35.91,7200.0,31.6412,31.6588,31.5709,31.5709,7200.0
2012-03-16 09:45:00,35.92,35.97,35.91,35.95,40500.0,31.5797,31.6237,31.5709,31.6061,40500.0
2012-03-16 09:50:00,35.9,35.9,35.82,35.82,9300.0,31.5621,31.5621,31.4918,31.4918,9300.0
2012-03-16 09:55:00,35.8,35.84,35.75,35.82,42900.0,31.4742,31.5094,31.4302,31.4918,42900.0
2012-03-16 10:00:00,35.83,35.86,35.82,35.85,24000.0,31.5006,31.5269,31.4918,31.5182,24000.0
2012-03-16 10:05:00,35.83,35.84,35.78,35.78,37800.0,31.5006,31.5094,31.4566,31.4566,37800.0
2012-03-16 10:10:00,35.8,35.81,35.78,35.81,9000.0,31.4742,31.483,31.4566,31.483,9000.0
2012-03-16 10:15:00,35.81,35.81,35.71,35.71,11700.0,31.483,31.483,31.3951,31.3951,11700.0
2012-03-16 10:20:00,35.7,35.74,35.7,35.74,22200.0,31.3863,31.4214,31.3863,31.4214,22200.0
2012-03-16 10:25:00,35.74,35.74,35.69,35.73,70800.0,31.4214,31.4214,31.3775,31.4127,70800.0
2012-03-16 10:30:00,35.73,35.75,35.67,35.69,42600.0,31.4127,31.4302,31.3599,31.3775,42600.0
2012-03-16 10:35:00,35.69,35.7,35.66,35.7,99300.0,31.3775,31.3863,31.3511,31.3863,99300.0
2012-03-16 10:40:00,35.7,35.71,35.67,35.67,23100.0,31.3863,31.3951,31.3599,31.3599,23100.0
2012-03-16 10:45:00,35.67,35.69,35.62,35.62,24000.0,31.3599,31.3775,31.3159,31.3159,24000.0
2012-03-16 10:50:00,35.62,35.7,35.61,35.68,14700.0,31.3159,31.3863,31.3072,31.3687,14700.0
2012-03-16 10:55:00,35.69,35.69,35.66,35.66,21000.0,31.3775,31.3775,31.3511,31.3511,21000.0
2012-03-16 11:00:00,35.66,35.67,35.63,35.64,20100.0,31.3511,31.3599,31.3247,31.3335,20100.0
2012-03-16 11:05:00,35.65,35.67,35.63,35.66,17100.0,31.3423,31.3599,31.3247,31.3511,17100.0
2012-03-16 11:10:00,35.66,35.67,35.63,35.67,21300.0,31.3511,31.3599,31.3247,31.3599,21300.0
2012-03-16 11:15:00,35.67,35.67,35.64,35.66,18600.0,31.3599,31.3599,31.3335,31.3511,18600.0
2012-03-16 11:20:00,35.65,35.68,35.61,35.61,60900.0,31.3423,31.3687,31.3072,31.3072,60900.0
2012-03-16 11:25:00,35.61,35.66,35.61,35.64,31800.0,31.3072,31.3511,31.3072,31.3335,31800.0
2012-03-16 11:30:00,35.64,35.67,35.63,35.67,50100.0,31.3335,31.3599,31.3247,31.3599,50100.0
2012-03-16 11:35:00,35.66,35.67,35.65,35.66,84600.0,31.3511,31.3599,31.3423,31.3511,84600.0
2012-03-16 11:40:00,35.66,35.67,35.65,35.66,42000.0,31.3511,31.3599,31.3423,31.3511,42000.0
2012-03-16 11:45:00,35.66,35.67,35.63,35.63,60300.0,31.3511,31.3599,31.3247,31.3247,60300.0
2012-03-16 11:50:00,35.64,35.66,35.62,35.66,21300.0,31.3335,31.3511,31.3159,31.3511,21300.0
2012-03-16 11:55:00,35.65,35.67,35.63,35.64,30300.0,31.3423,31.3599,31.3247,31.3335,30300.0
2012-03-16 12:00:00,35.64,35.67,35.64,35.66,74400.0,31.3335,31.3599,31.3335,31.3511,74400.0
2012-03-16 12:05:00,35.67,35.67,35.65,35.67,25500.0,31.3599,31.3599,31.3423,31.3599,25500.0
2012-03-16 12:10:00,35.67,35.68,35.64,35.65,43200.0,31.3599,31.3687,31.3335,31.3423,43200.0
2012-03-16 12:15:00,35.65,35.67,35.65,35.67,78000.0,31.3423,31.3599,31.3423,31.3599,78000.0
2012-03-16 12:20:00,35.67,35.68,35.66,35.68,14700.0,31.3599,31.3687,31.3511,31.3687,14700.0
2012-03-16 12:25:00,35.68,35.69,35.67,35.68,33000.0,31.3687,31.3775,31.3599,31.3687,33000.0
2012-03-16 12:30:00,35.69,35.69,35.68,35.68,6000.0,31.3775,31.3775,31.3687,31.3687,6000.0
2012-03-16 12:35:00,35.68,35.69,35.68,35.68,10500.0,31.3687,31.3775,31.3687,31.3687,10500.0
2012-03-16 12:40:00,35.68,35.7,35.68,35.7,20700.0,31.3687,31.3863,31.3687,31.3863,20700.0
2012-03-16 12:45:00,35.7,35.72,35.67,35.68,20700.0,31.3863,31.4039,31.3599,31.3687,20700.0
2012-03-16 12:50:00,35.67,35.69,35.66,35.68,9900.0,31.3599,31.3775,31.3511,31.3687,9900.0
2012-03-16 12:55:00,35.69,35.7,35.67,35.68,17700.0,31.3775,31.3863,31.3599,31.3687,17700.0
2012-03-16 13:00:00,35.68,35.69,35.68,35.68,7200.0,31.3687,31.3775,31.3687,31.3687,7200.0
2012-03-16 13:05:00,35.69,35.69,35.67,35.67,9600.0,31.3775,31.3775,31.3599,31.3599,9600.0
2012-03-16 13:10:00,35.68,35.68,35.67,35.68,15300.0,31.3687,31.3687,31.3599,31.3687,15300.0
2012-03-16 13:15:00,35.68,35.68,35.65,35.67,16200.0,31.3687,31.3687,31.3423,31.3599,16200.0
2012-03-16 13:20:00,35.67,35.68,35.67,35.67,17100.0,31.3599,31.3687,31.3599,31.3599,17100.0
2012-03-16 13:25:00,35.67,35.68,35.65,35.66,22800.0,31.3599,31.3687,31.3423,31.3511,22800.0
2012-03-16 13:30:00,35.67,35.68,35.67,35.68,11400.0,31.3599,31.3687,31.3599,31.3687,11400.0
2012-03-16 13:35:00,35.67,35.68,35.67,35.68,6300.0,31.3599,31.3687,31.3599,31.3687,6300.0
2012-03-16 13:40:00,35.68,35.7,35.68,35.7,7800.0,31.3687,31.3863,31.3687,31.3863,7800.0
2012-03-16 13:45:00,35.7,35.74,35.7,35.74,32700.0,31.3863,31.4214,31.3863,31.4214,32700.0
2012-03-16 13:50:00,35.73,35.74,35.7,35.7,50400.0,31.4127,31.4214,31.3863,31.3863,50400.0
2012-03-16 13:55:00,35.7,35.71,35.69,35.69,10800.0,31.3863,31.3951,31.3775,31.3775,10800.0
2012-03-16 14:00:00,35.7,35.71,35.69,35.69,28800.0,31.3863,31.3951,31.3775,31.3775,28800.0
2012-03-16 14:05:00,35.69,35.71,35.69,35.7,10200.0,31.3775,31.3951,31.3775,31.3863,10200.0
2012-03-16 14:10:00,35.7,35.7,35.68,35.69,28500.0,31.3863,31.3863,31.3687,31.3775,28500.0
2012-03-16 14:15:00,35.69,35.69,35.67,35.67,39900.0,31.3775,31.3775,31.3599,31.3599,39900.0
2012-03-16 14:20:00,35.67,35.67,35.65,35.65,24600.0,31.3599,31.3599,31.3423,31.3423,24600.0
2012-03-16 14:25:00,35.66,35.68,35.66,35.68,20100.0,31.3511,31.3687,31.3511,31.3687,20100.0
2012-03-16 14:30:00,35.68,35.68,35.64,35.67,39600.0,31.3687,31.3687,31.3335,31.3599,39600.0
2012-03-16 14:35:00,35.67,35.68,35.67,35.68,14400.0,31.3599,31.3687,31.3599,31.3687,14400.0
2012-03-16 14:40:00,35.68,35.68,35.67,35.68,16800.0,31.3687,31.3687,31.3599,31.3687,16800.0
2012-03-16 14:45:00,35.68,35.68,35.68,35.68,12600.0,31.3687,31.3687,31.3687,31.3687,12600.0
2012-03-16 14:50:00,35.68,35.68,35.65,35.65,24300.0,31.3687,31.3687,31.3423,31.3423,24300.0
2012-03-16 14:55:00,35.65,35.66,35.63,35.66,21600.0,31.3423,31.3511,31.3247,31.3511,21600.0
2012-03-16 15:00:00,35.66,35.67,35.65,35.67,36300.0,31.3511,31.3599,31.3423,31.3599,36300.0
2012-03-16 15:05:00,35.66,35.69,35.66,35.68,19200.0,31.3511,31.3775,31.3511,31.3687,19200.0
2012-03-16 15:10:00,35.69,35.69,35.67,35.67,38100.0,31.3775,31.3775,31.3599,31.3599,38100.0
2012-03-16 15:15:00,35.67,35.67,35.64,35.64,26400.0,31.3599,31.3599,31.3335,31.3335,26400.0
2012-03-16 15:20:00,35.64,35.65,35.62,35.63,46800.0,31.3335,31.3423,31.3159,31.3247,46800.0
2012-03-16 15:25:00,35.64,35.64,35.62,35.63,11100.0,31.3335,31.3335,31.3159,31.3247,11100.0
2012-03-16 15:30:00,35.63,35.63,35.6,35.62,35700.0,31.3247,31.3247,31.2984,31.3159,35700.0
2012-03-16 15:35:00,35.62,35.63,35.6,35.62,42900.0,31.3159,31.3247,31.2984,31.3159,42900.0
2012-03-16 15:40:00,35.62,35.67,35.62,35.66,129600.0,31.3159,31.3599,31.3159,31.3511,129600.0
2012-03-16 15:45:00,35.66,35.66,35.59,35.6,65700.0,31.3511,31.3511,31.2896,31.2984,65700.0
2012-03-16 15:50:00,35.59,35.6,35.55,35.55,60600.0,31.2896,31.2984,31.2544,31.2544,60600.0
2012-03-16 15:55:00,35.55,35.59,35.52,35.55,192900.0,31.2544,31.2896,31.228,31.2544,192900.0
2012-03-19 09:30:00,35.55,35.63,35.35,35.58,45300.0,31.2544,31.3247,31.0786,31.2808,45300.0
2012-03-19 09:35:00,35.58,35.66,35.52,35.57,75000.0,31.2808,31.3511,31.228,31.272,75000.0
2012-03-19 09:40:00,35.56,35.57,35.55,35.56,17100.0,31.2632,31.272,31.2544,31.2632,17100.0
2012-03-19 09:45:00,35.55,35.7,35.55,35.65,64800.0,31.2544,31.3863,31.2544,31.3423,64800.0
2012-03-19 09:50:00,35.66,35.66,35.63,35.64,26700.0,31.3511,31.3511,31.3247,31.3335,26700.0
2012-03-19 09:55:00,35.64,35.66,35.64,35.64,15600.0,31.3335,31.3511,31.3335,31.3335,15600.0
2012-03-19 10:00:00,35.64,35.64,35.59,35.62,20400.0,31.3335,31.3335,31.2896,31.3159,20400.0
2012-03-19 10:05:00,35.62,35.65,35.57,35.58,48900.0,31.3159,31.3423,31.272,31.2808,48900.0
2012-03-19 10:10:00,35.55,35.61,35.53,35.6,42000.0,31.2544,31.3072,31.2368,31.2984,42000.0
2012-03-19 10:15:00,35.6,35.61,35.57,35.58,9000.0,31.2984,31.3072,31.272,31.2808,9000.0
2012-03-19 10:20:00,35.58,35.62,35.58,35.62,30600.0,31.2808,31.3159,31.2808,31.3159,30600.0
2012-03-19 10:25:00,35.62,35.63,35.61,35.62,34500.0,31.3159,31.3247,31.3072,31.3159,34500.0
2012-03-19 10:30:00,35.62,35.62,35.61,35.62,20100.0,31.3159,31.3159,31.3072,31.3159,20100.0
2012-03-19 10:35:00,35.62,35.62,35.61,35.62,32400.0,31.3159,31.3159,31.3072,31.3159,32400.0
2012-03-19 10:40:00,35.62,35.67,35.61,35.67,57300.0,31.3159,31.3599,31.3072,31.3599,57300.0
2012-03-19 10:45:00,35.68,35.72,35.63,35.67,99300.0,31.3687,31.4039,31.3247,31.3599,99300.0
2012-03-19 10:50:00,35.67,35.68,35.65,35.66,58800.0,31.3599,31.3687,31.3423,31.3511,58800.0
2012-03-19 10:55:00,35.66,35.66,35.58,35.6,39300.0,31.3511,31.3511,31.2808,31.2984,39300.0
2012-03-19 11:00:00,35.59,35.62,35.55,35.56,41700.0,31.2896,31.3159,31.2544,31.2632,41700.0
2012-03-19 11:05:00,35.55,35.6,35.52,35.6,55500.0,31.2544,31.2984,31.228,31.2984,55500.0
2012-03-19 11:10:00,35.58,35.6,35.56,35.57,17700.0,31.2808,31.2984,31.2632,31.272,17700.0
2012-03-19 11:15:00,35.57,35.59,35.56,35.58,18000.0,31.272,31.2896,31.2632,31.2808,18000.0
2012-03-19 11:20:00,35.58,35.6,35.58,35.6,17100.0,31.2808,31.2984,31.2808,31.2984,17100.0
2012-03-19 11:25:00,35.6,35.61,35.59,35.6,18000.0,31.2984,31.3072,31.2896,31.2984,18000.0
2012-03-19 11:30:00,35.6,35.61,35.6,35.61,10800.0,31.2984,31.3072,31.2984,31.3072,10800.0
2012-03-19 11:35:00,35.61,35.66,35.61,35.64,33000.0,31.3072,31.3511,31.3072,31.3335,33000.0
2012-03-19 11:40:00,35.65,35.75,35.62,35.73,156900.0,31.3423,31.4302,31.3159,31.4127,156900.0
2012-03-19 11:45:00,35.74,35.75,35.71,35.74,62400.0,31.4214,31.4302,31.3951,31.4214,62400.0
2012-03-19 11:50:00,35.74,35.76,35.74,35.75,25800.0,31.4214,31.439,31.4214,31.4302,25800.0
2012-03-19 11:55:00,35.76,35.84,35.75,35.83,63600.0,31.439,31.5094,31.4302,31.5006,63600.0
2012-03-19 12:00:00,35.83,35.84,35.83,35.84,9600.0,31.5006,31.5094,31.5006,31.5094,9600.0
2012-03-19 12:05:00,35.84,35.87,35.83,35.87,52500.0,31.5094,31.5357,31.5006,31.5357,52500.0
2012-03-19 12:10:00,35.87,35.88,35.86,35.87,26700.0,31.5357,31.5445,31.5269,31.5357,26700.0
2012-03-19 12:15:00,35.87,35.89,35.87,35.89,23700.0,31.5357,31.5533,31.5357,31.5533,23700.0
2012-03-19 12:20:00,35.87,35.87,35.87,35.87,3600.0,31.5357,31.5357,31.5357,31.5357,3600.0
2012-03-19 12:25:00,35.87,35.92,35.87,35.92,14100.0,31.5357,31.5797,31.5357,31.5797,14100.0
2012-03-19 12:30:00,35.93,35.94,35.92,35.93,10200.0,31.5885,31.5973,31.5797,31.5885,10200.0
2012-03-19 12:35:00,35.95,35.96,35.91,35.91,30000.0,31.6061,31.6149,31.5709,31.5709,30000.0
2012-03-19 12:40:00,35.91,35.95,35.91,35.93,20700.0,31.5709,31.6061,31.5709,31.5885,20700.0
2012-03-19 12:45:00,35.93,35.93,35.9,35.9,7200.0,31.5885,31.5885,31.5621,31.5621,7200.0
2012-03-19 12:50:00,35.91,35.91,35.88,35.89,10200.0,31.5709,31.5709,31.5445,31.5533,10200.0
2012-03-19 12:55:00,35.89,35.91,35.89,35.91,6600.0,31.5533,31.5709,31.5533,31.5709,6600.0
2012-03-19 13:00:00,35.9,35.93,35.9,35.93,13200.0,31.5621,31.5885,31.5621,31.5885,13200.0
2012-03-19 13:05:00,35.92,35.93,35.9,35.91,23100.0,31.5797,31.5885,31.5621,31.5709,23100.0
2012-03-19 13:10:00,35.91,35.92,35.91,35.91,21000.0,31.5709,31.5797,31.5709,31.5709,21000.0
2012-03-19 13:15:00,35.91,35.92,35.91,35.91,10500.0,31.5709,31.5797,31.5709,31.5709,10500.0
2012-03-19 13:20:00,35.9,35.92,35.87,35.91,22200.0,31.5621,31.5797,31.5357,31.5709,22200.0
2012-03-19 13:25:00,35.91,35.92,35.91,35.92,4200.0,31.5709,31.5797,31.5709,31.5797,4200.0
2012-03-19 13:30:00,35.92,35.92,35.9,35.91,12600.0,31.5797,31.5797,31.5621,31.5709,12600.0
2012-03-19 13:35:00,35.9,35.92,35.9,35.91,5700.0,31.5621,31.5797,31.5621,31.5709,5700.0
2012-03-19 13:40:00,35.92,35.92,35.9,35.91,7800.0,31.5797,31.5797,31.5621,31.5709,7800.0
2012-03-19 13:45:00,35.92,35.93,35.91,35.92,24600.0,31.5797,31.5885,31.5709,31.5797,24600.0
2012-03-19 13:50:00,35.92,35.92,35.91,35.92,13500.0,31.5797,31.5797,31.5709,31.5797,13500.0
2012-03-19 13:55:00,35.92,35.93,35.91,35.92,9000.0,31.5797,31.5885,31.5709,31.5797,9000.0
2012-03-19 14:00:00,35.92,35.92,35.91,35.91,27600.0,31.5797,31.5797,31.5709,31.5709,27600.0
2012-03-19 14:05:00,35.91,35.92,35.91,35.91,12300.0,31.5709,31.5797,31.5709,31.5709,12300.0
2012-03-19 14:10:00,35.91,35.92,35.91,35.92,19800.0,31.5709,31.5797,31.5709,31.5797,19800.0
2012-03-19 14:15:00,35.91,35.92,35.91,35.92,30300.0,31.5709,31.5797,31.5709,31.5797,30300.0
2012-03-19 14:20:00,35.92,35.93,35.91,35.93,25800.0,31.5797,31.5885,31.5709,31.5885,25800.0
2012-03-19 14:25:00,35.93,35.93,35.92,35.92,23400.0,31.5885,31.5885,31.5797,31.5797,23400.0
2012-03-19 14:30:00,35.92,35.93,35.92,35.92,15300.0,31.5797,31.5885,31.5797,31.5797,15300.0
2012-03-19 14:35:00,35.91,35.92,35.91,35.92,8400.0,31.5709,31.5797,31.5709,31.5797,8400.0
2012-03-19 14:40:00,35.91,35.92,35.9,35.92,17700.0,31.5709,31.5797,31.5621,31.5797,17700.0
2012-03-19 14:45:00,35.92,35.93,35.91,35.92,22200.0,31.5797,31.5885,31.5709,31.5797,22200.0
2012-03-19 14:50:00,35.92,35.92,35.9,35.9,18600.0,31.5797,31.5797,31.5621,31.5621,18600.0
2012-03-19 14:55:00,35.89,35.92,35.88,35.88,153300.0,31.5533,31.5797,31.5445,31.5445,153300.0
2012-03-19 15:00:00,35.89,35.89,35.86,35.88,18000.0,31.5533,31.5533,31.5269,31.5445,18000.0
2012-03-19 15:05:00,35.87,35.88,35.84,35.86,58200.0,31.5357,31.5445,31.5094,31.5269,58200.0
2012-03-19 15:10:00,35.86,35.87,35.85,35.87,36000.0,31.5269,31.5357,31.5182,31.5357,36000.0
2012-03-19 15:15:00,35.86,35.88,35.86,35.87,59400.0,31.5269,31.5445,31.5269,31.5357,59400.0
2012-03-19 15:20:00,35.87,35.88,35.85,35.86,27600.0,31.5357,31.5445,31.5182,31.5269,27600.0
2012-03-19 15:25:00,35.86,35.88,35.86,35.88,29400.0,31.5269,31.5445,31.5269,31.5445,29400.0
2012-03-19 15:30:00,35.88,35.9,35.88,35.88,47100.0,31.5445,31.5621,31.5445,31.5445,47100.0
2012-03-19 15:35:00,35.88,35.88,35.87,35.88,36300.0,31.5445,31.5445,31.5357,31.5445,36300.0
2012-03-19 15:40:00,35.88,35.92,35.87,35.88,138900.0,31.5445,31.5797,31.5357,31.5445,138900.0
2012-03-19 15:45:00,35.88,35.9,35.87,35.88,105300.0,31.5445,31.5621,31.5357,31.5445,105300.0
2012-03-19 15:50:00,35.88,35.88,35.83,35.83,94500.0,31.5445,31.5445,31.5006,31.5006,94500.0
2012-03-19 15:55:00,35.83,35.86,35.83,35.86,117900.0,31.5006,31.5269,31.5006,31.5269,117900.0
2012-03-20 09:30:00,35.74,35.8,35.69,35.7,13200.0,31.4214,31.4742,31.3775,31.3863,13200.0
2012-03-20 09:35:00,35.7,35.72,35.64,35.66,27000.0,31.3863,31.4039,31.3335,31.3511,27000.0
2012-03-20 09:40:00,35.61,35.68,35.58,35.63,106200.0,31.3072,31.3687,31.2808,31.3247,106200.0
2012-03-20 09:45:00,35.6,35.65,35.55,35.64,42300.0,31.2984,31.3423,31.2544,31.3335,42300.0
2012-03-20 09:50:00,35.64,35.7,35.61,35.7,19200.0,31.3335,31.3863,31.3072,31.3863,19200.0
2012-03-20 09:55:00,35.7,35.7,35.57,35.57,71700.0,31.3863,31.3863,31.272,31.272,71700.0
2012-03-20 10:00:00,35.57,35.59,35.55,35.59,8400.0,31.272,31.2896,31.2544,31.2896,8400.0
2012-03-20 10:05:00,35.61,35.65,35.6,35.64,9900.0,31.3072,31.3423,31.2984,31.3335,9900.0
2012-03-20 10:10:00,35.62,35.62,35.54,35.56,29700.0,31.3159,31.3159,31.2456,31.2632,29700.0
2012-03-20 10:15:00,35.55,35.56,35.54,35.56,22500.0,31.2544,31.2632,31.2456,31.2632,22500.0
2012-03-20 10:20:00,35.56,35.56,35.49,35.51,10200.0,31.2632,31.2632,31.2017,31.2192,10200.0
2012-03-20 10:25:00,35.5,35.52,35.49,35.5,11400.0,31.2104,31.228,31.2017,31.2104,11400.0
2012-03-20 10:30:00,35.5,35.58,35.5,35.58,17100.0,31.2104,31.2808,31.2104,31.2808,17100.0
2012-03-20 10:35:00,35.58,35.62,35.58,35.59,10200.0,31.2808,31.3159,31.2808,31.2896,10200.0
2012-03-20 10:40:00,35.6,35.65,35.6,35.65,14400.0,31.2984,31.3423,31.2984,31.3423,14400.0
2012-03-20 10:45:00,35.65,35.69,35.65,35.67,14400.0,31.3423,31.3775,31.3423,31.3599,14400.0
2012-03-20 10:50:00,35.67,35.7,35.66,35.7,10500.0,31.3599,31.3863,31.3511,31.3863,10500.0
2012-03-20 10:55:00,35.71,35.71,35.63,35.66,17700.0,31.3951,31.3951,31.3247,31.3511,17700.0
2012-03-20 11:00:00,35.65,35.67,35.65,35.66,8100.0,31.3423,31.3599,31.3423,31.3511,8100.0
2012-03-20 11:05:00,35.65,35.66,35.63,35.66,10800.0,31.3423,31.3511,31.3247,31.3511,10800.0
2012-03-20 11:10:00,35.65,35.66,35.62,35.62,15600.0,31.3423,31.3511,31.3159,31.3159,15600.0
2012-03-20 11:15:00,35.61,35.66,35.6,35.61,16500.0,31.3072,31.3511,31.2984,31.3072,16500.0
2012-03-20 11:20:00,35.6,35.64,35.6,35.64,12900.0,31.2984,31.3335,31.2984,31.3335,12900.0
2012-03-20 11:25:00,35.64,35.69,35.64,35.67,9000.0,31.3335,31.3775,31.3335,31.3599,9000.0
2012-03-20 11:30:00,35.67,35.68,35.64,35.68,15900.0,31.3599,31.3687,31.3335,31.3687,15900.0
2012-03-20 11:35:00,35.68,35.73,35.67,35.67,53400.0,31.3687,31.4127,31.3599,31.3599,53400.0
2012-03-20 11:40:00,35.69,35.71,35.67,35.71,24600.0,31.3775,31.3951,31.3599,31.3951,24600.0
2012-03-20 11:45:00,35.71,35.71,35.67,35.7,11700.0,31.3951,31.3951,31.3599,31.3863,11700.0
2012-03-20 11:50:00,35.7,35.7,35.64,35.67,10500.0,31.3863,31.3863,31.3335,31.3599,10500.0
2012-03-20 11:55:00,35.68,35.68,35.65,35.67,5100.0,31.3687,31.3687,31.3423,31.3599,5100.0
2012-03-20 12:00:00,35.66,35.69,35.64,35.69,9300.0,31.3511,31.3775,31.3335,31.3775,9300.0
2012-03-20 12:05:00,35.68,35.68,35.66,35.66,2400.0,31.3687,31.3687,31.3511,31.3511,2400.0
2012-03-20 12:10:00,35.66,35.66,35.65,35.66,3600.0,31.3511,31.3511,31.3423,31.3511,3600.0
2012-03-20 12:15:00,35.65,35.65,35.62,35.64,15900.0,31.3423,31.3423,31.3159,31.3335,15900.0
2012-03-20 12:20:00,35.63,35.65,35.62,35.63,13800.0,31.3247,31.3423,31.3159,31.3247,13800.0
2012-03-20 12:25:00,35.64,35.64,35.63,35.64,9000.0,31.3335,31.3335,31.3247,31.3335,9000.0
2012-03-20 12:30:00,35.64,35.65,35.62,35.62,10500.0,31.3335,31.3423,31.3159,31.3159,10500.0
2012-03-20 12:35:00,35.62,35.62,35.59,35.59,12900.0,31.3159,31.3159,31.2896,31.2896,12900.0
2012-03-20 12:40:00,35.59,35.6,35.58,35.59,7800.0,31.2896,31.2984,31.2808,31.2896,7800.0
2012-03-20 12:45:00,35.6,35.6,35.53,35.53,17400.0,31.2984,31.2984,31.2368,31.2368,17400.0
2012-03-20 12:50:00,35.53,35.57,35.53,35.56,17400.0,31.2368,31.272,31.2368,31.2632,17400.0
2012-03-20 12:55:00,35.56,35.58,35.56,35.57,21600.0,31.2632,31.2808,31.2632,31.272,21600.0
2012-03-20 13:00:00,35.57,35.57,35.54,35.56,21000.0,31.272,31.272,31.2456,31.2632,21000.0
2012-03-20 13:05:00,35.56,35.62,35.56,35.62,7800.0,31.2632,31.3159,31.2632,31.3159,7800.0
2012-03-20 13:10:00,35.62,35.65,35.62,35.63,9600.0,31.3159,31.3423,31.3159,31.3247,9600.0
2012-03-20 13:15:00,35.63,35.64,35.61,35.62,8400.0,31.3247,31.3335,31.3072,31.3159,8400.0
2012-03-20 13:20:00,35.62,35.62,35.58,35.58,9900.0,31.3159,31.3159,31.2808,31.2808,9900.0
2012-03-20 13:25:00,35.58,35.59,35.57,35.59,8700.0,31.2808,31.2896,31.272,31.2896,8700.0
2012-03-20 13:30:00,35.6,35.61,35.59,35.61,4800.0,31.2984,31.3072,31.2896,31.3072,4800.0
2012-03-20 13:35:00,35.61,35.61,35.58,35.58,10500.0,31.3072,31.3072,31.2808,31.2808,10500.0
2012-03-20 13:40:00,35.58,35.59,35.58,35.58,4800.0,31.2808,31.2896,31.2808,31.2808,4800.0
2012-03-20 13:45:00,35.58,35.59,35.57,35.59,11700.0,31.2808,31.2896,31.272,31.2896,11700.0
2012-03-20 13:50:00,35.58,35.59,35.57,35.59,11100.0,31.2808,31.2896,31.272,31.2896,11100.0
2012-03-20 13:55:00,35.59,35.6,35.58,35.59,8100.0,31.2896,31.2984,31.2808,31.2896,8100.0
2012-03-20 14:00:00,35.6,35.61,35.6,35.61,3600.0,31.2984,31.3072,31.2984,31.3072,3600.0
2012-03-20 14:05:00,35.61,35.62,35.61,35.61,8700.0,31.3072,31.3159,31.3072,31.3072,8700.0
2012-03-20 14:10:00,35.61,35.62,35.6,35.62,9600.0,31.3072,31.3159,31.2984,31.3159,9600.0
2012-03-20 14:15:00,35.61,35.65,35.61,35.65,18900.0,31.3072,31.3423,31.3072,31.3423,18900.0
2012-03-20 14:20:00,35.65,35.68,35.65,35.66,12900.0,31.3423,31.3687,31.3423,31.3511,12900.0
2012-03-20 14:25:00,35.66,35.66,35.64,35.65,9600.0,31.3511,31.3511,31.3335,31.3423,9600.0
2012-03-20 14:30:00,35.64,35.64,35.62,35.62,8100.0,31.3335,31.3335,31.3159,31.3159,8100.0
2012-03-20 14:35:00,35.63,35.67,35.62,35.64,13200.0,31.3247,31.3599,31.3159,31.3335,13200.0
2012-03-20 14:40:00,35.63,35.64,35.62,35.63,7500.0,31.3247,31.3335,31.3159,31.3247,7500.0
2012-03-20 14:45:00,35.65,35.66,35.62,35.65,14400.0,31.3423,31.3511,31.3159,31.3423,14400.0
2012-03-20 14:50:00,35.64,35.66,35.63,35.66,20700.0,31.3335,31.3511,31.3247,31.3511,20700.0
2012-03-20 14:55:00,35.65,35.67,35.62,35.67,28800.0,31.3423,31.3599,31.3159,31.3599,28800.0
2012-03-20 15:00:00,35.67,35.72,35.67,35.72,14700.0,31.3599,31.4039,31.3599,31.4039,14700.0
2012-03-20 15:05:00,35.72,35.72,35.71,35.71,5400.0,31.4039,31.4039,31.3951,31.3951,5400.0
2012-03-20 15:10:00,35.71,35.72,35.71,35.71,6300.0,31.3951,31.4039,31.3951,31.3951,6300.0
2012-03-20 15:15:00,35.72,35.74,35.72,35.72,10200.0,31.4039,31.4214,31.4039,31.4039,10200.0
2012-03-20 15:20:00,35.72,35.73,35.71,35.73,9900.0,31.4039,31.4127,31.3951,31.4127,9900.0
2012-03-20 15:25:00,35.74,35.77,35.72,35.75,123900.0,31.4214,31.4478,31.4039,31.4302,123900.0
2012-03-20 15:30:00,35.74,35.75,35.74,35.74,33000.0,31.4214,31.4302,31.4214,31.4214,33000.0
2012-03-20 15:35:00,35.75,35.76,35.68,35.68,27300.0,31.4302,31.439,31.3687,31.3687,27300.0
2012-03-20 15:40:00,35.68,35.71,35.67,35.68,19200.0,31.3687,31.3951,31.3599,31.3687,19200.0
2012-03-20 15:45:00,35.69,35.73,35.65,35.68,87000.0,31.3775,31.4127,31.3423,31.3687,87000.0
2012-03-20 15:50:00,35.68,35.72,35.68,35.72,33900.0,31.3687,31.4039,31.3687,31.4039,33900.0
2012-03-20 15:55:00,35.71,35.73,35.7,35.71,61800.0,31.3951,31.4127,31.3863,31.3951,61800.0
2012-03-21 09:30:00,35.78,35.86,35.75,35.83,36900.0,31.4566,31.5269,31.4302,31.5006,36900.0
2012-03-21 09:35:00,35.83,35.84,35.74,35.77,39600.0,31.5006,31.5094,31.4214,31.4478,39600.0
2012-03-21 09:40:00,35.77,35.79,35.73,35.75,33600.0,31.4478,31.4654,31.4127,31.4302,33600.0
2012-03-21 09:45:00,35.76,35.8,35.71,35.78,63900.0,31.439,31.4742,31.3951,31.4566,63900.0
2012-03-21 09:50:00,35.77,35.78,35.63,35.63,41400.0,31.4478,31.4566,31.3247,31.3247,41400.0
2012-03-21 09:55:00,35.61,35.7,35.61,35.64,16200.0,31.3072,31.3863,31.3072,31.3335,16200.0
2012-03-21 10:00:00,35.64,35.65,35.62,35.62,3900.0,31.3335,31.3423,31.3159,31.3159,3900.0
2012-03-21 10:05:00,35.63,35.7,35.63,35.67,15300.0,31.3247,31.3863,31.3247,31.3599,15300.0
2012-03-21 10:10:00,35.65,35.66,35.6,35.64,19200.0,31.3423,31.3511,31.2984,31.3335,19200.0
2012-03-21 10:15:00,35.63,35.65,35.6,35.61,6900.0,31.3247,31.3423,31.2984,31.3072,6900.0
2012-03-21 10:20:00,35.63,35.65,35.61,35.63,5400.0,31.3247,31.3423,31.3072,31.3247,5400.0
2012-03-21 10:25:00,35.64,35.66,35.62,35.64,8700.0,31.3335,31.3511,31.3159,31.3335,8700.0
2012-03-21 10:30:00,35.66,35.69,35.66,35.69,4800.0,31.3511,31.3775,31.3511,31.3775,4800.0
2012-03-21 10:35:00,35.69,35.73,35.67,35.7,28800.0,31.3775,31.4127,31.3599,31.3863,28800.0
2012-03-21 10:40:00,35.72,35.74,35.67,35.7,13200.0,31.4039,31.4214,31.3599,31.3863,13200.0
2012-03-21 10:45:00,35.69,35.72,35.64,35.68,23700.0,31.3775,31.4039,31.3335,31.3687,23700.0
2012-03-21 10:50:00,35.69,35.71,35.67,35.67,12600.0,31.3775,31.3951,31.3599,31.3599,12600.0
2012-03-21 10:55:00,35.67,35.69,35.63,35.66,21000.0,31.3599,31.3775,31.3247,31.3511,21000.0
2012-03-21 11:00:00,35.66,35.66,35.59,35.63,9900.0,31.3511,31.3511,31.2896,31.3247,9900.0
2012-03-21 11:05:00,35.64,35.66,35.62,35.65,10800.0,31.3335,31.3511,31.3159,31.3423,10800.0
2012-03-21 11:10:00,35.65,35.68,35.62,35.66,12600.0,31.3423,31.3687,31.3159,31.3511,12600.0
2012-03-21 11:15:00,35.65,35.71,35.63,35.71,4800.0,31.3423,31.3951,31.3247,31.3951,4800.0
2012-03-21 11:20:00,35.71,35.71,35.65,35.65,8100.0,31.3951,31.3951,31.3423,31.3423,8100.0
2012-03-21 11:25:00,35.66,35.68,35.66,35.67,3300.0,31.3511,31.3687,31.3511,31.3599,3300.0
2012-03-21 11:30:00,35.68,35.7,35.68,35.69,2100.0,31.3687,31.3863,31.3687,31.3775,2100.0
2012-03-21 11:35:00,35.71,35.79,35.71,35.78,70500.0,31.3951,31.4654,31.3951,31.4566,70500.0
2012-03-21 11:40:00,35.78,35.8,35.75,35.75,91500.0,31.4566,31.4742,31.4302,31.4302,91500.0
2012-03-21 11:45:00,35.77,35.78,35.69,35.69,41100.0,31.4478,31.4566,31.3775,31.3775,41100.0
2012-03-21 11:50:00,35.71,35.72,35.69,35.71,5100.0,31.3951,31.4039,31.3775,31.3951,5100.0
2012-03-21 11:55:00,35.71,35.71,35.68,35.69,4500.0,31.3951,31.3951,31.3687,31.3775,4500.0
2012-03-21 12:00:00,35.69,35.7,35.67,35.69,8400.0,31.3775,31.3863,31.3599,31.3775,8400.0
2012-03-21 12:05:00,35.68,35.69,35.68,35.69,3600.0,31.3687,31.3775,31.3687,31.3775,3600.0
2012-03-21 12:10:00,35.71,35.75,35.71,35.75,6300.0,31.3951,31.4302,31.3951,31.4302,6300.0
2012-03-21 12:15:00,35.75,35.75,35.74,35.75,5100.0,31.4302,31.4302,31.4214,31.4302,5100.0
2012-03-21 12:20:00,35.74,35.76,35.74,35.76,7200.0,31.4214,31.439,31.4214,31.439,7200.0
2012-03-21 12:25:00,35.76,35.76,35.76,35.76,5100.0,31.439,31.439,31.439,31.439,5100.0
2012-03-21 12:30:00,35.76,35.76,35.75,35.75,2100.0,31.439,31.439,31.4302,31.4302,2100.0
2012-03-21 12:35:00,35.74,35.74,35.72,35.74,7500.0,31.4214,31.4214,31.4039,31.4214,7500.0
2012-03-21 12:40:00,35.74,35.77,35.74,35.77,6000.0,31.4214,31.4478,31.4214,31.4478,6000.0
2012-03-21 12:45:00,35.75,35.75,35.71,35.74,30900.0,31.4302,31.4302,31.3951,31.4214,30900.0
2012-03-21 12:50:00,35.72,35.72,35.7,35.7,4800.0,31.4039,31.4039,31.3863,31.3863,4800.0
2012-03-21 12:55:00,35.71,35.72,35.71,35.72,8100.0,31.3951,31.4039,31.3951,31.4039,8100.0
2012-03-21 13:00:00,35.72,35.73,35.72,35.72,8400.0,31.4039,31.4127,31.4039,31.4039,8400.0
2012-03-21 13:05:00,35.71,35.71,35.68,35.7,3000.0,31.3951,31.3951,31.3687,31.3863,3000.0
2012-03-21 13:10:00,35.7,35.71,35.68,35.68,13800.0,31.3863,31.3951,31.3687,31.3687,13800.0
2012-03-21 13:15:00,35.68,35.69,35.68,35.68,2700.0,31.3687,31.3775,31.3687,31.3687,2700.0
2012-03-21 13:20:00,35.69,35.7,35.69,35.69,5400.0,31.3775,31.3863,31.3775,31.3775,5400.0
2012-03-21 13:25:00,35.69,35.7,35.69,35.7,5400.0,31.3775,31.3863,31.3775,31.3863,5400.0
2012-03-21 13:30:00,35.69,35.69,35.68,35.68,7200.0,31.3775,31.3775,31.3687,31.3687,7200.0
2012-03-21 13:35:00,35.68,35.69,35.66,35.66,6600.0,31.3687,31.3775,31.3511,31.3511,6600.0
2012-03-21 13:40:00,35.66,35.67,35.65,35.66,3300.0,31.3511,31.3599,31.3423,31.3511,3300.0
2012-03-21 13:45:00,35.66,35.69,35.66,35.69,10200.0,31.3511,31.3775,31.3511,31.3775,10200.0
2012-03-21 13:50:00,35.68,35.7,35.68,35.7,5100.0,31.3687,31.3863,31.3687,31.3863,5100.0
2012-03-21 13:55:00,35.7,35.7,35.69,35.69,2400.0,31.3863,31.3863,31.3775,31.3775,2400.0
2012-03-21 14:00:00,35.69,35.72,35.69,35.71,39000.0,31.3775,31.4039,31.3775,31.3951,39000.0
2012-03-21 14:05:00,35.71,35.71,35.68,35.69,6300.0,31.3951,31.3951,31.3687,31.3775,6300.0
2012-03-21 14:10:00,35.68,35.68,35.67,35.68,8400.0,31.3687,31.3687,31.3599,31.3687,8400.0
2012-03-21 14:15:00,35.68,35.7,35.68,35.69,9300.0,31.3687,31.3863,31.3687,31.3775,9300.0
2012-03-21 14:20:00,35.7,35.7,35.69,35.69,10500.0,31.3863,31.3863,31.3775,31.3775,10500.0
2012-03-21 14:25:00,35.69,35.69,35.67,35.68,6600.0,31.3775,31.3775,31.3599,31.3687,6600.0
2012-03-21 14:30:00,35.68,35.69,35.65,35.67,13500.0,31.3687,31.3775,31.3423,31.3599,13500.0
2012-03-21 14:35:00,35.67,35.67,35.64,35.64,6300.0,31.3599,31.3599,31.3335,31.3335,6300.0
2012-03-21 14:40:00,35.64,35.67,35.63,35.67,8400.0,31.3335,31.3599,31.3247,31.3599,8400.0
2012-03-21 14:45:00,35.66,35.67,35.65,35.67,11400.0,31.3511,31.3599,31.3423,31.3599,11400.0
2012-03-21 14:50:00,35.67,35.67,35.65,35.66,12600.0,31.3599,31.3599,31.3423,31.3511,12600.0
2012-03-21 14:55:00,35.66,35.67,35.65,35.65,11100.0,31.3511,31.3599,31.3423,31.3423,11100.0
2012-03-21 15:00:00,35.67,35.7,35.67,35.7,6900.0,31.3599,31.3863,31.3599,31.3863,6900.0
2012-03-21 15:05:00,35.7,35.74,35.7,35.72,28200.0,31.3863,31.4214,31.3863,31.4039,28200.0
2012-03-21 15:10:00,35.73,35.74,35.72,35.72,7800.0,31.4127,31.4214,31.4039,31.4039,7800.0
2012-03-21 15:15:00,35.73,35.75,35.72,35.75,21900.0,31.4127,31.4302,31.4039,31.4302,21900.0
2012-03-21 15:20:00,35.77,35.78,35.76,35.76,15900.0,31.4478,31.4566,31.439,31.439,15900.0
2012-03-21 15:25:00,35.77,35.77,35.74,35.77,22500.0,31.4478,31.4478,31.4214,31.4478,22500.0
2012-03-21 15:30:00,35.76,35.77,35.74,35.75,17400.0,31.439,31.4478,31.4214,31.4302,17400.0
2012-03-21 15:35:00,35.77,35.77,35.71,35.71,16200.0,31.4478,31.4478,31.3951,31.3951,16200.0
2012-03-21 15:40:00,35.71,35.72,35.7,35.7,18300.0,31.3951,31.4039,31.3863,31.3863,18300.0
2012-03-21 15:45:00,35.69,35.73,35.67,35.72,31200.0,31.3775,31.4127,31.3599,31.4039,31200.0
2012-03-21 15:50:00,35.72,35.73,35.71,35.71,31800.0,31.4039,31.4127,31.3951,31.3951,31800.0
2012-03-21 15:55:00,35.72,35.72,35.68,35.7,48600.0,31.4039,31.4039,31.3687,31.3863,48600.0
2012-03-22 09:30:00,35.57,35.61,35.44,35.51,50700.0,31.272,31.3072,31.1577,31.2192,50700.0
2012-03-22 09:35:00,35.51,35.57,35.43,35.51,47400.0,31.2192,31.272,31.1489,31.2192,47400.0
2012-03-22 09:40:00,35.55,35.6,35.51,35.59,38700.0,31.2544,31.2984,31.2192,31.2896,38700.0
2012-03-22 09:45:00,35.58,35.69,35.56,35.69,64500.0,31.2808,31.3775,31.2632,31.3775,64500.0
2012-03-22 09:50:00,35.69,35.69,35.65,35.66,14700.0,31.3775,31.3775,31.3423,31.3511,14700.0
2012-03-22 09:55:00,35.65,35.74,35.63,35.74,122700.0,31.3423,31.4214,31.3247,31.4214,122700.0
2012-03-22 10:00:00,35.68,35.69,35.64,35.66,15000.0,31.3687,31.3775,31.3335,31.3511,15000.0
2012-03-22 10:05:00,35.66,35.68,35.64,35.64,9900.0,31.3511,31.3687,31.3335,31.3335,9900.0
2012-03-22 10:10:00,35.64,35.65,35.6,35.61,19200.0,31.3335,31.3423,31.2984,31.3072,19200.0
2012-03-22 10:15:00,35.62,35.65,35.5,35.56,52500.0,31.3159,31.3423,31.2104,31.2632,52500.0
2012-03-22 10:20:00,35.56,35.64,35.56,35.63,27000.0,31.2632,31.3335,31.2632,31.3247,27000.0
2012-03-22 10:25:00,35.62,35.65,35.58,35.63,39300.0,31.3159,31.3423,31.2808,31.3247,39300.0
2012-03-22 10:30:00,35.63,35.63,35.58,35.6,171600.0,31.3247,31.3247,31.2808,31.2984,171600.0
2012-03-22 10:35:00,35.6,35.63,35.6,35.63,5400.0,31.2984,31.3247,31.2984,31.3247,5400.0
2012-03-22 10:40:00,35.61,35.63,35.59,35.61,12000.0,31.3072,31.3247,31.2896,31.3072,12000.0
2012-03-22 10:45:00,35.61,35.61,35.57,35.58,22800.0,31.3072,31.3072,31.272,31.2808,22800.0
2012-03-22 10:50:00,35.58,35.58,35.53,35.54,4800.0,31.2808,31.2808,31.2368,31.2456,4800.0
2012-03-22 10:55:00,35.57,35.57,35.52,35.52,6000.0,31.272,31.272,31.228,31.228,6000.0
2012-03-22 11:00:00,35.51,35.51,35.44,35.44,19200.0,31.2192,31.2192,31.1577,31.1577,19200.0
2012-03-22 11:05:00,35.46,35.46,35.4,35.42,12600.0,31.1753,31.1753,31.1225,31.1401,12600.0
2012-03-22 11:10:00,35.45,35.49,35.44,35.46,16200.0,31.1665,31.2017,31.1577,31.1753,16200.0
2012-03-22 11:15:00,35.47,35.49,35.47,35.49,6600.0,31.1841,31.2017,31.1841,31.2017,6600.0
2012-03-22 11:20:00,35.48,35.55,35.48,35.55,6300.0,31.1929,31.2544,31.1929,31.2544,6300.0
2012-03-22 11:25:00,35.57,35.57,35.54,35.55,8700.0,31.272,31.272,31.2456,31.2544,8700.0
2012-03-22 11:30:00,35.56,35.58,35.56,35.57,6000.0,31.2632,31.2808,31.2632,31.272,6000.0
2012-03-22 11:35:00,35.56,35.58,35.55,35.57,14100.0,31.2632,31.2808,31.2544,31.272,14100.0
2012-03-22 11:40:00,35.57,35.59,35.55,35.57,12300.0,31.272,31.2896,31.2544,31.272,12300.0
2012-03-22 11:45:00,35.58,35.58,35.58,35.58,2100.0,31.2808,31.2808,31.2808,31.2808,2100.0
2012-03-22 11:50:00,35.59,35.62,35.58,35.62,900.0,31.2896,31.3159,31.2808,31.3159,900.0
2012-03-22 11:55:00,35.63,35.64,35.62,35.64,7800.0,31.3247,31.3335,31.3159,31.3335,7800.0
2012-03-22 12:00:00,35.63,35.65,35.63,35.65,3300.0,31.3247,31.3423,31.3247,31.3423,3300.0
2012-03-22 12:05:00,35.66,35.66,35.65,35.66,20100.0,31.3511,31.3511,31.3423,31.3511,20100.0
2012-03-22 12:10:00,35.67,35.69,35.65,35.65,11400.0,31.3599,31.3775,31.3423,31.3423,11400.0
2012-03-22 12:15:00,35.65,35.69,35.65,35.68,7500.0,31.3423,31.3775,31.3423,31.3687,7500.0
2012-03-22 12:20:00,35.68,35.69,35.67,35.68,7800.0,31.3687,31.3775,31.3599,31.3687,7800.0
2012-03-22 12:25:00,35.67,35.67,35.6,35.62,29700.0,31.3599,31.3599,31.2984,31.3159,29700.0
2012-03-22 12:30:00,35.61,35.64,35.6,35.63,13500.0,31.3072,31.3335,31.2984,31.3247,13500.0
2012-03-22 12:35:00,35.63,35.66,35.63,35.65,6300.0,31.3247,31.3511,31.3247,31.3423,6300.0
2012-03-22 12:40:00,35.65,35.65,35.64,35.64,3300.0,31.3423,31.3423,31.3335,31.3335,3300.0
2012-03-22 12:45:00,35.63,35.63,35.6,35.63,12000.0,31.3247,31.3247,31.2984,31.3247,12000.0
2012-03-22 12:50:00,35.63,35.64,35.63,35.64,7200.0,31.3247,31.3335,31.3247,31.3335,7200.0
2012-03-22 12:55:00,35.64,35.67,35.63,35.63,75600.0,31.3335,31.3599,31.3247,31.3247,75600.0
2012-03-22 13:00:00,35.63,35.63,35.59,35.59,12600.0,31.3247,31.3247,31.2896,31.2896,12600.0
2012-03-22 13:05:00,35.59,35.59,35.56,35.57,46200.0,31.2896,31.2896,31.2632,31.272,46200.0
2012-03-22 13:10:00,35.58,35.62,35.58,35.61,9300.0,31.2808,31.3159,31.2808,31.3072,9300.0
2012-03-22 13:15:00,35.6,35.6,35.56,35.56,6900.0,31.2984,31.2984,31.2632,31.2632,6900.0
2012-03-22 13:20:00,35.56,35.56,35.55,35.56,9000.0,31.2632,31.2632,31.2544,31.2632,9000.0
2012-03-22 13:25:00,35.56,35.59,35.53,35.59,55500.0,31.2632,31.2896,31.2368,31.2896,55500.0
2012-03-22 13:30:00,35.58,35.58,35.56,35.56,2400.0,31.2808,31.2808,31.2632,31.2632,2400.0
2012-03-22 13:35:00,35.57,35.61,35.57,35.61,7500.0,31.272,31.3072,31.272,31.3072,7500.0
2012-03-22 13:40:00,35.61,35.61,35.59,35.61,9600.0,31.3072,31.3072,31.2896,31.3072,9600.0
2012-03-22 13:45:00,35.6,35.63,35.6,35.63,9600.0,31.2984,31.3247,31.2984,31.3247,9600.0
2012-03-22 13:50:00,35.63,35.69,35.6,35.67,145500.0,31.3247,31.3775,31.2984,31.3599,145500.0
2012-03-22 13:55:00,35.65,35.66,35.61,35.62,10500.0,31.3423,31.3511,31.3072,31.3159,10500.0
2012-03-22 14:00:00,35.61,35.62,35.57,35.62,13200.0,31.3072,31.3159,31.272,31.3159,13200.0
2012-03-22 14:05:00,35.62,35.63,35.59,35.6,7800.0,31.3159,31.3247,31.2896,31.2984,7800.0
2012-03-22 14:10:00,35.59,35.6,35.58,35.59,6300.0,31.2896,31.2984,31.2808,31.2896,6300.0
2012-03-22 14:15:00,35.59,35.59,35.57,35.57,6000.0,31.2896,31.2896,31.272,31.272,6000.0
2012-03-22 14:20:00,35.57,35.59,35.56,35.57,4200.0,31.272,31.2896,31.2632,31.272,4200.0
2012-03-22 14:25:00,35.57,35.63,35.56,35.63,11100.0,31.272,31.3247,31.2632,31.3247,11100.0
2012-03-22 14:30:00,35.64,35.65,35.63,35.64,8100.0,31.3335,31.3423,31.3247,31.3335,8100.0
2012-03-22 14:35:00,35.65,35.66,35.64,35.66,8100.0,31.3423,31.3511,31.3335,31.3511,8100.0
2012-03-22 14:40:00,35.66,35.7,35.66,35.67,12300.0,31.3511,31.3863,31.3511,31.3599,12300.0
2012-03-22 14:45:00,35.67,35.67,35.58,35.59,50400.0,31.3599,31.3599,31.2808,31.2896,50400.0
2012-03-22 14:50:00,35.58,35.62,35.56,35.62,40500.0,31.2808,31.3159,31.2632,31.3159,40500.0
2012-03-22 14:55:00,35.62,35.64,35.61,35.63,4200.0,31.3159,31.3335,31.3072,31.3247,4200.0
2012-03-22 15:00:00,35.64,35.64,35.59,35.59,13500.0,31.3335,31.3335,31.2896,31.2896,13500.0
2012-03-22 15:05:00,35.59,35.61,35.58,35.58,7800.0,31.2896,31.3072,31.2808,31.2808,7800.0
2012-03-22 15:10:00,35.57,35.62,35.57,35.61,5700.0,31.272,31.3159,31.272,31.3072,5700.0
2012-03-22 15:15:00,35.6,35.6,35.57,35.59,19800.0,31.2984,31.2984,31.272,31.2896,19800.0
2012-03-22 15:20:00,35.6,35.66,35.59,35.66,26700.0,31.2984,31.3511,31.2896,31.3511,26700.0
2012-03-22 15:25:00,35.65,35.69,35.65,35.69,20400.0,31.3423,31.3775,31.3423,31.3775,20400.0
2012-03-22 15:30:00,35.69,35.69,35.66,35.67,40500.0,31.3775,31.3775,31.3511,31.3599,40500.0
2012-03-22 15:35:00,35.67,35.75,35.65,35.74,51000.0,31.3599,31.4302,31.3423,31.4214,51000.0
2012-03-22 15:40:00,35.74,35.79,35.72,35.78,100800.0,31.4214,31.4654,31.4039,31.4566,100800.0
2012-03-22 15:45:00,35.78,35.82,35.76,35.8,69600.0,31.4566,31.4918,31.439,31.4742,69600.0
2012-03-22 15:50:00,35.8,35.84,35.76,35.77,118800.0,31.4742,31.5094,31.439,31.4478,118800.0
2012-03-22 15:55:00,35.77,35.78,35.74,35.75,92100.0,31.4478,31.4566,31.4214,31.4302,92100.0
2012-03-23 09:30:00,35.6,35.67,35.46,35.58,117300.0,31.2984,31.3599,31.1753,31.2808,117300.0
2012-03-23 09:35:00,35.57,35.59,35.53,35.54,39600.0,31.272,31.2896,31.2368,31.2456,39600.0
2012-03-23 09:40:00,35.54,35.54,35.49,35.51,21000.0,31.2456,31.2456,31.2017,31.2192,21000.0
2012-03-23 09:45:00,35.51,35.55,35.49,35.53,53100.0,31.2192,31.2544,31.2017,31.2368,53100.0
2012-03-23 09:50:00,35.53,35.59,35.49,35.56,79200.0,31.2368,31.2896,31.2017,31.2632,79200.0
2012-03-23 09:55:00,35.56,35.56,35.51,35.54,33000.0,31.2632,31.2632,31.2192,31.2456,33000.0
2012-03-23 10:00:00,35.51,35.53,35.33,35.34,71100.0,31.2192,31.2368,31.061,31.0698,71100.0
2012-03-23 10:05:00,35.36,35.36,35.19,35.29,86100.0,31.0874,31.0874,30.9379,31.0258,86100.0
2012-03-23 10:10:00,35.31,35.36,35.28,35.34,41100.0,31.0434,31.0874,31.017,31.0698,41100.0
2012-03-23 10:15:00,35.34,35.34,35.28,35.28,30300.0,31.0698,31.0698,31.017,31.017,30300.0
2012-03-23 10:20:00,35.28,35.29,35.24,35.26,24600.0,31.017,31.0258,30.9819,30.9994,24600.0
2012-03-23 10:25:00,35.26,35.27,35.22,35.22,17100.0,30.9994,31.0082,30.9643,30.9643,17100.0
2012-03-23 10:30:00,35.23,35.26,35.23,35.24,23400.0,30.9731,30.9994,30.9731,30.9819,23400.0
2012-03-23 10:35:00,35.25,35.29,35.25,35.25,41100.0,30.9907,31.0258,30.9907,30.9907,41100.0
2012-03-23 10:40:00,35.27,35.28,35.24,35.27,44100.0,31.0082,31.017,30.9819,31.0082,44100.0
2012-03-23 10:45:00,35.27,35.32,35.24,35.26,121200.0,31.0082,31.0522,30.9819,30.9994,121200.0
2012-03-23 10:50:00,35.27,35.32,35.24,35.31,59100.0,31.0082,31.0522,30.9819,31.0434,59100.0
2012-03-23 10:55:00,35.32,35.34,35.31,35.32,23400.0,31.0522,31.0698,31.0434,31.0522,23400.0
2012-03-23 11:00:00,35.33,35.34,35.31,35.31,20700.0,31.061,31.0698,31.0434,31.0434,20700.0
2012-03-23 11:05:00,35.32,35.32,35.31,35.31,17100.0,31.0522,31.0522,31.0434,31.0434,17100.0
2012-03-23 11:10:00,35.31,35.35,35.31,35.35,16200.0,31.0434,31.0786,31.0434,31.0786,16200.0
2012-03-23 11:15:00,35.35,35.42,35.35,35.41,16200.0,31.0786,31.1401,31.0786,31.1313,16200.0
2012-03-23 11:20:00,35.41,35.42,35.4,35.42,12600.0,31.1313,31.1401,31.1225,31.1401,12600.0
2012-03-23 11:25:00,35.42,35.5,35.42,35.5,26400.0,31.1401,31.2104,31.1401,31.2104,26400.0
2012-03-23 11:30:00,35.51,35.58,35.51,35.58,31500.0,31.2192,31.2808,31.2192,31.2808,31500.0
2012-03-23 11:35:00,35.57,35.62,35.57,35.61,30300.0,31.272,31.3159,31.272,31.3072,30300.0
2012-03-23 11:40:00,35.61,35.63,35.57,35.63,34800.0,31.3072,31.3247,31.272,31.3247,34800.0
2012-03-23 11:45:00,35.61,35.68,35.61,35.68,43800.0,31.3072,31.3687,31.3072,31.3687,43800.0
2012-03-23 11:50:00,35.68,35.74,35.67,35.74,24900.0,31.3687,31.4214,31.3599,31.4214,24900.0
2012-03-23 11:55:00,35.75,35.77,35.73,35.76,32400.0,31.4302,31.4478,31.4127,31.439,32400.0
2012-03-23 12:00:00,35.77,35.78,35.73,35.74,27600.0,31.4478,31.4566,31.4127,31.4214,27600.0
2012-03-23 12:05:00,35.73,35.81,35.73,35.8,24600.0,31.4127,31.483,31.4127,31.4742,24600.0
2012-03-23 12:10:00,35.8,35.8,35.79,35.8,6300.0,31.4742,31.4742,31.4654,31.4742,6300.0
2012-03-23 12:15:00,35.8,35.81,35.79,35.81,10500.0,31.4742,31.483,31.4654,31.483,10500.0
2012-03-23 12:20:00,35.81,35.82,35.76,35.76,20100.0,31.483,31.4918,31.439,31.439,20100.0
2012-03-23 12:25:00,35.75,35.79,35.75,35.77,9600.0,31.4302,31.4654,31.4302,31.4478,9600.0
2012-03-23 12:30:00,35.77,35.77,35.76,35.77,7200.0,31.4478,31.4478,31.439,31.4478,7200.0
2012-03-23 12:35:00,35.77,35.78,35.76,35.76,10200.0,31.4478,31.4566,31.439,31.439,10200.0
2012-03-23 12:40:00,35.76,35.79,35.76,35.78,9900.0,31.439,31.4654,31.439,31.4566,9900.0
2012-03-23 12:45:00,35.8,35.81,35.8,35.8,15300.0,31.4742,31.483,31.4742,31.4742,15300.0
2012-03-23 12:50:00,35.81,35.81,35.79,35.81,9600.0,31.483,31.483,31.4654,31.483,9600.0
2012-03-23 12:55:00,35.82,35.85,35.81,35.84,13800.0,31.4918,31.5182,31.483,31.5094,13800.0
2012-03-23 13:00:00,35.85,35.85,35.83,35.84,6600.0,31.5182,31.5182,31.5006,31.5094,6600.0
2012-03-23 13:05:00,35.85,35.86,35.85,35.86,6300.0,31.5182,31.5269,31.5182,31.5269,6300.0
2012-03-23 13:10:00,35.86,35.86,35.85,35.86,15000.0,31.5269,31.5269,31.5182,31.5269,15000.0
2012-03-23 13:15:00,35.86,35.87,35.85,35.87,6000.0,31.5269,31.5357,31.5182,31.5357,6000.0
2012-03-23 13:20:00,35.87,35.88,35.85,35.85,12000.0,31.5357,31.5445,31.5182,31.5182,12000.0
2012-03-23 13:25:00,35.85,35.88,35.85,35.87,10500.0,31.5182,31.5445,31.5182,31.5357,10500.0
2012-03-23 13:30:00,35.88,35.89,35.85,35.85,16200.0,31.5445,31.5533,31.5182,31.5182,16200.0
2012-03-23 13:35:00,35.85,35.87,35.85,35.86,8400.0,31.5182,31.5357,31.5182,31.5269,8400.0
2012-03-23 13:40:00,35.86,35.86,35.85,35.86,12000.0,31.5269,31.5269,31.5182,31.5269,12000.0
2012-03-23 13:45:00,35.86,35.86,35.85,35.86,11100.0,31.5269,31.5269,31.5182,31.5269,11100.0
2012-03-23 13:50:00,35.86,35.86,35.84,35.85,7800.0,31.5269,31.5269,31.5094,31.5182,7800.0
2012-03-23 13:55:00,35.84,35.85,35.82,35.82,13200.0,31.5094,31.5182,31.4918,31.4918,13200.0
2012-03-23 14:00:00,35.81,35.83,35.81,35.83,5100.0,31.483,31.5006,31.483,31.5006,5100.0
2012-03-23 14:05:00,35.83,35.84,35.82,35.83,12300.0,31.5006,31.5094,31.4918,31.5006,12300.0
2012-03-23 14:10:00,35.83,35.84,35.83,35.84,8400.0,31.5006,31.5094,31.5006,31.5094,8400.0
2012-03-23 14:15:00,35.84,35.84,35.82,35.84,11400.0,31.5094,31.5094,31.4918,31.5094,11400.0
2012-03-23 14:20:00,35.85,35.85,35.84,35.85,7200.0,31.5182,31.5182,31.5094,31.5182,7200.0
2012-03-23 14:25:00,35.85,35.87,35.85,35.87,6300.0,31.5182,31.5357,31.5182,31.5357,6300.0
2012-03-23 14:30:00,35.87,35.9,35.87,35.89,12600.0,31.5357,31.5621,31.5357,31.5533,12600.0
2012-03-23 14:35:00,35.9,35.9,35.88,35.88,16200.0,31.5621,31.5621,31.5445,31.5445,16200.0
2012-03-23 14:40:00,35.88,35.91,35.88,35.91,9600.0,31.5445,31.5709,31.5445,31.5709,9600.0
2012-03-23 14:45:00,35.91,35.93,35.91,35.92,17100.0,31.5709,31.5885,31.5709,31.5797,17100.0
2012-03-23 14:50:00,35.93,35.96,35.93,35.96,24600.0,31.5885,31.6149,31.5885,31.6149,24600.0
2012-03-23 14:55:00,35.96,35.96,35.93,35.93,11700.0,31.6149,31.6149,31.5885,31.5885,11700.0
2012-03-23 15:00:00,35.93,35.94,35.87,35.87,21000.0,31.5885,31.5973,31.5357,31.5357,21000.0
2012-03-23 15:05:00,35.87,35.88,35.87,35.87,10200.0,31.5357,31.5445,31.5357,31.5357,10200.0
2012-03-23 15:10:00,35.87,35.87,35.83,35.85,14100.0,31.5357,31.5357,31.5006,31.5182,14100.0
2012-03-23 15:15:00,35.84,35.85,35.83,35.83,16800.0,31.5094,31.5182,31.5006,31.5006,16800.0
2012-03-23 15:20:00,35.84,35.86,35.84,35.84,15900.0,31.5094,31.5269,31.5094,31.5094,15900.0
2012-03-23 15:25:00,35.83,35.85,35.82,35.84,23100.0,31.5006,31.5182,31.4918,31.5094,23100.0
2012-03-23 15:30:00,35.84,35.93,35.84,35.93,87000.0,31.5094,31.5885,31.5094,31.5885,87000.0
2012-03-23 15:35:00,35.92,35.93,35.9,35.92,15000.0,31.5797,31.5885,31.5621,31.5797,15000.0
2012-03-23 15:40:00,35.91,35.92,35.85,35.85,44400.0,31.5709,31.5797,31.5182,31.5182,44400.0
2012-03-23 15:45:00,35.85,35.89,35.84,35.86,44400.0,31.5182,31.5533,31.5094,31.5269,44400.0
2012-03-23 15:50:00,35.86,35.89,35.85,35.89,30300.0,31.5269,31.5533,31.5182,31.5533,30300.0
2012-03-23 15:55:00,35.89,35.89,35.87,35.87,57600.0,31.5533,31.5533,31.5357,31.5357,57600.0
2012-03-26 09:30:00,35.98,36.08,35.81,36.06,58500.0,31.6324,31.7204,31.483,31.7028,58500.0
2012-03-26 09:35:00,36.06,36.19,36.05,36.11,55200.0,31.7028,31.8171,31.694,31.7467,55200.0
2012-03-26 09:40:00,36.11,36.22,36.09,36.16,27600.0,31.7467,31.8434,31.7292,31.7907,27600.0
2012-03-26 09:45:00,36.17,36.18,36.05,36.06,42300.0,31.7995,31.8083,31.694,31.7028,42300.0
2012-03-26 09:50:00,36.09,36.09,36.06,36.08,6300.0,31.7292,31.7292,31.7028,31.7204,6300.0
2012-03-26 09:55:00,36.08,36.12,36.07,36.07,17700.0,31.7204,31.7555,31.7116,31.7116,17700.0
2012-03-26 10:00:00,36.07,36.08,36.04,36.06,22500.0,31.7116,31.7204,31.6852,31.7028,22500.0
2012-03-26 10:05:00,36.06,36.1,36.06,36.1,10200.0,31.7028,31.7379,31.7028,31.7379,10200.0
2012-03-26 10:10:00,36.12,36.17,36.12,36.16,26100.0,31.7555,31.7995,31.7555,31.7907,26100.0
2012-03-26 10:15:00,36.16,36.18,36.14,36.18,12600.0,31.7907,31.8083,31.7731,31.8083,12600.0
2012-03-26 10:20:00,36.18,36.18,36.17,36.18,17700.0,31.8083,31.8083,31.7995,31.8083,17700.0
2012-03-26 10:25:00,36.19,36.21,36.18,36.19,19200.0,31.8171,31.8347,31.8083,31.8171,19200.0
2012-03-26 10:30:00,36.19,36.19,36.16,36.17,10200.0,31.8171,31.8171,31.7907,31.7995,10200.0
2012-03-26 10:35:00,36.17,36.17,36.11,36.11,15300.0,31.7995,31.7995,31.7467,31.7467,15300.0
2012-03-26 10:40:00,36.1,36.11,36.09,36.09,11400.0,31.7379,31.7467,31.7292,31.7292,11400.0
2012-03-26 10:45:00,36.09,36.09,36.06,36.06,9300.0,31.7292,31.7292,31.7028,31.7028,9300.0
2012-03-26 10:50:00,36.06,36.07,36.06,36.07,9300.0,31.7028,31.7116,31.7028,31.7116,9300.0
2012-03-26 10:55:00,36.06,36.08,36.06,36.07,8100.0,31.7028,31.7204,31.7028,31.7116,8100.0
2012-03-26 11:00:00,36.07,36.07,36.04,36.06,4500.0,31.7116,31.7116,31.6852,31.7028,4500.0
2012-03-26 11:05:00,36.06,36.08,36.05,36.05,4200.0,31.7028,31.7204,31.694,31.694,4200.0
2012-03-26 11:10:00,36.05,36.05,36.03,36.04,3300.0,31.694,31.694,31.6764,31.6852,3300.0
2012-03-26 11:15:00,36.04,36.07,36.04,36.06,4800.0,31.6852,31.7116,31.6852,31.7028,4800.0
2012-03-26 11:20:00,36.06,36.07,36.04,36.06,4500.0,31.7028,31.7116,31.6852,31.7028,4500.0
2012-03-26 11:25:00,36.06,36.11,36.05,36.11,8700.0,31.7028,31.7467,31.694,31.7467,8700.0
2012-03-26 11:30:00,36.09,36.11,36.08,36.11,6600.0,31.7292,31.7467,31.7204,31.7467,6600.0
2012-03-26 11:35:00,36.1,36.14,36.1,36.14,5400.0,31.7379,31.7731,31.7379,31.7731,5400.0
2012-03-26 11:40:00,36.14,36.14,36.11,36.13,14700.0,31.7731,31.7731,31.7467,31.7643,14700.0
2012-03-26 11:45:00,36.11,36.13,36.07,36.11,18900.0,31.7467,31.7643,31.7116,31.7467,18900.0
2012-03-26 11:50:00,36.1,36.12,36.08,36.08,9300.0,31.7379,31.7555,31.7204,31.7204,9300.0
2012-03-26 11:55:00,36.09,36.1,36.08,36.09,5400.0,31.7292,31.7379,31.7204,31.7292,5400.0
2012-03-26 12:00:00,36.1,36.11,36.09,36.11,4500.0,31.7379,31.7467,31.7292,31.7467,4500.0
2012-03-26 12:05:00,36.11,36.12,36.1,36.12,9600.0,31.7467,31.7555,31.7379,31.7555,9600.0
2012-03-26 12:10:00,36.12,36.14,36.11,36.13,5400.0,31.7555,31.7731,31.7467,31.7643,5400.0
2012-03-26 12:15:00,36.13,36.14,36.13,36.14,3900.0,31.7643,31.7731,31.7643,31.7731,3900.0
2012-03-26 12:20:00,36.13,36.14,36.12,36.13,6300.0,31.7643,31.7731,31.7555,31.7643,6300.0
2012-03-26 12:25:00,36.12,36.14,36.12,36.14,2100.0,31.7555,31.7731,31.7555,31.7731,2100.0
2012-03-26 12:30:00,36.13,36.13,36.11,36.13,8100.0,31.7643,31.7643,31.7467,31.7643,8100.0
2012-03-26 12:35:00,36.13,36.14,36.11,36.13,5400.0,31.7643,31.7731,31.7467,31.7643,5400.0
2012-03-26 12:40:00,36.11,36.13,36.11,36.13,5400.0,31.7467,31.7643,31.7467,31.7643,5400.0
2012-03-26 12:45:00,36.13,36.13,36.11,36.13,4500.0,31.7643,31.7643,31.7467,31.7643,4500.0
2012-03-26 12:50:00,36.13,36.14,36.11,36.11,4500.0,31.7643,31.7731,31.7467,31.7467,4500.0
2012-03-26 12:55:00,36.12,36.12,36.09,36.09,3900.0,31.7555,31.7555,31.7292,31.7292,3900.0
2012-03-26 13:00:00,36.1,36.11,36.08,36.08,144000.0,31.7379,31.7467,31.7204,31.7204,144000.0
2012-03-26 13:05:00,36.09,36.1,36.08,36.08,7200.0,31.7292,31.7379,31.7204,31.7204,7200.0
2012-03-26 13:10:00,36.08,36.12,36.08,36.11,7800.0,31.7204,31.7555,31.7204,31.7467,7800.0
2012-03-26 13:15:00,36.09,36.12,36.09,36.12,6300.0,31.7292,31.7555,31.7292,31.7555,6300.0
2012-03-26 13:20:00,36.11,36.12,36.1,36.11,20700.0,31.7467,31.7555,31.7379,31.7467,20700.0
2012-03-26 13:25:00,36.12,36.16,36.12,36.14,54300.0,31.7555,31.7907,31.7555,31.7731,54300.0
2012-03-26 13:30:00,36.14,36.18,36.14,36.17,20400.0,31.7731,31.8083,31.7731,31.7995,20400.0
2012-03-26 13:35:00,36.17,36.22,36.16,36.21,59100.0,31.7995,31.8434,31.7907,31.8347,59100.0
2012-03-26 13:40:00,36.21,36.22,36.21,36.21,2100.0,31.8347,31.8434,31.8347,31.8347,2100.0
2012-03-26 13:45:00,36.2,36.24,36.2,36.22,16500.0,31.8259,31.861,31.8259,31.8434,16500.0
2012-03-26 13:50:00,36.22,36.24,36.2,36.22,6600.0,31.8434,31.861,31.8259,31.8434,6600.0
2012-03-26 13:55:00,36.21,36.25,36.2,36.22,42300.0,31.8347,31.8698,31.8259,31.8434,42300.0
2012-03-26 14:00:00,36.23,36.29,36.23,36.29,53100.0,31.8522,31.905,31.8522,31.905,53100.0
2012-03-26 14:05:00,36.3,36.32,36.29,36.32,19800.0,31.9138,31.9314,31.905,31.9314,19800.0
2012-03-26 14:10:00,36.33,36.33,36.31,36.32,24300.0,31.9402,31.9402,31.9226,31.9314,24300.0
2012-03-26 14:15:00,36.32,36.33,36.31,36.31,4200.0,31.9314,31.9402,31.9226,31.9226,4200.0
2012-03-26 14:20:00,36.32,36.35,36.3,36.34,13200.0,31.9314,31.9577,31.9138,31.9489,13200.0
2012-03-26 14:25:00,36.33,36.34,36.32,36.32,9000.0,31.9402,31.9489,31.9314,31.9314,9000.0
2012-03-26 14:30:00,36.31,36.31,36.28,36.31,11400.0,31.9226,31.9226,31.8962,31.9226,11400.0
2012-03-26 14:35:00,36.31,36.34,36.29,36.32,42300.0,31.9226,31.9489,31.905,31.9314,42300.0
2012-03-26 14:40:00,36.32,36.36,36.32,36.36,5400.0,31.9314,31.9665,31.9314,31.9665,5400.0
2012-03-26 14:45:00,36.34,36.36,36.33,36.35,14700.0,31.9489,31.9665,31.9402,31.9577,14700.0
2012-03-26 14:50:00,36.35,36.38,36.33,36.38,33000.0,31.9577,31.9841,31.9402,31.9841,33000.0
2012-03-26 14:55:00,36.38,36.41,36.37,36.38,17700.0,31.9841,32.0105,31.9753,31.9841,17700.0
2012-03-26 15:00:00,36.38,36.43,36.35,36.42,62700.0,31.9841,32.0281,31.9577,32.0193,62700.0
2012-03-26 15:05:00,36.43,36.45,36.41,36.41,30900.0,32.0281,32.0457,32.0105,32.0105,30900.0
2012-03-26 15:10:00,36.42,36.42,36.41,36.41,9300.0,32.0193,32.0193,32.0105,32.0105,9300.0
2012-03-26 15:15:00,36.41,36.42,36.4,36.4,20700.0,32.0105,32.0193,32.0017,32.0017,20700.0
2012-03-26 15:20:00,36.41,36.43,36.4,36.42,38100.0,32.0105,32.0281,32.0017,32.0193,38100.0
2012-03-26 15:25:00,36.42,36.43,36.41,36.41,24300.0,32.0193,32.0281,32.0105,32.0105,24300.0
2012-03-26 15:30:00,36.41,36.45,36.41,36.42,70500.0,32.0105,32.0457,32.0105,32.0193,70500.0
2012-03-26 15:35:00,36.42,36.46,36.41,36.46,51300.0,32.0193,32.0544,32.0105,32.0544,51300.0
2012-03-26 15:40:00,36.45,36.5,36.45,36.49,61800.0,32.0457,32.0896,32.0457,32.0808,61800.0
2012-03-26 15:45:00,36.49,36.52,36.47,36.51,114900.0,32.0808,32.1072,32.0632,32.0984,114900.0
2012-03-26 15:50:00,36.51,36.52,36.49,36.5,99600.0,32.0984,32.1072,32.0808,32.0896,99600.0
2012-03-26 15:55:00,36.5,36.55,36.49,36.53,125700.0,32.0896,32.1336,32.0808,32.116,125700.0
2012-03-27 09:30:00,36.62,36.64,36.45,36.59,99900.0,32.1951,32.2127,32.0457,32.1687,99900.0
2012-03-27 09:35:00,36.59,36.63,36.5,36.63,56700.0,32.1687,32.2039,32.0896,32.2039,56700.0
2012-03-27 09:40:00,36.62,36.67,36.62,36.64,40500.0,32.1951,32.2391,32.1951,32.2127,40500.0
2012-03-27 09:45:00,36.62,36.65,36.59,36.64,30000.0,32.1951,32.2215,32.1687,32.2127,30000.0
2012-03-27 09:50:00,36.65,36.66,36.63,36.66,57600.0,32.2215,32.2303,32.2039,32.2303,57600.0
2012-03-27 09:55:00,36.66,36.69,36.62,36.67,145800.0,32.2303,32.2567,32.1951,32.2391,145800.0
2012-03-27 10:00:00,36.68,36.77,36.61,36.7,81600.0,32.2479,32.327,32.1863,32.2654,81600.0
2012-03-27 10:05:00,36.7,36.75,36.69,36.73,33000.0,32.2654,32.3094,32.2567,32.2918,33000.0
2012-03-27 10:10:00,36.75,36.8,36.67,36.68,34500.0,32.3094,32.3534,32.2391,32.2479,34500.0
2012-03-27 10:15:00,36.69,36.72,36.68,36.71,17400.0,32.2567,32.283,32.2479,32.2742,17400.0
2012-03-27 10:20:00,36.72,36.72,36.68,36.69,18900.0,32.283,32.283,32.2479,32.2567,18900.0
2012-03-27 10:25:00,36.69,36.7,36.67,36.7,27300.0,32.2567,32.2654,32.2391,32.2654,27300.0
2012-03-27 10:30:00,36.69,36.75,36.69,36.73,26400.0,32.2567,32.3094,32.2567,32.2918,26400.0
2012-03-27 10:35:00,36.73,36.79,36.73,36.78,38700.0,32.2918,32.3446,32.2918,32.3358,38700.0
2012-03-27 10:40:00,36.78,36.83,36.77,36.82,195300.0,32.3358,32.3797,32.327,32.3709,195300.0
2012-03-27 10:45:00,36.83,36.93,36.83,36.86,49200.0,32.3797,32.4677,32.3797,32.4061,49200.0
2012-03-27 10:50:00,36.88,36.88,36.79,36.8,41700.0,32.4237,32.4237,32.3446,32.3534,41700.0
2012-03-27 10:55:00,36.79,36.8,36.78,36.8,14700.0,32.3446,32.3534,32.3358,32.3534,14700.0
2012-03-27 11:00:00,36.81,36.83,36.8,36.8,28200.0,32.3622,32.3797,32.3534,32.3534,28200.0
2012-03-27 11:05:00,36.8,36.8,36.74,36.79,54300.0,32.3534,32.3534,32.3006,32.3446,54300.0
2012-03-27 11:10:00,36.78,36.86,36.78,36.83,74700.0,32.3358,32.4061,32.3358,32.3797,74700.0
2012-03-27 11:15:00,36.82,36.83,36.79,36.82,24000.0,32.3709,32.3797,32.3446,32.3709,24000.0
2012-03-27 11:20:00,36.82,36.82,36.76,36.77,27300.0,32.3709,32.3709,32.3182,32.327,27300.0
2012-03-27 11:25:00,36.78,36.79,36.72,36.72,69900.0,32.3358,32.3446,32.283,32.283,69900.0
2012-03-27 11:30:00,36.71,36.72,36.65,36.67,49800.0,32.2742,32.283,32.2215,32.2391,49800.0
2012-03-27 11:35:00,36.67,36.68,36.67,36.67,15600.0,32.2391,32.2479,32.2391,32.2391,15600.0
2012-03-27 11:40:00,36.67,36.67,36.67,36.67,25200.0,32.2391,32.2391,32.2391,32.2391,25200.0
2012-03-27 11:45:00,36.67,36.67,36.67,36.67,33900.0,32.2391,32.2391,32.2391,32.2391,33900.0
2012-03-27 11:50:00,36.67,36.67,36.65,36.67,17100.0,32.2391,32.2391,32.2215,32.2391,17100.0
2012-03-27 11:55:00,36.67,36.67,36.64,36.64,15600.0,32.2391,32.2391,32.2127,32.2127,15600.0
2012-03-27 12:00:00,36.64,36.69,36.64,36.69,29100.0,32.2127,32.2567,32.2127,32.2567,29100.0
2012-03-27 12:05:00,36.68,36.69,36.67,36.67,5100.0,32.2479,32.2567,32.2391,32.2391,5100.0
2012-03-27 12:10:00,36.67,36.67,36.67,36.67,15300.0,32.2391,32.2391,32.2391,32.2391,15300.0
2012-03-27 12:15:00,36.67,36.69,36.67,36.67,8700.0,32.2391,32.2567,32.2391,32.2391,8700.0
2012-03-27 12:20:00,36.68,36.7,36.68,36.69,7500.0,32.2479,32.2654,32.2479,32.2567,7500.0
2012-03-27 12:25:00,36.68,36.68,36.67,36.67,15600.0,32.2479,32.2479,32.2391,32.2391,15600.0
2012-03-27 12:30:00,36.67,36.67,36.67,36.67,16800.0,32.2391,32.2391,32.2391,32.2391,16800.0
2012-03-27 12:35:00,36.67,36.69,36.67,36.68,15900.0,32.2391,32.2567,32.2391,32.2479,15900.0
2012-03-27 12:40:00,36.67,36.67,36.66,36.66,9900.0,32.2391,32.2391,32.2303,32.2303,9900.0
2012-03-27 12:45:00,36.66,36.67,36.65,36.66,14400.0,32.2303,32.2391,32.2215,32.2303,14400.0
2012-03-27 12:50:00,36.67,36.67,36.64,36.64,10800.0,32.2391,32.2391,32.2127,32.2127,10800.0
2012-03-27 12:55:00,36.64,36.64,36.63,36.64,16500.0,32.2127,32.2127,32.2039,32.2127,16500.0
2012-03-27 13:00:00,36.63,36.68,36.63,36.68,37500.0,32.2039,32.2479,32.2039,32.2479,37500.0
2012-03-27 13:05:00,36.68,36.68,36.67,36.67,7800.0,32.2479,32.2479,32.2391,32.2391,7800.0
2012-03-27 13:10:00,36.68,36.68,36.63,36.64,20100.0,32.2479,32.2479,32.2039,32.2127,20100.0
2012-03-27 13:15:00,36.64,36.64,36.59,36.59,21900.0,32.2127,32.2127,32.1687,32.1687,21900.0
2012-03-27 13:20:00,36.6,36.6,36.57,36.58,18300.0,32.1775,32.1775,32.1512,32.1599,18300.0
2012-03-27 13:25:00,36.58,36.61,36.58,36.6,10200.0,32.1599,32.1863,32.1599,32.1775,10200.0
2012-03-27 13:30:00,36.6,36.61,36.57,36.57,21000.0,32.1775,32.1863,32.1512,32.1512,21000.0
2012-03-27 13:35:00,36.57,36.59,36.56,36.58,17400.0,32.1512,32.1687,32.1424,32.1599,17400.0
2012-03-27 13:40:00,36.58,36.61,36.57,36.6,25200.0,32.1599,32.1863,32.1512,32.1775,25200.0
2012-03-27 13:45:00,36.59,36.6,36.57,36.6,27000.0,32.1687,32.1775,32.1512,32.1775,27000.0
2012-03-27 13:50:00,36.6,36.6,36.57,36.58,43800.0,32.1775,32.1775,32.1512,32.1599,43800.0
2012-03-27 13:55:00,36.57,36.58,36.57,36.58,25500.0,32.1512,32.1599,32.1512,32.1599,25500.0
2012-03-27 14:00:00,36.58,36.6,36.57,36.6,60000.0,32.1599,32.1775,32.1512,32.1775,60000.0
2012-03-27 14:05:00,36.61,36.61,36.58,36.61,103200.0,32.1863,32.1863,32.1599,32.1863,103200.0
2012-03-27 14:10:00,36.6,36.64,36.6,36.63,12000.0,32.1775,32.2127,32.1775,32.2039,12000.0
2012-03-27 14:15:00,36.64,36.67,36.64,36.67,8700.0,32.2127,32.2391,32.2127,32.2391,8700.0
2012-03-27 14:20:00,36.67,36.67,36.63,36.63,9900.0,32.2391,32.2391,32.2039,32.2039,9900.0
2012-03-27 14:25:00,36.63,36.63,36.61,36.61,9000.0,32.2039,32.2039,32.1863,32.1863,9000.0
2012-03-27 14:30:00,36.62,36.62,36.61,36.61,11100.0,32.1951,32.1951,32.1863,32.1863,11100.0
2012-03-27 14:35:00,36.61,36.62,36.58,36.58,19800.0,32.1863,32.1951,32.1599,32.1599,19800.0
2012-03-27 14:40:00,36.59,36.6,36.59,36.59,5700.0,32.1687,32.1775,32.1687,32.1687,5700.0
2012-03-27 14:45:00,36.59,36.59,36.58,36.58,25800.0,32.1687,32.1687,32.1599,32.1599,25800.0
2012-03-27 14:50:00,36.59,36.59,36.57,36.57,36600.0,32.1687,32.1687,32.1512,32.1512,36600.0
2012-03-27 14:55:00,36.58,36.58,36.56,36.56,15300.0,32.1599,32.1599,32.1424,32.1424,15300.0
2012-03-27 15:00:00,36.56,36.57,36.55,36.57,18000.0,32.1424,32.1512,32.1336,32.1512,18000.0
2012-03-27 15:05:00,36.57,36.57,36.56,36.57,16200.0,32.1512,32.1512,32.1424,32.1512,16200.0
2012-03-27 15:10:00,36.56,36.57,36.55,36.55,15000.0,32.1424,32.1512,32.1336,32.1336,15000.0
2012-03-27 15:15:00,36.55,36.57,36.53,36.55,28800.0,32.1336,32.1512,32.116,32.1336,28800.0
2012-03-27 15:20:00,36.56,36.56,36.51,36.54,25500.0,32.1424,32.1424,32.0984,32.1248,25500.0
2012-03-27 15:25:00,36.55,36.6,36.55,36.58,31800.0,32.1336,32.1775,32.1336,32.1599,31800.0
2012-03-27 15:30:00,36.58,36.59,36.57,36.57,45300.0,32.1599,32.1687,32.1512,32.1512,45300.0
2012-03-27 15:35:00,36.58,36.6,36.57,36.59,104400.0,32.1599,32.1775,32.1512,32.1687,104400.0
2012-03-27 15:40:00,36.59,36.63,36.59,36.6,27300.0,32.1687,32.2039,32.1687,32.1775,27300.0
2012-03-27 15:45:00,36.59,36.6,36.55,36.56,68400.0,32.1687,32.1775,32.1336,32.1424,68400.0
2012-03-27 15:50:00,36.56,36.56,36.53,36.54,38100.0,32.1424,32.1424,32.116,32.1248,38100.0
2012-03-27 15:55:00,36.54,36.55,36.51,36.54,71700.0,32.1248,32.1336,32.0984,32.1248,71700.0
2012-03-28 09:30:00,36.52,36.65,36.46,36.55,33000.0,32.1072,32.2215,32.0544,32.1336,33000.0
2012-03-28 09:35:00,36.56,36.58,36.47,36.47,57300.0,32.1424,32.1599,32.0632,32.0632,57300.0
2012-03-28 09:40:00,36.47,36.48,36.34,36.34,23100.0,32.0632,32.072,31.9489,31.9489,23100.0
2012-03-28 09:45:00,36.36,36.41,36.29,36.3,22500.0,31.9665,32.0105,31.905,31.9138,22500.0
2012-03-28 09:50:00,36.31,36.34,36.28,36.34,48600.0,31.9226,31.9489,31.8962,31.9489,48600.0
2012-03-28 09:55:00,36.34,36.34,36.31,36.31,18600.0,31.9489,31.9489,31.9226,31.9226,18600.0
2012-03-28 10:00:00,36.32,36.44,36.31,36.44,23700.0,31.9314,32.0369,31.9226,32.0369,23700.0
2012-03-28 10:05:00,36.44,36.45,36.41,36.42,26400.0,32.0369,32.0457,32.0105,32.0193,26400.0
2012-03-28 10:10:00,36.41,36.45,36.4,36.44,25800.0,32.0105,32.0457,32.0017,32.0369,25800.0
2012-03-28 10:15:00,36.45,36.45,36.36,36.42,15000.0,32.0457,32.0457,31.9665,32.0193,15000.0
2012-03-28 10:20:00,36.42,36.5,36.37,36.47,32100.0,32.0193,32.0896,31.9753,32.0632,32100.0
2012-03-28 10:25:00,36.5,36.53,36.4,36.44,29400.0,32.0896,32.116,32.0017,32.0369,29400.0
2012-03-28 10:30:00,36.45,36.47,36.41,36.42,14400.0,32.0457,32.0632,32.0105,32.0193,14400.0
2012-03-28 10:35:00,36.42,36.46,36.41,36.44,30300.0,32.0193,32.0544,32.0105,32.0369,30300.0
2012-03-28 10:40:00,36.46,36.47,36.41,36.43,14700.0,32.0544,32.0632,32.0105,32.0281,14700.0
2012-03-28 10:45:00,36.43,36.44,36.39,36.39,18600.0,32.0281,32.0369,31.9929,31.9929,18600.0
2012-03-28 10:50:00,36.41,36.41,36.34,36.41,24000.0,32.0105,32.0105,31.9489,32.0105,24000.0
2012-03-28 10:55:00,36.42,36.45,36.4,36.45,7800.0,32.0193,32.0457,32.0017,32.0457,7800.0
2012-03-28 11:00:00,36.48,36.49,36.38,36.38,12300.0,32.072,32.0808,31.9841,31.9841,12300.0
2012-03-28 11:05:00,36.39,36.41,36.38,36.4,12000.0,31.9929,32.0105,31.9841,32.0017,12000.0
2012-03-28 11:10:00,36.4,36.45,36.4,36.41,12000.0,32.0017,32.0457,32.0017,32.0105,12000.0
2012-03-28 11:15:00,36.42,36.44,36.41,36.43,15000.0,32.0193,32.0369,32.0105,32.0281,15000.0
2012-03-28 11:20:00,36.44,36.44,36.37,36.38,19200.0,32.0369,32.0369,31.9753,31.9841,19200.0
2012-03-28 11:25:00,36.38,36.38,36.35,36.36,3900.0,31.9841,31.9841,31.9577,31.9665,3900.0
2012-03-28 11:30:00,36.35,36.37,36.34,36.37,8400.0,31.9577,31.9753,31.9489,31.9753,8400.0
2012-03-28 11:35:00,36.36,36.36,36.34,36.36,16500.0,31.9665,31.9665,31.9489,31.9665,16500.0
2012-03-28 11:40:00,36.36,36.36,36.33,36.33,19200.0,31.9665,31.9665,31.9402,31.9402,19200.0
2012-03-28 11:45:00,36.33,36.33,36.25,36.25,14700.0,31.9402,31.9402,31.8698,31.8698,14700.0
2012-03-28 11:50:00,36.25,36.25,36.17,36.19,37500.0,31.8698,31.8698,31.7995,31.8171,37500.0
2012-03-28 11:55:00,36.18,36.2,36.1,36.19,34200.0,31.8083,31.8259,31.7379,31.8171,34200.0
2012-03-28 12:00:00,36.19,36.19,36.15,36.15,51300.0,31.8171,31.8171,31.7819,31.7819,51300.0
2012-03-28 12:05:00,36.17,36.17,36.13,36.13,49500.0,31.7995,31.7995,31.7643,31.7643,49500.0
2012-03-28 12:10:00,36.14,36.15,36.13,36.14,12000.0,31.7731,31.7819,31.7643,31.7731,12000.0
2012-03-28 12:15:00,36.14,36.17,36.14,36.14,58200.0,31.7731,31.7995,31.7731,31.7731,58200.0
2012-03-28 12:20:00,36.14,36.17,36.14,36.16,17100.0,31.7731,31.7995,31.7731,31.7907,17100.0
2012-03-28 12:25:00,36.16,36.17,36.13,36.15,36900.0,31.7907,31.7995,31.7643,31.7819,36900.0
2012-03-28 12:30:00,36.15,36.17,36.1,36.1,46800.0,31.7819,31.7995,31.7379,31.7379,46800.0
2012-03-28 12:35:00,36.1,36.12,36.08,36.1,15000.0,31.7379,31.7555,31.7204,31.7379,15000.0
2012-03-28 12:40:00,36.11,36.15,36.1,36.11,18600.0,31.7467,31.7819,31.7379,31.7467,18600.0
2012-03-28 12:45:00,36.12,36.13,36.11,36.13,12900.0,31.7555,31.7643,31.7467,31.7643,12900.0
2012-03-28 12:50:00,36.12,36.12,36.08,36.08,17400.0,31.7555,31.7555,31.7204,31.7204,17400.0
2012-03-28 12:55:00,36.08,36.1,36.08,36.09,9300.0,31.7204,31.7379,31.7204,31.7292,9300.0
2012-03-28 13:00:00,36.11,36.14,36.1,36.14,13200.0,31.7467,31.7731,31.7379,31.7731,13200.0
2012-03-28 13:05:00,36.12,36.14,36.11,36.12,16200.0,31.7555,31.7731,31.7467,31.7555,16200.0
2012-03-28 13:10:00,36.12,36.13,36.06,36.07,11100.0,31.7555,31.7643,31.7028,31.7116,11100.0
2012-03-28 13:15:00,36.08,36.13,36.08,36.08,38100.0,31.7204,31.7643,31.7204,31.7204,38100.0
2012-03-28 13:20:00,36.09,36.12,36.05,36.08,14400.0,31.7292,31.7555,31.694,31.7204,14400.0
2012-03-28 13:25:00,36.08,36.08,36.05,36.06,12600.0,31.7204,31.7204,31.694,31.7028,12600.0
2012-03-28 13:30:00,36.07,36.07,36.05,36.05,22200.0,31.7116,31.7116,31.694,31.694,22200.0
2012-03-28 13:35:00,36.05,36.06,36.0,36.05,40500.0,31.694,31.7028,31.65,31.694,40500.0
2012-03-28 13:40:00,36.07,36.08,36.04,36.04,19800.0,31.7116,31.7204,31.6852,31.6852,19800.0
2012-03-28 13:45:00,36.05,36.06,36.02,36.05,20100.0,31.694,31.7028,31.6676,31.694,20100.0
2012-03-28 13:50:00,36.05,36.05,36.0,36.0,17100.0,31.694,31.694,31.65,31.65,17100.0
2012-03-28 13:55:00,36.02,36.02,36.0,36.01,11100.0,31.6676,31.6676,31.65,31.6588,11100.0
2012-03-28 14:00:00,36.01,36.02,35.98,35.99,12300.0,31.6588,31.6676,31.6324,31.6412,12300.0
2012-03-28 14:05:00,35.99,35.99,35.91,35.93,28200.0,31.6412,31.6412,31.5709,31.5885,28200.0
2012-03-28 14:10:00,35.93,36.01,35.92,36.0,21300.0,31.5885,31.6588,31.5797,31.65,21300.0
2012-03-28 14:15:00,36.01,36.03,36.0,36.01,19200.0,31.6588,31.6764,31.65,31.6588,19200.0
2012-03-28 14:20:00,36.0,36.03,36.0,36.02,13800.0,31.65,31.6764,31.65,31.6676,13800.0
2012-03-28 14:25:00,36.02,36.03,36.0,36.02,11400.0,31.6676,31.6764,31.65,31.6676,11400.0
2012-03-28 14:30:00,36.02,36.02,35.99,35.99,54600.0,31.6676,31.6676,31.6412,31.6412,54600.0
2012-03-28 14:35:00,36.0,36.03,36.0,36.01,51600.0,31.65,31.6764,31.65,31.6588,51600.0
2012-03-28 14:40:00,36.01,36.07,36.01,36.07,21900.0,31.6588,31.7116,31.6588,31.7116,21900.0
2012-03-28 14:45:00,36.06,36.12,36.06,36.07,15300.0,31.7028,31.7555,31.7028,31.7116,15300.0
2012-03-28 14:50:00,36.09,36.09,36.05,36.07,22500.0,31.7292,31.7292,31.694,31.7116,22500.0
2012-03-28 14:55:00,36.08,36.14,36.06,36.14,19200.0,31.7204,31.7731,31.7028,31.7731,19200.0
2012-03-28 15:00:00,36.13,36.18,36.13,36.14,19500.0,31.7643,31.8083,31.7643,31.7731,19500.0
2012-03-28 15:05:00,36.14,36.14,36.09,36.09,24300.0,31.7731,31.7731,31.7292,31.7292,24300.0
2012-03-28 15:10:00,36.09,36.11,36.09,36.11,19800.0,31.7292,31.7467,31.7292,31.7467,19800.0
2012-03-28 15:15:00,36.11,36.14,36.08,36.1,23400.0,31.7467,31.7731,31.7204,31.7379,23400.0
2012-03-28 15:20:00,36.11,36.15,36.07,36.15,17700.0,31.7467,31.7819,31.7116,31.7819,17700.0
2012-03-28 15:25:00,36.13,36.15,36.06,36.1,29400.0,31.7643,31.7819,31.7028,31.7379,29400.0
2012-03-28 15:30:00,36.09,36.16,36.09,36.15,39000.0,31.7292,31.7907,31.7292,31.7819,39000.0
2012-03-28 15:35:00,36.15,36.15,36.07,36.09,103200.0,31.7819,31.7819,31.7116,31.7292,103200.0
2012-03-28 15:40:00,36.1,36.15,36.08,36.14,61800.0,31.7379,31.7819,31.7204,31.7731,61800.0
2012-03-28 15:45:00,36.16,36.18,36.12,36.12,70200.0,31.7907,31.8083,31.7555,31.7555,70200.0
2012-03-28 15:50:00,36.12,36.16,36.1,36.12,76200.0,31.7555,31.7907,31.7379,31.7555,76200.0
2012-03-28 15:55:00,36.12,36.15,36.11,36.12,172500.0,31.7555,31.7819,31.7467,31.7555,172500.0
2012-03-29 09:30:00,36.0,36.13,35.99,36.13,43500.0,31.65,31.7643,31.6412,31.7643,43500.0
2012-03-29 09:35:00,36.14,36.21,36.05,36.11,78000.0,31.7731,31.8347,31.694,31.7467,78000.0
2012-03-29 09:40:00,36.11,36.15,36.07,36.11,55500.0,31.7467,31.7819,31.7116,31.7467,55500.0
2012-03-29 09:45:00,36.11,36.3,36.11,36.26,117900.0,31.7467,31.9138,31.7467,31.8786,117900.0
2012-03-29 09:50:00,36.27,36.34,36.16,36.19,71100.0,31.8874,31.9489,31.7907,31.8171,71100.0
2012-03-29 09:55:00,36.17,36.21,36.07,36.21,61800.0,31.7995,31.8347,31.7116,31.8347,61800.0
2012-03-29 10:00:00,36.19,36.3,36.19,36.21,54600.0,31.8171,31.9138,31.8171,31.8347,54600.0
2012-03-29 10:05:00,36.21,36.24,36.15,36.18,24000.0,31.8347,31.861,31.7819,31.8083,24000.0
2012-03-29 10:10:00,36.15,36.16,36.1,36.1,31200.0,31.7819,31.7907,31.7379,31.7379,31200.0
2012-03-29 10:15:00,36.1,36.18,36.1,36.17,37800.0,31.7379,31.8083,31.7379,31.7995,37800.0
2012-03-29 10:20:00,36.15,36.27,36.15,36.27,34200.0,31.7819,31.8874,31.7819,31.8874,34200.0
2012-03-29 10:25:00,36.26,36.27,36.16,36.18,37200.0,31.8786,31.8874,31.7907,31.8083,37200.0
2012-03-29 10:30:00,36.16,36.2,36.14,36.15,28500.0,31.7907,31.8259,31.7731,31.7819,28500.0
2012-03-29 10:35:00,36.17,36.25,36.16,36.24,30600.0,31.7995,31.8698,31.7907,31.861,30600.0
2012-03-29 10:40:00,36.24,36.25,36.22,36.25,49800.0,31.861,31.8698,31.8434,31.8698,49800.0
2012-03-29 10:45:00,36.24,36.25,36.22,36.23,21000.0,31.861,31.8698,31.8434,31.8522,21000.0
2012-03-29 10:50:00,36.24,36.25,36.22,36.23,16500.0,31.861,31.8698,31.8434,31.8522,16500.0
2012-03-29 10:55:00,36.23,36.25,36.21,36.22,41100.0,31.8522,31.8698,31.8347,31.8434,41100.0
2012-03-29 11:00:00,36.21,36.25,36.2,36.25,29700.0,31.8347,31.8698,31.8259,31.8698,29700.0
2012-03-29 11:05:00,36.25,36.25,36.21,36.22,171300.0,31.8698,31.8698,31.8347,31.8434,171300.0
2012-03-29 11:10:00,36.23,36.25,36.22,36.25,32700.0,31.8522,31.8698,31.8434,31.8698,32700.0
2012-03-29 11:15:00,36.25,36.26,36.24,36.25,36600.0,31.8698,31.8786,31.861,31.8698,36600.0
2012-03-29 11:20:00,36.25,36.27,36.24,36.26,38700.0,31.8698,31.8874,31.861,31.8786,38700.0
2012-03-29 11:25:00,36.26,36.28,36.23,36.24,45000.0,31.8786,31.8962,31.8522,31.861,45000.0
2012-03-29 11:30:00,36.24,36.25,36.2,36.23,28800.0,31.861,31.8698,31.8259,31.8522,28800.0
2012-03-29 11:35:00,36.24,36.25,36.22,36.25,14700.0,31.861,31.8698,31.8434,31.8698,14700.0
2012-03-29 11:40:00,36.25,36.27,36.24,36.26,15900.0,31.8698,31.8874,31.861,31.8786,15900.0
2012-03-29 11:45:00,36.25,36.27,36.25,36.26,15600.0,31.8698,31.8874,31.8698,31.8786,15600.0
2012-03-29 11:50:00,36.26,36.27,36.22,36.24,13500.0,31.8786,31.8874,31.8434,31.861,13500.0
2012-03-29 11:55:00,36.25,36.27,36.23,36.23,16500.0,31.8698,31.8874,31.8522,31.8522,16500.0
2012-03-29 12:00:00,36.24,36.26,36.17,36.17,58200.0,31.861,31.8786,31.7995,31.7995,58200.0
2012-03-29 12:05:00,36.17,36.19,36.13,36.13,54900.0,31.7995,31.8171,31.7643,31.7643,54900.0
2012-03-29 12:10:00,36.13,36.13,36.1,36.11,15900.0,31.7643,31.7643,31.7379,31.7467,15900.0
2012-03-29 12:15:00,36.12,36.18,36.12,36.16,44100.0,31.7555,31.8083,31.7555,31.7907,44100.0
2012-03-29 12:20:00,36.15,36.16,36.13,36.13,18900.0,31.7819,31.7907,31.7643,31.7643,18900.0
2012-03-29 12:25:00,36.14,36.17,36.14,36.15,12900.0,31.7731,31.7995,31.7731,31.7819,12900.0
2012-03-29 12:30:00,36.15,36.17,36.12,36.15,10800.0,31.7819,31.7995,31.7555,31.7819,10800.0
2012-03-29 12:35:00,36.15,36.21,36.13,36.21,8400.0,31.7819,31.8347,31.7643,31.8347,8400.0
2012-03-29 12:40:00,36.21,36.21,36.17,36.18,18600.0,31.8347,31.8347,31.7995,31.8083,18600.0
2012-03-29 12:45:00,36.19,36.19,36.16,36.18,15900.0,31.8171,31.8171,31.7907,31.8083,15900.0
2012-03-29 12:50:00,36.18,36.19,36.17,36.19,21300.0,31.8083,31.8171,31.7995,31.8171,21300.0
2012-03-29 12:55:00,36.19,36.2,36.16,36.17,18000.0,31.8171,31.8259,31.7907,31.7995,18000.0
2012-03-29 13:00:00,36.16,36.16,36.14,36.14,3300.0,31.7907,31.7907,31.7731,31.7731,3300.0
2012-03-29 13:05:00,36.13,36.15,36.13,36.15,12300.0,31.7643,31.7819,31.7643,31.7819,12300.0
2012-03-29 13:10:00,36.14,36.14,36.11,36.14,11400.0,31.7731,31.7731,31.7467,31.7731,11400.0
2012-03-29 13:15:00,36.13,36.15,36.13,36.13,7500.0,31.7643,31.7819,31.7643,31.7643,7500.0
2012-03-29 13:20:00,36.14,36.15,36.13,36.14,9000.0,31.7731,31.7819,31.7643,31.7731,9000.0
2012-03-29 13:25:00,36.13,36.15,36.12,36.14,13800.0,31.7643,31.7819,31.7555,31.7731,13800.0
2012-03-29 13:30:00,36.14,36.15,36.14,36.14,7500.0,31.7731,31.7819,31.7731,31.7731,7500.0
2012-03-29 13:35:00,36.15,36.19,36.14,36.18,7200.0,31.7819,31.8171,31.7731,31.8083,7200.0
2012-03-29 13:40:00,36.18,36.19,36.17,36.17,9000.0,31.8083,31.8171,31.7995,31.7995,9000.0
2012-03-29 13:45:00,36.16,36.17,36.13,36.14,15600.0,31.7907,31.7995,31.7643,31.7731,15600.0
2012-03-29 13:50:00,36.13,36.13,36.1,36.11,23700.0,31.7643,31.7643,31.7379,31.7467,23700.0
2012-03-29 13:55:00,36.11,36.13,36.1,36.1,17100.0,31.7467,31.7643,31.7379,31.7379,17100.0
2012-03-29 14:00:00,36.12,36.17,36.12,36.15,17700.0,31.7555,31.7995,31.7555,31.7819,17700.0
2012-03-29 14:05:00,36.16,36.16,36.13,36.15,11400.0,31.7907,31.7907,31.7643,31.7819,11400.0
2012-03-29 14:10:00,36.15,36.19,36.15,36.18,18600.0,31.7819,31.8171,31.7819,31.8083,18600.0
2012-03-29 14:15:00,36.17,36.21,36.17,36.2,12600.0,31.7995,31.8347,31.7995,31.8259,12600.0
2012-03-29 14:20:00,36.2,36.21,36.2,36.2,14400.0,31.8259,31.8347,31.8259,31.8259,14400.0
2012-03-29 14:25:00,36.2,36.24,36.2,36.23,16500.0,31.8259,31.861,31.8259,31.8522,16500.0
2012-03-29 14:30:00,36.23,36.24,36.19,36.19,15900.0,31.8522,31.861,31.8171,31.8171,15900.0
2012-03-29 14:35:00,36.19,36.22,36.19,36.2,17100.0,31.8171,31.8434,31.8171,31.8259,17100.0
2012-03-29 14:40:00,36.2,36.23,36.19,36.23,12900.0,31.8259,31.8522,31.8171,31.8522,12900.0
2012-03-29 14:45:00,36.22,36.26,36.22,36.26,16500.0,31.8434,31.8786,31.8434,31.8786,16500.0
2012-03-29 14:50:00,36.25,36.26,36.22,36.24,33000.0,31.8698,31.8786,31.8434,31.861,33000.0
2012-03-29 14:55:00,36.25,36.26,36.21,36.25,162000.0,31.8698,31.8786,31.8347,31.8698,162000.0
2012-03-29 15:00:00,36.25,36.25,36.22,36.22,30300.0,31.8698,31.8698,31.8434,31.8434,30300.0
2012-03-29 15:05:00,36.22,36.26,36.21,36.26,26700.0,31.8434,31.8786,31.8347,31.8786,26700.0
2012-03-29 15:10:00,36.26,36.35,36.26,36.31,170700.0,31.8786,31.9577,31.8786,31.9226,170700.0
2012-03-29 15:15:00,36.3,36.35,36.29,36.34,78900.0,31.9138,31.9577,31.905,31.9489,78900.0
2012-03-29 15:20:00,36.34,36.35,36.33,36.34,46800.0,31.9489,31.9577,31.9402,31.9489,46800.0
2012-03-29 15:25:00,36.33,36.34,36.33,36.33,48900.0,31.9402,31.9489,31.9402,31.9402,48900.0
2012-03-29 15:30:00,36.34,36.38,36.34,36.35,33600.0,31.9489,31.9841,31.9489,31.9577,33600.0
2012-03-29 15:35:00,36.35,36.38,36.33,36.35,101400.0,31.9577,31.9841,31.9402,31.9577,101400.0
2012-03-29 15:40:00,36.36,36.42,36.36,36.4,59100.0,31.9665,32.0193,31.9665,32.0017,59100.0
2012-03-29 15:45:00,36.4,36.42,36.36,36.38,60300.0,32.0017,32.0193,31.9665,31.9841,60300.0
2012-03-29 15:50:00,36.38,36.43,36.38,36.42,65700.0,31.9841,32.0281,31.9841,32.0193,65700.0
2012-03-29 15:55:00,36.42,36.42,36.38,36.38,138900.0,32.0193,32.0193,31.9841,31.9841,138900.0
2012-03-30 09:30:00,36.54,36.64,36.49,36.5,21900.0,32.1248,32.2127,32.0808,32.0896,21900.0
2012-03-30 09:35:00,36.53,36.56,36.48,36.55,33900.0,32.116,32.1424,32.072,32.1336,33900.0
2012-03-30 09:40:00,36.55,36.58,36.48,36.53,18600.0,32.1336,32.1599,32.072,32.116,18600.0
2012-03-30 09:45:00,36.52,36.56,36.47,36.56,33000.0,32.1072,32.1424,32.0632,32.1424,33000.0
2012-03-30 09:50:00,36.55,36.62,36.5,36.55,11700.0,32.1336,32.1951,32.0896,32.1336,11700.0
2012-03-30 09:55:00,36.57,36.6,36.51,36.53,24600.0,32.1512,32.1775,32.0984,32.116,24600.0
2012-03-30 10:00:00,36.49,36.53,36.46,36.5,17100.0,32.0808,32.116,32.0544,32.0896,17100.0
2012-03-30 10:05:00,36.5,36.54,36.48,36.51,28500.0,32.0896,32.1248,32.072,32.0984,28500.0
2012-03-30 10:10:00,36.49,36.54,36.47,36.53,12000.0,32.0808,32.1248,32.0632,32.116,12000.0
2012-03-30 10:15:00,36.53,36.54,36.49,36.54,18300.0,32.116,32.1248,32.0808,32.1248,18300.0
2012-03-30 10:20:00,36.53,36.55,36.46,36.54,42900.0,32.116,32.1336,32.0544,32.1248,42900.0
2012-03-30 10:25:00,36.55,36.58,36.5,36.58,22200.0,32.1336,32.1599,32.0896,32.1599,22200.0
2012-03-30 10:30:00,36.56,36.58,36.5,36.51,17100.0,32.1424,32.1599,32.0896,32.0984,17100.0
2012-03-30 10:35:00,36.51,36.51,36.43,36.45,7800.0,32.0984,32.0984,32.0281,32.0457,7800.0
2012-03-30 10:40:00,36.43,36.48,36.43,36.48,11100.0,32.0281,32.072,32.0281,32.072,11100.0
2012-03-30 10:45:00,36.49,36.52,36.45,36.5,13500.0,32.0808,32.1072,32.0457,32.0896,13500.0
2012-03-30 10:50:00,36.5,36.53,36.46,36.51,13200.0,32.0896,32.116,32.0544,32.0984,13200.0
2012-03-30 10:55:00,36.53,36.53,36.51,36.53,12000.0,32.116,32.116,32.0984,32.116,12000.0
2012-03-30 11:00:00,36.54,36.57,36.54,36.55,11400.0,32.1248,32.1512,32.1248,32.1336,11400.0
2012-03-30 11:05:00,36.54,36.59,36.54,36.58,14700.0,32.1248,32.1687,32.1248,32.1599,14700.0
2012-03-30 11:10:00,36.57,36.64,36.57,36.61,16500.0,32.1512,32.2127,32.1512,32.1863,16500.0
2012-03-30 11:15:00,36.61,36.64,36.61,36.62,13800.0,32.1863,32.2127,32.1863,32.1951,13800.0
2012-03-30 11:20:00,36.62,36.62,36.6,36.6,12900.0,32.1951,32.1951,32.1775,32.1775,12900.0
2012-03-30 11:25:00,36.6,36.61,36.59,36.61,21300.0,32.1775,32.1863,32.1687,32.1863,21300.0
2012-03-30 11:30:00,36.6,36.63,36.57,36.58,33300.0,32.1775,32.2039,32.1512,32.1599,33300.0
2012-03-30 11:35:00,36.58,36.62,36.58,36.59,11400.0,32.1599,32.1951,32.1599,32.1687,11400.0
2012-03-30 11:40:00,36.6,36.62,36.59,36.62,24900.0,32.1775,32.1951,32.1687,32.1951,24900.0
2012-03-30 11:45:00,36.61,36.62,36.59,36.59,15300.0,32.1863,32.1951,32.1687,32.1687,15300.0
2012-03-30 11:50:00,36.6,36.62,36.56,36.58,16800.0,32.1775,32.1951,32.1424,32.1599,16800.0
2012-03-30 11:55:00,36.58,36.61,36.58,36.6,10200.0,32.1599,32.1863,32.1599,32.1775,10200.0
2012-03-30 12:00:00,36.59,36.6,36.58,36.58,6600.0,32.1687,32.1775,32.1599,32.1599,6600.0
2012-03-30 12:05:00,36.58,36.59,36.57,36.58,12900.0,32.1599,32.1687,32.1512,32.1599,12900.0
2012-03-30 12:10:00,36.58,36.58,36.55,36.57,12900.0,32.1599,32.1599,32.1336,32.1512,12900.0
2012-03-30 12:15:00,36.57,36.57,36.56,36.57,8400.0,32.1512,32.1512,32.1424,32.1512,8400.0
2012-03-30 12:20:00,36.56,36.58,36.56,36.58,17700.0,32.1424,32.1599,32.1424,32.1599,17700.0
2012-03-30 12:25:00,36.57,36.58,36.56,36.58,13500.0,32.1512,32.1599,32.1424,32.1599,13500.0
2012-03-30 12:30:00,36.59,36.59,36.57,36.59,4500.0,32.1687,32.1687,32.1512,32.1687,4500.0
2012-03-30 12:35:00,36.58,36.6,36.58,36.59,5400.0,32.1599,32.1775,32.1599,32.1687,5400.0
2012-03-30 12:40:00,36.59,36.59,36.58,36.58,12900.0,32.1687,32.1687,32.1599,32.1599,12900.0
2012-03-30 12:45:00,36.59,36.59,36.55,36.56,51300.0,32.1687,32.1687,32.1336,32.1424,51300.0
2012-03-30 12:50:00,36.56,36.59,36.55,36.57,18900.0,32.1424,32.1687,32.1336,32.1512,18900.0
2012-03-30 12:55:00,36.58,36.59,36.55,36.55,14400.0,32.1599,32.1687,32.1336,32.1336,14400.0
2012-03-30 13:00:00,36.55,36.57,36.55,36.56,8700.0,32.1336,32.1512,32.1336,32.1424,8700.0
2012-03-30 13:05:00,36.57,36.58,36.56,36.58,5400.0,32.1512,32.1599,32.1424,32.1599,5400.0
2012-03-30 13:10:00,36.57,36.58,36.56,36.56,6600.0,32.1512,32.1599,32.1424,32.1424,6600.0
2012-03-30 13:15:00,36.57,36.57,36.56,36.56,12300.0,32.1512,32.1512,32.1424,32.1424,12300.0
2012-03-30 13:20:00,36.56,36.56,36.51,36.51,20400.0,32.1424,32.1424,32.0984,32.0984,20400.0
2012-03-30 13:25:00,36.51,36.53,36.5,36.53,11100.0,32.0984,32.116,32.0896,32.116,11100.0
2012-03-30 13:30:00,36.53,36.54,36.51,36.52,19500.0,32.116,32.1248,32.0984,32.1072,19500.0
2012-03-30 13:35:00,36.53,36.53,36.52,36.53,10200.0,32.116,32.116,32.1072,32.116,10200.0
2012-03-30 13:40:00,36.53,36.53,36.52,36.53,12900.0,32.116,32.116,32.1072,32.116,12900.0
2012-03-30 13:45:00,36.53,36.53,36.52,36.52,8700.0,32.116,32.116,32.1072,32.1072,8700.0
2012-03-30 13:50:00,36.52,36.53,36.5,36.5,13200.0,32.1072,32.116,32.0896,32.0896,13200.0
2012-03-30 13:55:00,36.5,36.51,36.48,36.48,15900.0,32.0896,32.0984,32.072,32.072,15900.0
2012-03-30 14:00:00,36.48,36.49,36.47,36.49,27300.0,32.072,32.0808,32.0632,32.0808,27300.0
2012-03-30 14:05:00,36.49,36.5,36.48,36.49,16800.0,32.0808,32.0896,32.072,32.0808,16800.0
2012-03-30 14:10:00,36.5,36.5,36.48,36.49,20700.0,32.0896,32.0896,32.072,32.0808,20700.0
2012-03-30 14:15:00,36.49,36.49,36.47,36.47,21300.0,32.0808,32.0808,32.0632,32.0632,21300.0
2012-03-30 14:20:00,36.47,36.49,36.47,36.47,18300.0,32.0632,32.0808,32.0632,32.0632,18300.0
2012-03-30 14:25:00,36.47,36.47,36.43,36.43,24600.0,32.0632,32.0632,32.0281,32.0281,24600.0
2012-03-30 14:30:00,36.44,36.45,36.43,36.43,29700.0,32.0369,32.0457,32.0281,32.0281,29700.0
2012-03-30 14:35:00,36.43,36.43,36.41,36.41,20700.0,32.0281,32.0281,32.0105,32.0105,20700.0
2012-03-30 14:40:00,36.41,36.43,36.4,36.41,32700.0,32.0105,32.0281,32.0017,32.0105,32700.0
2012-03-30 14:45:00,36.41,36.41,36.39,36.39,35400.0,32.0105,32.0105,31.9929,31.9929,35400.0
2012-03-30 14:50:00,36.38,36.4,36.37,36.38,43800.0,31.9841,32.0017,31.9753,31.9841,43800.0
2012-03-30 14:55:00,36.37,36.38,36.34,36.35,41400.0,31.9753,31.9841,31.9489,31.9577,41400.0
2012-03-30 15:00:00,36.35,36.37,36.33,36.33,44400.0,31.9577,31.9753,31.9402,31.9402,44400.0
2012-03-30 15:05:00,36.33,36.34,36.31,36.33,61500.0,31.9402,31.9489,31.9226,31.9402,61500.0
2012-03-30 15:10:00,36.33,36.34,36.31,36.33,68700.0,31.9402,31.9489,31.9226,31.9402,68700.0
2012-03-30 15:15:00,36.33,36.34,36.32,36.33,59100.0,31.9402,31.9489,31.9314,31.9402,59100.0
2012-03-30 15:20:00,36.33,36.33,36.29,36.29,72900.0,31.9402,31.9402,31.905,31.905,72900.0
2012-03-30 15:25:00,36.29,36.3,36.27,36.28,77400.0,31.905,31.9138,31.8874,31.8962,77400.0
2012-03-30 15:30:00,36.27,36.3,36.27,36.3,102600.0,31.8874,31.9138,31.8874,31.9138,102600.0
2012-03-30 15:35:00,36.3,36.31,36.22,36.23,132300.0,31.9138,31.9226,31.8434,31.8522,132300.0
2012-03-30 15:40:00,36.22,36.23,36.13,36.14,192300.0,31.8434,31.8522,31.7643,31.7731,192300.0
2012-03-30 15:45:00,36.14,36.19,36.1,36.17,268200.0,31.7731,31.8171,31.7379,31.7995,268200.0
2012-03-30 15:50:00,36.17,36.22,36.16,36.19,230100.0,31.7995,31.8434,31.7907,31.8171,230100.0
2012-03-30 15:55:00,36.19,36.2,36.17,36.18,348000.0,31.8171,31.8259,31.7995,31.8083,348000.0
2012-04-02 09:30:00,35.82,36.12,35.76,36.02,92400.0,31.4918,31.7555,31.439,31.6676,92400.0
2012-04-02 09:35:00,36.03,36.1,36.02,36.06,53700.0,31.6764,31.7379,31.6676,31.7028,53700.0
2012-04-02 09:40:00,36.08,36.18,36.06,36.09,74100.0,31.7204,31.8083,31.7028,31.7292,74100.0
2012-04-02 09:45:00,36.09,36.17,36.08,36.13,73500.0,31.7292,31.7995,31.7204,31.7643,73500.0
2012-04-02 09:50:00,36.13,36.16,36.1,36.12,57300.0,31.7643,31.7907,31.7379,31.7555,57300.0
2012-04-02 09:55:00,36.11,36.16,36.11,36.13,55800.0,31.7467,31.7907,31.7467,31.7643,55800.0
2012-04-02 10:00:00,36.12,36.14,36.07,36.11,61800.0,31.7555,31.7731,31.7116,31.7467,61800.0
2012-04-02 10:05:00,36.12,36.12,36.09,36.1,36600.0,31.7555,31.7555,31.7292,31.7379,36600.0
2012-04-02 10:10:00,36.11,36.15,36.09,36.11,66900.0,31.7467,31.7819,31.7292,31.7467,66900.0
2012-04-02 10:15:00,36.11,36.11,36.09,36.11,38400.0,31.7467,31.7467,31.7292,31.7467,38400.0
2012-04-02 10:20:00,36.1,36.13,36.07,36.07,26100.0,31.7379,31.7643,31.7116,31.7116,26100.0
2012-04-02 10:25:00,36.07,36.08,36.03,36.03,53400.0,31.7116,31.7204,31.6764,31.6764,53400.0
2012-04-02 10:30:00,36.03,36.03,35.97,36.0,65100.0,31.6764,31.6764,31.6237,31.65,65100.0
2012-04-02 10:35:00,35.99,36.01,35.96,36.0,24300.0,31.6412,31.6588,31.6149,31.65,24300.0
2012-04-02 10:40:00,36.0,36.01,35.98,35.98,18300.0,31.65,31.6588,31.6324,31.6324,18300.0
2012-04-02 10:45:00,35.99,36.06,35.99,36.06,22800.0,31.6412,31.7028,31.6412,31.7028,22800.0
2012-04-02 10:50:00,36.06,36.1,36.05,36.1,15900.0,31.7028,31.7379,31.694,31.7379,15900.0
2012-04-02 10:55:00,36.1,36.14,36.1,36.13,17700.0,31.7379,31.7731,31.7379,31.7643,17700.0
2012-04-02 11:00:00,36.14,36.16,36.1,36.11,17400.0,31.7731,31.7907,31.7379,31.7467,17400.0
2012-04-02 11:05:00,36.1,36.17,36.1,36.16,23100.0,31.7379,31.7995,31.7379,31.7907,23100.0
2012-04-02 11:10:00,36.16,36.28,36.15,36.28,78000.0,31.7907,31.8962,31.7819,31.8962,78000.0
2012-04-02 11:15:00,36.27,36.32,36.25,36.32,54300.0,31.8874,31.9314,31.8698,31.9314,54300.0
2012-04-02 11:20:00,36.32,36.36,36.32,36.33,31800.0,31.9314,31.9665,31.9314,31.9402,31800.0
2012-04-02 11:25:00,36.33,36.41,36.33,36.41,38400.0,31.9402,32.0105,31.9402,32.0105,38400.0
2012-04-02 11:30:00,36.41,36.43,36.39,36.4,24300.0,32.0105,32.0281,31.9929,32.0017,24300.0
2012-04-02 11:35:00,36.4,36.48,36.4,36.43,62400.0,32.0017,32.072,32.0017,32.0281,62400.0
2012-04-02 11:40:00,36.43,36.43,36.34,36.34,47400.0,32.0281,32.0281,31.9489,31.9489,47400.0
2012-04-02 11:45:00,36.33,36.44,36.33,36.44,14100.0,31.9402,32.0369,31.9402,32.0369,14100.0
2012-04-02 11:50:00,36.44,36.44,36.41,36.42,23400.0,32.0369,32.0369,32.0105,32.0193,23400.0
2012-04-02 11:55:00,36.43,36.49,36.43,36.49,29100.0,32.0281,32.0808,32.0281,32.0808,29100.0
2012-04-02 12:00:00,36.49,36.55,36.49,36.55,30300.0,32.0808,32.1336,32.0808,32.1336,30300.0
2012-04-02 12:05:00,36.54,36.59,36.54,36.57,23700.0,32.1248,32.1687,32.1248,32.1512,23700.0
2012-04-02 12:10:00,36.57,36.59,36.57,36.59,20100.0,32.1512,32.1687,32.1512,32.1687,20100.0
2012-04-02 12:15:00,36.59,36.59,36.56,36.57,13800.0,32.1687,32.1687,32.1424,32.1512,13800.0
2012-04-02 12:20:00,36.57,36.57,36.55,36.56,12300.0,32.1512,32.1512,32.1336,32.1424,12300.0
2012-04-02 12:25:00,36.56,36.58,36.55,36.57,26700.0,32.1424,32.1599,32.1336,32.1512,26700.0
2012-04-02 12:30:00,36.57,36.58,36.53,36.56,21000.0,32.1512,32.1599,32.116,32.1424,21000.0
2012-04-02 12:35:00,36.57,36.59,36.55,36.55,18600.0,32.1512,32.1687,32.1336,32.1336,18600.0
2012-04-02 12:40:00,36.56,36.58,36.56,36.57,10500.0,32.1424,32.1599,32.1424,32.1512,10500.0
2012-04-02 12:45:00,36.58,36.6,36.57,36.59,8100.0,32.1599,32.1775,32.1512,32.1687,8100.0
2012-04-02 12:50:00,36.6,36.66,36.6,36.64,21000.0,32.1775,32.2303,32.1775,32.2127,21000.0
2012-04-02 12:55:00,36.64,36.65,36.63,36.65,6600.0,32.2127,32.2215,32.2039,32.2215,6600.0
2012-04-02 13:00:00,36.64,36.64,36.61,36.62,8700.0,32.2127,32.2127,32.1863,32.1951,8700.0
2012-04-02 13:05:00,36.62,36.62,36.58,36.58,38700.0,32.1951,32.1951,32.1599,32.1599,38700.0
2012-04-02 13:10:00,36.58,36.59,36.58,36.58,11100.0,32.1599,32.1687,32.1599,32.1599,11100.0
2012-04-02 13:15:00,36.58,36.62,36.58,36.61,48000.0,32.1599,32.1951,32.1599,32.1863,48000.0
2012-04-02 13:20:00,36.62,36.62,36.6,36.62,28800.0,32.1951,32.1951,32.1775,32.1951,28800.0
2012-04-02 13:25:00,36.61,36.65,36.61,36.64,36300.0,32.1863,32.2215,32.1863,32.2127,36300.0
2012-04-02 13:30:00,36.63,36.65,36.62,36.65,17700.0,32.2039,32.2215,32.1951,32.2215,17700.0
2012-04-02 13:35:00,36.65,36.65,36.62,36.64,10800.0,32.2215,32.2215,32.1951,32.2127,10800.0
2012-04-02 13:40:00,36.64,36.64,36.63,36.63,9000.0,32.2127,32.2127,32.2039,32.2039,9000.0
2012-04-02 13:45:00,36.63,36.64,36.62,36.63,12000.0,32.2039,32.2127,32.1951,32.2039,12000.0
2012-04-02 13:50:00,36.63,36.66,36.63,36.64,18600.0,32.2039,32.2303,32.2039,32.2127,18600.0
2012-04-02 13:55:00,36.64,36.66,36.64,36.65,10800.0,32.2127,32.2303,32.2127,32.2215,10800.0
2012-04-02 14:00:00,36.66,36.68,36.6,36.6,57000.0,32.2303,32.2479,32.1775,32.1775,57000.0
2012-04-02 14:05:00,36.61,36.61,36.58,36.61,17100.0,32.1863,32.1863,32.1599,32.1863,17100.0
2012-04-02 14:10:00,36.59,36.61,36.57,36.59,42900.0,32.1687,32.1863,32.1512,32.1687,42900.0
2012-04-02 14:15:00,36.59,36.6,36.59,36.6,14100.0,32.1687,32.1775,32.1687,32.1775,14100.0
2012-04-02 14:20:00,36.6,36.61,36.59,36.59,17700.0,32.1775,32.1863,32.1687,32.1687,17700.0
2012-04-02 14:25:00,36.6,36.6,36.57,36.57,34200.0,32.1775,32.1775,32.1512,32.1512,34200.0
2012-04-02 14:30:00,36.57,36.58,36.57,36.58,15900.0,32.1512,32.1599,32.1512,32.1599,15900.0
2012-04-02 14:35:00,36.58,36.61,36.58,36.6,27000.0,32.1599,32.1863,32.1599,32.1775,27000.0
2012-04-02 14:40:00,36.6,36.61,36.58,36.6,35400.0,32.1775,32.1863,32.1599,32.1775,35400.0
2012-04-02 14:45:00,36.59,36.61,36.59,36.6,28200.0,32.1687,32.1863,32.1687,32.1775,28200.0
2012-04-02 14:50:00,36.6,36.61,36.59,36.61,27000.0,32.1775,32.1863,32.1687,32.1863,27000.0
2012-04-02 14:55:00,36.61,36.62,36.59,36.61,39600.0,32.1863,32.1951,32.1687,32.1863,39600.0
2012-04-02 15:00:00,36.62,36.63,36.58,36.59,30600.0,32.1951,32.2039,32.1599,32.1687,30600.0
2012-04-02 15:05:00,36.6,36.61,36.58,36.61,27000.0,32.1775,32.1863,32.1599,32.1863,27000.0
2012-04-02 15:10:00,36.61,36.62,36.6,36.62,28500.0,32.1863,32.1951,32.1775,32.1951,28500.0
2012-04-02 15:15:00,36.62,36.63,36.61,36.62,34200.0,32.1951,32.2039,32.1863,32.1951,34200.0
2012-04-02 15:20:00,36.63,36.64,36.62,36.63,30900.0,32.2039,32.2127,32.1951,32.2039,30900.0
2012-04-02 15:25:00,36.64,36.64,36.58,36.58,62400.0,32.2127,32.2127,32.1599,32.1599,62400.0
2012-04-02 15:30:00,36.59,36.61,36.58,36.59,39000.0,32.1687,32.1863,32.1599,32.1687,39000.0
2012-04-02 15:35:00,36.59,36.59,36.53,36.53,47700.0,32.1687,32.1687,32.116,32.116,47700.0
2012-04-02 15:40:00,36.53,36.55,36.52,36.55,59100.0,32.116,32.1336,32.1072,32.1336,59100.0
2012-04-02 15:45:00,36.55,36.6,36.5,36.5,93900.0,32.1336,32.1775,32.0896,32.0896,93900.0
2012-04-02 15:50:00,36.51,36.61,36.51,36.59,81300.0,32.0984,32.1863,32.0984,32.1687,81300.0
2012-04-02 15:55:00,36.59,36.6,36.56,36.6,165300.0,32.1687,32.1775,32.1424,32.1775,165300.0
2012-04-03 09:30:00,36.63,36.63,36.44,36.44,52800.0,32.2039,32.2039,32.0369,32.0369,52800.0
2012-04-03 09:35:00,36.46,36.47,36.43,36.46,19200.0,32.0544,32.0632,32.0281,32.0544,19200.0
2012-04-03 09:40:00,36.45,36.45,36.4,36.42,14400.0,32.0457,32.0457,32.0017,32.0193,14400.0
2012-04-03 09:45:00,36.41,36.44,36.38,36.4,23700.0,32.0105,32.0369,31.9841,32.0017,23700.0
2012-04-03 09:50:00,36.4,36.44,36.35,36.42,29100.0,32.0017,32.0369,31.9577,32.0193,29100.0
2012-04-03 09:55:00,36.41,36.49,36.4,36.45,12300.0,32.0105,32.0808,32.0017,32.0457,12300.0
2012-04-03 10:00:00,36.45,36.45,36.42,36.43,22500.0,32.0457,32.0457,32.0193,32.0281,22500.0
2012-04-03 10:05:00,36.45,36.45,36.41,36.43,18300.0,32.0457,32.0457,32.0105,32.0281,18300.0
2012-04-03 10:10:00,36.46,36.48,36.41,36.44,30000.0,32.0544,32.072,32.0105,32.0369,30000.0
2012-04-03 10:15:00,36.44,36.44,36.35,36.35,7200.0,32.0369,32.0369,31.9577,31.9577,7200.0
2012-04-03 10:20:00,36.37,36.42,36.35,36.42,9000.0,31.9753,32.0193,31.9577,32.0193,9000.0
2012-04-03 10:25:00,36.39,36.42,36.38,36.42,8400.0,31.9929,32.0193,31.9841,32.0193,8400.0
2012-04-03 10:30:00,36.4,36.47,36.4,36.43,11700.0,32.0017,32.0632,32.0017,32.0281,11700.0
2012-04-03 10:35:00,36.42,36.42,36.37,36.37,52200.0,32.0193,32.0193,31.9753,31.9753,52200.0
2012-04-03 10:40:00,36.38,36.45,36.37,36.45,12300.0,31.9841,32.0457,31.9753,32.0457,12300.0
2012-04-03 10:45:00,36.45,36.47,36.41,36.41,7200.0,32.0457,32.0632,32.0105,32.0105,7200.0
2012-04-03 10:50:00,36.43,36.47,36.43,36.44,6000.0,32.0281,32.0632,32.0281,32.0369,6000.0
2012-04-03 10:55:00,36.44,36.44,36.41,36.43,12600.0,32.0369,32.0369,32.0105,32.0281,12600.0
2012-04-03 11:00:00,36.43,36.43,36.39,36.42,7800.0,32.0281,32.0281,31.9929,32.0193,7800.0
2012-04-03 11:05:00,36.43,36.44,36.42,36.44,8100.0,32.0281,32.0369,32.0193,32.0369,8100.0
2012-04-03 11:10:00,36.43,36.5,36.42,36.49,29700.0,32.0281,32.0896,32.0193,32.0808,29700.0
2012-04-03 11:15:00,36.49,36.49,36.43,36.46,11100.0,32.0808,32.0808,32.0281,32.0544,11100.0
2012-04-03 11:20:00,36.45,36.48,36.43,36.44,6900.0,32.0457,32.072,32.0281,32.0369,6900.0
2012-04-03 11:25:00,36.44,36.44,36.41,36.43,10200.0,32.0369,32.0369,32.0105,32.0281,10200.0
2012-04-03 11:30:00,36.43,36.43,36.4,36.42,15600.0,32.0281,32.0281,32.0017,32.0193,15600.0
2012-04-03 11:35:00,36.42,36.43,36.37,36.39,8400.0,32.0193,32.0281,31.9753,31.9929,8400.0
2012-04-03 11:40:00,36.39,36.39,36.35,36.35,63600.0,31.9929,31.9929,31.9577,31.9577,63600.0
2012-04-03 11:45:00,36.35,36.41,36.35,36.41,9300.0,31.9577,32.0105,31.9577,32.0105,9300.0
2012-04-03 11:50:00,36.4,36.41,36.37,36.4,17100.0,32.0017,32.0105,31.9753,32.0017,17100.0
2012-04-03 11:55:00,36.4,36.41,36.39,36.4,5400.0,32.0017,32.0105,31.9929,32.0017,5400.0
2012-04-03 12:00:00,36.4,36.41,36.39,36.4,9900.0,32.0017,32.0105,31.9929,32.0017,9900.0
2012-04-03 12:05:00,36.4,36.4,36.37,36.38,8700.0,32.0017,32.0017,31.9753,31.9841,8700.0
2012-04-03 12:10:00,36.38,36.38,36.31,36.34,13200.0,31.9841,31.9841,31.9226,31.9489,13200.0
2012-04-03 12:15:00,36.34,36.4,36.34,36.38,6600.0,31.9489,32.0017,31.9489,31.9841,6600.0
2012-04-03 12:20:00,36.4,36.4,36.39,36.39,6300.0,32.0017,32.0017,31.9929,31.9929,6300.0
2012-04-03 12:25:00,36.39,36.41,36.39,36.41,15600.0,31.9929,32.0105,31.9929,32.0105,15600.0
2012-04-03 12:30:00,36.41,36.41,36.39,36.4,14100.0,32.0105,32.0105,31.9929,32.0017,14100.0
2012-04-03 12:35:00,36.39,36.4,36.38,36.38,12600.0,31.9929,32.0017,31.9841,31.9841,12600.0
2012-04-03 12:40:00,36.39,36.45,36.38,36.45,40500.0,31.9929,32.0457,31.9841,32.0457,40500.0
2012-04-03 12:45:00,36.45,36.47,36.45,36.47,9000.0,32.0457,32.0632,32.0457,32.0632,9000.0
2012-04-03 12:50:00,36.47,36.47,36.45,36.46,12300.0,32.0632,32.0632,32.0457,32.0544,12300.0
2012-04-03 12:55:00,36.46,36.47,36.44,36.46,7200.0,32.0544,32.0632,32.0369,32.0544,7200.0
2012-04-03 13:00:00,36.46,36.46,36.45,36.46,3600.0,32.0544,32.0544,32.0457,32.0544,3600.0
2012-04-03 13:05:00,36.46,36.46,36.43,36.43,6000.0,32.0544,32.0544,32.0281,32.0281,6000.0
2012-04-03 13:10:00,36.43,36.43,36.39,36.43,8100.0,32.0281,32.0281,31.9929,32.0281,8100.0
2012-04-03 13:15:00,36.42,36.45,36.42,36.45,15300.0,32.0193,32.0457,32.0193,32.0457,15300.0
2012-04-03 13:20:00,36.45,36.45,36.42,36.42,7800.0,32.0457,32.0457,32.0193,32.0193,7800.0
2012-04-03 13:25:00,36.43,36.43,36.39,36.39,8100.0,32.0281,32.0281,31.9929,31.9929,8100.0
2012-04-03 13:30:00,36.39,36.39,36.38,36.39,6900.0,31.9929,31.9929,31.9841,31.9929,6900.0
2012-04-03 13:35:00,36.38,36.39,36.38,36.38,3600.0,31.9841,31.9929,31.9841,31.9841,3600.0
2012-04-03 13:40:00,36.38,36.38,36.36,36.37,13200.0,31.9841,31.9841,31.9665,31.9753,13200.0
2012-04-03 13:45:00,36.37,36.41,36.37,36.41,22800.0,31.9753,32.0105,31.9753,32.0105,22800.0
2012-04-03 13:50:00,36.41,36.46,36.41,36.46,8100.0,32.0105,32.0544,32.0105,32.0544,8100.0
2012-04-03 13:55:00,36.46,36.49,36.44,36.44,29400.0,32.0544,32.0808,32.0369,32.0369,29400.0
2012-04-03 14:00:00,36.45,36.45,36.34,36.35,38700.0,32.0457,32.0457,31.9489,31.9577,38700.0
2012-04-03 14:05:00,36.34,36.36,36.28,36.36,45300.0,31.9489,31.9665,31.8962,31.9665,45300.0
2012-04-03 14:10:00,36.36,36.36,36.26,36.29,62700.0,31.9665,31.9665,31.8786,31.905,62700.0
2012-04-03 14:15:00,36.28,36.28,36.21,36.25,61200.0,31.8962,31.8962,31.8347,31.8698,61200.0
2012-04-03 14:20:00,36.26,36.28,36.22,36.26,52800.0,31.8786,31.8962,31.8434,31.8786,52800.0
2012-04-03 14:25:00,36.27,36.3,36.26,36.3,52200.0,31.8874,31.9138,31.8786,31.9138,52200.0
2012-04-03 14:30:00,36.29,36.32,36.25,36.29,22500.0,31.905,31.9314,31.8698,31.905,22500.0
2012-04-03 14:35:00,36.31,36.31,36.22,36.23,29100.0,31.9226,31.9226,31.8434,31.8522,29100.0
2012-04-03 14:40:00,36.22,36.32,36.22,36.29,24300.0,31.8434,31.9314,31.8434,31.905,24300.0
2012-04-03 14:45:00,36.29,36.3,36.24,36.26,21300.0,31.905,31.9138,31.861,31.8786,21300.0
2012-04-03 14:50:00,36.27,36.32,36.27,36.32,17700.0,31.8874,31.9314,31.8874,31.9314,17700.0
2012-04-03 14:55:00,36.33,36.34,36.28,36.28,15000.0,31.9402,31.9489,31.8962,31.8962,15000.0
2012-04-03 15:00:00,36.29,36.36,36.29,36.36,23700.0,31.905,31.9665,31.905,31.9665,23700.0
2012-04-03 15:05:00,36.36,36.43,36.35,36.41,22800.0,31.9665,32.0281,31.9577,32.0105,22800.0
2012-04-03 15:10:00,36.41,36.41,36.34,36.39,33600.0,32.0105,32.0105,31.9489,31.9929,33600.0
2012-04-03 15:15:00,36.39,36.43,36.38,36.39,27600.0,31.9929,32.0281,31.9841,31.9929,27600.0
2012-04-03 15:20:00,36.39,36.43,36.35,36.42,35700.0,31.9929,32.0281,31.9577,32.0193,35700.0
2012-04-03 15:25:00,36.43,36.43,36.34,36.35,26400.0,32.0281,32.0281,31.9489,31.9577,26400.0
2012-04-03 15:30:00,36.35,36.37,36.34,36.36,34200.0,31.9577,31.9753,31.9489,31.9665,34200.0
2012-04-03 15:35:00,36.37,36.41,36.35,36.37,66000.0,31.9753,32.0105,31.9577,31.9753,66000.0
2012-04-03 15:40:00,36.37,36.39,36.34,36.36,37800.0,31.9753,31.9929,31.9489,31.9665,37800.0
2012-04-03 15:45:00,36.36,36.44,36.36,36.43,71700.0,31.9665,32.0369,31.9665,32.0281,71700.0
2012-04-03 15:50:00,36.43,36.47,36.41,36.45,120600.0,32.0281,32.0632,32.0105,32.0457,120600.0
2012-04-03 15:55:00,36.45,36.46,36.44,36.44,123000.0,32.0457,32.0544,32.0369,32.0369,123000.0
2012-04-04 09:30:00,36.21,36.39,36.19,36.39,36900.0,31.8347,31.9929,31.8171,31.9929,36900.0
2012-04-04 09:35:00,36.37,36.4,36.29,36.32,36000.0,31.9753,32.0017,31.905,31.9314,36000.0
2012-04-04 09:40:00,36.31,36.33,36.31,36.32,6000.0,31.9226,31.9402,31.9226,31.9314,6000.0
2012-04-04 09:45:00,36.32,36.32,36.3,36.31,10200.0,31.9314,31.9314,31.9138,31.9226,10200.0
2012-04-04 09:50:00,36.31,36.31,36.27,36.29,25500.0,31.9226,31.9226,31.8874,31.905,25500.0
2012-04-04 09:55:00,36.29,36.31,36.28,36.31,50400.0,31.905,31.9226,31.8962,31.9226,50400.0
2012-04-04 10:00:00,36.3,36.33,36.26,36.32,17700.0,31.9138,31.9402,31.8786,31.9314,17700.0
2012-04-04 10:05:00,36.32,36.32,36.24,36.25,18900.0,31.9314,31.9314,31.861,31.8698,18900.0
2012-04-04 10:10:00,36.23,36.26,36.22,36.24,45000.0,31.8522,31.8786,31.8434,31.861,45000.0
2012-04-04 10:15:00,36.23,36.24,36.2,36.23,11700.0,31.8522,31.861,31.8259,31.8522,11700.0
2012-04-04 10:20:00,36.23,36.25,36.22,36.23,25200.0,31.8522,31.8698,31.8434,31.8522,25200.0
2012-04-04 10:25:00,36.22,36.25,36.2,36.23,30600.0,31.8434,31.8698,31.8259,31.8522,30600.0
2012-04-04 10:30:00,36.22,36.23,36.19,36.19,20400.0,31.8434,31.8522,31.8171,31.8171,20400.0
2012-04-04 10:35:00,36.19,36.2,36.17,36.18,22500.0,31.8171,31.8259,31.7995,31.8083,22500.0
2012-04-04 10:40:00,36.2,36.2,36.16,36.2,33300.0,31.8259,31.8259,31.7907,31.8259,33300.0
2012-04-04 10:45:00,36.2,36.23,36.19,36.2,14700.0,31.8259,31.8522,31.8171,31.8259,14700.0
2012-04-04 10:50:00,36.18,36.19,36.16,36.19,8100.0,31.8083,31.8171,31.7907,31.8171,8100.0
2012-04-04 10:55:00,36.2,36.21,36.09,36.09,21000.0,31.8259,31.8347,31.7292,31.7292,21000.0
2012-04-04 11:00:00,36.1,36.16,36.1,36.16,18600.0,31.7379,31.7907,31.7379,31.7907,18600.0
2012-04-04 11:05:00,36.15,36.23,36.14,36.23,19500.0,31.7819,31.8522,31.7731,31.8522,19500.0
2012-04-04 11:10:00,36.24,36.26,36.22,36.25,20700.0,31.861,31.8786,31.8434,31.8698,20700.0
2012-04-04 11:15:00,36.26,36.28,36.24,36.28,15600.0,31.8786,31.8962,31.861,31.8962,15600.0
2012-04-04 11:20:00,36.27,36.31,36.26,36.3,55800.0,31.8874,31.9226,31.8786,31.9138,55800.0
2012-04-04 11:25:00,36.3,36.31,36.3,36.3,9000.0,31.9138,31.9226,31.9138,31.9138,9000.0
2012-04-04 11:30:00,36.29,36.32,36.29,36.32,54000.0,31.905,31.9314,31.905,31.9314,54000.0
2012-04-04 11:35:00,36.33,36.33,36.32,36.33,13800.0,31.9402,31.9402,31.9314,31.9402,13800.0
2012-04-04 11:40:00,36.33,36.33,36.32,36.33,18000.0,31.9402,31.9402,31.9314,31.9402,18000.0
2012-04-04 11:45:00,36.33,36.33,36.3,36.31,7200.0,31.9402,31.9402,31.9138,31.9226,7200.0
2012-04-04 11:50:00,36.3,36.3,36.27,36.29,7800.0,31.9138,31.9138,31.8874,31.905,7800.0
2012-04-04 11:55:00,36.29,36.3,36.29,36.3,5400.0,31.905,31.9138,31.905,31.9138,5400.0
2012-04-04 12:00:00,36.29,36.31,36.29,36.31,7800.0,31.905,31.9226,31.905,31.9226,7800.0
2012-04-04 12:05:00,36.31,36.34,36.3,36.34,27600.0,31.9226,31.9489,31.9138,31.9489,27600.0
2012-04-04 12:10:00,36.34,36.34,36.33,36.34,15300.0,31.9489,31.9489,31.9402,31.9489,15300.0
2012-04-04 12:15:00,36.34,36.34,36.34,36.34,30900.0,31.9489,31.9489,31.9489,31.9489,30900.0
2012-04-04 12:20:00,36.34,36.34,36.32,36.34,6600.0,31.9489,31.9489,31.9314,31.9489,6600.0
2012-04-04 12:25:00,36.33,36.34,36.33,36.34,47100.0,31.9402,31.9489,31.9402,31.9489,47100.0
2012-04-04 12:30:00,36.34,36.35,36.33,36.35,60300.0,31.9489,31.9577,31.9402,31.9577,60300.0
2012-04-04 12:35:00,36.34,36.35,36.34,36.35,54600.0,31.9489,31.9577,31.9489,31.9577,54600.0
2012-04-04 12:40:00,36.34,36.37,36.34,36.37,12000.0,31.9489,31.9753,31.9489,31.9753,12000.0
2012-04-04 12:45:00,36.37,36.4,36.37,36.4,26100.0,31.9753,32.0017,31.9753,32.0017,26100.0
2012-04-04 12:50:00,36.39,36.4,36.36,36.36,17100.0,31.9929,32.0017,31.9665,31.9665,17100.0
2012-04-04 12:55:00,36.36,36.37,36.35,36.37,3600.0,31.9665,31.9753,31.9577,31.9753,3600.0
2012-04-04 13:00:00,36.37,36.38,36.36,36.37,16500.0,31.9753,31.9841,31.9665,31.9753,16500.0
2012-04-04 13:05:00,36.37,36.39,36.36,36.37,12900.0,31.9753,31.9929,31.9665,31.9753,12900.0
2012-04-04 13:10:00,36.37,36.39,36.37,36.37,21600.0,31.9753,31.9929,31.9753,31.9753,21600.0
2012-04-04 13:15:00,36.37,36.4,36.36,36.39,12900.0,31.9753,32.0017,31.9665,31.9929,12900.0
2012-04-04 13:20:00,36.4,36.4,36.39,36.4,6900.0,32.0017,32.0017,31.9929,32.0017,6900.0
2012-04-04 13:25:00,36.39,36.39,36.34,36.34,21600.0,31.9929,31.9929,31.9489,31.9489,21600.0
2012-04-04 13:30:00,36.33,36.33,36.31,36.32,4200.0,31.9402,31.9402,31.9226,31.9314,4200.0
2012-04-04 13:35:00,36.31,36.31,36.3,36.3,9900.0,31.9226,31.9226,31.9138,31.9138,9900.0
2012-04-04 13:40:00,36.3,36.38,36.3,36.37,9000.0,31.9138,31.9841,31.9138,31.9753,9000.0
2012-04-04 13:45:00,36.37,36.42,36.37,36.42,15600.0,31.9753,32.0193,31.9753,32.0193,15600.0
2012-04-04 13:50:00,36.42,36.45,36.42,36.44,9900.0,32.0193,32.0457,32.0193,32.0369,9900.0
2012-04-04 13:55:00,36.44,36.59,36.44,36.57,102900.0,32.0369,32.1687,32.0369,32.1512,102900.0
2012-04-04 14:00:00,36.58,36.58,36.49,36.49,36000.0,32.1599,32.1599,32.0808,32.0808,36000.0
2012-04-04 14:05:00,36.49,36.49,36.45,36.46,22800.0,32.0808,32.0808,32.0457,32.0544,22800.0
2012-04-04 14:10:00,36.46,36.53,36.46,36.51,39900.0,32.0544,32.116,32.0544,32.0984,39900.0
2012-04-04 14:15:00,36.51,36.52,36.49,36.52,23400.0,32.0984,32.1072,32.0808,32.1072,23400.0
2012-04-04 14:20:00,36.51,36.51,36.49,36.49,12000.0,32.0984,32.0984,32.0808,32.0808,12000.0
2012-04-04 14:25:00,36.49,36.5,36.48,36.5,7800.0,32.0808,32.0896,32.072,32.0896,7800.0
2012-04-04 14:30:00,36.5,36.51,36.49,36.5,12300.0,32.0896,32.0984,32.0808,32.0896,12300.0
2012-04-04 14:35:00,36.51,36.56,36.51,36.56,23400.0,32.0984,32.1424,32.0984,32.1424,23400.0
2012-04-04 14:40:00,36.55,36.56,36.53,36.54,23400.0,32.1336,32.1424,32.116,32.1248,23400.0
2012-04-04 14:45:00,36.54,36.54,36.52,36.53,13800.0,32.1248,32.1248,32.1072,32.116,13800.0
2012-04-04 14:50:00,36.53,36.53,36.49,36.51,11100.0,32.116,32.116,32.0808,32.0984,11100.0
2012-04-04 14:55:00,36.52,36.56,36.52,36.55,21900.0,32.1072,32.1424,32.1072,32.1336,21900.0
2012-04-04 15:00:00,36.54,36.55,36.51,36.52,13200.0,32.1248,32.1336,32.0984,32.1072,13200.0
2012-04-04 15:05:00,36.51,36.54,36.51,36.53,18900.0,32.0984,32.1248,32.0984,32.116,18900.0
2012-04-04 15:10:00,36.52,36.56,36.51,36.53,16500.0,32.1072,32.1424,32.0984,32.116,16500.0
2012-04-04 15:15:00,36.54,36.55,36.53,36.55,19500.0,32.1248,32.1336,32.116,32.1336,19500.0
2012-04-04 15:20:00,36.55,36.56,36.53,36.53,32400.0,32.1336,32.1424,32.116,32.116,32400.0
2012-04-04 15:25:00,36.54,36.57,36.54,36.57,16200.0,32.1248,32.1512,32.1248,32.1512,16200.0
2012-04-04 15:30:00,36.56,36.6,36.56,36.6,28500.0,32.1424,32.1775,32.1424,32.1775,28500.0
2012-04-04 15:35:00,36.6,36.61,36.6,36.61,57900.0,32.1775,32.1863,32.1775,32.1863,57900.0
2012-04-04 15:40:00,36.61,36.66,36.61,36.66,97200.0,32.1863,32.2303,32.1863,32.2303,97200.0
2012-04-04 15:45:00,36.66,36.67,36.62,36.67,131700.0,32.2303,32.2391,32.1951,32.2391,131700.0
2012-04-04 15:50:00,36.66,36.67,36.62,36.66,129300.0,32.2303,32.2391,32.1951,32.2303,129300.0
2012-04-04 15:55:00,36.65,36.66,36.62,36.63,113700.0,32.2215,32.2303,32.1951,32.2039,113700.0
2012-04-05 09:30:00,36.84,37.58,36.84,37.58,284700.0,32.3885,33.0391,32.3885,33.0391,284700.0
2012-04-05 09:35:00,37.55,37.95,37.44,37.92,569100.0,33.0127,33.3644,32.916,33.338,569100.0
2012-04-05 09:40:00,37.94,38.12,37.88,38.11,355500.0,33.3556,33.5139,33.3029,33.5051,355500.0
2012-04-05 09:45:00,38.1,38.15,37.96,37.98,265200.0,33.4963,33.5402,33.3732,33.3908,265200.0
2012-04-05 09:50:00,37.99,38.01,37.88,37.88,198300.0,33.3996,33.4172,33.3029,33.3029,198300.0
2012-04-05 09:55:00,37.88,37.9,37.71,37.78,170400.0,33.3029,33.3204,33.1534,33.2149,170400.0
2012-04-05 10:00:00,37.78,37.81,37.73,37.79,86100.0,33.2149,33.2413,33.171,33.2237,86100.0
2012-04-05 10:05:00,37.79,37.86,37.79,37.79,117300.0,33.2237,33.2853,33.2237,33.2237,117300.0
2012-04-05 10:10:00,37.78,37.9,37.76,37.79,384900.0,33.2149,33.3204,33.1974,33.2237,384900.0
2012-04-05 10:15:00,37.78,37.8,37.67,37.68,193200.0,33.2149,33.2325,33.1182,33.127,193200.0
2012-04-05 10:20:00,37.65,37.75,37.65,37.72,46800.0,33.1007,33.1886,33.1007,33.1622,46800.0
2012-04-05 10:25:00,37.72,37.72,37.69,37.69,42000.0,33.1622,33.1622,33.1358,33.1358,42000.0
2012-04-05 10:30:00,37.67,37.67,37.59,37.64,79800.0,33.1182,33.1182,33.0479,33.0919,79800.0
2012-04-05 10:35:00,37.64,37.65,37.62,37.64,37800.0,33.0919,33.1007,33.0743,33.0919,37800.0
2012-04-05 10:40:00,37.64,37.72,37.64,37.7,59700.0,33.0919,33.1622,33.0919,33.1446,59700.0
2012-04-05 10:45:00,37.68,37.69,37.59,37.59,131400.0,33.127,33.1358,33.0479,33.0479,131400.0
2012-04-05 10:50:00,37.59,37.6,37.5,37.5,82500.0,33.0479,33.0567,32.9688,32.9688,82500.0
2012-04-05 10:55:00,37.5,37.54,37.48,37.5,49800.0,32.9688,33.0039,32.9512,32.9688,49800.0
2012-04-05 11:00:00,37.5,37.59,37.45,37.59,87300.0,32.9688,33.0479,32.9248,33.0479,87300.0
2012-04-05 11:05:00,37.58,37.62,37.56,37.57,35400.0,33.0391,33.0743,33.0215,33.0303,35400.0
2012-04-05 11:10:00,37.56,37.56,37.45,37.48,119100.0,33.0215,33.0215,32.9248,32.9512,119100.0
2012-04-05 11:15:00,37.48,37.48,37.44,37.45,27300.0,32.9512,32.9512,32.916,32.9248,27300.0
2012-04-05 11:20:00,37.45,37.46,37.37,37.37,99300.0,32.9248,32.9336,32.8545,32.8545,99300.0
2012-04-05 11:25:00,37.38,37.42,37.36,37.36,79500.0,32.8633,32.8984,32.8457,32.8457,79500.0
2012-04-05 11:30:00,37.36,37.36,37.27,37.28,139500.0,32.8457,32.8457,32.7666,32.7754,139500.0
2012-04-05 11:35:00,37.27,37.29,37.19,37.21,96600.0,32.7666,32.7842,32.6962,32.7138,96600.0
2012-04-05 11:40:00,37.21,37.23,37.18,37.22,46800.0,32.7138,32.7314,32.6874,32.7226,46800.0
2012-04-05 11:45:00,37.22,37.24,37.2,37.2,34500.0,32.7226,32.7402,32.705,32.705,34500.0
2012-04-05 11:50:00,37.2,37.26,37.17,37.17,48300.0,32.705,32.7578,32.6787,32.6787,48300.0
2012-04-05 11:55:00,37.2,37.27,37.18,37.25,54300.0,32.705,32.7666,32.6874,32.749,54300.0
2012-04-05 12:00:00,37.25,37.26,37.2,37.2,45900.0,32.749,32.7578,32.705,32.705,45900.0
2012-04-05 12:05:00,37.2,37.22,37.14,37.17,93300.0,32.705,32.7226,32.6523,32.6787,93300.0
2012-04-05 12:10:00,37.17,37.25,37.17,37.25,24000.0,32.6787,32.749,32.6787,32.749,24000.0
2012-04-05 12:15:00,37.25,37.25,37.11,37.15,83100.0,32.749,32.749,32.6259,32.6611,83100.0
2012-04-05 12:20:00,37.13,37.14,37.06,37.07,37800.0,32.6435,32.6523,32.5819,32.5907,37800.0
2012-04-05 12:25:00,37.08,37.12,37.01,37.02,88500.0,32.5995,32.6347,32.538,32.5468,88500.0
2012-04-05 12:30:00,37.02,37.09,36.96,37.08,53700.0,32.5468,32.6083,32.494,32.5995,53700.0
2012-04-05 12:35:00,37.08,37.08,36.96,36.96,45000.0,32.5995,32.5995,32.494,32.494,45000.0
2012-04-05 12:40:00,36.96,37.03,36.96,37.02,29700.0,32.494,32.5556,32.494,32.5468,29700.0
2012-04-05 12:45:00,37.02,37.04,37.01,37.02,25800.0,32.5468,32.5644,32.538,32.5468,25800.0
2012-04-05 12:50:00,37.01,37.07,37.0,37.01,42600.0,32.538,32.5907,32.5292,32.538,42600.0
2012-04-05 12:55:00,37.02,37.03,36.96,36.98,34800.0,32.5468,32.5556,32.494,32.5116,34800.0
2012-04-05 13:00:00,37.0,37.05,36.97,36.97,52500.0,32.5292,32.5732,32.5028,32.5028,52500.0
2012-04-05 13:05:00,36.97,37.02,36.97,37.01,14100.0,32.5028,32.5468,32.5028,32.538,14100.0
2012-04-05 13:10:00,37.01,37.02,37.0,37.02,17700.0,32.538,32.5468,32.5292,32.5468,17700.0
2012-04-05 13:15:00,37.02,37.06,36.97,37.0,68700.0,32.5468,32.5819,32.5028,32.5292,68700.0
2012-04-05 13:20:00,37.01,37.04,37.01,37.04,36300.0,32.538,32.5644,32.538,32.5644,36300.0
2012-04-05 13:25:00,37.04,37.09,37.04,37.04,99000.0,32.5644,32.6083,32.5644,32.5644,99000.0
2012-04-05 13:30:00,37.04,37.1,37.04,37.09,23100.0,32.5644,32.6171,32.5644,32.6083,23100.0
2012-04-05 13:35:00,37.09,37.12,37.09,37.11,41100.0,32.6083,32.6347,32.6083,32.6259,41100.0
2012-04-05 13:40:00,37.12,37.12,37.11,37.11,15900.0,32.6347,32.6347,32.6259,32.6259,15900.0
2012-04-05 13:45:00,37.11,37.11,37.01,37.03,27300.0,32.6259,32.6259,32.538,32.5556,27300.0
2012-04-05 13:50:00,37.03,37.04,37.02,37.03,29100.0,32.5556,32.5644,32.5468,32.5556,29100.0
2012-04-05 13:55:00,37.03,37.07,37.0,37.07,21600.0,32.5556,32.5907,32.5292,32.5907,21600.0
2012-04-05 14:00:00,37.06,37.12,37.06,37.08,48600.0,32.5819,32.6347,32.5819,32.5995,48600.0
2012-04-05 14:05:00,37.1,37.1,37.04,37.04,21600.0,32.6171,32.6171,32.5644,32.5644,21600.0
2012-04-05 14:10:00,37.04,37.06,37.04,37.04,20400.0,32.5644,32.5819,32.5644,32.5644,20400.0
2012-04-05 14:15:00,37.04,37.05,37.02,37.02,29100.0,32.5644,32.5732,32.5468,32.5468,29100.0
2012-04-05 14:20:00,37.02,37.03,36.96,36.96,45300.0,32.5468,32.5556,32.494,32.494,45300.0
2012-04-05 14:25:00,36.97,37.02,36.97,37.0,27300.0,32.5028,32.5468,32.5028,32.5292,27300.0
2012-04-05 14:30:00,37.0,37.01,36.99,37.01,15300.0,32.5292,32.538,32.5204,32.538,15300.0
2012-04-05 14:35:00,37.0,37.0,36.94,36.95,27900.0,32.5292,32.5292,32.4764,32.4852,27900.0
2012-04-05 14:40:00,36.94,36.96,36.93,36.93,25800.0,32.4764,32.494,32.4677,32.4677,25800.0
2012-04-05 14:45:00,36.94,36.94,36.9,36.9,17700.0,32.4764,32.4764,32.4413,32.4413,17700.0
2012-04-05 14:50:00,36.91,36.92,36.89,36.9,29700.0,32.4501,32.4589,32.4325,32.4413,29700.0
2012-04-05 14:55:00,36.89,36.93,36.89,36.91,25500.0,32.4325,32.4677,32.4325,32.4501,25500.0
2012-04-05 15:00:00,36.92,36.93,36.9,36.93,38700.0,32.4589,32.4677,32.4413,32.4677,38700.0
2012-04-05 15:05:00,36.93,36.94,36.92,36.93,34200.0,32.4677,32.4764,32.4589,32.4677,34200.0
2012-04-05 15:10:00,36.93,36.94,36.92,36.92,33900.0,32.4677,32.4764,32.4589,32.4589,33900.0
2012-04-05 15:15:00,36.92,36.93,36.9,36.91,59100.0,32.4589,32.4677,32.4413,32.4501,59100.0
2012-04-05 15:20:00,36.91,36.93,36.89,36.89,58500.0,32.4501,32.4677,32.4325,32.4325,58500.0
2012-04-05 15:25:00,36.89,36.92,36.89,36.9,55500.0,32.4325,32.4589,32.4325,32.4413,55500.0
2012-04-05 15:30:00,36.9,36.91,36.86,36.91,140100.0,32.4413,32.4501,32.4061,32.4501,140100.0
2012-04-05 15:35:00,36.91,36.93,36.86,36.86,161700.0,32.4501,32.4677,32.4061,32.4061,161700.0
2012-04-05 15:40:00,36.86,36.89,36.85,36.87,154800.0,32.4061,32.4325,32.3973,32.4149,154800.0
2012-04-05 15:45:00,36.87,36.93,36.87,36.93,166800.0,32.4149,32.4677,32.4149,32.4677,166800.0
2012-04-05 15:50:00,36.93,36.93,36.89,36.9,167100.0,32.4677,32.4677,32.4325,32.4413,167100.0
2012-04-05 15:55:00,36.9,36.94,36.89,36.91,301800.0,32.4413,32.4764,32.4325,32.4501,301800.0
2012-04-09 09:30:00,37.95,38.06,37.62,37.87,645300.0,33.3644,33.4611,33.0743,33.2941,645300.0
2012-04-09 09:35:00,37.83,37.9,37.52,37.6,324900.0,33.2589,33.3204,32.9864,33.0567,324900.0
2012-04-09 09:40:00,37.59,37.61,37.33,37.4,260100.0,33.0479,33.0655,32.8193,32.8809,260100.0
2012-04-09 09:45:00,37.4,37.5,37.35,37.4,144600.0,32.8809,32.9688,32.8369,32.8809,144600.0
2012-04-09 09:50:00,37.38,37.67,37.36,37.59,208800.0,32.8633,33.1182,32.8457,33.0479,208800.0
2012-04-09 09:55:00,37.59,37.67,37.55,37.58,175500.0,33.0479,33.1182,33.0127,33.0391,175500.0
2012-04-09 10:00:00,37.58,37.65,37.51,37.59,258600.0,33.0391,33.1007,32.9776,33.0479,258600.0
2012-04-09 10:05:00,37.58,37.61,37.46,37.48,171000.0,33.0391,33.0655,32.9336,32.9512,171000.0
2012-04-09 10:10:00,37.46,37.51,37.45,37.5,96300.0,32.9336,32.9776,32.9248,32.9688,96300.0
2012-04-09 10:15:00,37.5,37.51,37.33,37.34,141600.0,32.9688,32.9776,32.8193,32.8281,141600.0
2012-04-09 10:20:00,37.33,37.36,37.25,37.36,115500.0,32.8193,32.8457,32.749,32.8457,115500.0
2012-04-09 10:25:00,37.36,37.42,37.36,37.38,99600.0,32.8457,32.8984,32.8457,32.8633,99600.0
2012-04-09 10:30:00,37.38,37.38,37.25,37.26,47400.0,32.8633,32.8633,32.749,32.7578,47400.0
2012-04-09 10:35:00,37.28,37.34,37.2,37.2,53100.0,32.7754,32.8281,32.705,32.705,53100.0
2012-04-09 10:40:00,37.2,37.28,37.16,37.26,55200.0,32.705,32.7754,32.6699,32.7578,55200.0
2012-04-09 10:45:00,37.27,37.35,37.25,37.33,59400.0,32.7666,32.8369,32.749,32.8193,59400.0
2012-04-09 10:50:00,37.32,37.36,37.25,37.26,61200.0,32.8105,32.8457,32.749,32.7578,61200.0
2012-04-09 10:55:00,37.25,37.32,37.25,37.32,20400.0,32.749,32.8105,32.749,32.8105,20400.0
2012-04-09 11:00:00,37.31,37.31,37.14,37.17,113100.0,32.8017,32.8017,32.6523,32.6787,113100.0
2012-04-09 11:05:00,37.17,37.18,37.1,37.11,91800.0,32.6787,32.6874,32.6171,32.6259,91800.0
2012-04-09 11:10:00,37.1,37.21,37.05,37.14,57000.0,32.6171,32.7138,32.5732,32.6523,57000.0
2012-04-09 11:15:00,37.15,37.23,37.15,37.23,20700.0,32.6611,32.7314,32.6611,32.7314,20700.0
2012-04-09 11:20:00,37.23,37.28,37.22,37.27,38100.0,32.7314,32.7754,32.7226,32.7666,38100.0
2012-04-09 11:25:00,37.26,37.31,37.21,37.29,82800.0,32.7578,32.8017,32.7138,32.7842,82800.0
2012-04-09 11:30:00,37.29,37.35,37.28,37.34,98700.0,32.7842,32.8369,32.7754,32.8281,98700.0
2012-04-09 11:35:00,37.34,37.37,37.33,37.37,40500.0,32.8281,32.8545,32.8193,32.8545,40500.0
2012-04-09 11:40:00,37.36,37.38,37.34,37.37,30300.0,32.8457,32.8633,32.8281,32.8545,30300.0
2012-04-09 11:45:00,37.37,37.4,37.36,37.39,96600.0,32.8545,32.8809,32.8457,32.8721,96600.0
2012-04-09 11:50:00,37.39,37.4,37.31,37.32,71400.0,32.8721,32.8809,32.8017,32.8105,71400.0
2012-04-09 11:55:00,37.31,37.37,37.28,37.28,53400.0,32.8017,32.8545,32.7754,32.7754,53400.0
2012-04-09 12:00:00,37.28,37.32,37.26,37.31,19200.0,32.7754,32.8105,32.7578,32.8017,19200.0
2012-04-09 12:05:00,37.31,37.34,37.3,37.33,153600.0,32.8017,32.8281,32.7929,32.8193,153600.0
2012-04-09 12:10:00,37.33,37.35,37.32,37.32,40500.0,32.8193,32.8369,32.8105,32.8105,40500.0
2012-04-09 12:15:00,37.32,37.34,37.29,37.33,78300.0,32.8105,32.8281,32.7842,32.8193,78300.0
2012-04-09 12:20:00,37.32,37.33,37.3,37.32,14400.0,32.8105,32.8193,32.7929,32.8105,14400.0
2012-04-09 12:25:00,37.31,37.31,37.28,37.3,16500.0,32.8017,32.8017,32.7754,32.7929,16500.0
2012-04-09 12:30:00,37.3,37.33,37.28,37.29,26700.0,32.7929,32.8193,32.7754,32.7842,26700.0
2012-04-09 12:35:00,37.3,37.34,37.3,37.33,78900.0,32.7929,32.8281,32.7929,32.8193,78900.0
2012-04-09 12:40:00,37.33,37.33,37.25,37.26,41100.0,32.8193,32.8193,32.749,32.7578,41100.0
2012-04-09 12:45:00,37.27,37.35,37.27,37.32,37800.0,32.7666,32.8369,32.7666,32.8105,37800.0
2012-04-09 12:50:00,37.32,37.32,37.3,37.31,11700.0,32.8105,32.8105,32.7929,32.8017,11700.0
2012-04-09 12:55:00,37.31,37.32,37.27,37.28,13800.0,32.8017,32.8105,32.7666,32.7754,13800.0
2012-04-09 13:00:00,37.28,37.29,37.24,37.24,43200.0,32.7754,32.7842,32.7402,32.7402,43200.0
2012-04-09 13:05:00,37.24,37.28,37.24,37.27,19200.0,32.7402,32.7754,32.7402,32.7666,19200.0
2012-04-09 13:10:00,37.27,37.28,37.25,37.27,18900.0,32.7666,32.7754,32.749,32.7666,18900.0
2012-04-09 13:15:00,37.27,37.28,37.26,37.27,11700.0,32.7666,32.7754,32.7578,32.7666,11700.0
2012-04-09 13:20:00,37.28,37.28,37.2,37.2,93000.0,32.7754,32.7754,32.705,32.705,93000.0
2012-04-09 13:25:00,37.21,37.23,37.14,37.19,85500.0,32.7138,32.7314,32.6523,32.6962,85500.0
2012-04-09 13:30:00,37.19,37.24,37.19,37.23,29700.0,32.6962,32.7402,32.6962,32.7314,29700.0
2012-04-09 13:35:00,37.24,37.3,37.2,37.29,40200.0,32.7402,32.7929,32.705,32.7842,40200.0
2012-04-09 13:40:00,37.28,37.35,37.26,37.33,54900.0,32.7754,32.8369,32.7578,32.8193,54900.0
2012-04-09 13:45:00,37.32,37.34,37.28,37.3,26700.0,32.8105,32.8281,32.7754,32.7929,26700.0
2012-04-09 13:50:00,37.3,37.34,37.28,37.31,103200.0,32.7929,32.8281,32.7754,32.8017,103200.0
2012-04-09 13:55:00,37.31,37.35,37.31,37.34,27600.0,32.8017,32.8369,32.8017,32.8281,27600.0
2012-04-09 14:00:00,37.35,37.35,37.29,37.3,88500.0,32.8369,32.8369,32.7842,32.7929,88500.0
2012-04-09 14:05:00,37.29,37.31,37.28,37.29,39900.0,32.7842,32.8017,32.7754,32.7842,39900.0
2012-04-09 14:10:00,37.3,37.32,37.27,37.3,24600.0,32.7929,32.8105,32.7666,32.7929,24600.0
2012-04-09 14:15:00,37.29,37.31,37.28,37.29,27300.0,32.7842,32.8017,32.7754,32.7842,27300.0
2012-04-09 14:20:00,37.3,37.33,37.28,37.3,94500.0,32.7929,32.8193,32.7754,32.7929,94500.0
2012-04-09 14:25:00,37.3,37.34,37.3,37.31,30900.0,32.7929,32.8281,32.7929,32.8017,30900.0
2012-04-09 14:30:00,37.31,37.32,37.3,37.3,43800.0,32.8017,32.8105,32.7929,32.7929,43800.0
2012-04-09 14:35:00,37.3,37.33,37.3,37.31,54900.0,32.7929,32.8193,32.7929,32.8017,54900.0
2012-04-09 14:40:00,37.32,37.32,37.28,37.29,52500.0,32.8105,32.8105,32.7754,32.7842,52500.0
2012-04-09 14:45:00,37.28,37.34,37.26,37.34,84600.0,32.7754,32.8281,32.7578,32.8281,84600.0
2012-04-09 14:50:00,37.34,37.34,37.3,37.3,73500.0,32.8281,32.8281,32.7929,32.7929,73500.0
2012-04-09 14:55:00,37.3,37.39,37.3,37.35,138600.0,32.7929,32.8721,32.7929,32.8369,138600.0
2012-04-09 15:00:00,37.34,37.34,37.3,37.3,76200.0,32.8281,32.8281,32.7929,32.7929,76200.0
2012-04-09 15:05:00,37.3,37.31,37.29,37.3,71700.0,32.7929,32.8017,32.7842,32.7929,71700.0
2012-04-09 15:10:00,37.3,37.35,37.3,37.32,64200.0,32.7929,32.8369,32.7929,32.8105,64200.0
2012-04-09 15:15:00,37.32,37.32,37.28,37.28,58800.0,32.8105,32.8105,32.7754,32.7754,58800.0
2012-04-09 15:20:00,37.28,37.31,37.28,37.3,49800.0,32.7754,32.8017,32.7754,32.7929,49800.0
2012-04-09 15:25:00,37.3,37.34,37.3,37.33,129600.0,32.7929,32.8281,32.7929,32.8193,129600.0
2012-04-09 15:30:00,37.33,37.33,37.31,37.32,74400.0,32.8193,32.8193,32.8017,32.8105,74400.0
2012-04-09 15:35:00,37.32,37.33,37.29,37.31,180000.0,32.8105,32.8193,32.7842,32.8017,180000.0
2012-04-09 15:40:00,37.31,37.34,37.3,37.33,136500.0,32.8017,32.8281,32.7929,32.8193,136500.0
2012-04-09 15:45:00,37.33,37.33,37.3,37.32,144300.0,32.8193,32.8193,32.7929,32.8105,144300.0
2012-04-09 15:50:00,37.32,37.33,37.29,37.29,157500.0,32.8105,32.8193,32.7842,32.7842,157500.0
2012-04-09 15:55:00,37.29,37.3,37.26,37.27,238800.0,32.7842,32.7929,32.7578,32.7666,238800.0
2012-04-10 09:30:00,37.27,37.28,37.03,37.04,60300.0,32.7666,32.7754,32.5556,32.5644,60300.0
2012-04-10 09:35:00,37.05,37.08,37.0,37.06,24900.0,32.5732,32.5995,32.5292,32.5819,24900.0
2012-04-10 09:40:00,37.07,37.15,37.06,37.09,56400.0,32.5907,32.6611,32.5819,32.6083,56400.0
2012-04-10 09:45:00,37.1,37.15,37.08,37.12,66300.0,32.6171,32.6611,32.5995,32.6347,66300.0
2012-04-10 09:50:00,37.12,37.21,37.12,37.21,74100.0,32.6347,32.7138,32.6347,32.7138,74100.0
2012-04-10 09:55:00,37.2,37.24,37.18,37.23,32400.0,32.705,32.7402,32.6874,32.7314,32400.0
2012-04-10 10:00:00,37.23,37.26,37.18,37.2,59700.0,32.7314,32.7578,32.6874,32.705,59700.0
2012-04-10 10:05:00,37.19,37.19,37.1,37.1,17100.0,32.6962,32.6962,32.6171,32.6171,17100.0
2012-04-10 10:10:00,37.1,37.12,37.05,37.07,34500.0,32.6171,32.6347,32.5732,32.5907,34500.0
2012-04-10 10:15:00,37.06,37.06,37.0,37.04,52800.0,32.5819,32.5819,32.5292,32.5644,52800.0
2012-04-10 10:20:00,37.04,37.05,37.02,37.02,18900.0,32.5644,32.5732,32.5468,32.5468,18900.0
2012-04-10 10:25:00,37.03,37.08,37.02,37.08,29700.0,32.5556,32.5995,32.5468,32.5995,29700.0
2012-04-10 10:30:00,37.07,37.09,37.06,37.07,19200.0,32.5907,32.6083,32.5819,32.5907,19200.0
2012-04-10 10:35:00,37.07,37.07,37.04,37.04,14700.0,32.5907,32.5907,32.5644,32.5644,14700.0
2012-04-10 10:40:00,37.04,37.09,37.03,37.07,11700.0,32.5644,32.6083,32.5556,32.5907,11700.0
2012-04-10 10:45:00,37.08,37.13,37.08,37.1,18900.0,32.5995,32.6435,32.5995,32.6171,18900.0
2012-04-10 10:50:00,37.09,37.09,37.06,37.07,14700.0,32.6083,32.6083,32.5819,32.5907,14700.0
2012-04-10 10:55:00,37.07,37.07,37.04,37.07,27300.0,32.5907,32.5907,32.5644,32.5907,27300.0
2012-04-10 11:00:00,37.07,37.12,37.07,37.11,20700.0,32.5907,32.6347,32.5907,32.6259,20700.0
2012-04-10 11:05:00,37.11,37.11,37.09,37.1,14400.0,32.6259,32.6259,32.6083,32.6171,14400.0
2012-04-10 11:10:00,37.09,37.1,37.02,37.04,42300.0,32.6083,32.6171,32.5468,32.5644,42300.0
2012-04-10 11:15:00,37.02,37.03,36.98,37.01,19500.0,32.5468,32.5556,32.5116,32.538,19500.0
2012-04-10 11:20:00,36.99,37.02,36.99,37.0,32400.0,32.5204,32.5468,32.5204,32.5292,32400.0
2012-04-10 11:25:00,37.0,37.04,36.99,37.03,29700.0,32.5292,32.5644,32.5204,32.5556,29700.0
2012-04-10 11:30:00,37.04,37.05,36.99,36.99,24300.0,32.5644,32.5732,32.5204,32.5204,24300.0
2012-04-10 11:35:00,36.99,37.0,36.87,36.88,122400.0,32.5204,32.5292,32.4149,32.4237,122400.0
2012-04-10 11:40:00,36.88,36.91,36.87,36.88,19800.0,32.4237,32.4501,32.4149,32.4237,19800.0
2012-04-10 11:45:00,36.9,36.91,36.87,36.87,11100.0,32.4413,32.4501,32.4149,32.4149,11100.0
2012-04-10 11:50:00,36.87,36.87,36.7,36.71,111600.0,32.4149,32.4149,32.2654,32.2742,111600.0
2012-04-10 11:55:00,36.71,36.75,36.67,36.75,26700.0,32.2742,32.3094,32.2391,32.3094,26700.0
2012-04-10 12:00:00,36.74,36.76,36.66,36.66,58800.0,32.3006,32.3182,32.2303,32.2303,58800.0
2012-04-10 12:05:00,36.65,36.67,36.63,36.64,35700.0,32.2215,32.2391,32.2039,32.2127,35700.0
2012-04-10 12:10:00,36.63,36.63,36.57,36.61,36900.0,32.2039,32.2039,32.1512,32.1863,36900.0
2012-04-10 12:15:00,36.61,36.64,36.56,36.62,31200.0,32.1863,32.2127,32.1424,32.1951,31200.0
2012-04-10 12:20:00,36.62,36.63,36.58,36.62,38700.0,32.1951,32.2039,32.1599,32.1951,38700.0
2012-04-10 12:25:00,36.62,36.66,36.62,36.64,24600.0,32.1951,32.2303,32.1951,32.2127,24600.0
2012-04-10 12:30:00,36.64,36.66,36.57,36.57,33600.0,32.2127,32.2303,32.1512,32.1512,33600.0
2012-04-10 12:35:00,36.56,36.61,36.54,36.61,48900.0,32.1424,32.1863,32.1248,32.1863,48900.0
2012-04-10 12:40:00,36.61,36.65,36.6,36.63,27600.0,32.1863,32.2215,32.1775,32.2039,27600.0
2012-04-10 12:45:00,36.63,36.67,36.63,36.63,47100.0,32.2039,32.2391,32.2039,32.2039,47100.0
2012-04-10 12:50:00,36.64,36.65,36.62,36.63,35400.0,32.2127,32.2215,32.1951,32.2039,35400.0
2012-04-10 12:55:00,36.63,36.68,36.62,36.67,36600.0,32.2039,32.2479,32.1951,32.2391,36600.0
2012-04-10 13:00:00,36.68,36.7,36.66,36.67,18600.0,32.2479,32.2654,32.2303,32.2391,18600.0
2012-04-10 13:05:00,36.67,36.68,36.61,36.61,24000.0,32.2391,32.2479,32.1863,32.1863,24000.0
2012-04-10 13:10:00,36.6,36.62,36.58,36.59,77700.0,32.1775,32.1951,32.1599,32.1687,77700.0
2012-04-10 13:15:00,36.6,36.61,36.56,36.56,76500.0,32.1775,32.1863,32.1424,32.1424,76500.0
2012-04-10 13:20:00,36.55,36.59,36.54,36.59,24600.0,32.1336,32.1687,32.1248,32.1687,24600.0
2012-04-10 13:25:00,36.6,36.62,36.57,36.58,44700.0,32.1775,32.1951,32.1512,32.1599,44700.0
2012-04-10 13:30:00,36.59,36.6,36.53,36.54,37500.0,32.1687,32.1775,32.116,32.1248,37500.0
2012-04-10 13:35:00,36.54,36.54,36.5,36.51,18600.0,32.1248,32.1248,32.0896,32.0984,18600.0
2012-04-10 13:40:00,36.51,36.56,36.5,36.52,15600.0,32.0984,32.1424,32.0896,32.1072,15600.0
2012-04-10 13:45:00,36.52,36.62,36.51,36.61,69900.0,32.1072,32.1951,32.0984,32.1863,69900.0
2012-04-10 13:50:00,36.61,36.66,36.6,36.6,34800.0,32.1863,32.2303,32.1775,32.1775,34800.0
2012-04-10 13:55:00,36.61,36.63,36.61,36.62,15000.0,32.1863,32.2039,32.1863,32.1951,15000.0
2012-04-10 14:00:00,36.61,36.63,36.6,36.61,28800.0,32.1863,32.2039,32.1775,32.1863,28800.0
2012-04-10 14:05:00,36.6,36.62,36.6,36.62,47700.0,32.1775,32.1951,32.1775,32.1951,47700.0
2012-04-10 14:10:00,36.62,36.62,36.6,36.61,44400.0,32.1951,32.1951,32.1775,32.1863,44400.0
2012-04-10 14:15:00,36.61,36.61,36.53,36.54,33000.0,32.1863,32.1863,32.116,32.1248,33000.0
2012-04-10 14:20:00,36.53,36.54,36.48,36.49,48300.0,32.116,32.1248,32.072,32.0808,48300.0
2012-04-10 14:25:00,36.5,36.53,36.49,36.53,16500.0,32.0896,32.116,32.0808,32.116,16500.0
2012-04-10 14:30:00,36.53,36.55,36.48,36.5,41700.0,32.116,32.1336,32.072,32.0896,41700.0
2012-04-10 14:35:00,36.5,36.53,36.48,36.48,29700.0,32.0896,32.116,32.072,32.072,29700.0
2012-04-10 14:40:00,36.48,36.56,36.48,36.55,17100.0,32.072,32.1424,32.072,32.1336,17100.0
2012-04-10 14:45:00,36.55,36.6,36.55,36.6,12300.0,32.1336,32.1775,32.1336,32.1775,12300.0
2012-04-10 14:50:00,36.6,36.6,36.56,36.58,23100.0,32.1775,32.1775,32.1424,32.1599,23100.0
2012-04-10 14:55:00,36.58,36.59,36.53,36.53,40800.0,32.1599,32.1687,32.116,32.116,40800.0
2012-04-10 15:00:00,36.52,36.52,36.43,36.43,42900.0,32.1072,32.1072,32.0281,32.0281,42900.0
2012-04-10 15:05:00,36.43,36.45,36.4,36.44,59400.0,32.0281,32.0457,32.0017,32.0369,59400.0
2012-04-10 15:10:00,36.44,36.44,36.39,36.39,71400.0,32.0369,32.0369,31.9929,31.9929,71400.0
2012-04-10 15:15:00,36.39,36.4,36.35,36.38,176400.0,31.9929,32.0017,31.9577,31.9841,176400.0
2012-04-10 15:20:00,36.38,36.4,36.38,36.4,85800.0,31.9841,32.0017,31.9841,32.0017,85800.0
2012-04-10 15:25:00,36.4,36.43,36.35,36.36,75600.0,32.0017,32.0281,31.9577,31.9665,75600.0
2012-04-10 15:30:00,36.36,36.46,36.35,36.46,209100.0,31.9665,32.0544,31.9577,32.0544,209100.0
2012-04-10 15:35:00,36.46,36.52,36.46,36.49,89100.0,32.0544,32.1072,32.0544,32.0808,89100.0
2012-04-10 15:40:00,36.49,36.5,36.4,36.41,135300.0,32.0808,32.0896,32.0017,32.0105,135300.0
2012-04-10 15:45:00,36.41,36.41,36.32,36.33,132600.0,32.0105,32.0105,31.9314,31.9402,132600.0
2012-04-10 15:50:00,36.33,36.41,36.32,36.4,189900.0,31.9402,32.0105,31.9314,32.0017,189900.0
2012-04-10 15:55:00,36.39,36.41,36.33,36.33,189900.0,31.9929,32.0105,31.9402,31.9402,189900.0
2012-04-11 09:30:00,36.76,37.22,36.67,37.02,215400.0,32.3182,32.7226,32.2391,32.5468,215400.0
2012-04-11 09:35:00,37.03,37.1,37.01,37.01,70500.0,32.5556,32.6171,32.538,32.538,70500.0
2012-04-11 09:40:00,37.0,37.05,37.0,37.05,128100.0,32.5292,32.5732,32.5292,32.5732,128100.0
2012-04-11 09:45:00,37.06,37.13,37.04,37.09,50400.0,32.5819,32.6435,32.5644,32.6083,50400.0
2012-04-11 09:50:00,37.1,37.18,37.04,37.16,54900.0,32.6171,32.6874,32.5644,32.6699,54900.0
2012-04-11 09:55:00,37.16,37.23,37.15,37.23,134100.0,32.6699,32.7314,32.6611,32.7314,134100.0
2012-04-11 10:00:00,37.23,37.29,37.22,37.26,83100.0,32.7314,32.7842,32.7226,32.7578,83100.0
2012-04-11 10:05:00,37.26,37.28,37.19,37.22,84900.0,32.7578,32.7754,32.6962,32.7226,84900.0
2012-04-11 10:10:00,37.22,37.26,37.18,37.25,105300.0,32.7226,32.7578,32.6874,32.749,105300.0
2012-04-11 10:15:00,37.25,37.41,37.25,37.33,219900.0,32.749,32.8897,32.749,32.8193,219900.0
2012-04-11 10:20:00,37.33,37.33,37.25,37.28,54900.0,32.8193,32.8193,32.749,32.7754,54900.0
2012-04-11 10:25:00,37.28,37.35,37.28,37.34,49200.0,32.7754,32.8369,32.7754,32.8281,49200.0
2012-04-11 10:30:00,37.34,37.37,37.32,37.37,79800.0,32.8281,32.8545,32.8105,32.8545,79800.0
2012-04-11 10:35:00,37.37,37.39,37.35,37.38,87600.0,32.8545,32.8721,32.8369,32.8633,87600.0
2012-04-11 10:40:00,37.38,37.4,37.35,37.36,72900.0,32.8633,32.8809,32.8369,32.8457,72900.0
2012-04-11 10:45:00,37.37,37.38,37.3,37.3,30600.0,32.8545,32.8633,32.7929,32.7929,30600.0
2012-04-11 10:50:00,37.3,37.36,37.26,37.27,66600.0,32.7929,32.8457,32.7578,32.7666,66600.0
2012-04-11 10:55:00,37.26,37.3,37.24,37.25,70200.0,32.7578,32.7929,32.7402,32.749,70200.0
2012-04-11 11:00:00,37.24,37.36,37.23,37.36,81600.0,32.7402,32.8457,32.7314,32.8457,81600.0
2012-04-11 11:05:00,37.36,37.37,37.3,37.36,89700.0,32.8457,32.8545,32.7929,32.8457,89700.0
2012-04-11 11:10:00,37.36,37.37,37.32,37.35,57600.0,32.8457,32.8545,32.8105,32.8369,57600.0
2012-04-11 11:15:00,37.35,37.37,37.3,37.32,52200.0,32.8369,32.8545,32.7929,32.8105,52200.0
2012-04-11 11:20:00,37.31,37.33,37.29,37.33,22800.0,32.8017,32.8193,32.7842,32.8193,22800.0
2012-04-11 11:25:00,37.33,37.37,37.29,37.29,69600.0,32.8193,32.8545,32.7842,32.7842,69600.0
2012-04-11 11:30:00,37.28,37.34,37.25,37.33,58500.0,32.7754,32.8281,32.749,32.8193,58500.0
2012-04-11 11:35:00,37.33,37.35,37.33,37.34,21300.0,32.8193,32.8369,32.8193,32.8281,21300.0
2012-04-11 11:40:00,37.33,37.36,37.32,37.36,33900.0,32.8193,32.8457,32.8105,32.8457,33900.0
2012-04-11 11:45:00,37.36,37.38,37.35,37.35,76800.0,32.8457,32.8633,32.8369,32.8369,76800.0
2012-04-11 11:50:00,37.35,37.38,37.35,37.36,45600.0,32.8369,32.8633,32.8369,32.8457,45600.0
2012-04-11 11:55:00,37.37,37.4,37.34,37.4,118200.0,32.8545,32.8809,32.8281,32.8809,118200.0
2012-04-11 12:00:00,37.39,37.47,37.39,37.44,37500.0,32.8721,32.9424,32.8721,32.916,37500.0
2012-04-11 12:05:00,37.43,37.46,37.43,37.46,49200.0,32.9072,32.9336,32.9072,32.9336,49200.0
2012-04-11 12:10:00,37.45,37.55,37.44,37.55,89700.0,32.9248,33.0127,32.916,33.0127,89700.0
2012-04-11 12:15:00,37.55,37.64,37.55,37.64,106800.0,33.0127,33.0919,33.0127,33.0919,106800.0
2012-04-11 12:20:00,37.63,37.68,37.63,37.67,75600.0,33.0831,33.127,33.0831,33.1182,75600.0
2012-04-11 12:25:00,37.67,37.7,37.66,37.69,53400.0,33.1182,33.1446,33.1094,33.1358,53400.0
2012-04-11 12:30:00,37.68,37.69,37.66,37.69,43200.0,33.127,33.1358,33.1094,33.1358,43200.0
2012-04-11 12:35:00,37.69,37.74,37.67,37.74,55500.0,33.1358,33.1798,33.1182,33.1798,55500.0
2012-04-11 12:40:00,37.74,37.78,37.69,37.71,174900.0,33.1798,33.2149,33.1358,33.1534,174900.0
2012-04-11 12:45:00,37.7,37.71,37.67,37.71,41700.0,33.1446,33.1534,33.1182,33.1534,41700.0
2012-04-11 12:50:00,37.71,37.78,37.7,37.77,59100.0,33.1534,33.2149,33.1446,33.2062,59100.0
2012-04-11 12:55:00,37.77,37.83,37.75,37.83,76200.0,33.2062,33.2589,33.1886,33.2589,76200.0
2012-04-11 13:00:00,37.83,37.83,37.75,37.82,80400.0,33.2589,33.2589,33.1886,33.2501,80400.0
2012-04-11 13:05:00,37.82,37.89,37.79,37.87,69600.0,33.2501,33.3117,33.2237,33.2941,69600.0
2012-04-11 13:10:00,37.86,37.87,37.76,37.76,61500.0,33.2853,33.2941,33.1974,33.1974,61500.0
2012-04-11 13:15:00,37.75,37.78,37.71,37.72,275100.0,33.1886,33.2149,33.1534,33.1622,275100.0
2012-04-11 13:20:00,37.72,37.75,37.72,37.74,47700.0,33.1622,33.1886,33.1622,33.1798,47700.0
2012-04-11 13:25:00,37.73,37.75,37.7,37.75,51300.0,33.171,33.1886,33.1446,33.1886,51300.0
2012-04-11 13:30:00,37.75,37.75,37.72,37.74,52200.0,33.1886,33.1886,33.1622,33.1798,52200.0
2012-04-11 13:35:00,37.74,37.8,37.7,37.74,106800.0,33.1798,33.2325,33.1446,33.1798,106800.0
2012-04-11 13:40:00,37.75,37.79,37.74,37.76,66000.0,33.1886,33.2237,33.1798,33.1974,66000.0
2012-04-11 13:45:00,37.75,37.79,37.73,37.79,24600.0,33.1886,33.2237,33.171,33.2237,24600.0
2012-04-11 13:50:00,37.78,37.81,37.74,37.81,59400.0,33.2149,33.2413,33.1798,33.2413,59400.0
2012-04-11 13:55:00,37.81,37.84,37.76,37.77,57300.0,33.2413,33.2677,33.1974,33.2062,57300.0
2012-04-11 14:00:00,37.76,37.76,37.7,37.71,38400.0,33.1974,33.1974,33.1446,33.1534,38400.0
2012-04-11 14:05:00,37.71,37.8,37.7,37.77,118800.0,33.1534,33.2325,33.1446,33.2062,118800.0
2012-04-11 14:10:00,37.77,37.77,37.72,37.75,21600.0,33.2062,33.2062,33.1622,33.1886,21600.0
2012-04-11 14:15:00,37.76,37.77,37.72,37.77,51300.0,33.1974,33.2062,33.1622,33.2062,51300.0
2012-04-11 14:20:00,37.77,37.82,37.75,37.75,50700.0,33.2062,33.2501,33.1886,33.1886,50700.0
2012-04-11 14:25:00,37.76,37.8,37.75,37.76,50400.0,33.1974,33.2325,33.1886,33.1974,50400.0
2012-04-11 14:30:00,37.77,37.81,37.75,37.75,201000.0,33.2062,33.2413,33.1886,33.1886,201000.0
2012-04-11 14:35:00,37.76,37.96,37.75,37.96,88500.0,33.1974,33.3732,33.1886,33.3732,88500.0
2012-04-11 14:40:00,37.96,38.0,37.9,37.95,123000.0,33.3732,33.4084,33.3204,33.3644,123000.0
2012-04-11 14:45:00,37.95,38.06,37.94,38.06,124200.0,33.3644,33.4611,33.3556,33.4611,124200.0
2012-04-11 14:50:00,38.06,38.08,37.94,38.04,216600.0,33.4611,33.4787,33.3556,33.4435,216600.0
2012-04-11 14:55:00,38.03,38.09,38.01,38.05,79500.0,33.4347,33.4875,33.4172,33.4523,79500.0
2012-04-11 15:00:00,38.06,38.09,38.03,38.07,95700.0,33.4611,33.4875,33.4347,33.4699,95700.0
2012-04-11 15:05:00,38.07,38.17,38.07,38.13,139200.0,33.4699,33.5578,33.4699,33.5227,139200.0
2012-04-11 15:10:00,38.12,38.19,38.11,38.18,289200.0,33.5139,33.5754,33.5051,33.5666,289200.0
2012-04-11 15:15:00,38.17,38.22,38.08,38.18,154200.0,33.5578,33.6018,33.4787,33.5666,154200.0
2012-04-11 15:20:00,38.18,38.29,38.16,38.28,202800.0,33.5666,33.6633,33.549,33.6545,202800.0
2012-04-11 15:25:00,38.28,38.38,38.25,38.34,344400.0,33.6545,33.7424,33.6282,33.7073,344400.0
2012-04-11 15:30:00,38.34,38.38,38.3,38.32,222600.0,33.7073,33.7424,33.6721,33.6897,222600.0
2012-04-11 15:35:00,38.33,38.42,38.27,38.3,289200.0,33.6985,33.7776,33.6457,33.6721,289200.0
2012-04-11 15:40:00,38.29,38.36,38.24,38.25,252900.0,33.6633,33.7249,33.6194,33.6282,252900.0
2012-04-11 15:45:00,38.25,38.29,38.2,38.21,187500.0,33.6282,33.6633,33.5842,33.593,187500.0
2012-04-11 15:50:00,38.21,38.32,38.21,38.23,237900.0,33.593,33.6897,33.593,33.6106,237900.0
2012-04-11 15:55:00,38.24,38.31,38.23,38.3,340500.0,33.6194,33.6809,33.6106,33.6721,340500.0
2012-04-12 09:30:00,38.3,38.33,38.23,38.31,79200.0,33.6721,33.6985,33.6106,33.6809,79200.0
2012-04-12 09:35:00,38.31,38.41,38.26,38.29,71400.0,33.6809,33.7688,33.6369,33.6633,71400.0
2012-04-12 09:40:00,38.29,38.43,38.28,38.32,67500.0,33.6633,33.7864,33.6545,33.6897,67500.0
2012-04-12 09:45:00,38.33,38.36,38.31,38.32,69600.0,33.6985,33.7249,33.6809,33.6897,69600.0
2012-04-12 09:50:00,38.31,38.35,38.25,38.28,80700.0,33.6809,33.7161,33.6282,33.6545,80700.0
2012-04-12 09:55:00,38.27,38.32,38.25,38.28,59400.0,33.6457,33.6897,33.6282,33.6545,59400.0
2012-04-12 10:00:00,38.31,38.32,38.22,38.22,50100.0,33.6809,33.6897,33.6018,33.6018,50100.0
2012-04-12 10:05:00,38.22,38.24,38.17,38.19,56100.0,33.6018,33.6194,33.5578,33.5754,56100.0
2012-04-12 10:10:00,38.19,38.19,38.15,38.17,38700.0,33.5754,33.5754,33.5402,33.5578,38700.0
2012-04-12 10:15:00,38.15,38.15,37.97,37.99,118800.0,33.5402,33.5402,33.382,33.3996,118800.0
2012-04-12 10:20:00,37.99,37.99,37.9,37.91,93300.0,33.3996,33.3996,33.3204,33.3292,93300.0
2012-04-12 10:25:00,37.92,38.02,37.91,37.98,53400.0,33.338,33.4259,33.3292,33.3908,53400.0
2012-04-12 10:30:00,37.97,38.11,37.97,38.11,58200.0,33.382,33.5051,33.382,33.5051,58200.0
2012-04-12 10:35:00,38.12,38.19,38.12,38.12,30900.0,33.5139,33.5754,33.5139,33.5139,30900.0
2012-04-12 10:40:00,38.13,38.18,38.12,38.17,47100.0,33.5227,33.5666,33.5139,33.5578,47100.0
2012-04-12 10:45:00,38.16,38.31,38.16,38.29,84600.0,33.549,33.6809,33.549,33.6633,84600.0
2012-04-12 10:50:00,38.29,38.32,38.26,38.31,31500.0,33.6633,33.6897,33.6369,33.6809,31500.0
2012-04-12 10:55:00,38.32,38.38,38.31,38.33,92700.0,33.6897,33.7424,33.6809,33.6985,92700.0
2012-04-12 11:00:00,38.33,38.39,38.32,38.39,65400.0,33.6985,33.7512,33.6897,33.7512,65400.0
2012-04-12 11:05:00,38.39,38.49,38.39,38.49,50400.0,33.7512,33.8392,33.7512,33.8392,50400.0
2012-04-12 11:10:00,38.48,38.48,38.45,38.47,26700.0,33.8304,33.8304,33.804,33.8216,26700.0
2012-04-12 11:15:00,38.47,38.5,38.44,38.49,37200.0,33.8216,33.8479,33.7952,33.8392,37200.0
2012-04-12 11:20:00,38.49,38.57,38.47,38.53,71700.0,33.8392,33.9095,33.8216,33.8743,71700.0
2012-04-12 11:25:00,38.53,38.53,38.46,38.46,53700.0,33.8743,33.8743,33.8128,33.8128,53700.0
2012-04-12 11:30:00,38.47,38.5,38.46,38.47,42600.0,33.8216,33.8479,33.8128,33.8216,42600.0
2012-04-12 11:35:00,38.47,38.48,38.36,38.37,39900.0,33.8216,33.8304,33.7249,33.7337,39900.0
2012-04-12 11:40:00,38.37,38.43,38.35,38.39,25800.0,33.7337,33.7864,33.7161,33.7512,25800.0
2012-04-12 11:45:00,38.39,38.42,38.38,38.38,13500.0,33.7512,33.7776,33.7424,33.7424,13500.0
2012-04-12 11:50:00,38.39,38.41,38.36,38.38,29400.0,33.7512,33.7688,33.7249,33.7424,29400.0
2012-04-12 11:55:00,38.39,38.46,38.37,38.44,19200.0,33.7512,33.8128,33.7337,33.7952,19200.0
2012-04-12 12:00:00,38.44,38.47,38.44,38.47,16800.0,33.7952,33.8216,33.7952,33.8216,16800.0
2012-04-12 12:05:00,38.46,38.46,38.43,38.43,15000.0,33.8128,33.8128,33.7864,33.7864,15000.0
2012-04-12 12:10:00,38.43,38.46,38.42,38.43,56400.0,33.7864,33.8128,33.7776,33.7864,56400.0
2012-04-12 12:15:00,38.43,38.43,38.36,38.36,69900.0,33.7864,33.7864,33.7249,33.7249,69900.0
2012-04-12 12:20:00,38.36,38.39,38.36,38.38,47100.0,33.7249,33.7512,33.7249,33.7424,47100.0
2012-04-12 12:25:00,38.38,38.43,38.38,38.42,23700.0,33.7424,33.7864,33.7424,33.7776,23700.0
2012-04-12 12:30:00,38.43,38.48,38.43,38.48,9300.0,33.7864,33.8304,33.7864,33.8304,9300.0
2012-04-12 12:35:00,38.49,38.51,38.48,38.5,19800.0,33.8392,33.8567,33.8304,33.8479,19800.0
2012-04-12 12:40:00,38.51,38.59,38.51,38.56,32400.0,33.8567,33.9271,33.8567,33.9007,32400.0
2012-04-12 12:45:00,38.55,38.55,38.46,38.46,92700.0,33.8919,33.8919,33.8128,33.8128,92700.0
2012-04-12 12:50:00,38.46,38.49,38.45,38.45,28800.0,33.8128,33.8392,33.804,33.804,28800.0
2012-04-12 12:55:00,38.45,38.56,38.45,38.53,74100.0,33.804,33.9007,33.804,33.8743,74100.0
2012-04-12 13:00:00,38.53,38.57,38.52,38.55,51300.0,33.8743,33.9095,33.8655,33.8919,51300.0
2012-04-12 13:05:00,38.55,38.58,38.55,38.57,15000.0,33.8919,33.9183,33.8919,33.9095,15000.0
2012-04-12 13:10:00,38.57,38.64,38.57,38.64,36300.0,33.9095,33.971,33.9095,33.971,36300.0
2012-04-12 13:15:00,38.64,38.65,38.59,38.6,34200.0,33.971,33.9798,33.9271,33.9359,34200.0
2012-04-12 13:20:00,38.59,38.59,38.58,38.58,18000.0,33.9271,33.9271,33.9183,33.9183,18000.0
2012-04-12 13:25:00,38.57,38.6,38.56,38.59,15000.0,33.9095,33.9359,33.9007,33.9271,15000.0
2012-04-12 13:30:00,38.59,38.62,38.59,38.59,13800.0,33.9271,33.9534,33.9271,33.9271,13800.0
2012-04-12 13:35:00,38.59,38.59,38.54,38.57,39600.0,33.9271,33.9271,33.8831,33.9095,39600.0
2012-04-12 13:40:00,38.57,38.58,38.57,38.58,17100.0,33.9095,33.9183,33.9095,33.9183,17100.0
2012-04-12 13:45:00,38.58,38.65,38.58,38.62,21900.0,33.9183,33.9798,33.9183,33.9534,21900.0
2012-04-12 13:50:00,38.62,38.64,38.61,38.63,13500.0,33.9534,33.971,33.9447,33.9622,13500.0
2012-04-12 13:55:00,38.63,38.63,38.61,38.61,74700.0,33.9622,33.9622,33.9447,33.9447,74700.0
2012-04-12 14:00:00,38.61,38.66,38.61,38.65,37800.0,33.9447,33.9886,33.9447,33.9798,37800.0
2012-04-12 14:05:00,38.65,38.67,38.62,38.65,35700.0,33.9798,33.9974,33.9534,33.9798,35700.0
2012-04-12 14:10:00,38.64,38.64,38.58,38.59,33000.0,33.971,33.971,33.9183,33.9271,33000.0
2012-04-12 14:15:00,38.58,38.58,38.57,38.58,15300.0,33.9183,33.9183,33.9095,33.9183,15300.0
2012-04-12 14:20:00,38.58,38.67,38.57,38.67,39000.0,33.9183,33.9974,33.9095,33.9974,39000.0
2012-04-12 14:25:00,38.66,38.66,38.64,38.65,30900.0,33.9886,33.9886,33.971,33.9798,30900.0
2012-04-12 14:30:00,38.65,38.66,38.64,38.66,18300.0,33.9798,33.9886,33.971,33.9886,18300.0
2012-04-12 14:35:00,38.66,38.67,38.63,38.63,22800.0,33.9886,33.9974,33.9622,33.9622,22800.0
2012-04-12 14:40:00,38.64,38.67,38.64,38.65,29700.0,33.971,33.9974,33.971,33.9798,29700.0
2012-04-12 14:45:00,38.65,38.67,38.65,38.66,12000.0,33.9798,33.9974,33.9798,33.9886,12000.0
2012-04-12 14:50:00,38.66,38.66,38.64,38.66,16800.0,33.9886,33.9886,33.971,33.9886,16800.0
2012-04-12 14:55:00,38.65,38.65,38.62,38.62,17700.0,33.9798,33.9798,33.9534,33.9534,17700.0
2012-04-12 15:00:00,38.62,38.62,38.58,38.58,29700.0,33.9534,33.9534,33.9183,33.9183,29700.0
2012-04-12 15:05:00,38.58,38.59,38.53,38.54,73500.0,33.9183,33.9271,33.8743,33.8831,73500.0
2012-04-12 15:10:00,38.54,38.55,38.52,38.53,71700.0,33.8831,33.8919,33.8655,33.8743,71700.0
2012-04-12 15:15:00,38.53,38.53,38.52,38.52,56100.0,33.8743,33.8743,33.8655,33.8655,56100.0
2012-04-12 15:20:00,38.52,38.56,38.5,38.52,43500.0,33.8655,33.9007,33.8479,33.8655,43500.0
2012-04-12 15:25:00,38.51,38.51,38.5,38.5,26700.0,33.8567,33.8567,33.8479,33.8479,26700.0
2012-04-12 15:30:00,38.51,38.51,38.45,38.46,67500.0,33.8567,33.8567,33.804,33.8128,67500.0
2012-04-12 15:35:00,38.46,38.53,38.46,38.52,50700.0,33.8128,33.8743,33.8128,33.8655,50700.0
2012-04-12 15:40:00,38.53,38.53,38.49,38.51,80700.0,33.8743,33.8743,33.8392,33.8567,80700.0
2012-04-12 15:45:00,38.51,38.53,38.5,38.51,159900.0,33.8567,33.8743,33.8479,33.8567,159900.0
2012-04-12 15:50:00,38.51,38.55,38.51,38.55,112200.0,33.8567,33.8919,33.8567,33.8919,112200.0
2012-04-12 15:55:00,38.54,38.56,38.52,38.53,189300.0,33.8831,33.9007,33.8655,33.8743,189300.0
2012-04-13 09:30:00,38.48,38.75,38.48,38.7,64500.0,33.8304,34.0677,33.8304,34.0238,64500.0
2012-04-13 09:35:00,38.68,38.82,38.68,38.79,48900.0,34.0062,34.1293,34.0062,34.1029,48900.0
2012-04-13 09:40:00,38.8,38.86,38.76,38.84,48600.0,34.1117,34.1644,34.0765,34.1469,48600.0
2012-04-13 09:45:00,38.84,38.88,38.79,38.84,41700.0,34.1469,34.182,34.1029,34.1469,41700.0
2012-04-13 09:50:00,38.84,38.95,38.79,38.84,87600.0,34.1469,34.2436,34.1029,34.1469,87600.0
2012-04-13 09:55:00,38.84,38.95,38.79,38.85,94200.0,34.1469,34.2436,34.1029,34.1557,94200.0
2012-04-13 10:00:00,38.84,38.86,38.74,38.8,69900.0,34.1469,34.1644,34.0589,34.1117,69900.0
2012-04-13 10:05:00,38.78,38.85,38.75,38.76,130500.0,34.0941,34.1557,34.0677,34.0765,130500.0
2012-04-13 10:10:00,38.76,38.81,38.71,38.71,108000.0,34.0765,34.1205,34.0326,34.0326,108000.0
2012-04-13 10:15:00,38.71,38.76,38.67,38.67,52500.0,34.0326,34.0765,33.9974,33.9974,52500.0
2012-04-13 10:20:00,38.68,38.72,38.61,38.62,46500.0,34.0062,34.0414,33.9447,33.9534,46500.0
2012-04-13 10:25:00,38.63,38.69,38.56,38.64,32700.0,33.9622,34.015,33.9007,33.971,32700.0
2012-04-13 10:30:00,38.63,38.64,38.52,38.56,30000.0,33.9622,33.971,33.8655,33.9007,30000.0
2012-04-13 10:35:00,38.57,38.57,38.51,38.54,52500.0,33.9095,33.9095,33.8567,33.8831,52500.0
2012-04-13 10:40:00,38.56,38.56,38.5,38.5,36300.0,33.9007,33.9007,33.8479,33.8479,36300.0
2012-04-13 10:45:00,38.5,38.52,38.46,38.48,30300.0,33.8479,33.8655,33.8128,33.8304,30300.0
2012-04-13 10:50:00,38.48,38.52,38.46,38.5,20700.0,33.8304,33.8655,33.8128,33.8479,20700.0
2012-04-13 10:55:00,38.5,38.54,38.47,38.54,21900.0,33.8479,33.8831,33.8216,33.8831,21900.0
2012-04-13 11:00:00,38.52,38.62,38.52,38.61,44700.0,33.8655,33.9534,33.8655,33.9447,44700.0
2012-04-13 11:05:00,38.61,38.69,38.61,38.63,30600.0,33.9447,34.015,33.9447,33.9622,30600.0
2012-04-13 11:10:00,38.64,38.64,38.59,38.63,17400.0,33.971,33.971,33.9271,33.9622,17400.0
2012-04-13 11:15:00,38.62,38.64,38.56,38.56,35400.0,33.9534,33.971,33.9007,33.9007,35400.0
2012-04-13 11:20:00,38.56,38.6,38.56,38.57,16800.0,33.9007,33.9359,33.9007,33.9095,16800.0
2012-04-13 11:25:00,38.58,38.58,38.54,38.54,12600.0,33.9183,33.9183,33.8831,33.8831,12600.0
2012-04-13 11:30:00,38.54,38.6,38.53,38.59,17700.0,33.8831,33.9359,33.8743,33.9271,17700.0
2012-04-13 11:35:00,38.61,38.63,38.6,38.6,16800.0,33.9447,33.9622,33.9359,33.9359,16800.0
2012-04-13 11:40:00,38.61,38.61,38.58,38.61,17100.0,33.9447,33.9447,33.9183,33.9447,17100.0
2012-04-13 11:45:00,38.63,38.65,38.6,38.62,15000.0,33.9622,33.9798,33.9359,33.9534,15000.0
2012-04-13 11:50:00,38.62,38.64,38.61,38.63,8100.0,33.9534,33.971,33.9447,33.9622,8100.0
2012-04-13 11:55:00,38.63,38.64,38.62,38.63,11700.0,33.9622,33.971,33.9534,33.9622,11700.0
2012-04-13 12:00:00,38.64,38.64,38.62,38.64,15600.0,33.971,33.971,33.9534,33.971,15600.0
2012-04-13 12:05:00,38.64,38.65,38.62,38.63,20400.0,33.971,33.9798,33.9534,33.9622,20400.0
2012-04-13 12:10:00,38.64,38.64,38.59,38.62,15900.0,33.971,33.971,33.9271,33.9534,15900.0
2012-04-13 12:15:00,38.63,38.66,38.61,38.65,14400.0,33.9622,33.9886,33.9447,33.9798,14400.0
2012-04-13 12:20:00,38.64,38.65,38.62,38.64,19200.0,33.971,33.9798,33.9534,33.971,19200.0
2012-04-13 12:25:00,38.64,38.69,38.63,38.69,17100.0,33.971,34.015,33.9622,34.015,17100.0
2012-04-13 12:30:00,38.67,38.73,38.67,38.73,11100.0,33.9974,34.0502,33.9974,34.0502,11100.0
2012-04-13 12:35:00,38.73,38.74,38.7,38.71,18300.0,34.0502,34.0589,34.0238,34.0326,18300.0
2012-04-13 12:40:00,38.71,38.73,38.68,38.72,27300.0,34.0326,34.0502,34.0062,34.0414,27300.0
2012-04-13 12:45:00,38.73,38.75,38.69,38.69,22800.0,34.0502,34.0677,34.015,34.015,22800.0
2012-04-13 12:50:00,38.69,38.72,38.68,38.69,30900.0,34.015,34.0414,34.0062,34.015,30900.0
2012-04-13 12:55:00,38.7,38.71,38.69,38.71,13500.0,34.0238,34.0326,34.015,34.0326,13500.0
2012-04-13 13:00:00,38.71,38.75,38.7,38.75,24300.0,34.0326,34.0677,34.0238,34.0677,24300.0
2012-04-13 13:05:00,38.74,38.79,38.74,38.77,17700.0,34.0589,34.1029,34.0589,34.0853,17700.0
2012-04-13 13:10:00,38.77,38.82,38.77,38.82,27900.0,34.0853,34.1293,34.0853,34.1293,27900.0
2012-04-13 13:15:00,38.81,38.84,38.79,38.8,29100.0,34.1205,34.1469,34.1029,34.1117,29100.0
2012-04-13 13:20:00,38.8,38.84,38.79,38.83,20100.0,34.1117,34.1469,34.1029,34.1381,20100.0
2012-04-13 13:25:00,38.84,38.87,38.83,38.87,73800.0,34.1469,34.1732,34.1381,34.1732,73800.0
2012-04-13 13:30:00,38.87,38.88,38.84,38.87,32400.0,34.1732,34.182,34.1469,34.1732,32400.0
2012-04-13 13:35:00,38.87,38.92,38.86,38.91,36600.0,34.1732,34.2172,34.1644,34.2084,36600.0
2012-04-13 13:40:00,38.92,38.93,38.85,38.93,35100.0,34.2172,34.226,34.1557,34.226,35100.0
2012-04-13 13:45:00,38.93,38.96,38.88,38.89,39300.0,34.226,34.2524,34.182,34.1908,39300.0
2012-04-13 13:50:00,38.9,38.92,38.89,38.92,15900.0,34.1996,34.2172,34.1908,34.2172,15900.0
2012-04-13 13:55:00,38.92,38.94,38.88,38.89,32400.0,34.2172,34.2348,34.182,34.1908,32400.0
2012-04-13 14:00:00,38.88,38.91,38.85,38.87,37200.0,34.182,34.2084,34.1557,34.1732,37200.0
2012-04-13 14:05:00,38.88,38.91,38.87,38.88,17100.0,34.182,34.2084,34.1732,34.182,17100.0
2012-04-13 14:10:00,38.88,38.9,38.86,38.87,23400.0,34.182,34.1996,34.1644,34.1732,23400.0
2012-04-13 14:15:00,38.87,38.91,38.86,38.91,22200.0,34.1732,34.2084,34.1644,34.2084,22200.0
2012-04-13 14:20:00,38.91,38.92,38.88,38.91,24600.0,34.2084,34.2172,34.182,34.2084,24600.0
2012-04-13 14:25:00,38.91,38.93,38.87,38.88,21300.0,34.2084,34.226,34.1732,34.182,21300.0
2012-04-13 14:30:00,38.88,38.92,38.88,38.9,23100.0,34.182,34.2172,34.182,34.1996,23100.0
2012-04-13 14:35:00,38.9,38.92,38.89,38.92,27900.0,34.1996,34.2172,34.1908,34.2172,27900.0
2012-04-13 14:40:00,38.92,38.92,38.9,38.92,24000.0,34.2172,34.2172,34.1996,34.2172,24000.0
2012-04-13 14:45:00,38.93,38.98,38.93,38.98,45900.0,34.226,34.2699,34.226,34.2699,45900.0
2012-04-13 14:50:00,38.98,39.01,38.96,39.0,51900.0,34.2699,34.2963,34.2524,34.2875,51900.0
2012-04-13 14:55:00,39.0,39.03,38.99,39.02,62700.0,34.2875,34.3139,34.2787,34.3051,62700.0
2012-04-13 15:00:00,39.01,39.01,38.95,38.98,43800.0,34.2963,34.2963,34.2436,34.2699,43800.0
2012-04-13 15:05:00,38.98,38.98,38.92,38.98,36600.0,34.2699,34.2699,34.2172,34.2699,36600.0
2012-04-13 15:10:00,38.99,38.99,38.93,38.93,37800.0,34.2787,34.2787,34.226,34.226,37800.0
2012-04-13 15:15:00,38.93,38.96,38.92,38.96,35100.0,34.226,34.2524,34.2172,34.2524,35100.0
2012-04-13 15:20:00,38.96,38.96,38.94,38.95,32100.0,34.2524,34.2524,34.2348,34.2436,32100.0
2012-04-13 15:25:00,38.95,38.95,38.89,38.91,56400.0,34.2436,34.2436,34.1908,34.2084,56400.0
2012-04-13 15:30:00,38.9,38.95,38.89,38.91,104100.0,34.1996,34.2436,34.1908,34.2084,104100.0
2012-04-13 15:35:00,38.9,38.94,38.9,38.94,68100.0,34.1996,34.2348,34.1996,34.2348,68100.0
2012-04-13 15:40:00,38.94,38.95,38.9,38.91,56400.0,34.2348,34.2436,34.1996,34.2084,56400.0
2012-04-13 15:45:00,38.91,38.91,38.82,38.88,93300.0,34.2084,34.2084,34.1293,34.182,93300.0
2012-04-13 15:50:00,38.88,38.9,38.86,38.89,87600.0,34.182,34.1996,34.1644,34.1908,87600.0
2012-04-13 15:55:00,38.89,38.91,38.86,38.89,201000.0,34.1908,34.2084,34.1644,34.1908,201000.0
2012-04-16 09:30:00,39.22,39.25,39.08,39.17,108300.0,34.4809,34.5073,34.3579,34.437,108300.0
2012-04-16 09:35:00,39.17,39.24,39.11,39.11,73500.0,34.437,34.4985,34.3842,34.3842,73500.0
2012-04-16 09:40:00,39.14,39.28,39.12,39.27,75000.0,34.4106,34.5337,34.393,34.5249,75000.0
2012-04-16 09:45:00,39.27,39.29,39.18,39.19,42000.0,34.5249,34.5425,34.4458,34.4546,42000.0
2012-04-16 09:50:00,39.18,39.19,39.03,39.12,39000.0,34.4458,34.4546,34.3139,34.393,39000.0
2012-04-16 09:55:00,39.12,39.19,39.07,39.11,41700.0,34.393,34.4546,34.3491,34.3842,41700.0
2012-04-16 10:00:00,39.1,39.11,38.93,38.95,30300.0,34.3754,34.3842,34.226,34.2436,30300.0
2012-04-16 10:05:00,38.94,39.0,38.91,38.92,73500.0,34.2348,34.2875,34.2084,34.2172,73500.0
2012-04-16 10:10:00,38.91,38.92,38.8,38.83,71100.0,34.2084,34.2172,34.1117,34.1381,71100.0
2012-04-16 10:15:00,38.83,38.84,38.73,38.74,124200.0,34.1381,34.1469,34.0502,34.0589,124200.0
2012-04-16 10:20:00,38.73,38.73,38.64,38.66,57300.0,34.0502,34.0502,33.971,33.9886,57300.0
2012-04-16 10:25:00,38.65,38.78,38.65,38.77,39300.0,33.9798,34.0941,33.9798,34.0853,39300.0
2012-04-16 10:30:00,38.77,38.86,38.76,38.84,35400.0,34.0853,34.1644,34.0765,34.1469,35400.0
2012-04-16 10:35:00,38.85,38.87,38.81,38.81,16200.0,34.1557,34.1732,34.1205,34.1205,16200.0
2012-04-16 10:40:00,38.82,38.92,38.81,38.88,61200.0,34.1293,34.2172,34.1205,34.182,61200.0
2012-04-16 10:45:00,38.88,39.02,38.88,39.01,163500.0,34.182,34.3051,34.182,34.2963,163500.0
2012-04-16 10:50:00,39.01,39.01,38.96,38.97,10800.0,34.2963,34.2963,34.2524,34.2612,10800.0
2012-04-16 10:55:00,38.98,39.01,38.94,38.95,19200.0,34.2699,34.2963,34.2348,34.2436,19200.0
2012-04-16 11:00:00,38.95,38.97,38.91,38.91,14400.0,34.2436,34.2612,34.2084,34.2084,14400.0
2012-04-16 11:05:00,38.88,38.96,38.88,38.96,20100.0,34.182,34.2524,34.182,34.2524,20100.0
2012-04-16 11:10:00,38.96,38.99,38.91,38.91,28200.0,34.2524,34.2787,34.2084,34.2084,28200.0
2012-04-16 11:15:00,38.91,38.92,38.83,38.83,33000.0,34.2084,34.2172,34.1381,34.1381,33000.0
2012-04-16 11:20:00,38.84,38.86,38.84,38.84,14100.0,34.1469,34.1644,34.1469,34.1469,14100.0
2012-04-16 11:25:00,38.83,38.88,38.83,38.85,18600.0,34.1381,34.182,34.1381,34.1557,18600.0
2012-04-16 11:30:00,38.85,38.85,38.78,38.8,96600.0,34.1557,34.1557,34.0941,34.1117,96600.0
2012-04-16 11:35:00,38.81,38.83,38.78,38.83,24000.0,34.1205,34.1381,34.0941,34.1381,24000.0
2012-04-16 11:40:00,38.83,38.89,38.82,38.86,35700.0,34.1381,34.1908,34.1293,34.1644,35700.0
2012-04-16 11:45:00,38.86,38.9,38.83,38.83,93900.0,34.1644,34.1996,34.1381,34.1381,93900.0
2012-04-16 11:50:00,38.84,38.88,38.83,38.84,20100.0,34.1469,34.182,34.1381,34.1469,20100.0
2012-04-16 11:55:00,38.85,38.89,38.85,38.89,3300.0,34.1557,34.1908,34.1557,34.1908,3300.0
2012-04-16 12:00:00,38.88,38.97,38.88,38.92,47100.0,34.182,34.2612,34.182,34.2172,47100.0
2012-04-16 12:05:00,38.92,38.93,38.9,38.91,98100.0,34.2172,34.226,34.1996,34.2084,98100.0
2012-04-16 12:10:00,38.92,38.93,38.9,38.93,14700.0,34.2172,34.226,34.1996,34.226,14700.0
2012-04-16 12:15:00,38.93,38.94,38.9,38.9,18600.0,34.226,34.2348,34.1996,34.1996,18600.0
2012-04-16 12:20:00,38.9,38.91,38.88,38.9,19200.0,34.1996,34.2084,34.182,34.1996,19200.0
2012-04-16 12:25:00,38.92,38.96,38.92,38.96,10200.0,34.2172,34.2524,34.2172,34.2524,10200.0
2012-04-16 12:30:00,38.95,38.96,38.89,38.9,21900.0,34.2436,34.2524,34.1908,34.1996,21900.0
2012-04-16 12:35:00,38.9,38.92,38.88,38.9,6000.0,34.1996,34.2172,34.182,34.1996,6000.0
2012-04-16 12:40:00,38.92,38.92,38.9,38.91,21300.0,34.2172,34.2172,34.1996,34.2084,21300.0
2012-04-16 12:45:00,38.91,38.94,38.9,38.93,21900.0,34.2084,34.2348,34.1996,34.226,21900.0
2012-04-16 12:50:00,38.93,38.93,38.9,38.91,15000.0,34.226,34.226,34.1996,34.2084,15000.0
2012-04-16 12:55:00,38.9,38.95,38.9,38.93,46500.0,34.1996,34.2436,34.1996,34.226,46500.0
2012-04-16 13:00:00,38.94,38.96,38.93,38.95,12600.0,34.2348,34.2524,34.226,34.2436,12600.0
2012-04-16 13:05:00,38.95,38.96,38.94,38.96,9600.0,34.2436,34.2524,34.2348,34.2524,9600.0
2012-04-16 13:10:00,38.96,38.96,38.93,38.94,11700.0,34.2524,34.2524,34.226,34.2348,11700.0
2012-04-16 13:15:00,38.96,39.0,38.96,38.96,20400.0,34.2524,34.2875,34.2524,34.2524,20400.0
2012-04-16 13:20:00,38.96,38.98,38.95,38.96,8400.0,34.2524,34.2699,34.2436,34.2524,8400.0
2012-04-16 13:25:00,38.97,38.97,38.93,38.94,30900.0,34.2612,34.2612,34.226,34.2348,30900.0
2012-04-16 13:30:00,38.94,38.95,38.92,38.94,22200.0,34.2348,34.2436,34.2172,34.2348,22200.0
2012-04-16 13:35:00,38.94,38.97,38.92,38.96,128400.0,34.2348,34.2612,34.2172,34.2524,128400.0
2012-04-16 13:40:00,38.96,38.98,38.94,38.95,100200.0,34.2524,34.2699,34.2348,34.2436,100200.0
2012-04-16 13:45:00,38.95,38.99,38.94,38.98,87000.0,34.2436,34.2787,34.2348,34.2699,87000.0
2012-04-16 13:50:00,38.99,39.01,38.98,38.99,14100.0,34.2787,34.2963,34.2699,34.2787,14100.0
2012-04-16 13:55:00,39.0,39.04,39.0,39.01,34800.0,34.2875,34.3227,34.2875,34.2963,34800.0
2012-04-16 14:00:00,39.01,39.03,38.99,39.01,120000.0,34.2963,34.3139,34.2787,34.2963,120000.0
2012-04-16 14:05:00,39.0,39.01,38.98,38.98,12600.0,34.2875,34.2963,34.2699,34.2699,12600.0
2012-04-16 14:10:00,38.98,39.06,38.98,39.06,21000.0,34.2699,34.3403,34.2699,34.3403,21000.0
2012-04-16 14:15:00,39.06,39.11,39.05,39.11,23700.0,34.3403,34.3842,34.3315,34.3842,23700.0
2012-04-16 14:20:00,39.11,39.11,39.05,39.05,35100.0,34.3842,34.3842,34.3315,34.3315,35100.0
2012-04-16 14:25:00,39.05,39.06,39.02,39.04,15600.0,34.3315,34.3403,34.3051,34.3227,15600.0
2012-04-16 14:30:00,39.04,39.06,39.01,39.04,36000.0,34.3227,34.3403,34.2963,34.3227,36000.0
2012-04-16 14:35:00,39.04,39.09,39.01,39.08,57600.0,34.3227,34.3667,34.2963,34.3579,57600.0
2012-04-16 14:40:00,39.07,39.08,39.06,39.08,9000.0,34.3491,34.3579,34.3403,34.3579,9000.0
2012-04-16 14:45:00,39.08,39.09,39.07,39.08,7800.0,34.3579,34.3667,34.3491,34.3579,7800.0
2012-04-16 14:50:00,39.1,39.13,39.1,39.11,14400.0,34.3754,34.4018,34.3754,34.3842,14400.0
2012-04-16 14:55:00,39.11,39.11,39.08,39.11,8700.0,34.3842,34.3842,34.3579,34.3842,8700.0
2012-04-16 15:00:00,39.12,39.13,39.04,39.04,13500.0,34.393,34.4018,34.3227,34.3227,13500.0
2012-04-16 15:05:00,39.05,39.06,39.02,39.05,15000.0,34.3315,34.3403,34.3051,34.3315,15000.0
2012-04-16 15:10:00,39.06,39.09,39.05,39.09,18600.0,34.3403,34.3667,34.3315,34.3667,18600.0
2012-04-16 15:15:00,39.09,39.09,39.07,39.08,15600.0,34.3667,34.3667,34.3491,34.3579,15600.0
2012-04-16 15:20:00,39.08,39.09,39.04,39.07,84600.0,34.3579,34.3667,34.3227,34.3491,84600.0
2012-04-16 15:25:00,39.07,39.08,39.04,39.08,13800.0,34.3491,34.3579,34.3227,34.3579,13800.0
2012-04-16 15:30:00,39.07,39.09,39.06,39.07,73500.0,34.3491,34.3667,34.3403,34.3491,73500.0
2012-04-16 15:35:00,39.07,39.13,39.07,39.11,78300.0,34.3491,34.4018,34.3491,34.3842,78300.0
2012-04-16 15:40:00,39.12,39.15,39.09,39.14,63900.0,34.393,34.4194,34.3667,34.4106,63900.0
2012-04-16 15:45:00,39.14,39.15,39.09,39.1,70200.0,34.4106,34.4194,34.3667,34.3754,70200.0
2012-04-16 15:50:00,39.09,39.13,39.08,39.13,93900.0,34.3667,34.4018,34.3579,34.4018,93900.0
2012-04-16 15:55:00,39.12,39.15,39.07,39.12,189300.0,34.393,34.4194,34.3491,34.393,189300.0
2012-04-17 09:30:00,39.31,39.33,39.14,39.25,87600.0,34.5601,34.5777,34.4106,34.5073,87600.0
2012-04-17 09:35:00,39.21,39.3,39.21,39.29,43200.0,34.4722,34.5513,34.4722,34.5425,43200.0
2012-04-17 09:40:00,39.29,39.36,39.28,39.29,81900.0,34.5425,34.604,34.5337,34.5425,81900.0
2012-04-17 09:45:00,39.29,39.35,39.27,39.34,23100.0,34.5425,34.5952,34.5249,34.5864,23100.0
2012-04-17 09:50:00,39.33,39.35,39.16,39.17,67800.0,34.5777,34.5952,34.4282,34.437,67800.0
2012-04-17 09:55:00,39.18,39.2,39.02,39.05,179700.0,34.4458,34.4634,34.3051,34.3315,179700.0
2012-04-17 10:00:00,39.07,39.16,39.0,39.02,54300.0,34.3491,34.4282,34.2875,34.3051,54300.0
2012-04-17 10:05:00,39.02,39.12,39.01,39.1,32700.0,34.3051,34.393,34.2963,34.3754,32700.0
2012-04-17 10:10:00,39.11,39.11,39.0,39.08,91800.0,34.3842,34.3842,34.2875,34.3579,91800.0
2012-04-17 10:15:00,39.06,39.13,39.06,39.13,17700.0,34.3403,34.4018,34.3403,34.4018,17700.0
2012-04-17 10:20:00,39.11,39.11,39.09,39.1,13500.0,34.3842,34.3842,34.3667,34.3754,13500.0
2012-04-17 10:25:00,39.09,39.13,39.08,39.13,21000.0,34.3667,34.4018,34.3579,34.4018,21000.0
2012-04-17 10:30:00,39.13,39.15,39.1,39.11,22200.0,34.4018,34.4194,34.3754,34.3842,22200.0
2012-04-17 10:35:00,39.1,39.11,39.08,39.1,10200.0,34.3754,34.3842,34.3579,34.3754,10200.0
2012-04-17 10:40:00,39.11,39.22,39.11,39.21,50400.0,34.3842,34.4809,34.3842,34.4722,50400.0
2012-04-17 10:45:00,39.22,39.23,39.17,39.17,19500.0,34.4809,34.4897,34.437,34.437,19500.0
2012-04-17 10:50:00,39.17,39.21,39.13,39.2,40200.0,34.437,34.4722,34.4018,34.4634,40200.0
2012-04-17 10:55:00,39.19,39.23,39.17,39.23,38400.0,34.4546,34.4897,34.437,34.4897,38400.0
2012-04-17 11:00:00,39.22,39.31,39.22,39.3,31800.0,34.4809,34.5601,34.4809,34.5513,31800.0
2012-04-17 11:05:00,39.32,39.36,39.3,39.33,18900.0,34.5689,34.604,34.5513,34.5777,18900.0
2012-04-17 11:10:00,39.32,39.33,39.25,39.28,30000.0,34.5689,34.5777,34.5073,34.5337,30000.0
2012-04-17 11:15:00,39.27,39.3,39.27,39.3,10500.0,34.5249,34.5513,34.5249,34.5513,10500.0
2012-04-17 11:20:00,39.3,39.36,39.3,39.35,35100.0,34.5513,34.604,34.5513,34.5952,35100.0
2012-04-17 11:25:00,39.36,39.42,39.36,39.41,109800.0,34.604,34.6568,34.604,34.648,109800.0
2012-04-17 11:30:00,39.39,39.4,39.34,39.36,24900.0,34.6304,34.6392,34.5864,34.604,24900.0
2012-04-17 11:35:00,39.35,39.37,39.34,39.34,15900.0,34.5952,34.6128,34.5864,34.5864,15900.0
2012-04-17 11:40:00,39.35,39.39,39.34,39.37,31800.0,34.5952,34.6304,34.5864,34.6128,31800.0
2012-04-17 11:45:00,39.37,39.38,39.35,39.35,10200.0,34.6128,34.6216,34.5952,34.5952,10200.0
2012-04-17 11:50:00,39.35,39.38,39.35,39.37,18300.0,34.5952,34.6216,34.5952,34.6128,18300.0
2012-04-17 11:55:00,39.38,39.43,39.38,39.42,25500.0,34.6216,34.6656,34.6216,34.6568,25500.0
2012-04-17 12:00:00,39.42,39.44,39.41,39.43,18600.0,34.6568,34.6744,34.648,34.6656,18600.0
2012-04-17 12:05:00,39.43,39.43,39.39,39.39,11100.0,34.6656,34.6656,34.6304,34.6304,11100.0
2012-04-17 12:10:00,39.38,39.4,39.37,39.38,13500.0,34.6216,34.6392,34.6128,34.6216,13500.0
2012-04-17 12:15:00,39.36,39.43,39.33,39.42,55200.0,34.604,34.6656,34.5777,34.6568,55200.0
2012-04-17 12:20:00,39.42,39.46,39.42,39.45,19800.0,34.6568,34.6919,34.6568,34.6832,19800.0
2012-04-17 12:25:00,39.46,39.48,39.44,39.45,27900.0,34.6919,34.7095,34.6744,34.6832,27900.0
2012-04-17 12:30:00,39.44,39.44,39.41,39.42,45300.0,34.6744,34.6744,34.648,34.6568,45300.0
2012-04-17 12:35:00,39.43,39.44,39.41,39.42,20400.0,34.6656,34.6744,34.648,34.6568,20400.0
2012-04-17 12:40:00,39.43,39.47,39.43,39.47,6600.0,34.6656,34.7007,34.6656,34.7007,6600.0
2012-04-17 12:45:00,39.47,39.47,39.44,39.44,6000.0,34.7007,34.7007,34.6744,34.6744,6000.0
2012-04-17 12:50:00,39.45,39.46,39.44,39.45,6000.0,34.6832,34.6919,34.6744,34.6832,6000.0
2012-04-17 12:55:00,39.45,39.46,39.45,39.46,4500.0,34.6832,34.6919,34.6832,34.6919,4500.0
2012-04-17 13:00:00,39.47,39.47,39.42,39.43,18300.0,34.7007,34.7007,34.6568,34.6656,18300.0
2012-04-17 13:05:00,39.43,39.44,39.41,39.42,12600.0,34.6656,34.6744,34.648,34.6568,12600.0
2012-04-17 13:10:00,39.43,39.44,39.41,39.41,13800.0,34.6656,34.6744,34.648,34.648,13800.0
2012-04-17 13:15:00,39.43,39.44,39.41,39.41,21000.0,34.6656,34.6744,34.648,34.648,21000.0
2012-04-17 13:20:00,39.41,39.43,39.4,39.4,18000.0,34.648,34.6656,34.6392,34.6392,18000.0
2012-04-17 13:25:00,39.4,39.43,39.4,39.41,15300.0,34.6392,34.6656,34.6392,34.648,15300.0
2012-04-17 13:30:00,39.43,39.43,39.38,39.38,16500.0,34.6656,34.6656,34.6216,34.6216,16500.0
2012-04-17 13:35:00,39.38,39.41,39.36,39.41,19500.0,34.6216,34.648,34.604,34.648,19500.0
2012-04-17 13:40:00,39.4,39.41,39.36,39.36,21300.0,34.6392,34.648,34.604,34.604,21300.0
2012-04-17 13:45:00,39.36,39.38,39.35,39.35,15300.0,34.604,34.6216,34.5952,34.5952,15300.0
2012-04-17 13:50:00,39.35,39.35,39.33,39.34,19200.0,34.5952,34.5952,34.5777,34.5864,19200.0
2012-04-17 13:55:00,39.34,39.36,39.31,39.32,38400.0,34.5864,34.604,34.5601,34.5689,38400.0
2012-04-17 14:00:00,39.31,39.36,39.31,39.35,18000.0,34.5601,34.604,34.5601,34.5952,18000.0
2012-04-17 14:05:00,39.34,39.36,39.34,39.35,13200.0,34.5864,34.604,34.5864,34.5952,13200.0
2012-04-17 14:10:00,39.35,39.36,39.33,39.34,23700.0,34.5952,34.604,34.5777,34.5864,23700.0
2012-04-17 14:15:00,39.34,39.34,39.32,39.34,21600.0,34.5864,34.5864,34.5689,34.5864,21600.0
2012-04-17 14:20:00,39.35,39.36,39.33,39.34,23100.0,34.5952,34.604,34.5777,34.5864,23100.0
2012-04-17 14:25:00,39.34,39.36,39.32,39.34,26100.0,34.5864,34.604,34.5689,34.5864,26100.0
2012-04-17 14:30:00,39.34,39.36,39.33,39.35,15900.0,34.5864,34.604,34.5777,34.5952,15900.0
2012-04-17 14:35:00,39.33,39.34,39.31,39.31,16200.0,34.5777,34.5864,34.5601,34.5601,16200.0
2012-04-17 14:40:00,39.31,39.31,39.28,39.28,6300.0,34.5601,34.5601,34.5337,34.5337,6300.0
2012-04-17 14:45:00,39.3,39.31,39.27,39.27,15000.0,34.5513,34.5601,34.5249,34.5249,15000.0
2012-04-17 14:50:00,39.26,39.29,39.26,39.27,19200.0,34.5161,34.5425,34.5161,34.5249,19200.0
2012-04-17 14:55:00,39.28,39.28,39.24,39.27,26700.0,34.5337,34.5337,34.4985,34.5249,26700.0
2012-04-17 15:00:00,39.27,39.28,39.27,39.27,12000.0,34.5249,34.5337,34.5249,34.5249,12000.0
2012-04-17 15:05:00,39.28,39.28,39.24,39.27,15000.0,34.5337,34.5337,34.4985,34.5249,15000.0
2012-04-17 15:10:00,39.27,39.28,39.26,39.26,15000.0,34.5249,34.5337,34.5161,34.5161,15000.0
2012-04-17 15:15:00,39.27,39.27,39.26,39.27,17700.0,34.5249,34.5249,34.5161,34.5249,17700.0
2012-04-17 15:20:00,39.26,39.28,39.24,39.28,24600.0,34.5161,34.5337,34.4985,34.5337,24600.0
2012-04-17 15:25:00,39.28,39.31,39.25,39.31,24900.0,34.5337,34.5601,34.5073,34.5601,24900.0
2012-04-17 15:30:00,39.31,39.31,39.24,39.24,43200.0,34.5601,34.5601,34.4985,34.4985,43200.0
2012-04-17 15:35:00,39.24,39.25,39.21,39.23,57900.0,34.4985,34.5073,34.4722,34.4897,57900.0
2012-04-17 15:40:00,39.21,39.26,39.21,39.24,49500.0,34.4722,34.5161,34.4722,34.4985,49500.0
2012-04-17 15:45:00,39.25,39.25,39.19,39.23,95100.0,34.5073,34.5073,34.4546,34.4897,95100.0
2012-04-17 15:50:00,39.23,39.27,39.22,39.24,68400.0,34.4897,34.5249,34.4809,34.4985,68400.0
2012-04-17 15:55:00,39.24,39.25,39.21,39.21,115500.0,34.4985,34.5073,34.4722,34.4722,115500.0
2012-04-18 09:30:00,39.07,39.13,38.88,38.89,108600.0,34.3491,34.4018,34.182,34.1908,108600.0
2012-04-18 09:35:00,38.91,38.96,38.88,38.94,80400.0,34.2084,34.2524,34.182,34.2348,80400.0
2012-04-18 09:40:00,38.94,39.0,38.9,38.95,47100.0,34.2348,34.2875,34.1996,34.2436,47100.0
2012-04-18 09:45:00,38.95,38.97,38.91,38.95,30900.0,34.2436,34.2612,34.2084,34.2436,30900.0
2012-04-18 09:50:00,38.96,39.03,38.95,39.01,93000.0,34.2524,34.3139,34.2436,34.2963,93000.0
2012-04-18 09:55:00,39.01,39.05,38.99,39.01,49800.0,34.2963,34.3315,34.2787,34.2963,49800.0
2012-04-18 10:00:00,39.01,39.03,38.97,39.0,89100.0,34.2963,34.3139,34.2612,34.2875,89100.0
2012-04-18 10:05:00,39.01,39.05,38.98,39.04,59400.0,34.2963,34.3315,34.2699,34.3227,59400.0
2012-04-18 10:10:00,39.03,39.05,38.96,39.02,55800.0,34.3139,34.3315,34.2524,34.3051,55800.0
2012-04-18 10:15:00,39.05,39.12,39.04,39.11,43800.0,34.3315,34.393,34.3227,34.3842,43800.0
2012-04-18 10:20:00,39.11,39.12,39.06,39.12,24000.0,34.3842,34.393,34.3403,34.393,24000.0
2012-04-18 10:25:00,39.11,39.13,39.05,39.09,33300.0,34.3842,34.4018,34.3315,34.3667,33300.0
2012-04-18 10:30:00,39.07,39.1,39.05,39.09,25800.0,34.3491,34.3754,34.3315,34.3667,25800.0
2012-04-18 10:35:00,39.1,39.17,39.1,39.15,18000.0,34.3754,34.437,34.3754,34.4194,18000.0
2012-04-18 10:40:00,39.15,39.2,39.14,39.2,20700.0,34.4194,34.4634,34.4106,34.4634,20700.0
2012-04-18 10:45:00,39.19,39.23,39.19,39.23,18000.0,34.4546,34.4897,34.4546,34.4897,18000.0
2012-04-18 10:50:00,39.23,39.23,39.18,39.2,20700.0,34.4897,34.4897,34.4458,34.4634,20700.0
2012-04-18 10:55:00,39.2,39.22,39.17,39.19,9600.0,34.4634,34.4809,34.437,34.4546,9600.0
2012-04-18 11:00:00,39.19,39.21,39.19,39.21,4500.0,34.4546,34.4722,34.4546,34.4722,4500.0
2012-04-18 11:05:00,39.2,39.2,39.13,39.14,22500.0,34.4634,34.4634,34.4018,34.4106,22500.0
2012-04-18 11:10:00,39.15,39.15,39.08,39.1,24600.0,34.4194,34.4194,34.3579,34.3754,24600.0
2012-04-18 11:15:00,39.09,39.17,39.08,39.15,36900.0,34.3667,34.437,34.3579,34.4194,36900.0
2012-04-18 11:20:00,39.15,39.17,39.13,39.17,15600.0,34.4194,34.437,34.4018,34.437,15600.0
2012-04-18 11:25:00,39.17,39.17,39.09,39.1,14100.0,34.437,34.437,34.3667,34.3754,14100.0
2012-04-18 11:30:00,39.11,39.13,39.1,39.1,40200.0,34.3842,34.4018,34.3754,34.3754,40200.0
2012-04-18 11:35:00,39.11,39.13,39.1,39.13,8400.0,34.3842,34.4018,34.3754,34.4018,8400.0
2012-04-18 11:40:00,39.11,39.13,39.11,39.12,25200.0,34.3842,34.4018,34.3842,34.393,25200.0
2012-04-18 11:45:00,39.1,39.13,39.09,39.1,12900.0,34.3754,34.4018,34.3667,34.3754,12900.0
2012-04-18 11:50:00,39.1,39.12,39.09,39.11,21900.0,34.3754,34.393,34.3667,34.3842,21900.0
2012-04-18 11:55:00,39.11,39.12,39.06,39.1,32700.0,34.3842,34.393,34.3403,34.3754,32700.0
2012-04-18 12:00:00,39.09,39.11,39.07,39.11,22500.0,34.3667,34.3842,34.3491,34.3842,22500.0
2012-04-18 12:05:00,39.1,39.18,39.1,39.17,24600.0,34.3754,34.4458,34.3754,34.437,24600.0
2012-04-18 12:10:00,39.17,39.17,39.13,39.16,23100.0,34.437,34.437,34.4018,34.4282,23100.0
2012-04-18 12:15:00,39.16,39.17,39.14,39.17,16800.0,34.4282,34.437,34.4106,34.437,16800.0
2012-04-18 12:20:00,39.16,39.18,39.16,39.18,27600.0,34.4282,34.4458,34.4282,34.4458,27600.0
2012-04-18 12:25:00,39.18,39.18,39.11,39.11,21600.0,34.4458,34.4458,34.3842,34.3842,21600.0
2012-04-18 12:30:00,39.12,39.12,39.09,39.11,23400.0,34.393,34.393,34.3667,34.3842,23400.0
2012-04-18 12:35:00,39.1,39.11,39.05,39.1,23400.0,34.3754,34.3842,34.3315,34.3754,23400.0
2012-04-18 12:40:00,39.09,39.11,39.07,39.09,12900.0,34.3667,34.3842,34.3491,34.3667,12900.0
2012-04-18 12:45:00,39.1,39.1,39.05,39.06,46800.0,34.3754,34.3754,34.3315,34.3403,46800.0
2012-04-18 12:50:00,39.06,39.06,39.03,39.05,17700.0,34.3403,34.3403,34.3139,34.3315,17700.0
2012-04-18 12:55:00,39.05,39.09,39.05,39.06,16800.0,34.3315,34.3667,34.3315,34.3403,16800.0
2012-04-18 13:00:00,39.06,39.08,39.06,39.07,21000.0,34.3403,34.3579,34.3403,34.3491,21000.0
2012-04-18 13:05:00,39.07,39.08,39.06,39.08,28500.0,34.3491,34.3579,34.3403,34.3579,28500.0
2012-04-18 13:10:00,39.08,39.09,39.05,39.06,21600.0,34.3579,34.3667,34.3315,34.3403,21600.0
2012-04-18 13:15:00,39.08,39.1,39.06,39.08,9300.0,34.3579,34.3754,34.3403,34.3579,9300.0
2012-04-18 13:20:00,39.09,39.11,39.08,39.1,31200.0,34.3667,34.3842,34.3579,34.3754,31200.0
2012-04-18 13:25:00,39.11,39.11,39.02,39.03,28500.0,34.3842,34.3842,34.3051,34.3139,28500.0
2012-04-18 13:30:00,39.03,39.1,39.03,39.07,25800.0,34.3139,34.3754,34.3139,34.3491,25800.0
2012-04-18 13:35:00,39.05,39.07,39.01,39.01,21600.0,34.3315,34.3491,34.2963,34.2963,21600.0
2012-04-18 13:40:00,39.01,39.04,38.99,39.03,22500.0,34.2963,34.3227,34.2787,34.3139,22500.0
2012-04-18 13:45:00,39.02,39.03,38.98,38.99,23100.0,34.3051,34.3139,34.2699,34.2787,23100.0
2012-04-18 13:50:00,38.99,39.03,38.98,39.0,45600.0,34.2787,34.3139,34.2699,34.2875,45600.0
2012-04-18 13:55:00,39.0,39.0,38.95,38.97,36000.0,34.2875,34.2875,34.2436,34.2612,36000.0
2012-04-18 14:00:00,38.97,39.02,38.96,39.02,18300.0,34.2612,34.3051,34.2524,34.3051,18300.0
2012-04-18 14:05:00,39.01,39.08,39.01,39.06,41700.0,34.2963,34.3579,34.2963,34.3403,41700.0
2012-04-18 14:10:00,39.05,39.06,39.04,39.05,26100.0,34.3315,34.3403,34.3227,34.3315,26100.0
2012-04-18 14:15:00,39.05,39.07,39.02,39.07,17100.0,34.3315,34.3491,34.3051,34.3491,17100.0
2012-04-18 14:20:00,39.08,39.14,39.08,39.1,26400.0,34.3579,34.4106,34.3579,34.3754,26400.0
2012-04-18 14:25:00,39.1,39.15,39.07,39.11,21900.0,34.3754,34.4194,34.3491,34.3842,21900.0
2012-04-18 14:30:00,39.11,39.12,39.09,39.1,16800.0,34.3842,34.393,34.3667,34.3754,16800.0
2012-04-18 14:35:00,39.1,39.11,39.08,39.1,20700.0,34.3754,34.3842,34.3579,34.3754,20700.0
2012-04-18 14:40:00,39.1,39.11,39.08,39.1,19200.0,34.3754,34.3842,34.3579,34.3754,19200.0
2012-04-18 14:45:00,39.1,39.11,39.06,39.08,20400.0,34.3754,34.3842,34.3403,34.3579,20400.0
2012-04-18 14:50:00,39.08,39.12,39.08,39.11,19800.0,34.3579,34.393,34.3579,34.3842,19800.0
2012-04-18 14:55:00,39.1,39.11,39.07,39.09,15000.0,34.3754,34.3842,34.3491,34.3667,15000.0
2012-04-18 15:00:00,39.1,39.19,39.1,39.19,39600.0,34.3754,34.4546,34.3754,34.4546,39600.0
2012-04-18 15:05:00,39.18,39.2,39.16,39.16,23400.0,34.4458,34.4634,34.4282,34.4282,23400.0
2012-04-18 15:10:00,39.17,39.17,39.13,39.15,17100.0,34.437,34.437,34.4018,34.4194,17100.0
2012-04-18 15:15:00,39.17,39.17,39.16,39.16,22800.0,34.437,34.437,34.4282,34.4282,22800.0
2012-04-18 15:20:00,39.17,39.21,39.15,39.21,28200.0,34.437,34.4722,34.4194,34.4722,28200.0
2012-04-18 15:25:00,39.21,39.22,39.12,39.13,70500.0,34.4722,34.4809,34.393,34.4018,70500.0
2012-04-18 15:30:00,39.14,39.15,39.12,39.13,40500.0,34.4106,34.4194,34.393,34.4018,40500.0
2012-04-18 15:35:00,39.12,39.14,39.1,39.13,56700.0,34.393,34.4106,34.3754,34.4018,56700.0
2012-04-18 15:40:00,39.13,39.14,39.07,39.08,53400.0,34.4018,34.4106,34.3491,34.3579,53400.0
2012-04-18 15:45:00,39.09,39.13,39.07,39.09,133200.0,34.3667,34.4018,34.3491,34.3667,133200.0
2012-04-18 15:50:00,39.09,39.11,39.06,39.11,100200.0,34.3667,34.3842,34.3403,34.3842,100200.0
2012-04-18 15:55:00,39.1,39.12,38.99,39.05,278400.0,34.3754,34.393,34.2787,34.3315,278400.0
2012-04-19 09:30:00,38.97,39.13,38.27,38.49,231000.0,34.2612,34.4018,33.6457,33.8392,231000.0
2012-04-19 09:35:00,38.5,38.5,38.33,38.5,71100.0,33.8479,33.8479,33.6985,33.8479,71100.0
2012-04-19 09:40:00,38.46,38.83,38.46,38.77,64200.0,33.8128,34.1381,33.8128,34.0853,64200.0
2012-04-19 09:45:00,38.81,39.08,38.72,38.96,50400.0,34.1205,34.3579,34.0414,34.2524,50400.0
2012-04-19 09:50:00,38.94,39.16,38.66,38.68,126900.0,34.2348,34.4282,33.9886,34.0062,126900.0
2012-04-19 09:55:00,38.67,38.95,38.66,38.95,80700.0,33.9974,34.2436,33.9886,34.2436,80700.0
2012-04-19 10:00:00,38.92,38.94,38.69,38.78,66900.0,34.2172,34.2348,34.015,34.0941,66900.0
2012-04-19 10:05:00,38.72,38.91,38.7,38.84,17700.0,34.0414,34.2084,34.0238,34.1469,17700.0
2012-04-19 10:10:00,38.81,38.91,38.74,38.9,20400.0,34.1205,34.2084,34.0589,34.1996,20400.0
2012-04-19 10:15:00,38.88,38.89,38.68,38.82,39600.0,34.182,34.1908,34.0062,34.1293,39600.0
2012-04-19 10:20:00,38.8,38.94,38.78,38.93,18000.0,34.1117,34.2348,34.0941,34.226,18000.0
2012-04-19 10:25:00,38.92,38.92,38.83,38.88,19200.0,34.2172,34.2172,34.1381,34.182,19200.0
2012-04-19 10:30:00,38.9,39.12,38.89,39.12,44400.0,34.1996,34.393,34.1908,34.393,44400.0
2012-04-19 10:35:00,39.12,39.23,39.1,39.15,56400.0,34.393,34.4897,34.3754,34.4194,56400.0
2012-04-19 10:40:00,39.15,39.26,39.13,39.26,77700.0,34.4194,34.5161,34.4018,34.5161,77700.0
2012-04-19 10:45:00,39.26,39.28,39.16,39.18,32100.0,34.5161,34.5337,34.4282,34.4458,32100.0
2012-04-19 10:50:00,39.18,39.25,39.14,39.16,36600.0,34.4458,34.5073,34.4106,34.4282,36600.0
2012-04-19 10:55:00,39.17,39.23,39.15,39.16,49500.0,34.437,34.4897,34.4194,34.4282,49500.0
2012-04-19 11:00:00,39.18,39.18,39.08,39.08,58200.0,34.4458,34.4458,34.3579,34.3579,58200.0
2012-04-19 11:05:00,39.08,39.15,39.06,39.07,48900.0,34.3579,34.4194,34.3403,34.3491,48900.0
2012-04-19 11:10:00,39.08,39.08,38.97,38.97,36600.0,34.3579,34.3579,34.2612,34.2612,36600.0
2012-04-19 11:15:00,38.99,39.05,38.97,39.03,24600.0,34.2787,34.3315,34.2612,34.3139,24600.0
2012-04-19 11:20:00,39.02,39.06,39.02,39.04,14700.0,34.3051,34.3403,34.3051,34.3227,14700.0
2012-04-19 11:25:00,39.04,39.12,39.04,39.09,21600.0,34.3227,34.393,34.3227,34.3667,21600.0
2012-04-19 11:30:00,39.1,39.11,39.04,39.08,17100.0,34.3754,34.3842,34.3227,34.3579,17100.0
2012-04-19 11:35:00,39.08,39.11,39.08,39.09,5400.0,34.3579,34.3842,34.3579,34.3667,5400.0
2012-04-19 11:40:00,39.1,39.17,39.1,39.17,10800.0,34.3754,34.437,34.3754,34.437,10800.0
2012-04-19 11:45:00,39.17,39.31,39.14,39.3,46200.0,34.437,34.5601,34.4106,34.5513,46200.0
2012-04-19 11:50:00,39.3,39.34,39.16,39.21,45900.0,34.5513,34.5864,34.4282,34.4722,45900.0
2012-04-19 11:55:00,39.21,39.23,39.19,39.2,7500.0,34.4722,34.4897,34.4546,34.4634,7500.0
2012-04-19 12:00:00,39.19,39.2,39.02,39.03,20700.0,34.4546,34.4634,34.3051,34.3139,20700.0
2012-04-19 12:05:00,39.02,39.02,38.8,38.93,131100.0,34.3051,34.3051,34.1117,34.226,131100.0
2012-04-19 12:10:00,38.92,39.01,38.92,38.95,22800.0,34.2172,34.2963,34.2172,34.2436,22800.0
2012-04-19 12:15:00,38.95,38.97,38.9,38.91,15600.0,34.2436,34.2612,34.1996,34.2084,15600.0
2012-04-19 12:20:00,38.94,39.03,38.92,38.98,12900.0,34.2348,34.3139,34.2172,34.2699,12900.0
2012-04-19 12:25:00,38.98,38.98,38.91,38.94,10500.0,34.2699,34.2699,34.2084,34.2348,10500.0
2012-04-19 12:30:00,38.93,38.93,38.88,38.9,15300.0,34.226,34.226,34.182,34.1996,15300.0
2012-04-19 12:35:00,38.89,38.91,38.86,38.9,16500.0,34.1908,34.2084,34.1644,34.1996,16500.0
2012-04-19 12:40:00,38.92,38.96,38.91,38.94,12300.0,34.2172,34.2524,34.2084,34.2348,12300.0
2012-04-19 12:45:00,38.95,38.99,38.95,38.97,11400.0,34.2436,34.2787,34.2436,34.2612,11400.0
2012-04-19 12:50:00,38.97,39.01,38.97,39.0,16800.0,34.2612,34.2963,34.2612,34.2875,16800.0
2012-04-19 12:55:00,38.99,39.0,38.96,38.96,8400.0,34.2787,34.2875,34.2524,34.2524,8400.0
2012-04-19 13:00:00,38.96,39.03,38.96,39.03,8700.0,34.2524,34.3139,34.2524,34.3139,8700.0
2012-04-19 13:05:00,39.03,39.03,38.95,38.98,21300.0,34.3139,34.3139,34.2436,34.2699,21300.0
2012-04-19 13:10:00,38.98,38.98,38.91,38.91,14100.0,34.2699,34.2699,34.2084,34.2084,14100.0
2012-04-19 13:15:00,38.92,38.97,38.91,38.92,11700.0,34.2172,34.2612,34.2084,34.2172,11700.0
2012-04-19 13:20:00,38.92,38.93,38.85,38.91,25200.0,34.2172,34.226,34.1557,34.2084,25200.0
2012-04-19 13:25:00,38.91,38.92,38.88,38.91,14100.0,34.2084,34.2172,34.182,34.2084,14100.0
2012-04-19 13:30:00,38.92,38.93,38.89,38.91,11700.0,34.2172,34.226,34.1908,34.2084,11700.0
2012-04-19 13:35:00,38.92,38.92,38.85,38.86,12600.0,34.2172,34.2172,34.1557,34.1644,12600.0
2012-04-19 13:40:00,38.87,38.91,38.87,38.87,12900.0,34.1732,34.2084,34.1732,34.1732,12900.0
2012-04-19 13:45:00,38.85,38.87,38.84,38.85,17100.0,34.1557,34.1732,34.1469,34.1557,17100.0
2012-04-19 13:50:00,38.85,38.9,38.85,38.88,13200.0,34.1557,34.1996,34.1557,34.182,13200.0
2012-04-19 13:55:00,38.85,38.87,38.8,38.81,18600.0,34.1557,34.1732,34.1117,34.1205,18600.0
2012-04-19 14:00:00,38.81,38.85,38.8,38.85,21300.0,34.1205,34.1557,34.1117,34.1557,21300.0
2012-04-19 14:05:00,38.84,38.89,38.84,38.89,11100.0,34.1469,34.1908,34.1469,34.1908,11100.0
2012-04-19 14:10:00,38.89,38.92,38.87,38.92,12300.0,34.1908,34.2172,34.1732,34.2172,12300.0
2012-04-19 14:15:00,38.92,38.92,38.85,38.87,9600.0,34.2172,34.2172,34.1557,34.1732,9600.0
2012-04-19 14:20:00,38.87,38.89,38.86,38.88,12600.0,34.1732,34.1908,34.1644,34.182,12600.0
2012-04-19 14:25:00,38.89,38.9,38.84,38.87,9300.0,34.1908,34.1996,34.1469,34.1732,9300.0
2012-04-19 14:30:00,38.88,38.88,38.8,38.8,14100.0,34.182,34.182,34.1117,34.1117,14100.0
2012-04-19 14:35:00,38.8,38.8,38.76,38.76,21000.0,34.1117,34.1117,34.0765,34.0765,21000.0
2012-04-19 14:40:00,38.76,38.76,38.71,38.75,32400.0,34.0765,34.0765,34.0326,34.0677,32400.0
2012-04-19 14:45:00,38.75,38.77,38.68,38.77,18000.0,34.0677,34.0853,34.0062,34.0853,18000.0
2012-04-19 14:50:00,38.77,38.77,38.69,38.72,23100.0,34.0853,34.0853,34.015,34.0414,23100.0
2012-04-19 14:55:00,38.73,38.75,38.68,38.71,34200.0,34.0502,34.0677,34.0062,34.0326,34200.0
2012-04-19 15:00:00,38.72,38.84,38.72,38.83,36300.0,34.0414,34.1469,34.0414,34.1381,36300.0
2012-04-19 15:05:00,38.82,38.86,38.78,38.78,46800.0,34.1293,34.1644,34.0941,34.0941,46800.0
2012-04-19 15:10:00,38.8,38.82,38.69,38.72,68100.0,34.1117,34.1293,34.015,34.0414,68100.0
2012-04-19 15:15:00,38.7,38.79,38.7,38.79,33000.0,34.0238,34.1029,34.0238,34.1029,33000.0
2012-04-19 15:20:00,38.8,38.83,38.77,38.78,38100.0,34.1117,34.1381,34.0853,34.0941,38100.0
2012-04-19 15:25:00,38.78,38.81,38.76,38.77,59100.0,34.0941,34.1205,34.0765,34.0853,59100.0
2012-04-19 15:30:00,38.78,38.95,38.77,38.93,133800.0,34.0941,34.2436,34.0853,34.226,133800.0
2012-04-19 15:35:00,38.93,38.95,38.91,38.93,51300.0,34.226,34.2436,34.2084,34.226,51300.0
2012-04-19 15:40:00,38.92,38.93,38.88,38.88,67500.0,34.2172,34.226,34.182,34.182,67500.0
2012-04-19 15:45:00,38.9,39.0,38.89,38.95,101400.0,34.1996,34.2875,34.1908,34.2436,101400.0
2012-04-19 15:50:00,38.95,38.96,38.9,38.95,107400.0,34.2436,34.2524,34.1996,34.2436,107400.0
2012-04-19 15:55:00,38.95,38.95,38.87,38.91,150300.0,34.2436,34.2436,34.1732,34.2084,150300.0
2012-04-20 09:30:00,38.96,39.21,38.96,39.12,250200.0,34.2524,34.4722,34.2524,34.393,250200.0
2012-04-20 09:35:00,39.13,39.31,39.12,39.22,54600.0,34.4018,34.5601,34.393,34.4809,54600.0
2012-04-20 09:40:00,39.18,39.22,39.05,39.13,57000.0,34.4458,34.4809,34.3315,34.4018,57000.0
2012-04-20 09:45:00,39.15,39.16,39.07,39.08,30300.0,34.4194,34.4282,34.3491,34.3579,30300.0
2012-04-20 09:50:00,39.08,39.17,39.07,39.1,50400.0,34.3579,34.437,34.3491,34.3754,50400.0
2012-04-20 09:55:00,39.11,39.11,39.02,39.04,42600.0,34.3842,34.3842,34.3051,34.3227,42600.0
2012-04-20 10:00:00,39.03,39.27,39.01,39.27,63600.0,34.3139,34.5249,34.2963,34.5249,63600.0
2012-04-20 10:05:00,39.27,39.4,39.27,39.37,72000.0,34.5249,34.6392,34.5249,34.6128,72000.0
2012-04-20 10:10:00,39.34,39.37,39.3,39.33,26400.0,34.5864,34.6128,34.5513,34.5777,26400.0
2012-04-20 10:15:00,39.34,39.36,39.32,39.36,20700.0,34.5864,34.604,34.5689,34.604,20700.0
2012-04-20 10:20:00,39.36,39.39,39.31,39.39,18900.0,34.604,34.6304,34.5601,34.6304,18900.0
2012-04-20 10:25:00,39.39,39.43,39.37,39.41,21000.0,34.6304,34.6656,34.6128,34.648,21000.0
2012-04-20 10:30:00,39.4,39.53,39.4,39.51,52200.0,34.6392,34.7535,34.6392,34.7359,52200.0
2012-04-20 10:35:00,39.51,39.57,39.48,39.57,44400.0,34.7359,34.7887,34.7095,34.7887,44400.0
2012-04-20 10:40:00,39.57,39.57,39.5,39.51,37200.0,34.7887,34.7887,34.7271,34.7359,37200.0
2012-04-20 10:45:00,39.51,39.55,39.49,39.54,20700.0,34.7359,34.7711,34.7183,34.7623,20700.0
2012-04-20 10:50:00,39.55,39.57,39.51,39.55,20100.0,34.7711,34.7887,34.7359,34.7711,20100.0
2012-04-20 10:55:00,39.57,39.64,39.57,39.64,51300.0,34.7887,34.8502,34.7887,34.8502,51300.0
2012-04-20 11:00:00,39.64,39.67,39.5,39.53,79800.0,34.8502,34.8766,34.7271,34.7535,79800.0
2012-04-20 11:05:00,39.53,39.61,39.52,39.58,23700.0,34.7535,34.8238,34.7447,34.7974,23700.0
2012-04-20 11:10:00,39.57,39.6,39.54,39.59,20700.0,34.7887,34.815,34.7623,34.8062,20700.0
2012-04-20 11:15:00,39.59,39.63,39.57,39.6,16200.0,34.8062,34.8414,34.7887,34.815,16200.0
2012-04-20 11:20:00,39.61,39.63,39.6,39.6,16800.0,34.8238,34.8414,34.815,34.815,16800.0
2012-04-20 11:25:00,39.61,39.66,39.61,39.64,16200.0,34.8238,34.8678,34.8238,34.8502,16200.0
2012-04-20 11:30:00,39.65,39.7,39.65,39.69,15900.0,34.859,34.9029,34.859,34.8942,15900.0
2012-04-20 11:35:00,39.7,39.71,39.67,39.68,14100.0,34.9029,34.9117,34.8766,34.8854,14100.0
2012-04-20 11:40:00,39.68,39.69,39.66,39.66,14400.0,34.8854,34.8942,34.8678,34.8678,14400.0
2012-04-20 11:45:00,39.66,39.67,39.64,39.64,23100.0,34.8678,34.8766,34.8502,34.8502,23100.0
2012-04-20 11:50:00,39.64,39.66,39.64,39.64,8400.0,34.8502,34.8678,34.8502,34.8502,8400.0
2012-04-20 11:55:00,39.65,39.65,39.61,39.62,11100.0,34.859,34.859,34.8238,34.8326,11100.0
2012-04-20 12:00:00,39.61,39.66,39.61,39.64,17100.0,34.8238,34.8678,34.8238,34.8502,17100.0
2012-04-20 12:05:00,39.64,39.64,39.59,39.59,23100.0,34.8502,34.8502,34.8062,34.8062,23100.0
2012-04-20 12:10:00,39.59,39.61,39.57,39.61,12900.0,34.8062,34.8238,34.7887,34.8238,12900.0
2012-04-20 12:15:00,39.61,39.63,39.61,39.63,28800.0,34.8238,34.8414,34.8238,34.8414,28800.0
2012-04-20 12:20:00,39.63,39.65,39.63,39.64,15600.0,34.8414,34.859,34.8414,34.8502,15600.0
2012-04-20 12:25:00,39.66,39.67,39.64,39.64,23700.0,34.8678,34.8766,34.8502,34.8502,23700.0
2012-04-20 12:30:00,39.64,39.66,39.62,39.65,15000.0,34.8502,34.8678,34.8326,34.859,15000.0
2012-04-20 12:35:00,39.67,39.67,39.61,39.62,22800.0,34.8766,34.8766,34.8238,34.8326,22800.0
2012-04-20 12:40:00,39.61,39.64,39.61,39.62,15600.0,34.8238,34.8502,34.8238,34.8326,15600.0
2012-04-20 12:45:00,39.63,39.63,39.61,39.63,10200.0,34.8414,34.8414,34.8238,34.8414,10200.0
2012-04-20 12:50:00,39.64,39.64,39.61,39.62,12900.0,34.8502,34.8502,34.8238,34.8326,12900.0
2012-04-20 12:55:00,39.63,39.63,39.58,39.58,10200.0,34.8414,34.8414,34.7974,34.7974,10200.0
2012-04-20 13:00:00,39.58,39.61,39.57,39.61,12600.0,34.7974,34.8238,34.7887,34.8238,12600.0
2012-04-20 13:05:00,39.62,39.62,39.59,39.61,10800.0,34.8326,34.8326,34.8062,34.8238,10800.0
2012-04-20 13:10:00,39.61,39.64,39.61,39.62,6000.0,34.8238,34.8502,34.8238,34.8326,6000.0
2012-04-20 13:15:00,39.62,39.63,39.56,39.56,21900.0,34.8326,34.8414,34.7799,34.7799,21900.0
2012-04-20 13:20:00,39.56,39.56,39.53,39.56,16500.0,34.7799,34.7799,34.7535,34.7799,16500.0
2012-04-20 13:25:00,39.53,39.54,39.45,39.46,28800.0,34.7535,34.7623,34.6832,34.6919,28800.0
2012-04-20 13:30:00,39.48,39.5,39.48,39.49,7200.0,34.7095,34.7271,34.7095,34.7183,7200.0
2012-04-20 13:35:00,39.49,39.54,39.49,39.54,7800.0,34.7183,34.7623,34.7183,34.7623,7800.0
2012-04-20 13:40:00,39.54,39.54,39.49,39.49,9600.0,34.7623,34.7623,34.7183,34.7183,9600.0
2012-04-20 13:45:00,39.49,39.51,39.48,39.51,11100.0,34.7183,34.7359,34.7095,34.7359,11100.0
2012-04-20 13:50:00,39.49,39.51,39.4,39.42,17100.0,34.7183,34.7359,34.6392,34.6568,17100.0
2012-04-20 13:55:00,39.42,39.43,39.39,39.42,18300.0,34.6568,34.6656,34.6304,34.6568,18300.0
2012-04-20 14:00:00,39.42,39.42,39.39,39.41,7200.0,34.6568,34.6568,34.6304,34.648,7200.0
2012-04-20 14:05:00,39.39,39.41,39.36,39.37,44700.0,34.6304,34.648,34.604,34.6128,44700.0
2012-04-20 14:10:00,39.37,39.38,39.35,39.38,13500.0,34.6128,34.6216,34.5952,34.6216,13500.0
2012-04-20 14:15:00,39.38,39.41,39.36,39.39,18600.0,34.6216,34.648,34.604,34.6304,18600.0
2012-04-20 14:20:00,39.38,39.4,39.36,39.37,14400.0,34.6216,34.6392,34.604,34.6128,14400.0
2012-04-20 14:25:00,39.36,39.41,39.32,39.4,20400.0,34.604,34.648,34.5689,34.6392,20400.0
2012-04-20 14:30:00,39.4,39.42,39.38,39.42,18900.0,34.6392,34.6568,34.6216,34.6568,18900.0
2012-04-20 14:35:00,39.41,39.43,39.4,39.41,23700.0,34.648,34.6656,34.6392,34.648,23700.0
2012-04-20 14:40:00,39.4,39.41,39.37,39.38,15000.0,34.6392,34.648,34.6128,34.6216,15000.0
2012-04-20 14:45:00,39.39,39.39,39.38,39.38,6300.0,34.6304,34.6304,34.6216,34.6216,6300.0
2012-04-20 14:50:00,39.38,39.4,39.38,39.38,12900.0,34.6216,34.6392,34.6216,34.6216,12900.0
2012-04-20 14:55:00,39.39,39.41,39.38,39.41,37500.0,34.6304,34.648,34.6216,34.648,37500.0
2012-04-20 15:00:00,39.4,39.41,39.35,39.36,53100.0,34.6392,34.648,34.5952,34.604,53100.0
2012-04-20 15:05:00,39.36,39.36,39.35,39.35,58800.0,34.604,34.604,34.5952,34.5952,58800.0
2012-04-20 15:10:00,39.35,39.4,39.35,39.39,69000.0,34.5952,34.6392,34.5952,34.6304,69000.0
2012-04-20 15:15:00,39.39,39.4,39.36,39.4,59400.0,34.6304,34.6392,34.604,34.6392,59400.0
2012-04-20 15:20:00,39.41,39.43,39.39,39.41,110400.0,34.648,34.6656,34.6304,34.648,110400.0
2012-04-20 15:25:00,39.4,39.46,39.4,39.45,125700.0,34.6392,34.6919,34.6392,34.6832,125700.0
2012-04-20 15:30:00,39.45,39.45,39.4,39.41,66300.0,34.6832,34.6832,34.6392,34.648,66300.0
2012-04-20 15:35:00,39.41,39.44,39.4,39.44,51600.0,34.648,34.6744,34.6392,34.6744,51600.0
2012-04-20 15:40:00,39.44,39.47,39.41,39.43,90000.0,34.6744,34.7007,34.648,34.6656,90000.0
2012-04-20 15:45:00,39.43,39.51,39.43,39.48,109200.0,34.6656,34.7359,34.6656,34.7095,109200.0
2012-04-20 15:50:00,39.47,39.52,39.42,39.51,161100.0,34.7007,34.7447,34.6568,34.7359,161100.0
2012-04-20 15:55:00,39.51,39.51,39.45,39.46,213900.0,34.7359,34.7359,34.6832,34.6919,213900.0
2012-04-23 09:30:00,39.12,39.16,39.04,39.09,36000.0,34.393,34.4282,34.3227,34.3667,36000.0
2012-04-23 09:35:00,39.02,39.08,39.02,39.04,18600.0,34.3051,34.3579,34.3051,34.3227,18600.0
2012-04-23 09:40:00,39.03,39.09,39.03,39.06,87600.0,34.3139,34.3667,34.3139,34.3403,87600.0
2012-04-23 09:45:00,39.07,39.08,38.97,38.98,46200.0,34.3491,34.3579,34.2612,34.2699,46200.0
2012-04-23 09:50:00,38.98,39.06,38.93,39.03,30600.0,34.2699,34.3403,34.226,34.3139,30600.0
2012-04-23 09:55:00,39.03,39.04,38.96,38.97,24900.0,34.3139,34.3227,34.2524,34.2612,24900.0
2012-04-23 10:00:00,38.96,38.96,38.84,38.84,31500.0,34.2524,34.2524,34.1469,34.1469,31500.0
2012-04-23 10:05:00,38.84,38.87,38.78,38.82,42600.0,34.1469,34.1732,34.0941,34.1293,42600.0
2012-04-23 10:10:00,38.83,38.93,38.82,38.92,42000.0,34.1381,34.226,34.1293,34.2172,42000.0
2012-04-23 10:15:00,38.94,38.95,38.89,38.92,24600.0,34.2348,34.2436,34.1908,34.2172,24600.0
2012-04-23 10:20:00,38.91,38.99,38.89,38.99,26100.0,34.2084,34.2787,34.1908,34.2787,26100.0
2012-04-23 10:25:00,38.98,39.03,38.96,39.01,26100.0,34.2699,34.3139,34.2524,34.2963,26100.0
2012-04-23 10:30:00,39.01,39.08,39.0,39.06,42900.0,34.2963,34.3579,34.2875,34.3403,42900.0
2012-04-23 10:35:00,39.04,39.11,39.01,39.07,54900.0,34.3227,34.3842,34.2963,34.3491,54900.0
2012-04-23 10:40:00,39.04,39.11,39.04,39.06,42900.0,34.3227,34.3842,34.3227,34.3403,42900.0
2012-04-23 10:45:00,39.06,39.07,39.02,39.04,41400.0,34.3403,34.3491,34.3051,34.3227,41400.0
2012-04-23 10:50:00,39.04,39.12,39.01,39.12,39000.0,34.3227,34.393,34.2963,34.393,39000.0
2012-04-23 10:55:00,39.12,39.17,39.06,39.08,32700.0,34.393,34.437,34.3403,34.3579,32700.0
2012-04-23 11:00:00,39.08,39.12,39.06,39.1,28200.0,34.3579,34.393,34.3403,34.3754,28200.0
2012-04-23 11:05:00,39.08,39.09,39.06,39.06,20100.0,34.3579,34.3667,34.3403,34.3403,20100.0
2012-04-23 11:10:00,39.06,39.09,39.06,39.08,26100.0,34.3403,34.3667,34.3403,34.3579,26100.0
2012-04-23 11:15:00,39.07,39.09,39.05,39.07,17700.0,34.3491,34.3667,34.3315,34.3491,17700.0
2012-04-23 11:20:00,39.07,39.1,39.05,39.09,20400.0,34.3491,34.3754,34.3315,34.3667,20400.0
2012-04-23 11:25:00,39.09,39.09,39.05,39.07,30000.0,34.3667,34.3667,34.3315,34.3491,30000.0
2012-04-23 11:30:00,39.07,39.1,39.05,39.05,15300.0,34.3491,34.3754,34.3315,34.3315,15300.0
2012-04-23 11:35:00,39.06,39.1,39.05,39.08,56700.0,34.3403,34.3754,34.3315,34.3579,56700.0
2012-04-23 11:40:00,39.07,39.07,39.03,39.04,33300.0,34.3491,34.3491,34.3139,34.3227,33300.0
2012-04-23 11:45:00,39.05,39.07,39.02,39.05,30300.0,34.3315,34.3491,34.3051,34.3315,30300.0
2012-04-23 11:50:00,39.05,39.08,39.04,39.04,19500.0,34.3315,34.3579,34.3227,34.3227,19500.0
2012-04-23 11:55:00,39.05,39.07,39.03,39.06,16200.0,34.3315,34.3491,34.3139,34.3403,16200.0
2012-04-23 12:00:00,39.04,39.06,39.03,39.06,20700.0,34.3227,34.3403,34.3139,34.3403,20700.0
2012-04-23 12:05:00,39.06,39.06,39.03,39.04,31200.0,34.3403,34.3403,34.3139,34.3227,31200.0
2012-04-23 12:10:00,39.05,39.05,39.01,39.03,28200.0,34.3315,34.3315,34.2963,34.3139,28200.0
2012-04-23 12:15:00,39.03,39.06,39.03,39.06,13500.0,34.3139,34.3403,34.3139,34.3403,13500.0
2012-04-23 12:20:00,39.06,39.06,39.03,39.04,15600.0,34.3403,34.3403,34.3139,34.3227,15600.0
2012-04-23 12:25:00,39.07,39.07,39.05,39.05,15000.0,34.3491,34.3491,34.3315,34.3315,15000.0
2012-04-23 12:30:00,39.05,39.07,39.04,39.05,15300.0,34.3315,34.3491,34.3227,34.3315,15300.0
2012-04-23 12:35:00,39.07,39.07,39.04,39.05,14400.0,34.3491,34.3491,34.3227,34.3315,14400.0
2012-04-23 12:40:00,39.04,39.05,39.01,39.02,17100.0,34.3227,34.3315,34.2963,34.3051,17100.0
2012-04-23 12:45:00,39.02,39.03,38.97,38.99,8700.0,34.3051,34.3139,34.2612,34.2787,8700.0
2012-04-23 12:50:00,38.98,38.99,38.97,38.98,15900.0,34.2699,34.2787,34.2612,34.2699,15900.0
2012-04-23 12:55:00,38.97,38.99,38.95,38.98,27900.0,34.2612,34.2787,34.2436,34.2699,27900.0
2012-04-23 13:00:00,38.98,38.99,38.97,38.99,12900.0,34.2699,34.2787,34.2612,34.2787,12900.0
2012-04-23 13:05:00,38.98,39.0,38.97,38.99,14100.0,34.2699,34.2875,34.2612,34.2787,14100.0
2012-04-23 13:10:00,39.0,39.02,39.0,39.01,16200.0,34.2875,34.3051,34.2875,34.2963,16200.0
2012-04-23 13:15:00,39.02,39.02,38.98,38.99,14100.0,34.3051,34.3051,34.2699,34.2787,14100.0
2012-04-23 13:20:00,38.99,39.09,38.99,39.09,18300.0,34.2787,34.3667,34.2787,34.3667,18300.0
2012-04-23 13:25:00,39.1,39.11,39.08,39.11,22800.0,34.3754,34.3842,34.3579,34.3842,22800.0
2012-04-23 13:30:00,39.12,39.12,39.09,39.09,10500.0,34.393,34.393,34.3667,34.3667,10500.0
2012-04-23 13:35:00,39.1,39.14,39.09,39.14,13500.0,34.3754,34.4106,34.3667,34.4106,13500.0
2012-04-23 13:40:00,39.14,39.15,39.13,39.15,18900.0,34.4106,34.4194,34.4018,34.4194,18900.0
2012-04-23 13:45:00,39.13,39.14,39.1,39.11,25200.0,34.4018,34.4106,34.3754,34.3842,25200.0
2012-04-23 13:50:00,39.12,39.14,39.1,39.14,11400.0,34.393,34.4106,34.3754,34.4106,11400.0
2012-04-23 13:55:00,39.15,39.15,39.11,39.12,20400.0,34.4194,34.4194,34.3842,34.393,20400.0
2012-04-23 14:00:00,39.12,39.12,39.07,39.1,32700.0,34.393,34.393,34.3491,34.3754,32700.0
2012-04-23 14:05:00,39.11,39.13,39.08,39.11,19800.0,34.3842,34.4018,34.3579,34.3842,19800.0
2012-04-23 14:10:00,39.1,39.12,39.08,39.12,16500.0,34.3754,34.393,34.3579,34.393,16500.0
2012-04-23 14:15:00,39.1,39.14,39.09,39.12,14700.0,34.3754,34.4106,34.3667,34.393,14700.0
2012-04-23 14:20:00,39.14,39.15,39.11,39.14,75000.0,34.4106,34.4194,34.3842,34.4106,75000.0
2012-04-23 14:25:00,39.14,39.14,39.12,39.13,11400.0,34.4106,34.4106,34.393,34.4018,11400.0
2012-04-23 14:30:00,39.13,39.15,39.13,39.13,23400.0,34.4018,34.4194,34.4018,34.4018,23400.0
2012-04-23 14:35:00,39.13,39.14,39.13,39.13,13200.0,34.4018,34.4106,34.4018,34.4018,13200.0
2012-04-23 14:40:00,39.13,39.13,39.1,39.1,10200.0,34.4018,34.4018,34.3754,34.3754,10200.0
2012-04-23 14:45:00,39.11,39.14,39.09,39.14,25500.0,34.3842,34.4106,34.3667,34.4106,25500.0
2012-04-23 14:50:00,39.12,39.14,39.11,39.13,12300.0,34.393,34.4106,34.3842,34.4018,12300.0
2012-04-23 14:55:00,39.12,39.15,39.12,39.12,13800.0,34.393,34.4194,34.393,34.393,13800.0
2012-04-23 15:00:00,39.12,39.13,39.11,39.13,11400.0,34.393,34.4018,34.3842,34.4018,11400.0
2012-04-23 15:05:00,39.12,39.16,39.11,39.11,19200.0,34.393,34.4282,34.3842,34.3842,19200.0
2012-04-23 15:10:00,39.11,39.14,39.11,39.14,21000.0,34.3842,34.4106,34.3842,34.4106,21000.0
2012-04-23 15:15:00,39.13,39.14,39.13,39.14,24000.0,34.4018,34.4106,34.4018,34.4106,24000.0
2012-04-23 15:20:00,39.14,39.14,39.11,39.12,37200.0,34.4106,34.4106,34.3842,34.393,37200.0
2012-04-23 15:25:00,39.13,39.2,39.12,39.2,41100.0,34.4018,34.4634,34.393,34.4634,41100.0
2012-04-23 15:30:00,39.2,39.25,39.19,39.22,38400.0,34.4634,34.5073,34.4546,34.4809,38400.0
2012-04-23 15:35:00,39.22,39.27,39.22,39.27,33000.0,34.4809,34.5249,34.4809,34.5249,33000.0
2012-04-23 15:40:00,39.27,39.32,39.24,39.32,52500.0,34.5249,34.5689,34.4985,34.5689,52500.0
2012-04-23 15:45:00,39.31,39.33,39.27,39.31,69000.0,34.5601,34.5777,34.5249,34.5601,69000.0
2012-04-23 15:50:00,39.32,39.37,39.3,39.35,96300.0,34.5689,34.6128,34.5513,34.5952,96300.0
2012-04-23 15:55:00,39.36,39.39,39.34,39.34,205800.0,34.604,34.6304,34.5864,34.5864,205800.0
2012-04-24 09:30:00,39.25,39.48,39.24,39.4,69000.0,34.5073,34.7095,34.4985,34.6392,69000.0
2012-04-24 09:35:00,39.4,39.44,39.39,39.4,22500.0,34.6392,34.6744,34.6304,34.6392,22500.0
2012-04-24 09:40:00,39.43,39.45,39.34,39.44,27900.0,34.6656,34.6832,34.5864,34.6744,27900.0
2012-04-24 09:45:00,39.43,39.5,39.43,39.5,9000.0,34.6656,34.7271,34.6656,34.7271,9000.0
2012-04-24 09:50:00,39.48,39.48,39.43,39.45,19500.0,34.7095,34.7095,34.6656,34.6832,19500.0
2012-04-24 09:55:00,39.42,39.49,39.4,39.4,33900.0,34.6568,34.7183,34.6392,34.6392,33900.0
2012-04-24 10:00:00,39.4,39.55,39.4,39.54,33000.0,34.6392,34.7711,34.6392,34.7623,33000.0
2012-04-24 10:05:00,39.54,39.6,39.54,39.6,20100.0,34.7623,34.815,34.7623,34.815,20100.0
2012-04-24 10:10:00,39.6,39.61,39.59,39.59,40500.0,34.815,34.8238,34.8062,34.8062,40500.0
2012-04-24 10:15:00,39.6,39.62,39.58,39.58,42300.0,34.815,34.8326,34.7974,34.7974,42300.0
2012-04-24 10:20:00,39.57,39.6,39.56,39.59,21000.0,34.7887,34.815,34.7799,34.8062,21000.0
2012-04-24 10:25:00,39.59,39.63,39.59,39.62,38100.0,34.8062,34.8414,34.8062,34.8326,38100.0
2012-04-24 10:30:00,39.62,39.76,39.62,39.68,116700.0,34.8326,34.9557,34.8326,34.8854,116700.0
2012-04-24 10:35:00,39.68,39.75,39.68,39.74,76500.0,34.8854,34.9469,34.8854,34.9381,76500.0
2012-04-24 10:40:00,39.72,39.77,39.66,39.67,245400.0,34.9205,34.9645,34.8678,34.8766,245400.0
2012-04-24 10:45:00,39.67,39.74,39.66,39.73,52200.0,34.8766,34.9381,34.8678,34.9293,52200.0
2012-04-24 10:50:00,39.72,39.73,39.69,39.71,43800.0,34.9205,34.9293,34.8942,34.9117,43800.0
2012-04-24 10:55:00,39.71,39.73,39.65,39.65,41700.0,34.9117,34.9293,34.859,34.859,41700.0
2012-04-24 11:00:00,39.67,39.71,39.66,39.69,18000.0,34.8766,34.9117,34.8678,34.8942,18000.0
2012-04-24 11:05:00,39.69,39.7,39.65,39.68,23100.0,34.8942,34.9029,34.859,34.8854,23100.0
2012-04-24 11:10:00,39.69,39.7,39.66,39.7,27300.0,34.8942,34.9029,34.8678,34.9029,27300.0
2012-04-24 11:15:00,39.7,39.7,39.67,39.69,33900.0,34.9029,34.9029,34.8766,34.8942,33900.0
2012-04-24 11:20:00,39.69,39.7,39.62,39.63,64200.0,34.8942,34.9029,34.8326,34.8414,64200.0
2012-04-24 11:25:00,39.64,39.65,39.55,39.55,31500.0,34.8502,34.859,34.7711,34.7711,31500.0
2012-04-24 11:30:00,39.55,39.62,39.53,39.62,113400.0,34.7711,34.8326,34.7535,34.8326,113400.0
2012-04-24 11:35:00,39.61,39.64,39.59,39.59,9000.0,34.8238,34.8502,34.8062,34.8062,9000.0
2012-04-24 11:40:00,39.59,39.62,39.58,39.62,12600.0,34.8062,34.8326,34.7974,34.8326,12600.0
2012-04-24 11:45:00,39.61,39.63,39.61,39.62,12300.0,34.8238,34.8414,34.8238,34.8326,12300.0
2012-04-24 11:50:00,39.62,39.64,39.59,39.61,20100.0,34.8326,34.8502,34.8062,34.8238,20100.0
2012-04-24 11:55:00,39.59,39.6,39.55,39.59,13500.0,34.8062,34.815,34.7711,34.8062,13500.0
2012-04-24 12:00:00,39.58,39.58,39.56,39.56,5700.0,34.7974,34.7974,34.7799,34.7799,5700.0
2012-04-24 12:05:00,39.56,39.58,39.55,39.56,11100.0,34.7799,34.7974,34.7711,34.7799,11100.0
2012-04-24 12:10:00,39.56,39.59,39.56,39.58,5400.0,34.7799,34.8062,34.7799,34.7974,5400.0
2012-04-24 12:15:00,39.58,39.59,39.55,39.57,10500.0,34.7974,34.8062,34.7711,34.7887,10500.0
2012-04-24 12:20:00,39.56,39.56,39.5,39.51,14700.0,34.7799,34.7799,34.7271,34.7359,14700.0
2012-04-24 12:25:00,39.51,39.51,39.48,39.5,13200.0,34.7359,34.7359,34.7095,34.7271,13200.0
2012-04-24 12:30:00,39.51,39.51,39.48,39.51,14400.0,34.7359,34.7359,34.7095,34.7359,14400.0
2012-04-24 12:35:00,39.51,39.53,39.47,39.47,15000.0,34.7359,34.7535,34.7007,34.7007,15000.0
2012-04-24 12:40:00,39.48,39.49,39.46,39.49,19500.0,34.7095,34.7183,34.6919,34.7183,19500.0
2012-04-24 12:45:00,39.5,39.5,39.48,39.5,9000.0,34.7271,34.7271,34.7095,34.7271,9000.0
2012-04-24 12:50:00,39.5,39.5,39.46,39.46,20400.0,34.7271,34.7271,34.6919,34.6919,20400.0
2012-04-24 12:55:00,39.46,39.46,39.42,39.42,21000.0,34.6919,34.6919,34.6568,34.6568,21000.0
2012-04-24 13:00:00,39.41,39.43,39.38,39.39,12900.0,34.648,34.6656,34.6216,34.6304,12900.0
2012-04-24 13:05:00,39.38,39.4,39.37,39.37,12900.0,34.6216,34.6392,34.6128,34.6128,12900.0
2012-04-24 13:10:00,39.37,39.38,39.34,39.34,24000.0,34.6128,34.6216,34.5864,34.5864,24000.0
2012-04-24 13:15:00,39.34,39.36,39.31,39.34,22500.0,34.5864,34.604,34.5601,34.5864,22500.0
2012-04-24 13:20:00,39.35,39.38,39.35,39.36,10200.0,34.5952,34.6216,34.5952,34.604,10200.0
2012-04-24 13:25:00,39.37,39.38,39.35,39.36,8400.0,34.6128,34.6216,34.5952,34.604,8400.0
2012-04-24 13:30:00,39.36,39.41,39.36,39.39,24000.0,34.604,34.648,34.604,34.6304,24000.0
2012-04-24 13:35:00,39.38,39.42,39.37,39.37,34500.0,34.6216,34.6568,34.6128,34.6128,34500.0
2012-04-24 13:40:00,39.38,39.38,39.33,39.36,10200.0,34.6216,34.6216,34.5777,34.604,10200.0
2012-04-24 13:45:00,39.35,39.37,39.33,39.34,16800.0,34.5952,34.6128,34.5777,34.5864,16800.0
2012-04-24 13:50:00,39.34,39.35,39.29,39.29,42000.0,34.5864,34.5952,34.5425,34.5425,42000.0
2012-04-24 13:55:00,39.29,39.31,39.25,39.26,46800.0,34.5425,34.5601,34.5073,34.5161,46800.0
2012-04-24 14:00:00,39.26,39.29,39.25,39.25,27600.0,34.5161,34.5425,34.5073,34.5073,27600.0
2012-04-24 14:05:00,39.26,39.26,39.23,39.25,49800.0,34.5161,34.5161,34.4897,34.5073,49800.0
2012-04-24 14:10:00,39.24,39.25,39.21,39.24,25200.0,34.4985,34.5073,34.4722,34.4985,25200.0
2012-04-24 14:15:00,39.23,39.24,39.22,39.22,5700.0,34.4897,34.4985,34.4809,34.4809,5700.0
2012-04-24 14:20:00,39.22,39.23,39.22,39.22,9900.0,34.4809,34.4897,34.4809,34.4809,9900.0
2012-04-24 14:25:00,39.22,39.26,39.2,39.26,32700.0,34.4809,34.5161,34.4634,34.5161,32700.0
2012-04-24 14:30:00,39.26,39.29,39.24,39.29,25500.0,34.5161,34.5425,34.4985,34.5425,25500.0
2012-04-24 14:35:00,39.3,39.33,39.29,39.31,24900.0,34.5513,34.5777,34.5425,34.5601,24900.0
2012-04-24 14:40:00,39.31,39.33,39.3,39.31,26400.0,34.5601,34.5777,34.5513,34.5601,26400.0
2012-04-24 14:45:00,39.31,39.32,39.3,39.31,33000.0,34.5601,34.5689,34.5513,34.5601,33000.0
2012-04-24 14:50:00,39.31,39.34,39.3,39.34,23700.0,34.5601,34.5864,34.5513,34.5864,23700.0
2012-04-24 14:55:00,39.35,39.36,39.34,39.35,12600.0,34.5952,34.604,34.5864,34.5952,12600.0
2012-04-24 15:00:00,39.35,39.4,39.34,39.38,45000.0,34.5952,34.6392,34.5864,34.6216,45000.0
2012-04-24 15:05:00,39.39,39.39,39.36,39.37,46800.0,34.6304,34.6304,34.604,34.6128,46800.0
2012-04-24 15:10:00,39.36,39.37,39.33,39.33,22800.0,34.604,34.6128,34.5777,34.5777,22800.0
2012-04-24 15:15:00,39.32,39.33,39.3,39.31,79500.0,34.5689,34.5777,34.5513,34.5601,79500.0
2012-04-24 15:20:00,39.31,39.33,39.31,39.32,41400.0,34.5601,34.5777,34.5601,34.5689,41400.0
2012-04-24 15:25:00,39.31,39.32,39.28,39.29,39900.0,34.5601,34.5689,34.5337,34.5425,39900.0
2012-04-24 15:30:00,39.29,39.33,39.29,39.33,39300.0,34.5425,34.5777,34.5425,34.5777,39300.0
2012-04-24 15:35:00,39.33,39.36,39.31,39.36,85500.0,34.5777,34.604,34.5601,34.604,85500.0
2012-04-24 15:40:00,39.35,39.39,39.35,39.38,41700.0,34.5952,34.6304,34.5952,34.6216,41700.0
2012-04-24 15:45:00,39.38,39.45,39.37,39.4,131400.0,34.6216,34.6832,34.6128,34.6392,131400.0
2012-04-24 15:50:00,39.4,39.4,39.36,39.37,40200.0,34.6392,34.6392,34.604,34.6128,40200.0
2012-04-24 15:55:00,39.37,39.41,39.36,39.39,76800.0,34.6128,34.648,34.604,34.6304,76800.0
2012-04-25 09:30:00,39.71,39.73,39.65,39.66,36900.0,34.9117,34.9293,34.859,34.8678,36900.0
2012-04-25 09:35:00,39.71,39.72,39.57,39.69,48900.0,34.9117,34.9205,34.7887,34.8942,48900.0
2012-04-25 09:40:00,39.7,39.85,39.7,39.85,40200.0,34.9029,35.0348,34.9029,35.0348,40200.0
2012-04-25 09:45:00,39.85,39.96,39.85,39.95,42000.0,35.0348,35.1315,35.0348,35.1227,42000.0
2012-04-25 09:50:00,39.96,39.98,39.91,39.94,55200.0,35.1315,35.1491,35.0876,35.1139,55200.0
2012-04-25 09:55:00,39.94,39.95,39.91,39.94,35100.0,35.1139,35.1227,35.0876,35.1139,35100.0
2012-04-25 10:00:00,39.95,39.98,39.93,39.96,38400.0,35.1227,35.1491,35.1052,35.1315,38400.0
2012-04-25 10:05:00,39.96,40.07,39.96,40.06,95700.0,35.1315,35.2282,35.1315,35.2194,95700.0
2012-04-25 10:10:00,40.07,40.08,40.02,40.03,51900.0,35.2282,35.237,35.1843,35.1931,51900.0
2012-04-25 10:15:00,40.04,40.08,40.01,40.08,47700.0,35.2019,35.237,35.1755,35.237,47700.0
2012-04-25 10:20:00,40.08,40.11,40.03,40.04,33000.0,35.237,35.2634,35.1931,35.2019,33000.0
2012-04-25 10:25:00,40.04,40.1,40.04,40.07,18000.0,35.2019,35.2546,35.2019,35.2282,18000.0
2012-04-25 10:30:00,40.08,40.1,40.05,40.05,16200.0,35.237,35.2546,35.2107,35.2107,16200.0
2012-04-25 10:35:00,40.07,40.1,40.06,40.08,11100.0,35.2282,35.2546,35.2194,35.237,11100.0
2012-04-25 10:40:00,40.09,40.12,40.09,40.12,14700.0,35.2458,35.2722,35.2458,35.2722,14700.0
2012-04-25 10:45:00,40.13,40.14,40.11,40.13,25800.0,35.281,35.2898,35.2634,35.281,25800.0
2012-04-25 10:50:00,40.12,40.15,40.1,40.15,27600.0,35.2722,35.2986,35.2546,35.2986,27600.0
2012-04-25 10:55:00,40.15,40.15,40.11,40.12,13200.0,35.2986,35.2986,35.2634,35.2722,13200.0
2012-04-25 11:00:00,40.12,40.15,40.1,40.12,25200.0,35.2722,35.2986,35.2546,35.2722,25200.0
2012-04-25 11:05:00,40.12,40.14,40.07,40.1,47100.0,35.2722,35.2898,35.2282,35.2546,47100.0
2012-04-25 11:10:00,40.09,40.12,40.05,40.1,77400.0,35.2458,35.2722,35.2107,35.2546,77400.0
2012-04-25 11:15:00,40.1,40.11,40.04,40.1,71700.0,35.2546,35.2634,35.2019,35.2546,71700.0
2012-04-25 11:20:00,40.1,40.13,40.1,40.11,15000.0,35.2546,35.281,35.2546,35.2634,15000.0
2012-04-25 11:25:00,40.11,40.15,40.11,40.14,15600.0,35.2634,35.2986,35.2634,35.2898,15600.0
2012-04-25 11:30:00,40.14,40.15,40.13,40.14,21300.0,35.2898,35.2986,35.281,35.2898,21300.0
2012-04-25 11:35:00,40.13,40.15,40.13,40.15,17100.0,35.281,35.2986,35.281,35.2986,17100.0
2012-04-25 11:40:00,40.14,40.16,40.14,40.15,27900.0,35.2898,35.3074,35.2898,35.2986,27900.0
2012-04-25 11:45:00,40.15,40.18,40.13,40.18,22500.0,35.2986,35.3249,35.281,35.3249,22500.0
2012-04-25 11:50:00,40.18,40.25,40.18,40.23,50700.0,35.3249,35.3865,35.3249,35.3689,50700.0
2012-04-25 11:55:00,40.23,40.23,40.2,40.21,10200.0,35.3689,35.3689,35.3425,35.3513,10200.0
2012-04-25 12:00:00,40.21,40.22,40.19,40.19,18600.0,35.3513,35.3601,35.3337,35.3337,18600.0
2012-04-25 12:05:00,40.19,40.21,40.18,40.21,21900.0,35.3337,35.3513,35.3249,35.3513,21900.0
2012-04-25 12:10:00,40.2,40.24,40.2,40.24,17700.0,35.3425,35.3777,35.3425,35.3777,17700.0
2012-04-25 12:15:00,40.24,40.26,40.24,40.26,18000.0,35.3777,35.3953,35.3777,35.3953,18000.0
2012-04-25 12:20:00,40.26,40.26,40.22,40.23,12600.0,35.3953,35.3953,35.3601,35.3689,12600.0
2012-04-25 12:25:00,40.23,40.23,40.21,40.22,12000.0,35.3689,35.3689,35.3513,35.3601,12000.0
2012-04-25 12:30:00,40.22,40.22,40.1,40.16,38700.0,35.3601,35.3601,35.2546,35.3074,38700.0
2012-04-25 12:35:00,40.18,40.21,40.14,40.14,59400.0,35.3249,35.3513,35.2898,35.2898,59400.0
2012-04-25 12:40:00,40.14,40.23,40.13,40.22,22800.0,35.2898,35.3689,35.281,35.3601,22800.0
2012-04-25 12:45:00,40.22,40.24,40.18,40.18,13200.0,35.3601,35.3777,35.3249,35.3249,13200.0
2012-04-25 12:50:00,40.2,40.24,40.2,40.24,6300.0,35.3425,35.3777,35.3425,35.3777,6300.0
2012-04-25 12:55:00,40.23,40.26,40.21,40.25,14100.0,35.3689,35.3953,35.3513,35.3865,14100.0
2012-04-25 13:00:00,40.26,40.3,40.25,40.25,26100.0,35.3953,35.4304,35.3865,35.3865,26100.0
2012-04-25 13:05:00,40.25,40.33,40.25,40.31,24600.0,35.3865,35.4568,35.3865,35.4392,24600.0
2012-04-25 13:10:00,40.29,40.29,40.26,40.26,16200.0,35.4217,35.4217,35.3953,35.3953,16200.0
2012-04-25 13:15:00,40.27,40.28,40.24,40.25,7500.0,35.4041,35.4129,35.3777,35.3865,7500.0
2012-04-25 13:20:00,40.26,40.26,40.23,40.23,17400.0,35.3953,35.3953,35.3689,35.3689,17400.0
2012-04-25 13:25:00,40.24,40.26,40.23,40.24,5400.0,35.3777,35.3953,35.3689,35.3777,5400.0
2012-04-25 13:30:00,40.24,40.25,40.22,40.22,17100.0,35.3777,35.3865,35.3601,35.3601,17100.0
2012-04-25 13:35:00,40.23,40.24,40.2,40.2,17100.0,35.3689,35.3777,35.3425,35.3425,17100.0
2012-04-25 13:40:00,40.2,40.21,40.18,40.2,17100.0,35.3425,35.3513,35.3249,35.3425,17100.0
2012-04-25 13:45:00,40.19,40.2,40.14,40.14,23700.0,35.3337,35.3425,35.2898,35.2898,23700.0
2012-04-25 13:50:00,40.16,40.16,40.12,40.14,25800.0,35.3074,35.3074,35.2722,35.2898,25800.0
2012-04-25 13:55:00,40.13,40.14,40.13,40.14,6300.0,35.281,35.2898,35.281,35.2898,6300.0
2012-04-25 14:00:00,40.14,40.14,40.02,40.04,66300.0,35.2898,35.2898,35.1843,35.2019,66300.0
2012-04-25 14:05:00,40.03,40.06,40.03,40.05,13800.0,35.1931,35.2194,35.1931,35.2107,13800.0
2012-04-25 14:10:00,40.06,40.07,40.01,40.01,25200.0,35.2194,35.2282,35.1755,35.1755,25200.0
2012-04-25 14:15:00,40.01,40.04,39.95,40.0,83400.0,35.1755,35.2019,35.1227,35.1667,83400.0
2012-04-25 14:20:00,40.03,40.12,40.02,40.07,58800.0,35.1931,35.2722,35.1843,35.2282,58800.0
2012-04-25 14:25:00,40.08,40.09,40.0,40.07,21000.0,35.237,35.2458,35.1667,35.2282,21000.0
2012-04-25 14:30:00,40.07,40.11,40.0,40.02,30600.0,35.2282,35.2634,35.1667,35.1843,30600.0
2012-04-25 14:35:00,40.01,40.06,39.98,40.01,28200.0,35.1755,35.2194,35.1491,35.1755,28200.0
2012-04-25 14:40:00,40.02,40.04,39.97,39.97,23100.0,35.1843,35.2019,35.1403,35.1403,23100.0
2012-04-25 14:45:00,39.98,40.04,39.98,40.04,30300.0,35.1491,35.2019,35.1491,35.2019,30300.0
2012-04-25 14:50:00,40.03,40.11,39.99,40.08,84900.0,35.1931,35.2634,35.1579,35.237,84900.0
2012-04-25 14:55:00,40.1,40.18,40.08,40.18,30000.0,35.2546,35.3249,35.237,35.3249,30000.0
2012-04-25 15:00:00,40.18,40.21,40.15,40.15,80700.0,35.3249,35.3513,35.2986,35.2986,80700.0
2012-04-25 15:05:00,40.14,40.16,40.1,40.1,27300.0,35.2898,35.3074,35.2546,35.2546,27300.0
2012-04-25 15:10:00,40.11,40.12,40.04,40.04,50700.0,35.2634,35.2722,35.2019,35.2019,50700.0
2012-04-25 15:15:00,40.05,40.08,40.03,40.05,30600.0,35.2107,35.237,35.1931,35.2107,30600.0
2012-04-25 15:20:00,40.04,40.05,40.02,40.05,37500.0,35.2019,35.2107,35.1843,35.2107,37500.0
2012-04-25 15:25:00,40.05,40.07,40.01,40.01,38700.0,35.2107,35.2282,35.1755,35.1755,38700.0
2012-04-25 15:30:00,40.0,40.06,40.0,40.06,45900.0,35.1667,35.2194,35.1667,35.2194,45900.0
2012-04-25 15:35:00,40.05,40.11,40.05,40.07,56400.0,35.2107,35.2634,35.2107,35.2282,56400.0
2012-04-25 15:40:00,40.07,40.07,40.0,40.01,66300.0,35.2282,35.2282,35.1667,35.1755,66300.0
2012-04-25 15:45:00,40.01,40.08,40.0,40.06,59400.0,35.1755,35.237,35.1667,35.2194,59400.0
2012-04-25 15:50:00,40.05,40.1,40.05,40.08,62700.0,35.2107,35.2546,35.2107,35.237,62700.0
2012-04-25 15:55:00,40.08,40.13,40.08,40.11,153300.0,35.237,35.281,35.237,35.2634,153300.0
2012-04-26 09:30:00,40.0,40.2,39.9,40.14,48900.0,35.1667,35.3425,35.0788,35.2898,48900.0
2012-04-26 09:35:00,40.14,40.24,39.94,40.24,95700.0,35.2898,35.3777,35.1139,35.3777,95700.0
2012-04-26 09:40:00,40.23,40.37,40.2,40.31,109800.0,35.3689,35.492,35.3425,35.4392,109800.0
2012-04-26 09:45:00,40.28,40.31,40.2,40.28,51300.0,35.4129,35.4392,35.3425,35.4129,51300.0
2012-04-26 09:50:00,40.3,40.37,40.27,40.33,54300.0,35.4304,35.492,35.4041,35.4568,54300.0
2012-04-26 09:55:00,40.33,40.37,40.3,40.34,78000.0,35.4568,35.492,35.4304,35.4656,78000.0
2012-04-26 10:00:00,40.32,40.49,40.3,40.49,75600.0,35.448,35.5975,35.4304,35.5975,75600.0
2012-04-26 10:05:00,40.49,40.53,40.34,40.35,102600.0,35.5975,35.6327,35.4656,35.4744,102600.0
2012-04-26 10:10:00,40.33,40.35,40.28,40.32,31800.0,35.4568,35.4744,35.4129,35.448,31800.0
2012-04-26 10:15:00,40.32,40.34,40.29,40.34,31200.0,35.448,35.4656,35.4217,35.4656,31200.0
2012-04-26 10:20:00,40.34,40.34,40.19,40.2,52500.0,35.4656,35.4656,35.3337,35.3425,52500.0
2012-04-26 10:25:00,40.17,40.18,40.08,40.08,78900.0,35.3162,35.3249,35.237,35.237,78900.0
2012-04-26 10:30:00,40.07,40.11,40.0,40.08,91500.0,35.2282,35.2634,35.1667,35.237,91500.0
2012-04-26 10:35:00,40.1,40.14,40.0,40.0,55800.0,35.2546,35.2898,35.1667,35.1667,55800.0
2012-04-26 10:40:00,40.01,40.13,40.01,40.13,33900.0,35.1755,35.281,35.1755,35.281,33900.0
2012-04-26 10:45:00,40.14,40.14,40.04,40.04,76200.0,35.2898,35.2898,35.2019,35.2019,76200.0
2012-04-26 10:50:00,40.03,40.03,39.92,39.92,111000.0,35.1931,35.1931,35.0964,35.0964,111000.0
2012-04-26 10:55:00,39.94,39.98,39.87,39.88,38100.0,35.1139,35.1491,35.0524,35.0612,38100.0
2012-04-26 11:00:00,39.88,39.88,39.81,39.85,75900.0,35.0612,35.0612,34.9997,35.0348,75900.0
2012-04-26 11:05:00,39.89,39.95,39.89,39.93,18300.0,35.07,35.1227,35.07,35.1052,18300.0
2012-04-26 11:10:00,39.93,39.97,39.93,39.94,14100.0,35.1052,35.1403,35.1052,35.1139,14100.0
2012-04-26 11:15:00,39.95,39.98,39.92,39.98,21600.0,35.1227,35.1491,35.0964,35.1491,21600.0
2012-04-26 11:20:00,39.98,40.0,39.96,39.98,16500.0,35.1491,35.1667,35.1315,35.1491,16500.0
2012-04-26 11:25:00,39.98,40.02,39.96,40.02,25200.0,35.1491,35.1843,35.1315,35.1843,25200.0
2012-04-26 11:30:00,40.02,40.04,40.01,40.02,18000.0,35.1843,35.2019,35.1755,35.1843,18000.0
2012-04-26 11:35:00,40.02,40.06,40.01,40.01,20700.0,35.1843,35.2194,35.1755,35.1755,20700.0
2012-04-26 11:40:00,40.01,40.01,39.99,39.99,20700.0,35.1755,35.1755,35.1579,35.1579,20700.0
2012-04-26 11:45:00,40.0,40.01,39.98,40.0,24900.0,35.1667,35.1755,35.1491,35.1667,24900.0
2012-04-26 11:50:00,40.0,40.02,39.98,40.01,9000.0,35.1667,35.1843,35.1491,35.1755,9000.0
2012-04-26 11:55:00,40.01,40.02,39.94,39.97,24300.0,35.1755,35.1843,35.1139,35.1403,24300.0
2012-04-26 12:00:00,39.97,39.97,39.95,39.96,16500.0,35.1403,35.1403,35.1227,35.1315,16500.0
2012-04-26 12:05:00,39.95,39.97,39.94,39.94,17100.0,35.1227,35.1403,35.1139,35.1139,17100.0
2012-04-26 12:10:00,39.94,39.97,39.92,39.93,30600.0,35.1139,35.1403,35.0964,35.1052,30600.0
2012-04-26 12:15:00,39.95,39.97,39.94,39.95,16200.0,35.1227,35.1403,35.1139,35.1227,16200.0
2012-04-26 12:20:00,39.95,39.95,39.91,39.91,7200.0,35.1227,35.1227,35.0876,35.0876,7200.0
2012-04-26 12:25:00,39.91,39.93,39.9,39.9,12000.0,35.0876,35.1052,35.0788,35.0788,12000.0
2012-04-26 12:30:00,39.92,39.92,39.87,39.89,35100.0,35.0964,35.0964,35.0524,35.07,35100.0
2012-04-26 12:35:00,39.89,39.9,39.88,39.89,18000.0,35.07,35.0788,35.0612,35.07,18000.0
2012-04-26 12:40:00,39.89,39.91,39.89,39.9,26700.0,35.07,35.0876,35.07,35.0788,26700.0
2012-04-26 12:45:00,39.9,39.94,39.9,39.94,36000.0,35.0788,35.1139,35.0788,35.1139,36000.0
2012-04-26 12:50:00,39.94,39.96,39.93,39.94,31800.0,35.1139,35.1315,35.1052,35.1139,31800.0
2012-04-26 12:55:00,39.94,39.98,39.9,39.97,44700.0,35.1139,35.1491,35.0788,35.1403,44700.0
2012-04-26 13:00:00,39.96,39.98,39.94,39.94,11100.0,35.1315,35.1491,35.1139,35.1139,11100.0
2012-04-26 13:05:00,39.95,39.96,39.94,39.95,7200.0,35.1227,35.1315,35.1139,35.1227,7200.0
2012-04-26 13:10:00,39.95,39.98,39.94,39.95,20700.0,35.1227,35.1491,35.1139,35.1227,20700.0
2012-04-26 13:15:00,39.95,39.98,39.94,39.96,22200.0,35.1227,35.1491,35.1139,35.1315,22200.0
2012-04-26 13:20:00,39.96,39.99,39.94,39.97,17700.0,35.1315,35.1579,35.1139,35.1403,17700.0
2012-04-26 13:25:00,39.98,39.98,39.96,39.96,40800.0,35.1491,35.1491,35.1315,35.1315,40800.0
2012-04-26 13:30:00,39.97,39.99,39.96,39.98,36300.0,35.1403,35.1579,35.1315,35.1491,36300.0
2012-04-26 13:35:00,39.99,40.07,39.98,40.05,47400.0,35.1579,35.2282,35.1491,35.2107,47400.0
2012-04-26 13:40:00,40.05,40.07,40.02,40.02,27000.0,35.2107,35.2282,35.1843,35.1843,27000.0
2012-04-26 13:45:00,40.05,40.07,40.03,40.04,18000.0,35.2107,35.2282,35.1931,35.2019,18000.0
2012-04-26 13:50:00,40.06,40.08,40.04,40.05,24300.0,35.2194,35.237,35.2019,35.2107,24300.0
2012-04-26 13:55:00,40.06,40.08,40.05,40.05,18300.0,35.2194,35.237,35.2107,35.2107,18300.0
2012-04-26 14:00:00,40.05,40.15,40.05,40.13,47700.0,35.2107,35.2986,35.2107,35.281,47700.0
2012-04-26 14:05:00,40.13,40.17,40.13,40.14,21600.0,35.281,35.3162,35.281,35.2898,21600.0
2012-04-26 14:10:00,40.16,40.16,40.11,40.16,36300.0,35.3074,35.3074,35.2634,35.3074,36300.0
2012-04-26 14:15:00,40.17,40.21,40.16,40.18,51600.0,35.3162,35.3513,35.3074,35.3249,51600.0
2012-04-26 14:20:00,40.2,40.24,40.17,40.24,45900.0,35.3425,35.3777,35.3162,35.3777,45900.0
2012-04-26 14:25:00,40.25,40.25,40.2,40.23,47100.0,35.3865,35.3865,35.3425,35.3689,47100.0
2012-04-26 14:30:00,40.23,40.26,40.22,40.22,21000.0,35.3689,35.3953,35.3601,35.3601,21000.0
2012-04-26 14:35:00,40.24,40.24,40.18,40.19,18900.0,35.3777,35.3777,35.3249,35.3337,18900.0
2012-04-26 14:40:00,40.18,40.24,40.18,40.21,22200.0,35.3249,35.3777,35.3249,35.3513,22200.0
2012-04-26 14:45:00,40.22,40.23,40.2,40.2,16200.0,35.3601,35.3689,35.3425,35.3425,16200.0
2012-04-26 14:50:00,40.2,40.22,40.15,40.15,35400.0,35.3425,35.3601,35.2986,35.2986,35400.0
2012-04-26 14:55:00,40.15,40.17,40.11,40.11,58500.0,35.2986,35.3162,35.2634,35.2634,58500.0
2012-04-26 15:00:00,40.11,40.14,40.09,40.09,93900.0,35.2634,35.2898,35.2458,35.2458,93900.0
2012-04-26 15:05:00,40.09,40.12,40.05,40.08,126600.0,35.2458,35.2722,35.2107,35.237,126600.0
2012-04-26 15:10:00,40.09,40.11,40.06,40.07,66300.0,35.2458,35.2634,35.2194,35.2282,66300.0
2012-04-26 15:15:00,40.08,40.17,40.07,40.14,53100.0,35.237,35.3162,35.2282,35.2898,53100.0
2012-04-26 15:20:00,40.16,40.18,40.14,40.16,49500.0,35.3074,35.3249,35.2898,35.3074,49500.0
2012-04-26 15:25:00,40.16,40.2,40.13,40.18,56700.0,35.3074,35.3425,35.281,35.3249,56700.0
2012-04-26 15:30:00,40.18,40.19,40.14,40.18,61800.0,35.3249,35.3337,35.2898,35.3249,61800.0
2012-04-26 15:35:00,40.18,40.18,40.14,40.15,59700.0,35.3249,35.3249,35.2898,35.2986,59700.0
2012-04-26 15:40:00,40.15,40.16,40.1,40.13,57600.0,35.2986,35.3074,35.2546,35.281,57600.0
2012-04-26 15:45:00,40.13,40.17,40.12,40.14,65400.0,35.281,35.3162,35.2722,35.2898,65400.0
2012-04-26 15:50:00,40.13,40.14,40.11,40.13,48900.0,35.281,35.2898,35.2634,35.281,48900.0
2012-04-26 15:55:00,40.14,40.15,40.1,40.14,94800.0,35.2898,35.2986,35.2546,35.2898,94800.0
2012-04-27 09:30:00,40.32,40.32,40.19,40.29,36600.0,35.448,35.448,35.3337,35.4217,36600.0
2012-04-27 09:35:00,40.29,40.29,40.2,40.29,39300.0,35.4217,35.4217,35.3425,35.4217,39300.0
2012-04-27 09:40:00,40.29,40.42,40.28,40.42,76500.0,35.4217,35.5359,35.4129,35.5359,76500.0
2012-04-27 09:45:00,40.4,40.44,40.3,40.35,53400.0,35.5184,35.5535,35.4304,35.4744,53400.0
2012-04-27 09:50:00,40.33,40.36,40.31,40.34,29700.0,35.4568,35.4832,35.4392,35.4656,29700.0
2012-04-27 09:55:00,40.35,40.45,40.33,40.43,36600.0,35.4744,35.5623,35.4568,35.5447,36600.0
2012-04-27 10:00:00,40.42,40.43,40.29,40.35,99600.0,35.5359,35.5447,35.4217,35.4744,99600.0
2012-04-27 10:05:00,40.34,40.4,40.33,40.38,48300.0,35.4656,35.5184,35.4568,35.5008,48300.0
2012-04-27 10:10:00,40.37,40.4,40.35,40.36,25800.0,35.492,35.5184,35.4744,35.4832,25800.0
2012-04-27 10:15:00,40.35,40.41,40.34,40.39,78300.0,35.4744,35.5272,35.4656,35.5096,78300.0
2012-04-27 10:20:00,40.4,40.4,40.36,40.4,30900.0,35.5184,35.5184,35.4832,35.5184,30900.0
2012-04-27 10:25:00,40.41,40.42,40.35,40.38,55800.0,35.5272,35.5359,35.4744,35.5008,55800.0
2012-04-27 10:30:00,40.38,40.45,40.36,40.41,48600.0,35.5008,35.5623,35.4832,35.5272,48600.0
2012-04-27 10:35:00,40.43,40.43,40.38,40.4,30600.0,35.5447,35.5447,35.5008,35.5184,30600.0
2012-04-27 10:40:00,40.41,40.42,40.38,40.41,24600.0,35.5272,35.5359,35.5008,35.5272,24600.0
2012-04-27 10:45:00,40.41,40.41,40.35,40.4,44100.0,35.5272,35.5272,35.4744,35.5184,44100.0
2012-04-27 10:50:00,40.4,40.41,40.35,40.41,71700.0,35.5184,35.5272,35.4744,35.5272,71700.0
2012-04-27 10:55:00,40.42,40.5,40.41,40.49,36300.0,35.5359,35.6063,35.5272,35.5975,36300.0
2012-04-27 11:00:00,40.49,40.53,40.49,40.5,33300.0,35.5975,35.6327,35.5975,35.6063,33300.0
2012-04-27 11:05:00,40.51,40.55,40.51,40.55,35700.0,35.6151,35.6502,35.6151,35.6502,35700.0
2012-04-27 11:10:00,40.55,40.57,40.54,40.57,13500.0,35.6502,35.6678,35.6414,35.6678,13500.0
2012-04-27 11:15:00,40.57,40.63,40.57,40.59,21300.0,35.6678,35.7206,35.6678,35.6854,21300.0
2012-04-27 11:20:00,40.6,40.64,40.59,40.59,22200.0,35.6942,35.7294,35.6854,35.6854,22200.0
2012-04-27 11:25:00,40.59,40.59,40.53,40.54,31500.0,35.6854,35.6854,35.6327,35.6414,31500.0
2012-04-27 11:30:00,40.54,40.56,40.53,40.54,40800.0,35.6414,35.659,35.6327,35.6414,40800.0
2012-04-27 11:35:00,40.54,40.55,40.5,40.54,36900.0,35.6414,35.6502,35.6063,35.6414,36900.0
2012-04-27 11:40:00,40.54,40.54,40.51,40.54,19800.0,35.6414,35.6414,35.6151,35.6414,19800.0
2012-04-27 11:45:00,40.54,40.55,40.52,40.54,16500.0,35.6414,35.6502,35.6239,35.6414,16500.0
2012-04-27 11:50:00,40.54,40.54,40.48,40.49,30300.0,35.6414,35.6414,35.5887,35.5975,30300.0
2012-04-27 11:55:00,40.49,40.5,40.48,40.48,23400.0,35.5975,35.6063,35.5887,35.5887,23400.0
2012-04-27 12:00:00,40.48,40.5,40.48,40.5,21900.0,35.5887,35.6063,35.5887,35.6063,21900.0
2012-04-27 12:05:00,40.5,40.5,40.49,40.5,46800.0,35.6063,35.6063,35.5975,35.6063,46800.0
2012-04-27 12:10:00,40.5,40.5,40.49,40.5,26100.0,35.6063,35.6063,35.5975,35.6063,26100.0
2012-04-27 12:15:00,40.5,40.62,40.48,40.62,71700.0,35.6063,35.7118,35.5887,35.7118,71700.0
2012-04-27 12:20:00,40.61,40.62,40.57,40.61,56100.0,35.703,35.7118,35.6678,35.703,56100.0
2012-04-27 12:25:00,40.61,40.62,40.57,40.58,36600.0,35.703,35.7118,35.6678,35.6766,36600.0
2012-04-27 12:30:00,40.58,40.58,40.55,40.57,8700.0,35.6766,35.6766,35.6502,35.6678,8700.0
2012-04-27 12:35:00,40.57,40.58,40.53,40.55,27900.0,35.6678,35.6766,35.6327,35.6502,27900.0
2012-04-27 12:40:00,40.56,40.56,40.54,40.55,4500.0,35.659,35.659,35.6414,35.6502,4500.0
2012-04-27 12:45:00,40.55,40.55,40.53,40.55,6900.0,35.6502,35.6502,35.6327,35.6502,6900.0
2012-04-27 12:50:00,40.56,40.59,40.56,40.58,9900.0,35.659,35.6854,35.659,35.6766,9900.0
2012-04-27 12:55:00,40.59,40.59,40.55,40.56,21600.0,35.6854,35.6854,35.6502,35.659,21600.0
2012-04-27 13:00:00,40.56,40.57,40.53,40.56,10800.0,35.659,35.6678,35.6327,35.659,10800.0
2012-04-27 13:05:00,40.57,40.58,40.54,40.56,12600.0,35.6678,35.6766,35.6414,35.659,12600.0
2012-04-27 13:10:00,40.55,40.58,40.55,40.57,8400.0,35.6502,35.6766,35.6502,35.6678,8400.0
2012-04-27 13:15:00,40.58,40.58,40.52,40.53,21300.0,35.6766,35.6766,35.6239,35.6327,21300.0
2012-04-27 13:20:00,40.53,40.55,40.52,40.54,8700.0,35.6327,35.6502,35.6239,35.6414,8700.0
2012-04-27 13:25:00,40.54,40.54,40.52,40.54,14100.0,35.6414,35.6414,35.6239,35.6414,14100.0
2012-04-27 13:30:00,40.53,40.56,40.53,40.56,15300.0,35.6327,35.659,35.6327,35.659,15300.0
2012-04-27 13:35:00,40.55,40.58,40.52,40.54,56100.0,35.6502,35.6766,35.6239,35.6414,56100.0
2012-04-27 13:40:00,40.54,40.57,40.53,40.55,40200.0,35.6414,35.6678,35.6327,35.6502,40200.0
2012-04-27 13:45:00,40.54,40.57,40.54,40.55,19200.0,35.6414,35.6678,35.6414,35.6502,19200.0
2012-04-27 13:50:00,40.55,40.58,40.54,40.54,52200.0,35.6502,35.6766,35.6414,35.6414,52200.0
2012-04-27 13:55:00,40.53,40.55,40.51,40.52,37500.0,35.6327,35.6502,35.6151,35.6239,37500.0
2012-04-27 14:00:00,40.52,40.53,40.47,40.52,56700.0,35.6239,35.6327,35.5799,35.6239,56700.0
2012-04-27 14:05:00,40.53,40.54,40.49,40.49,44400.0,35.6327,35.6414,35.5975,35.5975,44400.0
2012-04-27 14:10:00,40.5,40.51,40.47,40.48,33000.0,35.6063,35.6151,35.5799,35.5887,33000.0
2012-04-27 14:15:00,40.48,40.5,40.46,40.47,37500.0,35.5887,35.6063,35.5711,35.5799,37500.0
2012-04-27 14:20:00,40.47,40.48,40.46,40.48,17700.0,35.5799,35.5887,35.5711,35.5887,17700.0
2012-04-27 14:25:00,40.48,40.52,40.47,40.5,82200.0,35.5887,35.6239,35.5799,35.6063,82200.0
2012-04-27 14:30:00,40.5,40.5,40.43,40.43,96300.0,35.6063,35.6063,35.5447,35.5447,96300.0
2012-04-27 14:35:00,40.43,40.45,40.42,40.43,55200.0,35.5447,35.5623,35.5359,35.5447,55200.0
2012-04-27 14:40:00,40.43,40.43,40.37,40.42,36900.0,35.5447,35.5447,35.492,35.5359,36900.0
2012-04-27 14:45:00,40.42,40.45,40.42,40.45,21900.0,35.5359,35.5623,35.5359,35.5623,21900.0
2012-04-27 14:50:00,40.44,40.44,40.41,40.41,48000.0,35.5535,35.5535,35.5272,35.5272,48000.0
2012-04-27 14:55:00,40.42,40.42,40.41,40.42,30300.0,35.5359,35.5359,35.5272,35.5359,30300.0
2012-04-27 15:00:00,40.42,40.42,40.41,40.42,48300.0,35.5359,35.5359,35.5272,35.5359,48300.0
2012-04-27 15:05:00,40.42,40.49,40.41,40.47,29100.0,35.5359,35.5975,35.5272,35.5799,29100.0
2012-04-27 15:10:00,40.48,40.5,40.45,40.46,65700.0,35.5887,35.6063,35.5623,35.5711,65700.0
2012-04-27 15:15:00,40.46,40.46,40.43,40.45,52800.0,35.5711,35.5711,35.5447,35.5623,52800.0
2012-04-27 15:20:00,40.45,40.47,40.42,40.46,60000.0,35.5623,35.5799,35.5359,35.5711,60000.0
2012-04-27 15:25:00,40.47,40.49,40.42,40.42,81300.0,35.5799,35.5975,35.5359,35.5359,81300.0
2012-04-27 15:30:00,40.41,40.42,40.41,40.42,46500.0,35.5272,35.5359,35.5272,35.5359,46500.0
2012-04-27 15:35:00,40.42,40.45,40.42,40.43,51300.0,35.5359,35.5623,35.5359,35.5447,51300.0
2012-04-27 15:40:00,40.43,40.44,40.4,40.43,60600.0,35.5447,35.5535,35.5184,35.5447,60600.0
2012-04-27 15:45:00,40.42,40.44,40.4,40.41,90300.0,35.5359,35.5535,35.5184,35.5272,90300.0
2012-04-27 15:50:00,40.42,40.42,40.39,40.4,118500.0,35.5359,35.5359,35.5096,35.5184,118500.0
2012-04-27 15:55:00,40.4,40.42,40.32,40.35,370200.0,35.5184,35.5359,35.448,35.4744,370200.0
2012-04-30 09:30:00,40.17,40.36,40.09,40.22,73800.0,35.3162,35.4832,35.2458,35.3601,73800.0
2012-04-30 09:35:00,40.21,40.3,40.21,40.24,18600.0,35.3513,35.4304,35.3513,35.3777,18600.0
2012-04-30 09:40:00,40.24,40.29,40.07,40.07,38700.0,35.3777,35.4217,35.2282,35.2282,38700.0
2012-04-30 09:45:00,40.07,40.17,40.07,40.17,21000.0,35.2282,35.3162,35.2282,35.3162,21000.0
2012-04-30 09:50:00,40.15,40.18,40.09,40.12,20400.0,35.2986,35.3249,35.2458,35.2722,20400.0
2012-04-30 09:55:00,40.14,40.17,40.07,40.1,30300.0,35.2898,35.3162,35.2282,35.2546,30300.0
2012-04-30 10:00:00,40.11,40.12,40.08,40.11,19500.0,35.2634,35.2722,35.237,35.2634,19500.0
2012-04-30 10:05:00,40.12,40.15,40.08,40.13,53400.0,35.2722,35.2986,35.237,35.281,53400.0
2012-04-30 10:10:00,40.13,40.17,40.12,40.17,57000.0,35.281,35.3162,35.2722,35.3162,57000.0
2012-04-30 10:15:00,40.17,40.22,40.16,40.18,41400.0,35.3162,35.3601,35.3074,35.3249,41400.0
2012-04-30 10:20:00,40.16,40.2,40.16,40.18,27900.0,35.3074,35.3425,35.3074,35.3249,27900.0
2012-04-30 10:25:00,40.19,40.22,40.18,40.19,17700.0,35.3337,35.3601,35.3249,35.3337,17700.0
2012-04-30 10:30:00,40.19,40.19,40.08,40.11,57000.0,35.3337,35.3337,35.237,35.2634,57000.0
2012-04-30 10:35:00,40.11,40.15,40.11,40.14,47400.0,35.2634,35.2986,35.2634,35.2898,47400.0
2012-04-30 10:40:00,40.14,40.18,40.13,40.15,24600.0,35.2898,35.3249,35.281,35.2986,24600.0
2012-04-30 10:45:00,40.16,40.17,40.11,40.16,15300.0,35.3074,35.3162,35.2634,35.3074,15300.0
2012-04-30 10:50:00,40.16,40.16,40.11,40.12,11400.0,35.3074,35.3074,35.2634,35.2722,11400.0
2012-04-30 10:55:00,40.13,40.14,40.11,40.14,10500.0,35.281,35.2898,35.2634,35.2898,10500.0
2012-04-30 11:00:00,40.14,40.17,40.14,40.16,19500.0,35.2898,35.3162,35.2898,35.3074,19500.0
2012-04-30 11:05:00,40.16,40.18,40.14,40.17,18600.0,35.3074,35.3249,35.2898,35.3162,18600.0
2012-04-30 11:10:00,40.15,40.17,40.14,40.16,13200.0,35.2986,35.3162,35.2898,35.3074,13200.0
2012-04-30 11:15:00,40.16,40.17,40.15,40.16,6900.0,35.3074,35.3162,35.2986,35.3074,6900.0
2012-04-30 11:20:00,40.17,40.19,40.15,40.15,15900.0,35.3162,35.3337,35.2986,35.2986,15900.0
2012-04-30 11:25:00,40.17,40.17,40.08,40.08,79200.0,35.3162,35.3162,35.237,35.237,79200.0
2012-04-30 11:30:00,40.09,40.1,39.96,39.96,41400.0,35.2458,35.2546,35.1315,35.1315,41400.0
2012-04-30 11:35:00,39.96,40.0,39.95,39.98,27300.0,35.1315,35.1667,35.1227,35.1491,27300.0
2012-04-30 11:40:00,39.99,40.01,39.96,39.97,30600.0,35.1579,35.1755,35.1315,35.1403,30600.0
2012-04-30 11:45:00,39.98,40.01,39.97,40.01,18000.0,35.1491,35.1755,35.1403,35.1755,18000.0
2012-04-30 11:50:00,40.01,40.09,40.01,40.08,19500.0,35.1755,35.2458,35.1755,35.237,19500.0
2012-04-30 11:55:00,40.08,40.12,40.07,40.12,15300.0,35.237,35.2722,35.2282,35.2722,15300.0
2012-04-30 12:00:00,40.11,40.12,40.08,40.09,29700.0,35.2634,35.2722,35.237,35.2458,29700.0
2012-04-30 12:05:00,40.09,40.1,40.08,40.09,19200.0,35.2458,35.2546,35.237,35.2458,19200.0
2012-04-30 12:10:00,40.1,40.11,40.1,40.11,5700.0,35.2546,35.2634,35.2546,35.2634,5700.0
2012-04-30 12:15:00,40.11,40.13,40.1,40.11,10500.0,35.2634,35.281,35.2546,35.2634,10500.0
2012-04-30 12:20:00,40.12,40.13,40.11,40.13,7200.0,35.2722,35.281,35.2634,35.281,7200.0
2012-04-30 12:25:00,40.13,40.15,40.12,40.13,7200.0,35.281,35.2986,35.2722,35.281,7200.0
2012-04-30 12:30:00,40.15,40.16,40.11,40.12,12300.0,35.2986,35.3074,35.2634,35.2722,12300.0
2012-04-30 12:35:00,40.13,40.14,40.13,40.14,2400.0,35.281,35.2898,35.281,35.2898,2400.0
2012-04-30 12:40:00,40.15,40.19,40.15,40.16,16200.0,35.2986,35.3337,35.2986,35.3074,16200.0
2012-04-30 12:45:00,40.16,40.19,40.16,40.17,4800.0,35.3074,35.3337,35.3074,35.3162,4800.0
2012-04-30 12:50:00,40.17,40.18,40.16,40.17,19200.0,35.3162,35.3249,35.3074,35.3162,19200.0
2012-04-30 12:55:00,40.17,40.17,40.15,40.15,17400.0,35.3162,35.3162,35.2986,35.2986,17400.0
2012-04-30 13:00:00,40.16,40.17,40.15,40.15,21900.0,35.3074,35.3162,35.2986,35.2986,21900.0
2012-04-30 13:05:00,40.15,40.16,40.14,40.15,6300.0,35.2986,35.3074,35.2898,35.2986,6300.0
2012-04-30 13:10:00,40.17,40.18,40.16,40.17,12900.0,35.3162,35.3249,35.3074,35.3162,12900.0
2012-04-30 13:15:00,40.18,40.19,40.18,40.18,9000.0,35.3249,35.3337,35.3249,35.3249,9000.0
2012-04-30 13:20:00,40.19,40.2,40.18,40.18,15000.0,35.3337,35.3425,35.3249,35.3249,15000.0
2012-04-30 13:25:00,40.18,40.18,40.13,40.15,14400.0,35.3249,35.3249,35.281,35.2986,14400.0
2012-04-30 13:30:00,40.16,40.17,40.1,40.12,18600.0,35.3074,35.3162,35.2546,35.2722,18600.0
2012-04-30 13:35:00,40.13,40.14,40.11,40.11,24000.0,35.281,35.2898,35.2634,35.2634,24000.0
2012-04-30 13:40:00,40.11,40.12,40.09,40.11,18000.0,35.2634,35.2722,35.2458,35.2634,18000.0
2012-04-30 13:45:00,40.09,40.11,40.09,40.11,11400.0,35.2458,35.2634,35.2458,35.2634,11400.0
2012-04-30 13:50:00,40.11,40.14,40.11,40.13,1800.0,35.2634,35.2898,35.2634,35.281,1800.0
2012-04-30 13:55:00,40.12,40.13,40.1,40.13,13500.0,35.2722,35.281,35.2546,35.281,13500.0
2012-04-30 14:00:00,40.16,40.16,40.1,40.11,14700.0,35.3074,35.3074,35.2546,35.2634,14700.0
2012-04-30 14:05:00,40.11,40.11,40.08,40.08,19500.0,35.2634,35.2634,35.237,35.237,19500.0
2012-04-30 14:10:00,40.09,40.1,40.02,40.03,33900.0,35.2458,35.2546,35.1843,35.1931,33900.0
2012-04-30 14:15:00,40.03,40.09,40.03,40.09,60600.0,35.1931,35.2458,35.1931,35.2458,60600.0
2012-04-30 14:20:00,40.09,40.14,40.08,40.14,23100.0,35.2458,35.2898,35.237,35.2898,23100.0
2012-04-30 14:25:00,40.14,40.14,40.09,40.1,25800.0,35.2898,35.2898,35.2458,35.2546,25800.0
2012-04-30 14:30:00,40.11,40.13,40.11,40.12,18600.0,35.2634,35.281,35.2634,35.2722,18600.0
2012-04-30 14:35:00,40.14,40.14,40.07,40.12,48000.0,35.2898,35.2898,35.2282,35.2722,48000.0
2012-04-30 14:40:00,40.13,40.16,40.11,40.15,35100.0,35.281,35.3074,35.2634,35.2986,35100.0
2012-04-30 14:45:00,40.15,40.17,40.14,40.17,33300.0,35.2986,35.3162,35.2898,35.3162,33300.0
2012-04-30 14:50:00,40.17,40.18,40.15,40.15,23700.0,35.3162,35.3249,35.2986,35.2986,23700.0
2012-04-30 14:55:00,40.15,40.16,40.13,40.13,27300.0,35.2986,35.3074,35.281,35.281,27300.0
2012-04-30 15:00:00,40.13,40.16,40.13,40.16,24300.0,35.281,35.3074,35.281,35.3074,24300.0
2012-04-30 15:05:00,40.16,40.16,40.14,40.15,27000.0,35.3074,35.3074,35.2898,35.2986,27000.0
2012-04-30 15:10:00,40.14,40.16,40.14,40.15,19200.0,35.2898,35.3074,35.2898,35.2986,19200.0
2012-04-30 15:15:00,40.16,40.16,40.13,40.15,23400.0,35.3074,35.3074,35.281,35.2986,23400.0
2012-04-30 15:20:00,40.15,40.16,40.14,40.14,20400.0,35.2986,35.3074,35.2898,35.2898,20400.0
2012-04-30 15:25:00,40.15,40.15,40.08,40.09,40800.0,35.2986,35.2986,35.237,35.2458,40800.0
2012-04-30 15:30:00,40.09,40.09,40.07,40.08,84900.0,35.2458,35.2458,35.2282,35.237,84900.0
2012-04-30 15:35:00,40.08,40.09,40.07,40.09,37200.0,35.237,35.2458,35.2282,35.2458,37200.0
2012-04-30 15:40:00,40.09,40.12,40.09,40.1,59700.0,35.2458,35.2722,35.2458,35.2546,59700.0
2012-04-30 15:45:00,40.1,40.15,40.09,40.09,83700.0,35.2546,35.2986,35.2458,35.2458,83700.0
2012-04-30 15:50:00,40.09,40.11,40.09,40.11,49800.0,35.2458,35.2634,35.2458,35.2634,49800.0
2012-04-30 15:55:00,40.11,40.12,40.04,40.07,187800.0,35.2634,35.2722,35.2019,35.2282,187800.0
2012-05-01 09:30:00,40.22,40.24,40.12,40.24,38400.0,35.3601,35.3777,35.2722,35.3777,38400.0
2012-05-01 09:35:00,40.28,40.33,40.23,40.25,29400.0,35.4129,35.4568,35.3689,35.3865,29400.0
2012-05-01 09:40:00,40.27,40.34,40.26,40.28,19500.0,35.4041,35.4656,35.3953,35.4129,19500.0
2012-05-01 09:45:00,40.27,40.3,40.22,40.25,26400.0,35.4041,35.4304,35.3601,35.3865,26400.0
2012-05-01 09:50:00,40.24,40.26,40.12,40.16,91800.0,35.3777,35.3953,35.2722,35.3074,91800.0
2012-05-01 09:55:00,40.15,40.15,39.99,39.99,28200.0,35.2986,35.2986,35.1579,35.1579,28200.0
2012-05-01 10:00:00,40.01,40.3,39.98,40.29,50100.0,35.1755,35.4304,35.1491,35.4217,50100.0
2012-05-01 10:05:00,40.29,40.34,40.24,40.3,28500.0,35.4217,35.4656,35.3777,35.4304,28500.0
2012-05-01 10:10:00,40.31,40.43,40.3,40.43,49500.0,35.4392,35.5447,35.4304,35.5447,49500.0
2012-05-01 10:15:00,40.41,40.46,40.34,40.45,42600.0,35.5272,35.5711,35.4656,35.5623,42600.0
2012-05-01 10:20:00,40.43,40.51,40.43,40.49,26700.0,35.5447,35.6151,35.5447,35.5975,26700.0
2012-05-01 10:25:00,40.49,40.53,40.48,40.53,31200.0,35.5975,35.6327,35.5887,35.6327,31200.0
2012-05-01 10:30:00,40.53,40.55,40.52,40.53,27900.0,35.6327,35.6502,35.6239,35.6327,27900.0
2012-05-01 10:35:00,40.53,40.53,40.44,40.52,70500.0,35.6327,35.6327,35.5535,35.6239,70500.0
2012-05-01 10:40:00,40.52,40.53,40.5,40.51,18000.0,35.6239,35.6327,35.6063,35.6151,18000.0
2012-05-01 10:45:00,40.53,40.55,40.48,40.51,34500.0,35.6327,35.6502,35.5887,35.6151,34500.0
2012-05-01 10:50:00,40.53,40.55,40.5,40.52,17700.0,35.6327,35.6502,35.6063,35.6239,17700.0
2012-05-01 10:55:00,40.52,40.56,40.5,40.54,29700.0,35.6239,35.659,35.6063,35.6414,29700.0
2012-05-01 11:00:00,40.54,40.56,40.53,40.56,22800.0,35.6414,35.659,35.6327,35.659,22800.0
2012-05-01 11:05:00,40.54,40.58,40.54,40.58,22500.0,35.6414,35.6766,35.6414,35.6766,22500.0
2012-05-01 11:10:00,40.58,40.63,40.57,40.62,42000.0,35.6766,35.7206,35.6678,35.7118,42000.0
2012-05-01 11:15:00,40.63,40.69,40.61,40.65,109500.0,35.7206,35.7733,35.703,35.7382,109500.0
2012-05-01 11:20:00,40.67,40.68,40.57,40.61,108000.0,35.7557,35.7645,35.6678,35.703,108000.0
2012-05-01 11:25:00,40.62,40.62,40.59,40.62,20400.0,35.7118,35.7118,35.6854,35.7118,20400.0
2012-05-01 11:30:00,40.62,40.65,40.6,40.6,28800.0,35.7118,35.7382,35.6942,35.6942,28800.0
2012-05-01 11:35:00,40.61,40.62,40.59,40.62,24300.0,35.703,35.7118,35.6854,35.7118,24300.0
2012-05-01 11:40:00,40.61,40.66,40.6,40.64,84300.0,35.703,35.7469,35.6942,35.7294,84300.0
2012-05-01 11:45:00,40.63,40.71,40.62,40.65,60600.0,35.7206,35.7909,35.7118,35.7382,60600.0
2012-05-01 11:50:00,40.65,40.67,40.64,40.64,23400.0,35.7382,35.7557,35.7294,35.7294,23400.0
2012-05-01 11:55:00,40.64,40.64,40.61,40.64,18900.0,35.7294,35.7294,35.703,35.7294,18900.0
2012-05-01 12:00:00,40.64,40.66,40.62,40.63,29700.0,35.7294,35.7469,35.7118,35.7206,29700.0
2012-05-01 12:05:00,40.63,40.63,40.54,40.55,29100.0,35.7206,35.7206,35.6414,35.6502,29100.0
2012-05-01 12:10:00,40.56,40.59,40.55,40.55,24600.0,35.659,35.6854,35.6502,35.6502,24600.0
2012-05-01 12:15:00,40.56,40.58,40.55,40.56,14400.0,35.659,35.6766,35.6502,35.659,14400.0
2012-05-01 12:20:00,40.58,40.6,40.57,40.6,8400.0,35.6766,35.6942,35.6678,35.6942,8400.0
2012-05-01 12:25:00,40.6,40.63,40.59,40.61,50700.0,35.6942,35.7206,35.6854,35.703,50700.0
2012-05-01 12:30:00,40.59,40.59,40.53,40.53,30000.0,35.6854,35.6854,35.6327,35.6327,30000.0
2012-05-01 12:35:00,40.53,40.54,40.51,40.52,8400.0,35.6327,35.6414,35.6151,35.6239,8400.0
2012-05-01 12:40:00,40.52,40.52,40.44,40.47,18900.0,35.6239,35.6239,35.5535,35.5799,18900.0
2012-05-01 12:45:00,40.46,40.46,40.41,40.42,15900.0,35.5711,35.5711,35.5272,35.5359,15900.0
2012-05-01 12:50:00,40.4,40.46,40.4,40.46,11700.0,35.5184,35.5711,35.5184,35.5711,11700.0
2012-05-01 12:55:00,40.46,40.46,40.44,40.45,10200.0,35.5711,35.5711,35.5535,35.5623,10200.0
2012-05-01 13:00:00,40.45,40.47,40.45,40.47,18600.0,35.5623,35.5799,35.5623,35.5799,18600.0
2012-05-01 13:05:00,40.47,40.49,40.47,40.48,18000.0,35.5799,35.5975,35.5799,35.5887,18000.0
2012-05-01 13:10:00,40.49,40.49,40.46,40.47,15300.0,35.5975,35.5975,35.5711,35.5799,15300.0
2012-05-01 13:15:00,40.48,40.48,40.44,40.47,35700.0,35.5887,35.5887,35.5535,35.5799,35700.0
2012-05-01 13:20:00,40.47,40.48,40.44,40.45,43200.0,35.5799,35.5887,35.5535,35.5623,43200.0
2012-05-01 13:25:00,40.45,40.49,40.45,40.48,31800.0,35.5623,35.5975,35.5623,35.5887,31800.0
2012-05-01 13:30:00,40.48,40.48,40.43,40.43,29400.0,35.5887,35.5887,35.5447,35.5447,29400.0
2012-05-01 13:35:00,40.43,40.44,40.42,40.43,16500.0,35.5447,35.5535,35.5359,35.5447,16500.0
2012-05-01 13:40:00,40.44,40.44,40.41,40.41,3300.0,35.5535,35.5535,35.5272,35.5272,3300.0
2012-05-01 13:45:00,40.41,40.42,40.4,40.4,16200.0,35.5272,35.5359,35.5184,35.5184,16200.0
2012-05-01 13:50:00,40.39,40.39,40.34,40.34,38700.0,35.5096,35.5096,35.4656,35.4656,38700.0
2012-05-01 13:55:00,40.34,40.37,40.33,40.35,19500.0,35.4656,35.492,35.4568,35.4744,19500.0
2012-05-01 14:00:00,40.35,40.37,40.35,40.36,14400.0,35.4744,35.492,35.4744,35.4832,14400.0
2012-05-01 14:05:00,40.36,40.4,40.36,40.4,15300.0,35.4832,35.5184,35.4832,35.5184,15300.0
2012-05-01 14:10:00,40.4,40.41,40.37,40.37,27000.0,35.5184,35.5272,35.492,35.492,27000.0
2012-05-01 14:15:00,40.37,40.41,40.37,40.4,48000.0,35.492,35.5272,35.492,35.5184,48000.0
2012-05-01 14:20:00,40.4,40.43,40.39,40.4,24300.0,35.5184,35.5447,35.5096,35.5184,24300.0
2012-05-01 14:25:00,40.4,40.41,40.36,40.41,82800.0,35.5184,35.5272,35.4832,35.5272,82800.0
2012-05-01 14:30:00,40.41,40.44,40.38,40.44,22500.0,35.5272,35.5535,35.5008,35.5535,22500.0
2012-05-01 14:35:00,40.43,40.44,40.4,40.41,12900.0,35.5447,35.5535,35.5184,35.5272,12900.0
2012-05-01 14:40:00,40.41,40.42,40.38,40.39,22200.0,35.5272,35.5359,35.5008,35.5096,22200.0
2012-05-01 14:45:00,40.39,40.43,40.35,40.42,89700.0,35.5096,35.5447,35.4744,35.5359,89700.0
2012-05-01 14:50:00,40.42,40.42,40.37,40.37,17100.0,35.5359,35.5359,35.492,35.492,17100.0
2012-05-01 14:55:00,40.39,40.41,40.37,40.39,20100.0,35.5096,35.5272,35.492,35.5096,20100.0
2012-05-01 15:00:00,40.37,40.41,40.37,40.39,25200.0,35.492,35.5272,35.492,35.5096,25200.0
2012-05-01 15:05:00,40.4,40.4,40.32,40.35,43500.0,35.5184,35.5184,35.448,35.4744,43500.0
2012-05-01 15:10:00,40.34,40.34,40.24,40.25,68100.0,35.4656,35.4656,35.3777,35.3865,68100.0
2012-05-01 15:15:00,40.25,40.29,40.25,40.29,17400.0,35.3865,35.4217,35.3865,35.4217,17400.0
2012-05-01 15:20:00,40.29,40.29,40.24,40.26,24900.0,35.4217,35.4217,35.3777,35.3953,24900.0
2012-05-01 15:25:00,40.26,40.27,40.24,40.27,52200.0,35.3953,35.4041,35.3777,35.4041,52200.0
2012-05-01 15:30:00,40.27,40.28,40.25,40.26,45900.0,35.4041,35.4129,35.3865,35.3953,45900.0
2012-05-01 15:35:00,40.26,40.27,40.25,40.27,56100.0,35.3953,35.4041,35.3865,35.4041,56100.0
2012-05-01 15:40:00,40.27,40.27,40.25,40.26,41400.0,35.4041,35.4041,35.3865,35.3953,41400.0
2012-05-01 15:45:00,40.25,40.28,40.23,40.27,44400.0,35.3865,35.4129,35.3689,35.4041,44400.0
2012-05-01 15:50:00,40.27,40.27,40.22,40.22,69000.0,35.4041,35.4041,35.3601,35.3601,69000.0
2012-05-01 15:55:00,40.22,40.22,40.18,40.21,114300.0,35.3601,35.3601,35.3249,35.3513,114300.0
2012-05-02 09:30:00,39.98,40.23,39.98,40.22,52800.0,35.1491,35.3689,35.1491,35.3601,52800.0
2012-05-02 09:35:00,40.22,40.37,40.2,40.36,44400.0,35.3601,35.492,35.3425,35.4832,44400.0
2012-05-02 09:40:00,40.36,40.46,40.32,40.45,53400.0,35.4832,35.5711,35.448,35.5623,53400.0
2012-05-02 09:45:00,40.45,40.46,40.36,40.36,30000.0,35.5623,35.5711,35.4832,35.4832,30000.0
2012-05-02 09:50:00,40.38,40.38,40.28,40.29,29400.0,35.5008,35.5008,35.4129,35.4217,29400.0
2012-05-02 09:55:00,40.29,40.36,40.28,40.28,18300.0,35.4217,35.4832,35.4129,35.4129,18300.0
2012-05-02 10:00:00,40.31,40.37,40.21,40.21,55200.0,35.4392,35.492,35.3513,35.3513,55200.0
2012-05-02 10:05:00,40.21,40.27,40.19,40.23,27000.0,35.3513,35.4041,35.3337,35.3689,27000.0
2012-05-02 10:10:00,40.24,40.25,40.19,40.2,21600.0,35.3777,35.3865,35.3337,35.3425,21600.0
2012-05-02 10:15:00,40.2,40.2,40.12,40.14,23400.0,35.3425,35.3425,35.2722,35.2898,23400.0
2012-05-02 10:20:00,40.15,40.18,40.11,40.15,24900.0,35.2986,35.3249,35.2634,35.2986,24900.0
2012-05-02 10:25:00,40.14,40.19,40.13,40.14,22200.0,35.2898,35.3337,35.281,35.2898,22200.0
2012-05-02 10:30:00,40.15,40.21,40.11,40.15,36600.0,35.2986,35.3513,35.2634,35.2986,36600.0
2012-05-02 10:35:00,40.14,40.17,40.12,40.13,17100.0,35.2898,35.3162,35.2722,35.281,17100.0
2012-05-02 10:40:00,40.13,40.18,40.13,40.18,19200.0,35.281,35.3249,35.281,35.3249,19200.0
2012-05-02 10:45:00,40.19,40.25,40.18,40.2,27900.0,35.3337,35.3865,35.3249,35.3425,27900.0
2012-05-02 10:50:00,40.2,40.34,40.19,40.34,23400.0,35.3425,35.4656,35.3337,35.4656,23400.0
2012-05-02 10:55:00,40.34,40.38,40.29,40.32,35700.0,35.4656,35.5008,35.4217,35.448,35700.0
2012-05-02 11:00:00,40.32,40.35,40.28,40.28,18300.0,35.448,35.4744,35.4129,35.4129,18300.0
2012-05-02 11:05:00,40.28,40.32,40.26,40.27,19200.0,35.4129,35.448,35.3953,35.4041,19200.0
2012-05-02 11:10:00,40.28,40.36,40.28,40.3,26100.0,35.4129,35.4832,35.4129,35.4304,26100.0
2012-05-02 11:15:00,40.32,40.33,40.29,40.33,15900.0,35.448,35.4568,35.4217,35.4568,15900.0
2012-05-02 11:20:00,40.34,40.36,40.3,40.31,46800.0,35.4656,35.4832,35.4304,35.4392,46800.0
2012-05-02 11:25:00,40.33,40.33,40.31,40.33,10200.0,35.4568,35.4568,35.4392,35.4568,10200.0
2012-05-02 11:30:00,40.33,40.36,40.33,40.36,7800.0,35.4568,35.4832,35.4568,35.4832,7800.0
2012-05-02 11:35:00,40.34,40.37,40.33,40.37,11100.0,35.4656,35.492,35.4568,35.492,11100.0
2012-05-02 11:40:00,40.35,40.38,40.33,40.34,14700.0,35.4744,35.5008,35.4568,35.4656,14700.0
2012-05-02 11:45:00,40.35,40.37,40.34,40.34,7200.0,35.4744,35.492,35.4656,35.4656,7200.0
2012-05-02 11:50:00,40.34,40.36,40.33,40.33,23400.0,35.4656,35.4832,35.4568,35.4568,23400.0
2012-05-02 11:55:00,40.33,40.38,40.32,40.33,55500.0,35.4568,35.5008,35.448,35.4568,55500.0
2012-05-02 12:00:00,40.33,40.35,40.29,40.34,31500.0,35.4568,35.4744,35.4217,35.4656,31500.0
2012-05-02 12:05:00,40.35,40.35,40.33,40.34,21300.0,35.4744,35.4744,35.4568,35.4656,21300.0
2012-05-02 12:10:00,40.35,40.39,40.35,40.35,16500.0,35.4744,35.5096,35.4744,35.4744,16500.0
2012-05-02 12:15:00,40.36,40.45,40.35,40.41,35100.0,35.4832,35.5623,35.4744,35.5272,35100.0
2012-05-02 12:20:00,40.41,40.49,40.4,40.49,90900.0,35.5272,35.5975,35.5184,35.5975,90900.0
2012-05-02 12:25:00,40.48,40.49,40.43,40.44,39900.0,35.5887,35.5975,35.5447,35.5535,39900.0
2012-05-02 12:30:00,40.44,40.49,40.44,40.49,21300.0,35.5535,35.5975,35.5535,35.5975,21300.0
2012-05-02 12:35:00,40.49,40.5,40.46,40.46,15300.0,35.5975,35.6063,35.5711,35.5711,15300.0
2012-05-02 12:40:00,40.47,40.51,40.46,40.5,27300.0,35.5799,35.6151,35.5711,35.6063,27300.0
2012-05-02 12:45:00,40.51,40.52,40.48,40.5,34500.0,35.6151,35.6239,35.5887,35.6063,34500.0
2012-05-02 12:50:00,40.51,40.54,40.5,40.54,24600.0,35.6151,35.6414,35.6063,35.6414,24600.0
2012-05-02 12:55:00,40.54,40.56,40.52,40.55,41100.0,35.6414,35.659,35.6239,35.6502,41100.0
2012-05-02 13:00:00,40.55,40.56,40.54,40.54,18900.0,35.6502,35.659,35.6414,35.6414,18900.0
2012-05-02 13:05:00,40.53,40.56,40.52,40.55,26400.0,35.6327,35.659,35.6239,35.6502,26400.0
2012-05-02 13:10:00,40.55,40.57,40.53,40.55,51300.0,35.6502,35.6678,35.6327,35.6502,51300.0
2012-05-02 13:15:00,40.55,40.58,40.53,40.53,31500.0,35.6502,35.6766,35.6327,35.6327,31500.0
2012-05-02 13:20:00,40.53,40.55,40.52,40.55,16800.0,35.6327,35.6502,35.6239,35.6502,16800.0
2012-05-02 13:25:00,40.55,40.55,40.52,40.53,18300.0,35.6502,35.6502,35.6239,35.6327,18300.0
2012-05-02 13:30:00,40.53,40.53,40.45,40.45,105000.0,35.6327,35.6327,35.5623,35.5623,105000.0
2012-05-02 13:35:00,40.45,40.5,40.44,40.49,32400.0,35.5623,35.6063,35.5535,35.5975,32400.0
2012-05-02 13:40:00,40.49,40.53,40.48,40.53,21900.0,35.5975,35.6327,35.5887,35.6327,21900.0
2012-05-02 13:45:00,40.53,40.57,40.53,40.56,21600.0,35.6327,35.6678,35.6327,35.659,21600.0
2012-05-02 13:50:00,40.56,40.57,40.52,40.57,23100.0,35.659,35.6678,35.6239,35.6678,23100.0
2012-05-02 13:55:00,40.57,40.61,40.57,40.57,15900.0,35.6678,35.703,35.6678,35.6678,15900.0
2012-05-02 14:00:00,40.56,40.59,40.54,40.55,20100.0,35.659,35.6854,35.6414,35.6502,20100.0
2012-05-02 14:05:00,40.55,40.59,40.54,40.59,23700.0,35.6502,35.6854,35.6414,35.6854,23700.0
2012-05-02 14:10:00,40.59,40.59,40.54,40.58,17400.0,35.6854,35.6854,35.6414,35.6766,17400.0
2012-05-02 14:15:00,40.58,40.58,40.54,40.56,15600.0,35.6766,35.6766,35.6414,35.659,15600.0
2012-05-02 14:20:00,40.55,40.6,40.55,40.6,31200.0,35.6502,35.6942,35.6502,35.6942,31200.0
2012-05-02 14:25:00,40.6,40.63,40.6,40.6,35100.0,35.6942,35.7206,35.6942,35.6942,35100.0
2012-05-02 14:30:00,40.6,40.61,40.56,40.57,41700.0,35.6942,35.703,35.659,35.6678,41700.0
2012-05-02 14:35:00,40.57,40.61,40.55,40.6,121500.0,35.6678,35.703,35.6502,35.6942,121500.0
2012-05-02 14:40:00,40.6,40.6,40.57,40.58,38400.0,35.6942,35.6942,35.6678,35.6766,38400.0
2012-05-02 14:45:00,40.58,40.58,40.55,40.57,24600.0,35.6766,35.6766,35.6502,35.6678,24600.0
2012-05-02 14:50:00,40.57,40.59,40.57,40.58,16200.0,35.6678,35.6854,35.6678,35.6766,16200.0
2012-05-02 14:55:00,40.58,40.61,40.57,40.61,35400.0,35.6766,35.703,35.6678,35.703,35400.0
2012-05-02 15:00:00,40.61,40.61,40.52,40.52,33000.0,35.703,35.703,35.6239,35.6239,33000.0
2012-05-02 15:05:00,40.52,40.52,40.46,40.46,28800.0,35.6239,35.6239,35.5711,35.5711,28800.0
2012-05-02 15:10:00,40.46,40.49,40.46,40.49,36900.0,35.5711,35.5975,35.5711,35.5975,36900.0
2012-05-02 15:15:00,40.49,40.55,40.47,40.53,68700.0,35.5975,35.6502,35.5799,35.6327,68700.0
2012-05-02 15:20:00,40.53,40.56,40.53,40.55,34200.0,35.6327,35.659,35.6327,35.6502,34200.0
2012-05-02 15:25:00,40.55,40.56,40.53,40.55,36000.0,35.6502,35.659,35.6327,35.6502,36000.0
2012-05-02 15:30:00,40.56,40.58,40.54,40.58,90000.0,35.659,35.6766,35.6414,35.6766,90000.0
2012-05-02 15:35:00,40.58,40.61,40.53,40.54,66900.0,35.6766,35.703,35.6327,35.6414,66900.0
2012-05-02 15:40:00,40.54,40.56,40.53,40.55,102000.0,35.6414,35.659,35.6327,35.6502,102000.0
2012-05-02 15:45:00,40.55,40.58,40.52,40.52,95700.0,35.6502,35.6766,35.6239,35.6239,95700.0
2012-05-02 15:50:00,40.52,40.53,40.48,40.49,106200.0,35.6239,35.6327,35.5887,35.5975,106200.0
2012-05-02 15:55:00,40.49,40.52,40.48,40.51,157200.0,35.5975,35.6239,35.5887,35.6151,157200.0
2012-05-03 09:30:00,40.59,40.66,40.57,40.61,23400.0,35.6854,35.7469,35.6678,35.703,23400.0
2012-05-03 09:35:00,40.58,40.62,40.56,40.62,25200.0,35.6766,35.7118,35.659,35.7118,25200.0
2012-05-03 09:40:00,40.62,40.73,40.59,40.69,25800.0,35.7118,35.8085,35.6854,35.7733,25800.0
2012-05-03 09:45:00,40.69,40.71,40.66,40.71,18600.0,35.7733,35.7909,35.7469,35.7909,18600.0
2012-05-03 09:50:00,40.69,40.71,40.65,40.65,26100.0,35.7733,35.7909,35.7382,35.7382,26100.0
2012-05-03 09:55:00,40.65,40.71,40.64,40.67,19200.0,35.7382,35.7909,35.7294,35.7557,19200.0
2012-05-03 10:00:00,40.66,40.7,40.57,40.61,60600.0,35.7469,35.7821,35.6678,35.703,60600.0
2012-05-03 10:05:00,40.59,40.63,40.54,40.63,23700.0,35.6854,35.7206,35.6414,35.7206,23700.0
2012-05-03 10:10:00,40.63,40.64,40.58,40.58,22800.0,35.7206,35.7294,35.6766,35.6766,22800.0
2012-05-03 10:15:00,40.58,40.59,40.51,40.51,24000.0,35.6766,35.6854,35.6151,35.6151,24000.0
2012-05-03 10:20:00,40.5,40.5,40.43,40.47,15300.0,35.6063,35.6063,35.5447,35.5799,15300.0
2012-05-03 10:25:00,40.47,40.53,40.47,40.53,15000.0,35.5799,35.6327,35.5799,35.6327,15000.0
2012-05-03 10:30:00,40.55,40.63,40.52,40.63,39000.0,35.6502,35.7206,35.6239,35.7206,39000.0
2012-05-03 10:35:00,40.62,40.67,40.61,40.67,22200.0,35.7118,35.7557,35.703,35.7557,22200.0
2012-05-03 10:40:00,40.67,40.68,40.64,40.65,21900.0,35.7557,35.7645,35.7294,35.7382,21900.0
2012-05-03 10:45:00,40.65,40.7,40.64,40.7,15300.0,35.7382,35.7821,35.7294,35.7821,15300.0
2012-05-03 10:50:00,40.69,40.71,40.64,40.71,26100.0,35.7733,35.7909,35.7294,35.7909,26100.0
2012-05-03 10:55:00,40.7,40.9,40.7,40.9,104100.0,35.7821,35.9579,35.7821,35.9579,104100.0
2012-05-03 11:00:00,40.9,40.92,40.87,40.89,60900.0,35.9579,35.9755,35.9316,35.9492,60900.0
2012-05-03 11:05:00,40.89,40.95,40.88,40.95,35100.0,35.9492,36.0019,35.9404,36.0019,35100.0
2012-05-03 11:10:00,40.93,41.0,40.93,40.99,49500.0,35.9843,36.0459,35.9843,36.0371,49500.0
2012-05-03 11:15:00,41.0,41.09,41.0,41.04,93600.0,36.0459,36.125,36.0459,36.081,93600.0
2012-05-03 11:20:00,41.05,41.09,41.04,41.09,16800.0,36.0898,36.125,36.081,36.125,16800.0
2012-05-03 11:25:00,41.08,41.09,41.0,41.02,42600.0,36.1162,36.125,36.0459,36.0634,42600.0
2012-05-03 11:30:00,41.02,41.03,40.93,41.0,61500.0,36.0634,36.0722,35.9843,36.0459,61500.0
2012-05-03 11:35:00,41.0,41.02,40.95,40.96,33600.0,36.0459,36.0634,36.0019,36.0107,33600.0
2012-05-03 11:40:00,40.94,40.94,40.89,40.89,16800.0,35.9931,35.9931,35.9492,35.9492,16800.0
2012-05-03 11:45:00,40.9,40.9,40.78,40.78,25500.0,35.9579,35.9579,35.8524,35.8524,25500.0
2012-05-03 11:50:00,40.78,40.87,40.75,40.86,45300.0,35.8524,35.9316,35.8261,35.9228,45300.0
2012-05-03 11:55:00,40.87,40.88,40.81,40.87,24600.0,35.9316,35.9404,35.8788,35.9316,24600.0
2012-05-03 12:00:00,40.88,40.88,40.78,40.82,35100.0,35.9404,35.9404,35.8524,35.8876,35100.0
2012-05-03 12:05:00,40.81,40.85,40.81,40.84,18000.0,35.8788,35.914,35.8788,35.9052,18000.0
2012-05-03 12:10:00,40.85,40.85,40.79,40.81,15000.0,35.914,35.914,35.8612,35.8788,15000.0
2012-05-03 12:15:00,40.81,40.86,40.81,40.84,15600.0,35.8788,35.9228,35.8788,35.9052,15600.0
2012-05-03 12:20:00,40.84,40.85,40.8,40.82,14700.0,35.9052,35.914,35.87,35.8876,14700.0
2012-05-03 12:25:00,40.82,40.85,40.78,40.83,17700.0,35.8876,35.914,35.8524,35.8964,17700.0
2012-05-03 12:30:00,40.83,40.84,40.8,40.82,11700.0,35.8964,35.9052,35.87,35.8876,11700.0
2012-05-03 12:35:00,40.82,40.85,40.81,40.83,10500.0,35.8876,35.914,35.8788,35.8964,10500.0
2012-05-03 12:40:00,40.84,40.86,40.78,40.78,12600.0,35.9052,35.9228,35.8524,35.8524,12600.0
2012-05-03 12:45:00,40.78,40.81,40.78,40.81,7800.0,35.8524,35.8788,35.8524,35.8788,7800.0
2012-05-03 12:50:00,40.82,40.84,40.81,40.81,9600.0,35.8876,35.9052,35.8788,35.8788,9600.0
2012-05-03 12:55:00,40.81,40.81,40.77,40.79,47700.0,35.8788,35.8788,35.8437,35.8612,47700.0
2012-05-03 13:00:00,40.79,40.82,40.78,40.8,11100.0,35.8612,35.8876,35.8524,35.87,11100.0
2012-05-03 13:05:00,40.81,40.86,40.81,40.85,24000.0,35.8788,35.9228,35.8788,35.914,24000.0
2012-05-03 13:10:00,40.85,40.85,40.79,40.81,18900.0,35.914,35.914,35.8612,35.8788,18900.0
2012-05-03 13:15:00,40.81,40.85,40.81,40.84,13800.0,35.8788,35.914,35.8788,35.9052,13800.0
2012-05-03 13:20:00,40.84,40.87,40.83,40.87,30000.0,35.9052,35.9316,35.8964,35.9316,30000.0
2012-05-03 13:25:00,40.86,40.92,40.86,40.9,30000.0,35.9228,35.9755,35.9228,35.9579,30000.0
2012-05-03 13:30:00,40.9,40.9,40.81,40.83,34200.0,35.9579,35.9579,35.8788,35.8964,34200.0
2012-05-03 13:35:00,40.83,40.86,40.8,40.83,103500.0,35.8964,35.9228,35.87,35.8964,103500.0
2012-05-03 13:40:00,40.83,40.83,40.71,40.71,44100.0,35.8964,35.8964,35.7909,35.7909,44100.0
2012-05-03 13:45:00,40.71,40.76,40.67,40.74,35700.0,35.7909,35.8349,35.7557,35.8173,35700.0
2012-05-03 13:50:00,40.74,40.75,40.7,40.73,29400.0,35.8173,35.8261,35.7821,35.8085,29400.0
2012-05-03 13:55:00,40.74,40.78,40.71,40.72,40800.0,35.8173,35.8524,35.7909,35.7997,40800.0
2012-05-03 14:00:00,40.73,40.74,40.7,40.73,23400.0,35.8085,35.8173,35.7821,35.8085,23400.0
2012-05-03 14:05:00,40.72,40.74,40.69,40.72,24300.0,35.7997,35.8173,35.7733,35.7997,24300.0
2012-05-03 14:10:00,40.73,40.74,40.69,40.73,29400.0,35.8085,35.8173,35.7733,35.8085,29400.0
2012-05-03 14:15:00,40.73,40.77,40.73,40.76,16200.0,35.8085,35.8437,35.8085,35.8349,16200.0
2012-05-03 14:20:00,40.75,40.76,40.73,40.75,27300.0,35.8261,35.8349,35.8085,35.8261,27300.0
2012-05-03 14:25:00,40.75,40.75,40.73,40.74,39300.0,35.8261,35.8261,35.8085,35.8173,39300.0
2012-05-03 14:30:00,40.74,40.77,40.73,40.75,41100.0,35.8173,35.8437,35.8085,35.8261,41100.0
2012-05-03 14:35:00,40.75,40.76,40.74,40.74,27600.0,35.8261,35.8349,35.8173,35.8173,27600.0
2012-05-03 14:40:00,40.74,40.75,40.69,40.7,48300.0,35.8173,35.8261,35.7733,35.7821,48300.0
2012-05-03 14:45:00,40.7,40.73,40.66,40.67,27600.0,35.7821,35.8085,35.7469,35.7557,27600.0
2012-05-03 14:50:00,40.67,40.69,40.64,40.64,34500.0,35.7557,35.7733,35.7294,35.7294,34500.0
2012-05-03 14:55:00,40.64,40.67,40.6,40.61,78600.0,35.7294,35.7557,35.6942,35.703,78600.0
2012-05-03 15:00:00,40.61,40.65,40.58,40.61,109500.0,35.703,35.7382,35.6766,35.703,109500.0
2012-05-03 15:05:00,40.61,40.63,40.53,40.55,90600.0,35.703,35.7206,35.6327,35.6502,90600.0
2012-05-03 15:10:00,40.55,40.57,40.51,40.57,45600.0,35.6502,35.6678,35.6151,35.6678,45600.0
2012-05-03 15:15:00,40.57,40.65,40.57,40.62,41400.0,35.6678,35.7382,35.6678,35.7118,41400.0
2012-05-03 15:20:00,40.62,40.67,40.62,40.64,57900.0,35.7118,35.7557,35.7118,35.7294,57900.0
2012-05-03 15:25:00,40.63,40.66,40.62,40.64,44400.0,35.7206,35.7469,35.7118,35.7294,44400.0
2012-05-03 15:30:00,40.64,40.71,40.64,40.7,102300.0,35.7294,35.7909,35.7294,35.7821,102300.0
2012-05-03 15:35:00,40.71,40.72,40.64,40.64,83400.0,35.7909,35.7997,35.7294,35.7294,83400.0
2012-05-03 15:40:00,40.64,40.67,40.63,40.66,96000.0,35.7294,35.7557,35.7206,35.7469,96000.0
2012-05-03 15:45:00,40.66,40.66,40.62,40.66,91200.0,35.7469,35.7469,35.7118,35.7469,91200.0
2012-05-03 15:50:00,40.66,40.67,40.62,40.66,99000.0,35.7469,35.7557,35.7118,35.7469,99000.0
2012-05-03 15:55:00,40.66,40.68,40.63,40.63,133500.0,35.7469,35.7645,35.7206,35.7206,133500.0
2012-05-04 09:30:00,40.49,40.49,40.37,40.37,29700.0,35.5975,35.5975,35.492,35.492,29700.0
2012-05-04 09:35:00,40.42,40.46,40.33,40.4,36300.0,35.5359,35.5711,35.4568,35.5184,36300.0
2012-05-04 09:40:00,40.37,40.4,40.21,40.21,36600.0,35.492,35.5184,35.3513,35.3513,36600.0
2012-05-04 09:45:00,40.23,40.31,40.22,40.31,30000.0,35.3689,35.4392,35.3601,35.4392,30000.0
2012-05-04 09:50:00,40.3,40.4,40.3,40.35,45900.0,35.4304,35.5184,35.4304,35.4744,45900.0
2012-05-04 09:55:00,40.36,40.41,40.29,40.33,81000.0,35.4832,35.5272,35.4217,35.4568,81000.0
2012-05-04 10:00:00,40.34,40.4,40.28,40.38,47400.0,35.4656,35.5184,35.4129,35.5008,47400.0
2012-05-04 10:05:00,40.37,40.47,40.36,40.43,42300.0,35.492,35.5799,35.4832,35.5447,42300.0
2012-05-04 10:10:00,40.42,40.49,40.4,40.42,45300.0,35.5359,35.5975,35.5184,35.5359,45300.0
2012-05-04 10:15:00,40.43,40.43,40.33,40.33,45000.0,35.5447,35.5447,35.4568,35.4568,45000.0
2012-05-04 10:20:00,40.33,40.35,40.3,40.32,53700.0,35.4568,35.4744,35.4304,35.448,53700.0
2012-05-04 10:25:00,40.33,40.33,40.29,40.29,25200.0,35.4568,35.4568,35.4217,35.4217,25200.0
2012-05-04 10:30:00,40.29,40.31,40.25,40.25,20100.0,35.4217,35.4392,35.3865,35.3865,20100.0
2012-05-04 10:35:00,40.25,40.25,40.17,40.21,63300.0,35.3865,35.3865,35.3162,35.3513,63300.0
2012-05-04 10:40:00,40.21,40.28,40.21,40.25,37500.0,35.3513,35.4129,35.3513,35.3865,37500.0
2012-05-04 10:45:00,40.25,40.36,40.24,40.35,47400.0,35.3865,35.4832,35.3777,35.4744,47400.0
2012-05-04 10:50:00,40.35,40.39,40.32,40.36,20700.0,35.4744,35.5096,35.448,35.4832,20700.0
2012-05-04 10:55:00,40.36,40.4,40.36,40.39,27300.0,35.4832,35.5184,35.4832,35.5096,27300.0
2012-05-04 11:00:00,40.39,40.4,40.34,40.37,30000.0,35.5096,35.5184,35.4656,35.492,30000.0
2012-05-04 11:05:00,40.35,40.37,40.32,40.36,18600.0,35.4744,35.492,35.448,35.4832,18600.0
2012-05-04 11:10:00,40.36,40.39,40.35,40.37,29400.0,35.4832,35.5096,35.4744,35.492,29400.0
2012-05-04 11:15:00,40.38,40.43,40.35,40.41,54000.0,35.5008,35.5447,35.4744,35.5272,54000.0
2012-05-04 11:20:00,40.42,40.44,40.4,40.42,36600.0,35.5359,35.5535,35.5184,35.5359,36600.0
2012-05-04 11:25:00,40.43,40.44,40.41,40.42,12600.0,35.5447,35.5535,35.5272,35.5359,12600.0
2012-05-04 11:30:00,40.42,40.43,40.4,40.4,67200.0,35.5359,35.5447,35.5184,35.5184,67200.0
2012-05-04 11:35:00,40.38,40.41,40.37,40.4,45900.0,35.5008,35.5272,35.492,35.5184,45900.0
2012-05-04 11:40:00,40.4,40.44,40.39,40.43,58500.0,35.5184,35.5535,35.5096,35.5447,58500.0
2012-05-04 11:45:00,40.43,40.44,40.42,40.43,20100.0,35.5447,35.5535,35.5359,35.5447,20100.0
2012-05-04 11:50:00,40.43,40.43,40.39,40.43,41400.0,35.5447,35.5447,35.5096,35.5447,41400.0
2012-05-04 11:55:00,40.42,40.43,40.36,40.37,30900.0,35.5359,35.5447,35.4832,35.492,30900.0
2012-05-04 12:00:00,40.37,40.38,40.35,40.37,45000.0,35.492,35.5008,35.4744,35.492,45000.0
2012-05-04 12:05:00,40.37,40.4,40.37,40.4,16200.0,35.492,35.5184,35.492,35.5184,16200.0
2012-05-04 12:10:00,40.4,40.4,40.39,40.39,26700.0,35.5184,35.5184,35.5096,35.5096,26700.0
2012-05-04 12:15:00,40.39,40.4,40.34,40.35,41100.0,35.5096,35.5184,35.4656,35.4744,41100.0
2012-05-04 12:20:00,40.35,40.36,40.33,40.34,35400.0,35.4744,35.4832,35.4568,35.4656,35400.0
2012-05-04 12:25:00,40.34,40.38,40.34,40.37,21300.0,35.4656,35.5008,35.4656,35.492,21300.0
2012-05-04 12:30:00,40.37,40.38,40.36,40.38,29700.0,35.492,35.5008,35.4832,35.5008,29700.0
2012-05-04 12:35:00,40.38,40.38,40.31,40.34,38100.0,35.5008,35.5008,35.4392,35.4656,38100.0
2012-05-04 12:40:00,40.33,40.37,40.32,40.35,25500.0,35.4568,35.492,35.448,35.4744,25500.0
2012-05-04 12:45:00,40.35,40.36,40.33,40.33,49500.0,35.4744,35.4832,35.4568,35.4568,49500.0
2012-05-04 12:50:00,40.32,40.36,40.32,40.35,35400.0,35.448,35.4832,35.448,35.4744,35400.0
2012-05-04 12:55:00,40.34,40.35,40.32,40.32,32100.0,35.4656,35.4744,35.448,35.448,32100.0
2012-05-04 13:00:00,40.33,40.34,40.3,40.3,23400.0,35.4568,35.4656,35.4304,35.4304,23400.0
2012-05-04 13:05:00,40.3,40.32,40.29,40.29,17700.0,35.4304,35.448,35.4217,35.4217,17700.0
2012-05-04 13:10:00,40.3,40.31,40.26,40.26,10800.0,35.4304,35.4392,35.3953,35.3953,10800.0
2012-05-04 13:15:00,40.26,40.3,40.26,40.28,10200.0,35.3953,35.4304,35.3953,35.4129,10200.0
2012-05-04 13:20:00,40.28,40.28,40.26,40.27,18600.0,35.4129,35.4129,35.3953,35.4041,18600.0
2012-05-04 13:25:00,40.27,40.31,40.26,40.31,17100.0,35.4041,35.4392,35.3953,35.4392,17100.0
2012-05-04 13:30:00,40.31,40.32,40.29,40.3,52800.0,35.4392,35.448,35.4217,35.4304,52800.0
2012-05-04 13:35:00,40.3,40.31,40.28,40.29,13800.0,35.4304,35.4392,35.4129,35.4217,13800.0
2012-05-04 13:40:00,40.29,40.3,40.28,40.29,18300.0,35.4217,35.4304,35.4129,35.4217,18300.0
2012-05-04 13:45:00,40.29,40.29,40.26,40.29,26700.0,35.4217,35.4217,35.3953,35.4217,26700.0
2012-05-04 13:50:00,40.29,40.32,40.29,40.31,21900.0,35.4217,35.448,35.4217,35.4392,21900.0
2012-05-04 13:55:00,40.31,40.33,40.31,40.33,12300.0,35.4392,35.4568,35.4392,35.4568,12300.0
2012-05-04 14:00:00,40.32,40.32,40.26,40.28,27000.0,35.448,35.448,35.3953,35.4129,27000.0
2012-05-04 14:05:00,40.27,40.28,40.26,40.26,15000.0,35.4041,35.4129,35.3953,35.3953,15000.0
2012-05-04 14:10:00,40.26,40.26,40.23,40.24,39000.0,35.3953,35.3953,35.3689,35.3777,39000.0
2012-05-04 14:15:00,40.25,40.27,40.25,40.27,12600.0,35.3865,35.4041,35.3865,35.4041,12600.0
2012-05-04 14:20:00,40.27,40.34,40.26,40.32,144000.0,35.4041,35.4656,35.3953,35.448,144000.0
2012-05-04 14:25:00,40.32,40.32,40.27,40.28,25500.0,35.448,35.448,35.4041,35.4129,25500.0
2012-05-04 14:30:00,40.28,40.28,40.26,40.27,13500.0,35.4129,35.4129,35.3953,35.4041,13500.0
2012-05-04 14:35:00,40.27,40.27,40.24,40.27,27900.0,35.4041,35.4041,35.3777,35.4041,27900.0
2012-05-04 14:40:00,40.26,40.27,40.24,40.25,24900.0,35.3953,35.4041,35.3777,35.3865,24900.0
2012-05-04 14:45:00,40.26,40.3,40.25,40.29,34500.0,35.3953,35.4304,35.3865,35.4217,34500.0
2012-05-04 14:50:00,40.29,40.3,40.25,40.27,16800.0,35.4217,35.4304,35.3865,35.4041,16800.0
2012-05-04 14:55:00,40.27,40.35,40.27,40.29,32400.0,35.4041,35.4744,35.4041,35.4217,32400.0
2012-05-04 15:00:00,40.29,40.32,40.29,40.3,37200.0,35.4217,35.448,35.4217,35.4304,37200.0
2012-05-04 15:05:00,40.31,40.31,40.29,40.29,27900.0,35.4392,35.4392,35.4217,35.4217,27900.0
2012-05-04 15:10:00,40.29,40.3,40.27,40.28,35100.0,35.4217,35.4304,35.4041,35.4129,35100.0
2012-05-04 15:15:00,40.28,40.31,40.28,40.3,23400.0,35.4129,35.4392,35.4129,35.4304,23400.0
2012-05-04 15:20:00,40.29,40.3,40.28,40.3,16200.0,35.4217,35.4304,35.4129,35.4304,16200.0
2012-05-04 15:25:00,40.3,40.32,40.28,40.3,46200.0,35.4304,35.448,35.4129,35.4304,46200.0
2012-05-04 15:30:00,40.3,40.31,40.27,40.3,45000.0,35.4304,35.4392,35.4041,35.4304,45000.0
2012-05-04 15:35:00,40.3,40.35,40.3,40.33,63300.0,35.4304,35.4744,35.4304,35.4568,63300.0
2012-05-04 15:40:00,40.32,40.38,40.32,40.36,66000.0,35.448,35.5008,35.448,35.4832,66000.0
2012-05-04 15:45:00,40.37,40.4,40.37,40.39,69000.0,35.492,35.5184,35.492,35.5096,69000.0
2012-05-04 15:50:00,40.39,40.39,40.35,40.35,69600.0,35.5096,35.5096,35.4744,35.4744,69600.0
2012-05-04 15:55:00,40.36,40.38,40.33,40.36,222000.0,35.4832,35.5008,35.4568,35.4832,222000.0
2012-05-07 09:30:00,40.32,40.38,40.17,40.25,81600.0,35.448,35.5008,35.3162,35.3865,81600.0
2012-05-07 09:35:00,40.27,40.35,40.25,40.32,31800.0,35.4041,35.4744,35.3865,35.448,31800.0
2012-05-07 09:40:00,40.31,40.37,40.29,40.32,43800.0,35.4392,35.492,35.4217,35.448,43800.0
2012-05-07 09:45:00,40.32,40.34,40.24,40.24,27900.0,35.448,35.4656,35.3777,35.3777,27900.0
2012-05-07 09:50:00,40.24,40.31,40.24,40.27,27600.0,35.3777,35.4392,35.3777,35.4041,27600.0
2012-05-07 09:55:00,40.27,40.32,40.23,40.32,32400.0,35.4041,35.448,35.3689,35.448,32400.0
2012-05-07 10:00:00,40.32,40.39,40.31,40.36,24900.0,35.448,35.5096,35.4392,35.4832,24900.0
2012-05-07 10:05:00,40.4,40.42,40.35,40.42,25200.0,35.5184,35.5359,35.4744,35.5359,25200.0
2012-05-07 10:10:00,40.39,40.42,40.33,40.33,42000.0,35.5096,35.5359,35.4568,35.4568,42000.0
2012-05-07 10:15:00,40.35,40.38,40.33,40.36,31200.0,35.4744,35.5008,35.4568,35.4832,31200.0
2012-05-07 10:20:00,40.36,40.4,40.28,40.38,42300.0,35.4832,35.5184,35.4129,35.5008,42300.0
2012-05-07 10:25:00,40.38,40.38,40.24,40.24,19200.0,35.5008,35.5008,35.3777,35.3777,19200.0
2012-05-07 10:30:00,40.24,40.27,40.21,40.22,31500.0,35.3777,35.4041,35.3513,35.3601,31500.0
2012-05-07 10:35:00,40.23,40.23,40.14,40.18,106800.0,35.3689,35.3689,35.2898,35.3249,106800.0
2012-05-07 10:40:00,40.18,40.26,40.18,40.25,22500.0,35.3249,35.3953,35.3249,35.3865,22500.0
2012-05-07 10:45:00,40.25,40.3,40.25,40.28,19800.0,35.3865,35.4304,35.3865,35.4129,19800.0
2012-05-07 10:50:00,40.3,40.33,40.3,40.33,15900.0,35.4304,35.4568,35.4304,35.4568,15900.0
2012-05-07 10:55:00,40.33,40.35,40.27,40.29,21600.0,35.4568,35.4744,35.4041,35.4217,21600.0
2012-05-07 11:00:00,40.31,40.37,40.29,40.36,54300.0,35.4392,35.492,35.4217,35.4832,54300.0
2012-05-07 11:05:00,40.35,40.37,40.34,40.37,14400.0,35.4744,35.492,35.4656,35.492,14400.0
2012-05-07 11:10:00,40.36,40.42,40.35,40.42,36600.0,35.4832,35.5359,35.4744,35.5359,36600.0
2012-05-07 11:15:00,40.42,40.43,40.4,40.42,16800.0,35.5359,35.5447,35.5184,35.5359,16800.0
2012-05-07 11:20:00,40.42,40.43,40.36,40.37,38400.0,35.5359,35.5447,35.4832,35.492,38400.0
2012-05-07 11:25:00,40.36,40.38,40.36,40.37,9900.0,35.4832,35.5008,35.4832,35.492,9900.0
2012-05-07 11:30:00,40.37,40.39,40.37,40.38,9600.0,35.492,35.5096,35.492,35.5008,9600.0
2012-05-07 11:35:00,40.39,40.41,40.37,40.37,13200.0,35.5096,35.5272,35.492,35.492,13200.0
2012-05-07 11:40:00,40.37,40.39,40.35,40.35,15900.0,35.492,35.5096,35.4744,35.4744,15900.0
2012-05-07 11:45:00,40.36,40.38,40.36,40.38,6900.0,35.4832,35.5008,35.4832,35.5008,6900.0
2012-05-07 11:50:00,40.38,40.41,40.37,40.38,11400.0,35.5008,35.5272,35.492,35.5008,11400.0
2012-05-07 11:55:00,40.37,40.38,40.35,40.38,9600.0,35.492,35.5008,35.4744,35.5008,9600.0
2012-05-07 12:00:00,40.38,40.38,40.34,40.36,20400.0,35.5008,35.5008,35.4656,35.4832,20400.0
2012-05-07 12:05:00,40.35,40.38,40.31,40.31,19800.0,35.4744,35.5008,35.4392,35.4392,19800.0
2012-05-07 12:10:00,40.31,40.32,40.29,40.29,18900.0,35.4392,35.448,35.4217,35.4217,18900.0
2012-05-07 12:15:00,40.29,40.29,40.23,40.25,46800.0,35.4217,35.4217,35.3689,35.3865,46800.0
2012-05-07 12:20:00,40.25,40.29,40.24,40.29,18900.0,35.3865,35.4217,35.3777,35.4217,18900.0
2012-05-07 12:25:00,40.29,40.3,40.29,40.3,18000.0,35.4217,35.4304,35.4217,35.4304,18000.0
2012-05-07 12:30:00,40.3,40.4,40.3,40.4,21900.0,35.4304,35.5184,35.4304,35.5184,21900.0
2012-05-07 12:35:00,40.4,40.4,40.38,40.4,14400.0,35.5184,35.5184,35.5008,35.5184,14400.0
2012-05-07 12:40:00,40.4,40.42,40.39,40.4,9300.0,35.5184,35.5359,35.5096,35.5184,9300.0
2012-05-07 12:45:00,40.41,40.42,40.38,40.42,17400.0,35.5272,35.5359,35.5008,35.5359,17400.0
2012-05-07 12:50:00,40.41,40.42,40.4,40.4,18900.0,35.5272,35.5359,35.5184,35.5184,18900.0
2012-05-07 12:55:00,40.4,40.41,40.39,40.41,23100.0,35.5184,35.5272,35.5096,35.5272,23100.0
2012-05-07 13:00:00,40.41,40.42,40.4,40.4,4200.0,35.5272,35.5359,35.5184,35.5184,4200.0
2012-05-07 13:05:00,40.4,40.41,40.38,40.38,8100.0,35.5184,35.5272,35.5008,35.5008,8100.0
2012-05-07 13:10:00,40.38,40.41,40.38,40.41,7200.0,35.5008,35.5272,35.5008,35.5272,7200.0
2012-05-07 13:15:00,40.4,40.42,40.4,40.41,19800.0,35.5184,35.5359,35.5184,35.5272,19800.0
2012-05-07 13:20:00,40.41,40.45,40.4,40.41,26700.0,35.5272,35.5623,35.5184,35.5272,26700.0
2012-05-07 13:25:00,40.39,40.42,40.38,40.41,14700.0,35.5096,35.5359,35.5008,35.5272,14700.0
2012-05-07 13:30:00,40.41,40.42,40.39,40.41,23100.0,35.5272,35.5359,35.5096,35.5272,23100.0
2012-05-07 13:35:00,40.4,40.44,40.4,40.44,17700.0,35.5184,35.5535,35.5184,35.5535,17700.0
2012-05-07 13:40:00,40.43,40.46,40.42,40.43,62700.0,35.5447,35.5711,35.5359,35.5447,62700.0
2012-05-07 13:45:00,40.42,40.44,40.42,40.44,16500.0,35.5359,35.5535,35.5359,35.5535,16500.0
2012-05-07 13:50:00,40.44,40.49,40.43,40.49,16200.0,35.5535,35.5975,35.5447,35.5975,16200.0
2012-05-07 13:55:00,40.5,40.51,40.46,40.46,24000.0,35.6063,35.6151,35.5711,35.5711,24000.0
2012-05-07 14:00:00,40.47,40.51,40.47,40.49,21600.0,35.5799,35.6151,35.5799,35.5975,21600.0
2012-05-07 14:05:00,40.49,40.54,40.49,40.52,23100.0,35.5975,35.6414,35.5975,35.6239,23100.0
2012-05-07 14:10:00,40.53,40.54,40.52,40.53,24300.0,35.6327,35.6414,35.6239,35.6327,24300.0
2012-05-07 14:15:00,40.53,40.53,40.48,40.48,13800.0,35.6327,35.6327,35.5887,35.5887,13800.0
2012-05-07 14:20:00,40.48,40.48,40.45,40.47,17700.0,35.5887,35.5887,35.5623,35.5799,17700.0
2012-05-07 14:25:00,40.47,40.48,40.46,40.48,16800.0,35.5799,35.5887,35.5711,35.5887,16800.0
2012-05-07 14:30:00,40.48,40.49,40.45,40.48,28200.0,35.5887,35.5975,35.5623,35.5887,28200.0
2012-05-07 14:35:00,40.48,40.49,40.46,40.48,9600.0,35.5887,35.5975,35.5711,35.5887,9600.0
2012-05-07 14:40:00,40.49,40.49,40.46,40.46,12600.0,35.5975,35.5975,35.5711,35.5711,12600.0
2012-05-07 14:45:00,40.46,40.47,40.45,40.46,13800.0,35.5711,35.5799,35.5623,35.5711,13800.0
2012-05-07 14:50:00,40.46,40.49,40.45,40.48,14700.0,35.5711,35.5975,35.5623,35.5887,14700.0
2012-05-07 14:55:00,40.48,40.51,40.46,40.5,20700.0,35.5887,35.6151,35.5711,35.6063,20700.0
2012-05-07 15:00:00,40.5,40.51,40.48,40.5,38100.0,35.6063,35.6151,35.5887,35.6063,38100.0
2012-05-07 15:05:00,40.51,40.53,40.5,40.5,27000.0,35.6151,35.6327,35.6063,35.6063,27000.0
2012-05-07 15:10:00,40.5,40.53,40.5,40.52,49200.0,35.6063,35.6327,35.6063,35.6239,49200.0
2012-05-07 15:15:00,40.52,40.53,40.5,40.53,38400.0,35.6239,35.6327,35.6063,35.6327,38400.0
2012-05-07 15:20:00,40.53,40.57,40.52,40.56,25500.0,35.6327,35.6678,35.6239,35.659,25500.0
2012-05-07 15:25:00,40.56,40.56,40.52,40.54,73200.0,35.659,35.659,35.6239,35.6414,73200.0
2012-05-07 15:30:00,40.54,40.58,40.53,40.57,72900.0,35.6414,35.6766,35.6327,35.6678,72900.0
2012-05-07 15:35:00,40.57,40.6,40.55,40.56,40800.0,35.6678,35.6942,35.6502,35.659,40800.0
2012-05-07 15:40:00,40.57,40.57,40.55,40.57,61500.0,35.6678,35.6678,35.6502,35.6678,61500.0
2012-05-07 15:45:00,40.57,40.59,40.56,40.58,45300.0,35.6678,35.6854,35.659,35.6766,45300.0
2012-05-07 15:50:00,40.57,40.58,40.5,40.51,100500.0,35.6678,35.6766,35.6063,35.6151,100500.0
2012-05-07 15:55:00,40.51,40.55,40.51,40.53,57600.0,35.6151,35.6502,35.6151,35.6327,57600.0
2012-05-08 09:30:00,40.28,40.36,39.98,40.07,148800.0,35.4129,35.4832,35.1491,35.2282,148800.0
2012-05-08 09:35:00,40.0,40.08,39.98,40.01,57000.0,35.1667,35.237,35.1491,35.1755,57000.0
2012-05-08 09:40:00,40.05,40.09,40.0,40.02,39300.0,35.2107,35.2458,35.1667,35.1843,39300.0
2012-05-08 09:45:00,40.0,40.06,39.95,40.04,48000.0,35.1667,35.2194,35.1227,35.2019,48000.0
2012-05-08 09:50:00,40.04,40.1,39.98,40.09,35100.0,35.2019,35.2546,35.1491,35.2458,35100.0
2012-05-08 09:55:00,40.09,40.23,40.06,40.18,96300.0,35.2458,35.3689,35.2194,35.3249,96300.0
2012-05-08 10:00:00,40.19,40.25,40.12,40.21,95100.0,35.3337,35.3865,35.2722,35.3513,95100.0
2012-05-08 10:05:00,40.21,40.22,40.11,40.22,59400.0,35.3513,35.3601,35.2634,35.3601,59400.0
2012-05-08 10:10:00,40.24,40.29,40.16,40.26,108900.0,35.3777,35.4217,35.3074,35.3953,108900.0
2012-05-08 10:15:00,40.26,40.27,40.15,40.15,102900.0,35.3953,35.4041,35.2986,35.2986,102900.0
2012-05-08 10:20:00,40.16,40.18,40.09,40.11,161100.0,35.3074,35.3249,35.2458,35.2634,161100.0
2012-05-08 10:25:00,40.09,40.2,40.08,40.19,109200.0,35.2458,35.3425,35.237,35.3337,109200.0
2012-05-08 10:30:00,40.19,40.2,40.1,40.14,109200.0,35.3337,35.3425,35.2546,35.2898,109200.0
2012-05-08 10:35:00,40.13,40.19,40.06,40.19,75300.0,35.281,35.3337,35.2194,35.3337,75300.0
2012-05-08 10:40:00,40.17,40.17,40.12,40.12,26100.0,35.3162,35.3162,35.2722,35.2722,26100.0
2012-05-08 10:45:00,40.12,40.17,40.08,40.17,46200.0,35.2722,35.3162,35.237,35.3162,46200.0
2012-05-08 10:50:00,40.16,40.16,40.09,40.13,30000.0,35.3074,35.3074,35.2458,35.281,30000.0
2012-05-08 10:55:00,40.14,40.17,40.13,40.16,17100.0,35.2898,35.3162,35.281,35.3074,17100.0
2012-05-08 11:00:00,40.16,40.16,40.04,40.04,46500.0,35.3074,35.3074,35.2019,35.2019,46500.0
2012-05-08 11:05:00,40.06,40.15,40.04,40.13,54600.0,35.2194,35.2986,35.2019,35.281,54600.0
2012-05-08 11:10:00,40.13,40.14,40.07,40.12,78600.0,35.281,35.2898,35.2282,35.2722,78600.0
2012-05-08 11:15:00,40.11,40.17,40.1,40.16,89700.0,35.2634,35.3162,35.2546,35.3074,89700.0
2012-05-08 11:20:00,40.16,40.17,40.1,40.12,141300.0,35.3074,35.3162,35.2546,35.2722,141300.0
2012-05-08 11:25:00,40.13,40.16,40.12,40.15,65100.0,35.281,35.3074,35.2722,35.2986,65100.0
2012-05-08 11:30:00,40.14,40.2,40.12,40.18,81300.0,35.2898,35.3425,35.2722,35.3249,81300.0
2012-05-08 11:35:00,40.18,40.26,40.15,40.25,46500.0,35.3249,35.3953,35.2986,35.3865,46500.0
2012-05-08 11:40:00,40.26,40.29,40.21,40.23,44100.0,35.3953,35.4217,35.3513,35.3689,44100.0
2012-05-08 11:45:00,40.23,40.26,40.22,40.26,33900.0,35.3689,35.3953,35.3601,35.3953,33900.0
2012-05-08 11:50:00,40.3,40.39,40.26,40.39,41400.0,35.4304,35.5096,35.3953,35.5096,41400.0
2012-05-08 11:55:00,40.38,40.42,40.36,40.42,38400.0,35.5008,35.5359,35.4832,35.5359,38400.0
2012-05-08 12:00:00,40.42,40.42,40.36,40.39,27600.0,35.5359,35.5359,35.4832,35.5096,27600.0
2012-05-08 12:05:00,40.38,40.39,40.33,40.34,33000.0,35.5008,35.5096,35.4568,35.4656,33000.0
2012-05-08 12:10:00,40.35,40.36,40.34,40.35,30000.0,35.4744,35.4832,35.4656,35.4744,30000.0
2012-05-08 12:15:00,40.35,40.38,40.35,40.38,14400.0,35.4744,35.5008,35.4744,35.5008,14400.0
2012-05-08 12:20:00,40.38,40.38,40.31,40.31,45300.0,35.5008,35.5008,35.4392,35.4392,45300.0
2012-05-08 12:25:00,40.32,40.34,40.31,40.33,24300.0,35.448,35.4656,35.4392,35.4568,24300.0
2012-05-08 12:30:00,40.33,40.37,40.33,40.37,30000.0,35.4568,35.492,35.4568,35.492,30000.0
2012-05-08 12:35:00,40.38,40.46,40.37,40.45,21600.0,35.5008,35.5711,35.492,35.5623,21600.0
2012-05-08 12:40:00,40.45,40.47,40.42,40.46,55200.0,35.5623,35.5799,35.5359,35.5711,55200.0
2012-05-08 12:45:00,40.47,40.52,40.45,40.46,73500.0,35.5799,35.6239,35.5623,35.5711,73500.0
2012-05-08 12:50:00,40.45,40.46,40.42,40.43,29100.0,35.5623,35.5711,35.5359,35.5447,29100.0
2012-05-08 12:55:00,40.43,40.44,40.38,40.38,24000.0,35.5447,35.5535,35.5008,35.5008,24000.0
2012-05-08 13:00:00,40.38,40.41,40.37,40.4,26400.0,35.5008,35.5272,35.492,35.5184,26400.0
2012-05-08 13:05:00,40.4,40.41,40.39,40.41,19200.0,35.5184,35.5272,35.5096,35.5272,19200.0
2012-05-08 13:10:00,40.43,40.49,40.43,40.49,37800.0,35.5447,35.5975,35.5447,35.5975,37800.0
2012-05-08 13:15:00,40.49,40.56,40.49,40.53,57300.0,35.5975,35.659,35.5975,35.6327,57300.0
2012-05-08 13:20:00,40.55,40.62,40.54,40.61,53400.0,35.6502,35.7118,35.6414,35.703,53400.0
2012-05-08 13:25:00,40.62,40.66,40.61,40.66,47100.0,35.7118,35.7469,35.703,35.7469,47100.0
2012-05-08 13:30:00,40.66,40.7,40.63,40.67,121200.0,35.7469,35.7821,35.7206,35.7557,121200.0
2012-05-08 13:35:00,40.67,40.7,40.65,40.68,39900.0,35.7557,35.7821,35.7382,35.7645,39900.0
2012-05-08 13:40:00,40.68,40.69,40.66,40.69,28200.0,35.7645,35.7733,35.7469,35.7733,28200.0
2012-05-08 13:45:00,40.69,40.69,40.65,40.69,17400.0,35.7733,35.7733,35.7382,35.7733,17400.0
2012-05-08 13:50:00,40.69,40.7,40.64,40.64,31500.0,35.7733,35.7821,35.7294,35.7294,31500.0
2012-05-08 13:55:00,40.64,40.66,40.63,40.65,15300.0,35.7294,35.7469,35.7206,35.7382,15300.0
2012-05-08 14:00:00,40.65,40.7,40.61,40.63,41700.0,35.7382,35.7821,35.703,35.7206,41700.0
2012-05-08 14:05:00,40.63,40.7,40.63,40.69,18600.0,35.7206,35.7821,35.7206,35.7733,18600.0
2012-05-08 14:10:00,40.7,40.71,40.67,40.69,42000.0,35.7821,35.7909,35.7557,35.7733,42000.0
2012-05-08 14:15:00,40.69,40.69,40.65,40.65,33900.0,35.7733,35.7733,35.7382,35.7382,33900.0
2012-05-08 14:20:00,40.66,40.69,40.66,40.67,28200.0,35.7469,35.7733,35.7469,35.7557,28200.0
2012-05-08 14:25:00,40.67,40.7,40.67,40.7,34200.0,35.7557,35.7821,35.7557,35.7821,34200.0
2012-05-08 14:30:00,40.71,40.81,40.71,40.81,121800.0,35.7909,35.8788,35.7909,35.8788,121800.0
2012-05-08 14:35:00,40.81,40.87,40.79,40.87,40200.0,35.8788,35.9316,35.8612,35.9316,40200.0
2012-05-08 14:40:00,40.87,40.9,40.85,40.89,72000.0,35.9316,35.9579,35.914,35.9492,72000.0
2012-05-08 14:45:00,40.88,40.9,40.81,40.83,101700.0,35.9404,35.9579,35.8788,35.8964,101700.0
2012-05-08 14:50:00,40.83,40.88,40.82,40.83,95400.0,35.8964,35.9404,35.8876,35.8964,95400.0
2012-05-08 14:55:00,40.83,40.89,40.83,40.89,65100.0,35.8964,35.9492,35.8964,35.9492,65100.0
2012-05-08 15:00:00,40.88,40.97,40.82,40.95,160500.0,35.9404,36.0195,35.8876,36.0019,160500.0
2012-05-08 15:05:00,40.94,40.94,40.88,40.89,67500.0,35.9931,35.9931,35.9404,35.9492,67500.0
2012-05-08 15:10:00,40.89,40.93,40.88,40.93,65700.0,35.9492,35.9843,35.9404,35.9843,65700.0
2012-05-08 15:15:00,40.93,41.09,40.93,40.98,297600.0,35.9843,36.125,35.9843,36.0283,297600.0
2012-05-08 15:20:00,40.97,41.01,40.78,40.79,194100.0,36.0195,36.0547,35.8524,35.8612,194100.0
2012-05-08 15:25:00,40.79,40.89,40.78,40.86,157200.0,35.8612,35.9492,35.8524,35.9228,157200.0
2012-05-08 15:30:00,40.86,40.92,40.84,40.85,75000.0,35.9228,35.9755,35.9052,35.914,75000.0
2012-05-08 15:35:00,40.86,40.98,40.85,40.96,211200.0,35.9228,36.0283,35.914,36.0107,211200.0
2012-05-08 15:40:00,40.96,40.99,40.92,40.98,118800.0,36.0107,36.0371,35.9755,36.0283,118800.0
2012-05-08 15:45:00,40.98,41.06,40.95,40.97,200700.0,36.0283,36.0986,36.0019,36.0195,200700.0
2012-05-08 15:50:00,40.97,41.12,40.97,41.11,282000.0,36.0195,36.1514,36.0195,36.1426,282000.0
2012-05-08 15:55:00,41.1,41.1,41.0,41.01,359100.0,36.1338,36.1338,36.0459,36.0547,359100.0
2012-05-09 09:30:00,40.72,40.76,40.5,40.5,78900.0,35.7997,35.8349,35.6063,35.6063,78900.0
2012-05-09 09:35:00,40.57,40.59,40.47,40.56,59700.0,35.6678,35.6854,35.5799,35.659,59700.0
2012-05-09 09:40:00,40.56,40.81,40.55,40.79,53400.0,35.659,35.8788,35.6502,35.8612,53400.0
2012-05-09 09:45:00,40.78,40.84,40.72,40.72,62100.0,35.8524,35.9052,35.7997,35.7997,62100.0
2012-05-09 09:50:00,40.74,40.79,40.68,40.74,62700.0,35.8173,35.8612,35.7645,35.8173,62700.0
2012-05-09 09:55:00,40.72,40.81,40.69,40.79,76500.0,35.7997,35.8788,35.7733,35.8612,76500.0
2012-05-09 10:00:00,40.8,40.9,40.77,40.89,58200.0,35.87,35.9579,35.8437,35.9492,58200.0
2012-05-09 10:05:00,40.87,40.91,40.77,40.81,62100.0,35.9316,35.9667,35.8437,35.8788,62100.0
2012-05-09 10:10:00,40.82,40.88,40.74,40.81,58500.0,35.8876,35.9404,35.8173,35.8788,58500.0
2012-05-09 10:15:00,40.81,40.81,40.61,40.62,87600.0,35.8788,35.8788,35.703,35.7118,87600.0
2012-05-09 10:20:00,40.64,40.65,40.52,40.59,85500.0,35.7294,35.7382,35.6239,35.6854,85500.0
2012-05-09 10:25:00,40.59,40.63,40.58,40.62,41700.0,35.6854,35.7206,35.6766,35.7118,41700.0
2012-05-09 10:30:00,40.63,40.69,40.61,40.65,51000.0,35.7206,35.7733,35.703,35.7382,51000.0
2012-05-09 10:35:00,40.66,40.72,40.62,40.7,37800.0,35.7469,35.7997,35.7118,35.7821,37800.0
2012-05-09 10:40:00,40.74,40.84,40.72,40.83,30300.0,35.8173,35.9052,35.7997,35.8964,30300.0
2012-05-09 10:45:00,40.84,40.91,40.84,40.86,39000.0,35.9052,35.9667,35.9052,35.9228,39000.0
2012-05-09 10:50:00,40.87,40.9,40.85,40.9,27600.0,35.9316,35.9579,35.914,35.9579,27600.0
2012-05-09 10:55:00,40.92,41.18,40.91,41.11,142200.0,35.9755,36.2041,35.9667,36.1426,142200.0
2012-05-09 11:00:00,41.1,41.1,40.99,41.1,52800.0,36.1338,36.1338,36.0371,36.1338,52800.0
2012-05-09 11:05:00,41.12,41.17,41.09,41.11,74700.0,36.1514,36.1953,36.125,36.1426,74700.0
2012-05-09 11:10:00,41.13,41.36,41.11,41.3,82800.0,36.1602,36.3624,36.1426,36.3096,82800.0
2012-05-09 11:15:00,41.3,41.37,41.27,41.37,54000.0,36.3096,36.3712,36.2832,36.3712,54000.0
2012-05-09 11:20:00,41.35,41.48,41.35,41.43,86100.0,36.3536,36.4679,36.3536,36.4239,86100.0
2012-05-09 11:25:00,41.41,41.43,41.38,41.4,36900.0,36.4063,36.4239,36.3799,36.3975,36900.0
2012-05-09 11:30:00,41.39,41.39,41.29,41.39,47400.0,36.3887,36.3887,36.3008,36.3887,47400.0
2012-05-09 11:35:00,41.39,41.44,41.37,41.44,42300.0,36.3887,36.4327,36.3712,36.4327,42300.0
2012-05-09 11:40:00,41.46,41.46,41.39,41.42,42300.0,36.4503,36.4503,36.3887,36.4151,42300.0
2012-05-09 11:45:00,41.42,41.43,41.34,41.37,81000.0,36.4151,36.4239,36.3448,36.3712,81000.0
2012-05-09 11:50:00,41.38,41.4,41.31,41.31,35700.0,36.3799,36.3975,36.3184,36.3184,35700.0
2012-05-09 11:55:00,41.31,41.39,41.3,41.35,77400.0,36.3184,36.3887,36.3096,36.3536,77400.0
2012-05-09 12:00:00,41.35,41.38,41.33,41.38,48900.0,36.3536,36.3799,36.336,36.3799,48900.0
2012-05-09 12:05:00,41.38,41.41,41.37,41.38,68700.0,36.3799,36.4063,36.3712,36.3799,68700.0
2012-05-09 12:10:00,41.36,41.4,41.36,41.38,42300.0,36.3624,36.3975,36.3624,36.3799,42300.0
2012-05-09 12:15:00,41.38,41.4,41.33,41.39,72900.0,36.3799,36.3975,36.336,36.3887,72900.0
2012-05-09 12:20:00,41.39,41.4,41.33,41.35,97800.0,36.3887,36.3975,36.336,36.3536,97800.0
2012-05-09 12:25:00,41.34,41.34,41.22,41.22,93600.0,36.3448,36.3448,36.2393,36.2393,93600.0
2012-05-09 12:30:00,41.22,41.23,41.11,41.21,65100.0,36.2393,36.2481,36.1426,36.2305,65100.0
2012-05-09 12:35:00,41.2,41.22,41.13,41.15,34500.0,36.2217,36.2393,36.1602,36.1777,34500.0
2012-05-09 12:40:00,41.17,41.21,41.14,41.21,30900.0,36.1953,36.2305,36.1689,36.2305,30900.0
2012-05-09 12:45:00,41.21,41.25,41.13,41.25,49200.0,36.2305,36.2657,36.1602,36.2657,49200.0
2012-05-09 12:50:00,41.24,41.25,41.18,41.21,18900.0,36.2569,36.2657,36.2041,36.2305,18900.0
2012-05-09 12:55:00,41.24,41.28,41.19,41.28,27900.0,36.2569,36.292,36.2129,36.292,27900.0
2012-05-09 13:00:00,41.26,41.34,41.24,41.34,46200.0,36.2744,36.3448,36.2569,36.3448,46200.0
2012-05-09 13:05:00,41.34,41.36,41.24,41.24,43200.0,36.3448,36.3624,36.2569,36.2569,43200.0
2012-05-09 13:10:00,41.25,41.3,41.18,41.18,30600.0,36.2657,36.3096,36.2041,36.2041,30600.0
2012-05-09 13:15:00,41.19,41.23,41.16,41.19,34800.0,36.2129,36.2481,36.1865,36.2129,34800.0
2012-05-09 13:20:00,41.2,41.39,41.19,41.31,52800.0,36.2217,36.3887,36.2129,36.3184,52800.0
2012-05-09 13:25:00,41.33,41.36,41.29,41.29,27900.0,36.336,36.3624,36.3008,36.3008,27900.0
2012-05-09 13:30:00,41.31,41.44,41.31,41.44,48600.0,36.3184,36.4327,36.3184,36.4327,48600.0
2012-05-09 13:35:00,41.44,41.45,41.36,41.4,33000.0,36.4327,36.4415,36.3624,36.3975,33000.0
2012-05-09 13:40:00,41.41,41.49,41.41,41.43,34200.0,36.4063,36.4767,36.4063,36.4239,34200.0
2012-05-09 13:45:00,41.42,41.44,41.39,41.43,20400.0,36.4151,36.4327,36.3887,36.4239,20400.0
2012-05-09 13:50:00,41.43,41.49,41.43,41.43,46500.0,36.4239,36.4767,36.4239,36.4239,46500.0
2012-05-09 13:55:00,41.43,41.47,41.41,41.44,23100.0,36.4239,36.4591,36.4063,36.4327,23100.0
2012-05-09 14:00:00,41.44,41.44,41.31,41.33,39600.0,36.4327,36.4327,36.3184,36.336,39600.0
2012-05-09 14:05:00,41.33,41.34,41.28,41.29,27000.0,36.336,36.3448,36.292,36.3008,27000.0
2012-05-09 14:10:00,41.29,41.31,41.27,41.28,39000.0,36.3008,36.3184,36.2832,36.292,39000.0
2012-05-09 14:15:00,41.26,41.29,41.18,41.18,47400.0,36.2744,36.3008,36.2041,36.2041,47400.0
2012-05-09 14:20:00,41.2,41.24,41.19,41.2,32400.0,36.2217,36.2569,36.2129,36.2217,32400.0
2012-05-09 14:25:00,41.2,41.24,41.19,41.24,33900.0,36.2217,36.2569,36.2129,36.2569,33900.0
2012-05-09 14:30:00,41.24,41.25,41.21,41.24,30300.0,36.2569,36.2657,36.2305,36.2569,30300.0
2012-05-09 14:35:00,41.24,41.25,41.16,41.21,32700.0,36.2569,36.2657,36.1865,36.2305,32700.0
2012-05-09 14:40:00,41.22,41.27,41.21,41.24,27900.0,36.2393,36.2832,36.2305,36.2569,27900.0
2012-05-09 14:45:00,41.24,41.26,41.21,41.22,30300.0,36.2569,36.2744,36.2305,36.2393,30300.0
2012-05-09 14:50:00,41.22,41.26,41.21,41.23,39900.0,36.2393,36.2744,36.2305,36.2481,39900.0
2012-05-09 14:55:00,41.22,41.24,41.19,41.23,29700.0,36.2393,36.2569,36.2129,36.2481,29700.0
2012-05-09 15:00:00,41.23,41.26,41.11,41.13,96600.0,36.2481,36.2744,36.1426,36.1602,96600.0
2012-05-09 15:05:00,41.14,41.16,41.12,41.14,36900.0,36.1689,36.1865,36.1514,36.1689,36900.0
2012-05-09 15:10:00,41.14,41.18,41.12,41.16,66900.0,36.1689,36.2041,36.1514,36.1865,66900.0
2012-05-09 15:15:00,41.16,41.26,41.16,41.23,53100.0,36.1865,36.2744,36.1865,36.2481,53100.0
2012-05-09 15:20:00,41.24,41.3,41.22,41.3,65400.0,36.2569,36.3096,36.2393,36.3096,65400.0
2012-05-09 15:25:00,41.29,41.33,41.27,41.3,138900.0,36.3008,36.336,36.2832,36.3096,138900.0
2012-05-09 15:30:00,41.3,41.33,41.26,41.31,123900.0,36.3096,36.336,36.2744,36.3184,123900.0
2012-05-09 15:35:00,41.3,41.36,41.28,41.35,111000.0,36.3096,36.3624,36.292,36.3536,111000.0
2012-05-09 15:40:00,41.34,41.45,41.34,41.37,114600.0,36.3448,36.4415,36.3448,36.3712,114600.0
2012-05-09 15:45:00,41.37,41.44,41.32,41.37,155400.0,36.3712,36.4327,36.3272,36.3712,155400.0
2012-05-09 15:50:00,41.37,41.41,41.28,41.35,228900.0,36.3712,36.4063,36.292,36.3536,228900.0
2012-05-09 15:55:00,41.34,41.38,41.3,41.32,258300.0,36.3448,36.3799,36.3096,36.3272,258300.0
2012-05-10 09:30:00,41.48,41.63,41.47,41.61,55500.0,36.4679,36.5997,36.4591,36.5822,55500.0
2012-05-10 09:35:00,41.58,41.73,41.53,41.65,178800.0,36.5558,36.6877,36.5118,36.6173,178800.0
2012-05-10 09:40:00,41.64,41.7,41.56,41.56,45300.0,36.6085,36.6613,36.5382,36.5382,45300.0
2012-05-10 09:45:00,41.56,41.56,41.47,41.51,77100.0,36.5382,36.5382,36.4591,36.4942,77100.0
2012-05-10 09:50:00,41.51,41.53,41.41,41.43,63900.0,36.4942,36.5118,36.4063,36.4239,63900.0
2012-05-10 09:55:00,41.43,41.53,41.41,41.46,80100.0,36.4239,36.5118,36.4063,36.4503,80100.0
2012-05-10 10:00:00,41.46,41.51,41.45,41.46,77700.0,36.4503,36.4942,36.4415,36.4503,77700.0
2012-05-10 10:05:00,41.46,41.59,41.46,41.52,108900.0,36.4503,36.5646,36.4503,36.503,108900.0
2012-05-10 10:10:00,41.54,41.56,41.33,41.34,155400.0,36.5206,36.5382,36.336,36.3448,155400.0
2012-05-10 10:15:00,41.34,41.43,41.32,41.35,75000.0,36.3448,36.4239,36.3272,36.3536,75000.0
2012-05-10 10:20:00,41.35,41.39,41.27,41.27,77400.0,36.3536,36.3887,36.2832,36.2832,77400.0
2012-05-10 10:25:00,41.27,41.33,41.22,41.33,65100.0,36.2832,36.336,36.2393,36.336,65100.0
2012-05-10 10:30:00,41.33,41.35,41.29,41.29,122400.0,36.336,36.3536,36.3008,36.3008,122400.0
2012-05-10 10:35:00,41.29,41.32,41.25,41.25,96900.0,36.3008,36.3272,36.2657,36.2657,96900.0
2012-05-10 10:40:00,41.27,41.32,41.25,41.3,75600.0,36.2832,36.3272,36.2657,36.3096,75600.0
2012-05-10 10:45:00,41.29,41.34,41.27,41.34,54900.0,36.3008,36.3448,36.2832,36.3448,54900.0
2012-05-10 10:50:00,41.34,41.34,41.27,41.32,42900.0,36.3448,36.3448,36.2832,36.3272,42900.0
2012-05-10 10:55:00,41.32,41.33,41.26,41.32,59100.0,36.3272,36.336,36.2744,36.3272,59100.0
2012-05-10 11:00:00,41.31,41.33,41.28,41.29,45000.0,36.3184,36.336,36.292,36.3008,45000.0
2012-05-10 11:05:00,41.3,41.36,41.29,41.3,45300.0,36.3096,36.3624,36.3008,36.3096,45300.0
2012-05-10 11:10:00,41.29,41.33,41.29,41.3,72000.0,36.3008,36.336,36.3008,36.3096,72000.0
2012-05-10 11:15:00,41.31,41.36,41.3,41.36,53400.0,36.3184,36.3624,36.3096,36.3624,53400.0
2012-05-10 11:20:00,41.35,41.37,41.31,41.32,100200.0,36.3536,36.3712,36.3184,36.3272,100200.0
2012-05-10 11:25:00,41.32,41.33,41.3,41.32,49200.0,36.3272,36.336,36.3096,36.3272,49200.0
2012-05-10 11:30:00,41.32,41.35,41.31,41.33,37800.0,36.3272,36.3536,36.3184,36.336,37800.0
2012-05-10 11:35:00,41.32,41.37,41.31,41.32,121500.0,36.3272,36.3712,36.3184,36.3272,121500.0
2012-05-10 11:40:00,41.32,41.34,41.29,41.3,36000.0,36.3272,36.3448,36.3008,36.3096,36000.0
2012-05-10 11:45:00,41.3,41.32,41.27,41.31,51600.0,36.3096,36.3272,36.2832,36.3184,51600.0
2012-05-10 11:50:00,41.32,41.37,41.31,41.37,36600.0,36.3272,36.3712,36.3184,36.3712,36600.0
2012-05-10 11:55:00,41.37,41.42,41.35,41.4,79200.0,36.3712,36.4151,36.3536,36.3975,79200.0
2012-05-10 12:00:00,41.4,41.42,41.34,41.34,50700.0,36.3975,36.4151,36.3448,36.3448,50700.0
2012-05-10 12:05:00,41.34,41.36,41.32,41.36,43500.0,36.3448,36.3624,36.3272,36.3624,43500.0
2012-05-10 12:10:00,41.36,41.37,41.33,41.37,66900.0,36.3624,36.3712,36.336,36.3712,66900.0
2012-05-10 12:15:00,41.37,41.38,41.36,41.38,116400.0,36.3712,36.3799,36.3624,36.3799,116400.0
2012-05-10 12:20:00,41.38,41.4,41.35,41.35,60900.0,36.3799,36.3975,36.3536,36.3536,60900.0
2012-05-10 12:25:00,41.36,41.39,41.31,41.33,92700.0,36.3624,36.3887,36.3184,36.336,92700.0
2012-05-10 12:30:00,41.32,41.34,41.32,41.33,22500.0,36.3272,36.3448,36.3272,36.336,22500.0
2012-05-10 12:35:00,41.33,41.37,41.33,41.35,36000.0,36.336,36.3712,36.336,36.3536,36000.0
2012-05-10 12:40:00,41.35,41.36,41.33,41.35,75300.0,36.3536,36.3624,36.336,36.3536,75300.0
2012-05-10 12:45:00,41.35,41.35,41.3,41.31,82500.0,36.3536,36.3536,36.3096,36.3184,82500.0
2012-05-10 12:50:00,41.32,41.36,41.31,41.36,53100.0,36.3272,36.3624,36.3184,36.3624,53100.0
2012-05-10 12:55:00,41.36,41.36,41.31,41.34,27300.0,36.3624,36.3624,36.3184,36.3448,27300.0
2012-05-10 13:00:00,41.34,41.36,41.32,41.36,29700.0,36.3448,36.3624,36.3272,36.3624,29700.0
2012-05-10 13:05:00,41.35,41.35,41.3,41.31,51900.0,36.3536,36.3536,36.3096,36.3184,51900.0
2012-05-10 13:10:00,41.31,41.32,41.28,41.3,33000.0,36.3184,36.3272,36.292,36.3096,33000.0
2012-05-10 13:15:00,41.32,41.34,41.3,41.31,27300.0,36.3272,36.3448,36.3096,36.3184,27300.0
2012-05-10 13:20:00,41.31,41.35,41.29,41.34,22200.0,36.3184,36.3536,36.3008,36.3448,22200.0
2012-05-10 13:25:00,41.33,41.34,41.32,41.34,35700.0,36.336,36.3448,36.3272,36.3448,35700.0
2012-05-10 13:30:00,41.34,41.35,41.31,41.32,77100.0,36.3448,36.3536,36.3184,36.3272,77100.0
2012-05-10 13:35:00,41.32,41.33,41.28,41.28,29400.0,36.3272,36.336,36.292,36.292,29400.0
2012-05-10 13:40:00,41.29,41.33,41.28,41.29,44700.0,36.3008,36.336,36.292,36.3008,44700.0
2012-05-10 13:45:00,41.31,41.33,41.29,41.32,22200.0,36.3184,36.336,36.3008,36.3272,22200.0
2012-05-10 13:50:00,41.32,41.34,41.32,41.32,44400.0,36.3272,36.3448,36.3272,36.3272,44400.0
2012-05-10 13:55:00,41.33,41.34,41.25,41.26,66000.0,36.336,36.3448,36.2657,36.2744,66000.0
2012-05-10 14:00:00,41.27,41.34,41.27,41.32,32400.0,36.2832,36.3448,36.2832,36.3272,32400.0
2012-05-10 14:05:00,41.33,41.33,41.31,41.33,33000.0,36.336,36.336,36.3184,36.336,33000.0
2012-05-10 14:10:00,41.32,41.34,41.31,41.34,61500.0,36.3272,36.3448,36.3184,36.3448,61500.0
2012-05-10 14:15:00,41.32,41.35,41.3,41.32,34800.0,36.3272,36.3536,36.3096,36.3272,34800.0
2012-05-10 14:20:00,41.32,41.35,41.31,41.34,37800.0,36.3272,36.3536,36.3184,36.3448,37800.0
2012-05-10 14:25:00,41.34,41.34,41.32,41.34,30300.0,36.3448,36.3448,36.3272,36.3448,30300.0
2012-05-10 14:30:00,41.34,41.34,41.3,41.31,35700.0,36.3448,36.3448,36.3096,36.3184,35700.0
2012-05-10 14:35:00,41.31,41.35,41.3,41.35,46500.0,36.3184,36.3536,36.3096,36.3536,46500.0
2012-05-10 14:40:00,41.34,41.35,41.32,41.33,51300.0,36.3448,36.3536,36.3272,36.336,51300.0
2012-05-10 14:45:00,41.33,41.34,41.25,41.25,98400.0,36.336,36.3448,36.2657,36.2657,98400.0
2012-05-10 14:50:00,41.25,41.31,41.23,41.31,21600.0,36.2657,36.3184,36.2481,36.3184,21600.0
2012-05-10 14:55:00,41.31,41.31,41.23,41.24,52200.0,36.3184,36.3184,36.2481,36.2569,52200.0
2012-05-10 15:00:00,41.24,41.27,41.21,41.25,132000.0,36.2569,36.2832,36.2305,36.2657,132000.0
2012-05-10 15:05:00,41.23,41.23,41.15,41.2,106200.0,36.2481,36.2481,36.1777,36.2217,106200.0
2012-05-10 15:10:00,41.22,41.22,41.16,41.17,81900.0,36.2393,36.2393,36.1865,36.1953,81900.0
2012-05-10 15:15:00,41.18,41.2,41.16,41.19,63000.0,36.2041,36.2217,36.1865,36.2129,63000.0
2012-05-10 15:20:00,41.19,41.19,41.07,41.1,98400.0,36.2129,36.2129,36.1074,36.1338,98400.0
2012-05-10 15:25:00,41.1,41.11,40.99,40.99,130500.0,36.1338,36.1426,36.0371,36.0371,130500.0
2012-05-10 15:30:00,40.99,41.09,40.94,41.07,146700.0,36.0371,36.125,35.9931,36.1074,146700.0
2012-05-10 15:35:00,41.06,41.07,40.97,40.98,187200.0,36.0986,36.1074,36.0195,36.0283,187200.0
2012-05-10 15:40:00,41.0,41.01,40.91,40.94,103200.0,36.0459,36.0547,35.9667,35.9931,103200.0
2012-05-10 15:45:00,40.96,40.99,40.91,40.99,127800.0,36.0107,36.0371,35.9667,36.0371,127800.0
2012-05-10 15:50:00,40.97,41.0,40.91,40.91,135900.0,36.0195,36.0459,35.9667,35.9667,135900.0
2012-05-10 15:55:00,40.93,40.99,40.92,40.99,210600.0,35.9843,36.0371,35.9755,36.0371,210600.0
2012-05-11 09:30:00,40.86,40.92,40.73,40.81,58500.0,35.9228,35.9755,35.8085,35.8788,58500.0
2012-05-11 09:35:00,40.83,40.87,40.73,40.84,56100.0,35.8964,35.9316,35.8085,35.9052,56100.0
2012-05-11 09:40:00,40.85,40.94,40.85,40.91,24300.0,35.914,35.9931,35.914,35.9667,24300.0
2012-05-11 09:45:00,40.94,40.96,40.87,40.89,108300.0,35.9931,36.0107,35.9316,35.9492,108300.0
2012-05-11 09:50:00,40.91,41.05,40.88,41.05,56100.0,35.9667,36.0898,35.9404,36.0898,56100.0
2012-05-11 09:55:00,41.09,41.1,40.94,40.95,46800.0,36.125,36.1338,35.9931,36.0019,46800.0
2012-05-11 10:00:00,40.97,41.03,40.94,40.95,73500.0,36.0195,36.0722,35.9931,36.0019,73500.0
2012-05-11 10:05:00,40.95,40.98,40.9,40.91,43800.0,36.0019,36.0283,35.9579,35.9667,43800.0
2012-05-11 10:10:00,40.91,40.97,40.91,40.91,41400.0,35.9667,36.0195,35.9667,35.9667,41400.0
2012-05-11 10:15:00,40.92,41.01,40.91,40.96,60300.0,35.9755,36.0547,35.9667,36.0107,60300.0
2012-05-11 10:20:00,40.96,41.02,40.94,40.97,46800.0,36.0107,36.0634,35.9931,36.0195,46800.0
2012-05-11 10:25:00,40.97,40.98,40.93,40.95,23100.0,36.0195,36.0283,35.9843,36.0019,23100.0
2012-05-11 10:30:00,40.96,40.98,40.94,40.95,41700.0,36.0107,36.0283,35.9931,36.0019,41700.0
2012-05-11 10:35:00,40.94,40.98,40.93,40.96,21600.0,35.9931,36.0283,35.9843,36.0107,21600.0
2012-05-11 10:40:00,40.95,41.01,40.95,40.96,41400.0,36.0019,36.0547,36.0019,36.0107,41400.0
2012-05-11 10:45:00,40.95,40.99,40.93,40.98,25200.0,36.0019,36.0371,35.9843,36.0283,25200.0
2012-05-11 10:50:00,40.97,41.0,40.95,41.0,24600.0,36.0195,36.0459,36.0019,36.0459,24600.0
2012-05-11 10:55:00,41.0,41.0,40.94,40.95,28200.0,36.0459,36.0459,35.9931,36.0019,28200.0
2012-05-11 11:00:00,40.95,40.97,40.9,40.9,36000.0,36.0019,36.0195,35.9579,35.9579,36000.0
2012-05-11 11:05:00,40.91,40.94,40.9,40.92,70800.0,35.9667,35.9931,35.9579,35.9755,70800.0
2012-05-11 11:10:00,40.92,40.93,40.88,40.9,113400.0,35.9755,35.9843,35.9404,35.9579,113400.0
2012-05-11 11:15:00,40.91,40.92,40.88,40.91,36000.0,35.9667,35.9755,35.9404,35.9667,36000.0
2012-05-11 11:20:00,40.91,40.92,40.82,40.84,110700.0,35.9667,35.9755,35.8876,35.9052,110700.0
2012-05-11 11:25:00,40.85,40.9,40.76,40.85,100800.0,35.914,35.9579,35.8349,35.914,100800.0
2012-05-11 11:30:00,40.85,40.93,40.83,40.87,110100.0,35.914,35.9843,35.8964,35.9316,110100.0
2012-05-11 11:35:00,40.87,40.87,40.83,40.84,96300.0,35.9316,35.9316,35.8964,35.9052,96300.0
2012-05-11 11:40:00,40.85,40.85,40.79,40.83,87600.0,35.914,35.914,35.8612,35.8964,87600.0
2012-05-11 11:45:00,40.83,40.9,40.82,40.83,118500.0,35.8964,35.9579,35.8876,35.8964,118500.0
2012-05-11 11:50:00,40.83,40.85,40.82,40.83,60900.0,35.8964,35.914,35.8876,35.8964,60900.0
2012-05-11 11:55:00,40.83,40.85,40.83,40.84,58200.0,35.8964,35.914,35.8964,35.9052,58200.0
2012-05-11 12:00:00,40.84,40.85,40.83,40.83,128700.0,35.9052,35.914,35.8964,35.8964,128700.0
2012-05-11 12:05:00,40.84,40.85,40.83,40.84,59100.0,35.9052,35.914,35.8964,35.9052,59100.0
2012-05-11 12:10:00,40.84,40.92,40.82,40.9,96900.0,35.9052,35.9755,35.8876,35.9579,96900.0
2012-05-11 12:15:00,40.89,40.94,40.84,40.86,162300.0,35.9492,35.9931,35.9052,35.9228,162300.0
2012-05-11 12:20:00,40.87,40.88,40.87,40.88,69900.0,35.9316,35.9404,35.9316,35.9404,69900.0
2012-05-11 12:25:00,40.88,40.88,40.87,40.88,49800.0,35.9404,35.9404,35.9316,35.9404,49800.0
2012-05-11 12:30:00,40.88,40.93,40.85,40.9,205200.0,35.9404,35.9843,35.914,35.9579,205200.0
2012-05-11 12:35:00,40.9,40.92,40.89,40.92,19800.0,35.9579,35.9755,35.9492,35.9755,19800.0
2012-05-11 12:40:00,40.94,40.95,40.91,40.93,67500.0,35.9931,36.0019,35.9667,35.9843,67500.0
2012-05-11 12:45:00,40.93,40.94,40.92,40.93,15900.0,35.9843,35.9931,35.9755,35.9843,15900.0
2012-05-11 12:50:00,40.94,40.94,40.91,40.91,26400.0,35.9931,35.9931,35.9667,35.9667,26400.0
2012-05-11 12:55:00,40.91,40.94,40.91,40.93,26400.0,35.9667,35.9931,35.9667,35.9843,26400.0
2012-05-11 13:00:00,40.93,40.94,40.91,40.94,23700.0,35.9843,35.9931,35.9667,35.9931,23700.0
2012-05-11 13:05:00,40.94,40.94,40.9,40.91,32400.0,35.9931,35.9931,35.9579,35.9667,32400.0
2012-05-11 13:10:00,40.91,40.91,40.86,40.91,31200.0,35.9667,35.9667,35.9228,35.9667,31200.0
2012-05-11 13:15:00,40.9,40.94,40.89,40.94,16500.0,35.9579,35.9931,35.9492,35.9931,16500.0
2012-05-11 13:20:00,40.94,40.94,40.89,40.89,40500.0,35.9931,35.9931,35.9492,35.9492,40500.0
2012-05-11 13:25:00,40.9,40.94,40.89,40.93,56700.0,35.9579,35.9931,35.9492,35.9843,56700.0
2012-05-11 13:30:00,40.93,40.96,40.88,40.89,66000.0,35.9843,36.0107,35.9404,35.9492,66000.0
2012-05-11 13:35:00,40.91,40.93,40.88,40.9,23400.0,35.9667,35.9843,35.9404,35.9579,23400.0
2012-05-11 13:40:00,40.89,40.9,40.88,40.9,12900.0,35.9492,35.9579,35.9404,35.9579,12900.0
2012-05-11 13:45:00,40.91,40.92,40.88,40.89,27300.0,35.9667,35.9755,35.9404,35.9492,27300.0
2012-05-11 13:50:00,40.9,40.93,40.89,40.93,20400.0,35.9579,35.9843,35.9492,35.9843,20400.0
2012-05-11 13:55:00,40.93,40.93,40.91,40.92,39900.0,35.9843,35.9843,35.9667,35.9755,39900.0
2012-05-11 14:00:00,40.93,40.93,40.91,40.91,36300.0,35.9843,35.9843,35.9667,35.9667,36300.0
2012-05-11 14:05:00,40.91,40.93,40.89,40.9,27900.0,35.9667,35.9843,35.9492,35.9579,27900.0
2012-05-11 14:10:00,40.91,40.92,40.89,40.9,51300.0,35.9667,35.9755,35.9492,35.9579,51300.0
2012-05-11 14:15:00,40.89,40.92,40.87,40.9,41400.0,35.9492,35.9755,35.9316,35.9579,41400.0
2012-05-11 14:20:00,40.9,40.91,40.86,40.86,43500.0,35.9579,35.9667,35.9228,35.9228,43500.0
2012-05-11 14:25:00,40.87,40.88,40.83,40.84,48600.0,35.9316,35.9404,35.8964,35.9052,48600.0
2012-05-11 14:30:00,40.84,40.86,40.81,40.82,31200.0,35.9052,35.9228,35.8788,35.8876,31200.0
2012-05-11 14:35:00,40.82,40.85,40.82,40.85,23400.0,35.8876,35.914,35.8876,35.914,23400.0
2012-05-11 14:40:00,40.86,40.86,40.82,40.84,32100.0,35.9228,35.9228,35.8876,35.9052,32100.0
2012-05-11 14:45:00,40.84,40.89,40.84,40.85,51000.0,35.9052,35.9492,35.9052,35.914,51000.0
2012-05-11 14:50:00,40.84,40.86,40.83,40.86,20400.0,35.9052,35.9228,35.8964,35.9228,20400.0
2012-05-11 14:55:00,40.87,40.88,40.85,40.86,36900.0,35.9316,35.9404,35.914,35.9228,36900.0
2012-05-11 15:00:00,40.87,40.89,40.86,40.87,22500.0,35.9316,35.9492,35.9228,35.9316,22500.0
2012-05-11 15:05:00,40.87,40.87,40.83,40.84,44400.0,35.9316,35.9316,35.8964,35.9052,44400.0
2012-05-11 15:10:00,40.84,40.88,40.84,40.88,39600.0,35.9052,35.9404,35.9052,35.9404,39600.0
2012-05-11 15:15:00,40.87,40.91,40.87,40.91,32400.0,35.9316,35.9667,35.9316,35.9667,32400.0
2012-05-11 15:20:00,40.91,40.94,40.9,40.92,51300.0,35.9667,35.9931,35.9579,35.9755,51300.0
2012-05-11 15:25:00,40.92,40.97,40.91,40.95,39300.0,35.9755,36.0195,35.9667,36.0019,39300.0
2012-05-11 15:30:00,40.94,40.97,40.93,40.96,61500.0,35.9931,36.0195,35.9843,36.0107,61500.0
2012-05-11 15:35:00,40.96,41.01,40.95,41.0,69000.0,36.0107,36.0547,36.0019,36.0459,69000.0
2012-05-11 15:40:00,41.0,41.01,40.91,40.93,87600.0,36.0459,36.0547,35.9667,35.9843,87600.0
2012-05-11 15:45:00,40.91,40.97,40.89,40.96,83700.0,35.9667,36.0195,35.9492,36.0107,83700.0
2012-05-11 15:50:00,40.96,40.96,40.82,40.84,154200.0,36.0107,36.0107,35.8876,35.9052,154200.0
2012-05-11 15:55:00,40.85,40.95,40.84,40.92,169200.0,35.914,36.0019,35.9052,35.9755,169200.0
2012-05-14 09:30:00,40.66,40.86,40.54,40.58,77100.0,35.7469,35.9228,35.6414,35.6766,77100.0
2012-05-14 09:35:00,40.56,40.61,40.37,40.4,43800.0,35.659,35.703,35.492,35.5184,43800.0
2012-05-14 09:40:00,40.39,40.39,40.24,40.28,62400.0,35.5096,35.5096,35.3777,35.4129,62400.0
2012-05-14 09:45:00,40.28,40.31,40.22,40.23,73800.0,35.4129,35.4392,35.3601,35.3689,73800.0
2012-05-14 09:50:00,40.23,40.38,40.22,40.35,62400.0,35.3689,35.5008,35.3601,35.4744,62400.0
2012-05-14 09:55:00,40.35,40.44,40.31,40.31,88500.0,35.4744,35.5535,35.4392,35.4392,88500.0
2012-05-14 10:00:00,40.31,40.35,40.24,40.29,113700.0,35.4392,35.4744,35.3777,35.4217,113700.0
2012-05-14 10:05:00,40.29,40.29,40.19,40.19,63900.0,35.4217,35.4217,35.3337,35.3337,63900.0
2012-05-14 10:10:00,40.2,40.23,40.11,40.15,67500.0,35.3425,35.3689,35.2634,35.2986,67500.0
2012-05-14 10:15:00,40.15,40.15,40.09,40.14,52200.0,35.2986,35.2986,35.2458,35.2898,52200.0
2012-05-14 10:20:00,40.13,40.13,39.99,40.0,223200.0,35.281,35.281,35.1579,35.1667,223200.0
2012-05-14 10:25:00,40.01,40.03,40.0,40.0,173400.0,35.1755,35.1931,35.1667,35.1667,173400.0
2012-05-14 10:30:00,40.0,40.06,40.0,40.05,38100.0,35.1667,35.2194,35.1667,35.2107,38100.0
2012-05-14 10:35:00,40.04,40.12,40.03,40.11,41400.0,35.2019,35.2722,35.1931,35.2634,41400.0
2012-05-14 10:40:00,40.11,40.17,40.09,40.15,47700.0,35.2634,35.3162,35.2458,35.2986,47700.0
2012-05-14 10:45:00,40.18,40.18,40.06,40.09,95400.0,35.3249,35.3249,35.2194,35.2458,95400.0
2012-05-14 10:50:00,40.09,40.15,40.07,40.13,43200.0,35.2458,35.2986,35.2282,35.281,43200.0
2012-05-14 10:55:00,40.15,40.17,40.11,40.15,46500.0,35.2986,35.3162,35.2634,35.2986,46500.0
2012-05-14 11:00:00,40.15,40.17,40.11,40.16,49200.0,35.2986,35.3162,35.2634,35.3074,49200.0
2012-05-14 11:05:00,40.16,40.16,40.1,40.11,43200.0,35.3074,35.3074,35.2546,35.2634,43200.0
2012-05-14 11:10:00,40.11,40.13,40.09,40.12,33000.0,35.2634,35.281,35.2458,35.2722,33000.0
2012-05-14 11:15:00,40.12,40.15,40.11,40.12,33900.0,35.2722,35.2986,35.2634,35.2722,33900.0
2012-05-14 11:20:00,40.14,40.25,40.13,40.23,55500.0,35.2898,35.3865,35.281,35.3689,55500.0
2012-05-14 11:25:00,40.24,40.29,40.23,40.26,30900.0,35.3777,35.4217,35.3689,35.3953,30900.0
2012-05-14 11:30:00,40.27,40.29,40.22,40.23,87900.0,35.4041,35.4217,35.3601,35.3689,87900.0
2012-05-14 11:35:00,40.22,40.27,40.22,40.27,40500.0,35.3601,35.4041,35.3601,35.4041,40500.0
2012-05-14 11:40:00,40.27,40.32,40.26,40.29,96900.0,35.4041,35.448,35.3953,35.4217,96900.0
2012-05-14 11:45:00,40.29,40.33,40.27,40.31,48600.0,35.4217,35.4568,35.4041,35.4392,48600.0
2012-05-14 11:50:00,40.31,40.32,40.27,40.27,81000.0,35.4392,35.448,35.4041,35.4041,81000.0
2012-05-14 11:55:00,40.28,40.32,40.26,40.31,40500.0,35.4129,35.448,35.3953,35.4392,40500.0
2012-05-14 12:00:00,40.32,40.36,40.31,40.36,15900.0,35.448,35.4832,35.4392,35.4832,15900.0
2012-05-14 12:05:00,40.37,40.4,40.37,40.39,24900.0,35.492,35.5184,35.492,35.5096,24900.0
2012-05-14 12:10:00,40.41,40.47,40.41,40.45,43800.0,35.5272,35.5799,35.5272,35.5623,43800.0
2012-05-14 12:15:00,40.46,40.49,40.45,40.48,31500.0,35.5711,35.5975,35.5623,35.5887,31500.0
2012-05-14 12:20:00,40.49,40.57,40.49,40.55,21900.0,35.5975,35.6678,35.5975,35.6502,21900.0
2012-05-14 12:25:00,40.55,40.57,40.54,40.57,27900.0,35.6502,35.6678,35.6414,35.6678,27900.0
2012-05-14 12:30:00,40.56,40.58,40.54,40.55,40800.0,35.659,35.6766,35.6414,35.6502,40800.0
2012-05-14 12:35:00,40.55,40.58,40.55,40.58,21600.0,35.6502,35.6766,35.6502,35.6766,21600.0
2012-05-14 12:40:00,40.57,40.61,40.57,40.61,9000.0,35.6678,35.703,35.6678,35.703,9000.0
2012-05-14 12:45:00,40.61,40.63,40.59,40.59,50100.0,35.703,35.7206,35.6854,35.6854,50100.0
2012-05-14 12:50:00,40.6,40.6,40.53,40.53,35400.0,35.6942,35.6942,35.6327,35.6327,35400.0
2012-05-14 12:55:00,40.53,40.54,40.49,40.5,38700.0,35.6327,35.6414,35.5975,35.6063,38700.0
2012-05-14 13:00:00,40.5,40.51,40.49,40.51,21000.0,35.6063,35.6151,35.5975,35.6151,21000.0
2012-05-14 13:05:00,40.51,40.55,40.5,40.54,31200.0,35.6151,35.6502,35.6063,35.6414,31200.0
2012-05-14 13:10:00,40.54,40.54,40.49,40.5,21000.0,35.6414,35.6414,35.5975,35.6063,21000.0
2012-05-14 13:15:00,40.5,40.51,40.42,40.42,44100.0,35.6063,35.6151,35.5359,35.5359,44100.0
2012-05-14 13:20:00,40.44,40.44,40.42,40.42,12900.0,35.5535,35.5535,35.5359,35.5359,12900.0
2012-05-14 13:25:00,40.42,40.43,40.41,40.42,20100.0,35.5359,35.5447,35.5272,35.5359,20100.0
2012-05-14 13:30:00,40.42,40.42,40.34,40.34,46200.0,35.5359,35.5359,35.4656,35.4656,46200.0
2012-05-14 13:35:00,40.34,40.36,40.33,40.34,25500.0,35.4656,35.4832,35.4568,35.4656,25500.0
2012-05-14 13:40:00,40.34,40.35,40.31,40.32,48900.0,35.4656,35.4744,35.4392,35.448,48900.0
2012-05-14 13:45:00,40.32,40.36,40.31,40.36,42300.0,35.448,35.4832,35.4392,35.4832,42300.0
2012-05-14 13:50:00,40.36,40.41,40.35,40.36,42600.0,35.4832,35.5272,35.4744,35.4832,42600.0
2012-05-14 13:55:00,40.36,40.4,40.36,40.4,81900.0,35.4832,35.5184,35.4832,35.5184,81900.0
2012-05-14 14:00:00,40.4,40.44,40.39,40.44,38700.0,35.5184,35.5535,35.5096,35.5535,38700.0
2012-05-14 14:05:00,40.44,40.44,40.38,40.39,84600.0,35.5535,35.5535,35.5008,35.5096,84600.0
2012-05-14 14:10:00,40.39,40.4,40.33,40.35,105000.0,35.5096,35.5184,35.4568,35.4744,105000.0
2012-05-14 14:15:00,40.35,40.41,40.31,40.32,114900.0,35.4744,35.5272,35.4392,35.448,114900.0
2012-05-14 14:20:00,40.31,40.38,40.3,40.33,78600.0,35.4392,35.5008,35.4304,35.4568,78600.0
2012-05-14 14:25:00,40.33,40.36,40.33,40.35,26700.0,35.4568,35.4832,35.4568,35.4744,26700.0
2012-05-14 14:30:00,40.35,40.36,40.33,40.36,55200.0,35.4744,35.4832,35.4568,35.4832,55200.0
2012-05-14 14:35:00,40.36,40.36,40.3,40.32,26100.0,35.4832,35.4832,35.4304,35.448,26100.0
2012-05-14 14:40:00,40.32,40.35,40.32,40.34,17100.0,35.448,35.4744,35.448,35.4656,17100.0
2012-05-14 14:45:00,40.35,40.36,40.32,40.32,32100.0,35.4744,35.4832,35.448,35.448,32100.0
2012-05-14 14:50:00,40.34,40.36,40.31,40.32,27600.0,35.4656,35.4832,35.4392,35.448,27600.0
2012-05-14 14:55:00,40.31,40.33,40.22,40.25,73500.0,35.4392,35.4568,35.3601,35.3865,73500.0
2012-05-14 15:00:00,40.24,40.27,40.23,40.23,45300.0,35.3777,35.4041,35.3689,35.3689,45300.0
2012-05-14 15:05:00,40.22,40.27,40.2,40.25,34200.0,35.3601,35.4041,35.3425,35.3865,34200.0
2012-05-14 15:10:00,40.25,40.27,40.06,40.13,316800.0,35.3865,35.4041,35.2194,35.281,316800.0
2012-05-14 15:15:00,40.13,40.25,40.12,40.23,96900.0,35.281,35.3865,35.2722,35.3689,96900.0
2012-05-14 15:20:00,40.22,40.24,40.21,40.23,67800.0,35.3601,35.3777,35.3513,35.3689,67800.0
2012-05-14 15:25:00,40.23,40.23,40.19,40.22,76800.0,35.3689,35.3689,35.3337,35.3601,76800.0
2012-05-14 15:30:00,40.21,40.29,40.21,40.29,59400.0,35.3513,35.4217,35.3513,35.4217,59400.0
2012-05-14 15:35:00,40.29,40.3,40.26,40.26,58800.0,35.4217,35.4304,35.3953,35.3953,58800.0
2012-05-14 15:40:00,40.27,40.28,40.25,40.26,317100.0,35.4041,35.4129,35.3865,35.3953,317100.0
2012-05-14 15:45:00,40.26,40.28,40.23,40.24,66600.0,35.3953,35.4129,35.3689,35.3777,66600.0
2012-05-14 15:50:00,40.24,40.27,40.18,40.18,66300.0,35.3777,35.4041,35.3249,35.3249,66300.0
2012-05-14 15:55:00,40.19,40.23,40.17,40.18,160500.0,35.3337,35.3689,35.3162,35.3249,160500.0
2012-05-15 09:30:00,40.09,40.09,39.62,39.68,458400.0,35.2458,35.2458,34.8326,34.8854,458400.0
2012-05-15 09:35:00,39.68,39.8,39.53,39.73,279000.0,34.8854,34.9909,34.7535,34.9293,279000.0
2012-05-15 09:40:00,39.71,39.73,39.61,39.61,172800.0,34.9117,34.9293,34.8238,34.8238,172800.0
2012-05-15 09:45:00,39.6,39.9,39.59,39.86,141300.0,34.815,35.0788,34.8062,35.0436,141300.0
2012-05-15 09:50:00,39.86,39.94,39.86,39.91,96300.0,35.0436,35.1139,35.0436,35.0876,96300.0
2012-05-15 09:55:00,39.92,39.93,39.72,39.78,73800.0,35.0964,35.1052,34.9205,34.9733,73800.0
2012-05-15 10:00:00,39.79,40.03,39.79,40.02,80700.0,34.9821,35.1931,34.9821,35.1843,80700.0
2012-05-15 10:05:00,40.02,40.13,39.9,40.06,308700.0,35.1843,35.281,35.0788,35.2194,308700.0
2012-05-15 10:10:00,40.06,40.1,40.0,40.1,96600.0,35.2194,35.2546,35.1667,35.2546,96600.0
2012-05-15 10:15:00,40.09,40.11,39.97,39.99,187800.0,35.2458,35.2634,35.1403,35.1579,187800.0
2012-05-15 10:20:00,40.01,40.1,39.99,40.03,102600.0,35.1755,35.2546,35.1579,35.1931,102600.0
2012-05-15 10:25:00,40.06,40.09,39.99,40.0,125700.0,35.2194,35.2458,35.1579,35.1667,125700.0
2012-05-15 10:30:00,40.01,40.02,39.95,39.97,90900.0,35.1755,35.1843,35.1227,35.1403,90900.0
2012-05-15 10:35:00,39.98,40.02,39.94,39.99,247800.0,35.1491,35.1843,35.1139,35.1579,247800.0
2012-05-15 10:40:00,40.01,40.02,39.95,39.97,122700.0,35.1755,35.1843,35.1227,35.1403,122700.0
2012-05-15 10:45:00,39.94,39.94,39.85,39.91,165000.0,35.1139,35.1139,35.0348,35.0876,165000.0
2012-05-15 10:50:00,39.9,39.94,39.85,39.9,59400.0,35.0788,35.1139,35.0348,35.0788,59400.0
2012-05-15 10:55:00,39.9,39.9,39.69,39.75,73500.0,35.0788,35.0788,34.8942,34.9469,73500.0
2012-05-15 11:00:00,39.76,39.78,39.52,39.56,147600.0,34.9557,34.9733,34.7447,34.7799,147600.0
2012-05-15 11:05:00,39.58,39.64,39.5,39.63,79500.0,34.7974,34.8502,34.7271,34.8414,79500.0
2012-05-15 11:10:00,39.63,39.63,39.47,39.5,75000.0,34.8414,34.8414,34.7007,34.7271,75000.0
2012-05-15 11:15:00,39.49,39.49,39.25,39.29,278700.0,34.7183,34.7183,34.5073,34.5425,278700.0
2012-05-15 11:20:00,39.31,39.45,39.3,39.45,153300.0,34.5601,34.6832,34.5513,34.6832,153300.0
2012-05-15 11:25:00,39.44,39.47,39.32,39.34,105000.0,34.6744,34.7007,34.5689,34.5864,105000.0
2012-05-15 11:30:00,39.33,39.36,39.3,39.33,143700.0,34.5777,34.604,34.5513,34.5777,143700.0
2012-05-15 11:35:00,39.33,39.34,39.28,39.29,130800.0,34.5777,34.5864,34.5337,34.5425,130800.0
2012-05-15 11:40:00,39.28,39.42,39.28,39.41,98400.0,34.5337,34.6568,34.5337,34.648,98400.0
2012-05-15 11:45:00,39.42,39.55,39.41,39.52,93900.0,34.6568,34.7711,34.648,34.7447,93900.0
2012-05-15 11:50:00,39.5,39.6,39.49,39.58,135300.0,34.7271,34.815,34.7183,34.7974,135300.0
2012-05-15 11:55:00,39.58,39.63,39.58,39.61,35100.0,34.7974,34.8414,34.7974,34.8238,35100.0
2012-05-15 12:00:00,39.62,39.67,39.58,39.64,101100.0,34.8326,34.8766,34.7974,34.8502,101100.0
2012-05-15 12:05:00,39.64,39.67,39.62,39.64,203700.0,34.8502,34.8766,34.8326,34.8502,203700.0
2012-05-15 12:10:00,39.63,39.68,39.63,39.67,100800.0,34.8414,34.8854,34.8414,34.8766,100800.0
2012-05-15 12:15:00,39.67,39.7,39.65,39.66,39300.0,34.8766,34.9029,34.859,34.8678,39300.0
2012-05-15 12:20:00,39.67,39.69,39.63,39.66,60900.0,34.8766,34.8942,34.8414,34.8678,60900.0
2012-05-15 12:25:00,39.66,39.72,39.65,39.69,43800.0,34.8678,34.9205,34.859,34.8942,43800.0
2012-05-15 12:30:00,39.7,39.75,39.7,39.73,44100.0,34.9029,34.9469,34.9029,34.9293,44100.0
2012-05-15 12:35:00,39.73,39.84,39.73,39.83,52500.0,34.9293,35.026,34.9293,35.0172,52500.0
2012-05-15 12:40:00,39.83,39.89,39.81,39.88,30600.0,35.0172,35.07,34.9997,35.0612,30600.0
2012-05-15 12:45:00,39.88,39.91,39.82,39.82,69900.0,35.0612,35.0876,35.0084,35.0084,69900.0
2012-05-15 12:50:00,39.83,39.86,39.74,39.75,26700.0,35.0172,35.0436,34.9381,34.9469,26700.0
2012-05-15 12:55:00,39.76,39.8,39.73,39.75,48000.0,34.9557,34.9909,34.9293,34.9469,48000.0
2012-05-15 13:00:00,39.76,39.76,39.69,39.73,47100.0,34.9557,34.9557,34.8942,34.9293,47100.0
2012-05-15 13:05:00,39.74,39.78,39.66,39.78,111300.0,34.9381,34.9733,34.8678,34.9733,111300.0
2012-05-15 13:10:00,39.78,39.88,39.77,39.84,53100.0,34.9733,35.0612,34.9645,35.026,53100.0
2012-05-15 13:15:00,39.83,39.88,39.81,39.88,20100.0,35.0172,35.0612,34.9997,35.0612,20100.0
2012-05-15 13:20:00,39.86,39.92,39.86,39.92,57000.0,35.0436,35.0964,35.0436,35.0964,57000.0
2012-05-15 13:25:00,39.92,39.94,39.83,39.84,112800.0,35.0964,35.1139,35.0172,35.026,112800.0
2012-05-15 13:30:00,39.84,39.84,39.75,39.76,43500.0,35.026,35.026,34.9469,34.9557,43500.0
2012-05-15 13:35:00,39.75,39.82,39.74,39.74,36000.0,34.9469,35.0084,34.9381,34.9381,36000.0
2012-05-15 13:40:00,39.75,39.76,39.67,39.69,62100.0,34.9469,34.9557,34.8766,34.8942,62100.0
2012-05-15 13:45:00,39.67,39.7,39.65,39.65,91500.0,34.8766,34.9029,34.859,34.859,91500.0
2012-05-15 13:50:00,39.65,39.72,39.63,39.64,54300.0,34.859,34.9205,34.8414,34.8502,54300.0
2012-05-15 13:55:00,39.64,39.66,39.59,39.64,61800.0,34.8502,34.8678,34.8062,34.8502,61800.0
2012-05-15 14:00:00,39.65,39.71,39.64,39.67,60000.0,34.859,34.9117,34.8502,34.8766,60000.0
2012-05-15 14:05:00,39.67,39.67,39.61,39.64,44400.0,34.8766,34.8766,34.8238,34.8502,44400.0
2012-05-15 14:10:00,39.64,39.67,39.63,39.65,55500.0,34.8502,34.8766,34.8414,34.859,55500.0
2012-05-15 14:15:00,39.66,39.67,39.59,39.67,94200.0,34.8678,34.8766,34.8062,34.8766,94200.0
2012-05-15 14:20:00,39.67,39.7,39.65,39.7,113400.0,34.8766,34.9029,34.859,34.9029,113400.0
2012-05-15 14:25:00,39.7,39.71,39.67,39.71,52500.0,34.9029,34.9117,34.8766,34.9117,52500.0
2012-05-15 14:30:00,39.71,39.78,39.71,39.78,41100.0,34.9117,34.9733,34.9117,34.9733,41100.0
2012-05-15 14:35:00,39.78,39.78,39.67,39.69,60900.0,34.9733,34.9733,34.8766,34.8942,60900.0
2012-05-15 14:40:00,39.69,39.71,39.67,39.68,37500.0,34.8942,34.9117,34.8766,34.8854,37500.0
2012-05-15 14:45:00,39.67,39.71,39.67,39.71,15900.0,34.8766,34.9117,34.8766,34.9117,15900.0
2012-05-15 14:50:00,39.71,39.71,39.67,39.68,52500.0,34.9117,34.9117,34.8766,34.8854,52500.0
2012-05-15 14:55:00,39.68,39.68,39.66,39.67,63300.0,34.8854,34.8854,34.8678,34.8766,63300.0
2012-05-15 15:00:00,39.67,39.68,39.59,39.65,149400.0,34.8766,34.8854,34.8062,34.859,149400.0
2012-05-15 15:05:00,39.65,39.68,39.61,39.61,57600.0,34.859,34.8854,34.8238,34.8238,57600.0
2012-05-15 15:10:00,39.62,39.62,39.5,39.51,82800.0,34.8326,34.8326,34.7271,34.7359,82800.0
2012-05-15 15:15:00,39.53,39.56,39.48,39.52,105600.0,34.7535,34.7799,34.7095,34.7447,105600.0
2012-05-15 15:20:00,39.52,39.55,39.48,39.54,93000.0,34.7447,34.7711,34.7095,34.7623,93000.0
2012-05-15 15:25:00,39.54,39.55,39.37,39.38,142800.0,34.7623,34.7711,34.6128,34.6216,142800.0
2012-05-15 15:30:00,39.4,39.56,39.38,39.55,125100.0,34.6392,34.7799,34.6216,34.7711,125100.0
2012-05-15 15:35:00,39.55,39.58,39.5,39.55,109200.0,34.7711,34.7974,34.7271,34.7711,109200.0
2012-05-15 15:40:00,39.55,39.65,39.44,39.49,306300.0,34.7711,34.859,34.6744,34.7183,306300.0
2012-05-15 15:45:00,39.5,39.57,39.39,39.44,173700.0,34.7271,34.7887,34.6304,34.6744,173700.0
2012-05-15 15:50:00,39.44,39.47,39.38,39.42,195900.0,34.6744,34.7007,34.6216,34.6568,195900.0
2012-05-15 15:55:00,39.42,39.56,39.42,39.47,270300.0,34.6568,34.7799,34.6568,34.7007,270300.0
2012-05-16 09:30:00,39.85,39.85,39.33,39.73,68700.0,35.1506,35.1506,34.6919,35.0447,68700.0
2012-05-16 09:35:00,39.73,39.75,39.62,39.69,43500.0,35.0447,35.0624,34.9477,35.0095,43500.0
2012-05-16 09:40:00,39.72,39.74,39.6,39.62,58500.0,35.0359,35.0536,34.9301,34.9477,58500.0
2012-05-16 09:45:00,39.63,39.65,39.56,39.63,64500.0,34.9565,34.9742,34.8948,34.9565,64500.0
2012-05-16 09:50:00,39.64,39.68,39.6,39.63,67500.0,34.9654,35.0006,34.9301,34.9565,67500.0
2012-05-16 09:55:00,39.63,39.87,39.62,39.76,72000.0,34.9565,35.1682,34.9477,35.0712,72000.0
2012-05-16 10:00:00,39.76,39.78,39.62,39.67,48600.0,35.0712,35.0888,34.9477,34.9918,48600.0
2012-05-16 10:05:00,39.67,39.67,39.53,39.54,25800.0,34.9918,34.9918,34.8683,34.8771,25800.0
2012-05-16 10:10:00,39.54,39.54,39.43,39.51,39300.0,34.8771,34.8771,34.7801,34.8507,39300.0
2012-05-16 10:15:00,39.51,39.6,39.49,39.58,37200.0,34.8507,34.9301,34.833,34.9124,37200.0
2012-05-16 10:20:00,39.6,39.6,39.56,39.6,50400.0,34.9301,34.9301,34.8948,34.9301,50400.0
2012-05-16 10:25:00,39.6,39.61,39.57,39.58,33300.0,34.9301,34.9389,34.9036,34.9124,33300.0
2012-05-16 10:30:00,39.58,39.65,39.58,39.63,17700.0,34.9124,34.9742,34.9124,34.9565,17700.0
2012-05-16 10:35:00,39.65,39.66,39.56,39.56,22500.0,34.9742,34.983,34.8948,34.8948,22500.0
2012-05-16 10:40:00,39.56,39.63,39.54,39.61,21000.0,34.8948,34.9565,34.8771,34.9389,21000.0
2012-05-16 10:45:00,39.64,39.66,39.59,39.59,23400.0,34.9654,34.983,34.9212,34.9212,23400.0
2012-05-16 10:50:00,39.6,39.6,39.47,39.5,21000.0,34.9301,34.9301,34.8154,34.8419,21000.0
2012-05-16 10:55:00,39.5,39.51,39.41,39.42,71100.0,34.8419,34.8507,34.7625,34.7713,71100.0
2012-05-16 11:00:00,39.44,39.46,39.42,39.44,34800.0,34.7889,34.8066,34.7713,34.7889,34800.0
2012-05-16 11:05:00,39.43,39.44,39.33,39.41,50700.0,34.7801,34.7889,34.6919,34.7625,50700.0
2012-05-16 11:10:00,39.43,39.46,39.4,39.41,32700.0,34.7801,34.8066,34.7537,34.7625,32700.0
2012-05-16 11:15:00,39.42,39.46,39.39,39.41,48300.0,34.7713,34.8066,34.7448,34.7625,48300.0
2012-05-16 11:20:00,39.41,39.42,39.31,39.33,82800.0,34.7625,34.7713,34.6743,34.6919,82800.0
2012-05-16 11:25:00,39.33,39.34,39.3,39.32,63000.0,34.6919,34.7007,34.6654,34.6831,63000.0
2012-05-16 11:30:00,39.32,39.33,39.31,39.32,54900.0,34.6831,34.6919,34.6743,34.6831,54900.0
2012-05-16 11:35:00,39.32,39.35,39.3,39.31,35100.0,34.6831,34.7095,34.6654,34.6743,35100.0
2012-05-16 11:40:00,39.31,39.34,39.28,39.34,53700.0,34.6743,34.7007,34.6478,34.7007,53700.0
2012-05-16 11:45:00,39.35,39.35,39.25,39.3,41700.0,34.7095,34.7095,34.6213,34.6654,41700.0
2012-05-16 11:50:00,39.3,39.42,39.3,39.36,47400.0,34.6654,34.7713,34.6654,34.7184,47400.0
2012-05-16 11:55:00,39.38,39.38,39.34,39.34,55500.0,34.736,34.736,34.7007,34.7007,55500.0
2012-05-16 12:00:00,39.33,39.37,39.29,39.36,69300.0,34.6919,34.7272,34.6566,34.7184,69300.0
2012-05-16 12:05:00,39.34,39.41,39.33,39.4,47400.0,34.7007,34.7625,34.6919,34.7537,47400.0
2012-05-16 12:10:00,39.4,39.43,39.4,39.42,42900.0,34.7537,34.7801,34.7537,34.7713,42900.0
2012-05-16 12:15:00,39.42,39.45,39.41,39.44,27300.0,34.7713,34.7978,34.7625,34.7889,27300.0
2012-05-16 12:20:00,39.44,39.46,39.38,39.4,20400.0,34.7889,34.8066,34.736,34.7537,20400.0
2012-05-16 12:25:00,39.39,39.43,39.38,39.43,13800.0,34.7448,34.7801,34.736,34.7801,13800.0
2012-05-16 12:30:00,39.44,39.47,39.41,39.41,20100.0,34.7889,34.8154,34.7625,34.7625,20100.0
2012-05-16 12:35:00,39.41,39.45,39.4,39.44,18000.0,34.7625,34.7978,34.7537,34.7889,18000.0
2012-05-16 12:40:00,39.42,39.47,39.42,39.44,15900.0,34.7713,34.8154,34.7713,34.7889,15900.0
2012-05-16 12:45:00,39.43,39.5,39.42,39.47,36900.0,34.7801,34.8419,34.7713,34.8154,36900.0
2012-05-16 12:50:00,39.46,39.46,39.43,39.45,5100.0,34.8066,34.8066,34.7801,34.7978,5100.0
2012-05-16 12:55:00,39.45,39.45,39.36,39.39,23700.0,34.7978,34.7978,34.7184,34.7448,23700.0
2012-05-16 13:00:00,39.37,39.41,39.37,39.37,14400.0,34.7272,34.7625,34.7272,34.7272,14400.0
2012-05-16 13:05:00,39.35,39.37,39.34,39.34,18000.0,34.7095,34.7272,34.7007,34.7007,18000.0
2012-05-16 13:10:00,39.34,39.41,39.34,39.4,52200.0,34.7007,34.7625,34.7007,34.7537,52200.0
2012-05-16 13:15:00,39.4,39.48,39.4,39.48,15600.0,34.7537,34.8242,34.7537,34.8242,15600.0
2012-05-16 13:20:00,39.48,39.51,39.45,39.5,36000.0,34.8242,34.8507,34.7978,34.8419,36000.0
2012-05-16 13:25:00,39.5,39.52,39.47,39.5,55800.0,34.8419,34.8595,34.8154,34.8419,55800.0
2012-05-16 13:30:00,39.5,39.51,39.47,39.5,36600.0,34.8419,34.8507,34.8154,34.8419,36600.0
2012-05-16 13:35:00,39.48,39.5,39.46,39.5,22800.0,34.8242,34.8419,34.8066,34.8419,22800.0
2012-05-16 13:40:00,39.49,39.53,39.48,39.5,173700.0,34.833,34.8683,34.8242,34.8419,173700.0
2012-05-16 13:45:00,39.5,39.53,39.44,39.5,116400.0,34.8419,34.8683,34.7889,34.8419,116400.0
2012-05-16 13:50:00,39.5,39.52,39.48,39.51,18900.0,34.8419,34.8595,34.8242,34.8507,18900.0
2012-05-16 13:55:00,39.51,39.56,39.5,39.56,38700.0,34.8507,34.8948,34.8419,34.8948,38700.0
2012-05-16 14:00:00,39.56,39.64,39.5,39.5,18900.0,34.8948,34.9654,34.8419,34.8419,18900.0
2012-05-16 14:05:00,39.49,39.55,39.45,39.49,21300.0,34.833,34.886,34.7978,34.833,21300.0
2012-05-16 14:10:00,39.49,39.49,39.4,39.41,33600.0,34.833,34.833,34.7537,34.7625,33600.0
2012-05-16 14:15:00,39.43,39.48,39.43,39.46,24900.0,34.7801,34.8242,34.7801,34.8066,24900.0
2012-05-16 14:20:00,39.48,39.51,39.46,39.5,29400.0,34.8242,34.8507,34.8066,34.8419,29400.0
2012-05-16 14:25:00,39.5,39.52,39.47,39.47,26100.0,34.8419,34.8595,34.8154,34.8154,26100.0
2012-05-16 14:30:00,39.47,39.54,39.44,39.44,53700.0,34.8154,34.8771,34.7889,34.7889,53700.0
2012-05-16 14:35:00,39.46,39.5,39.45,39.46,61500.0,34.8066,34.8419,34.7978,34.8066,61500.0
2012-05-16 14:40:00,39.45,39.48,39.44,39.45,84300.0,34.7978,34.8242,34.7889,34.7978,84300.0
2012-05-16 14:45:00,39.45,39.54,39.44,39.49,37200.0,34.7978,34.8771,34.7889,34.833,37200.0
2012-05-16 14:50:00,39.5,39.52,39.48,39.5,14700.0,34.8419,34.8595,34.8242,34.8419,14700.0
2012-05-16 14:55:00,39.5,39.54,39.49,39.51,30600.0,34.8419,34.8771,34.833,34.8507,30600.0
2012-05-16 15:00:00,39.52,39.53,39.49,39.51,33000.0,34.8595,34.8683,34.833,34.8507,33000.0
2012-05-16 15:05:00,39.52,39.56,39.5,39.5,18900.0,34.8595,34.8948,34.8419,34.8419,18900.0
2012-05-16 15:10:00,39.52,39.52,39.42,39.42,42900.0,34.8595,34.8595,34.7713,34.7713,42900.0
2012-05-16 15:15:00,39.4,39.47,39.4,39.42,61800.0,34.7537,34.8154,34.7537,34.7713,61800.0
2012-05-16 15:20:00,39.41,39.43,39.37,39.41,43800.0,34.7625,34.7801,34.7272,34.7625,43800.0
2012-05-16 15:25:00,39.42,39.47,39.37,39.37,52500.0,34.7713,34.8154,34.7272,34.7272,52500.0
2012-05-16 15:30:00,39.37,39.4,39.36,39.38,50400.0,34.7272,34.7537,34.7184,34.736,50400.0
2012-05-16 15:35:00,39.39,39.46,39.37,39.39,72900.0,34.7448,34.8066,34.7272,34.7448,72900.0
2012-05-16 15:40:00,39.39,39.39,39.34,39.35,57300.0,34.7448,34.7448,34.7007,34.7095,57300.0
2012-05-16 15:45:00,39.35,39.42,39.34,39.36,48000.0,34.7095,34.7713,34.7007,34.7184,48000.0
2012-05-16 15:50:00,39.36,39.38,39.34,39.37,112200.0,34.7184,34.736,34.7007,34.7272,112200.0
2012-05-16 15:55:00,39.37,39.41,39.34,39.34,147000.0,34.7272,34.7625,34.7007,34.7007,147000.0
2012-05-17 09:30:00,39.41,39.41,39.03,39.09,60600.0,34.7625,34.7625,34.4273,34.4802,60600.0
2012-05-17 09:35:00,39.09,39.2,38.99,38.99,64500.0,34.4802,34.5772,34.392,34.392,64500.0
2012-05-17 09:40:00,39.03,39.03,38.9,38.91,56100.0,34.4273,34.4273,34.3126,34.3214,56100.0
2012-05-17 09:45:00,38.91,39.01,38.85,39.01,237300.0,34.3214,34.4096,34.2685,34.4096,237300.0
2012-05-17 09:50:00,39.01,39.01,38.93,38.98,96000.0,34.4096,34.4096,34.3391,34.3832,96000.0
2012-05-17 09:55:00,38.99,39.03,38.97,39.02,60600.0,34.392,34.4273,34.3744,34.4185,60600.0
2012-05-17 10:00:00,39.02,39.02,38.79,38.89,193200.0,34.4185,34.4185,34.2156,34.3038,193200.0
2012-05-17 10:05:00,38.9,38.94,38.87,38.9,73200.0,34.3126,34.3479,34.2862,34.3126,73200.0
2012-05-17 10:10:00,38.9,38.92,38.87,38.92,56100.0,34.3126,34.3303,34.2862,34.3303,56100.0
2012-05-17 10:15:00,38.89,39.07,38.89,39.05,86100.0,34.3038,34.4626,34.3038,34.4449,86100.0
2012-05-17 10:20:00,39.03,39.06,38.96,39.02,30900.0,34.4273,34.4537,34.3655,34.4185,30900.0
2012-05-17 10:25:00,39.01,39.04,38.94,39.03,51000.0,34.4096,34.4361,34.3479,34.4273,51000.0
2012-05-17 10:30:00,39.01,39.02,38.94,38.97,42300.0,34.4096,34.4185,34.3479,34.3744,42300.0
2012-05-17 10:35:00,38.98,39.04,38.97,39.01,36000.0,34.3832,34.4361,34.3744,34.4096,36000.0
2012-05-17 10:40:00,39.0,39.03,38.97,38.97,30600.0,34.4008,34.4273,34.3744,34.3744,30600.0
2012-05-17 10:45:00,38.97,39.01,38.93,38.97,82500.0,34.3744,34.4096,34.3391,34.3744,82500.0
2012-05-17 10:50:00,38.97,39.01,38.9,39.0,34500.0,34.3744,34.4096,34.3126,34.4008,34500.0
2012-05-17 10:55:00,38.99,38.99,38.74,38.79,81000.0,34.392,34.392,34.1715,34.2156,81000.0
2012-05-17 11:00:00,38.78,38.79,38.74,38.78,33900.0,34.2068,34.2156,34.1715,34.2068,33900.0
2012-05-17 11:05:00,38.77,38.86,38.74,38.75,40200.0,34.1979,34.2773,34.1715,34.1803,40200.0
2012-05-17 11:10:00,38.75,38.76,38.63,38.71,77400.0,34.1803,34.1891,34.0745,34.145,77400.0
2012-05-17 11:15:00,38.72,38.72,38.59,38.62,75000.0,34.1538,34.1538,34.0392,34.0656,75000.0
2012-05-17 11:20:00,38.63,38.69,38.57,38.6,66300.0,34.0745,34.1274,34.0215,34.048,66300.0
2012-05-17 11:25:00,38.61,38.63,38.58,38.62,52800.0,34.0568,34.0745,34.0304,34.0656,52800.0
2012-05-17 11:30:00,38.62,38.63,38.54,38.56,75600.0,34.0656,34.0745,33.9951,34.0127,75600.0
2012-05-17 11:35:00,38.56,38.58,38.51,38.56,44700.0,34.0127,34.0304,33.9686,34.0127,44700.0
2012-05-17 11:40:00,38.56,38.6,38.54,38.6,36000.0,34.0127,34.048,33.9951,34.048,36000.0
2012-05-17 11:45:00,38.6,38.6,38.52,38.53,31500.0,34.048,34.048,33.9774,33.9862,31500.0
2012-05-17 11:50:00,38.52,38.52,38.47,38.47,99300.0,33.9774,33.9774,33.9333,33.9333,99300.0
2012-05-17 11:55:00,38.48,38.5,38.45,38.47,30900.0,33.9421,33.9598,33.9157,33.9333,30900.0
2012-05-17 12:00:00,38.46,38.46,38.38,38.38,42600.0,33.9245,33.9245,33.8539,33.8539,42600.0
2012-05-17 12:05:00,38.38,38.4,38.23,38.25,236400.0,33.8539,33.8716,33.7216,33.7393,236400.0
2012-05-17 12:10:00,38.24,38.32,38.23,38.28,177000.0,33.7304,33.801,33.7216,33.7657,177000.0
2012-05-17 12:15:00,38.3,38.36,38.27,38.33,187800.0,33.7834,33.8363,33.7569,33.8098,187800.0
2012-05-17 12:20:00,38.32,38.53,38.32,38.52,136500.0,33.801,33.9862,33.801,33.9774,136500.0
2012-05-17 12:25:00,38.52,38.59,38.5,38.58,122700.0,33.9774,34.0392,33.9598,34.0304,122700.0
2012-05-17 12:30:00,38.58,38.59,38.54,38.56,35700.0,34.0304,34.0392,33.9951,34.0127,35700.0
2012-05-17 12:35:00,38.54,38.6,38.54,38.58,38400.0,33.9951,34.048,33.9951,34.0304,38400.0
2012-05-17 12:40:00,38.58,38.62,38.55,38.55,37200.0,34.0304,34.0656,34.0039,34.0039,37200.0
2012-05-17 12:45:00,38.56,38.59,38.55,38.58,95100.0,34.0127,34.0392,34.0039,34.0304,95100.0
2012-05-17 12:50:00,38.58,38.59,38.57,38.58,34800.0,34.0304,34.0392,34.0215,34.0304,34800.0
2012-05-17 12:55:00,38.59,38.62,38.56,38.56,15900.0,34.0392,34.0656,34.0127,34.0127,15900.0
2012-05-17 13:00:00,38.57,38.6,38.57,38.6,10800.0,34.0215,34.048,34.0215,34.048,10800.0
2012-05-17 13:05:00,38.59,38.66,38.59,38.63,33300.0,34.0392,34.1009,34.0392,34.0745,33300.0
2012-05-17 13:10:00,38.64,38.71,38.64,38.71,29100.0,34.0833,34.145,34.0833,34.145,29100.0
2012-05-17 13:15:00,38.7,38.77,38.7,38.77,28800.0,34.1362,34.1979,34.1362,34.1979,28800.0
2012-05-17 13:20:00,38.77,38.79,38.75,38.78,17100.0,34.1979,34.2156,34.1803,34.2068,17100.0
2012-05-17 13:25:00,38.77,38.77,38.7,38.74,46200.0,34.1979,34.1979,34.1362,34.1715,46200.0
2012-05-17 13:30:00,38.74,38.75,38.68,38.72,53400.0,34.1715,34.1803,34.1186,34.1538,53400.0
2012-05-17 13:35:00,38.72,38.76,38.69,38.69,52200.0,34.1538,34.1891,34.1274,34.1274,52200.0
2012-05-17 13:40:00,38.69,38.71,38.66,38.69,32700.0,34.1274,34.145,34.1009,34.1274,32700.0
2012-05-17 13:45:00,38.68,38.69,38.63,38.63,90600.0,34.1186,34.1274,34.0745,34.0745,90600.0
2012-05-17 13:50:00,38.63,38.66,38.61,38.66,23400.0,34.0745,34.1009,34.0568,34.1009,23400.0
2012-05-17 13:55:00,38.66,38.68,38.64,38.67,36900.0,34.1009,34.1186,34.0833,34.1097,36900.0
2012-05-17 14:00:00,38.67,38.67,38.61,38.64,34800.0,34.1097,34.1097,34.0568,34.0833,34800.0
2012-05-17 14:05:00,38.65,38.77,38.64,38.69,126900.0,34.0921,34.1979,34.0833,34.1274,126900.0
2012-05-17 14:10:00,38.69,38.69,38.65,38.66,44400.0,34.1274,34.1274,34.0921,34.1009,44400.0
2012-05-17 14:15:00,38.65,38.7,38.65,38.66,57900.0,34.0921,34.1362,34.0921,34.1009,57900.0
2012-05-17 14:20:00,38.67,38.73,38.67,38.69,18300.0,34.1097,34.1627,34.1097,34.1274,18300.0
2012-05-17 14:25:00,38.7,38.71,38.66,38.69,24900.0,34.1362,34.145,34.1009,34.1274,24900.0
2012-05-17 14:30:00,38.69,38.74,38.64,38.64,29100.0,34.1274,34.1715,34.0833,34.0833,29100.0
2012-05-17 14:35:00,38.63,38.71,38.62,38.67,67800.0,34.0745,34.145,34.0656,34.1097,67800.0
2012-05-17 14:40:00,38.67,38.71,38.66,38.71,25800.0,34.1097,34.145,34.1009,34.145,25800.0
2012-05-17 14:45:00,38.71,38.71,38.66,38.67,26400.0,34.145,34.145,34.1009,34.1097,26400.0
2012-05-17 14:50:00,38.67,38.74,38.65,38.71,63600.0,34.1097,34.1715,34.0921,34.145,63600.0
2012-05-17 14:55:00,38.7,38.72,38.67,38.71,46200.0,34.1362,34.1538,34.1097,34.145,46200.0
2012-05-17 15:00:00,38.71,38.74,38.69,38.72,48900.0,34.145,34.1715,34.1274,34.1538,48900.0
2012-05-17 15:05:00,38.73,38.73,38.65,38.67,62400.0,34.1627,34.1627,34.0921,34.1097,62400.0
2012-05-17 15:10:00,38.67,38.71,38.66,38.68,56700.0,34.1097,34.145,34.1009,34.1186,56700.0
2012-05-17 15:15:00,38.68,38.69,38.66,38.68,53700.0,34.1186,34.1274,34.1009,34.1186,53700.0
2012-05-17 15:20:00,38.68,38.72,38.65,38.65,92400.0,34.1186,34.1538,34.0921,34.0921,92400.0
2012-05-17 15:25:00,38.65,38.7,38.65,38.67,64200.0,34.0921,34.1362,34.0921,34.1097,64200.0
2012-05-17 15:30:00,38.67,38.68,38.65,38.66,102900.0,34.1097,34.1186,34.0921,34.1009,102900.0
2012-05-17 15:35:00,38.66,38.67,38.57,38.58,108300.0,34.1009,34.1097,34.0215,34.0304,108300.0
2012-05-17 15:40:00,38.58,38.61,38.56,38.57,147600.0,34.0304,34.0568,34.0127,34.0215,147600.0
2012-05-17 15:45:00,38.57,38.6,38.56,38.59,174300.0,34.0215,34.048,34.0127,34.0392,174300.0
2012-05-17 15:50:00,38.59,38.6,38.52,38.53,213000.0,34.0392,34.048,33.9774,33.9862,213000.0
2012-05-17 15:55:00,38.53,38.55,38.52,38.53,158400.0,33.9862,34.0039,33.9774,33.9862,158400.0
2012-05-18 09:30:00,38.67,38.71,38.61,38.67,275400.0,34.1097,34.145,34.0568,34.1097,275400.0
2012-05-18 09:35:00,38.67,38.7,38.6,38.66,348300.0,34.1097,34.1362,34.048,34.1009,348300.0
2012-05-18 09:40:00,38.65,38.69,38.61,38.66,276900.0,34.0921,34.1274,34.0568,34.1009,276900.0
2012-05-18 09:45:00,38.65,38.7,38.61,38.66,132300.0,34.0921,34.1362,34.0568,34.1009,132300.0
2012-05-18 09:50:00,38.64,38.75,38.63,38.73,67500.0,34.0833,34.1803,34.0745,34.1627,67500.0
2012-05-18 09:55:00,38.73,38.73,38.63,38.65,50400.0,34.1627,34.1627,34.0745,34.0921,50400.0
2012-05-18 10:00:00,38.65,38.71,38.63,38.7,79500.0,34.0921,34.145,34.0745,34.1362,79500.0
2012-05-18 10:05:00,38.7,38.7,38.66,38.7,30600.0,34.1362,34.1362,34.1009,34.1362,30600.0
2012-05-18 10:10:00,38.69,38.79,38.67,38.79,36300.0,34.1274,34.2156,34.1097,34.2156,36300.0
2012-05-18 10:15:00,38.8,38.85,38.68,38.68,69600.0,34.2244,34.2685,34.1186,34.1186,69600.0
2012-05-18 10:20:00,38.67,38.73,38.63,38.66,67800.0,34.1097,34.1627,34.0745,34.1009,67800.0
2012-05-18 10:25:00,38.67,38.72,38.66,38.66,27000.0,34.1097,34.1538,34.1009,34.1009,27000.0
2012-05-18 10:30:00,38.68,38.76,38.65,38.76,29100.0,34.1186,34.1891,34.0921,34.1891,29100.0
2012-05-18 10:35:00,38.76,38.76,38.65,38.69,26700.0,34.1891,34.1891,34.0921,34.1274,26700.0
2012-05-18 10:40:00,38.69,38.72,38.67,38.69,22800.0,34.1274,34.1538,34.1097,34.1274,22800.0
2012-05-18 10:45:00,38.73,38.74,38.72,38.72,21000.0,34.1627,34.1715,34.1538,34.1538,21000.0
2012-05-18 10:50:00,38.73,38.74,38.68,38.73,110700.0,34.1627,34.1715,34.1186,34.1627,110700.0
2012-05-18 10:55:00,38.73,38.73,38.67,38.73,60300.0,34.1627,34.1627,34.1097,34.1627,60300.0
2012-05-18 11:00:00,38.73,38.77,38.7,38.73,72000.0,34.1627,34.1979,34.1362,34.1627,72000.0
2012-05-18 11:05:00,38.75,38.76,38.71,38.72,74400.0,34.1803,34.1891,34.145,34.1538,74400.0
2012-05-18 11:10:00,38.74,38.77,38.73,38.74,22200.0,34.1715,34.1979,34.1627,34.1715,22200.0
2012-05-18 11:15:00,38.75,38.77,38.73,38.76,17100.0,34.1803,34.1979,34.1627,34.1891,17100.0
2012-05-18 11:20:00,38.77,38.79,38.74,38.76,43800.0,34.1979,34.2156,34.1715,34.1891,43800.0
2012-05-18 11:25:00,38.77,38.81,38.74,38.75,21600.0,34.1979,34.2332,34.1715,34.1803,21600.0
2012-05-18 11:30:00,38.75,38.79,38.73,38.79,117000.0,34.1803,34.2156,34.1627,34.2156,117000.0
2012-05-18 11:35:00,38.78,38.78,38.61,38.72,65700.0,34.2068,34.2068,34.0568,34.1538,65700.0
2012-05-18 11:40:00,38.72,38.72,38.67,38.7,16800.0,34.1538,34.1538,34.1097,34.1362,16800.0
2012-05-18 11:45:00,38.7,38.7,38.67,38.69,79500.0,34.1362,34.1362,34.1097,34.1274,79500.0
2012-05-18 11:50:00,38.69,38.7,38.66,38.66,90600.0,34.1274,34.1362,34.1009,34.1009,90600.0
2012-05-18 11:55:00,38.69,38.72,38.64,38.68,218400.0,34.1274,34.1538,34.0833,34.1186,218400.0
2012-05-18 12:00:00,38.68,38.71,38.67,38.69,31500.0,34.1186,34.145,34.1097,34.1274,31500.0
2012-05-18 12:05:00,38.69,38.7,38.64,38.68,69300.0,34.1274,34.1362,34.0833,34.1186,69300.0
2012-05-18 12:10:00,38.68,38.69,38.66,38.68,16500.0,34.1186,34.1274,34.1009,34.1186,16500.0
2012-05-18 12:15:00,38.66,38.69,38.65,38.67,30900.0,34.1009,34.1274,34.0921,34.1097,30900.0
2012-05-18 12:20:00,38.67,38.69,38.66,38.68,13200.0,34.1097,34.1274,34.1009,34.1186,13200.0
2012-05-18 12:25:00,38.68,38.84,38.68,38.84,63000.0,34.1186,34.2597,34.1186,34.2597,63000.0
2012-05-18 12:30:00,38.84,38.89,38.83,38.88,22200.0,34.2597,34.3038,34.2509,34.295,22200.0
2012-05-18 12:35:00,38.87,38.89,38.85,38.89,24000.0,34.2862,34.3038,34.2685,34.3038,24000.0
2012-05-18 12:40:00,38.89,39.0,38.89,38.96,77400.0,34.3038,34.4008,34.3038,34.3655,77400.0
2012-05-18 12:45:00,38.96,39.02,38.94,39.02,79800.0,34.3655,34.4185,34.3479,34.4185,79800.0
2012-05-18 12:50:00,39.03,39.06,38.96,38.96,26400.0,34.4273,34.4537,34.3655,34.3655,26400.0
2012-05-18 12:55:00,38.95,38.95,38.92,38.92,18000.0,34.3567,34.3567,34.3303,34.3303,18000.0
2012-05-18 13:00:00,38.92,38.92,38.83,38.83,27000.0,34.3303,34.3303,34.2509,34.2509,27000.0
2012-05-18 13:05:00,38.82,38.83,38.78,38.83,14400.0,34.2421,34.2509,34.2068,34.2509,14400.0
2012-05-18 13:10:00,38.83,38.84,38.8,38.8,12600.0,34.2509,34.2597,34.2244,34.2244,12600.0
2012-05-18 13:15:00,38.79,38.86,38.79,38.83,13500.0,34.2156,34.2773,34.2156,34.2509,13500.0
2012-05-18 13:20:00,38.84,38.85,38.82,38.84,16200.0,34.2597,34.2685,34.2421,34.2597,16200.0
2012-05-18 13:25:00,38.84,38.86,38.82,38.85,12600.0,34.2597,34.2773,34.2421,34.2685,12600.0
2012-05-18 13:30:00,38.85,38.88,38.84,38.86,35400.0,34.2685,34.295,34.2597,34.2773,35400.0
2012-05-18 13:35:00,38.86,38.92,38.85,38.85,123900.0,34.2773,34.3303,34.2685,34.2685,123900.0
2012-05-18 13:40:00,38.86,38.88,38.81,38.81,20700.0,34.2773,34.295,34.2332,34.2332,20700.0
2012-05-18 13:45:00,38.81,38.83,38.79,38.83,24000.0,34.2332,34.2509,34.2156,34.2509,24000.0
2012-05-18 13:50:00,38.83,38.85,38.8,38.85,79200.0,34.2509,34.2685,34.2244,34.2685,79200.0
2012-05-18 13:55:00,38.84,38.86,38.81,38.83,33900.0,34.2597,34.2773,34.2332,34.2509,33900.0
2012-05-18 14:00:00,38.83,38.85,38.8,38.8,58500.0,34.2509,34.2685,34.2244,34.2244,58500.0
2012-05-18 14:05:00,38.79,38.79,38.71,38.75,81900.0,34.2156,34.2156,34.145,34.1803,81900.0
2012-05-18 14:10:00,38.74,38.76,38.71,38.75,30300.0,34.1715,34.1891,34.145,34.1803,30300.0
2012-05-18 14:15:00,38.76,38.8,38.75,38.8,127500.0,34.1891,34.2244,34.1803,34.2244,127500.0
2012-05-18 14:20:00,38.78,38.83,38.75,38.78,180600.0,34.2068,34.2509,34.1803,34.2068,180600.0
2012-05-18 14:25:00,38.78,38.8,38.74,38.78,49800.0,34.2068,34.2244,34.1715,34.2068,49800.0
2012-05-18 14:30:00,38.76,38.78,38.74,38.78,60600.0,34.1891,34.2068,34.1715,34.2068,60600.0
2012-05-18 14:35:00,38.78,38.79,38.74,38.75,36000.0,34.2068,34.2156,34.1715,34.1803,36000.0
2012-05-18 14:40:00,38.75,38.75,38.66,38.69,139500.0,34.1803,34.1803,34.1009,34.1274,139500.0
2012-05-18 14:45:00,38.69,38.73,38.69,38.7,41700.0,34.1274,34.1627,34.1274,34.1362,41700.0
2012-05-18 14:50:00,38.7,38.72,38.65,38.71,163500.0,34.1362,34.1538,34.0921,34.145,163500.0
2012-05-18 14:55:00,38.71,38.73,38.7,38.71,63600.0,34.145,34.1627,34.1362,34.145,63600.0
2012-05-18 15:00:00,38.7,38.76,38.69,38.72,108600.0,34.1362,34.1891,34.1274,34.1538,108600.0
2012-05-18 15:05:00,38.72,38.74,38.69,38.72,143400.0,34.1538,34.1715,34.1274,34.1538,143400.0
2012-05-18 15:10:00,38.73,38.78,38.72,38.72,25500.0,34.1627,34.2068,34.1538,34.1538,25500.0
2012-05-18 15:15:00,38.71,38.74,38.7,38.72,54000.0,34.145,34.1715,34.1362,34.1538,54000.0
2012-05-18 15:20:00,38.71,38.73,38.69,38.71,156000.0,34.145,34.1627,34.1274,34.145,156000.0
2012-05-18 15:25:00,38.72,38.72,38.64,38.64,62700.0,34.1538,34.1538,34.0833,34.0833,62700.0
2012-05-18 15:30:00,38.64,38.66,38.62,38.64,193200.0,34.0833,34.1009,34.0656,34.0833,193200.0
2012-05-18 15:35:00,38.65,38.67,38.63,38.66,152100.0,34.0921,34.1097,34.0745,34.1009,152100.0
2012-05-18 15:40:00,38.66,38.67,38.63,38.64,165900.0,34.1009,34.1097,34.0745,34.0833,165900.0
2012-05-18 15:45:00,38.65,38.67,38.63,38.64,96000.0,34.0921,34.1097,34.0745,34.0833,96000.0
2012-05-18 15:50:00,38.65,38.66,38.63,38.64,216900.0,34.0921,34.1009,34.0745,34.0833,216900.0
2012-05-18 15:55:00,38.63,38.69,38.62,38.69,291300.0,34.0745,34.1274,34.0656,34.1274,291300.0
2012-05-21 09:30:00,38.62,38.79,38.56,38.79,152400.0,34.0656,34.2156,34.0127,34.2156,152400.0
2012-05-21 09:35:00,38.77,38.78,38.64,38.77,60900.0,34.1979,34.2068,34.0833,34.1979,60900.0
2012-05-21 09:40:00,38.77,38.88,38.73,38.81,82800.0,34.1979,34.295,34.1627,34.2332,82800.0
2012-05-21 09:45:00,38.83,38.84,38.67,38.72,51900.0,34.2509,34.2597,34.1097,34.1538,51900.0
2012-05-21 09:50:00,38.69,38.72,38.63,38.66,272400.0,34.1274,34.1538,34.0745,34.1009,272400.0
2012-05-21 09:55:00,38.66,38.72,38.64,38.71,138900.0,34.1009,34.1538,34.0833,34.145,138900.0
2012-05-21 10:00:00,38.7,38.75,38.63,38.75,77400.0,34.1362,34.1803,34.0745,34.1803,77400.0
2012-05-21 10:05:00,38.73,38.89,38.73,38.87,29400.0,34.1627,34.3038,34.1627,34.2862,29400.0
2012-05-21 10:10:00,38.85,38.87,38.78,38.87,21000.0,34.2685,34.2862,34.2068,34.2862,21000.0
2012-05-21 10:15:00,38.87,39.01,38.86,38.97,45600.0,34.2862,34.4096,34.2773,34.3744,45600.0
2012-05-21 10:20:00,39.0,39.03,38.96,38.99,32700.0,34.4008,34.4273,34.3655,34.392,32700.0
2012-05-21 10:25:00,38.99,39.05,38.99,39.0,38400.0,34.392,34.4449,34.392,34.4008,38400.0
2012-05-21 10:30:00,39.02,39.09,39.01,39.07,38400.0,34.4185,34.4802,34.4096,34.4626,38400.0
2012-05-21 10:35:00,39.08,39.17,39.08,39.09,33900.0,34.4714,34.5508,34.4714,34.4802,33900.0
2012-05-21 10:40:00,39.1,39.16,39.1,39.14,26100.0,34.489,34.542,34.489,34.5243,26100.0
2012-05-21 10:45:00,39.14,39.16,39.12,39.12,32400.0,34.5243,34.542,34.5067,34.5067,32400.0
2012-05-21 10:50:00,39.12,39.2,39.1,39.2,22500.0,34.5067,34.5772,34.489,34.5772,22500.0
2012-05-21 10:55:00,39.2,39.26,39.19,39.21,27600.0,34.5772,34.6302,34.5684,34.5861,27600.0
2012-05-21 11:00:00,39.21,39.24,39.17,39.17,27000.0,34.5861,34.6125,34.5508,34.5508,27000.0
2012-05-21 11:05:00,39.15,39.18,39.12,39.14,11700.0,34.5331,34.5596,34.5067,34.5243,11700.0
2012-05-21 11:10:00,39.12,39.13,39.08,39.13,24000.0,34.5067,34.5155,34.4714,34.5155,24000.0
2012-05-21 11:15:00,39.12,39.14,39.09,39.11,23400.0,34.5067,34.5243,34.4802,34.4979,23400.0
2012-05-21 11:20:00,39.12,39.13,39.05,39.09,39300.0,34.5067,34.5155,34.4449,34.4802,39300.0
2012-05-21 11:25:00,39.07,39.12,39.05,39.11,22500.0,34.4626,34.5067,34.4449,34.4979,22500.0
2012-05-21 11:30:00,39.11,39.12,39.06,39.1,22200.0,34.4979,34.5067,34.4537,34.489,22200.0
2012-05-21 11:35:00,39.08,39.18,39.08,39.09,57600.0,34.4714,34.5596,34.4714,34.4802,57600.0
2012-05-21 11:40:00,39.1,39.14,39.06,39.14,63000.0,34.489,34.5243,34.4537,34.5243,63000.0
2012-05-21 11:45:00,39.14,39.17,39.13,39.16,25500.0,34.5243,34.5508,34.5155,34.542,25500.0
2012-05-21 11:50:00,39.16,39.18,39.11,39.11,33000.0,34.542,34.5596,34.4979,34.4979,33000.0
2012-05-21 11:55:00,39.1,39.15,39.05,39.06,43200.0,34.489,34.5331,34.4449,34.4537,43200.0
2012-05-21 12:00:00,39.05,39.13,39.04,39.11,27000.0,34.4449,34.5155,34.4361,34.4979,27000.0
2012-05-21 12:05:00,39.11,39.12,39.06,39.09,24900.0,34.4979,34.5067,34.4537,34.4802,24900.0
2012-05-21 12:10:00,39.1,39.14,39.05,39.08,32400.0,34.489,34.5243,34.4449,34.4714,32400.0
2012-05-21 12:15:00,39.09,39.1,39.07,39.09,15000.0,34.4802,34.489,34.4626,34.4802,15000.0
2012-05-21 12:20:00,39.09,39.13,39.08,39.13,21300.0,34.4802,34.5155,34.4714,34.5155,21300.0
2012-05-21 12:25:00,39.12,39.18,39.11,39.15,15300.0,34.5067,34.5596,34.4979,34.5331,15300.0
2012-05-21 12:30:00,39.15,39.17,39.14,39.14,16800.0,34.5331,34.5508,34.5243,34.5243,16800.0
2012-05-21 12:35:00,39.14,39.14,39.12,39.13,7500.0,34.5243,34.5243,34.5067,34.5155,7500.0
2012-05-21 12:40:00,39.13,39.14,39.12,39.13,5400.0,34.5155,34.5243,34.5067,34.5155,5400.0
2012-05-21 12:45:00,39.13,39.13,39.1,39.12,17400.0,34.5155,34.5155,34.489,34.5067,17400.0
2012-05-21 12:50:00,39.12,39.16,39.11,39.16,26400.0,34.5067,34.542,34.4979,34.542,26400.0
2012-05-21 12:55:00,39.15,39.2,39.14,39.18,26100.0,34.5331,34.5772,34.5243,34.5596,26100.0
2012-05-21 13:00:00,39.17,39.23,39.17,39.21,9900.0,34.5508,34.6037,34.5508,34.5861,9900.0
2012-05-21 13:05:00,39.22,39.26,39.2,39.26,19500.0,34.5949,34.6302,34.5772,34.6302,19500.0
2012-05-21 13:10:00,39.27,39.28,39.23,39.23,21000.0,34.639,34.6478,34.6037,34.6037,21000.0
2012-05-21 13:15:00,39.23,39.27,39.22,39.22,17100.0,34.6037,34.639,34.5949,34.5949,17100.0
2012-05-21 13:20:00,39.22,39.26,39.22,39.26,16200.0,34.5949,34.6302,34.5949,34.6302,16200.0
2012-05-21 13:25:00,39.25,39.31,39.25,39.31,32100.0,34.6213,34.6743,34.6213,34.6743,32100.0
2012-05-21 13:30:00,39.3,39.33,39.29,39.31,26100.0,34.6654,34.6919,34.6566,34.6743,26100.0
2012-05-21 13:35:00,39.32,39.36,39.31,39.33,28800.0,34.6831,34.7184,34.6743,34.6919,28800.0
2012-05-21 13:40:00,39.34,39.37,39.32,39.35,38700.0,34.7007,34.7272,34.6831,34.7095,38700.0
2012-05-21 13:45:00,39.34,39.39,39.33,39.37,20100.0,34.7007,34.7448,34.6919,34.7272,20100.0
2012-05-21 13:50:00,39.38,39.38,39.32,39.38,29100.0,34.736,34.736,34.6831,34.736,29100.0
2012-05-21 13:55:00,39.38,39.4,39.35,39.39,21900.0,34.736,34.7537,34.7095,34.7448,21900.0
2012-05-21 14:00:00,39.4,39.4,39.32,39.33,38400.0,34.7537,34.7537,34.6831,34.6919,38400.0
2012-05-21 14:05:00,39.33,39.36,39.29,39.36,85800.0,34.6919,34.7184,34.6566,34.7184,85800.0
2012-05-21 14:10:00,39.36,39.37,39.33,39.36,29100.0,34.7184,34.7272,34.6919,34.7184,29100.0
2012-05-21 14:15:00,39.35,39.42,39.32,39.42,26100.0,34.7095,34.7713,34.6831,34.7713,26100.0
2012-05-21 14:20:00,39.42,39.47,39.41,39.45,33000.0,34.7713,34.8154,34.7625,34.7978,33000.0
2012-05-21 14:25:00,39.45,39.47,39.44,39.45,19800.0,34.7978,34.8154,34.7889,34.7978,19800.0
2012-05-21 14:30:00,39.44,39.47,39.44,39.47,27600.0,34.7889,34.8154,34.7889,34.8154,27600.0
2012-05-21 14:35:00,39.48,39.5,39.47,39.49,49200.0,34.8242,34.8419,34.8154,34.833,49200.0
2012-05-21 14:40:00,39.49,39.53,39.48,39.49,39900.0,34.833,34.8683,34.8242,34.833,39900.0
2012-05-21 14:45:00,39.5,39.51,39.49,39.5,27000.0,34.8419,34.8507,34.833,34.8419,27000.0
2012-05-21 14:50:00,39.5,39.57,39.5,39.57,32700.0,34.8419,34.9036,34.8419,34.9036,32700.0
2012-05-21 14:55:00,39.56,39.62,39.55,39.57,36900.0,34.8948,34.9477,34.886,34.9036,36900.0
2012-05-21 15:00:00,39.57,39.6,39.55,39.58,29400.0,34.9036,34.9301,34.886,34.9124,29400.0
2012-05-21 15:05:00,39.58,39.61,39.55,39.57,36900.0,34.9124,34.9389,34.886,34.9036,36900.0
2012-05-21 15:10:00,39.58,39.6,39.56,39.59,29700.0,34.9124,34.9301,34.8948,34.9212,29700.0
2012-05-21 15:15:00,39.59,39.63,39.57,39.61,45900.0,34.9212,34.9565,34.9036,34.9389,45900.0
2012-05-21 15:20:00,39.62,39.7,39.62,39.65,69300.0,34.9477,35.0183,34.9477,34.9742,69300.0
2012-05-21 15:25:00,39.65,39.68,39.62,39.65,42000.0,34.9742,35.0006,34.9477,34.9742,42000.0
2012-05-21 15:30:00,39.65,39.65,39.55,39.56,162900.0,34.9742,34.9742,34.886,34.8948,162900.0
2012-05-21 15:35:00,39.56,39.57,39.5,39.52,135600.0,34.8948,34.9036,34.8419,34.8595,135600.0
2012-05-21 15:40:00,39.52,39.57,39.51,39.57,69300.0,34.8595,34.9036,34.8507,34.9036,69300.0
2012-05-21 15:45:00,39.56,39.6,39.54,39.59,107100.0,34.8948,34.9301,34.8771,34.9212,107100.0
2012-05-21 15:50:00,39.59,39.63,39.58,39.62,156600.0,34.9212,34.9565,34.9124,34.9477,156600.0
2012-05-21 15:55:00,39.62,39.63,39.59,39.62,219600.0,34.9477,34.9565,34.9212,34.9477,219600.0
2012-05-22 09:30:00,39.77,39.94,39.61,39.91,94800.0,35.08,35.23,34.9389,35.2035,94800.0
2012-05-22 09:35:00,39.91,39.93,39.83,39.88,43800.0,35.2035,35.2212,35.1329,35.177,43800.0
2012-05-22 09:40:00,39.89,39.97,39.84,39.96,65400.0,35.1859,35.2564,35.1418,35.2476,65400.0
2012-05-22 09:45:00,39.96,39.96,39.83,39.84,47100.0,35.2476,35.2476,35.1329,35.1418,47100.0
2012-05-22 09:50:00,39.84,39.86,39.73,39.75,67200.0,35.1418,35.1594,35.0447,35.0624,67200.0
2012-05-22 09:55:00,39.75,39.81,39.74,39.77,67200.0,35.0624,35.1153,35.0536,35.08,67200.0
2012-05-22 10:00:00,39.77,39.85,39.75,39.85,29100.0,35.08,35.1506,35.0624,35.1506,29100.0
2012-05-22 10:05:00,39.85,39.91,39.85,39.9,40800.0,35.1506,35.2035,35.1506,35.1947,40800.0
2012-05-22 10:10:00,39.91,40.0,39.91,40.0,48300.0,35.2035,35.2829,35.2035,35.2829,48300.0
2012-05-22 10:15:00,40.0,40.1,40.0,40.09,55500.0,35.2829,35.3711,35.2829,35.3623,55500.0
2012-05-22 10:20:00,40.09,40.1,39.92,39.92,110700.0,35.3623,35.3711,35.2123,35.2123,110700.0
2012-05-22 10:25:00,39.93,39.98,39.93,39.98,27300.0,35.2212,35.2653,35.2212,35.2653,27300.0
2012-05-22 10:30:00,39.98,40.0,39.96,39.97,41700.0,35.2653,35.2829,35.2476,35.2564,41700.0
2012-05-22 10:35:00,39.98,39.99,39.95,39.97,112500.0,35.2653,35.2741,35.2388,35.2564,112500.0
2012-05-22 10:40:00,39.97,40.07,39.96,40.06,48600.0,35.2564,35.3446,35.2476,35.3358,48600.0
2012-05-22 10:45:00,40.06,40.09,40.02,40.05,17100.0,35.3358,35.3623,35.3005,35.327,17100.0
2012-05-22 10:50:00,40.05,40.05,39.97,40.02,32700.0,35.327,35.327,35.2564,35.3005,32700.0
2012-05-22 10:55:00,40.02,40.07,39.99,40.07,4500.0,35.3005,35.3446,35.2741,35.3446,4500.0
2012-05-22 11:00:00,40.08,40.09,40.04,40.04,23100.0,35.3535,35.3623,35.3182,35.3182,23100.0
2012-05-22 11:05:00,40.04,40.05,40.01,40.02,12300.0,35.3182,35.327,35.2917,35.3005,12300.0
2012-05-22 11:10:00,40.01,40.04,39.95,39.97,45900.0,35.2917,35.3182,35.2388,35.2564,45900.0
2012-05-22 11:15:00,39.97,40.03,39.97,40.02,18600.0,35.2564,35.3094,35.2564,35.3005,18600.0
2012-05-22 11:20:00,40.01,40.03,39.97,40.01,24300.0,35.2917,35.3094,35.2564,35.2917,24300.0
2012-05-22 11:25:00,40.02,40.02,39.96,39.96,10200.0,35.3005,35.3005,35.2476,35.2476,10200.0
2012-05-22 11:30:00,39.96,40.05,39.95,40.05,27900.0,35.2476,35.327,35.2388,35.327,27900.0
2012-05-22 11:35:00,40.05,40.06,39.99,39.99,17700.0,35.327,35.3358,35.2741,35.2741,17700.0
2012-05-22 11:40:00,39.99,40.02,39.97,40.02,45000.0,35.2741,35.3005,35.2564,35.3005,45000.0
2012-05-22 11:45:00,40.01,40.03,39.99,40.02,22500.0,35.2917,35.3094,35.2741,35.3005,22500.0
2012-05-22 11:50:00,40.03,40.09,40.03,40.09,24000.0,35.3094,35.3623,35.3094,35.3623,24000.0
2012-05-22 11:55:00,40.09,40.1,40.01,40.02,21600.0,35.3623,35.3711,35.2917,35.3005,21600.0
2012-05-22 12:00:00,40.02,40.03,39.99,39.99,21300.0,35.3005,35.3094,35.2741,35.2741,21300.0
2012-05-22 12:05:00,39.98,39.98,39.92,39.93,37200.0,35.2653,35.2653,35.2123,35.2212,37200.0
2012-05-22 12:10:00,39.91,39.92,39.89,39.91,50100.0,35.2035,35.2123,35.1859,35.2035,50100.0
2012-05-22 12:15:00,39.91,39.93,39.87,39.92,31500.0,35.2035,35.2212,35.1682,35.2123,31500.0
2012-05-22 12:20:00,39.92,39.92,39.88,39.91,99600.0,35.2123,35.2123,35.177,35.2035,99600.0
2012-05-22 12:25:00,39.91,39.92,39.88,39.91,23700.0,35.2035,35.2123,35.177,35.2035,23700.0
2012-05-22 12:30:00,39.91,39.91,39.89,39.9,6600.0,35.2035,35.2035,35.1859,35.1947,6600.0
2012-05-22 12:35:00,39.9,39.91,39.88,39.9,17400.0,35.1947,35.2035,35.177,35.1947,17400.0
2012-05-22 12:40:00,39.9,39.91,39.9,39.9,10200.0,35.1947,35.2035,35.1947,35.1947,10200.0
2012-05-22 12:45:00,39.9,39.92,39.89,39.91,14400.0,35.1947,35.2123,35.1859,35.2035,14400.0
2012-05-22 12:50:00,39.92,39.92,39.9,39.9,61800.0,35.2123,35.2123,35.1947,35.1947,61800.0
2012-05-22 12:55:00,39.9,39.92,39.89,39.9,13200.0,35.1947,35.2123,35.1859,35.1947,13200.0
2012-05-22 13:00:00,39.92,39.92,39.9,39.92,33900.0,35.2123,35.2123,35.1947,35.2123,33900.0
2012-05-22 13:05:00,39.92,39.92,39.89,39.92,38100.0,35.2123,35.2123,35.1859,35.2123,38100.0
2012-05-22 13:10:00,39.91,39.92,39.9,39.92,36300.0,35.2035,35.2123,35.1947,35.2123,36300.0
2012-05-22 13:15:00,39.92,39.92,39.84,39.88,22500.0,35.2123,35.2123,35.1418,35.177,22500.0
2012-05-22 13:20:00,39.86,39.9,39.84,39.89,13200.0,35.1594,35.1947,35.1418,35.1859,13200.0
2012-05-22 13:25:00,39.89,39.9,39.82,39.82,11100.0,35.1859,35.1947,35.1241,35.1241,11100.0
2012-05-22 13:30:00,39.81,39.92,39.81,39.92,13500.0,35.1153,35.2123,35.1153,35.2123,13500.0
2012-05-22 13:35:00,39.91,39.92,39.87,39.89,24600.0,35.2035,35.2123,35.1682,35.1859,24600.0
2012-05-22 13:40:00,39.88,39.89,39.85,39.86,16200.0,35.177,35.1859,35.1506,35.1594,16200.0
2012-05-22 13:45:00,39.85,39.85,39.8,39.83,18300.0,35.1506,35.1506,35.1065,35.1329,18300.0
2012-05-22 13:50:00,39.83,39.85,39.81,39.84,6600.0,35.1329,35.1506,35.1153,35.1418,6600.0
2012-05-22 13:55:00,39.86,39.92,39.86,39.92,15000.0,35.1594,35.2123,35.1594,35.2123,15000.0
2012-05-22 14:00:00,39.92,39.93,39.89,39.91,17100.0,35.2123,35.2212,35.1859,35.2035,17100.0
2012-05-22 14:05:00,39.91,39.92,39.88,39.88,65400.0,35.2035,35.2123,35.177,35.177,65400.0
2012-05-22 14:10:00,39.88,39.93,39.85,39.93,50100.0,35.177,35.2212,35.1506,35.2212,50100.0
2012-05-22 14:15:00,39.93,40.01,39.92,39.98,67200.0,35.2212,35.2917,35.2123,35.2653,67200.0
2012-05-22 14:20:00,39.98,40.0,39.94,39.99,19800.0,35.2653,35.2829,35.23,35.2741,19800.0
2012-05-22 14:25:00,39.99,40.01,39.95,40.0,330600.0,35.2741,35.2917,35.2388,35.2829,330600.0
2012-05-22 14:30:00,40.0,40.03,39.89,39.93,29400.0,35.2829,35.3094,35.1859,35.2212,29400.0
2012-05-22 14:35:00,39.94,39.98,39.92,39.93,33600.0,35.23,35.2653,35.2123,35.2212,33600.0
2012-05-22 14:40:00,39.92,39.96,39.89,39.96,45000.0,35.2123,35.2476,35.1859,35.2476,45000.0
2012-05-22 14:45:00,39.96,40.0,39.93,40.0,31800.0,35.2476,35.2829,35.2212,35.2829,31800.0
2012-05-22 14:50:00,40.0,40.0,39.95,39.95,28500.0,35.2829,35.2829,35.2388,35.2388,28500.0
2012-05-22 14:55:00,39.96,40.0,39.95,39.98,21600.0,35.2476,35.2829,35.2388,35.2653,21600.0
2012-05-22 15:00:00,39.98,39.99,39.91,39.91,36000.0,35.2653,35.2741,35.2035,35.2035,36000.0
2012-05-22 15:05:00,39.93,39.93,39.9,39.9,39600.0,35.2212,35.2212,35.1947,35.1947,39600.0
2012-05-22 15:10:00,39.89,39.9,39.86,39.9,31800.0,35.1859,35.1947,35.1594,35.1947,31800.0
2012-05-22 15:15:00,39.89,39.93,39.86,39.86,64500.0,35.1859,35.2212,35.1594,35.1594,64500.0
2012-05-22 15:20:00,39.86,39.88,39.77,39.77,64500.0,35.1594,35.177,35.08,35.08,64500.0
2012-05-22 15:25:00,39.78,39.81,39.75,39.75,102000.0,35.0888,35.1153,35.0624,35.0624,102000.0
2012-05-22 15:30:00,39.76,39.78,39.67,39.67,103200.0,35.0712,35.0888,34.9918,34.9918,103200.0
2012-05-22 15:35:00,39.67,39.7,39.63,39.63,117000.0,34.9918,35.0183,34.9565,34.9565,117000.0
2012-05-22 15:40:00,39.63,39.69,39.59,39.64,90900.0,34.9565,35.0095,34.9212,34.9654,90900.0
2012-05-22 15:45:00,39.64,39.68,39.57,39.58,224100.0,34.9654,35.0006,34.9036,34.9124,224100.0
2012-05-22 15:50:00,39.58,39.68,39.57,39.67,140700.0,34.9124,35.0006,34.9036,34.9918,140700.0
2012-05-22 15:55:00,39.67,39.73,39.65,39.71,175800.0,34.9918,35.0447,34.9742,35.0271,175800.0
2012-05-23 09:30:00,39.71,40.27,39.57,40.2,313500.0,35.0271,35.5211,34.9036,35.4593,313500.0
2012-05-23 09:35:00,40.19,40.19,39.97,40.08,77700.0,35.4505,35.4505,35.2564,35.3535,77700.0
2012-05-23 09:40:00,40.08,40.08,39.96,39.98,97800.0,35.3535,35.3535,35.2476,35.2653,97800.0
2012-05-23 09:45:00,39.98,40.02,39.95,39.96,29400.0,35.2653,35.3005,35.2388,35.2476,29400.0
2012-05-23 09:50:00,39.96,40.21,39.94,40.18,201300.0,35.2476,35.4681,35.23,35.4417,201300.0
2012-05-23 09:55:00,40.19,40.21,40.12,40.14,104400.0,35.4505,35.4681,35.3887,35.4064,104400.0
2012-05-23 10:00:00,40.15,40.23,40.1,40.16,85800.0,35.4152,35.4858,35.3711,35.424,85800.0
2012-05-23 10:05:00,40.16,40.21,40.12,40.17,58500.0,35.424,35.4681,35.3887,35.4328,58500.0
2012-05-23 10:10:00,40.17,40.18,40.05,40.17,45600.0,35.4328,35.4417,35.327,35.4328,45600.0
2012-05-23 10:15:00,40.16,40.18,40.08,40.13,49500.0,35.424,35.4417,35.3535,35.3976,49500.0
2012-05-23 10:20:00,40.12,40.12,40.02,40.05,57600.0,35.3887,35.3887,35.3005,35.327,57600.0
2012-05-23 10:25:00,40.05,40.1,40.01,40.1,63900.0,35.327,35.3711,35.2917,35.3711,63900.0
2012-05-23 10:30:00,40.1,40.14,40.05,40.1,62700.0,35.3711,35.4064,35.327,35.3711,62700.0
2012-05-23 10:35:00,40.11,40.14,40.01,40.01,65100.0,35.3799,35.4064,35.2917,35.2917,65100.0
2012-05-23 10:40:00,39.99,40.04,39.99,40.01,54600.0,35.2741,35.3182,35.2741,35.2917,54600.0
2012-05-23 10:45:00,39.99,39.99,39.92,39.95,44400.0,35.2741,35.2741,35.2123,35.2388,44400.0
2012-05-23 10:50:00,39.95,40.01,39.93,39.99,36900.0,35.2388,35.2917,35.2212,35.2741,36900.0
2012-05-23 10:55:00,39.99,40.04,39.96,39.96,72000.0,35.2741,35.3182,35.2476,35.2476,72000.0
2012-05-23 11:00:00,39.97,40.03,39.97,40.01,63000.0,35.2564,35.3094,35.2564,35.2917,63000.0
2012-05-23 11:05:00,40.01,40.07,40.0,40.05,181800.0,35.2917,35.3446,35.2829,35.327,181800.0
2012-05-23 11:10:00,40.04,40.04,39.98,40.02,102300.0,35.3182,35.3182,35.2653,35.3005,102300.0
2012-05-23 11:15:00,40.02,40.03,39.98,40.03,54300.0,35.3005,35.3094,35.2653,35.3094,54300.0
2012-05-23 11:20:00,40.03,40.07,40.03,40.05,50100.0,35.3094,35.3446,35.3094,35.327,50100.0
2012-05-23 11:25:00,40.05,40.1,40.04,40.07,45000.0,35.327,35.3711,35.3182,35.3446,45000.0
2012-05-23 11:30:00,40.07,40.08,40.04,40.04,69000.0,35.3446,35.3535,35.3182,35.3182,69000.0
2012-05-23 11:35:00,40.03,40.04,39.94,40.04,34200.0,35.3094,35.3182,35.23,35.3182,34200.0
2012-05-23 11:40:00,40.04,40.12,40.04,40.12,39600.0,35.3182,35.3887,35.3182,35.3887,39600.0
2012-05-23 11:45:00,40.11,40.12,40.04,40.04,51900.0,35.3799,35.3887,35.3182,35.3182,51900.0
2012-05-23 11:50:00,40.05,40.11,40.04,40.11,27900.0,35.327,35.3799,35.3182,35.3799,27900.0
2012-05-23 11:55:00,40.1,40.1,40.05,40.07,48300.0,35.3711,35.3711,35.327,35.3446,48300.0
2012-05-23 12:00:00,40.07,40.08,39.94,39.98,40200.0,35.3446,35.3535,35.23,35.2653,40200.0
2012-05-23 12:05:00,39.99,40.04,39.98,40.04,35700.0,35.2741,35.3182,35.2653,35.3182,35700.0
2012-05-23 12:10:00,40.05,40.06,40.0,40.01,53100.0,35.327,35.3358,35.2829,35.2917,53100.0
2012-05-23 12:15:00,40.02,40.1,40.01,40.1,57000.0,35.3005,35.3711,35.2917,35.3711,57000.0
2012-05-23 12:20:00,40.1,40.11,40.01,40.02,27300.0,35.3711,35.3799,35.2917,35.3005,27300.0
2012-05-23 12:25:00,40.03,40.06,40.03,40.04,24900.0,35.3094,35.3358,35.3094,35.3182,24900.0
2012-05-23 12:30:00,40.04,40.08,40.03,40.06,55200.0,35.3182,35.3535,35.3094,35.3358,55200.0
2012-05-23 12:35:00,40.06,40.09,40.06,40.08,62400.0,35.3358,35.3623,35.3358,35.3535,62400.0
2012-05-23 12:40:00,40.08,40.1,40.03,40.07,63300.0,35.3535,35.3711,35.3094,35.3446,63300.0
2012-05-23 12:45:00,40.08,40.11,40.07,40.1,48900.0,35.3535,35.3799,35.3446,35.3711,48900.0
2012-05-23 12:50:00,40.11,40.14,40.11,40.13,45600.0,35.3799,35.4064,35.3799,35.3976,45600.0
2012-05-23 12:55:00,40.13,40.14,40.11,40.13,72300.0,35.3976,35.4064,35.3799,35.3976,72300.0
2012-05-23 13:00:00,40.13,40.15,40.13,40.13,41400.0,35.3976,35.4152,35.3976,35.3976,41400.0
2012-05-23 13:05:00,40.13,40.16,40.11,40.16,48000.0,35.3976,35.424,35.3799,35.424,48000.0
2012-05-23 13:10:00,40.17,40.2,40.15,40.2,45900.0,35.4328,35.4593,35.4152,35.4593,45900.0
2012-05-23 13:15:00,40.19,40.21,40.19,40.19,19500.0,35.4505,35.4681,35.4505,35.4505,19500.0
2012-05-23 13:20:00,40.19,40.32,40.19,40.25,54300.0,35.4505,35.5652,35.4505,35.5034,54300.0
2012-05-23 13:25:00,40.25,40.29,40.25,40.28,59100.0,35.5034,35.5387,35.5034,35.5299,59100.0
2012-05-23 13:30:00,40.32,40.36,40.26,40.26,22500.0,35.5652,35.6004,35.5122,35.5122,22500.0
2012-05-23 13:35:00,40.27,40.35,40.27,40.3,45600.0,35.5211,35.5916,35.5211,35.5475,45600.0
2012-05-23 13:40:00,40.3,40.32,40.27,40.27,31200.0,35.5475,35.5652,35.5211,35.5211,31200.0
2012-05-23 13:45:00,40.26,40.38,40.26,40.36,36000.0,35.5122,35.6181,35.5122,35.6004,36000.0
2012-05-23 13:50:00,40.35,40.36,40.31,40.33,69900.0,35.5916,35.6004,35.5563,35.574,69900.0
2012-05-23 13:55:00,40.32,40.4,40.3,40.4,28200.0,35.5652,35.6357,35.5475,35.6357,28200.0
2012-05-23 14:00:00,40.39,40.44,40.36,40.44,98700.0,35.6269,35.671,35.6004,35.671,98700.0
2012-05-23 14:05:00,40.43,40.52,40.43,40.52,66300.0,35.6622,35.7416,35.6622,35.7416,66300.0
2012-05-23 14:10:00,40.52,40.56,40.51,40.54,107400.0,35.7416,35.7769,35.7328,35.7592,107400.0
2012-05-23 14:15:00,40.53,40.59,40.47,40.51,94800.0,35.7504,35.8033,35.6975,35.7328,94800.0
2012-05-23 14:20:00,40.52,40.61,40.51,40.53,116100.0,35.7416,35.821,35.7328,35.7504,116100.0
2012-05-23 14:25:00,40.52,40.54,40.47,40.52,34200.0,35.7416,35.7592,35.6975,35.7416,34200.0
2012-05-23 14:30:00,40.52,40.56,40.48,40.56,40800.0,35.7416,35.7769,35.7063,35.7769,40800.0
2012-05-23 14:35:00,40.56,40.67,40.56,40.61,90000.0,35.7769,35.8739,35.7769,35.821,90000.0
2012-05-23 14:40:00,40.61,40.74,40.57,40.68,53100.0,35.821,35.9356,35.7857,35.8827,53100.0
2012-05-23 14:45:00,40.68,40.73,40.67,40.71,37500.0,35.8827,35.9268,35.8739,35.9092,37500.0
2012-05-23 14:50:00,40.71,40.81,40.7,40.75,80400.0,35.9092,35.9974,35.9003,35.9445,80400.0
2012-05-23 14:55:00,40.73,40.84,40.71,40.81,56400.0,35.9268,36.0238,35.9092,35.9974,56400.0
2012-05-23 15:00:00,40.8,40.87,40.73,40.79,113400.0,35.9886,36.0503,35.9268,35.9797,113400.0
2012-05-23 15:05:00,40.77,40.85,40.74,40.83,48300.0,35.9621,36.0327,35.9356,36.015,48300.0
2012-05-23 15:10:00,40.83,40.9,40.83,40.85,90300.0,36.015,36.0768,36.015,36.0327,90300.0
2012-05-23 15:15:00,40.85,40.94,40.83,40.93,76800.0,36.0327,36.112,36.015,36.1032,76800.0
2012-05-23 15:20:00,40.94,41.05,40.93,40.96,131700.0,36.112,36.2091,36.1032,36.1297,131700.0
2012-05-23 15:25:00,40.96,41.13,40.95,41.12,116100.0,36.1297,36.2796,36.1209,36.2708,116100.0
2012-05-23 15:30:00,41.12,41.34,41.12,41.34,303000.0,36.2708,36.4649,36.2708,36.4649,303000.0
2012-05-23 15:35:00,41.34,41.61,41.34,41.56,285000.0,36.4649,36.703,36.4649,36.6589,285000.0
2012-05-23 15:40:00,41.57,41.66,41.53,41.66,255900.0,36.6677,36.7471,36.6325,36.7471,255900.0
2012-05-23 15:45:00,41.65,41.67,41.5,41.51,310500.0,36.7383,36.756,36.606,36.6148,310500.0
2012-05-23 15:50:00,41.52,41.52,41.31,41.35,433500.0,36.6236,36.6236,36.4384,36.4737,433500.0
2012-05-23 15:55:00,41.35,41.52,41.32,41.45,514800.0,36.4737,36.6236,36.4472,36.5619,514800.0
2012-05-24 09:30:00,41.5,41.66,41.5,41.61,141600.0,36.606,36.7471,36.606,36.703,141600.0
2012-05-24 09:35:00,41.59,41.61,41.49,41.51,195600.0,36.6854,36.703,36.5972,36.6148,195600.0
2012-05-24 09:40:00,41.51,41.66,41.5,41.64,130500.0,36.6148,36.7471,36.606,36.7295,130500.0
2012-05-24 09:45:00,41.63,41.64,41.44,41.52,70200.0,36.7207,36.7295,36.5531,36.6236,70200.0
2012-05-24 09:50:00,41.51,41.59,41.48,41.56,74400.0,36.6148,36.6854,36.5884,36.6589,74400.0
2012-05-24 09:55:00,41.57,41.57,41.5,41.51,79500.0,36.6677,36.6677,36.606,36.6148,79500.0
2012-05-24 10:00:00,41.51,41.53,41.32,41.35,133500.0,36.6148,36.6325,36.4472,36.4737,133500.0
2012-05-24 10:05:00,41.36,41.56,41.36,41.5,91800.0,36.4825,36.6589,36.4825,36.606,91800.0
2012-05-24 10:10:00,41.48,41.54,41.4,41.44,62100.0,36.5884,36.6413,36.5178,36.5531,62100.0
2012-05-24 10:15:00,41.47,41.55,41.42,41.42,104100.0,36.5795,36.6501,36.5354,36.5354,104100.0
2012-05-24 10:20:00,41.42,41.46,41.4,41.42,54300.0,36.5354,36.5707,36.5178,36.5354,54300.0
2012-05-24 10:25:00,41.41,41.44,41.35,41.41,43800.0,36.5266,36.5531,36.4737,36.5266,43800.0
2012-05-24 10:30:00,41.41,41.48,41.36,41.41,58500.0,36.5266,36.5884,36.4825,36.5266,58500.0
2012-05-24 10:35:00,41.43,41.51,41.42,41.48,52200.0,36.5443,36.6148,36.5354,36.5884,52200.0
2012-05-24 10:40:00,41.49,41.52,41.4,41.41,258000.0,36.5972,36.6236,36.5178,36.5266,258000.0
2012-05-24 10:45:00,41.42,41.52,41.38,41.48,66000.0,36.5354,36.6236,36.5002,36.5884,66000.0
2012-05-24 10:50:00,41.48,41.56,41.48,41.52,32700.0,36.5884,36.6589,36.5884,36.6236,32700.0
2012-05-24 10:55:00,41.52,41.55,41.47,41.52,124800.0,36.6236,36.6501,36.5795,36.6236,124800.0
2012-05-24 11:00:00,41.53,41.55,41.44,41.44,33300.0,36.6325,36.6501,36.5531,36.5531,33300.0
2012-05-24 11:05:00,41.43,41.51,41.43,41.45,34500.0,36.5443,36.6148,36.5443,36.5619,34500.0
2012-05-24 11:10:00,41.46,41.57,41.46,41.56,47400.0,36.5707,36.6677,36.5707,36.6589,47400.0
2012-05-24 11:15:00,41.55,41.6,41.55,41.56,99000.0,36.6501,36.6942,36.6501,36.6589,99000.0
2012-05-24 11:20:00,41.56,41.63,41.54,41.58,86100.0,36.6589,36.7207,36.6413,36.6766,86100.0
2012-05-24 11:25:00,41.58,41.63,41.56,41.63,35100.0,36.6766,36.7207,36.6589,36.7207,35100.0
2012-05-24 11:30:00,41.62,41.63,41.49,41.49,106800.0,36.7119,36.7207,36.5972,36.5972,106800.0
2012-05-24 11:35:00,41.49,41.51,41.47,41.5,19500.0,36.5972,36.6148,36.5795,36.606,19500.0
2012-05-24 11:40:00,41.49,41.51,41.44,41.44,46500.0,36.5972,36.6148,36.5531,36.5531,46500.0
2012-05-24 11:45:00,41.44,41.5,41.44,41.5,23100.0,36.5531,36.606,36.5531,36.606,23100.0
2012-05-24 11:50:00,41.49,41.53,41.45,41.48,39600.0,36.5972,36.6325,36.5619,36.5884,39600.0
2012-05-24 11:55:00,41.48,41.49,41.44,41.46,62700.0,36.5884,36.5972,36.5531,36.5707,62700.0
2012-05-24 12:00:00,41.48,41.48,41.33,41.36,63300.0,36.5884,36.5884,36.4561,36.4825,63300.0
2012-05-24 12:05:00,41.37,41.39,41.34,41.36,24600.0,36.4913,36.509,36.4649,36.4825,24600.0
2012-05-24 12:10:00,41.36,41.42,41.34,41.35,33300.0,36.4825,36.5354,36.4649,36.4737,33300.0
2012-05-24 12:15:00,41.35,41.37,41.31,41.36,25800.0,36.4737,36.4913,36.4384,36.4825,25800.0
2012-05-24 12:20:00,41.34,41.37,41.3,41.33,30900.0,36.4649,36.4913,36.4296,36.4561,30900.0
2012-05-24 12:25:00,41.34,41.35,41.3,41.3,22800.0,36.4649,36.4737,36.4296,36.4296,22800.0
2012-05-24 12:30:00,41.31,41.32,41.24,41.32,107100.0,36.4384,36.4472,36.3767,36.4472,107100.0
2012-05-24 12:35:00,41.31,41.33,41.28,41.31,33300.0,36.4384,36.4561,36.4119,36.4384,33300.0
2012-05-24 12:40:00,41.3,41.34,41.28,41.32,27600.0,36.4296,36.4649,36.4119,36.4472,27600.0
2012-05-24 12:45:00,41.31,41.34,41.3,41.33,46200.0,36.4384,36.4649,36.4296,36.4561,46200.0
2012-05-24 12:50:00,41.35,41.36,41.29,41.3,16800.0,36.4737,36.4825,36.4208,36.4296,16800.0
2012-05-24 12:55:00,41.29,41.37,41.28,41.36,21000.0,36.4208,36.4913,36.4119,36.4825,21000.0
2012-05-24 13:00:00,41.38,41.47,41.36,41.46,21300.0,36.5002,36.5795,36.4825,36.5707,21300.0
2012-05-24 13:05:00,41.45,41.47,41.43,41.45,23100.0,36.5619,36.5795,36.5443,36.5619,23100.0
2012-05-24 13:10:00,41.45,41.46,41.4,41.42,23400.0,36.5619,36.5707,36.5178,36.5354,23400.0
2012-05-24 13:15:00,41.41,41.47,41.4,41.4,22200.0,36.5266,36.5795,36.5178,36.5178,22200.0
2012-05-24 13:20:00,41.4,41.43,41.39,41.42,13800.0,36.5178,36.5443,36.509,36.5354,13800.0
2012-05-24 13:25:00,41.42,41.43,41.31,41.31,20700.0,36.5354,36.5443,36.4384,36.4384,20700.0
2012-05-24 13:30:00,41.32,41.36,41.31,41.36,18900.0,36.4472,36.4825,36.4384,36.4825,18900.0
2012-05-24 13:35:00,41.35,41.4,41.33,41.39,22800.0,36.4737,36.5178,36.4561,36.509,22800.0
2012-05-24 13:40:00,41.39,41.44,41.39,41.44,24000.0,36.509,36.5531,36.509,36.5531,24000.0
2012-05-24 13:45:00,41.45,41.45,41.38,41.4,88500.0,36.5619,36.5619,36.5002,36.5178,88500.0
2012-05-24 13:50:00,41.4,41.45,41.4,41.42,87600.0,36.5178,36.5619,36.5178,36.5354,87600.0
2012-05-24 13:55:00,41.42,41.42,41.33,41.33,35400.0,36.5354,36.5354,36.4561,36.4561,35400.0
2012-05-24 14:00:00,41.33,41.41,41.33,41.39,24300.0,36.4561,36.5266,36.4561,36.509,24300.0
2012-05-24 14:05:00,41.39,41.4,41.36,41.39,24000.0,36.509,36.5178,36.4825,36.509,24000.0
2012-05-24 14:10:00,41.38,41.39,41.32,41.36,27900.0,36.5002,36.509,36.4472,36.4825,27900.0
2012-05-24 14:15:00,41.34,41.38,41.33,41.38,22200.0,36.4649,36.5002,36.4561,36.5002,22200.0
2012-05-24 14:20:00,41.4,41.43,41.37,41.43,27900.0,36.5178,36.5443,36.4913,36.5443,27900.0
2012-05-24 14:25:00,41.42,41.44,41.4,41.42,94800.0,36.5354,36.5531,36.5178,36.5354,94800.0
2012-05-24 14:30:00,41.41,41.43,41.39,41.41,37200.0,36.5266,36.5443,36.509,36.5266,37200.0
2012-05-24 14:35:00,41.41,41.42,41.37,41.39,43200.0,36.5266,36.5354,36.4913,36.509,43200.0
2012-05-24 14:40:00,41.37,41.37,41.33,41.35,36900.0,36.4913,36.4913,36.4561,36.4737,36900.0
2012-05-24 14:45:00,41.36,41.42,41.36,41.42,23400.0,36.4825,36.5354,36.4825,36.5354,23400.0
2012-05-24 14:50:00,41.41,41.43,41.36,41.4,56100.0,36.5266,36.5443,36.4825,36.5178,56100.0
2012-05-24 14:55:00,41.41,41.42,41.37,41.37,33300.0,36.5266,36.5354,36.4913,36.4913,33300.0
2012-05-24 15:00:00,41.39,41.45,41.36,41.43,81600.0,36.509,36.5619,36.4825,36.5443,81600.0
2012-05-24 15:05:00,41.43,41.45,41.41,41.45,38700.0,36.5443,36.5619,36.5266,36.5619,38700.0
2012-05-24 15:10:00,41.45,41.46,41.41,41.43,71100.0,36.5619,36.5707,36.5266,36.5443,71100.0
2012-05-24 15:15:00,41.44,41.46,41.42,41.46,60000.0,36.5531,36.5707,36.5354,36.5707,60000.0
2012-05-24 15:20:00,41.46,41.52,41.44,41.5,63000.0,36.5707,36.6236,36.5531,36.606,63000.0
2012-05-24 15:25:00,41.5,41.63,41.5,41.62,115800.0,36.606,36.7207,36.606,36.7119,115800.0
2012-05-24 15:30:00,41.62,41.67,41.58,41.58,96300.0,36.7119,36.756,36.6766,36.6766,96300.0
2012-05-24 15:35:00,41.58,41.63,41.58,41.58,93600.0,36.6766,36.7207,36.6766,36.6766,93600.0
2012-05-24 15:40:00,41.59,41.67,41.58,41.64,123000.0,36.6854,36.756,36.6766,36.7295,123000.0
2012-05-24 15:45:00,41.65,41.67,41.63,41.66,139500.0,36.7383,36.756,36.7207,36.7471,139500.0
2012-05-24 15:50:00,41.66,41.79,41.65,41.79,159900.0,36.7471,36.8618,36.7383,36.8618,159900.0
2012-05-24 15:55:00,41.79,41.84,41.72,41.8,412200.0,36.8618,36.9059,36.8001,36.8706,412200.0
2012-05-25 09:30:00,41.52,41.99,41.52,41.99,50100.0,36.6236,37.0382,36.6236,37.0382,50100.0
2012-05-25 09:35:00,41.99,42.14,41.94,42.0,52800.0,37.0382,37.1705,36.9941,37.047,52800.0
2012-05-25 09:40:00,42.0,42.01,41.87,41.91,50100.0,37.047,37.0559,36.9324,36.9677,50100.0
2012-05-25 09:45:00,41.92,42.02,41.91,41.97,36000.0,36.9765,37.0647,36.9677,37.0206,36000.0
2012-05-25 09:50:00,41.94,41.95,41.83,41.85,78600.0,36.9941,37.0029,36.8971,36.9147,78600.0
2012-05-25 09:55:00,41.88,41.88,41.78,41.78,51900.0,36.9412,36.9412,36.853,36.853,51900.0
2012-05-25 10:00:00,41.81,41.84,41.76,41.81,62700.0,36.8794,36.9059,36.8353,36.8794,62700.0
2012-05-25 10:05:00,41.81,41.81,41.73,41.75,28200.0,36.8794,36.8794,36.8089,36.8265,28200.0
2012-05-25 10:10:00,41.73,41.75,41.67,41.68,40200.0,36.8089,36.8265,36.756,36.7648,40200.0
2012-05-25 10:15:00,41.68,41.74,41.65,41.74,38100.0,36.7648,36.8177,36.7383,36.8177,38100.0
2012-05-25 10:20:00,41.75,41.79,41.73,41.79,27900.0,36.8265,36.8618,36.8089,36.8618,27900.0
2012-05-25 10:25:00,41.78,41.83,41.78,41.79,52800.0,36.853,36.8971,36.853,36.8618,52800.0
2012-05-25 10:30:00,41.78,41.81,41.77,41.79,19500.0,36.853,36.8794,36.8442,36.8618,19500.0
2012-05-25 10:35:00,41.79,41.82,41.77,41.79,19500.0,36.8618,36.8883,36.8442,36.8618,19500.0
2012-05-25 10:40:00,41.78,41.82,41.73,41.82,30000.0,36.853,36.8883,36.8089,36.8883,30000.0
2012-05-25 10:45:00,41.81,41.84,41.78,41.81,45600.0,36.8794,36.9059,36.853,36.8794,45600.0
2012-05-25 10:50:00,41.8,41.83,41.79,41.82,32100.0,36.8706,36.8971,36.8618,36.8883,32100.0
2012-05-25 10:55:00,41.81,41.84,41.79,41.81,45000.0,36.8794,36.9059,36.8618,36.8794,45000.0
2012-05-25 11:00:00,41.82,41.9,41.82,41.89,25500.0,36.8883,36.9588,36.8883,36.95,25500.0
2012-05-25 11:05:00,41.9,41.94,41.89,41.92,46800.0,36.9588,36.9941,36.95,36.9765,46800.0
2012-05-25 11:10:00,41.92,41.95,41.88,41.93,40800.0,36.9765,37.0029,36.9412,36.9853,40800.0
2012-05-25 11:15:00,41.95,42.0,41.94,42.0,40500.0,37.0029,37.047,36.9941,37.047,40500.0
2012-05-25 11:20:00,42.0,42.05,42.0,42.04,40500.0,37.047,37.0911,37.047,37.0823,40500.0
2012-05-25 11:25:00,42.05,42.14,42.03,42.1,84600.0,37.0911,37.1705,37.0735,37.1352,84600.0
2012-05-25 11:30:00,42.11,42.11,41.97,41.99,45300.0,37.1441,37.1441,37.0206,37.0382,45300.0
2012-05-25 11:35:00,41.98,41.99,41.92,41.92,32400.0,37.0294,37.0382,36.9765,36.9765,32400.0
2012-05-25 11:40:00,41.93,41.97,41.92,41.94,23400.0,36.9853,37.0206,36.9765,36.9941,23400.0
2012-05-25 11:45:00,41.95,41.99,41.95,41.97,9300.0,37.0029,37.0382,37.0029,37.0206,9300.0
2012-05-25 11:50:00,41.99,42.06,41.97,42.02,21000.0,37.0382,37.1,37.0206,37.0647,21000.0
2012-05-25 11:55:00,42.0,42.02,41.99,42.01,14100.0,37.047,37.0647,37.0382,37.0559,14100.0
2012-05-25 12:00:00,42.0,42.03,41.95,41.96,21300.0,37.047,37.0735,37.0029,37.0118,21300.0
2012-05-25 12:05:00,41.96,42.02,41.96,42.02,24900.0,37.0118,37.0647,37.0118,37.0647,24900.0
2012-05-25 12:10:00,42.01,42.02,42.0,42.0,12000.0,37.0559,37.0647,37.047,37.047,12000.0
2012-05-25 12:15:00,42.0,42.03,41.98,42.01,48300.0,37.047,37.0735,37.0294,37.0559,48300.0
2012-05-25 12:20:00,42.02,42.02,42.0,42.0,24600.0,37.0647,37.0647,37.047,37.047,24600.0
2012-05-25 12:25:00,42.0,42.03,41.99,42.02,19200.0,37.047,37.0735,37.0382,37.0647,19200.0
2012-05-25 12:30:00,42.0,42.02,42.0,42.0,21900.0,37.047,37.0647,37.047,37.047,21900.0
2012-05-25 12:35:00,42.0,42.01,41.99,42.0,14100.0,37.047,37.0559,37.0382,37.047,14100.0
2012-05-25 12:40:00,42.0,42.02,42.0,42.01,31200.0,37.047,37.0647,37.047,37.0559,31200.0
2012-05-25 12:45:00,42.01,42.02,42.0,42.02,30300.0,37.0559,37.0647,37.047,37.0647,30300.0
2012-05-25 12:50:00,42.01,42.06,42.01,42.06,21300.0,37.0559,37.1,37.0559,37.1,21300.0
2012-05-25 12:55:00,42.06,42.06,42.0,42.0,14400.0,37.1,37.1,37.047,37.047,14400.0
2012-05-25 13:00:00,42.0,42.03,42.0,42.02,31800.0,37.047,37.0735,37.047,37.0647,31800.0
2012-05-25 13:05:00,42.02,42.04,42.0,42.03,31800.0,37.0647,37.0823,37.047,37.0735,31800.0
2012-05-25 13:10:00,42.03,42.04,42.02,42.03,19800.0,37.0735,37.0823,37.0647,37.0735,19800.0
2012-05-25 13:15:00,42.03,42.04,42.01,42.04,27900.0,37.0735,37.0823,37.0559,37.0823,27900.0
2012-05-25 13:20:00,42.04,42.04,42.02,42.03,17700.0,37.0823,37.0823,37.0647,37.0735,17700.0
2012-05-25 13:25:00,42.04,42.05,42.02,42.03,34200.0,37.0823,37.0911,37.0647,37.0735,34200.0
2012-05-25 13:30:00,42.03,42.03,42.01,42.02,45000.0,37.0735,37.0735,37.0559,37.0647,45000.0
2012-05-25 13:35:00,42.03,42.06,42.02,42.03,32100.0,37.0735,37.1,37.0647,37.0735,32100.0
2012-05-25 13:40:00,42.03,42.05,42.01,42.01,13500.0,37.0735,37.0911,37.0559,37.0559,13500.0
2012-05-25 13:45:00,42.02,42.05,42.02,42.05,9600.0,37.0647,37.0911,37.0647,37.0911,9600.0
2012-05-25 13:50:00,42.05,42.05,42.01,42.02,17700.0,37.0911,37.0911,37.0559,37.0647,17700.0
2012-05-25 13:55:00,42.03,42.07,42.02,42.03,29400.0,37.0735,37.1088,37.0647,37.0735,29400.0
2012-05-25 14:00:00,42.03,42.06,42.03,42.05,16800.0,37.0735,37.1,37.0735,37.0911,16800.0
2012-05-25 14:05:00,42.04,42.06,42.04,42.04,29400.0,37.0823,37.1,37.0823,37.0823,29400.0
2012-05-25 14:10:00,42.04,42.08,42.04,42.08,29400.0,37.0823,37.1176,37.0823,37.1176,29400.0
2012-05-25 14:15:00,42.07,42.07,42.03,42.03,51000.0,37.1088,37.1088,37.0735,37.0735,51000.0
2012-05-25 14:20:00,42.03,42.08,42.01,42.08,68700.0,37.0735,37.1176,37.0559,37.1176,68700.0
2012-05-25 14:25:00,42.09,42.12,42.07,42.12,44400.0,37.1264,37.1529,37.1088,37.1529,44400.0
2012-05-25 14:30:00,42.12,42.13,42.1,42.11,20400.0,37.1529,37.1617,37.1352,37.1441,20400.0
2012-05-25 14:35:00,42.1,42.1,42.07,42.08,21600.0,37.1352,37.1352,37.1088,37.1176,21600.0
2012-05-25 14:40:00,42.08,42.08,42.07,42.07,43200.0,37.1176,37.1176,37.1088,37.1088,43200.0
2012-05-25 14:45:00,42.08,42.08,42.05,42.07,35400.0,37.1176,37.1176,37.0911,37.1088,35400.0
2012-05-25 14:50:00,42.07,42.08,42.03,42.08,25500.0,37.1088,37.1176,37.0735,37.1176,25500.0
2012-05-25 14:55:00,42.08,42.1,42.08,42.09,25800.0,37.1176,37.1352,37.1176,37.1264,25800.0
2012-05-25 15:00:00,42.09,42.11,42.08,42.09,34500.0,37.1264,37.1441,37.1176,37.1264,34500.0
2012-05-25 15:05:00,42.09,42.12,42.07,42.1,41100.0,37.1264,37.1529,37.1088,37.1352,41100.0
2012-05-25 15:10:00,42.1,42.12,42.07,42.07,35700.0,37.1352,37.1529,37.1088,37.1088,35700.0
2012-05-25 15:15:00,42.06,42.09,42.04,42.05,61800.0,37.1,37.1264,37.0823,37.0911,61800.0
2012-05-25 15:20:00,42.04,42.04,41.95,41.96,113700.0,37.0823,37.0823,37.0029,37.0118,113700.0
2012-05-25 15:25:00,41.96,41.97,41.95,41.96,42600.0,37.0118,37.0206,37.0029,37.0118,42600.0
2012-05-25 15:30:00,41.96,41.99,41.94,41.98,99900.0,37.0118,37.0382,36.9941,37.0294,99900.0
2012-05-25 15:35:00,41.99,42.02,41.98,42.0,73500.0,37.0382,37.0647,37.0294,37.047,73500.0
2012-05-25 15:40:00,42.02,42.08,42.02,42.06,79500.0,37.0647,37.1176,37.0647,37.1,79500.0
2012-05-25 15:45:00,42.07,42.11,42.06,42.11,111900.0,37.1088,37.1441,37.1,37.1441,111900.0
2012-05-25 15:50:00,42.1,42.11,42.06,42.1,135600.0,37.1352,37.1441,37.1,37.1352,135600.0
2012-05-25 15:55:00,42.1,42.14,42.08,42.1,102300.0,37.1352,37.1705,37.1176,37.1352,102300.0
2012-05-29 09:30:00,42.38,42.53,42.3,42.5,55800.0,37.3822,37.5145,37.3117,37.4881,55800.0
2012-05-29 09:35:00,42.53,42.56,42.42,42.54,73800.0,37.5145,37.541,37.4175,37.5234,73800.0
2012-05-29 09:40:00,42.55,42.58,42.51,42.54,57900.0,37.5322,37.5586,37.4969,37.5234,57900.0
2012-05-29 09:45:00,42.55,42.64,42.5,42.62,138000.0,37.5322,37.6116,37.4881,37.5939,138000.0
2012-05-29 09:50:00,42.6,42.65,42.58,42.59,80700.0,37.5763,37.6204,37.5586,37.5675,80700.0
2012-05-29 09:55:00,42.59,42.62,42.58,42.59,95100.0,37.5675,37.5939,37.5586,37.5675,95100.0
2012-05-29 10:00:00,42.59,42.64,42.58,42.64,158700.0,37.5675,37.6116,37.5586,37.6116,158700.0
2012-05-29 10:05:00,42.65,42.7,42.64,42.69,72600.0,37.6204,37.6645,37.6116,37.6557,72600.0
2012-05-29 10:10:00,42.69,42.74,42.68,42.71,49500.0,37.6557,37.6998,37.6469,37.6733,49500.0
2012-05-29 10:15:00,42.71,42.8,42.7,42.75,99300.0,37.6733,37.7527,37.6645,37.7086,99300.0
2012-05-29 10:20:00,42.75,42.78,42.74,42.77,86700.0,37.7086,37.7351,37.6998,37.7262,86700.0
2012-05-29 10:25:00,42.76,42.78,42.73,42.76,47100.0,37.7174,37.7351,37.691,37.7174,47100.0
2012-05-29 10:30:00,42.76,42.83,42.75,42.8,58500.0,37.7174,37.7792,37.7086,37.7527,58500.0
2012-05-29 10:35:00,42.81,42.82,42.8,42.81,35400.0,37.7615,37.7703,37.7527,37.7615,35400.0
2012-05-29 10:40:00,42.81,42.82,42.8,42.82,47100.0,37.7615,37.7703,37.7527,37.7703,47100.0
2012-05-29 10:45:00,42.82,42.85,42.79,42.85,73500.0,37.7703,37.7968,37.7439,37.7968,73500.0
2012-05-29 10:50:00,42.85,42.85,42.79,42.84,50700.0,37.7968,37.7968,37.7439,37.788,50700.0
2012-05-29 10:55:00,42.84,42.85,42.83,42.83,21000.0,37.788,37.7968,37.7792,37.7792,21000.0
2012-05-29 11:00:00,42.84,42.87,42.83,42.86,83100.0,37.788,37.8144,37.7792,37.8056,83100.0
2012-05-29 11:05:00,42.86,42.86,42.74,42.75,46200.0,37.8056,37.8056,37.6998,37.7086,46200.0
2012-05-29 11:10:00,42.75,42.76,42.73,42.74,25500.0,37.7086,37.7174,37.691,37.6998,25500.0
2012-05-29 11:15:00,42.75,42.76,42.73,42.76,22800.0,37.7086,37.7174,37.691,37.7174,22800.0
2012-05-29 11:20:00,42.76,42.76,42.69,42.73,31800.0,37.7174,37.7174,37.6557,37.691,31800.0
2012-05-29 11:25:00,42.72,42.73,42.71,42.73,22800.0,37.6821,37.691,37.6733,37.691,22800.0
2012-05-29 11:30:00,42.73,42.73,42.67,42.69,25200.0,37.691,37.691,37.638,37.6557,25200.0
2012-05-29 11:35:00,42.69,42.7,42.59,42.59,44100.0,37.6557,37.6645,37.5675,37.5675,44100.0
2012-05-29 11:40:00,42.59,42.6,42.52,42.55,44100.0,37.5675,37.5763,37.5057,37.5322,44100.0
2012-05-29 11:45:00,42.56,42.56,42.5,42.54,46500.0,37.541,37.541,37.4881,37.5234,46500.0
2012-05-29 11:50:00,42.54,42.59,42.54,42.58,33300.0,37.5234,37.5675,37.5234,37.5586,33300.0
2012-05-29 11:55:00,42.6,42.6,42.53,42.53,24900.0,37.5763,37.5763,37.5145,37.5145,24900.0
2012-05-29 12:00:00,42.53,42.57,42.5,42.5,62400.0,37.5145,37.5498,37.4881,37.4881,62400.0
2012-05-29 12:05:00,42.5,42.52,42.5,42.51,66900.0,37.4881,37.5057,37.4881,37.4969,66900.0
2012-05-29 12:10:00,42.5,42.52,42.5,42.51,51300.0,37.4881,37.5057,37.4881,37.4969,51300.0
2012-05-29 12:15:00,42.51,42.53,42.5,42.52,50100.0,37.4969,37.5145,37.4881,37.5057,50100.0
2012-05-29 12:20:00,42.52,42.52,42.5,42.51,39600.0,37.5057,37.5057,37.4881,37.4969,39600.0
2012-05-29 12:25:00,42.52,42.54,42.51,42.52,31500.0,37.5057,37.5234,37.4969,37.5057,31500.0
2012-05-29 12:30:00,42.52,42.52,42.5,42.52,43500.0,37.5057,37.5057,37.4881,37.5057,43500.0
2012-05-29 12:35:00,42.5,42.55,42.5,42.54,24000.0,37.4881,37.5322,37.4881,37.5234,24000.0
2012-05-29 12:40:00,42.53,42.57,42.51,42.56,15900.0,37.5145,37.5498,37.4969,37.541,15900.0
2012-05-29 12:45:00,42.56,42.58,42.54,42.56,18300.0,37.541,37.5586,37.5234,37.541,18300.0
2012-05-29 12:50:00,42.57,42.69,42.56,42.67,46800.0,37.5498,37.6557,37.541,37.638,46800.0
2012-05-29 12:55:00,42.67,42.69,42.65,42.69,36600.0,37.638,37.6557,37.6204,37.6557,36600.0
2012-05-29 13:00:00,42.69,42.71,42.68,42.7,59700.0,37.6557,37.6733,37.6469,37.6645,59700.0
2012-05-29 13:05:00,42.68,42.7,42.68,42.69,29100.0,37.6469,37.6645,37.6469,37.6557,29100.0
2012-05-29 13:10:00,42.7,42.79,42.7,42.76,52800.0,37.6645,37.7439,37.6645,37.7174,52800.0
2012-05-29 13:15:00,42.74,42.76,42.69,42.73,39300.0,37.6998,37.7174,37.6557,37.691,39300.0
2012-05-29 13:20:00,42.73,42.76,42.72,42.76,28500.0,37.691,37.7174,37.6821,37.7174,28500.0
2012-05-29 13:25:00,42.75,42.75,42.72,42.74,28800.0,37.7086,37.7086,37.6821,37.6998,28800.0
2012-05-29 13:30:00,42.75,42.78,42.72,42.75,16500.0,37.7086,37.7351,37.6821,37.7086,16500.0
2012-05-29 13:35:00,42.75,42.77,42.74,42.77,18900.0,37.7086,37.7262,37.6998,37.7262,18900.0
2012-05-29 13:40:00,42.77,42.83,42.77,42.83,26100.0,37.7262,37.7792,37.7262,37.7792,26100.0
2012-05-29 13:45:00,42.83,42.87,42.81,42.81,59700.0,37.7792,37.8144,37.7615,37.7615,59700.0
2012-05-29 13:50:00,42.83,42.84,42.81,42.84,27600.0,37.7792,37.788,37.7615,37.788,27600.0
2012-05-29 13:55:00,42.84,42.9,42.84,42.89,46200.0,37.788,37.8409,37.788,37.8321,46200.0
2012-05-29 14:00:00,42.9,42.9,42.87,42.87,31500.0,37.8409,37.8409,37.8144,37.8144,31500.0
2012-05-29 14:05:00,42.88,42.9,42.87,42.9,30300.0,37.8233,37.8409,37.8144,37.8409,30300.0
2012-05-29 14:10:00,42.9,43.02,42.89,42.99,88800.0,37.8409,37.9468,37.8321,37.9203,88800.0
2012-05-29 14:15:00,43.01,43.02,42.92,42.95,30600.0,37.9379,37.9468,37.8585,37.885,30600.0
2012-05-29 14:20:00,42.95,42.97,42.91,42.93,31200.0,37.885,37.9027,37.8497,37.8674,31200.0
2012-05-29 14:25:00,42.94,42.98,42.94,42.98,20100.0,37.8762,37.9115,37.8762,37.9115,20100.0
2012-05-29 14:30:00,42.98,43.04,42.97,43.01,49500.0,37.9115,37.9644,37.9027,37.9379,49500.0
2012-05-29 14:35:00,43.01,43.04,42.96,42.97,40500.0,37.9379,37.9644,37.8938,37.9027,40500.0
2012-05-29 14:40:00,42.97,43.01,42.96,42.98,23100.0,37.9027,37.9379,37.8938,37.9115,23100.0
2012-05-29 14:45:00,42.98,43.02,42.98,43.02,40500.0,37.9115,37.9468,37.9115,37.9468,40500.0
2012-05-29 14:50:00,43.02,43.07,43.02,43.06,25200.0,37.9468,37.9909,37.9468,37.982,25200.0
2012-05-29 14:55:00,43.05,43.1,43.04,43.08,34200.0,37.9732,38.0173,37.9644,37.9997,34200.0
2012-05-29 15:00:00,43.08,43.09,43.0,43.02,31200.0,37.9997,38.0085,37.9291,37.9468,31200.0
2012-05-29 15:05:00,43.02,43.03,42.99,43.01,50700.0,37.9468,37.9556,37.9203,37.9379,50700.0
2012-05-29 15:10:00,43.01,43.06,43.01,43.04,32400.0,37.9379,37.982,37.9379,37.9644,32400.0
2012-05-29 15:15:00,43.04,43.05,43.01,43.02,36000.0,37.9644,37.9732,37.9379,37.9468,36000.0
2012-05-29 15:20:00,43.02,43.03,42.99,43.02,33300.0,37.9468,37.9556,37.9203,37.9468,33300.0
2012-05-29 15:25:00,43.02,43.03,42.99,43.02,31800.0,37.9468,37.9556,37.9203,37.9468,31800.0
2012-05-29 15:30:00,43.02,43.02,42.95,43.01,47100.0,37.9468,37.9468,37.885,37.9379,47100.0
2012-05-29 15:35:00,43.01,43.04,42.99,42.99,53100.0,37.9379,37.9644,37.9203,37.9203,53100.0
2012-05-29 15:40:00,42.99,43.08,42.97,43.08,52800.0,37.9203,37.9997,37.9027,37.9997,52800.0
2012-05-29 15:45:00,43.08,43.11,43.06,43.11,80400.0,37.9997,38.0261,37.982,38.0261,80400.0
2012-05-29 15:50:00,43.11,43.18,43.1,43.18,146700.0,38.0261,38.0879,38.0173,38.0879,146700.0
2012-05-29 15:55:00,43.18,43.18,43.09,43.16,192300.0,38.0879,38.0879,38.0085,38.0702,192300.0
2012-05-30 09:30:00,42.78,42.94,42.75,42.91,95400.0,37.7351,37.8762,37.7086,37.8497,95400.0
2012-05-30 09:35:00,42.92,42.94,42.74,42.76,114000.0,37.8585,37.8762,37.6998,37.7174,114000.0
2012-05-30 09:40:00,42.74,42.9,42.73,42.84,33000.0,37.6998,37.8409,37.691,37.788,33000.0
2012-05-30 09:45:00,42.83,42.85,42.75,42.76,31500.0,37.7792,37.7968,37.7086,37.7174,31500.0
2012-05-30 09:50:00,42.74,42.74,42.58,42.65,50700.0,37.6998,37.6998,37.5586,37.6204,50700.0
2012-05-30 09:55:00,42.67,42.7,42.53,42.55,23700.0,37.638,37.6645,37.5145,37.5322,23700.0
2012-05-30 10:00:00,42.55,42.55,42.32,42.32,87000.0,37.5322,37.5322,37.3293,37.3293,87000.0
2012-05-30 10:05:00,42.32,42.4,42.3,42.31,173400.0,37.3293,37.3999,37.3117,37.3205,173400.0
2012-05-30 10:10:00,42.31,42.39,42.26,42.39,113700.0,37.3205,37.391,37.2764,37.391,113700.0
2012-05-30 10:15:00,42.39,42.48,42.29,42.33,65700.0,37.391,37.4704,37.3028,37.3381,65700.0
2012-05-30 10:20:00,42.3,42.46,42.28,42.39,57900.0,37.3117,37.4528,37.294,37.391,57900.0
2012-05-30 10:25:00,42.39,42.47,42.37,42.46,47100.0,37.391,37.4616,37.3734,37.4528,47100.0
2012-05-30 10:30:00,42.45,42.48,42.4,42.48,70500.0,37.444,37.4704,37.3999,37.4704,70500.0
2012-05-30 10:35:00,42.45,42.46,42.4,42.42,65700.0,37.444,37.4528,37.3999,37.4175,65700.0
2012-05-30 10:40:00,42.42,42.42,42.33,42.36,73200.0,37.4175,37.4175,37.3381,37.3646,73200.0
2012-05-30 10:45:00,42.35,42.36,42.23,42.24,63300.0,37.3558,37.3646,37.2499,37.2587,63300.0
2012-05-30 10:50:00,42.23,42.25,42.19,42.21,69300.0,37.2499,37.2676,37.2146,37.2323,69300.0
2012-05-30 10:55:00,42.21,42.22,42.13,42.14,34800.0,37.2323,37.2411,37.1617,37.1705,34800.0
2012-05-30 11:00:00,42.13,42.19,42.12,42.15,40800.0,37.1617,37.2146,37.1529,37.1794,40800.0
2012-05-30 11:05:00,42.15,42.31,42.14,42.28,58800.0,37.1794,37.3205,37.1705,37.294,58800.0
2012-05-30 11:10:00,42.27,42.3,42.25,42.29,51900.0,37.2852,37.3117,37.2676,37.3028,51900.0
2012-05-30 11:15:00,42.3,42.3,42.26,42.26,26700.0,37.3117,37.3117,37.2764,37.2764,26700.0
2012-05-30 11:20:00,42.26,42.29,42.24,42.27,83400.0,37.2764,37.3028,37.2587,37.2852,83400.0
2012-05-30 11:25:00,42.27,42.31,42.26,42.29,107400.0,37.2852,37.3205,37.2764,37.3028,107400.0
2012-05-30 11:30:00,42.29,42.31,42.22,42.28,91800.0,37.3028,37.3205,37.2411,37.294,91800.0
2012-05-30 11:35:00,42.3,42.32,42.27,42.3,76500.0,37.3117,37.3293,37.2852,37.3117,76500.0
2012-05-30 11:40:00,42.3,42.3,42.26,42.26,23100.0,37.3117,37.3117,37.2764,37.2764,23100.0
2012-05-30 11:45:00,42.27,42.28,42.23,42.26,65400.0,37.2852,37.294,37.2499,37.2764,65400.0
2012-05-30 11:50:00,42.27,42.31,42.25,42.3,95100.0,37.2852,37.3205,37.2676,37.3117,95100.0
2012-05-30 11:55:00,42.3,42.35,42.28,42.32,41100.0,37.3117,37.3558,37.294,37.3293,41100.0
2012-05-30 12:00:00,42.32,42.36,42.19,42.19,35100.0,37.3293,37.3646,37.2146,37.2146,35100.0
2012-05-30 12:05:00,42.21,42.29,42.2,42.26,41100.0,37.2323,37.3028,37.2235,37.2764,41100.0
2012-05-30 12:10:00,42.26,42.26,42.22,42.25,25500.0,37.2764,37.2764,37.2411,37.2676,25500.0
2012-05-30 12:15:00,42.25,42.25,42.2,42.22,32700.0,37.2676,37.2676,37.2235,37.2411,32700.0
2012-05-30 12:20:00,42.21,42.21,42.17,42.19,36900.0,37.2323,37.2323,37.197,37.2146,36900.0
2012-05-30 12:25:00,42.18,42.22,42.12,42.17,88500.0,37.2058,37.2411,37.1529,37.197,88500.0
2012-05-30 12:30:00,42.17,42.22,42.16,42.19,12300.0,37.197,37.2411,37.1882,37.2146,12300.0
2012-05-30 12:35:00,42.19,42.27,42.19,42.27,24900.0,37.2146,37.2852,37.2146,37.2852,24900.0
2012-05-30 12:40:00,42.27,42.29,42.24,42.29,14700.0,37.2852,37.3028,37.2587,37.3028,14700.0
2012-05-30 12:45:00,42.29,42.3,42.26,42.28,17700.0,37.3028,37.3117,37.2764,37.294,17700.0
2012-05-30 12:50:00,42.27,42.32,42.27,42.31,12300.0,37.2852,37.3293,37.2852,37.3205,12300.0
2012-05-30 12:55:00,42.3,42.31,42.25,42.25,16500.0,37.3117,37.3205,37.2676,37.2676,16500.0
2012-05-30 13:00:00,42.27,42.28,42.24,42.24,21300.0,37.2852,37.294,37.2587,37.2587,21300.0
2012-05-30 13:05:00,42.25,42.25,42.19,42.19,11700.0,37.2676,37.2676,37.2146,37.2146,11700.0
2012-05-30 13:10:00,42.19,42.25,42.19,42.22,29700.0,37.2146,37.2676,37.2146,37.2411,29700.0
2012-05-30 13:15:00,42.19,42.25,42.19,42.24,14100.0,37.2146,37.2676,37.2146,37.2587,14100.0
2012-05-30 13:20:00,42.25,42.3,42.22,42.29,16800.0,37.2676,37.3117,37.2411,37.3028,16800.0
2012-05-30 13:25:00,42.29,42.3,42.27,42.27,14100.0,37.3028,37.3117,37.2852,37.2852,14100.0
2012-05-30 13:30:00,42.27,42.36,42.27,42.35,26700.0,37.2852,37.3646,37.2852,37.3558,26700.0
2012-05-30 13:35:00,42.34,42.36,42.31,42.34,30300.0,37.3469,37.3646,37.3205,37.3469,30300.0
2012-05-30 13:40:00,42.36,42.37,42.32,42.37,16800.0,37.3646,37.3734,37.3293,37.3734,16800.0
2012-05-30 13:45:00,42.37,42.4,42.35,42.4,30000.0,37.3734,37.3999,37.3558,37.3999,30000.0
2012-05-30 13:50:00,42.41,42.43,42.4,42.41,15600.0,37.4087,37.4263,37.3999,37.4087,15600.0
2012-05-30 13:55:00,42.41,42.44,42.37,42.42,54000.0,37.4087,37.4352,37.3734,37.4175,54000.0
2012-05-30 14:00:00,42.42,42.48,42.42,42.45,36900.0,37.4175,37.4704,37.4175,37.444,36900.0
2012-05-30 14:05:00,42.46,42.46,42.43,42.43,19200.0,37.4528,37.4528,37.4263,37.4263,19200.0
2012-05-30 14:10:00,42.43,42.43,42.39,42.4,34500.0,37.4263,37.4263,37.391,37.3999,34500.0
2012-05-30 14:15:00,42.4,42.45,42.4,42.43,11400.0,37.3999,37.444,37.3999,37.4263,11400.0
2012-05-30 14:20:00,42.44,42.45,42.41,42.44,16800.0,37.4352,37.444,37.4087,37.4352,16800.0
2012-05-30 14:25:00,42.44,42.45,42.4,42.42,21900.0,37.4352,37.444,37.3999,37.4175,21900.0
2012-05-30 14:30:00,42.42,42.47,42.42,42.45,34200.0,37.4175,37.4616,37.4175,37.444,34200.0
2012-05-30 14:35:00,42.44,42.45,42.42,42.44,20100.0,37.4352,37.444,37.4175,37.4352,20100.0
2012-05-30 14:40:00,42.45,42.46,42.42,42.46,21300.0,37.444,37.4528,37.4175,37.4528,21300.0
2012-05-30 14:45:00,42.45,42.46,42.42,42.43,24000.0,37.444,37.4528,37.4175,37.4263,24000.0
2012-05-30 14:50:00,42.43,42.45,42.42,42.45,26100.0,37.4263,37.444,37.4175,37.444,26100.0
2012-05-30 14:55:00,42.46,42.46,42.43,42.44,12000.0,37.4528,37.4528,37.4263,37.4352,12000.0
2012-05-30 15:00:00,42.44,42.48,42.41,42.42,24600.0,37.4352,37.4704,37.4087,37.4175,24600.0
2012-05-30 15:05:00,42.42,42.45,42.39,42.45,33600.0,37.4175,37.444,37.391,37.444,33600.0
2012-05-30 15:10:00,42.44,42.47,42.4,42.45,102600.0,37.4352,37.4616,37.3999,37.444,102600.0
2012-05-30 15:15:00,42.46,42.47,42.44,42.45,42600.0,37.4528,37.4616,37.4352,37.444,42600.0
2012-05-30 15:20:00,42.45,42.5,42.43,42.49,51300.0,37.444,37.4881,37.4263,37.4793,51300.0
2012-05-30 15:25:00,42.49,42.55,42.45,42.53,44400.0,37.4793,37.5322,37.444,37.5145,44400.0
2012-05-30 15:30:00,42.51,42.54,42.48,42.54,39000.0,37.4969,37.5234,37.4704,37.5234,39000.0
2012-05-30 15:35:00,42.52,42.56,42.49,42.55,47700.0,37.5057,37.541,37.4793,37.5322,47700.0
2012-05-30 15:40:00,42.56,42.57,42.51,42.52,60300.0,37.541,37.5498,37.4969,37.5057,60300.0
2012-05-30 15:45:00,42.53,42.58,42.49,42.53,96900.0,37.5145,37.5586,37.4793,37.5145,96900.0
2012-05-30 15:50:00,42.54,42.58,42.52,42.52,90300.0,37.5234,37.5586,37.5057,37.5057,90300.0
2012-05-30 15:55:00,42.53,42.55,42.5,42.5,137400.0,37.5145,37.5322,37.4881,37.4881,137400.0
2012-05-31 09:30:00,42.6,42.62,42.43,42.46,36600.0,37.5763,37.5939,37.4263,37.4528,36600.0
2012-05-31 09:35:00,42.48,42.52,42.43,42.44,20100.0,37.4704,37.5057,37.4263,37.4352,20100.0
2012-05-31 09:40:00,42.45,42.58,42.29,42.29,56100.0,37.444,37.5586,37.3028,37.3028,56100.0
2012-05-31 09:45:00,42.28,42.35,42.26,42.27,25200.0,37.294,37.3558,37.2764,37.2852,25200.0
2012-05-31 09:50:00,42.25,42.31,42.24,42.24,27300.0,37.2676,37.3205,37.2587,37.2587,27300.0
2012-05-31 09:55:00,42.26,42.28,42.23,42.27,27000.0,37.2764,37.294,37.2499,37.2852,27000.0
2012-05-31 10:00:00,42.26,42.29,42.22,42.24,33000.0,37.2764,37.3028,37.2411,37.2587,33000.0
2012-05-31 10:05:00,42.23,42.25,42.15,42.16,43500.0,37.2499,37.2676,37.1794,37.1882,43500.0
2012-05-31 10:10:00,42.15,42.17,42.09,42.13,26400.0,37.1794,37.197,37.1264,37.1617,26400.0
2012-05-31 10:15:00,42.13,42.2,42.09,42.19,44700.0,37.1617,37.2235,37.1264,37.2146,44700.0
2012-05-31 10:20:00,42.18,42.22,42.13,42.16,14700.0,37.2058,37.2411,37.1617,37.1882,14700.0
2012-05-31 10:25:00,42.14,42.22,42.14,42.22,9000.0,37.1705,37.2411,37.1705,37.2411,9000.0
2012-05-31 10:30:00,42.2,42.23,42.15,42.23,15000.0,37.2235,37.2499,37.1794,37.2499,15000.0
2012-05-31 10:35:00,42.22,42.35,42.21,42.34,63900.0,37.2411,37.3558,37.2323,37.3469,63900.0
2012-05-31 10:40:00,42.34,42.44,42.32,42.34,57300.0,37.3469,37.4352,37.3293,37.3469,57300.0
2012-05-31 10:45:00,42.36,42.37,42.32,42.34,31800.0,37.3646,37.3734,37.3293,37.3469,31800.0
2012-05-31 10:50:00,42.34,42.37,42.31,42.35,22200.0,37.3469,37.3734,37.3205,37.3558,22200.0
2012-05-31 10:55:00,42.35,42.4,42.34,42.39,22200.0,37.3558,37.3999,37.3469,37.391,22200.0
2012-05-31 11:00:00,42.38,42.38,42.28,42.31,58200.0,37.3822,37.3822,37.294,37.3205,58200.0
2012-05-31 11:05:00,42.3,42.34,42.3,42.31,39300.0,37.3117,37.3469,37.3117,37.3205,39300.0
2012-05-31 11:10:00,42.3,42.32,42.28,42.28,28200.0,37.3117,37.3293,37.294,37.294,28200.0
2012-05-31 11:15:00,42.28,42.33,42.28,42.32,61200.0,37.294,37.3381,37.294,37.3293,61200.0
2012-05-31 11:20:00,42.32,42.39,42.28,42.37,117300.0,37.3293,37.391,37.294,37.3734,117300.0
2012-05-31 11:25:00,42.38,42.44,42.37,42.41,21000.0,37.3822,37.4352,37.3734,37.4087,21000.0
2012-05-31 11:30:00,42.42,42.64,42.41,42.62,59700.0,37.4175,37.6116,37.4087,37.5939,59700.0
2012-05-31 11:35:00,42.64,42.66,42.61,42.62,39300.0,37.6116,37.6292,37.5851,37.5939,39300.0
2012-05-31 11:40:00,42.62,42.71,42.59,42.59,51000.0,37.5939,37.6733,37.5675,37.5675,51000.0
2012-05-31 11:45:00,42.59,42.59,42.51,42.53,15900.0,37.5675,37.5675,37.4969,37.5145,15900.0
2012-05-31 11:50:00,42.52,42.56,42.49,42.53,21000.0,37.5057,37.541,37.4793,37.5145,21000.0
2012-05-31 11:55:00,42.53,42.53,42.49,42.49,18000.0,37.5145,37.5145,37.4793,37.4793,18000.0
2012-05-31 12:00:00,42.49,42.52,42.46,42.49,27900.0,37.4793,37.5057,37.4528,37.4793,27900.0
2012-05-31 12:05:00,42.49,42.65,42.49,42.64,37500.0,37.4793,37.6204,37.4793,37.6116,37500.0
2012-05-31 12:10:00,42.65,42.69,42.61,42.69,17700.0,37.6204,37.6557,37.5851,37.6557,17700.0
2012-05-31 12:15:00,42.69,42.82,42.69,42.74,64800.0,37.6557,37.7703,37.6557,37.6998,64800.0
2012-05-31 12:20:00,42.74,42.87,42.74,42.87,29400.0,37.6998,37.8144,37.6998,37.8144,29400.0
2012-05-31 12:25:00,42.89,42.96,42.87,42.94,19500.0,37.8321,37.8938,37.8144,37.8762,19500.0
2012-05-31 12:30:00,42.93,42.97,42.88,42.89,38700.0,37.8674,37.9027,37.8233,37.8321,38700.0
2012-05-31 12:35:00,42.9,42.92,42.86,42.92,22500.0,37.8409,37.8585,37.8056,37.8585,22500.0
2012-05-31 12:40:00,42.91,42.98,42.9,42.98,28500.0,37.8497,37.9115,37.8409,37.9115,28500.0
2012-05-31 12:45:00,42.98,43.02,42.95,43.02,36900.0,37.9115,37.9468,37.885,37.9468,36900.0
2012-05-31 12:50:00,43.04,43.08,43.02,43.05,47400.0,37.9644,37.9997,37.9468,37.9732,47400.0
2012-05-31 12:55:00,43.05,43.1,43.05,43.1,52500.0,37.9732,38.0173,37.9732,38.0173,52500.0
2012-05-31 13:00:00,43.09,43.2,43.09,43.19,57000.0,38.0085,38.1055,38.0085,38.0967,57000.0
2012-05-31 13:05:00,43.19,43.3,43.15,43.23,63900.0,38.0967,38.1937,38.0614,38.132,63900.0
2012-05-31 13:10:00,43.23,43.24,43.18,43.23,26700.0,38.132,38.1408,38.0879,38.132,26700.0
2012-05-31 13:15:00,43.23,43.3,43.19,43.2,21600.0,38.132,38.1937,38.0967,38.1055,21600.0
2012-05-31 13:20:00,43.22,43.26,43.19,43.23,46800.0,38.1232,38.1585,38.0967,38.132,46800.0
2012-05-31 13:25:00,43.22,43.26,43.17,43.23,106200.0,38.1232,38.1585,38.0791,38.132,106200.0
2012-05-31 13:30:00,43.22,43.24,43.19,43.21,111300.0,38.1232,38.1408,38.0967,38.1143,111300.0
2012-05-31 13:35:00,43.2,43.2,43.12,43.14,22200.0,38.1055,38.1055,38.035,38.0526,22200.0
2012-05-31 13:40:00,43.13,43.13,43.06,43.09,42900.0,38.0438,38.0438,37.982,38.0085,42900.0
2012-05-31 13:45:00,43.09,43.12,43.09,43.11,16200.0,38.0085,38.035,38.0085,38.0261,16200.0
2012-05-31 13:50:00,43.1,43.11,43.07,43.09,27300.0,38.0173,38.0261,37.9909,38.0085,27300.0
2012-05-31 13:55:00,43.1,43.13,43.04,43.12,57900.0,38.0173,38.0438,37.9644,38.035,57900.0
2012-05-31 14:00:00,43.11,43.17,43.09,43.16,53100.0,38.0261,38.0791,38.0085,38.0702,53100.0
2012-05-31 14:05:00,43.16,43.16,43.09,43.11,28500.0,38.0702,38.0702,38.0085,38.0261,28500.0
2012-05-31 14:10:00,43.12,43.15,43.11,43.12,16800.0,38.035,38.0614,38.0261,38.035,16800.0
2012-05-31 14:15:00,43.12,43.13,43.11,43.11,16200.0,38.035,38.0438,38.0261,38.0261,16200.0
2012-05-31 14:20:00,43.12,43.14,43.09,43.14,15900.0,38.035,38.0526,38.0085,38.0526,15900.0
2012-05-31 14:25:00,43.15,43.19,43.14,43.15,18600.0,38.0614,38.0967,38.0526,38.0614,18600.0
2012-05-31 14:30:00,43.14,43.19,43.09,43.16,31500.0,38.0526,38.0967,38.0085,38.0702,31500.0
2012-05-31 14:35:00,43.16,43.17,43.14,43.15,18600.0,38.0702,38.0791,38.0526,38.0614,18600.0
2012-05-31 14:40:00,43.15,43.19,43.14,43.17,22200.0,38.0614,38.0967,38.0526,38.0791,22200.0
2012-05-31 14:45:00,43.18,43.18,43.11,43.12,23400.0,38.0879,38.0879,38.0261,38.035,23400.0
2012-05-31 14:50:00,43.11,43.13,43.08,43.13,35400.0,38.0261,38.0438,37.9997,38.0438,35400.0
2012-05-31 14:55:00,43.13,43.2,43.12,43.18,55200.0,38.0438,38.1055,38.035,38.0879,55200.0
2012-05-31 15:00:00,43.18,43.19,43.14,43.18,56700.0,38.0879,38.0967,38.0526,38.0879,56700.0
2012-05-31 15:05:00,43.19,43.21,43.17,43.18,52500.0,38.0967,38.1143,38.0791,38.0879,52500.0
2012-05-31 15:10:00,43.19,43.26,43.19,43.25,53100.0,38.0967,38.1585,38.0967,38.1496,53100.0
2012-05-31 15:15:00,43.25,43.3,43.24,43.27,45000.0,38.1496,38.1937,38.1408,38.1673,45000.0
2012-05-31 15:20:00,43.26,43.27,43.22,43.27,43800.0,38.1585,38.1673,38.1232,38.1673,43800.0
2012-05-31 15:25:00,43.27,43.33,43.27,43.31,101100.0,38.1673,38.2202,38.1673,38.2026,101100.0
2012-05-31 15:30:00,43.32,43.33,43.3,43.33,110700.0,38.2114,38.2202,38.1937,38.2202,110700.0
2012-05-31 15:35:00,43.33,43.41,43.32,43.4,121500.0,38.2202,38.2908,38.2114,38.2819,121500.0
2012-05-31 15:40:00,43.4,43.42,43.34,43.35,88800.0,38.2819,38.2996,38.229,38.2378,88800.0
2012-05-31 15:45:00,43.36,43.37,43.27,43.3,105000.0,38.2467,38.2555,38.1673,38.1937,105000.0
2012-05-31 15:50:00,43.3,43.3,43.18,43.22,143400.0,38.1937,38.1937,38.0879,38.1232,143400.0
2012-05-31 15:55:00,43.22,43.32,43.19,43.2,332100.0,38.1232,38.2114,38.0967,38.1055,332100.0
2012-06-01 09:30:00,42.6,42.74,42.53,42.71,169800.0,37.5763,37.6998,37.5145,37.6733,169800.0
2012-06-01 09:35:00,42.69,42.74,42.4,42.5,273000.0,37.6557,37.6998,37.3999,37.4881,273000.0
2012-06-01 09:40:00,42.5,42.51,42.24,42.28,255300.0,37.4881,37.4969,37.2587,37.294,255300.0
2012-06-01 09:45:00,42.28,42.34,42.24,42.34,119700.0,37.294,37.3469,37.2587,37.3469,119700.0
2012-06-01 09:50:00,42.34,42.38,42.25,42.29,185400.0,37.3469,37.3822,37.2676,37.3028,185400.0
2012-06-01 09:55:00,42.29,42.33,42.07,42.09,196800.0,37.3028,37.3381,37.1088,37.1264,196800.0
2012-06-01 10:00:00,42.08,42.27,42.08,42.24,162000.0,37.1176,37.2852,37.1176,37.2587,162000.0
2012-06-01 10:05:00,42.24,42.32,42.18,42.29,75900.0,37.2587,37.3293,37.2058,37.3028,75900.0
2012-06-01 10:10:00,42.31,42.33,42.11,42.11,112500.0,37.3205,37.3381,37.1441,37.1441,112500.0
2012-06-01 10:15:00,42.12,42.22,42.04,42.22,228600.0,37.1529,37.2411,37.0823,37.2411,228600.0
2012-06-01 10:20:00,42.22,42.22,42.14,42.18,107700.0,37.2411,37.2411,37.1705,37.2058,107700.0
2012-06-01 10:25:00,42.17,42.18,41.98,42.0,137400.0,37.197,37.2058,37.0294,37.047,137400.0
2012-06-01 10:30:00,42.01,42.06,41.96,42.06,42600.0,37.0559,37.1,37.0118,37.1,42600.0
2012-06-01 10:35:00,42.05,42.07,41.97,41.98,50100.0,37.0911,37.1088,37.0206,37.0294,50100.0
2012-06-01 10:40:00,41.98,41.99,41.93,41.94,59700.0,37.0294,37.0382,36.9853,36.9941,59700.0
2012-06-01 10:45:00,41.93,42.15,41.92,42.15,62100.0,36.9853,37.1794,36.9765,37.1794,62100.0
2012-06-01 10:50:00,42.15,42.28,42.15,42.28,73200.0,37.1794,37.294,37.1794,37.294,73200.0
2012-06-01 10:55:00,42.25,42.32,42.23,42.27,131400.0,37.2676,37.3293,37.2499,37.2852,131400.0
2012-06-01 11:00:00,42.26,42.32,42.24,42.24,69300.0,37.2764,37.3293,37.2587,37.2587,69300.0
2012-06-01 11:05:00,42.25,42.26,42.08,42.08,65400.0,37.2676,37.2764,37.1176,37.1176,65400.0
2012-06-01 11:10:00,42.08,42.13,42.07,42.13,27300.0,37.1176,37.1617,37.1088,37.1617,27300.0
2012-06-01 11:15:00,42.13,42.17,42.07,42.17,61800.0,37.1617,37.197,37.1088,37.197,61800.0
2012-06-01 11:20:00,42.19,42.19,42.13,42.17,33900.0,37.2146,37.2146,37.1617,37.197,33900.0
2012-06-01 11:25:00,42.18,42.18,42.08,42.11,34200.0,37.2058,37.2058,37.1176,37.1441,34200.0
2012-06-01 11:30:00,42.1,42.1,42.0,42.02,74100.0,37.1352,37.1352,37.047,37.0647,74100.0
2012-06-01 11:35:00,42.01,42.14,42.0,42.07,69300.0,37.0559,37.1705,37.047,37.1088,69300.0
2012-06-01 11:40:00,42.07,42.08,42.01,42.08,41400.0,37.1088,37.1176,37.0559,37.1176,41400.0
2012-06-01 11:45:00,42.1,42.11,42.0,42.0,19200.0,37.1352,37.1441,37.047,37.047,19200.0
2012-06-01 11:50:00,42.0,42.07,41.94,41.97,72300.0,37.047,37.1088,36.9941,37.0206,72300.0
2012-06-01 11:55:00,41.95,42.02,41.93,42.0,32700.0,37.0029,37.0647,36.9853,37.047,32700.0
2012-06-01 12:00:00,42.01,42.01,41.88,41.88,117900.0,37.0559,37.0559,36.9412,36.9412,117900.0
2012-06-01 12:05:00,41.89,41.93,41.87,41.87,71700.0,36.95,36.9853,36.9324,36.9324,71700.0
2012-06-01 12:10:00,41.88,42.0,41.88,41.99,98400.0,36.9412,37.047,36.9412,37.0382,98400.0
2012-06-01 12:15:00,41.99,42.1,41.98,42.07,71400.0,37.0382,37.1352,37.0294,37.1088,71400.0
2012-06-01 12:20:00,42.06,42.07,42.02,42.04,123000.0,37.1,37.1088,37.0647,37.0823,123000.0
2012-06-01 12:25:00,42.05,42.08,41.93,41.93,143700.0,37.0911,37.1176,36.9853,36.9853,143700.0
2012-06-01 12:30:00,41.93,41.94,41.89,41.91,36300.0,36.9853,36.9941,36.95,36.9677,36300.0
2012-06-01 12:35:00,41.91,41.91,41.82,41.82,45300.0,36.9677,36.9677,36.8883,36.8883,45300.0
2012-06-01 12:40:00,41.82,41.84,41.81,41.82,12600.0,36.8883,36.9059,36.8794,36.8883,12600.0
2012-06-01 12:45:00,41.8,41.86,41.8,41.85,20400.0,36.8706,36.9236,36.8706,36.9147,20400.0
2012-06-01 12:50:00,41.85,41.9,41.84,41.87,18000.0,36.9147,36.9588,36.9059,36.9324,18000.0
2012-06-01 12:55:00,41.87,41.87,41.79,41.83,43200.0,36.9324,36.9324,36.8618,36.8971,43200.0
2012-06-01 13:00:00,41.8,41.8,41.74,41.8,23700.0,36.8706,36.8706,36.8177,36.8706,23700.0
2012-06-01 13:05:00,41.78,41.79,41.73,41.75,38100.0,36.853,36.8618,36.8089,36.8265,38100.0
2012-06-01 13:10:00,41.74,41.76,41.72,41.74,25200.0,36.8177,36.8353,36.8001,36.8177,25200.0
2012-06-01 13:15:00,41.74,41.79,41.73,41.79,73800.0,36.8177,36.8618,36.8089,36.8618,73800.0
2012-06-01 13:20:00,41.78,41.81,41.76,41.81,124800.0,36.853,36.8794,36.8353,36.8794,124800.0
2012-06-01 13:25:00,41.8,41.86,41.75,41.75,46200.0,36.8706,36.9236,36.8265,36.8265,46200.0
2012-06-01 13:30:00,41.75,41.77,41.71,41.72,17100.0,36.8265,36.8442,36.7912,36.8001,17100.0
2012-06-01 13:35:00,41.7,41.71,41.64,41.65,82200.0,36.7824,36.7912,36.7295,36.7383,82200.0
2012-06-01 13:40:00,41.65,41.78,41.63,41.74,26400.0,36.7383,36.853,36.7207,36.8177,26400.0
2012-06-01 13:45:00,41.73,41.75,41.7,41.73,14100.0,36.8089,36.8265,36.7824,36.8089,14100.0
2012-06-01 13:50:00,41.71,41.74,41.65,41.67,18000.0,36.7912,36.8177,36.7383,36.756,18000.0
2012-06-01 13:55:00,41.67,41.67,41.65,41.67,29700.0,36.756,36.756,36.7383,36.756,29700.0
2012-06-01 14:00:00,41.66,41.67,41.61,41.61,20400.0,36.7471,36.756,36.703,36.703,20400.0
2012-06-01 14:05:00,41.61,41.66,41.6,41.64,40200.0,36.703,36.7471,36.6942,36.7295,40200.0
2012-06-01 14:10:00,41.64,41.67,41.63,41.66,28500.0,36.7295,36.756,36.7207,36.7471,28500.0
2012-06-01 14:15:00,41.66,41.71,41.66,41.71,63000.0,36.7471,36.7912,36.7471,36.7912,63000.0
2012-06-01 14:20:00,41.71,41.83,41.7,41.82,96600.0,36.7912,36.8971,36.7824,36.8883,96600.0
2012-06-01 14:25:00,41.82,41.85,41.81,41.85,98100.0,36.8883,36.9147,36.8794,36.9147,98100.0
2012-06-01 14:30:00,41.86,41.93,41.85,41.93,35100.0,36.9236,36.9853,36.9147,36.9853,35100.0
2012-06-01 14:35:00,41.93,41.94,41.88,41.93,24900.0,36.9853,36.9941,36.9412,36.9853,24900.0
2012-06-01 14:40:00,41.93,41.96,41.89,41.93,37800.0,36.9853,37.0118,36.95,36.9853,37800.0
2012-06-01 14:45:00,41.93,41.93,41.83,41.85,126300.0,36.9853,36.9853,36.8971,36.9147,126300.0
2012-06-01 14:50:00,41.83,41.87,41.77,41.78,45900.0,36.8971,36.9324,36.8442,36.853,45900.0
2012-06-01 14:55:00,41.79,41.81,41.69,41.71,124200.0,36.8618,36.8794,36.7736,36.7912,124200.0
2012-06-01 15:00:00,41.71,41.75,41.67,41.68,126300.0,36.7912,36.8265,36.756,36.7648,126300.0
2012-06-01 15:05:00,41.69,41.7,41.63,41.66,199800.0,36.7736,36.7824,36.7207,36.7471,199800.0
2012-06-01 15:10:00,41.66,41.69,41.63,41.64,108000.0,36.7471,36.7736,36.7207,36.7295,108000.0
2012-06-01 15:15:00,41.64,41.69,41.62,41.63,80100.0,36.7295,36.7736,36.7119,36.7207,80100.0
2012-06-01 15:20:00,41.63,41.67,41.63,41.66,51000.0,36.7207,36.756,36.7207,36.7471,51000.0
2012-06-01 15:25:00,41.66,41.7,41.66,41.69,278400.0,36.7471,36.7824,36.7471,36.7736,278400.0
2012-06-01 15:30:00,41.68,41.7,41.6,41.63,180000.0,36.7648,36.7824,36.6942,36.7207,180000.0
2012-06-01 15:35:00,41.62,41.64,41.57,41.61,143400.0,36.7119,36.7295,36.6677,36.703,143400.0
2012-06-01 15:40:00,41.59,41.65,41.56,41.6,203400.0,36.6854,36.7383,36.6589,36.6942,203400.0
2012-06-01 15:45:00,41.61,41.67,41.61,41.63,174000.0,36.703,36.756,36.703,36.7207,174000.0
2012-06-01 15:50:00,41.64,41.7,41.63,41.67,147000.0,36.7295,36.7824,36.7207,36.756,147000.0
2012-06-01 15:55:00,41.67,41.72,41.52,41.52,659400.0,36.756,36.8001,36.6236,36.6236,659400.0
2012-06-04 09:30:00,41.58,41.66,41.33,41.61,56100.0,36.6766,36.7471,36.4561,36.703,56100.0
2012-06-04 09:35:00,41.66,41.83,41.64,41.81,43500.0,36.7471,36.8971,36.7295,36.8794,43500.0
2012-06-04 09:40:00,41.81,41.83,41.72,41.72,48600.0,36.8794,36.8971,36.8001,36.8001,48600.0
2012-06-04 09:45:00,41.71,41.72,41.49,41.53,108000.0,36.7912,36.8001,36.5972,36.6325,108000.0
2012-06-04 09:50:00,41.53,41.58,41.46,41.49,43800.0,36.6325,36.6766,36.5707,36.5972,43800.0
2012-06-04 09:55:00,41.49,41.49,41.37,41.42,79200.0,36.5972,36.5972,36.4913,36.5354,79200.0
2012-06-04 10:00:00,41.39,41.39,41.17,41.2,121800.0,36.509,36.509,36.3149,36.3414,121800.0
2012-06-04 10:05:00,41.21,41.23,41.09,41.14,93900.0,36.3502,36.3678,36.2444,36.2885,93900.0
2012-06-04 10:10:00,41.12,41.32,41.1,41.32,50700.0,36.2708,36.4472,36.2532,36.4472,50700.0
2012-06-04 10:15:00,41.33,41.51,41.33,41.47,63600.0,36.4561,36.6148,36.4561,36.5795,63600.0
2012-06-04 10:20:00,41.48,41.5,41.39,41.4,154500.0,36.5884,36.606,36.509,36.5178,154500.0
2012-06-04 10:25:00,41.42,41.47,41.4,41.43,326100.0,36.5354,36.5795,36.5178,36.5443,326100.0
2012-06-04 10:30:00,41.43,41.45,41.35,41.37,34200.0,36.5443,36.5619,36.4737,36.4913,34200.0
2012-06-04 10:35:00,41.37,41.44,41.35,41.4,40800.0,36.4913,36.5531,36.4737,36.5178,40800.0
2012-06-04 10:40:00,41.4,41.51,41.37,41.44,65700.0,36.5178,36.6148,36.4913,36.5531,65700.0
2012-06-04 10:45:00,41.44,41.47,41.4,41.45,20400.0,36.5531,36.5795,36.5178,36.5619,20400.0
2012-06-04 10:50:00,41.44,41.47,41.44,41.44,23400.0,36.5531,36.5795,36.5531,36.5531,23400.0
2012-06-04 10:55:00,41.45,41.51,41.4,41.4,46800.0,36.5619,36.6148,36.5178,36.5178,46800.0
2012-06-04 11:00:00,41.42,41.46,41.42,41.43,25200.0,36.5354,36.5707,36.5354,36.5443,25200.0
2012-06-04 11:05:00,41.42,41.43,41.38,41.42,18900.0,36.5354,36.5443,36.5002,36.5354,18900.0
2012-06-04 11:10:00,41.42,41.49,41.37,41.38,39300.0,36.5354,36.5972,36.4913,36.5002,39300.0
2012-06-04 11:15:00,41.41,41.43,41.32,41.33,36300.0,36.5266,36.5443,36.4472,36.4561,36300.0
2012-06-04 11:20:00,41.33,41.39,41.3,41.38,33000.0,36.4561,36.509,36.4296,36.5002,33000.0
2012-06-04 11:25:00,41.4,41.43,41.35,41.35,19200.0,36.5178,36.5443,36.4737,36.4737,19200.0
2012-06-04 11:30:00,41.35,41.4,41.34,41.37,16800.0,36.4737,36.5178,36.4649,36.4913,16800.0
2012-06-04 11:35:00,41.36,41.36,41.3,41.32,44100.0,36.4825,36.4825,36.4296,36.4472,44100.0
2012-06-04 11:40:00,41.31,41.32,41.28,41.32,97200.0,36.4384,36.4472,36.4119,36.4472,97200.0
2012-06-04 11:45:00,41.32,41.35,41.31,41.34,24000.0,36.4472,36.4737,36.4384,36.4649,24000.0
2012-06-04 11:50:00,41.35,41.36,41.33,41.33,39000.0,36.4737,36.4825,36.4561,36.4561,39000.0
2012-06-04 11:55:00,41.33,41.34,41.33,41.33,28800.0,36.4561,36.4649,36.4561,36.4561,28800.0
2012-06-04 12:00:00,41.32,41.35,41.3,41.3,42300.0,36.4472,36.4737,36.4296,36.4296,42300.0
2012-06-04 12:05:00,41.29,41.31,41.27,41.29,49500.0,36.4208,36.4384,36.4031,36.4208,49500.0
2012-06-04 12:10:00,41.26,41.27,41.21,41.21,21900.0,36.3943,36.4031,36.3502,36.3502,21900.0
2012-06-04 12:15:00,41.22,41.22,41.1,41.14,39900.0,36.359,36.359,36.2532,36.2885,39900.0
2012-06-04 12:20:00,41.14,41.17,41.11,41.12,49800.0,36.2885,36.3149,36.262,36.2708,49800.0
2012-06-04 12:25:00,41.13,41.15,41.09,41.09,24000.0,36.2796,36.2973,36.2444,36.2444,24000.0
2012-06-04 12:30:00,41.09,41.1,41.01,41.03,66900.0,36.2444,36.2532,36.1738,36.1914,66900.0
2012-06-04 12:35:00,41.02,41.07,41.01,41.04,19500.0,36.1826,36.2267,36.1738,36.2003,19500.0
2012-06-04 12:40:00,41.04,41.14,41.04,41.12,10800.0,36.2003,36.2885,36.2003,36.2708,10800.0
2012-06-04 12:45:00,41.12,41.18,41.1,41.12,40200.0,36.2708,36.3237,36.2532,36.2708,40200.0
2012-06-04 12:50:00,41.12,41.13,41.04,41.09,28200.0,36.2708,36.2796,36.2003,36.2444,28200.0
2012-06-04 12:55:00,41.09,41.15,41.09,41.13,19800.0,36.2444,36.2973,36.2444,36.2796,19800.0
2012-06-04 13:00:00,41.13,41.23,41.13,41.23,45300.0,36.2796,36.3678,36.2796,36.3678,45300.0
2012-06-04 13:05:00,41.23,41.25,41.13,41.14,68700.0,36.3678,36.3855,36.2796,36.2885,68700.0
2012-06-04 13:10:00,41.13,41.2,41.11,41.16,49200.0,36.2796,36.3414,36.262,36.3061,49200.0
2012-06-04 13:15:00,41.16,41.23,41.13,41.15,47700.0,36.3061,36.3678,36.2796,36.2973,47700.0
2012-06-04 13:20:00,41.14,41.15,41.09,41.1,42600.0,36.2885,36.2973,36.2444,36.2532,42600.0
2012-06-04 13:25:00,41.1,41.11,41.05,41.1,27900.0,36.2532,36.262,36.2091,36.2532,27900.0
2012-06-04 13:30:00,41.1,41.19,41.1,41.17,9600.0,36.2532,36.3326,36.2532,36.3149,9600.0
2012-06-04 13:35:00,41.19,41.34,41.19,41.34,16800.0,36.3326,36.4649,36.3326,36.4649,16800.0
2012-06-04 13:40:00,41.34,41.36,41.3,41.36,56700.0,36.4649,36.4825,36.4296,36.4825,56700.0
2012-06-04 13:45:00,41.34,41.34,41.23,41.23,28200.0,36.4649,36.4649,36.3678,36.3678,28200.0
2012-06-04 13:50:00,41.25,41.3,41.22,41.22,15600.0,36.3855,36.4296,36.359,36.359,15600.0
2012-06-04 13:55:00,41.22,41.28,41.19,41.28,31800.0,36.359,36.4119,36.3326,36.4119,31800.0
2012-06-04 14:00:00,41.27,41.33,41.25,41.32,27900.0,36.4031,36.4561,36.3855,36.4472,27900.0
2012-06-04 14:05:00,41.33,41.34,41.28,41.28,27600.0,36.4561,36.4649,36.4119,36.4119,27600.0
2012-06-04 14:10:00,41.27,41.29,41.26,41.28,19200.0,36.4031,36.4208,36.3943,36.4119,19200.0
2012-06-04 14:15:00,41.29,41.34,41.25,41.33,32700.0,36.4208,36.4649,36.3855,36.4561,32700.0
2012-06-04 14:20:00,41.32,41.39,41.32,41.37,43800.0,36.4472,36.509,36.4472,36.4913,43800.0
2012-06-04 14:25:00,41.37,41.52,41.37,41.5,67500.0,36.4913,36.6236,36.4913,36.606,67500.0
2012-06-04 14:30:00,41.5,41.58,41.44,41.56,63300.0,36.606,36.6766,36.5531,36.6589,63300.0
2012-06-04 14:35:00,41.56,41.68,41.56,41.62,92100.0,36.6589,36.7648,36.6589,36.7119,92100.0
2012-06-04 14:40:00,41.62,41.62,41.58,41.59,61500.0,36.7119,36.7119,36.6766,36.6854,61500.0
2012-06-04 14:45:00,41.58,41.63,41.58,41.63,56700.0,36.6766,36.7207,36.6766,36.7207,56700.0
2012-06-04 14:50:00,41.61,41.65,41.57,41.65,63300.0,36.703,36.7383,36.6677,36.7383,63300.0
2012-06-04 14:55:00,41.65,41.65,41.56,41.64,74400.0,36.7383,36.7383,36.6589,36.7295,74400.0
2012-06-04 15:00:00,41.64,41.7,41.62,41.65,37800.0,36.7295,36.7824,36.7119,36.7383,37800.0
2012-06-04 15:05:00,41.65,41.68,41.61,41.63,33600.0,36.7383,36.7648,36.703,36.7207,33600.0
2012-06-04 15:10:00,41.62,41.64,41.59,41.62,40200.0,36.7119,36.7295,36.6854,36.7119,40200.0
2012-06-04 15:15:00,41.63,41.66,41.54,41.66,39900.0,36.7207,36.7471,36.6413,36.7471,39900.0
2012-06-04 15:20:00,41.66,41.67,41.59,41.64,39300.0,36.7471,36.756,36.6854,36.7295,39300.0
2012-06-04 15:25:00,41.64,41.71,41.59,41.69,42600.0,36.7295,36.7912,36.6854,36.7736,42600.0
2012-06-04 15:30:00,41.68,41.68,41.61,41.67,68400.0,36.7648,36.7648,36.703,36.756,68400.0
2012-06-04 15:35:00,41.66,41.78,41.64,41.75,99300.0,36.7471,36.853,36.7295,36.8265,99300.0
2012-06-04 15:40:00,41.77,41.89,41.74,41.89,118500.0,36.8442,36.95,36.8177,36.95,118500.0
2012-06-04 15:45:00,41.88,41.93,41.82,41.91,96000.0,36.9412,36.9853,36.8883,36.9677,96000.0
2012-06-04 15:50:00,41.92,42.0,41.88,41.95,155400.0,36.9765,37.047,36.9412,37.0029,155400.0
2012-06-04 15:55:00,41.95,42.02,41.91,41.95,252300.0,37.0029,37.0647,36.9677,37.0029,252300.0
2012-06-05 09:30:00,41.88,42.04,41.82,41.86,85800.0,36.9412,37.0823,36.8883,36.9236,85800.0
2012-06-05 09:35:00,41.86,41.93,41.79,41.8,37200.0,36.9236,36.9853,36.8618,36.8706,37200.0
2012-06-05 09:40:00,41.79,41.8,41.58,41.61,52800.0,36.8618,36.8706,36.6766,36.703,52800.0
2012-06-05 09:45:00,41.61,41.87,41.61,41.83,24300.0,36.703,36.9324,36.703,36.8971,24300.0
2012-06-05 09:50:00,41.83,41.85,41.76,41.8,17400.0,36.8971,36.9147,36.8353,36.8706,17400.0
2012-06-05 09:55:00,41.82,41.98,41.8,41.98,83700.0,36.8883,37.0294,36.8706,37.0294,83700.0
2012-06-05 10:00:00,41.99,42.25,41.99,42.19,71100.0,37.0382,37.2676,37.0382,37.2146,71100.0
2012-06-05 10:05:00,42.18,42.31,42.15,42.23,49200.0,37.2058,37.3205,37.1794,37.2499,49200.0
2012-06-05 10:10:00,42.22,42.22,42.14,42.16,57000.0,37.2411,37.2411,37.1705,37.1882,57000.0
2012-06-05 10:15:00,42.15,42.19,42.09,42.14,51600.0,37.1794,37.2146,37.1264,37.1705,51600.0
2012-06-05 10:20:00,42.14,42.22,42.13,42.19,39900.0,37.1705,37.2411,37.1617,37.2146,39900.0
2012-06-05 10:25:00,42.17,42.19,42.12,42.12,63300.0,37.197,37.2146,37.1529,37.1529,63300.0
2012-06-05 10:30:00,42.13,42.15,42.02,42.04,30600.0,37.1617,37.1794,37.0647,37.0823,30600.0
2012-06-05 10:35:00,42.03,42.07,42.01,42.07,15300.0,37.0735,37.1088,37.0559,37.1088,15300.0
2012-06-05 10:40:00,42.08,42.08,41.98,41.98,34800.0,37.1176,37.1176,37.0294,37.0294,34800.0
2012-06-05 10:45:00,42.0,42.0,41.94,41.98,55800.0,37.047,37.047,36.9941,37.0294,55800.0
2012-06-05 10:50:00,41.97,41.99,41.91,41.98,68400.0,37.0206,37.0382,36.9677,37.0294,68400.0
2012-06-05 10:55:00,41.98,42.01,41.92,42.01,26700.0,37.0294,37.0559,36.9765,37.0559,26700.0
2012-06-05 11:00:00,42.01,42.02,41.97,41.98,32400.0,37.0559,37.0647,37.0206,37.0294,32400.0
2012-06-05 11:05:00,41.98,42.02,41.98,42.0,27900.0,37.0294,37.0647,37.0294,37.047,27900.0
2012-06-05 11:10:00,42.0,42.04,41.99,42.01,48300.0,37.047,37.0823,37.0382,37.0559,48300.0
2012-06-05 11:15:00,42.0,42.03,41.99,42.02,24000.0,37.047,37.0735,37.0382,37.0647,24000.0
2012-06-05 11:20:00,42.02,42.04,42.0,42.0,13200.0,37.0647,37.0823,37.047,37.047,13200.0
2012-06-05 11:25:00,42.0,42.02,41.97,41.99,28500.0,37.047,37.0647,37.0206,37.0382,28500.0
2012-06-05 11:30:00,41.98,42.02,41.98,41.98,15300.0,37.0294,37.0647,37.0294,37.0294,15300.0
2012-06-05 11:35:00,41.98,42.01,41.92,41.93,55200.0,37.0294,37.0559,36.9765,36.9853,55200.0
2012-06-05 11:40:00,41.94,41.99,41.89,41.93,107100.0,36.9941,37.0382,36.95,36.9853,107100.0
2012-06-05 11:45:00,41.91,42.04,41.88,42.01,132900.0,36.9677,37.0823,36.9412,37.0559,132900.0
2012-06-05 11:50:00,42.01,42.04,41.94,41.94,39600.0,37.0559,37.0823,36.9941,36.9941,39600.0
2012-06-05 11:55:00,41.95,41.96,41.91,41.91,19500.0,37.0029,37.0118,36.9677,36.9677,19500.0
2012-06-05 12:00:00,41.92,42.03,41.91,42.03,18600.0,36.9765,37.0735,36.9677,37.0735,18600.0
2012-06-05 12:05:00,42.03,42.04,41.99,42.0,50400.0,37.0735,37.0823,37.0382,37.047,50400.0
2012-06-05 12:10:00,42.0,42.01,41.98,42.0,33900.0,37.047,37.0559,37.0294,37.047,33900.0
2012-06-05 12:15:00,42.0,42.04,41.96,42.03,21000.0,37.047,37.0823,37.0118,37.0735,21000.0
2012-06-05 12:20:00,42.02,42.05,41.98,42.02,13200.0,37.0647,37.0911,37.0294,37.0647,13200.0
2012-06-05 12:25:00,42.0,42.07,41.99,42.06,73200.0,37.047,37.1088,37.0382,37.1,73200.0
2012-06-05 12:30:00,42.08,42.23,42.06,42.2,55200.0,37.1176,37.2499,37.1,37.2235,55200.0
2012-06-05 12:35:00,42.2,42.2,42.12,42.19,79500.0,37.2235,37.2235,37.1529,37.2146,79500.0
2012-06-05 12:40:00,42.19,42.19,42.14,42.15,65400.0,37.2146,37.2146,37.1705,37.1794,65400.0
2012-06-05 12:45:00,42.15,42.16,42.08,42.09,29700.0,37.1794,37.1882,37.1176,37.1264,29700.0
2012-06-05 12:50:00,42.07,42.16,42.05,42.12,42300.0,37.1088,37.1882,37.0911,37.1529,42300.0
2012-06-05 12:55:00,42.11,42.19,42.11,42.15,26400.0,37.1441,37.2146,37.1441,37.1794,26400.0
2012-06-05 13:00:00,42.14,42.14,42.11,42.13,4800.0,37.1705,37.1705,37.1441,37.1617,4800.0
2012-06-05 13:05:00,42.13,42.13,42.09,42.09,5700.0,37.1617,37.1617,37.1264,37.1264,5700.0
2012-06-05 13:10:00,42.08,42.09,42.07,42.08,6600.0,37.1176,37.1264,37.1088,37.1176,6600.0
2012-06-05 13:15:00,42.07,42.12,42.04,42.11,12900.0,37.1088,37.1529,37.0823,37.1441,12900.0
2012-06-05 13:20:00,42.11,42.22,42.11,42.2,66600.0,37.1441,37.2411,37.1441,37.2235,66600.0
2012-06-05 13:25:00,42.22,42.24,42.2,42.22,16500.0,37.2411,37.2587,37.2235,37.2411,16500.0
2012-06-05 13:30:00,42.22,42.22,42.18,42.22,137100.0,37.2411,37.2411,37.2058,37.2411,137100.0
2012-06-05 13:35:00,42.21,42.24,42.2,42.2,9300.0,37.2323,37.2587,37.2235,37.2235,9300.0
2012-06-05 13:40:00,42.2,42.28,42.19,42.25,25800.0,37.2235,37.294,37.2146,37.2676,25800.0
2012-06-05 13:45:00,42.25,42.26,42.23,42.24,16500.0,37.2676,37.2764,37.2499,37.2587,16500.0
2012-06-05 13:50:00,42.23,42.28,42.21,42.25,30600.0,37.2499,37.294,37.2323,37.2676,30600.0
2012-06-05 13:55:00,42.26,42.26,42.2,42.22,19800.0,37.2764,37.2764,37.2235,37.2411,19800.0
2012-06-05 14:00:00,42.2,42.2,42.17,42.19,13200.0,37.2235,37.2235,37.197,37.2146,13200.0
2012-06-05 14:05:00,42.19,42.32,42.18,42.32,59700.0,37.2146,37.3293,37.2058,37.3293,59700.0
2012-06-05 14:10:00,42.31,42.38,42.28,42.38,24600.0,37.3205,37.3822,37.294,37.3822,24600.0
2012-06-05 14:15:00,42.37,42.44,42.35,42.44,30900.0,37.3734,37.4352,37.3558,37.4352,30900.0
2012-06-05 14:20:00,42.43,42.55,42.43,42.55,77700.0,37.4263,37.5322,37.4263,37.5322,77700.0
2012-06-05 14:25:00,42.55,42.69,42.54,42.66,112800.0,37.5322,37.6557,37.5234,37.6292,112800.0
2012-06-05 14:30:00,42.66,42.72,42.66,42.69,67800.0,37.6292,37.6821,37.6292,37.6557,67800.0
2012-06-05 14:35:00,42.7,42.7,42.61,42.62,44700.0,37.6645,37.6645,37.5851,37.5939,44700.0
2012-06-05 14:40:00,42.64,42.68,42.62,42.62,28500.0,37.6116,37.6469,37.5939,37.5939,28500.0
2012-06-05 14:45:00,42.62,42.67,42.61,42.66,39900.0,37.5939,37.638,37.5851,37.6292,39900.0
2012-06-05 14:50:00,42.66,42.8,42.66,42.79,91500.0,37.6292,37.7527,37.6292,37.7439,91500.0
2012-06-05 14:55:00,42.78,42.85,42.75,42.77,120600.0,37.7351,37.7968,37.7086,37.7262,120600.0
2012-06-05 15:00:00,42.77,42.77,42.69,42.69,131400.0,37.7262,37.7262,37.6557,37.6557,131400.0
2012-06-05 15:05:00,42.69,42.72,42.65,42.66,66300.0,37.6557,37.6821,37.6204,37.6292,66300.0
2012-06-05 15:10:00,42.66,42.72,42.62,42.62,88200.0,37.6292,37.6821,37.5939,37.5939,88200.0
2012-06-05 15:15:00,42.62,42.63,42.56,42.56,74700.0,37.5939,37.6027,37.541,37.541,74700.0
2012-06-05 15:20:00,42.56,42.56,42.53,42.56,60300.0,37.541,37.541,37.5145,37.541,60300.0
2012-06-05 15:25:00,42.55,42.55,42.51,42.54,30900.0,37.5322,37.5322,37.4969,37.5234,30900.0
2012-06-05 15:30:00,42.54,42.64,42.52,42.64,41700.0,37.5234,37.6116,37.5057,37.6116,41700.0
2012-06-05 15:35:00,42.63,42.72,42.59,42.68,75000.0,37.6027,37.6821,37.5675,37.6469,75000.0
2012-06-05 15:40:00,42.66,42.75,42.66,42.73,114000.0,37.6292,37.7086,37.6292,37.691,114000.0
2012-06-05 15:45:00,42.73,42.8,42.73,42.78,131700.0,37.691,37.7527,37.691,37.7351,131700.0
2012-06-05 15:50:00,42.78,42.79,42.72,42.77,113700.0,37.7351,37.7439,37.6821,37.7262,113700.0
2012-06-05 15:55:00,42.76,42.78,42.71,42.76,220800.0,37.7174,37.7351,37.6733,37.7174,220800.0
2012-06-06 09:30:00,42.2,42.44,42.16,42.36,627000.0,37.2235,37.4352,37.1882,37.3646,627000.0
2012-06-06 09:35:00,42.4,42.58,42.33,42.45,203400.0,37.3999,37.5586,37.3381,37.444,203400.0
2012-06-06 09:40:00,42.44,42.5,42.38,42.39,125100.0,37.4352,37.4881,37.3822,37.391,125100.0
2012-06-06 09:45:00,42.4,42.47,42.36,42.38,182700.0,37.3999,37.4616,37.3646,37.3822,182700.0
2012-06-06 09:50:00,42.37,42.39,42.29,42.37,220500.0,37.3734,37.391,37.3028,37.3734,220500.0
2012-06-06 09:55:00,42.38,42.49,42.36,42.38,142800.0,37.3822,37.4793,37.3646,37.3822,142800.0
2012-06-06 10:00:00,42.38,42.39,42.21,42.24,206400.0,37.3822,37.391,37.2323,37.2587,206400.0
2012-06-06 10:05:00,42.24,42.41,42.23,42.37,236100.0,37.2587,37.4087,37.2499,37.3734,236100.0
2012-06-06 10:10:00,42.37,42.37,42.28,42.34,102600.0,37.3734,37.3734,37.294,37.3469,102600.0
2012-06-06 10:15:00,42.36,42.4,42.32,42.33,296100.0,37.3646,37.3999,37.3293,37.3381,296100.0
2012-06-06 10:20:00,42.33,42.34,42.29,42.33,150600.0,37.3381,37.3469,37.3028,37.3381,150600.0
2012-06-06 10:25:00,42.33,42.37,42.31,42.33,262500.0,37.3381,37.3734,37.3205,37.3381,262500.0
2012-06-06 10:30:00,42.33,42.34,42.25,42.27,145200.0,37.3381,37.3469,37.2676,37.2852,145200.0
2012-06-06 10:35:00,42.27,42.31,42.19,42.19,239400.0,37.2852,37.3205,37.2146,37.2146,239400.0
2012-06-06 10:40:00,42.19,42.19,42.14,42.16,127800.0,37.2146,37.2146,37.1705,37.1882,127800.0
2012-06-06 10:45:00,42.16,42.18,42.09,42.09,142500.0,37.1882,37.2058,37.1264,37.1264,142500.0
2012-06-06 10:50:00,42.09,42.18,42.08,42.17,95100.0,37.1264,37.2058,37.1176,37.197,95100.0
2012-06-06 10:55:00,42.16,42.17,42.14,42.15,218700.0,37.1882,37.197,37.1705,37.1794,218700.0
2012-06-06 11:00:00,42.16,42.17,42.08,42.12,179700.0,37.1882,37.197,37.1176,37.1529,179700.0
2012-06-06 11:05:00,42.13,42.17,42.11,42.15,217500.0,37.1617,37.197,37.1441,37.1794,217500.0
2012-06-06 11:10:00,42.14,42.17,42.11,42.17,156000.0,37.1705,37.197,37.1441,37.197,156000.0
2012-06-06 11:15:00,42.16,42.16,42.14,42.16,105600.0,37.1882,37.1882,37.1705,37.1882,105600.0
2012-06-06 11:20:00,42.16,42.18,42.1,42.11,194400.0,37.1882,37.2058,37.1352,37.1441,194400.0
2012-06-06 11:25:00,42.11,42.16,42.07,42.15,146400.0,37.1441,37.1882,37.1088,37.1794,146400.0
2012-06-06 11:30:00,42.14,42.23,42.13,42.14,162900.0,37.1705,37.2499,37.1617,37.1705,162900.0
2012-06-06 11:35:00,42.14,42.17,42.08,42.13,129900.0,37.1705,37.197,37.1176,37.1617,129900.0
2012-06-06 11:40:00,42.12,42.2,42.12,42.17,62700.0,37.1529,37.2235,37.1529,37.197,62700.0
2012-06-06 11:45:00,42.19,42.24,42.13,42.13,89100.0,37.2146,37.2587,37.1617,37.1617,89100.0
2012-06-06 11:50:00,42.14,42.21,42.14,42.21,120600.0,37.1705,37.2323,37.1705,37.2323,120600.0
2012-06-06 11:55:00,42.21,42.31,42.2,42.28,87600.0,37.2323,37.3205,37.2235,37.294,87600.0
2012-06-06 12:00:00,42.28,42.35,42.28,42.35,33900.0,37.294,37.3558,37.294,37.3558,33900.0
2012-06-06 12:05:00,42.35,42.42,42.34,42.42,362700.0,37.3558,37.4175,37.3469,37.4175,362700.0
2012-06-06 12:10:00,42.42,42.42,42.38,42.39,27000.0,37.4175,37.4175,37.3822,37.391,27000.0
2012-06-06 12:15:00,42.39,42.41,42.34,42.35,42300.0,37.391,37.4087,37.3469,37.3558,42300.0
2012-06-06 12:20:00,42.35,42.43,42.33,42.43,13800.0,37.3558,37.4263,37.3381,37.4263,13800.0
2012-06-06 12:25:00,42.41,42.45,42.41,42.42,28500.0,37.4087,37.444,37.4087,37.4175,28500.0
2012-06-06 12:30:00,42.43,42.48,42.42,42.47,28500.0,37.4263,37.4704,37.4175,37.4616,28500.0
2012-06-06 12:35:00,42.48,42.5,42.47,42.5,11700.0,37.4704,37.4881,37.4616,37.4881,11700.0
2012-06-06 12:40:00,42.5,42.54,42.49,42.49,184200.0,37.4881,37.5234,37.4793,37.4793,184200.0
2012-06-06 12:45:00,42.5,42.52,42.48,42.49,223200.0,37.4881,37.5057,37.4704,37.4793,223200.0
2012-06-06 12:50:00,42.49,42.53,42.47,42.53,33900.0,37.4793,37.5145,37.4616,37.5145,33900.0
2012-06-06 12:55:00,42.53,42.56,42.52,42.54,30000.0,37.5145,37.541,37.5057,37.5234,30000.0
2012-06-06 13:00:00,42.53,42.57,42.53,42.55,33600.0,37.5145,37.5498,37.5145,37.5322,33600.0
2012-06-06 13:05:00,42.54,42.57,42.53,42.56,27300.0,37.5234,37.5498,37.5145,37.541,27300.0
2012-06-06 13:10:00,42.56,42.62,42.56,42.61,47100.0,37.541,37.5939,37.541,37.5851,47100.0
2012-06-06 13:15:00,42.61,42.62,42.56,42.56,12000.0,37.5851,37.5939,37.541,37.541,12000.0
2012-06-06 13:20:00,42.57,42.66,42.55,42.65,39000.0,37.5498,37.6292,37.5322,37.6204,39000.0
2012-06-06 13:25:00,42.64,42.65,42.59,42.64,50400.0,37.6116,37.6204,37.5675,37.6116,50400.0
2012-06-06 13:30:00,42.65,42.67,42.61,42.66,53100.0,37.6204,37.638,37.5851,37.6292,53100.0
2012-06-06 13:35:00,42.64,42.68,42.64,42.66,23700.0,37.6116,37.6469,37.6116,37.6292,23700.0
2012-06-06 13:40:00,42.66,42.71,42.64,42.71,28500.0,37.6292,37.6733,37.6116,37.6733,28500.0
2012-06-06 13:45:00,42.71,42.75,42.68,42.72,44400.0,37.6733,37.7086,37.6469,37.6821,44400.0
2012-06-06 13:50:00,42.74,42.75,42.73,42.73,21000.0,37.6998,37.7086,37.691,37.691,21000.0
2012-06-06 13:55:00,42.73,42.74,42.68,42.7,23700.0,37.691,37.6998,37.6469,37.6645,23700.0
2012-06-06 14:00:00,42.71,42.77,42.7,42.71,52500.0,37.6733,37.7262,37.6645,37.6733,52500.0
2012-06-06 14:05:00,42.68,42.72,42.65,42.72,59100.0,37.6469,37.6821,37.6204,37.6821,59100.0
2012-06-06 14:10:00,42.72,42.74,42.71,42.73,21900.0,37.6821,37.6998,37.6733,37.691,21900.0
2012-06-06 14:15:00,42.73,42.77,42.7,42.75,41700.0,37.691,37.7262,37.6645,37.7086,41700.0
2012-06-06 14:20:00,42.75,42.78,42.71,42.73,30900.0,37.7086,37.7351,37.6733,37.691,30900.0
2012-06-06 14:25:00,42.71,42.75,42.68,42.73,52200.0,37.6733,37.7086,37.6469,37.691,52200.0
2012-06-06 14:30:00,42.74,42.83,42.74,42.82,51000.0,37.6998,37.7792,37.6998,37.7703,51000.0
2012-06-06 14:35:00,42.82,42.85,42.81,42.85,41400.0,37.7703,37.7968,37.7615,37.7968,41400.0
2012-06-06 14:40:00,42.84,42.91,42.84,42.91,39000.0,37.788,37.8497,37.788,37.8497,39000.0
2012-06-06 14:45:00,42.91,42.92,42.89,42.9,35400.0,37.8497,37.8585,37.8321,37.8409,35400.0
2012-06-06 14:50:00,42.92,42.94,42.9,42.93,49800.0,37.8585,37.8762,37.8409,37.8674,49800.0
2012-06-06 14:55:00,42.93,43.0,42.93,42.96,64500.0,37.8674,37.9291,37.8674,37.8938,64500.0
2012-06-06 15:00:00,42.95,42.99,42.94,42.99,30600.0,37.885,37.9203,37.8762,37.9203,30600.0
2012-06-06 15:05:00,42.98,42.99,42.94,42.99,48600.0,37.9115,37.9203,37.8762,37.9203,48600.0
2012-06-06 15:10:00,42.97,43.0,42.97,42.98,64500.0,37.9027,37.9291,37.9027,37.9115,64500.0
2012-06-06 15:15:00,42.98,42.99,42.85,42.85,81900.0,37.9115,37.9203,37.7968,37.7968,81900.0
2012-06-06 15:20:00,42.85,42.88,42.83,42.84,43800.0,37.7968,37.8233,37.7792,37.788,43800.0
2012-06-06 15:25:00,42.84,42.85,42.77,42.82,43500.0,37.788,37.7968,37.7262,37.7703,43500.0
2012-06-06 15:30:00,42.81,42.84,42.8,42.83,50100.0,37.7615,37.788,37.7527,37.7792,50100.0
2012-06-06 15:35:00,42.82,42.85,42.74,42.74,84900.0,37.7703,37.7968,37.6998,37.6998,84900.0
2012-06-06 15:40:00,42.74,42.77,42.74,42.76,95100.0,37.6998,37.7262,37.6998,37.7174,95100.0
2012-06-06 15:45:00,42.77,42.79,42.75,42.79,166200.0,37.7262,37.7439,37.7086,37.7439,166200.0
2012-06-06 15:50:00,42.79,42.9,42.77,42.9,78300.0,37.7439,37.8409,37.7262,37.8409,78300.0
2012-06-06 15:55:00,42.9,42.96,42.83,42.95,193800.0,37.8409,37.8938,37.7792,37.885,193800.0
2012-06-07 09:30:00,43.16,43.33,43.12,43.31,91800.0,38.0702,38.2202,38.035,38.2026,91800.0
2012-06-07 09:35:00,43.31,43.4,43.17,43.22,151800.0,38.2026,38.2819,38.0791,38.1232,151800.0
2012-06-07 09:40:00,43.23,43.28,43.15,43.28,84900.0,38.132,38.1761,38.0614,38.1761,84900.0
2012-06-07 09:45:00,43.28,43.46,43.27,43.44,91800.0,38.1761,38.3349,38.1673,38.3172,91800.0
2012-06-07 09:50:00,43.45,43.54,43.38,43.53,71100.0,38.326,38.4054,38.2643,38.3966,71100.0
2012-06-07 09:55:00,43.51,43.58,43.44,43.53,78900.0,38.379,38.4407,38.3172,38.3966,78900.0
2012-06-07 10:00:00,43.51,43.53,43.27,43.33,122700.0,38.379,38.3966,38.1673,38.2202,122700.0
2012-06-07 10:05:00,43.36,43.36,43.11,43.19,106800.0,38.2467,38.2467,38.0261,38.0967,106800.0
2012-06-07 10:10:00,43.2,43.25,43.12,43.17,65400.0,38.1055,38.1496,38.035,38.0791,65400.0
2012-06-07 10:15:00,43.17,43.19,43.04,43.09,66600.0,38.0791,38.0967,37.9644,38.0085,66600.0
2012-06-07 10:20:00,43.1,43.25,43.1,43.24,38100.0,38.0173,38.1496,38.0173,38.1408,38100.0
2012-06-07 10:25:00,43.28,43.5,43.24,43.46,169500.0,38.1761,38.3701,38.1408,38.3349,169500.0
2012-06-07 10:30:00,43.48,43.49,43.36,43.37,66600.0,38.3525,38.3613,38.2467,38.2555,66600.0
2012-06-07 10:35:00,43.36,43.38,43.3,43.33,39000.0,38.2467,38.2643,38.1937,38.2202,39000.0
2012-06-07 10:40:00,43.32,43.4,43.32,43.36,29400.0,38.2114,38.2819,38.2114,38.2467,29400.0
2012-06-07 10:45:00,43.35,43.38,43.3,43.35,42300.0,38.2378,38.2643,38.1937,38.2378,42300.0
2012-06-07 10:50:00,43.33,43.36,43.29,43.36,59400.0,38.2202,38.2467,38.1849,38.2467,59400.0
2012-06-07 10:55:00,43.35,43.36,43.26,43.27,83100.0,38.2378,38.2467,38.1585,38.1673,83100.0
2012-06-07 11:00:00,43.27,43.31,43.23,43.29,31500.0,38.1673,38.2026,38.132,38.1849,31500.0
2012-06-07 11:05:00,43.3,43.3,43.24,43.3,30000.0,38.1937,38.1937,38.1408,38.1937,30000.0
2012-06-07 11:10:00,43.3,43.3,43.14,43.15,33600.0,38.1937,38.1937,38.0526,38.0614,33600.0
2012-06-07 11:15:00,43.16,43.2,43.13,43.15,60900.0,38.0702,38.1055,38.0438,38.0614,60900.0
2012-06-07 11:20:00,43.16,43.26,43.16,43.26,10200.0,38.0702,38.1585,38.0702,38.1585,10200.0
2012-06-07 11:25:00,43.28,43.31,43.26,43.28,30300.0,38.1761,38.2026,38.1585,38.1761,30300.0
2012-06-07 11:30:00,43.3,43.3,43.21,43.25,48600.0,38.1937,38.1937,38.1143,38.1496,48600.0
2012-06-07 11:35:00,43.27,43.32,43.25,43.3,36300.0,38.1673,38.2114,38.1496,38.1937,36300.0
2012-06-07 11:40:00,43.3,43.33,43.28,43.3,24300.0,38.1937,38.2202,38.1761,38.1937,24300.0
2012-06-07 11:45:00,43.32,43.33,43.3,43.31,21000.0,38.2114,38.2202,38.1937,38.2026,21000.0
2012-06-07 11:50:00,43.33,43.41,43.32,43.41,41100.0,38.2202,38.2908,38.2114,38.2908,41100.0
2012-06-07 11:55:00,43.4,43.47,43.39,43.45,84600.0,38.2819,38.3437,38.2731,38.326,84600.0
2012-06-07 12:00:00,43.45,43.48,43.45,43.48,36000.0,38.326,38.3525,38.326,38.3525,36000.0
2012-06-07 12:05:00,43.47,43.48,43.43,43.47,47100.0,38.3437,38.3525,38.3084,38.3437,47100.0
2012-06-07 12:10:00,43.46,43.49,43.45,43.46,40800.0,38.3349,38.3613,38.326,38.3349,40800.0
2012-06-07 12:15:00,43.47,43.58,43.46,43.52,166500.0,38.3437,38.4407,38.3349,38.3878,166500.0
2012-06-07 12:20:00,43.52,43.56,43.51,43.52,31500.0,38.3878,38.4231,38.379,38.3878,31500.0
2012-06-07 12:25:00,43.53,43.58,43.5,43.55,67800.0,38.3966,38.4407,38.3701,38.4143,67800.0
2012-06-07 12:30:00,43.54,43.61,43.54,43.6,30000.0,38.4054,38.4672,38.4054,38.4584,30000.0
2012-06-07 12:35:00,43.62,43.65,43.57,43.63,59700.0,38.476,38.5025,38.4319,38.4848,59700.0
2012-06-07 12:40:00,43.63,43.65,43.57,43.62,37200.0,38.4848,38.5025,38.4319,38.476,37200.0
2012-06-07 12:45:00,43.62,43.63,43.53,43.58,35100.0,38.476,38.4848,38.3966,38.4407,35100.0
2012-06-07 12:50:00,43.6,43.65,43.59,43.65,27000.0,38.4584,38.5025,38.4495,38.5025,27000.0
2012-06-07 12:55:00,43.64,43.65,43.58,43.59,18300.0,38.4936,38.5025,38.4407,38.4495,18300.0
2012-06-07 13:00:00,43.59,43.67,43.59,43.67,27600.0,38.4495,38.5201,38.4495,38.5201,27600.0
2012-06-07 13:05:00,43.65,43.66,43.59,43.62,26100.0,38.5025,38.5113,38.4495,38.476,26100.0
2012-06-07 13:10:00,43.62,43.72,43.62,43.65,62100.0,38.476,38.5642,38.476,38.5025,62100.0
2012-06-07 13:15:00,43.66,43.73,43.66,43.73,55800.0,38.5113,38.573,38.5113,38.573,55800.0
2012-06-07 13:20:00,43.73,43.81,43.73,43.79,63600.0,38.573,38.6436,38.573,38.626,63600.0
2012-06-07 13:25:00,43.81,43.81,43.78,43.78,29100.0,38.6436,38.6436,38.6171,38.6171,29100.0
2012-06-07 13:30:00,43.78,43.79,43.74,43.74,45900.0,38.6171,38.626,38.5818,38.5818,45900.0
2012-06-07 13:35:00,43.73,43.73,43.67,43.67,33900.0,38.573,38.573,38.5201,38.5201,33900.0
2012-06-07 13:40:00,43.7,43.72,43.68,43.69,83700.0,38.5466,38.5642,38.5289,38.5377,83700.0
2012-06-07 13:45:00,43.69,43.72,43.68,43.72,34500.0,38.5377,38.5642,38.5289,38.5642,34500.0
2012-06-07 13:50:00,43.71,43.71,43.65,43.66,28500.0,38.5554,38.5554,38.5025,38.5113,28500.0
2012-06-07 13:55:00,43.67,43.71,43.65,43.69,36900.0,38.5201,38.5554,38.5025,38.5377,36900.0
2012-06-07 14:00:00,43.69,43.72,43.69,43.7,17100.0,38.5377,38.5642,38.5377,38.5466,17100.0
2012-06-07 14:05:00,43.7,43.7,43.62,43.63,38700.0,38.5466,38.5466,38.476,38.4848,38700.0
2012-06-07 14:10:00,43.63,43.69,43.61,43.67,26100.0,38.4848,38.5377,38.4672,38.5201,26100.0
2012-06-07 14:15:00,43.68,43.73,43.68,43.72,19500.0,38.5289,38.573,38.5289,38.5642,19500.0
2012-06-07 14:20:00,43.7,43.75,43.69,43.72,53700.0,38.5466,38.5907,38.5377,38.5642,53700.0
2012-06-07 14:25:00,43.73,43.75,43.71,43.73,29400.0,38.573,38.5907,38.5554,38.573,29400.0
2012-06-07 14:30:00,43.73,43.73,43.69,43.7,35100.0,38.573,38.573,38.5377,38.5466,35100.0
2012-06-07 14:35:00,43.71,43.73,43.68,43.71,38400.0,38.5554,38.573,38.5289,38.5554,38400.0
2012-06-07 14:40:00,43.7,43.72,43.68,43.71,81600.0,38.5466,38.5642,38.5289,38.5554,81600.0
2012-06-07 14:45:00,43.7,43.74,43.69,43.74,36600.0,38.5466,38.5818,38.5377,38.5818,36600.0
2012-06-07 14:50:00,43.74,43.74,43.71,43.73,22200.0,38.5818,38.5818,38.5554,38.573,22200.0
2012-06-07 14:55:00,43.74,43.74,43.72,43.74,18600.0,38.5818,38.5818,38.5642,38.5818,18600.0
2012-06-07 15:00:00,43.74,43.74,43.7,43.71,35100.0,38.5818,38.5818,38.5466,38.5554,35100.0
2012-06-07 15:05:00,43.7,43.74,43.68,43.72,99600.0,38.5466,38.5818,38.5289,38.5642,99600.0
2012-06-07 15:10:00,43.72,43.74,43.71,43.74,56700.0,38.5642,38.5818,38.5554,38.5818,56700.0
2012-06-07 15:15:00,43.74,43.74,43.64,43.67,82800.0,38.5818,38.5818,38.4936,38.5201,82800.0
2012-06-07 15:20:00,43.68,43.71,43.65,43.68,82200.0,38.5289,38.5554,38.5025,38.5289,82200.0
2012-06-07 15:25:00,43.66,43.69,43.62,43.67,38100.0,38.5113,38.5377,38.476,38.5201,38100.0
2012-06-07 15:30:00,43.66,43.66,43.55,43.6,65400.0,38.5113,38.5113,38.4143,38.4584,65400.0
2012-06-07 15:35:00,43.6,43.61,43.46,43.48,67500.0,38.4584,38.4672,38.3349,38.3525,67500.0
2012-06-07 15:40:00,43.48,43.52,43.42,43.43,71100.0,38.3525,38.3878,38.2996,38.3084,71100.0
2012-06-07 15:45:00,43.45,43.5,43.34,43.35,104100.0,38.326,38.3701,38.229,38.2378,104100.0
2012-06-07 15:50:00,43.37,43.38,43.28,43.29,177900.0,38.2555,38.2643,38.1761,38.1849,177900.0
2012-06-07 15:55:00,43.29,43.41,43.27,43.37,276600.0,38.1849,38.2908,38.1673,38.2555,276600.0
2012-06-08 09:30:00,43.25,43.36,43.02,43.09,58500.0,38.1496,38.2467,37.9468,38.0085,58500.0
2012-06-08 09:35:00,43.11,43.28,43.11,43.22,23100.0,38.0261,38.1761,38.0261,38.1232,23100.0
2012-06-08 09:40:00,43.19,43.2,43.12,43.17,45000.0,38.0967,38.1055,38.035,38.0791,45000.0
2012-06-08 09:45:00,43.19,43.32,43.18,43.28,30900.0,38.0967,38.2114,38.0879,38.1761,30900.0
2012-06-08 09:50:00,43.29,43.33,43.22,43.33,51600.0,38.1849,38.2202,38.1232,38.2202,51600.0
2012-06-08 09:55:00,43.33,43.64,43.33,43.64,119700.0,38.2202,38.4936,38.2202,38.4936,119700.0
2012-06-08 10:00:00,43.64,43.73,43.54,43.68,105300.0,38.4936,38.573,38.4054,38.5289,105300.0
2012-06-08 10:05:00,43.69,43.74,43.59,43.62,38400.0,38.5377,38.5818,38.4495,38.476,38400.0
2012-06-08 10:10:00,43.62,43.64,43.54,43.56,69600.0,38.476,38.4936,38.4054,38.4231,69600.0
2012-06-08 10:15:00,43.55,43.59,43.53,43.55,31200.0,38.4143,38.4495,38.3966,38.4143,31200.0
2012-06-08 10:20:00,43.55,43.61,43.48,43.61,39000.0,38.4143,38.4672,38.3525,38.4672,39000.0
2012-06-08 10:25:00,43.61,43.76,43.58,43.73,23100.0,38.4672,38.5995,38.4407,38.573,23100.0
2012-06-08 10:30:00,43.74,43.82,43.72,43.82,24300.0,38.5818,38.6524,38.5642,38.6524,24300.0
2012-06-08 10:35:00,43.82,43.87,43.81,43.87,53400.0,38.6524,38.6965,38.6436,38.6965,53400.0
2012-06-08 10:40:00,43.87,43.92,43.85,43.9,48300.0,38.6965,38.7406,38.6789,38.723,48300.0
2012-06-08 10:45:00,43.93,44.0,43.93,43.98,28500.0,38.7494,38.8112,38.7494,38.7935,28500.0
2012-06-08 10:50:00,43.99,44.04,43.98,44.02,91800.0,38.8024,38.8465,38.7935,38.8288,91800.0
2012-06-08 10:55:00,44.04,44.15,44.03,44.11,47700.0,38.8465,38.9435,38.8376,38.9082,47700.0
2012-06-08 11:00:00,44.12,44.14,44.09,44.14,40800.0,38.917,38.9347,38.8906,38.9347,40800.0
2012-06-08 11:05:00,44.14,44.14,44.03,44.03,104100.0,38.9347,38.9347,38.8376,38.8376,104100.0
2012-06-08 11:10:00,44.03,44.05,43.97,44.0,89100.0,38.8376,38.8553,38.7847,38.8112,89100.0
2012-06-08 11:15:00,44.01,44.01,43.83,43.83,86700.0,38.82,38.82,38.6612,38.6612,86700.0
2012-06-08 11:20:00,43.85,43.91,43.82,43.85,114600.0,38.6789,38.7318,38.6524,38.6789,114600.0
2012-06-08 11:25:00,43.84,43.84,43.74,43.75,61200.0,38.6701,38.6701,38.5818,38.5907,61200.0
2012-06-08 11:30:00,43.76,43.8,43.7,43.7,72300.0,38.5995,38.6348,38.5466,38.5466,72300.0
2012-06-08 11:35:00,43.71,43.78,43.66,43.67,72900.0,38.5554,38.6171,38.5113,38.5201,72900.0
2012-06-08 11:40:00,43.68,43.79,43.68,43.75,24300.0,38.5289,38.626,38.5289,38.5907,24300.0
2012-06-08 11:45:00,43.75,43.82,43.75,43.77,17100.0,38.5907,38.6524,38.5907,38.6083,17100.0
2012-06-08 11:50:00,43.77,43.79,43.74,43.77,11100.0,38.6083,38.626,38.5818,38.6083,11100.0
2012-06-08 11:55:00,43.76,43.76,43.6,43.62,69000.0,38.5995,38.5995,38.4584,38.476,69000.0
2012-06-08 12:00:00,43.62,43.67,43.61,43.63,45000.0,38.476,38.5201,38.4672,38.4848,45000.0
2012-06-08 12:05:00,43.65,43.68,43.59,43.62,49800.0,38.5025,38.5289,38.4495,38.476,49800.0
2012-06-08 12:10:00,43.62,43.63,43.6,43.62,15000.0,38.476,38.4848,38.4584,38.476,15000.0
2012-06-08 12:15:00,43.61,43.62,43.56,43.56,24000.0,38.4672,38.476,38.4231,38.4231,24000.0
2012-06-08 12:20:00,43.55,43.59,43.52,43.54,22200.0,38.4143,38.4495,38.3878,38.4054,22200.0
2012-06-08 12:25:00,43.53,43.56,43.52,43.54,15900.0,38.3966,38.4231,38.3878,38.4054,15900.0
2012-06-08 12:30:00,43.54,43.71,43.54,43.69,71100.0,38.4054,38.5554,38.4054,38.5377,71100.0
2012-06-08 12:35:00,43.69,43.78,43.68,43.77,44700.0,38.5377,38.6171,38.5289,38.6083,44700.0
2012-06-08 12:40:00,43.78,43.85,43.78,43.84,19800.0,38.6171,38.6789,38.6171,38.6701,19800.0
2012-06-08 12:45:00,43.84,43.84,43.8,43.81,26700.0,38.6701,38.6701,38.6348,38.6436,26700.0
2012-06-08 12:50:00,43.8,43.83,43.8,43.8,18900.0,38.6348,38.6612,38.6348,38.6348,18900.0
2012-06-08 12:55:00,43.82,43.82,43.8,43.81,6900.0,38.6524,38.6524,38.6348,38.6436,6900.0
2012-06-08 13:00:00,43.82,43.85,43.8,43.82,21000.0,38.6524,38.6789,38.6348,38.6524,21000.0
2012-06-08 13:05:00,43.81,43.89,43.81,43.89,15600.0,38.6436,38.7142,38.6436,38.7142,15600.0
2012-06-08 13:10:00,43.89,43.92,43.86,43.86,41700.0,38.7142,38.7406,38.6877,38.6877,41700.0
2012-06-08 13:15:00,43.88,43.89,43.83,43.84,14700.0,38.7053,38.7142,38.6612,38.6701,14700.0
2012-06-08 13:20:00,43.85,43.87,43.84,43.84,15000.0,38.6789,38.6965,38.6701,38.6701,15000.0
2012-06-08 13:25:00,43.84,43.85,43.75,43.78,34800.0,38.6701,38.6789,38.5907,38.6171,34800.0
2012-06-08 13:30:00,43.79,43.83,43.76,43.83,18600.0,38.626,38.6612,38.5995,38.6612,18600.0
2012-06-08 13:35:00,43.81,43.86,43.78,43.82,28500.0,38.6436,38.6877,38.6171,38.6524,28500.0
2012-06-08 13:40:00,43.8,43.81,43.76,43.8,13200.0,38.6348,38.6436,38.5995,38.6348,13200.0
2012-06-08 13:45:00,43.81,43.82,43.8,43.8,18900.0,38.6436,38.6524,38.6348,38.6348,18900.0
2012-06-08 13:50:00,43.81,43.87,43.8,43.87,21600.0,38.6436,38.6965,38.6348,38.6965,21600.0
2012-06-08 13:55:00,43.87,43.89,43.8,43.81,23400.0,38.6965,38.7142,38.6348,38.6436,23400.0
2012-06-08 14:00:00,43.81,43.83,43.77,43.8,45900.0,38.6436,38.6612,38.6083,38.6348,45900.0
2012-06-08 14:05:00,43.82,43.9,43.79,43.83,96600.0,38.6524,38.723,38.626,38.6612,96600.0
2012-06-08 14:10:00,43.82,43.86,43.81,43.86,8100.0,38.6524,38.6877,38.6436,38.6877,8100.0
2012-06-08 14:15:00,43.86,43.88,43.77,43.78,35700.0,38.6877,38.7053,38.6083,38.6171,35700.0
2012-06-08 14:20:00,43.78,43.87,43.78,43.87,36600.0,38.6171,38.6965,38.6171,38.6965,36600.0
2012-06-08 14:25:00,43.87,43.89,43.84,43.86,12900.0,38.6965,38.7142,38.6701,38.6877,12900.0
2012-06-08 14:30:00,43.87,44.01,43.87,44.0,294900.0,38.6965,38.82,38.6965,38.8112,294900.0
2012-06-08 14:35:00,44.0,44.0,43.86,43.86,227400.0,38.8112,38.8112,38.6877,38.6877,227400.0
2012-06-08 14:40:00,43.87,43.92,43.87,43.9,104700.0,38.6965,38.7406,38.6965,38.723,104700.0
2012-06-08 14:45:00,43.89,43.9,43.85,43.85,37500.0,38.7142,38.723,38.6789,38.6789,37500.0
2012-06-08 14:50:00,43.86,43.89,43.85,43.86,12900.0,38.6877,38.7142,38.6789,38.6877,12900.0
2012-06-08 14:55:00,43.88,43.88,43.85,43.85,30300.0,38.7053,38.7053,38.6789,38.6789,30300.0
2012-06-08 15:00:00,43.84,43.88,43.84,43.87,29100.0,38.6701,38.7053,38.6701,38.6965,29100.0
2012-06-08 15:05:00,43.87,43.96,43.87,43.94,97800.0,38.6965,38.7759,38.6965,38.7583,97800.0
2012-06-08 15:10:00,43.95,43.96,43.9,43.91,81900.0,38.7671,38.7759,38.723,38.7318,81900.0
2012-06-08 15:15:00,43.92,43.94,43.89,43.91,47700.0,38.7406,38.7583,38.7142,38.7318,47700.0
2012-06-08 15:20:00,43.91,43.92,43.87,43.88,33300.0,38.7318,38.7406,38.6965,38.7053,33300.0
2012-06-08 15:25:00,43.88,43.92,43.86,43.88,121500.0,38.7053,38.7406,38.6877,38.7053,121500.0
2012-06-08 15:30:00,43.89,43.89,43.79,43.8,71100.0,38.7142,38.7142,38.626,38.6348,71100.0
2012-06-08 15:35:00,43.81,43.81,43.77,43.77,39000.0,38.6436,38.6436,38.6083,38.6083,39000.0
2012-06-08 15:40:00,43.78,43.85,43.77,43.77,67200.0,38.6171,38.6789,38.6083,38.6083,67200.0
2012-06-08 15:45:00,43.77,43.85,43.77,43.82,92100.0,38.6083,38.6789,38.6083,38.6524,92100.0
2012-06-08 15:50:00,43.82,43.82,43.77,43.78,99600.0,38.6524,38.6524,38.6083,38.6171,99600.0
2012-06-08 15:55:00,43.78,43.81,43.76,43.8,200700.0,38.6171,38.6436,38.5995,38.6348,200700.0
2012-06-11 09:30:00,44.14,44.17,44.03,44.03,60000.0,38.9347,38.9611,38.8376,38.8376,60000.0
2012-06-11 09:35:00,44.04,44.04,43.78,43.8,65400.0,38.8465,38.8465,38.6171,38.6348,65400.0
2012-06-11 09:40:00,43.78,43.88,43.78,43.81,25800.0,38.6171,38.7053,38.6171,38.6436,25800.0
2012-06-11 09:45:00,43.78,43.89,43.7,43.89,38100.0,38.6171,38.7142,38.5466,38.7142,38100.0
2012-06-11 09:50:00,43.88,43.96,43.87,43.95,8400.0,38.7053,38.7759,38.6965,38.7671,8400.0
2012-06-11 09:55:00,43.93,43.93,43.78,43.82,18900.0,38.7494,38.7494,38.6171,38.6524,18900.0
2012-06-11 10:00:00,43.8,43.89,43.75,43.87,39000.0,38.6348,38.7142,38.5907,38.6965,39000.0
2012-06-11 10:05:00,43.89,43.89,43.75,43.75,10800.0,38.7142,38.7142,38.5907,38.5907,10800.0
2012-06-11 10:10:00,43.78,43.9,43.75,43.9,31200.0,38.6171,38.723,38.5907,38.723,31200.0
2012-06-11 10:15:00,43.9,43.95,43.82,43.83,37200.0,38.723,38.7671,38.6524,38.6612,37200.0
2012-06-11 10:20:00,43.82,43.85,43.75,43.77,41400.0,38.6524,38.6789,38.5907,38.6083,41400.0
2012-06-11 10:25:00,43.78,43.82,43.75,43.81,42000.0,38.6171,38.6524,38.5907,38.6436,42000.0
2012-06-11 10:30:00,43.81,43.87,43.73,43.84,36300.0,38.6436,38.6965,38.573,38.6701,36300.0
2012-06-11 10:35:00,43.86,43.92,43.85,43.9,31800.0,38.6877,38.7406,38.6789,38.723,31800.0
2012-06-11 10:40:00,43.9,43.9,43.77,43.77,21900.0,38.723,38.723,38.6083,38.6083,21900.0
2012-06-11 10:45:00,43.8,43.82,43.76,43.8,42900.0,38.6348,38.6524,38.5995,38.6348,42900.0
2012-06-11 10:50:00,43.79,43.81,43.63,43.69,47700.0,38.626,38.6436,38.4848,38.5377,47700.0
2012-06-11 10:55:00,43.66,43.68,43.62,43.63,27900.0,38.5113,38.5289,38.476,38.4848,27900.0
2012-06-11 11:00:00,43.62,43.66,43.57,43.65,45300.0,38.476,38.5113,38.4319,38.5025,45300.0
2012-06-11 11:05:00,43.66,43.7,43.65,43.7,24000.0,38.5113,38.5466,38.5025,38.5466,24000.0
2012-06-11 11:10:00,43.68,43.74,43.67,43.69,42000.0,38.5289,38.5818,38.5201,38.5377,42000.0
2012-06-11 11:15:00,43.69,43.75,43.67,43.67,36000.0,38.5377,38.5907,38.5201,38.5201,36000.0
2012-06-11 11:20:00,43.68,43.71,43.63,43.67,34200.0,38.5289,38.5554,38.4848,38.5201,34200.0
2012-06-11 11:25:00,43.68,43.69,43.66,43.67,16200.0,38.5289,38.5377,38.5113,38.5201,16200.0
2012-06-11 11:30:00,43.67,43.74,43.66,43.74,10200.0,38.5201,38.5818,38.5113,38.5818,10200.0
2012-06-11 11:35:00,43.74,43.82,43.74,43.81,17400.0,38.5818,38.6524,38.5818,38.6436,17400.0
2012-06-11 11:40:00,43.82,43.82,43.79,43.81,20100.0,38.6524,38.6524,38.626,38.6436,20100.0
2012-06-11 11:45:00,43.81,43.87,43.81,43.87,48900.0,38.6436,38.6965,38.6436,38.6965,48900.0
2012-06-11 11:50:00,43.88,43.88,43.73,43.78,25800.0,38.7053,38.7053,38.573,38.6171,25800.0
2012-06-11 11:55:00,43.78,43.9,43.75,43.89,32100.0,38.6171,38.723,38.5907,38.7142,32100.0
2012-06-11 12:00:00,43.88,43.88,43.81,43.84,15000.0,38.7053,38.7053,38.6436,38.6701,15000.0
2012-06-11 12:05:00,43.83,43.87,43.78,43.83,29400.0,38.6612,38.6965,38.6171,38.6612,29400.0
2012-06-11 12:10:00,43.83,43.85,43.77,43.79,11400.0,38.6612,38.6789,38.6083,38.626,11400.0
2012-06-11 12:15:00,43.8,43.8,43.78,43.79,19500.0,38.6348,38.6348,38.6171,38.626,19500.0
2012-06-11 12:20:00,43.8,43.8,43.77,43.78,23700.0,38.6348,38.6348,38.6083,38.6171,23700.0
2012-06-11 12:25:00,43.78,43.79,43.77,43.79,18900.0,38.6171,38.626,38.6083,38.626,18900.0
2012-06-11 12:30:00,43.79,43.8,43.74,43.77,25800.0,38.626,38.6348,38.5818,38.6083,25800.0
2012-06-11 12:35:00,43.77,43.79,43.76,43.78,14700.0,38.6083,38.626,38.5995,38.6171,14700.0
2012-06-11 12:40:00,43.77,43.79,43.77,43.79,17700.0,38.6083,38.626,38.6083,38.626,17700.0
2012-06-11 12:45:00,43.79,43.85,43.77,43.85,84000.0,38.626,38.6789,38.6083,38.6789,84000.0
2012-06-11 12:50:00,43.85,43.89,43.84,43.85,22200.0,38.6789,38.7142,38.6701,38.6789,22200.0
2012-06-11 12:55:00,43.85,43.85,43.82,43.84,17700.0,38.6789,38.6789,38.6524,38.6701,17700.0
2012-06-11 13:00:00,43.83,43.85,43.81,43.83,6300.0,38.6612,38.6789,38.6436,38.6612,6300.0
2012-06-11 13:05:00,43.83,43.85,43.83,43.85,6300.0,38.6612,38.6789,38.6612,38.6789,6300.0
2012-06-11 13:10:00,43.84,43.89,43.83,43.89,10800.0,38.6701,38.7142,38.6612,38.7142,10800.0
2012-06-11 13:15:00,43.89,43.92,43.89,43.89,18000.0,38.7142,38.7406,38.7142,38.7142,18000.0
2012-06-11 13:20:00,43.88,43.88,43.83,43.83,9000.0,38.7053,38.7053,38.6612,38.6612,9000.0
2012-06-11 13:25:00,43.83,43.83,43.79,43.8,11100.0,38.6612,38.6612,38.626,38.6348,11100.0
2012-06-11 13:30:00,43.79,43.8,43.75,43.79,28500.0,38.626,38.6348,38.5907,38.626,28500.0
2012-06-11 13:35:00,43.79,43.85,43.79,43.8,17700.0,38.626,38.6789,38.626,38.6348,17700.0
2012-06-11 13:40:00,43.8,43.8,43.75,43.75,15300.0,38.6348,38.6348,38.5907,38.5907,15300.0
2012-06-11 13:45:00,43.77,43.78,43.76,43.76,6600.0,38.6083,38.6171,38.5995,38.5995,6600.0
2012-06-11 13:50:00,43.76,43.8,43.76,43.8,17400.0,38.5995,38.6348,38.5995,38.6348,17400.0
2012-06-11 13:55:00,43.8,43.8,43.76,43.76,7800.0,38.6348,38.6348,38.5995,38.5995,7800.0
2012-06-11 14:00:00,43.74,43.75,43.66,43.67,34500.0,38.5818,38.5907,38.5113,38.5201,34500.0
2012-06-11 14:05:00,43.67,43.67,43.61,43.61,32400.0,38.5201,38.5201,38.4672,38.4672,32400.0
2012-06-11 14:10:00,43.6,43.65,43.57,43.62,15600.0,38.4584,38.5025,38.4319,38.476,15600.0
2012-06-11 14:15:00,43.61,43.63,43.57,43.58,14100.0,38.4672,38.4848,38.4319,38.4407,14100.0
2012-06-11 14:20:00,43.58,43.62,43.56,43.62,9900.0,38.4407,38.476,38.4231,38.476,9900.0
2012-06-11 14:25:00,43.62,43.64,43.56,43.57,22800.0,38.476,38.4936,38.4231,38.4319,22800.0
2012-06-11 14:30:00,43.57,43.62,43.54,43.61,33900.0,38.4319,38.476,38.4054,38.4672,33900.0
2012-06-11 14:35:00,43.61,43.61,43.55,43.56,20700.0,38.4672,38.4672,38.4143,38.4231,20700.0
2012-06-11 14:40:00,43.56,43.59,43.56,43.57,26100.0,38.4231,38.4495,38.4231,38.4319,26100.0
2012-06-11 14:45:00,43.57,43.57,43.53,43.57,24000.0,38.4319,38.4319,38.3966,38.4319,24000.0
2012-06-11 14:50:00,43.57,43.61,43.55,43.56,31500.0,38.4319,38.4672,38.4143,38.4231,31500.0
2012-06-11 14:55:00,43.56,43.64,43.56,43.61,32700.0,38.4231,38.4936,38.4231,38.4672,32700.0
2012-06-11 15:00:00,43.6,43.61,43.56,43.58,34200.0,38.4584,38.4672,38.4231,38.4407,34200.0
2012-06-11 15:05:00,43.58,43.6,43.51,43.52,41400.0,38.4407,38.4584,38.379,38.3878,41400.0
2012-06-11 15:10:00,43.52,43.56,43.52,43.55,52500.0,38.3878,38.4231,38.3878,38.4143,52500.0
2012-06-11 15:15:00,43.54,43.55,43.46,43.48,66300.0,38.4054,38.4143,38.3349,38.3525,66300.0
2012-06-11 15:20:00,43.47,43.5,43.46,43.5,30900.0,38.3437,38.3701,38.3349,38.3701,30900.0
2012-06-11 15:25:00,43.5,43.51,43.45,43.51,54600.0,38.3701,38.379,38.326,38.379,54600.0
2012-06-11 15:30:00,43.51,43.56,43.51,43.54,51900.0,38.379,38.4231,38.379,38.4054,51900.0
2012-06-11 15:35:00,43.53,43.57,43.52,43.57,74400.0,38.3966,38.4319,38.3878,38.4319,74400.0
2012-06-11 15:40:00,43.58,43.63,43.57,43.62,55200.0,38.4407,38.4848,38.4319,38.476,55200.0
2012-06-11 15:45:00,43.6,43.62,43.51,43.52,82200.0,38.4584,38.476,38.379,38.3878,82200.0
2012-06-11 15:50:00,43.52,43.52,43.42,43.43,124800.0,38.3878,38.3878,38.2996,38.3084,124800.0
2012-06-11 15:55:00,43.42,43.43,43.36,43.4,172800.0,38.2996,38.3084,38.2467,38.2819,172800.0
2012-06-12 09:30:00,43.56,43.87,43.56,43.8,89700.0,38.4231,38.6965,38.4231,38.6348,89700.0
2012-06-12 09:35:00,43.85,43.97,43.78,43.8,57000.0,38.6789,38.7847,38.6171,38.6348,57000.0
2012-06-12 09:40:00,43.79,43.83,43.61,43.73,48000.0,38.626,38.6612,38.4672,38.573,48000.0
2012-06-12 09:45:00,43.71,43.81,43.66,43.67,26400.0,38.5554,38.6436,38.5113,38.5201,26400.0
2012-06-12 09:50:00,43.64,43.71,43.64,43.67,44700.0,38.4936,38.5554,38.4936,38.5201,44700.0
2012-06-12 09:55:00,43.68,43.74,43.66,43.67,54600.0,38.5289,38.5818,38.5113,38.5201,54600.0
2012-06-12 10:00:00,43.66,43.8,43.66,43.69,57900.0,38.5113,38.6348,38.5113,38.5377,57900.0
2012-06-12 10:05:00,43.67,43.69,43.56,43.58,88500.0,38.5201,38.5377,38.4231,38.4407,88500.0
2012-06-12 10:10:00,43.59,43.66,43.54,43.63,55800.0,38.4495,38.5113,38.4054,38.4848,55800.0
2012-06-12 10:15:00,43.62,43.63,43.54,43.55,17700.0,38.476,38.4848,38.4054,38.4143,17700.0
2012-06-12 10:20:00,43.55,43.55,43.49,43.52,19200.0,38.4143,38.4143,38.3613,38.3878,19200.0
2012-06-12 10:25:00,43.52,43.55,43.47,43.5,31200.0,38.3878,38.4143,38.3437,38.3701,31200.0
2012-06-12 10:30:00,43.48,43.51,43.47,43.48,36900.0,38.3525,38.379,38.3437,38.3525,36900.0
2012-06-12 10:35:00,43.49,43.56,43.47,43.47,29400.0,38.3613,38.4231,38.3437,38.3437,29400.0
2012-06-12 10:40:00,43.48,43.61,43.48,43.6,32400.0,38.3525,38.4672,38.3525,38.4584,32400.0
2012-06-12 10:45:00,43.61,43.8,43.59,43.76,26700.0,38.4672,38.6348,38.4495,38.5995,26700.0
2012-06-12 10:50:00,43.76,43.79,43.73,43.78,29700.0,38.5995,38.626,38.573,38.6171,29700.0
2012-06-12 10:55:00,43.79,43.83,43.68,43.72,30000.0,38.626,38.6612,38.5289,38.5642,30000.0
2012-06-12 11:00:00,43.71,43.85,43.7,43.83,22500.0,38.5554,38.6789,38.5466,38.6612,22500.0
2012-06-12 11:05:00,43.84,43.88,43.84,43.86,21900.0,38.6701,38.7053,38.6701,38.6877,21900.0
2012-06-12 11:10:00,43.87,44.04,43.87,44.0,45000.0,38.6965,38.8465,38.6965,38.8112,45000.0
2012-06-12 11:15:00,44.02,44.02,43.95,43.97,22500.0,38.8288,38.8288,38.7671,38.7847,22500.0
2012-06-12 11:20:00,43.98,44.09,43.97,44.04,20700.0,38.7935,38.8906,38.7847,38.8465,20700.0
2012-06-12 11:25:00,44.08,44.1,44.0,44.03,37800.0,38.8818,38.8994,38.8112,38.8376,37800.0
2012-06-12 11:30:00,44.03,44.07,44.02,44.05,9600.0,38.8376,38.8729,38.8288,38.8553,9600.0
2012-06-12 11:35:00,44.05,44.06,44.03,44.05,9900.0,38.8553,38.8641,38.8376,38.8553,9900.0
2012-06-12 11:40:00,44.07,44.28,44.04,44.26,138600.0,38.8729,39.0582,38.8465,39.0405,138600.0
2012-06-12 11:45:00,44.26,44.35,44.22,44.26,116400.0,39.0405,39.1199,39.0052,39.0405,116400.0
2012-06-12 11:50:00,44.25,44.26,44.21,44.23,26100.0,39.0317,39.0405,38.9964,39.0141,26100.0
2012-06-12 11:55:00,44.24,44.3,44.21,44.25,84600.0,39.0229,39.0758,38.9964,39.0317,84600.0
2012-06-12 12:00:00,44.25,44.28,44.24,44.25,18000.0,39.0317,39.0582,39.0229,39.0317,18000.0
2012-06-12 12:05:00,44.25,44.25,44.17,44.18,24000.0,39.0317,39.0317,38.9611,38.97,24000.0
2012-06-12 12:10:00,44.16,44.19,44.12,44.19,38400.0,38.9523,38.9788,38.917,38.9788,38400.0
2012-06-12 12:15:00,44.18,44.23,44.17,44.21,19200.0,38.97,39.0141,38.9611,38.9964,19200.0
2012-06-12 12:20:00,44.22,44.25,44.14,44.18,54900.0,39.0052,39.0317,38.9347,38.97,54900.0
2012-06-12 12:25:00,44.21,44.23,44.18,44.2,31500.0,38.9964,39.0141,38.97,38.9876,31500.0
2012-06-12 12:30:00,44.19,44.24,44.18,44.23,23100.0,38.9788,39.0229,38.97,39.0141,23100.0
2012-06-12 12:35:00,44.25,44.25,44.23,44.23,35400.0,39.0317,39.0317,39.0141,39.0141,35400.0
2012-06-12 12:40:00,44.23,44.25,44.2,44.21,22800.0,39.0141,39.0317,38.9876,38.9964,22800.0
2012-06-12 12:45:00,44.21,44.22,44.17,44.21,27300.0,38.9964,39.0052,38.9611,38.9964,27300.0
2012-06-12 12:50:00,44.2,44.23,44.19,44.22,17400.0,38.9876,39.0141,38.9788,39.0052,17400.0
2012-06-12 12:55:00,44.2,44.22,44.18,44.19,27000.0,38.9876,39.0052,38.97,38.9788,27000.0
2012-06-12 13:00:00,44.2,44.21,44.19,44.2,8400.0,38.9876,38.9964,38.9788,38.9876,8400.0
2012-06-12 13:05:00,44.19,44.21,44.18,44.2,18300.0,38.9788,38.9964,38.97,38.9876,18300.0
2012-06-12 13:10:00,44.21,44.41,44.21,44.35,117300.0,38.9964,39.1728,38.9964,39.1199,117300.0
2012-06-12 13:15:00,44.37,44.41,44.29,44.35,109800.0,39.1376,39.1728,39.067,39.1199,109800.0
2012-06-12 13:20:00,44.35,44.41,44.35,44.35,14400.0,39.1199,39.1728,39.1199,39.1199,14400.0
2012-06-12 13:25:00,44.34,44.36,44.32,44.33,41400.0,39.1111,39.1287,39.0934,39.1023,41400.0
2012-06-12 13:30:00,44.33,44.37,44.33,44.35,27300.0,39.1023,39.1376,39.1023,39.1199,27300.0
2012-06-12 13:35:00,44.35,44.41,44.34,44.36,27900.0,39.1199,39.1728,39.1111,39.1287,27900.0
2012-06-12 13:40:00,44.38,44.39,44.32,44.35,46200.0,39.1464,39.1552,39.0934,39.1199,46200.0
2012-06-12 13:45:00,44.34,44.37,44.31,44.34,30600.0,39.1111,39.1376,39.0846,39.1111,30600.0
2012-06-12 13:50:00,44.34,44.38,44.26,44.3,182700.0,39.1111,39.1464,39.0405,39.0758,182700.0
2012-06-12 13:55:00,44.32,44.33,44.26,44.27,28500.0,39.0934,39.1023,39.0405,39.0493,28500.0
2012-06-12 14:00:00,44.28,44.31,44.22,44.31,41400.0,39.0582,39.0846,39.0052,39.0846,41400.0
2012-06-12 14:05:00,44.3,44.31,44.28,44.28,24600.0,39.0758,39.0846,39.0582,39.0582,24600.0
2012-06-12 14:10:00,44.27,44.32,44.24,44.31,28500.0,39.0493,39.0934,39.0229,39.0846,28500.0
2012-06-12 14:15:00,44.32,44.35,44.28,44.33,101700.0,39.0934,39.1199,39.0582,39.1023,101700.0
2012-06-12 14:20:00,44.33,44.35,44.27,44.33,65400.0,39.1023,39.1199,39.0493,39.1023,65400.0
2012-06-12 14:25:00,44.34,44.36,44.3,44.32,56100.0,39.1111,39.1287,39.0758,39.0934,56100.0
2012-06-12 14:30:00,44.31,44.37,44.3,44.36,45900.0,39.0846,39.1376,39.0758,39.1287,45900.0
2012-06-12 14:35:00,44.35,44.37,44.32,44.32,48600.0,39.1199,39.1376,39.0934,39.0934,48600.0
2012-06-12 14:40:00,44.32,44.34,44.3,44.32,22500.0,39.0934,39.1111,39.0758,39.0934,22500.0
2012-06-12 14:45:00,44.31,44.34,44.3,44.33,76800.0,39.0846,39.1111,39.0758,39.1023,76800.0
2012-06-12 14:50:00,44.32,44.34,44.24,44.3,37500.0,39.0934,39.1111,39.0229,39.0758,37500.0
2012-06-12 14:55:00,44.3,44.34,44.28,44.33,33300.0,39.0758,39.1111,39.0582,39.1023,33300.0
2012-06-12 15:00:00,44.32,44.32,44.27,44.29,72600.0,39.0934,39.0934,39.0493,39.067,72600.0
2012-06-12 15:05:00,44.3,44.32,44.28,44.29,39300.0,39.0758,39.0934,39.0582,39.067,39300.0
2012-06-12 15:10:00,44.29,44.3,44.25,44.29,44100.0,39.067,39.0758,39.0317,39.067,44100.0
2012-06-12 15:15:00,44.28,44.32,44.25,44.27,33000.0,39.0582,39.0934,39.0317,39.0493,33000.0
2012-06-12 15:20:00,44.27,44.33,44.24,44.32,40200.0,39.0493,39.1023,39.0229,39.0934,40200.0
2012-06-12 15:25:00,44.31,44.37,44.29,44.36,53400.0,39.0846,39.1376,39.067,39.1287,53400.0
2012-06-12 15:30:00,44.36,44.36,44.26,44.26,70200.0,39.1287,39.1287,39.0405,39.0405,70200.0
2012-06-12 15:35:00,44.26,44.33,44.24,44.33,47100.0,39.0405,39.1023,39.0229,39.1023,47100.0
2012-06-12 15:40:00,44.32,44.36,44.31,44.33,233100.0,39.0934,39.1287,39.0846,39.1023,233100.0
2012-06-12 15:45:00,44.33,44.35,44.32,44.32,111900.0,39.1023,39.1199,39.0934,39.0934,111900.0
2012-06-12 15:50:00,44.32,44.34,44.32,44.33,216000.0,39.0934,39.1111,39.0934,39.1023,216000.0
2012-06-12 15:55:00,44.33,44.35,44.32,44.33,283800.0,39.1023,39.1199,39.0934,39.1023,283800.0
2012-06-13 09:30:00,43.7,43.83,43.58,43.73,175200.0,38.5466,38.6612,38.4407,38.573,175200.0
2012-06-13 09:35:00,43.73,43.83,43.58,43.58,150000.0,38.573,38.6612,38.4407,38.4407,150000.0
2012-06-13 09:40:00,43.59,43.77,43.56,43.73,159000.0,38.4495,38.6083,38.4231,38.573,159000.0
2012-06-13 09:45:00,43.72,43.74,43.49,43.64,123000.0,38.5642,38.5818,38.3613,38.4936,123000.0
2012-06-13 09:50:00,43.64,43.7,43.58,43.59,93600.0,38.4936,38.5466,38.4407,38.4495,93600.0
2012-06-13 09:55:00,43.58,43.65,43.46,43.46,107400.0,38.4407,38.5025,38.3349,38.3349,107400.0
2012-06-13 10:00:00,43.47,43.52,43.36,43.37,175200.0,38.3437,38.3878,38.2467,38.2555,175200.0
2012-06-13 10:05:00,43.4,43.56,43.33,43.53,94800.0,38.2819,38.4231,38.2202,38.3966,94800.0
2012-06-13 10:10:00,43.56,43.71,43.55,43.66,67800.0,38.4231,38.5554,38.4143,38.5113,67800.0
2012-06-13 10:15:00,43.66,43.67,43.53,43.57,167700.0,38.5113,38.5201,38.3966,38.4319,167700.0
2012-06-13 10:20:00,43.55,43.62,43.55,43.62,50100.0,38.4143,38.476,38.4143,38.476,50100.0
2012-06-13 10:25:00,43.62,43.67,43.61,43.67,78600.0,38.476,38.5201,38.4672,38.5201,78600.0
2012-06-13 10:30:00,43.67,43.67,43.54,43.57,116700.0,38.5201,38.5201,38.4054,38.4319,116700.0
2012-06-13 10:35:00,43.58,43.65,43.58,43.59,66300.0,38.4407,38.5025,38.4407,38.4495,66300.0
2012-06-13 10:40:00,43.58,43.67,43.58,43.66,65400.0,38.4407,38.5201,38.4407,38.5113,65400.0
2012-06-13 10:45:00,43.66,43.67,43.61,43.62,82800.0,38.5113,38.5201,38.4672,38.476,82800.0
2012-06-13 10:50:00,43.62,43.64,43.56,43.62,59400.0,38.476,38.4936,38.4231,38.476,59400.0
2012-06-13 10:55:00,43.62,43.67,43.61,43.66,53400.0,38.476,38.5201,38.4672,38.5113,53400.0
2012-06-13 11:00:00,43.66,43.71,43.6,43.6,62700.0,38.5113,38.5554,38.4584,38.4584,62700.0
2012-06-13 11:05:00,43.62,43.67,43.62,43.64,30900.0,38.476,38.5201,38.476,38.4936,30900.0
2012-06-13 11:10:00,43.65,43.76,43.65,43.76,79800.0,38.5025,38.5995,38.5025,38.5995,79800.0
2012-06-13 11:15:00,43.76,43.77,43.69,43.71,30300.0,38.5995,38.6083,38.5377,38.5554,30300.0
2012-06-13 11:20:00,43.69,43.74,43.62,43.73,60600.0,38.5377,38.5818,38.476,38.573,60600.0
2012-06-13 11:25:00,43.74,43.77,43.72,43.73,21300.0,38.5818,38.6083,38.5642,38.573,21300.0
2012-06-13 11:30:00,43.73,43.8,43.72,43.8,30300.0,38.573,38.6348,38.5642,38.6348,30300.0
2012-06-13 11:35:00,43.81,43.83,43.73,43.73,35700.0,38.6436,38.6612,38.573,38.573,35700.0
2012-06-13 11:40:00,43.73,43.76,43.72,43.74,23100.0,38.573,38.5995,38.5642,38.5818,23100.0
2012-06-13 11:45:00,43.73,43.73,43.69,43.7,12900.0,38.573,38.573,38.5377,38.5466,12900.0
2012-06-13 11:50:00,43.7,43.72,43.67,43.69,29100.0,38.5466,38.5642,38.5201,38.5377,29100.0
2012-06-13 11:55:00,43.69,43.7,43.67,43.68,30900.0,38.5377,38.5466,38.5201,38.5289,30900.0
2012-06-13 12:00:00,43.7,43.71,43.68,43.71,23400.0,38.5466,38.5554,38.5289,38.5554,23400.0
2012-06-13 12:05:00,43.7,43.7,43.62,43.64,70200.0,38.5466,38.5466,38.476,38.4936,70200.0
2012-06-13 12:10:00,43.65,43.71,43.63,43.7,50400.0,38.5025,38.5554,38.4848,38.5466,50400.0
2012-06-13 12:15:00,43.7,43.72,43.68,43.69,39900.0,38.5466,38.5642,38.5289,38.5377,39900.0
2012-06-13 12:20:00,43.69,43.71,43.68,43.7,23400.0,38.5377,38.5554,38.5289,38.5466,23400.0
2012-06-13 12:25:00,43.71,43.71,43.68,43.68,12300.0,38.5554,38.5554,38.5289,38.5289,12300.0
2012-06-13 12:30:00,43.68,43.71,43.67,43.68,92700.0,38.5289,38.5554,38.5201,38.5289,92700.0
2012-06-13 12:35:00,43.68,43.68,43.66,43.68,39300.0,38.5289,38.5289,38.5113,38.5289,39300.0
2012-06-13 12:40:00,43.68,43.69,43.67,43.68,68100.0,38.5289,38.5377,38.5201,38.5289,68100.0
2012-06-13 12:45:00,43.68,43.72,43.64,43.65,47700.0,38.5289,38.5642,38.4936,38.5025,47700.0
2012-06-13 12:50:00,43.67,43.67,43.57,43.59,103800.0,38.5201,38.5201,38.4319,38.4495,103800.0
2012-06-13 12:55:00,43.59,43.61,43.56,43.6,63000.0,38.4495,38.4672,38.4231,38.4584,63000.0
2012-06-13 13:00:00,43.6,43.65,43.56,43.6,51900.0,38.4584,38.5025,38.4231,38.4584,51900.0
2012-06-13 13:05:00,43.61,43.64,43.58,43.59,131700.0,38.4672,38.4936,38.4407,38.4495,131700.0
2012-06-13 13:10:00,43.59,43.66,43.58,43.65,40200.0,38.4495,38.5113,38.4407,38.5025,40200.0
2012-06-13 13:15:00,43.65,43.66,43.6,43.66,13200.0,38.5025,38.5113,38.4584,38.5113,13200.0
2012-06-13 13:20:00,43.67,43.68,43.66,43.66,14400.0,38.5201,38.5289,38.5113,38.5113,14400.0
2012-06-13 13:25:00,43.67,43.7,43.65,43.66,39300.0,38.5201,38.5466,38.5025,38.5113,39300.0
2012-06-13 13:30:00,43.66,43.68,43.64,43.67,33000.0,38.5113,38.5289,38.4936,38.5201,33000.0
2012-06-13 13:35:00,43.67,43.7,43.66,43.7,29100.0,38.5201,38.5466,38.5113,38.5466,29100.0
2012-06-13 13:40:00,43.68,43.7,43.66,43.66,16500.0,38.5289,38.5466,38.5113,38.5113,16500.0
2012-06-13 13:45:00,43.66,43.67,43.61,43.63,17400.0,38.5113,38.5201,38.4672,38.4848,17400.0
2012-06-13 13:50:00,43.63,43.68,43.63,43.68,15000.0,38.4848,38.5289,38.4848,38.5289,15000.0
2012-06-13 13:55:00,43.69,43.69,43.58,43.6,24900.0,38.5377,38.5377,38.4407,38.4584,24900.0
2012-06-13 14:00:00,43.61,43.65,43.6,43.63,27900.0,38.4672,38.5025,38.4584,38.4848,27900.0
2012-06-13 14:05:00,43.63,43.68,43.63,43.67,19500.0,38.4848,38.5289,38.4848,38.5201,19500.0
2012-06-13 14:10:00,43.68,43.68,43.63,43.66,19500.0,38.5289,38.5289,38.4848,38.5113,19500.0
2012-06-13 14:15:00,43.65,43.72,43.65,43.7,24300.0,38.5025,38.5642,38.5025,38.5466,24300.0
2012-06-13 14:20:00,43.7,43.71,43.69,43.71,29400.0,38.5466,38.5554,38.5377,38.5554,29400.0
2012-06-13 14:25:00,43.71,43.71,43.69,43.69,21000.0,38.5554,38.5554,38.5377,38.5377,21000.0
2012-06-13 14:30:00,43.69,43.7,43.66,43.68,38700.0,38.5377,38.5466,38.5113,38.5289,38700.0
2012-06-13 14:35:00,43.67,43.7,43.66,43.68,42900.0,38.5201,38.5466,38.5113,38.5289,42900.0
2012-06-13 14:40:00,43.68,43.69,43.63,43.64,52200.0,38.5289,38.5377,38.4848,38.4936,52200.0
2012-06-13 14:45:00,43.62,43.68,43.61,43.68,20100.0,38.476,38.5289,38.4672,38.5289,20100.0
2012-06-13 14:50:00,43.67,43.68,43.64,43.64,52500.0,38.5201,38.5289,38.4936,38.4936,52500.0
2012-06-13 14:55:00,43.63,43.68,43.63,43.65,48900.0,38.4848,38.5289,38.4848,38.5025,48900.0
2012-06-13 15:00:00,43.65,43.67,43.56,43.56,46500.0,38.5025,38.5201,38.4231,38.4231,46500.0
2012-06-13 15:05:00,43.56,43.59,43.54,43.54,35700.0,38.4231,38.4495,38.4054,38.4054,35700.0
2012-06-13 15:10:00,43.54,43.54,43.44,43.46,81900.0,38.4054,38.4054,38.3172,38.3349,81900.0
2012-06-13 15:15:00,43.46,43.46,43.4,43.42,172500.0,38.3349,38.3349,38.2819,38.2996,172500.0
2012-06-13 15:20:00,43.43,43.44,43.38,43.4,92100.0,38.3084,38.3172,38.2643,38.2819,92100.0
2012-06-13 15:25:00,43.39,43.4,43.32,43.33,88800.0,38.2731,38.2819,38.2114,38.2202,88800.0
2012-06-13 15:30:00,43.33,43.34,43.31,43.32,207600.0,38.2202,38.229,38.2026,38.2114,207600.0
2012-06-13 15:35:00,43.33,43.44,43.33,43.42,42000.0,38.2202,38.3172,38.2202,38.2996,42000.0
2012-06-13 15:40:00,43.41,43.42,43.36,43.37,93000.0,38.2908,38.2996,38.2467,38.2555,93000.0
2012-06-13 15:45:00,43.36,43.4,43.27,43.28,111300.0,38.2467,38.2819,38.1673,38.1761,111300.0
2012-06-13 15:50:00,43.28,43.38,43.28,43.34,184800.0,38.1761,38.2643,38.1761,38.229,184800.0
2012-06-13 15:55:00,43.34,43.38,43.32,43.33,371100.0,38.229,38.2643,38.2114,38.2202,371100.0
2012-06-14 09:30:00,43.43,43.52,43.25,43.48,41100.0,38.3084,38.3878,38.1496,38.3525,41100.0
2012-06-14 09:35:00,43.49,43.56,43.47,43.47,52200.0,38.3613,38.4231,38.3437,38.3437,52200.0
2012-06-14 09:40:00,43.47,43.52,43.43,43.5,68100.0,38.3437,38.3878,38.3084,38.3701,68100.0
2012-06-14 09:45:00,43.5,43.6,43.5,43.57,128700.0,38.3701,38.4584,38.3701,38.4319,128700.0
2012-06-14 09:50:00,43.59,43.6,43.5,43.58,104400.0,38.4495,38.4584,38.3701,38.4407,104400.0
2012-06-14 09:55:00,43.59,43.6,43.54,43.59,116100.0,38.4495,38.4584,38.4054,38.4495,116100.0
2012-06-14 10:00:00,43.59,43.6,43.5,43.59,121500.0,38.4495,38.4584,38.3701,38.4495,121500.0
2012-06-14 10:05:00,43.59,43.61,43.56,43.6,123300.0,38.4495,38.4672,38.4231,38.4584,123300.0
2012-06-14 10:10:00,43.61,43.64,43.6,43.64,39300.0,38.4672,38.4936,38.4584,38.4936,39300.0
2012-06-14 10:15:00,43.63,43.64,43.61,43.62,58800.0,38.4848,38.4936,38.4672,38.476,58800.0
2012-06-14 10:20:00,43.62,43.64,43.6,43.63,49200.0,38.476,38.4936,38.4584,38.4848,49200.0
2012-06-14 10:25:00,43.63,43.65,43.62,43.64,54300.0,38.4848,38.5025,38.476,38.4936,54300.0
2012-06-14 10:30:00,43.64,43.64,43.53,43.53,46200.0,38.4936,38.4936,38.3966,38.3966,46200.0
2012-06-14 10:35:00,43.53,43.55,43.51,43.51,32400.0,38.3966,38.4143,38.379,38.379,32400.0
2012-06-14 10:40:00,43.53,43.56,43.49,43.49,34200.0,38.3966,38.4231,38.3613,38.3613,34200.0
2012-06-14 10:45:00,43.5,43.53,43.48,43.53,62400.0,38.3701,38.3966,38.3525,38.3966,62400.0
2012-06-14 10:50:00,43.52,43.53,43.49,43.49,45300.0,38.3878,38.3966,38.3613,38.3613,45300.0
2012-06-14 10:55:00,43.51,43.55,43.48,43.48,75300.0,38.379,38.4143,38.3525,38.3525,75300.0
2012-06-14 11:00:00,43.49,43.5,43.46,43.47,27900.0,38.3613,38.3701,38.3349,38.3437,27900.0
2012-06-14 11:05:00,43.47,43.49,43.46,43.47,25800.0,38.3437,38.3613,38.3349,38.3437,25800.0
2012-06-14 11:10:00,43.48,43.5,43.45,43.48,36000.0,38.3525,38.3701,38.326,38.3525,36000.0
2012-06-14 11:15:00,43.49,43.5,43.45,43.49,42300.0,38.3613,38.3701,38.326,38.3613,42300.0
2012-06-14 11:20:00,43.5,43.5,43.48,43.5,34500.0,38.3701,38.3701,38.3525,38.3701,34500.0
2012-06-14 11:25:00,43.5,43.51,43.48,43.51,46800.0,38.3701,38.379,38.3525,38.379,46800.0
2012-06-14 11:30:00,43.51,43.51,43.47,43.5,38700.0,38.379,38.379,38.3437,38.3701,38700.0
2012-06-14 11:35:00,43.49,43.53,43.49,43.53,27900.0,38.3613,38.3966,38.3613,38.3966,27900.0
2012-06-14 11:40:00,43.53,43.53,43.5,43.51,33000.0,38.3966,38.3966,38.3701,38.379,33000.0
2012-06-14 11:45:00,43.5,43.53,43.5,43.51,30000.0,38.3701,38.3966,38.3701,38.379,30000.0
2012-06-14 11:50:00,43.51,43.51,43.48,43.49,21000.0,38.379,38.379,38.3525,38.3613,21000.0
2012-06-14 11:55:00,43.49,43.49,43.44,43.45,18900.0,38.3613,38.3613,38.3172,38.326,18900.0
2012-06-14 12:00:00,43.45,43.46,43.42,43.45,22500.0,38.326,38.3349,38.2996,38.326,22500.0
2012-06-14 12:05:00,43.45,43.46,43.41,43.42,28500.0,38.326,38.3349,38.2908,38.2996,28500.0
2012-06-14 12:10:00,43.42,43.47,43.41,43.44,49800.0,38.2996,38.3437,38.2908,38.3172,49800.0
2012-06-14 12:15:00,43.44,43.46,43.43,43.46,39000.0,38.3172,38.3349,38.3084,38.3349,39000.0
2012-06-14 12:20:00,43.46,43.48,43.45,43.48,30300.0,38.3349,38.3525,38.326,38.3525,30300.0
2012-06-14 12:25:00,43.49,43.49,43.45,43.45,33600.0,38.3613,38.3613,38.326,38.326,33600.0
2012-06-14 12:30:00,43.46,43.48,43.46,43.48,20700.0,38.3349,38.3525,38.3349,38.3525,20700.0
2012-06-14 12:35:00,43.48,43.49,43.45,43.48,43800.0,38.3525,38.3613,38.326,38.3525,43800.0
2012-06-14 12:40:00,43.48,43.5,43.48,43.5,45900.0,38.3525,38.3701,38.3525,38.3701,45900.0
2012-06-14 12:45:00,43.5,43.5,43.49,43.49,84300.0,38.3701,38.3701,38.3613,38.3613,84300.0
2012-06-14 12:50:00,43.49,43.5,43.48,43.5,31800.0,38.3613,38.3701,38.3525,38.3701,31800.0
2012-06-14 12:55:00,43.5,43.51,43.49,43.5,24000.0,38.3701,38.379,38.3613,38.3701,24000.0
2012-06-14 13:00:00,43.49,43.5,43.49,43.5,24300.0,38.3613,38.3701,38.3613,38.3701,24300.0
2012-06-14 13:05:00,43.5,43.5,43.48,43.48,18900.0,38.3701,38.3701,38.3525,38.3525,18900.0
2012-06-14 13:10:00,43.49,43.52,43.44,43.46,59700.0,38.3613,38.3878,38.3172,38.3349,59700.0
2012-06-14 13:15:00,43.45,43.45,43.41,43.43,22800.0,38.326,38.326,38.2908,38.3084,22800.0
2012-06-14 13:20:00,43.43,43.43,43.39,43.39,48000.0,38.3084,38.3084,38.2731,38.2731,48000.0
2012-06-14 13:25:00,43.39,43.39,43.32,43.33,37200.0,38.2731,38.2731,38.2114,38.2202,37200.0
2012-06-14 13:30:00,43.33,43.33,43.29,43.3,48300.0,38.2202,38.2202,38.1849,38.1937,48300.0
2012-06-14 13:35:00,43.3,43.3,43.23,43.23,85200.0,38.1937,38.1937,38.132,38.132,85200.0
2012-06-14 13:40:00,43.24,43.25,43.18,43.18,51600.0,38.1408,38.1496,38.0879,38.0879,51600.0
2012-06-14 13:45:00,43.2,43.2,43.08,43.13,78600.0,38.1055,38.1055,37.9997,38.0438,78600.0
2012-06-14 13:50:00,43.13,43.17,43.12,43.14,56100.0,38.0438,38.0791,38.035,38.0526,56100.0
2012-06-14 13:55:00,43.15,43.17,43.14,43.15,64200.0,38.0614,38.0791,38.0526,38.0614,64200.0
2012-06-14 14:00:00,43.15,43.16,43.11,43.12,58800.0,38.0614,38.0702,38.0261,38.035,58800.0
2012-06-14 14:05:00,43.13,43.14,43.11,43.11,53700.0,38.0438,38.0526,38.0261,38.0261,53700.0
2012-06-14 14:10:00,43.12,43.13,43.08,43.09,54600.0,38.035,38.0438,37.9997,38.0085,54600.0
2012-06-14 14:15:00,43.09,43.1,43.03,43.03,159600.0,38.0085,38.0173,37.9556,37.9556,159600.0
2012-06-14 14:20:00,43.03,43.05,43.0,43.01,70800.0,37.9556,37.9732,37.9291,37.9379,70800.0
2012-06-14 14:25:00,43.0,43.04,43.0,43.0,61200.0,37.9291,37.9644,37.9291,37.9291,61200.0
2012-06-14 14:30:00,43.0,43.01,42.96,42.97,33600.0,37.9291,37.9379,37.8938,37.9027,33600.0
2012-06-14 14:35:00,42.98,43.0,42.96,42.98,50400.0,37.9115,37.9291,37.8938,37.9115,50400.0
2012-06-14 14:40:00,42.97,43.0,42.96,42.96,50100.0,37.9027,37.9291,37.8938,37.8938,50100.0
2012-06-14 14:45:00,42.96,42.96,42.91,42.92,48000.0,37.8938,37.8938,37.8497,37.8585,48000.0
2012-06-14 14:50:00,42.93,42.95,42.9,42.9,43500.0,37.8674,37.885,37.8409,37.8409,43500.0
2012-06-14 14:55:00,42.9,42.91,42.78,42.78,97800.0,37.8409,37.8497,37.7351,37.7351,97800.0
2012-06-14 15:00:00,42.78,42.78,42.67,42.68,228900.0,37.7351,37.7351,37.638,37.6469,228900.0
2012-06-14 15:05:00,42.69,43.01,42.68,42.84,312000.0,37.6557,37.9379,37.6469,37.788,312000.0
2012-06-14 15:10:00,42.86,43.07,42.84,43.06,112200.0,37.8056,37.9909,37.788,37.982,112200.0
2012-06-14 15:15:00,43.07,43.08,42.92,42.92,207000.0,37.9909,37.9997,37.8585,37.8585,207000.0
2012-06-14 15:20:00,42.92,42.95,42.85,42.85,134100.0,37.8585,37.885,37.7968,37.7968,134100.0
2012-06-14 15:25:00,42.83,42.95,42.82,42.93,87900.0,37.7792,37.885,37.7703,37.8674,87900.0
2012-06-14 15:30:00,42.92,43.05,42.91,43.04,128100.0,37.8585,37.9732,37.8497,37.9644,128100.0
2012-06-14 15:35:00,43.04,43.15,43.04,43.13,92100.0,37.9644,38.0614,37.9644,38.0438,92100.0
2012-06-14 15:40:00,43.13,43.17,43.08,43.08,109500.0,38.0438,38.0791,37.9997,37.9997,109500.0
2012-06-14 15:45:00,43.08,43.21,43.06,43.16,174600.0,37.9997,38.1143,37.982,38.0702,174600.0
2012-06-14 15:50:00,43.16,43.19,43.07,43.08,171600.0,38.0702,38.0967,37.9909,37.9997,171600.0
2012-06-14 15:55:00,43.08,43.11,43.02,43.11,253200.0,37.9997,38.0261,37.9468,38.0261,253200.0
2012-06-15 09:30:00,43.35,43.46,43.18,43.22,311700.0,38.2378,38.3349,38.0879,38.1232,311700.0
2012-06-15 09:35:00,43.22,43.3,43.19,43.29,21000.0,38.1232,38.1937,38.0967,38.1849,21000.0
2012-06-15 09:40:00,43.3,43.43,43.26,43.26,51900.0,38.1937,38.3084,38.1585,38.1585,51900.0
2012-06-15 09:45:00,43.26,43.29,43.2,43.26,38100.0,38.1585,38.1849,38.1055,38.1585,38100.0
2012-06-15 09:50:00,43.24,43.27,43.19,43.19,28500.0,38.1408,38.1673,38.0967,38.0967,28500.0
2012-06-15 09:55:00,43.19,43.24,43.14,43.15,65700.0,38.0967,38.1408,38.0526,38.0614,65700.0
2012-06-15 10:00:00,43.16,43.27,43.16,43.22,117000.0,38.0702,38.1673,38.0702,38.1232,117000.0
2012-06-15 10:05:00,43.23,43.35,43.23,43.34,57000.0,38.132,38.2378,38.132,38.229,57000.0
2012-06-15 10:10:00,43.34,43.37,43.32,43.32,65700.0,38.229,38.2555,38.2114,38.2114,65700.0
2012-06-15 10:15:00,43.32,43.33,43.29,43.3,59700.0,38.2114,38.2202,38.1849,38.1937,59700.0
2012-06-15 10:20:00,43.31,43.32,43.23,43.24,81300.0,38.2026,38.2114,38.132,38.1408,81300.0
2012-06-15 10:25:00,43.24,43.3,43.2,43.22,62100.0,38.1408,38.1937,38.1055,38.1232,62100.0
2012-06-15 10:30:00,43.23,43.3,43.2,43.26,33000.0,38.132,38.1937,38.1055,38.1585,33000.0
2012-06-15 10:35:00,43.27,43.28,43.2,43.22,55800.0,38.1673,38.1761,38.1055,38.1232,55800.0
2012-06-15 10:40:00,43.23,43.27,43.22,43.26,59700.0,38.132,38.1673,38.1232,38.1585,59700.0
2012-06-15 10:45:00,43.26,43.41,43.25,43.4,38100.0,38.1585,38.2908,38.1496,38.2819,38100.0
2012-06-15 10:50:00,43.41,43.43,43.39,43.39,28200.0,38.2908,38.3084,38.2731,38.2731,28200.0
2012-06-15 10:55:00,43.39,43.44,43.39,43.39,30300.0,38.2731,38.3172,38.2731,38.2731,30300.0
2012-06-15 11:00:00,43.4,43.4,43.33,43.36,16800.0,38.2819,38.2819,38.2202,38.2467,16800.0
2012-06-15 11:05:00,43.34,43.4,43.34,43.39,24000.0,38.229,38.2819,38.229,38.2731,24000.0
2012-06-15 11:10:00,43.39,43.44,43.36,43.44,38700.0,38.2731,38.3172,38.2467,38.3172,38700.0
2012-06-15 11:15:00,43.43,43.45,43.43,43.45,27900.0,38.3084,38.326,38.3084,38.326,27900.0
2012-06-15 11:20:00,43.44,43.44,43.42,43.43,42000.0,38.3172,38.3172,38.2996,38.3084,42000.0
2012-06-15 11:25:00,43.42,43.42,43.34,43.37,91200.0,38.2996,38.2996,38.229,38.2555,91200.0
2012-06-15 11:30:00,43.36,43.38,43.34,43.34,39000.0,38.2467,38.2643,38.229,38.229,39000.0
2012-06-15 11:35:00,43.35,43.36,43.34,43.35,12000.0,38.2378,38.2467,38.229,38.2378,12000.0
2012-06-15 11:40:00,43.36,43.38,43.33,43.33,21600.0,38.2467,38.2643,38.2202,38.2202,21600.0
2012-06-15 11:45:00,43.34,43.37,43.33,43.35,21600.0,38.229,38.2555,38.2202,38.2378,21600.0
2012-06-15 11:50:00,43.35,43.36,43.34,43.35,23700.0,38.2378,38.2467,38.229,38.2378,23700.0
2012-06-15 11:55:00,43.35,43.36,43.29,43.3,27300.0,38.2378,38.2467,38.1849,38.1937,27300.0
2012-06-15 12:00:00,43.31,43.31,43.23,43.24,39300.0,38.2026,38.2026,38.132,38.1408,39300.0
2012-06-15 12:05:00,43.24,43.29,43.24,43.29,37500.0,38.1408,38.1849,38.1408,38.1849,37500.0
2012-06-15 12:10:00,43.3,43.3,43.27,43.28,9900.0,38.1937,38.1937,38.1673,38.1761,9900.0
2012-06-15 12:15:00,43.27,43.31,43.27,43.29,33900.0,38.1673,38.2026,38.1673,38.1849,33900.0
2012-06-15 12:20:00,43.28,43.28,43.26,43.27,9300.0,38.1761,38.1761,38.1585,38.1673,9300.0
2012-06-15 12:25:00,43.25,43.27,43.25,43.25,14700.0,38.1496,38.1673,38.1496,38.1496,14700.0
2012-06-15 12:30:00,43.25,43.25,43.18,43.18,29100.0,38.1496,38.1496,38.0879,38.0879,29100.0
2012-06-15 12:35:00,43.18,43.18,43.11,43.13,19500.0,38.0879,38.0879,38.0261,38.0438,19500.0
2012-06-15 12:40:00,43.13,43.17,43.12,43.17,16500.0,38.0438,38.0791,38.035,38.0791,16500.0
2012-06-15 12:45:00,43.17,43.25,43.17,43.22,19200.0,38.0791,38.1496,38.0791,38.1232,19200.0
2012-06-15 12:50:00,43.21,43.25,43.21,43.25,15300.0,38.1143,38.1496,38.1143,38.1496,15300.0
2012-06-15 12:55:00,43.24,43.24,43.17,43.17,26100.0,38.1408,38.1408,38.0791,38.0791,26100.0
2012-06-15 13:00:00,43.19,43.26,43.18,43.25,16800.0,38.0967,38.1585,38.0879,38.1496,16800.0
2012-06-15 13:05:00,43.26,43.26,43.2,43.2,43200.0,38.1585,38.1585,38.1055,38.1055,43200.0
2012-06-15 13:10:00,43.21,43.21,43.14,43.15,31200.0,38.1143,38.1143,38.0526,38.0614,31200.0
2012-06-15 13:15:00,43.15,43.23,43.15,43.22,12600.0,38.0614,38.132,38.0614,38.1232,12600.0
2012-06-15 13:20:00,43.22,43.22,43.19,43.19,12000.0,38.1232,38.1232,38.0967,38.0967,12000.0
2012-06-15 13:25:00,43.21,43.21,43.19,43.2,8100.0,38.1143,38.1143,38.0967,38.1055,8100.0
2012-06-15 13:30:00,43.2,43.22,43.19,43.21,14100.0,38.1055,38.1232,38.0967,38.1143,14100.0
2012-06-15 13:35:00,43.22,43.23,43.2,43.2,22200.0,38.1232,38.132,38.1055,38.1055,22200.0
2012-06-15 13:40:00,43.2,43.21,43.19,43.21,17100.0,38.1055,38.1143,38.0967,38.1143,17100.0
2012-06-15 13:45:00,43.22,43.22,43.18,43.21,31500.0,38.1232,38.1232,38.0879,38.1143,31500.0
2012-06-15 13:50:00,43.22,43.23,43.21,43.22,15000.0,38.1232,38.132,38.1143,38.1232,15000.0
2012-06-15 13:55:00,43.23,43.26,43.21,43.26,12300.0,38.132,38.1585,38.1143,38.1585,12300.0
2012-06-15 14:00:00,43.26,43.29,43.25,43.27,24600.0,38.1585,38.1849,38.1496,38.1673,24600.0
2012-06-15 14:05:00,43.27,43.27,43.24,43.25,21300.0,38.1673,38.1673,38.1408,38.1496,21300.0
2012-06-15 14:10:00,43.25,43.27,43.24,43.24,13200.0,38.1496,38.1673,38.1408,38.1408,13200.0
2012-06-15 14:15:00,43.25,43.25,43.23,43.25,15900.0,38.1496,38.1496,38.132,38.1496,15900.0
2012-06-15 14:20:00,43.25,43.3,43.25,43.3,30900.0,38.1496,38.1937,38.1496,38.1937,30900.0
2012-06-15 14:25:00,43.29,43.3,43.24,43.29,48600.0,38.1849,38.1937,38.1408,38.1849,48600.0
2012-06-15 14:30:00,43.3,43.31,43.27,43.29,28500.0,38.1937,38.2026,38.1673,38.1849,28500.0
2012-06-15 14:35:00,43.29,43.33,43.29,43.32,42600.0,38.1849,38.2202,38.1849,38.2114,42600.0
2012-06-15 14:40:00,43.33,43.33,43.25,43.3,38100.0,38.2202,38.2202,38.1496,38.1937,38100.0
2012-06-15 14:45:00,43.31,43.34,43.24,43.26,71700.0,38.2026,38.229,38.1408,38.1585,71700.0
2012-06-15 14:50:00,43.26,43.27,43.18,43.19,32100.0,38.1585,38.1673,38.0879,38.0967,32100.0
2012-06-15 14:55:00,43.19,43.21,43.14,43.16,78000.0,38.0967,38.1143,38.0526,38.0702,78000.0
2012-06-15 15:00:00,43.16,43.21,43.15,43.21,50100.0,38.0702,38.1143,38.0614,38.1143,50100.0
2012-06-15 15:05:00,43.21,43.25,43.18,43.21,82800.0,38.1143,38.1496,38.0879,38.1143,82800.0
2012-06-15 15:10:00,43.21,43.24,43.17,43.21,61800.0,38.1143,38.1408,38.0791,38.1143,61800.0
2012-06-15 15:15:00,43.21,43.22,43.16,43.16,52500.0,38.1143,38.1232,38.0702,38.0702,52500.0
2012-06-15 15:20:00,43.16,43.2,43.16,43.19,50100.0,38.0702,38.1055,38.0702,38.0967,50100.0
2012-06-15 15:25:00,43.19,43.19,43.14,43.16,60300.0,38.0967,38.0967,38.0526,38.0702,60300.0
2012-06-15 15:30:00,43.16,43.2,43.16,43.2,98400.0,38.0702,38.1055,38.0702,38.1055,98400.0
2012-06-15 15:35:00,43.2,43.23,43.19,43.22,75000.0,38.1055,38.132,38.0967,38.1232,75000.0
2012-06-15 15:40:00,43.23,43.25,43.18,43.18,73800.0,38.132,38.1496,38.0879,38.0879,73800.0
2012-06-15 15:45:00,43.19,43.3,43.19,43.27,99900.0,38.0967,38.1937,38.0967,38.1673,99900.0
2012-06-15 15:50:00,43.26,43.27,43.2,43.25,144600.0,38.1585,38.1673,38.1055,38.1496,144600.0
2012-06-15 15:55:00,43.25,43.26,43.17,43.19,290700.0,38.1496,38.1585,38.0791,38.0967,290700.0
2012-06-18 09:30:00,43.08,43.2,42.94,43.03,61500.0,37.9997,38.1055,37.8762,37.9556,61500.0
2012-06-18 09:35:00,43.04,43.25,43.02,43.25,10200.0,37.9644,38.1496,37.9468,38.1496,10200.0
2012-06-18 09:40:00,43.26,43.35,43.26,43.35,15000.0,38.1585,38.2378,38.1585,38.2378,15000.0
2012-06-18 09:45:00,43.35,43.44,43.35,43.38,28500.0,38.2378,38.3172,38.2378,38.2643,28500.0
2012-06-18 09:50:00,43.36,43.36,43.29,43.31,33900.0,38.2467,38.2467,38.1849,38.2026,33900.0
2012-06-18 09:55:00,43.29,43.37,43.26,43.35,14400.0,38.1849,38.2555,38.1585,38.2378,14400.0
2012-06-18 10:00:00,43.35,43.51,43.35,43.51,24600.0,38.2378,38.379,38.2378,38.379,24600.0
2012-06-18 10:05:00,43.5,43.5,43.41,43.44,41400.0,38.3701,38.3701,38.2908,38.3172,41400.0
2012-06-18 10:10:00,43.4,43.47,43.39,43.45,29700.0,38.2819,38.3437,38.2731,38.326,29700.0
2012-06-18 10:15:00,43.46,43.6,43.44,43.57,13800.0,38.3349,38.4584,38.3172,38.4319,13800.0
2012-06-18 10:20:00,43.58,43.68,43.58,43.64,48900.0,38.4407,38.5289,38.4407,38.4936,48900.0
2012-06-18 10:25:00,43.64,43.69,43.61,43.67,30600.0,38.4936,38.5377,38.4672,38.5201,30600.0
2012-06-18 10:30:00,43.67,43.72,43.67,43.72,26400.0,38.5201,38.5642,38.5201,38.5642,26400.0
2012-06-18 10:35:00,43.69,43.72,43.68,43.71,17400.0,38.5377,38.5642,38.5289,38.5554,17400.0
2012-06-18 10:40:00,43.7,43.78,43.7,43.78,36900.0,38.5466,38.6171,38.5466,38.6171,36900.0
2012-06-18 10:45:00,43.76,43.86,43.72,43.83,34800.0,38.5995,38.6877,38.5642,38.6612,34800.0
2012-06-18 10:50:00,43.86,43.87,43.73,43.73,27900.0,38.6877,38.6965,38.573,38.573,27900.0
2012-06-18 10:55:00,43.76,43.79,43.7,43.7,39600.0,38.5995,38.626,38.5466,38.5466,39600.0
2012-06-18 11:00:00,43.75,43.77,43.71,43.75,24600.0,38.5907,38.6083,38.5554,38.5907,24600.0
2012-06-18 11:05:00,43.76,43.76,43.72,43.74,16800.0,38.5995,38.5995,38.5642,38.5818,16800.0
2012-06-18 11:10:00,43.74,43.79,43.74,43.77,27900.0,38.5818,38.626,38.5818,38.6083,27900.0
2012-06-18 11:15:00,43.77,43.79,43.75,43.76,54000.0,38.6083,38.626,38.5907,38.5995,54000.0
2012-06-18 11:20:00,43.76,43.79,43.74,43.76,36900.0,38.5995,38.626,38.5818,38.5995,36900.0
2012-06-18 11:25:00,43.78,43.81,43.75,43.79,34200.0,38.6171,38.6436,38.5907,38.626,34200.0
2012-06-18 11:30:00,43.82,43.85,43.8,43.82,19500.0,38.6524,38.6789,38.6348,38.6524,19500.0
2012-06-18 11:35:00,43.83,43.83,43.75,43.77,18300.0,38.6612,38.6612,38.5907,38.6083,18300.0
2012-06-18 11:40:00,43.75,43.77,43.74,43.75,14400.0,38.5907,38.6083,38.5818,38.5907,14400.0
2012-06-18 11:45:00,43.76,43.86,43.76,43.78,24900.0,38.5995,38.6877,38.5995,38.6171,24900.0
2012-06-18 11:50:00,43.78,43.85,43.74,43.84,17400.0,38.6171,38.6789,38.5818,38.6701,17400.0
2012-06-18 11:55:00,43.83,43.86,43.79,43.86,41700.0,38.6612,38.6877,38.626,38.6877,41700.0
2012-06-18 12:00:00,43.85,43.85,43.79,43.84,49800.0,38.6789,38.6789,38.626,38.6701,49800.0
2012-06-18 12:05:00,43.84,43.87,43.8,43.87,86700.0,38.6701,38.6965,38.6348,38.6965,86700.0
2012-06-18 12:10:00,43.87,43.9,43.86,43.9,79200.0,38.6965,38.723,38.6877,38.723,79200.0
2012-06-18 12:15:00,43.9,44.0,43.89,43.99,16800.0,38.723,38.8112,38.7142,38.8024,16800.0
2012-06-18 12:20:00,44.0,44.0,43.96,43.96,20700.0,38.8112,38.8112,38.7759,38.7759,20700.0
2012-06-18 12:25:00,43.97,43.98,43.96,43.98,9300.0,38.7847,38.7935,38.7759,38.7935,9300.0
2012-06-18 12:30:00,43.97,44.03,43.97,44.02,27300.0,38.7847,38.8376,38.7847,38.8288,27300.0
2012-06-18 12:35:00,44.03,44.06,44.0,44.02,45900.0,38.8376,38.8641,38.8112,38.8288,45900.0
2012-06-18 12:40:00,44.02,44.08,44.02,44.08,11100.0,38.8288,38.8818,38.8288,38.8818,11100.0
2012-06-18 12:45:00,44.09,44.1,44.06,44.1,12600.0,38.8906,38.8994,38.8641,38.8994,12600.0
2012-06-18 12:50:00,44.11,44.18,44.1,44.17,103800.0,38.9082,38.97,38.8994,38.9611,103800.0
2012-06-18 12:55:00,44.17,44.19,44.06,44.07,38100.0,38.9611,38.9788,38.8641,38.8729,38100.0
2012-06-18 13:00:00,44.07,44.12,44.03,44.03,48600.0,38.8729,38.917,38.8376,38.8376,48600.0
2012-06-18 13:05:00,44.04,44.09,44.04,44.08,17700.0,38.8465,38.8906,38.8465,38.8818,17700.0
2012-06-18 13:10:00,44.08,44.11,44.07,44.1,14700.0,38.8818,38.9082,38.8729,38.8994,14700.0
2012-06-18 13:15:00,44.1,44.15,44.1,44.15,14700.0,38.8994,38.9435,38.8994,38.9435,14700.0
2012-06-18 13:20:00,44.13,44.15,44.06,44.07,37500.0,38.9259,38.9435,38.8641,38.8729,37500.0
2012-06-18 13:25:00,44.07,44.12,44.07,44.12,22800.0,38.8729,38.917,38.8729,38.917,22800.0
2012-06-18 13:30:00,44.12,44.12,44.06,44.08,27000.0,38.917,38.917,38.8641,38.8818,27000.0
2012-06-18 13:35:00,44.08,44.13,44.08,44.1,13500.0,38.8818,38.9259,38.8818,38.8994,13500.0
2012-06-18 13:40:00,44.11,44.12,44.06,44.07,22800.0,38.9082,38.917,38.8641,38.8729,22800.0
2012-06-18 13:45:00,44.06,44.09,44.02,44.02,15600.0,38.8641,38.8906,38.8288,38.8288,15600.0
2012-06-18 13:50:00,44.03,44.04,44.03,44.04,5400.0,38.8376,38.8465,38.8376,38.8465,5400.0
2012-06-18 13:55:00,44.03,44.07,44.03,44.07,10800.0,38.8376,38.8729,38.8376,38.8729,10800.0
2012-06-18 14:00:00,44.06,44.08,44.04,44.05,25500.0,38.8641,38.8818,38.8465,38.8553,25500.0
2012-06-18 14:05:00,44.05,44.05,44.02,44.05,7800.0,38.8553,38.8553,38.8288,38.8553,7800.0
2012-06-18 14:10:00,44.05,44.07,44.04,44.07,13800.0,38.8553,38.8729,38.8465,38.8729,13800.0
2012-06-18 14:15:00,44.07,44.13,44.07,44.13,19800.0,38.8729,38.9259,38.8729,38.9259,19800.0
2012-06-18 14:20:00,44.13,44.16,44.13,44.14,16200.0,38.9259,38.9523,38.9259,38.9347,16200.0
2012-06-18 14:25:00,44.15,44.15,44.09,44.11,14700.0,38.9435,38.9435,38.8906,38.9082,14700.0
2012-06-18 14:30:00,44.11,44.13,44.1,44.12,14400.0,38.9082,38.9259,38.8994,38.917,14400.0
2012-06-18 14:35:00,44.12,44.14,44.1,44.14,8100.0,38.917,38.9347,38.8994,38.9347,8100.0
2012-06-18 14:40:00,44.13,44.14,44.08,44.09,16200.0,38.9259,38.9347,38.8818,38.8906,16200.0
2012-06-18 14:45:00,44.09,44.09,44.01,44.03,17700.0,38.8906,38.8906,38.82,38.8376,17700.0
2012-06-18 14:50:00,44.03,44.04,44.02,44.04,12600.0,38.8376,38.8465,38.8288,38.8465,12600.0
2012-06-18 14:55:00,44.05,44.06,44.04,44.05,12300.0,38.8553,38.8641,38.8465,38.8553,12300.0
2012-06-18 15:00:00,44.05,44.11,44.04,44.09,9900.0,38.8553,38.9082,38.8465,38.8906,9900.0
2012-06-18 15:05:00,44.09,44.1,44.07,44.08,18900.0,38.8906,38.8994,38.8729,38.8818,18900.0
2012-06-18 15:10:00,44.08,44.09,43.99,43.99,30600.0,38.8818,38.8906,38.8024,38.8024,30600.0
2012-06-18 15:15:00,43.99,44.0,43.95,43.98,33600.0,38.8024,38.8112,38.7671,38.7935,33600.0
2012-06-18 15:20:00,43.98,44.02,43.97,44.0,36900.0,38.7935,38.8288,38.7847,38.8112,36900.0
2012-06-18 15:25:00,43.99,44.06,43.99,44.05,29700.0,38.8024,38.8641,38.8024,38.8553,29700.0
2012-06-18 15:30:00,44.04,44.1,44.03,44.03,48300.0,38.8465,38.8994,38.8376,38.8376,48300.0
2012-06-18 15:35:00,44.01,44.09,43.99,44.09,42600.0,38.82,38.8906,38.8024,38.8906,42600.0
2012-06-18 15:40:00,44.1,44.12,44.05,44.09,76800.0,38.8994,38.917,38.8553,38.8906,76800.0
2012-06-18 15:45:00,44.08,44.09,44.05,44.07,87900.0,38.8818,38.8906,38.8553,38.8729,87900.0
2012-06-18 15:50:00,44.07,44.08,44.01,44.01,94800.0,38.8729,38.8818,38.82,38.82,94800.0
2012-06-18 15:55:00,44.01,44.1,44.0,44.09,211200.0,38.82,38.8994,38.8112,38.8906,211200.0
2012-06-19 09:30:00,44.37,44.62,44.36,44.62,101100.0,39.1376,39.3581,39.1287,39.3581,101100.0
2012-06-19 09:35:00,44.62,44.64,44.54,44.61,27000.0,39.3581,39.3757,39.2875,39.3492,27000.0
2012-06-19 09:40:00,44.64,44.66,44.59,44.6,35400.0,39.3757,39.3934,39.3316,39.3404,35400.0
2012-06-19 09:45:00,44.6,44.64,44.55,44.57,30600.0,39.3404,39.3757,39.2963,39.314,30600.0
2012-06-19 09:50:00,44.59,44.65,44.57,44.63,93000.0,39.3316,39.3845,39.314,39.3669,93000.0
2012-06-19 09:55:00,44.61,44.65,44.55,44.62,35100.0,39.3492,39.3845,39.2963,39.3581,35100.0
2012-06-19 10:00:00,44.63,44.65,44.56,44.57,69300.0,39.3669,39.3845,39.3051,39.314,69300.0
2012-06-19 10:05:00,44.57,44.57,44.5,44.54,22200.0,39.314,39.314,39.2522,39.2875,22200.0
2012-06-19 10:10:00,44.54,44.61,44.54,44.6,40200.0,39.2875,39.3492,39.2875,39.3404,40200.0
2012-06-19 10:15:00,44.61,44.63,44.44,44.5,147300.0,39.3492,39.3669,39.1993,39.2522,147300.0
2012-06-19 10:20:00,44.5,44.5,44.46,44.46,69000.0,39.2522,39.2522,39.2169,39.2169,69000.0
2012-06-19 10:25:00,44.47,44.51,44.46,44.46,73800.0,39.2258,39.261,39.2169,39.2169,73800.0
2012-06-19 10:30:00,44.47,44.52,44.44,44.45,52500.0,39.2258,39.2699,39.1993,39.2081,52500.0
2012-06-19 10:35:00,44.45,44.5,44.42,44.42,48600.0,39.2081,39.2522,39.1817,39.1817,48600.0
2012-06-19 10:40:00,44.42,44.46,44.38,44.4,21000.0,39.1817,39.2169,39.1464,39.164,21000.0
2012-06-19 10:45:00,44.4,44.42,44.39,44.41,9600.0,39.164,39.1817,39.1552,39.1728,9600.0
2012-06-19 10:50:00,44.41,44.48,44.3,44.31,74700.0,39.1728,39.2346,39.0758,39.0846,74700.0
2012-06-19 10:55:00,44.31,44.4,44.3,44.4,42900.0,39.0846,39.164,39.0758,39.164,42900.0
2012-06-19 11:00:00,44.4,44.49,44.38,44.41,22200.0,39.164,39.2434,39.1464,39.1728,22200.0
2012-06-19 11:05:00,44.4,44.4,44.32,44.39,19200.0,39.164,39.164,39.0934,39.1552,19200.0
2012-06-19 11:10:00,44.41,44.44,44.32,44.33,27600.0,39.1728,39.1993,39.0934,39.1023,27600.0
2012-06-19 11:15:00,44.33,44.34,44.3,44.32,22500.0,39.1023,39.1111,39.0758,39.0934,22500.0
2012-06-19 11:20:00,44.32,44.33,44.3,44.3,15600.0,39.0934,39.1023,39.0758,39.0758,15600.0
2012-06-19 11:25:00,44.3,44.31,44.26,44.28,42600.0,39.0758,39.0846,39.0405,39.0582,42600.0
2012-06-19 11:30:00,44.28,44.3,44.28,44.28,27600.0,39.0582,39.0758,39.0582,39.0582,27600.0
2012-06-19 11:35:00,44.28,44.3,44.27,44.28,38100.0,39.0582,39.0758,39.0493,39.0582,38100.0
2012-06-19 11:40:00,44.28,44.37,44.28,44.33,45600.0,39.0582,39.1376,39.0582,39.1023,45600.0
2012-06-19 11:45:00,44.33,44.34,44.31,44.32,20700.0,39.1023,39.1111,39.0846,39.0934,20700.0
2012-06-19 11:50:00,44.32,44.33,44.31,44.33,13200.0,39.0934,39.1023,39.0846,39.1023,13200.0
2012-06-19 11:55:00,44.33,44.36,44.31,44.33,27600.0,39.1023,39.1287,39.0846,39.1023,27600.0
2012-06-19 12:00:00,44.33,44.35,44.32,44.34,53700.0,39.1023,39.1199,39.0934,39.1111,53700.0
2012-06-19 12:05:00,44.34,44.35,44.33,44.34,45900.0,39.1111,39.1199,39.1023,39.1111,45900.0
2012-06-19 12:10:00,44.34,44.38,44.33,44.36,34500.0,39.1111,39.1464,39.1023,39.1287,34500.0
2012-06-19 12:15:00,44.36,44.36,44.33,44.34,36300.0,39.1287,39.1287,39.1023,39.1111,36300.0
2012-06-19 12:20:00,44.33,44.38,44.33,44.38,14100.0,39.1023,39.1464,39.1023,39.1464,14100.0
2012-06-19 12:25:00,44.37,44.4,44.37,44.39,35100.0,39.1376,39.164,39.1376,39.1552,35100.0
2012-06-19 12:30:00,44.38,44.38,44.35,44.36,39600.0,39.1464,39.1464,39.1199,39.1287,39600.0
2012-06-19 12:35:00,44.36,44.37,44.36,44.36,23700.0,39.1287,39.1376,39.1287,39.1287,23700.0
2012-06-19 12:40:00,44.37,44.41,44.37,44.38,23700.0,39.1376,39.1728,39.1376,39.1464,23700.0
2012-06-19 12:45:00,44.39,44.41,44.33,44.33,35400.0,39.1552,39.1728,39.1023,39.1023,35400.0
2012-06-19 12:50:00,44.33,44.33,44.31,44.33,26400.0,39.1023,39.1023,39.0846,39.1023,26400.0
2012-06-19 12:55:00,44.32,44.34,44.31,44.31,30600.0,39.0934,39.1111,39.0846,39.0846,30600.0
2012-06-19 13:00:00,44.32,44.33,44.29,44.33,14700.0,39.0934,39.1023,39.067,39.1023,14700.0
2012-06-19 13:05:00,44.33,44.33,44.26,44.3,57900.0,39.1023,39.1023,39.0405,39.0758,57900.0
2012-06-19 13:10:00,44.3,44.33,44.28,44.33,19500.0,39.0758,39.1023,39.0582,39.1023,19500.0
2012-06-19 13:15:00,44.33,44.33,44.32,44.33,42900.0,39.1023,39.1023,39.0934,39.1023,42900.0
2012-06-19 13:20:00,44.33,44.33,44.3,44.33,53700.0,39.1023,39.1023,39.0758,39.1023,53700.0
2012-06-19 13:25:00,44.33,44.33,44.3,44.33,33300.0,39.1023,39.1023,39.0758,39.1023,33300.0
2012-06-19 13:30:00,44.33,44.36,44.32,44.32,44400.0,39.1023,39.1287,39.0934,39.0934,44400.0
2012-06-19 13:35:00,44.32,44.35,44.32,44.33,34500.0,39.0934,39.1199,39.0934,39.1023,34500.0
2012-06-19 13:40:00,44.33,44.35,44.3,44.33,36600.0,39.1023,39.1199,39.0758,39.1023,36600.0
2012-06-19 13:45:00,44.33,44.35,44.25,44.27,44400.0,39.1023,39.1199,39.0317,39.0493,44400.0
2012-06-19 13:50:00,44.26,44.3,44.24,44.3,42900.0,39.0405,39.0758,39.0229,39.0758,42900.0
2012-06-19 13:55:00,44.3,44.33,44.28,44.33,12300.0,39.0758,39.1023,39.0582,39.1023,12300.0
2012-06-19 14:00:00,44.33,44.33,44.3,44.3,29400.0,39.1023,39.1023,39.0758,39.0758,29400.0
2012-06-19 14:05:00,44.31,44.31,44.28,44.31,18300.0,39.0846,39.0846,39.0582,39.0846,18300.0
2012-06-19 14:10:00,44.31,44.32,44.29,44.32,20100.0,39.0846,39.0934,39.067,39.0934,20100.0
2012-06-19 14:15:00,44.32,44.33,44.3,44.31,22500.0,39.0934,39.1023,39.0758,39.0846,22500.0
2012-06-19 14:20:00,44.3,44.32,44.29,44.32,19800.0,39.0758,39.0934,39.067,39.0934,19800.0
2012-06-19 14:25:00,44.31,44.32,44.26,44.3,24600.0,39.0846,39.0934,39.0405,39.0758,24600.0
2012-06-19 14:30:00,44.3,44.31,44.16,44.16,89400.0,39.0758,39.0846,38.9523,38.9523,89400.0
2012-06-19 14:35:00,44.16,44.2,44.16,44.19,26100.0,38.9523,38.9876,38.9523,38.9788,26100.0
2012-06-19 14:40:00,44.19,44.24,44.18,44.19,22800.0,38.9788,39.0229,38.97,38.9788,22800.0
2012-06-19 14:45:00,44.19,44.22,44.17,44.2,20700.0,38.9788,39.0052,38.9611,38.9876,20700.0
2012-06-19 14:50:00,44.2,44.25,44.19,44.25,13800.0,38.9876,39.0317,38.9788,39.0317,13800.0
2012-06-19 14:55:00,44.25,44.32,44.24,44.32,23100.0,39.0317,39.0934,39.0229,39.0934,23100.0
2012-06-19 15:00:00,44.32,44.32,44.15,44.16,81300.0,39.0934,39.0934,38.9435,38.9523,81300.0
2012-06-19 15:05:00,44.16,44.19,44.15,44.19,46200.0,38.9523,38.9788,38.9435,38.9788,46200.0
2012-06-19 15:10:00,44.19,44.19,44.15,44.17,65700.0,38.9788,38.9788,38.9435,38.9611,65700.0
2012-06-19 15:15:00,44.16,44.22,44.14,44.22,126600.0,38.9523,39.0052,38.9347,39.0052,126600.0
2012-06-19 15:20:00,44.2,44.23,44.12,44.14,101400.0,38.9876,39.0141,38.917,38.9347,101400.0
2012-06-19 15:25:00,44.14,44.16,44.11,44.14,36300.0,38.9347,38.9523,38.9082,38.9347,36300.0
2012-06-19 15:30:00,44.15,44.16,44.08,44.08,97500.0,38.9435,38.9523,38.8818,38.8818,97500.0
2012-06-19 15:35:00,44.08,44.09,44.04,44.08,107400.0,38.8818,38.8906,38.8465,38.8818,107400.0
2012-06-19 15:40:00,44.08,44.09,43.99,44.03,163500.0,38.8818,38.8906,38.8024,38.8376,163500.0
2012-06-19 15:45:00,44.03,44.06,43.92,43.92,216900.0,38.8376,38.8641,38.7406,38.7406,216900.0
2012-06-19 15:50:00,43.92,44.01,43.9,43.93,286500.0,38.7406,38.82,38.723,38.7494,286500.0
2012-06-19 15:55:00,43.93,44.0,43.91,43.95,498300.0,38.7494,38.8112,38.7318,38.7671,498300.0
2012-06-20 09:30:00,43.99,44.0,43.86,43.93,50700.0,38.8024,38.8112,38.6877,38.7494,50700.0
2012-06-20 09:35:00,43.9,43.9,43.72,43.73,23700.0,38.723,38.723,38.5642,38.573,23700.0
2012-06-20 09:40:00,43.71,43.75,43.63,43.71,37800.0,38.5554,38.5907,38.4848,38.5554,37800.0
2012-06-20 09:45:00,43.69,43.7,43.57,43.61,99600.0,38.5377,38.5466,38.4319,38.4672,99600.0
2012-06-20 09:50:00,43.62,43.68,43.55,43.55,31800.0,38.476,38.5289,38.4143,38.4143,31800.0
2012-06-20 09:55:00,43.55,43.68,43.55,43.66,19500.0,38.4143,38.5289,38.4143,38.5113,19500.0
2012-06-20 10:00:00,43.7,43.76,43.62,43.62,57300.0,38.5466,38.5995,38.476,38.476,57300.0
2012-06-20 10:05:00,43.63,43.63,43.47,43.49,60000.0,38.4848,38.4848,38.3437,38.3613,60000.0
2012-06-20 10:10:00,43.48,43.56,43.45,43.49,75000.0,38.3525,38.4231,38.326,38.3613,75000.0
2012-06-20 10:15:00,43.5,43.52,43.45,43.46,54600.0,38.3701,38.3878,38.326,38.3349,54600.0
2012-06-20 10:20:00,43.45,43.48,43.45,43.45,67800.0,38.326,38.3525,38.326,38.326,67800.0
2012-06-20 10:25:00,43.46,43.53,43.44,43.44,72900.0,38.3349,38.3966,38.3172,38.3172,72900.0
2012-06-20 10:30:00,43.42,43.49,43.4,43.4,31800.0,38.2996,38.3613,38.2819,38.2819,31800.0
2012-06-20 10:35:00,43.43,43.5,43.39,43.39,48600.0,38.3084,38.3701,38.2731,38.2731,48600.0
2012-06-20 10:40:00,43.4,43.41,43.37,43.39,17700.0,38.2819,38.2908,38.2555,38.2731,17700.0
2012-06-20 10:45:00,43.4,43.47,43.39,43.47,34800.0,38.2819,38.3437,38.2731,38.3437,34800.0
2012-06-20 10:50:00,43.45,43.5,43.43,43.47,9900.0,38.326,38.3701,38.3084,38.3437,9900.0
2012-06-20 10:55:00,43.48,43.51,43.39,43.4,49800.0,38.3525,38.379,38.2731,38.2819,49800.0
2012-06-20 11:00:00,43.39,43.51,43.39,43.49,16800.0,38.2731,38.379,38.2731,38.3613,16800.0
2012-06-20 11:05:00,43.48,43.53,43.45,43.53,22200.0,38.3525,38.3966,38.326,38.3966,22200.0
2012-06-20 11:10:00,43.52,43.6,43.52,43.54,27600.0,38.3878,38.4584,38.3878,38.4054,27600.0
2012-06-20 11:15:00,43.55,43.58,43.55,43.56,9900.0,38.4143,38.4407,38.4143,38.4231,9900.0
2012-06-20 11:20:00,43.58,43.58,43.55,43.55,8400.0,38.4407,38.4407,38.4143,38.4143,8400.0
2012-06-20 11:25:00,43.54,43.58,43.51,43.57,7800.0,38.4054,38.4407,38.379,38.4319,7800.0
2012-06-20 11:30:00,43.58,43.58,43.52,43.54,14400.0,38.4407,38.4407,38.3878,38.4054,14400.0
2012-06-20 11:35:00,43.54,43.56,43.49,43.49,12300.0,38.4054,38.4231,38.3613,38.3613,12300.0
2012-06-20 11:40:00,43.51,43.55,43.48,43.53,21300.0,38.379,38.4143,38.3525,38.3966,21300.0
2012-06-20 11:45:00,43.56,43.57,43.52,43.56,18000.0,38.4231,38.4319,38.3878,38.4231,18000.0
2012-06-20 11:50:00,43.57,43.58,43.49,43.5,21300.0,38.4319,38.4407,38.3613,38.3701,21300.0
2012-06-20 11:55:00,43.5,43.55,43.5,43.51,16500.0,38.3701,38.4143,38.3701,38.379,16500.0
2012-06-20 12:00:00,43.49,43.51,43.46,43.46,17700.0,38.3613,38.379,38.3349,38.3349,17700.0
2012-06-20 12:05:00,43.46,43.46,43.36,43.37,38400.0,38.3349,38.3349,38.2467,38.2555,38400.0
2012-06-20 12:10:00,43.37,43.42,43.37,43.42,15000.0,38.2555,38.2996,38.2555,38.2996,15000.0
2012-06-20 12:15:00,43.43,43.53,43.43,43.5,22500.0,38.3084,38.3966,38.3084,38.3701,22500.0
2012-06-20 12:20:00,43.49,43.5,43.45,43.45,13500.0,38.3613,38.3701,38.326,38.326,13500.0
2012-06-20 12:25:00,43.44,43.44,43.4,43.44,11100.0,38.3172,38.3172,38.2819,38.3172,11100.0
2012-06-20 12:30:00,43.47,43.51,43.26,43.36,113100.0,38.3437,38.379,38.1585,38.2467,113100.0
2012-06-20 12:35:00,43.35,43.37,43.17,43.26,49800.0,38.2378,38.2555,38.0791,38.1585,49800.0
2012-06-20 12:40:00,43.26,43.41,43.22,43.4,30000.0,38.1585,38.2908,38.1232,38.2819,30000.0
2012-06-20 12:45:00,43.41,43.62,43.4,43.53,178800.0,38.2908,38.476,38.2819,38.3966,178800.0
2012-06-20 12:50:00,43.55,43.59,43.47,43.59,24900.0,38.4143,38.4495,38.3437,38.4495,24900.0
2012-06-20 12:55:00,43.58,43.68,43.55,43.64,15900.0,38.4407,38.5289,38.4143,38.4936,15900.0
2012-06-20 13:00:00,43.63,43.73,43.61,43.68,113400.0,38.4848,38.573,38.4672,38.5289,113400.0
2012-06-20 13:05:00,43.69,43.75,43.65,43.73,39300.0,38.5377,38.5907,38.5025,38.573,39300.0
2012-06-20 13:10:00,43.73,43.75,43.64,43.64,26700.0,38.573,38.5907,38.4936,38.4936,26700.0
2012-06-20 13:15:00,43.65,43.69,43.61,43.61,18300.0,38.5025,38.5377,38.4672,38.4672,18300.0
2012-06-20 13:20:00,43.63,43.69,43.62,43.66,13200.0,38.4848,38.5377,38.476,38.5113,13200.0
2012-06-20 13:25:00,43.68,43.69,43.57,43.58,25500.0,38.5289,38.5377,38.4319,38.4407,25500.0
2012-06-20 13:30:00,43.61,43.68,43.57,43.57,17100.0,38.4672,38.5289,38.4319,38.4319,17100.0
2012-06-20 13:35:00,43.59,43.64,43.52,43.53,38400.0,38.4495,38.4936,38.3878,38.3966,38400.0
2012-06-20 13:40:00,43.52,43.61,43.52,43.61,16800.0,38.3878,38.4672,38.3878,38.4672,16800.0
2012-06-20 13:45:00,43.6,43.63,43.59,43.62,9300.0,38.4584,38.4848,38.4495,38.476,9300.0
2012-06-20 13:50:00,43.62,43.62,43.51,43.55,19200.0,38.476,38.476,38.379,38.4143,19200.0
2012-06-20 13:55:00,43.54,43.58,43.53,43.57,19500.0,38.4054,38.4407,38.3966,38.4319,19500.0
2012-06-20 14:00:00,43.57,43.57,43.5,43.54,27000.0,38.4319,38.4319,38.3701,38.4054,27000.0
2012-06-20 14:05:00,43.55,43.56,43.5,43.53,21000.0,38.4143,38.4231,38.3701,38.3966,21000.0
2012-06-20 14:10:00,43.52,43.58,43.47,43.47,37500.0,38.3878,38.4407,38.3437,38.3437,37500.0
2012-06-20 14:15:00,43.48,43.56,43.4,43.4,24000.0,38.3525,38.4231,38.2819,38.2819,24000.0
2012-06-20 14:20:00,43.41,43.44,43.39,43.41,34200.0,38.2908,38.3172,38.2731,38.2908,34200.0
2012-06-20 14:25:00,43.43,43.43,43.36,43.39,17400.0,38.3084,38.3084,38.2467,38.2731,17400.0
2012-06-20 14:30:00,43.38,43.45,43.38,43.43,42600.0,38.2643,38.326,38.2643,38.3084,42600.0
2012-06-20 14:35:00,43.42,43.49,43.4,43.44,15900.0,38.2996,38.3613,38.2819,38.3172,15900.0
2012-06-20 14:40:00,43.42,43.45,43.35,43.37,25500.0,38.2996,38.326,38.2378,38.2555,25500.0
2012-06-20 14:45:00,43.36,43.36,43.29,43.3,22800.0,38.2467,38.2467,38.1849,38.1937,22800.0
2012-06-20 14:50:00,43.3,43.36,43.3,43.32,33600.0,38.1937,38.2467,38.1937,38.2114,33600.0
2012-06-20 14:55:00,43.32,43.33,43.3,43.3,12600.0,38.2114,38.2202,38.1937,38.1937,12600.0
2012-06-20 15:00:00,43.3,43.32,43.27,43.29,17400.0,38.1937,38.2114,38.1673,38.1849,17400.0
2012-06-20 15:05:00,43.29,43.3,43.25,43.28,19500.0,38.1849,38.1937,38.1496,38.1761,19500.0
2012-06-20 15:10:00,43.28,43.29,43.23,43.26,25200.0,38.1761,38.1849,38.132,38.1585,25200.0
2012-06-20 15:15:00,43.26,43.31,43.22,43.23,32100.0,38.1585,38.2026,38.1232,38.132,32100.0
2012-06-20 15:20:00,43.22,43.31,43.22,43.27,41100.0,38.1232,38.2026,38.1232,38.1673,41100.0
2012-06-20 15:25:00,43.28,43.41,43.28,43.39,36600.0,38.1761,38.2908,38.1761,38.2731,36600.0
2012-06-20 15:30:00,43.4,43.42,43.36,43.38,31800.0,38.2819,38.2996,38.2467,38.2643,31800.0
2012-06-20 15:35:00,43.39,43.44,43.38,43.39,37500.0,38.2731,38.3172,38.2643,38.2731,37500.0
2012-06-20 15:40:00,43.4,43.51,43.36,43.5,80100.0,38.2819,38.379,38.2467,38.3701,80100.0
2012-06-20 15:45:00,43.51,43.55,43.43,43.49,60600.0,38.379,38.4143,38.3084,38.3613,60600.0
2012-06-20 15:50:00,43.49,43.51,43.42,43.45,64200.0,38.3613,38.379,38.2996,38.326,64200.0
2012-06-20 15:55:00,43.45,43.51,43.45,43.5,77100.0,38.326,38.379,38.326,38.3701,77100.0
2012-06-21 09:30:00,43.5,43.54,43.31,43.43,75300.0,38.3701,38.4054,38.2026,38.3084,75300.0
2012-06-21 09:35:00,43.42,43.46,43.28,43.29,49800.0,38.2996,38.3349,38.1761,38.1849,49800.0
2012-06-21 09:40:00,43.32,43.36,43.25,43.29,66300.0,38.2114,38.2467,38.1496,38.1849,66300.0
2012-06-21 09:45:00,43.27,43.28,43.18,43.18,46800.0,38.1673,38.1761,38.0879,38.0879,46800.0
2012-06-21 09:50:00,43.18,43.22,43.17,43.17,59700.0,38.0879,38.1232,38.0791,38.0791,59700.0
2012-06-21 09:55:00,43.18,43.27,43.14,43.27,90300.0,38.0879,38.1673,38.0526,38.1673,90300.0
2012-06-21 10:00:00,43.27,43.27,42.9,42.91,106200.0,38.1673,38.1673,37.8409,37.8497,106200.0
2012-06-21 10:05:00,42.9,42.9,42.72,42.72,190200.0,37.8409,37.8409,37.6821,37.6821,190200.0
2012-06-21 10:10:00,42.73,42.76,42.73,42.75,100800.0,37.691,37.7174,37.691,37.7086,100800.0
2012-06-21 10:15:00,42.75,42.93,42.75,42.9,62100.0,37.7086,37.8674,37.7086,37.8409,62100.0
2012-06-21 10:20:00,42.9,42.97,42.87,42.87,67800.0,37.8409,37.9027,37.8144,37.8144,67800.0
2012-06-21 10:25:00,42.89,42.89,42.82,42.83,24600.0,37.8321,37.8321,37.7703,37.7792,24600.0
2012-06-21 10:30:00,42.84,42.88,42.84,42.85,29100.0,37.788,37.8233,37.788,37.7968,29100.0
2012-06-21 10:35:00,42.85,42.87,42.8,42.81,26400.0,37.7968,37.8144,37.7527,37.7615,26400.0
2012-06-21 10:40:00,42.81,42.84,42.8,42.83,33000.0,37.7615,37.788,37.7527,37.7792,33000.0
2012-06-21 10:45:00,42.83,42.84,42.77,42.77,41100.0,37.7792,37.788,37.7262,37.7262,41100.0
2012-06-21 10:50:00,42.77,42.87,42.77,42.85,47400.0,37.7262,37.8144,37.7262,37.7968,47400.0
2012-06-21 10:55:00,42.85,42.89,42.79,42.84,75300.0,37.7968,37.8321,37.7439,37.788,75300.0
2012-06-21 11:00:00,42.84,42.88,42.79,42.79,73500.0,37.788,37.8233,37.7439,37.7439,73500.0
2012-06-21 11:05:00,42.8,42.85,42.74,42.76,82500.0,37.7527,37.7968,37.6998,37.7174,82500.0
2012-06-21 11:10:00,42.72,42.72,42.67,42.68,48000.0,37.6821,37.6821,37.638,37.6469,48000.0
2012-06-21 11:15:00,42.68,42.7,42.65,42.66,57300.0,37.6469,37.6645,37.6204,37.6292,57300.0
2012-06-21 11:20:00,42.67,42.68,42.63,42.64,30300.0,37.638,37.6469,37.6027,37.6116,30300.0
2012-06-21 11:25:00,42.64,42.65,42.57,42.63,18600.0,37.6116,37.6204,37.5498,37.6027,18600.0
2012-06-21 11:30:00,42.63,42.64,42.58,42.6,12900.0,37.6027,37.6116,37.5586,37.5763,12900.0
2012-06-21 11:35:00,42.59,42.62,42.56,42.62,19500.0,37.5675,37.5939,37.541,37.5939,19500.0
2012-06-21 11:40:00,42.62,42.62,42.54,42.56,63600.0,37.5939,37.5939,37.5234,37.541,63600.0
2012-06-21 11:45:00,42.56,42.64,42.54,42.64,40500.0,37.541,37.6116,37.5234,37.6116,40500.0
2012-06-21 11:50:00,42.63,42.66,42.61,42.65,47100.0,37.6027,37.6292,37.5851,37.6204,47100.0
2012-06-21 11:55:00,42.64,42.64,42.61,42.64,14400.0,37.6116,37.6116,37.5851,37.6116,14400.0
2012-06-21 12:00:00,42.64,42.68,42.58,42.61,72300.0,37.6116,37.6469,37.5586,37.5851,72300.0
2012-06-21 12:05:00,42.6,42.68,42.6,42.67,61500.0,37.5763,37.6469,37.5763,37.638,61500.0
2012-06-21 12:10:00,42.67,42.71,42.65,42.69,62400.0,37.638,37.6733,37.6204,37.6557,62400.0
2012-06-21 12:15:00,42.69,42.72,42.69,42.7,72300.0,37.6557,37.6821,37.6557,37.6645,72300.0
2012-06-21 12:20:00,42.7,42.71,42.62,42.64,133200.0,37.6645,37.6733,37.5939,37.6116,133200.0
2012-06-21 12:25:00,42.63,42.65,42.52,42.53,60000.0,37.6027,37.6204,37.5057,37.5145,60000.0
2012-06-21 12:30:00,42.53,42.53,42.45,42.46,48000.0,37.5145,37.5145,37.444,37.4528,48000.0
2012-06-21 12:35:00,42.46,42.49,42.45,42.48,39900.0,37.4528,37.4793,37.444,37.4704,39900.0
2012-06-21 12:40:00,42.49,42.49,42.43,42.46,68400.0,37.4793,37.4793,37.4263,37.4528,68400.0
2012-06-21 12:45:00,42.45,42.48,42.44,42.48,11700.0,37.444,37.4704,37.4352,37.4704,11700.0
2012-06-21 12:50:00,42.47,42.5,42.47,42.48,23100.0,37.4616,37.4881,37.4616,37.4704,23100.0
2012-06-21 12:55:00,42.47,42.48,42.45,42.46,9000.0,37.4616,37.4704,37.444,37.4528,9000.0
2012-06-21 13:00:00,42.44,42.45,42.42,42.44,48300.0,37.4352,37.444,37.4175,37.4352,48300.0
2012-06-21 13:05:00,42.44,42.44,42.42,42.43,24600.0,37.4352,37.4352,37.4175,37.4263,24600.0
2012-06-21 13:10:00,42.44,42.44,42.37,42.37,15600.0,37.4352,37.4352,37.3734,37.3734,15600.0
2012-06-21 13:15:00,42.38,42.41,42.35,42.36,39000.0,37.3822,37.4087,37.3558,37.3646,39000.0
2012-06-21 13:20:00,42.35,42.4,42.33,42.35,29100.0,37.3558,37.3999,37.3381,37.3558,29100.0
2012-06-21 13:25:00,42.34,42.35,42.33,42.34,20700.0,37.3469,37.3558,37.3381,37.3469,20700.0
2012-06-21 13:30:00,42.33,42.4,42.33,42.38,25200.0,37.3381,37.3999,37.3381,37.3822,25200.0
2012-06-21 13:35:00,42.37,42.39,42.34,42.36,31200.0,37.3734,37.391,37.3469,37.3646,31200.0
2012-06-21 13:40:00,42.34,42.4,42.33,42.38,43500.0,37.3469,37.3999,37.3381,37.3822,43500.0
2012-06-21 13:45:00,42.39,42.43,42.38,42.38,40200.0,37.391,37.4263,37.3822,37.3822,40200.0
2012-06-21 13:50:00,42.39,42.45,42.39,42.42,25200.0,37.391,37.444,37.391,37.4175,25200.0
2012-06-21 13:55:00,42.42,42.42,42.36,42.36,33000.0,37.4175,37.4175,37.3646,37.3646,33000.0
2012-06-21 14:00:00,42.36,42.36,42.32,42.33,42600.0,37.3646,37.3646,37.3293,37.3381,42600.0
2012-06-21 14:05:00,42.34,42.34,42.25,42.27,120900.0,37.3469,37.3469,37.2676,37.2852,120900.0
2012-06-21 14:10:00,42.27,42.29,42.27,42.28,26100.0,37.2852,37.3028,37.2852,37.294,26100.0
2012-06-21 14:15:00,42.28,42.28,42.22,42.23,66900.0,37.294,37.294,37.2411,37.2499,66900.0
2012-06-21 14:20:00,42.23,42.25,42.22,42.24,37500.0,37.2499,37.2676,37.2411,37.2587,37500.0
2012-06-21 14:25:00,42.23,42.24,42.21,42.22,52200.0,37.2499,37.2587,37.2323,37.2411,52200.0
2012-06-21 14:30:00,42.22,42.22,42.17,42.17,20700.0,37.2411,37.2411,37.197,37.197,20700.0
2012-06-21 14:35:00,42.16,42.22,42.16,42.2,35100.0,37.1882,37.2411,37.1882,37.2235,35100.0
2012-06-21 14:40:00,42.22,42.3,42.21,42.25,50400.0,37.2411,37.3117,37.2323,37.2676,50400.0
2012-06-21 14:45:00,42.26,42.3,42.22,42.27,88800.0,37.2764,37.3117,37.2411,37.2852,88800.0
2012-06-21 14:50:00,42.28,42.28,42.22,42.27,103200.0,37.294,37.294,37.2411,37.2852,103200.0
2012-06-21 14:55:00,42.27,42.29,42.21,42.23,57300.0,37.2852,37.3028,37.2323,37.2499,57300.0
2012-06-21 15:00:00,42.23,42.27,42.23,42.23,62400.0,37.2499,37.2852,37.2499,37.2499,62400.0
2012-06-21 15:05:00,42.23,42.23,42.13,42.17,101100.0,37.2499,37.2499,37.1617,37.197,101100.0
2012-06-21 15:10:00,42.18,42.2,42.15,42.19,51900.0,37.2058,37.2235,37.1794,37.2146,51900.0
2012-06-21 15:15:00,42.19,42.19,42.12,42.12,58500.0,37.2146,37.2146,37.1529,37.1529,58500.0
2012-06-21 15:20:00,42.11,42.19,42.07,42.19,75000.0,37.1441,37.2146,37.1088,37.2146,75000.0
2012-06-21 15:25:00,42.2,42.24,42.17,42.23,56100.0,37.2235,37.2587,37.197,37.2499,56100.0
2012-06-21 15:30:00,42.24,42.24,42.17,42.19,151200.0,37.2587,37.2587,37.197,37.2146,151200.0
2012-06-21 15:35:00,42.18,42.3,42.18,42.25,79500.0,37.2058,37.3117,37.2058,37.2676,79500.0
2012-06-21 15:40:00,42.26,42.26,42.22,42.24,73800.0,37.2764,37.2764,37.2411,37.2587,73800.0
2012-06-21 15:45:00,42.24,42.25,42.16,42.19,141000.0,37.2587,37.2676,37.1882,37.2146,141000.0
2012-06-21 15:50:00,42.19,42.21,42.1,42.15,121200.0,37.2146,37.2323,37.1352,37.1794,121200.0
2012-06-21 15:55:00,42.15,42.18,42.06,42.11,215100.0,37.1794,37.2058,37.1,37.1441,215100.0
2012-06-22 09:30:00,42.26,42.49,42.19,42.43,49200.0,37.2764,37.4793,37.2146,37.4263,49200.0
2012-06-22 09:35:00,42.4,42.42,42.18,42.18,34800.0,37.3999,37.4175,37.2058,37.2058,34800.0
2012-06-22 09:40:00,42.21,42.26,42.18,42.24,33000.0,37.2323,37.2764,37.2058,37.2587,33000.0
2012-06-22 09:45:00,42.22,42.24,42.07,42.13,68100.0,37.2411,37.2587,37.1088,37.1617,68100.0
2012-06-22 09:50:00,42.15,42.19,42.01,42.07,48600.0,37.1794,37.2146,37.0559,37.1088,48600.0
2012-06-22 09:55:00,42.07,42.07,41.88,41.98,93300.0,37.1088,37.1088,36.9412,37.0294,93300.0
2012-06-22 10:00:00,41.99,42.17,41.99,42.12,55200.0,37.0382,37.197,37.0382,37.1529,55200.0
2012-06-22 10:05:00,42.08,42.23,42.08,42.19,78300.0,37.1176,37.2499,37.1176,37.2146,78300.0
2012-06-22 10:10:00,42.2,42.31,42.18,42.23,35100.0,37.2235,37.3205,37.2058,37.2499,35100.0
2012-06-22 10:15:00,42.23,42.26,42.16,42.16,18600.0,37.2499,37.2764,37.1882,37.1882,18600.0
2012-06-22 10:20:00,42.19,42.2,42.08,42.16,57300.0,37.2146,37.2235,37.1176,37.1882,57300.0
2012-06-22 10:25:00,42.16,42.2,42.12,42.15,14400.0,37.1882,37.2235,37.1529,37.1794,14400.0
2012-06-22 10:30:00,42.13,42.13,42.03,42.09,27900.0,37.1617,37.1617,37.0735,37.1264,27900.0
2012-06-22 10:35:00,42.09,42.1,42.01,42.02,33900.0,37.1264,37.1352,37.0559,37.0647,33900.0
2012-06-22 10:40:00,42.02,42.04,42.01,42.01,27300.0,37.0647,37.0823,37.0559,37.0559,27300.0
2012-06-22 10:45:00,42.01,42.1,42.01,42.09,38400.0,37.0559,37.1352,37.0559,37.1264,38400.0
2012-06-22 10:50:00,42.1,42.14,42.08,42.14,13500.0,37.1352,37.1705,37.1176,37.1705,13500.0
2012-06-22 10:55:00,42.14,42.18,42.14,42.17,12000.0,37.1705,37.2058,37.1705,37.197,12000.0
2012-06-22 11:00:00,42.16,42.3,42.13,42.3,24900.0,37.1882,37.3117,37.1617,37.3117,24900.0
2012-06-22 11:05:00,42.31,42.31,42.23,42.24,22500.0,37.3205,37.3205,37.2499,37.2587,22500.0
2012-06-22 11:10:00,42.24,42.29,42.24,42.29,14700.0,37.2587,37.3028,37.2587,37.3028,14700.0
2012-06-22 11:15:00,42.28,42.31,42.27,42.31,23700.0,37.294,37.3205,37.2852,37.3205,23700.0
2012-06-22 11:20:00,42.3,42.32,42.27,42.27,14700.0,37.3117,37.3293,37.2852,37.2852,14700.0
2012-06-22 11:25:00,42.27,42.27,42.22,42.24,16800.0,37.2852,37.2852,37.2411,37.2587,16800.0
2012-06-22 11:30:00,42.24,42.29,42.24,42.28,16800.0,37.2587,37.3028,37.2587,37.294,16800.0
2012-06-22 11:35:00,42.27,42.36,42.26,42.32,74400.0,37.2852,37.3646,37.2764,37.3293,74400.0
2012-06-22 11:40:00,42.33,42.35,42.32,42.34,11100.0,37.3381,37.3558,37.3293,37.3469,11100.0
2012-06-22 11:45:00,42.37,42.37,42.34,42.36,8400.0,37.3734,37.3734,37.3469,37.3646,8400.0
2012-06-22 11:50:00,42.36,42.36,42.33,42.33,12300.0,37.3646,37.3646,37.3381,37.3381,12300.0
2012-06-22 11:55:00,42.33,42.33,42.31,42.33,12900.0,37.3381,37.3381,37.3205,37.3381,12900.0
2012-06-22 12:00:00,42.33,42.36,42.3,42.34,35400.0,37.3381,37.3646,37.3117,37.3469,35400.0
2012-06-22 12:05:00,42.35,42.37,42.32,42.32,15900.0,37.3558,37.3734,37.3293,37.3293,15900.0
2012-06-22 12:10:00,42.34,42.38,42.34,42.36,12900.0,37.3469,37.3822,37.3469,37.3646,12900.0
2012-06-22 12:15:00,42.37,42.37,42.33,42.33,25500.0,37.3734,37.3734,37.3381,37.3381,25500.0
2012-06-22 12:20:00,42.33,42.34,42.24,42.25,24900.0,37.3381,37.3469,37.2587,37.2676,24900.0
2012-06-22 12:25:00,42.27,42.27,42.24,42.26,29100.0,37.2852,37.2852,37.2587,37.2764,29100.0
2012-06-22 12:30:00,42.26,42.26,42.21,42.23,69300.0,37.2764,37.2764,37.2323,37.2499,69300.0
2012-06-22 12:35:00,42.24,42.26,42.22,42.22,12000.0,37.2587,37.2764,37.2411,37.2411,12000.0
2012-06-22 12:40:00,42.23,42.31,42.22,42.31,26700.0,37.2499,37.3205,37.2411,37.3205,26700.0
2012-06-22 12:45:00,42.31,42.42,42.29,42.42,76200.0,37.3205,37.4175,37.3028,37.4175,76200.0
2012-06-22 12:50:00,42.42,42.42,42.37,42.4,33000.0,37.4175,37.4175,37.3734,37.3999,33000.0
2012-06-22 12:55:00,42.41,42.41,42.38,42.38,8700.0,37.4087,37.4087,37.3822,37.3822,8700.0
2012-06-22 13:00:00,42.4,42.4,42.36,42.38,24000.0,37.3999,37.3999,37.3646,37.3822,24000.0
2012-06-22 13:05:00,42.38,42.39,42.35,42.39,13800.0,37.3822,37.391,37.3558,37.391,13800.0
2012-06-22 13:10:00,42.39,42.4,42.38,42.4,8100.0,37.391,37.3999,37.3822,37.3999,8100.0
2012-06-22 13:15:00,42.41,42.41,42.38,42.39,8400.0,37.4087,37.4087,37.3822,37.391,8400.0
2012-06-22 13:20:00,42.39,42.43,42.39,42.42,13200.0,37.391,37.4263,37.391,37.4175,13200.0
2012-06-22 13:25:00,42.41,42.44,42.38,42.43,11700.0,37.4087,37.4352,37.3822,37.4263,11700.0
2012-06-22 13:30:00,42.42,42.42,42.38,42.4,9000.0,37.4175,37.4175,37.3822,37.3999,9000.0
2012-06-22 13:35:00,42.41,42.48,42.4,42.48,30300.0,37.4087,37.4704,37.3999,37.4704,30300.0
2012-06-22 13:40:00,42.48,42.49,42.48,42.49,11100.0,37.4704,37.4793,37.4704,37.4793,11100.0
2012-06-22 13:45:00,42.49,42.52,42.48,42.51,11400.0,37.4793,37.5057,37.4704,37.4969,11400.0
2012-06-22 13:50:00,42.51,42.53,42.5,42.5,14100.0,37.4969,37.5145,37.4881,37.4881,14100.0
2012-06-22 13:55:00,42.51,42.52,42.49,42.51,14100.0,37.4969,37.5057,37.4793,37.4969,14100.0
2012-06-22 14:00:00,42.5,42.52,42.5,42.5,15600.0,37.4881,37.5057,37.4881,37.4881,15600.0
2012-06-22 14:05:00,42.5,42.5,42.46,42.46,8400.0,37.4881,37.4881,37.4528,37.4528,8400.0
2012-06-22 14:10:00,42.46,42.49,42.46,42.49,11100.0,37.4528,37.4793,37.4528,37.4793,11100.0
2012-06-22 14:15:00,42.49,42.52,42.48,42.51,25200.0,37.4793,37.5057,37.4704,37.4969,25200.0
2012-06-22 14:20:00,42.51,42.52,42.46,42.46,16500.0,37.4969,37.5057,37.4528,37.4528,16500.0
2012-06-22 14:25:00,42.46,42.48,42.46,42.46,18000.0,37.4528,37.4704,37.4528,37.4528,18000.0
2012-06-22 14:30:00,42.47,42.51,42.46,42.51,15000.0,37.4616,37.4969,37.4528,37.4969,15000.0
2012-06-22 14:35:00,42.52,42.56,42.52,42.54,14100.0,37.5057,37.541,37.5057,37.5234,14100.0
2012-06-22 14:40:00,42.55,42.61,42.55,42.61,24300.0,37.5322,37.5851,37.5322,37.5851,24300.0
2012-06-22 14:45:00,42.61,42.61,42.59,42.61,11700.0,37.5851,37.5851,37.5675,37.5851,11700.0
2012-06-22 14:50:00,42.61,42.62,42.59,42.6,10200.0,37.5851,37.5939,37.5675,37.5763,10200.0
2012-06-22 14:55:00,42.6,42.67,42.6,42.65,31200.0,37.5763,37.638,37.5763,37.6204,31200.0
2012-06-22 15:00:00,42.66,42.73,42.66,42.71,87600.0,37.6292,37.691,37.6292,37.6733,87600.0
2012-06-22 15:05:00,42.69,42.69,42.62,42.62,62100.0,37.6557,37.6557,37.5939,37.5939,62100.0
2012-06-22 15:10:00,42.63,42.66,42.61,42.61,51000.0,37.6027,37.6292,37.5851,37.5851,51000.0
2012-06-22 15:15:00,42.61,42.63,42.57,42.6,27900.0,37.5851,37.6027,37.5498,37.5763,27900.0
2012-06-22 15:20:00,42.59,42.6,42.56,42.56,33300.0,37.5675,37.5763,37.541,37.541,33300.0
2012-06-22 15:25:00,42.55,42.59,42.51,42.52,41100.0,37.5322,37.5675,37.4969,37.5057,41100.0
2012-06-22 15:30:00,42.53,42.61,42.53,42.56,32100.0,37.5145,37.5851,37.5145,37.541,32100.0
2012-06-22 15:35:00,42.54,42.62,42.54,42.61,99300.0,37.5234,37.5939,37.5234,37.5851,99300.0
2012-06-22 15:40:00,42.61,42.7,42.61,42.68,72300.0,37.5851,37.6645,37.5851,37.6469,72300.0
2012-06-22 15:45:00,42.69,42.76,42.67,42.74,59100.0,37.6557,37.7174,37.638,37.6998,59100.0
2012-06-22 15:50:00,42.74,42.78,42.68,42.77,80400.0,37.6998,37.7351,37.6469,37.7262,80400.0
2012-06-22 15:55:00,42.74,42.75,42.62,42.62,101400.0,37.6998,37.7086,37.5939,37.5939,101400.0
2012-06-25 09:30:00,42.46,42.46,42.0,42.0,54300.0,37.4528,37.4528,37.047,37.047,54300.0
2012-06-25 09:35:00,42.01,42.1,41.92,41.98,90300.0,37.0559,37.1352,36.9765,37.0294,90300.0
2012-06-25 09:40:00,41.98,42.1,41.93,42.01,88200.0,37.0294,37.1352,36.9853,37.0559,88200.0
2012-06-25 09:45:00,42.0,42.03,41.93,41.99,39900.0,37.047,37.0735,36.9853,37.0382,39900.0
2012-06-25 09:50:00,42.0,42.0,41.87,41.89,44700.0,37.047,37.047,36.9324,36.95,44700.0
2012-06-25 09:55:00,41.88,41.91,41.8,41.8,84000.0,36.9412,36.9677,36.8706,36.8706,84000.0
2012-06-25 10:00:00,41.83,42.18,41.82,42.15,129000.0,36.8971,37.2058,36.8883,37.1794,129000.0
2012-06-25 10:05:00,42.15,42.29,42.15,42.18,74100.0,37.1794,37.3028,37.1794,37.2058,74100.0
2012-06-25 10:10:00,42.18,42.23,42.1,42.21,30600.0,37.2058,37.2499,37.1352,37.2323,30600.0
2012-06-25 10:15:00,42.2,42.21,42.03,42.06,57000.0,37.2235,37.2323,37.0735,37.1,57000.0
2012-06-25 10:20:00,42.09,42.09,41.96,41.97,34800.0,37.1264,37.1264,37.0118,37.0206,34800.0
2012-06-25 10:25:00,41.97,41.99,41.84,41.84,34800.0,37.0206,37.0382,36.9059,36.9059,34800.0
2012-06-25 10:30:00,41.84,41.93,41.84,41.87,75900.0,36.9059,36.9853,36.9059,36.9324,75900.0
2012-06-25 10:35:00,41.89,41.94,41.87,41.91,87900.0,36.95,36.9941,36.9324,36.9677,87900.0
2012-06-25 10:40:00,41.92,41.93,41.88,41.9,43500.0,36.9765,36.9853,36.9412,36.9588,43500.0
2012-06-25 10:45:00,41.87,41.93,41.86,41.91,47100.0,36.9324,36.9853,36.9236,36.9677,47100.0
2012-06-25 10:50:00,41.9,41.95,41.88,41.95,162900.0,36.9588,37.0029,36.9412,37.0029,162900.0
2012-06-25 10:55:00,41.96,42.03,41.96,42.03,75300.0,37.0118,37.0735,37.0118,37.0735,75300.0
2012-06-25 11:00:00,42.03,42.03,41.95,41.98,63900.0,37.0735,37.0735,37.0029,37.0294,63900.0
2012-06-25 11:05:00,41.98,41.99,41.91,41.91,66000.0,37.0294,37.0382,36.9677,36.9677,66000.0
2012-06-25 11:10:00,41.91,41.91,41.83,41.86,26400.0,36.9677,36.9677,36.8971,36.9236,26400.0
2012-06-25 11:15:00,41.85,41.98,41.85,41.98,26100.0,36.9147,37.0294,36.9147,37.0294,26100.0
2012-06-25 11:20:00,41.99,42.03,41.99,42.01,17400.0,37.0382,37.0735,37.0382,37.0559,17400.0
2012-06-25 11:25:00,42.01,42.05,42.01,42.02,28800.0,37.0559,37.0911,37.0559,37.0647,28800.0
2012-06-25 11:30:00,42.03,42.03,41.92,41.93,28500.0,37.0735,37.0735,36.9765,36.9853,28500.0
2012-06-25 11:35:00,41.92,41.97,41.91,41.92,19500.0,36.9765,37.0206,36.9677,36.9765,19500.0
2012-06-25 11:40:00,41.9,41.97,41.9,41.96,15000.0,36.9588,37.0206,36.9588,37.0118,15000.0
2012-06-25 11:45:00,41.98,42.04,41.97,42.03,15600.0,37.0294,37.0823,37.0206,37.0735,15600.0
2012-06-25 11:50:00,42.03,42.04,42.0,42.03,13200.0,37.0735,37.0823,37.047,37.0735,13200.0
2012-06-25 11:55:00,42.03,42.04,41.96,41.96,10200.0,37.0735,37.0823,37.0118,37.0118,10200.0
2012-06-25 12:00:00,41.95,42.0,41.93,41.99,12300.0,37.0029,37.047,36.9853,37.0382,12300.0
2012-06-25 12:05:00,41.99,42.06,41.98,42.05,26400.0,37.0382,37.1,37.0294,37.0911,26400.0
2012-06-25 12:10:00,42.05,42.07,42.03,42.06,21600.0,37.0911,37.1088,37.0735,37.1,21600.0
2012-06-25 12:15:00,42.06,42.13,42.05,42.13,12000.0,37.1,37.1617,37.0911,37.1617,12000.0
2012-06-25 12:20:00,42.15,42.19,42.12,42.18,51600.0,37.1794,37.2146,37.1529,37.2058,51600.0
2012-06-25 12:25:00,42.18,42.2,42.18,42.18,28800.0,37.2058,37.2235,37.2058,37.2058,28800.0
2012-06-25 12:30:00,42.18,42.22,42.18,42.22,15900.0,37.2058,37.2411,37.2058,37.2411,15900.0
2012-06-25 12:35:00,42.22,42.24,42.19,42.22,25800.0,37.2411,37.2587,37.2146,37.2411,25800.0
2012-06-25 12:40:00,42.22,42.22,42.21,42.22,7800.0,37.2411,37.2411,37.2323,37.2411,7800.0
2012-06-25 12:45:00,42.22,42.22,42.21,42.22,6600.0,37.2411,37.2411,37.2323,37.2411,6600.0
2012-06-25 12:50:00,42.22,42.25,42.21,42.24,12000.0,37.2411,37.2676,37.2323,37.2587,12000.0
2012-06-25 12:55:00,42.24,42.26,42.23,42.23,14400.0,37.2587,37.2764,37.2499,37.2499,14400.0
2012-06-25 13:00:00,42.23,42.23,42.16,42.16,12300.0,37.2499,37.2499,37.1882,37.1882,12300.0
2012-06-25 13:05:00,42.17,42.18,42.15,42.15,12000.0,37.197,37.2058,37.1794,37.1794,12000.0
2012-06-25 13:10:00,42.16,42.16,42.14,42.16,8700.0,37.1882,37.1882,37.1705,37.1882,8700.0
2012-06-25 13:15:00,42.15,42.16,42.13,42.16,10200.0,37.1794,37.1882,37.1617,37.1882,10200.0
2012-06-25 13:20:00,42.17,42.2,42.17,42.2,5700.0,37.197,37.2235,37.197,37.2235,5700.0
2012-06-25 13:25:00,42.2,42.27,42.2,42.27,11700.0,37.2235,37.2852,37.2235,37.2852,11700.0
2012-06-25 13:30:00,42.27,42.35,42.25,42.33,24000.0,37.2852,37.3558,37.2676,37.3381,24000.0
2012-06-25 13:35:00,42.33,42.37,42.33,42.34,17400.0,37.3381,37.3734,37.3381,37.3469,17400.0
2012-06-25 13:40:00,42.33,42.36,42.33,42.33,15300.0,37.3381,37.3646,37.3381,37.3381,15300.0
2012-06-25 13:45:00,42.35,42.36,42.33,42.35,16200.0,37.3558,37.3646,37.3381,37.3558,16200.0
2012-06-25 13:50:00,42.33,42.34,42.32,42.34,11700.0,37.3381,37.3469,37.3293,37.3469,11700.0
2012-06-25 13:55:00,42.35,42.41,42.34,42.39,24300.0,37.3558,37.4087,37.3469,37.391,24300.0
2012-06-25 14:00:00,42.39,42.43,42.38,42.41,29100.0,37.391,37.4263,37.3822,37.4087,29100.0
2012-06-25 14:05:00,42.41,42.41,42.34,42.39,20100.0,37.4087,37.4087,37.3469,37.391,20100.0
2012-06-25 14:10:00,42.4,42.41,42.39,42.4,21600.0,37.3999,37.4087,37.391,37.3999,21600.0
2012-06-25 14:15:00,42.38,42.44,42.37,42.38,41400.0,37.3822,37.4352,37.3734,37.3822,41400.0
2012-06-25 14:20:00,42.37,42.46,42.37,42.42,45300.0,37.3734,37.4528,37.3734,37.4175,45300.0
2012-06-25 14:25:00,42.42,42.47,42.4,42.4,30000.0,37.4175,37.4616,37.3999,37.3999,30000.0
2012-06-25 14:30:00,42.39,42.39,42.35,42.36,16200.0,37.391,37.391,37.3558,37.3646,16200.0
2012-06-25 14:35:00,42.34,42.39,42.34,42.37,28200.0,37.3469,37.391,37.3469,37.3734,28200.0
2012-06-25 14:40:00,42.36,42.36,42.33,42.34,41400.0,37.3646,37.3646,37.3381,37.3469,41400.0
2012-06-25 14:45:00,42.33,42.36,42.33,42.36,21900.0,37.3381,37.3646,37.3381,37.3646,21900.0
2012-06-25 14:50:00,42.35,42.38,42.31,42.31,35400.0,37.3558,37.3822,37.3205,37.3205,35400.0
2012-06-25 14:55:00,42.31,42.32,42.27,42.27,27900.0,37.3205,37.3293,37.2852,37.2852,27900.0
2012-06-25 15:00:00,42.25,42.29,42.25,42.27,15600.0,37.2676,37.3028,37.2676,37.2852,15600.0
2012-06-25 15:05:00,42.27,42.42,42.27,42.41,56100.0,37.2852,37.4175,37.2852,37.4087,56100.0
2012-06-25 15:10:00,42.41,42.46,42.36,42.43,40800.0,37.4087,37.4528,37.3646,37.4263,40800.0
2012-06-25 15:15:00,42.42,42.43,42.37,42.42,32400.0,37.4175,37.4263,37.3734,37.4175,32400.0
2012-06-25 15:20:00,42.43,42.45,42.38,42.44,35400.0,37.4263,37.444,37.3822,37.4352,35400.0
2012-06-25 15:25:00,42.42,42.45,42.41,42.42,38100.0,37.4175,37.444,37.4087,37.4175,38100.0
2012-06-25 15:30:00,42.42,42.43,42.38,42.39,47700.0,37.4175,37.4263,37.3822,37.391,47700.0
2012-06-25 15:35:00,42.39,42.43,42.37,42.4,50700.0,37.391,37.4263,37.3734,37.3999,50700.0
2012-06-25 15:40:00,42.42,42.43,42.36,42.38,59700.0,37.4175,37.4263,37.3646,37.3822,59700.0
2012-06-25 15:45:00,42.4,42.49,42.4,42.47,70800.0,37.3999,37.4793,37.3999,37.4616,70800.0
2012-06-25 15:50:00,42.46,42.48,42.37,42.46,92100.0,37.4528,37.4704,37.3734,37.4528,92100.0
2012-06-25 15:55:00,42.44,42.47,42.41,42.45,130800.0,37.4352,37.4616,37.4087,37.444,130800.0
2012-06-26 09:30:00,42.59,43.11,42.55,43.01,153900.0,37.5675,38.0261,37.5322,37.9379,153900.0
2012-06-26 09:35:00,43.03,43.28,42.99,43.27,79800.0,37.9556,38.1761,37.9203,38.1673,79800.0
2012-06-26 09:40:00,43.28,43.39,43.27,43.34,53700.0,38.1761,38.2731,38.1673,38.229,53700.0
2012-06-26 09:45:00,43.34,43.34,43.09,43.09,83400.0,38.229,38.229,38.0085,38.0085,83400.0
2012-06-26 09:50:00,43.12,43.25,43.07,43.22,138600.0,38.035,38.1496,37.9909,38.1232,138600.0
2012-06-26 09:55:00,43.2,43.27,43.17,43.18,67200.0,38.1055,38.1673,38.0791,38.0879,67200.0
2012-06-26 10:00:00,43.2,43.31,43.14,43.29,59700.0,38.1055,38.2026,38.0526,38.1849,59700.0
2012-06-26 10:05:00,43.29,43.39,43.28,43.34,41400.0,38.1849,38.2731,38.1761,38.229,41400.0
2012-06-26 10:10:00,43.33,43.35,43.23,43.3,54600.0,38.2202,38.2378,38.132,38.1937,54600.0
2012-06-26 10:15:00,43.31,43.31,43.11,43.12,52500.0,38.2026,38.2026,38.0261,38.035,52500.0
2012-06-26 10:20:00,43.06,43.11,43.04,43.05,57300.0,37.982,38.0261,37.9644,37.9732,57300.0
2012-06-26 10:25:00,43.07,43.11,43.0,43.01,44400.0,37.9909,38.0261,37.9291,37.9379,44400.0
2012-06-26 10:30:00,42.98,43.05,42.97,42.98,80700.0,37.9115,37.9732,37.9027,37.9115,80700.0
2012-06-26 10:35:00,42.98,43.1,42.98,43.08,51600.0,37.9115,38.0173,37.9115,37.9997,51600.0
2012-06-26 10:40:00,43.08,43.1,43.04,43.05,28200.0,37.9997,38.0173,37.9644,37.9732,28200.0
2012-06-26 10:45:00,43.05,43.1,42.97,43.09,40200.0,37.9732,38.0173,37.9027,38.0085,40200.0
2012-06-26 10:50:00,43.1,43.14,43.05,43.12,20700.0,38.0173,38.0526,37.9732,38.035,20700.0
2012-06-26 10:55:00,43.13,43.16,43.08,43.11,16200.0,38.0438,38.0702,37.9997,38.0261,16200.0
2012-06-26 11:00:00,43.1,43.23,43.08,43.19,23400.0,38.0173,38.132,37.9997,38.0967,23400.0
2012-06-26 11:05:00,43.2,43.2,42.98,43.0,41100.0,38.1055,38.1055,37.9115,37.9291,41100.0
2012-06-26 11:10:00,42.93,43.04,42.91,43.01,13200.0,37.8674,37.9644,37.8497,37.9379,13200.0
2012-06-26 11:15:00,43.01,43.03,42.96,43.02,18300.0,37.9379,37.9556,37.8938,37.9468,18300.0
2012-06-26 11:20:00,43.03,43.14,42.99,43.14,45300.0,37.9556,38.0526,37.9203,38.0526,45300.0
2012-06-26 11:25:00,43.13,43.18,43.11,43.11,36600.0,38.0438,38.0879,38.0261,38.0261,36600.0
2012-06-26 11:30:00,43.12,43.25,43.12,43.23,26400.0,38.035,38.1496,38.035,38.132,26400.0
2012-06-26 11:35:00,43.21,43.28,43.21,43.26,37200.0,38.1143,38.1761,38.1143,38.1585,37200.0
2012-06-26 11:40:00,43.29,43.29,43.24,43.25,11400.0,38.1849,38.1849,38.1408,38.1496,11400.0
2012-06-26 11:45:00,43.25,43.32,43.24,43.32,14100.0,38.1496,38.2114,38.1408,38.2114,14100.0
2012-06-26 11:50:00,43.32,43.38,43.3,43.38,17400.0,38.2114,38.2643,38.1937,38.2643,17400.0
2012-06-26 11:55:00,43.36,43.42,43.36,43.42,27600.0,38.2467,38.2996,38.2467,38.2996,27600.0
2012-06-26 12:00:00,43.43,43.47,43.39,43.46,54300.0,38.3084,38.3437,38.2731,38.3349,54300.0
2012-06-26 12:05:00,43.46,43.54,43.46,43.51,43800.0,38.3349,38.4054,38.3349,38.379,43800.0
2012-06-26 12:10:00,43.51,43.57,43.5,43.52,22800.0,38.379,38.4319,38.3701,38.3878,22800.0
2012-06-26 12:15:00,43.51,43.52,43.45,43.45,12000.0,38.379,38.3878,38.326,38.326,12000.0
2012-06-26 12:20:00,43.45,43.53,43.43,43.53,36900.0,38.326,38.3966,38.3084,38.3966,36900.0
2012-06-26 12:25:00,43.53,43.59,43.5,43.59,51900.0,38.3966,38.4495,38.3701,38.4495,51900.0
2012-06-26 12:30:00,43.58,43.7,43.58,43.67,54600.0,38.4407,38.5466,38.4407,38.5201,54600.0
2012-06-26 12:35:00,43.68,43.68,43.59,43.6,15600.0,38.5289,38.5289,38.4495,38.4584,15600.0
2012-06-26 12:40:00,43.62,43.67,43.57,43.66,17400.0,38.476,38.5201,38.4319,38.5113,17400.0
2012-06-26 12:45:00,43.66,43.7,43.64,43.66,22500.0,38.5113,38.5466,38.4936,38.5113,22500.0
2012-06-26 12:50:00,43.66,43.66,43.58,43.59,19200.0,38.5113,38.5113,38.4407,38.4495,19200.0
2012-06-26 12:55:00,43.6,43.6,43.54,43.55,5700.0,38.4584,38.4584,38.4054,38.4143,5700.0
2012-06-26 13:00:00,43.54,43.54,43.5,43.5,7500.0,38.4054,38.4054,38.3701,38.3701,7500.0
2012-06-26 13:05:00,43.5,43.53,43.48,43.52,71400.0,38.3701,38.3966,38.3525,38.3878,71400.0
2012-06-26 13:10:00,43.5,43.58,43.5,43.53,18900.0,38.3701,38.4407,38.3701,38.3966,18900.0
2012-06-26 13:15:00,43.53,43.55,43.5,43.51,6900.0,38.3966,38.4143,38.3701,38.379,6900.0
2012-06-26 13:20:00,43.49,43.51,43.45,43.46,10800.0,38.3613,38.379,38.326,38.3349,10800.0
2012-06-26 13:25:00,43.46,43.5,43.45,43.45,12000.0,38.3349,38.3701,38.326,38.326,12000.0
2012-06-26 13:30:00,43.46,43.46,43.39,43.41,23400.0,38.3349,38.3349,38.2731,38.2908,23400.0
2012-06-26 13:35:00,43.41,43.45,43.41,43.45,10500.0,38.2908,38.326,38.2908,38.326,10500.0
2012-06-26 13:40:00,43.47,43.48,43.43,43.46,14100.0,38.3437,38.3525,38.3084,38.3349,14100.0
2012-06-26 13:45:00,43.46,43.49,43.42,43.49,43800.0,38.3349,38.3613,38.2996,38.3613,43800.0
2012-06-26 13:50:00,43.49,43.55,43.48,43.5,17700.0,38.3613,38.4143,38.3525,38.3701,17700.0
2012-06-26 13:55:00,43.49,43.5,43.47,43.49,15300.0,38.3613,38.3701,38.3437,38.3613,15300.0
2012-06-26 14:00:00,43.5,43.57,43.5,43.53,23400.0,38.3701,38.4319,38.3701,38.3966,23400.0
2012-06-26 14:05:00,43.53,43.62,43.52,43.62,25500.0,38.3966,38.476,38.3878,38.476,25500.0
2012-06-26 14:10:00,43.63,43.65,43.61,43.64,26700.0,38.4848,38.5025,38.4672,38.4936,26700.0
2012-06-26 14:15:00,43.63,43.64,43.58,43.64,26400.0,38.4848,38.4936,38.4407,38.4936,26400.0
2012-06-26 14:20:00,43.63,43.71,43.63,43.7,35400.0,38.4848,38.5554,38.4848,38.5466,35400.0
2012-06-26 14:25:00,43.68,43.71,43.65,43.65,20700.0,38.5289,38.5554,38.5025,38.5025,20700.0
2012-06-26 14:30:00,43.63,43.68,43.6,43.68,21900.0,38.4848,38.5289,38.4584,38.5289,21900.0
2012-06-26 14:35:00,43.66,43.68,43.63,43.64,29100.0,38.5113,38.5289,38.4848,38.4936,29100.0
2012-06-26 14:40:00,43.64,43.64,43.6,43.61,35700.0,38.4936,38.4936,38.4584,38.4672,35700.0
2012-06-26 14:45:00,43.61,43.63,43.59,43.61,25200.0,38.4672,38.4848,38.4495,38.4672,25200.0
2012-06-26 14:50:00,43.6,43.6,43.5,43.53,39900.0,38.4584,38.4584,38.3701,38.3966,39900.0
2012-06-26 14:55:00,43.51,43.56,43.51,43.55,24300.0,38.379,38.4231,38.379,38.4143,24300.0
2012-06-26 15:00:00,43.54,43.62,43.54,43.58,39000.0,38.4054,38.476,38.4054,38.4407,39000.0
2012-06-26 15:05:00,43.59,43.6,43.54,43.56,54900.0,38.4495,38.4584,38.4054,38.4231,54900.0
2012-06-26 15:10:00,43.55,43.56,43.53,43.55,28800.0,38.4143,38.4231,38.3966,38.4143,28800.0
2012-06-26 15:15:00,43.54,43.59,43.54,43.58,25800.0,38.4054,38.4495,38.4054,38.4407,25800.0
2012-06-26 15:20:00,43.56,43.62,43.56,43.6,36900.0,38.4231,38.476,38.4231,38.4584,36900.0
2012-06-26 15:25:00,43.59,43.6,43.52,43.58,30900.0,38.4495,38.4584,38.3878,38.4407,30900.0
2012-06-26 15:30:00,43.56,43.58,43.55,43.56,44700.0,38.4231,38.4407,38.4143,38.4231,44700.0
2012-06-26 15:35:00,43.56,43.59,43.55,43.58,49500.0,38.4231,38.4495,38.4143,38.4407,49500.0
2012-06-26 15:40:00,43.58,43.6,43.56,43.58,64200.0,38.4407,38.4584,38.4231,38.4407,64200.0
2012-06-26 15:45:00,43.58,43.59,43.48,43.55,70800.0,38.4407,38.4495,38.3525,38.4143,70800.0
2012-06-26 15:50:00,43.54,43.56,43.51,43.53,110100.0,38.4054,38.4231,38.379,38.3966,110100.0
2012-06-26 15:55:00,43.53,43.53,43.44,43.44,127500.0,38.3966,38.3966,38.3172,38.3172,127500.0
2012-06-27 09:30:00,43.53,43.74,43.41,43.52,70500.0,38.3966,38.5818,38.2908,38.3878,70500.0
2012-06-27 09:35:00,43.49,43.59,43.44,43.44,31800.0,38.3613,38.4495,38.3172,38.3172,31800.0
2012-06-27 09:40:00,43.44,43.44,43.3,43.33,26400.0,38.3172,38.3172,38.1937,38.2202,26400.0
2012-06-27 09:45:00,43.33,43.4,43.25,43.25,51900.0,38.2202,38.2819,38.1496,38.1496,51900.0
2012-06-27 09:50:00,43.24,43.34,43.23,43.3,17400.0,38.1408,38.229,38.132,38.1937,17400.0
2012-06-27 09:55:00,43.3,43.31,43.21,43.28,22800.0,38.1937,38.2026,38.1143,38.1761,22800.0
2012-06-27 10:00:00,43.27,43.43,43.26,43.4,29700.0,38.1673,38.3084,38.1585,38.2819,29700.0
2012-06-27 10:05:00,43.41,43.63,43.41,43.63,68400.0,38.2908,38.4848,38.2908,38.4848,68400.0
2012-06-27 10:10:00,43.63,43.72,43.55,43.57,95700.0,38.4848,38.5642,38.4143,38.4319,95700.0
2012-06-27 10:15:00,43.59,43.59,43.55,43.56,25500.0,38.4495,38.4495,38.4143,38.4231,25500.0
2012-06-27 10:20:00,43.56,43.58,43.5,43.53,14400.0,38.4231,38.4407,38.3701,38.3966,14400.0
2012-06-27 10:25:00,43.53,43.56,43.48,43.5,31500.0,38.3966,38.4231,38.3525,38.3701,31500.0
2012-06-27 10:30:00,43.51,43.51,43.42,43.42,23100.0,38.379,38.379,38.2996,38.2996,23100.0
2012-06-27 10:35:00,43.41,43.44,43.39,43.44,10800.0,38.2908,38.3172,38.2731,38.3172,10800.0
2012-06-27 10:40:00,43.42,43.42,43.29,43.32,26400.0,38.2996,38.2996,38.1849,38.2114,26400.0
2012-06-27 10:45:00,43.32,43.32,43.26,43.28,18000.0,38.2114,38.2114,38.1585,38.1761,18000.0
2012-06-27 10:50:00,43.26,43.31,43.26,43.28,12000.0,38.1585,38.2026,38.1585,38.1761,12000.0
2012-06-27 10:55:00,43.28,43.33,43.25,43.31,19500.0,38.1761,38.2202,38.1496,38.2026,19500.0
2012-06-27 11:00:00,43.32,43.32,43.29,43.3,8700.0,38.2114,38.2114,38.1849,38.1937,8700.0
2012-06-27 11:05:00,43.3,43.3,43.21,43.21,25200.0,38.1937,38.1937,38.1143,38.1143,25200.0
2012-06-27 11:10:00,43.21,43.21,43.13,43.13,23400.0,38.1143,38.1143,38.0438,38.0438,23400.0
2012-06-27 11:15:00,43.13,43.2,43.13,43.18,13800.0,38.0438,38.1055,38.0438,38.0879,13800.0
2012-06-27 11:20:00,43.19,43.19,43.15,43.15,13200.0,38.0967,38.0967,38.0614,38.0614,13200.0
2012-06-27 11:25:00,43.15,43.15,43.11,43.13,18300.0,38.0614,38.0614,38.0261,38.0438,18300.0
2012-06-27 11:30:00,43.13,43.2,43.13,43.2,25500.0,38.0438,38.1055,38.0438,38.1055,25500.0
2012-06-27 11:35:00,43.21,43.26,43.21,43.25,9600.0,38.1143,38.1585,38.1143,38.1496,9600.0
2012-06-27 11:40:00,43.26,43.34,43.26,43.32,15900.0,38.1585,38.229,38.1585,38.2114,15900.0
2012-06-27 11:45:00,43.32,43.32,43.28,43.29,17700.0,38.2114,38.2114,38.1761,38.1849,17700.0
2012-06-27 11:50:00,43.3,43.3,43.28,43.3,10800.0,38.1937,38.1937,38.1761,38.1937,10800.0
2012-06-27 11:55:00,43.29,43.33,43.28,43.3,8400.0,38.1849,38.2202,38.1761,38.1937,8400.0
2012-06-27 12:00:00,43.3,43.33,43.3,43.33,9000.0,38.1937,38.2202,38.1937,38.2202,9000.0
2012-06-27 12:05:00,43.34,43.4,43.33,43.4,23100.0,38.229,38.2819,38.2202,38.2819,23100.0
2012-06-27 12:10:00,43.4,43.4,43.34,43.34,26700.0,38.2819,38.2819,38.229,38.229,26700.0
2012-06-27 12:15:00,43.34,43.34,43.31,43.31,26400.0,38.229,38.229,38.2026,38.2026,26400.0
2012-06-27 12:20:00,43.31,43.31,43.28,43.29,21000.0,38.2026,38.2026,38.1761,38.1849,21000.0
2012-06-27 12:25:00,43.29,43.29,43.25,43.29,24300.0,38.1849,38.1849,38.1496,38.1849,24300.0
2012-06-27 12:30:00,43.28,43.29,43.23,43.23,47100.0,38.1761,38.1849,38.132,38.132,47100.0
2012-06-27 12:35:00,43.23,43.26,43.23,43.26,16200.0,38.132,38.1585,38.132,38.1585,16200.0
2012-06-27 12:40:00,43.28,43.31,43.26,43.27,18300.0,38.1761,38.2026,38.1585,38.1673,18300.0
2012-06-27 12:45:00,43.28,43.29,43.24,43.24,18900.0,38.1761,38.1849,38.1408,38.1408,18900.0
2012-06-27 12:50:00,43.25,43.3,43.25,43.27,10800.0,38.1496,38.1937,38.1496,38.1673,10800.0
2012-06-27 12:55:00,43.27,43.27,43.25,43.25,4800.0,38.1673,38.1673,38.1496,38.1496,4800.0
2012-06-27 13:00:00,43.25,43.27,43.24,43.26,5400.0,38.1496,38.1673,38.1408,38.1585,5400.0
2012-06-27 13:05:00,43.26,43.28,43.25,43.28,8700.0,38.1585,38.1761,38.1496,38.1761,8700.0
2012-06-27 13:10:00,43.28,43.29,43.27,43.28,7800.0,38.1761,38.1849,38.1673,38.1761,7800.0
2012-06-27 13:15:00,43.28,43.29,43.26,43.28,12600.0,38.1761,38.1849,38.1585,38.1761,12600.0
2012-06-27 13:20:00,43.29,43.29,43.24,43.24,13800.0,38.1849,38.1849,38.1408,38.1408,13800.0
2012-06-27 13:25:00,43.23,43.24,43.2,43.2,6000.0,38.132,38.1408,38.1055,38.1055,6000.0
2012-06-27 13:30:00,43.2,43.2,43.17,43.19,18000.0,38.1055,38.1055,38.0791,38.0967,18000.0
2012-06-27 13:35:00,43.19,43.19,43.16,43.18,10800.0,38.0967,38.0967,38.0702,38.0879,10800.0
2012-06-27 13:40:00,43.17,43.21,43.17,43.2,7200.0,38.0791,38.1143,38.0791,38.1055,7200.0
2012-06-27 13:45:00,43.21,43.21,43.19,43.2,14700.0,38.1143,38.1143,38.0967,38.1055,14700.0
2012-06-27 13:50:00,43.2,43.23,43.2,43.22,13800.0,38.1055,38.132,38.1055,38.1232,13800.0
2012-06-27 13:55:00,43.22,43.23,43.2,43.21,18900.0,38.1232,38.132,38.1055,38.1143,18900.0
2012-06-27 14:00:00,43.22,43.23,43.19,43.2,14400.0,38.1232,38.132,38.0967,38.1055,14400.0
2012-06-27 14:05:00,43.19,43.19,43.1,43.12,44100.0,38.0967,38.0967,38.0173,38.035,44100.0
2012-06-27 14:10:00,43.12,43.14,43.08,43.08,19800.0,38.035,38.0526,37.9997,37.9997,19800.0
2012-06-27 14:15:00,43.08,43.1,43.08,43.08,14400.0,37.9997,38.0173,37.9997,37.9997,14400.0
2012-06-27 14:20:00,43.09,43.1,43.06,43.06,47100.0,38.0085,38.0173,37.982,37.982,47100.0
2012-06-27 14:25:00,43.06,43.06,43.04,43.04,17400.0,37.982,37.982,37.9644,37.9644,17400.0
2012-06-27 14:30:00,43.04,43.08,43.03,43.07,17100.0,37.9644,37.9997,37.9556,37.9909,17100.0
2012-06-27 14:35:00,43.07,43.08,43.03,43.03,25500.0,37.9909,37.9997,37.9556,37.9556,25500.0
2012-06-27 14:40:00,43.04,43.04,43.01,43.01,16200.0,37.9644,37.9644,37.9379,37.9379,16200.0
2012-06-27 14:45:00,43.01,43.08,43.01,43.04,21900.0,37.9379,37.9997,37.9379,37.9644,21900.0
2012-06-27 14:50:00,43.04,43.07,43.04,43.04,18000.0,37.9644,37.9909,37.9644,37.9644,18000.0
2012-06-27 14:55:00,43.03,43.05,43.0,43.03,23400.0,37.9556,37.9732,37.9291,37.9556,23400.0
2012-06-27 15:00:00,43.04,43.05,42.99,43.02,58200.0,37.9644,37.9732,37.9203,37.9468,58200.0
2012-06-27 15:05:00,43.03,43.05,43.0,43.0,162600.0,37.9556,37.9732,37.9291,37.9291,162600.0
2012-06-27 15:10:00,43.01,43.04,42.99,42.99,93600.0,37.9379,37.9644,37.9203,37.9203,93600.0
2012-06-27 15:15:00,43.0,43.07,42.99,42.99,130500.0,37.9291,37.9909,37.9203,37.9203,130500.0
2012-06-27 15:20:00,43.0,43.07,42.99,43.02,113700.0,37.9291,37.9909,37.9203,37.9468,113700.0
2012-06-27 15:25:00,43.02,43.09,43.0,43.03,135000.0,37.9468,38.0085,37.9291,37.9556,135000.0
2012-06-27 15:30:00,43.03,43.12,43.0,43.1,122100.0,37.9556,38.035,37.9291,38.0173,122100.0
2012-06-27 15:35:00,43.1,43.15,43.07,43.14,37500.0,38.0173,38.0614,37.9909,38.0526,37500.0
2012-06-27 15:40:00,43.15,43.19,43.11,43.12,65700.0,38.0614,38.0967,38.0261,38.035,65700.0
2012-06-27 15:45:00,43.15,43.18,43.13,43.17,111300.0,38.0614,38.0879,38.0438,38.0791,111300.0
2012-06-27 15:50:00,43.16,43.18,43.14,43.16,97500.0,38.0702,38.0879,38.0526,38.0702,97500.0
2012-06-27 15:55:00,43.15,43.16,43.13,43.16,97200.0,38.0614,38.0702,38.0438,38.0702,97200.0
2012-06-28 09:30:00,42.92,43.29,42.92,43.17,86400.0,37.8585,38.1849,37.8585,38.0791,86400.0
2012-06-28 09:35:00,43.14,43.17,42.97,43.01,24900.0,38.0526,38.0791,37.9027,37.9379,24900.0
2012-06-28 09:40:00,42.98,43.07,42.96,43.05,28200.0,37.9115,37.9909,37.8938,37.9732,28200.0
2012-06-28 09:45:00,43.02,43.28,43.02,43.16,64500.0,37.9468,38.1761,37.9468,38.0702,64500.0
2012-06-28 09:50:00,43.18,43.24,43.15,43.2,98100.0,38.0879,38.1408,38.0614,38.1055,98100.0
2012-06-28 09:55:00,43.19,43.21,43.0,43.06,79800.0,38.0967,38.1143,37.9291,37.982,79800.0
2012-06-28 10:00:00,43.05,43.07,42.98,42.98,49200.0,37.9732,37.9909,37.9115,37.9115,49200.0
2012-06-28 10:05:00,43.01,43.01,42.76,42.84,47400.0,37.9379,37.9379,37.7174,37.788,47400.0
2012-06-28 10:10:00,42.85,42.93,42.82,42.88,35700.0,37.7968,37.8674,37.7703,37.8233,35700.0
2012-06-28 10:15:00,42.89,42.97,42.8,42.96,53400.0,37.8321,37.9027,37.7527,37.8938,53400.0
2012-06-28 10:20:00,42.97,43.02,42.96,43.01,28500.0,37.9027,37.9468,37.8938,37.9379,28500.0
2012-06-28 10:25:00,43.0,43.02,42.97,42.98,104400.0,37.9291,37.9468,37.9027,37.9115,104400.0
2012-06-28 10:30:00,42.98,42.99,42.91,42.91,61500.0,37.9115,37.9203,37.8497,37.8497,61500.0
2012-06-28 10:35:00,42.88,42.88,42.76,42.79,14400.0,37.8233,37.8233,37.7174,37.7439,14400.0
2012-06-28 10:40:00,42.75,42.75,42.66,42.66,33000.0,37.7086,37.7086,37.6292,37.6292,33000.0
2012-06-28 10:45:00,42.68,42.68,42.55,42.55,84300.0,37.6469,37.6469,37.5322,37.5322,84300.0
2012-06-28 10:50:00,42.56,42.58,42.54,42.55,131400.0,37.541,37.5586,37.5234,37.5322,131400.0
2012-06-28 10:55:00,42.54,42.57,42.5,42.57,33300.0,37.5234,37.5498,37.4881,37.5498,33300.0
2012-06-28 11:00:00,42.55,42.56,42.49,42.5,36600.0,37.5322,37.541,37.4793,37.4881,36600.0
2012-06-28 11:05:00,42.52,42.54,42.48,42.54,50100.0,37.5057,37.5234,37.4704,37.5234,50100.0
2012-06-28 11:10:00,42.53,42.59,42.52,42.59,84900.0,37.5145,37.5675,37.5057,37.5675,84900.0
2012-06-28 11:15:00,42.59,42.62,42.55,42.55,25200.0,37.5675,37.5939,37.5322,37.5322,25200.0
2012-06-28 11:20:00,42.57,42.7,42.57,42.64,86700.0,37.5498,37.6645,37.5498,37.6116,86700.0
2012-06-28 11:25:00,42.68,42.68,42.57,42.58,33900.0,37.6469,37.6469,37.5498,37.5586,33900.0
2012-06-28 11:30:00,42.59,42.7,42.59,42.6,50100.0,37.5675,37.6645,37.5675,37.5763,50100.0
2012-06-28 11:35:00,42.59,42.67,42.59,42.61,11100.0,37.5675,37.638,37.5675,37.5851,11100.0
2012-06-28 11:40:00,42.61,42.64,42.61,42.63,16800.0,37.5851,37.6116,37.5851,37.6027,16800.0
2012-06-28 11:45:00,42.65,42.65,42.62,42.62,10500.0,37.6204,37.6204,37.5939,37.5939,10500.0
2012-06-28 11:50:00,42.61,42.66,42.59,42.64,8100.0,37.5851,37.6292,37.5675,37.6116,8100.0
2012-06-28 11:55:00,42.64,42.67,42.64,42.66,6300.0,37.6116,37.638,37.6116,37.6292,6300.0
2012-06-28 12:00:00,42.65,42.7,42.61,42.64,47700.0,37.6204,37.6645,37.5851,37.6116,47700.0
2012-06-28 12:05:00,42.65,42.66,42.61,42.64,26700.0,37.6204,37.6292,37.5851,37.6116,26700.0
2012-06-28 12:10:00,42.65,42.71,42.65,42.69,11700.0,37.6204,37.6733,37.6204,37.6557,11700.0
2012-06-28 12:15:00,42.69,42.69,42.67,42.67,19500.0,37.6557,37.6557,37.638,37.638,19500.0
2012-06-28 12:20:00,42.68,42.68,42.61,42.65,27600.0,37.6469,37.6469,37.5851,37.6204,27600.0
2012-06-28 12:25:00,42.63,42.64,42.59,42.59,10800.0,37.6027,37.6116,37.5675,37.5675,10800.0
2012-06-28 12:30:00,42.6,42.6,42.52,42.53,25800.0,37.5763,37.5763,37.5057,37.5145,25800.0
2012-06-28 12:35:00,42.52,42.56,42.51,42.56,15900.0,37.5057,37.541,37.4969,37.541,15900.0
2012-06-28 12:40:00,42.58,42.58,42.53,42.54,13500.0,37.5586,37.5586,37.5145,37.5234,13500.0
2012-06-28 12:45:00,42.54,42.56,42.52,42.55,6300.0,37.5234,37.541,37.5057,37.5322,6300.0
2012-06-28 12:50:00,42.56,42.63,42.56,42.63,15000.0,37.541,37.6027,37.541,37.6027,15000.0
2012-06-28 12:55:00,42.62,42.65,42.59,42.65,17700.0,37.5939,37.6204,37.5675,37.6204,17700.0
2012-06-28 13:00:00,42.65,42.66,42.6,42.66,15900.0,37.6204,37.6292,37.5763,37.6292,15900.0
2012-06-28 13:05:00,42.67,42.73,42.65,42.7,14400.0,37.638,37.691,37.6204,37.6645,14400.0
2012-06-28 13:10:00,42.71,42.74,42.71,42.74,10200.0,37.6733,37.6998,37.6733,37.6998,10200.0
2012-06-28 13:15:00,42.73,42.76,42.73,42.74,12300.0,37.691,37.7174,37.691,37.6998,12300.0
2012-06-28 13:20:00,42.74,42.77,42.72,42.74,20100.0,37.6998,37.7262,37.6821,37.6998,20100.0
2012-06-28 13:25:00,42.75,42.8,42.74,42.75,14700.0,37.7086,37.7527,37.6998,37.7086,14700.0
2012-06-28 13:30:00,42.76,42.77,42.74,42.76,8100.0,37.7174,37.7262,37.6998,37.7174,8100.0
2012-06-28 13:35:00,42.77,42.79,42.73,42.74,7800.0,37.7262,37.7439,37.691,37.6998,7800.0
2012-06-28 13:40:00,42.75,42.78,42.7,42.76,29400.0,37.7086,37.7351,37.6645,37.7174,29400.0
2012-06-28 13:45:00,42.77,42.77,42.74,42.75,14400.0,37.7262,37.7262,37.6998,37.7086,14400.0
2012-06-28 13:50:00,42.75,42.76,42.74,42.75,4200.0,37.7086,37.7174,37.6998,37.7086,4200.0
2012-06-28 13:55:00,42.75,42.81,42.72,42.8,17700.0,37.7086,37.7615,37.6821,37.7527,17700.0
2012-06-28 14:00:00,42.82,42.85,42.82,42.84,6900.0,37.7703,37.7968,37.7703,37.788,6900.0
2012-06-28 14:05:00,42.84,42.85,42.81,42.81,9600.0,37.788,37.7968,37.7615,37.7615,9600.0
2012-06-28 14:10:00,42.79,42.81,42.78,42.79,13800.0,37.7439,37.7615,37.7351,37.7439,13800.0
2012-06-28 14:15:00,42.8,42.8,42.73,42.8,28500.0,37.7527,37.7527,37.691,37.7527,28500.0
2012-06-28 14:20:00,42.8,42.82,42.73,42.74,28800.0,37.7527,37.7703,37.691,37.6998,28800.0
2012-06-28 14:25:00,42.75,42.78,42.75,42.77,13500.0,37.7086,37.7351,37.7086,37.7262,13500.0
2012-06-28 14:30:00,42.77,42.79,42.76,42.79,20100.0,37.7262,37.7439,37.7174,37.7439,20100.0
2012-06-28 14:35:00,42.79,42.8,42.77,42.78,21300.0,37.7439,37.7527,37.7262,37.7351,21300.0
2012-06-28 14:40:00,42.77,42.79,42.77,42.79,10800.0,37.7262,37.7439,37.7262,37.7439,10800.0
2012-06-28 14:45:00,42.78,42.8,42.77,42.79,58500.0,37.7351,37.7527,37.7262,37.7439,58500.0
2012-06-28 14:50:00,42.79,42.81,42.78,42.81,15600.0,37.7439,37.7615,37.7351,37.7615,15600.0
2012-06-28 14:55:00,42.79,42.85,42.79,42.84,21900.0,37.7439,37.7968,37.7439,37.788,21900.0
2012-06-28 15:00:00,42.84,42.9,42.83,42.89,51900.0,37.788,37.8409,37.7792,37.8321,51900.0
2012-06-28 15:05:00,42.89,42.99,42.88,42.98,71100.0,37.8321,37.9203,37.8233,37.9115,71100.0
2012-06-28 15:10:00,42.98,42.99,42.95,42.97,27900.0,37.9115,37.9203,37.885,37.9027,27900.0
2012-06-28 15:15:00,42.96,43.0,42.95,43.0,35700.0,37.8938,37.9291,37.885,37.9291,35700.0
2012-06-28 15:20:00,42.99,43.05,42.99,43.02,47100.0,37.9203,37.9732,37.9203,37.9468,47100.0
2012-06-28 15:25:00,42.99,43.07,42.99,43.06,50700.0,37.9203,37.9909,37.9203,37.982,50700.0
2012-06-28 15:30:00,43.07,43.27,43.06,43.19,95100.0,37.9909,38.1673,37.982,38.0967,95100.0
2012-06-28 15:35:00,43.21,43.36,43.19,43.36,92700.0,38.1143,38.2467,38.0967,38.2467,92700.0
2012-06-28 15:40:00,43.35,43.35,43.22,43.26,89700.0,38.2378,38.2378,38.1232,38.1585,89700.0
2012-06-28 15:45:00,43.28,43.4,43.28,43.39,152100.0,38.1761,38.2819,38.1761,38.2731,152100.0
2012-06-28 15:50:00,43.37,43.44,43.36,43.41,166200.0,38.2555,38.3172,38.2467,38.2908,166200.0
2012-06-28 15:55:00,43.41,43.45,43.35,43.39,269400.0,38.2908,38.326,38.2378,38.2731,269400.0
2012-06-29 09:30:00,44.04,44.05,43.67,43.69,114300.0,38.8465,38.8553,38.5201,38.5377,114300.0
2012-06-29 09:35:00,43.74,43.74,43.61,43.69,33900.0,38.5818,38.5818,38.4672,38.5377,33900.0
2012-06-29 09:40:00,43.66,43.75,43.63,43.63,33600.0,38.5113,38.5907,38.4848,38.4848,33600.0
2012-06-29 09:45:00,43.65,43.74,43.56,43.56,30900.0,38.5025,38.5818,38.4231,38.4231,30900.0
2012-06-29 09:50:00,43.6,43.87,43.58,43.85,54000.0,38.4584,38.6965,38.4407,38.6789,54000.0
2012-06-29 09:55:00,43.85,43.91,43.75,43.9,59700.0,38.6789,38.7318,38.5907,38.723,59700.0
2012-06-29 10:00:00,43.93,44.02,43.89,43.99,56100.0,38.7494,38.8288,38.7142,38.8024,56100.0
2012-06-29 10:05:00,44.0,44.0,43.82,43.84,39600.0,38.8112,38.8112,38.6524,38.6701,39600.0
2012-06-29 10:10:00,43.85,43.88,43.82,43.85,24300.0,38.6789,38.7053,38.6524,38.6789,24300.0
2012-06-29 10:15:00,43.83,43.92,43.82,43.9,27600.0,38.6612,38.7406,38.6524,38.723,27600.0
2012-06-29 10:20:00,43.91,43.98,43.91,43.94,11700.0,38.7318,38.7935,38.7318,38.7583,11700.0
2012-06-29 10:25:00,43.96,43.96,43.91,43.92,21900.0,38.7759,38.7759,38.7318,38.7406,21900.0
2012-06-29 10:30:00,43.91,43.92,43.84,43.85,27600.0,38.7318,38.7406,38.6701,38.6789,27600.0
2012-06-29 10:35:00,43.85,43.85,43.74,43.75,80100.0,38.6789,38.6789,38.5818,38.5907,80100.0
2012-06-29 10:40:00,43.76,43.8,43.75,43.78,21900.0,38.5995,38.6348,38.5907,38.6171,21900.0
2012-06-29 10:45:00,43.78,43.81,43.73,43.73,21000.0,38.6171,38.6436,38.573,38.573,21000.0
2012-06-29 10:50:00,43.74,43.77,43.73,43.73,24900.0,38.5818,38.6083,38.573,38.573,24900.0
2012-06-29 10:55:00,43.73,43.76,43.71,43.76,22800.0,38.573,38.5995,38.5554,38.5995,22800.0
2012-06-29 11:00:00,43.76,43.78,43.72,43.73,19800.0,38.5995,38.6171,38.5642,38.573,19800.0
2012-06-29 11:05:00,43.73,43.75,43.72,43.74,13200.0,38.573,38.5907,38.5642,38.5818,13200.0
2012-06-29 11:10:00,43.74,43.79,43.71,43.72,19500.0,38.5818,38.626,38.5554,38.5642,19500.0
2012-06-29 11:15:00,43.72,43.79,43.72,43.78,18900.0,38.5642,38.626,38.5642,38.6171,18900.0
2012-06-29 11:20:00,43.8,43.8,43.72,43.75,18000.0,38.6348,38.6348,38.5642,38.5907,18000.0
2012-06-29 11:25:00,43.75,43.78,43.75,43.77,15900.0,38.5907,38.6171,38.5907,38.6083,15900.0
2012-06-29 11:30:00,43.78,43.8,43.74,43.76,17100.0,38.6171,38.6348,38.5818,38.5995,17100.0
2012-06-29 11:35:00,43.76,43.77,43.76,43.77,14400.0,38.5995,38.6083,38.5995,38.6083,14400.0
2012-06-29 11:40:00,43.77,43.81,43.76,43.79,25200.0,38.6083,38.6436,38.5995,38.626,25200.0
2012-06-29 11:45:00,43.79,43.79,43.74,43.76,30300.0,38.626,38.626,38.5818,38.5995,30300.0
2012-06-29 11:50:00,43.76,43.79,43.76,43.76,16800.0,38.5995,38.626,38.5995,38.5995,16800.0
2012-06-29 11:55:00,43.76,43.77,43.74,43.75,16800.0,38.5995,38.6083,38.5818,38.5907,16800.0
2012-06-29 12:00:00,43.75,43.75,43.73,43.75,34200.0,38.5907,38.5907,38.573,38.5907,34200.0
2012-06-29 12:05:00,43.75,43.81,43.75,43.76,33900.0,38.5907,38.6436,38.5907,38.5995,33900.0
2012-06-29 12:10:00,43.75,43.8,43.72,43.73,32400.0,38.5907,38.6348,38.5642,38.573,32400.0
2012-06-29 12:15:00,43.73,43.78,43.73,43.74,34200.0,38.573,38.6171,38.573,38.5818,34200.0
2012-06-29 12:20:00,43.74,43.74,43.71,43.73,26400.0,38.5818,38.5818,38.5554,38.573,26400.0
2012-06-29 12:25:00,43.73,43.73,43.71,43.73,30900.0,38.573,38.573,38.5554,38.573,30900.0
2012-06-29 12:30:00,43.73,43.74,43.72,43.73,17700.0,38.573,38.5818,38.5642,38.573,17700.0
2012-06-29 12:35:00,43.72,43.74,43.72,43.73,14100.0,38.5642,38.5818,38.5642,38.573,14100.0
2012-06-29 12:40:00,43.72,43.74,43.7,43.7,15900.0,38.5642,38.5818,38.5466,38.5466,15900.0
2012-06-29 12:45:00,43.7,43.72,43.69,43.71,14700.0,38.5466,38.5642,38.5377,38.5554,14700.0
2012-06-29 12:50:00,43.7,43.72,43.7,43.71,17400.0,38.5466,38.5642,38.5466,38.5554,17400.0
2012-06-29 12:55:00,43.71,43.77,43.71,43.77,15900.0,38.5554,38.6083,38.5554,38.6083,15900.0
2012-06-29 13:00:00,43.75,43.79,43.75,43.79,20100.0,38.5907,38.626,38.5907,38.626,20100.0
2012-06-29 13:05:00,43.78,43.87,43.78,43.86,25500.0,38.6171,38.6965,38.6171,38.6877,25500.0
2012-06-29 13:10:00,43.86,43.94,43.86,43.93,18000.0,38.6877,38.7583,38.6877,38.7494,18000.0
2012-06-29 13:15:00,43.93,43.95,43.89,43.89,59100.0,38.7494,38.7671,38.7142,38.7142,59100.0
2012-06-29 13:20:00,43.88,43.92,43.88,43.89,16200.0,38.7053,38.7406,38.7053,38.7142,16200.0
2012-06-29 13:25:00,43.9,43.93,43.88,43.88,13500.0,38.723,38.7494,38.7053,38.7053,13500.0
2012-06-29 13:30:00,43.89,43.9,43.88,43.9,11400.0,38.7142,38.723,38.7053,38.723,11400.0
2012-06-29 13:35:00,43.9,43.96,43.9,43.96,7500.0,38.723,38.7759,38.723,38.7759,7500.0
2012-06-29 13:40:00,43.97,44.02,43.96,44.02,12900.0,38.7847,38.8288,38.7759,38.8288,12900.0
2012-06-29 13:45:00,44.01,44.07,44.0,44.06,21600.0,38.82,38.8729,38.8112,38.8641,21600.0
2012-06-29 13:50:00,44.06,44.06,44.0,44.0,42300.0,38.8641,38.8641,38.8112,38.8112,42300.0
2012-06-29 13:55:00,44.0,44.09,44.0,44.07,17100.0,38.8112,38.8906,38.8112,38.8729,17100.0
2012-06-29 14:00:00,44.06,44.07,44.05,44.06,14700.0,38.8641,38.8729,38.8553,38.8641,14700.0
2012-06-29 14:05:00,44.05,44.06,44.03,44.05,8100.0,38.8553,38.8641,38.8376,38.8553,8100.0
2012-06-29 14:10:00,44.04,44.05,44.03,44.05,17700.0,38.8465,38.8553,38.8376,38.8553,17700.0
2012-06-29 14:15:00,44.04,44.06,44.03,44.06,5400.0,38.8465,38.8641,38.8376,38.8641,5400.0
2012-06-29 14:20:00,44.06,44.08,44.05,44.07,9900.0,38.8641,38.8818,38.8553,38.8729,9900.0
2012-06-29 14:25:00,44.08,44.1,44.06,44.1,41400.0,38.8818,38.8994,38.8641,38.8994,41400.0
2012-06-29 14:30:00,44.09,44.09,44.02,44.04,51900.0,38.8906,38.8906,38.8288,38.8465,51900.0
2012-06-29 14:35:00,44.03,44.03,43.99,44.02,51000.0,38.8376,38.8376,38.8024,38.8288,51000.0
2012-06-29 14:40:00,44.04,44.06,44.02,44.04,11100.0,38.8465,38.8641,38.8288,38.8465,11100.0
2012-06-29 14:45:00,44.05,44.06,44.0,44.02,32100.0,38.8553,38.8641,38.8112,38.8288,32100.0
2012-06-29 14:50:00,44.03,44.03,43.99,44.01,43800.0,38.8376,38.8376,38.8024,38.82,43800.0
2012-06-29 14:55:00,44.01,44.03,44.0,44.02,29100.0,38.82,38.8376,38.8112,38.8288,29100.0
2012-06-29 15:00:00,44.02,44.02,44.01,44.02,33000.0,38.8288,38.8288,38.82,38.8288,33000.0
2012-06-29 15:05:00,44.02,44.03,44.01,44.03,31200.0,38.8288,38.8376,38.82,38.8376,31200.0
2012-06-29 15:10:00,44.02,44.08,44.02,44.08,13800.0,38.8288,38.8818,38.8288,38.8818,13800.0
2012-06-29 15:15:00,44.08,44.12,44.08,44.09,26700.0,38.8818,38.917,38.8818,38.8906,26700.0
2012-06-29 15:20:00,44.09,44.09,44.03,44.03,47400.0,38.8906,38.8906,38.8376,38.8376,47400.0
2012-06-29 15:25:00,44.04,44.05,44.01,44.02,40500.0,38.8465,38.8553,38.82,38.8288,40500.0
2012-06-29 15:30:00,44.01,44.01,43.96,43.99,52200.0,38.82,38.82,38.7759,38.8024,52200.0
2012-06-29 15:35:00,43.99,44.03,43.96,44.0,78600.0,38.8024,38.8376,38.7759,38.8112,78600.0
2012-06-29 15:40:00,44.0,44.02,43.96,43.96,43800.0,38.8112,38.8288,38.7759,38.7759,43800.0
2012-06-29 15:45:00,43.97,44.03,43.97,44.01,119100.0,38.7847,38.8376,38.7847,38.82,119100.0
2012-06-29 15:50:00,44.02,44.12,44.01,44.12,96600.0,38.8288,38.917,38.82,38.917,96600.0
2012-06-29 15:55:00,44.12,44.13,44.03,44.1,321600.0,38.917,38.9259,38.8376,38.8994,321600.0
2012-07-02 09:30:00,44.26,44.33,43.92,43.93,198000.0,39.0405,39.1023,38.7406,38.7494,198000.0
2012-07-02 09:35:00,43.93,43.94,43.69,43.81,63600.0,38.7494,38.7583,38.5377,38.6436,63600.0
2012-07-02 09:40:00,43.81,43.86,43.73,43.74,58800.0,38.6436,38.6877,38.573,38.5818,58800.0
2012-07-02 09:45:00,43.74,43.98,43.74,43.84,23700.0,38.5818,38.7935,38.5818,38.6701,23700.0
2012-07-02 09:50:00,43.84,43.84,43.76,43.79,56100.0,38.6701,38.6701,38.5995,38.626,56100.0
2012-07-02 09:55:00,43.8,43.8,43.48,43.6,88500.0,38.6348,38.6348,38.3525,38.4584,88500.0
2012-07-02 10:00:00,43.57,43.58,43.28,43.32,90300.0,38.4319,38.4407,38.1761,38.2114,90300.0
2012-07-02 10:05:00,43.34,43.4,43.28,43.35,81000.0,38.229,38.2819,38.1761,38.2378,81000.0
2012-07-02 10:10:00,43.34,43.5,43.33,43.38,114900.0,38.229,38.3701,38.2202,38.2643,114900.0
2012-07-02 10:15:00,43.37,43.46,43.36,43.41,59400.0,38.2555,38.3349,38.2467,38.2908,59400.0
2012-07-02 10:20:00,43.4,43.46,43.39,43.45,43500.0,38.2819,38.3349,38.2731,38.326,43500.0
2012-07-02 10:25:00,43.43,43.45,43.37,43.4,47100.0,38.3084,38.326,38.2555,38.2819,47100.0
2012-07-02 10:30:00,43.4,43.43,43.38,43.39,60300.0,38.2819,38.3084,38.2643,38.2731,60300.0
2012-07-02 10:35:00,43.39,43.42,43.36,43.41,31200.0,38.2731,38.2996,38.2467,38.2908,31200.0
2012-07-02 10:40:00,43.4,43.43,43.37,43.4,39600.0,38.2819,38.3084,38.2555,38.2819,39600.0
2012-07-02 10:45:00,43.41,43.51,43.41,43.5,38700.0,38.2908,38.379,38.2908,38.3701,38700.0
2012-07-02 10:50:00,43.51,43.57,43.51,43.56,35400.0,38.379,38.4319,38.379,38.4231,35400.0
2012-07-02 10:55:00,43.56,43.57,43.45,43.49,43500.0,38.4231,38.4319,38.326,38.3613,43500.0
2012-07-02 11:00:00,43.47,43.53,43.47,43.51,21000.0,38.3437,38.3966,38.3437,38.379,21000.0
2012-07-02 11:05:00,43.5,43.55,43.5,43.51,12300.0,38.3701,38.4143,38.3701,38.379,12300.0
2012-07-02 11:10:00,43.51,43.51,43.39,43.45,21300.0,38.379,38.379,38.2731,38.326,21300.0
2012-07-02 11:15:00,43.46,43.51,43.44,43.5,18600.0,38.3349,38.379,38.3172,38.3701,18600.0
2012-07-02 11:20:00,43.5,43.54,43.48,43.5,20700.0,38.3701,38.4054,38.3525,38.3701,20700.0
2012-07-02 11:25:00,43.49,43.5,43.38,43.38,47400.0,38.3613,38.3701,38.2643,38.2643,47400.0
2012-07-02 11:30:00,43.39,43.48,43.39,43.48,35400.0,38.2731,38.3525,38.2731,38.3525,35400.0
2012-07-02 11:35:00,43.49,43.53,43.49,43.51,15600.0,38.3613,38.3966,38.3613,38.379,15600.0
2012-07-02 11:40:00,43.5,43.54,43.48,43.5,38400.0,38.3701,38.4054,38.3525,38.3701,38400.0
2012-07-02 11:45:00,43.5,43.52,43.48,43.49,32400.0,38.3701,38.3878,38.3525,38.3613,32400.0
2012-07-02 11:50:00,43.49,43.54,43.49,43.53,10500.0,38.3613,38.4054,38.3613,38.3966,10500.0
2012-07-02 11:55:00,43.53,43.54,43.5,43.5,19800.0,38.3966,38.4054,38.3701,38.3701,19800.0
2012-07-02 12:00:00,43.5,43.54,43.48,43.53,14400.0,38.3701,38.4054,38.3525,38.3966,14400.0
2012-07-02 12:05:00,43.54,43.57,43.53,43.57,33300.0,38.4054,38.4319,38.3966,38.4319,33300.0
2012-07-02 12:10:00,43.57,43.6,43.57,43.6,15000.0,38.4319,38.4584,38.4319,38.4584,15000.0
2012-07-02 12:15:00,43.61,43.68,43.6,43.68,41400.0,38.4672,38.5289,38.4584,38.5289,41400.0
2012-07-02 12:20:00,43.66,43.7,43.64,43.66,21000.0,38.5113,38.5466,38.4936,38.5113,21000.0
2012-07-02 12:25:00,43.66,43.69,43.65,43.66,12300.0,38.5113,38.5377,38.5025,38.5113,12300.0
2012-07-02 12:30:00,43.67,43.68,43.66,43.66,8700.0,38.5201,38.5289,38.5113,38.5113,8700.0
2012-07-02 12:35:00,43.67,43.7,43.65,43.69,14100.0,38.5201,38.5466,38.5025,38.5377,14100.0
2012-07-02 12:40:00,43.71,43.71,43.68,43.69,15300.0,38.5554,38.5554,38.5289,38.5377,15300.0
2012-07-02 12:45:00,43.69,43.72,43.68,43.72,12600.0,38.5377,38.5642,38.5289,38.5642,12600.0
2012-07-02 12:50:00,43.71,43.76,43.71,43.73,16800.0,38.5554,38.5995,38.5554,38.573,16800.0
2012-07-02 12:55:00,43.74,43.76,43.73,43.75,14100.0,38.5818,38.5995,38.573,38.5907,14100.0
2012-07-02 13:00:00,43.74,43.75,43.73,43.73,16500.0,38.5818,38.5907,38.573,38.573,16500.0
2012-07-02 13:05:00,43.73,43.74,43.71,43.73,97800.0,38.573,38.5818,38.5554,38.573,97800.0
2012-07-02 13:10:00,43.74,43.75,43.73,43.75,16500.0,38.5818,38.5907,38.573,38.5907,16500.0
2012-07-02 13:15:00,43.74,43.78,43.73,43.76,14700.0,38.5818,38.6171,38.573,38.5995,14700.0
2012-07-02 13:20:00,43.77,43.77,43.74,43.76,4500.0,38.6083,38.6083,38.5818,38.5995,4500.0
2012-07-02 13:25:00,43.76,43.79,43.76,43.78,3000.0,38.5995,38.626,38.5995,38.6171,3000.0
2012-07-02 13:30:00,43.79,43.81,43.79,43.8,4200.0,38.626,38.6436,38.626,38.6348,4200.0
2012-07-02 13:35:00,43.8,43.81,43.77,43.79,9000.0,38.6348,38.6436,38.6083,38.626,9000.0
2012-07-02 13:40:00,43.79,43.8,43.78,43.79,28200.0,38.626,38.6348,38.6171,38.626,28200.0
2012-07-02 13:45:00,43.8,43.8,43.78,43.8,6600.0,38.6348,38.6348,38.6171,38.6348,6600.0
2012-07-02 13:50:00,43.8,43.8,43.77,43.79,19500.0,38.6348,38.6348,38.6083,38.626,19500.0
2012-07-02 13:55:00,43.77,43.8,43.76,43.79,27300.0,38.6083,38.6348,38.5995,38.626,27300.0
2012-07-02 14:00:00,43.78,43.8,43.76,43.76,19200.0,38.6171,38.6348,38.5995,38.5995,19200.0
2012-07-02 14:05:00,43.78,43.79,43.74,43.77,19200.0,38.6171,38.626,38.5818,38.6083,19200.0
2012-07-02 14:10:00,43.77,43.79,43.76,43.77,44400.0,38.6083,38.626,38.5995,38.6083,44400.0
2012-07-02 14:15:00,43.77,43.78,43.74,43.77,31800.0,38.6083,38.6171,38.5818,38.6083,31800.0
2012-07-02 14:20:00,43.78,43.87,43.76,43.83,36900.0,38.6171,38.6965,38.5995,38.6612,36900.0
2012-07-02 14:25:00,43.84,43.86,43.82,43.86,8700.0,38.6701,38.6877,38.6524,38.6877,8700.0
2012-07-02 14:30:00,43.89,43.89,43.8,43.86,49800.0,38.7142,38.7142,38.6348,38.6877,49800.0
2012-07-02 14:35:00,43.86,43.9,43.84,43.84,29700.0,38.6877,38.723,38.6701,38.6701,29700.0
2012-07-02 14:40:00,43.84,43.84,43.81,43.82,15000.0,38.6701,38.6701,38.6436,38.6524,15000.0
2012-07-02 14:45:00,43.82,43.84,43.8,43.81,12000.0,38.6524,38.6701,38.6348,38.6436,12000.0
2012-07-02 14:50:00,43.81,43.84,43.78,43.78,42300.0,38.6436,38.6701,38.6171,38.6171,42300.0
2012-07-02 14:55:00,43.79,43.84,43.79,43.83,22500.0,38.626,38.6701,38.626,38.6612,22500.0
2012-07-02 15:00:00,43.83,43.86,43.83,43.86,17400.0,38.6612,38.6877,38.6612,38.6877,17400.0
2012-07-02 15:05:00,43.85,43.88,43.84,43.84,27600.0,38.6789,38.7053,38.6701,38.6701,27600.0
2012-07-02 15:10:00,43.83,43.87,43.8,43.87,47700.0,38.6612,38.6965,38.6348,38.6965,47700.0
2012-07-02 15:15:00,43.86,43.92,43.83,43.84,72300.0,38.6877,38.7406,38.6612,38.6701,72300.0
2012-07-02 15:20:00,43.84,43.9,43.83,43.87,72600.0,38.6701,38.723,38.6612,38.6965,72600.0
2012-07-02 15:25:00,43.88,43.9,43.85,43.87,90900.0,38.7053,38.723,38.6789,38.6965,90900.0
2012-07-02 15:30:00,43.88,43.97,43.88,43.97,21000.0,38.7053,38.7847,38.7053,38.7847,21000.0
2012-07-02 15:35:00,43.98,44.05,43.98,44.0,35700.0,38.7935,38.8553,38.7935,38.8112,35700.0
2012-07-02 15:40:00,44.01,44.05,44.01,44.03,27600.0,38.82,38.8553,38.82,38.8376,27600.0
2012-07-02 15:45:00,44.03,44.08,44.02,44.05,66000.0,38.8376,38.8818,38.8288,38.8553,66000.0
2012-07-02 15:50:00,44.04,44.07,44.03,44.04,103500.0,38.8465,38.8729,38.8376,38.8465,103500.0
2012-07-02 15:55:00,44.04,44.08,44.03,44.05,159600.0,38.8465,38.8818,38.8376,38.8553,159600.0
2012-07-03 09:30:00,43.98,44.14,43.82,43.85,44700.0,38.7935,38.9347,38.6524,38.6789,44700.0
2012-07-03 09:35:00,43.85,43.94,43.82,43.82,23700.0,38.6789,38.7583,38.6524,38.6524,23700.0
2012-07-03 09:40:00,43.82,43.89,43.73,43.77,20700.0,38.6524,38.7142,38.573,38.6083,20700.0
2012-07-03 09:45:00,43.76,43.76,43.65,43.67,26700.0,38.5995,38.5995,38.5025,38.5201,26700.0
2012-07-03 09:50:00,43.66,43.69,43.59,43.65,39900.0,38.5113,38.5377,38.4495,38.5025,39900.0
2012-07-03 09:55:00,43.66,43.75,43.65,43.7,20700.0,38.5113,38.5907,38.5025,38.5466,20700.0
2012-07-03 10:00:00,43.7,43.81,43.7,43.79,18300.0,38.5466,38.6436,38.5466,38.626,18300.0
2012-07-03 10:05:00,43.78,43.85,43.76,43.82,15900.0,38.6171,38.6789,38.5995,38.6524,15900.0
2012-07-03 10:10:00,43.83,43.85,43.78,43.79,11700.0,38.6612,38.6789,38.6171,38.626,11700.0
2012-07-03 10:15:00,43.79,43.83,43.79,43.81,23400.0,38.626,38.6612,38.626,38.6436,23400.0
2012-07-03 10:20:00,43.82,43.92,43.81,43.86,40200.0,38.6524,38.7406,38.6436,38.6877,40200.0
2012-07-03 10:25:00,43.89,43.89,43.84,43.87,8700.0,38.7142,38.7142,38.6701,38.6965,8700.0
2012-07-03 10:30:00,43.84,43.94,43.84,43.93,18900.0,38.6701,38.7583,38.6701,38.7494,18900.0
2012-07-03 10:35:00,43.95,43.96,43.87,43.87,23400.0,38.7671,38.7759,38.6965,38.6965,23400.0
2012-07-03 10:40:00,43.88,43.91,43.88,43.88,15900.0,38.7053,38.7318,38.7053,38.7053,15900.0
2012-07-03 10:45:00,43.9,43.92,43.85,43.89,38700.0,38.723,38.7406,38.6789,38.7142,38700.0
2012-07-03 10:50:00,43.89,43.91,43.88,43.91,35100.0,38.7142,38.7318,38.7053,38.7318,35100.0
2012-07-03 10:55:00,43.9,43.91,43.89,43.89,31200.0,38.723,38.7318,38.7142,38.7142,31200.0
2012-07-03 11:00:00,43.91,43.92,43.88,43.91,16800.0,38.7318,38.7406,38.7053,38.7318,16800.0
2012-07-03 11:05:00,43.92,44.01,43.92,44.0,35100.0,38.7406,38.82,38.7406,38.8112,35100.0
2012-07-03 11:10:00,43.99,44.06,43.99,44.05,18600.0,38.8024,38.8641,38.8024,38.8553,18600.0
2012-07-03 11:15:00,44.07,44.1,44.05,44.1,8100.0,38.8729,38.8994,38.8553,38.8994,8100.0
2012-07-03 11:20:00,44.08,44.1,44.08,44.08,9000.0,38.8818,38.8994,38.8818,38.8818,9000.0
2012-07-03 11:25:00,44.1,44.13,44.1,44.13,12300.0,38.8994,38.9259,38.8994,38.9259,12300.0
2012-07-03 11:30:00,44.11,44.17,44.11,44.16,18600.0,38.9082,38.9611,38.9082,38.9523,18600.0
2012-07-03 11:35:00,44.16,44.18,44.16,44.17,20700.0,38.9523,38.97,38.9523,38.9611,20700.0
2012-07-03 11:40:00,44.17,44.18,44.09,44.09,20100.0,38.9611,38.97,38.8906,38.8906,20100.0
2012-07-03 11:45:00,44.1,44.15,44.09,44.15,10200.0,38.8994,38.9435,38.8906,38.9435,10200.0
2012-07-03 11:50:00,44.15,44.17,44.12,44.13,15000.0,38.9435,38.9611,38.917,38.9259,15000.0
2012-07-03 11:55:00,44.12,44.14,44.11,44.11,15600.0,38.917,38.9347,38.9082,38.9082,15600.0
2012-07-03 12:00:00,44.12,44.15,44.11,44.12,19200.0,38.917,38.9435,38.9082,38.917,19200.0
2012-07-03 12:05:00,44.11,44.12,44.07,44.07,20400.0,38.9082,38.917,38.8729,38.8729,20400.0
2012-07-03 12:10:00,44.07,44.09,44.02,44.05,18300.0,38.8729,38.8906,38.8288,38.8553,18300.0
2012-07-03 12:15:00,44.03,44.07,44.03,44.05,14700.0,38.8376,38.8729,38.8376,38.8553,14700.0
2012-07-03 12:20:00,44.05,44.09,44.05,44.07,24000.0,38.8553,38.8906,38.8553,38.8729,24000.0
2012-07-03 12:25:00,44.08,44.13,44.07,44.11,17100.0,38.8818,38.9259,38.8729,38.9082,17100.0
2012-07-03 12:30:00,44.11,44.11,44.06,44.1,22500.0,38.9082,38.9082,38.8641,38.8994,22500.0
2012-07-03 12:35:00,44.09,44.12,44.08,44.11,17700.0,38.8906,38.917,38.8818,38.9082,17700.0
2012-07-03 12:40:00,44.13,44.14,44.1,44.1,21300.0,38.9259,38.9347,38.8994,38.8994,21300.0
2012-07-03 12:45:00,44.11,44.13,44.02,44.03,54900.0,38.9082,38.9259,38.8288,38.8376,54900.0
2012-07-03 12:50:00,44.03,44.08,44.01,44.01,84000.0,38.8376,38.8818,38.82,38.82,84000.0
2012-07-03 12:55:00,44.02,44.16,44.01,44.15,106500.0,38.8288,38.9523,38.82,38.9435,106500.0
2012-07-05 09:30:00,44.08,44.15,43.79,43.95,30900.0,38.8818,38.9435,38.626,38.7671,30900.0
2012-07-05 09:35:00,44.0,44.19,44.0,44.16,25500.0,38.8112,38.9788,38.8112,38.9523,25500.0
2012-07-05 09:40:00,44.17,44.17,44.04,44.14,19500.0,38.9611,38.9611,38.8465,38.9347,19500.0
2012-07-05 09:45:00,44.13,44.15,44.05,44.06,8100.0,38.9259,38.9435,38.8553,38.8641,8100.0
2012-07-05 09:50:00,44.06,44.07,43.99,44.05,41100.0,38.8641,38.8729,38.8024,38.8553,41100.0
2012-07-05 09:55:00,44.04,44.14,44.04,44.04,20400.0,38.8465,38.9347,38.8465,38.8465,20400.0
2012-07-05 10:00:00,44.01,44.07,44.01,44.01,33900.0,38.82,38.8729,38.82,38.82,33900.0
2012-07-05 10:05:00,44.0,44.09,44.0,44.07,18600.0,38.8112,38.8906,38.8112,38.8729,18600.0
2012-07-05 10:10:00,44.08,44.12,44.06,44.11,13800.0,38.8818,38.917,38.8641,38.9082,13800.0
2012-07-05 10:15:00,44.1,44.17,44.1,44.13,32100.0,38.8994,38.9611,38.8994,38.9259,32100.0
2012-07-05 10:20:00,44.13,44.21,44.13,44.21,164100.0,38.9259,38.9964,38.9259,38.9964,164100.0
2012-07-05 10:25:00,44.19,44.21,44.17,44.21,29700.0,38.9788,38.9964,38.9611,38.9964,29700.0
2012-07-05 10:30:00,44.2,44.23,44.19,44.21,13200.0,38.9876,39.0141,38.9788,38.9964,13200.0
2012-07-05 10:35:00,44.2,44.21,44.1,44.11,40200.0,38.9876,38.9964,38.8994,38.9082,40200.0
2012-07-05 10:40:00,44.11,44.22,44.11,44.18,26100.0,38.9082,39.0052,38.9082,38.97,26100.0
2012-07-05 10:45:00,44.19,44.2,44.14,44.14,15300.0,38.9788,38.9876,38.9347,38.9347,15300.0
2012-07-05 10:50:00,44.15,44.16,44.13,44.13,19200.0,38.9435,38.9523,38.9259,38.9259,19200.0
2012-07-05 10:55:00,44.13,44.16,44.12,44.13,17100.0,38.9259,38.9523,38.917,38.9259,17100.0
2012-07-05 11:00:00,44.14,44.16,44.13,44.15,16500.0,38.9347,38.9523,38.9259,38.9435,16500.0
2012-07-05 11:05:00,44.15,44.17,44.13,44.15,37800.0,38.9435,38.9611,38.9259,38.9435,37800.0
2012-07-05 11:10:00,44.15,44.16,44.1,44.13,21600.0,38.9435,38.9523,38.8994,38.9259,21600.0
2012-07-05 11:15:00,44.13,44.17,44.13,44.16,38100.0,38.9259,38.9611,38.9259,38.9523,38100.0
2012-07-05 11:20:00,44.16,44.21,44.15,44.16,22500.0,38.9523,38.9964,38.9435,38.9523,22500.0
2012-07-05 11:25:00,44.2,44.23,44.19,44.2,24000.0,38.9876,39.0141,38.9788,38.9876,24000.0
2012-07-05 11:30:00,44.2,44.22,44.18,44.22,18600.0,38.9876,39.0052,38.97,39.0052,18600.0
2012-07-05 11:35:00,44.2,44.22,44.16,44.16,18300.0,38.9876,39.0052,38.9523,38.9523,18300.0
2012-07-05 11:40:00,44.16,44.18,44.14,44.18,12900.0,38.9523,38.97,38.9347,38.97,12900.0
2012-07-05 11:45:00,44.18,44.22,44.17,44.19,15900.0,38.97,39.0052,38.9611,38.9788,15900.0
2012-07-05 11:50:00,44.19,44.21,44.17,44.21,6900.0,38.9788,38.9964,38.9611,38.9964,6900.0
2012-07-05 11:55:00,44.22,44.24,44.22,44.23,3900.0,39.0052,39.0229,39.0052,39.0141,3900.0
2012-07-05 12:00:00,44.22,44.25,44.22,44.24,5400.0,39.0052,39.0317,39.0052,39.0229,5400.0
2012-07-05 12:05:00,44.26,44.26,44.23,44.25,7800.0,39.0405,39.0405,39.0141,39.0317,7800.0
2012-07-05 12:10:00,44.25,44.28,44.24,44.28,9000.0,39.0317,39.0582,39.0229,39.0582,9000.0
2012-07-05 12:15:00,44.3,44.3,44.26,44.27,11700.0,39.0758,39.0758,39.0405,39.0493,11700.0
2012-07-05 12:20:00,44.27,44.27,44.23,44.23,6600.0,39.0493,39.0493,39.0141,39.0141,6600.0
2012-07-05 12:25:00,44.21,44.24,44.21,44.22,3300.0,38.9964,39.0229,38.9964,39.0052,3300.0
2012-07-05 12:30:00,44.19,44.22,44.19,44.19,9900.0,38.9788,39.0052,38.9788,38.9788,9900.0
2012-07-05 12:35:00,44.18,44.23,44.18,44.23,9300.0,38.97,39.0141,38.97,39.0141,9300.0
2012-07-05 12:40:00,44.23,44.26,44.18,44.25,36600.0,39.0141,39.0405,38.97,39.0317,36600.0
2012-07-05 12:45:00,44.24,44.25,44.15,44.15,13800.0,39.0229,39.0317,38.9435,38.9435,13800.0
2012-07-05 12:50:00,44.15,44.19,44.15,44.18,17400.0,38.9435,38.9788,38.9435,38.97,17400.0
2012-07-05 12:55:00,44.18,44.19,44.17,44.18,2700.0,38.97,38.9788,38.9611,38.97,2700.0
2012-07-05 13:00:00,44.16,44.17,44.14,44.15,9300.0,38.9523,38.9611,38.9347,38.9435,9300.0
2012-07-05 13:05:00,44.14,44.19,44.13,44.16,7800.0,38.9347,38.9788,38.9259,38.9523,7800.0
2012-07-05 13:10:00,44.17,44.17,44.15,44.15,3000.0,38.9611,38.9611,38.9435,38.9435,3000.0
2012-07-05 13:15:00,44.14,44.16,44.13,44.15,4500.0,38.9347,38.9523,38.9259,38.9435,4500.0
2012-07-05 13:20:00,44.17,44.18,44.16,44.17,3300.0,38.9611,38.97,38.9523,38.9611,3300.0
2012-07-05 13:25:00,44.17,44.17,44.15,44.15,3600.0,38.9611,38.9611,38.9435,38.9435,3600.0
2012-07-05 13:30:00,44.16,44.18,44.14,44.15,5700.0,38.9523,38.97,38.9347,38.9435,5700.0
2012-07-05 13:35:00,44.15,44.21,44.15,44.18,9900.0,38.9435,38.9964,38.9435,38.97,9900.0
2012-07-05 13:40:00,44.18,44.24,44.18,44.21,19500.0,38.97,39.0229,38.97,38.9964,19500.0
2012-07-05 13:45:00,44.23,44.3,44.21,44.28,127500.0,39.0141,39.0758,38.9964,39.0582,127500.0
2012-07-05 13:50:00,44.28,44.31,44.27,44.29,21600.0,39.0582,39.0846,39.0493,39.067,21600.0
2012-07-05 13:55:00,44.29,44.3,44.29,44.3,17400.0,39.067,39.0758,39.067,39.0758,17400.0
2012-07-05 14:00:00,44.3,44.35,44.29,44.35,145200.0,39.0758,39.1199,39.067,39.1199,145200.0
2012-07-05 14:05:00,44.35,44.37,44.33,44.33,114600.0,39.1199,39.1376,39.1023,39.1023,114600.0
2012-07-05 14:10:00,44.34,44.35,44.34,44.35,12600.0,39.1111,39.1199,39.1111,39.1199,12600.0
2012-07-05 14:15:00,44.35,44.4,44.34,44.4,39300.0,39.1199,39.164,39.1111,39.164,39300.0
2012-07-05 14:20:00,44.39,44.43,44.39,44.42,25500.0,39.1552,39.1905,39.1552,39.1817,25500.0
2012-07-05 14:25:00,44.43,44.43,44.39,44.4,20400.0,39.1905,39.1905,39.1552,39.164,20400.0
2012-07-05 14:30:00,44.41,44.42,44.4,44.41,6900.0,39.1728,39.1817,39.164,39.1728,6900.0
2012-07-05 14:35:00,44.41,44.43,44.4,44.43,14400.0,39.1728,39.1905,39.164,39.1905,14400.0
2012-07-05 14:40:00,44.43,44.43,44.42,44.42,3300.0,39.1905,39.1905,39.1817,39.1817,3300.0
2012-07-05 14:45:00,44.43,44.46,44.43,44.46,27600.0,39.1905,39.2169,39.1905,39.2169,27600.0
2012-07-05 14:50:00,44.46,44.46,44.42,44.43,5100.0,39.2169,39.2169,39.1817,39.1905,5100.0
2012-07-05 14:55:00,44.44,44.47,44.43,44.45,8400.0,39.1993,39.2258,39.1905,39.2081,8400.0
2012-07-05 15:00:00,44.45,44.45,44.42,44.45,36000.0,39.2081,39.2081,39.1817,39.2081,36000.0
2012-07-05 15:05:00,44.45,44.47,44.44,44.46,34800.0,39.2081,39.2258,39.1993,39.2169,34800.0
2012-07-05 15:10:00,44.47,44.47,44.4,44.44,14400.0,39.2258,39.2258,39.164,39.1993,14400.0
2012-07-05 15:15:00,44.42,44.42,44.35,44.35,86400.0,39.1817,39.1817,39.1199,39.1199,86400.0
2012-07-05 15:20:00,44.35,44.37,44.31,44.37,78900.0,39.1199,39.1376,39.0846,39.1376,78900.0
2012-07-05 15:25:00,44.36,44.38,44.33,44.34,27600.0,39.1287,39.1464,39.1023,39.1111,27600.0
2012-07-05 15:30:00,44.34,44.35,44.3,44.34,16800.0,39.1111,39.1199,39.0758,39.1111,16800.0
2012-07-05 15:35:00,44.36,44.36,44.33,44.34,26700.0,39.1287,39.1287,39.1023,39.1111,26700.0
2012-07-05 15:40:00,44.33,44.37,44.31,44.33,43800.0,39.1023,39.1376,39.0846,39.1023,43800.0
2012-07-05 15:45:00,44.33,44.35,44.32,44.34,35700.0,39.1023,39.1199,39.0934,39.1111,35700.0
2012-07-05 15:50:00,44.35,44.35,44.3,44.33,42900.0,39.1199,39.1199,39.0758,39.1023,42900.0
2012-07-05 15:55:00,44.33,44.36,44.31,44.32,82200.0,39.1023,39.1287,39.0846,39.0934,82200.0
2012-07-06 09:30:00,44.11,44.17,43.84,44.06,60600.0,38.9082,38.9611,38.6701,38.8641,60600.0
2012-07-06 09:35:00,44.06,44.22,43.81,43.86,162900.0,38.8641,39.0052,38.6436,38.6877,162900.0
2012-07-06 09:40:00,43.83,44.09,43.83,43.99,34800.0,38.6612,38.8906,38.6612,38.8024,34800.0
2012-07-06 09:45:00,43.99,43.99,43.8,43.85,25800.0,38.8024,38.8024,38.6348,38.6789,25800.0
2012-07-06 09:50:00,43.86,43.96,43.83,43.96,50100.0,38.6877,38.7759,38.6612,38.7759,50100.0
2012-07-06 09:55:00,43.97,44.06,43.94,44.01,178200.0,38.7847,38.8641,38.7583,38.82,178200.0
2012-07-06 10:00:00,44.02,44.03,43.97,44.01,33000.0,38.8288,38.8376,38.7847,38.82,33000.0
2012-07-06 10:05:00,44.01,44.01,43.89,43.89,35400.0,38.82,38.82,38.7142,38.7142,35400.0
2012-07-06 10:10:00,43.9,43.99,43.86,43.96,37200.0,38.723,38.8024,38.6877,38.7759,37200.0
2012-07-06 10:15:00,43.96,43.97,43.88,43.91,16800.0,38.7759,38.7847,38.7053,38.7318,16800.0
2012-07-06 10:20:00,43.9,44.01,43.89,43.99,74700.0,38.723,38.82,38.7142,38.8024,74700.0
2012-07-06 10:25:00,44.0,44.04,43.95,43.96,34500.0,38.8112,38.8465,38.7671,38.7759,34500.0
2012-07-06 10:30:00,43.96,43.98,43.91,43.93,27000.0,38.7759,38.7935,38.7318,38.7494,27000.0
2012-07-06 10:35:00,43.92,44.0,43.92,43.99,35100.0,38.7406,38.8112,38.7406,38.8024,35100.0
2012-07-06 10:40:00,43.99,43.99,43.92,43.96,21600.0,38.8024,38.8024,38.7406,38.7759,21600.0
2012-07-06 10:45:00,43.95,43.95,43.89,43.9,21300.0,38.7671,38.7671,38.7142,38.723,21300.0
2012-07-06 10:50:00,43.9,43.93,43.85,43.93,24300.0,38.723,38.7494,38.6789,38.7494,24300.0
2012-07-06 10:55:00,43.95,43.99,43.94,43.99,16800.0,38.7671,38.8024,38.7583,38.8024,16800.0
2012-07-06 11:00:00,43.97,44.0,43.95,43.97,22500.0,38.7847,38.8112,38.7671,38.7847,22500.0
2012-07-06 11:05:00,43.98,44.03,43.97,44.0,31200.0,38.7935,38.8376,38.7847,38.8112,31200.0
2012-07-06 11:10:00,44.0,44.0,43.87,43.87,15000.0,38.8112,38.8112,38.6965,38.6965,15000.0
2012-07-06 11:15:00,43.86,43.91,43.85,43.91,19500.0,38.6877,38.7318,38.6789,38.7318,19500.0
2012-07-06 11:20:00,43.91,43.91,43.82,43.82,16500.0,38.7318,38.7318,38.6524,38.6524,16500.0
2012-07-06 11:25:00,43.82,43.83,43.77,43.78,19800.0,38.6524,38.6612,38.6083,38.6171,19800.0
2012-07-06 11:30:00,43.78,43.83,43.76,43.76,13200.0,38.6171,38.6612,38.5995,38.5995,13200.0
2012-07-06 11:35:00,43.76,43.84,43.76,43.84,20100.0,38.5995,38.6701,38.5995,38.6701,20100.0
2012-07-06 11:40:00,43.82,43.9,43.82,43.89,18300.0,38.6524,38.723,38.6524,38.7142,18300.0
2012-07-06 11:45:00,43.87,43.91,43.87,43.91,15000.0,38.6965,38.7318,38.6965,38.7318,15000.0
2012-07-06 11:50:00,43.89,43.92,43.87,43.9,15000.0,38.7142,38.7406,38.6965,38.723,15000.0
2012-07-06 11:55:00,43.9,43.93,43.87,43.91,26400.0,38.723,38.7494,38.6965,38.7318,26400.0
2012-07-06 12:00:00,43.89,43.92,43.87,43.88,20400.0,38.7142,38.7406,38.6965,38.7053,20400.0
2012-07-06 12:05:00,43.88,43.93,43.87,43.92,14100.0,38.7053,38.7494,38.6965,38.7406,14100.0
2012-07-06 12:10:00,43.93,43.97,43.9,43.96,22800.0,38.7494,38.7847,38.723,38.7759,22800.0
2012-07-06 12:15:00,43.94,43.96,43.91,43.91,9300.0,38.7583,38.7759,38.7318,38.7318,9300.0
2012-07-06 12:20:00,43.93,43.93,43.87,43.9,6300.0,38.7494,38.7494,38.6965,38.723,6300.0
2012-07-06 12:25:00,43.89,43.94,43.89,43.94,5100.0,38.7142,38.7583,38.7142,38.7583,5100.0
2012-07-06 12:30:00,43.92,43.98,43.92,43.98,6000.0,38.7406,38.7935,38.7406,38.7935,6000.0
2012-07-06 12:35:00,43.97,43.97,43.92,43.95,4500.0,38.7847,38.7847,38.7406,38.7671,4500.0
2012-07-06 12:40:00,43.94,44.03,43.94,44.03,9300.0,38.7583,38.8376,38.7583,38.8376,9300.0
2012-07-06 12:45:00,44.03,44.16,44.03,44.15,36600.0,38.8376,38.9523,38.8376,38.9435,36600.0
2012-07-06 12:50:00,44.16,44.17,44.14,44.15,13200.0,38.9523,38.9611,38.9347,38.9435,13200.0
2012-07-06 12:55:00,44.14,44.18,44.14,44.17,12900.0,38.9347,38.97,38.9347,38.9611,12900.0
2012-07-06 13:00:00,44.19,44.19,44.14,44.17,9000.0,38.9788,38.9788,38.9347,38.9611,9000.0
2012-07-06 13:05:00,44.17,44.19,44.17,44.19,5700.0,38.9611,38.9788,38.9611,38.9788,5700.0
2012-07-06 13:10:00,44.19,44.21,44.19,44.21,9600.0,38.9788,38.9964,38.9788,38.9964,9600.0
2012-07-06 13:15:00,44.21,44.27,44.2,44.26,15600.0,38.9964,39.0493,38.9876,39.0405,15600.0
2012-07-06 13:20:00,44.25,44.26,44.21,44.21,8700.0,39.0317,39.0405,38.9964,38.9964,8700.0
2012-07-06 13:25:00,44.23,44.23,44.17,44.18,17400.0,39.0141,39.0141,38.9611,38.97,17400.0
2012-07-06 13:30:00,44.17,44.18,44.16,44.18,9900.0,38.9611,38.97,38.9523,38.97,9900.0
2012-07-06 13:35:00,44.18,44.24,44.17,44.23,12600.0,38.97,39.0229,38.9611,39.0141,12600.0
2012-07-06 13:40:00,44.24,44.26,44.2,44.2,28200.0,39.0229,39.0405,38.9876,38.9876,28200.0
2012-07-06 13:45:00,44.19,44.22,44.19,44.2,8400.0,38.9788,39.0052,38.9788,38.9876,8400.0
2012-07-06 13:50:00,44.21,44.22,44.17,44.17,8400.0,38.9964,39.0052,38.9611,38.9611,8400.0
2012-07-06 13:55:00,44.17,44.17,44.13,44.16,9300.0,38.9611,38.9611,38.9259,38.9523,9300.0
2012-07-06 14:00:00,44.14,44.15,44.13,44.14,9000.0,38.9347,38.9435,38.9259,38.9347,9000.0
2012-07-06 14:05:00,44.14,44.17,44.13,44.14,34500.0,38.9347,38.9611,38.9259,38.9347,34500.0
2012-07-06 14:10:00,44.13,44.17,44.13,44.15,48600.0,38.9259,38.9611,38.9259,38.9435,48600.0
2012-07-06 14:15:00,44.14,44.15,44.12,44.12,17400.0,38.9347,38.9435,38.917,38.917,17400.0
2012-07-06 14:20:00,44.12,44.16,44.1,44.16,13200.0,38.917,38.9523,38.8994,38.9523,13200.0
2012-07-06 14:25:00,44.16,44.19,44.15,44.16,20400.0,38.9523,38.9788,38.9435,38.9523,20400.0
2012-07-06 14:30:00,44.16,44.2,44.16,44.2,16800.0,38.9523,38.9876,38.9523,38.9876,16800.0
2012-07-06 14:35:00,44.19,44.21,44.18,44.2,18300.0,38.9788,38.9964,38.97,38.9876,18300.0
2012-07-06 14:40:00,44.21,44.22,44.17,44.21,24300.0,38.9964,39.0052,38.9611,38.9964,24300.0
2012-07-06 14:45:00,44.22,44.27,44.2,44.27,19200.0,39.0052,39.0493,38.9876,39.0493,19200.0
2012-07-06 14:50:00,44.26,44.31,44.26,44.31,14700.0,39.0405,39.0846,39.0405,39.0846,14700.0
2012-07-06 14:55:00,44.3,44.31,44.27,44.29,18600.0,39.0758,39.0846,39.0493,39.067,18600.0
2012-07-06 15:00:00,44.28,44.29,44.24,44.24,24600.0,39.0582,39.067,39.0229,39.0229,24600.0
2012-07-06 15:05:00,44.24,44.27,44.23,44.25,23100.0,39.0229,39.0493,39.0141,39.0317,23100.0
2012-07-06 15:10:00,44.26,44.26,44.24,44.26,21000.0,39.0405,39.0405,39.0229,39.0405,21000.0
2012-07-06 15:15:00,44.28,44.32,44.26,44.31,24300.0,39.0582,39.0934,39.0405,39.0846,24300.0
2012-07-06 15:20:00,44.29,44.29,44.25,44.29,24600.0,39.067,39.067,39.0317,39.067,24600.0
2012-07-06 15:25:00,44.29,44.33,44.28,44.31,36300.0,39.067,39.1023,39.0582,39.0846,36300.0
2012-07-06 15:30:00,44.33,44.35,44.3,44.32,72000.0,39.1023,39.1199,39.0758,39.0934,72000.0
2012-07-06 15:35:00,44.32,44.36,44.3,44.31,142800.0,39.0934,39.1287,39.0758,39.0846,142800.0
2012-07-06 15:40:00,44.32,44.34,44.25,44.27,93900.0,39.0934,39.1111,39.0317,39.0493,93900.0
2012-07-06 15:45:00,44.28,44.34,44.25,44.29,67500.0,39.0582,39.1111,39.0317,39.067,67500.0
2012-07-06 15:50:00,44.3,44.31,44.27,44.28,74400.0,39.0758,39.0846,39.0493,39.0582,74400.0
2012-07-06 15:55:00,44.29,44.33,44.25,44.26,102000.0,39.067,39.1023,39.0317,39.0405,102000.0
2012-07-09 09:30:00,44.0,44.0,43.57,43.77,104400.0,38.8112,38.8112,38.4319,38.6083,104400.0
2012-07-09 09:35:00,43.79,43.85,43.66,43.73,61800.0,38.626,38.6789,38.5113,38.573,61800.0
2012-07-09 09:40:00,43.76,43.76,43.47,43.48,50100.0,38.5995,38.5995,38.3437,38.3525,50100.0
2012-07-09 09:45:00,43.51,43.59,43.46,43.53,74700.0,38.379,38.4495,38.3349,38.3966,74700.0
2012-07-09 09:50:00,43.57,43.6,43.49,43.54,34500.0,38.4319,38.4584,38.3613,38.4054,34500.0
2012-07-09 09:55:00,43.56,43.62,43.47,43.48,106500.0,38.4231,38.476,38.3437,38.3525,106500.0
2012-07-09 10:00:00,43.5,43.53,43.38,43.38,119100.0,38.3701,38.3966,38.2643,38.2643,119100.0
2012-07-09 10:05:00,43.38,43.42,43.25,43.27,104700.0,38.2643,38.2996,38.1496,38.1673,104700.0
2012-07-09 10:10:00,43.28,43.28,43.16,43.16,104100.0,38.1761,38.1761,38.0702,38.0702,104100.0
2012-07-09 10:15:00,43.19,43.19,43.01,43.01,129900.0,38.0967,38.0967,37.9379,37.9379,129900.0
2012-07-09 10:20:00,43.03,43.05,42.83,42.83,214200.0,37.9556,37.9732,37.7792,37.7792,214200.0
2012-07-09 10:25:00,42.86,43.15,42.83,43.12,106500.0,37.8056,38.0614,37.7792,38.035,106500.0
2012-07-09 10:30:00,43.12,43.19,43.1,43.13,62400.0,38.035,38.0967,38.0173,38.0438,62400.0
2012-07-09 10:35:00,43.1,43.18,43.05,43.13,39600.0,38.0173,38.0879,37.9732,38.0438,39600.0
2012-07-09 10:40:00,43.11,43.22,43.11,43.22,40200.0,38.0261,38.1232,38.0261,38.1232,40200.0
2012-07-09 10:45:00,43.22,43.24,43.16,43.23,27600.0,38.1232,38.1408,38.0702,38.132,27600.0
2012-07-09 10:50:00,43.23,43.35,43.23,43.34,54300.0,38.132,38.2378,38.132,38.229,54300.0
2012-07-09 10:55:00,43.34,43.36,43.26,43.33,38400.0,38.229,38.2467,38.1585,38.2202,38400.0
2012-07-09 11:00:00,43.34,43.39,43.33,43.37,19500.0,38.229,38.2731,38.2202,38.2555,19500.0
2012-07-09 11:05:00,43.36,43.36,43.29,43.29,22200.0,38.2467,38.2467,38.1849,38.1849,22200.0
2012-07-09 11:10:00,43.29,43.3,43.19,43.23,37800.0,38.1849,38.1937,38.0967,38.132,37800.0
2012-07-09 11:15:00,43.21,43.27,43.19,43.22,13200.0,38.1143,38.1673,38.0967,38.1232,13200.0
2012-07-09 11:20:00,43.22,43.27,43.21,43.22,17700.0,38.1232,38.1673,38.1143,38.1232,17700.0
2012-07-09 11:25:00,43.23,43.23,43.16,43.16,7200.0,38.132,38.132,38.0702,38.0702,7200.0
2012-07-09 11:30:00,43.15,43.22,43.15,43.18,29400.0,38.0614,38.1232,38.0614,38.0879,29400.0
2012-07-09 11:35:00,43.17,43.23,43.17,43.2,8700.0,38.0791,38.132,38.0791,38.1055,8700.0
2012-07-09 11:40:00,43.23,43.3,43.23,43.29,38700.0,38.132,38.1937,38.132,38.1849,38700.0
2012-07-09 11:45:00,43.29,43.31,43.26,43.26,22800.0,38.1849,38.2026,38.1585,38.1585,22800.0
2012-07-09 11:50:00,43.26,43.26,43.14,43.14,25800.0,38.1585,38.1585,38.0526,38.0526,25800.0
2012-07-09 11:55:00,43.14,43.16,43.07,43.07,37800.0,38.0526,38.0702,37.9909,37.9909,37800.0
2012-07-09 12:00:00,43.06,43.1,43.03,43.06,56100.0,37.982,38.0173,37.9556,37.982,56100.0
2012-07-09 12:05:00,43.08,43.08,43.0,43.01,27300.0,37.9997,37.9997,37.9291,37.9379,27300.0
2012-07-09 12:10:00,43.01,43.12,43.01,43.09,13200.0,37.9379,38.035,37.9379,38.0085,13200.0
2012-07-09 12:15:00,43.11,43.11,43.05,43.07,30900.0,38.0261,38.0261,37.9732,37.9909,30900.0
2012-07-09 12:20:00,43.07,43.11,43.03,43.08,32400.0,37.9909,38.0261,37.9556,37.9997,32400.0
2012-07-09 12:25:00,43.08,43.14,43.07,43.08,30600.0,37.9997,38.0526,37.9909,37.9997,30600.0
2012-07-09 12:30:00,43.08,43.1,43.08,43.09,20400.0,37.9997,38.0173,37.9997,38.0085,20400.0
2012-07-09 12:35:00,43.1,43.12,43.06,43.07,18600.0,38.0173,38.035,37.982,37.9909,18600.0
2012-07-09 12:40:00,43.07,43.11,43.03,43.1,17400.0,37.9909,38.0261,37.9556,38.0173,17400.0
2012-07-09 12:45:00,43.1,43.12,43.07,43.12,10500.0,38.0173,38.035,37.9909,38.035,10500.0
2012-07-09 12:50:00,43.12,43.16,43.1,43.13,15600.0,38.035,38.0702,38.0173,38.0438,15600.0
2012-07-09 12:55:00,43.16,43.19,43.11,43.17,28800.0,38.0702,38.0967,38.0261,38.0791,28800.0
2012-07-09 13:00:00,43.17,43.26,43.16,43.25,18300.0,38.0791,38.1585,38.0702,38.1496,18300.0
2012-07-09 13:05:00,43.26,43.26,43.21,43.24,22800.0,38.1585,38.1585,38.1143,38.1408,22800.0
2012-07-09 13:10:00,43.25,43.28,43.23,43.26,16500.0,38.1496,38.1761,38.132,38.1585,16500.0
2012-07-09 13:15:00,43.25,43.29,43.24,43.28,12600.0,38.1496,38.1849,38.1408,38.1761,12600.0
2012-07-09 13:20:00,43.29,43.33,43.28,43.32,9900.0,38.1849,38.2202,38.1761,38.2114,9900.0
2012-07-09 13:25:00,43.32,43.39,43.32,43.38,35100.0,38.2114,38.2731,38.2114,38.2643,35100.0
2012-07-09 13:30:00,43.38,43.41,43.37,43.38,18300.0,38.2643,38.2908,38.2555,38.2643,18300.0
2012-07-09 13:35:00,43.39,43.48,43.38,43.47,17100.0,38.2731,38.3525,38.2643,38.3437,17100.0
2012-07-09 13:40:00,43.48,43.51,43.46,43.48,16800.0,38.3525,38.379,38.3349,38.3525,16800.0
2012-07-09 13:45:00,43.45,43.46,43.41,43.41,12000.0,38.326,38.3349,38.2908,38.2908,12000.0
2012-07-09 13:50:00,43.4,43.41,43.35,43.37,11400.0,38.2819,38.2908,38.2378,38.2555,11400.0
2012-07-09 13:55:00,43.36,43.42,43.36,43.41,22200.0,38.2467,38.2996,38.2467,38.2908,22200.0
2012-07-09 14:00:00,43.41,43.42,43.39,43.4,16800.0,38.2908,38.2996,38.2731,38.2819,16800.0
2012-07-09 14:05:00,43.41,43.45,43.41,43.43,8700.0,38.2908,38.326,38.2908,38.3084,8700.0
2012-07-09 14:10:00,43.43,43.45,43.4,43.4,14700.0,38.3084,38.326,38.2819,38.2819,14700.0
2012-07-09 14:15:00,43.4,43.4,43.33,43.34,21300.0,38.2819,38.2819,38.2202,38.229,21300.0
2012-07-09 14:20:00,43.33,43.36,43.31,43.35,11100.0,38.2202,38.2467,38.2026,38.2378,11100.0
2012-07-09 14:25:00,43.35,43.35,43.3,43.32,9300.0,38.2378,38.2378,38.1937,38.2114,9300.0
2012-07-09 14:30:00,43.32,43.41,43.31,43.39,14700.0,38.2114,38.2908,38.2026,38.2731,14700.0
2012-07-09 14:35:00,43.41,43.45,43.4,43.45,17400.0,38.2908,38.326,38.2819,38.326,17400.0
2012-07-09 14:40:00,43.45,43.45,43.39,43.41,19800.0,38.326,38.326,38.2731,38.2908,19800.0
2012-07-09 14:45:00,43.43,43.43,43.37,43.4,12900.0,38.3084,38.3084,38.2555,38.2819,12900.0
2012-07-09 14:50:00,43.4,43.45,43.39,43.43,33300.0,38.2819,38.326,38.2731,38.3084,33300.0
2012-07-09 14:55:00,43.41,43.41,43.36,43.38,9900.0,38.2908,38.2908,38.2467,38.2643,9900.0
2012-07-09 15:00:00,43.38,43.41,43.36,43.41,14700.0,38.2643,38.2908,38.2467,38.2908,14700.0
2012-07-09 15:05:00,43.41,43.44,43.38,43.38,28800.0,38.2908,38.3172,38.2643,38.2643,28800.0
2012-07-09 15:10:00,43.38,43.38,43.31,43.32,18900.0,38.2643,38.2643,38.2026,38.2114,18900.0
2012-07-09 15:15:00,43.33,43.33,43.3,43.3,19200.0,38.2202,38.2202,38.1937,38.1937,19200.0
2012-07-09 15:20:00,43.3,43.37,43.28,43.36,23700.0,38.1937,38.2555,38.1761,38.2467,23700.0
2012-07-09 15:25:00,43.37,43.41,43.31,43.36,21900.0,38.2555,38.2908,38.2026,38.2467,21900.0
2012-07-09 15:30:00,43.36,43.41,43.34,43.41,35400.0,38.2467,38.2908,38.229,38.2908,35400.0
2012-07-09 15:35:00,43.41,43.44,43.35,43.37,46200.0,38.2908,38.3172,38.2378,38.2555,46200.0
2012-07-09 15:40:00,43.37,43.43,43.37,43.4,35700.0,38.2555,38.3084,38.2555,38.2819,35700.0
2012-07-09 15:45:00,43.38,43.43,43.35,43.43,37200.0,38.2643,38.3084,38.2378,38.3084,37200.0
2012-07-09 15:50:00,43.43,43.45,43.35,43.45,99300.0,38.3084,38.326,38.2378,38.326,99300.0
2012-07-09 15:55:00,43.43,43.45,43.4,43.4,94800.0,38.3084,38.326,38.2819,38.2819,94800.0
2012-07-10 09:30:00,43.48,43.77,43.45,43.55,68400.0,38.3525,38.6083,38.326,38.4143,68400.0
2012-07-10 09:35:00,43.55,43.74,43.52,43.74,54000.0,38.4143,38.5818,38.3878,38.5818,54000.0
2012-07-10 09:40:00,43.74,43.78,43.66,43.75,63000.0,38.5818,38.6171,38.5113,38.5907,63000.0
2012-07-10 09:45:00,43.76,43.95,43.76,43.91,77400.0,38.5995,38.7671,38.5995,38.7318,77400.0
2012-07-10 09:50:00,43.92,43.93,43.83,43.89,31200.0,38.7406,38.7494,38.6612,38.7142,31200.0
2012-07-10 09:55:00,43.91,44.07,43.91,44.06,117300.0,38.7318,38.8729,38.7318,38.8641,117300.0
2012-07-10 10:00:00,44.08,44.08,43.93,43.96,62700.0,38.8818,38.8818,38.7494,38.7759,62700.0
2012-07-10 10:05:00,43.95,43.95,43.74,43.8,38100.0,38.7671,38.7671,38.5818,38.6348,38100.0
2012-07-10 10:10:00,43.79,43.93,43.74,43.74,53700.0,38.626,38.7494,38.5818,38.5818,53700.0
2012-07-10 10:15:00,43.73,43.74,43.59,43.59,43800.0,38.573,38.5818,38.4495,38.4495,43800.0
2012-07-10 10:20:00,43.59,43.64,43.56,43.61,26700.0,38.4495,38.4936,38.4231,38.4672,26700.0
2012-07-10 10:25:00,43.61,43.74,43.61,43.74,27000.0,38.4672,38.5818,38.4672,38.5818,27000.0
2012-07-10 10:30:00,43.73,43.88,43.72,43.83,68700.0,38.573,38.7053,38.5642,38.6612,68700.0
2012-07-10 10:35:00,43.81,43.85,43.75,43.78,47400.0,38.6436,38.6789,38.5907,38.6171,47400.0
2012-07-10 10:40:00,43.76,43.84,43.72,43.72,36600.0,38.5995,38.6701,38.5642,38.5642,36600.0
2012-07-10 10:45:00,43.72,43.75,43.68,43.69,26100.0,38.5642,38.5907,38.5289,38.5377,26100.0
2012-07-10 10:50:00,43.69,43.69,43.61,43.62,28800.0,38.5377,38.5377,38.4672,38.476,28800.0
2012-07-10 10:55:00,43.61,43.63,43.52,43.63,39300.0,38.4672,38.4848,38.3878,38.4848,39300.0
2012-07-10 11:00:00,43.59,43.67,43.54,43.64,50100.0,38.4495,38.5201,38.4054,38.4936,50100.0
2012-07-10 11:05:00,43.65,43.71,43.64,43.64,55500.0,38.5025,38.5554,38.4936,38.4936,55500.0
2012-07-10 11:10:00,43.64,43.73,43.62,43.69,23400.0,38.4936,38.573,38.476,38.5377,23400.0
2012-07-10 11:15:00,43.68,43.71,43.61,43.65,36000.0,38.5289,38.5554,38.4672,38.5025,36000.0
2012-07-10 11:20:00,43.65,43.78,43.65,43.77,43200.0,38.5025,38.6171,38.5025,38.6083,43200.0
2012-07-10 11:25:00,43.77,43.79,43.67,43.73,24600.0,38.6083,38.626,38.5201,38.573,24600.0
2012-07-10 11:30:00,43.7,43.79,43.7,43.76,51300.0,38.5466,38.626,38.5466,38.5995,51300.0
2012-07-10 11:35:00,43.77,43.81,43.74,43.8,23700.0,38.6083,38.6436,38.5818,38.6348,23700.0
2012-07-10 11:40:00,43.81,43.9,43.79,43.87,63300.0,38.6436,38.723,38.626,38.6965,63300.0
2012-07-10 11:45:00,43.88,43.99,43.88,43.99,31200.0,38.7053,38.8024,38.7053,38.8024,31200.0
2012-07-10 11:50:00,43.99,44.01,43.97,44.0,25500.0,38.8024,38.82,38.7847,38.8112,25500.0
2012-07-10 11:55:00,44.0,44.07,44.0,44.06,31800.0,38.8112,38.8729,38.8112,38.8641,31800.0
2012-07-10 12:00:00,44.05,44.08,44.01,44.03,47400.0,38.8553,38.8818,38.82,38.8376,47400.0
2012-07-10 12:05:00,44.03,44.04,44.01,44.03,36900.0,38.8376,38.8465,38.82,38.8376,36900.0
2012-07-10 12:10:00,44.04,44.05,43.97,44.01,40500.0,38.8465,38.8553,38.7847,38.82,40500.0
2012-07-10 12:15:00,44.0,44.02,43.95,43.96,18000.0,38.8112,38.8288,38.7671,38.7759,18000.0
2012-07-10 12:20:00,43.96,43.98,43.9,43.91,67800.0,38.7759,38.7935,38.723,38.7318,67800.0
2012-07-10 12:25:00,43.92,43.92,43.85,43.86,49500.0,38.7406,38.7406,38.6789,38.6877,49500.0
2012-07-10 12:30:00,43.86,43.87,43.79,43.79,25500.0,38.6877,38.6965,38.626,38.626,25500.0
2012-07-10 12:35:00,43.81,43.81,43.72,43.76,42300.0,38.6436,38.6436,38.5642,38.5995,42300.0
2012-07-10 12:40:00,43.77,43.78,43.69,43.71,25500.0,38.6083,38.6171,38.5377,38.5554,25500.0
2012-07-10 12:45:00,43.7,43.71,43.64,43.64,22500.0,38.5466,38.5554,38.4936,38.4936,22500.0
2012-07-10 12:50:00,43.65,43.68,43.63,43.66,24600.0,38.5025,38.5289,38.4848,38.5113,24600.0
2012-07-10 12:55:00,43.65,43.66,43.61,43.64,13500.0,38.5025,38.5113,38.4672,38.4936,13500.0
2012-07-10 13:00:00,43.64,43.64,43.6,43.61,12900.0,38.4936,38.4936,38.4584,38.4672,12900.0
2012-07-10 13:05:00,43.61,43.64,43.6,43.64,10800.0,38.4672,38.4936,38.4584,38.4936,10800.0
2012-07-10 13:10:00,43.64,43.67,43.64,43.67,9600.0,38.4936,38.5201,38.4936,38.5201,9600.0
2012-07-10 13:15:00,43.68,43.77,43.67,43.77,18000.0,38.5289,38.6083,38.5201,38.6083,18000.0
2012-07-10 13:20:00,43.77,43.78,43.66,43.68,10500.0,38.6083,38.6171,38.5113,38.5289,10500.0
2012-07-10 13:25:00,43.68,43.7,43.64,43.67,15600.0,38.5289,38.5466,38.4936,38.5201,15600.0
2012-07-10 13:30:00,43.67,43.68,43.55,43.6,53700.0,38.5201,38.5289,38.4143,38.4584,53700.0
2012-07-10 13:35:00,43.59,43.61,43.48,43.49,28200.0,38.4495,38.4672,38.3525,38.3613,28200.0
2012-07-10 13:40:00,43.47,43.49,43.45,43.49,24000.0,38.3437,38.3613,38.326,38.3613,24000.0
2012-07-10 13:45:00,43.49,43.49,43.41,43.41,27000.0,38.3613,38.3613,38.2908,38.2908,27000.0
2012-07-10 13:50:00,43.43,43.43,43.36,43.36,67800.0,38.3084,38.3084,38.2467,38.2467,67800.0
2012-07-10 13:55:00,43.38,43.38,43.34,43.34,27900.0,38.2643,38.2643,38.229,38.229,27900.0
2012-07-10 14:00:00,43.34,43.4,43.34,43.35,44400.0,38.229,38.2819,38.229,38.2378,44400.0
2012-07-10 14:05:00,43.34,43.35,43.3,43.31,28200.0,38.229,38.2378,38.1937,38.2026,28200.0
2012-07-10 14:10:00,43.3,43.32,43.28,43.3,47100.0,38.1937,38.2114,38.1761,38.1937,47100.0
2012-07-10 14:15:00,43.29,43.3,43.14,43.16,42000.0,38.1849,38.1937,38.0526,38.0702,42000.0
2012-07-10 14:20:00,43.16,43.16,43.06,43.06,74700.0,38.0702,38.0702,37.982,37.982,74700.0
2012-07-10 14:25:00,43.07,43.15,43.05,43.13,57600.0,37.9909,38.0614,37.9732,38.0438,57600.0
2012-07-10 14:30:00,43.13,43.13,43.0,43.05,71400.0,38.0438,38.0438,37.9291,37.9732,71400.0
2012-07-10 14:35:00,43.05,43.16,43.05,43.16,38100.0,37.9732,38.0702,37.9732,38.0702,38100.0
2012-07-10 14:40:00,43.14,43.19,43.12,43.13,28500.0,38.0526,38.0967,38.035,38.0438,28500.0
2012-07-10 14:45:00,43.12,43.17,43.12,43.15,26100.0,38.035,38.0791,38.035,38.0614,26100.0
2012-07-10 14:50:00,43.16,43.17,43.05,43.06,52200.0,38.0702,38.0791,37.9732,37.982,52200.0
2012-07-10 14:55:00,43.06,43.07,43.02,43.05,32100.0,37.982,37.9909,37.9468,37.9732,32100.0
2012-07-10 15:00:00,43.05,43.18,43.05,43.17,35400.0,37.9732,38.0879,37.9732,38.0791,35400.0
2012-07-10 15:05:00,43.16,43.22,43.15,43.15,38100.0,38.0702,38.1232,38.0614,38.0614,38100.0
2012-07-10 15:10:00,43.15,43.18,43.13,43.15,25800.0,38.0614,38.0879,38.0438,38.0614,25800.0
2012-07-10 15:15:00,43.14,43.19,43.11,43.16,34500.0,38.0526,38.0967,38.0261,38.0702,34500.0
2012-07-10 15:20:00,43.18,43.2,43.1,43.11,40500.0,38.0879,38.1055,38.0173,38.0261,40500.0
2012-07-10 15:25:00,43.11,43.14,43.1,43.1,31500.0,38.0261,38.0526,38.0173,38.0173,31500.0
2012-07-10 15:30:00,43.1,43.18,43.1,43.17,46800.0,38.0173,38.0879,38.0173,38.0791,46800.0
2012-07-10 15:35:00,43.17,43.2,43.11,43.11,52800.0,38.0791,38.1055,38.0261,38.0261,52800.0
2012-07-10 15:40:00,43.13,43.13,43.04,43.11,77700.0,38.0438,38.0438,37.9644,38.0261,77700.0
2012-07-10 15:45:00,43.11,43.17,43.1,43.14,98100.0,38.0261,38.0791,38.0173,38.0526,98100.0
2012-07-10 15:50:00,43.15,43.24,43.15,43.21,84000.0,38.0614,38.1408,38.0614,38.1143,84000.0
2012-07-10 15:55:00,43.22,43.29,43.22,43.27,214800.0,38.1232,38.1849,38.1232,38.1673,214800.0
2012-07-11 09:30:00,43.33,43.37,43.16,43.16,50100.0,38.2202,38.2555,38.0702,38.0702,50100.0
2012-07-11 09:35:00,43.16,43.22,43.07,43.11,30300.0,38.0702,38.1232,37.9909,38.0261,30300.0
2012-07-11 09:40:00,43.14,43.26,42.91,42.94,80400.0,38.0526,38.1585,37.8497,37.8762,80400.0
2012-07-11 09:45:00,42.95,43.1,42.92,43.1,48600.0,37.885,38.0173,37.8585,38.0173,48600.0
2012-07-11 09:50:00,43.08,43.2,43.06,43.07,26100.0,37.9997,38.1055,37.982,37.9909,26100.0
2012-07-11 09:55:00,43.07,43.17,43.06,43.08,86100.0,37.9909,38.0791,37.982,37.9997,86100.0
2012-07-11 10:00:00,43.08,43.13,43.0,43.13,78000.0,37.9997,38.0438,37.9291,38.0438,78000.0
2012-07-11 10:05:00,43.14,43.17,42.99,43.0,115200.0,38.0526,38.0791,37.9203,37.9291,115200.0
2012-07-11 10:10:00,43.02,43.06,43.0,43.01,40500.0,37.9468,37.982,37.9291,37.9379,40500.0
2012-07-11 10:15:00,43.01,43.04,43.0,43.0,35100.0,37.9379,37.9644,37.9291,37.9291,35100.0
2012-07-11 10:20:00,43.02,43.02,42.91,42.95,37800.0,37.9468,37.9468,37.8497,37.885,37800.0
2012-07-11 10:25:00,42.95,42.96,42.77,42.79,45000.0,37.885,37.8938,37.7262,37.7439,45000.0
2012-07-11 10:30:00,42.79,42.84,42.73,42.75,71700.0,37.7439,37.788,37.691,37.7086,71700.0
2012-07-11 10:35:00,42.77,42.79,42.72,42.72,33600.0,37.7262,37.7439,37.6821,37.6821,33600.0
2012-07-11 10:40:00,42.72,42.74,42.69,42.73,53400.0,37.6821,37.6998,37.6557,37.691,53400.0
2012-07-11 10:45:00,42.73,42.78,42.67,42.73,24600.0,37.691,37.7351,37.638,37.691,24600.0
2012-07-11 10:50:00,42.73,42.74,42.67,42.67,31500.0,37.691,37.6998,37.638,37.638,31500.0
2012-07-11 10:55:00,42.67,42.72,42.66,42.68,55800.0,37.638,37.6821,37.6292,37.6469,55800.0
2012-07-11 11:00:00,42.68,42.85,42.67,42.82,82800.0,37.6469,37.7968,37.638,37.7703,82800.0
2012-07-11 11:05:00,42.82,42.83,42.77,42.8,51000.0,37.7703,37.7792,37.7262,37.7527,51000.0
2012-07-11 11:10:00,42.77,42.83,42.73,42.8,37500.0,37.7262,37.7792,37.691,37.7527,37500.0
2012-07-11 11:15:00,42.8,42.84,42.8,42.81,18600.0,37.7527,37.788,37.7527,37.7615,18600.0
2012-07-11 11:20:00,42.81,42.87,42.8,42.85,18600.0,37.7615,37.8144,37.7527,37.7968,18600.0
2012-07-11 11:25:00,42.86,42.88,42.83,42.84,19200.0,37.8056,37.8233,37.7792,37.788,19200.0
2012-07-11 11:30:00,42.84,42.84,42.78,42.79,40200.0,37.788,37.788,37.7351,37.7439,40200.0
2012-07-11 11:35:00,42.78,42.79,42.76,42.78,39600.0,37.7351,37.7439,37.7174,37.7351,39600.0
2012-07-11 11:40:00,42.79,42.79,42.7,42.7,14100.0,37.7439,37.7439,37.6645,37.6645,14100.0
2012-07-11 11:45:00,42.71,42.79,42.71,42.79,5700.0,37.6733,37.7439,37.6733,37.7439,5700.0
2012-07-11 11:50:00,42.79,42.79,42.77,42.77,1200.0,37.7439,37.7439,37.7262,37.7262,1200.0
2012-07-11 11:55:00,42.79,42.79,42.73,42.74,7800.0,37.7439,37.7439,37.691,37.6998,7800.0
2012-07-11 12:00:00,42.76,42.84,42.75,42.81,37800.0,37.7174,37.788,37.7086,37.7615,37800.0
2012-07-11 12:05:00,42.81,42.84,42.81,42.81,8700.0,37.7615,37.788,37.7615,37.7615,8700.0
2012-07-11 12:10:00,42.81,42.82,42.78,42.79,5700.0,37.7615,37.7703,37.7351,37.7439,5700.0
2012-07-11 12:15:00,42.78,42.82,42.77,42.81,9900.0,37.7351,37.7703,37.7262,37.7615,9900.0
2012-07-11 12:20:00,42.8,42.81,42.78,42.79,9600.0,37.7527,37.7615,37.7351,37.7439,9600.0
2012-07-11 12:25:00,42.77,42.81,42.76,42.79,9900.0,37.7262,37.7615,37.7174,37.7439,9900.0
2012-07-11 12:30:00,42.79,42.8,42.76,42.76,13800.0,37.7439,37.7527,37.7174,37.7174,13800.0
2012-07-11 12:35:00,42.75,42.78,42.74,42.76,23700.0,37.7086,37.7351,37.6998,37.7174,23700.0
2012-07-11 12:40:00,42.76,42.78,42.76,42.77,27600.0,37.7174,37.7351,37.7174,37.7262,27600.0
2012-07-11 12:45:00,42.76,42.81,42.76,42.78,4200.0,37.7174,37.7615,37.7174,37.7351,4200.0
2012-07-11 12:50:00,42.81,42.81,42.74,42.74,9000.0,37.7615,37.7615,37.6998,37.6998,9000.0
2012-07-11 12:55:00,42.74,42.81,42.7,42.8,48300.0,37.6998,37.7615,37.6645,37.7527,48300.0
2012-07-11 13:00:00,42.78,42.78,42.71,42.77,22500.0,37.7351,37.7351,37.6733,37.7262,22500.0
2012-07-11 13:05:00,42.78,42.79,42.76,42.76,6600.0,37.7351,37.7439,37.7174,37.7174,6600.0
2012-07-11 13:10:00,42.77,42.78,42.75,42.77,4800.0,37.7262,37.7351,37.7086,37.7262,4800.0
2012-07-11 13:15:00,42.77,42.78,42.68,42.7,48600.0,37.7262,37.7351,37.6469,37.6645,48600.0
2012-07-11 13:20:00,42.73,42.77,42.67,42.74,31200.0,37.691,37.7262,37.638,37.6998,31200.0
2012-07-11 13:25:00,42.72,42.74,42.72,42.73,3300.0,37.6821,37.6998,37.6821,37.691,3300.0
2012-07-11 13:30:00,42.74,42.76,42.72,42.76,7200.0,37.6998,37.7174,37.6821,37.7174,7200.0
2012-07-11 13:35:00,42.75,42.77,42.73,42.75,17100.0,37.7086,37.7262,37.691,37.7086,17100.0
2012-07-11 13:40:00,42.75,42.81,42.74,42.8,10200.0,37.7086,37.7615,37.6998,37.7527,10200.0
2012-07-11 13:45:00,42.81,42.84,42.81,42.84,12600.0,37.7615,37.788,37.7615,37.788,12600.0
2012-07-11 13:50:00,42.84,42.89,42.84,42.87,53100.0,37.788,37.8321,37.788,37.8144,53100.0
2012-07-11 13:55:00,42.87,42.91,42.84,42.84,27300.0,37.8144,37.8497,37.788,37.788,27300.0
2012-07-11 14:00:00,42.86,42.91,42.67,42.74,56100.0,37.8056,37.8497,37.638,37.6998,56100.0
2012-07-11 14:05:00,42.71,42.75,42.67,42.7,38700.0,37.6733,37.7086,37.638,37.6645,38700.0
2012-07-11 14:10:00,42.68,42.75,42.67,42.7,35100.0,37.6469,37.7086,37.638,37.6645,35100.0
2012-07-11 14:15:00,42.69,42.73,42.66,42.68,33300.0,37.6557,37.691,37.6292,37.6469,33300.0
2012-07-11 14:20:00,42.69,42.75,42.59,42.59,37500.0,37.6557,37.7086,37.5675,37.5675,37500.0
2012-07-11 14:25:00,42.59,42.62,42.58,42.6,40500.0,37.5675,37.5939,37.5586,37.5763,40500.0
2012-07-11 14:30:00,42.59,42.59,42.5,42.54,45300.0,37.5675,37.5675,37.4881,37.5234,45300.0
2012-07-11 14:35:00,42.55,42.58,42.52,42.55,19800.0,37.5322,37.5586,37.5057,37.5322,19800.0
2012-07-11 14:40:00,42.56,42.61,42.55,42.6,20700.0,37.541,37.5851,37.5322,37.5763,20700.0
2012-07-11 14:45:00,42.6,42.62,42.55,42.58,27600.0,37.5763,37.5939,37.5322,37.5586,27600.0
2012-07-11 14:50:00,42.59,42.65,42.56,42.57,38400.0,37.5675,37.6204,37.541,37.5498,38400.0
2012-07-11 14:55:00,42.57,42.57,42.52,42.54,19800.0,37.5498,37.5498,37.5057,37.5234,19800.0
2012-07-11 15:00:00,42.54,42.62,42.54,42.6,45300.0,37.5234,37.5939,37.5234,37.5763,45300.0
2012-07-11 15:05:00,42.61,42.64,42.57,42.61,35700.0,37.5851,37.6116,37.5498,37.5851,35700.0
2012-07-11 15:10:00,42.61,42.61,42.55,42.58,19200.0,37.5851,37.5851,37.5322,37.5586,19200.0
2012-07-11 15:15:00,42.59,42.63,42.55,42.6,47700.0,37.5675,37.6027,37.5322,37.5763,47700.0
2012-07-11 15:20:00,42.61,42.61,42.55,42.58,33600.0,37.5851,37.5851,37.5322,37.5586,33600.0
2012-07-11 15:25:00,42.6,42.61,42.5,42.56,91200.0,37.5763,37.5851,37.4881,37.541,91200.0
2012-07-11 15:30:00,42.56,42.57,42.53,42.56,51600.0,37.541,37.5498,37.5145,37.541,51600.0
2012-07-11 15:35:00,42.57,42.58,42.53,42.55,79200.0,37.5498,37.5586,37.5145,37.5322,79200.0
2012-07-11 15:40:00,42.55,42.63,42.55,42.63,116700.0,37.5322,37.6027,37.5322,37.6027,116700.0
2012-07-11 15:45:00,42.64,42.8,42.64,42.79,117000.0,37.6116,37.7527,37.6116,37.7439,117000.0
2012-07-11 15:50:00,42.79,42.81,42.74,42.77,107700.0,37.7439,37.7615,37.6998,37.7262,107700.0
2012-07-11 15:55:00,42.78,42.79,42.67,42.67,183000.0,37.7351,37.7439,37.638,37.638,183000.0
2012-07-12 09:30:00,42.59,42.65,42.42,42.56,78600.0,37.5675,37.6204,37.4175,37.541,78600.0
2012-07-12 09:35:00,42.49,42.57,42.46,42.52,26400.0,37.4793,37.5498,37.4528,37.5057,26400.0
2012-07-12 09:40:00,42.5,42.52,42.31,42.31,86400.0,37.4881,37.5057,37.3205,37.3205,86400.0
2012-07-12 09:45:00,42.31,42.43,42.24,42.25,60300.0,37.3205,37.4263,37.2587,37.2676,60300.0
2012-07-12 09:50:00,42.26,42.47,42.24,42.46,79500.0,37.2764,37.4616,37.2587,37.4528,79500.0
2012-07-12 09:55:00,42.46,42.5,42.36,42.4,35100.0,37.4528,37.4881,37.3646,37.3999,35100.0
2012-07-12 10:00:00,42.4,42.43,42.33,42.4,25800.0,37.3999,37.4263,37.3381,37.3999,25800.0
2012-07-12 10:05:00,42.41,42.43,42.33,42.39,28200.0,37.4087,37.4263,37.3381,37.391,28200.0
2012-07-12 10:10:00,42.36,42.45,42.36,42.43,24900.0,37.3646,37.444,37.3646,37.4263,24900.0
2012-07-12 10:15:00,42.48,42.52,42.42,42.45,33600.0,37.4704,37.5057,37.4175,37.444,33600.0
2012-07-12 10:20:00,42.45,42.49,42.43,42.45,29700.0,37.444,37.4793,37.4263,37.444,29700.0
2012-07-12 10:25:00,42.47,42.49,42.37,42.47,39900.0,37.4616,37.4793,37.3734,37.4616,39900.0
2012-07-12 10:30:00,42.47,42.51,42.43,42.51,29400.0,37.4616,37.4969,37.4263,37.4969,29400.0
2012-07-12 10:35:00,42.5,42.57,42.48,42.56,29400.0,37.4881,37.5498,37.4704,37.541,29400.0
2012-07-12 10:40:00,42.56,42.56,42.41,42.42,85200.0,37.541,37.541,37.4087,37.4175,85200.0
2012-07-12 10:45:00,42.43,42.45,42.39,42.43,24000.0,37.4263,37.444,37.391,37.4263,24000.0
2012-07-12 10:50:00,42.42,42.52,42.42,42.52,32400.0,37.4175,37.5057,37.4175,37.5057,32400.0
2012-07-12 10:55:00,42.52,42.6,42.5,42.56,25800.0,37.5057,37.5763,37.4881,37.541,25800.0
2012-07-12 11:00:00,42.57,42.7,42.54,42.7,23100.0,37.5498,37.6645,37.5234,37.6645,23100.0
2012-07-12 11:05:00,42.71,42.74,42.68,42.71,26400.0,37.6733,37.6998,37.6469,37.6733,26400.0
2012-07-12 11:10:00,42.7,42.77,42.65,42.77,48900.0,37.6645,37.7262,37.6204,37.7262,48900.0
2012-07-12 11:15:00,42.78,42.79,42.76,42.79,24300.0,37.7351,37.7439,37.7174,37.7439,24300.0
2012-07-12 11:20:00,42.77,42.81,42.68,42.72,52800.0,37.7262,37.7615,37.6469,37.6821,52800.0
2012-07-12 11:25:00,42.72,42.85,42.72,42.79,38400.0,37.6821,37.7968,37.6821,37.7439,38400.0
2012-07-12 11:30:00,42.8,42.8,42.72,42.76,21000.0,37.7527,37.7527,37.6821,37.7174,21000.0
2012-07-12 11:35:00,42.74,42.77,42.71,42.72,19500.0,37.6998,37.7262,37.6733,37.6821,19500.0
2012-07-12 11:40:00,42.74,42.77,42.73,42.76,15600.0,37.6998,37.7262,37.691,37.7174,15600.0
2012-07-12 11:45:00,42.77,42.84,42.76,42.81,25500.0,37.7262,37.788,37.7174,37.7615,25500.0
2012-07-12 11:50:00,42.81,42.84,42.78,42.79,19800.0,37.7615,37.788,37.7351,37.7439,19800.0
2012-07-12 11:55:00,42.8,42.93,42.8,42.91,54600.0,37.7527,37.8674,37.7527,37.8497,54600.0
2012-07-12 12:00:00,42.92,43.08,42.92,43.06,43500.0,37.8585,37.9997,37.8585,37.982,43500.0
2012-07-12 12:05:00,43.06,43.06,43.0,43.01,19200.0,37.982,37.982,37.9291,37.9379,19200.0
2012-07-12 12:10:00,43.0,43.0,42.95,42.97,15600.0,37.9291,37.9291,37.885,37.9027,15600.0
2012-07-12 12:15:00,42.95,43.0,42.9,42.92,45600.0,37.885,37.9291,37.8409,37.8585,45600.0
2012-07-12 12:20:00,42.92,42.94,42.88,42.89,27300.0,37.8585,37.8762,37.8233,37.8321,27300.0
2012-07-12 12:25:00,42.88,42.92,42.87,42.92,10200.0,37.8233,37.8585,37.8144,37.8585,10200.0
2012-07-12 12:30:00,42.93,42.95,42.89,42.92,31500.0,37.8674,37.885,37.8321,37.8585,31500.0
2012-07-12 12:35:00,42.93,42.97,42.91,42.91,19500.0,37.8674,37.9027,37.8497,37.8497,19500.0
2012-07-12 12:40:00,42.88,42.92,42.87,42.88,29100.0,37.8233,37.8585,37.8144,37.8233,29100.0
2012-07-12 12:45:00,42.88,42.91,42.88,42.88,15600.0,37.8233,37.8497,37.8233,37.8233,15600.0
2012-07-12 12:50:00,42.89,42.9,42.87,42.87,19800.0,37.8321,37.8409,37.8144,37.8144,19800.0
2012-07-12 12:55:00,42.88,42.91,42.85,42.86,34800.0,37.8233,37.8497,37.7968,37.8056,34800.0
2012-07-12 13:00:00,42.87,42.89,42.83,42.87,42300.0,37.8144,37.8321,37.7792,37.8144,42300.0
2012-07-12 13:05:00,42.86,42.97,42.85,42.96,20700.0,37.8056,37.9027,37.7968,37.8938,20700.0
2012-07-12 13:10:00,42.94,43.02,42.94,42.99,24900.0,37.8762,37.9468,37.8762,37.9203,24900.0
2012-07-12 13:15:00,42.97,43.02,42.97,43.01,7500.0,37.9027,37.9468,37.9027,37.9379,7500.0
2012-07-12 13:20:00,43.02,43.06,43.0,43.03,27300.0,37.9468,37.982,37.9291,37.9556,27300.0
2012-07-12 13:25:00,43.03,43.08,43.01,43.02,35400.0,37.9556,37.9997,37.9379,37.9468,35400.0
2012-07-12 13:30:00,43.01,43.09,43.0,43.07,15600.0,37.9379,38.0085,37.9291,37.9909,15600.0
2012-07-12 13:35:00,43.06,43.06,43.01,43.01,31200.0,37.982,37.982,37.9379,37.9379,31200.0
2012-07-12 13:40:00,43.03,43.11,43.02,43.04,48600.0,37.9556,38.0261,37.9468,37.9644,48600.0
2012-07-12 13:45:00,43.03,43.07,43.0,43.04,28200.0,37.9556,37.9909,37.9291,37.9644,28200.0
2012-07-12 13:50:00,43.04,43.09,42.97,42.99,23700.0,37.9644,38.0085,37.9027,37.9203,23700.0
2012-07-12 13:55:00,42.97,42.98,42.9,42.9,6900.0,37.9027,37.9115,37.8409,37.8409,6900.0
2012-07-12 14:00:00,42.91,42.98,42.91,42.94,43500.0,37.8497,37.9115,37.8497,37.8762,43500.0
2012-07-12 14:05:00,42.95,43.06,42.95,43.05,42300.0,37.885,37.982,37.885,37.9732,42300.0
2012-07-12 14:10:00,43.07,43.08,42.97,43.02,18900.0,37.9909,37.9997,37.9027,37.9468,18900.0
2012-07-12 14:15:00,43.02,43.03,42.94,42.95,29400.0,37.9468,37.9556,37.8762,37.885,29400.0
2012-07-12 14:20:00,42.97,43.03,42.95,43.01,20400.0,37.9027,37.9556,37.885,37.9379,20400.0
2012-07-12 14:25:00,43.01,43.03,42.98,43.0,22200.0,37.9379,37.9556,37.9115,37.9291,22200.0
2012-07-12 14:30:00,43.0,43.05,42.95,42.96,33000.0,37.9291,37.9732,37.885,37.8938,33000.0
2012-07-12 14:35:00,42.95,43.02,42.95,43.02,9300.0,37.885,37.9468,37.885,37.9468,9300.0
2012-07-12 14:40:00,43.02,43.06,42.98,43.03,23400.0,37.9468,37.982,37.9115,37.9556,23400.0
2012-07-12 14:45:00,43.05,43.05,42.98,43.0,36900.0,37.9732,37.9732,37.9115,37.9291,36900.0
2012-07-12 14:50:00,43.0,43.01,42.96,43.0,49500.0,37.9291,37.9379,37.8938,37.9291,49500.0
2012-07-12 14:55:00,43.01,43.07,43.01,43.07,13800.0,37.9379,37.9909,37.9379,37.9909,13800.0
2012-07-12 15:00:00,43.05,43.09,43.0,43.04,26100.0,37.9732,38.0085,37.9291,37.9644,26100.0
2012-07-12 15:05:00,43.03,43.11,43.03,43.09,37500.0,37.9556,38.0261,37.9556,38.0085,37500.0
2012-07-12 15:10:00,43.09,43.12,43.05,43.06,31500.0,38.0085,38.035,37.9732,37.982,31500.0
2012-07-12 15:15:00,43.07,43.12,43.04,43.09,54300.0,37.9909,38.035,37.9644,38.0085,54300.0
2012-07-12 15:20:00,43.07,43.13,43.04,43.13,48900.0,37.9909,38.0438,37.9644,38.0438,48900.0
2012-07-12 15:25:00,43.13,43.19,43.11,43.15,40500.0,38.0438,38.0967,38.0261,38.0614,40500.0
2012-07-12 15:30:00,43.15,43.17,43.05,43.07,75900.0,38.0614,38.0791,37.9732,37.9909,75900.0
2012-07-12 15:35:00,43.07,43.07,43.02,43.06,56100.0,37.9909,37.9909,37.9468,37.982,56100.0
2012-07-12 15:40:00,43.06,43.13,43.06,43.09,48900.0,37.982,38.0438,37.982,38.0085,48900.0
2012-07-12 15:45:00,43.09,43.14,43.03,43.05,60000.0,38.0085,38.0526,37.9556,37.9732,60000.0
2012-07-12 15:50:00,43.05,43.1,42.94,42.94,104100.0,37.9732,38.0173,37.8762,37.8762,104100.0
2012-07-12 15:55:00,42.94,42.99,42.91,42.95,131100.0,37.8762,37.9203,37.8497,37.885,131100.0
2012-07-13 09:30:00,43.17,43.26,43.12,43.22,42600.0,38.0791,38.1585,38.035,38.1232,42600.0
2012-07-13 09:35:00,43.22,43.26,43.15,43.17,29700.0,38.1232,38.1585,38.0614,38.0791,29700.0
2012-07-13 09:40:00,43.21,43.33,43.21,43.3,27900.0,38.1143,38.2202,38.1143,38.1937,27900.0
2012-07-13 09:45:00,43.32,43.33,43.23,43.25,45900.0,38.2114,38.2202,38.132,38.1496,45900.0
2012-07-13 09:50:00,43.27,43.3,43.2,43.21,25800.0,38.1673,38.1937,38.1055,38.1143,25800.0
2012-07-13 09:55:00,43.23,43.3,43.21,43.27,21900.0,38.132,38.1937,38.1143,38.1673,21900.0
2012-07-13 10:00:00,43.31,43.33,43.18,43.2,131700.0,38.2026,38.2202,38.0879,38.1055,131700.0
2012-07-13 10:05:00,43.2,43.37,43.19,43.3,83400.0,38.1055,38.2555,38.0967,38.1937,83400.0
2012-07-13 10:10:00,43.3,43.35,43.27,43.29,81300.0,38.1937,38.2378,38.1673,38.1849,81300.0
2012-07-13 10:15:00,43.29,43.36,43.25,43.35,43200.0,38.1849,38.2467,38.1496,38.2378,43200.0
2012-07-13 10:20:00,43.33,43.36,43.29,43.33,18600.0,38.2202,38.2467,38.1849,38.2202,18600.0
2012-07-13 10:25:00,43.33,43.34,43.29,43.33,32100.0,38.2202,38.229,38.1849,38.2202,32100.0
2012-07-13 10:30:00,43.33,43.38,43.32,43.35,24000.0,38.2202,38.2643,38.2114,38.2378,24000.0
2012-07-13 10:35:00,43.38,43.44,43.36,43.4,20700.0,38.2643,38.3172,38.2467,38.2819,20700.0
2012-07-13 10:40:00,43.43,43.5,43.42,43.5,20100.0,38.3084,38.3701,38.2996,38.3701,20100.0
2012-07-13 10:45:00,43.49,43.59,43.49,43.57,42600.0,38.3613,38.4495,38.3613,38.4319,42600.0
2012-07-13 10:50:00,43.57,43.59,43.55,43.58,17700.0,38.4319,38.4495,38.4143,38.4407,17700.0
2012-07-13 10:55:00,43.57,43.59,43.5,43.51,55800.0,38.4319,38.4495,38.3701,38.379,55800.0
2012-07-13 11:00:00,43.52,43.55,43.48,43.54,27600.0,38.3878,38.4143,38.3525,38.4054,27600.0
2012-07-13 11:05:00,43.54,43.56,43.52,43.55,13200.0,38.4054,38.4231,38.3878,38.4143,13200.0
2012-07-13 11:10:00,43.55,43.56,43.52,43.55,13200.0,38.4143,38.4231,38.3878,38.4143,13200.0
2012-07-13 11:15:00,43.56,43.57,43.54,43.55,12300.0,38.4231,38.4319,38.4054,38.4143,12300.0
2012-07-13 11:20:00,43.55,43.58,43.54,43.56,17400.0,38.4143,38.4407,38.4054,38.4231,17400.0
2012-07-13 11:25:00,43.57,43.57,43.52,43.52,8700.0,38.4319,38.4319,38.3878,38.3878,8700.0
2012-07-13 11:30:00,43.55,43.58,43.52,43.54,47100.0,38.4143,38.4407,38.3878,38.4054,47100.0
2012-07-13 11:35:00,43.54,43.56,43.52,43.53,22800.0,38.4054,38.4231,38.3878,38.3966,22800.0
2012-07-13 11:40:00,43.54,43.55,43.52,43.54,36300.0,38.4054,38.4143,38.3878,38.4054,36300.0
2012-07-13 11:45:00,43.57,43.6,43.56,43.57,15600.0,38.4319,38.4584,38.4231,38.4319,15600.0
2012-07-13 11:50:00,43.54,43.59,43.54,43.56,26100.0,38.4054,38.4495,38.4054,38.4231,26100.0
2012-07-13 11:55:00,43.55,43.59,43.55,43.59,24300.0,38.4143,38.4495,38.4143,38.4495,24300.0
2012-07-13 12:00:00,43.57,43.63,43.55,43.6,78300.0,38.4319,38.4848,38.4143,38.4584,78300.0
2012-07-13 12:05:00,43.63,43.63,43.61,43.62,10800.0,38.4848,38.4848,38.4672,38.476,10800.0
2012-07-13 12:10:00,43.62,43.64,43.58,43.59,30900.0,38.476,38.4936,38.4407,38.4495,30900.0
2012-07-13 12:15:00,43.58,43.59,43.55,43.57,24900.0,38.4407,38.4495,38.4143,38.4319,24900.0
2012-07-13 12:20:00,43.56,43.57,43.52,43.52,35100.0,38.4231,38.4319,38.3878,38.3878,35100.0
2012-07-13 12:25:00,43.54,43.56,43.53,43.53,22500.0,38.4054,38.4231,38.3966,38.3966,22500.0
2012-07-13 12:30:00,43.55,43.6,43.54,43.6,15600.0,38.4143,38.4584,38.4054,38.4584,15600.0
2012-07-13 12:35:00,43.6,43.65,43.6,43.65,20700.0,38.4584,38.5025,38.4584,38.5025,20700.0
2012-07-13 12:40:00,43.64,43.67,43.63,43.66,14400.0,38.4936,38.5201,38.4848,38.5113,14400.0
2012-07-13 12:45:00,43.66,43.68,43.66,43.68,18000.0,38.5113,38.5289,38.5113,38.5289,18000.0
2012-07-13 12:50:00,43.69,43.69,43.66,43.69,28200.0,38.5377,38.5377,38.5113,38.5377,28200.0
2012-07-13 12:55:00,43.68,43.69,43.66,43.67,15300.0,38.5289,38.5377,38.5113,38.5201,15300.0
2012-07-13 13:00:00,43.67,43.7,43.67,43.7,29400.0,38.5201,38.5466,38.5201,38.5466,29400.0
2012-07-13 13:05:00,43.69,43.7,43.69,43.7,8700.0,38.5377,38.5466,38.5377,38.5466,8700.0
2012-07-13 13:10:00,43.7,43.71,43.66,43.66,24300.0,38.5466,38.5554,38.5113,38.5113,24300.0
2012-07-13 13:15:00,43.66,43.68,43.65,43.66,10500.0,38.5113,38.5289,38.5025,38.5113,10500.0
2012-07-13 13:20:00,43.65,43.67,43.64,43.65,10500.0,38.5025,38.5201,38.4936,38.5025,10500.0
2012-07-13 13:25:00,43.67,43.67,43.62,43.64,18300.0,38.5201,38.5201,38.476,38.4936,18300.0
2012-07-13 13:30:00,43.64,43.64,43.58,43.58,105900.0,38.4936,38.4936,38.4407,38.4407,105900.0
2012-07-13 13:35:00,43.58,43.6,43.57,43.6,46800.0,38.4407,38.4584,38.4319,38.4584,46800.0
2012-07-13 13:40:00,43.59,43.65,43.59,43.65,15900.0,38.4495,38.5025,38.4495,38.5025,15900.0
2012-07-13 13:45:00,43.65,43.65,43.64,43.64,13200.0,38.5025,38.5025,38.4936,38.4936,13200.0
2012-07-13 13:50:00,43.64,43.65,43.61,43.61,29700.0,38.4936,38.5025,38.4672,38.4672,29700.0
2012-07-13 13:55:00,43.61,43.61,43.56,43.56,16500.0,38.4672,38.4672,38.4231,38.4231,16500.0
2012-07-13 14:00:00,43.57,43.57,43.52,43.53,21300.0,38.4319,38.4319,38.3878,38.3966,21300.0
2012-07-13 14:05:00,43.52,43.61,43.52,43.59,64500.0,38.3878,38.4672,38.3878,38.4495,64500.0
2012-07-13 14:10:00,43.57,43.59,43.52,43.53,55200.0,38.4319,38.4495,38.3878,38.3966,55200.0
2012-07-13 14:15:00,43.53,43.55,43.5,43.55,53100.0,38.3966,38.4143,38.3701,38.4143,53100.0
2012-07-13 14:20:00,43.55,43.62,43.55,43.57,75300.0,38.4143,38.476,38.4143,38.4319,75300.0
2012-07-13 14:25:00,43.57,43.6,43.56,43.56,52500.0,38.4319,38.4584,38.4231,38.4231,52500.0
2012-07-13 14:30:00,43.57,43.61,43.56,43.6,25800.0,38.4319,38.4672,38.4231,38.4584,25800.0
2012-07-13 14:35:00,43.61,43.62,43.59,43.61,16500.0,38.4672,38.476,38.4495,38.4672,16500.0
2012-07-13 14:40:00,43.59,43.61,43.59,43.6,27000.0,38.4495,38.4672,38.4495,38.4584,27000.0
2012-07-13 14:45:00,43.61,43.61,43.48,43.48,106800.0,38.4672,38.4672,38.3525,38.3525,106800.0
2012-07-13 14:50:00,43.48,43.51,43.44,43.5,64200.0,38.3525,38.379,38.3172,38.3701,64200.0
2012-07-13 14:55:00,43.5,43.52,43.49,43.51,55500.0,38.3701,38.3878,38.3613,38.379,55500.0
2012-07-13 15:00:00,43.51,43.51,43.46,43.48,95700.0,38.379,38.379,38.3349,38.3525,95700.0
2012-07-13 15:05:00,43.48,43.5,43.46,43.49,54000.0,38.3525,38.3701,38.3349,38.3613,54000.0
2012-07-13 15:10:00,43.49,43.52,43.49,43.5,103800.0,38.3613,38.3878,38.3613,38.3701,103800.0
2012-07-13 15:15:00,43.5,43.56,43.5,43.55,58200.0,38.3701,38.4231,38.3701,38.4143,58200.0
2012-07-13 15:20:00,43.56,43.58,43.53,43.55,111300.0,38.4231,38.4407,38.3966,38.4143,111300.0
2012-07-13 15:25:00,43.54,43.56,43.49,43.49,63600.0,38.4054,38.4231,38.3613,38.3613,63600.0
2012-07-13 15:30:00,43.49,43.49,43.46,43.47,121200.0,38.3613,38.3613,38.3349,38.3437,121200.0
2012-07-13 15:35:00,43.46,43.46,43.35,43.35,142800.0,38.3349,38.3349,38.2378,38.2378,142800.0
2012-07-13 15:40:00,43.35,43.5,43.35,43.48,161100.0,38.2378,38.3701,38.2378,38.3525,161100.0
2012-07-13 15:45:00,43.48,43.48,43.35,43.35,117300.0,38.3525,38.3525,38.2378,38.2378,117300.0
2012-07-13 15:50:00,43.36,43.38,43.31,43.32,172500.0,38.2467,38.2643,38.2026,38.2114,172500.0
2012-07-13 15:55:00,43.32,43.39,43.32,43.38,165000.0,38.2114,38.2731,38.2114,38.2643,165000.0
2012-07-16 09:30:00,43.05,43.44,42.98,43.11,179400.0,37.9732,38.3172,37.9115,38.0261,179400.0
2012-07-16 09:35:00,43.09,43.1,42.99,43.05,49200.0,38.0085,38.0173,37.9203,37.9732,49200.0
2012-07-16 09:40:00,43.04,43.12,43.01,43.1,96900.0,37.9644,38.035,37.9379,38.0173,96900.0
2012-07-16 09:45:00,43.09,43.15,42.96,42.96,123900.0,38.0085,38.0614,37.8938,37.8938,123900.0
2012-07-16 09:50:00,42.96,42.97,42.86,42.9,82200.0,37.8938,37.9027,37.8056,37.8409,82200.0
2012-07-16 09:55:00,42.91,42.91,42.8,42.89,90600.0,37.8497,37.8497,37.7527,37.8321,90600.0
2012-07-16 10:00:00,42.9,42.91,42.85,42.88,94200.0,37.8409,37.8497,37.7968,37.8233,94200.0
2012-07-16 10:05:00,42.88,42.9,42.72,42.72,107100.0,37.8233,37.8409,37.6821,37.6821,107100.0
2012-07-16 10:10:00,42.72,42.76,42.68,42.69,60600.0,37.6821,37.7174,37.6469,37.6557,60600.0
2012-07-16 10:15:00,42.68,42.79,42.68,42.79,71400.0,37.6469,37.7439,37.6469,37.7439,71400.0
2012-07-16 10:20:00,42.79,42.93,42.79,42.91,130200.0,37.7439,37.8674,37.7439,37.8497,130200.0
2012-07-16 10:25:00,42.9,42.91,42.87,42.9,122100.0,37.8409,37.8497,37.8144,37.8409,122100.0
2012-07-16 10:30:00,42.9,42.92,42.78,42.84,97200.0,37.8409,37.8585,37.7351,37.788,97200.0
2012-07-16 10:35:00,42.84,42.93,42.84,42.92,50700.0,37.788,37.8674,37.788,37.8585,50700.0
2012-07-16 10:40:00,42.91,42.91,42.81,42.84,28500.0,37.8497,37.8497,37.7615,37.788,28500.0
2012-07-16 10:45:00,42.84,42.89,42.79,42.79,28800.0,37.788,37.8321,37.7439,37.7439,28800.0
2012-07-16 10:50:00,42.78,42.8,42.76,42.77,18000.0,37.7351,37.7527,37.7174,37.7262,18000.0
2012-07-16 10:55:00,42.77,42.79,42.73,42.74,18600.0,37.7262,37.7439,37.691,37.6998,18600.0
2012-07-16 11:00:00,42.76,42.87,42.76,42.84,22800.0,37.7174,37.8144,37.7174,37.788,22800.0
2012-07-16 11:05:00,42.84,42.85,42.81,42.85,20400.0,37.788,37.7968,37.7615,37.7968,20400.0
2012-07-16 11:10:00,42.86,42.94,42.86,42.91,36600.0,37.8056,37.8762,37.8056,37.8497,36600.0
2012-07-16 11:15:00,42.93,42.99,42.9,42.96,51300.0,37.8674,37.9203,37.8409,37.8938,51300.0
2012-07-16 11:20:00,42.95,42.95,42.79,42.81,75300.0,37.885,37.885,37.7439,37.7615,75300.0
2012-07-16 11:25:00,42.8,42.8,42.74,42.75,57600.0,37.7527,37.7527,37.6998,37.7086,57600.0
2012-07-16 11:30:00,42.75,42.79,42.73,42.75,39600.0,37.7086,37.7439,37.691,37.7086,39600.0
2012-07-16 11:35:00,42.75,42.76,42.67,42.68,58500.0,37.7086,37.7174,37.638,37.6469,58500.0
2012-07-16 11:40:00,42.68,42.69,42.61,42.62,43200.0,37.6469,37.6557,37.5851,37.5939,43200.0
2012-07-16 11:45:00,42.62,42.68,42.6,42.63,36900.0,37.5939,37.6469,37.5763,37.6027,36900.0
2012-07-16 11:50:00,42.65,42.66,42.61,42.62,37500.0,37.6204,37.6292,37.5851,37.5939,37500.0
2012-07-16 11:55:00,42.62,42.69,42.62,42.69,42600.0,37.5939,37.6557,37.5939,37.6557,42600.0
2012-07-16 12:00:00,42.68,42.72,42.68,42.72,38400.0,37.6469,37.6821,37.6469,37.6821,38400.0
2012-07-16 12:05:00,42.71,42.8,42.71,42.74,25500.0,37.6733,37.7527,37.6733,37.6998,25500.0
2012-07-16 12:10:00,42.75,42.75,42.71,42.72,18300.0,37.7086,37.7086,37.6733,37.6821,18300.0
2012-07-16 12:15:00,42.71,42.72,42.66,42.72,20100.0,37.6733,37.6821,37.6292,37.6821,20100.0
2012-07-16 12:20:00,42.72,42.75,42.72,42.73,30900.0,37.6821,37.7086,37.6821,37.691,30900.0
2012-07-16 12:25:00,42.73,42.73,42.71,42.71,26700.0,37.691,37.691,37.6733,37.6733,26700.0
2012-07-16 12:30:00,42.71,42.73,42.69,42.71,24600.0,37.6733,37.691,37.6557,37.6733,24600.0
2012-07-16 12:35:00,42.72,42.72,42.66,42.69,31500.0,37.6821,37.6821,37.6292,37.6557,31500.0
2012-07-16 12:40:00,42.69,42.7,42.67,42.7,9900.0,37.6557,37.6645,37.638,37.6645,9900.0
2012-07-16 12:45:00,42.7,42.73,42.7,42.71,22800.0,37.6645,37.691,37.6645,37.6733,22800.0
2012-07-16 12:50:00,42.72,42.74,42.68,42.71,29700.0,37.6821,37.6998,37.6469,37.6733,29700.0
2012-07-16 12:55:00,42.73,42.74,42.71,42.72,13800.0,37.691,37.6998,37.6733,37.6821,13800.0
2012-07-16 13:00:00,42.73,42.76,42.68,42.71,27600.0,37.691,37.7174,37.6469,37.6733,27600.0
2012-07-16 13:05:00,42.71,42.74,42.71,42.73,15000.0,37.6733,37.6998,37.6733,37.691,15000.0
2012-07-16 13:10:00,42.73,42.79,42.72,42.79,15600.0,37.691,37.7439,37.6821,37.7439,15600.0
2012-07-16 13:15:00,42.79,42.81,42.77,42.78,24300.0,37.7439,37.7615,37.7262,37.7351,24300.0
2012-07-16 13:20:00,42.79,42.8,42.76,42.76,14400.0,37.7439,37.7527,37.7174,37.7174,14400.0
2012-07-16 13:25:00,42.77,42.84,42.77,42.79,26700.0,37.7262,37.788,37.7262,37.7439,26700.0
2012-07-16 13:30:00,42.78,42.84,42.77,42.81,15000.0,37.7351,37.788,37.7262,37.7615,15000.0
2012-07-16 13:35:00,42.81,42.85,42.81,42.82,15000.0,37.7615,37.7968,37.7615,37.7703,15000.0
2012-07-16 13:40:00,42.82,42.83,42.8,42.83,17700.0,37.7703,37.7792,37.7527,37.7792,17700.0
2012-07-16 13:45:00,42.83,42.9,42.81,42.84,28500.0,37.7792,37.8409,37.7615,37.788,28500.0
2012-07-16 13:50:00,42.84,42.85,42.8,42.82,17400.0,37.788,37.7968,37.7527,37.7703,17400.0
2012-07-16 13:55:00,42.81,42.82,42.77,42.77,33000.0,37.7615,37.7703,37.7262,37.7262,33000.0
2012-07-16 14:00:00,42.77,42.8,42.75,42.76,49800.0,37.7262,37.7527,37.7086,37.7174,49800.0
2012-07-16 14:05:00,42.76,42.79,42.76,42.78,48000.0,37.7174,37.7439,37.7174,37.7351,48000.0
2012-07-16 14:10:00,42.78,42.78,42.72,42.73,69300.0,37.7351,37.7351,37.6821,37.691,69300.0
2012-07-16 14:15:00,42.73,42.75,42.71,42.74,66000.0,37.691,37.7086,37.6733,37.6998,66000.0
2012-07-16 14:20:00,42.74,42.75,42.69,42.7,68100.0,37.6998,37.7086,37.6557,37.6645,68100.0
2012-07-16 14:25:00,42.7,42.7,42.67,42.69,50400.0,37.6645,37.6645,37.638,37.6557,50400.0
2012-07-16 14:30:00,42.69,42.7,42.66,42.66,54600.0,37.6557,37.6645,37.6292,37.6292,54600.0
2012-07-16 14:35:00,42.67,42.71,42.66,42.68,40500.0,37.638,37.6733,37.6292,37.6469,40500.0
2012-07-16 14:40:00,42.67,42.7,42.66,42.69,37800.0,37.638,37.6645,37.6292,37.6557,37800.0
2012-07-16 14:45:00,42.69,42.7,42.63,42.64,62700.0,37.6557,37.6645,37.6027,37.6116,62700.0
2012-07-16 14:50:00,42.64,42.67,42.63,42.67,117300.0,37.6116,37.638,37.6027,37.638,117300.0
2012-07-16 14:55:00,42.67,42.67,42.64,42.66,65100.0,37.638,37.638,37.6116,37.6292,65100.0
2012-07-16 15:00:00,42.66,42.67,42.62,42.65,90000.0,37.6292,37.638,37.5939,37.6204,90000.0
2012-07-16 15:05:00,42.65,42.67,42.64,42.65,53100.0,37.6204,37.638,37.6116,37.6204,53100.0
2012-07-16 15:10:00,42.66,42.67,42.65,42.66,57300.0,37.6292,37.638,37.6204,37.6292,57300.0
2012-07-16 15:15:00,42.67,42.72,42.65,42.67,71100.0,37.638,37.6821,37.6204,37.638,71100.0
2012-07-16 15:20:00,42.67,42.71,42.6,42.64,88800.0,37.638,37.6733,37.5763,37.6116,88800.0
2012-07-16 15:25:00,42.65,42.66,42.59,42.63,86400.0,37.6204,37.6292,37.5675,37.6027,86400.0
2012-07-16 15:30:00,42.62,42.66,42.55,42.65,100500.0,37.5939,37.6292,37.5322,37.6204,100500.0
2012-07-16 15:35:00,42.66,42.67,42.55,42.57,104400.0,37.6292,37.638,37.5322,37.5498,104400.0
2012-07-16 15:40:00,42.57,42.57,42.54,42.56,120000.0,37.5498,37.5498,37.5234,37.541,120000.0
2012-07-16 15:45:00,42.57,42.58,42.48,42.48,158400.0,37.5498,37.5586,37.4704,37.4704,158400.0
2012-07-16 15:50:00,42.5,42.58,42.47,42.57,160200.0,37.4881,37.5586,37.4616,37.5498,160200.0
2012-07-16 15:55:00,42.57,42.57,42.32,42.41,640800.0,37.5498,37.5498,37.3293,37.4087,640800.0
2012-07-17 09:30:00,42.77,42.94,42.5,42.9,54600.0,37.7262,37.8762,37.4881,37.8409,54600.0
2012-07-17 09:35:00,42.91,42.93,42.72,42.75,60600.0,37.8497,37.8674,37.6821,37.7086,60600.0
2012-07-17 09:40:00,42.72,42.74,42.43,42.48,139200.0,37.6821,37.6998,37.4263,37.4704,139200.0
2012-07-17 09:45:00,42.48,42.5,42.33,42.44,108900.0,37.4704,37.4881,37.3381,37.4352,108900.0
2012-07-17 09:50:00,42.44,42.54,42.35,42.48,79500.0,37.4352,37.5234,37.3558,37.4704,79500.0
2012-07-17 09:55:00,42.48,42.56,42.4,42.45,67800.0,37.4704,37.541,37.3999,37.444,67800.0
2012-07-17 10:00:00,42.48,42.5,42.35,42.37,150600.0,37.4704,37.4881,37.3558,37.3734,150600.0
2012-07-17 10:05:00,42.36,42.45,42.3,42.41,96300.0,37.3646,37.444,37.3117,37.4087,96300.0
2012-07-17 10:10:00,42.41,42.54,42.39,42.54,54000.0,37.4087,37.5234,37.391,37.5234,54000.0
2012-07-17 10:15:00,42.51,42.53,42.42,42.44,40800.0,37.4969,37.5145,37.4175,37.4352,40800.0
2012-07-17 10:20:00,42.44,42.55,42.43,42.47,49500.0,37.4352,37.5322,37.4263,37.4616,49500.0
2012-07-17 10:25:00,42.49,42.5,42.39,42.46,74100.0,37.4793,37.4881,37.391,37.4528,74100.0
2012-07-17 10:30:00,42.45,42.52,42.44,42.49,35400.0,37.444,37.5057,37.4352,37.4793,35400.0
2012-07-17 10:35:00,42.48,42.5,42.33,42.33,66900.0,37.4704,37.4881,37.3381,37.3381,66900.0
2012-07-17 10:40:00,42.34,42.39,42.33,42.34,36300.0,37.3469,37.391,37.3381,37.3469,36300.0
2012-07-17 10:45:00,42.34,42.41,42.32,42.39,51900.0,37.3469,37.4087,37.3293,37.391,51900.0
2012-07-17 10:50:00,42.39,42.52,42.37,42.5,52800.0,37.391,37.5057,37.3734,37.4881,52800.0
2012-07-17 10:55:00,42.5,42.51,42.45,42.49,60600.0,37.4881,37.4969,37.444,37.4793,60600.0
2012-07-17 11:00:00,42.49,42.54,42.48,42.5,26100.0,37.4793,37.5234,37.4704,37.4881,26100.0
2012-07-17 11:05:00,42.5,42.6,42.5,42.57,38400.0,37.4881,37.5763,37.4881,37.5498,38400.0
2012-07-17 11:10:00,42.56,42.59,42.49,42.5,28500.0,37.541,37.5675,37.4793,37.4881,28500.0
2012-07-17 11:15:00,42.5,42.52,42.49,42.49,23400.0,37.4881,37.5057,37.4793,37.4793,23400.0
2012-07-17 11:20:00,42.5,42.56,42.5,42.52,29100.0,37.4881,37.541,37.4881,37.5057,29100.0
2012-07-17 11:25:00,42.52,42.54,42.47,42.47,27600.0,37.5057,37.5234,37.4616,37.4616,27600.0
2012-07-17 11:30:00,42.49,42.54,42.49,42.53,28800.0,37.4793,37.5234,37.4793,37.5145,28800.0
2012-07-17 11:35:00,42.53,42.64,42.52,42.64,17100.0,37.5145,37.6116,37.5057,37.6116,17100.0
2012-07-17 11:40:00,42.62,42.63,42.56,42.6,15900.0,37.5939,37.6027,37.541,37.5763,15900.0
2012-07-17 11:45:00,42.61,42.63,42.59,42.6,9900.0,37.5851,37.6027,37.5675,37.5763,9900.0
2012-07-17 11:50:00,42.62,42.69,42.6,42.69,30000.0,37.5939,37.6557,37.5763,37.6557,30000.0
2012-07-17 11:55:00,42.69,42.81,42.65,42.76,33300.0,37.6557,37.7615,37.6204,37.7174,33300.0
2012-07-17 12:00:00,42.76,42.84,42.76,42.79,62100.0,37.7174,37.788,37.7174,37.7439,62100.0
2012-07-17 12:05:00,42.79,42.83,42.76,42.76,26400.0,37.7439,37.7792,37.7174,37.7174,26400.0
2012-07-17 12:10:00,42.76,42.8,42.68,42.68,23100.0,37.7174,37.7527,37.6469,37.6469,23100.0
2012-07-17 12:15:00,42.68,42.7,42.67,42.7,18600.0,37.6469,37.6645,37.638,37.6645,18600.0
2012-07-17 12:20:00,42.7,42.76,42.68,42.72,33900.0,37.6645,37.7174,37.6469,37.6821,33900.0
2012-07-17 12:25:00,42.71,42.77,42.68,42.74,37800.0,37.6733,37.7262,37.6469,37.6998,37800.0
2012-07-17 12:30:00,42.73,42.77,42.71,42.72,39300.0,37.691,37.7262,37.6733,37.6821,39300.0
2012-07-17 12:35:00,42.73,42.73,42.68,42.68,21600.0,37.691,37.691,37.6469,37.6469,21600.0
2012-07-17 12:40:00,42.69,42.7,42.67,42.69,28500.0,37.6557,37.6645,37.638,37.6557,28500.0
2012-07-17 12:45:00,42.69,42.7,42.68,42.69,27000.0,37.6557,37.6645,37.6469,37.6557,27000.0
2012-07-17 12:50:00,42.69,42.7,42.68,42.69,19200.0,37.6557,37.6645,37.6469,37.6557,19200.0
2012-07-17 12:55:00,42.69,42.71,42.66,42.68,23400.0,37.6557,37.6733,37.6292,37.6469,23400.0
2012-07-17 13:00:00,42.66,42.73,42.65,42.73,22500.0,37.6292,37.691,37.6204,37.691,22500.0
2012-07-17 13:05:00,42.73,42.76,42.73,42.74,29100.0,37.691,37.7174,37.691,37.6998,29100.0
2012-07-17 13:10:00,42.74,42.77,42.71,42.76,24900.0,37.6998,37.7262,37.6733,37.7174,24900.0
2012-07-17 13:15:00,42.76,42.83,42.76,42.82,24300.0,37.7174,37.7792,37.7174,37.7703,24300.0
2012-07-17 13:20:00,42.81,42.86,42.76,42.86,17400.0,37.7615,37.8056,37.7174,37.8056,17400.0
2012-07-17 13:25:00,42.86,42.89,42.84,42.86,16200.0,37.8056,37.8321,37.788,37.8056,16200.0
2012-07-17 13:30:00,42.84,42.93,42.84,42.92,46800.0,37.788,37.8674,37.788,37.8585,46800.0
2012-07-17 13:35:00,42.92,42.92,42.89,42.9,22200.0,37.8585,37.8585,37.8321,37.8409,22200.0
2012-07-17 13:40:00,42.9,42.95,42.9,42.93,21900.0,37.8409,37.885,37.8409,37.8674,21900.0
2012-07-17 13:45:00,42.94,42.97,42.92,42.97,25200.0,37.8762,37.9027,37.8585,37.9027,25200.0
2012-07-17 13:50:00,42.96,42.97,42.95,42.96,32100.0,37.8938,37.9027,37.885,37.8938,32100.0
2012-07-17 13:55:00,42.95,42.95,42.92,42.94,28200.0,37.885,37.885,37.8585,37.8762,28200.0
2012-07-17 14:00:00,42.93,42.94,42.9,42.91,28500.0,37.8674,37.8762,37.8409,37.8497,28500.0
2012-07-17 14:05:00,42.92,42.92,42.87,42.87,37800.0,37.8585,37.8585,37.8144,37.8144,37800.0
2012-07-17 14:10:00,42.87,42.91,42.86,42.89,36300.0,37.8144,37.8497,37.8056,37.8321,36300.0
2012-07-17 14:15:00,42.89,42.93,42.88,42.92,76500.0,37.8321,37.8674,37.8233,37.8585,76500.0
2012-07-17 14:20:00,42.91,42.93,42.9,42.9,33300.0,37.8497,37.8674,37.8409,37.8409,33300.0
2012-07-17 14:25:00,42.91,42.91,42.83,42.88,34800.0,37.8497,37.8497,37.7792,37.8233,34800.0
2012-07-17 14:30:00,42.88,42.88,42.84,42.86,33600.0,37.8233,37.8233,37.788,37.8056,33600.0
2012-07-17 14:35:00,42.85,42.87,42.82,42.82,30600.0,37.7968,37.8144,37.7703,37.7703,30600.0
2012-07-17 14:40:00,42.82,42.88,42.82,42.88,36000.0,37.7703,37.8233,37.7703,37.8233,36000.0
2012-07-17 14:45:00,42.88,42.93,42.88,42.92,39900.0,37.8233,37.8674,37.8233,37.8585,39900.0
2012-07-17 14:50:00,42.92,42.95,42.92,42.94,42900.0,37.8585,37.885,37.8585,37.8762,42900.0
2012-07-17 14:55:00,42.94,43.01,42.94,42.97,63300.0,37.8762,37.9379,37.8762,37.9027,63300.0
2012-07-17 15:00:00,42.98,43.0,42.97,42.98,65700.0,37.9115,37.9291,37.9027,37.9115,65700.0
2012-07-17 15:05:00,42.97,42.98,42.95,42.95,67200.0,37.9027,37.9115,37.885,37.885,67200.0
2012-07-17 15:10:00,42.95,42.99,42.95,42.99,58800.0,37.885,37.9203,37.885,37.9203,58800.0
2012-07-17 15:15:00,42.98,43.02,42.97,42.99,128100.0,37.9115,37.9468,37.9027,37.9203,128100.0
2012-07-17 15:20:00,42.99,43.0,42.94,42.94,79800.0,37.9203,37.9291,37.8762,37.8762,79800.0
2012-07-17 15:25:00,42.93,43.0,42.89,42.92,68100.0,37.8674,37.9291,37.8321,37.8585,68100.0
2012-07-17 15:30:00,42.91,42.91,42.84,42.86,75900.0,37.8497,37.8497,37.788,37.8056,75900.0
2012-07-17 15:35:00,42.86,42.86,42.75,42.78,83400.0,37.8056,37.8056,37.7086,37.7351,83400.0
2012-07-17 15:40:00,42.77,42.83,42.74,42.76,115500.0,37.7262,37.7792,37.6998,37.7174,115500.0
2012-07-17 15:45:00,42.76,42.92,42.76,42.84,148500.0,37.7174,37.8585,37.7174,37.788,148500.0
2012-07-17 15:50:00,42.85,42.92,42.84,42.89,113700.0,37.7968,37.8585,37.788,37.8321,113700.0
2012-07-17 15:55:00,42.89,42.91,42.85,42.91,197700.0,37.8321,37.8497,37.7968,37.8497,197700.0
2012-07-18 09:30:00,42.71,42.75,42.57,42.74,45000.0,37.6733,37.7086,37.5498,37.6998,45000.0
2012-07-18 09:35:00,42.74,42.86,42.69,42.7,67200.0,37.6998,37.8056,37.6557,37.6645,67200.0
2012-07-18 09:40:00,42.72,42.76,42.63,42.66,79800.0,37.6821,37.7174,37.6027,37.6292,79800.0
2012-07-18 09:45:00,42.65,42.66,42.57,42.59,76800.0,37.6204,37.6292,37.5498,37.5675,76800.0
2012-07-18 09:50:00,42.59,42.6,42.5,42.53,123000.0,37.5675,37.5763,37.4881,37.5145,123000.0
2012-07-18 09:55:00,42.51,42.57,42.49,42.51,129600.0,37.4969,37.5498,37.4793,37.4969,129600.0
2012-07-18 10:00:00,42.49,42.62,42.48,42.59,173100.0,37.4793,37.5939,37.4704,37.5675,173100.0
2012-07-18 10:05:00,42.6,42.64,42.54,42.58,128400.0,37.5763,37.6116,37.5234,37.5586,128400.0
2012-07-18 10:10:00,42.58,42.61,42.5,42.52,106500.0,37.5586,37.5851,37.4881,37.5057,106500.0
2012-07-18 10:15:00,42.52,42.53,42.46,42.5,52500.0,37.5057,37.5145,37.4528,37.4881,52500.0
2012-07-18 10:20:00,42.51,42.53,42.44,42.45,63000.0,37.4969,37.5145,37.4352,37.444,63000.0
2012-07-18 10:25:00,42.46,42.46,42.4,42.46,76500.0,37.4528,37.4528,37.3999,37.4528,76500.0
2012-07-18 10:30:00,42.46,42.5,42.37,42.4,76800.0,37.4528,37.4881,37.3734,37.3999,76800.0
2012-07-18 10:35:00,42.4,42.45,42.39,42.42,107400.0,37.3999,37.444,37.391,37.4175,107400.0
2012-07-18 10:40:00,42.42,42.53,42.41,42.5,104100.0,37.4175,37.5145,37.4087,37.4881,104100.0
2012-07-18 10:45:00,42.51,42.53,42.43,42.45,77100.0,37.4969,37.5145,37.4263,37.444,77100.0
2012-07-18 10:50:00,42.45,42.5,42.43,42.48,50400.0,37.444,37.4881,37.4263,37.4704,50400.0
2012-07-18 10:55:00,42.49,42.51,42.43,42.44,39300.0,37.4793,37.4969,37.4263,37.4352,39300.0
2012-07-18 11:00:00,42.45,42.47,42.41,42.42,36000.0,37.444,37.4616,37.4087,37.4175,36000.0
2012-07-18 11:05:00,42.42,42.45,42.4,42.4,34200.0,37.4175,37.444,37.3999,37.3999,34200.0
2012-07-18 11:10:00,42.4,42.47,42.37,42.47,64200.0,37.3999,37.4616,37.3734,37.4616,64200.0
2012-07-18 11:15:00,42.48,42.61,42.47,42.59,114000.0,37.4704,37.5851,37.4616,37.5675,114000.0
2012-07-18 11:20:00,42.59,42.67,42.59,42.67,45900.0,37.5675,37.638,37.5675,37.638,45900.0
2012-07-18 11:25:00,42.67,42.75,42.66,42.7,61800.0,37.638,37.7086,37.6292,37.6645,61800.0
2012-07-18 11:30:00,42.71,42.72,42.7,42.72,72900.0,37.6733,37.6821,37.6645,37.6821,72900.0
2012-07-18 11:35:00,42.71,42.75,42.71,42.72,73200.0,37.6733,37.7086,37.6733,37.6821,73200.0
2012-07-18 11:40:00,42.73,42.83,42.72,42.82,98400.0,37.691,37.7792,37.6821,37.7703,98400.0
2012-07-18 11:45:00,42.84,42.84,42.71,42.74,87600.0,37.788,37.788,37.6733,37.6998,87600.0
2012-07-18 11:50:00,42.75,42.76,42.67,42.71,55500.0,37.7086,37.7174,37.638,37.6733,55500.0
2012-07-18 11:55:00,42.67,42.67,42.52,42.55,55500.0,37.638,37.638,37.5057,37.5322,55500.0
2012-07-18 12:00:00,42.57,42.68,42.57,42.66,26700.0,37.5498,37.6469,37.5498,37.6292,26700.0
2012-07-18 12:05:00,42.66,42.67,42.59,42.6,58500.0,37.6292,37.638,37.5675,37.5763,58500.0
2012-07-18 12:10:00,42.59,42.63,42.58,42.59,33600.0,37.5675,37.6027,37.5586,37.5675,33600.0
2012-07-18 12:15:00,42.59,42.59,42.51,42.52,57000.0,37.5675,37.5675,37.4969,37.5057,57000.0
2012-07-18 12:20:00,42.52,42.6,42.5,42.59,55500.0,37.5057,37.5763,37.4881,37.5675,55500.0
2012-07-18 12:25:00,42.59,42.67,42.59,42.66,27900.0,37.5675,37.638,37.5675,37.6292,27900.0
2012-07-18 12:30:00,42.66,42.72,42.66,42.71,40500.0,37.6292,37.6821,37.6292,37.6733,40500.0
2012-07-18 12:35:00,42.71,42.73,42.7,42.72,42300.0,37.6733,37.691,37.6645,37.6821,42300.0
2012-07-18 12:40:00,42.71,42.72,42.7,42.7,28200.0,37.6733,37.6821,37.6645,37.6645,28200.0
2012-07-18 12:45:00,42.7,42.71,42.66,42.66,24600.0,37.6645,37.6733,37.6292,37.6292,24600.0
2012-07-18 12:50:00,42.66,42.69,42.65,42.69,28500.0,37.6292,37.6557,37.6204,37.6557,28500.0
2012-07-18 12:55:00,42.68,42.7,42.65,42.67,36900.0,37.6469,37.6645,37.6204,37.638,36900.0
2012-07-18 13:00:00,42.67,42.7,42.66,42.67,25200.0,37.638,37.6645,37.6292,37.638,25200.0
2012-07-18 13:05:00,42.68,42.68,42.66,42.66,21900.0,37.6469,37.6469,37.6292,37.6292,21900.0
2012-07-18 13:10:00,42.66,42.73,42.65,42.73,37200.0,37.6292,37.691,37.6204,37.691,37200.0
2012-07-18 13:15:00,42.73,42.77,42.72,42.74,26700.0,37.691,37.7262,37.6821,37.6998,26700.0
2012-07-18 13:20:00,42.75,42.78,42.74,42.77,35700.0,37.7086,37.7351,37.6998,37.7262,35700.0
2012-07-18 13:25:00,42.77,42.82,42.77,42.81,34800.0,37.7262,37.7703,37.7262,37.7615,34800.0
2012-07-18 13:30:00,42.81,42.81,42.74,42.78,63300.0,37.7615,37.7615,37.6998,37.7351,63300.0
2012-07-18 13:35:00,42.79,42.85,42.78,42.85,80700.0,37.7439,37.7968,37.7351,37.7968,80700.0
2012-07-18 13:40:00,42.85,42.88,42.83,42.87,47400.0,37.7968,37.8233,37.7792,37.8144,47400.0
2012-07-18 13:45:00,42.87,42.94,42.86,42.92,50400.0,37.8144,37.8762,37.8056,37.8585,50400.0
2012-07-18 13:50:00,42.93,42.93,42.84,42.84,33600.0,37.8674,37.8674,37.788,37.788,33600.0
2012-07-18 13:55:00,42.84,42.9,42.81,42.88,39000.0,37.788,37.8409,37.7615,37.8233,39000.0
2012-07-18 14:00:00,42.9,42.9,42.84,42.87,31500.0,37.8409,37.8409,37.788,37.8144,31500.0
2012-07-18 14:05:00,42.88,42.92,42.84,42.84,48000.0,37.8233,37.8585,37.788,37.788,48000.0
2012-07-18 14:10:00,42.85,42.88,42.83,42.85,47700.0,37.7968,37.8233,37.7792,37.7968,47700.0
2012-07-18 14:15:00,42.85,42.88,42.83,42.85,36600.0,37.7968,37.8233,37.7792,37.7968,36600.0
2012-07-18 14:20:00,42.85,42.88,42.83,42.84,30300.0,37.7968,37.8233,37.7792,37.788,30300.0
2012-07-18 14:25:00,42.83,42.88,42.83,42.87,34500.0,37.7792,37.8233,37.7792,37.8144,34500.0
2012-07-18 14:30:00,42.88,42.93,42.87,42.93,58800.0,37.8233,37.8674,37.8144,37.8674,58800.0
2012-07-18 14:35:00,42.92,42.93,42.84,42.86,74700.0,37.8585,37.8674,37.788,37.8056,74700.0
2012-07-18 14:40:00,42.85,42.86,42.77,42.78,36900.0,37.7968,37.8056,37.7262,37.7351,36900.0
2012-07-18 14:45:00,42.78,42.8,42.74,42.79,52800.0,37.7351,37.7527,37.6998,37.7439,52800.0
2012-07-18 14:50:00,42.79,42.8,42.75,42.76,49500.0,37.7439,37.7527,37.7086,37.7174,49500.0
2012-07-18 14:55:00,42.76,42.8,42.76,42.79,63600.0,37.7174,37.7527,37.7174,37.7439,63600.0
2012-07-18 15:00:00,42.8,42.81,42.77,42.78,47400.0,37.7527,37.7615,37.7262,37.7351,47400.0
2012-07-18 15:05:00,42.78,42.79,42.69,42.7,87000.0,37.7351,37.7439,37.6557,37.6645,87000.0
2012-07-18 15:10:00,42.69,42.74,42.68,42.73,77700.0,37.6557,37.6998,37.6469,37.691,77700.0
2012-07-18 15:15:00,42.73,42.75,42.7,42.71,75600.0,37.691,37.7086,37.6645,37.6733,75600.0
2012-07-18 15:20:00,42.73,42.73,42.67,42.67,102000.0,37.691,37.691,37.638,37.638,102000.0
2012-07-18 15:25:00,42.67,42.72,42.67,42.71,59700.0,37.638,37.6821,37.638,37.6733,59700.0
2012-07-18 15:30:00,42.7,42.75,42.67,42.68,84900.0,37.6645,37.7086,37.638,37.6469,84900.0
2012-07-18 15:35:00,42.68,42.68,42.56,42.57,107400.0,37.6469,37.6469,37.541,37.5498,107400.0
2012-07-18 15:40:00,42.57,42.65,42.57,42.63,142200.0,37.5498,37.6204,37.5498,37.6027,142200.0
2012-07-18 15:45:00,42.62,42.73,42.61,42.62,236700.0,37.5939,37.691,37.5851,37.5939,236700.0
2012-07-18 15:50:00,42.61,42.68,42.56,42.57,222900.0,37.5851,37.6469,37.541,37.5498,222900.0
2012-07-18 15:55:00,42.57,42.59,42.54,42.56,322800.0,37.5498,37.5675,37.5234,37.541,322800.0
2012-07-19 09:30:00,41.1,41.33,40.93,41.15,457200.0,36.2532,36.4561,36.1032,36.2973,457200.0
2012-07-19 09:35:00,41.09,42.19,41.02,42.13,511200.0,36.2444,37.2146,36.1826,37.1617,511200.0
2012-07-19 09:40:00,42.13,42.84,41.99,42.16,701100.0,37.1617,37.788,37.0382,37.1882,701100.0
2012-07-19 09:45:00,42.2,42.22,41.45,41.6,399600.0,37.2235,37.2411,36.5619,36.6942,399600.0
2012-07-19 09:50:00,41.58,41.98,41.57,41.93,249900.0,36.6766,37.0294,36.6677,36.9853,249900.0
2012-07-19 09:55:00,41.94,42.07,41.93,41.99,201600.0,36.9941,37.1088,36.9853,37.0382,201600.0
2012-07-19 10:00:00,41.99,42.0,41.53,41.53,312000.0,37.0382,37.047,36.6325,36.6325,312000.0
2012-07-19 10:05:00,41.53,41.67,41.33,41.57,245700.0,36.6325,36.756,36.4561,36.6677,245700.0
2012-07-19 10:10:00,41.58,41.62,41.33,41.4,149100.0,36.6766,36.7119,36.4561,36.5178,149100.0
2012-07-19 10:15:00,41.4,41.47,41.21,41.28,165900.0,36.5178,36.5795,36.3502,36.4119,165900.0
2012-07-19 10:20:00,41.29,41.44,41.28,41.42,148200.0,36.4208,36.5531,36.4119,36.5354,148200.0
2012-07-19 10:25:00,41.44,41.54,41.3,41.35,198600.0,36.5531,36.6413,36.4296,36.4737,198600.0
2012-07-19 10:30:00,41.36,41.38,41.3,41.32,282300.0,36.4825,36.5002,36.4296,36.4472,282300.0
2012-07-19 10:35:00,41.33,41.38,41.25,41.25,226500.0,36.4561,36.5002,36.3855,36.3855,226500.0
2012-07-19 10:40:00,41.25,41.36,41.24,41.29,121500.0,36.3855,36.4825,36.3767,36.4208,121500.0
2012-07-19 10:45:00,41.29,41.35,41.25,41.35,101400.0,36.4208,36.4737,36.3855,36.4737,101400.0
2012-07-19 10:50:00,41.33,41.34,41.29,41.3,116400.0,36.4561,36.4649,36.4208,36.4296,116400.0
2012-07-19 10:55:00,41.3,41.43,41.3,41.35,233400.0,36.4296,36.5443,36.4296,36.4737,233400.0
2012-07-19 11:00:00,41.36,41.61,41.34,41.61,145200.0,36.4825,36.703,36.4649,36.703,145200.0
2012-07-19 11:05:00,41.6,41.64,41.57,41.59,123000.0,36.6942,36.7295,36.6677,36.6854,123000.0
2012-07-19 11:10:00,41.59,41.68,41.58,41.6,67200.0,36.6854,36.7648,36.6766,36.6942,67200.0
2012-07-19 11:15:00,41.61,41.73,41.59,41.7,79200.0,36.703,36.8089,36.6854,36.7824,79200.0
2012-07-19 11:20:00,41.7,41.72,41.61,41.66,51900.0,36.7824,36.8001,36.703,36.7471,51900.0
2012-07-19 11:25:00,41.66,41.84,41.64,41.84,67200.0,36.7471,36.9059,36.7295,36.9059,67200.0
2012-07-19 11:30:00,41.83,42.23,41.83,42.22,282600.0,36.8971,37.2499,36.8971,37.2411,282600.0
2012-07-19 11:35:00,42.23,42.33,42.11,42.16,336000.0,37.2499,37.3381,37.1441,37.1882,336000.0
2012-07-19 11:40:00,42.15,42.94,42.15,42.94,297600.0,37.1794,37.8762,37.1794,37.8762,297600.0
2012-07-19 11:45:00,42.93,43.44,42.73,43.36,656100.0,37.8674,38.3172,37.691,38.2467,656100.0
2012-07-19 11:50:00,43.36,43.61,43.19,43.26,483300.0,38.2467,38.4672,38.0967,38.1585,483300.0
2012-07-19 11:55:00,43.23,43.48,43.11,43.43,204600.0,38.132,38.3525,38.0261,38.3084,204600.0
2012-07-19 12:00:00,43.43,43.63,43.3,43.45,259800.0,38.3084,38.4848,38.1937,38.326,259800.0
2012-07-19 12:05:00,43.44,43.58,43.44,43.5,142500.0,38.3172,38.4407,38.3172,38.3701,142500.0
2012-07-19 12:10:00,43.5,43.8,43.5,43.56,325200.0,38.3701,38.6348,38.3701,38.4231,325200.0
2012-07-19 12:15:00,43.57,43.73,43.56,43.6,289500.0,38.4319,38.573,38.4231,38.4584,289500.0
2012-07-19 12:20:00,43.6,43.69,43.5,43.58,239400.0,38.4584,38.5377,38.3701,38.4407,239400.0
2012-07-19 12:25:00,43.58,43.68,43.54,43.6,168900.0,38.4407,38.5289,38.4054,38.4584,168900.0
2012-07-19 12:30:00,43.6,43.6,43.51,43.51,75900.0,38.4584,38.4584,38.379,38.379,75900.0
2012-07-19 12:35:00,43.5,43.61,43.5,43.54,96000.0,38.3701,38.4672,38.3701,38.4054,96000.0
2012-07-19 12:40:00,43.51,43.51,43.31,43.32,115800.0,38.379,38.379,38.2026,38.2114,115800.0
2012-07-19 12:45:00,43.34,43.4,43.29,43.38,56400.0,38.229,38.2819,38.1849,38.2643,56400.0
2012-07-19 12:50:00,43.34,43.4,43.3,43.32,47700.0,38.229,38.2819,38.1937,38.2114,47700.0
2012-07-19 12:55:00,43.34,43.35,43.18,43.18,75300.0,38.229,38.2378,38.0879,38.0879,75300.0
2012-07-19 13:00:00,43.16,43.25,43.14,43.18,101400.0,38.0702,38.1496,38.0526,38.0879,101400.0
2012-07-19 13:05:00,43.19,43.2,43.06,43.06,103200.0,38.0967,38.1055,37.982,37.982,103200.0
2012-07-19 13:10:00,43.06,43.18,43.06,43.17,85500.0,37.982,38.0879,37.982,38.0791,85500.0
2012-07-19 13:15:00,43.14,43.33,43.14,43.26,88800.0,38.0526,38.2202,38.0526,38.1585,88800.0
2012-07-19 13:20:00,43.26,43.28,43.2,43.25,39300.0,38.1585,38.1761,38.1055,38.1496,39300.0
2012-07-19 13:25:00,43.25,43.26,43.05,43.14,61200.0,38.1496,38.1585,37.9732,38.0526,61200.0
2012-07-19 13:30:00,43.15,43.17,43.03,43.1,66600.0,38.0614,38.0791,37.9556,38.0173,66600.0
2012-07-19 13:35:00,43.11,43.26,43.1,43.22,49800.0,38.0261,38.1585,38.0173,38.1232,49800.0
2012-07-19 13:40:00,43.22,43.29,43.22,43.26,48600.0,38.1232,38.1849,38.1232,38.1585,48600.0
2012-07-19 13:45:00,43.24,43.33,43.21,43.33,61800.0,38.1408,38.2202,38.1143,38.2202,61800.0
2012-07-19 13:50:00,43.33,43.37,43.21,43.26,81000.0,38.2202,38.2555,38.1143,38.1585,81000.0
2012-07-19 13:55:00,43.28,43.28,43.13,43.22,63300.0,38.1761,38.1761,38.0438,38.1232,63300.0
2012-07-19 14:00:00,43.23,43.31,43.11,43.13,84000.0,38.132,38.2026,38.0261,38.0438,84000.0
2012-07-19 14:05:00,43.12,43.17,43.02,43.09,128700.0,38.035,38.0791,37.9468,38.0085,128700.0
2012-07-19 14:10:00,43.08,43.32,43.08,43.32,40500.0,37.9997,38.2114,37.9997,38.2114,40500.0
2012-07-19 14:15:00,43.31,43.4,43.28,43.39,57600.0,38.2026,38.2819,38.1761,38.2731,57600.0
2012-07-19 14:20:00,43.38,43.47,43.36,43.45,58200.0,38.2643,38.3437,38.2467,38.326,58200.0
2012-07-19 14:25:00,43.45,43.55,43.41,43.55,120600.0,38.326,38.4143,38.2908,38.4143,120600.0
2012-07-19 14:30:00,43.54,43.55,43.47,43.48,93000.0,38.4054,38.4143,38.3437,38.3525,93000.0
2012-07-19 14:35:00,43.48,43.56,43.46,43.54,102600.0,38.3525,38.4231,38.3349,38.4054,102600.0
2012-07-19 14:40:00,43.54,43.62,43.45,43.6,75300.0,38.4054,38.476,38.326,38.4584,75300.0
2012-07-19 14:45:00,43.58,43.83,43.58,43.82,110700.0,38.4407,38.6612,38.4407,38.6524,110700.0
2012-07-19 14:50:00,43.83,43.96,43.83,43.92,90900.0,38.6612,38.7759,38.6612,38.7406,90900.0
2012-07-19 14:55:00,43.93,44.0,43.88,43.97,87000.0,38.7494,38.8112,38.7053,38.7847,87000.0
2012-07-19 15:00:00,43.96,43.97,43.85,43.91,84300.0,38.7759,38.7847,38.6789,38.7318,84300.0
2012-07-19 15:05:00,43.91,44.04,43.87,43.97,135900.0,38.7318,38.8465,38.6965,38.7847,135900.0
2012-07-19 15:10:00,43.97,44.08,43.85,44.07,103200.0,38.7847,38.8818,38.6789,38.8729,103200.0
2012-07-19 15:15:00,44.07,44.07,43.92,43.99,264000.0,38.8729,38.8729,38.7406,38.8024,264000.0
2012-07-19 15:20:00,43.99,44.0,43.91,43.99,102000.0,38.8024,38.8112,38.7318,38.8024,102000.0
2012-07-19 15:25:00,43.99,44.02,43.88,43.98,150000.0,38.8024,38.8288,38.7053,38.7935,150000.0
2012-07-19 15:30:00,43.97,44.0,43.92,44.0,130200.0,38.7847,38.8112,38.7406,38.8112,130200.0
2012-07-19 15:35:00,44.0,44.04,43.93,43.94,186000.0,38.8112,38.8465,38.7494,38.7583,186000.0
2012-07-19 15:40:00,43.96,44.04,43.88,43.98,194700.0,38.7759,38.8465,38.7053,38.7935,194700.0
2012-07-19 15:45:00,43.97,44.17,43.97,44.13,240300.0,38.7847,38.9611,38.7847,38.9259,240300.0
2012-07-19 15:50:00,44.15,44.17,44.01,44.09,320400.0,38.9435,38.9611,38.82,38.8906,320400.0
2012-07-19 15:55:00,44.09,44.16,44.06,44.14,333600.0,38.8906,38.9523,38.8641,38.9347,333600.0
2012-07-20 09:30:00,43.86,44.06,43.47,43.99,352200.0,38.6877,38.8641,38.3437,38.8024,352200.0
2012-07-20 09:35:00,44.0,44.32,43.94,44.03,305700.0,38.8112,39.0934,38.7583,38.8376,305700.0
2012-07-20 09:40:00,44.05,44.13,43.8,43.88,148200.0,38.8553,38.9259,38.6348,38.7053,148200.0
2012-07-20 09:45:00,43.86,43.95,43.77,43.82,87900.0,38.6877,38.7671,38.6083,38.6524,87900.0
2012-07-20 09:50:00,43.84,43.93,43.78,43.85,57600.0,38.6701,38.7494,38.6171,38.6789,57600.0
2012-07-20 09:55:00,43.83,43.96,43.83,43.9,57600.0,38.6612,38.7759,38.6612,38.723,57600.0
2012-07-20 10:00:00,43.92,44.02,43.9,44.02,240000.0,38.7406,38.8288,38.723,38.8288,240000.0
2012-07-20 10:05:00,44.0,44.13,43.98,44.04,233400.0,38.8112,38.9259,38.7935,38.8465,233400.0
2012-07-20 10:10:00,44.04,44.05,43.95,44.02,172800.0,38.8465,38.8553,38.7671,38.8288,172800.0
2012-07-20 10:15:00,44.02,44.02,43.9,43.96,102300.0,38.8288,38.8288,38.723,38.7759,102300.0
2012-07-20 10:20:00,43.98,44.02,43.97,44.02,57600.0,38.7935,38.8288,38.7847,38.8288,57600.0
2012-07-20 10:25:00,44.03,44.06,44.0,44.05,23400.0,38.8376,38.8641,38.8112,38.8553,23400.0
2012-07-20 10:30:00,44.05,44.1,44.01,44.03,40500.0,38.8553,38.8994,38.82,38.8376,40500.0
2012-07-20 10:35:00,44.01,44.09,44.0,44.04,48600.0,38.82,38.8906,38.8112,38.8465,48600.0
2012-07-20 10:40:00,44.04,44.06,44.01,44.02,66300.0,38.8465,38.8641,38.82,38.8288,66300.0
2012-07-20 10:45:00,44.02,44.04,43.99,44.02,59400.0,38.8288,38.8465,38.8024,38.8288,59400.0
2012-07-20 10:50:00,44.02,44.03,44.01,44.02,57000.0,38.8288,38.8376,38.82,38.8288,57000.0
2012-07-20 10:55:00,44.02,44.04,44.0,44.04,86400.0,38.8288,38.8465,38.8112,38.8465,86400.0
2012-07-20 11:00:00,44.04,44.1,44.03,44.05,88800.0,38.8465,38.8994,38.8376,38.8553,88800.0
2012-07-20 11:05:00,44.05,44.09,44.04,44.04,30000.0,38.8553,38.8906,38.8465,38.8465,30000.0
2012-07-20 11:10:00,44.05,44.07,44.01,44.05,51000.0,38.8553,38.8729,38.82,38.8553,51000.0
2012-07-20 11:15:00,44.05,44.06,44.0,44.01,47700.0,38.8553,38.8641,38.8112,38.82,47700.0
2012-07-20 11:20:00,44.0,44.04,44.0,44.01,51300.0,38.8112,38.8465,38.8112,38.82,51300.0
2012-07-20 11:25:00,44.03,44.03,44.0,44.0,22500.0,38.8376,38.8376,38.8112,38.8112,22500.0
2012-07-20 11:30:00,44.0,44.01,43.89,43.9,66300.0,38.8112,38.82,38.7142,38.723,66300.0
2012-07-20 11:35:00,43.9,43.95,43.9,43.91,99300.0,38.723,38.7671,38.723,38.7318,99300.0
2012-07-20 11:40:00,43.92,43.93,43.87,43.89,40800.0,38.7406,38.7494,38.6965,38.7142,40800.0
2012-07-20 11:45:00,43.87,43.93,43.85,43.93,63600.0,38.6965,38.7494,38.6789,38.7494,63600.0
2012-07-20 11:50:00,43.94,44.01,43.92,44.0,28800.0,38.7583,38.82,38.7406,38.8112,28800.0
2012-07-20 11:55:00,44.01,44.01,43.98,44.01,22200.0,38.82,38.82,38.7935,38.82,22200.0
2012-07-20 12:00:00,44.0,44.02,43.95,43.97,48900.0,38.8112,38.8288,38.7671,38.7847,48900.0
2012-07-20 12:05:00,43.97,44.02,43.93,43.98,122700.0,38.7847,38.8288,38.7494,38.7935,122700.0
2012-07-20 12:10:00,43.98,43.98,43.92,43.98,21300.0,38.7935,38.7935,38.7406,38.7935,21300.0
2012-07-20 12:15:00,43.97,44.0,43.89,43.93,30000.0,38.7847,38.8112,38.7142,38.7494,30000.0
2012-07-20 12:20:00,43.92,43.92,43.86,43.88,27600.0,38.7406,38.7406,38.6877,38.7053,27600.0
2012-07-20 12:25:00,43.9,43.94,43.88,43.93,13500.0,38.723,38.7583,38.7053,38.7494,13500.0
2012-07-20 12:30:00,43.92,43.92,43.8,43.81,18900.0,38.7406,38.7406,38.6348,38.6436,18900.0
2012-07-20 12:35:00,43.8,43.84,43.78,43.82,32400.0,38.6348,38.6701,38.6171,38.6524,32400.0
2012-07-20 12:40:00,43.82,43.85,43.81,43.84,17400.0,38.6524,38.6789,38.6436,38.6701,17400.0
2012-07-20 12:45:00,43.85,43.87,43.84,43.86,24000.0,38.6789,38.6965,38.6701,38.6877,24000.0
2012-07-20 12:50:00,43.88,43.92,43.86,43.9,18600.0,38.7053,38.7406,38.6877,38.723,18600.0
2012-07-20 12:55:00,43.91,43.92,43.87,43.91,9300.0,38.7318,38.7406,38.6965,38.7318,9300.0
2012-07-20 13:00:00,43.91,43.97,43.91,43.91,22800.0,38.7318,38.7847,38.7318,38.7318,22800.0
2012-07-20 13:05:00,43.91,43.91,43.84,43.86,28500.0,38.7318,38.7318,38.6701,38.6877,28500.0
2012-07-20 13:10:00,43.85,43.85,43.81,43.82,21900.0,38.6789,38.6789,38.6436,38.6524,21900.0
2012-07-20 13:15:00,43.81,43.84,43.8,43.82,25800.0,38.6436,38.6701,38.6348,38.6524,25800.0
2012-07-20 13:20:00,43.81,43.83,43.79,43.8,14100.0,38.6436,38.6612,38.626,38.6348,14100.0
2012-07-20 13:25:00,43.81,43.86,43.79,43.83,64200.0,38.6436,38.6877,38.626,38.6612,64200.0
2012-07-20 13:30:00,43.84,43.93,43.83,43.89,54900.0,38.6701,38.7494,38.6612,38.7142,54900.0
2012-07-20 13:35:00,43.89,43.92,43.88,43.92,14400.0,38.7142,38.7406,38.7053,38.7406,14400.0
2012-07-20 13:40:00,43.92,43.92,43.85,43.86,12300.0,38.7406,38.7406,38.6789,38.6877,12300.0
2012-07-20 13:45:00,43.88,43.88,43.83,43.85,16500.0,38.7053,38.7053,38.6612,38.6789,16500.0
2012-07-20 13:50:00,43.86,43.9,43.84,43.86,22800.0,38.6877,38.723,38.6701,38.6877,22800.0
2012-07-20 13:55:00,43.88,43.93,43.88,43.92,25800.0,38.7053,38.7494,38.7053,38.7406,25800.0
2012-07-20 14:00:00,43.93,43.94,43.9,43.92,39900.0,38.7494,38.7583,38.723,38.7406,39900.0
2012-07-20 14:05:00,43.92,43.95,43.86,43.87,33300.0,38.7406,38.7671,38.6877,38.6965,33300.0
2012-07-20 14:10:00,43.87,43.95,43.86,43.93,22800.0,38.6965,38.7671,38.6877,38.7494,22800.0
2012-07-20 14:15:00,43.93,43.95,43.88,43.93,27900.0,38.7494,38.7671,38.7053,38.7494,27900.0
2012-07-20 14:20:00,43.94,43.99,43.93,43.98,47400.0,38.7583,38.8024,38.7494,38.7935,47400.0
2012-07-20 14:25:00,43.98,44.0,43.96,43.96,25500.0,38.7935,38.8112,38.7759,38.7759,25500.0
2012-07-20 14:30:00,43.96,43.96,43.93,43.94,48300.0,38.7759,38.7759,38.7494,38.7583,48300.0
2012-07-20 14:35:00,43.94,43.94,43.88,43.89,33900.0,38.7583,38.7583,38.7053,38.7142,33900.0
2012-07-20 14:40:00,43.89,43.89,43.87,43.88,33000.0,38.7142,38.7142,38.6965,38.7053,33000.0
2012-07-20 14:45:00,43.88,43.89,43.85,43.86,30300.0,38.7053,38.7142,38.6789,38.6877,30300.0
2012-07-20 14:50:00,43.86,43.88,43.85,43.85,28500.0,38.6877,38.7053,38.6789,38.6789,28500.0
2012-07-20 14:55:00,43.85,43.88,43.82,43.83,43200.0,38.6789,38.7053,38.6524,38.6612,43200.0
2012-07-20 15:00:00,43.84,43.85,43.81,43.82,32100.0,38.6701,38.6789,38.6436,38.6524,32100.0
2012-07-20 15:05:00,43.85,43.86,43.81,43.86,33300.0,38.6789,38.6877,38.6436,38.6877,33300.0
2012-07-20 15:10:00,43.85,43.86,43.81,43.82,50100.0,38.6789,38.6877,38.6436,38.6524,50100.0
2012-07-20 15:15:00,43.82,43.82,43.66,43.66,71100.0,38.6524,38.6524,38.5113,38.5113,71100.0
2012-07-20 15:20:00,43.68,43.69,43.64,43.68,55500.0,38.5289,38.5377,38.4936,38.5289,55500.0
2012-07-20 15:25:00,43.67,43.71,43.63,43.65,46800.0,38.5201,38.5554,38.4848,38.5025,46800.0
2012-07-20 15:30:00,43.65,43.69,43.54,43.54,85500.0,38.5025,38.5377,38.4054,38.4054,85500.0
2012-07-20 15:35:00,43.56,43.71,43.55,43.7,115800.0,38.4231,38.5554,38.4143,38.5466,115800.0
2012-07-20 15:40:00,43.7,43.81,43.7,43.79,102000.0,38.5466,38.6436,38.5466,38.626,102000.0
2012-07-20 15:45:00,43.81,43.95,43.77,43.87,203100.0,38.6436,38.7671,38.6083,38.6965,203100.0
2012-07-20 15:50:00,43.88,43.88,43.75,43.84,195600.0,38.7053,38.7053,38.5907,38.6701,195600.0
2012-07-20 15:55:00,43.84,43.85,43.75,43.82,358200.0,38.6701,38.6789,38.5907,38.6524,358200.0
2012-07-23 09:30:00,43.17,43.37,43.15,43.2,78900.0,38.0791,38.2555,38.0614,38.1055,78900.0
2012-07-23 09:35:00,43.18,43.29,43.05,43.05,99000.0,38.0879,38.1849,37.9732,37.9732,99000.0
2012-07-23 09:40:00,43.07,43.18,42.9,43.14,126300.0,37.9909,38.0879,37.8409,38.0526,126300.0
2012-07-23 09:45:00,43.14,43.38,43.08,43.26,57900.0,38.0526,38.2643,37.9997,38.1585,57900.0
2012-07-23 09:50:00,43.24,43.35,43.21,43.33,50700.0,38.1408,38.2378,38.1143,38.2202,50700.0
2012-07-23 09:55:00,43.34,43.4,43.33,43.38,30300.0,38.229,38.2819,38.2202,38.2643,30300.0
2012-07-23 10:00:00,43.38,43.57,43.36,43.44,49800.0,38.2643,38.4319,38.2467,38.3172,49800.0
2012-07-23 10:05:00,43.46,43.53,43.42,43.42,22500.0,38.3349,38.3966,38.2996,38.2996,22500.0
2012-07-23 10:10:00,43.44,43.46,43.33,43.33,23700.0,38.3172,38.3349,38.2202,38.2202,23700.0
2012-07-23 10:15:00,43.33,43.41,43.33,43.37,18300.0,38.2202,38.2908,38.2202,38.2555,18300.0
2012-07-23 10:20:00,43.37,43.59,43.33,43.59,70800.0,38.2555,38.4495,38.2202,38.4495,70800.0
2012-07-23 10:25:00,43.57,43.7,43.5,43.69,52800.0,38.4319,38.5466,38.3701,38.5377,52800.0
2012-07-23 10:30:00,43.69,43.69,43.51,43.56,70200.0,38.5377,38.5377,38.379,38.4231,70200.0
2012-07-23 10:35:00,43.57,43.75,43.57,43.75,27900.0,38.4319,38.5907,38.4319,38.5907,27900.0
2012-07-23 10:40:00,43.74,43.83,43.74,43.79,20700.0,38.5818,38.6612,38.5818,38.626,20700.0
2012-07-23 10:45:00,43.79,43.8,43.74,43.76,16500.0,38.626,38.6348,38.5818,38.5995,16500.0
2012-07-23 10:50:00,43.75,43.76,43.57,43.59,29100.0,38.5907,38.5995,38.4319,38.4495,29100.0
2012-07-23 10:55:00,43.59,43.67,43.58,43.63,23100.0,38.4495,38.5201,38.4407,38.4848,23100.0
2012-07-23 11:00:00,43.63,43.8,43.62,43.8,20700.0,38.4848,38.6348,38.476,38.6348,20700.0
2012-07-23 11:05:00,43.79,43.81,43.69,43.69,7200.0,38.626,38.6436,38.5377,38.5377,7200.0
2012-07-23 11:10:00,43.7,43.75,43.68,43.68,18300.0,38.5466,38.5907,38.5289,38.5289,18300.0
2012-07-23 11:15:00,43.69,43.75,43.69,43.75,15300.0,38.5377,38.5907,38.5377,38.5907,15300.0
2012-07-23 11:20:00,43.74,43.77,43.72,43.76,23100.0,38.5818,38.6083,38.5642,38.5995,23100.0
2012-07-23 11:25:00,43.76,43.89,43.73,43.89,44400.0,38.5995,38.7142,38.573,38.7142,44400.0
2012-07-23 11:30:00,43.88,43.88,43.8,43.82,30600.0,38.7053,38.7053,38.6348,38.6524,30600.0
2012-07-23 11:35:00,43.82,43.84,43.8,43.82,30300.0,38.6524,38.6701,38.6348,38.6524,30300.0
2012-07-23 11:40:00,43.82,43.83,43.79,43.82,56700.0,38.6524,38.6612,38.626,38.6524,56700.0
2012-07-23 11:45:00,43.8,43.82,43.79,43.81,31200.0,38.6348,38.6524,38.626,38.6436,31200.0
2012-07-23 11:50:00,43.82,43.88,43.82,43.86,28800.0,38.6524,38.7053,38.6524,38.6877,28800.0
2012-07-23 11:55:00,43.89,43.93,43.89,43.9,23700.0,38.7142,38.7494,38.7142,38.723,23700.0
2012-07-23 12:00:00,43.9,43.91,43.84,43.84,9000.0,38.723,38.7318,38.6701,38.6701,9000.0
2012-07-23 12:05:00,43.82,43.86,43.8,43.82,15300.0,38.6524,38.6877,38.6348,38.6524,15300.0
2012-07-23 12:10:00,43.81,43.82,43.78,43.8,10200.0,38.6436,38.6524,38.6171,38.6348,10200.0
2012-07-23 12:15:00,43.78,43.78,43.72,43.73,27900.0,38.6171,38.6171,38.5642,38.573,27900.0
2012-07-23 12:20:00,43.74,43.84,43.74,43.83,33000.0,38.5818,38.6701,38.5818,38.6612,33000.0
2012-07-23 12:25:00,43.84,43.85,43.83,43.84,9900.0,38.6701,38.6789,38.6612,38.6701,9900.0
2012-07-23 12:30:00,43.82,43.82,43.78,43.79,23400.0,38.6524,38.6524,38.6171,38.626,23400.0
2012-07-23 12:35:00,43.79,43.81,43.78,43.79,8100.0,38.626,38.6436,38.6171,38.626,8100.0
2012-07-23 12:40:00,43.79,43.79,43.73,43.77,41100.0,38.626,38.626,38.573,38.6083,41100.0
2012-07-23 12:45:00,43.76,43.82,43.76,43.77,24000.0,38.5995,38.6524,38.5995,38.6083,24000.0
2012-07-23 12:50:00,43.76,43.81,43.74,43.76,50100.0,38.5995,38.6436,38.5818,38.5995,50100.0
2012-07-23 12:55:00,43.76,43.77,43.72,43.74,24000.0,38.5995,38.6083,38.5642,38.5818,24000.0
2012-07-23 13:00:00,43.74,43.74,43.68,43.69,24900.0,38.5818,38.5818,38.5289,38.5377,24900.0
2012-07-23 13:05:00,43.68,43.7,43.67,43.7,6600.0,38.5289,38.5466,38.5201,38.5466,6600.0
2012-07-23 13:10:00,43.7,43.72,43.67,43.72,5700.0,38.5466,38.5642,38.5201,38.5642,5700.0
2012-07-23 13:15:00,43.73,43.83,43.73,43.82,18600.0,38.573,38.6612,38.573,38.6524,18600.0
2012-07-23 13:20:00,43.83,43.88,43.82,43.84,30300.0,38.6612,38.7053,38.6524,38.6701,30300.0
2012-07-23 13:25:00,43.85,43.86,43.81,43.81,11400.0,38.6789,38.6877,38.6436,38.6436,11400.0
2012-07-23 13:30:00,43.81,43.88,43.8,43.86,14700.0,38.6436,38.7053,38.6348,38.6877,14700.0
2012-07-23 13:35:00,43.85,43.85,43.78,43.82,7800.0,38.6789,38.6789,38.6171,38.6524,7800.0
2012-07-23 13:40:00,43.81,43.82,43.81,43.81,3300.0,38.6436,38.6524,38.6436,38.6436,3300.0
2012-07-23 13:45:00,43.8,43.81,43.78,43.78,11400.0,38.6348,38.6436,38.6171,38.6171,11400.0
2012-07-23 13:50:00,43.78,43.78,43.74,43.75,4800.0,38.6171,38.6171,38.5818,38.5907,4800.0
2012-07-23 13:55:00,43.78,43.81,43.76,43.76,15300.0,38.6171,38.6436,38.5995,38.5995,15300.0
2012-07-23 14:00:00,43.77,43.78,43.73,43.73,12900.0,38.6083,38.6171,38.573,38.573,12900.0
2012-07-23 14:05:00,43.75,43.79,43.74,43.74,13500.0,38.5907,38.626,38.5818,38.5818,13500.0
2012-07-23 14:10:00,43.76,43.79,43.72,43.72,16200.0,38.5995,38.626,38.5642,38.5642,16200.0
2012-07-23 14:15:00,43.72,43.72,43.68,43.68,26700.0,38.5642,38.5642,38.5289,38.5289,26700.0
2012-07-23 14:20:00,43.68,43.69,43.65,43.69,21900.0,38.5289,38.5377,38.5025,38.5377,21900.0
2012-07-23 14:25:00,43.69,43.74,43.69,43.71,24000.0,38.5377,38.5818,38.5377,38.5554,24000.0
2012-07-23 14:30:00,43.72,43.75,43.68,43.69,27000.0,38.5642,38.5907,38.5289,38.5377,27000.0
2012-07-23 14:35:00,43.71,43.73,43.68,43.73,28500.0,38.5554,38.573,38.5289,38.573,28500.0
2012-07-23 14:40:00,43.73,43.75,43.71,43.72,8700.0,38.573,38.5907,38.5554,38.5642,8700.0
2012-07-23 14:45:00,43.72,43.74,43.72,43.72,8700.0,38.5642,38.5818,38.5642,38.5642,8700.0
2012-07-23 14:50:00,43.71,43.73,43.69,43.69,19500.0,38.5554,38.573,38.5377,38.5377,19500.0
2012-07-23 14:55:00,43.71,43.75,43.7,43.71,37500.0,38.5554,38.5907,38.5466,38.5554,37500.0
2012-07-23 15:00:00,43.71,43.74,43.69,43.69,36300.0,38.5554,38.5818,38.5377,38.5377,36300.0
2012-07-23 15:05:00,43.7,43.78,43.7,43.75,21600.0,38.5466,38.6171,38.5466,38.5907,21600.0
2012-07-23 15:10:00,43.75,43.77,43.71,43.72,11400.0,38.5907,38.6083,38.5554,38.5642,11400.0
2012-07-23 15:15:00,43.72,43.77,43.72,43.76,20400.0,38.5642,38.6083,38.5642,38.5995,20400.0
2012-07-23 15:20:00,43.74,43.78,43.73,43.76,46800.0,38.5818,38.6171,38.573,38.5995,46800.0
2012-07-23 15:25:00,43.76,43.8,43.75,43.8,62100.0,38.5995,38.6348,38.5907,38.6348,62100.0
2012-07-23 15:30:00,43.81,43.81,43.77,43.78,60300.0,38.6436,38.6436,38.6083,38.6171,60300.0
2012-07-23 15:35:00,43.78,43.81,43.77,43.79,31800.0,38.6171,38.6436,38.6083,38.626,31800.0
2012-07-23 15:40:00,43.79,43.82,43.74,43.78,51300.0,38.626,38.6524,38.5818,38.6171,51300.0
2012-07-23 15:45:00,43.77,43.84,43.76,43.81,80400.0,38.6083,38.6701,38.5995,38.6436,80400.0
2012-07-23 15:50:00,43.8,43.87,43.79,43.8,66300.0,38.6348,38.6965,38.626,38.6348,66300.0
2012-07-23 15:55:00,43.8,43.82,43.72,43.72,111300.0,38.6348,38.6524,38.5642,38.5642,111300.0
2012-07-24 09:30:00,43.72,43.93,43.71,43.73,26400.0,38.5642,38.7494,38.5554,38.573,26400.0
2012-07-24 09:35:00,43.76,43.85,43.75,43.75,19800.0,38.5995,38.6789,38.5907,38.5907,19800.0
2012-07-24 09:40:00,43.75,43.84,43.75,43.77,31200.0,38.5907,38.6701,38.5907,38.6083,31200.0
2012-07-24 09:45:00,43.79,43.84,43.74,43.76,19200.0,38.626,38.6701,38.5818,38.5995,19200.0
2012-07-24 09:50:00,43.82,43.84,43.74,43.81,30000.0,38.6524,38.6701,38.5818,38.6436,30000.0
2012-07-24 09:55:00,43.84,43.89,43.79,43.89,18300.0,38.6701,38.7142,38.626,38.7142,18300.0
2012-07-24 10:00:00,43.86,43.95,43.74,43.76,31200.0,38.6877,38.7671,38.5818,38.5995,31200.0
2012-07-24 10:05:00,43.75,43.81,43.74,43.77,21300.0,38.5907,38.6436,38.5818,38.6083,21300.0
2012-07-24 10:10:00,43.78,43.81,43.7,43.7,26700.0,38.6171,38.6436,38.5466,38.5466,26700.0
2012-07-24 10:15:00,43.69,43.74,43.64,43.65,34200.0,38.5377,38.5818,38.4936,38.5025,34200.0
2012-07-24 10:20:00,43.65,43.78,43.63,43.78,25500.0,38.5025,38.6171,38.4848,38.6171,25500.0
2012-07-24 10:25:00,43.76,43.8,43.73,43.78,30000.0,38.5995,38.6348,38.573,38.6171,30000.0
2012-07-24 10:30:00,43.8,43.87,43.8,43.86,11700.0,38.6348,38.6965,38.6348,38.6877,11700.0
2012-07-24 10:35:00,43.86,43.92,43.84,43.86,27900.0,38.6877,38.7406,38.6701,38.6877,27900.0
2012-07-24 10:40:00,43.87,43.88,43.73,43.73,21300.0,38.6965,38.7053,38.573,38.573,21300.0
2012-07-24 10:45:00,43.74,43.75,43.68,43.69,43200.0,38.5818,38.5907,38.5289,38.5377,43200.0
2012-07-24 10:50:00,43.7,43.88,43.69,43.88,28500.0,38.5466,38.7053,38.5377,38.7053,28500.0
2012-07-24 10:55:00,43.88,43.9,43.86,43.88,12900.0,38.7053,38.723,38.6877,38.7053,12900.0
2012-07-24 11:00:00,43.88,43.88,43.79,43.84,15000.0,38.7053,38.7053,38.626,38.6701,15000.0
2012-07-24 11:05:00,43.84,43.84,43.78,43.81,8700.0,38.6701,38.6701,38.6171,38.6436,8700.0
2012-07-24 11:10:00,43.81,43.82,43.79,43.82,6900.0,38.6436,38.6524,38.626,38.6524,6900.0
2012-07-24 11:15:00,43.81,43.84,43.79,43.82,11400.0,38.6436,38.6701,38.626,38.6524,11400.0
2012-07-24 11:20:00,43.81,43.91,43.81,43.89,7200.0,38.6436,38.7318,38.6436,38.7142,7200.0
2012-07-24 11:25:00,43.9,43.91,43.82,43.82,19200.0,38.723,38.7318,38.6524,38.6524,19200.0
2012-07-24 11:30:00,43.86,43.88,43.78,43.81,13800.0,38.6877,38.7053,38.6171,38.6436,13800.0
2012-07-24 11:35:00,43.82,43.83,43.69,43.73,26100.0,38.6524,38.6612,38.5377,38.573,26100.0
2012-07-24 11:40:00,43.74,43.75,43.69,43.69,19500.0,38.5818,38.5907,38.5377,38.5377,19500.0
2012-07-24 11:45:00,43.7,43.81,43.7,43.81,33300.0,38.5466,38.6436,38.5466,38.6436,33300.0
2012-07-24 11:50:00,43.8,43.81,43.76,43.8,8700.0,38.6348,38.6436,38.5995,38.6348,8700.0
2012-07-24 11:55:00,43.8,43.83,43.77,43.8,15000.0,38.6348,38.6612,38.6083,38.6348,15000.0
2012-07-24 12:00:00,43.81,43.81,43.58,43.6,57600.0,38.6436,38.6436,38.4407,38.4584,57600.0
2012-07-24 12:05:00,43.61,43.65,43.58,43.6,18900.0,38.4672,38.5025,38.4407,38.4584,18900.0
2012-07-24 12:10:00,43.62,43.68,43.61,43.68,18600.0,38.476,38.5289,38.4672,38.5289,18600.0
2012-07-24 12:15:00,43.68,43.69,43.57,43.57,26100.0,38.5289,38.5377,38.4319,38.4319,26100.0
2012-07-24 12:20:00,43.57,43.57,43.46,43.52,21000.0,38.4319,38.4319,38.3349,38.3878,21000.0
2012-07-24 12:25:00,43.49,43.52,43.48,43.52,9900.0,38.3613,38.3878,38.3525,38.3878,9900.0
2012-07-24 12:30:00,43.5,43.57,43.5,43.57,16200.0,38.3701,38.4319,38.3701,38.4319,16200.0
2012-07-24 12:35:00,43.58,43.64,43.54,43.63,15900.0,38.4407,38.4936,38.4054,38.4848,15900.0
2012-07-24 12:40:00,43.61,43.67,43.6,43.67,12600.0,38.4672,38.5201,38.4584,38.5201,12600.0
2012-07-24 12:45:00,43.66,43.67,43.63,43.63,10200.0,38.5113,38.5201,38.4848,38.4848,10200.0
2012-07-24 12:50:00,43.65,43.65,43.59,43.59,12600.0,38.5025,38.5025,38.4495,38.4495,12600.0
2012-07-24 12:55:00,43.61,43.66,43.58,43.62,9600.0,38.4672,38.5113,38.4407,38.476,9600.0
2012-07-24 13:00:00,43.64,43.64,43.57,43.57,10800.0,38.4936,38.4936,38.4319,38.4319,10800.0
2012-07-24 13:05:00,43.57,43.57,43.51,43.51,38700.0,38.4319,38.4319,38.379,38.379,38700.0
2012-07-24 13:10:00,43.51,43.62,43.51,43.62,12300.0,38.379,38.476,38.379,38.476,12300.0
2012-07-24 13:15:00,43.59,43.62,43.57,43.61,20700.0,38.4495,38.476,38.4319,38.4672,20700.0
2012-07-24 13:20:00,43.62,43.65,43.62,43.63,18600.0,38.476,38.5025,38.476,38.4848,18600.0
2012-07-24 13:25:00,43.66,43.66,43.6,43.62,15000.0,38.5113,38.5113,38.4584,38.476,15000.0
2012-07-24 13:30:00,43.6,43.69,43.59,43.66,32400.0,38.4584,38.5377,38.4495,38.5113,32400.0
2012-07-24 13:35:00,43.66,43.69,43.66,43.66,9000.0,38.5113,38.5377,38.5113,38.5113,9000.0
2012-07-24 13:40:00,43.66,43.69,43.63,43.65,18000.0,38.5113,38.5377,38.4848,38.5025,18000.0
2012-07-24 13:45:00,43.65,43.69,43.59,43.59,17700.0,38.5025,38.5377,38.4495,38.4495,17700.0
2012-07-24 13:50:00,43.59,43.71,43.58,43.71,6900.0,38.4495,38.5554,38.4407,38.5554,6900.0
2012-07-24 13:55:00,43.71,43.76,43.67,43.67,20400.0,38.5554,38.5995,38.5201,38.5201,20400.0
2012-07-24 14:00:00,43.67,43.67,43.58,43.58,9900.0,38.5201,38.5201,38.4407,38.4407,9900.0
2012-07-24 14:05:00,43.58,43.62,43.56,43.6,18900.0,38.4407,38.476,38.4231,38.4584,18900.0
2012-07-24 14:10:00,43.6,43.6,43.56,43.56,5400.0,38.4584,38.4584,38.4231,38.4231,5400.0
2012-07-24 14:15:00,43.57,43.62,43.57,43.6,14700.0,38.4319,38.476,38.4319,38.4584,14700.0
2012-07-24 14:20:00,43.58,43.63,43.57,43.57,11700.0,38.4407,38.4848,38.4319,38.4319,11700.0
2012-07-24 14:25:00,43.56,43.57,43.43,43.46,21300.0,38.4231,38.4319,38.3084,38.3349,21300.0
2012-07-24 14:30:00,43.47,43.55,43.43,43.53,35400.0,38.3437,38.4143,38.3084,38.3966,35400.0
2012-07-24 14:35:00,43.52,43.55,43.5,43.53,26400.0,38.3878,38.4143,38.3701,38.3966,26400.0
2012-07-24 14:40:00,43.53,43.57,43.49,43.54,33000.0,38.3966,38.4319,38.3613,38.4054,33000.0
2012-07-24 14:45:00,43.56,43.59,43.56,43.58,39600.0,38.4231,38.4495,38.4231,38.4407,39600.0
2012-07-24 14:50:00,43.57,43.6,43.51,43.58,42900.0,38.4319,38.4584,38.379,38.4407,42900.0
2012-07-24 14:55:00,43.54,43.59,43.54,43.59,15900.0,38.4054,38.4495,38.4054,38.4495,15900.0
2012-07-24 15:00:00,43.59,43.59,43.52,43.57,40800.0,38.4495,38.4495,38.3878,38.4319,40800.0
2012-07-24 15:05:00,43.58,43.65,43.56,43.57,60000.0,38.4407,38.5025,38.4231,38.4319,60000.0
2012-07-24 15:10:00,43.56,43.6,43.52,43.56,31200.0,38.4231,38.4584,38.3878,38.4231,31200.0
2012-07-24 15:15:00,43.56,43.58,43.52,43.54,42600.0,38.4231,38.4407,38.3878,38.4054,42600.0
2012-07-24 15:20:00,43.53,43.64,43.5,43.64,54600.0,38.3966,38.4936,38.3701,38.4936,54600.0
2012-07-24 15:25:00,43.68,43.82,43.63,43.82,141000.0,38.5289,38.6524,38.4848,38.6524,141000.0
2012-07-24 15:30:00,43.82,43.84,43.7,43.73,99600.0,38.6524,38.6701,38.5466,38.573,99600.0
2012-07-24 15:35:00,43.72,43.78,43.67,43.77,69300.0,38.5642,38.6171,38.5201,38.6083,69300.0
2012-07-24 15:40:00,43.77,43.8,43.72,43.74,71100.0,38.6083,38.6348,38.5642,38.5818,71100.0
2012-07-24 15:45:00,43.73,43.77,43.69,43.75,90600.0,38.573,38.6083,38.5377,38.5907,90600.0
2012-07-24 15:50:00,43.73,43.84,43.67,43.79,106200.0,38.573,38.6701,38.5201,38.626,106200.0
2012-07-24 15:55:00,43.79,43.86,43.78,43.85,107100.0,38.626,38.6877,38.6171,38.6789,107100.0
2012-07-25 09:30:00,43.96,43.98,43.86,43.98,30600.0,38.7759,38.7935,38.6877,38.7935,30600.0
2012-07-25 09:35:00,44.0,44.09,43.79,43.92,42300.0,38.8112,38.8906,38.626,38.7406,42300.0
2012-07-25 09:40:00,43.93,44.05,43.93,44.0,32400.0,38.7494,38.8553,38.7494,38.8112,32400.0
2012-07-25 09:45:00,44.01,44.02,43.86,43.9,78900.0,38.82,38.8288,38.6877,38.723,78900.0
2012-07-25 09:50:00,43.9,43.9,43.76,43.77,46500.0,38.723,38.723,38.5995,38.6083,46500.0
2012-07-25 09:55:00,43.8,43.93,43.77,43.93,9600.0,38.6348,38.7494,38.6083,38.7494,9600.0
2012-07-25 10:00:00,43.9,43.9,43.5,43.52,140400.0,38.723,38.723,38.3701,38.3878,140400.0
2012-07-25 10:05:00,43.54,43.64,43.53,43.55,27000.0,38.4054,38.4936,38.3966,38.4143,27000.0
2012-07-25 10:10:00,43.58,43.65,43.57,43.6,62400.0,38.4407,38.5025,38.4319,38.4584,62400.0
2012-07-25 10:15:00,43.58,43.69,43.54,43.54,59700.0,38.4407,38.5377,38.4054,38.4054,59700.0
2012-07-25 10:20:00,43.55,43.6,43.42,43.48,65700.0,38.4143,38.4584,38.2996,38.3525,65700.0
2012-07-25 10:25:00,43.45,43.51,43.42,43.48,28200.0,38.326,38.379,38.2996,38.3525,28200.0
2012-07-25 10:30:00,43.46,43.48,43.35,43.35,38400.0,38.3349,38.3525,38.2378,38.2378,38400.0
2012-07-25 10:35:00,43.36,43.48,43.35,43.47,38700.0,38.2467,38.3525,38.2378,38.3437,38700.0
2012-07-25 10:40:00,43.46,43.5,43.38,43.43,44700.0,38.3349,38.3701,38.2643,38.3084,44700.0
2012-07-25 10:45:00,43.44,43.44,43.35,43.36,9000.0,38.3172,38.3172,38.2378,38.2467,9000.0
2012-07-25 10:50:00,43.33,43.36,43.28,43.28,11700.0,38.2202,38.2467,38.1761,38.1761,11700.0
2012-07-25 10:55:00,43.26,43.27,43.15,43.17,56700.0,38.1585,38.1673,38.0614,38.0791,56700.0
2012-07-25 11:00:00,43.18,43.19,43.11,43.18,62100.0,38.0879,38.0967,38.0261,38.0879,62100.0
2012-07-25 11:05:00,43.16,43.2,43.11,43.14,45600.0,38.0702,38.1055,38.0261,38.0526,45600.0
2012-07-25 11:10:00,43.12,43.2,43.11,43.17,30300.0,38.035,38.1055,38.0261,38.0791,30300.0
2012-07-25 11:15:00,43.17,43.21,43.1,43.11,32100.0,38.0791,38.1143,38.0173,38.0261,32100.0
2012-07-25 11:20:00,43.1,43.12,43.06,43.06,27900.0,38.0173,38.035,37.982,37.982,27900.0
2012-07-25 11:25:00,43.05,43.12,43.02,43.05,22800.0,37.9732,38.035,37.9468,37.9732,22800.0
2012-07-25 11:30:00,43.04,43.05,42.98,42.98,38400.0,37.9644,37.9732,37.9115,37.9115,38400.0
2012-07-25 11:35:00,42.98,43.09,42.96,43.07,21900.0,37.9115,38.0085,37.8938,37.9909,21900.0
2012-07-25 11:40:00,43.08,43.08,42.94,42.95,84300.0,37.9997,37.9997,37.8762,37.885,84300.0
2012-07-25 11:45:00,42.94,42.96,42.83,42.86,51000.0,37.8762,37.8938,37.7792,37.8056,51000.0
2012-07-25 11:50:00,42.84,42.9,42.77,42.81,112200.0,37.788,37.8409,37.7262,37.7615,112200.0
2012-07-25 11:55:00,42.81,42.83,42.73,42.74,69000.0,37.7615,37.7792,37.691,37.6998,69000.0
2012-07-25 12:00:00,42.75,42.86,42.75,42.86,40800.0,37.7086,37.8056,37.7086,37.8056,40800.0
2012-07-25 12:05:00,42.86,42.91,42.82,42.82,48600.0,37.8056,37.8497,37.7703,37.7703,48600.0
2012-07-25 12:10:00,42.83,42.85,42.71,42.71,59100.0,37.7792,37.7968,37.6733,37.6733,59100.0
2012-07-25 12:15:00,42.71,42.74,42.67,42.67,106200.0,37.6733,37.6998,37.638,37.638,106200.0
2012-07-25 12:20:00,42.67,42.7,42.64,42.7,62700.0,37.638,37.6645,37.6116,37.6645,62700.0
2012-07-25 12:25:00,42.7,42.72,42.65,42.69,41400.0,37.6645,37.6821,37.6204,37.6557,41400.0
2012-07-25 12:30:00,42.69,42.76,42.66,42.74,32400.0,37.6557,37.7174,37.6292,37.6998,32400.0
2012-07-25 12:35:00,42.72,42.74,42.69,42.73,36300.0,37.6821,37.6998,37.6557,37.691,36300.0
2012-07-25 12:40:00,42.73,42.75,42.7,42.75,15900.0,37.691,37.7086,37.6645,37.7086,15900.0
2012-07-25 12:45:00,42.74,42.85,42.74,42.83,22800.0,37.6998,37.7968,37.6998,37.7792,22800.0
2012-07-25 12:50:00,42.82,42.86,42.79,42.8,34800.0,37.7703,37.8056,37.7439,37.7527,34800.0
2012-07-25 12:55:00,42.79,42.8,42.76,42.78,17700.0,37.7439,37.7527,37.7174,37.7351,17700.0
2012-07-25 13:00:00,42.78,42.89,42.77,42.88,10200.0,37.7351,37.8321,37.7262,37.8233,10200.0
2012-07-25 13:05:00,42.88,42.95,42.88,42.93,12300.0,37.8233,37.885,37.8233,37.8674,12300.0
2012-07-25 13:10:00,42.96,43.01,42.96,43.0,38700.0,37.8938,37.9379,37.8938,37.9291,38700.0
2012-07-25 13:15:00,43.01,43.02,42.98,43.0,28200.0,37.9379,37.9468,37.9115,37.9291,28200.0
2012-07-25 13:20:00,42.98,43.01,42.89,42.89,33000.0,37.9115,37.9379,37.8321,37.8321,33000.0
2012-07-25 13:25:00,42.9,42.91,42.86,42.89,18900.0,37.8409,37.8497,37.8056,37.8321,18900.0
2012-07-25 13:30:00,42.87,42.87,42.81,42.86,39600.0,37.8144,37.8144,37.7615,37.8056,39600.0
2012-07-25 13:35:00,42.88,43.03,42.88,43.01,22200.0,37.8233,37.9556,37.8233,37.9379,22200.0
2012-07-25 13:40:00,43.01,43.01,42.94,42.94,6900.0,37.9379,37.9379,37.8762,37.8762,6900.0
2012-07-25 13:45:00,42.95,42.96,42.89,42.89,20700.0,37.885,37.8938,37.8321,37.8321,20700.0
2012-07-25 13:50:00,42.89,42.92,42.88,42.9,15900.0,37.8321,37.8585,37.8233,37.8409,15900.0
2012-07-25 13:55:00,42.9,42.93,42.89,42.93,28800.0,37.8409,37.8674,37.8321,37.8674,28800.0
2012-07-25 14:00:00,42.94,42.99,42.92,42.94,30900.0,37.8762,37.9203,37.8585,37.8762,30900.0
2012-07-25 14:05:00,42.93,42.96,42.92,42.94,13500.0,37.8674,37.8938,37.8585,37.8762,13500.0
2012-07-25 14:10:00,42.94,42.99,42.92,42.94,27000.0,37.8762,37.9203,37.8585,37.8762,27000.0
2012-07-25 14:15:00,42.95,42.97,42.92,42.96,43200.0,37.885,37.9027,37.8585,37.8938,43200.0
2012-07-25 14:20:00,42.95,43.06,42.94,43.05,22200.0,37.885,37.982,37.8762,37.9732,22200.0
2012-07-25 14:25:00,43.04,43.06,42.98,43.02,17100.0,37.9644,37.982,37.9115,37.9468,17100.0
2012-07-25 14:30:00,43.03,43.04,42.99,43.02,10500.0,37.9556,37.9644,37.9203,37.9468,10500.0
2012-07-25 14:35:00,43.03,43.09,43.02,43.07,30300.0,37.9556,38.0085,37.9468,37.9909,30300.0
2012-07-25 14:40:00,43.05,43.09,43.01,43.03,24000.0,37.9732,38.0085,37.9379,37.9556,24000.0
2012-07-25 14:45:00,43.03,43.06,42.99,42.99,37800.0,37.9556,37.982,37.9203,37.9203,37800.0
2012-07-25 14:50:00,42.99,43.13,42.99,43.12,156600.0,37.9203,38.0438,37.9203,38.035,156600.0
2012-07-25 14:55:00,43.11,43.17,43.11,43.14,53700.0,38.0261,38.0791,38.0261,38.0526,53700.0
2012-07-25 15:00:00,43.14,43.14,43.11,43.13,53100.0,38.0526,38.0526,38.0261,38.0438,53100.0
2012-07-25 15:05:00,43.11,43.17,43.11,43.15,34800.0,38.0261,38.0791,38.0261,38.0614,34800.0
2012-07-25 15:10:00,43.16,43.17,43.13,43.13,69300.0,38.0702,38.0791,38.0438,38.0438,69300.0
2012-07-25 15:15:00,43.13,43.15,43.09,43.1,45600.0,38.0438,38.0614,38.0085,38.0173,45600.0
2012-07-25 15:20:00,43.08,43.11,43.03,43.11,142800.0,37.9997,38.0261,37.9556,38.0261,142800.0
2012-07-25 15:25:00,43.11,43.16,43.1,43.15,39000.0,38.0261,38.0702,38.0173,38.0614,39000.0
2012-07-25 15:30:00,43.15,43.16,43.11,43.12,80400.0,38.0614,38.0702,38.0261,38.035,80400.0
2012-07-25 15:35:00,43.11,43.14,43.08,43.11,56700.0,38.0261,38.0526,37.9997,38.0261,56700.0
2012-07-25 15:40:00,43.11,43.14,43.08,43.12,71700.0,38.0261,38.0526,37.9997,38.035,71700.0
2012-07-25 15:45:00,43.11,43.12,43.08,43.08,54900.0,38.0261,38.035,37.9997,37.9997,54900.0
2012-07-25 15:50:00,43.08,43.17,43.06,43.16,85500.0,37.9997,38.0791,37.982,38.0702,85500.0
2012-07-25 15:55:00,43.17,43.21,43.13,43.2,188700.0,38.0791,38.1143,38.0438,38.1055,188700.0
2012-07-26 09:30:00,43.76,44.08,43.73,44.08,97200.0,38.5995,38.8818,38.573,38.8818,97200.0
2012-07-26 09:35:00,44.08,44.33,43.96,44.27,85200.0,38.8818,39.1023,38.7759,39.0493,85200.0
2012-07-26 09:40:00,44.28,44.32,44.2,44.3,38100.0,39.0582,39.0934,38.9876,39.0758,38100.0
2012-07-26 09:45:00,44.3,44.33,44.21,44.27,38400.0,39.0758,39.1023,38.9964,39.0493,38400.0
2012-07-26 09:50:00,44.26,44.42,44.22,44.39,61200.0,39.0405,39.1817,39.0052,39.1552,61200.0
2012-07-26 09:55:00,44.4,44.41,44.33,44.35,48000.0,39.164,39.1728,39.1023,39.1199,48000.0
2012-07-26 10:00:00,44.35,44.37,44.22,44.27,99300.0,39.1199,39.1376,39.0052,39.0493,99300.0
2012-07-26 10:05:00,44.28,44.4,44.28,44.4,53400.0,39.0582,39.164,39.0582,39.164,53400.0
2012-07-26 10:10:00,44.36,44.38,44.21,44.27,40800.0,39.1287,39.1464,38.9964,39.0493,40800.0
2012-07-26 10:15:00,44.24,44.34,44.24,44.27,44700.0,39.0229,39.1111,39.0229,39.0493,44700.0
2012-07-26 10:20:00,44.27,44.4,44.27,44.34,35100.0,39.0493,39.164,39.0493,39.1111,35100.0
2012-07-26 10:25:00,44.36,44.4,44.34,44.34,37800.0,39.1287,39.164,39.1111,39.1111,37800.0
2012-07-26 10:30:00,44.36,44.38,44.29,44.31,35400.0,39.1287,39.1464,39.067,39.0846,35400.0
2012-07-26 10:35:00,44.29,44.32,44.2,44.24,21600.0,39.067,39.0934,38.9876,39.0229,21600.0
2012-07-26 10:40:00,44.23,44.3,44.11,44.17,80400.0,39.0141,39.0758,38.9082,38.9611,80400.0
2012-07-26 10:45:00,44.17,44.26,44.17,44.26,35100.0,38.9611,39.0405,38.9611,39.0405,35100.0
2012-07-26 10:50:00,44.26,44.31,44.23,44.25,39000.0,39.0405,39.0846,39.0141,39.0317,39000.0
2012-07-26 10:55:00,44.25,44.42,44.25,44.42,48600.0,39.0317,39.1817,39.0317,39.1817,48600.0
2012-07-26 11:00:00,44.4,44.5,44.39,44.5,91500.0,39.164,39.2522,39.1552,39.2522,91500.0
2012-07-26 11:05:00,44.51,44.52,44.38,44.48,136200.0,39.261,39.2699,39.1464,39.2346,136200.0
2012-07-26 11:10:00,44.49,44.54,44.45,44.48,46800.0,39.2434,39.2875,39.2081,39.2346,46800.0
2012-07-26 11:15:00,44.49,44.58,44.45,44.56,78900.0,39.2434,39.3228,39.2081,39.3051,78900.0
2012-07-26 11:20:00,44.56,44.59,44.47,44.5,69600.0,39.3051,39.3316,39.2258,39.2522,69600.0
2012-07-26 11:25:00,44.48,44.6,44.47,44.57,54300.0,39.2346,39.3404,39.2258,39.314,54300.0
2012-07-26 11:30:00,44.59,44.62,44.55,44.59,48900.0,39.3316,39.3581,39.2963,39.3316,48900.0
2012-07-26 11:35:00,44.6,44.62,44.52,44.55,36000.0,39.3404,39.3581,39.2699,39.2963,36000.0
2012-07-26 11:40:00,44.54,44.56,44.44,44.49,45600.0,39.2875,39.3051,39.1993,39.2434,45600.0
2012-07-26 11:45:00,44.5,44.53,44.45,44.5,43200.0,39.2522,39.2787,39.2081,39.2522,43200.0
2012-07-26 11:50:00,44.5,44.53,44.47,44.5,56400.0,39.2522,39.2787,39.2258,39.2522,56400.0
2012-07-26 11:55:00,44.52,44.52,44.38,44.39,93300.0,39.2699,39.2699,39.1464,39.1552,93300.0
2012-07-26 12:00:00,44.4,44.46,44.37,44.37,29100.0,39.164,39.2169,39.1376,39.1376,29100.0
2012-07-26 12:05:00,44.37,44.41,44.32,44.33,113100.0,39.1376,39.1728,39.0934,39.1023,113100.0
2012-07-26 12:10:00,44.33,44.34,44.31,44.32,41700.0,39.1023,39.1111,39.0846,39.0934,41700.0
2012-07-26 12:15:00,44.32,44.34,44.29,44.32,22800.0,39.0934,39.1111,39.067,39.0934,22800.0
2012-07-26 12:20:00,44.33,44.35,44.31,44.33,33000.0,39.1023,39.1199,39.0846,39.1023,33000.0
2012-07-26 12:25:00,44.33,44.35,44.31,44.31,104400.0,39.1023,39.1199,39.0846,39.0846,104400.0
2012-07-26 12:30:00,44.32,44.4,44.32,44.35,82200.0,39.0934,39.164,39.0934,39.1199,82200.0
2012-07-26 12:35:00,44.34,44.52,44.34,44.5,75600.0,39.1111,39.2699,39.1111,39.2522,75600.0
2012-07-26 12:40:00,44.5,44.5,44.43,44.43,20700.0,39.2522,39.2522,39.1905,39.1905,20700.0
2012-07-26 12:45:00,44.43,44.48,44.42,44.47,13200.0,39.1905,39.2346,39.1817,39.2258,13200.0
2012-07-26 12:50:00,44.47,44.49,44.42,44.47,47100.0,39.2258,39.2434,39.1817,39.2258,47100.0
2012-07-26 12:55:00,44.47,44.49,44.44,44.44,40200.0,39.2258,39.2434,39.1993,39.1993,40200.0
2012-07-26 13:00:00,44.43,44.47,44.43,44.47,18600.0,39.1905,39.2258,39.1905,39.2258,18600.0
2012-07-26 13:05:00,44.47,44.49,44.45,44.46,10800.0,39.2258,39.2434,39.2081,39.2169,10800.0
2012-07-26 13:10:00,44.46,44.49,44.43,44.48,51900.0,39.2169,39.2434,39.1905,39.2346,51900.0
2012-07-26 13:15:00,44.48,44.54,44.48,44.53,33300.0,39.2346,39.2875,39.2346,39.2787,33300.0
2012-07-26 13:20:00,44.53,44.53,44.47,44.51,111000.0,39.2787,39.2787,39.2258,39.261,111000.0
2012-07-26 13:25:00,44.52,44.52,44.48,44.48,110100.0,39.2699,39.2699,39.2346,39.2346,110100.0
2012-07-26 13:30:00,44.48,44.53,44.47,44.49,57600.0,39.2346,39.2787,39.2258,39.2434,57600.0
2012-07-26 13:35:00,44.49,44.5,44.45,44.45,28800.0,39.2434,39.2522,39.2081,39.2081,28800.0
2012-07-26 13:40:00,44.45,44.46,44.42,44.44,30300.0,39.2081,39.2169,39.1817,39.1993,30300.0
2012-07-26 13:45:00,44.45,44.47,44.44,44.46,17400.0,39.2081,39.2258,39.1993,39.2169,17400.0
2012-07-26 13:50:00,44.45,44.46,44.44,44.45,12600.0,39.2081,39.2169,39.1993,39.2081,12600.0
2012-07-26 13:55:00,44.46,44.47,44.45,44.46,54000.0,39.2169,39.2258,39.2081,39.2169,54000.0
2012-07-26 14:00:00,44.46,44.52,44.46,44.51,101100.0,39.2169,39.2699,39.2169,39.261,101100.0
2012-07-26 14:05:00,44.51,44.57,44.48,44.52,111300.0,39.261,39.314,39.2346,39.2699,111300.0
2012-07-26 14:10:00,44.52,44.53,44.46,44.46,25500.0,39.2699,39.2787,39.2169,39.2169,25500.0
2012-07-26 14:15:00,44.49,44.49,44.43,44.43,9900.0,39.2434,39.2434,39.1905,39.1905,9900.0
2012-07-26 14:20:00,44.41,44.43,44.37,44.39,198600.0,39.1728,39.1905,39.1376,39.1552,198600.0
2012-07-26 14:25:00,44.39,44.42,44.36,44.42,45000.0,39.1552,39.1817,39.1287,39.1817,45000.0
2012-07-26 14:30:00,44.41,44.41,44.39,44.41,28200.0,39.1728,39.1728,39.1552,39.1728,28200.0
2012-07-26 14:35:00,44.41,44.51,44.41,44.51,32700.0,39.1728,39.261,39.1728,39.261,32700.0
2012-07-26 14:40:00,44.51,44.56,44.51,44.51,31500.0,39.261,39.3051,39.261,39.261,31500.0
2012-07-26 14:45:00,44.51,44.56,44.49,44.53,29400.0,39.261,39.3051,39.2434,39.2787,29400.0
2012-07-26 14:50:00,44.54,44.62,44.53,44.62,61800.0,39.2875,39.3581,39.2787,39.3581,61800.0
2012-07-26 14:55:00,44.63,44.63,44.55,44.57,79500.0,39.3669,39.3669,39.2963,39.314,79500.0
2012-07-26 15:00:00,44.58,44.58,44.52,44.52,31200.0,39.3228,39.3228,39.2699,39.2699,31200.0
2012-07-26 15:05:00,44.52,44.54,44.47,44.47,40200.0,39.2699,39.2875,39.2258,39.2258,40200.0
2012-07-26 15:10:00,44.48,44.53,44.44,44.45,126000.0,39.2346,39.2787,39.1993,39.2081,126000.0
2012-07-26 15:15:00,44.45,44.46,44.35,44.36,75000.0,39.2081,39.2169,39.1199,39.1287,75000.0
2012-07-26 15:20:00,44.36,44.37,44.3,44.31,57600.0,39.1287,39.1376,39.0758,39.0846,57600.0
2012-07-26 15:25:00,44.3,44.42,44.3,44.42,106200.0,39.0758,39.1817,39.0758,39.1817,106200.0
2012-07-26 15:30:00,44.42,44.45,44.4,44.45,84600.0,39.1817,39.2081,39.164,39.2081,84600.0
2012-07-26 15:35:00,44.46,44.47,44.4,44.4,107400.0,39.2169,39.2258,39.164,39.164,107400.0
2012-07-26 15:40:00,44.41,44.45,44.4,44.42,100500.0,39.1728,39.2081,39.164,39.1817,100500.0
2012-07-26 15:45:00,44.43,44.47,44.38,44.4,118200.0,39.1905,39.2258,39.1464,39.164,118200.0
2012-07-26 15:50:00,44.41,44.43,44.4,44.43,105600.0,39.1728,39.1905,39.164,39.1905,105600.0
2012-07-26 15:55:00,44.43,44.45,44.4,44.4,222300.0,39.1905,39.2081,39.164,39.164,222300.0
2012-07-27 09:30:00,44.54,44.63,44.52,44.56,63000.0,39.2875,39.3669,39.2699,39.3051,63000.0
2012-07-27 09:35:00,44.57,44.57,44.51,44.54,24600.0,39.314,39.314,39.261,39.2875,24600.0
2012-07-27 09:40:00,44.52,44.52,44.43,44.43,13500.0,39.2699,39.2699,39.1905,39.1905,13500.0
2012-07-27 09:45:00,44.43,44.47,44.37,44.45,34200.0,39.1905,39.2258,39.1376,39.2081,34200.0
2012-07-27 09:50:00,44.45,44.6,44.4,44.51,54000.0,39.2081,39.3404,39.164,39.261,54000.0
2012-07-27 09:55:00,44.5,44.51,44.4,44.47,47100.0,39.2522,39.261,39.164,39.2258,47100.0
2012-07-27 10:00:00,44.47,44.47,44.38,44.39,72300.0,39.2258,39.2258,39.1464,39.1552,72300.0
2012-07-27 10:05:00,44.39,44.44,44.35,44.35,39000.0,39.1552,39.1993,39.1199,39.1199,39000.0
2012-07-27 10:10:00,44.35,44.35,44.26,44.34,26400.0,39.1199,39.1199,39.0405,39.1111,26400.0
2012-07-27 10:15:00,44.34,44.38,44.31,44.35,13500.0,39.1111,39.1464,39.0846,39.1199,13500.0
2012-07-27 10:20:00,44.35,44.39,44.26,44.26,28800.0,39.1199,39.1552,39.0405,39.0405,28800.0
2012-07-27 10:25:00,44.28,44.4,44.28,44.4,33900.0,39.0582,39.164,39.0582,39.164,33900.0
2012-07-27 10:30:00,44.42,44.46,44.38,44.41,18000.0,39.1817,39.2169,39.1464,39.1728,18000.0
2012-07-27 10:35:00,44.44,44.48,44.42,44.43,24300.0,39.1993,39.2346,39.1817,39.1905,24300.0
2012-07-27 10:40:00,44.46,44.53,44.45,44.52,14100.0,39.2169,39.2787,39.2081,39.2699,14100.0
2012-07-27 10:45:00,44.51,44.61,44.51,44.6,29100.0,39.261,39.3492,39.261,39.3404,29100.0
2012-07-27 10:50:00,44.6,44.64,44.58,44.63,18900.0,39.3404,39.3757,39.3228,39.3669,18900.0
2012-07-27 10:55:00,44.65,44.68,44.58,44.65,87600.0,39.3845,39.411,39.3228,39.3845,87600.0
2012-07-27 11:00:00,44.65,44.83,44.65,44.83,74400.0,39.3845,39.5433,39.3845,39.5433,74400.0
2012-07-27 11:05:00,44.81,44.91,44.79,44.88,71100.0,39.5257,39.6139,39.508,39.5874,71100.0
2012-07-27 11:10:00,44.87,44.87,44.78,44.81,30000.0,39.5786,39.5786,39.4992,39.5257,30000.0
2012-07-27 11:15:00,44.82,44.92,44.81,44.92,34800.0,39.5345,39.6227,39.5257,39.6227,34800.0
2012-07-27 11:20:00,44.93,44.98,44.91,44.98,70800.0,39.6315,39.6756,39.6139,39.6756,70800.0
2012-07-27 11:25:00,44.98,44.98,44.92,44.93,35400.0,39.6756,39.6756,39.6227,39.6315,35400.0
2012-07-27 11:30:00,44.92,45.0,44.92,44.97,44700.0,39.6227,39.6933,39.6227,39.6668,44700.0
2012-07-27 11:35:00,44.98,45.02,44.97,45.0,163500.0,39.6756,39.7109,39.6668,39.6933,163500.0
2012-07-27 11:40:00,44.99,45.01,44.97,44.99,45300.0,39.6844,39.7021,39.6668,39.6844,45300.0
2012-07-27 11:45:00,44.99,45.02,44.97,44.97,97800.0,39.6844,39.7109,39.6668,39.6668,97800.0
2012-07-27 11:50:00,44.97,45.0,44.95,44.99,30300.0,39.6668,39.6933,39.6492,39.6844,30300.0
2012-07-27 11:55:00,44.98,45.02,44.97,44.99,68100.0,39.6756,39.7109,39.6668,39.6844,68100.0
2012-07-27 12:00:00,45.0,45.02,44.98,45.0,36600.0,39.6933,39.7109,39.6756,39.6933,36600.0
2012-07-27 12:05:00,45.02,45.07,45.0,45.07,35100.0,39.7109,39.755,39.6933,39.755,35100.0
2012-07-27 12:10:00,45.07,45.08,45.03,45.05,45000.0,39.755,39.7638,39.7197,39.7374,45000.0
2012-07-27 12:15:00,45.03,45.07,45.03,45.05,30900.0,39.7197,39.755,39.7197,39.7374,30900.0
2012-07-27 12:20:00,45.05,45.07,45.02,45.04,22800.0,39.7374,39.755,39.7109,39.7285,22800.0
2012-07-27 12:25:00,45.03,45.09,45.02,45.07,18300.0,39.7197,39.7726,39.7109,39.755,18300.0
2012-07-27 12:30:00,45.07,45.09,45.05,45.07,18000.0,39.755,39.7726,39.7374,39.755,18000.0
2012-07-27 12:35:00,45.07,45.07,45.03,45.04,18900.0,39.755,39.755,39.7197,39.7285,18900.0
2012-07-27 12:40:00,45.07,45.07,45.05,45.07,13800.0,39.755,39.755,39.7374,39.755,13800.0
2012-07-27 12:45:00,45.07,45.07,45.03,45.06,13200.0,39.755,39.755,39.7197,39.7462,13200.0
2012-07-27 12:50:00,45.07,45.07,45.04,45.07,12000.0,39.755,39.755,39.7285,39.755,12000.0
2012-07-27 12:55:00,45.07,45.07,45.07,45.07,12900.0,39.755,39.755,39.755,39.755,12900.0
2012-07-27 13:00:00,45.07,45.11,45.06,45.11,38100.0,39.755,39.7903,39.7462,39.7903,38100.0
2012-07-27 13:05:00,45.1,45.13,45.1,45.12,15600.0,39.7815,39.8079,39.7815,39.7991,15600.0
2012-07-27 13:10:00,45.12,45.12,45.11,45.12,6300.0,39.7991,39.7991,39.7903,39.7991,6300.0
2012-07-27 13:15:00,45.13,45.15,45.11,45.14,29700.0,39.8079,39.8256,39.7903,39.8167,29700.0
2012-07-27 13:20:00,45.13,45.14,45.12,45.14,15300.0,39.8079,39.8167,39.7991,39.8167,15300.0
2012-07-27 13:25:00,45.13,45.28,45.13,45.27,95100.0,39.8079,39.9402,39.8079,39.9314,95100.0
2012-07-27 13:30:00,45.28,45.33,45.26,45.27,51900.0,39.9402,39.9843,39.9226,39.9314,51900.0
2012-07-27 13:35:00,45.27,45.33,45.27,45.33,100800.0,39.9314,39.9843,39.9314,39.9843,100800.0
2012-07-27 13:40:00,45.33,45.33,45.23,45.26,26400.0,39.9843,39.9843,39.8961,39.9226,26400.0
2012-07-27 13:45:00,45.27,45.29,45.26,45.27,60900.0,39.9314,39.9491,39.9226,39.9314,60900.0
2012-07-27 13:50:00,45.27,45.27,45.18,45.24,30900.0,39.9314,39.9314,39.852,39.905,30900.0
2012-07-27 13:55:00,45.23,45.26,45.18,45.2,31800.0,39.8961,39.9226,39.852,39.8697,31800.0
2012-07-27 14:00:00,45.19,45.21,45.11,45.12,36600.0,39.8609,39.8785,39.7903,39.7991,36600.0
2012-07-27 14:05:00,45.12,45.19,45.1,45.13,53700.0,39.7991,39.8609,39.7815,39.8079,53700.0
2012-07-27 14:10:00,45.12,45.14,45.11,45.11,28800.0,39.7991,39.8167,39.7903,39.7903,28800.0
2012-07-27 14:15:00,45.12,45.14,45.1,45.1,53700.0,39.7991,39.8167,39.7815,39.7815,53700.0
2012-07-27 14:20:00,45.09,45.11,45.05,45.08,23700.0,39.7726,39.7903,39.7374,39.7638,23700.0
2012-07-27 14:25:00,45.08,45.08,45.03,45.04,20100.0,39.7638,39.7638,39.7197,39.7285,20100.0
2012-07-27 14:30:00,45.04,45.06,45.01,45.04,30300.0,39.7285,39.7462,39.7021,39.7285,30300.0
2012-07-27 14:35:00,45.05,45.09,45.03,45.04,22200.0,39.7374,39.7726,39.7197,39.7285,22200.0
2012-07-27 14:40:00,45.05,45.08,45.01,45.03,21300.0,39.7374,39.7638,39.7021,39.7197,21300.0
2012-07-27 14:45:00,45.03,45.03,44.96,44.97,24900.0,39.7197,39.7197,39.658,39.6668,24900.0
2012-07-27 14:50:00,44.98,45.03,44.96,45.01,38400.0,39.6756,39.7197,39.658,39.7021,38400.0
2012-07-27 14:55:00,45.01,45.03,44.98,44.98,55200.0,39.7021,39.7197,39.6756,39.6756,55200.0
2012-07-27 15:00:00,45.0,45.01,44.97,44.97,36900.0,39.6933,39.7021,39.6668,39.6668,36900.0
2012-07-27 15:05:00,44.98,45.01,44.96,44.98,54900.0,39.6756,39.7021,39.658,39.6756,54900.0
2012-07-27 15:10:00,44.99,45.01,44.96,44.99,34200.0,39.6844,39.7021,39.658,39.6844,34200.0
2012-07-27 15:15:00,45.0,45.0,44.93,44.96,42300.0,39.6933,39.6933,39.6315,39.658,42300.0
2012-07-27 15:20:00,44.96,44.98,44.91,44.97,50400.0,39.658,39.6756,39.6139,39.6668,50400.0
2012-07-27 15:25:00,44.96,45.0,44.96,45.0,53700.0,39.658,39.6933,39.658,39.6933,53700.0
2012-07-27 15:30:00,44.98,45.02,44.98,45.02,118200.0,39.6756,39.7109,39.6756,39.7109,118200.0
2012-07-27 15:35:00,45.02,45.04,44.99,45.01,106500.0,39.7109,39.7285,39.6844,39.7021,106500.0
2012-07-27 15:40:00,45.02,45.08,45.0,45.06,83100.0,39.7109,39.7638,39.6933,39.7462,83100.0
2012-07-27 15:45:00,45.06,45.13,45.06,45.06,107400.0,39.7462,39.8079,39.7462,39.7462,107400.0
2012-07-27 15:50:00,45.08,45.08,44.98,45.02,112200.0,39.7638,39.7638,39.6756,39.7109,112200.0
2012-07-27 15:55:00,45.02,45.08,45.0,45.08,197700.0,39.7109,39.7638,39.6933,39.7638,197700.0
2012-07-30 09:30:00,45.12,45.31,45.12,45.27,65400.0,39.7991,39.9667,39.7991,39.9314,65400.0
2012-07-30 09:35:00,45.22,45.26,45.09,45.09,11700.0,39.8873,39.9226,39.7726,39.7726,11700.0
2012-07-30 09:40:00,45.1,45.14,44.96,45.14,28800.0,39.7815,39.8167,39.658,39.8167,28800.0
2012-07-30 09:45:00,45.14,45.21,45.14,45.16,15000.0,39.8167,39.8785,39.8167,39.8344,15000.0
2012-07-30 09:50:00,45.22,45.32,45.15,45.32,39000.0,39.8873,39.9755,39.8256,39.9755,39000.0
2012-07-30 09:55:00,45.33,45.39,45.25,45.33,62100.0,39.9843,40.0373,39.9138,39.9843,62100.0
2012-07-30 10:00:00,45.34,45.36,45.28,45.28,21000.0,39.9932,40.0108,39.9402,39.9402,21000.0
2012-07-30 10:05:00,45.28,45.33,45.19,45.19,18300.0,39.9402,39.9843,39.8609,39.8609,18300.0
2012-07-30 10:10:00,45.18,45.22,45.09,45.13,51900.0,39.852,39.8873,39.7726,39.8079,51900.0
2012-07-30 10:15:00,45.13,45.19,45.12,45.18,51600.0,39.8079,39.8609,39.7991,39.852,51600.0
2012-07-30 10:20:00,45.17,45.24,45.1,45.2,24600.0,39.8432,39.905,39.7815,39.8697,24600.0
2012-07-30 10:25:00,45.17,45.23,45.14,45.2,46200.0,39.8432,39.8961,39.8167,39.8697,46200.0
2012-07-30 10:30:00,45.22,45.22,45.12,45.12,33300.0,39.8873,39.8873,39.7991,39.7991,33300.0
2012-07-30 10:35:00,45.12,45.16,45.11,45.13,28200.0,39.7991,39.8344,39.7903,39.8079,28200.0
2012-07-30 10:40:00,45.14,45.17,45.11,45.17,19200.0,39.8167,39.8432,39.7903,39.8432,19200.0
2012-07-30 10:45:00,45.16,45.16,45.08,45.15,30300.0,39.8344,39.8344,39.7638,39.8256,30300.0
2012-07-30 10:50:00,45.14,45.16,45.1,45.15,11400.0,39.8167,39.8344,39.7815,39.8256,11400.0
2012-07-30 10:55:00,45.13,45.13,45.06,45.1,39000.0,39.8079,39.8079,39.7462,39.7815,39000.0
2012-07-30 11:00:00,45.09,45.18,45.09,45.18,12600.0,39.7726,39.852,39.7726,39.852,12600.0
2012-07-30 11:05:00,45.17,45.19,45.16,45.18,10800.0,39.8432,39.8609,39.8344,39.852,10800.0
2012-07-30 11:10:00,45.18,45.22,45.17,45.17,23700.0,39.852,39.8873,39.8432,39.8432,23700.0
2012-07-30 11:15:00,45.17,45.2,45.15,45.17,24300.0,39.8432,39.8697,39.8256,39.8432,24300.0
2012-07-30 11:20:00,45.15,45.17,45.07,45.1,18600.0,39.8256,39.8432,39.755,39.7815,18600.0
2012-07-30 11:25:00,45.12,45.14,45.09,45.09,14100.0,39.7991,39.8167,39.7726,39.7726,14100.0
2012-07-30 11:30:00,45.12,45.17,45.1,45.13,9000.0,39.7991,39.8432,39.7815,39.8079,9000.0
2012-07-30 11:35:00,45.12,45.15,45.1,45.1,12900.0,39.7991,39.8256,39.7815,39.7815,12900.0
2012-07-30 11:40:00,45.1,45.18,45.09,45.16,28500.0,39.7815,39.852,39.7726,39.8344,28500.0
2012-07-30 11:45:00,45.15,45.18,45.14,45.16,9600.0,39.8256,39.852,39.8167,39.8344,9600.0
2012-07-30 11:50:00,45.16,45.2,45.14,45.2,12300.0,39.8344,39.8697,39.8167,39.8697,12300.0
2012-07-30 11:55:00,45.19,45.23,45.18,45.23,12900.0,39.8609,39.8961,39.852,39.8961,12900.0
2012-07-30 12:00:00,45.21,45.22,45.18,45.22,13500.0,39.8785,39.8873,39.852,39.8873,13500.0
2012-07-30 12:05:00,45.21,45.21,45.14,45.21,13800.0,39.8785,39.8785,39.8167,39.8785,13800.0
2012-07-30 12:10:00,45.2,45.22,45.18,45.19,6600.0,39.8697,39.8873,39.852,39.8609,6600.0
2012-07-30 12:15:00,45.21,45.22,45.14,45.18,17700.0,39.8785,39.8873,39.8167,39.852,17700.0
2012-07-30 12:20:00,45.18,45.22,45.17,45.18,23100.0,39.852,39.8873,39.8432,39.852,23100.0
2012-07-30 12:25:00,45.18,45.21,45.14,45.19,10500.0,39.852,39.8785,39.8167,39.8609,10500.0
2012-07-30 12:30:00,45.19,45.22,45.16,45.2,14400.0,39.8609,39.8873,39.8344,39.8697,14400.0
2012-07-30 12:35:00,45.2,45.23,45.18,45.23,17100.0,39.8697,39.8961,39.852,39.8961,17100.0
2012-07-30 12:40:00,45.23,45.29,45.23,45.26,18600.0,39.8961,39.9491,39.8961,39.9226,18600.0
2012-07-30 12:45:00,45.25,45.26,45.19,45.19,6600.0,39.9138,39.9226,39.8609,39.8609,6600.0
2012-07-30 12:50:00,45.21,45.3,45.2,45.28,21300.0,39.8785,39.9579,39.8697,39.9402,21300.0
2012-07-30 12:55:00,45.28,45.29,45.2,45.24,12900.0,39.9402,39.9491,39.8697,39.905,12900.0
2012-07-30 13:00:00,45.24,45.27,45.2,45.22,12600.0,39.905,39.9314,39.8697,39.8873,12600.0
2012-07-30 13:05:00,45.24,45.28,45.22,45.28,11400.0,39.905,39.9402,39.8873,39.9402,11400.0
2012-07-30 13:10:00,45.27,45.27,45.23,45.25,9000.0,39.9314,39.9314,39.8961,39.9138,9000.0
2012-07-30 13:15:00,45.24,45.24,45.21,45.22,3600.0,39.905,39.905,39.8785,39.8873,3600.0
2012-07-30 13:20:00,45.22,45.27,45.18,45.26,13500.0,39.8873,39.9314,39.852,39.9226,13500.0
2012-07-30 13:25:00,45.25,45.25,45.19,45.2,7200.0,39.9138,39.9138,39.8609,39.8697,7200.0
2012-07-30 13:30:00,45.19,45.22,45.18,45.22,12300.0,39.8609,39.8873,39.852,39.8873,12300.0
2012-07-30 13:35:00,45.23,45.25,45.18,45.18,12600.0,39.8961,39.9138,39.852,39.852,12600.0
2012-07-30 13:40:00,45.17,45.19,45.15,45.15,11100.0,39.8432,39.8609,39.8256,39.8256,11100.0
2012-07-30 13:45:00,45.16,45.18,45.14,45.14,9900.0,39.8344,39.852,39.8167,39.8167,9900.0
2012-07-30 13:50:00,45.13,45.17,45.11,45.17,13800.0,39.8079,39.8432,39.7903,39.8432,13800.0
2012-07-30 13:55:00,45.17,45.2,45.17,45.18,7800.0,39.8432,39.8697,39.8432,39.852,7800.0
2012-07-30 14:00:00,45.15,45.16,45.12,45.16,11700.0,39.8256,39.8344,39.7991,39.8344,11700.0
2012-07-30 14:05:00,45.15,45.18,45.11,45.12,12600.0,39.8256,39.852,39.7903,39.7991,12600.0
2012-07-30 14:10:00,45.11,45.18,45.1,45.18,12300.0,39.7903,39.852,39.7815,39.852,12300.0
2012-07-30 14:15:00,45.18,45.18,45.14,45.16,4200.0,39.852,39.852,39.8167,39.8344,4200.0
2012-07-30 14:20:00,45.15,45.18,45.12,45.14,12300.0,39.8256,39.852,39.7991,39.8167,12300.0
2012-07-30 14:25:00,45.14,45.15,45.12,45.13,7200.0,39.8167,39.8256,39.7991,39.8079,7200.0
2012-07-30 14:30:00,45.13,45.15,45.11,45.12,14400.0,39.8079,39.8256,39.7903,39.7991,14400.0
2012-07-30 14:35:00,45.11,45.15,45.11,45.15,11100.0,39.7903,39.8256,39.7903,39.8256,11100.0
2012-07-30 14:40:00,45.14,45.21,45.13,45.19,12600.0,39.8167,39.8785,39.8079,39.8609,12600.0
2012-07-30 14:45:00,45.16,45.18,45.14,45.16,6300.0,39.8344,39.852,39.8167,39.8344,6300.0
2012-07-30 14:50:00,45.18,45.19,45.14,45.18,16200.0,39.852,39.8609,39.8167,39.852,16200.0
2012-07-30 14:55:00,45.18,45.2,45.16,45.19,23400.0,39.852,39.8697,39.8344,39.8609,23400.0
2012-07-30 15:00:00,45.19,45.2,45.16,45.16,16500.0,39.8609,39.8697,39.8344,39.8344,16500.0
2012-07-30 15:05:00,45.17,45.18,45.11,45.12,14400.0,39.8432,39.852,39.7903,39.7991,14400.0
2012-07-30 15:10:00,45.12,45.17,45.08,45.1,24300.0,39.7991,39.8432,39.7638,39.7815,24300.0
2012-07-30 15:15:00,45.11,45.15,45.11,45.12,21000.0,39.7903,39.8256,39.7903,39.7991,21000.0
2012-07-30 15:20:00,45.13,45.15,45.08,45.08,29100.0,39.8079,39.8256,39.7638,39.7638,29100.0
2012-07-30 15:25:00,45.08,45.13,45.07,45.13,20700.0,39.7638,39.8079,39.755,39.8079,20700.0
2012-07-30 15:30:00,45.12,45.16,45.07,45.1,42300.0,39.7991,39.8344,39.755,39.7815,42300.0
2012-07-30 15:35:00,45.1,45.12,45.05,45.1,27000.0,39.7815,39.7991,39.7374,39.7815,27000.0
2012-07-30 15:40:00,45.1,45.14,45.07,45.12,36600.0,39.7815,39.8167,39.755,39.7991,36600.0
2012-07-30 15:45:00,45.13,45.16,45.06,45.14,46500.0,39.8079,39.8344,39.7462,39.8167,46500.0
2012-07-30 15:50:00,45.13,45.16,45.1,45.14,68100.0,39.8079,39.8344,39.7815,39.8167,68100.0
2012-07-30 15:55:00,45.15,45.15,45.1,45.13,65700.0,39.8256,39.8256,39.7815,39.8079,65700.0
2012-07-31 09:30:00,45.01,45.17,44.92,44.98,27600.0,39.7021,39.8432,39.6227,39.6756,27600.0
2012-07-31 09:35:00,44.99,45.03,44.96,45.03,2700.0,39.6844,39.7197,39.658,39.7197,2700.0
2012-07-31 09:40:00,45.03,45.1,44.96,45.03,8400.0,39.7197,39.7815,39.658,39.7197,8400.0
2012-07-31 09:45:00,45.04,45.04,44.77,44.79,42000.0,39.7285,39.7285,39.4904,39.508,42000.0
2012-07-31 09:50:00,44.8,44.82,44.76,44.78,18600.0,39.5168,39.5345,39.4816,39.4992,18600.0
2012-07-31 09:55:00,44.81,44.81,44.67,44.73,39300.0,39.5257,39.5257,39.4022,39.4551,39300.0
2012-07-31 10:00:00,44.82,44.84,44.63,44.65,32700.0,39.5345,39.5521,39.3669,39.3845,32700.0
2012-07-31 10:05:00,44.69,44.71,44.6,44.71,12300.0,39.4198,39.4375,39.3404,39.4375,12300.0
2012-07-31 10:10:00,44.71,44.88,44.71,44.81,20700.0,39.4375,39.5874,39.4375,39.5257,20700.0
2012-07-31 10:15:00,44.82,44.87,44.76,44.85,8400.0,39.5345,39.5786,39.4816,39.5609,8400.0
2012-07-31 10:20:00,44.84,44.86,44.78,44.86,19500.0,39.5521,39.5698,39.4992,39.5698,19500.0
2012-07-31 10:25:00,44.84,44.84,44.79,44.81,18300.0,39.5521,39.5521,39.508,39.5257,18300.0
2012-07-31 10:30:00,44.82,44.83,44.72,44.74,12900.0,39.5345,39.5433,39.4463,39.4639,12900.0
2012-07-31 10:35:00,44.74,44.76,44.73,44.74,6900.0,39.4639,39.4816,39.4551,39.4639,6900.0
2012-07-31 10:40:00,44.74,44.82,44.73,44.82,13800.0,39.4639,39.5345,39.4551,39.5345,13800.0
2012-07-31 10:45:00,44.83,44.85,44.81,44.83,15000.0,39.5433,39.5609,39.5257,39.5433,15000.0
2012-07-31 10:50:00,44.82,44.87,44.78,44.87,7800.0,39.5345,39.5786,39.4992,39.5786,7800.0
2012-07-31 10:55:00,44.86,44.86,44.74,44.76,16500.0,39.5698,39.5698,39.4639,39.4816,16500.0
2012-07-31 11:00:00,44.76,44.8,44.72,44.76,14100.0,39.4816,39.5168,39.4463,39.4816,14100.0
2012-07-31 11:05:00,44.77,44.77,44.73,44.74,14100.0,39.4904,39.4904,39.4551,39.4639,14100.0
2012-07-31 11:10:00,44.75,44.88,44.74,44.87,17400.0,39.4727,39.5874,39.4639,39.5786,17400.0
2012-07-31 11:15:00,44.86,44.86,44.79,44.8,8700.0,39.5698,39.5698,39.508,39.5168,8700.0
2012-07-31 11:20:00,44.82,44.85,44.81,44.85,10800.0,39.5345,39.5609,39.5257,39.5609,10800.0
2012-07-31 11:25:00,44.83,44.85,44.81,44.82,13200.0,39.5433,39.5609,39.5257,39.5345,13200.0
2012-07-31 11:30:00,44.8,44.83,44.76,44.81,12300.0,39.5168,39.5433,39.4816,39.5257,12300.0
2012-07-31 11:35:00,44.8,44.88,44.8,44.85,9300.0,39.5168,39.5874,39.5168,39.5609,9300.0
2012-07-31 11:40:00,44.85,44.92,44.85,44.88,12600.0,39.5609,39.6227,39.5609,39.5874,12600.0
2012-07-31 11:45:00,44.87,44.87,44.84,44.85,6900.0,39.5786,39.5786,39.5521,39.5609,6900.0
2012-07-31 11:50:00,44.86,44.95,44.85,44.92,17100.0,39.5698,39.6492,39.5609,39.6227,17100.0
2012-07-31 11:55:00,44.92,44.94,44.91,44.94,2700.0,39.6227,39.6403,39.6139,39.6403,2700.0
2012-07-31 12:00:00,44.93,44.93,44.79,44.79,6600.0,39.6315,39.6315,39.508,39.508,6600.0
2012-07-31 12:05:00,44.79,44.83,44.79,44.83,9600.0,39.508,39.5433,39.508,39.5433,9600.0
2012-07-31 12:10:00,44.83,44.83,44.76,44.81,15600.0,39.5433,39.5433,39.4816,39.5257,15600.0
2012-07-31 12:15:00,44.81,44.82,44.8,44.82,7200.0,39.5257,39.5345,39.5168,39.5345,7200.0
2012-07-31 12:20:00,44.82,44.86,44.81,44.86,6000.0,39.5345,39.5698,39.5257,39.5698,6000.0
2012-07-31 12:25:00,44.86,44.89,44.82,44.82,10500.0,39.5698,39.5962,39.5345,39.5345,10500.0
2012-07-31 12:30:00,44.84,44.84,44.8,44.82,2100.0,39.5521,39.5521,39.5168,39.5345,2100.0
2012-07-31 12:35:00,44.84,44.92,44.84,44.9,6300.0,39.5521,39.6227,39.5521,39.6051,6300.0
2012-07-31 12:40:00,44.9,44.93,44.9,44.92,10500.0,39.6051,39.6315,39.6051,39.6227,10500.0
2012-07-31 12:45:00,44.93,44.93,44.81,44.81,31200.0,39.6315,39.6315,39.5257,39.5257,31200.0
2012-07-31 12:50:00,44.82,44.85,44.82,44.84,11100.0,39.5345,39.5609,39.5345,39.5521,11100.0
2012-07-31 12:55:00,44.84,44.85,44.8,44.8,11400.0,39.5521,39.5609,39.5168,39.5168,11400.0
2012-07-31 13:00:00,44.8,44.8,44.78,44.79,4200.0,39.5168,39.5168,39.4992,39.508,4200.0
2012-07-31 13:05:00,44.8,44.87,44.8,44.86,10200.0,39.5168,39.5786,39.5168,39.5698,10200.0
2012-07-31 13:10:00,44.86,44.88,44.83,44.88,11700.0,39.5698,39.5874,39.5433,39.5874,11700.0
2012-07-31 13:15:00,44.88,44.91,44.88,44.9,19200.0,39.5874,39.6139,39.5874,39.6051,19200.0
2012-07-31 13:20:00,44.89,44.92,44.89,44.9,6900.0,39.5962,39.6227,39.5962,39.6051,6900.0
2012-07-31 13:25:00,44.9,44.94,44.9,44.92,6300.0,39.6051,39.6403,39.6051,39.6227,6300.0
2012-07-31 13:30:00,44.93,44.93,44.9,44.9,4800.0,39.6315,39.6315,39.6051,39.6051,4800.0
2012-07-31 13:35:00,44.9,44.95,44.9,44.95,6000.0,39.6051,39.6492,39.6051,39.6492,6000.0
2012-07-31 13:40:00,44.95,44.97,44.93,44.94,13200.0,39.6492,39.6668,39.6315,39.6403,13200.0
2012-07-31 13:45:00,44.95,44.95,44.89,44.9,9000.0,39.6492,39.6492,39.5962,39.6051,9000.0
2012-07-31 13:50:00,44.9,44.95,44.9,44.95,6600.0,39.6051,39.6492,39.6051,39.6492,6600.0
2012-07-31 13:55:00,44.94,44.96,44.89,44.91,11100.0,39.6403,39.658,39.5962,39.6139,11100.0
2012-07-31 14:00:00,44.89,44.92,44.86,44.92,12900.0,39.5962,39.6227,39.5698,39.6227,12900.0
2012-07-31 14:05:00,44.93,44.96,44.92,44.95,21600.0,39.6315,39.658,39.6227,39.6492,21600.0
2012-07-31 14:10:00,44.94,45.02,44.94,44.95,28800.0,39.6403,39.7109,39.6403,39.6492,28800.0
2012-07-31 14:15:00,44.95,44.95,44.87,44.88,13500.0,39.6492,39.6492,39.5786,39.5874,13500.0
2012-07-31 14:20:00,44.88,44.97,44.87,44.97,12600.0,39.5874,39.6668,39.5786,39.6668,12600.0
2012-07-31 14:25:00,44.97,44.98,44.94,44.95,16500.0,39.6668,39.6756,39.6403,39.6492,16500.0
2012-07-31 14:30:00,44.96,45.0,44.96,44.96,10500.0,39.658,39.6933,39.658,39.658,10500.0
2012-07-31 14:35:00,44.95,44.97,44.95,44.97,11100.0,39.6492,39.6668,39.6492,39.6668,11100.0
2012-07-31 14:40:00,44.97,44.98,44.95,44.96,7200.0,39.6668,39.6756,39.6492,39.658,7200.0
2012-07-31 14:45:00,44.94,45.0,44.94,45.0,21000.0,39.6403,39.6933,39.6403,39.6933,21000.0
2012-07-31 14:50:00,45.0,45.05,44.99,45.05,13800.0,39.6933,39.7374,39.6844,39.7374,13800.0
2012-07-31 14:55:00,45.06,45.06,44.96,44.96,31800.0,39.7462,39.7462,39.658,39.658,31800.0
2012-07-31 15:00:00,44.94,44.94,44.81,44.81,50400.0,39.6403,39.6403,39.5257,39.5257,50400.0
2012-07-31 15:05:00,44.82,44.84,44.81,44.81,21300.0,39.5345,39.5521,39.5257,39.5257,21300.0
2012-07-31 15:10:00,44.81,44.85,44.8,44.85,14400.0,39.5257,39.5609,39.5168,39.5609,14400.0
2012-07-31 15:15:00,44.85,44.91,44.85,44.89,23400.0,39.5609,39.6139,39.5609,39.5962,23400.0
2012-07-31 15:20:00,44.9,44.9,44.82,44.82,9300.0,39.6051,39.6051,39.5345,39.5345,9300.0
2012-07-31 15:25:00,44.83,44.86,44.81,44.81,11700.0,39.5433,39.5698,39.5257,39.5257,11700.0
2012-07-31 15:30:00,44.8,44.84,44.77,44.79,26400.0,39.5168,39.5521,39.4904,39.508,26400.0
2012-07-31 15:35:00,44.78,44.83,44.78,44.81,35700.0,39.4992,39.5433,39.4992,39.5257,35700.0
2012-07-31 15:40:00,44.81,44.83,44.74,44.83,44400.0,39.5257,39.5433,39.4639,39.5433,44400.0
2012-07-31 15:45:00,44.84,44.89,44.76,44.76,71400.0,39.5521,39.5962,39.4816,39.4816,71400.0
2012-07-31 15:50:00,44.76,44.86,44.76,44.79,84600.0,39.4816,39.5698,39.4816,39.508,84600.0
2012-07-31 15:55:00,44.79,44.81,44.76,44.78,156000.0,39.508,39.5257,39.4816,39.4992,156000.0
2012-08-01 09:30:00,44.88,45.06,44.87,44.96,80400.0,39.5874,39.7462,39.5786,39.658,80400.0
2012-08-01 09:35:00,44.96,45.09,44.9,45.04,40800.0,39.658,39.7726,39.6051,39.7285,40800.0
2012-08-01 09:40:00,45.05,45.07,44.94,45.05,19500.0,39.7374,39.755,39.6403,39.7374,19500.0
2012-08-01 09:45:00,45.02,45.16,45.01,45.16,12600.0,39.7109,39.8344,39.7021,39.8344,12600.0
2012-08-01 09:50:00,45.16,45.23,45.01,45.1,46500.0,39.8344,39.8961,39.7021,39.7815,46500.0
2012-08-01 09:55:00,45.09,45.12,45.0,45.0,13800.0,39.7726,39.7991,39.6933,39.6933,13800.0
2012-08-01 10:00:00,45.0,45.06,44.92,44.95,17400.0,39.6933,39.7462,39.6227,39.6492,17400.0
2012-08-01 10:05:00,44.94,44.99,44.93,44.98,7800.0,39.6403,39.6844,39.6315,39.6756,7800.0
2012-08-01 10:10:00,44.98,44.99,44.78,44.8,27000.0,39.6756,39.6844,39.4992,39.5168,27000.0
2012-08-01 10:15:00,44.81,44.83,44.76,44.76,11400.0,39.5257,39.5433,39.4816,39.4816,11400.0
2012-08-01 10:20:00,44.76,44.83,44.75,44.81,13200.0,39.4816,39.5433,39.4727,39.5257,13200.0
2012-08-01 10:25:00,44.81,44.84,44.79,44.84,20100.0,39.5257,39.5521,39.508,39.5521,20100.0
2012-08-01 10:30:00,44.86,44.87,44.74,44.74,13200.0,39.5698,39.5786,39.4639,39.4639,13200.0
2012-08-01 10:35:00,44.74,44.88,44.74,44.88,10500.0,39.4639,39.5874,39.4639,39.5874,10500.0
2012-08-01 10:40:00,44.84,44.84,44.79,44.82,8700.0,39.5521,39.5521,39.508,39.5345,8700.0
2012-08-01 10:45:00,44.83,44.88,44.8,44.87,8400.0,39.5433,39.5874,39.5168,39.5786,8400.0
2012-08-01 10:50:00,44.85,44.85,44.81,44.85,7200.0,39.5609,39.5609,39.5257,39.5609,7200.0
2012-08-01 10:55:00,44.86,44.91,44.85,44.91,12000.0,39.5698,39.6139,39.5609,39.6139,12000.0
2012-08-01 11:00:00,44.9,44.91,44.84,44.86,17400.0,39.6051,39.6139,39.5521,39.5698,17400.0
2012-08-01 11:05:00,44.87,44.91,44.86,44.91,7500.0,39.5786,39.6139,39.5698,39.6139,7500.0
2012-08-01 11:10:00,44.9,44.92,44.85,44.87,13500.0,39.6051,39.6227,39.5609,39.5786,13500.0
2012-08-01 11:15:00,44.86,44.9,44.81,44.9,20400.0,39.5698,39.6051,39.5257,39.6051,20400.0
2012-08-01 11:20:00,44.88,44.92,44.87,44.91,9600.0,39.5874,39.6227,39.5786,39.6139,9600.0
2012-08-01 11:25:00,44.9,44.93,44.9,44.93,8400.0,39.6051,39.6315,39.6051,39.6315,8400.0
2012-08-01 11:30:00,44.91,44.95,44.89,44.89,13500.0,39.6139,39.6492,39.5962,39.5962,13500.0
2012-08-01 11:35:00,44.92,44.92,44.83,44.86,5100.0,39.6227,39.6227,39.5433,39.5698,5100.0
2012-08-01 11:40:00,44.86,44.89,44.86,44.86,8100.0,39.5698,39.5962,39.5698,39.5698,8100.0
2012-08-01 11:45:00,44.86,44.89,44.84,44.89,5400.0,39.5698,39.5962,39.5521,39.5962,5400.0
2012-08-01 11:50:00,44.88,44.92,44.87,44.92,8700.0,39.5874,39.6227,39.5786,39.6227,8700.0
2012-08-01 11:55:00,44.92,44.92,44.86,44.9,9300.0,39.6227,39.6227,39.5698,39.6051,9300.0
2012-08-01 12:00:00,44.93,44.93,44.89,44.89,8100.0,39.6315,39.6315,39.5962,39.5962,8100.0
2012-08-01 12:05:00,44.89,44.9,44.85,44.85,10200.0,39.5962,39.6051,39.5609,39.5609,10200.0
2012-08-01 12:10:00,44.85,44.85,44.78,44.78,6900.0,39.5609,39.5609,39.4992,39.4992,6900.0
2012-08-01 12:15:00,44.77,44.77,44.72,44.74,9900.0,39.4904,39.4904,39.4463,39.4639,9900.0
2012-08-01 12:20:00,44.74,44.74,44.68,44.7,10500.0,39.4639,39.4639,39.411,39.4286,10500.0
2012-08-01 12:25:00,44.71,44.73,44.68,44.71,8400.0,39.4375,39.4551,39.411,39.4375,8400.0
2012-08-01 12:30:00,44.72,44.75,44.71,44.74,8700.0,39.4463,39.4727,39.4375,39.4639,8700.0
2012-08-01 12:35:00,44.75,44.75,44.72,44.74,3900.0,39.4727,39.4727,39.4463,39.4639,3900.0
2012-08-01 12:40:00,44.73,44.75,44.63,44.63,29400.0,39.4551,39.4727,39.3669,39.3669,29400.0
2012-08-01 12:45:00,44.62,44.68,44.62,44.66,8400.0,39.3581,39.411,39.3581,39.3934,8400.0
2012-08-01 12:50:00,44.67,44.69,44.64,44.66,72900.0,39.4022,39.4198,39.3757,39.3934,72900.0
2012-08-01 12:55:00,44.66,44.66,44.64,44.66,5400.0,39.3934,39.3934,39.3757,39.3934,5400.0
2012-08-01 13:00:00,44.65,44.67,44.64,44.64,8400.0,39.3845,39.4022,39.3757,39.3757,8400.0
2012-08-01 13:05:00,44.67,44.68,44.64,44.64,44400.0,39.4022,39.411,39.3757,39.3757,44400.0
2012-08-01 13:10:00,44.65,44.66,44.62,44.64,13500.0,39.3845,39.3934,39.3581,39.3757,13500.0
2012-08-01 13:15:00,44.62,44.63,44.58,44.6,10800.0,39.3581,39.3669,39.3228,39.3404,10800.0
2012-08-01 13:20:00,44.61,44.66,44.59,44.65,8400.0,39.3492,39.3934,39.3316,39.3845,8400.0
2012-08-01 13:25:00,44.66,44.66,44.61,44.62,10500.0,39.3934,39.3934,39.3492,39.3581,10500.0
2012-08-01 13:30:00,44.63,44.63,44.56,44.56,14400.0,39.3669,39.3669,39.3051,39.3051,14400.0
2012-08-01 13:35:00,44.57,44.59,44.56,44.58,13800.0,39.314,39.3316,39.3051,39.3228,13800.0
2012-08-01 13:40:00,44.59,44.62,44.59,44.62,5100.0,39.3316,39.3581,39.3316,39.3581,5100.0
2012-08-01 13:45:00,44.63,44.68,44.63,44.63,18300.0,39.3669,39.411,39.3669,39.3669,18300.0
2012-08-01 13:50:00,44.6,44.63,44.58,44.61,14700.0,39.3404,39.3669,39.3228,39.3492,14700.0
2012-08-01 13:55:00,44.63,44.64,44.55,44.56,14700.0,39.3669,39.3757,39.2963,39.3051,14700.0
2012-08-01 14:00:00,44.54,44.59,44.54,44.59,14700.0,39.2875,39.3316,39.2875,39.3316,14700.0
2012-08-01 14:05:00,44.62,44.63,44.59,44.61,14400.0,39.3581,39.3669,39.3316,39.3492,14400.0
2012-08-01 14:10:00,44.61,44.63,44.41,44.51,45300.0,39.3492,39.3669,39.1728,39.261,45300.0
2012-08-01 14:15:00,44.53,44.53,44.44,44.48,15600.0,39.2787,39.2787,39.1993,39.2346,15600.0
2012-08-01 14:20:00,44.48,44.62,44.48,44.6,28200.0,39.2346,39.3581,39.2346,39.3404,28200.0
2012-08-01 14:25:00,44.56,44.58,44.47,44.51,107700.0,39.3051,39.3228,39.2258,39.261,107700.0
2012-08-01 14:30:00,44.52,44.52,44.44,44.47,23100.0,39.2699,39.2699,39.1993,39.2258,23100.0
2012-08-01 14:35:00,44.44,44.5,44.44,44.49,11400.0,39.1993,39.2522,39.1993,39.2434,11400.0
2012-08-01 14:40:00,44.49,44.49,44.34,44.41,27000.0,39.2434,39.2434,39.1111,39.1728,27000.0
2012-08-01 14:45:00,44.43,44.43,44.29,44.32,18300.0,39.1905,39.1905,39.067,39.0934,18300.0
2012-08-01 14:50:00,44.32,44.39,44.31,44.37,24000.0,39.0934,39.1552,39.0846,39.1376,24000.0
2012-08-01 14:55:00,44.37,44.44,44.37,44.44,14100.0,39.1376,39.1993,39.1376,39.1993,14100.0
2012-08-01 15:00:00,44.45,44.45,44.39,44.43,10500.0,39.2081,39.2081,39.1552,39.1905,10500.0
2012-08-01 15:05:00,44.43,44.53,44.43,44.5,18900.0,39.1905,39.2787,39.1905,39.2522,18900.0
2012-08-01 15:10:00,44.52,44.52,44.46,44.46,45600.0,39.2699,39.2699,39.2169,39.2169,45600.0
2012-08-01 15:15:00,44.47,44.5,44.46,44.49,7200.0,39.2258,39.2522,39.2169,39.2434,7200.0
2012-08-01 15:20:00,44.5,44.53,44.48,44.52,29100.0,39.2522,39.2787,39.2346,39.2699,29100.0
2012-08-01 15:25:00,44.52,44.61,44.5,44.57,36300.0,39.2699,39.3492,39.2522,39.314,36300.0
2012-08-01 15:30:00,44.57,44.59,44.55,44.59,28500.0,39.314,39.3316,39.2963,39.3316,28500.0
2012-08-01 15:35:00,44.59,44.61,44.51,44.56,75600.0,39.3316,39.3492,39.261,39.3051,75600.0
2012-08-01 15:40:00,44.56,44.63,44.54,44.56,78000.0,39.3051,39.3669,39.2875,39.3051,78000.0
2012-08-01 15:45:00,44.55,44.63,44.48,44.52,28500.0,39.2963,39.3669,39.2346,39.2699,28500.0
2012-08-01 15:50:00,44.52,44.58,44.5,44.5,31200.0,39.2699,39.3228,39.2522,39.2522,31200.0
2012-08-01 15:55:00,44.53,44.55,44.44,44.46,48000.0,39.2787,39.2963,39.1993,39.2169,48000.0
2012-08-02 09:30:00,44.34,44.37,44.22,44.35,35100.0,39.1111,39.1376,39.0052,39.1199,35100.0
2012-08-02 09:35:00,44.31,44.44,44.3,44.4,26400.0,39.0846,39.1993,39.0758,39.164,26400.0
2012-08-02 09:40:00,44.4,44.58,44.4,44.44,30900.0,39.164,39.3228,39.164,39.1993,30900.0
2012-08-02 09:45:00,44.43,44.48,44.35,44.47,27000.0,39.1905,39.2346,39.1199,39.2258,27000.0
2012-08-02 09:50:00,44.44,44.44,44.37,44.4,32100.0,39.1993,39.1993,39.1376,39.164,32100.0
2012-08-02 09:55:00,44.4,44.45,44.36,44.45,15900.0,39.164,39.2081,39.1287,39.2081,15900.0
2012-08-02 10:00:00,44.42,44.43,44.32,44.37,24000.0,39.1817,39.1905,39.0934,39.1376,24000.0
2012-08-02 10:05:00,44.35,44.56,44.35,44.45,20400.0,39.1199,39.3051,39.1199,39.2081,20400.0
2012-08-02 10:10:00,44.43,44.48,44.38,44.42,21000.0,39.1905,39.2346,39.1464,39.1817,21000.0
2012-08-02 10:15:00,44.4,44.41,44.3,44.35,11100.0,39.164,39.1728,39.0758,39.1199,11100.0
2012-08-02 10:20:00,44.34,44.36,44.3,44.32,13200.0,39.1111,39.1287,39.0758,39.0934,13200.0
2012-08-02 10:25:00,44.34,44.51,44.33,44.47,25500.0,39.1111,39.261,39.1023,39.2258,25500.0
2012-08-02 10:30:00,44.47,44.51,44.4,44.4,12600.0,39.2258,39.261,39.164,39.164,12600.0
2012-08-02 10:35:00,44.37,44.42,44.37,44.4,8100.0,39.1376,39.1817,39.1376,39.164,8100.0
2012-08-02 10:40:00,44.37,44.45,44.36,44.43,17100.0,39.1376,39.2081,39.1287,39.1905,17100.0
2012-08-02 10:45:00,44.43,44.57,44.43,44.57,20400.0,39.1905,39.314,39.1905,39.314,20400.0
2012-08-02 10:50:00,44.57,44.63,44.55,44.55,18600.0,39.314,39.3669,39.2963,39.2963,18600.0
2012-08-02 10:55:00,44.55,44.55,44.36,44.46,30600.0,39.2963,39.2963,39.1287,39.2169,30600.0
2012-08-02 11:00:00,44.44,44.5,44.36,44.42,17400.0,39.1993,39.2522,39.1287,39.1817,17400.0
2012-08-02 11:05:00,44.39,44.43,44.33,44.34,28500.0,39.1552,39.1905,39.1023,39.1111,28500.0
2012-08-02 11:10:00,44.34,44.42,44.3,44.42,22200.0,39.1111,39.1817,39.0758,39.1817,22200.0
2012-08-02 11:15:00,44.4,44.4,44.29,44.3,32700.0,39.164,39.164,39.067,39.0758,32700.0
2012-08-02 11:20:00,44.28,44.31,44.27,44.3,9300.0,39.0582,39.0846,39.0493,39.0758,9300.0
2012-08-02 11:25:00,44.28,44.33,44.24,44.31,19800.0,39.0582,39.1023,39.0229,39.0846,19800.0
2012-08-02 11:30:00,44.29,44.29,44.21,44.21,8400.0,39.067,39.067,38.9964,38.9964,8400.0
2012-08-02 11:35:00,44.26,44.26,44.14,44.16,16500.0,39.0405,39.0405,38.9347,38.9523,16500.0
2012-08-02 11:40:00,44.15,44.19,44.12,44.17,18300.0,38.9435,38.9788,38.917,38.9611,18300.0
2012-08-02 11:45:00,44.17,44.21,44.16,44.19,12600.0,38.9611,38.9964,38.9523,38.9788,12600.0
2012-08-02 11:50:00,44.19,44.21,44.1,44.15,15000.0,38.9788,38.9964,38.8994,38.9435,15000.0
2012-08-02 11:55:00,44.13,44.18,44.11,44.17,13200.0,38.9259,38.97,38.9082,38.9611,13200.0
2012-08-02 12:00:00,44.18,44.26,44.17,44.24,11100.0,38.97,39.0405,38.9611,39.0229,11100.0
2012-08-02 12:05:00,44.22,44.26,44.22,44.25,9900.0,39.0052,39.0405,39.0052,39.0317,9900.0
2012-08-02 12:10:00,44.25,44.25,44.23,44.25,4500.0,39.0317,39.0317,39.0141,39.0317,4500.0
2012-08-02 12:15:00,44.26,44.31,44.23,44.26,10200.0,39.0405,39.0846,39.0141,39.0405,10200.0
2012-08-02 12:20:00,44.28,44.29,44.26,44.28,6300.0,39.0582,39.067,39.0405,39.0582,6300.0
2012-08-02 12:25:00,44.29,44.32,44.27,44.3,12600.0,39.067,39.0934,39.0493,39.0758,12600.0
2012-08-02 12:30:00,44.29,44.29,44.16,44.17,17700.0,39.067,39.067,38.9523,38.9611,17700.0
2012-08-02 12:35:00,44.18,44.25,44.15,44.22,12300.0,38.97,39.0317,38.9435,39.0052,12300.0
2012-08-02 12:40:00,44.22,44.26,44.2,44.26,16800.0,39.0052,39.0405,38.9876,39.0405,16800.0
2012-08-02 12:45:00,44.26,44.26,44.23,44.23,15000.0,39.0405,39.0405,39.0141,39.0141,15000.0
2012-08-02 12:50:00,44.24,44.24,44.19,44.21,12000.0,39.0229,39.0229,38.9788,38.9964,12000.0
2012-08-02 12:55:00,44.19,44.33,44.19,44.29,10500.0,38.9788,39.1023,38.9788,39.067,10500.0
2012-08-02 13:00:00,44.27,44.28,44.24,44.27,5100.0,39.0493,39.0582,39.0229,39.0493,5100.0
2012-08-02 13:05:00,44.29,44.33,44.25,44.33,9300.0,39.067,39.1023,39.0317,39.1023,9300.0
2012-08-02 13:10:00,44.35,44.39,44.35,44.37,20700.0,39.1199,39.1552,39.1199,39.1376,20700.0
2012-08-02 13:15:00,44.37,44.37,44.33,44.35,12300.0,39.1376,39.1376,39.1023,39.1199,12300.0
2012-08-02 13:20:00,44.35,44.42,44.35,44.42,13800.0,39.1199,39.1817,39.1199,39.1817,13800.0
2012-08-02 13:25:00,44.42,44.42,44.4,44.41,6600.0,39.1817,39.1817,39.164,39.1728,6600.0
2012-08-02 13:30:00,44.42,44.44,44.39,44.44,11100.0,39.1817,39.1993,39.1552,39.1993,11100.0
2012-08-02 13:35:00,44.42,44.43,44.36,44.41,13200.0,39.1817,39.1905,39.1287,39.1728,13200.0
2012-08-02 13:40:00,44.46,44.47,44.4,44.4,6300.0,39.2169,39.2258,39.164,39.164,6300.0
2012-08-02 13:45:00,44.4,44.52,44.4,44.48,25800.0,39.164,39.2699,39.164,39.2346,25800.0
2012-08-02 13:50:00,44.46,44.52,44.46,44.5,12000.0,39.2169,39.2699,39.2169,39.2522,12000.0
2012-08-02 13:55:00,44.49,44.5,44.46,44.46,15000.0,39.2434,39.2522,39.2169,39.2169,15000.0
2012-08-02 14:00:00,44.44,44.47,44.41,44.46,19500.0,39.1993,39.2258,39.1728,39.2169,19500.0
2012-08-02 14:05:00,44.44,44.48,44.44,44.45,9900.0,39.1993,39.2346,39.1993,39.2081,9900.0
2012-08-02 14:10:00,44.48,44.49,44.44,44.46,9900.0,39.2346,39.2434,39.1993,39.2169,9900.0
2012-08-02 14:15:00,44.46,44.48,44.44,44.45,13800.0,39.2169,39.2346,39.1993,39.2081,13800.0
2012-08-02 14:20:00,44.45,44.45,44.4,44.44,18000.0,39.2081,39.2081,39.164,39.1993,18000.0
2012-08-02 14:25:00,44.43,44.5,44.43,44.47,11100.0,39.1905,39.2522,39.1905,39.2258,11100.0
2012-08-02 14:30:00,44.45,44.59,44.45,44.55,11400.0,39.2081,39.3316,39.2081,39.2963,11400.0
2012-08-02 14:35:00,44.53,44.64,44.53,44.62,8700.0,39.2787,39.3757,39.2787,39.3581,8700.0
2012-08-02 14:40:00,44.61,44.63,44.56,44.57,9900.0,39.3492,39.3669,39.3051,39.314,9900.0
2012-08-02 14:45:00,44.57,44.6,44.57,44.59,8100.0,39.314,39.3404,39.314,39.3316,8100.0
2012-08-02 14:50:00,44.59,44.6,44.55,44.56,16500.0,39.3316,39.3404,39.2963,39.3051,16500.0
2012-08-02 14:55:00,44.55,44.62,44.55,44.58,15900.0,39.2963,39.3581,39.2963,39.3228,15900.0
2012-08-02 15:00:00,44.6,44.7,44.6,44.7,20400.0,39.3404,39.4286,39.3404,39.4286,20400.0
2012-08-02 15:05:00,44.68,44.71,44.59,44.59,25500.0,39.411,39.4375,39.3316,39.3316,25500.0
2012-08-02 15:10:00,44.6,44.65,44.58,44.62,63300.0,39.3404,39.3845,39.3228,39.3581,63300.0
2012-08-02 15:15:00,44.6,44.65,44.57,44.65,33000.0,39.3404,39.3845,39.314,39.3845,33000.0
2012-08-02 15:20:00,44.65,44.72,44.64,44.69,39900.0,39.3845,39.4463,39.3757,39.4198,39900.0
2012-08-02 15:25:00,44.69,44.72,44.62,44.63,22200.0,39.4198,39.4463,39.3581,39.3669,22200.0
2012-08-02 15:30:00,44.63,44.69,44.62,44.68,25800.0,39.3669,39.4198,39.3581,39.411,25800.0
2012-08-02 15:35:00,44.67,44.74,44.63,44.72,39000.0,39.4022,39.4639,39.3669,39.4463,39000.0
2012-08-02 15:40:00,44.72,44.77,44.69,44.75,70500.0,39.4463,39.4904,39.4198,39.4727,70500.0
2012-08-02 15:45:00,44.74,44.81,44.73,44.8,114900.0,39.4639,39.5257,39.4551,39.5168,114900.0
2012-08-02 15:50:00,44.78,44.8,44.74,44.78,71700.0,39.4992,39.5168,39.4639,39.4992,71700.0
2012-08-02 15:55:00,44.78,44.91,44.78,44.81,99000.0,39.4992,39.6139,39.4992,39.5257,99000.0
2012-08-03 09:30:00,45.27,45.62,45.21,45.51,55200.0,39.9314,40.2401,39.8785,40.1431,55200.0
2012-08-03 09:35:00,45.55,45.55,45.16,45.18,29100.0,40.1784,40.1784,39.8344,39.852,29100.0
2012-08-03 09:40:00,45.2,45.35,45.18,45.31,15300.0,39.8697,40.002,39.852,39.9667,15300.0
2012-08-03 09:45:00,45.31,45.34,45.22,45.23,11700.0,39.9667,39.9932,39.8873,39.8961,11700.0
2012-08-03 09:50:00,45.22,45.38,45.14,45.36,21300.0,39.8873,40.0284,39.8167,40.0108,21300.0
2012-08-03 09:55:00,45.37,45.57,45.37,45.55,52500.0,40.0196,40.196,40.0196,40.1784,52500.0
2012-08-03 10:00:00,45.55,45.57,45.43,45.43,33900.0,40.1784,40.196,40.0725,40.0725,33900.0
2012-08-03 10:05:00,45.43,45.51,45.38,45.44,22500.0,40.0725,40.1431,40.0284,40.0814,22500.0
2012-08-03 10:10:00,45.41,45.48,45.34,45.38,23100.0,40.0549,40.1167,39.9932,40.0284,23100.0
2012-08-03 10:15:00,45.38,45.43,45.35,45.35,5700.0,40.0284,40.0725,40.002,40.002,5700.0
2012-08-03 10:20:00,45.35,45.37,45.32,45.35,9900.0,40.002,40.0196,39.9755,40.002,9900.0
2012-08-03 10:25:00,45.32,45.4,45.29,45.39,21000.0,39.9755,40.0461,39.9491,40.0373,21000.0
2012-08-03 10:30:00,45.39,45.4,45.3,45.33,12000.0,40.0373,40.0461,39.9579,39.9843,12000.0
2012-08-03 10:35:00,45.32,45.33,45.28,45.29,12900.0,39.9755,39.9843,39.9402,39.9491,12900.0
2012-08-03 10:40:00,45.29,45.33,45.26,45.31,13800.0,39.9491,39.9843,39.9226,39.9667,13800.0
2012-08-03 10:45:00,45.32,45.37,45.31,45.31,20100.0,39.9755,40.0196,39.9667,39.9667,20100.0
2012-08-03 10:50:00,45.3,45.36,45.29,45.31,16800.0,39.9579,40.0108,39.9491,39.9667,16800.0
2012-08-03 10:55:00,45.32,45.45,45.32,45.44,22200.0,39.9755,40.0902,39.9755,40.0814,22200.0
2012-08-03 11:00:00,45.42,45.45,45.36,45.36,4800.0,40.0637,40.0902,40.0108,40.0108,4800.0
2012-08-03 11:05:00,45.38,45.43,45.38,45.39,14100.0,40.0284,40.0725,40.0284,40.0373,14100.0
2012-08-03 11:10:00,45.38,45.51,45.37,45.51,26700.0,40.0284,40.1431,40.0196,40.1431,26700.0
2012-08-03 11:15:00,45.52,45.53,45.42,45.42,11100.0,40.1519,40.1608,40.0637,40.0637,11100.0
2012-08-03 11:20:00,45.39,45.44,45.36,45.38,22500.0,40.0373,40.0814,40.0108,40.0284,22500.0
2012-08-03 11:25:00,45.37,45.41,45.35,45.4,12900.0,40.0196,40.0549,40.002,40.0461,12900.0
2012-08-03 11:30:00,45.4,45.44,45.39,45.4,9300.0,40.0461,40.0814,40.0373,40.0461,9300.0
2012-08-03 11:35:00,45.42,45.45,45.39,45.4,8100.0,40.0637,40.0902,40.0373,40.0461,8100.0
2012-08-03 11:40:00,45.41,45.42,45.3,45.35,42300.0,40.0549,40.0637,39.9579,40.002,42300.0
2012-08-03 11:45:00,45.36,45.36,45.24,45.26,40800.0,40.0108,40.0108,39.905,39.9226,40800.0
2012-08-03 11:50:00,45.25,45.28,45.17,45.17,21000.0,39.9138,39.9402,39.8432,39.8432,21000.0
2012-08-03 11:55:00,45.17,45.21,45.14,45.17,26400.0,39.8432,39.8785,39.8167,39.8432,26400.0
2012-08-03 12:00:00,45.21,45.29,45.21,45.27,4200.0,39.8785,39.9491,39.8785,39.9314,4200.0
2012-08-03 12:05:00,45.27,45.29,45.24,45.24,10800.0,39.9314,39.9491,39.905,39.905,10800.0
2012-08-03 12:10:00,45.24,45.25,45.19,45.21,10500.0,39.905,39.9138,39.8609,39.8785,10500.0
2012-08-03 12:15:00,45.21,45.3,45.21,45.3,12000.0,39.8785,39.9579,39.8785,39.9579,12000.0
2012-08-03 12:20:00,45.29,45.29,45.25,45.28,12900.0,39.9491,39.9491,39.9138,39.9402,12900.0
2012-08-03 12:25:00,45.27,45.28,45.25,45.26,9900.0,39.9314,39.9402,39.9138,39.9226,9900.0
2012-08-03 12:30:00,45.3,45.3,45.26,45.27,2400.0,39.9579,39.9579,39.9226,39.9314,2400.0
2012-08-03 12:35:00,45.29,45.29,45.25,45.28,11400.0,39.9491,39.9491,39.9138,39.9402,11400.0
2012-08-03 12:40:00,45.28,45.32,45.26,45.26,27900.0,39.9402,39.9755,39.9226,39.9226,27900.0
2012-08-03 12:45:00,45.26,45.28,45.23,45.26,6300.0,39.9226,39.9402,39.8961,39.9226,6300.0
2012-08-03 12:50:00,45.26,45.29,45.26,45.28,4500.0,39.9226,39.9491,39.9226,39.9402,4500.0
2012-08-03 12:55:00,45.29,45.36,45.27,45.36,30000.0,39.9491,40.0108,39.9314,40.0108,30000.0
2012-08-03 13:00:00,45.33,45.36,45.31,45.36,17400.0,39.9843,40.0108,39.9667,40.0108,17400.0
2012-08-03 13:05:00,45.36,45.38,45.33,45.37,18900.0,40.0108,40.0284,39.9843,40.0196,18900.0
2012-08-03 13:10:00,45.34,45.38,45.33,45.35,23100.0,39.9932,40.0284,39.9843,40.002,23100.0
2012-08-03 13:15:00,45.35,45.38,45.34,45.38,7200.0,40.002,40.0284,39.9932,40.0284,7200.0
2012-08-03 13:20:00,45.36,45.37,45.35,45.36,10500.0,40.0108,40.0196,40.002,40.0108,10500.0
2012-08-03 13:25:00,45.37,45.38,45.34,45.34,11400.0,40.0196,40.0284,39.9932,39.9932,11400.0
2012-08-03 13:30:00,45.34,45.36,45.31,45.31,28500.0,39.9932,40.0108,39.9667,39.9667,28500.0
2012-08-03 13:35:00,45.31,45.34,45.31,45.33,10200.0,39.9667,39.9932,39.9667,39.9843,10200.0
2012-08-03 13:40:00,45.34,45.35,45.31,45.31,11700.0,39.9932,40.002,39.9667,39.9667,11700.0
2012-08-03 13:45:00,45.32,45.34,45.32,45.33,9300.0,39.9755,39.9932,39.9755,39.9843,9300.0
2012-08-03 13:50:00,45.32,45.33,45.31,45.32,16200.0,39.9755,39.9843,39.9667,39.9755,16200.0
2012-08-03 13:55:00,45.32,45.35,45.32,45.33,22800.0,39.9755,40.002,39.9755,39.9843,22800.0
2012-08-03 14:00:00,45.33,45.35,45.33,45.35,19800.0,39.9843,40.002,39.9843,40.002,19800.0
2012-08-03 14:05:00,45.33,45.35,45.32,45.32,43500.0,39.9843,40.002,39.9755,39.9755,43500.0
2012-08-03 14:10:00,45.32,45.38,45.3,45.37,73200.0,39.9755,40.0284,39.9579,40.0196,73200.0
2012-08-03 14:15:00,45.38,45.4,45.36,45.39,13800.0,40.0284,40.0461,40.0108,40.0373,13800.0
2012-08-03 14:20:00,45.37,45.39,45.35,45.37,18900.0,40.0196,40.0373,40.002,40.0196,18900.0
2012-08-03 14:25:00,45.37,45.39,45.35,45.36,23400.0,40.0196,40.0373,40.002,40.0108,23400.0
2012-08-03 14:30:00,45.35,45.36,45.3,45.3,15300.0,40.002,40.0108,39.9579,39.9579,15300.0
2012-08-03 14:35:00,45.3,45.35,45.3,45.32,17100.0,39.9579,40.002,39.9579,39.9755,17100.0
2012-08-03 14:40:00,45.3,45.35,45.29,45.34,29700.0,39.9579,40.002,39.9491,39.9932,29700.0
2012-08-03 14:45:00,45.34,45.36,45.31,45.35,115800.0,39.9932,40.0108,39.9667,40.002,115800.0
2012-08-03 14:50:00,45.37,45.41,45.37,45.4,42600.0,40.0196,40.0549,40.0196,40.0461,42600.0
2012-08-03 14:55:00,45.38,45.39,45.32,45.32,27300.0,40.0284,40.0373,39.9755,39.9755,27300.0
2012-08-03 15:00:00,45.33,45.35,45.32,45.32,23700.0,39.9843,40.002,39.9755,39.9755,23700.0
2012-08-03 15:05:00,45.32,45.33,45.32,45.32,20700.0,39.9755,39.9843,39.9755,39.9755,20700.0
2012-08-03 15:10:00,45.32,45.34,45.31,45.32,46200.0,39.9755,39.9932,39.9667,39.9755,46200.0
2012-08-03 15:15:00,45.32,45.33,45.3,45.32,21600.0,39.9755,39.9843,39.9579,39.9755,21600.0
2012-08-03 15:20:00,45.32,45.33,45.3,45.31,42900.0,39.9755,39.9843,39.9579,39.9667,42900.0
2012-08-03 15:25:00,45.31,45.35,45.3,45.34,42300.0,39.9667,40.002,39.9579,39.9932,42300.0
2012-08-03 15:30:00,45.33,45.33,45.28,45.33,34200.0,39.9843,39.9843,39.9402,39.9843,34200.0
2012-08-03 15:35:00,45.32,45.34,45.27,45.28,33000.0,39.9755,39.9932,39.9314,39.9402,33000.0
2012-08-03 15:40:00,45.29,45.4,45.29,45.4,35400.0,39.9491,40.0461,39.9491,40.0461,35400.0
2012-08-03 15:45:00,45.38,45.47,45.38,45.46,56400.0,40.0284,40.1078,40.0284,40.099,56400.0
2012-08-03 15:50:00,45.46,45.48,45.34,45.36,95100.0,40.099,40.1167,39.9932,40.0108,95100.0
2012-08-03 15:55:00,45.36,45.38,45.34,45.37,300300.0,40.0108,40.0284,39.9932,40.0196,300300.0
2012-08-06 09:30:00,45.56,45.56,45.4,45.49,33600.0,40.1872,40.1872,40.0461,40.1255,33600.0
2012-08-06 09:35:00,45.5,45.55,45.47,45.47,16800.0,40.1343,40.1784,40.1078,40.1078,16800.0
2012-08-06 09:40:00,45.45,45.48,45.45,45.45,8400.0,40.0902,40.1167,40.0902,40.0902,8400.0
2012-08-06 09:45:00,45.46,45.51,45.44,45.47,14700.0,40.099,40.1431,40.0814,40.1078,14700.0
2012-08-06 09:50:00,45.5,45.51,45.37,45.37,14100.0,40.1343,40.1431,40.0196,40.0196,14100.0
2012-08-06 09:55:00,45.39,45.39,45.19,45.19,42600.0,40.0373,40.0373,39.8609,39.8609,42600.0
2012-08-06 10:00:00,45.19,45.21,45.14,45.2,25500.0,39.8609,39.8785,39.8167,39.8697,25500.0
2012-08-06 10:05:00,45.18,45.23,45.17,45.22,17100.0,39.852,39.8961,39.8432,39.8873,17100.0
2012-08-06 10:10:00,45.22,45.23,45.16,45.16,23400.0,39.8873,39.8961,39.8344,39.8344,23400.0
2012-08-06 10:15:00,45.16,45.16,45.1,45.13,8400.0,39.8344,39.8344,39.7815,39.8079,8400.0
2012-08-06 10:20:00,45.13,45.16,45.09,45.09,10500.0,39.8079,39.8344,39.7726,39.7726,10500.0
2012-08-06 10:25:00,45.08,45.16,45.08,45.12,11700.0,39.7638,39.8344,39.7638,39.7991,11700.0
2012-08-06 10:30:00,45.16,45.17,45.13,45.13,17400.0,39.8344,39.8432,39.8079,39.8079,17400.0
2012-08-06 10:35:00,45.14,45.17,45.1,45.1,10800.0,39.8167,39.8432,39.7815,39.7815,10800.0
2012-08-06 10:40:00,45.11,45.11,45.04,45.06,14400.0,39.7903,39.7903,39.7285,39.7462,14400.0
2012-08-06 10:45:00,45.05,45.08,44.99,45.04,25200.0,39.7374,39.7638,39.6844,39.7285,25200.0
2012-08-06 10:50:00,45.09,45.13,45.07,45.13,12600.0,39.7726,39.8079,39.755,39.8079,12600.0
2012-08-06 10:55:00,45.13,45.18,45.11,45.12,12900.0,39.8079,39.852,39.7903,39.7991,12900.0
2012-08-06 11:00:00,45.11,45.15,45.09,45.15,5700.0,39.7903,39.8256,39.7726,39.8256,5700.0
2012-08-06 11:05:00,45.15,45.16,45.09,45.12,28500.0,39.8256,39.8344,39.7726,39.7991,28500.0
2012-08-06 11:10:00,45.13,45.17,45.07,45.12,70200.0,39.8079,39.8432,39.755,39.7991,70200.0
2012-08-06 11:15:00,45.12,45.14,45.09,45.11,9000.0,39.7991,39.8167,39.7726,39.7903,9000.0
2012-08-06 11:20:00,45.14,45.17,45.13,45.14,4800.0,39.8167,39.8432,39.8079,39.8167,4800.0
2012-08-06 11:25:00,45.17,45.19,45.06,45.06,10200.0,39.8432,39.8609,39.7462,39.7462,10200.0
2012-08-06 11:30:00,45.07,45.11,45.05,45.08,11700.0,39.755,39.7903,39.7374,39.7638,11700.0
2012-08-06 11:35:00,45.11,45.15,45.1,45.13,2400.0,39.7903,39.8256,39.7815,39.8079,2400.0
2012-08-06 11:40:00,45.13,45.14,45.09,45.1,5400.0,39.8079,39.8167,39.7726,39.7815,5400.0
2012-08-06 11:45:00,45.11,45.12,45.09,45.11,6900.0,39.7903,39.7991,39.7726,39.7903,6900.0
2012-08-06 11:50:00,45.11,45.11,45.08,45.09,4500.0,39.7903,39.7903,39.7638,39.7726,4500.0
2012-08-06 11:55:00,45.12,45.12,45.09,45.1,3900.0,39.7991,39.7991,39.7726,39.7815,3900.0
2012-08-06 12:00:00,45.1,45.12,45.1,45.12,5400.0,39.7815,39.7991,39.7815,39.7991,5400.0
2012-08-06 12:05:00,45.11,45.15,45.1,45.13,7800.0,39.7903,39.8256,39.7815,39.8079,7800.0
2012-08-06 12:10:00,45.13,45.14,45.08,45.12,31800.0,39.8079,39.8167,39.7638,39.7991,31800.0
2012-08-06 12:15:00,45.11,45.11,45.08,45.08,8100.0,39.7903,39.7903,39.7638,39.7638,8100.0
2012-08-06 12:20:00,45.13,45.13,45.13,45.13,1200.0,39.8079,39.8079,39.8079,39.8079,1200.0
2012-08-06 12:25:00,45.11,45.13,45.1,45.11,12900.0,39.7903,39.8079,39.7815,39.7903,12900.0
2012-08-06 12:30:00,45.12,45.18,45.12,45.18,8400.0,39.7991,39.852,39.7991,39.852,8400.0
2012-08-06 12:35:00,45.17,45.23,45.17,45.2,13500.0,39.8432,39.8961,39.8432,39.8697,13500.0
2012-08-06 12:40:00,45.21,45.21,45.16,45.2,17400.0,39.8785,39.8785,39.8344,39.8697,17400.0
2012-08-06 12:45:00,45.2,45.23,45.2,45.22,8400.0,39.8697,39.8961,39.8697,39.8873,8400.0
2012-08-06 12:50:00,45.22,45.23,45.2,45.23,5400.0,39.8873,39.8961,39.8697,39.8961,5400.0
2012-08-06 12:55:00,45.23,45.24,45.18,45.23,6000.0,39.8961,39.905,39.852,39.8961,6000.0
2012-08-06 13:00:00,45.22,45.24,45.15,45.15,22800.0,39.8873,39.905,39.8256,39.8256,22800.0
2012-08-06 13:05:00,45.16,45.18,45.1,45.12,17700.0,39.8344,39.852,39.7815,39.7991,17700.0
2012-08-06 13:10:00,45.13,45.14,45.09,45.12,23100.0,39.8079,39.8167,39.7726,39.7991,23100.0
2012-08-06 13:15:00,45.14,45.14,45.12,45.14,3300.0,39.8167,39.8167,39.7991,39.8167,3300.0
2012-08-06 13:20:00,45.14,45.14,45.11,45.13,17100.0,39.8167,39.8167,39.7903,39.8079,17100.0
2012-08-06 13:25:00,45.12,45.12,45.1,45.1,3900.0,39.7991,39.7991,39.7815,39.7815,3900.0
2012-08-06 13:30:00,45.11,45.14,45.11,45.12,13800.0,39.7903,39.8167,39.7903,39.7991,13800.0
2012-08-06 13:35:00,45.12,45.12,45.07,45.07,11400.0,39.7991,39.7991,39.755,39.755,11400.0
2012-08-06 13:40:00,45.08,45.09,45.08,45.09,1200.0,39.7638,39.7726,39.7638,39.7726,1200.0
2012-08-06 13:45:00,45.08,45.09,45.06,45.08,4800.0,39.7638,39.7726,39.7462,39.7638,4800.0
2012-08-06 13:50:00,45.07,45.07,45.06,45.06,6000.0,39.755,39.755,39.7462,39.7462,6000.0
2012-08-06 13:55:00,45.06,45.07,45.05,45.06,4200.0,39.7462,39.755,39.7374,39.7462,4200.0
2012-08-06 14:00:00,45.05,45.09,45.05,45.09,5700.0,39.7374,39.7726,39.7374,39.7726,5700.0
2012-08-06 14:05:00,45.08,45.12,45.08,45.12,11100.0,39.7638,39.7991,39.7638,39.7991,11100.0
2012-08-06 14:10:00,45.12,45.14,45.11,45.14,16200.0,39.7991,39.8167,39.7903,39.8167,16200.0
2012-08-06 14:15:00,45.14,45.16,45.1,45.15,20100.0,39.8167,39.8344,39.7815,39.8256,20100.0
2012-08-06 14:20:00,45.14,45.15,45.1,45.12,5400.0,39.8167,39.8256,39.7815,39.7991,5400.0
2012-08-06 14:25:00,45.11,45.14,45.11,45.12,12000.0,39.7903,39.8167,39.7903,39.7991,12000.0
2012-08-06 14:30:00,45.12,45.14,45.09,45.09,14400.0,39.7991,39.8167,39.7726,39.7726,14400.0
2012-08-06 14:35:00,45.09,45.15,45.08,45.15,10800.0,39.7726,39.8256,39.7638,39.8256,10800.0
2012-08-06 14:40:00,45.15,45.16,45.13,45.13,4500.0,39.8256,39.8344,39.8079,39.8079,4500.0
2012-08-06 14:45:00,45.14,45.17,45.12,45.15,54600.0,39.8167,39.8432,39.7991,39.8256,54600.0
2012-08-06 14:50:00,45.15,45.19,45.15,45.18,9600.0,39.8256,39.8609,39.8256,39.852,9600.0
2012-08-06 14:55:00,45.17,45.19,45.17,45.18,16800.0,39.8432,39.8609,39.8432,39.852,16800.0
2012-08-06 15:00:00,45.19,45.22,45.19,45.22,17700.0,39.8609,39.8873,39.8609,39.8873,17700.0
2012-08-06 15:05:00,45.21,45.25,45.21,45.24,21300.0,39.8785,39.9138,39.8785,39.905,21300.0
2012-08-06 15:10:00,45.25,45.28,45.23,45.28,25200.0,39.9138,39.9402,39.8961,39.9402,25200.0
2012-08-06 15:15:00,45.27,45.29,45.25,45.28,34500.0,39.9314,39.9491,39.9138,39.9402,34500.0
2012-08-06 15:20:00,45.27,45.31,45.27,45.31,16200.0,39.9314,39.9667,39.9314,39.9667,16200.0
2012-08-06 15:25:00,45.31,45.32,45.28,45.32,22800.0,39.9667,39.9755,39.9402,39.9755,22800.0
2012-08-06 15:30:00,45.32,45.33,45.26,45.27,45600.0,39.9755,39.9843,39.9226,39.9314,45600.0
2012-08-06 15:35:00,45.27,45.29,45.22,45.23,56400.0,39.9314,39.9491,39.8873,39.8961,56400.0
2012-08-06 15:40:00,45.23,45.27,45.21,45.25,70500.0,39.8961,39.9314,39.8785,39.9138,70500.0
2012-08-06 15:45:00,45.24,45.36,45.21,45.23,65100.0,39.905,40.0108,39.8785,39.8961,65100.0
2012-08-06 15:50:00,45.21,45.24,45.18,45.22,54600.0,39.8785,39.905,39.852,39.8873,54600.0
2012-08-06 15:55:00,45.22,45.22,45.11,45.14,93900.0,39.8873,39.8873,39.7903,39.8167,93900.0
2012-08-07 09:30:00,45.64,45.91,45.61,45.91,137700.0,40.2578,40.4959,40.2313,40.4959,137700.0
2012-08-07 09:35:00,45.91,45.94,45.75,45.8,106200.0,40.4959,40.5224,40.3548,40.3989,106200.0
2012-08-07 09:40:00,45.78,45.94,45.75,45.93,42600.0,40.3813,40.5224,40.3548,40.5136,42600.0
2012-08-07 09:45:00,45.93,45.93,45.71,45.73,42900.0,40.5136,40.5136,40.3195,40.3372,42900.0
2012-08-07 09:50:00,45.77,45.88,45.77,45.87,60300.0,40.3725,40.4695,40.3725,40.4607,60300.0
2012-08-07 09:55:00,45.88,45.96,45.88,45.9,72000.0,40.4695,40.54,40.4695,40.4871,72000.0
2012-08-07 10:00:00,45.91,45.94,45.79,45.79,59100.0,40.4959,40.5224,40.3901,40.3901,59100.0
2012-08-07 10:05:00,45.82,45.82,45.65,45.7,58200.0,40.4166,40.4166,40.2666,40.3107,58200.0
2012-08-07 10:10:00,45.7,45.83,45.7,45.83,60900.0,40.3107,40.4254,40.3107,40.4254,60900.0
2012-08-07 10:15:00,45.83,45.9,45.79,45.83,87600.0,40.4254,40.4871,40.3901,40.4254,87600.0
2012-08-07 10:20:00,45.84,45.99,45.84,45.95,81600.0,40.4342,40.5665,40.4342,40.5312,81600.0
2012-08-07 10:25:00,45.97,46.17,45.95,46.16,92100.0,40.5489,40.7253,40.5312,40.7165,92100.0
2012-08-07 10:30:00,46.16,46.17,45.97,46.0,145200.0,40.7165,40.7253,40.5489,40.5753,145200.0
2012-08-07 10:35:00,46.0,46.02,45.98,46.0,67200.0,40.5753,40.593,40.5577,40.5753,67200.0
2012-08-07 10:40:00,46.01,46.04,45.94,45.96,48900.0,40.5842,40.6106,40.5224,40.54,48900.0
2012-08-07 10:45:00,45.96,45.97,45.92,45.94,41100.0,40.54,40.5489,40.5048,40.5224,41100.0
2012-08-07 10:50:00,45.93,45.93,45.88,45.88,38100.0,40.5136,40.5136,40.4695,40.4695,38100.0
2012-08-07 10:55:00,45.89,45.92,45.87,45.89,23400.0,40.4783,40.5048,40.4607,40.4783,23400.0
2012-08-07 11:00:00,45.89,45.89,45.81,45.85,44700.0,40.4783,40.4783,40.4077,40.443,44700.0
2012-08-07 11:05:00,45.84,45.94,45.83,45.94,189900.0,40.4342,40.5224,40.4254,40.5224,189900.0
2012-08-07 11:10:00,45.96,46.08,45.96,45.99,43200.0,40.54,40.6459,40.54,40.5665,43200.0
2012-08-07 11:15:00,45.98,45.99,45.95,45.98,23700.0,40.5577,40.5665,40.5312,40.5577,23700.0
2012-08-07 11:20:00,45.98,45.99,45.95,45.96,24900.0,40.5577,40.5665,40.5312,40.54,24900.0
2012-08-07 11:25:00,45.94,45.99,45.89,45.95,44700.0,40.5224,40.5665,40.4783,40.5312,44700.0
2012-08-07 11:30:00,45.95,45.98,45.91,45.91,46200.0,40.5312,40.5577,40.4959,40.4959,46200.0
2012-08-07 11:35:00,45.89,45.93,45.84,45.89,48600.0,40.4783,40.5136,40.4342,40.4783,48600.0
2012-08-07 11:40:00,45.89,45.97,45.89,45.97,25200.0,40.4783,40.5489,40.4783,40.5489,25200.0
2012-08-07 11:45:00,45.95,45.97,45.92,45.95,41100.0,40.5312,40.5489,40.5048,40.5312,41100.0
2012-08-07 11:50:00,45.96,45.97,45.91,45.92,21900.0,40.54,40.5489,40.4959,40.5048,21900.0
2012-08-07 11:55:00,45.92,45.94,45.89,45.94,27000.0,40.5048,40.5224,40.4783,40.5224,27000.0
2012-08-07 12:00:00,45.94,45.95,45.91,45.92,32400.0,40.5224,40.5312,40.4959,40.5048,32400.0
2012-08-07 12:05:00,45.92,45.93,45.9,45.93,18600.0,40.5048,40.5136,40.4871,40.5136,18600.0
2012-08-07 12:10:00,45.92,45.92,45.85,45.87,39000.0,40.5048,40.5048,40.443,40.4607,39000.0
2012-08-07 12:15:00,45.86,45.92,45.86,45.92,20400.0,40.4518,40.5048,40.4518,40.5048,20400.0
2012-08-07 12:20:00,45.92,45.92,45.89,45.9,14100.0,40.5048,40.5048,40.4783,40.4871,14100.0
2012-08-07 12:25:00,45.92,45.95,45.76,45.92,160500.0,40.5048,40.5312,40.3636,40.5048,160500.0
2012-08-07 12:30:00,45.93,45.96,45.88,45.94,29100.0,40.5136,40.54,40.4695,40.5224,29100.0
2012-08-07 12:35:00,45.93,45.96,45.91,45.92,24600.0,40.5136,40.54,40.4959,40.5048,24600.0
2012-08-07 12:40:00,45.93,45.99,45.91,45.99,20700.0,40.5136,40.5665,40.4959,40.5665,20700.0
2012-08-07 12:45:00,45.99,46.05,45.99,46.02,24000.0,40.5665,40.6194,40.5665,40.593,24000.0
2012-08-07 12:50:00,46.03,46.05,46.0,46.04,25200.0,40.6018,40.6194,40.5753,40.6106,25200.0
2012-08-07 12:55:00,46.04,46.1,46.03,46.05,30300.0,40.6106,40.6635,40.6018,40.6194,30300.0
2012-08-07 13:00:00,46.04,46.08,46.03,46.07,21000.0,40.6106,40.6459,40.6018,40.6371,21000.0
2012-08-07 13:05:00,46.08,46.13,46.07,46.11,19200.0,40.6459,40.69,40.6371,40.6724,19200.0
2012-08-07 13:10:00,46.12,46.13,46.05,46.05,21900.0,40.6812,40.69,40.6194,40.6194,21900.0
2012-08-07 13:15:00,46.04,46.06,46.03,46.05,38700.0,40.6106,40.6283,40.6018,40.6194,38700.0
2012-08-07 13:20:00,46.07,46.12,46.07,46.12,21600.0,40.6371,40.6812,40.6371,40.6812,21600.0
2012-08-07 13:25:00,46.11,46.13,46.07,46.12,23100.0,40.6724,40.69,40.6371,40.6812,23100.0
2012-08-07 13:30:00,46.11,46.13,46.1,46.13,24000.0,40.6724,40.69,40.6635,40.69,24000.0
2012-08-07 13:35:00,46.11,46.13,46.07,46.12,18000.0,40.6724,40.69,40.6371,40.6812,18000.0
2012-08-07 13:40:00,46.12,46.12,46.07,46.07,11400.0,40.6812,40.6812,40.6371,40.6371,11400.0
2012-08-07 13:45:00,46.07,46.13,46.07,46.1,16800.0,40.6371,40.69,40.6371,40.6635,16800.0
2012-08-07 13:50:00,46.08,46.09,46.05,46.08,19500.0,40.6459,40.6547,40.6194,40.6459,19500.0
2012-08-07 13:55:00,46.07,46.13,46.07,46.13,27900.0,40.6371,40.69,40.6371,40.69,27900.0
2012-08-07 14:00:00,46.13,46.17,46.1,46.1,33600.0,40.69,40.7253,40.6635,40.6635,33600.0
2012-08-07 14:05:00,46.11,46.17,46.1,46.17,72300.0,40.6724,40.7253,40.6635,40.7253,72300.0
2012-08-07 14:10:00,46.16,46.19,46.16,46.17,53700.0,40.7165,40.7429,40.7165,40.7253,53700.0
2012-08-07 14:15:00,46.18,46.19,46.16,46.17,62100.0,40.7341,40.7429,40.7165,40.7253,62100.0
2012-08-07 14:20:00,46.17,46.22,46.16,46.19,45900.0,40.7253,40.7694,40.7165,40.7429,45900.0
2012-08-07 14:25:00,46.19,46.22,46.16,46.21,44700.0,40.7429,40.7694,40.7165,40.7606,44700.0
2012-08-07 14:30:00,46.22,46.26,46.2,46.23,66600.0,40.7694,40.8047,40.7517,40.7782,66600.0
2012-08-07 14:35:00,46.24,46.25,46.23,46.23,32700.0,40.787,40.7958,40.7782,40.7782,32700.0
2012-08-07 14:40:00,46.23,46.27,46.2,46.25,46200.0,40.7782,40.8135,40.7517,40.7958,46200.0
2012-08-07 14:45:00,46.23,46.26,46.23,46.25,60000.0,40.7782,40.8047,40.7782,40.7958,60000.0
2012-08-07 14:50:00,46.25,46.26,46.19,46.19,29700.0,40.7958,40.8047,40.7429,40.7429,29700.0
2012-08-07 14:55:00,46.19,46.21,46.16,46.18,32100.0,40.7429,40.7606,40.7165,40.7341,32100.0
2012-08-07 15:00:00,46.18,46.19,46.16,46.18,43500.0,40.7341,40.7429,40.7165,40.7341,43500.0
2012-08-07 15:05:00,46.17,46.2,46.16,46.17,74700.0,40.7253,40.7517,40.7165,40.7253,74700.0
2012-08-07 15:10:00,46.17,46.22,46.16,46.21,83700.0,40.7253,40.7694,40.7165,40.7606,83700.0
2012-08-07 15:15:00,46.19,46.21,46.16,46.18,38400.0,40.7429,40.7606,40.7165,40.7341,38400.0
2012-08-07 15:20:00,46.18,46.21,46.17,46.2,48600.0,40.7341,40.7606,40.7253,40.7517,48600.0
2012-08-07 15:25:00,46.2,46.27,46.16,46.25,72300.0,40.7517,40.8135,40.7165,40.7958,72300.0
2012-08-07 15:30:00,46.26,46.3,46.23,46.29,117300.0,40.8047,40.84,40.7782,40.8311,117300.0
2012-08-07 15:35:00,46.29,46.31,46.23,46.25,72900.0,40.8311,40.8488,40.7782,40.7958,72900.0
2012-08-07 15:40:00,46.26,46.3,46.23,46.28,75600.0,40.8047,40.84,40.7782,40.8223,75600.0
2012-08-07 15:45:00,46.29,46.31,46.25,46.26,97800.0,40.8311,40.8488,40.7958,40.8047,97800.0
2012-08-07 15:50:00,46.25,46.29,46.2,46.2,89100.0,40.7958,40.8311,40.7517,40.7517,89100.0
2012-08-07 15:55:00,46.22,46.32,46.18,46.26,372600.0,40.7694,40.8576,40.7341,40.8047,372600.0
2012-08-08 09:30:00,46.1,46.17,46.0,46.17,39300.0,40.6635,40.7253,40.5753,40.7253,39300.0
2012-08-08 09:35:00,46.16,46.24,46.11,46.23,37200.0,40.7165,40.787,40.6724,40.7782,37200.0
2012-08-08 09:40:00,46.23,46.47,46.23,46.42,57000.0,40.7782,40.9899,40.7782,40.9458,57000.0
2012-08-08 09:45:00,46.43,46.56,46.38,46.54,56700.0,40.9546,41.0693,40.9105,41.0516,56700.0
2012-08-08 09:50:00,46.53,46.55,46.45,46.54,45600.0,41.0428,41.0605,40.9723,41.0516,45600.0
2012-08-08 09:55:00,46.54,46.57,46.45,46.57,60600.0,41.0516,41.0781,40.9723,41.0781,60600.0
2012-08-08 10:00:00,46.56,46.57,46.41,46.45,34200.0,41.0693,41.0781,40.937,40.9723,34200.0
2012-08-08 10:05:00,46.45,46.45,46.36,46.39,21000.0,40.9723,40.9723,40.8929,40.9193,21000.0
2012-08-08 10:10:00,46.39,46.39,46.35,46.37,42000.0,40.9193,40.9193,40.8841,40.9017,42000.0
2012-08-08 10:15:00,46.39,46.41,46.35,46.39,24600.0,40.9193,40.937,40.8841,40.9193,24600.0
2012-08-08 10:20:00,46.39,46.45,46.39,46.4,21000.0,40.9193,40.9723,40.9193,40.9282,21000.0
2012-08-08 10:25:00,46.4,46.4,46.34,46.37,48000.0,40.9282,40.9282,40.8752,40.9017,48000.0
2012-08-08 10:30:00,46.38,46.44,46.37,46.41,32700.0,40.9105,40.9634,40.9017,40.937,32700.0
2012-08-08 10:35:00,46.43,46.46,46.41,46.46,31200.0,40.9546,40.9811,40.937,40.9811,31200.0
2012-08-08 10:40:00,46.46,46.49,46.44,46.47,28800.0,40.9811,41.0075,40.9634,40.9899,28800.0
2012-08-08 10:45:00,46.48,46.53,46.46,46.51,22500.0,40.9987,41.0428,40.9811,41.0252,22500.0
2012-08-08 10:50:00,46.51,46.51,46.45,46.48,22500.0,41.0252,41.0252,40.9723,40.9987,22500.0
2012-08-08 10:55:00,46.48,46.5,46.45,46.5,34800.0,40.9987,41.0164,40.9723,41.0164,34800.0
2012-08-08 11:00:00,46.51,46.55,46.5,46.54,24600.0,41.0252,41.0605,41.0164,41.0516,24600.0
2012-08-08 11:05:00,46.54,46.54,46.5,46.54,16800.0,41.0516,41.0516,41.0164,41.0516,16800.0
2012-08-08 11:10:00,46.53,46.64,46.53,46.64,30000.0,41.0428,41.1399,41.0428,41.1399,30000.0
2012-08-08 11:15:00,46.64,46.74,46.62,46.74,86700.0,41.1399,41.2281,41.1222,41.2281,86700.0
2012-08-08 11:20:00,46.75,46.92,46.73,46.87,118800.0,41.2369,41.3868,41.2192,41.3427,118800.0
2012-08-08 11:25:00,46.89,46.91,46.83,46.88,158400.0,41.3604,41.378,41.3075,41.3516,158400.0
2012-08-08 11:30:00,46.88,46.88,46.81,46.83,51300.0,41.3516,41.3516,41.2898,41.3075,51300.0
2012-08-08 11:35:00,46.84,46.84,46.8,46.8,47100.0,41.3163,41.3163,41.281,41.281,47100.0
2012-08-08 11:40:00,46.81,46.85,46.78,46.84,68100.0,41.2898,41.3251,41.2633,41.3163,68100.0
2012-08-08 11:45:00,46.85,46.9,46.84,46.88,42600.0,41.3251,41.3692,41.3163,41.3516,42600.0
2012-08-08 11:50:00,46.88,46.9,46.88,46.89,24300.0,41.3516,41.3692,41.3516,41.3604,24300.0
2012-08-08 11:55:00,46.9,46.9,46.84,46.84,31200.0,41.3692,41.3692,41.3163,41.3163,31200.0
2012-08-08 12:00:00,46.84,46.87,46.76,46.77,45300.0,41.3163,41.3427,41.2457,41.2545,45300.0
2012-08-08 12:05:00,46.77,46.81,46.76,46.77,15000.0,41.2545,41.2898,41.2457,41.2545,15000.0
2012-08-08 12:10:00,46.78,46.81,46.76,46.81,17400.0,41.2633,41.2898,41.2457,41.2898,17400.0
2012-08-08 12:15:00,46.82,46.88,46.81,46.88,28800.0,41.2986,41.3516,41.2898,41.3516,28800.0
2012-08-08 12:20:00,46.89,46.93,46.87,46.91,38400.0,41.3604,41.3957,41.3427,41.378,38400.0
2012-08-08 12:25:00,46.91,46.91,46.81,46.81,20400.0,41.378,41.378,41.2898,41.2898,20400.0
2012-08-08 12:30:00,46.82,46.93,46.82,46.91,27900.0,41.2986,41.3957,41.2986,41.378,27900.0
2012-08-08 12:35:00,46.89,46.92,46.88,46.9,28500.0,41.3604,41.3868,41.3516,41.3692,28500.0
2012-08-08 12:40:00,46.9,46.91,46.84,46.84,21300.0,41.3692,41.378,41.3163,41.3163,21300.0
2012-08-08 12:45:00,46.84,46.88,46.84,46.87,18000.0,41.3163,41.3516,41.3163,41.3427,18000.0
2012-08-08 12:50:00,46.87,46.87,46.85,46.86,15600.0,41.3427,41.3427,41.3251,41.3339,15600.0
2012-08-08 12:55:00,46.87,46.9,46.87,46.89,37800.0,41.3427,41.3692,41.3427,41.3604,37800.0
2012-08-08 13:00:00,46.89,46.89,46.84,46.84,82800.0,41.3604,41.3604,41.3163,41.3163,82800.0
2012-08-08 13:05:00,46.84,46.84,46.77,46.77,51600.0,41.3163,41.3163,41.2545,41.2545,51600.0
2012-08-08 13:10:00,46.77,46.8,46.77,46.79,51300.0,41.2545,41.281,41.2545,41.2722,51300.0
2012-08-08 13:15:00,46.79,46.81,46.79,46.8,20100.0,41.2722,41.2898,41.2722,41.281,20100.0
2012-08-08 13:20:00,46.81,46.81,46.79,46.81,29100.0,41.2898,41.2898,41.2722,41.2898,29100.0
2012-08-08 13:25:00,46.8,46.8,46.77,46.79,59700.0,41.281,41.281,41.2545,41.2722,59700.0
2012-08-08 13:30:00,46.78,46.8,46.76,46.77,103500.0,41.2633,41.281,41.2457,41.2545,103500.0
2012-08-08 13:35:00,46.78,46.79,46.76,46.76,17700.0,41.2633,41.2722,41.2457,41.2457,17700.0
2012-08-08 13:40:00,46.77,46.77,46.73,46.74,17400.0,41.2545,41.2545,41.2192,41.2281,17400.0
2012-08-08 13:45:00,46.74,46.77,46.74,46.75,12900.0,41.2281,41.2545,41.2281,41.2369,12900.0
2012-08-08 13:50:00,46.77,46.83,46.76,46.8,23100.0,41.2545,41.3075,41.2457,41.281,23100.0
2012-08-08 13:55:00,46.79,46.79,46.77,46.77,13200.0,41.2722,41.2722,41.2545,41.2545,13200.0
2012-08-08 14:00:00,46.78,46.8,46.75,46.78,25500.0,41.2633,41.281,41.2369,41.2633,25500.0
2012-08-08 14:05:00,46.79,46.83,46.79,46.83,33900.0,41.2722,41.3075,41.2722,41.3075,33900.0
2012-08-08 14:10:00,46.82,46.83,46.81,46.83,45300.0,41.2986,41.3075,41.2898,41.3075,45300.0
2012-08-08 14:15:00,46.82,46.87,46.82,46.87,44100.0,41.2986,41.3427,41.2986,41.3427,44100.0
2012-08-08 14:20:00,46.88,46.89,46.86,46.89,33000.0,41.3516,41.3604,41.3339,41.3604,33000.0
2012-08-08 14:25:00,46.89,46.92,46.89,46.91,33000.0,41.3604,41.3868,41.3604,41.378,33000.0
2012-08-08 14:30:00,46.91,46.91,46.88,46.89,29700.0,41.378,41.378,41.3516,41.3604,29700.0
2012-08-08 14:35:00,46.89,46.89,46.85,46.87,27300.0,41.3604,41.3604,41.3251,41.3427,27300.0
2012-08-08 14:40:00,46.87,46.89,46.82,46.83,32400.0,41.3427,41.3604,41.2986,41.3075,32400.0
2012-08-08 14:45:00,46.83,46.84,46.8,46.81,32100.0,41.3075,41.3163,41.281,41.2898,32100.0
2012-08-08 14:50:00,46.82,46.83,46.81,46.82,25200.0,41.2986,41.3075,41.2898,41.2986,25200.0
2012-08-08 14:55:00,46.81,46.84,46.77,46.82,46200.0,41.2898,41.3163,41.2545,41.2986,46200.0
2012-08-08 15:00:00,46.83,46.83,46.79,46.79,41100.0,41.3075,41.3075,41.2722,41.2722,41100.0
2012-08-08 15:05:00,46.79,46.89,46.79,46.88,36300.0,41.2722,41.3604,41.2722,41.3516,36300.0
2012-08-08 15:10:00,46.87,46.96,46.85,46.96,75300.0,41.3427,41.4221,41.3251,41.4221,75300.0
2012-08-08 15:15:00,46.97,47.02,46.95,47.0,87300.0,41.4309,41.475,41.4133,41.4574,87300.0
2012-08-08 15:20:00,47.0,47.0,46.94,46.94,50400.0,41.4574,41.4574,41.4045,41.4045,50400.0
2012-08-08 15:25:00,46.94,47.01,46.93,46.95,32100.0,41.4045,41.4662,41.3957,41.4133,32100.0
2012-08-08 15:30:00,46.95,47.03,46.94,47.03,61500.0,41.4133,41.4839,41.4045,41.4839,61500.0
2012-08-08 15:35:00,47.03,47.04,46.99,47.0,72600.0,41.4839,41.4927,41.4486,41.4574,72600.0
2012-08-08 15:40:00,46.99,47.05,46.98,47.0,124200.0,41.4486,41.5015,41.4398,41.4574,124200.0
2012-08-08 15:45:00,47.01,47.06,46.99,47.02,95700.0,41.4662,41.5103,41.4486,41.475,95700.0
2012-08-08 15:50:00,47.02,47.04,46.97,47.0,254700.0,41.475,41.4927,41.4309,41.4574,254700.0
2012-08-08 15:55:00,47.0,47.0,46.94,46.94,223500.0,41.4574,41.4574,41.4045,41.4045,223500.0
2012-08-09 09:30:00,46.99,46.99,46.72,46.86,65400.0,41.4486,41.4486,41.2104,41.3339,65400.0
2012-08-09 09:35:00,46.89,47.04,46.79,47.0,52800.0,41.3604,41.4927,41.2722,41.4574,52800.0
2012-08-09 09:40:00,46.99,47.2,46.98,47.1,105000.0,41.4486,41.6338,41.4398,41.5456,105000.0
2012-08-09 09:45:00,47.09,47.24,47.09,47.21,64800.0,41.5368,41.6691,41.5368,41.6426,64800.0
2012-08-09 09:50:00,47.21,47.21,47.09,47.15,65700.0,41.6426,41.6426,41.5368,41.5897,65700.0
2012-08-09 09:55:00,47.14,47.25,47.13,47.21,46200.0,41.5809,41.6779,41.5721,41.6426,46200.0
2012-08-09 10:00:00,47.2,47.3,47.2,47.28,61500.0,41.6338,41.722,41.6338,41.7044,61500.0
2012-08-09 10:05:00,47.28,47.29,47.24,47.27,39300.0,41.7044,41.7132,41.6691,41.6956,39300.0
2012-08-09 10:10:00,47.25,47.35,47.23,47.34,48300.0,41.6779,41.7661,41.6603,41.7573,48300.0
2012-08-09 10:15:00,47.33,47.38,47.31,47.35,35700.0,41.7485,41.7926,41.7308,41.7661,35700.0
2012-08-09 10:20:00,47.38,47.43,47.33,47.4,72600.0,41.7926,41.8367,41.7485,41.8102,72600.0
2012-08-09 10:25:00,47.39,47.39,47.24,47.26,82800.0,41.8014,41.8014,41.6691,41.6867,82800.0
2012-08-09 10:30:00,47.26,47.26,47.21,47.26,30600.0,41.6867,41.6867,41.6426,41.6867,30600.0
2012-08-09 10:35:00,47.26,47.28,47.24,47.26,56700.0,41.6867,41.7044,41.6691,41.6867,56700.0
2012-08-09 10:40:00,47.24,47.26,47.22,47.24,11700.0,41.6691,41.6867,41.6515,41.6691,11700.0
2012-08-09 10:45:00,47.25,47.25,47.22,47.24,32400.0,41.6779,41.6779,41.6515,41.6691,32400.0
2012-08-09 10:50:00,47.22,47.23,47.16,47.16,42600.0,41.6515,41.6603,41.5985,41.5985,42600.0
2012-08-09 10:55:00,47.17,47.19,47.15,47.16,50700.0,41.6074,41.625,41.5897,41.5985,50700.0
2012-08-09 11:00:00,47.15,47.19,47.15,47.17,19800.0,41.5897,41.625,41.5897,41.6074,19800.0
2012-08-09 11:05:00,47.15,47.17,47.15,47.15,18000.0,41.5897,41.6074,41.5897,41.5897,18000.0
2012-08-09 11:10:00,47.15,47.17,47.14,47.14,16800.0,41.5897,41.6074,41.5809,41.5809,16800.0
2012-08-09 11:15:00,47.15,47.17,47.14,47.17,19800.0,41.5897,41.6074,41.5809,41.6074,19800.0
2012-08-09 11:20:00,47.16,47.17,47.14,47.15,16500.0,41.5985,41.6074,41.5809,41.5897,16500.0
2012-08-09 11:25:00,47.13,47.15,47.11,47.14,23100.0,41.5721,41.5897,41.5544,41.5809,23100.0
2012-08-09 11:30:00,47.14,47.16,47.14,47.15,24000.0,41.5809,41.5985,41.5809,41.5897,24000.0
2012-08-09 11:35:00,47.15,47.15,47.11,47.13,23700.0,41.5897,41.5897,41.5544,41.5721,23700.0
2012-08-09 11:40:00,47.13,47.13,47.03,47.05,41400.0,41.5721,41.5721,41.4839,41.5015,41400.0
2012-08-09 11:45:00,47.06,47.09,47.02,47.03,44700.0,41.5103,41.5368,41.475,41.4839,44700.0
2012-08-09 11:50:00,47.04,47.06,46.97,46.98,24300.0,41.4927,41.5103,41.4309,41.4398,24300.0
2012-08-09 11:55:00,46.99,47.01,46.98,46.99,63000.0,41.4486,41.4662,41.4398,41.4486,63000.0
2012-08-09 12:00:00,46.98,47.03,46.94,46.97,35100.0,41.4398,41.4839,41.4045,41.4309,35100.0
2012-08-09 12:05:00,46.99,46.99,46.97,46.98,40200.0,41.4486,41.4486,41.4309,41.4398,40200.0
2012-08-09 12:10:00,46.98,47.0,46.96,46.98,65400.0,41.4398,41.4574,41.4221,41.4398,65400.0
2012-08-09 12:15:00,46.98,46.99,46.94,46.94,42600.0,41.4398,41.4486,41.4045,41.4045,42600.0
2012-08-09 12:20:00,46.96,46.97,46.92,46.93,42000.0,41.4221,41.4309,41.3868,41.3957,42000.0
2012-08-09 12:25:00,46.93,46.95,46.86,46.87,56100.0,41.3957,41.4133,41.3339,41.3427,56100.0
2012-08-09 12:30:00,46.88,47.0,46.84,46.98,169800.0,41.3516,41.4574,41.3163,41.4398,169800.0
2012-08-09 12:35:00,46.99,46.99,46.85,46.85,51300.0,41.4486,41.4486,41.3251,41.3251,51300.0
2012-08-09 12:40:00,46.86,47.04,46.85,46.95,320400.0,41.3339,41.4927,41.3251,41.4133,320400.0
2012-08-09 12:45:00,46.93,46.98,46.88,46.88,107100.0,41.3957,41.4398,41.3516,41.3516,107100.0
2012-08-09 12:50:00,46.88,47.0,46.81,47.0,134100.0,41.3516,41.4574,41.2898,41.4574,134100.0
2012-08-09 12:55:00,46.99,47.0,46.97,47.0,51300.0,41.4486,41.4574,41.4309,41.4574,51300.0
2012-08-09 13:00:00,47.0,47.0,46.84,46.95,172800.0,41.4574,41.4574,41.3163,41.4133,172800.0
2012-08-09 13:05:00,46.95,47.11,46.94,47.11,88200.0,41.4133,41.5544,41.4045,41.5544,88200.0
2012-08-09 13:10:00,47.1,47.11,47.06,47.11,21000.0,41.5456,41.5544,41.5103,41.5544,21000.0
2012-08-09 13:15:00,47.11,47.23,47.1,47.15,110100.0,41.5544,41.6603,41.5456,41.5897,110100.0
2012-08-09 13:20:00,47.14,47.17,47.13,47.15,8700.0,41.5809,41.6074,41.5721,41.5897,8700.0
2012-08-09 13:25:00,47.15,47.17,47.11,47.13,16800.0,41.5897,41.6074,41.5544,41.5721,16800.0
2012-08-09 13:30:00,47.12,47.13,47.08,47.1,16800.0,41.5633,41.5721,41.528,41.5456,16800.0
2012-08-09 13:35:00,47.09,47.14,47.09,47.12,12000.0,41.5368,41.5809,41.5368,41.5633,12000.0
2012-08-09 13:40:00,47.14,47.15,47.1,47.13,11400.0,41.5809,41.5897,41.5456,41.5721,11400.0
2012-08-09 13:45:00,47.12,47.14,47.11,47.13,8400.0,41.5633,41.5809,41.5544,41.5721,8400.0
2012-08-09 13:50:00,47.12,47.14,47.11,47.13,12900.0,41.5633,41.5809,41.5544,41.5721,12900.0
2012-08-09 13:55:00,47.13,47.14,47.11,47.12,15600.0,41.5721,41.5809,41.5544,41.5633,15600.0
2012-08-09 14:00:00,47.12,47.14,47.09,47.13,55200.0,41.5633,41.5809,41.5368,41.5721,55200.0
2012-08-09 14:05:00,47.13,47.13,47.09,47.09,12300.0,41.5721,41.5721,41.5368,41.5368,12300.0
2012-08-09 14:10:00,47.09,47.1,47.06,47.06,8700.0,41.5368,41.5456,41.5103,41.5103,8700.0
2012-08-09 14:15:00,47.06,47.06,47.04,47.05,11100.0,41.5103,41.5103,41.4927,41.5015,11100.0
2012-08-09 14:20:00,47.04,47.05,47.0,47.0,18000.0,41.4927,41.5015,41.4574,41.4574,18000.0
2012-08-09 14:25:00,47.01,47.01,46.97,47.01,42900.0,41.4662,41.4662,41.4309,41.4662,42900.0
2012-08-09 14:30:00,47.01,47.04,47.0,47.03,33000.0,41.4662,41.4927,41.4574,41.4839,33000.0
2012-08-09 14:35:00,47.02,47.03,47.0,47.03,26100.0,41.475,41.4839,41.4574,41.4839,26100.0
2012-08-09 14:40:00,47.02,47.04,47.0,47.04,54900.0,41.475,41.4927,41.4574,41.4927,54900.0
2012-08-09 14:45:00,47.04,47.05,47.0,47.01,66600.0,41.4927,41.5015,41.4574,41.4662,66600.0
2012-08-09 14:50:00,47.02,47.06,47.02,47.04,60000.0,41.475,41.5103,41.475,41.4927,60000.0
2012-08-09 14:55:00,47.05,47.08,47.04,47.07,26400.0,41.5015,41.528,41.4927,41.5191,26400.0
2012-08-09 15:00:00,47.08,47.1,47.05,47.05,49800.0,41.528,41.5456,41.5015,41.5015,49800.0
2012-08-09 15:05:00,47.04,47.04,47.02,47.02,34800.0,41.4927,41.4927,41.475,41.475,34800.0
2012-08-09 15:10:00,47.03,47.11,47.02,47.11,54600.0,41.4839,41.5544,41.475,41.5544,54600.0
2012-08-09 15:15:00,47.11,47.13,47.1,47.13,27300.0,41.5544,41.5721,41.5456,41.5721,27300.0
2012-08-09 15:20:00,47.13,47.16,47.09,47.15,25500.0,41.5721,41.5985,41.5368,41.5897,25500.0
2012-08-09 15:25:00,47.15,47.15,47.09,47.09,26100.0,41.5897,41.5897,41.5368,41.5368,26100.0
2012-08-09 15:30:00,47.1,47.11,47.04,47.05,52200.0,41.5456,41.5544,41.4927,41.5015,52200.0
2012-08-09 15:35:00,47.05,47.07,47.03,47.04,47400.0,41.5015,41.5191,41.4839,41.4927,47400.0
2012-08-09 15:40:00,47.06,47.06,47.01,47.02,50700.0,41.5103,41.5103,41.4662,41.475,50700.0
2012-08-09 15:45:00,47.02,47.02,46.96,47.01,62700.0,41.475,41.475,41.4221,41.4662,62700.0
2012-08-09 15:50:00,47.0,47.03,46.98,47.02,87600.0,41.4574,41.4839,41.4398,41.475,87600.0
2012-08-09 15:55:00,47.02,47.03,46.99,47.03,118500.0,41.475,41.4839,41.4486,41.4839,118500.0
2012-08-10 09:30:00,46.92,47.09,46.9,46.99,70500.0,41.3868,41.5368,41.3692,41.4486,70500.0
2012-08-10 09:35:00,46.97,47.04,46.95,47.02,19800.0,41.4309,41.4927,41.4133,41.475,19800.0
2012-08-10 09:40:00,47.02,47.05,46.95,46.95,37200.0,41.475,41.5015,41.4133,41.4133,37200.0
2012-08-10 09:45:00,46.93,46.94,46.86,46.88,11100.0,41.3957,41.4045,41.3339,41.3516,11100.0
2012-08-10 09:50:00,46.84,46.84,46.73,46.75,33600.0,41.3163,41.3163,41.2192,41.2369,33600.0
2012-08-10 09:55:00,46.75,46.78,46.63,46.63,30000.0,41.2369,41.2633,41.131,41.131,30000.0
2012-08-10 10:00:00,46.63,46.65,46.54,46.64,42000.0,41.131,41.1487,41.0516,41.1399,42000.0
2012-08-10 10:05:00,46.66,46.71,46.62,46.67,34500.0,41.1575,41.2016,41.1222,41.1663,34500.0
2012-08-10 10:10:00,46.69,46.76,46.68,46.76,23700.0,41.184,41.2457,41.1751,41.2457,23700.0
2012-08-10 10:15:00,46.78,46.82,46.74,46.74,13200.0,41.2633,41.2986,41.2281,41.2281,13200.0
2012-08-10 10:20:00,46.75,46.8,46.74,46.79,32700.0,41.2369,41.281,41.2281,41.2722,32700.0
2012-08-10 10:25:00,46.79,46.82,46.75,46.77,12600.0,41.2722,41.2986,41.2369,41.2545,12600.0
2012-08-10 10:30:00,46.76,46.86,46.74,46.85,17700.0,41.2457,41.3339,41.2281,41.3251,17700.0
2012-08-10 10:35:00,46.85,46.85,46.81,46.81,27900.0,41.3251,41.3251,41.2898,41.2898,27900.0
2012-08-10 10:40:00,46.84,46.84,46.79,46.83,19200.0,41.3163,41.3163,41.2722,41.3075,19200.0
2012-08-10 10:45:00,46.83,46.85,46.79,46.8,19200.0,41.3075,41.3251,41.2722,41.281,19200.0
2012-08-10 10:50:00,46.81,46.84,46.77,46.84,12300.0,41.2898,41.3163,41.2545,41.3163,12300.0
2012-08-10 10:55:00,46.84,46.87,46.83,46.85,13800.0,41.3163,41.3427,41.3075,41.3251,13800.0
2012-08-10 11:00:00,46.85,46.86,46.77,46.79,29400.0,41.3251,41.3339,41.2545,41.2722,29400.0
2012-08-10 11:05:00,46.75,46.78,46.73,46.77,34200.0,41.2369,41.2633,41.2192,41.2545,34200.0
2012-08-10 11:10:00,46.78,46.78,46.73,46.73,23100.0,41.2633,41.2633,41.2192,41.2192,23100.0
2012-08-10 11:15:00,46.76,46.84,46.76,46.81,26100.0,41.2457,41.3163,41.2457,41.2898,26100.0
2012-08-10 11:20:00,46.81,46.86,46.81,46.85,11700.0,41.2898,41.3339,41.2898,41.3251,11700.0
2012-08-10 11:25:00,46.83,46.88,46.83,46.84,11400.0,41.3075,41.3516,41.3075,41.3163,11400.0
2012-08-10 11:30:00,46.83,46.83,46.79,46.81,13500.0,41.3075,41.3075,41.2722,41.2898,13500.0
2012-08-10 11:35:00,46.8,46.81,46.75,46.77,45600.0,41.281,41.2898,41.2369,41.2545,45600.0
2012-08-10 11:40:00,46.76,46.85,46.76,46.82,13500.0,41.2457,41.3251,41.2457,41.2986,13500.0
2012-08-10 11:45:00,46.83,46.84,46.8,46.83,6300.0,41.3075,41.3163,41.281,41.3075,6300.0
2012-08-10 11:50:00,46.81,46.85,46.81,46.83,11100.0,41.2898,41.3251,41.2898,41.3075,11100.0
2012-08-10 11:55:00,46.83,46.86,46.83,46.85,9000.0,41.3075,41.3339,41.3075,41.3251,9000.0
2012-08-10 12:00:00,46.84,46.85,46.82,46.83,6300.0,41.3163,41.3251,41.2986,41.3075,6300.0
2012-08-10 12:05:00,46.82,46.84,46.79,46.8,9300.0,41.2986,41.3163,41.2722,41.281,9300.0
2012-08-10 12:10:00,46.81,46.81,46.75,46.75,11100.0,41.2898,41.2898,41.2369,41.2369,11100.0
2012-08-10 12:15:00,46.77,46.78,46.76,46.77,9600.0,41.2545,41.2633,41.2457,41.2545,9600.0
2012-08-10 12:20:00,46.77,46.77,46.73,46.74,11400.0,41.2545,41.2545,41.2192,41.2281,11400.0
2012-08-10 12:25:00,46.74,46.74,46.68,46.69,28500.0,41.2281,41.2281,41.1751,41.184,28500.0
2012-08-10 12:30:00,46.69,46.73,46.69,46.71,35100.0,41.184,41.2192,41.184,41.2016,35100.0
2012-08-10 12:35:00,46.71,46.74,46.7,46.73,24000.0,41.2016,41.2281,41.1928,41.2192,24000.0
2012-08-10 12:40:00,46.73,46.76,46.73,46.75,38700.0,41.2192,41.2457,41.2192,41.2369,38700.0
2012-08-10 12:45:00,46.75,46.76,46.73,46.76,11700.0,41.2369,41.2457,41.2192,41.2457,11700.0
2012-08-10 12:50:00,46.76,46.8,46.75,46.79,7500.0,41.2457,41.281,41.2369,41.2722,7500.0
2012-08-10 12:55:00,46.81,46.88,46.8,46.86,25800.0,41.2898,41.3516,41.281,41.3339,25800.0
2012-08-10 13:00:00,46.85,46.86,46.85,46.85,1500.0,41.3251,41.3339,41.3251,41.3251,1500.0
2012-08-10 13:05:00,46.86,46.86,46.83,46.84,20100.0,41.3339,41.3339,41.3075,41.3163,20100.0
2012-08-10 13:10:00,46.84,46.86,46.81,46.86,7500.0,41.3163,41.3339,41.2898,41.3339,7500.0
2012-08-10 13:15:00,46.86,46.86,46.84,46.86,9900.0,41.3339,41.3339,41.3163,41.3339,9900.0
2012-08-10 13:20:00,46.85,46.92,46.85,46.92,6000.0,41.3251,41.3868,41.3251,41.3868,6000.0
2012-08-10 13:25:00,46.93,46.94,46.92,46.94,3600.0,41.3957,41.4045,41.3868,41.4045,3600.0
2012-08-10 13:30:00,46.95,47.0,46.95,47.0,35100.0,41.4133,41.4574,41.4133,41.4574,35100.0
2012-08-10 13:35:00,47.0,47.05,47.0,47.03,8400.0,41.4574,41.5015,41.4574,41.4839,8400.0
2012-08-10 13:40:00,47.05,47.08,47.01,47.08,15000.0,41.5015,41.528,41.4662,41.528,15000.0
2012-08-10 13:45:00,47.08,47.08,47.05,47.06,7200.0,41.528,41.528,41.5015,41.5103,7200.0
2012-08-10 13:50:00,47.09,47.1,47.09,47.1,1800.0,41.5368,41.5456,41.5368,41.5456,1800.0
2012-08-10 13:55:00,47.1,47.12,47.07,47.09,12600.0,41.5456,41.5633,41.5191,41.5368,12600.0
2012-08-10 14:00:00,47.08,47.09,47.06,47.06,7500.0,41.528,41.5368,41.5103,41.5103,7500.0
2012-08-10 14:05:00,47.06,47.07,47.03,47.04,6600.0,41.5103,41.5191,41.4839,41.4927,6600.0
2012-08-10 14:10:00,47.05,47.06,47.02,47.02,10800.0,41.5015,41.5103,41.475,41.475,10800.0
2012-08-10 14:15:00,47.01,47.05,47.01,47.05,4500.0,41.4662,41.5015,41.4662,41.5015,4500.0
2012-08-10 14:20:00,47.02,47.05,47.02,47.04,3900.0,41.475,41.5015,41.475,41.4927,3900.0
2012-08-10 14:25:00,47.04,47.06,47.03,47.05,5400.0,41.4927,41.5103,41.4839,41.5015,5400.0
2012-08-10 14:30:00,47.07,47.07,47.05,47.06,8100.0,41.5191,41.5191,41.5015,41.5103,8100.0
2012-08-10 14:35:00,47.05,47.06,47.0,47.05,48900.0,41.5015,41.5103,41.4574,41.5015,48900.0
2012-08-10 14:40:00,47.05,47.06,47.04,47.06,3600.0,41.5015,41.5103,41.4927,41.5103,3600.0
2012-08-10 14:45:00,47.05,47.06,47.0,47.03,12600.0,41.5015,41.5103,41.4574,41.4839,12600.0
2012-08-10 14:50:00,47.03,47.07,47.03,47.07,4500.0,41.4839,41.5191,41.4839,41.5191,4500.0
2012-08-10 14:55:00,47.07,47.07,47.03,47.04,8400.0,41.5191,41.5191,41.4839,41.4927,8400.0
2012-08-10 15:00:00,47.04,47.05,47.02,47.02,8700.0,41.4927,41.5015,41.475,41.475,8700.0
2012-08-10 15:05:00,47.02,47.03,47.0,47.0,15300.0,41.475,41.4839,41.4574,41.4574,15300.0
2012-08-10 15:10:00,47.01,47.01,46.98,46.99,15600.0,41.4662,41.4662,41.4398,41.4486,15600.0
2012-08-10 15:15:00,46.99,47.01,46.97,46.99,9600.0,41.4486,41.4662,41.4309,41.4486,9600.0
2012-08-10 15:20:00,47.0,47.05,46.99,47.03,12300.0,41.4574,41.5015,41.4486,41.4839,12300.0
2012-08-10 15:25:00,47.03,47.05,47.02,47.04,10200.0,41.4839,41.5015,41.475,41.4927,10200.0
2012-08-10 15:30:00,47.04,47.05,47.02,47.02,12600.0,41.4927,41.5015,41.475,41.475,12600.0
2012-08-10 15:35:00,47.04,47.05,46.99,47.03,77400.0,41.4927,41.5015,41.4486,41.4839,77400.0
2012-08-10 15:40:00,47.03,47.1,47.03,47.1,24900.0,41.4839,41.5456,41.4839,41.5456,24900.0
2012-08-10 15:45:00,47.1,47.13,47.05,47.05,64800.0,41.5456,41.5721,41.5015,41.5015,64800.0
2012-08-10 15:50:00,47.06,47.11,47.06,47.1,32100.0,41.5103,41.5544,41.5103,41.5456,32100.0
2012-08-10 15:55:00,47.12,47.14,47.09,47.13,60900.0,41.5633,41.5809,41.5368,41.5721,60900.0
2012-08-13 09:30:00,47.0,47.16,46.85,46.85,39900.0,41.4574,41.5985,41.3251,41.3251,39900.0
2012-08-13 09:35:00,46.84,46.98,46.82,46.9,31800.0,41.3163,41.4398,41.2986,41.3692,31800.0
2012-08-13 09:40:00,46.9,46.9,46.82,46.89,27900.0,41.3692,41.3692,41.2986,41.3604,27900.0
2012-08-13 09:45:00,46.86,47.0,46.81,46.96,47100.0,41.3339,41.4574,41.2898,41.4221,47100.0
2012-08-13 09:50:00,47.0,47.13,46.96,47.13,24900.0,41.4574,41.5721,41.4221,41.5721,24900.0
2012-08-13 09:55:00,47.13,47.14,47.02,47.07,41100.0,41.5721,41.5809,41.475,41.5191,41100.0
2012-08-13 10:00:00,47.08,47.13,47.02,47.08,42600.0,41.528,41.5721,41.475,41.528,42600.0
2012-08-13 10:05:00,47.13,47.13,47.01,47.07,21300.0,41.5721,41.5721,41.4662,41.5191,21300.0
2012-08-13 10:10:00,47.04,47.07,46.97,47.0,24300.0,41.4927,41.5191,41.4309,41.4574,24300.0
2012-08-13 10:15:00,47.03,47.04,46.99,47.01,16200.0,41.4839,41.4927,41.4486,41.4662,16200.0
2012-08-13 10:20:00,47.03,47.03,46.95,46.95,19200.0,41.4839,41.4839,41.4133,41.4133,19200.0
2012-08-13 10:25:00,46.95,46.99,46.92,46.95,18900.0,41.4133,41.4486,41.3868,41.4133,18900.0
2012-08-13 10:30:00,46.94,46.94,46.88,46.91,18600.0,41.4045,41.4045,41.3516,41.378,18600.0
2012-08-13 10:35:00,46.92,46.94,46.91,46.94,8100.0,41.3868,41.4045,41.378,41.4045,8100.0
2012-08-13 10:40:00,46.92,47.02,46.92,47.02,10500.0,41.3868,41.475,41.3868,41.475,10500.0
2012-08-13 10:45:00,47.02,47.02,46.93,46.95,73200.0,41.475,41.475,41.3957,41.4133,73200.0
2012-08-13 10:50:00,46.94,46.97,46.88,46.89,104100.0,41.4045,41.4309,41.3516,41.3604,104100.0
2012-08-13 10:55:00,46.89,46.92,46.86,46.89,23400.0,41.3604,41.3868,41.3339,41.3604,23400.0
2012-08-13 11:00:00,46.89,46.89,46.76,46.77,22800.0,41.3604,41.3604,41.2457,41.2545,22800.0
2012-08-13 11:05:00,46.77,46.77,46.7,46.73,19800.0,41.2545,41.2545,41.1928,41.2192,19800.0
2012-08-13 11:10:00,46.71,46.78,46.71,46.78,27300.0,41.2016,41.2633,41.2016,41.2633,27300.0
2012-08-13 11:15:00,46.77,46.77,46.69,46.69,21300.0,41.2545,41.2545,41.184,41.184,21300.0
2012-08-13 11:20:00,46.71,46.8,46.69,46.79,29100.0,41.2016,41.281,41.184,41.2722,29100.0
2012-08-13 11:25:00,46.79,46.82,46.77,46.77,45300.0,41.2722,41.2986,41.2545,41.2545,45300.0
2012-08-13 11:30:00,46.78,46.78,46.76,46.76,10800.0,41.2633,41.2633,41.2457,41.2457,10800.0
2012-08-13 11:35:00,46.77,46.82,46.76,46.81,9000.0,41.2545,41.2986,41.2457,41.2898,9000.0
2012-08-13 11:40:00,46.82,46.82,46.79,46.8,6000.0,41.2986,41.2986,41.2722,41.281,6000.0
2012-08-13 11:45:00,46.8,46.81,46.79,46.79,5400.0,41.281,41.2898,41.2722,41.2722,5400.0
2012-08-13 11:50:00,46.79,46.8,46.77,46.78,6900.0,41.2722,41.281,41.2545,41.2633,6900.0
2012-08-13 11:55:00,46.78,46.78,46.76,46.77,3300.0,41.2633,41.2633,41.2457,41.2545,3300.0
2012-08-13 12:00:00,46.77,46.79,46.75,46.75,32400.0,41.2545,41.2722,41.2369,41.2369,32400.0
2012-08-13 12:05:00,46.76,46.78,46.76,46.77,13500.0,41.2457,41.2633,41.2457,41.2545,13500.0
2012-08-13 12:10:00,46.77,46.81,46.77,46.81,11100.0,41.2545,41.2898,41.2545,41.2898,11100.0
2012-08-13 12:15:00,46.8,46.82,46.8,46.81,12000.0,41.281,41.2986,41.281,41.2898,12000.0
2012-08-13 12:20:00,46.8,46.86,46.79,46.86,21300.0,41.281,41.3339,41.2722,41.3339,21300.0
2012-08-13 12:25:00,46.84,46.89,46.84,46.88,24300.0,41.3163,41.3604,41.3163,41.3516,24300.0
2012-08-13 12:30:00,46.88,46.88,46.87,46.88,9300.0,41.3516,41.3516,41.3427,41.3516,9300.0
2012-08-13 12:35:00,46.87,46.88,46.85,46.85,21300.0,41.3427,41.3516,41.3251,41.3251,21300.0
2012-08-13 12:40:00,46.85,46.85,46.81,46.83,10800.0,41.3251,41.3251,41.2898,41.3075,10800.0
2012-08-13 12:45:00,46.84,46.86,46.83,46.86,8700.0,41.3163,41.3339,41.3075,41.3339,8700.0
2012-08-13 12:50:00,46.86,46.89,46.86,46.89,9000.0,41.3339,41.3604,41.3339,41.3604,9000.0
2012-08-13 12:55:00,46.89,46.89,46.88,46.89,5400.0,41.3604,41.3604,41.3516,41.3604,5400.0
2012-08-13 13:00:00,46.89,46.89,46.87,46.88,16800.0,41.3604,41.3604,41.3427,41.3516,16800.0
2012-08-13 13:05:00,46.87,46.87,46.84,46.86,22500.0,41.3427,41.3427,41.3163,41.3339,22500.0
2012-08-13 13:10:00,46.86,46.87,46.84,46.84,18600.0,41.3339,41.3427,41.3163,41.3163,18600.0
2012-08-13 13:15:00,46.85,46.85,46.84,46.84,600.0,41.3251,41.3251,41.3163,41.3163,600.0
2012-08-13 13:20:00,46.83,46.85,46.81,46.83,20700.0,41.3075,41.3251,41.2898,41.3075,20700.0
2012-08-13 13:25:00,46.82,46.83,46.81,46.82,9300.0,41.2986,41.3075,41.2898,41.2986,9300.0
2012-08-13 13:30:00,46.81,46.82,46.8,46.82,9600.0,41.2898,41.2986,41.281,41.2986,9600.0
2012-08-13 13:35:00,46.83,46.84,46.82,46.84,8700.0,41.3075,41.3163,41.2986,41.3163,8700.0
2012-08-13 13:40:00,46.85,46.87,46.84,46.86,24600.0,41.3251,41.3427,41.3163,41.3339,24600.0
2012-08-13 13:45:00,46.87,46.88,46.86,46.86,10500.0,41.3427,41.3516,41.3339,41.3339,10500.0
2012-08-13 13:50:00,46.88,46.89,46.87,46.88,33900.0,41.3516,41.3604,41.3427,41.3516,33900.0
2012-08-13 13:55:00,46.89,46.89,46.86,46.88,11100.0,41.3604,41.3604,41.3339,41.3516,11100.0
2012-08-13 14:00:00,46.88,46.9,46.86,46.87,18600.0,41.3516,41.3692,41.3339,41.3427,18600.0
2012-08-13 14:05:00,46.86,46.87,46.85,46.86,12000.0,41.3339,41.3427,41.3251,41.3339,12000.0
2012-08-13 14:10:00,46.86,46.9,46.85,46.89,9900.0,41.3339,41.3692,41.3251,41.3604,9900.0
2012-08-13 14:15:00,46.88,46.9,46.87,46.89,22200.0,41.3516,41.3692,41.3427,41.3604,22200.0
2012-08-13 14:20:00,46.89,46.92,46.84,46.86,82500.0,41.3604,41.3868,41.3163,41.3339,82500.0
2012-08-13 14:25:00,46.87,46.89,46.83,46.84,43800.0,41.3427,41.3604,41.3075,41.3163,43800.0
2012-08-13 14:30:00,46.85,46.87,46.85,46.87,21000.0,41.3251,41.3427,41.3251,41.3427,21000.0
2012-08-13 14:35:00,46.86,46.89,46.85,46.89,28500.0,41.3339,41.3604,41.3251,41.3604,28500.0
2012-08-13 14:40:00,46.87,46.88,46.86,46.88,15000.0,41.3427,41.3516,41.3339,41.3516,15000.0
2012-08-13 14:45:00,46.87,46.88,46.86,46.88,9300.0,41.3427,41.3516,41.3339,41.3516,9300.0
2012-08-13 14:50:00,46.88,46.95,46.88,46.92,18000.0,41.3516,41.4133,41.3516,41.3868,18000.0
2012-08-13 14:55:00,46.93,46.95,46.93,46.95,15300.0,41.3957,41.4133,41.3957,41.4133,15300.0
2012-08-13 15:00:00,46.95,46.98,46.94,46.96,21300.0,41.4133,41.4398,41.4045,41.4221,21300.0
2012-08-13 15:05:00,46.96,46.98,46.94,46.95,17400.0,41.4221,41.4398,41.4045,41.4133,17400.0
2012-08-13 15:10:00,46.95,46.98,46.95,46.97,20100.0,41.4133,41.4398,41.4133,41.4309,20100.0
2012-08-13 15:15:00,46.97,46.97,46.95,46.95,15600.0,41.4309,41.4309,41.4133,41.4133,15600.0
2012-08-13 15:20:00,46.96,46.97,46.94,46.96,23400.0,41.4221,41.4309,41.4045,41.4221,23400.0
2012-08-13 15:25:00,46.96,46.98,46.94,46.94,33600.0,41.4221,41.4398,41.4045,41.4045,33600.0
2012-08-13 15:30:00,46.94,46.96,46.93,46.96,18900.0,41.4045,41.4221,41.3957,41.4221,18900.0
2012-08-13 15:35:00,46.95,47.0,46.92,47.0,36300.0,41.4133,41.4574,41.3868,41.4574,36300.0
2012-08-13 15:40:00,46.99,47.0,46.97,46.99,34500.0,41.4486,41.4574,41.4309,41.4486,34500.0
2012-08-13 15:45:00,46.99,47.0,46.97,46.98,36600.0,41.4486,41.4574,41.4309,41.4398,36600.0
2012-08-13 15:50:00,46.98,46.98,46.94,46.97,75900.0,41.4398,41.4398,41.4045,41.4309,75900.0
2012-08-13 15:55:00,46.97,47.01,46.96,46.99,64500.0,41.4309,41.4662,41.4221,41.4486,64500.0
2012-08-14 09:30:00,46.92,47.04,46.84,47.02,48900.0,41.3868,41.4927,41.3163,41.475,48900.0
2012-08-14 09:35:00,47.02,47.17,47.01,47.03,27900.0,41.475,41.6074,41.4662,41.4839,27900.0
2012-08-14 09:40:00,46.99,46.99,46.87,46.97,30300.0,41.4486,41.4486,41.3427,41.4309,30300.0
2012-08-14 09:45:00,46.97,46.97,46.86,46.94,22200.0,41.4309,41.4309,41.3339,41.4045,22200.0
2012-08-14 09:50:00,46.94,46.97,46.81,46.81,25800.0,41.4045,41.4309,41.2898,41.2898,25800.0
2012-08-14 09:55:00,46.8,46.91,46.78,46.91,22500.0,41.281,41.378,41.2633,41.378,22500.0
2012-08-14 10:00:00,46.95,47.08,46.93,47.08,29100.0,41.4133,41.528,41.3957,41.528,29100.0
2012-08-14 10:05:00,47.05,47.08,46.97,47.0,19200.0,41.5015,41.528,41.4309,41.4574,19200.0
2012-08-14 10:10:00,47.01,47.04,46.98,47.02,18000.0,41.4662,41.4927,41.4398,41.475,18000.0
2012-08-14 10:15:00,47.03,47.03,46.98,46.99,23700.0,41.4839,41.4839,41.4398,41.4486,23700.0
2012-08-14 10:20:00,46.99,47.02,46.98,47.02,8700.0,41.4486,41.475,41.4398,41.475,8700.0
2012-08-14 10:25:00,47.02,47.02,46.98,47.01,11400.0,41.475,41.475,41.4398,41.4662,11400.0
2012-08-14 10:30:00,46.99,46.99,46.93,46.96,23400.0,41.4486,41.4486,41.3957,41.4221,23400.0
2012-08-14 10:35:00,46.99,47.16,46.97,47.12,51600.0,41.4486,41.5985,41.4309,41.5633,51600.0
2012-08-14 10:40:00,47.13,47.17,47.11,47.17,54300.0,41.5721,41.6074,41.5544,41.6074,54300.0
2012-08-14 10:45:00,47.17,47.19,47.14,47.16,33300.0,41.6074,41.625,41.5809,41.5985,33300.0
2012-08-14 10:50:00,47.17,47.18,47.11,47.11,24000.0,41.6074,41.6162,41.5544,41.5544,24000.0
2012-08-14 10:55:00,47.11,47.14,47.05,47.13,26100.0,41.5544,41.5809,41.5015,41.5721,26100.0
2012-08-14 11:00:00,47.14,47.17,47.12,47.16,6000.0,41.5809,41.6074,41.5633,41.5985,6000.0
2012-08-14 11:05:00,47.16,47.18,47.13,47.13,40800.0,41.5985,41.6162,41.5721,41.5721,40800.0
2012-08-14 11:10:00,47.14,47.16,47.11,47.15,8400.0,41.5809,41.5985,41.5544,41.5897,8400.0
2012-08-14 11:15:00,47.15,47.17,47.13,47.13,15000.0,41.5897,41.6074,41.5721,41.5721,15000.0
2012-08-14 11:20:00,47.11,47.13,47.1,47.11,8100.0,41.5544,41.5721,41.5456,41.5544,8100.0
2012-08-14 11:25:00,47.13,47.13,47.09,47.1,12000.0,41.5721,41.5721,41.5368,41.5456,12000.0
2012-08-14 11:30:00,47.1,47.13,47.1,47.12,9900.0,41.5456,41.5721,41.5456,41.5633,9900.0
2012-08-14 11:35:00,47.12,47.16,47.09,47.13,18000.0,41.5633,41.5985,41.5368,41.5721,18000.0
2012-08-14 11:40:00,47.16,47.18,47.13,47.17,26700.0,41.5985,41.6162,41.5721,41.6074,26700.0
2012-08-14 11:45:00,47.17,47.17,47.15,47.16,12300.0,41.6074,41.6074,41.5897,41.5985,12300.0
2012-08-14 11:50:00,47.15,47.17,47.15,47.17,18600.0,41.5897,41.6074,41.5897,41.6074,18600.0
2012-08-14 11:55:00,47.16,47.16,47.13,47.14,12600.0,41.5985,41.5985,41.5721,41.5809,12600.0
2012-08-14 12:00:00,47.16,47.16,47.13,47.13,3300.0,41.5985,41.5985,41.5721,41.5721,3300.0
2012-08-14 12:05:00,47.13,47.13,47.07,47.08,16800.0,41.5721,41.5721,41.5191,41.528,16800.0
2012-08-14 12:10:00,47.07,47.07,47.03,47.04,24600.0,41.5191,41.5191,41.4839,41.4927,24600.0
2012-08-14 12:15:00,47.04,47.06,47.0,47.0,13500.0,41.4927,41.5103,41.4574,41.4574,13500.0
2012-08-14 12:20:00,47.0,47.02,46.97,46.97,15000.0,41.4574,41.475,41.4309,41.4309,15000.0
2012-08-14 12:25:00,46.97,47.0,46.96,46.98,13500.0,41.4309,41.4574,41.4221,41.4398,13500.0
2012-08-14 12:30:00,47.0,47.06,46.96,46.96,14100.0,41.4574,41.5103,41.4221,41.4221,14100.0
2012-08-14 12:35:00,46.96,46.98,46.91,46.91,24300.0,41.4221,41.4398,41.378,41.378,24300.0
2012-08-14 12:40:00,46.91,46.91,46.84,46.9,16800.0,41.378,41.378,41.3163,41.3692,16800.0
2012-08-14 12:45:00,46.9,46.94,46.87,46.94,10500.0,41.3692,41.4045,41.3427,41.4045,10500.0
2012-08-14 12:50:00,46.93,46.93,46.92,46.92,3900.0,41.3957,41.3957,41.3868,41.3868,3900.0
2012-08-14 12:55:00,46.92,46.92,46.88,46.91,7500.0,41.3868,41.3868,41.3516,41.378,7500.0
2012-08-14 13:00:00,46.91,46.99,46.9,46.98,57000.0,41.378,41.4486,41.3692,41.4398,57000.0
2012-08-14 13:05:00,46.98,47.01,46.96,47.01,38700.0,41.4398,41.4662,41.4221,41.4662,38700.0
2012-08-14 13:10:00,46.99,47.02,46.96,47.0,42900.0,41.4486,41.475,41.4221,41.4574,42900.0
2012-08-14 13:15:00,47.01,47.01,46.99,47.0,2400.0,41.4662,41.4662,41.4486,41.4574,2400.0
2012-08-14 13:20:00,47.0,47.07,46.99,47.07,14100.0,41.4574,41.5191,41.4486,41.5191,14100.0
2012-08-14 13:25:00,47.07,47.11,47.07,47.11,24300.0,41.5191,41.5544,41.5191,41.5544,24300.0
2012-08-14 13:30:00,47.12,47.13,47.09,47.13,18600.0,41.5633,41.5721,41.5368,41.5721,18600.0
2012-08-14 13:35:00,47.12,47.14,47.08,47.11,27000.0,41.5633,41.5809,41.528,41.5544,27000.0
2012-08-14 13:40:00,47.11,47.15,47.11,47.15,11100.0,41.5544,41.5897,41.5544,41.5897,11100.0
2012-08-14 13:45:00,47.14,47.16,47.14,47.16,11700.0,41.5809,41.5985,41.5809,41.5985,11700.0
2012-08-14 13:50:00,47.16,47.17,47.15,47.16,6300.0,41.5985,41.6074,41.5897,41.5985,6300.0
2012-08-14 13:55:00,47.15,47.16,47.12,47.16,23700.0,41.5897,41.5985,41.5633,41.5985,23700.0
2012-08-14 14:00:00,47.16,47.18,47.16,47.17,18600.0,41.5985,41.6162,41.5985,41.6074,18600.0
2012-08-14 14:05:00,47.16,47.17,47.15,47.17,19200.0,41.5985,41.6074,41.5897,41.6074,19200.0
2012-08-14 14:10:00,47.17,47.17,47.14,47.15,23100.0,41.6074,41.6074,41.5809,41.5897,23100.0
2012-08-14 14:15:00,47.16,47.17,47.15,47.15,9300.0,41.5985,41.6074,41.5897,41.5897,9300.0
2012-08-14 14:20:00,47.14,47.18,47.14,47.17,31800.0,41.5809,41.6162,41.5809,41.6074,31800.0
2012-08-14 14:25:00,47.16,47.17,47.12,47.14,23400.0,41.5985,41.6074,41.5633,41.5809,23400.0
2012-08-14 14:30:00,47.14,47.15,47.12,47.13,14400.0,41.5809,41.5897,41.5633,41.5721,14400.0
2012-08-14 14:35:00,47.13,47.16,47.13,47.13,17700.0,41.5721,41.5985,41.5721,41.5721,17700.0
2012-08-14 14:40:00,47.13,47.17,47.13,47.14,18600.0,41.5721,41.6074,41.5721,41.5809,18600.0
2012-08-14 14:45:00,47.17,47.17,47.15,47.17,12900.0,41.6074,41.6074,41.5897,41.6074,12900.0
2012-08-14 14:50:00,47.17,47.17,47.13,47.13,24900.0,41.6074,41.6074,41.5721,41.5721,24900.0
2012-08-14 14:55:00,47.12,47.19,47.12,47.17,18000.0,41.5633,41.625,41.5633,41.6074,18000.0
2012-08-14 15:00:00,47.16,47.18,47.14,47.17,43500.0,41.5985,41.6162,41.5809,41.6074,43500.0
2012-08-14 15:05:00,47.17,47.17,47.15,47.16,26400.0,41.6074,41.6074,41.5897,41.5985,26400.0
2012-08-14 15:10:00,47.16,47.17,47.09,47.1,30900.0,41.5985,41.6074,41.5368,41.5456,30900.0
2012-08-14 15:15:00,47.1,47.17,47.1,47.17,15900.0,41.5456,41.6074,41.5456,41.6074,15900.0
2012-08-14 15:20:00,47.15,47.18,47.15,47.16,39000.0,41.5897,41.6162,41.5897,41.5985,39000.0
2012-08-14 15:25:00,47.15,47.15,47.1,47.12,22800.0,41.5897,41.5897,41.5456,41.5633,22800.0
2012-08-14 15:30:00,47.13,47.13,47.09,47.09,35400.0,41.5721,41.5721,41.5368,41.5368,35400.0
2012-08-14 15:35:00,47.1,47.12,47.06,47.11,33900.0,41.5456,41.5633,41.5103,41.5544,33900.0
2012-08-14 15:40:00,47.11,47.12,47.08,47.12,24000.0,41.5544,41.5633,41.528,41.5633,24000.0
2012-08-14 15:45:00,47.11,47.15,47.11,47.14,43800.0,41.5544,41.5897,41.5544,41.5809,43800.0
2012-08-14 15:50:00,47.14,47.14,47.04,47.08,59700.0,41.5809,41.5809,41.4927,41.528,59700.0
2012-08-14 15:55:00,47.09,47.15,47.07,47.13,91200.0,41.5368,41.5897,41.5191,41.5721,91200.0
2012-08-15 09:30:00,47.07,47.14,46.83,46.88,32700.0,41.6362,41.6981,41.4239,41.4681,32700.0
2012-08-15 09:35:00,46.87,46.93,46.82,46.83,22500.0,41.4593,41.5123,41.415,41.4239,22500.0
2012-08-15 09:40:00,46.86,46.94,46.81,46.9,21600.0,41.4504,41.5212,41.4062,41.4858,21600.0
2012-08-15 09:45:00,46.91,47.03,46.91,46.93,27300.0,41.4946,41.6008,41.4946,41.5123,27300.0
2012-08-15 09:50:00,46.9,47.0,46.88,46.99,18000.0,41.4858,41.5743,41.4681,41.5654,18000.0
2012-08-15 09:55:00,46.99,47.04,46.93,46.93,38700.0,41.5654,41.6096,41.5123,41.5123,38700.0
2012-08-15 10:00:00,46.94,47.11,46.94,47.09,37800.0,41.5212,41.6716,41.5212,41.6539,37800.0
2012-08-15 10:05:00,47.09,47.09,47.0,47.0,33000.0,41.6539,41.6539,41.5743,41.5743,33000.0
2012-08-15 10:10:00,46.99,47.02,46.88,46.92,39900.0,41.5654,41.5919,41.4681,41.5035,39900.0
2012-08-15 10:15:00,46.9,46.94,46.86,46.87,32100.0,41.4858,41.5212,41.4504,41.4593,32100.0
2012-08-15 10:20:00,46.87,46.9,46.84,46.85,25800.0,41.4593,41.4858,41.4327,41.4416,25800.0
2012-08-15 10:25:00,46.86,46.87,46.72,46.72,51900.0,41.4504,41.4593,41.3266,41.3266,51900.0
2012-08-15 10:30:00,46.73,46.74,46.67,46.73,70500.0,41.3354,41.3443,41.2823,41.3354,70500.0
2012-08-15 10:35:00,46.73,46.73,46.57,46.59,93900.0,41.3354,41.3354,41.1939,41.2116,93900.0
2012-08-15 10:40:00,46.59,46.59,46.46,46.49,77100.0,41.2116,41.2116,41.0966,41.1231,77100.0
2012-08-15 10:45:00,46.5,46.52,46.41,46.45,43500.0,41.132,41.1497,41.0524,41.0877,43500.0
2012-08-15 10:50:00,46.45,46.51,46.43,46.46,25200.0,41.0877,41.1408,41.0701,41.0966,25200.0
2012-08-15 10:55:00,46.46,46.48,46.4,46.43,58800.0,41.0966,41.1143,41.0435,41.0701,58800.0
2012-08-15 11:00:00,46.43,46.44,46.38,46.41,86400.0,41.0701,41.0789,41.0258,41.0524,86400.0
2012-08-15 11:05:00,46.41,46.48,46.37,46.44,54000.0,41.0524,41.1143,41.017,41.0789,54000.0
2012-08-15 11:10:00,46.44,46.53,46.37,46.49,72300.0,41.0789,41.1585,41.017,41.1231,72300.0
2012-08-15 11:15:00,46.5,46.5,46.42,46.42,43200.0,41.132,41.132,41.0612,41.0612,43200.0
2012-08-15 11:20:00,46.43,46.43,46.32,46.34,52200.0,41.0701,41.0701,40.9728,40.9904,52200.0
2012-08-15 11:25:00,46.33,46.34,46.27,46.3,31500.0,40.9816,40.9904,40.9285,40.9551,31500.0
2012-08-15 11:30:00,46.3,46.35,46.29,46.3,34200.0,40.9551,40.9993,40.9462,40.9551,34200.0
2012-08-15 11:35:00,46.29,46.32,46.29,46.31,18900.0,40.9462,40.9728,40.9462,40.9639,18900.0
2012-08-15 11:40:00,46.31,46.32,46.27,46.27,23700.0,40.9639,40.9728,40.9285,40.9285,23700.0
2012-08-15 11:45:00,46.28,46.29,46.22,46.26,47100.0,40.9374,40.9462,40.8843,40.9197,47100.0
2012-08-15 11:50:00,46.26,46.29,46.25,46.25,15900.0,40.9197,40.9462,40.9108,40.9108,15900.0
2012-08-15 11:55:00,46.25,46.28,46.24,46.25,16800.0,40.9108,40.9374,40.902,40.9108,16800.0
2012-08-15 12:00:00,46.26,46.27,46.19,46.2,57600.0,40.9197,40.9285,40.8578,40.8666,57600.0
2012-08-15 12:05:00,46.19,46.36,46.19,46.31,38700.0,40.8578,41.0081,40.8578,40.9639,38700.0
2012-08-15 12:10:00,46.31,46.33,46.27,46.31,54000.0,40.9639,40.9816,40.9285,40.9639,54000.0
2012-08-15 12:15:00,46.3,46.34,46.29,46.29,16800.0,40.9551,40.9904,40.9462,40.9462,16800.0
2012-08-15 12:20:00,46.29,46.32,46.26,46.32,37500.0,40.9462,40.9728,40.9197,40.9728,37500.0
2012-08-15 12:25:00,46.32,46.34,46.31,46.33,5700.0,40.9728,40.9904,40.9639,40.9816,5700.0
2012-08-15 12:30:00,46.33,46.35,46.28,46.29,55200.0,40.9816,40.9993,40.9374,40.9462,55200.0
2012-08-15 12:35:00,46.28,46.29,46.23,46.23,11100.0,40.9374,40.9462,40.8931,40.8931,11100.0
2012-08-15 12:40:00,46.23,46.31,46.23,46.25,36900.0,40.8931,40.9639,40.8931,40.9108,36900.0
2012-08-15 12:45:00,46.25,46.26,46.21,46.22,25200.0,40.9108,40.9197,40.8755,40.8843,25200.0
2012-08-15 12:50:00,46.21,46.26,46.21,46.26,25800.0,40.8755,40.9197,40.8755,40.9197,25800.0
2012-08-15 12:55:00,46.25,46.25,46.18,46.19,42600.0,40.9108,40.9108,40.8489,40.8578,42600.0
2012-08-15 13:00:00,46.19,46.22,46.18,46.21,24600.0,40.8578,40.8843,40.8489,40.8755,24600.0
2012-08-15 13:05:00,46.22,46.22,46.17,46.17,18600.0,40.8843,40.8843,40.8401,40.8401,18600.0
2012-08-15 13:10:00,46.18,46.18,46.13,46.15,33900.0,40.8489,40.8489,40.8047,40.8224,33900.0
2012-08-15 13:15:00,46.15,46.22,46.15,46.2,37200.0,40.8224,40.8843,40.8224,40.8666,37200.0
2012-08-15 13:20:00,46.2,46.25,46.2,46.23,27300.0,40.8666,40.9108,40.8666,40.8931,27300.0
2012-08-15 13:25:00,46.23,46.23,46.18,46.19,18600.0,40.8931,40.8931,40.8489,40.8578,18600.0
2012-08-15 13:30:00,46.19,46.22,46.19,46.21,11700.0,40.8578,40.8843,40.8578,40.8755,11700.0
2012-08-15 13:35:00,46.21,46.23,46.2,46.23,23700.0,40.8755,40.8931,40.8666,40.8931,23700.0
2012-08-15 13:40:00,46.23,46.24,46.21,46.22,23400.0,40.8931,40.902,40.8755,40.8843,23400.0
2012-08-15 13:45:00,46.23,46.24,46.23,46.23,18300.0,40.8931,40.902,40.8931,40.8931,18300.0
2012-08-15 13:50:00,46.23,46.24,46.23,46.24,18000.0,40.8931,40.902,40.8931,40.902,18000.0
2012-08-15 13:55:00,46.24,46.24,46.23,46.23,29700.0,40.902,40.902,40.8931,40.8931,29700.0
2012-08-15 14:00:00,46.23,46.25,46.22,46.24,34500.0,40.8931,40.9108,40.8843,40.902,34500.0
2012-08-15 14:05:00,46.24,46.25,46.23,46.23,16800.0,40.902,40.9108,40.8931,40.8931,16800.0
2012-08-15 14:10:00,46.23,46.24,46.22,46.23,9600.0,40.8931,40.902,40.8843,40.8931,9600.0
2012-08-15 14:15:00,46.23,46.3,46.23,46.27,28200.0,40.8931,40.9551,40.8931,40.9285,28200.0
2012-08-15 14:20:00,46.27,46.27,46.25,46.26,15000.0,40.9285,40.9285,40.9108,40.9197,15000.0
2012-08-15 14:25:00,46.26,46.3,46.26,46.29,23100.0,40.9197,40.9551,40.9197,40.9462,23100.0
2012-08-15 14:30:00,46.29,46.3,46.25,46.25,21300.0,40.9462,40.9551,40.9108,40.9108,21300.0
2012-08-15 14:35:00,46.26,46.29,46.26,46.29,19800.0,40.9197,40.9462,40.9197,40.9462,19800.0
2012-08-15 14:40:00,46.28,46.29,46.25,46.25,39900.0,40.9374,40.9462,40.9108,40.9108,39900.0
2012-08-15 14:45:00,46.25,46.26,46.21,46.21,39000.0,40.9108,40.9197,40.8755,40.8755,39000.0
2012-08-15 14:50:00,46.21,46.21,46.16,46.16,76500.0,40.8755,40.8755,40.8312,40.8312,76500.0
2012-08-15 14:55:00,46.16,46.18,46.14,46.15,23700.0,40.8312,40.8489,40.8135,40.8224,23700.0
2012-08-15 15:00:00,46.15,46.19,46.15,46.19,22800.0,40.8224,40.8578,40.8224,40.8578,22800.0
2012-08-15 15:05:00,46.18,46.2,46.17,46.2,25200.0,40.8489,40.8666,40.8401,40.8666,25200.0
2012-08-15 15:10:00,46.2,46.21,46.14,46.14,30300.0,40.8666,40.8755,40.8135,40.8135,30300.0
2012-08-15 15:15:00,46.14,46.16,46.12,46.15,29100.0,40.8135,40.8312,40.7958,40.8224,29100.0
2012-08-15 15:20:00,46.15,46.18,46.13,46.16,33300.0,40.8224,40.8489,40.8047,40.8312,33300.0
2012-08-15 15:25:00,46.18,46.18,46.09,46.11,52500.0,40.8489,40.8489,40.7693,40.787,52500.0
2012-08-15 15:30:00,46.11,46.11,46.06,46.06,54600.0,40.787,40.787,40.7428,40.7428,54600.0
2012-08-15 15:35:00,46.08,46.1,46.02,46.02,73800.0,40.7605,40.7781,40.7074,40.7074,73800.0
2012-08-15 15:40:00,46.01,46.08,46.0,46.05,91800.0,40.6985,40.7605,40.6897,40.7339,91800.0
2012-08-15 15:45:00,46.05,46.09,46.02,46.03,104400.0,40.7339,40.7693,40.7074,40.7162,104400.0
2012-08-15 15:50:00,46.03,46.11,46.02,46.11,65100.0,40.7162,40.787,40.7074,40.787,65100.0
2012-08-15 15:55:00,46.11,46.13,46.09,46.12,121800.0,40.787,40.8047,40.7693,40.7958,121800.0
2012-08-16 09:30:00,46.12,46.2,46.12,46.19,32700.0,40.7958,40.8666,40.7958,40.8578,32700.0
2012-08-16 09:35:00,46.18,46.29,46.17,46.24,12300.0,40.8489,40.9462,40.8401,40.902,12300.0
2012-08-16 09:40:00,46.24,46.25,46.11,46.12,33900.0,40.902,40.9108,40.787,40.7958,33900.0
2012-08-16 09:45:00,46.15,46.18,46.12,46.16,18600.0,40.8224,40.8489,40.7958,40.8312,18600.0
2012-08-16 09:50:00,46.14,46.29,46.14,46.29,7800.0,40.8135,40.9462,40.8135,40.9462,7800.0
2012-08-16 09:55:00,46.26,46.53,46.23,46.53,44700.0,40.9197,41.1585,40.8931,41.1585,44700.0
2012-08-16 10:00:00,46.49,46.49,46.23,46.26,29400.0,41.1231,41.1231,40.8931,40.9197,29400.0
2012-08-16 10:05:00,46.26,46.31,46.25,46.29,23400.0,40.9197,40.9639,40.9108,40.9462,23400.0
2012-08-16 10:10:00,46.32,46.37,46.3,46.34,27000.0,40.9728,41.017,40.9551,40.9904,27000.0
2012-08-16 10:15:00,46.35,46.35,46.27,46.29,20400.0,40.9993,40.9993,40.9285,40.9462,20400.0
2012-08-16 10:20:00,46.28,46.35,46.28,46.31,18600.0,40.9374,40.9993,40.9374,40.9639,18600.0
2012-08-16 10:25:00,46.33,46.35,46.29,46.34,11700.0,40.9816,40.9993,40.9462,40.9904,11700.0
2012-08-16 10:30:00,46.34,46.35,46.31,46.32,17700.0,40.9904,40.9993,40.9639,40.9728,17700.0
2012-08-16 10:35:00,46.32,46.35,46.29,46.33,49200.0,40.9728,40.9993,40.9462,40.9816,49200.0
2012-08-16 10:40:00,46.33,46.37,46.26,46.29,31800.0,40.9816,41.017,40.9197,40.9462,31800.0
2012-08-16 10:45:00,46.28,46.3,46.23,46.24,27600.0,40.9374,40.9551,40.8931,40.902,27600.0
2012-08-16 10:50:00,46.23,46.26,46.22,46.22,56400.0,40.8931,40.9197,40.8843,40.8843,56400.0
2012-08-16 10:55:00,46.23,46.24,46.19,46.19,24600.0,40.8931,40.902,40.8578,40.8578,24600.0
2012-08-16 11:00:00,46.19,46.26,46.17,46.24,46500.0,40.8578,40.9197,40.8401,40.902,46500.0
2012-08-16 11:05:00,46.26,46.26,46.13,46.14,35100.0,40.9197,40.9197,40.8047,40.8135,35100.0
2012-08-16 11:10:00,46.14,46.22,46.12,46.22,56400.0,40.8135,40.8843,40.7958,40.8843,56400.0
2012-08-16 11:15:00,46.23,46.27,46.19,46.27,70800.0,40.8931,40.9285,40.8578,40.9285,70800.0
2012-08-16 11:20:00,46.28,46.28,46.17,46.18,39300.0,40.9374,40.9374,40.8401,40.8489,39300.0
2012-08-16 11:25:00,46.2,46.23,46.16,46.18,34800.0,40.8666,40.8931,40.8312,40.8489,34800.0
2012-08-16 11:30:00,46.2,46.22,46.18,46.2,11400.0,40.8666,40.8843,40.8489,40.8666,11400.0
2012-08-16 11:35:00,46.19,46.21,46.17,46.2,28500.0,40.8578,40.8755,40.8401,40.8666,28500.0
2012-08-16 11:40:00,46.2,46.21,46.14,46.15,85800.0,40.8666,40.8755,40.8135,40.8224,85800.0
2012-08-16 11:45:00,46.16,46.26,46.15,46.23,80700.0,40.8312,40.9197,40.8224,40.8931,80700.0
2012-08-16 11:50:00,46.24,46.32,46.2,46.27,81900.0,40.902,40.9728,40.8666,40.9285,81900.0
2012-08-16 11:55:00,46.28,46.28,46.22,46.24,24600.0,40.9374,40.9374,40.8843,40.902,24600.0
2012-08-16 12:00:00,46.23,46.29,46.23,46.24,30000.0,40.8931,40.9462,40.8931,40.902,30000.0
2012-08-16 12:05:00,46.24,46.25,46.21,46.24,45300.0,40.902,40.9108,40.8755,40.902,45300.0
2012-08-16 12:10:00,46.24,46.25,46.22,46.23,22800.0,40.902,40.9108,40.8843,40.8931,22800.0
2012-08-16 12:15:00,46.23,46.25,46.22,46.23,20400.0,40.8931,40.9108,40.8843,40.8931,20400.0
2012-08-16 12:20:00,46.23,46.25,46.22,46.23,40800.0,40.8931,40.9108,40.8843,40.8931,40800.0
2012-08-16 12:25:00,46.23,46.24,46.21,46.21,20700.0,40.8931,40.902,40.8755,40.8755,20700.0
2012-08-16 12:30:00,46.22,46.25,46.21,46.24,24900.0,40.8843,40.9108,40.8755,40.902,24900.0
2012-08-16 12:35:00,46.23,46.26,46.22,46.25,46200.0,40.8931,40.9197,40.8843,40.9108,46200.0
2012-08-16 12:40:00,46.23,46.3,46.23,46.28,26100.0,40.8931,40.9551,40.8931,40.9374,26100.0
2012-08-16 12:45:00,46.28,46.29,46.27,46.28,24600.0,40.9374,40.9462,40.9285,40.9374,24600.0
2012-08-16 12:50:00,46.29,46.29,46.26,46.28,32100.0,40.9462,40.9462,40.9197,40.9374,32100.0
2012-08-16 12:55:00,46.28,46.31,46.27,46.28,33300.0,40.9374,40.9639,40.9285,40.9374,33300.0
2012-08-16 13:00:00,46.27,46.3,46.26,46.28,27900.0,40.9285,40.9551,40.9197,40.9374,27900.0
2012-08-16 13:05:00,46.28,46.29,46.26,46.28,27900.0,40.9374,40.9462,40.9197,40.9374,27900.0
2012-08-16 13:10:00,46.28,46.29,46.25,46.25,48900.0,40.9374,40.9462,40.9108,40.9108,48900.0
2012-08-16 13:15:00,46.24,46.28,46.23,46.25,39900.0,40.902,40.9374,40.8931,40.9108,39900.0
2012-08-16 13:20:00,46.25,46.26,46.21,46.21,34200.0,40.9108,40.9197,40.8755,40.8755,34200.0
2012-08-16 13:25:00,46.2,46.27,46.2,46.24,16800.0,40.8666,40.9285,40.8666,40.902,16800.0
2012-08-16 13:30:00,46.26,46.3,46.26,46.28,33000.0,40.9197,40.9551,40.9197,40.9374,33000.0
2012-08-16 13:35:00,46.28,46.3,46.27,46.3,46500.0,40.9374,40.9551,40.9285,40.9551,46500.0
2012-08-16 13:40:00,46.3,46.32,46.28,46.29,16800.0,40.9551,40.9728,40.9374,40.9462,16800.0
2012-08-16 13:45:00,46.29,46.31,46.27,46.29,27000.0,40.9462,40.9639,40.9285,40.9462,27000.0
2012-08-16 13:50:00,46.29,46.29,46.26,46.26,35100.0,40.9462,40.9462,40.9197,40.9197,35100.0
2012-08-16 13:55:00,46.26,46.26,46.2,46.22,29400.0,40.9197,40.9197,40.8666,40.8843,29400.0
2012-08-16 14:00:00,46.22,46.24,46.22,46.24,25800.0,40.8843,40.902,40.8843,40.902,25800.0
2012-08-16 14:05:00,46.23,46.24,46.22,46.23,50700.0,40.8931,40.902,40.8843,40.8931,50700.0
2012-08-16 14:10:00,46.23,46.24,46.21,46.22,40200.0,40.8931,40.902,40.8755,40.8843,40200.0
2012-08-16 14:15:00,46.21,46.23,46.2,46.22,13200.0,40.8755,40.8931,40.8666,40.8843,13200.0
2012-08-16 14:20:00,46.23,46.24,46.21,46.21,39900.0,40.8931,40.902,40.8755,40.8755,39900.0
2012-08-16 14:25:00,46.21,46.24,46.2,46.23,33900.0,40.8755,40.902,40.8666,40.8931,33900.0
2012-08-16 14:30:00,46.23,46.25,46.22,46.22,58800.0,40.8931,40.9108,40.8843,40.8843,58800.0
2012-08-16 14:35:00,46.22,46.25,46.21,46.25,38400.0,40.8843,40.9108,40.8755,40.9108,38400.0
2012-08-16 14:40:00,46.24,46.31,46.23,46.3,28800.0,40.902,40.9639,40.8931,40.9551,28800.0
2012-08-16 14:45:00,46.29,46.32,46.27,46.3,29400.0,40.9462,40.9728,40.9285,40.9551,29400.0
2012-08-16 14:50:00,46.31,46.32,46.29,46.32,33300.0,40.9639,40.9728,40.9462,40.9728,33300.0
2012-08-16 14:55:00,46.32,46.34,46.29,46.33,43200.0,40.9728,40.9904,40.9462,40.9816,43200.0
2012-08-16 15:00:00,46.32,46.33,46.29,46.32,30900.0,40.9728,40.9816,40.9462,40.9728,30900.0
2012-08-16 15:05:00,46.34,46.35,46.31,46.32,23700.0,40.9904,40.9993,40.9639,40.9728,23700.0
2012-08-16 15:10:00,46.32,46.35,46.31,46.32,38400.0,40.9728,40.9993,40.9639,40.9728,38400.0
2012-08-16 15:15:00,46.32,46.36,46.31,46.36,38700.0,40.9728,41.0081,40.9639,41.0081,38700.0
2012-08-16 15:20:00,46.35,46.42,46.35,46.41,40200.0,40.9993,41.0612,40.9993,41.0524,40200.0
2012-08-16 15:25:00,46.41,46.45,46.34,46.35,63900.0,41.0524,41.0877,40.9904,40.9993,63900.0
2012-08-16 15:30:00,46.34,46.35,46.31,46.35,57600.0,40.9904,40.9993,40.9639,40.9993,57600.0
2012-08-16 15:35:00,46.35,46.37,46.34,46.37,41100.0,40.9993,41.017,40.9904,41.017,41100.0
2012-08-16 15:40:00,46.38,46.41,46.36,46.39,57300.0,41.0258,41.0524,41.0081,41.0347,57300.0
2012-08-16 15:45:00,46.39,46.41,46.38,46.4,49800.0,41.0347,41.0524,41.0258,41.0435,49800.0
2012-08-16 15:50:00,46.4,46.41,46.36,46.37,70800.0,41.0435,41.0524,41.0081,41.017,70800.0
2012-08-16 15:55:00,46.37,46.37,46.35,46.36,78600.0,41.017,41.017,40.9993,41.0081,78600.0
2012-08-17 09:30:00,46.6,46.61,46.33,46.44,157800.0,41.2204,41.2293,40.9816,41.0789,157800.0
2012-08-17 09:35:00,46.4,46.72,46.4,46.72,17700.0,41.0435,41.3266,41.0435,41.3266,17700.0
2012-08-17 09:40:00,46.74,46.92,46.74,46.92,68400.0,41.3443,41.5035,41.3443,41.5035,68400.0
2012-08-17 09:45:00,46.92,47.0,46.8,46.89,39000.0,41.5035,41.5743,41.3973,41.477,39000.0
2012-08-17 09:50:00,46.89,46.92,46.74,46.78,18000.0,41.477,41.5035,41.3443,41.3796,18000.0
2012-08-17 09:55:00,46.78,46.83,46.72,46.73,7800.0,41.3796,41.4239,41.3266,41.3354,7800.0
2012-08-17 10:00:00,46.76,46.78,46.72,46.74,26400.0,41.362,41.3796,41.3266,41.3443,26400.0
2012-08-17 10:05:00,46.76,46.89,46.76,46.86,36000.0,41.362,41.477,41.362,41.4504,36000.0
2012-08-17 10:10:00,46.85,46.86,46.83,46.85,12600.0,41.4416,41.4504,41.4239,41.4416,12600.0
2012-08-17 10:15:00,46.84,46.84,46.79,46.81,11700.0,41.4327,41.4327,41.3885,41.4062,11700.0
2012-08-17 10:20:00,46.79,46.86,46.78,46.86,11700.0,41.3885,41.4504,41.3796,41.4504,11700.0
2012-08-17 10:25:00,46.86,46.87,46.82,46.82,17700.0,41.4504,41.4593,41.415,41.415,17700.0
2012-08-17 10:30:00,46.81,46.83,46.79,46.82,18600.0,41.4062,41.4239,41.3885,41.415,18600.0
2012-08-17 10:35:00,46.84,46.87,46.84,46.87,4500.0,41.4327,41.4593,41.4327,41.4593,4500.0
2012-08-17 10:40:00,46.86,46.9,46.84,46.87,15900.0,41.4504,41.4858,41.4327,41.4593,15900.0
2012-08-17 10:45:00,46.87,46.88,46.85,46.87,5700.0,41.4593,41.4681,41.4416,41.4593,5700.0
2012-08-17 10:50:00,46.89,46.92,46.89,46.92,9000.0,41.477,41.5035,41.477,41.5035,9000.0
2012-08-17 10:55:00,46.92,46.92,46.87,46.88,12900.0,41.5035,41.5035,41.4593,41.4681,12900.0
2012-08-17 11:00:00,46.89,46.89,46.87,46.88,9300.0,41.477,41.477,41.4593,41.4681,9300.0
2012-08-17 11:05:00,46.89,46.9,46.87,46.88,4800.0,41.477,41.4858,41.4593,41.4681,4800.0
2012-08-17 11:10:00,46.87,46.9,46.87,46.89,6600.0,41.4593,41.4858,41.4593,41.477,6600.0
2012-08-17 11:15:00,46.89,46.89,46.85,46.86,12300.0,41.477,41.477,41.4416,41.4504,12300.0
2012-08-17 11:20:00,46.86,46.89,46.86,46.88,3000.0,41.4504,41.477,41.4504,41.4681,3000.0
2012-08-17 11:25:00,46.89,46.95,46.89,46.94,8100.0,41.477,41.53,41.477,41.5212,8100.0
2012-08-17 11:30:00,46.93,46.94,46.9,46.93,10800.0,41.5123,41.5212,41.4858,41.5123,10800.0
2012-08-17 11:35:00,46.93,46.97,46.91,46.93,9000.0,41.5123,41.5477,41.4946,41.5123,9000.0
2012-08-17 11:40:00,46.93,46.93,46.91,46.91,8400.0,41.5123,41.5123,41.4946,41.4946,8400.0
2012-08-17 11:45:00,46.92,46.93,46.91,46.92,3300.0,41.5035,41.5123,41.4946,41.5035,3300.0
2012-08-17 11:50:00,46.94,46.94,46.92,46.92,7500.0,41.5212,41.5212,41.5035,41.5035,7500.0
2012-08-17 11:55:00,46.92,46.96,46.92,46.94,9000.0,41.5035,41.5389,41.5035,41.5212,9000.0
2012-08-17 12:00:00,46.96,46.96,46.93,46.94,9000.0,41.5389,41.5389,41.5123,41.5212,9000.0
2012-08-17 12:05:00,46.94,46.96,46.94,46.96,7500.0,41.5212,41.5389,41.5212,41.5389,7500.0
2012-08-17 12:10:00,46.95,46.96,46.94,46.95,6600.0,41.53,41.5389,41.5212,41.53,6600.0
2012-08-17 12:15:00,46.96,46.99,46.96,46.97,6000.0,41.5389,41.5654,41.5389,41.5477,6000.0
2012-08-17 12:20:00,46.98,47.03,46.98,47.0,14100.0,41.5566,41.6008,41.5566,41.5743,14100.0
2012-08-17 12:25:00,47.02,47.04,47.02,47.04,2700.0,41.5919,41.6096,41.5919,41.6096,2700.0
2012-08-17 12:30:00,47.04,47.06,47.03,47.03,10800.0,41.6096,41.6273,41.6008,41.6008,10800.0
2012-08-17 12:35:00,47.05,47.06,47.03,47.06,8400.0,41.6185,41.6273,41.6008,41.6273,8400.0
2012-08-17 12:40:00,47.04,47.06,47.04,47.06,22500.0,41.6096,41.6273,41.6096,41.6273,22500.0
2012-08-17 12:45:00,47.06,47.08,47.05,47.05,25800.0,41.6273,41.645,41.6185,41.6185,25800.0
2012-08-17 12:50:00,47.07,47.11,47.05,47.09,26700.0,41.6362,41.6716,41.6185,41.6539,26700.0
2012-08-17 12:55:00,47.07,47.08,47.07,47.07,10800.0,41.6362,41.645,41.6362,41.6362,10800.0
2012-08-17 13:00:00,47.08,47.1,47.08,47.1,4200.0,41.645,41.6627,41.645,41.6627,4200.0
2012-08-17 13:05:00,47.09,47.11,47.08,47.11,10800.0,41.6539,41.6716,41.645,41.6716,10800.0
2012-08-17 13:10:00,47.1,47.11,47.1,47.11,6000.0,41.6627,41.6716,41.6627,41.6716,6000.0
2012-08-17 13:15:00,47.11,47.12,47.11,47.12,26400.0,41.6716,41.6804,41.6716,41.6804,26400.0
2012-08-17 13:20:00,47.11,47.13,47.11,47.12,17100.0,41.6716,41.6892,41.6716,41.6804,17100.0
2012-08-17 13:25:00,47.13,47.15,47.1,47.12,25800.0,41.6892,41.7069,41.6627,41.6804,25800.0
2012-08-17 13:30:00,47.12,47.14,47.12,47.14,2100.0,41.6804,41.6981,41.6804,41.6981,2100.0
2012-08-17 13:35:00,47.14,47.14,47.12,47.12,6300.0,41.6981,41.6981,41.6804,41.6804,6300.0
2012-08-17 13:40:00,47.11,47.11,47.09,47.09,8700.0,41.6716,41.6716,41.6539,41.6539,8700.0
2012-08-17 13:45:00,47.09,47.1,47.08,47.09,10200.0,41.6539,41.6627,41.645,41.6539,10200.0
2012-08-17 13:50:00,47.08,47.08,47.06,47.06,9000.0,41.645,41.645,41.6273,41.6273,9000.0
2012-08-17 13:55:00,47.08,47.1,47.07,47.09,10500.0,41.645,41.6627,41.6362,41.6539,10500.0
2012-08-17 14:00:00,47.07,47.07,47.04,47.04,13800.0,41.6362,41.6362,41.6096,41.6096,13800.0
2012-08-17 14:05:00,47.04,47.04,47.0,47.01,11100.0,41.6096,41.6096,41.5743,41.5831,11100.0
2012-08-17 14:10:00,47.0,47.02,46.99,47.02,3600.0,41.5743,41.5919,41.5654,41.5919,3600.0
2012-08-17 14:15:00,47.02,47.02,47.0,47.0,1500.0,41.5919,41.5919,41.5743,41.5743,1500.0
2012-08-17 14:20:00,47.01,47.01,46.97,46.97,8100.0,41.5831,41.5831,41.5477,41.5477,8100.0
2012-08-17 14:25:00,46.97,46.99,46.96,46.99,9900.0,41.5477,41.5654,41.5389,41.5654,9900.0
2012-08-17 14:30:00,46.99,47.0,46.98,46.99,6900.0,41.5654,41.5743,41.5566,41.5654,6900.0
2012-08-17 14:35:00,46.99,47.02,46.99,47.01,4800.0,41.5654,41.5919,41.5654,41.5831,4800.0
2012-08-17 14:40:00,47.02,47.04,47.02,47.02,4800.0,41.5919,41.6096,41.5919,41.5919,4800.0
2012-08-17 14:45:00,47.04,47.05,47.03,47.03,13200.0,41.6096,41.6185,41.6008,41.6008,13200.0
2012-08-17 14:50:00,47.03,47.04,47.02,47.04,6000.0,41.6008,41.6096,41.5919,41.6096,6000.0
2012-08-17 14:55:00,47.03,47.05,47.03,47.04,2700.0,41.6008,41.6185,41.6008,41.6096,2700.0
2012-08-17 15:00:00,47.04,47.05,47.04,47.05,6300.0,41.6096,41.6185,41.6096,41.6185,6300.0
2012-08-17 15:05:00,47.06,47.06,47.02,47.02,9300.0,41.6273,41.6273,41.5919,41.5919,9300.0
2012-08-17 15:10:00,47.01,47.02,46.98,47.0,9300.0,41.5831,41.5919,41.5566,41.5743,9300.0
2012-08-17 15:15:00,46.99,47.02,46.99,47.0,6300.0,41.5654,41.5919,41.5654,41.5743,6300.0
2012-08-17 15:20:00,46.99,47.01,46.97,46.97,6600.0,41.5654,41.5831,41.5477,41.5477,6600.0
2012-08-17 15:25:00,46.96,46.99,46.96,46.99,10500.0,41.5389,41.5654,41.5389,41.5654,10500.0
2012-08-17 15:30:00,46.97,46.98,46.9,46.91,12300.0,41.5477,41.5566,41.4858,41.4946,12300.0
2012-08-17 15:35:00,46.9,46.91,46.87,46.88,17100.0,41.4858,41.4946,41.4593,41.4681,17100.0
2012-08-17 15:40:00,46.89,46.9,46.86,46.88,27900.0,41.477,41.4858,41.4504,41.4681,27900.0
2012-08-17 15:45:00,46.88,46.88,46.85,46.87,41100.0,41.4681,41.4681,41.4416,41.4593,41100.0
2012-08-17 15:50:00,46.88,46.93,46.87,46.91,45300.0,41.4681,41.5123,41.4593,41.4946,45300.0
2012-08-17 15:55:00,46.9,46.96,46.87,46.89,111000.0,41.4858,41.5389,41.4593,41.477,111000.0
2012-08-20 09:30:00,46.89,46.93,46.7,46.7,19800.0,41.477,41.5123,41.3089,41.3089,19800.0
2012-08-20 09:35:00,46.72,46.72,46.56,46.56,33900.0,41.3266,41.3266,41.185,41.185,33900.0
2012-08-20 09:40:00,46.56,46.58,46.46,46.57,38100.0,41.185,41.2027,41.0966,41.1939,38100.0
2012-08-20 09:45:00,46.54,46.61,46.46,46.47,29400.0,41.1674,41.2293,41.0966,41.1054,29400.0
2012-08-20 09:50:00,46.48,46.48,46.33,46.35,33300.0,41.1143,41.1143,40.9816,40.9993,33300.0
2012-08-20 09:55:00,46.37,46.4,46.27,46.31,39300.0,41.017,41.0435,40.9285,40.9639,39300.0
2012-08-20 10:00:00,46.32,46.34,46.27,46.32,15300.0,40.9728,40.9904,40.9285,40.9728,15300.0
2012-08-20 10:05:00,46.32,46.32,46.22,46.22,52200.0,40.9728,40.9728,40.8843,40.8843,52200.0
2012-08-20 10:10:00,46.26,46.28,46.23,46.26,17100.0,40.9197,40.9374,40.8931,40.9197,17100.0
2012-08-20 10:15:00,46.25,46.33,46.24,46.28,41100.0,40.9108,40.9816,40.902,40.9374,41100.0
2012-08-20 10:20:00,46.3,46.35,46.29,46.35,28200.0,40.9551,40.9993,40.9462,40.9993,28200.0
2012-08-20 10:25:00,46.36,46.39,46.34,46.34,19200.0,41.0081,41.0347,40.9904,40.9904,19200.0
2012-08-20 10:30:00,46.35,46.37,46.31,46.34,37500.0,40.9993,41.017,40.9639,40.9904,37500.0
2012-08-20 10:35:00,46.34,46.36,46.32,46.34,27600.0,40.9904,41.0081,40.9728,40.9904,27600.0
2012-08-20 10:40:00,46.34,46.35,46.32,46.33,42000.0,40.9904,40.9993,40.9728,40.9816,42000.0
2012-08-20 10:45:00,46.33,46.36,46.31,46.32,18300.0,40.9816,41.0081,40.9639,40.9728,18300.0
2012-08-20 10:50:00,46.34,46.35,46.31,46.33,11400.0,40.9904,40.9993,40.9639,40.9816,11400.0
2012-08-20 10:55:00,46.33,46.38,46.32,46.34,20700.0,40.9816,41.0258,40.9728,40.9904,20700.0
2012-08-20 11:00:00,46.34,46.35,46.31,46.32,18000.0,40.9904,40.9993,40.9639,40.9728,18000.0
2012-08-20 11:05:00,46.31,46.32,46.25,46.25,14100.0,40.9639,40.9728,40.9108,40.9108,14100.0
2012-08-20 11:10:00,46.25,46.27,46.23,46.25,17700.0,40.9108,40.9285,40.8931,40.9108,17700.0
2012-08-20 11:15:00,46.24,46.27,46.24,46.25,9600.0,40.902,40.9285,40.902,40.9108,9600.0
2012-08-20 11:20:00,46.26,46.28,46.25,46.27,12600.0,40.9197,40.9374,40.9108,40.9285,12600.0
2012-08-20 11:25:00,46.26,46.27,46.24,46.25,13200.0,40.9197,40.9285,40.902,40.9108,13200.0
2012-08-20 11:30:00,46.26,46.29,46.26,46.28,9300.0,40.9197,40.9462,40.9197,40.9374,9300.0
2012-08-20 11:35:00,46.29,46.31,46.26,46.28,7800.0,40.9462,40.9639,40.9197,40.9374,7800.0
2012-08-20 11:40:00,46.29,46.32,46.28,46.31,12600.0,40.9462,40.9728,40.9374,40.9639,12600.0
2012-08-20 11:45:00,46.31,46.33,46.31,46.32,12000.0,40.9639,40.9816,40.9639,40.9728,12000.0
2012-08-20 11:50:00,46.32,46.36,46.32,46.34,11700.0,40.9728,41.0081,40.9728,40.9904,11700.0
2012-08-20 11:55:00,46.35,46.37,46.32,46.32,10500.0,40.9993,41.017,40.9728,40.9728,10500.0
2012-08-20 12:00:00,46.33,46.36,46.33,46.36,6600.0,40.9816,41.0081,40.9816,41.0081,6600.0
2012-08-20 12:05:00,46.36,46.42,46.36,46.42,13800.0,41.0081,41.0612,41.0081,41.0612,13800.0
2012-08-20 12:10:00,46.42,46.42,46.4,46.41,10800.0,41.0612,41.0612,41.0435,41.0524,10800.0
2012-08-20 12:15:00,46.42,46.42,46.38,46.4,4800.0,41.0612,41.0612,41.0258,41.0435,4800.0
2012-08-20 12:20:00,46.4,46.41,46.4,46.41,3900.0,41.0435,41.0524,41.0435,41.0524,3900.0
2012-08-20 12:25:00,46.39,46.4,46.37,46.4,3900.0,41.0347,41.0435,41.017,41.0435,3900.0
2012-08-20 12:30:00,46.38,46.41,46.37,46.39,6600.0,41.0258,41.0524,41.017,41.0347,6600.0
2012-08-20 12:35:00,46.37,46.38,46.34,46.37,8100.0,41.017,41.0258,40.9904,41.017,8100.0
2012-08-20 12:40:00,46.34,46.36,46.33,46.33,11400.0,40.9904,41.0081,40.9816,40.9816,11400.0
2012-08-20 12:45:00,46.34,46.34,46.34,46.34,3000.0,40.9904,40.9904,40.9904,40.9904,3000.0
2012-08-20 12:50:00,46.34,46.34,46.28,46.29,17700.0,40.9904,40.9904,40.9374,40.9462,17700.0
2012-08-20 12:55:00,46.3,46.33,46.27,46.3,37200.0,40.9551,40.9816,40.9285,40.9551,37200.0
2012-08-20 13:00:00,46.3,46.33,46.3,46.33,3600.0,40.9551,40.9816,40.9551,40.9816,3600.0
2012-08-20 13:05:00,46.33,46.35,46.31,46.33,10200.0,40.9816,40.9993,40.9639,40.9816,10200.0
2012-08-20 13:10:00,46.34,46.38,46.34,46.38,7800.0,40.9904,41.0258,40.9904,41.0258,7800.0
2012-08-20 13:15:00,46.39,46.4,46.35,46.38,54300.0,41.0347,41.0435,40.9993,41.0258,54300.0
2012-08-20 13:20:00,46.38,46.4,46.38,46.4,5100.0,41.0258,41.0435,41.0258,41.0435,5100.0
2012-08-20 13:25:00,46.4,46.41,46.39,46.41,8700.0,41.0435,41.0524,41.0347,41.0524,8700.0
2012-08-20 13:30:00,46.4,46.43,46.4,46.42,7800.0,41.0435,41.0701,41.0435,41.0612,7800.0
2012-08-20 13:35:00,46.4,46.41,46.38,46.38,6300.0,41.0435,41.0524,41.0258,41.0258,6300.0
2012-08-20 13:40:00,46.39,46.4,46.39,46.4,1500.0,41.0347,41.0435,41.0347,41.0435,1500.0
2012-08-20 13:45:00,46.4,46.4,46.38,46.38,5700.0,41.0435,41.0435,41.0258,41.0258,5700.0
2012-08-20 13:50:00,46.39,46.41,46.39,46.4,8100.0,41.0347,41.0524,41.0347,41.0435,8100.0
2012-08-20 13:55:00,46.41,46.47,46.39,46.44,17700.0,41.0524,41.1054,41.0347,41.0789,17700.0
2012-08-20 14:00:00,46.43,46.46,46.42,46.44,8700.0,41.0701,41.0966,41.0612,41.0789,8700.0
2012-08-20 14:05:00,46.45,46.49,46.44,46.49,14100.0,41.0877,41.1231,41.0789,41.1231,14100.0
2012-08-20 14:10:00,46.49,46.61,46.49,46.59,17100.0,41.1231,41.2293,41.1231,41.2116,17100.0
2012-08-20 14:15:00,46.59,46.59,46.57,46.57,9300.0,41.2116,41.2116,41.1939,41.1939,9300.0
2012-08-20 14:20:00,46.58,46.61,46.58,46.6,6900.0,41.2027,41.2293,41.2027,41.2204,6900.0
2012-08-20 14:25:00,46.59,46.61,46.58,46.58,12000.0,41.2116,41.2293,41.2027,41.2027,12000.0
2012-08-20 14:30:00,46.58,46.6,46.55,46.55,12900.0,41.2027,41.2204,41.1762,41.1762,12900.0
2012-08-20 14:35:00,46.55,46.56,46.55,46.55,9300.0,41.1762,41.185,41.1762,41.1762,9300.0
2012-08-20 14:40:00,46.57,46.59,46.57,46.58,8700.0,41.1939,41.2116,41.1939,41.2027,8700.0
2012-08-20 14:45:00,46.57,46.6,46.53,46.57,80100.0,41.1939,41.2204,41.1585,41.1939,80100.0
2012-08-20 14:50:00,46.57,46.59,46.57,46.57,8700.0,41.1939,41.2116,41.1939,41.1939,8700.0
2012-08-20 14:55:00,46.58,46.63,46.57,46.61,66600.0,41.2027,41.247,41.1939,41.2293,66600.0
2012-08-20 15:00:00,46.59,46.61,46.56,46.56,132600.0,41.2116,41.2293,41.185,41.185,132600.0
2012-08-20 15:05:00,46.56,46.58,46.53,46.56,6600.0,41.185,41.2027,41.1585,41.185,6600.0
2012-08-20 15:10:00,46.57,46.57,46.49,46.51,13500.0,41.1939,41.1939,41.1231,41.1408,13500.0
2012-08-20 15:15:00,46.52,46.59,46.52,46.58,12600.0,41.1497,41.2116,41.1497,41.2027,12600.0
2012-08-20 15:20:00,46.58,46.58,46.55,46.58,15300.0,41.2027,41.2027,41.1762,41.2027,15300.0
2012-08-20 15:25:00,46.58,46.61,46.57,46.59,18300.0,41.2027,41.2293,41.1939,41.2116,18300.0
2012-08-20 15:30:00,46.58,46.62,46.57,46.6,26100.0,41.2027,41.2381,41.1939,41.2204,26100.0
2012-08-20 15:35:00,46.62,46.7,46.61,46.66,64200.0,41.2381,41.3089,41.2293,41.2735,64200.0
2012-08-20 15:40:00,46.66,46.68,46.61,46.62,69900.0,41.2735,41.2912,41.2293,41.2381,69900.0
2012-08-20 15:45:00,46.61,46.63,46.58,46.62,70200.0,41.2293,41.247,41.2027,41.2381,70200.0
2012-08-20 15:50:00,46.62,46.63,46.59,46.61,41100.0,41.2381,41.247,41.2116,41.2293,41100.0
2012-08-20 15:55:00,46.62,46.64,46.59,46.62,123000.0,41.2381,41.2558,41.2116,41.2381,123000.0
2012-08-21 09:30:00,46.63,46.79,46.58,46.58,51900.0,41.247,41.3885,41.2027,41.2027,51900.0
2012-08-21 09:35:00,46.53,46.61,46.33,46.41,43500.0,41.1585,41.2293,40.9816,41.0524,43500.0
2012-08-21 09:40:00,46.42,46.57,46.37,46.44,23700.0,41.0612,41.1939,41.017,41.0789,23700.0
2012-08-21 09:45:00,46.51,46.55,46.46,46.46,13500.0,41.1408,41.1762,41.0966,41.0966,13500.0
2012-08-21 09:50:00,46.49,46.5,46.38,46.43,11400.0,41.1231,41.132,41.0258,41.0701,11400.0
2012-08-21 09:55:00,46.42,46.5,46.42,46.46,11100.0,41.0612,41.132,41.0612,41.0966,11100.0
2012-08-21 10:00:00,46.51,46.51,46.46,46.47,12900.0,41.1408,41.1408,41.0966,41.1054,12900.0
2012-08-21 10:05:00,46.47,46.47,46.4,46.41,8700.0,41.1054,41.1054,41.0435,41.0524,8700.0
2012-08-21 10:10:00,46.42,46.45,46.4,46.43,12600.0,41.0612,41.0877,41.0435,41.0701,12600.0
2012-08-21 10:15:00,46.42,46.46,46.41,46.46,7800.0,41.0612,41.0966,41.0524,41.0966,7800.0
2012-08-21 10:20:00,46.46,46.52,46.38,46.38,154200.0,41.0966,41.1497,41.0258,41.0258,154200.0
2012-08-21 10:25:00,46.41,46.43,46.39,46.43,6600.0,41.0524,41.0701,41.0347,41.0701,6600.0
2012-08-21 10:30:00,46.44,46.45,46.33,46.33,21600.0,41.0789,41.0877,40.9816,40.9816,21600.0
2012-08-21 10:35:00,46.33,46.35,46.28,46.35,34800.0,40.9816,40.9993,40.9374,40.9993,34800.0
2012-08-21 10:40:00,46.33,46.36,46.31,46.33,31200.0,40.9816,41.0081,40.9639,40.9816,31200.0
2012-08-21 10:45:00,46.33,46.33,46.26,46.27,51000.0,40.9816,40.9816,40.9197,40.9285,51000.0
2012-08-21 10:50:00,46.26,46.28,46.24,46.24,23700.0,40.9197,40.9374,40.902,40.902,23700.0
2012-08-21 10:55:00,46.23,46.24,46.19,46.19,18300.0,40.8931,40.902,40.8578,40.8578,18300.0
2012-08-21 11:00:00,46.19,46.19,46.11,46.11,22500.0,40.8578,40.8578,40.787,40.787,22500.0
2012-08-21 11:05:00,46.1,46.12,46.1,46.1,26100.0,40.7781,40.7958,40.7781,40.7781,26100.0
2012-08-21 11:10:00,46.1,46.14,46.05,46.1,71700.0,40.7781,40.8135,40.7339,40.7781,71700.0
2012-08-21 11:15:00,46.11,46.19,46.11,46.17,47700.0,40.787,40.8578,40.787,40.8401,47700.0
2012-08-21 11:20:00,46.18,46.18,46.06,46.06,17100.0,40.8489,40.8489,40.7428,40.7428,17100.0
2012-08-21 11:25:00,46.07,46.11,46.05,46.09,39900.0,40.7516,40.787,40.7339,40.7693,39900.0
2012-08-21 11:30:00,46.1,46.1,46.02,46.02,32100.0,40.7781,40.7781,40.7074,40.7074,32100.0
2012-08-21 11:35:00,46.01,46.06,45.99,46.02,51900.0,40.6985,40.7428,40.6808,40.7074,51900.0
2012-08-21 11:40:00,46.02,46.03,45.94,46.0,26700.0,40.7074,40.7162,40.6366,40.6897,26700.0
2012-08-21 11:45:00,46.0,46.04,45.98,46.01,100200.0,40.6897,40.7251,40.672,40.6985,100200.0
2012-08-21 11:50:00,46.01,46.04,45.97,45.97,138000.0,40.6985,40.7251,40.6632,40.6632,138000.0
2012-08-21 11:55:00,45.97,46.01,45.89,45.89,115200.0,40.6632,40.6985,40.5924,40.5924,115200.0
2012-08-21 12:00:00,45.88,45.9,45.83,45.86,44100.0,40.5835,40.6012,40.5393,40.5659,44100.0
2012-08-21 12:05:00,45.85,45.99,45.84,45.96,16500.0,40.557,40.6808,40.5482,40.6543,16500.0
2012-08-21 12:10:00,45.96,46.0,45.95,45.96,32100.0,40.6543,40.6897,40.6455,40.6543,32100.0
2012-08-21 12:15:00,45.96,45.98,45.9,45.9,6300.0,40.6543,40.672,40.6012,40.6012,6300.0
2012-08-21 12:20:00,45.9,46.0,45.9,46.0,26100.0,40.6012,40.6897,40.6012,40.6897,26100.0
2012-08-21 12:25:00,45.99,46.01,45.94,45.98,86400.0,40.6808,40.6985,40.6366,40.672,86400.0
2012-08-21 12:30:00,45.98,46.0,45.94,45.95,68700.0,40.672,40.6897,40.6366,40.6455,68700.0
2012-08-21 12:35:00,45.95,45.98,45.93,45.98,51600.0,40.6455,40.672,40.6278,40.672,51600.0
2012-08-21 12:40:00,45.98,46.06,45.98,46.05,21000.0,40.672,40.7428,40.672,40.7339,21000.0
2012-08-21 12:45:00,46.06,46.06,45.95,45.99,23400.0,40.7428,40.7428,40.6455,40.6808,23400.0
2012-08-21 12:50:00,45.98,46.0,45.95,45.99,48000.0,40.672,40.6897,40.6455,40.6808,48000.0
2012-08-21 12:55:00,45.97,46.0,45.96,45.99,15300.0,40.6632,40.6897,40.6543,40.6808,15300.0
2012-08-21 13:00:00,45.99,46.02,45.96,46.01,24300.0,40.6808,40.7074,40.6543,40.6985,24300.0
2012-08-21 13:05:00,46.02,46.03,45.99,45.99,34500.0,40.7074,40.7162,40.6808,40.6808,34500.0
2012-08-21 13:10:00,45.98,45.99,45.9,45.92,74100.0,40.672,40.6808,40.6012,40.6189,74100.0
2012-08-21 13:15:00,45.92,45.99,45.91,45.97,125700.0,40.6189,40.6808,40.6101,40.6632,125700.0
2012-08-21 13:20:00,45.98,45.98,45.95,45.96,62400.0,40.672,40.672,40.6455,40.6543,62400.0
2012-08-21 13:25:00,45.97,45.98,45.94,45.97,24000.0,40.6632,40.672,40.6366,40.6632,24000.0
2012-08-21 13:30:00,45.97,45.98,45.96,45.97,15300.0,40.6632,40.672,40.6543,40.6632,15300.0
2012-08-21 13:35:00,45.97,45.97,45.82,45.82,39000.0,40.6632,40.6632,40.5305,40.5305,39000.0
2012-08-21 13:40:00,45.83,45.86,45.81,45.81,24900.0,40.5393,40.5659,40.5216,40.5216,24900.0
2012-08-21 13:45:00,45.8,45.81,45.77,45.78,27600.0,40.5128,40.5216,40.4862,40.4951,27600.0
2012-08-21 13:50:00,45.8,45.83,45.77,45.79,85200.0,40.5128,40.5393,40.4862,40.5039,85200.0
2012-08-21 13:55:00,45.78,45.86,45.77,45.84,38100.0,40.4951,40.5659,40.4862,40.5482,38100.0
2012-08-21 14:00:00,45.85,45.95,45.85,45.94,44100.0,40.557,40.6455,40.557,40.6366,44100.0
2012-08-21 14:05:00,45.95,45.95,45.86,45.86,93900.0,40.6455,40.6455,40.5659,40.5659,93900.0
2012-08-21 14:10:00,45.85,45.9,45.84,45.89,72000.0,40.557,40.6012,40.5482,40.5924,72000.0
2012-08-21 14:15:00,45.89,45.93,45.87,45.9,65700.0,40.5924,40.6278,40.5747,40.6012,65700.0
2012-08-21 14:20:00,45.89,45.92,45.87,45.88,76200.0,40.5924,40.6189,40.5747,40.5835,76200.0
2012-08-21 14:25:00,45.89,45.91,45.86,45.88,101700.0,40.5924,40.6101,40.5659,40.5835,101700.0
2012-08-21 14:30:00,45.89,45.93,45.88,45.91,90000.0,40.5924,40.6278,40.5835,40.6101,90000.0
2012-08-21 14:35:00,45.93,45.96,45.82,45.85,68700.0,40.6278,40.6543,40.5305,40.557,68700.0
2012-08-21 14:40:00,45.85,45.9,45.85,45.9,67200.0,40.557,40.6012,40.557,40.6012,67200.0
2012-08-21 14:45:00,45.9,45.99,45.89,45.96,19500.0,40.6012,40.6808,40.5924,40.6543,19500.0
2012-08-21 14:50:00,45.96,45.99,45.9,45.9,76800.0,40.6543,40.6808,40.6012,40.6012,76800.0
2012-08-21 14:55:00,45.92,45.93,45.89,45.9,52500.0,40.6189,40.6278,40.5924,40.6012,52500.0
2012-08-21 15:00:00,45.9,45.92,45.85,45.87,46800.0,40.6012,40.6189,40.557,40.5747,46800.0
2012-08-21 15:05:00,45.86,45.89,45.83,45.84,45900.0,40.5659,40.5924,40.5393,40.5482,45900.0
2012-08-21 15:10:00,45.84,45.87,45.82,45.82,86700.0,40.5482,40.5747,40.5305,40.5305,86700.0
2012-08-21 15:15:00,45.82,45.9,45.82,45.88,57000.0,40.5305,40.6012,40.5305,40.5835,57000.0
2012-08-21 15:20:00,45.88,45.9,45.81,45.81,35400.0,40.5835,40.6012,40.5216,40.5216,35400.0
2012-08-21 15:25:00,45.78,45.85,45.78,45.83,31200.0,40.4951,40.557,40.4951,40.5393,31200.0
2012-08-21 15:30:00,45.84,45.84,45.81,45.84,50400.0,40.5482,40.5482,40.5216,40.5482,50400.0
2012-08-21 15:35:00,45.84,45.93,45.84,45.91,43500.0,40.5482,40.6278,40.5482,40.6101,43500.0
2012-08-21 15:40:00,45.92,45.94,45.9,45.92,80700.0,40.6189,40.6366,40.6012,40.6189,80700.0
2012-08-21 15:45:00,45.92,45.97,45.89,45.94,32100.0,40.6189,40.6632,40.5924,40.6366,32100.0
2012-08-21 15:50:00,45.94,45.95,45.89,45.89,54900.0,40.6366,40.6455,40.5924,40.5924,54900.0
2012-08-21 15:55:00,45.9,45.94,45.88,45.93,52500.0,40.6012,40.6366,40.5835,40.6278,52500.0
2012-08-22 09:30:00,45.63,46.1,45.63,46.09,75900.0,40.3624,40.7781,40.3624,40.7693,75900.0
2012-08-22 09:35:00,46.09,46.09,45.89,45.94,49200.0,40.7693,40.7693,40.5924,40.6366,49200.0
2012-08-22 09:40:00,45.94,45.96,45.85,45.88,45300.0,40.6366,40.6543,40.557,40.5835,45300.0
2012-08-22 09:45:00,45.92,46.05,45.88,46.01,69300.0,40.6189,40.7339,40.5835,40.6985,69300.0
2012-08-22 09:50:00,46.01,46.05,45.85,45.85,29100.0,40.6985,40.7339,40.557,40.557,29100.0
2012-08-22 09:55:00,45.85,45.88,45.83,45.87,66900.0,40.557,40.5835,40.5393,40.5747,66900.0
2012-08-22 10:00:00,45.85,45.91,45.79,45.89,116400.0,40.557,40.6101,40.5039,40.5924,116400.0
2012-08-22 10:05:00,45.89,45.93,45.77,45.77,97800.0,40.5924,40.6278,40.4862,40.4862,97800.0
2012-08-22 10:10:00,45.78,45.79,45.57,45.58,75900.0,40.4951,40.5039,40.3093,40.3182,75900.0
2012-08-22 10:15:00,45.6,45.63,45.5,45.63,63900.0,40.3359,40.3624,40.2474,40.3624,63900.0
2012-08-22 10:20:00,45.66,45.81,45.66,45.79,24600.0,40.3889,40.5216,40.3889,40.5039,24600.0
2012-08-22 10:25:00,45.8,45.81,45.73,45.76,53400.0,40.5128,40.5216,40.4509,40.4774,53400.0
2012-08-22 10:30:00,45.8,45.82,45.77,45.78,56100.0,40.5128,40.5305,40.4862,40.4951,56100.0
2012-08-22 10:35:00,45.79,45.82,45.69,45.71,128700.0,40.5039,40.5305,40.4155,40.4332,128700.0
2012-08-22 10:40:00,45.69,45.79,45.67,45.72,174600.0,40.4155,40.5039,40.3978,40.442,174600.0
2012-08-22 10:45:00,45.74,45.8,45.72,45.74,20400.0,40.4597,40.5128,40.442,40.4597,20400.0
2012-08-22 10:50:00,45.72,45.8,45.72,45.77,26700.0,40.442,40.5128,40.442,40.4862,26700.0
2012-08-22 10:55:00,45.77,45.83,45.75,45.77,87000.0,40.4862,40.5393,40.4686,40.4862,87000.0
2012-08-22 11:00:00,45.77,45.87,45.76,45.87,19500.0,40.4862,40.5747,40.4774,40.5747,19500.0
2012-08-22 11:05:00,45.87,45.9,45.83,45.86,53100.0,40.5747,40.6012,40.5393,40.5659,53100.0
2012-08-22 11:10:00,45.86,45.92,45.85,45.88,46200.0,40.5659,40.6189,40.557,40.5835,46200.0
2012-08-22 11:15:00,45.89,45.92,45.85,45.88,80700.0,40.5924,40.6189,40.557,40.5835,80700.0
2012-08-22 11:20:00,45.88,45.94,45.88,45.94,72600.0,40.5835,40.6366,40.5835,40.6366,72600.0
2012-08-22 11:25:00,45.94,45.95,45.9,45.92,48000.0,40.6366,40.6455,40.6012,40.6189,48000.0
2012-08-22 11:30:00,45.91,45.97,45.87,45.94,51300.0,40.6101,40.6632,40.5747,40.6366,51300.0
2012-08-22 11:35:00,45.94,46.03,45.94,46.0,34500.0,40.6366,40.7162,40.6366,40.6897,34500.0
2012-08-22 11:40:00,46.0,46.04,45.96,46.03,32100.0,40.6897,40.7251,40.6543,40.7162,32100.0
2012-08-22 11:45:00,46.03,46.06,46.01,46.04,33000.0,40.7162,40.7428,40.6985,40.7251,33000.0
2012-08-22 11:50:00,46.04,46.09,46.04,46.07,38400.0,40.7251,40.7693,40.7251,40.7516,38400.0
2012-08-22 11:55:00,46.05,46.11,46.04,46.1,13200.0,40.7339,40.787,40.7251,40.7781,13200.0
2012-08-22 12:00:00,46.13,46.16,46.11,46.15,13200.0,40.8047,40.8312,40.787,40.8224,13200.0
2012-08-22 12:05:00,46.15,46.16,46.11,46.12,16500.0,40.8224,40.8312,40.787,40.7958,16500.0
2012-08-22 12:10:00,46.13,46.18,46.12,46.15,14700.0,40.8047,40.8489,40.7958,40.8224,14700.0
2012-08-22 12:15:00,46.16,46.16,46.11,46.14,10500.0,40.8312,40.8312,40.787,40.8135,10500.0
2012-08-22 12:20:00,46.14,46.16,46.08,46.09,107700.0,40.8135,40.8312,40.7605,40.7693,107700.0
2012-08-22 12:25:00,46.09,46.16,46.09,46.15,94500.0,40.7693,40.8312,40.7693,40.8224,94500.0
2012-08-22 12:30:00,46.15,46.18,46.11,46.11,16500.0,40.8224,40.8489,40.787,40.787,16500.0
2012-08-22 12:35:00,46.14,46.15,46.13,46.13,12600.0,40.8135,40.8224,40.8047,40.8047,12600.0
2012-08-22 12:40:00,46.13,46.17,46.09,46.14,65700.0,40.8047,40.8401,40.7693,40.8135,65700.0
2012-08-22 12:45:00,46.12,46.17,46.12,46.15,13500.0,40.7958,40.8401,40.7958,40.8224,13500.0
2012-08-22 12:50:00,46.15,46.2,46.15,46.2,18000.0,40.8224,40.8666,40.8224,40.8666,18000.0
2012-08-22 12:55:00,46.2,46.24,46.15,46.21,85500.0,40.8666,40.902,40.8224,40.8755,85500.0
2012-08-22 13:00:00,46.21,46.31,46.21,46.3,17400.0,40.8755,40.9639,40.8755,40.9551,17400.0
2012-08-22 13:05:00,46.29,46.3,46.26,46.27,16200.0,40.9462,40.9551,40.9197,40.9285,16200.0
2012-08-22 13:10:00,46.26,46.29,46.25,46.27,9600.0,40.9197,40.9462,40.9108,40.9285,9600.0
2012-08-22 13:15:00,46.27,46.29,46.26,46.27,98100.0,40.9285,40.9462,40.9197,40.9285,98100.0
2012-08-22 13:20:00,46.28,46.32,46.26,46.26,30600.0,40.9374,40.9728,40.9197,40.9197,30600.0
2012-08-22 13:25:00,46.27,46.29,46.25,46.26,7800.0,40.9285,40.9462,40.9108,40.9197,7800.0
2012-08-22 13:30:00,46.26,46.28,46.22,46.22,49500.0,40.9197,40.9374,40.8843,40.8843,49500.0
2012-08-22 13:35:00,46.22,46.24,46.18,46.18,11700.0,40.8843,40.902,40.8489,40.8489,11700.0
2012-08-22 13:40:00,46.18,46.19,46.13,46.16,20400.0,40.8489,40.8578,40.8047,40.8312,20400.0
2012-08-22 13:45:00,46.16,46.18,46.14,46.14,13200.0,40.8312,40.8489,40.8135,40.8135,13200.0
2012-08-22 13:50:00,46.14,46.15,46.08,46.08,14400.0,40.8135,40.8224,40.7605,40.7605,14400.0
2012-08-22 13:55:00,46.08,46.09,46.04,46.04,66900.0,40.7605,40.7693,40.7251,40.7251,66900.0
2012-08-22 14:00:00,46.05,46.18,46.05,46.1,66600.0,40.7339,40.8489,40.7339,40.7781,66600.0
2012-08-22 14:05:00,46.11,46.15,46.05,46.05,30000.0,40.787,40.8224,40.7339,40.7339,30000.0
2012-08-22 14:10:00,46.04,46.09,46.04,46.05,33900.0,40.7251,40.7693,40.7251,40.7339,33900.0
2012-08-22 14:15:00,46.07,46.1,46.04,46.05,28200.0,40.7516,40.7781,40.7251,40.7339,28200.0
2012-08-22 14:20:00,46.06,46.09,46.04,46.05,15900.0,40.7428,40.7693,40.7251,40.7339,15900.0
2012-08-22 14:25:00,46.06,46.11,46.04,46.1,145800.0,40.7428,40.787,40.7251,40.7781,145800.0
2012-08-22 14:30:00,46.09,46.2,46.07,46.18,31200.0,40.7693,40.8666,40.7516,40.8489,31200.0
2012-08-22 14:35:00,46.18,46.25,46.17,46.23,19500.0,40.8489,40.9108,40.8401,40.8931,19500.0
2012-08-22 14:40:00,46.23,46.24,46.19,46.24,20400.0,40.8931,40.902,40.8578,40.902,20400.0
2012-08-22 14:45:00,46.24,46.36,46.24,46.35,84000.0,40.902,41.0081,40.902,40.9993,84000.0
2012-08-22 14:50:00,46.37,46.41,46.31,46.35,36000.0,41.017,41.0524,40.9639,40.9993,36000.0
2012-08-22 14:55:00,46.34,46.39,46.34,46.34,19500.0,40.9904,41.0347,40.9904,40.9904,19500.0
2012-08-22 15:00:00,46.33,46.38,46.32,46.38,14400.0,40.9816,41.0258,40.9728,41.0258,14400.0
2012-08-22 15:05:00,46.36,46.4,46.34,46.39,16500.0,41.0081,41.0435,40.9904,41.0347,16500.0
2012-08-22 15:10:00,46.38,46.38,46.31,46.33,21900.0,41.0258,41.0258,40.9639,40.9816,21900.0
2012-08-22 15:15:00,46.33,46.36,46.28,46.31,18000.0,40.9816,41.0081,40.9374,40.9639,18000.0
2012-08-22 15:20:00,46.31,46.31,46.2,46.22,76500.0,40.9639,40.9639,40.8666,40.8843,76500.0
2012-08-22 15:25:00,46.22,46.31,46.22,46.28,26700.0,40.8843,40.9639,40.8843,40.9374,26700.0
2012-08-22 15:30:00,46.29,46.35,46.28,46.3,29400.0,40.9462,40.9993,40.9374,40.9551,29400.0
2012-08-22 15:35:00,46.3,46.36,46.3,46.34,39900.0,40.9551,41.0081,40.9551,40.9904,39900.0
2012-08-22 15:40:00,46.35,46.38,46.33,46.34,42000.0,40.9993,41.0258,40.9816,40.9904,42000.0
2012-08-22 15:45:00,46.33,46.39,46.33,46.39,42000.0,40.9816,41.0347,40.9816,41.0347,42000.0
2012-08-22 15:50:00,46.39,46.39,46.35,46.38,31800.0,41.0347,41.0347,40.9993,41.0258,31800.0
2012-08-22 15:55:00,46.38,46.47,46.37,46.45,211200.0,41.0258,41.1054,41.017,41.0877,211200.0
2012-08-23 09:30:00,46.43,46.59,46.28,46.36,22200.0,41.0701,41.2116,40.9374,41.0081,22200.0
2012-08-23 09:35:00,46.3,46.47,46.25,46.47,16800.0,40.9551,41.1054,40.9108,41.1054,16800.0
2012-08-23 09:40:00,46.44,46.44,46.37,46.43,23700.0,41.0789,41.0789,41.017,41.0701,23700.0
2012-08-23 09:45:00,46.45,46.46,46.37,46.46,42600.0,41.0877,41.0966,41.017,41.0966,42600.0
2012-08-23 09:50:00,46.39,46.5,46.38,46.44,5700.0,41.0347,41.132,41.0258,41.0789,5700.0
2012-08-23 09:55:00,46.43,46.45,46.33,46.43,13800.0,41.0701,41.0877,40.9816,41.0701,13800.0
2012-08-23 10:00:00,46.52,46.54,46.49,46.49,8400.0,41.1497,41.1674,41.1231,41.1231,8400.0
2012-08-23 10:05:00,46.48,46.57,46.45,46.57,11700.0,41.1143,41.1939,41.0877,41.1939,11700.0
2012-08-23 10:10:00,46.57,46.57,46.44,46.47,17700.0,41.1939,41.1939,41.0789,41.1054,17700.0
2012-08-23 10:15:00,46.48,46.52,46.41,46.43,114300.0,41.1143,41.1497,41.0524,41.0701,114300.0
2012-08-23 10:20:00,46.46,46.51,46.41,46.49,49800.0,41.0966,41.1408,41.0524,41.1231,49800.0
2012-08-23 10:25:00,46.49,46.5,46.44,46.47,75600.0,41.1231,41.132,41.0789,41.1054,75600.0
2012-08-23 10:30:00,46.47,46.53,46.4,46.52,77100.0,41.1054,41.1585,41.0435,41.1497,77100.0
2012-08-23 10:35:00,46.49,46.49,46.41,46.43,55500.0,41.1231,41.1231,41.0524,41.0701,55500.0
2012-08-23 10:40:00,46.43,46.49,46.41,46.45,82200.0,41.0701,41.1231,41.0524,41.0877,82200.0
2012-08-23 10:45:00,46.47,46.56,46.47,46.54,23700.0,41.1054,41.185,41.1054,41.1674,23700.0
2012-08-23 10:50:00,46.54,46.58,46.5,46.58,19200.0,41.1674,41.2027,41.132,41.2027,19200.0
2012-08-23 10:55:00,46.58,46.73,46.53,46.72,63600.0,41.2027,41.3354,41.1585,41.3266,63600.0
2012-08-23 11:00:00,46.73,46.78,46.68,46.72,18900.0,41.3354,41.3796,41.2912,41.3266,18900.0
2012-08-23 11:05:00,46.7,46.73,46.67,46.7,66600.0,41.3089,41.3354,41.2823,41.3089,66600.0
2012-08-23 11:10:00,46.69,46.8,46.66,46.8,20700.0,41.3,41.3973,41.2735,41.3973,20700.0
2012-08-23 11:15:00,46.8,46.89,46.8,46.89,14700.0,41.3973,41.477,41.3973,41.477,14700.0
2012-08-23 11:20:00,46.87,46.93,46.81,46.93,64800.0,41.4593,41.5123,41.4062,41.5123,64800.0
2012-08-23 11:25:00,46.91,46.98,46.88,46.93,34200.0,41.4946,41.5566,41.4681,41.5123,34200.0
2012-08-23 11:30:00,46.93,46.94,46.86,46.9,64500.0,41.5123,41.5212,41.4504,41.4858,64500.0
2012-08-23 11:35:00,46.9,46.96,46.89,46.93,10800.0,41.4858,41.5389,41.477,41.5123,10800.0
2012-08-23 11:40:00,46.93,46.93,46.86,46.89,12300.0,41.5123,41.5123,41.4504,41.477,12300.0
2012-08-23 11:45:00,46.9,46.95,46.89,46.93,14700.0,41.4858,41.53,41.477,41.5123,14700.0
2012-08-23 11:50:00,46.91,46.91,46.82,46.86,11100.0,41.4946,41.4946,41.415,41.4504,11100.0
2012-08-23 11:55:00,46.85,46.88,46.79,46.8,64500.0,41.4416,41.4681,41.3885,41.3973,64500.0
2012-08-23 12:00:00,46.8,46.83,46.7,46.72,34200.0,41.3973,41.4239,41.3089,41.3266,34200.0
2012-08-23 12:05:00,46.71,46.72,46.7,46.72,8400.0,41.3177,41.3266,41.3089,41.3266,8400.0
2012-08-23 12:10:00,46.75,46.78,46.71,46.77,13200.0,41.3531,41.3796,41.3177,41.3708,13200.0
2012-08-23 12:15:00,46.76,46.77,46.75,46.75,3300.0,41.362,41.3708,41.3531,41.3531,3300.0
2012-08-23 12:20:00,46.75,46.77,46.71,46.77,15000.0,41.3531,41.3708,41.3177,41.3708,15000.0
2012-08-23 12:25:00,46.75,46.75,46.71,46.75,5100.0,41.3531,41.3531,41.3177,41.3531,5100.0
2012-08-23 12:30:00,46.75,46.75,46.73,46.74,10500.0,41.3531,41.3531,41.3354,41.3443,10500.0
2012-08-23 12:35:00,46.73,46.77,46.72,46.72,16800.0,41.3354,41.3708,41.3266,41.3266,16800.0
2012-08-23 12:40:00,46.73,46.81,46.73,46.8,11400.0,41.3354,41.4062,41.3354,41.3973,11400.0
2012-08-23 12:45:00,46.8,46.8,46.73,46.75,6900.0,41.3973,41.3973,41.3354,41.3531,6900.0
2012-08-23 12:50:00,46.73,46.75,46.72,46.73,6000.0,41.3354,41.3531,41.3266,41.3354,6000.0
2012-08-23 12:55:00,46.74,46.76,46.74,46.74,7800.0,41.3443,41.362,41.3443,41.3443,7800.0
2012-08-23 13:00:00,46.75,46.75,46.68,46.71,17100.0,41.3531,41.3531,41.2912,41.3177,17100.0
2012-08-23 13:05:00,46.73,46.73,46.66,46.67,9600.0,41.3354,41.3354,41.2735,41.2823,9600.0
2012-08-23 13:10:00,46.67,46.69,46.65,46.67,30600.0,41.2823,41.3,41.2647,41.2823,30600.0
2012-08-23 13:15:00,46.66,46.74,46.66,46.72,13800.0,41.2735,41.3443,41.2735,41.3266,13800.0
2012-08-23 13:20:00,46.72,46.72,46.63,46.63,5700.0,41.3266,41.3266,41.247,41.247,5700.0
2012-08-23 13:25:00,46.63,46.69,46.6,46.68,26700.0,41.247,41.3,41.2204,41.2912,26700.0
2012-08-23 13:30:00,46.68,46.68,46.61,46.62,10800.0,41.2912,41.2912,41.2293,41.2381,10800.0
2012-08-23 13:35:00,46.64,46.65,46.56,46.56,17100.0,41.2558,41.2647,41.185,41.185,17100.0
2012-08-23 13:40:00,46.55,46.59,46.55,46.59,19200.0,41.1762,41.2116,41.1762,41.2116,19200.0
2012-08-23 13:45:00,46.59,46.62,46.58,46.62,4500.0,41.2116,41.2381,41.2027,41.2381,4500.0
2012-08-23 13:50:00,46.62,46.69,46.6,46.67,97800.0,41.2381,41.3,41.2204,41.2823,97800.0
2012-08-23 13:55:00,46.66,46.68,46.65,46.67,49800.0,41.2735,41.2912,41.2647,41.2823,49800.0
2012-08-23 14:00:00,46.67,46.67,46.58,46.58,19500.0,41.2823,41.2823,41.2027,41.2027,19500.0
2012-08-23 14:05:00,46.55,46.66,46.55,46.6,32700.0,41.1762,41.2735,41.1762,41.2204,32700.0
2012-08-23 14:10:00,46.61,46.62,46.56,46.57,4800.0,41.2293,41.2381,41.185,41.1939,4800.0
2012-08-23 14:15:00,46.56,46.58,46.56,46.58,5100.0,41.185,41.2027,41.185,41.2027,5100.0
2012-08-23 14:20:00,46.56,46.58,46.53,46.58,5400.0,41.185,41.2027,41.1585,41.2027,5400.0
2012-08-23 14:25:00,46.59,46.61,46.54,46.54,6600.0,41.2116,41.2293,41.1674,41.1674,6600.0
2012-08-23 14:30:00,46.54,46.58,46.51,46.51,52200.0,41.1674,41.2027,41.1408,41.1408,52200.0
2012-08-23 14:35:00,46.51,46.57,46.5,46.57,9300.0,41.1408,41.1939,41.132,41.1939,9300.0
2012-08-23 14:40:00,46.57,46.58,46.57,46.57,5400.0,41.1939,41.2027,41.1939,41.1939,5400.0
2012-08-23 14:45:00,46.59,46.65,46.59,46.63,50700.0,41.2116,41.2647,41.2116,41.247,50700.0
2012-08-23 14:50:00,46.62,46.62,46.51,46.52,18300.0,41.2381,41.2381,41.1408,41.1497,18300.0
2012-08-23 14:55:00,46.52,46.52,46.48,46.5,21000.0,41.1497,41.1497,41.1143,41.132,21000.0
2012-08-23 15:00:00,46.51,46.53,46.5,46.53,15600.0,41.1408,41.1585,41.132,41.1585,15600.0
2012-08-23 15:05:00,46.54,46.61,46.54,46.6,18300.0,41.1674,41.2293,41.1674,41.2204,18300.0
2012-08-23 15:10:00,46.61,46.63,46.58,46.59,13200.0,41.2293,41.247,41.2027,41.2116,13200.0
2012-08-23 15:15:00,46.6,46.61,46.57,46.61,9600.0,41.2204,41.2293,41.1939,41.2293,9600.0
2012-08-23 15:20:00,46.61,46.63,46.53,46.55,19200.0,41.2293,41.247,41.1585,41.1762,19200.0
2012-08-23 15:25:00,46.55,46.63,46.55,46.63,15300.0,41.1762,41.247,41.1762,41.247,15300.0
2012-08-23 15:30:00,46.62,46.63,46.58,46.62,24600.0,41.2381,41.247,41.2027,41.2381,24600.0
2012-08-23 15:35:00,46.62,46.66,46.61,46.62,25800.0,41.2381,41.2735,41.2293,41.2381,25800.0
2012-08-23 15:40:00,46.62,46.66,46.61,46.61,27900.0,41.2381,41.2735,41.2293,41.2293,27900.0
2012-08-23 15:45:00,46.61,46.66,46.6,46.62,37800.0,41.2293,41.2735,41.2204,41.2381,37800.0
2012-08-23 15:50:00,46.61,46.66,46.59,46.62,26700.0,41.2293,41.2735,41.2116,41.2381,26700.0
2012-08-23 15:55:00,46.61,46.64,46.57,46.63,85500.0,41.2293,41.2558,41.1939,41.247,85500.0
2012-08-24 09:30:00,46.66,47.04,46.51,46.97,116400.0,41.2735,41.6096,41.1408,41.5477,116400.0
2012-08-24 09:35:00,47.01,47.33,47.01,47.27,159600.0,41.5831,41.8662,41.5831,41.8131,159600.0
2012-08-24 09:40:00,47.27,47.58,47.25,47.57,180000.0,41.8131,42.0873,41.7954,42.0785,180000.0
2012-08-24 09:45:00,47.52,47.75,47.47,47.69,152100.0,42.0342,42.2377,41.99,42.1846,152100.0
2012-08-24 09:50:00,47.68,47.73,47.6,47.72,120000.0,42.1758,42.22,42.105,42.2111,120000.0
2012-08-24 09:55:00,47.71,47.79,47.69,47.74,195300.0,42.2023,42.2731,42.1846,42.2288,195300.0
2012-08-24 10:00:00,47.75,47.78,47.6,47.64,87000.0,42.2377,42.2642,42.105,42.1404,87000.0
2012-08-24 10:05:00,47.67,47.71,47.61,47.67,241200.0,42.1669,42.2023,42.1138,42.1669,241200.0
2012-08-24 10:10:00,47.66,47.67,47.53,47.54,75900.0,42.1581,42.1669,42.0431,42.0519,75900.0
2012-08-24 10:15:00,47.53,47.57,47.46,47.46,254700.0,42.0431,42.0785,41.9811,41.9811,254700.0
2012-08-24 10:20:00,47.46,47.51,47.45,47.48,61800.0,41.9811,42.0254,41.9723,41.9988,61800.0
2012-08-24 10:25:00,47.45,47.48,47.41,47.45,33900.0,41.9723,41.9988,41.9369,41.9723,33900.0
2012-08-24 10:30:00,47.46,47.52,47.46,47.49,51600.0,41.9811,42.0342,41.9811,42.0077,51600.0
2012-08-24 10:35:00,47.49,47.52,47.45,47.5,131700.0,42.0077,42.0342,41.9723,42.0165,131700.0
2012-08-24 10:40:00,47.5,47.52,47.46,47.51,124200.0,42.0165,42.0342,41.9811,42.0254,124200.0
2012-08-24 10:45:00,47.5,47.52,47.45,47.47,60900.0,42.0165,42.0342,41.9723,41.99,60900.0
2012-08-24 10:50:00,47.46,47.52,47.46,47.49,73200.0,41.9811,42.0342,41.9811,42.0077,73200.0
2012-08-24 10:55:00,47.51,47.52,47.47,47.51,17100.0,42.0254,42.0342,41.99,42.0254,17100.0
2012-08-24 11:00:00,47.51,47.52,47.47,47.47,45600.0,42.0254,42.0342,41.99,41.99,45600.0
2012-08-24 11:05:00,47.48,47.63,47.48,47.58,118500.0,41.9988,42.1315,41.9988,42.0873,118500.0
2012-08-24 11:10:00,47.59,47.62,47.57,47.57,13500.0,42.0961,42.1227,42.0785,42.0785,13500.0
2012-08-24 11:15:00,47.57,47.66,47.57,47.59,36600.0,42.0785,42.1581,42.0785,42.0961,36600.0
2012-08-24 11:20:00,47.59,47.63,47.58,47.6,25500.0,42.0961,42.1315,42.0873,42.105,25500.0
2012-08-24 11:25:00,47.6,47.6,47.54,47.55,105900.0,42.105,42.105,42.0519,42.0608,105900.0
2012-08-24 11:30:00,47.55,47.59,47.55,47.58,39000.0,42.0608,42.0961,42.0608,42.0873,39000.0
2012-08-24 11:35:00,47.58,47.63,47.57,47.62,67500.0,42.0873,42.1315,42.0785,42.1227,67500.0
2012-08-24 11:40:00,47.62,47.63,47.54,47.55,17700.0,42.1227,42.1315,42.0519,42.0608,17700.0
2012-08-24 11:45:00,47.55,47.58,47.55,47.58,20700.0,42.0608,42.0873,42.0608,42.0873,20700.0
2012-08-24 11:50:00,47.58,47.61,47.56,47.59,80400.0,42.0873,42.1138,42.0696,42.0961,80400.0
2012-08-24 11:55:00,47.58,47.64,47.57,47.64,60000.0,42.0873,42.1404,42.0785,42.1404,60000.0
2012-08-24 12:00:00,47.63,47.69,47.63,47.67,141900.0,42.1315,42.1846,42.1315,42.1669,141900.0
2012-08-24 12:05:00,47.66,47.69,47.63,47.65,28500.0,42.1581,42.1846,42.1315,42.1492,28500.0
2012-08-24 12:10:00,47.65,47.67,47.65,47.66,16800.0,42.1492,42.1669,42.1492,42.1581,16800.0
2012-08-24 12:15:00,47.66,47.67,47.63,47.65,46500.0,42.1581,42.1669,42.1315,42.1492,46500.0
2012-08-24 12:20:00,47.65,47.66,47.63,47.66,138300.0,42.1492,42.1581,42.1315,42.1581,138300.0
2012-08-24 12:25:00,47.65,47.67,47.64,47.66,30900.0,42.1492,42.1669,42.1404,42.1581,30900.0
2012-08-24 12:30:00,47.65,47.67,47.65,47.67,32400.0,42.1492,42.1669,42.1492,42.1669,32400.0
2012-08-24 12:35:00,47.67,47.67,47.65,47.66,11100.0,42.1669,42.1669,42.1492,42.1581,11100.0
2012-08-24 12:40:00,47.64,47.66,47.64,47.65,13200.0,42.1404,42.1581,42.1404,42.1492,13200.0
2012-08-24 12:45:00,47.65,47.67,47.64,47.65,15300.0,42.1492,42.1669,42.1404,42.1492,15300.0
2012-08-24 12:50:00,47.64,47.66,47.62,47.62,9000.0,42.1404,42.1581,42.1227,42.1227,9000.0
2012-08-24 12:55:00,47.63,47.63,47.61,47.61,6900.0,42.1315,42.1315,42.1138,42.1138,6900.0
2012-08-24 13:00:00,47.62,47.62,47.59,47.6,26400.0,42.1227,42.1227,42.0961,42.105,26400.0
2012-08-24 13:05:00,47.6,47.6,47.56,47.57,39600.0,42.105,42.105,42.0696,42.0785,39600.0
2012-08-24 13:10:00,47.57,47.57,47.54,47.54,15600.0,42.0785,42.0785,42.0519,42.0519,15600.0
2012-08-24 13:15:00,47.53,47.56,47.52,47.56,9900.0,42.0431,42.0696,42.0342,42.0696,9900.0
2012-08-24 13:20:00,47.56,47.56,47.52,47.56,13200.0,42.0696,42.0696,42.0342,42.0696,13200.0
2012-08-24 13:25:00,47.55,47.55,47.51,47.54,48300.0,42.0608,42.0608,42.0254,42.0519,48300.0
2012-08-24 13:30:00,47.53,47.57,47.51,47.57,23400.0,42.0431,42.0785,42.0254,42.0785,23400.0
2012-08-24 13:35:00,47.56,47.58,47.53,47.56,46500.0,42.0696,42.0873,42.0431,42.0696,46500.0
2012-08-24 13:40:00,47.56,47.56,47.53,47.56,21000.0,42.0696,42.0696,42.0431,42.0696,21000.0
2012-08-24 13:45:00,47.56,47.57,47.54,47.55,23400.0,42.0696,42.0785,42.0519,42.0608,23400.0
2012-08-24 13:50:00,47.56,47.57,47.56,47.56,9000.0,42.0696,42.0785,42.0696,42.0696,9000.0
2012-08-24 13:55:00,47.55,47.55,47.52,47.53,21000.0,42.0608,42.0608,42.0342,42.0431,21000.0
2012-08-24 14:00:00,47.53,47.56,47.52,47.55,32700.0,42.0431,42.0696,42.0342,42.0608,32700.0
2012-08-24 14:05:00,47.56,47.56,47.54,47.56,12600.0,42.0696,42.0696,42.0519,42.0696,12600.0
2012-08-24 14:10:00,47.56,47.57,47.56,47.56,25200.0,42.0696,42.0785,42.0696,42.0696,25200.0
2012-08-24 14:15:00,47.56,47.56,47.55,47.55,13200.0,42.0696,42.0696,42.0608,42.0608,13200.0
2012-08-24 14:20:00,47.56,47.58,47.55,47.56,37200.0,42.0696,42.0873,42.0608,42.0696,37200.0
2012-08-24 14:25:00,47.56,47.57,47.55,47.56,16800.0,42.0696,42.0785,42.0608,42.0696,16800.0
2012-08-24 14:30:00,47.56,47.58,47.55,47.55,24000.0,42.0696,42.0873,42.0608,42.0608,24000.0
2012-08-24 14:35:00,47.55,47.56,47.53,47.56,24600.0,42.0608,42.0696,42.0431,42.0696,24600.0
2012-08-24 14:40:00,47.55,47.57,47.54,47.55,9900.0,42.0608,42.0785,42.0519,42.0608,9900.0
2012-08-24 14:45:00,47.54,47.58,47.54,47.56,23700.0,42.0519,42.0873,42.0519,42.0696,23700.0
2012-08-24 14:50:00,47.55,47.58,47.55,47.55,13200.0,42.0608,42.0873,42.0608,42.0608,13200.0
2012-08-24 14:55:00,47.55,47.56,47.53,47.56,13200.0,42.0608,42.0696,42.0431,42.0696,13200.0
2012-08-24 15:00:00,47.56,47.57,47.55,47.55,25800.0,42.0696,42.0785,42.0608,42.0608,25800.0
2012-08-24 15:05:00,47.55,47.58,47.53,47.57,33900.0,42.0608,42.0873,42.0431,42.0785,33900.0
2012-08-24 15:10:00,47.56,47.58,47.55,47.58,24000.0,42.0696,42.0873,42.0608,42.0873,24000.0
2012-08-24 15:15:00,47.58,47.6,47.57,47.58,27600.0,42.0873,42.105,42.0785,42.0873,27600.0
2012-08-24 15:20:00,47.58,47.62,47.55,47.58,40800.0,42.0873,42.1227,42.0608,42.0873,40800.0
2012-08-24 15:25:00,47.59,47.61,47.57,47.58,17400.0,42.0961,42.1138,42.0785,42.0873,17400.0
2012-08-24 15:30:00,47.57,47.6,47.56,47.58,34500.0,42.0785,42.105,42.0696,42.0873,34500.0
2012-08-24 15:35:00,47.58,47.61,47.55,47.56,116400.0,42.0873,42.1138,42.0608,42.0696,116400.0
2012-08-24 15:40:00,47.56,47.61,47.52,47.57,76800.0,42.0696,42.1138,42.0342,42.0785,76800.0
2012-08-24 15:45:00,47.58,47.65,47.54,47.57,90900.0,42.0873,42.1492,42.0519,42.0785,90900.0
2012-08-24 15:50:00,47.58,47.58,47.51,47.54,57900.0,42.0873,42.0873,42.0254,42.0519,57900.0
2012-08-24 15:55:00,47.54,47.57,47.52,47.55,112200.0,42.0519,42.0785,42.0342,42.0608,112200.0
2012-08-27 09:30:00,47.45,47.57,47.44,47.5,65700.0,41.9723,42.0785,41.9635,42.0165,65700.0
2012-08-27 09:35:00,47.56,47.56,47.48,47.49,30900.0,42.0696,42.0696,41.9988,42.0077,30900.0
2012-08-27 09:40:00,47.51,47.51,47.4,47.42,36300.0,42.0254,42.0254,41.9281,41.9458,36300.0
2012-08-27 09:45:00,47.4,47.48,47.37,47.47,18300.0,41.9281,41.9988,41.9015,41.99,18300.0
2012-08-27 09:50:00,47.44,47.45,47.29,47.34,19200.0,41.9635,41.9723,41.8308,41.875,19200.0
2012-08-27 09:55:00,47.31,47.34,47.29,47.3,8400.0,41.8485,41.875,41.8308,41.8396,8400.0
2012-08-27 10:00:00,47.29,47.31,47.23,47.28,19800.0,41.8308,41.8485,41.7777,41.8219,19800.0
2012-08-27 10:05:00,47.28,47.3,47.25,47.27,26400.0,41.8219,41.8396,41.7954,41.8131,26400.0
2012-08-27 10:10:00,47.28,47.32,47.25,47.32,22500.0,41.8219,41.8573,41.7954,41.8573,22500.0
2012-08-27 10:15:00,47.33,47.38,47.32,47.36,15300.0,41.8662,41.9104,41.8573,41.8927,15300.0
2012-08-27 10:20:00,47.34,47.34,47.27,47.32,13800.0,41.875,41.875,41.8131,41.8573,13800.0
2012-08-27 10:25:00,47.31,47.34,47.26,47.3,150600.0,41.8485,41.875,41.8042,41.8396,150600.0
2012-08-27 10:30:00,47.3,47.33,47.26,47.33,45300.0,41.8396,41.8662,41.8042,41.8662,45300.0
2012-08-27 10:35:00,47.34,47.39,47.32,47.37,10200.0,41.875,41.9192,41.8573,41.9015,10200.0
2012-08-27 10:40:00,47.37,47.37,47.32,47.37,66600.0,41.9015,41.9015,41.8573,41.9015,66600.0
2012-08-27 10:45:00,47.36,47.46,47.36,47.46,13200.0,41.8927,41.9811,41.8927,41.9811,13200.0
2012-08-27 10:50:00,47.46,47.48,47.45,47.45,15600.0,41.9811,41.9988,41.9723,41.9723,15600.0
2012-08-27 10:55:00,47.46,47.49,47.43,47.47,10500.0,41.9811,42.0077,41.9546,41.99,10500.0
2012-08-27 11:00:00,47.45,47.47,47.41,47.41,16200.0,41.9723,41.99,41.9369,41.9369,16200.0
2012-08-27 11:05:00,47.45,47.49,47.41,47.43,27900.0,41.9723,42.0077,41.9369,41.9546,27900.0
2012-08-27 11:10:00,47.43,47.45,47.4,47.43,13200.0,41.9546,41.9723,41.9281,41.9546,13200.0
2012-08-27 11:15:00,47.42,47.49,47.41,47.47,36300.0,41.9458,42.0077,41.9369,41.99,36300.0
2012-08-27 11:20:00,47.47,47.47,47.41,47.43,27600.0,41.99,41.99,41.9369,41.9546,27600.0
2012-08-27 11:25:00,47.42,47.44,47.39,47.41,29100.0,41.9458,41.9635,41.9192,41.9369,29100.0
2012-08-27 11:30:00,47.41,47.45,47.4,47.4,14700.0,41.9369,41.9723,41.9281,41.9281,14700.0
2012-08-27 11:35:00,47.41,47.46,47.4,47.43,22800.0,41.9369,41.9811,41.9281,41.9546,22800.0
2012-08-27 11:40:00,47.45,47.45,47.4,47.44,49200.0,41.9723,41.9723,41.9281,41.9635,49200.0
2012-08-27 11:45:00,47.45,47.49,47.44,47.48,14700.0,41.9723,42.0077,41.9635,41.9988,14700.0
2012-08-27 11:50:00,47.47,47.49,47.45,47.48,12600.0,41.99,42.0077,41.9723,41.9988,12600.0
2012-08-27 11:55:00,47.48,47.49,47.48,47.48,7800.0,41.9988,42.0077,41.9988,41.9988,7800.0
2012-08-27 12:00:00,47.48,47.5,47.47,47.48,12900.0,41.9988,42.0165,41.99,41.9988,12900.0
2012-08-27 12:05:00,47.49,47.52,47.48,47.5,9900.0,42.0077,42.0342,41.9988,42.0165,9900.0
2012-08-27 12:10:00,47.5,47.56,47.5,47.53,16800.0,42.0165,42.0696,42.0165,42.0431,16800.0
2012-08-27 12:15:00,47.57,47.57,47.5,47.56,21000.0,42.0785,42.0785,42.0165,42.0696,21000.0
2012-08-27 12:20:00,47.55,47.56,47.52,47.52,16200.0,42.0608,42.0696,42.0342,42.0342,16200.0
2012-08-27 12:25:00,47.52,47.56,47.52,47.55,35400.0,42.0342,42.0696,42.0342,42.0608,35400.0
2012-08-27 12:30:00,47.56,47.56,47.51,47.52,61200.0,42.0696,42.0696,42.0254,42.0342,61200.0
2012-08-27 12:35:00,47.53,47.55,47.49,47.55,30900.0,42.0431,42.0608,42.0077,42.0608,30900.0
2012-08-27 12:40:00,47.55,47.56,47.54,47.55,14400.0,42.0608,42.0696,42.0519,42.0608,14400.0
2012-08-27 12:45:00,47.55,47.57,47.55,47.56,9900.0,42.0608,42.0785,42.0608,42.0696,9900.0
2012-08-27 12:50:00,47.54,47.54,47.52,47.54,7500.0,42.0519,42.0519,42.0342,42.0519,7500.0
2012-08-27 12:55:00,47.54,47.55,47.54,47.55,5400.0,42.0519,42.0608,42.0519,42.0608,5400.0
2012-08-27 13:00:00,47.55,47.56,47.52,47.56,11400.0,42.0608,42.0696,42.0342,42.0696,11400.0
2012-08-27 13:05:00,47.56,47.56,47.54,47.55,77700.0,42.0696,42.0696,42.0519,42.0608,77700.0
2012-08-27 13:10:00,47.55,47.57,47.53,47.54,130500.0,42.0608,42.0785,42.0431,42.0519,130500.0
2012-08-27 13:15:00,47.55,47.55,47.52,47.54,68100.0,42.0608,42.0608,42.0342,42.0519,68100.0
2012-08-27 13:20:00,47.54,47.57,47.54,47.57,12000.0,42.0519,42.0785,42.0519,42.0785,12000.0
2012-08-27 13:25:00,47.59,47.63,47.58,47.6,35400.0,42.0961,42.1315,42.0873,42.105,35400.0
2012-08-27 13:30:00,47.61,47.61,47.47,47.52,156300.0,42.1138,42.1138,41.99,42.0342,156300.0
2012-08-27 13:35:00,47.51,47.56,47.51,47.56,7500.0,42.0254,42.0696,42.0254,42.0696,7500.0
2012-08-27 13:40:00,47.55,47.58,47.52,47.58,30000.0,42.0608,42.0873,42.0342,42.0873,30000.0
2012-08-27 13:45:00,47.57,47.58,47.57,47.57,3000.0,42.0785,42.0873,42.0785,42.0785,3000.0
2012-08-27 13:50:00,47.56,47.57,47.54,47.55,13200.0,42.0696,42.0785,42.0519,42.0608,13200.0
2012-08-27 13:55:00,47.57,47.61,47.57,47.6,8400.0,42.0785,42.1138,42.0785,42.105,8400.0
2012-08-27 14:00:00,47.6,47.61,47.58,47.61,6300.0,42.105,42.1138,42.0873,42.1138,6300.0
2012-08-27 14:05:00,47.61,47.62,47.57,47.57,9600.0,42.1138,42.1227,42.0785,42.0785,9600.0
2012-08-27 14:10:00,47.58,47.62,47.55,47.6,15000.0,42.0873,42.1227,42.0608,42.105,15000.0
2012-08-27 14:15:00,47.62,47.63,47.58,47.62,13200.0,42.1227,42.1315,42.0873,42.1227,13200.0
2012-08-27 14:20:00,47.63,47.69,47.62,47.67,27000.0,42.1315,42.1846,42.1227,42.1669,27000.0
2012-08-27 14:25:00,47.69,47.72,47.66,47.69,84000.0,42.1846,42.2111,42.1581,42.1846,84000.0
2012-08-27 14:30:00,47.67,47.69,47.64,47.69,16500.0,42.1669,42.1846,42.1404,42.1846,16500.0
2012-08-27 14:35:00,47.68,47.71,47.67,47.69,12600.0,42.1758,42.2023,42.1669,42.1846,12600.0
2012-08-27 14:40:00,47.72,47.72,47.69,47.71,12900.0,42.2111,42.2111,42.1846,42.2023,12900.0
2012-08-27 14:45:00,47.69,47.72,47.67,47.69,46800.0,42.1846,42.2111,42.1669,42.1846,46800.0
2012-08-27 14:50:00,47.68,47.7,47.67,47.69,12300.0,42.1758,42.1934,42.1669,42.1846,12300.0
2012-08-27 14:55:00,47.69,47.7,47.67,47.67,10800.0,42.1846,42.1934,42.1669,42.1669,10800.0
2012-08-27 15:00:00,47.67,47.69,47.64,47.67,21600.0,42.1669,42.1846,42.1404,42.1669,21600.0
2012-08-27 15:05:00,47.67,47.67,47.63,47.64,12600.0,42.1669,42.1669,42.1315,42.1404,12600.0
2012-08-27 15:10:00,47.63,47.64,47.59,47.63,13800.0,42.1315,42.1404,42.0961,42.1315,13800.0
2012-08-27 15:15:00,47.63,47.63,47.58,47.61,18000.0,42.1315,42.1315,42.0873,42.1138,18000.0
2012-08-27 15:20:00,47.6,47.6,47.55,47.59,17700.0,42.105,42.105,42.0608,42.0961,17700.0
2012-08-27 15:25:00,47.6,47.62,47.58,47.61,18900.0,42.105,42.1227,42.0873,42.1138,18900.0
2012-08-27 15:30:00,47.6,47.62,47.55,47.58,18600.0,42.105,42.1227,42.0608,42.0873,18600.0
2012-08-27 15:35:00,47.57,47.6,47.5,47.51,41400.0,42.0785,42.105,42.0165,42.0254,41400.0
2012-08-27 15:40:00,47.51,47.54,47.49,47.54,41400.0,42.0254,42.0519,42.0077,42.0519,41400.0
2012-08-27 15:45:00,47.53,47.6,47.49,47.56,32700.0,42.0431,42.105,42.0077,42.0696,32700.0
2012-08-27 15:50:00,47.57,47.59,47.52,47.53,32400.0,42.0785,42.0961,42.0342,42.0431,32400.0
2012-08-27 15:55:00,47.53,47.56,47.5,47.54,56700.0,42.0431,42.0696,42.0165,42.0519,56700.0
2012-08-28 09:30:00,47.46,47.51,47.36,47.4,29400.0,41.9811,42.0254,41.8927,41.9281,29400.0
2012-08-28 09:35:00,47.41,47.5,47.41,47.5,8100.0,41.9369,42.0165,41.9369,42.0165,8100.0
2012-08-28 09:40:00,47.51,47.53,47.41,47.44,26400.0,42.0254,42.0431,41.9369,41.9635,26400.0
2012-08-28 09:45:00,47.42,47.52,47.42,47.47,16200.0,41.9458,42.0342,41.9458,41.99,16200.0
2012-08-28 09:50:00,47.45,47.45,47.37,47.39,14400.0,41.9723,41.9723,41.9015,41.9192,14400.0
2012-08-28 09:55:00,47.38,47.4,47.27,47.27,16500.0,41.9104,41.9281,41.8131,41.8131,16500.0
2012-08-28 10:00:00,47.26,47.34,47.22,47.3,32400.0,41.8042,41.875,41.7689,41.8396,32400.0
2012-08-28 10:05:00,47.31,47.36,47.28,47.34,22500.0,41.8485,41.8927,41.8219,41.875,22500.0
2012-08-28 10:10:00,47.35,47.44,47.34,47.41,29400.0,41.8838,41.9635,41.875,41.9369,29400.0
2012-08-28 10:15:00,47.4,47.47,47.4,47.43,81600.0,41.9281,41.99,41.9281,41.9546,81600.0
2012-08-28 10:20:00,47.43,47.57,47.42,47.5,108000.0,41.9546,42.0785,41.9458,42.0165,108000.0
2012-08-28 10:25:00,47.51,47.55,47.44,47.54,20400.0,42.0254,42.0608,41.9635,42.0519,20400.0
2012-08-28 10:30:00,47.55,47.58,47.51,47.51,18900.0,42.0608,42.0873,42.0254,42.0254,18900.0
2012-08-28 10:35:00,47.52,47.57,47.49,47.57,12900.0,42.0342,42.0785,42.0077,42.0785,12900.0
2012-08-28 10:40:00,47.57,47.57,47.52,47.54,15300.0,42.0785,42.0785,42.0342,42.0519,15300.0
2012-08-28 10:45:00,47.54,47.56,47.49,47.51,25800.0,42.0519,42.0696,42.0077,42.0254,25800.0
2012-08-28 10:50:00,47.49,47.54,47.49,47.54,18300.0,42.0077,42.0519,42.0077,42.0519,18300.0
2012-08-28 10:55:00,47.53,47.54,47.44,47.44,21300.0,42.0431,42.0519,41.9635,41.9635,21300.0
2012-08-28 11:00:00,47.45,47.45,47.27,47.31,65400.0,41.9723,41.9723,41.8131,41.8485,65400.0
2012-08-28 11:05:00,47.3,47.32,47.27,47.31,18900.0,41.8396,41.8573,41.8131,41.8485,18900.0
2012-08-28 11:10:00,47.32,47.34,47.18,47.18,43800.0,41.8573,41.875,41.7335,41.7335,43800.0
2012-08-28 11:15:00,47.17,47.23,47.14,47.2,24000.0,41.7246,41.7777,41.6981,41.7512,24000.0
2012-08-28 11:20:00,47.19,47.21,47.17,47.2,8700.0,41.7423,41.76,41.7246,41.7512,8700.0
2012-08-28 11:25:00,47.21,47.27,47.21,47.27,30900.0,41.76,41.8131,41.76,41.8131,30900.0
2012-08-28 11:30:00,47.26,47.28,47.23,47.27,33900.0,41.8042,41.8219,41.7777,41.8131,33900.0
2012-08-28 11:35:00,47.27,47.4,47.27,47.38,13200.0,41.8131,41.9281,41.8131,41.9104,13200.0
2012-08-28 11:40:00,47.38,47.41,47.35,47.41,11700.0,41.9104,41.9369,41.8838,41.9369,11700.0
2012-08-28 11:45:00,47.42,47.5,47.42,47.49,8700.0,41.9458,42.0165,41.9458,42.0077,8700.0
2012-08-28 11:50:00,47.47,47.47,47.41,47.44,9300.0,41.99,41.99,41.9369,41.9635,9300.0
2012-08-28 11:55:00,47.44,47.5,47.44,47.5,5100.0,41.9635,42.0165,41.9635,42.0165,5100.0
2012-08-28 12:00:00,47.5,47.52,47.5,47.51,3900.0,42.0165,42.0342,42.0165,42.0254,3900.0
2012-08-28 12:05:00,47.51,47.53,47.48,47.48,11400.0,42.0254,42.0431,41.9988,41.9988,11400.0
2012-08-28 12:10:00,47.5,47.5,47.49,47.5,3000.0,42.0165,42.0165,42.0077,42.0165,3000.0
2012-08-28 12:15:00,47.5,47.52,47.49,47.51,8100.0,42.0165,42.0342,42.0077,42.0254,8100.0
2012-08-28 12:20:00,47.5,47.53,47.5,47.51,7500.0,42.0165,42.0431,42.0165,42.0254,7500.0
2012-08-28 12:25:00,47.5,47.5,47.49,47.49,2700.0,42.0165,42.0165,42.0077,42.0077,2700.0
2012-08-28 12:30:00,47.5,47.5,47.45,47.47,10200.0,42.0165,42.0165,41.9723,41.99,10200.0
2012-08-28 12:35:00,47.45,47.47,47.45,47.45,7200.0,41.9723,41.99,41.9723,41.9723,7200.0
2012-08-28 12:40:00,47.44,47.45,47.39,47.4,20400.0,41.9635,41.9723,41.9192,41.9281,20400.0
2012-08-28 12:45:00,47.39,47.44,47.38,47.42,17400.0,41.9192,41.9635,41.9104,41.9458,17400.0
2012-08-28 12:50:00,47.41,47.43,47.37,47.38,22500.0,41.9369,41.9546,41.9015,41.9104,22500.0
2012-08-28 12:55:00,47.39,47.44,47.38,47.44,6600.0,41.9192,41.9635,41.9104,41.9635,6600.0
2012-08-28 13:00:00,47.44,47.45,47.35,47.35,10200.0,41.9635,41.9723,41.8838,41.8838,10200.0
2012-08-28 13:05:00,47.36,47.38,47.35,47.38,11400.0,41.8927,41.9104,41.8838,41.9104,11400.0
2012-08-28 13:10:00,47.36,47.39,47.34,47.39,45600.0,41.8927,41.9192,41.875,41.9192,45600.0
2012-08-28 13:15:00,47.39,47.42,47.38,47.4,16800.0,41.9192,41.9458,41.9104,41.9281,16800.0
2012-08-28 13:20:00,47.4,47.45,47.37,47.45,10200.0,41.9281,41.9723,41.9015,41.9723,10200.0
2012-08-28 13:25:00,47.45,47.45,47.38,47.42,26700.0,41.9723,41.9723,41.9104,41.9458,26700.0
2012-08-28 13:30:00,47.43,47.49,47.42,47.47,38100.0,41.9546,42.0077,41.9458,41.99,38100.0
2012-08-28 13:35:00,47.48,47.49,47.46,47.49,9300.0,41.9988,42.0077,41.9811,42.0077,9300.0
2012-08-28 13:40:00,47.5,47.5,47.47,47.47,5100.0,42.0165,42.0165,41.99,41.99,5100.0
2012-08-28 13:45:00,47.49,47.54,47.48,47.52,44400.0,42.0077,42.0519,41.9988,42.0342,44400.0
2012-08-28 13:50:00,47.51,47.51,47.43,47.44,6000.0,42.0254,42.0254,41.9546,41.9635,6000.0
2012-08-28 13:55:00,47.46,47.51,47.45,47.5,6900.0,41.9811,42.0254,41.9723,42.0165,6900.0
2012-08-28 14:00:00,47.5,47.5,47.46,47.49,8700.0,42.0165,42.0165,41.9811,42.0077,8700.0
2012-08-28 14:05:00,47.48,47.48,47.47,47.48,2400.0,41.9988,41.9988,41.99,41.9988,2400.0
2012-08-28 14:10:00,47.48,47.5,47.45,47.49,9300.0,41.9988,42.0165,41.9723,42.0077,9300.0
2012-08-28 14:15:00,47.49,47.54,47.49,47.54,10500.0,42.0077,42.0519,42.0077,42.0519,10500.0
2012-08-28 14:20:00,47.54,47.57,47.54,47.56,6600.0,42.0519,42.0785,42.0519,42.0696,6600.0
2012-08-28 14:25:00,47.56,47.62,47.56,47.62,8400.0,42.0696,42.1227,42.0696,42.1227,8400.0
2012-08-28 14:30:00,47.62,47.62,47.59,47.59,11400.0,42.1227,42.1227,42.0961,42.0961,11400.0
2012-08-28 14:35:00,47.59,47.62,47.58,47.6,8400.0,42.0961,42.1227,42.0873,42.105,8400.0
2012-08-28 14:40:00,47.6,47.65,47.6,47.64,7200.0,42.105,42.1492,42.105,42.1404,7200.0
2012-08-28 14:45:00,47.64,47.64,47.61,47.62,18000.0,42.1404,42.1404,42.1138,42.1227,18000.0
2012-08-28 14:50:00,47.61,47.63,47.58,47.62,12600.0,42.1138,42.1315,42.0873,42.1227,12600.0
2012-08-28 14:55:00,47.6,47.63,47.6,47.62,8400.0,42.105,42.1315,42.105,42.1227,8400.0
2012-08-28 15:00:00,47.62,47.66,47.62,47.64,44400.0,42.1227,42.1581,42.1227,42.1404,44400.0
2012-08-28 15:05:00,47.65,47.69,47.64,47.67,48000.0,42.1492,42.1846,42.1404,42.1669,48000.0
2012-08-28 15:10:00,47.66,47.69,47.64,47.65,96900.0,42.1581,42.1846,42.1404,42.1492,96900.0
2012-08-28 15:15:00,47.66,47.67,47.61,47.61,16200.0,42.1581,42.1669,42.1138,42.1138,16200.0
2012-08-28 15:20:00,47.61,47.61,47.54,47.57,14100.0,42.1138,42.1138,42.0519,42.0785,14100.0
2012-08-28 15:25:00,47.58,47.58,47.54,47.54,9600.0,42.0873,42.0873,42.0519,42.0519,9600.0
2012-08-28 15:30:00,47.55,47.58,47.53,47.56,17100.0,42.0608,42.0873,42.0431,42.0696,17100.0
2012-08-28 15:35:00,47.56,47.58,47.55,47.57,20100.0,42.0696,42.0873,42.0608,42.0785,20100.0
2012-08-28 15:40:00,47.59,47.6,47.55,47.56,26100.0,42.0961,42.105,42.0608,42.0696,26100.0
2012-08-28 15:45:00,47.55,47.58,47.53,47.54,22500.0,42.0608,42.0873,42.0431,42.0519,22500.0
2012-08-28 15:50:00,47.55,47.55,47.51,47.52,24300.0,42.0608,42.0608,42.0254,42.0342,24300.0
2012-08-28 15:55:00,47.52,47.53,47.49,47.51,55800.0,42.0342,42.0431,42.0077,42.0254,55800.0
2012-08-29 09:30:00,47.55,47.68,47.55,47.57,12000.0,42.0608,42.1758,42.0608,42.0785,12000.0
2012-08-29 09:35:00,47.58,47.59,47.51,47.59,13200.0,42.0873,42.0961,42.0254,42.0961,13200.0
2012-08-29 09:40:00,47.58,47.58,47.51,47.55,18000.0,42.0873,42.0873,42.0254,42.0608,18000.0
2012-08-29 09:45:00,47.55,47.61,47.55,47.61,11100.0,42.0608,42.1138,42.0608,42.1138,11100.0
2012-08-29 09:50:00,47.62,47.62,47.54,47.59,22500.0,42.1227,42.1227,42.0519,42.0961,22500.0
2012-08-29 09:55:00,47.55,47.62,47.54,47.58,46200.0,42.0608,42.1227,42.0519,42.0873,46200.0
2012-08-29 10:00:00,47.64,47.67,47.63,47.65,22200.0,42.1404,42.1669,42.1315,42.1492,22200.0
2012-08-29 10:05:00,47.67,47.68,47.65,47.65,57300.0,42.1669,42.1758,42.1492,42.1492,57300.0
2012-08-29 10:10:00,47.65,47.71,47.64,47.71,10800.0,42.1492,42.2023,42.1404,42.2023,10800.0
2012-08-29 10:15:00,47.7,47.75,47.7,47.74,37800.0,42.1934,42.2377,42.1934,42.2288,37800.0
2012-08-29 10:20:00,47.75,47.76,47.74,47.75,15000.0,42.2377,42.2465,42.2288,42.2377,15000.0
2012-08-29 10:25:00,47.75,47.78,47.72,47.78,15300.0,42.2377,42.2642,42.2111,42.2642,15300.0
2012-08-29 10:30:00,47.78,47.83,47.74,47.82,27300.0,42.2642,42.3084,42.2288,42.2996,27300.0
2012-08-29 10:35:00,47.82,47.98,47.81,47.98,76500.0,42.2996,42.4411,42.2907,42.4411,76500.0
2012-08-29 10:40:00,47.95,48.11,47.95,48.07,80400.0,42.4146,42.5561,42.4146,42.5207,80400.0
2012-08-29 10:45:00,48.09,48.09,47.95,47.95,41100.0,42.5384,42.5384,42.4146,42.4146,41100.0
2012-08-29 10:50:00,47.95,48.02,47.92,47.99,28200.0,42.4146,42.4765,42.388,42.45,28200.0
2012-08-29 10:55:00,47.96,47.98,47.93,47.97,33300.0,42.4234,42.4411,42.3969,42.4323,33300.0
2012-08-29 11:00:00,47.96,47.98,47.94,47.98,19500.0,42.4234,42.4411,42.4057,42.4411,19500.0
2012-08-29 11:05:00,47.98,47.98,47.94,47.95,9600.0,42.4411,42.4411,42.4057,42.4146,9600.0
2012-08-29 11:10:00,47.96,47.99,47.96,47.98,25200.0,42.4234,42.45,42.4234,42.4411,25200.0
2012-08-29 11:15:00,47.98,48.0,47.98,48.0,21600.0,42.4411,42.4588,42.4411,42.4588,21600.0
2012-08-29 11:20:00,48.0,48.02,47.98,48.01,11700.0,42.4588,42.4765,42.4411,42.4677,11700.0
2012-08-29 11:25:00,48.02,48.02,47.96,47.99,71400.0,42.4765,42.4765,42.4234,42.45,71400.0
2012-08-29 11:30:00,47.98,48.0,47.95,47.98,80400.0,42.4411,42.4588,42.4146,42.4411,80400.0
2012-08-29 11:35:00,47.99,48.02,47.99,48.02,4800.0,42.45,42.4765,42.45,42.4765,4800.0
2012-08-29 11:40:00,48.01,48.05,48.01,48.04,11400.0,42.4677,42.503,42.4677,42.4942,11400.0
2012-08-29 11:45:00,48.05,48.09,48.03,48.09,27300.0,42.503,42.5384,42.4853,42.5384,27300.0
2012-08-29 11:50:00,48.09,48.11,48.08,48.1,8100.0,42.5384,42.5561,42.5296,42.5473,8100.0
2012-08-29 11:55:00,48.1,48.11,48.08,48.08,3600.0,42.5473,42.5561,42.5296,42.5296,3600.0
2012-08-29 12:00:00,48.09,48.1,48.08,48.09,8100.0,42.5384,42.5473,42.5296,42.5384,8100.0
2012-08-29 12:05:00,48.09,48.17,48.09,48.16,34800.0,42.5384,42.6092,42.5384,42.6003,34800.0
2012-08-29 12:10:00,48.13,48.16,48.12,48.15,33600.0,42.5738,42.6003,42.565,42.5915,33600.0
2012-08-29 12:15:00,48.13,48.19,48.13,48.19,20700.0,42.5738,42.6269,42.5738,42.6269,20700.0
2012-08-29 12:20:00,48.19,48.21,48.18,48.2,25800.0,42.6269,42.6446,42.618,42.6357,25800.0
2012-08-29 12:25:00,48.2,48.21,48.18,48.2,14100.0,42.6357,42.6446,42.618,42.6357,14100.0
2012-08-29 12:30:00,48.2,48.2,48.19,48.2,10800.0,42.6357,42.6357,42.6269,42.6357,10800.0
2012-08-29 12:35:00,48.2,48.2,48.17,48.18,19200.0,42.6357,42.6357,42.6092,42.618,19200.0
2012-08-29 12:40:00,48.19,48.2,48.18,48.19,13500.0,42.6269,42.6357,42.618,42.6269,13500.0
2012-08-29 12:45:00,48.19,48.2,48.18,48.2,24900.0,42.6269,42.6357,42.618,42.6357,24900.0
2012-08-29 12:50:00,48.19,48.19,48.18,48.18,6000.0,42.6269,42.6269,42.618,42.618,6000.0
2012-08-29 12:55:00,48.18,48.2,48.18,48.2,18600.0,42.618,42.6357,42.618,42.6357,18600.0
2012-08-29 13:00:00,48.2,48.21,48.18,48.2,22500.0,42.6357,42.6446,42.618,42.6357,22500.0
2012-08-29 13:05:00,48.2,48.2,48.16,48.16,13500.0,42.6357,42.6357,42.6003,42.6003,13500.0
2012-08-29 13:10:00,48.16,48.2,48.16,48.16,20700.0,42.6003,42.6357,42.6003,42.6003,20700.0
2012-08-29 13:15:00,48.15,48.18,48.14,48.18,16800.0,42.5915,42.618,42.5826,42.618,16800.0
2012-08-29 13:20:00,48.16,48.19,48.16,48.18,6600.0,42.6003,42.6269,42.6003,42.618,6600.0
2012-08-29 13:25:00,48.18,48.18,48.16,48.18,1800.0,42.618,42.618,42.6003,42.618,1800.0
2012-08-29 13:30:00,48.17,48.17,48.14,48.16,24900.0,42.6092,42.6092,42.5826,42.6003,24900.0
2012-08-29 13:35:00,48.16,48.17,48.14,48.14,18900.0,42.6003,42.6092,42.5826,42.5826,18900.0
2012-08-29 13:40:00,48.15,48.18,48.15,48.16,13800.0,42.5915,42.618,42.5915,42.6003,13800.0
2012-08-29 13:45:00,48.16,48.18,48.14,48.14,81300.0,42.6003,42.618,42.5826,42.5826,81300.0
2012-08-29 13:50:00,48.15,48.16,48.14,48.15,7200.0,42.5915,42.6003,42.5826,42.5915,7200.0
2012-08-29 13:55:00,48.15,48.16,48.14,48.14,25800.0,42.5915,42.6003,42.5826,42.5826,25800.0
2012-08-29 14:00:00,48.14,48.14,48.1,48.1,8400.0,42.5826,42.5826,42.5473,42.5473,8400.0
2012-08-29 14:05:00,48.1,48.11,48.08,48.09,7800.0,42.5473,42.5561,42.5296,42.5384,7800.0
2012-08-29 14:10:00,48.09,48.13,48.09,48.12,12000.0,42.5384,42.5738,42.5384,42.565,12000.0
2012-08-29 14:15:00,48.11,48.17,48.11,48.17,17700.0,42.5561,42.6092,42.5561,42.6092,17700.0
2012-08-29 14:20:00,48.17,48.18,48.16,48.17,7200.0,42.6092,42.618,42.6003,42.6092,7200.0
2012-08-29 14:25:00,48.18,48.2,48.17,48.18,10800.0,42.618,42.6357,42.6092,42.618,10800.0
2012-08-29 14:30:00,48.19,48.2,48.17,48.18,43500.0,42.6269,42.6357,42.6092,42.618,43500.0
2012-08-29 14:35:00,48.18,48.23,48.18,48.23,18600.0,42.618,42.6623,42.618,42.6623,18600.0
2012-08-29 14:40:00,48.23,48.23,48.21,48.23,7800.0,42.6623,42.6623,42.6446,42.6623,7800.0
2012-08-29 14:45:00,48.23,48.23,48.2,48.21,15000.0,42.6623,42.6623,42.6357,42.6446,15000.0
2012-08-29 14:50:00,48.22,48.24,48.2,48.23,19800.0,42.6534,42.6711,42.6357,42.6623,19800.0
2012-08-29 14:55:00,48.23,48.24,48.2,48.23,22800.0,42.6623,42.6711,42.6357,42.6623,22800.0
2012-08-29 15:00:00,48.23,48.25,48.22,48.23,42000.0,42.6623,42.68,42.6534,42.6623,42000.0
2012-08-29 15:05:00,48.23,48.23,48.22,48.22,9000.0,42.6623,42.6623,42.6534,42.6534,9000.0
2012-08-29 15:10:00,48.22,48.24,48.22,48.23,18900.0,42.6534,42.6711,42.6534,42.6623,18900.0
2012-08-29 15:15:00,48.23,48.25,48.23,48.25,25200.0,42.6623,42.68,42.6623,42.68,25200.0
2012-08-29 15:20:00,48.25,48.27,48.24,48.26,29700.0,42.68,42.6976,42.6711,42.6888,29700.0
2012-08-29 15:25:00,48.26,48.3,48.24,48.28,26700.0,42.6888,42.7242,42.6711,42.7065,26700.0
2012-08-29 15:30:00,48.3,48.3,48.21,48.22,36900.0,42.7242,42.7242,42.6446,42.6534,36900.0
2012-08-29 15:35:00,48.22,48.23,48.21,48.22,29700.0,42.6534,42.6623,42.6446,42.6534,29700.0
2012-08-29 15:40:00,48.22,48.28,48.22,48.27,43800.0,42.6534,42.7065,42.6534,42.6976,43800.0
2012-08-29 15:45:00,48.27,48.27,48.17,48.19,47700.0,42.6976,42.6976,42.6092,42.6269,47700.0
2012-08-29 15:50:00,48.19,48.23,48.18,48.18,61500.0,42.6269,42.6623,42.618,42.618,61500.0
2012-08-29 15:55:00,48.18,48.2,48.16,48.2,123600.0,42.618,42.6357,42.6003,42.6357,123600.0
2012-08-30 09:30:00,48.12,48.12,47.92,48.05,48900.0,42.565,42.565,42.388,42.503,48900.0
2012-08-30 09:35:00,48.05,48.05,47.98,48.03,24000.0,42.503,42.503,42.4411,42.4853,24000.0
2012-08-30 09:40:00,48.01,48.01,47.94,47.94,15000.0,42.4677,42.4677,42.4057,42.4057,15000.0
2012-08-30 09:45:00,47.96,48.13,47.96,48.11,22500.0,42.4234,42.5738,42.4234,42.5561,22500.0
2012-08-30 09:50:00,48.07,48.07,47.95,47.97,15000.0,42.5207,42.5207,42.4146,42.4323,15000.0
2012-08-30 09:55:00,47.97,47.97,47.85,47.86,45300.0,42.4323,42.4323,42.3261,42.335,45300.0
2012-08-30 10:00:00,47.86,47.91,47.83,47.85,27300.0,42.335,42.3792,42.3084,42.3261,27300.0
2012-08-30 10:05:00,47.85,47.95,47.85,47.93,21000.0,42.3261,42.4146,42.3261,42.3969,21000.0
2012-08-30 10:10:00,47.93,47.96,47.9,47.92,18300.0,42.3969,42.4234,42.3704,42.388,18300.0
2012-08-30 10:15:00,47.93,47.93,47.8,47.8,14700.0,42.3969,42.3969,42.2819,42.2819,14700.0
2012-08-30 10:20:00,47.8,47.8,47.7,47.7,27000.0,42.2819,42.2819,42.1934,42.1934,27000.0
2012-08-30 10:25:00,47.72,47.73,47.67,47.69,30600.0,42.2111,42.22,42.1669,42.1846,30600.0
2012-08-30 10:30:00,47.71,47.79,47.71,47.79,24300.0,42.2023,42.2731,42.2023,42.2731,24300.0
2012-08-30 10:35:00,47.79,47.79,47.71,47.72,12900.0,42.2731,42.2731,42.2023,42.2111,12900.0
2012-08-30 10:40:00,47.73,47.73,47.67,47.69,14700.0,42.22,42.22,42.1669,42.1846,14700.0
2012-08-30 10:45:00,47.69,47.7,47.68,47.68,13200.0,42.1846,42.1934,42.1758,42.1758,13200.0
2012-08-30 10:50:00,47.69,47.69,47.62,47.68,45300.0,42.1846,42.1846,42.1227,42.1758,45300.0
2012-08-30 10:55:00,47.69,47.72,47.69,47.72,10500.0,42.1846,42.2111,42.1846,42.2111,10500.0
2012-08-30 11:00:00,47.73,47.75,47.7,47.75,25800.0,42.22,42.2377,42.1934,42.2377,25800.0
2012-08-30 11:05:00,47.74,47.74,47.71,47.71,13200.0,42.2288,42.2288,42.2023,42.2023,13200.0
2012-08-30 11:10:00,47.71,47.71,47.65,47.67,27600.0,42.2023,42.2023,42.1492,42.1669,27600.0
2012-08-30 11:15:00,47.67,47.69,47.65,47.68,16200.0,42.1669,42.1846,42.1492,42.1758,16200.0
2012-08-30 11:20:00,47.69,47.71,47.68,47.7,27300.0,42.1846,42.2023,42.1758,42.1934,27300.0
2012-08-30 11:25:00,47.7,47.71,47.68,47.69,26700.0,42.1934,42.2023,42.1758,42.1846,26700.0
2012-08-30 11:30:00,47.69,47.69,47.68,47.68,22500.0,42.1846,42.1846,42.1758,42.1758,22500.0
2012-08-30 11:35:00,47.69,47.69,47.66,47.67,25800.0,42.1846,42.1846,42.1581,42.1669,25800.0
2012-08-30 11:40:00,47.67,47.73,47.67,47.7,22800.0,42.1669,42.22,42.1669,42.1934,22800.0
2012-08-30 11:45:00,47.7,47.7,47.65,47.66,11100.0,42.1934,42.1934,42.1492,42.1581,11100.0
2012-08-30 11:50:00,47.66,47.66,47.65,47.65,29400.0,42.1581,42.1581,42.1492,42.1492,29400.0
2012-08-30 11:55:00,47.65,47.67,47.63,47.63,21300.0,42.1492,42.1669,42.1315,42.1315,21300.0
2012-08-30 12:00:00,47.64,47.64,47.62,47.62,25200.0,42.1404,42.1404,42.1227,42.1227,25200.0
2012-08-30 12:05:00,47.62,47.62,47.58,47.58,13800.0,42.1227,42.1227,42.0873,42.0873,13800.0
2012-08-30 12:10:00,47.58,47.58,47.57,47.57,23400.0,42.0873,42.0873,42.0785,42.0785,23400.0
2012-08-30 12:15:00,47.58,47.58,47.57,47.57,10800.0,42.0873,42.0873,42.0785,42.0785,10800.0
2012-08-30 12:20:00,47.56,47.59,47.56,47.57,30600.0,42.0696,42.0961,42.0696,42.0785,30600.0
2012-08-30 12:25:00,47.57,47.57,47.54,47.54,24000.0,42.0785,42.0785,42.0519,42.0519,24000.0
2012-08-30 12:30:00,47.54,47.6,47.54,47.6,20700.0,42.0519,42.105,42.0519,42.105,20700.0
2012-08-30 12:35:00,47.61,47.61,47.56,47.56,29100.0,42.1138,42.1138,42.0696,42.0696,29100.0
2012-08-30 12:40:00,47.56,47.57,47.53,47.53,51900.0,42.0696,42.0785,42.0431,42.0431,51900.0
2012-08-30 12:45:00,47.54,47.54,47.52,47.52,15000.0,42.0519,42.0519,42.0342,42.0342,15000.0
2012-08-30 12:50:00,47.52,47.55,47.52,47.53,16500.0,42.0342,42.0608,42.0342,42.0431,16500.0
2012-08-30 12:55:00,47.53,47.57,47.53,47.57,12600.0,42.0431,42.0785,42.0431,42.0785,12600.0
2012-08-30 13:00:00,47.55,47.57,47.54,47.54,6300.0,42.0608,42.0785,42.0519,42.0519,6300.0
2012-08-30 13:05:00,47.56,47.59,47.55,47.58,20100.0,42.0696,42.0961,42.0608,42.0873,20100.0
2012-08-30 13:10:00,47.58,47.59,47.58,47.59,10500.0,42.0873,42.0961,42.0873,42.0961,10500.0
2012-08-30 13:15:00,47.59,47.59,47.55,47.55,11100.0,42.0961,42.0961,42.0608,42.0608,11100.0
2012-08-30 13:20:00,47.55,47.56,47.52,47.53,10200.0,42.0608,42.0696,42.0342,42.0431,10200.0
2012-08-30 13:25:00,47.5,47.53,47.5,47.51,18600.0,42.0165,42.0431,42.0165,42.0254,18600.0
2012-08-30 13:30:00,47.52,47.52,47.5,47.5,31800.0,42.0342,42.0342,42.0165,42.0165,31800.0
2012-08-30 13:35:00,47.5,47.5,47.47,47.48,11100.0,42.0165,42.0165,41.99,41.9988,11100.0
2012-08-30 13:40:00,47.48,47.48,47.47,47.47,18900.0,41.9988,41.9988,41.99,41.99,18900.0
2012-08-30 13:45:00,47.47,47.47,47.44,47.44,24900.0,41.99,41.99,41.9635,41.9635,24900.0
2012-08-30 13:50:00,47.43,47.44,47.41,47.44,30000.0,41.9546,41.9635,41.9369,41.9635,30000.0
2012-08-30 13:55:00,47.44,47.46,47.43,47.45,21600.0,41.9635,41.9811,41.9546,41.9723,21600.0
2012-08-30 14:00:00,47.45,47.51,47.45,47.51,15000.0,41.9723,42.0254,41.9723,42.0254,15000.0
2012-08-30 14:05:00,47.52,47.58,47.52,47.56,31200.0,42.0342,42.0873,42.0342,42.0696,31200.0
2012-08-30 14:10:00,47.57,47.57,47.55,47.56,18300.0,42.0785,42.0785,42.0608,42.0696,18300.0
2012-08-30 14:15:00,47.55,47.56,47.53,47.53,13800.0,42.0608,42.0696,42.0431,42.0431,13800.0
2012-08-30 14:20:00,47.52,47.53,47.51,47.51,17700.0,42.0342,42.0431,42.0254,42.0254,17700.0
2012-08-30 14:25:00,47.5,47.51,47.48,47.49,29700.0,42.0165,42.0254,41.9988,42.0077,29700.0
2012-08-30 14:30:00,47.49,47.49,47.46,47.46,12000.0,42.0077,42.0077,41.9811,41.9811,12000.0
2012-08-30 14:35:00,47.46,47.46,47.43,47.45,45000.0,41.9811,41.9811,41.9546,41.9723,45000.0
2012-08-30 14:40:00,47.45,47.46,47.42,47.42,19500.0,41.9723,41.9811,41.9458,41.9458,19500.0
2012-08-30 14:45:00,47.43,47.43,47.41,47.41,27000.0,41.9546,41.9546,41.9369,41.9369,27000.0
2012-08-30 14:50:00,47.42,47.46,47.41,47.45,74700.0,41.9458,41.9811,41.9369,41.9723,74700.0
2012-08-30 14:55:00,47.46,47.48,47.45,47.46,31500.0,41.9811,41.9988,41.9723,41.9811,31500.0
2012-08-30 15:00:00,47.46,47.51,47.46,47.5,31800.0,41.9811,42.0254,41.9811,42.0165,31800.0
2012-08-30 15:05:00,47.51,47.54,47.51,47.53,31200.0,42.0254,42.0519,42.0254,42.0431,31200.0
2012-08-30 15:10:00,47.53,47.53,47.5,47.5,48900.0,42.0431,42.0431,42.0165,42.0165,48900.0
2012-08-30 15:15:00,47.5,47.5,47.45,47.45,30000.0,42.0165,42.0165,41.9723,41.9723,30000.0
2012-08-30 15:20:00,47.46,47.46,47.43,47.44,25200.0,41.9811,41.9811,41.9546,41.9635,25200.0
2012-08-30 15:25:00,47.44,47.44,47.41,47.41,35700.0,41.9635,41.9635,41.9369,41.9369,35700.0
2012-08-30 15:30:00,47.41,47.41,47.4,47.41,63300.0,41.9369,41.9369,41.9281,41.9369,63300.0
2012-08-30 15:35:00,47.4,47.47,47.4,47.47,73200.0,41.9281,41.99,41.9281,41.99,73200.0
2012-08-30 15:40:00,47.47,47.48,47.45,47.46,45300.0,41.99,41.9988,41.9723,41.9811,45300.0
2012-08-30 15:45:00,47.46,47.46,47.36,47.37,66000.0,41.9811,41.9811,41.8927,41.9015,66000.0
2012-08-30 15:50:00,47.36,47.39,47.36,47.38,87600.0,41.8927,41.9192,41.8927,41.9104,87600.0
2012-08-30 15:55:00,47.38,47.38,47.33,47.33,115500.0,41.9104,41.9104,41.8662,41.8662,115500.0
2012-08-31 09:30:00,47.65,47.87,47.51,47.83,60600.0,42.1492,42.3438,42.0254,42.3084,60600.0
2012-08-31 09:35:00,47.82,47.86,47.81,47.85,11700.0,42.2996,42.335,42.2907,42.3261,11700.0
2012-08-31 09:40:00,47.85,47.85,47.73,47.79,56400.0,42.3261,42.3261,42.22,42.2731,56400.0
2012-08-31 09:45:00,47.81,47.87,47.81,47.83,20100.0,42.2907,42.3438,42.2907,42.3084,20100.0
2012-08-31 09:50:00,47.83,47.88,47.81,47.87,17100.0,42.3084,42.3527,42.2907,42.3438,17100.0
2012-08-31 09:55:00,47.86,47.95,47.85,47.93,23100.0,42.335,42.4146,42.3261,42.3969,23100.0
2012-08-31 10:00:00,47.93,47.98,47.71,47.78,38400.0,42.3969,42.4411,42.2023,42.2642,38400.0
2012-08-31 10:05:00,47.78,47.78,47.64,47.64,25200.0,42.2642,42.2642,42.1404,42.1404,25200.0
2012-08-31 10:10:00,47.62,47.79,47.62,47.74,17700.0,42.1227,42.2731,42.1227,42.2288,17700.0
2012-08-31 10:15:00,47.78,47.83,47.69,47.77,18900.0,42.2642,42.3084,42.1846,42.2554,18900.0
2012-08-31 10:20:00,47.77,47.84,47.73,47.79,24000.0,42.2554,42.3173,42.22,42.2731,24000.0
2012-08-31 10:25:00,47.79,47.82,47.72,47.73,31800.0,42.2731,42.2996,42.2111,42.22,31800.0
2012-08-31 10:30:00,47.71,47.81,47.71,47.79,41700.0,42.2023,42.2907,42.2023,42.2731,41700.0
2012-08-31 10:35:00,47.79,47.8,47.64,47.65,34200.0,42.2731,42.2819,42.1404,42.1492,34200.0
2012-08-31 10:40:00,47.68,47.75,47.68,47.72,15000.0,42.1758,42.2377,42.1758,42.2111,15000.0
2012-08-31 10:45:00,47.74,47.78,47.73,47.76,12900.0,42.2288,42.2642,42.22,42.2465,12900.0
2012-08-31 10:50:00,47.76,47.78,47.75,47.75,45000.0,42.2465,42.2642,42.2377,42.2377,45000.0
2012-08-31 10:55:00,47.77,47.81,47.76,47.78,93300.0,42.2554,42.2907,42.2465,42.2642,93300.0
2012-08-31 11:00:00,47.81,47.83,47.79,47.82,31800.0,42.2907,42.3084,42.2731,42.2996,31800.0
2012-08-31 11:05:00,47.82,47.83,47.77,47.82,15000.0,42.2996,42.3084,42.2554,42.2996,15000.0
2012-08-31 11:10:00,47.82,47.84,47.79,47.81,24900.0,42.2996,42.3173,42.2731,42.2907,24900.0
2012-08-31 11:15:00,47.81,47.84,47.8,47.82,20100.0,42.2907,42.3173,42.2819,42.2996,20100.0
2012-08-31 11:20:00,47.85,47.88,47.82,47.87,12000.0,42.3261,42.3527,42.2996,42.3438,12000.0
2012-08-31 11:25:00,47.87,47.87,47.79,47.79,53700.0,42.3438,42.3438,42.2731,42.2731,53700.0
2012-08-31 11:30:00,47.8,47.81,47.79,47.79,24000.0,42.2819,42.2907,42.2731,42.2731,24000.0
2012-08-31 11:35:00,47.79,47.82,47.79,47.82,11700.0,42.2731,42.2996,42.2731,42.2996,11700.0
2012-08-31 11:40:00,47.81,47.83,47.8,47.82,9000.0,42.2907,42.3084,42.2819,42.2996,9000.0
2012-08-31 11:45:00,47.83,47.85,47.82,47.83,5100.0,42.3084,42.3261,42.2996,42.3084,5100.0
2012-08-31 11:50:00,47.84,47.88,47.84,47.88,5700.0,42.3173,42.3527,42.3173,42.3527,5700.0
2012-08-31 11:55:00,47.88,47.88,47.86,47.86,15600.0,42.3527,42.3527,42.335,42.335,15600.0
2012-08-31 12:00:00,47.85,47.85,47.83,47.85,5400.0,42.3261,42.3261,42.3084,42.3261,5400.0
2012-08-31 12:05:00,47.85,47.85,47.76,47.77,11700.0,42.3261,42.3261,42.2465,42.2554,11700.0
2012-08-31 12:10:00,47.76,47.76,47.67,47.7,14400.0,42.2465,42.2465,42.1669,42.1934,14400.0
2012-08-31 12:15:00,47.68,47.7,47.67,47.69,6300.0,42.1758,42.1934,42.1669,42.1846,6300.0
2012-08-31 12:20:00,47.68,47.72,47.67,47.68,7200.0,42.1758,42.2111,42.1669,42.1758,7200.0
2012-08-31 12:25:00,47.68,47.7,47.68,47.69,3300.0,42.1758,42.1934,42.1758,42.1846,3300.0
2012-08-31 12:30:00,47.68,47.76,47.66,47.76,11100.0,42.1758,42.2465,42.1581,42.2465,11100.0
2012-08-31 12:35:00,47.74,47.75,47.72,47.72,8100.0,42.2288,42.2377,42.2111,42.2111,8100.0
2012-08-31 12:40:00,47.72,47.77,47.72,47.76,6600.0,42.2111,42.2554,42.2111,42.2465,6600.0
2012-08-31 12:45:00,47.76,47.76,47.72,47.73,7800.0,42.2465,42.2465,42.2111,42.22,7800.0
2012-08-31 12:50:00,47.74,47.79,47.74,47.79,9300.0,42.2288,42.2731,42.2288,42.2731,9300.0
2012-08-31 12:55:00,47.79,47.81,47.78,47.8,4500.0,42.2731,42.2907,42.2642,42.2819,4500.0
2012-08-31 13:00:00,47.8,47.8,47.78,47.79,2700.0,42.2819,42.2819,42.2642,42.2731,2700.0
2012-08-31 13:05:00,47.82,47.84,47.81,47.83,5700.0,42.2996,42.3173,42.2907,42.3084,5700.0
2012-08-31 13:10:00,47.81,47.81,47.66,47.66,30000.0,42.2907,42.2907,42.1581,42.1581,30000.0
2012-08-31 13:15:00,47.69,47.72,47.66,47.68,17100.0,42.1846,42.2111,42.1581,42.1758,17100.0
2012-08-31 13:20:00,47.67,47.67,47.63,47.64,12900.0,42.1669,42.1669,42.1315,42.1404,12900.0
2012-08-31 13:25:00,47.64,47.67,47.62,47.64,14100.0,42.1404,42.1669,42.1227,42.1404,14100.0
2012-08-31 13:30:00,47.64,47.67,47.63,47.67,6900.0,42.1404,42.1669,42.1315,42.1669,6900.0
2012-08-31 13:35:00,47.67,47.67,47.63,47.64,11700.0,42.1669,42.1669,42.1315,42.1404,11700.0
2012-08-31 13:40:00,47.67,47.67,47.66,47.66,6900.0,42.1669,42.1669,42.1581,42.1581,6900.0
2012-08-31 13:45:00,47.67,47.67,47.67,47.67,4500.0,42.1669,42.1669,42.1669,42.1669,4500.0
2012-08-31 13:50:00,47.67,47.7,47.63,47.7,22500.0,42.1669,42.1934,42.1315,42.1934,22500.0
2012-08-31 13:55:00,47.69,47.7,47.65,47.68,14700.0,42.1846,42.1934,42.1492,42.1758,14700.0
2012-08-31 14:00:00,47.7,47.7,47.67,47.69,15900.0,42.1934,42.1934,42.1669,42.1846,15900.0
2012-08-31 14:05:00,47.69,47.69,47.68,47.68,13200.0,42.1846,42.1846,42.1758,42.1758,13200.0
2012-08-31 14:10:00,47.68,47.68,47.66,47.66,9300.0,42.1758,42.1758,42.1581,42.1581,9300.0
2012-08-31 14:15:00,47.66,47.73,47.66,47.73,11700.0,42.1581,42.22,42.1581,42.22,11700.0
2012-08-31 14:20:00,47.75,47.79,47.73,47.79,15300.0,42.2377,42.2731,42.22,42.2731,15300.0
2012-08-31 14:25:00,47.79,47.81,47.75,47.81,28200.0,42.2731,42.2907,42.2377,42.2907,28200.0
2012-08-31 14:30:00,47.81,47.81,47.77,47.78,11700.0,42.2907,42.2907,42.2554,42.2642,11700.0
2012-08-31 14:35:00,47.78,47.81,47.78,47.81,6600.0,42.2642,42.2907,42.2642,42.2907,6600.0
2012-08-31 14:40:00,47.82,47.82,47.78,47.78,8100.0,42.2996,42.2996,42.2642,42.2642,8100.0
2012-08-31 14:45:00,47.78,47.79,47.72,47.73,31800.0,42.2642,42.2731,42.2111,42.22,31800.0
2012-08-31 14:50:00,47.72,47.78,47.72,47.77,11700.0,42.2111,42.2642,42.2111,42.2554,11700.0
2012-08-31 14:55:00,47.77,47.77,47.75,47.77,19200.0,42.2554,42.2554,42.2377,42.2554,19200.0
2012-08-31 15:00:00,47.75,47.75,47.69,47.7,8100.0,42.2377,42.2377,42.1846,42.1934,8100.0
2012-08-31 15:05:00,47.7,47.73,47.7,47.72,23100.0,42.1934,42.22,42.1934,42.2111,23100.0
2012-08-31 15:10:00,47.71,47.71,47.69,47.69,15000.0,42.2023,42.2023,42.1846,42.1846,15000.0
2012-08-31 15:15:00,47.69,47.72,47.69,47.71,9600.0,42.1846,42.2111,42.1846,42.2023,9600.0
2012-08-31 15:20:00,47.72,47.75,47.71,47.72,12300.0,42.2111,42.2377,42.2023,42.2111,12300.0
2012-08-31 15:25:00,47.72,47.73,47.71,47.71,14700.0,42.2111,42.22,42.2023,42.2023,14700.0
2012-08-31 15:30:00,47.71,47.72,47.65,47.67,24900.0,42.2023,42.2111,42.1492,42.1669,24900.0
2012-08-31 15:35:00,47.67,47.7,47.65,47.67,22800.0,42.1669,42.1934,42.1492,42.1669,22800.0
2012-08-31 15:40:00,47.69,47.7,47.62,47.64,23700.0,42.1846,42.1934,42.1227,42.1404,23700.0
2012-08-31 15:45:00,47.64,47.7,47.64,47.67,34800.0,42.1404,42.1934,42.1404,42.1669,34800.0
2012-08-31 15:50:00,47.68,47.71,47.65,47.7,59100.0,42.1758,42.2023,42.1492,42.1934,59100.0
2012-08-31 15:55:00,47.69,47.75,47.68,47.69,133800.0,42.1846,42.2377,42.1758,42.1846,133800.0
2012-09-04 09:30:00,47.72,47.85,47.6,47.64,30600.0,42.2111,42.3261,42.105,42.1404,30600.0
2012-09-04 09:35:00,47.69,47.69,47.59,47.59,16200.0,42.1846,42.1846,42.0961,42.0961,16200.0
2012-09-04 09:40:00,47.55,47.61,47.55,47.59,10500.0,42.0608,42.1138,42.0608,42.0961,10500.0
2012-09-04 09:45:00,47.63,47.67,47.53,47.67,8400.0,42.1315,42.1669,42.0431,42.1669,8400.0
2012-09-04 09:50:00,47.64,47.67,47.61,47.67,5400.0,42.1404,42.1669,42.1138,42.1669,5400.0
2012-09-04 09:55:00,47.69,47.69,47.6,47.62,7800.0,42.1846,42.1846,42.105,42.1227,7800.0
2012-09-04 10:00:00,47.6,47.65,47.55,47.6,88200.0,42.105,42.1492,42.0608,42.105,88200.0
2012-09-04 10:05:00,47.61,47.61,47.49,47.51,19200.0,42.1138,42.1138,42.0077,42.0254,19200.0
2012-09-04 10:10:00,47.49,47.5,47.39,47.4,17100.0,42.0077,42.0165,41.9192,41.9281,17100.0
2012-09-04 10:15:00,47.4,47.47,47.39,47.46,18900.0,41.9281,41.99,41.9192,41.9811,18900.0
2012-09-04 10:20:00,47.42,47.47,47.38,47.46,11700.0,41.9458,41.99,41.9104,41.9811,11700.0
2012-09-04 10:25:00,47.48,47.48,47.39,47.41,9600.0,41.9988,41.9988,41.9192,41.9369,9600.0
2012-09-04 10:30:00,47.38,47.44,47.37,47.43,9600.0,41.9104,41.9635,41.9015,41.9546,9600.0
2012-09-04 10:35:00,47.43,47.56,47.43,47.55,14700.0,41.9546,42.0696,41.9546,42.0608,14700.0
2012-09-04 10:40:00,47.54,47.57,47.48,47.51,16800.0,42.0519,42.0785,41.9988,42.0254,16800.0
2012-09-04 10:45:00,47.49,47.55,47.49,47.51,7500.0,42.0077,42.0608,42.0077,42.0254,7500.0
2012-09-04 10:50:00,47.53,47.58,47.51,47.54,6000.0,42.0431,42.0873,42.0254,42.0519,6000.0
2012-09-04 10:55:00,47.49,47.49,47.43,47.46,11700.0,42.0077,42.0077,41.9546,41.9811,11700.0
2012-09-04 11:00:00,47.48,47.53,47.47,47.51,4500.0,41.9988,42.0431,41.99,42.0254,4500.0
2012-09-04 11:05:00,47.51,47.52,47.43,47.45,12900.0,42.0254,42.0342,41.9546,41.9723,12900.0
2012-09-04 11:10:00,47.45,47.45,47.36,47.36,41100.0,41.9723,41.9723,41.8927,41.8927,41100.0
2012-09-04 11:15:00,47.37,47.38,47.3,47.37,15900.0,41.9015,41.9104,41.8396,41.9015,15900.0
2012-09-04 11:20:00,47.37,47.38,47.33,47.34,14400.0,41.9015,41.9104,41.8662,41.875,14400.0
2012-09-04 11:25:00,47.33,47.4,47.33,47.37,17400.0,41.8662,41.9281,41.8662,41.9015,17400.0
2012-09-04 11:30:00,47.37,47.39,47.36,47.37,7500.0,41.9015,41.9192,41.8927,41.9015,7500.0
2012-09-04 11:35:00,47.37,47.38,47.35,47.37,5100.0,41.9015,41.9104,41.8838,41.9015,5100.0
2012-09-04 11:40:00,47.37,47.37,47.35,47.37,7500.0,41.9015,41.9015,41.8838,41.9015,7500.0
2012-09-04 11:45:00,47.38,47.41,47.38,47.41,9000.0,41.9104,41.9369,41.9104,41.9369,9000.0
2012-09-04 11:50:00,47.42,47.46,47.4,47.46,28200.0,41.9458,41.9811,41.9281,41.9811,28200.0
2012-09-04 11:55:00,47.46,47.58,47.46,47.57,65400.0,41.9811,42.0873,41.9811,42.0785,65400.0
2012-09-04 12:00:00,47.58,47.59,47.56,47.59,17400.0,42.0873,42.0961,42.0696,42.0961,17400.0
2012-09-04 12:05:00,47.59,47.63,47.59,47.61,12600.0,42.0961,42.1315,42.0961,42.1138,12600.0
2012-09-04 12:10:00,47.61,47.69,47.61,47.69,12300.0,42.1138,42.1846,42.1138,42.1846,12300.0
2012-09-04 12:15:00,47.68,47.69,47.62,47.62,31200.0,42.1758,42.1846,42.1227,42.1227,31200.0
2012-09-04 12:20:00,47.63,47.63,47.57,47.6,21900.0,42.1315,42.1315,42.0785,42.105,21900.0
2012-09-04 12:25:00,47.58,47.59,47.51,47.52,13200.0,42.0873,42.0961,42.0254,42.0342,13200.0
2012-09-04 12:30:00,47.54,47.58,47.54,47.58,3300.0,42.0519,42.0873,42.0519,42.0873,3300.0
2012-09-04 12:35:00,47.55,47.58,47.55,47.57,2400.0,42.0608,42.0873,42.0608,42.0785,2400.0
2012-09-04 12:40:00,47.6,47.65,47.6,47.64,6900.0,42.105,42.1492,42.105,42.1404,6900.0
2012-09-04 12:45:00,47.65,47.65,47.6,47.6,7200.0,42.1492,42.1492,42.105,42.105,7200.0
2012-09-04 12:50:00,47.61,47.61,47.58,47.58,2700.0,42.1138,42.1138,42.0873,42.0873,2700.0
2012-09-04 12:55:00,47.58,47.63,47.56,47.63,6600.0,42.0873,42.1315,42.0696,42.1315,6600.0
2012-09-04 13:00:00,47.61,47.63,47.6,47.63,9600.0,42.1138,42.1315,42.105,42.1315,9600.0
2012-09-04 13:05:00,47.63,47.63,47.59,47.59,6900.0,42.1315,42.1315,42.0961,42.0961,6900.0
2012-09-04 13:10:00,47.6,47.6,47.59,47.6,2100.0,42.105,42.105,42.0961,42.105,2100.0
2012-09-04 13:15:00,47.61,47.67,47.61,47.67,10200.0,42.1138,42.1669,42.1138,42.1669,10200.0
2012-09-04 13:20:00,47.67,47.67,47.65,47.65,9300.0,42.1669,42.1669,42.1492,42.1492,9300.0
2012-09-04 13:25:00,47.65,47.65,47.63,47.65,6900.0,42.1492,42.1492,42.1315,42.1492,6900.0
2012-09-04 13:30:00,47.67,47.67,47.64,47.65,15000.0,42.1669,42.1669,42.1404,42.1492,15000.0
2012-09-04 13:35:00,47.63,47.64,47.61,47.61,3300.0,42.1315,42.1404,42.1138,42.1138,3300.0
2012-09-04 13:40:00,47.59,47.59,47.56,47.56,2100.0,42.0961,42.0961,42.0696,42.0696,2100.0
2012-09-04 13:45:00,47.57,47.58,47.56,47.58,10500.0,42.0785,42.0873,42.0696,42.0873,10500.0
2012-09-04 13:50:00,47.58,47.6,47.56,47.6,7500.0,42.0873,42.105,42.0696,42.105,7500.0
2012-09-04 13:55:00,47.58,47.59,47.58,47.58,5700.0,42.0873,42.0961,42.0873,42.0873,5700.0
2012-09-04 14:00:00,47.59,47.6,47.56,47.6,7800.0,42.0961,42.105,42.0696,42.105,7800.0
2012-09-04 14:05:00,47.6,47.69,47.6,47.68,12900.0,42.105,42.1846,42.105,42.1758,12900.0
2012-09-04 14:10:00,47.67,47.68,47.65,47.68,14700.0,42.1669,42.1758,42.1492,42.1758,14700.0
2012-09-04 14:15:00,47.68,47.7,47.65,47.7,20100.0,42.1758,42.1934,42.1492,42.1934,20100.0
2012-09-04 14:20:00,47.7,47.74,47.69,47.7,20100.0,42.1934,42.2288,42.1846,42.1934,20100.0
2012-09-04 14:25:00,47.7,47.74,47.69,47.73,14400.0,42.1934,42.2288,42.1846,42.22,14400.0
2012-09-04 14:30:00,47.74,47.87,47.74,47.86,24600.0,42.2288,42.3438,42.2288,42.335,24600.0
2012-09-04 14:35:00,47.87,47.98,47.87,47.93,30000.0,42.3438,42.4411,42.3438,42.3969,30000.0
2012-09-04 14:40:00,47.93,47.94,47.88,47.94,10200.0,42.3969,42.4057,42.3527,42.4057,10200.0
2012-09-04 14:45:00,47.95,47.95,47.91,47.92,8400.0,42.4146,42.4146,42.3792,42.388,8400.0
2012-09-04 14:50:00,47.9,47.92,47.82,47.82,13500.0,42.3704,42.388,42.2996,42.2996,13500.0
2012-09-04 14:55:00,47.81,47.87,47.81,47.86,6600.0,42.2907,42.3438,42.2907,42.335,6600.0
2012-09-04 15:00:00,47.86,47.86,47.79,47.79,8700.0,42.335,42.335,42.2731,42.2731,8700.0
2012-09-04 15:05:00,47.79,47.9,47.78,47.9,30900.0,42.2731,42.3704,42.2642,42.3704,30900.0
2012-09-04 15:10:00,47.88,47.91,47.87,47.88,7200.0,42.3527,42.3792,42.3438,42.3527,7200.0
2012-09-04 15:15:00,47.87,47.91,47.85,47.89,8700.0,42.3438,42.3792,42.3261,42.3615,8700.0
2012-09-04 15:20:00,47.87,47.89,47.86,47.89,7200.0,42.3438,42.3615,42.335,42.3615,7200.0
2012-09-04 15:25:00,47.89,47.91,47.84,47.89,9300.0,42.3615,42.3792,42.3173,42.3615,9300.0
2012-09-04 15:30:00,47.86,47.86,47.8,47.82,11700.0,42.335,42.335,42.2819,42.2996,11700.0
2012-09-04 15:35:00,47.83,47.84,47.74,47.75,15300.0,42.3084,42.3173,42.2288,42.2377,15300.0
2012-09-04 15:40:00,47.75,47.8,47.74,47.75,46200.0,42.2377,42.2819,42.2288,42.2377,46200.0
2012-09-04 15:45:00,47.77,47.83,47.77,47.83,20400.0,42.2554,42.3084,42.2554,42.3084,20400.0
2012-09-04 15:50:00,47.81,47.82,47.79,47.8,23100.0,42.2907,42.2996,42.2731,42.2819,23100.0
2012-09-04 15:55:00,47.82,47.82,47.71,47.72,71100.0,42.2996,42.2996,42.2023,42.2111,71100.0
2012-09-05 09:30:00,47.82,47.95,47.61,47.62,26400.0,42.2996,42.4146,42.1138,42.1227,26400.0
2012-09-05 09:35:00,47.6,47.67,47.6,47.64,6000.0,42.105,42.1669,42.105,42.1404,6000.0
2012-09-05 09:40:00,47.64,47.66,47.61,47.61,6000.0,42.1404,42.1581,42.1138,42.1138,6000.0
2012-09-05 09:45:00,47.62,47.62,47.54,47.61,13500.0,42.1227,42.1227,42.0519,42.1138,13500.0
2012-09-05 09:50:00,47.62,47.65,47.6,47.6,3300.0,42.1227,42.1492,42.105,42.105,3300.0
2012-09-05 09:55:00,47.62,47.64,47.57,47.57,17100.0,42.1227,42.1404,42.0785,42.0785,17100.0
2012-09-05 10:00:00,47.55,47.63,47.53,47.53,12600.0,42.0608,42.1315,42.0431,42.0431,12600.0
2012-09-05 10:05:00,47.53,47.53,47.46,47.49,14400.0,42.0431,42.0431,41.9811,42.0077,14400.0
2012-09-05 10:10:00,47.47,47.56,47.42,47.49,21000.0,41.99,42.0696,41.9458,42.0077,21000.0
2012-09-05 10:15:00,47.48,47.55,47.47,47.47,12900.0,41.9988,42.0608,41.99,41.99,12900.0
2012-09-05 10:20:00,47.47,47.5,47.42,47.42,9000.0,41.99,42.0165,41.9458,41.9458,9000.0
2012-09-05 10:25:00,47.44,47.56,47.44,47.54,27000.0,41.9635,42.0696,41.9635,42.0519,27000.0
2012-09-05 10:30:00,47.55,47.6,47.49,47.49,16800.0,42.0608,42.105,42.0077,42.0077,16800.0
2012-09-05 10:35:00,47.51,47.53,47.45,47.45,8400.0,42.0254,42.0431,41.9723,41.9723,8400.0
2012-09-05 10:40:00,47.47,47.54,47.46,47.49,13200.0,41.99,42.0519,41.9811,42.0077,13200.0
2012-09-05 10:45:00,47.48,47.5,47.41,47.41,12300.0,41.9988,42.0165,41.9369,41.9369,12300.0
2012-09-05 10:50:00,47.43,47.47,47.42,47.47,19500.0,41.9546,41.99,41.9458,41.99,19500.0
2012-09-05 10:55:00,47.47,47.49,47.43,47.46,8700.0,41.99,42.0077,41.9546,41.9811,8700.0
2012-09-05 11:00:00,47.43,47.45,47.42,47.45,13200.0,41.9546,41.9723,41.9458,41.9723,13200.0
2012-09-05 11:05:00,47.46,47.48,47.45,47.46,6000.0,41.9811,41.9988,41.9723,41.9811,6000.0
2012-09-05 11:10:00,47.47,47.47,47.43,47.46,13800.0,41.99,41.99,41.9546,41.9811,13800.0
2012-09-05 11:15:00,47.46,47.46,47.42,47.44,6600.0,41.9811,41.9811,41.9458,41.9635,6600.0
2012-09-05 11:20:00,47.46,47.47,47.41,47.43,7800.0,41.9811,41.99,41.9369,41.9546,7800.0
2012-09-05 11:25:00,47.41,47.46,47.41,47.44,14700.0,41.9369,41.9811,41.9369,41.9635,14700.0
2012-09-05 11:30:00,47.45,47.49,47.45,47.46,7500.0,41.9723,42.0077,41.9723,41.9811,7500.0
2012-09-05 11:35:00,47.46,47.54,47.46,47.53,11400.0,41.9811,42.0519,41.9811,42.0431,11400.0
2012-09-05 11:40:00,47.52,47.53,47.49,47.49,18300.0,42.0342,42.0431,42.0077,42.0077,18300.0
2012-09-05 11:45:00,47.48,47.48,47.44,47.45,12900.0,41.9988,41.9988,41.9635,41.9723,12900.0
2012-09-05 11:50:00,47.45,47.46,47.4,47.41,45000.0,41.9723,41.9811,41.9281,41.9369,45000.0
2012-09-05 11:55:00,47.41,47.44,47.38,47.43,29400.0,41.9369,41.9635,41.9104,41.9546,29400.0
2012-09-05 12:00:00,47.42,47.42,47.39,47.4,10200.0,41.9458,41.9458,41.9192,41.9281,10200.0
2012-09-05 12:05:00,47.43,47.43,47.38,47.43,16500.0,41.9546,41.9546,41.9104,41.9546,16500.0
2012-09-05 12:10:00,47.42,47.43,47.39,47.4,13500.0,41.9458,41.9546,41.9192,41.9281,13500.0
2012-09-05 12:15:00,47.4,47.4,47.39,47.39,14700.0,41.9281,41.9281,41.9192,41.9192,14700.0
2012-09-05 12:20:00,47.4,47.41,47.38,47.41,18000.0,41.9281,41.9369,41.9104,41.9369,18000.0
2012-09-05 12:25:00,47.41,47.41,47.38,47.39,49200.0,41.9369,41.9369,41.9104,41.9192,49200.0
2012-09-05 12:30:00,47.4,47.41,47.37,47.4,27300.0,41.9281,41.9369,41.9015,41.9281,27300.0
2012-09-05 12:35:00,47.39,47.43,47.36,47.43,51300.0,41.9192,41.9546,41.8927,41.9546,51300.0
2012-09-05 12:40:00,47.43,47.44,47.43,47.44,10500.0,41.9546,41.9635,41.9546,41.9635,10500.0
2012-09-05 12:45:00,47.44,47.48,47.44,47.47,13500.0,41.9635,41.9988,41.9635,41.99,13500.0
2012-09-05 12:50:00,47.48,47.48,47.46,47.47,5100.0,41.9988,41.9988,41.9811,41.99,5100.0
2012-09-05 12:55:00,47.46,47.47,47.44,47.44,10800.0,41.9811,41.99,41.9635,41.9635,10800.0
2012-09-05 13:00:00,47.45,47.47,47.45,47.45,3300.0,41.9723,41.99,41.9723,41.9723,3300.0
2012-09-05 13:05:00,47.46,47.46,47.43,47.43,6000.0,41.9811,41.9811,41.9546,41.9546,6000.0
2012-09-05 13:10:00,47.44,47.46,47.44,47.45,10800.0,41.9635,41.9811,41.9635,41.9723,10800.0
2012-09-05 13:15:00,47.45,47.46,47.44,47.45,8100.0,41.9723,41.9811,41.9635,41.9723,8100.0
2012-09-05 13:20:00,47.47,47.48,47.46,47.48,36300.0,41.99,41.9988,41.9811,41.9988,36300.0
2012-09-05 13:25:00,47.48,47.48,47.45,47.46,16800.0,41.9988,41.9988,41.9723,41.9811,16800.0
2012-09-05 13:30:00,47.47,47.47,47.37,47.39,12600.0,41.99,41.99,41.9015,41.9192,12600.0
2012-09-05 13:35:00,47.37,47.38,47.32,47.33,18000.0,41.9015,41.9104,41.8573,41.8662,18000.0
2012-09-05 13:40:00,47.33,47.34,47.29,47.3,8400.0,41.8662,41.875,41.8308,41.8396,8400.0
2012-09-05 13:45:00,47.3,47.31,47.23,47.26,20400.0,41.8396,41.8485,41.7777,41.8042,20400.0
2012-09-05 13:50:00,47.26,47.31,47.24,47.31,13500.0,41.8042,41.8485,41.7865,41.8485,13500.0
2012-09-05 13:55:00,47.3,47.32,47.28,47.28,28200.0,41.8396,41.8573,41.8219,41.8219,28200.0
2012-09-05 14:00:00,47.28,47.33,47.27,47.33,27900.0,41.8219,41.8662,41.8131,41.8662,27900.0
2012-09-05 14:05:00,47.34,47.34,47.33,47.33,3900.0,41.875,41.875,41.8662,41.8662,3900.0
2012-09-05 14:10:00,47.33,47.33,47.29,47.32,15900.0,41.8662,41.8662,41.8308,41.8573,15900.0
2012-09-05 14:15:00,47.31,47.33,47.3,47.33,7500.0,41.8485,41.8662,41.8396,41.8662,7500.0
2012-09-05 14:20:00,47.33,47.33,47.31,47.33,19200.0,41.8662,41.8662,41.8485,41.8662,19200.0
2012-09-05 14:25:00,47.34,47.36,47.32,47.36,37500.0,41.875,41.8927,41.8573,41.8927,37500.0
2012-09-05 14:30:00,47.36,47.44,47.35,47.41,35100.0,41.8927,41.9635,41.8838,41.9369,35100.0
2012-09-05 14:35:00,47.41,47.42,47.39,47.4,23400.0,41.9369,41.9458,41.9192,41.9281,23400.0
2012-09-05 14:40:00,47.41,47.43,47.39,47.4,6900.0,41.9369,41.9546,41.9192,41.9281,6900.0
2012-09-05 14:45:00,47.4,47.4,47.37,47.37,8400.0,41.9281,41.9281,41.9015,41.9015,8400.0
2012-09-05 14:50:00,47.36,47.38,47.33,47.36,16800.0,41.8927,41.9104,41.8662,41.8927,16800.0
2012-09-05 14:55:00,47.38,47.39,47.35,47.35,7800.0,41.9104,41.9192,41.8838,41.8838,7800.0
2012-09-05 15:00:00,47.36,47.38,47.36,47.36,11700.0,41.8927,41.9104,41.8927,41.8927,11700.0
2012-09-05 15:05:00,47.36,47.38,47.34,47.37,27300.0,41.8927,41.9104,41.875,41.9015,27300.0
2012-09-05 15:10:00,47.37,47.37,47.32,47.34,22200.0,41.9015,41.9015,41.8573,41.875,22200.0
2012-09-05 15:15:00,47.34,47.36,47.33,47.35,48900.0,41.875,41.8927,41.8662,41.8838,48900.0
2012-09-05 15:20:00,47.34,47.35,47.33,47.34,13800.0,41.875,41.8838,41.8662,41.875,13800.0
2012-09-05 15:25:00,47.34,47.39,47.34,47.37,16800.0,41.875,41.9192,41.875,41.9015,16800.0
2012-09-05 15:30:00,47.36,47.42,47.34,47.42,15600.0,41.8927,41.9458,41.875,41.9458,15600.0
2012-09-05 15:35:00,47.41,47.41,47.33,47.39,47700.0,41.9369,41.9369,41.8662,41.9192,47700.0
2012-09-05 15:40:00,47.39,47.42,47.35,47.37,32100.0,41.9192,41.9458,41.8838,41.9015,32100.0
2012-09-05 15:45:00,47.38,47.39,47.32,47.33,30000.0,41.9104,41.9192,41.8573,41.8662,30000.0
2012-09-05 15:50:00,47.33,47.34,47.32,47.33,32100.0,41.8662,41.875,41.8573,41.8662,32100.0
2012-09-05 15:55:00,47.33,47.35,47.33,47.33,109800.0,41.8662,41.8838,41.8662,41.8662,109800.0
2012-09-06 09:30:00,47.67,47.81,47.44,47.69,75300.0,42.1669,42.2907,41.9635,42.1846,75300.0
2012-09-06 09:35:00,47.68,47.73,47.65,47.73,9000.0,42.1758,42.22,42.1492,42.22,9000.0
2012-09-06 09:40:00,47.73,47.83,47.69,47.83,25800.0,42.22,42.3084,42.1846,42.3084,25800.0
2012-09-06 09:45:00,47.79,47.85,47.76,47.84,24000.0,42.2731,42.3261,42.2465,42.3173,24000.0
2012-09-06 09:50:00,47.84,47.9,47.84,47.87,30300.0,42.3173,42.3704,42.3173,42.3438,30300.0
2012-09-06 09:55:00,47.84,47.87,47.81,47.82,29700.0,42.3173,42.3438,42.2907,42.2996,29700.0
2012-09-06 10:00:00,47.82,47.9,47.82,47.86,46800.0,42.2996,42.3704,42.2996,42.335,46800.0
2012-09-06 10:05:00,47.87,47.9,47.85,47.88,11100.0,42.3438,42.3704,42.3261,42.3527,11100.0
2012-09-06 10:10:00,47.88,47.94,47.88,47.93,12300.0,42.3527,42.4057,42.3527,42.3969,12300.0
2012-09-06 10:15:00,47.92,48.04,47.92,47.99,41400.0,42.388,42.4942,42.388,42.45,41400.0
2012-09-06 10:20:00,48.0,48.01,47.96,47.97,18300.0,42.4588,42.4677,42.4234,42.4323,18300.0
2012-09-06 10:25:00,47.99,48.03,47.95,48.0,15000.0,42.45,42.4853,42.4146,42.4588,15000.0
2012-09-06 10:30:00,48.01,48.03,47.96,47.97,20100.0,42.4677,42.4853,42.4234,42.4323,20100.0
2012-09-06 10:35:00,48.0,48.1,48.0,48.07,43800.0,42.4588,42.5473,42.4588,42.5207,43800.0
2012-09-06 10:40:00,48.08,48.08,48.04,48.06,64500.0,42.5296,42.5296,42.4942,42.5119,64500.0
2012-09-06 10:45:00,48.05,48.13,48.05,48.11,54900.0,42.503,42.5738,42.503,42.5561,54900.0
2012-09-06 10:50:00,48.12,48.16,48.1,48.16,10500.0,42.565,42.6003,42.5473,42.6003,10500.0
2012-09-06 10:55:00,48.16,48.21,48.16,48.18,12900.0,42.6003,42.6446,42.6003,42.618,12900.0
2012-09-06 11:00:00,48.2,48.22,48.12,48.13,22200.0,42.6357,42.6534,42.565,42.5738,22200.0
2012-09-06 11:05:00,48.15,48.15,47.99,47.99,46500.0,42.5915,42.5915,42.45,42.45,46500.0
2012-09-06 11:10:00,48.02,48.02,47.97,47.99,33600.0,42.4765,42.4765,42.4323,42.45,33600.0
2012-09-06 11:15:00,47.99,48.0,47.96,47.99,15900.0,42.45,42.4588,42.4234,42.45,15900.0
2012-09-06 11:20:00,47.99,48.0,47.97,48.0,37800.0,42.45,42.4588,42.4323,42.4588,37800.0
2012-09-06 11:25:00,47.99,48.04,47.98,48.04,14700.0,42.45,42.4942,42.4411,42.4942,14700.0
2012-09-06 11:30:00,48.04,48.09,48.03,48.05,21300.0,42.4942,42.5384,42.4853,42.503,21300.0
2012-09-06 11:35:00,48.06,48.08,48.0,48.08,14700.0,42.5119,42.5296,42.4588,42.5296,14700.0
2012-09-06 11:40:00,48.05,48.08,48.05,48.07,7500.0,42.503,42.5296,42.503,42.5207,7500.0
2012-09-06 11:45:00,48.06,48.06,47.98,47.98,19200.0,42.5119,42.5119,42.4411,42.4411,19200.0
2012-09-06 11:50:00,48.0,48.04,47.99,48.02,6000.0,42.4588,42.4942,42.45,42.4765,6000.0
2012-09-06 11:55:00,48.0,48.1,48.0,48.03,17100.0,42.4588,42.5473,42.4588,42.4853,17100.0
2012-09-06 12:00:00,48.03,48.09,48.03,48.05,7800.0,42.4853,42.5384,42.4853,42.503,7800.0
2012-09-06 12:05:00,48.08,48.09,48.02,48.04,11100.0,42.5296,42.5384,42.4765,42.4942,11100.0
2012-09-06 12:10:00,48.04,48.07,48.02,48.03,22800.0,42.4942,42.5207,42.4765,42.4853,22800.0
2012-09-06 12:15:00,48.04,48.06,48.04,48.05,9300.0,42.4942,42.5119,42.4942,42.503,9300.0
2012-09-06 12:20:00,48.05,48.06,48.02,48.05,7800.0,42.503,42.5119,42.4765,42.503,7800.0
2012-09-06 12:25:00,48.02,48.05,48.0,48.03,3900.0,42.4765,42.503,42.4588,42.4853,3900.0
2012-09-06 12:30:00,48.03,48.08,48.03,48.08,14700.0,42.4853,42.5296,42.4853,42.5296,14700.0
2012-09-06 12:35:00,48.07,48.08,48.04,48.06,9900.0,42.5207,42.5296,42.4942,42.5119,9900.0
2012-09-06 12:40:00,48.04,48.04,47.97,47.99,36000.0,42.4942,42.4942,42.4323,42.45,36000.0
2012-09-06 12:45:00,48.0,48.05,48.0,48.02,7500.0,42.4588,42.503,42.4588,42.4765,7500.0
2012-09-06 12:50:00,48.02,48.06,47.99,48.04,6600.0,42.4765,42.5119,42.45,42.4942,6600.0
2012-09-06 12:55:00,48.04,48.07,48.04,48.07,3300.0,42.4942,42.5207,42.4942,42.5207,3300.0
2012-09-06 13:00:00,48.07,48.07,48.03,48.05,16800.0,42.5207,42.5207,42.4853,42.503,16800.0
2012-09-06 13:05:00,48.05,48.07,48.04,48.06,3300.0,42.503,42.5207,42.4942,42.5119,3300.0
2012-09-06 13:10:00,48.05,48.08,48.04,48.06,10800.0,42.503,42.5296,42.4942,42.5119,10800.0
2012-09-06 13:15:00,48.04,48.06,48.03,48.03,7800.0,42.4942,42.5119,42.4853,42.4853,7800.0
2012-09-06 13:20:00,48.03,48.05,48.03,48.05,4800.0,42.4853,42.503,42.4853,42.503,4800.0
2012-09-06 13:25:00,48.06,48.07,48.04,48.07,17100.0,42.5119,42.5207,42.4942,42.5207,17100.0
2012-09-06 13:30:00,48.04,48.05,48.0,48.0,30000.0,42.4942,42.503,42.4588,42.4588,30000.0
2012-09-06 13:35:00,48.0,48.0,47.99,48.0,12600.0,42.4588,42.4588,42.45,42.4588,12600.0
2012-09-06 13:40:00,48.0,48.02,48.0,48.0,8700.0,42.4588,42.4765,42.4588,42.4588,8700.0
2012-09-06 13:45:00,48.01,48.01,47.99,48.0,13500.0,42.4677,42.4677,42.45,42.4588,13500.0
2012-09-06 13:50:00,48.0,48.0,47.99,47.99,15600.0,42.4588,42.4588,42.45,42.45,15600.0
2012-09-06 13:55:00,48.0,48.01,47.99,48.01,8400.0,42.4588,42.4677,42.45,42.4677,8400.0
2012-09-06 14:00:00,48.01,48.01,48.0,48.0,12600.0,42.4677,42.4677,42.4588,42.4588,12600.0
2012-09-06 14:05:00,48.0,48.0,47.98,48.0,10800.0,42.4588,42.4588,42.4411,42.4588,10800.0
2012-09-06 14:10:00,48.0,48.01,47.99,48.01,6300.0,42.4588,42.4677,42.45,42.4677,6300.0
2012-09-06 14:15:00,48.01,48.04,48.01,48.04,12300.0,42.4677,42.4942,42.4677,42.4942,12300.0
2012-09-06 14:20:00,48.05,48.05,48.02,48.02,11400.0,42.503,42.503,42.4765,42.4765,11400.0
2012-09-06 14:25:00,48.02,48.03,48.01,48.02,20400.0,42.4765,42.4853,42.4677,42.4765,20400.0
2012-09-06 14:30:00,48.02,48.03,47.99,47.99,11100.0,42.4765,42.4853,42.45,42.45,11100.0
2012-09-06 14:35:00,47.99,48.0,47.97,48.0,30900.0,42.45,42.4588,42.4323,42.4588,30900.0
2012-09-06 14:40:00,47.98,48.02,47.98,48.01,34500.0,42.4411,42.4765,42.4411,42.4677,34500.0
2012-09-06 14:45:00,48.02,48.02,47.99,48.0,12600.0,42.4765,42.4765,42.45,42.4588,12600.0
2012-09-06 14:50:00,48.0,48.02,47.99,48.0,15300.0,42.4588,42.4765,42.45,42.4588,15300.0
2012-09-06 14:55:00,48.01,48.01,47.97,47.99,13200.0,42.4677,42.4677,42.4323,42.45,13200.0
2012-09-06 15:00:00,47.97,47.99,47.96,47.98,15600.0,42.4323,42.45,42.4234,42.4411,15600.0
2012-09-06 15:05:00,47.97,47.98,47.93,47.93,23700.0,42.4323,42.4411,42.3969,42.3969,23700.0
2012-09-06 15:10:00,47.95,47.95,47.91,47.91,25800.0,42.4146,42.4146,42.3792,42.3792,25800.0
2012-09-06 15:15:00,47.91,47.97,47.9,47.91,24600.0,42.3792,42.4323,42.3704,42.3792,24600.0
2012-09-06 15:20:00,47.93,47.97,47.93,47.95,24900.0,42.3969,42.4323,42.3969,42.4146,24900.0
2012-09-06 15:25:00,47.95,47.99,47.95,47.99,29400.0,42.4146,42.45,42.4146,42.45,29400.0
2012-09-06 15:30:00,47.99,48.0,47.96,47.97,38400.0,42.45,42.4588,42.4234,42.4323,38400.0
2012-09-06 15:35:00,47.97,48.01,47.96,47.99,36900.0,42.4323,42.4677,42.4234,42.45,36900.0
2012-09-06 15:40:00,47.99,48.0,47.98,47.99,24300.0,42.45,42.4588,42.4411,42.45,24300.0
2012-09-06 15:45:00,47.99,48.02,47.99,48.01,53100.0,42.45,42.4765,42.45,42.4677,53100.0
2012-09-06 15:50:00,48.01,48.03,47.98,48.0,67500.0,42.4677,42.4853,42.4411,42.4588,67500.0
2012-09-06 15:55:00,48.0,48.06,48.0,48.05,92700.0,42.4588,42.5119,42.4588,42.503,92700.0
2012-09-07 09:30:00,47.51,48.3,47.5,48.26,36300.0,42.0254,42.7242,42.0165,42.6888,36300.0
2012-09-07 09:35:00,48.2,48.2,48.06,48.06,33600.0,42.6357,42.6357,42.5119,42.5119,33600.0
2012-09-07 09:40:00,48.07,48.14,48.04,48.12,18000.0,42.5207,42.5826,42.4942,42.565,18000.0
2012-09-07 09:45:00,48.14,48.15,48.08,48.08,8400.0,42.5826,42.5915,42.5296,42.5296,8400.0
2012-09-07 09:50:00,48.06,48.08,48.0,48.0,5400.0,42.5119,42.5296,42.4588,42.4588,5400.0
2012-09-07 09:55:00,48.0,48.04,47.97,48.01,7800.0,42.4588,42.4942,42.4323,42.4677,7800.0
2012-09-07 10:00:00,47.97,48.04,47.95,48.04,21600.0,42.4323,42.4942,42.4146,42.4942,21600.0
2012-09-07 10:05:00,48.01,48.04,47.97,48.03,21900.0,42.4677,42.4942,42.4323,42.4853,21900.0
2012-09-07 10:10:00,48.02,48.06,47.97,47.97,20100.0,42.4765,42.5119,42.4323,42.4323,20100.0
2012-09-07 10:15:00,47.97,47.97,47.93,47.93,18600.0,42.4323,42.4323,42.3969,42.3969,18600.0
2012-09-07 10:20:00,47.99,47.99,47.91,47.94,13500.0,42.45,42.45,42.3792,42.4057,13500.0
2012-09-07 10:25:00,47.92,47.98,47.9,47.96,28200.0,42.388,42.4411,42.3704,42.4234,28200.0
2012-09-07 10:30:00,47.98,48.0,47.94,48.0,14700.0,42.4411,42.4588,42.4057,42.4588,14700.0
2012-09-07 10:35:00,48.0,48.01,47.92,47.92,7800.0,42.4588,42.4677,42.388,42.388,7800.0
2012-09-07 10:40:00,47.92,47.95,47.91,47.92,11700.0,42.388,42.4146,42.3792,42.388,11700.0
2012-09-07 10:45:00,47.91,47.95,47.91,47.93,3600.0,42.3792,42.4146,42.3792,42.3969,3600.0
2012-09-07 10:50:00,47.92,47.99,47.92,47.99,18000.0,42.388,42.45,42.388,42.45,18000.0
2012-09-07 10:55:00,47.99,48.04,47.97,48.03,15000.0,42.45,42.4942,42.4323,42.4853,15000.0
2012-09-07 11:00:00,48.01,48.03,47.96,48.01,12600.0,42.4677,42.4853,42.4234,42.4677,12600.0
2012-09-07 11:05:00,48.01,48.03,47.99,48.02,5400.0,42.4677,42.4853,42.45,42.4765,5400.0
2012-09-07 11:10:00,48.01,48.04,47.96,47.98,25800.0,42.4677,42.4942,42.4234,42.4411,25800.0
2012-09-07 11:15:00,47.96,47.98,47.85,47.87,28200.0,42.4234,42.4411,42.3261,42.3438,28200.0
2012-09-07 11:20:00,47.85,47.9,47.85,47.88,19800.0,42.3261,42.3704,42.3261,42.3527,19800.0
2012-09-07 11:25:00,47.89,47.89,47.85,47.86,14400.0,42.3615,42.3615,42.3261,42.335,14400.0
2012-09-07 11:30:00,47.87,47.89,47.85,47.88,8100.0,42.3438,42.3615,42.3261,42.3527,8100.0
2012-09-07 11:35:00,47.85,47.87,47.79,47.79,12600.0,42.3261,42.3438,42.2731,42.2731,12600.0
2012-09-07 11:40:00,47.79,47.81,47.75,47.75,14400.0,42.2731,42.2907,42.2377,42.2377,14400.0
2012-09-07 11:45:00,47.75,47.78,47.75,47.78,4500.0,42.2377,42.2642,42.2377,42.2642,4500.0
2012-09-07 11:50:00,47.79,47.84,47.79,47.82,15600.0,42.2731,42.3173,42.2731,42.2996,15600.0
2012-09-07 11:55:00,47.79,47.82,47.77,47.8,3600.0,42.2731,42.2996,42.2554,42.2819,3600.0
2012-09-07 12:00:00,47.77,47.81,47.77,47.8,4500.0,42.2554,42.2907,42.2554,42.2819,4500.0
2012-09-07 12:05:00,47.8,47.82,47.78,47.78,6000.0,42.2819,42.2996,42.2642,42.2642,6000.0
2012-09-07 12:10:00,47.81,47.81,47.78,47.79,10500.0,42.2907,42.2907,42.2642,42.2731,10500.0
2012-09-07 12:15:00,47.79,47.8,47.78,47.79,5700.0,42.2731,42.2819,42.2642,42.2731,5700.0
2012-09-07 12:20:00,47.77,47.8,47.77,47.79,6300.0,42.2554,42.2819,42.2554,42.2731,6300.0
2012-09-07 12:25:00,47.79,47.8,47.75,47.76,6900.0,42.2731,42.2819,42.2377,42.2465,6900.0
2012-09-07 12:30:00,47.74,47.75,47.73,47.75,7800.0,42.2288,42.2377,42.22,42.2377,7800.0
2012-09-07 12:35:00,47.75,47.76,47.73,47.74,4200.0,42.2377,42.2465,42.22,42.2288,4200.0
2012-09-07 12:40:00,47.74,47.78,47.74,47.78,9600.0,42.2288,42.2642,42.2288,42.2642,9600.0
2012-09-07 12:45:00,47.78,47.81,47.78,47.79,11700.0,42.2642,42.2907,42.2642,42.2731,11700.0
2012-09-07 12:50:00,47.79,47.84,47.79,47.8,15000.0,42.2731,42.3173,42.2731,42.2819,15000.0
2012-09-07 12:55:00,47.8,47.8,47.78,47.78,3000.0,42.2819,42.2819,42.2642,42.2642,3000.0
2012-09-07 13:00:00,47.78,47.84,47.78,47.84,15900.0,42.2642,42.3173,42.2642,42.3173,15900.0
2012-09-07 13:05:00,47.82,47.84,47.81,47.83,5100.0,42.2996,42.3173,42.2907,42.3084,5100.0
2012-09-07 13:10:00,47.82,47.83,47.73,47.74,34500.0,42.2996,42.3084,42.22,42.2288,34500.0
2012-09-07 13:15:00,47.73,47.76,47.71,47.73,27000.0,42.22,42.2465,42.2023,42.22,27000.0
2012-09-07 13:20:00,47.73,47.76,47.72,47.74,13500.0,42.22,42.2465,42.2111,42.2288,13500.0
2012-09-07 13:25:00,47.76,47.77,47.73,47.77,8400.0,42.2465,42.2554,42.22,42.2554,8400.0
2012-09-07 13:30:00,47.74,47.75,47.74,47.75,1200.0,42.2288,42.2377,42.2288,42.2377,1200.0
2012-09-07 13:35:00,47.76,47.77,47.74,47.75,12900.0,42.2465,42.2554,42.2288,42.2377,12900.0
2012-09-07 13:40:00,47.75,47.75,47.74,47.75,11100.0,42.2377,42.2377,42.2288,42.2377,11100.0
2012-09-07 13:45:00,47.75,47.76,47.73,47.73,19800.0,42.2377,42.2465,42.22,42.22,19800.0
2012-09-07 13:50:00,47.73,47.74,47.73,47.73,3300.0,42.22,42.2288,42.22,42.22,3300.0
2012-09-07 13:55:00,47.71,47.73,47.71,47.73,9000.0,42.2023,42.22,42.2023,42.22,9000.0
2012-09-07 14:00:00,47.72,47.74,47.71,47.71,20100.0,42.2111,42.2288,42.2023,42.2023,20100.0
2012-09-07 14:05:00,47.71,47.71,47.66,47.66,27000.0,42.2023,42.2023,42.1581,42.1581,27000.0
2012-09-07 14:10:00,47.69,47.73,47.69,47.73,9300.0,42.1846,42.22,42.1846,42.22,9300.0
2012-09-07 14:15:00,47.73,47.77,47.73,47.76,16800.0,42.22,42.2554,42.22,42.2465,16800.0
2012-09-07 14:20:00,47.78,47.8,47.76,47.78,8100.0,42.2642,42.2819,42.2465,42.2642,8100.0
2012-09-07 14:25:00,47.79,47.8,47.74,47.74,21600.0,42.2731,42.2819,42.2288,42.2288,21600.0
2012-09-07 14:30:00,47.75,47.76,47.75,47.76,9900.0,42.2377,42.2465,42.2377,42.2465,9900.0
2012-09-07 14:35:00,47.75,47.76,47.73,47.74,10200.0,42.2377,42.2465,42.22,42.2288,10200.0
2012-09-07 14:40:00,47.75,47.78,47.73,47.78,31500.0,42.2377,42.2642,42.22,42.2642,31500.0
2012-09-07 14:45:00,47.78,47.82,47.78,47.8,28200.0,42.2642,42.2996,42.2642,42.2819,28200.0
2012-09-07 14:50:00,47.78,47.82,47.78,47.81,10200.0,42.2642,42.2996,42.2642,42.2907,10200.0
2012-09-07 14:55:00,47.82,47.82,47.79,47.8,14700.0,42.2996,42.2996,42.2731,42.2819,14700.0
2012-09-07 15:00:00,47.79,47.8,47.77,47.8,14700.0,42.2731,42.2819,42.2554,42.2819,14700.0
2012-09-07 15:05:00,47.8,47.8,47.78,47.8,15300.0,42.2819,42.2819,42.2642,42.2819,15300.0
2012-09-07 15:10:00,47.77,47.79,47.77,47.78,16800.0,42.2554,42.2731,42.2554,42.2642,16800.0
2012-09-07 15:15:00,47.79,47.79,47.73,47.73,13500.0,42.2731,42.2731,42.22,42.22,13500.0
2012-09-07 15:20:00,47.73,47.74,47.72,47.72,60300.0,42.22,42.2288,42.2111,42.2111,60300.0
2012-09-07 15:25:00,47.72,47.74,47.69,47.74,77700.0,42.2111,42.2288,42.1846,42.2288,77700.0
2012-09-07 15:30:00,47.72,47.74,47.67,47.68,28800.0,42.2111,42.2288,42.1669,42.1758,28800.0
2012-09-07 15:35:00,47.68,47.69,47.6,47.6,46200.0,42.1758,42.1846,42.105,42.105,46200.0
2012-09-07 15:40:00,47.62,47.62,47.58,47.59,60000.0,42.1227,42.1227,42.0873,42.0961,60000.0
2012-09-07 15:45:00,47.59,47.71,47.59,47.7,86100.0,42.0961,42.2023,42.0961,42.1934,86100.0
2012-09-07 15:50:00,47.71,47.73,47.67,47.69,65100.0,42.2023,42.22,42.1669,42.1846,65100.0
2012-09-07 15:55:00,47.69,47.75,47.67,47.74,159300.0,42.1846,42.2377,42.1669,42.2288,159300.0
2012-09-10 09:30:00,47.73,47.96,47.69,47.94,56400.0,42.22,42.4234,42.1846,42.4057,56400.0
2012-09-10 09:35:00,47.96,48.17,47.95,48.16,47400.0,42.4234,42.6092,42.4146,42.6003,47400.0
2012-09-10 09:40:00,48.16,48.17,47.91,47.92,19500.0,42.6003,42.6092,42.3792,42.388,19500.0
2012-09-10 09:45:00,47.91,48.02,47.88,48.01,30600.0,42.3792,42.4765,42.3527,42.4677,30600.0
2012-09-10 09:50:00,48.03,48.08,47.87,47.9,15600.0,42.4853,42.5296,42.3438,42.3704,15600.0
2012-09-10 09:55:00,47.94,47.98,47.92,47.92,7800.0,42.4057,42.4411,42.388,42.388,7800.0
2012-09-10 10:00:00,47.94,48.03,47.91,47.91,33600.0,42.4057,42.4853,42.3792,42.3792,33600.0
2012-09-10 10:05:00,47.94,48.1,47.93,48.1,38400.0,42.4057,42.5473,42.3969,42.5473,38400.0
2012-09-10 10:10:00,48.09,48.24,48.07,48.24,36600.0,42.5384,42.6711,42.5207,42.6711,36600.0
2012-09-10 10:15:00,48.25,48.25,48.13,48.14,31800.0,42.68,42.68,42.5738,42.5826,31800.0
2012-09-10 10:20:00,48.13,48.27,48.12,48.26,42300.0,42.5738,42.6976,42.565,42.6888,42300.0
2012-09-10 10:25:00,48.25,48.28,48.17,48.17,25200.0,42.68,42.7065,42.6092,42.6092,25200.0
2012-09-10 10:30:00,48.17,48.17,48.07,48.1,24600.0,42.6092,42.6092,42.5207,42.5473,24600.0
2012-09-10 10:35:00,48.1,48.16,48.1,48.16,18000.0,42.5473,42.6003,42.5473,42.6003,18000.0
2012-09-10 10:40:00,48.15,48.16,48.12,48.13,12000.0,42.5915,42.6003,42.565,42.5738,12000.0
2012-09-10 10:45:00,48.14,48.19,48.12,48.12,14400.0,42.5826,42.6269,42.565,42.565,14400.0
2012-09-10 10:50:00,48.11,48.12,48.09,48.12,11700.0,42.5561,42.565,42.5384,42.565,11700.0
2012-09-10 10:55:00,48.1,48.18,48.1,48.12,40200.0,42.5473,42.618,42.5473,42.565,40200.0
2012-09-10 11:00:00,48.11,48.11,48.05,48.07,12900.0,42.5561,42.5561,42.503,42.5207,12900.0
2012-09-10 11:05:00,48.09,48.09,48.01,48.09,14100.0,42.5384,42.5384,42.4677,42.5384,14100.0
2012-09-10 11:10:00,48.08,48.12,48.07,48.12,10500.0,42.5296,42.565,42.5207,42.565,10500.0
2012-09-10 11:15:00,48.13,48.2,48.13,48.19,22500.0,42.5738,42.6357,42.5738,42.6269,22500.0
2012-09-10 11:20:00,48.19,48.19,48.15,48.15,9300.0,42.6269,42.6269,42.5915,42.5915,9300.0
2012-09-10 11:25:00,48.16,48.18,48.13,48.14,12300.0,42.6003,42.618,42.5738,42.5826,12300.0
2012-09-10 11:30:00,48.16,48.2,48.14,48.2,9300.0,42.6003,42.6357,42.5826,42.6357,9300.0
2012-09-10 11:35:00,48.19,48.23,48.18,48.22,33300.0,42.6269,42.6623,42.618,42.6534,33300.0
2012-09-10 11:40:00,48.23,48.23,48.19,48.2,15600.0,42.6623,42.6623,42.6269,42.6357,15600.0
2012-09-10 11:45:00,48.18,48.21,48.18,48.21,12900.0,42.618,42.6446,42.618,42.6446,12900.0
2012-09-10 11:50:00,48.19,48.19,48.17,48.18,7800.0,42.6269,42.6269,42.6092,42.618,7800.0
2012-09-10 11:55:00,48.17,48.17,48.12,48.12,3900.0,42.6092,42.6092,42.565,42.565,3900.0
2012-09-10 12:00:00,48.13,48.14,48.12,48.12,8100.0,42.5738,42.5826,42.565,42.565,8100.0
2012-09-10 12:05:00,48.12,48.14,48.12,48.14,6900.0,42.565,42.5826,42.565,42.5826,6900.0
2012-09-10 12:10:00,48.14,48.18,48.14,48.18,8400.0,42.5826,42.618,42.5826,42.618,8400.0
2012-09-10 12:15:00,48.18,48.22,48.18,48.2,14700.0,42.618,42.6534,42.618,42.6357,14700.0
2012-09-10 12:20:00,48.2,48.2,48.11,48.13,9300.0,42.6357,42.6357,42.5561,42.5738,9300.0
2012-09-10 12:25:00,48.12,48.13,48.07,48.07,10500.0,42.565,42.5738,42.5207,42.5207,10500.0
2012-09-10 12:30:00,48.07,48.08,48.04,48.05,10500.0,42.5207,42.5296,42.4942,42.503,10500.0
2012-09-10 12:35:00,48.05,48.07,48.03,48.07,11700.0,42.503,42.5207,42.4853,42.5207,11700.0
2012-09-10 12:40:00,48.05,48.08,48.05,48.06,4500.0,42.503,42.5296,42.503,42.5119,4500.0
2012-09-10 12:45:00,48.08,48.1,48.07,48.1,2400.0,42.5296,42.5473,42.5207,42.5473,2400.0
2012-09-10 12:50:00,48.09,48.1,48.09,48.1,1800.0,42.5384,42.5473,42.5384,42.5473,1800.0
2012-09-10 12:55:00,48.09,48.11,48.09,48.1,1200.0,42.5384,42.5561,42.5384,42.5473,1200.0
2012-09-10 13:00:00,48.11,48.11,48.06,48.07,5700.0,42.5561,42.5561,42.5119,42.5207,5700.0
2012-09-10 13:05:00,48.07,48.08,48.04,48.06,10200.0,42.5207,42.5296,42.4942,42.5119,10200.0
2012-09-10 13:10:00,48.07,48.09,48.06,48.09,3900.0,42.5207,42.5384,42.5119,42.5384,3900.0
2012-09-10 13:15:00,48.09,48.12,48.09,48.11,9000.0,42.5384,42.565,42.5384,42.5561,9000.0
2012-09-10 13:20:00,48.09,48.09,48.04,48.04,35400.0,42.5384,42.5384,42.4942,42.4942,35400.0
2012-09-10 13:25:00,48.04,48.05,48.02,48.02,7500.0,42.4942,42.503,42.4765,42.4765,7500.0
2012-09-10 13:30:00,48.02,48.03,48.01,48.01,8700.0,42.4765,42.4853,42.4677,42.4677,8700.0
2012-09-10 13:35:00,48.01,48.02,48.0,48.0,15300.0,42.4677,42.4765,42.4588,42.4588,15300.0
2012-09-10 13:40:00,47.99,48.0,47.95,47.96,9900.0,42.45,42.4588,42.4146,42.4234,9900.0
2012-09-10 13:45:00,47.96,47.97,47.96,47.97,4800.0,42.4234,42.4323,42.4234,42.4323,4800.0
2012-09-10 13:50:00,47.96,48.02,47.96,48.02,9600.0,42.4234,42.4765,42.4234,42.4765,9600.0
2012-09-10 13:55:00,48.02,48.03,48.01,48.03,9600.0,42.4765,42.4853,42.4677,42.4853,9600.0
2012-09-10 14:00:00,48.03,48.05,48.03,48.04,10200.0,42.4853,42.503,42.4853,42.4942,10200.0
2012-09-10 14:05:00,48.05,48.06,48.04,48.05,4200.0,42.503,42.5119,42.4942,42.503,4200.0
2012-09-10 14:10:00,48.05,48.06,48.05,48.05,13500.0,42.503,42.5119,42.503,42.503,13500.0
2012-09-10 14:15:00,48.05,48.07,48.05,48.07,8400.0,42.503,42.5207,42.503,42.5207,8400.0
2012-09-10 14:20:00,48.08,48.08,48.05,48.05,6900.0,42.5296,42.5296,42.503,42.503,6900.0
2012-09-10 14:25:00,48.04,48.04,48.02,48.02,8700.0,42.4942,42.4942,42.4765,42.4765,8700.0
2012-09-10 14:30:00,48.04,48.06,48.02,48.02,10200.0,42.4942,42.5119,42.4765,42.4765,10200.0
2012-09-10 14:35:00,48.02,48.08,48.02,48.05,56700.0,42.4765,42.5296,42.4765,42.503,56700.0
2012-09-10 14:40:00,48.04,48.04,48.01,48.02,12900.0,42.4942,42.4942,42.4677,42.4765,12900.0
2012-09-10 14:45:00,48.02,48.04,48.0,48.02,14700.0,42.4765,42.4942,42.4588,42.4765,14700.0
2012-09-10 14:50:00,48.03,48.05,48.01,48.03,16500.0,42.4853,42.503,42.4677,42.4853,16500.0
2012-09-10 14:55:00,48.02,48.04,48.02,48.02,12600.0,42.4765,42.4942,42.4765,42.4765,12600.0
2012-09-10 15:00:00,48.02,48.03,48.0,48.0,12900.0,42.4765,42.4853,42.4588,42.4588,12900.0
2012-09-10 15:05:00,48.0,48.02,47.98,47.98,7800.0,42.4588,42.4765,42.4411,42.4411,7800.0
2012-09-10 15:10:00,47.97,47.99,47.96,47.98,9000.0,42.4323,42.45,42.4234,42.4411,9000.0
2012-09-10 15:15:00,47.96,47.97,47.93,47.93,17700.0,42.4234,42.4323,42.3969,42.3969,17700.0
2012-09-10 15:20:00,47.94,47.98,47.92,47.96,23100.0,42.4057,42.4411,42.388,42.4234,23100.0
2012-09-10 15:25:00,47.98,47.99,47.92,47.92,27600.0,42.4411,42.45,42.388,42.388,27600.0
2012-09-10 15:30:00,47.93,47.94,47.86,47.87,68100.0,42.3969,42.4057,42.335,42.3438,68100.0
2012-09-10 15:35:00,47.86,47.87,47.84,47.87,39600.0,42.335,42.3438,42.3173,42.3438,39600.0
2012-09-10 15:40:00,47.87,47.89,47.83,47.87,43200.0,42.3438,42.3615,42.3084,42.3438,43200.0
2012-09-10 15:45:00,47.88,47.88,47.8,47.83,27300.0,42.3527,42.3527,42.2819,42.3084,27300.0
2012-09-10 15:50:00,47.84,47.87,47.83,47.86,50400.0,42.3173,42.3438,42.3084,42.335,50400.0
2012-09-10 15:55:00,47.87,47.91,47.85,47.91,159900.0,42.3438,42.3792,42.3261,42.3792,159900.0
2012-09-11 09:30:00,47.89,47.97,47.77,47.78,25800.0,42.3615,42.4323,42.2554,42.2642,25800.0
2012-09-11 09:35:00,47.78,47.78,47.64,47.67,20700.0,42.2642,42.2642,42.1404,42.1669,20700.0
2012-09-11 09:40:00,47.69,47.84,47.67,47.67,36300.0,42.1846,42.3173,42.1669,42.1669,36300.0
2012-09-11 09:45:00,47.67,47.67,47.48,47.56,38100.0,42.1669,42.1669,41.9988,42.0696,38100.0
2012-09-11 09:50:00,47.56,47.72,47.56,47.7,17100.0,42.0696,42.2111,42.0696,42.1934,17100.0
2012-09-11 09:55:00,47.75,47.75,47.69,47.71,4800.0,42.2377,42.2377,42.1846,42.2023,4800.0
2012-09-11 10:00:00,47.7,47.7,47.56,47.58,24300.0,42.1934,42.1934,42.0696,42.0873,24300.0
2012-09-11 10:05:00,47.57,47.6,47.57,47.59,5700.0,42.0785,42.105,42.0785,42.0961,5700.0
2012-09-11 10:10:00,47.62,47.65,47.6,47.62,11100.0,42.1227,42.1492,42.105,42.1227,11100.0
2012-09-11 10:15:00,47.62,47.63,47.6,47.6,17700.0,42.1227,42.1315,42.105,42.105,17700.0
2012-09-11 10:20:00,47.61,47.61,47.58,47.58,18600.0,42.1138,42.1138,42.0873,42.0873,18600.0
2012-09-11 10:25:00,47.6,47.6,47.54,47.55,20400.0,42.105,42.105,42.0519,42.0608,20400.0
2012-09-11 10:30:00,47.56,47.56,47.52,47.52,5700.0,42.0696,42.0696,42.0342,42.0342,5700.0
2012-09-11 10:35:00,47.54,47.57,47.52,47.52,11100.0,42.0519,42.0785,42.0342,42.0342,11100.0
2012-09-11 10:40:00,47.55,47.55,47.53,47.55,3900.0,42.0608,42.0608,42.0431,42.0608,3900.0
2012-09-11 10:45:00,47.55,47.55,47.55,47.55,600.0,42.0608,42.0608,42.0608,42.0608,600.0
2012-09-11 10:50:00,47.57,47.57,47.52,47.54,13800.0,42.0785,42.0785,42.0342,42.0519,13800.0
2012-09-11 10:55:00,47.54,47.55,47.49,47.5,29100.0,42.0519,42.0608,42.0077,42.0165,29100.0
2012-09-11 11:00:00,47.5,47.55,47.5,47.55,27300.0,42.0165,42.0608,42.0165,42.0608,27300.0
2012-09-11 11:05:00,47.54,47.58,47.54,47.57,14700.0,42.0519,42.0873,42.0519,42.0785,14700.0
2012-09-11 11:10:00,47.57,47.62,47.56,47.61,7200.0,42.0785,42.1227,42.0696,42.1138,7200.0
2012-09-11 11:15:00,47.63,47.67,47.62,47.67,18000.0,42.1315,42.1669,42.1227,42.1669,18000.0
2012-09-11 11:20:00,47.67,47.67,47.64,47.66,20400.0,42.1669,42.1669,42.1404,42.1581,20400.0
2012-09-11 11:25:00,47.66,47.69,47.65,47.69,10500.0,42.1581,42.1846,42.1492,42.1846,10500.0
2012-09-11 11:30:00,47.71,47.72,47.69,47.72,6300.0,42.2023,42.2111,42.1846,42.2111,6300.0
2012-09-11 11:35:00,47.72,47.74,47.71,47.73,24300.0,42.2111,42.2288,42.2023,42.22,24300.0
2012-09-11 11:40:00,47.72,47.74,47.68,47.68,21900.0,42.2111,42.2288,42.1758,42.1758,21900.0
2012-09-11 11:45:00,47.68,47.69,47.66,47.66,8700.0,42.1758,42.1846,42.1581,42.1581,8700.0
2012-09-11 11:50:00,47.67,47.67,47.61,47.61,16500.0,42.1669,42.1669,42.1138,42.1138,16500.0
2012-09-11 11:55:00,47.62,47.62,47.58,47.59,24900.0,42.1227,42.1227,42.0873,42.0961,24900.0
2012-09-11 12:00:00,47.59,47.6,47.57,47.58,9300.0,42.0961,42.105,42.0785,42.0873,9300.0
2012-09-11 12:05:00,47.58,47.6,47.58,47.59,14100.0,42.0873,42.105,42.0873,42.0961,14100.0
2012-09-11 12:10:00,47.59,47.6,47.53,47.54,19800.0,42.0961,42.105,42.0431,42.0519,19800.0
2012-09-11 12:15:00,47.54,47.56,47.54,47.54,3300.0,42.0519,42.0696,42.0519,42.0519,3300.0
2012-09-11 12:20:00,47.54,47.56,47.54,47.55,5700.0,42.0519,42.0696,42.0519,42.0608,5700.0
2012-09-11 12:25:00,47.55,47.56,47.55,47.55,2700.0,42.0608,42.0696,42.0608,42.0608,2700.0
2012-09-11 12:30:00,47.57,47.57,47.55,47.56,11400.0,42.0785,42.0785,42.0608,42.0696,11400.0
2012-09-11 12:35:00,47.55,47.57,47.54,47.56,6600.0,42.0608,42.0785,42.0519,42.0696,6600.0
2012-09-11 12:40:00,47.57,47.58,47.56,47.57,69600.0,42.0785,42.0873,42.0696,42.0785,69600.0
2012-09-11 12:45:00,47.58,47.58,47.56,47.56,6900.0,42.0873,42.0873,42.0696,42.0696,6900.0
2012-09-11 12:50:00,47.56,47.56,47.54,47.55,12600.0,42.0696,42.0696,42.0519,42.0608,12600.0
2012-09-11 12:55:00,47.55,47.56,47.53,47.53,25800.0,42.0608,42.0696,42.0431,42.0431,25800.0
2012-09-11 13:00:00,47.55,47.58,47.53,47.56,12300.0,42.0608,42.0873,42.0431,42.0696,12300.0
2012-09-11 13:05:00,47.57,47.57,47.55,47.55,12300.0,42.0785,42.0785,42.0608,42.0608,12300.0
2012-09-11 13:10:00,47.57,47.58,47.56,47.58,6900.0,42.0785,42.0873,42.0696,42.0873,6900.0
2012-09-11 13:15:00,47.57,47.58,47.55,47.58,36000.0,42.0785,42.0873,42.0608,42.0873,36000.0
2012-09-11 13:20:00,47.58,47.6,47.57,47.59,10500.0,42.0873,42.105,42.0785,42.0961,10500.0
2012-09-11 13:25:00,47.59,47.59,47.54,47.55,8100.0,42.0961,42.0961,42.0519,42.0608,8100.0
2012-09-11 13:30:00,47.56,47.57,47.54,47.54,6600.0,42.0696,42.0785,42.0519,42.0519,6600.0
2012-09-11 13:35:00,47.56,47.57,47.54,47.56,5400.0,42.0696,42.0785,42.0519,42.0696,5400.0
2012-09-11 13:40:00,47.55,47.57,47.54,47.57,4200.0,42.0608,42.0785,42.0519,42.0785,4200.0
2012-09-11 13:45:00,47.58,47.63,47.58,47.63,4500.0,42.0873,42.1315,42.0873,42.1315,4500.0
2012-09-11 13:50:00,47.62,47.62,47.57,47.57,21600.0,42.1227,42.1227,42.0785,42.0785,21600.0
2012-09-11 13:55:00,47.58,47.58,47.54,47.56,7200.0,42.0873,42.0873,42.0519,42.0696,7200.0
2012-09-11 14:00:00,47.56,47.56,47.55,47.56,3300.0,42.0696,42.0696,42.0608,42.0696,3300.0
2012-09-11 14:05:00,47.57,47.57,47.54,47.54,15000.0,42.0785,42.0785,42.0519,42.0519,15000.0
2012-09-11 14:10:00,47.54,47.55,47.52,47.52,22800.0,42.0519,42.0608,42.0342,42.0342,22800.0
2012-09-11 14:15:00,47.52,47.54,47.51,47.54,13200.0,42.0342,42.0519,42.0254,42.0519,13200.0
2012-09-11 14:20:00,47.54,47.56,47.53,47.53,17100.0,42.0519,42.0696,42.0431,42.0431,17100.0
2012-09-11 14:25:00,47.55,47.55,47.52,47.54,12300.0,42.0608,42.0608,42.0342,42.0519,12300.0
2012-09-11 14:30:00,47.54,47.55,47.52,47.52,8100.0,42.0519,42.0608,42.0342,42.0342,8100.0
2012-09-11 14:35:00,47.52,47.52,47.48,47.49,18900.0,42.0342,42.0342,41.9988,42.0077,18900.0
2012-09-11 14:40:00,47.5,47.51,47.49,47.51,10500.0,42.0165,42.0254,42.0077,42.0254,10500.0
2012-09-11 14:45:00,47.51,47.52,47.48,47.5,22200.0,42.0254,42.0342,41.9988,42.0165,22200.0
2012-09-11 14:50:00,47.5,47.53,47.49,47.53,25500.0,42.0165,42.0431,42.0077,42.0431,25500.0
2012-09-11 14:55:00,47.53,47.54,47.51,47.53,26700.0,42.0431,42.0519,42.0254,42.0431,26700.0
2012-09-11 15:00:00,47.53,47.53,47.48,47.49,41100.0,42.0431,42.0431,41.9988,42.0077,41100.0
2012-09-11 15:05:00,47.48,47.51,47.48,47.5,26700.0,41.9988,42.0254,41.9988,42.0165,26700.0
2012-09-11 15:10:00,47.49,47.51,47.49,47.5,24000.0,42.0077,42.0254,42.0077,42.0165,24000.0
2012-09-11 15:15:00,47.5,47.5,47.46,47.47,22800.0,42.0165,42.0165,41.9811,41.99,22800.0
2012-09-11 15:20:00,47.47,47.47,47.43,47.45,21300.0,41.99,41.99,41.9546,41.9723,21300.0
2012-09-11 15:25:00,47.45,47.45,47.42,47.43,20700.0,41.9723,41.9723,41.9458,41.9546,20700.0
2012-09-11 15:30:00,47.42,47.44,47.41,47.43,44700.0,41.9458,41.9635,41.9369,41.9546,44700.0
2012-09-11 15:35:00,47.42,47.43,47.37,47.37,24900.0,41.9458,41.9546,41.9015,41.9015,24900.0
2012-09-11 15:40:00,47.37,47.4,47.37,47.39,38100.0,41.9015,41.9281,41.9015,41.9192,38100.0
2012-09-11 15:45:00,47.39,47.44,47.37,47.42,48000.0,41.9192,41.9635,41.9015,41.9458,48000.0
2012-09-11 15:50:00,47.43,47.45,47.4,47.44,73200.0,41.9546,41.9723,41.9281,41.9635,73200.0
2012-09-11 15:55:00,47.44,47.44,47.28,47.28,287700.0,41.9635,41.9635,41.8219,41.8219,287700.0
2012-09-12 09:30:00,47.47,48.0,47.27,47.86,68400.0,41.99,42.4588,41.8131,42.335,68400.0
2012-09-12 09:35:00,47.97,48.25,47.92,48.22,48000.0,42.4323,42.68,42.388,42.6534,48000.0
2012-09-12 09:40:00,48.21,48.21,47.87,47.92,60000.0,42.6446,42.6446,42.3438,42.388,60000.0
2012-09-12 09:45:00,47.93,47.98,47.87,47.98,31500.0,42.3969,42.4411,42.3438,42.4411,31500.0
2012-09-12 09:50:00,47.98,48.0,47.9,47.9,34800.0,42.4411,42.4588,42.3704,42.3704,34800.0
2012-09-12 09:55:00,47.89,47.99,47.86,47.9,41100.0,42.3615,42.45,42.335,42.3704,41100.0
2012-09-12 10:00:00,47.92,47.94,47.82,47.85,37800.0,42.388,42.4057,42.2996,42.3261,37800.0
2012-09-12 10:05:00,47.84,47.87,47.8,47.86,27900.0,42.3173,42.3438,42.2819,42.335,27900.0
2012-09-12 10:10:00,47.87,47.94,47.85,47.92,13800.0,42.3438,42.4057,42.3261,42.388,13800.0
2012-09-12 10:15:00,47.94,47.94,47.86,47.9,15300.0,42.4057,42.4057,42.335,42.3704,15300.0
2012-09-12 10:20:00,47.91,47.98,47.88,47.97,30600.0,42.3792,42.4411,42.3527,42.4323,30600.0
2012-09-12 10:25:00,47.95,48.0,47.95,47.98,26400.0,42.4146,42.4588,42.4146,42.4411,26400.0
2012-09-12 10:30:00,47.99,47.99,47.92,47.95,30000.0,42.45,42.45,42.388,42.4146,30000.0
2012-09-12 10:35:00,47.95,48.0,47.95,47.99,26700.0,42.4146,42.4588,42.4146,42.45,26700.0
2012-09-12 10:40:00,47.99,47.99,47.92,47.99,31200.0,42.45,42.45,42.388,42.45,31200.0
2012-09-12 10:45:00,47.98,47.98,47.88,47.91,16500.0,42.4411,42.4411,42.3527,42.3792,16500.0
2012-09-12 10:50:00,47.91,47.98,47.91,47.98,9900.0,42.3792,42.4411,42.3792,42.4411,9900.0
2012-09-12 10:55:00,47.98,48.0,47.94,47.95,22500.0,42.4411,42.4588,42.4057,42.4146,22500.0
2012-09-12 11:00:00,47.96,48.0,47.95,47.97,15600.0,42.4234,42.4588,42.4146,42.4323,15600.0
2012-09-12 11:05:00,47.98,47.99,47.96,47.99,18000.0,42.4411,42.45,42.4234,42.45,18000.0
2012-09-12 11:10:00,47.99,48.02,47.97,48.0,45000.0,42.45,42.4765,42.4323,42.4588,45000.0
2012-09-12 11:15:00,48.0,48.03,47.98,48.0,23700.0,42.4588,42.4853,42.4411,42.4588,23700.0
2012-09-12 11:20:00,47.99,48.08,47.99,48.04,27000.0,42.45,42.5296,42.45,42.4942,27000.0
2012-09-12 11:25:00,48.04,48.06,48.01,48.05,21600.0,42.4942,42.5119,42.4677,42.503,21600.0
2012-09-12 11:30:00,48.05,48.12,48.05,48.06,19800.0,42.503,42.565,42.503,42.5119,19800.0
2012-09-12 11:35:00,48.07,48.07,48.02,48.03,9600.0,42.5207,42.5207,42.4765,42.4853,9600.0
2012-09-12 11:40:00,48.04,48.04,47.98,47.98,6300.0,42.4942,42.4942,42.4411,42.4411,6300.0
2012-09-12 11:45:00,47.98,48.01,47.95,47.99,21900.0,42.4411,42.4677,42.4146,42.45,21900.0
2012-09-12 11:50:00,47.98,48.01,47.97,47.97,21000.0,42.4411,42.4677,42.4323,42.4323,21000.0
2012-09-12 11:55:00,47.98,47.99,47.97,47.98,11100.0,42.4411,42.45,42.4323,42.4411,11100.0
2012-09-12 12:00:00,48.0,48.01,47.97,47.98,16200.0,42.4588,42.4677,42.4323,42.4411,16200.0
2012-09-12 12:05:00,47.96,47.96,47.88,47.94,25200.0,42.4234,42.4234,42.3527,42.4057,25200.0
2012-09-12 12:10:00,47.94,48.0,47.94,47.95,16200.0,42.4057,42.4588,42.4057,42.4146,16200.0
2012-09-12 12:15:00,47.96,48.01,47.95,48.01,7800.0,42.4234,42.4677,42.4146,42.4677,7800.0
2012-09-12 12:20:00,48.02,48.05,48.01,48.05,3000.0,42.4765,42.503,42.4677,42.503,3000.0
2012-09-12 12:25:00,48.05,48.06,48.01,48.01,20100.0,42.503,42.5119,42.4677,42.4677,20100.0
2012-09-12 12:30:00,48.01,48.05,48.0,48.03,12600.0,42.4677,42.503,42.4588,42.4853,12600.0
2012-09-12 12:35:00,48.03,48.06,48.03,48.05,9900.0,42.4853,42.5119,42.4853,42.503,9900.0
2012-09-12 12:40:00,48.04,48.05,48.03,48.03,33600.0,42.4942,42.503,42.4853,42.4853,33600.0
2012-09-12 12:45:00,48.02,48.02,48.0,48.01,6300.0,42.4765,42.4765,42.4588,42.4677,6300.0
2012-09-12 12:50:00,48.0,48.04,47.98,48.04,12600.0,42.4588,42.4942,42.4411,42.4942,12600.0
2012-09-12 12:55:00,48.05,48.05,48.02,48.02,3900.0,42.503,42.503,42.4765,42.4765,3900.0
2012-09-12 13:00:00,48.03,48.05,48.02,48.03,23400.0,42.4853,42.503,42.4765,42.4853,23400.0
2012-09-12 13:05:00,48.04,48.05,48.03,48.04,17700.0,42.4942,42.503,42.4853,42.4942,17700.0
2012-09-12 13:10:00,48.03,48.04,48.0,48.0,6600.0,42.4853,42.4942,42.4588,42.4588,6600.0
2012-09-12 13:15:00,47.99,48.0,47.97,48.0,9000.0,42.45,42.4588,42.4323,42.4588,9000.0
2012-09-12 13:20:00,48.01,48.07,48.01,48.06,24600.0,42.4677,42.5207,42.4677,42.5119,24600.0
2012-09-12 13:25:00,48.04,48.09,48.04,48.08,12000.0,42.4942,42.5384,42.4942,42.5296,12000.0
2012-09-12 13:30:00,48.09,48.11,48.06,48.08,14700.0,42.5384,42.5561,42.5119,42.5296,14700.0
2012-09-12 13:35:00,48.08,48.08,48.01,48.03,11400.0,42.5296,42.5296,42.4677,42.4853,11400.0
2012-09-12 13:40:00,48.01,48.09,48.01,48.04,33300.0,42.4677,42.5384,42.4677,42.4942,33300.0
2012-09-12 13:45:00,48.02,48.07,48.02,48.07,15600.0,42.4765,42.5207,42.4765,42.5207,15600.0
2012-09-12 13:50:00,48.07,48.1,48.05,48.06,24000.0,42.5207,42.5473,42.503,42.5119,24000.0
2012-09-12 13:55:00,48.06,48.11,48.05,48.1,38700.0,42.5119,42.5561,42.503,42.5473,38700.0
2012-09-12 14:00:00,48.09,48.1,48.06,48.08,15300.0,42.5384,42.5473,42.5119,42.5296,15300.0
2012-09-12 14:05:00,48.08,48.11,48.08,48.09,10200.0,42.5296,42.5561,42.5296,42.5384,10200.0
2012-09-12 14:10:00,48.07,48.09,48.04,48.04,11100.0,42.5207,42.5384,42.4942,42.4942,11100.0
2012-09-12 14:15:00,48.04,48.04,47.96,47.96,10800.0,42.4942,42.4942,42.4234,42.4234,10800.0
2012-09-12 14:20:00,47.96,48.0,47.94,48.0,10200.0,42.4234,42.4588,42.4057,42.4588,10200.0
2012-09-12 14:25:00,47.98,48.02,47.98,47.99,7500.0,42.4411,42.4765,42.4411,42.45,7500.0
2012-09-12 14:30:00,47.98,48.01,47.98,48.01,11400.0,42.4411,42.4677,42.4411,42.4677,11400.0
2012-09-12 14:35:00,48.03,48.03,47.95,47.95,10800.0,42.4853,42.4853,42.4146,42.4146,10800.0
2012-09-12 14:40:00,47.95,47.97,47.93,47.97,10800.0,42.4146,42.4323,42.3969,42.4323,10800.0
2012-09-12 14:45:00,47.97,48.0,47.97,48.0,17400.0,42.4323,42.4588,42.4323,42.4588,17400.0
2012-09-12 14:50:00,48.0,48.02,47.99,48.0,10200.0,42.4588,42.4765,42.45,42.4588,10200.0
2012-09-12 14:55:00,48.02,48.02,48.0,48.01,11700.0,42.4765,42.4765,42.4588,42.4677,11700.0
2012-09-12 15:00:00,48.01,48.02,47.97,48.0,28200.0,42.4677,42.4765,42.4323,42.4588,28200.0
2012-09-12 15:05:00,47.98,48.0,47.96,47.97,13500.0,42.4411,42.4588,42.4234,42.4323,13500.0
2012-09-12 15:10:00,47.98,47.98,47.92,47.95,25800.0,42.4411,42.4411,42.388,42.4146,25800.0
2012-09-12 15:15:00,47.93,47.94,47.91,47.92,15900.0,42.3969,42.4057,42.3792,42.388,15900.0
2012-09-12 15:20:00,47.9,47.91,47.85,47.88,49200.0,42.3704,42.3792,42.3261,42.3527,49200.0
2012-09-12 15:25:00,47.9,47.98,47.9,47.94,17400.0,42.3704,42.4411,42.3704,42.4057,17400.0
2012-09-12 15:30:00,47.96,47.96,47.92,47.96,24000.0,42.4234,42.4234,42.388,42.4234,24000.0
2012-09-12 15:35:00,47.97,48.02,47.95,48.02,34800.0,42.4323,42.4765,42.4146,42.4765,34800.0
2012-09-12 15:40:00,48.02,48.02,47.94,47.95,38400.0,42.4765,42.4765,42.4057,42.4146,38400.0
2012-09-12 15:45:00,47.95,47.99,47.94,47.97,48300.0,42.4146,42.45,42.4057,42.4323,48300.0
2012-09-12 15:50:00,47.97,48.02,47.95,48.01,42600.0,42.4323,42.4765,42.4146,42.4677,42600.0
2012-09-12 15:55:00,48.02,48.03,47.99,48.01,119700.0,42.4765,42.4853,42.45,42.4677,119700.0
2012-09-13 09:30:00,48.08,48.08,47.91,48.01,29700.0,42.5296,42.5296,42.3792,42.4677,29700.0
2012-09-13 09:35:00,47.95,48.08,47.9,48.07,15000.0,42.4146,42.5296,42.3704,42.5207,15000.0
2012-09-13 09:40:00,48.05,48.16,48.03,48.15,40200.0,42.503,42.6003,42.4853,42.5915,40200.0
2012-09-13 09:45:00,48.13,48.14,48.0,48.09,32400.0,42.5738,42.5826,42.4588,42.5384,32400.0
2012-09-13 09:50:00,48.05,48.09,47.97,48.05,17100.0,42.503,42.5384,42.4323,42.503,17100.0
2012-09-13 09:55:00,48.08,48.1,47.95,47.96,15600.0,42.5296,42.5473,42.4146,42.4234,15600.0
2012-09-13 10:00:00,47.92,47.94,47.84,47.87,21000.0,42.388,42.4057,42.3173,42.3438,21000.0
2012-09-13 10:05:00,47.87,47.89,47.75,47.75,16200.0,42.3438,42.3615,42.2377,42.2377,16200.0
2012-09-13 10:10:00,47.74,47.79,47.71,47.74,28200.0,42.2288,42.2731,42.2023,42.2288,28200.0
2012-09-13 10:15:00,47.76,47.76,47.59,47.6,31200.0,42.2465,42.2465,42.0961,42.105,31200.0
2012-09-13 10:20:00,47.61,47.66,47.58,47.63,12000.0,42.1138,42.1581,42.0873,42.1315,12000.0
2012-09-13 10:25:00,47.63,47.65,47.59,47.62,9900.0,42.1315,42.1492,42.0961,42.1227,9900.0
2012-09-13 10:30:00,47.62,47.7,47.62,47.7,23100.0,42.1227,42.1934,42.1227,42.1934,23100.0
2012-09-13 10:35:00,47.7,47.76,47.7,47.76,12900.0,42.1934,42.2465,42.1934,42.2465,12900.0
2012-09-13 10:40:00,47.75,47.8,47.75,47.78,15000.0,42.2377,42.2819,42.2377,42.2642,15000.0
2012-09-13 10:45:00,47.78,47.83,47.77,47.83,16500.0,42.2642,42.3084,42.2554,42.3084,16500.0
2012-09-13 10:50:00,47.83,47.83,47.73,47.75,29400.0,42.3084,42.3084,42.22,42.2377,29400.0
2012-09-13 10:55:00,47.74,47.75,47.69,47.75,56400.0,42.2288,42.2377,42.1846,42.2377,56400.0
2012-09-13 11:00:00,47.73,47.87,47.73,47.87,12600.0,42.22,42.3438,42.22,42.3438,12600.0
2012-09-13 11:05:00,47.88,47.94,47.88,47.94,18300.0,42.3527,42.4057,42.3527,42.4057,18300.0
2012-09-13 11:10:00,47.93,47.98,47.91,47.92,12000.0,42.3969,42.4411,42.3792,42.388,12000.0
2012-09-13 11:15:00,47.92,47.95,47.89,47.95,24600.0,42.388,42.4146,42.3615,42.4146,24600.0
2012-09-13 11:20:00,47.93,47.93,47.86,47.86,13800.0,42.3969,42.3969,42.335,42.335,13800.0
2012-09-13 11:25:00,47.88,47.88,47.85,47.87,9000.0,42.3527,42.3527,42.3261,42.3438,9000.0
2012-09-13 11:30:00,47.86,47.93,47.86,47.89,13500.0,42.335,42.3969,42.335,42.3615,13500.0
2012-09-13 11:35:00,47.88,47.88,47.83,47.85,9300.0,42.3527,42.3527,42.3084,42.3261,9300.0
2012-09-13 11:40:00,47.85,47.86,47.82,47.82,5700.0,42.3261,42.335,42.2996,42.2996,5700.0
2012-09-13 11:45:00,47.84,47.86,47.81,47.84,10800.0,42.3173,42.335,42.2907,42.3173,10800.0
2012-09-13 11:50:00,47.84,47.88,47.8,47.82,8100.0,42.3173,42.3527,42.2819,42.2996,8100.0
2012-09-13 11:55:00,47.83,47.85,47.81,47.81,5700.0,42.3084,42.3261,42.2907,42.2907,5700.0
2012-09-13 12:00:00,47.81,47.85,47.79,47.82,9600.0,42.2907,42.3261,42.2731,42.2996,9600.0
2012-09-13 12:05:00,47.8,47.81,47.77,47.81,8400.0,42.2819,42.2907,42.2554,42.2907,8400.0
2012-09-13 12:10:00,47.8,47.81,47.77,47.77,9000.0,42.2819,42.2907,42.2554,42.2554,9000.0
2012-09-13 12:15:00,47.77,47.8,47.74,47.79,7800.0,42.2554,42.2819,42.2288,42.2731,7800.0
2012-09-13 12:20:00,47.82,47.84,47.79,47.79,8100.0,42.2996,42.3173,42.2731,42.2731,8100.0
2012-09-13 12:25:00,47.77,47.83,47.77,47.83,18000.0,42.2554,42.3084,42.2554,42.3084,18000.0
2012-09-13 12:30:00,47.81,48.13,47.79,48.08,65100.0,42.2907,42.5738,42.2731,42.5296,65100.0
2012-09-13 12:35:00,48.02,48.05,47.9,48.04,23400.0,42.4765,42.503,42.3704,42.4942,23400.0
2012-09-13 12:40:00,48.03,48.14,48.02,48.03,80400.0,42.4853,42.5826,42.4765,42.4853,80400.0
2012-09-13 12:45:00,48.04,48.11,47.98,48.0,41700.0,42.4942,42.5561,42.4411,42.4588,41700.0
2012-09-13 12:50:00,47.98,48.01,47.97,47.98,9300.0,42.4411,42.4677,42.4323,42.4411,9300.0
2012-09-13 12:55:00,47.97,48.13,47.97,48.13,20700.0,42.4323,42.5738,42.4323,42.5738,20700.0
2012-09-13 13:00:00,48.16,48.25,48.15,48.25,21900.0,42.6003,42.68,42.5915,42.68,21900.0
2012-09-13 13:05:00,48.25,48.33,48.24,48.29,33900.0,42.68,42.7507,42.6711,42.7153,33900.0
2012-09-13 13:10:00,48.3,48.33,48.23,48.26,18300.0,42.7242,42.7507,42.6623,42.6888,18300.0
2012-09-13 13:15:00,48.26,48.33,48.23,48.23,17100.0,42.6888,42.7507,42.6623,42.6623,17100.0
2012-09-13 13:20:00,48.21,48.44,48.18,48.4,67800.0,42.6446,42.848,42.618,42.8126,67800.0
2012-09-13 13:25:00,48.4,48.44,48.37,48.43,25200.0,42.8126,42.848,42.7861,42.8392,25200.0
2012-09-13 13:30:00,48.46,48.56,48.44,48.54,61800.0,42.8657,42.9542,42.848,42.9365,61800.0
2012-09-13 13:35:00,48.52,48.53,48.46,48.53,30300.0,42.9188,42.9276,42.8657,42.9276,30300.0
2012-09-13 13:40:00,48.55,48.56,48.49,48.5,19200.0,42.9453,42.9542,42.8922,42.9011,19200.0
2012-09-13 13:45:00,48.52,48.55,48.49,48.52,8400.0,42.9188,42.9453,42.8922,42.9188,8400.0
2012-09-13 13:50:00,48.55,48.57,48.5,48.52,16500.0,42.9453,42.963,42.9011,42.9188,16500.0
2012-09-13 13:55:00,48.52,48.53,48.43,48.45,30000.0,42.9188,42.9276,42.8392,42.8569,30000.0
2012-09-13 14:00:00,48.48,48.57,48.44,48.57,28800.0,42.8834,42.963,42.848,42.963,28800.0
2012-09-13 14:05:00,48.56,48.62,48.54,48.54,46200.0,42.9542,43.0072,42.9365,42.9365,46200.0
2012-09-13 14:10:00,48.55,48.56,48.52,48.54,28200.0,42.9453,42.9542,42.9188,42.9365,28200.0
2012-09-13 14:15:00,48.55,48.68,48.55,48.68,45900.0,42.9453,43.0603,42.9453,43.0603,45900.0
2012-09-13 14:20:00,48.68,48.71,48.67,48.7,47400.0,43.0603,43.0868,43.0515,43.078,47400.0
2012-09-13 14:25:00,48.73,48.8,48.71,48.73,57000.0,43.1045,43.1665,43.0868,43.1045,57000.0
2012-09-13 14:30:00,48.75,48.76,48.59,48.6,46800.0,43.1222,43.1311,42.9807,42.9895,46800.0
2012-09-13 14:35:00,48.61,48.69,48.6,48.66,20400.0,42.9984,43.0692,42.9895,43.0426,20400.0
2012-09-13 14:40:00,48.66,48.71,48.64,48.69,26700.0,43.0426,43.0868,43.0249,43.0692,26700.0
2012-09-13 14:45:00,48.69,48.7,48.65,48.68,27600.0,43.0692,43.078,43.0338,43.0603,27600.0
2012-09-13 14:50:00,48.68,48.68,48.62,48.65,24300.0,43.0603,43.0603,43.0072,43.0338,24300.0
2012-09-13 14:55:00,48.64,48.64,48.6,48.63,28800.0,43.0249,43.0249,42.9895,43.0161,28800.0
2012-09-13 15:00:00,48.62,48.63,48.58,48.61,30000.0,43.0072,43.0161,42.9719,42.9984,30000.0
2012-09-13 15:05:00,48.6,48.67,48.6,48.64,25200.0,42.9895,43.0515,42.9895,43.0249,25200.0
2012-09-13 15:10:00,48.65,48.71,48.65,48.66,53400.0,43.0338,43.0868,43.0338,43.0426,53400.0
2012-09-13 15:15:00,48.66,48.67,48.57,48.58,46800.0,43.0426,43.0515,42.963,42.9719,46800.0
2012-09-13 15:20:00,48.57,48.57,48.53,48.55,76500.0,42.963,42.963,42.9276,42.9453,76500.0
2012-09-13 15:25:00,48.56,48.6,48.53,48.56,45300.0,42.9542,42.9895,42.9276,42.9542,45300.0
2012-09-13 15:30:00,48.54,48.6,48.53,48.57,44100.0,42.9365,42.9895,42.9276,42.963,44100.0
2012-09-13 15:35:00,48.57,48.63,48.56,48.6,52200.0,42.963,43.0161,42.9542,42.9895,52200.0
2012-09-13 15:40:00,48.59,48.64,48.58,48.6,48000.0,42.9807,43.0249,42.9719,42.9895,48000.0
2012-09-13 15:45:00,48.61,48.64,48.56,48.62,72300.0,42.9984,43.0249,42.9542,43.0072,72300.0
2012-09-13 15:50:00,48.61,48.64,48.57,48.57,83100.0,42.9984,43.0249,42.963,42.963,83100.0
2012-09-13 15:55:00,48.57,48.61,48.55,48.56,120000.0,42.963,42.9984,42.9453,42.9542,120000.0
2012-09-14 09:30:00,48.54,48.71,48.37,48.68,47400.0,42.9365,43.0868,42.7861,43.0603,47400.0
2012-09-14 09:35:00,48.68,48.78,48.58,48.66,26100.0,43.0603,43.1488,42.9719,43.0426,26100.0
2012-09-14 09:40:00,48.67,48.67,48.53,48.62,36300.0,43.0515,43.0515,42.9276,43.0072,36300.0
2012-09-14 09:45:00,48.62,48.62,48.54,48.58,28200.0,43.0072,43.0072,42.9365,42.9719,28200.0
2012-09-14 09:50:00,48.61,48.61,48.53,48.58,53400.0,42.9984,42.9984,42.9276,42.9719,53400.0
2012-09-14 09:55:00,48.56,48.61,48.48,48.5,37800.0,42.9542,42.9984,42.8834,42.9011,37800.0
2012-09-14 10:00:00,48.53,48.55,48.39,48.53,63600.0,42.9276,42.9453,42.8038,42.9276,63600.0
2012-09-14 10:05:00,48.56,48.68,48.54,48.6,37200.0,42.9542,43.0603,42.9365,42.9895,37200.0
2012-09-14 10:10:00,48.58,48.69,48.52,48.69,67200.0,42.9719,43.0692,42.9188,43.0692,67200.0
2012-09-14 10:15:00,48.68,48.7,48.61,48.67,21000.0,43.0603,43.078,42.9984,43.0515,21000.0
2012-09-14 10:20:00,48.69,48.74,48.65,48.65,27300.0,43.0692,43.1134,43.0338,43.0338,27300.0
2012-09-14 10:25:00,48.65,48.66,48.4,48.44,48600.0,43.0338,43.0426,42.8126,42.848,48600.0
2012-09-14 10:30:00,48.46,48.47,48.35,48.38,32700.0,42.8657,42.8746,42.7684,42.7949,32700.0
2012-09-14 10:35:00,48.38,48.43,48.35,48.4,24300.0,42.7949,42.8392,42.7684,42.8126,24300.0
2012-09-14 10:40:00,48.41,48.46,48.36,48.36,86700.0,42.8215,42.8657,42.7773,42.7773,86700.0
2012-09-14 10:45:00,48.37,48.4,48.3,48.4,181500.0,42.7861,42.8126,42.7242,42.8126,181500.0
2012-09-14 10:50:00,48.4,48.4,48.27,48.28,153000.0,42.8126,42.8126,42.6976,42.7065,153000.0
2012-09-14 10:55:00,48.29,48.3,48.21,48.28,42000.0,42.7153,42.7242,42.6446,42.7065,42000.0
2012-09-14 11:00:00,48.26,48.34,48.26,48.32,90300.0,42.6888,42.7596,42.6888,42.7419,90300.0
2012-09-14 11:05:00,48.34,48.43,48.31,48.42,31500.0,42.7596,42.8392,42.733,42.8303,31500.0
2012-09-14 11:10:00,48.41,48.49,48.41,48.45,24000.0,42.8215,42.8922,42.8215,42.8569,24000.0
2012-09-14 11:15:00,48.45,48.46,48.39,48.41,36300.0,42.8569,42.8657,42.8038,42.8215,36300.0
2012-09-14 11:20:00,48.41,48.5,48.39,48.49,46200.0,42.8215,42.9011,42.8038,42.8922,46200.0
2012-09-14 11:25:00,48.48,48.51,48.44,48.46,80700.0,42.8834,42.9099,42.848,42.8657,80700.0
2012-09-14 11:30:00,48.46,48.5,48.41,48.5,25500.0,42.8657,42.9011,42.8215,42.9011,25500.0
2012-09-14 11:35:00,48.5,48.58,48.47,48.56,71400.0,42.9011,42.9719,42.8746,42.9542,71400.0
2012-09-14 11:40:00,48.56,48.65,48.55,48.61,74400.0,42.9542,43.0338,42.9453,42.9984,74400.0
2012-09-14 11:45:00,48.62,48.66,48.59,48.64,23400.0,43.0072,43.0426,42.9807,43.0249,23400.0
2012-09-14 11:50:00,48.64,48.66,48.59,48.62,20700.0,43.0249,43.0426,42.9807,43.0072,20700.0
2012-09-14 11:55:00,48.61,48.64,48.57,48.6,23400.0,42.9984,43.0249,42.963,42.9895,23400.0
2012-09-14 12:00:00,48.61,48.63,48.56,48.56,41100.0,42.9984,43.0161,42.9542,42.9542,41100.0
2012-09-14 12:05:00,48.57,48.6,48.54,48.57,31500.0,42.963,42.9895,42.9365,42.963,31500.0
2012-09-14 12:10:00,48.57,48.59,48.54,48.58,22800.0,42.963,42.9807,42.9365,42.9719,22800.0
2012-09-14 12:15:00,48.58,48.61,48.57,48.58,60600.0,42.9719,42.9984,42.963,42.9719,60600.0
2012-09-14 12:20:00,48.58,48.61,48.57,48.6,29400.0,42.9719,42.9984,42.963,42.9895,29400.0
2012-09-14 12:25:00,48.62,48.68,48.58,48.65,100200.0,43.0072,43.0603,42.9719,43.0338,100200.0
2012-09-14 12:30:00,48.65,48.66,48.63,48.64,11400.0,43.0338,43.0426,43.0161,43.0249,11400.0
2012-09-14 12:35:00,48.65,48.66,48.63,48.66,7800.0,43.0338,43.0426,43.0161,43.0426,7800.0
2012-09-14 12:40:00,48.63,48.66,48.62,48.65,14100.0,43.0161,43.0426,43.0072,43.0338,14100.0
2012-09-14 12:45:00,48.65,48.68,48.63,48.68,13800.0,43.0338,43.0603,43.0161,43.0603,13800.0
2012-09-14 12:50:00,48.68,48.69,48.66,48.69,7800.0,43.0603,43.0692,43.0426,43.0692,7800.0
2012-09-14 12:55:00,48.68,48.69,48.65,48.68,16800.0,43.0603,43.0692,43.0338,43.0603,16800.0
2012-09-14 13:00:00,48.67,48.68,48.65,48.66,4200.0,43.0515,43.0603,43.0338,43.0426,4200.0
2012-09-14 13:05:00,48.69,48.7,48.68,48.69,13200.0,43.0692,43.078,43.0603,43.0692,13200.0
2012-09-14 13:10:00,48.69,48.71,48.68,48.71,12300.0,43.0692,43.0868,43.0603,43.0868,12300.0
2012-09-14 13:15:00,48.7,48.72,48.67,48.7,19200.0,43.078,43.0957,43.0515,43.078,19200.0
2012-09-14 13:20:00,48.71,48.71,48.68,48.7,18000.0,43.0868,43.0868,43.0603,43.078,18000.0
2012-09-14 13:25:00,48.7,48.73,48.68,48.73,16200.0,43.078,43.1045,43.0603,43.1045,16200.0
2012-09-14 13:30:00,48.72,48.82,48.71,48.8,31500.0,43.0957,43.1841,43.0868,43.1665,31500.0
2012-09-14 13:35:00,48.81,48.81,48.78,48.79,9300.0,43.1753,43.1753,43.1488,43.1576,9300.0
2012-09-14 13:40:00,48.78,48.8,48.78,48.78,7800.0,43.1488,43.1665,43.1488,43.1488,7800.0
2012-09-14 13:45:00,48.78,48.83,48.77,48.77,33900.0,43.1488,43.193,43.1399,43.1399,33900.0
2012-09-14 13:50:00,48.77,48.77,48.69,48.69,13500.0,43.1399,43.1399,43.0692,43.0692,13500.0
2012-09-14 13:55:00,48.7,48.76,48.7,48.73,11400.0,43.078,43.1311,43.078,43.1045,11400.0
2012-09-14 14:00:00,48.73,48.74,48.69,48.71,15900.0,43.1045,43.1134,43.0692,43.0868,15900.0
2012-09-14 14:05:00,48.73,48.73,48.68,48.69,22200.0,43.1045,43.1045,43.0603,43.0692,22200.0
2012-09-14 14:10:00,48.71,48.74,48.67,48.71,17100.0,43.0868,43.1134,43.0515,43.0868,17100.0
2012-09-14 14:15:00,48.71,48.72,48.69,48.71,12000.0,43.0868,43.0957,43.0692,43.0868,12000.0
2012-09-14 14:20:00,48.72,48.78,48.7,48.77,15000.0,43.0957,43.1488,43.078,43.1399,15000.0
2012-09-14 14:25:00,48.78,48.81,48.74,48.76,32100.0,43.1488,43.1753,43.1134,43.1311,32100.0
2012-09-14 14:30:00,48.74,48.77,48.71,48.77,21000.0,43.1134,43.1399,43.0868,43.1399,21000.0
2012-09-14 14:35:00,48.77,48.77,48.75,48.76,31800.0,43.1399,43.1399,43.1222,43.1311,31800.0
2012-09-14 14:40:00,48.76,48.78,48.74,48.77,55200.0,43.1311,43.1488,43.1134,43.1399,55200.0
2012-09-14 14:45:00,48.77,48.79,48.72,48.72,65100.0,43.1399,43.1576,43.0957,43.0957,65100.0
2012-09-14 14:50:00,48.72,48.72,48.66,48.66,55200.0,43.0957,43.0957,43.0426,43.0426,55200.0
2012-09-14 14:55:00,48.68,48.73,48.65,48.69,49800.0,43.0603,43.1045,43.0338,43.0692,49800.0
2012-09-14 15:00:00,48.68,48.68,48.63,48.65,34500.0,43.0603,43.0603,43.0161,43.0338,34500.0
2012-09-14 15:05:00,48.65,48.71,48.63,48.69,45000.0,43.0338,43.0868,43.0161,43.0692,45000.0
2012-09-14 15:10:00,48.69,48.73,48.67,48.69,46200.0,43.0692,43.1045,43.0515,43.0692,46200.0
2012-09-14 15:15:00,48.69,48.72,48.66,48.71,55800.0,43.0692,43.0957,43.0426,43.0868,55800.0
2012-09-14 15:20:00,48.71,48.72,48.65,48.67,54900.0,43.0868,43.0957,43.0338,43.0515,54900.0
2012-09-14 15:25:00,48.67,48.72,48.67,48.67,73800.0,43.0515,43.0957,43.0515,43.0515,73800.0
2012-09-14 15:30:00,48.67,48.68,48.64,48.68,67800.0,43.0515,43.0603,43.0249,43.0603,67800.0
2012-09-14 15:35:00,48.67,48.73,48.67,48.7,21600.0,43.0515,43.1045,43.0515,43.078,21600.0
2012-09-14 15:40:00,48.69,48.7,48.67,48.68,30000.0,43.0692,43.078,43.0515,43.0603,30000.0
2012-09-14 15:45:00,48.67,48.68,48.61,48.66,69300.0,43.0515,43.0603,42.9984,43.0426,69300.0
2012-09-14 15:50:00,48.66,48.68,48.65,48.66,64800.0,43.0426,43.0603,43.0338,43.0426,64800.0
2012-09-14 15:55:00,48.66,48.74,48.65,48.74,55200.0,43.0426,43.1134,43.0338,43.1134,55200.0
2012-09-17 09:30:00,48.74,48.74,48.58,48.6,30300.0,43.1134,43.1134,42.9719,42.9895,30300.0
2012-09-17 09:35:00,48.53,48.61,48.41,48.43,10200.0,42.9276,42.9984,42.8215,42.8392,10200.0
2012-09-17 09:40:00,48.41,48.42,48.35,48.41,8100.0,42.8215,42.8303,42.7684,42.8215,8100.0
2012-09-17 09:45:00,48.44,48.54,48.44,48.52,17400.0,42.848,42.9365,42.848,42.9188,17400.0
2012-09-17 09:50:00,48.52,48.56,48.52,48.54,3900.0,42.9188,42.9542,42.9188,42.9365,3900.0
2012-09-17 09:55:00,48.53,48.53,48.51,48.52,3900.0,42.9276,42.9276,42.9099,42.9188,3900.0
2012-09-17 10:00:00,48.53,48.57,48.52,48.55,6000.0,42.9276,42.963,42.9188,42.9453,6000.0
2012-09-17 10:05:00,48.55,48.58,48.54,48.56,14100.0,42.9453,42.9719,42.9365,42.9542,14100.0
2012-09-17 10:10:00,48.56,48.6,48.54,48.6,7200.0,42.9542,42.9895,42.9365,42.9895,7200.0
2012-09-17 10:15:00,48.6,48.62,48.56,48.57,5700.0,42.9895,43.0072,42.9542,42.963,5700.0
2012-09-17 10:20:00,48.53,48.54,48.51,48.53,5700.0,42.9276,42.9365,42.9099,42.9276,5700.0
2012-09-17 10:25:00,48.53,48.57,48.53,48.55,11400.0,42.9276,42.963,42.9276,42.9453,11400.0
2012-09-17 10:30:00,48.55,48.57,48.51,48.51,6900.0,42.9453,42.963,42.9099,42.9099,6900.0
2012-09-17 10:35:00,48.49,48.49,48.4,48.41,4200.0,42.8922,42.8922,42.8126,42.8215,4200.0
2012-09-17 10:40:00,48.4,48.45,48.4,48.45,6000.0,42.8126,42.8569,42.8126,42.8569,6000.0
2012-09-17 10:45:00,48.44,48.44,48.41,48.41,7200.0,42.848,42.848,42.8215,42.8215,7200.0
2012-09-17 10:50:00,48.42,48.42,48.35,48.38,11700.0,42.8303,42.8303,42.7684,42.7949,11700.0
2012-09-17 10:55:00,48.41,48.43,48.39,48.43,5400.0,42.8215,42.8392,42.8038,42.8392,5400.0
2012-09-17 11:00:00,48.42,48.49,48.42,48.47,11400.0,42.8303,42.8922,42.8303,42.8746,11400.0
2012-09-17 11:05:00,48.47,48.5,48.47,48.47,10500.0,42.8746,42.9011,42.8746,42.8746,10500.0
2012-09-17 11:10:00,48.49,48.51,48.47,48.49,9600.0,42.8922,42.9099,42.8746,42.8922,9600.0
2012-09-17 11:15:00,48.47,48.55,48.47,48.55,11400.0,42.8746,42.9453,42.8746,42.9453,11400.0
2012-09-17 11:20:00,48.5,48.55,48.5,48.55,9300.0,42.9011,42.9453,42.9011,42.9453,9300.0
2012-09-17 11:25:00,48.54,48.56,48.51,48.52,7200.0,42.9365,42.9542,42.9099,42.9188,7200.0
2012-09-17 11:30:00,48.52,48.6,48.52,48.54,23700.0,42.9188,42.9895,42.9188,42.9365,23700.0
2012-09-17 11:35:00,48.55,48.56,48.51,48.51,7200.0,42.9453,42.9542,42.9099,42.9099,7200.0
2012-09-17 11:40:00,48.48,48.49,48.47,48.48,9300.0,42.8834,42.8922,42.8746,42.8834,9300.0
2012-09-17 11:45:00,48.48,48.48,48.46,48.47,4200.0,42.8834,42.8834,42.8657,42.8746,4200.0
2012-09-17 11:50:00,48.46,48.48,48.46,48.46,4200.0,42.8657,42.8834,42.8657,42.8657,4200.0
2012-09-17 11:55:00,48.45,48.49,48.42,48.45,10200.0,42.8569,42.8922,42.8303,42.8569,10200.0
2012-09-17 12:00:00,48.46,48.48,48.45,48.48,4500.0,42.8657,42.8834,42.8569,42.8834,4500.0
2012-09-17 12:05:00,48.48,48.53,48.48,48.53,7800.0,42.8834,42.9276,42.8834,42.9276,7800.0
2012-09-17 12:10:00,48.53,48.54,48.52,48.54,11400.0,42.9276,42.9365,42.9188,42.9365,11400.0
2012-09-17 12:15:00,48.53,48.56,48.53,48.56,3000.0,42.9276,42.9542,42.9276,42.9542,3000.0
2012-09-17 12:20:00,48.55,48.62,48.55,48.6,12300.0,42.9453,43.0072,42.9453,42.9895,12300.0
2012-09-17 12:25:00,48.61,48.63,48.6,48.63,15000.0,42.9984,43.0161,42.9895,43.0161,15000.0
2012-09-17 12:30:00,48.63,48.66,48.61,48.61,26100.0,43.0161,43.0426,42.9984,42.9984,26100.0
2012-09-17 12:35:00,48.61,48.66,48.61,48.64,24600.0,42.9984,43.0426,42.9984,43.0249,24600.0
2012-09-17 12:40:00,48.64,48.68,48.63,48.67,22200.0,43.0249,43.0603,43.0161,43.0515,22200.0
2012-09-17 12:45:00,48.66,48.67,48.63,48.64,6000.0,43.0426,43.0515,43.0161,43.0249,6000.0
2012-09-17 12:50:00,48.64,48.64,48.62,48.62,3900.0,43.0249,43.0249,43.0072,43.0072,3900.0
2012-09-17 12:55:00,48.62,48.62,48.57,48.59,14100.0,43.0072,43.0072,42.963,42.9807,14100.0
2012-09-17 13:00:00,48.59,48.6,48.57,48.59,3000.0,42.9807,42.9895,42.963,42.9807,3000.0
2012-09-17 13:05:00,48.58,48.62,48.58,48.61,14100.0,42.9719,43.0072,42.9719,42.9984,14100.0
2012-09-17 13:10:00,48.62,48.64,48.61,48.63,7800.0,43.0072,43.0249,42.9984,43.0161,7800.0
2012-09-17 13:15:00,48.61,48.63,48.59,48.59,10800.0,42.9984,43.0161,42.9807,42.9807,10800.0
2012-09-17 13:20:00,48.6,48.61,48.56,48.57,15600.0,42.9895,42.9984,42.9542,42.963,15600.0
2012-09-17 13:25:00,48.56,48.6,48.56,48.6,15600.0,42.9542,42.9895,42.9542,42.9895,15600.0
2012-09-17 13:30:00,48.6,48.6,48.58,48.59,7200.0,42.9895,42.9895,42.9719,42.9807,7200.0
2012-09-17 13:35:00,48.57,48.63,48.57,48.6,12300.0,42.963,43.0161,42.963,42.9895,12300.0
2012-09-17 13:40:00,48.62,48.62,48.6,48.6,6300.0,43.0072,43.0072,42.9895,42.9895,6300.0
2012-09-17 13:45:00,48.6,48.63,48.6,48.63,10500.0,42.9895,43.0161,42.9895,43.0161,10500.0
2012-09-17 13:50:00,48.63,48.63,48.59,48.59,8700.0,43.0161,43.0161,42.9807,42.9807,8700.0
2012-09-17 13:55:00,48.61,48.65,48.58,48.65,5700.0,42.9984,43.0338,42.9719,43.0338,5700.0
2012-09-17 14:00:00,48.66,48.66,48.63,48.65,9600.0,43.0426,43.0426,43.0161,43.0338,9600.0
2012-09-17 14:05:00,48.63,48.66,48.6,48.64,20700.0,43.0161,43.0426,42.9895,43.0249,20700.0
2012-09-17 14:10:00,48.63,48.64,48.61,48.64,6600.0,43.0161,43.0249,42.9984,43.0249,6600.0
2012-09-17 14:15:00,48.64,48.69,48.62,48.68,10200.0,43.0249,43.0692,43.0072,43.0603,10200.0
2012-09-17 14:20:00,48.68,48.79,48.67,48.78,82200.0,43.0603,43.1576,43.0515,43.1488,82200.0
2012-09-17 14:25:00,48.77,48.77,48.72,48.75,57300.0,43.1399,43.1399,43.0957,43.1222,57300.0
2012-09-17 14:30:00,48.74,48.78,48.71,48.73,10500.0,43.1134,43.1488,43.0868,43.1045,10500.0
2012-09-17 14:35:00,48.73,48.77,48.7,48.72,10200.0,43.1045,43.1399,43.078,43.0957,10200.0
2012-09-17 14:40:00,48.72,48.72,48.66,48.69,23100.0,43.0957,43.0957,43.0426,43.0692,23100.0
2012-09-17 14:45:00,48.69,48.76,48.69,48.73,7500.0,43.0692,43.1311,43.0692,43.1045,7500.0
2012-09-17 14:50:00,48.75,48.75,48.71,48.72,13800.0,43.1222,43.1222,43.0868,43.0957,13800.0
2012-09-17 14:55:00,48.72,48.72,48.71,48.71,9300.0,43.0957,43.0957,43.0868,43.0868,9300.0
2012-09-17 15:00:00,48.71,48.71,48.67,48.68,18000.0,43.0868,43.0868,43.0515,43.0603,18000.0
2012-09-17 15:05:00,48.67,48.74,48.67,48.72,19200.0,43.0515,43.1134,43.0515,43.0957,19200.0
2012-09-17 15:10:00,48.71,48.72,48.66,48.67,10800.0,43.0868,43.0957,43.0426,43.0515,10800.0
2012-09-17 15:15:00,48.65,48.65,48.62,48.62,8400.0,43.0338,43.0338,43.0072,43.0072,8400.0
2012-09-17 15:20:00,48.62,48.62,48.58,48.58,13200.0,43.0072,43.0072,42.9719,42.9719,13200.0
2012-09-17 15:25:00,48.59,48.61,48.55,48.61,12900.0,42.9807,42.9984,42.9453,42.9984,12900.0
2012-09-17 15:30:00,48.59,48.61,48.56,48.57,15900.0,42.9807,42.9984,42.9542,42.963,15900.0
2012-09-17 15:35:00,48.57,48.6,48.54,48.6,17400.0,42.963,42.9895,42.9365,42.9895,17400.0
2012-09-17 15:40:00,48.58,48.6,48.55,48.55,25200.0,42.9719,42.9895,42.9453,42.9453,25200.0
2012-09-17 15:45:00,48.56,48.64,48.56,48.64,18300.0,42.9542,43.0249,42.9542,43.0249,18300.0
2012-09-17 15:50:00,48.64,48.66,48.61,48.65,29700.0,43.0249,43.0426,42.9984,43.0338,29700.0
2012-09-17 15:55:00,48.66,48.68,48.62,48.67,70200.0,43.0426,43.0603,43.0072,43.0515,70200.0
2012-09-18 09:30:00,48.75,48.75,48.57,48.58,34500.0,43.1222,43.1222,42.963,42.9719,34500.0
2012-09-18 09:35:00,48.58,48.63,48.58,48.58,9600.0,42.9719,43.0161,42.9719,42.9719,9600.0
2012-09-18 09:40:00,48.57,48.63,48.57,48.63,3600.0,42.963,43.0161,42.963,43.0161,3600.0
2012-09-18 09:45:00,48.63,48.66,48.59,48.61,5700.0,43.0161,43.0426,42.9807,42.9984,5700.0
2012-09-18 09:50:00,48.61,48.61,48.53,48.59,32400.0,42.9984,42.9984,42.9276,42.9807,32400.0
2012-09-18 09:55:00,48.59,48.67,48.55,48.64,78000.0,42.9807,43.0515,42.9453,43.0249,78000.0
2012-09-18 10:00:00,48.66,48.7,48.64,48.65,5400.0,43.0426,43.078,43.0249,43.0338,5400.0
2012-09-18 10:05:00,48.6,48.62,48.57,48.6,6600.0,42.9895,43.0072,42.963,42.9895,6600.0
2012-09-18 10:10:00,48.59,48.62,48.53,48.53,12000.0,42.9807,43.0072,42.9276,42.9276,12000.0
2012-09-18 10:15:00,48.55,48.58,48.45,48.46,12600.0,42.9453,42.9719,42.8569,42.8657,12600.0
2012-09-18 10:20:00,48.46,48.58,48.45,48.57,48900.0,42.8657,42.9719,42.8569,42.963,48900.0
2012-09-18 10:25:00,48.54,48.64,48.52,48.59,49500.0,42.9365,43.0249,42.9188,42.9807,49500.0
2012-09-18 10:30:00,48.6,48.61,48.54,48.54,9300.0,42.9895,42.9984,42.9365,42.9365,9300.0
2012-09-18 10:35:00,48.57,48.59,48.55,48.58,7200.0,42.963,42.9807,42.9453,42.9719,7200.0
2012-09-18 10:40:00,48.58,48.58,48.49,48.52,4500.0,42.9719,42.9719,42.8922,42.9188,4500.0
2012-09-18 10:45:00,48.51,48.53,48.46,48.48,10200.0,42.9099,42.9276,42.8657,42.8834,10200.0
2012-09-18 10:50:00,48.5,48.53,48.46,48.53,21000.0,42.9011,42.9276,42.8657,42.9276,21000.0
2012-09-18 10:55:00,48.5,48.52,48.46,48.5,6300.0,42.9011,42.9188,42.8657,42.9011,6300.0
2012-09-18 11:00:00,48.53,48.53,48.48,48.48,8100.0,42.9276,42.9276,42.8834,42.8834,8100.0
2012-09-18 11:05:00,48.49,48.5,48.45,48.5,5400.0,42.8922,42.9011,42.8569,42.9011,5400.0
2012-09-18 11:10:00,48.48,48.54,48.48,48.51,14700.0,42.8834,42.9365,42.8834,42.9099,14700.0
2012-09-18 11:15:00,48.51,48.62,48.51,48.6,64200.0,42.9099,43.0072,42.9099,42.9895,64200.0
2012-09-18 11:20:00,48.6,48.65,48.57,48.64,13200.0,42.9895,43.0338,42.963,43.0249,13200.0
2012-09-18 11:25:00,48.65,48.65,48.6,48.61,3900.0,43.0338,43.0338,42.9895,42.9984,3900.0
2012-09-18 11:30:00,48.61,48.64,48.51,48.51,12300.0,42.9984,43.0249,42.9099,42.9099,12300.0
2012-09-18 11:35:00,48.51,48.59,48.51,48.58,59100.0,42.9099,42.9807,42.9099,42.9719,59100.0
2012-09-18 11:40:00,48.59,48.6,48.47,48.47,42900.0,42.9807,42.9895,42.8746,42.8746,42900.0
2012-09-18 11:45:00,48.47,48.51,48.46,48.47,8700.0,42.8746,42.9099,42.8657,42.8746,8700.0
2012-09-18 11:50:00,48.46,48.49,48.45,48.45,4200.0,42.8657,42.8922,42.8569,42.8569,4200.0
2012-09-18 11:55:00,48.45,48.47,48.44,48.44,4200.0,42.8569,42.8746,42.848,42.848,4200.0
2012-09-18 12:00:00,48.44,48.46,48.43,48.46,9000.0,42.848,42.8657,42.8392,42.8657,9000.0
2012-09-18 12:05:00,48.43,48.48,48.43,48.47,6300.0,42.8392,42.8834,42.8392,42.8746,6300.0
2012-09-18 12:10:00,48.48,48.5,48.45,48.47,8400.0,42.8834,42.9011,42.8569,42.8746,8400.0
2012-09-18 12:15:00,48.46,48.49,48.43,48.47,8700.0,42.8657,42.8922,42.8392,42.8746,8700.0
2012-09-18 12:20:00,48.44,48.45,48.43,48.45,3300.0,42.848,42.8569,42.8392,42.8569,3300.0
2012-09-18 12:25:00,48.44,48.46,48.39,48.42,10800.0,42.848,42.8657,42.8038,42.8303,10800.0
2012-09-18 12:30:00,48.39,48.43,48.39,48.39,16200.0,42.8038,42.8392,42.8038,42.8038,16200.0
2012-09-18 12:35:00,48.39,48.4,48.35,48.38,26400.0,42.8038,42.8126,42.7684,42.7949,26400.0
2012-09-18 12:40:00,48.38,48.4,48.38,48.4,3300.0,42.7949,42.8126,42.7949,42.8126,3300.0
2012-09-18 12:45:00,48.41,48.42,48.39,48.42,5100.0,42.8215,42.8303,42.8038,42.8303,5100.0
2012-09-18 12:50:00,48.42,48.49,48.42,48.49,11100.0,42.8303,42.8922,42.8303,42.8922,11100.0
2012-09-18 12:55:00,48.5,48.51,48.44,48.44,6300.0,42.9011,42.9099,42.848,42.848,6300.0
2012-09-18 13:00:00,48.44,48.47,48.44,48.46,4500.0,42.848,42.8746,42.848,42.8657,4500.0
2012-09-18 13:05:00,48.46,48.5,48.4,48.5,20100.0,42.8657,42.9011,42.8126,42.9011,20100.0
2012-09-18 13:10:00,48.49,48.53,48.47,48.5,9300.0,42.8922,42.9276,42.8746,42.9011,9300.0
2012-09-18 13:15:00,48.5,48.52,48.47,48.47,6600.0,42.9011,42.9188,42.8746,42.8746,6600.0
2012-09-18 13:20:00,48.49,48.49,48.45,48.45,4800.0,42.8922,42.8922,42.8569,42.8569,4800.0
2012-09-18 13:25:00,48.46,48.47,48.43,48.44,6600.0,42.8657,42.8746,42.8392,42.848,6600.0
2012-09-18 13:30:00,48.43,48.46,48.41,48.44,4800.0,42.8392,42.8657,42.8215,42.848,4800.0
2012-09-18 13:35:00,48.41,48.44,48.4,48.41,6000.0,42.8215,42.848,42.8126,42.8215,6000.0
2012-09-18 13:40:00,48.42,48.43,48.37,48.39,11700.0,42.8303,42.8392,42.7861,42.8038,11700.0
2012-09-18 13:45:00,48.4,48.44,48.38,48.43,5400.0,42.8126,42.848,42.7949,42.8392,5400.0
2012-09-18 13:50:00,48.43,48.49,48.36,48.37,18600.0,42.8392,42.8922,42.7773,42.7861,18600.0
2012-09-18 13:55:00,48.38,48.4,48.36,48.39,2400.0,42.7949,42.8126,42.7773,42.8038,2400.0
2012-09-18 14:00:00,48.37,48.43,48.35,48.35,10200.0,42.7861,42.8392,42.7684,42.7684,10200.0
2012-09-18 14:05:00,48.35,48.39,48.34,48.39,1800.0,42.7684,42.8038,42.7596,42.8038,1800.0
2012-09-18 14:10:00,48.39,48.39,48.35,48.39,10500.0,42.8038,42.8038,42.7684,42.8038,10500.0
2012-09-18 14:15:00,48.39,48.44,48.39,48.44,7200.0,42.8038,42.848,42.8038,42.848,7200.0
2012-09-18 14:20:00,48.43,48.44,48.38,48.4,10200.0,42.8392,42.848,42.7949,42.8126,10200.0
2012-09-18 14:25:00,48.38,48.43,48.38,48.42,11100.0,42.7949,42.8392,42.7949,42.8303,11100.0
2012-09-18 14:30:00,48.41,48.42,48.36,48.36,9900.0,42.8215,42.8303,42.7773,42.7773,9900.0
2012-09-18 14:35:00,48.36,48.36,48.33,48.33,11700.0,42.7773,42.7773,42.7507,42.7507,11700.0
2012-09-18 14:40:00,48.33,48.4,48.32,48.39,7200.0,42.7507,42.8126,42.7419,42.8038,7200.0
2012-09-18 14:45:00,48.37,48.4,48.36,48.37,7800.0,42.7861,42.8126,42.7773,42.7861,7800.0
2012-09-18 14:50:00,48.37,48.39,48.32,48.36,10500.0,42.7861,42.8038,42.7419,42.7773,10500.0
2012-09-18 14:55:00,48.36,48.36,48.35,48.36,10800.0,42.7773,42.7773,42.7684,42.7773,10800.0
2012-09-18 15:00:00,48.35,48.4,48.35,48.39,14700.0,42.7684,42.8126,42.7684,42.8038,14700.0
2012-09-18 15:05:00,48.39,48.42,48.38,48.38,15300.0,42.8038,42.8303,42.7949,42.7949,15300.0
2012-09-18 15:10:00,48.39,48.43,48.39,48.43,16800.0,42.8038,42.8392,42.8038,42.8392,16800.0
2012-09-18 15:15:00,48.41,48.42,48.37,48.39,20100.0,42.8215,42.8303,42.7861,42.8038,20100.0
2012-09-18 15:20:00,48.4,48.47,48.4,48.43,20100.0,42.8126,42.8746,42.8126,42.8392,20100.0
2012-09-18 15:25:00,48.43,48.45,48.42,48.44,11100.0,42.8392,42.8569,42.8303,42.848,11100.0
2012-09-18 15:30:00,48.44,48.5,48.43,48.49,12900.0,42.848,42.9011,42.8392,42.8922,12900.0
2012-09-18 15:35:00,48.49,48.49,48.4,48.46,19200.0,42.8922,42.8922,42.8126,42.8657,19200.0
2012-09-18 15:40:00,48.46,48.48,48.39,48.39,22500.0,42.8657,42.8834,42.8038,42.8038,22500.0
2012-09-18 15:45:00,48.4,48.45,48.4,48.41,22200.0,42.8126,42.8569,42.8126,42.8215,22200.0
2012-09-18 15:50:00,48.41,48.45,48.39,48.41,26700.0,42.8215,42.8569,42.8038,42.8215,26700.0
2012-09-18 15:55:00,48.42,48.5,48.41,48.5,66600.0,42.8303,42.9011,42.8215,42.9011,66600.0
2012-09-19 09:30:00,48.62,48.64,48.43,48.58,51600.0,43.0072,43.0249,42.8392,42.9719,51600.0
2012-09-19 09:35:00,48.64,48.7,48.62,48.7,18600.0,43.0249,43.078,43.0072,43.078,18600.0
2012-09-19 09:40:00,48.7,48.92,48.7,48.91,50100.0,43.078,43.2726,43.078,43.2638,50100.0
2012-09-19 09:45:00,48.89,49.05,48.87,48.88,41400.0,43.2461,43.3876,43.2284,43.2372,41400.0
2012-09-19 09:50:00,48.9,49.11,48.85,49.11,42300.0,43.2549,43.4407,43.2107,43.4407,42300.0
2012-09-19 09:55:00,49.1,49.16,49.07,49.16,31200.0,43.4318,43.4849,43.4053,43.4849,31200.0
2012-09-19 10:00:00,49.15,49.27,49.15,49.24,35100.0,43.4761,43.5822,43.4761,43.5557,35100.0
2012-09-19 10:05:00,49.26,49.26,49.15,49.17,26700.0,43.5734,43.5734,43.4761,43.4937,26700.0
2012-09-19 10:10:00,49.2,49.28,49.19,49.22,25500.0,43.5203,43.591,43.5114,43.538,25500.0
2012-09-19 10:15:00,49.2,49.42,49.2,49.42,130500.0,43.5203,43.7149,43.5203,43.7149,130500.0
2012-09-19 10:20:00,49.42,49.51,49.37,49.49,79800.0,43.7149,43.7945,43.6707,43.7768,79800.0
2012-09-19 10:25:00,49.51,49.6,49.49,49.5,43800.0,43.7945,43.8741,43.7768,43.7856,43800.0
2012-09-19 10:30:00,49.48,49.49,49.32,49.38,33000.0,43.768,43.7768,43.6264,43.6795,33000.0
2012-09-19 10:35:00,49.41,49.43,49.35,49.42,25200.0,43.706,43.7237,43.653,43.7149,25200.0
2012-09-19 10:40:00,49.41,49.43,49.33,49.36,42900.0,43.706,43.7237,43.6353,43.6618,42900.0
2012-09-19 10:45:00,49.36,49.46,49.35,49.46,36900.0,43.6618,43.7503,43.653,43.7503,36900.0
2012-09-19 10:50:00,49.45,49.48,49.42,49.47,17400.0,43.7414,43.768,43.7149,43.7591,17400.0
2012-09-19 10:55:00,49.48,49.57,49.47,49.51,31800.0,43.768,43.8476,43.7591,43.7945,31800.0
2012-09-19 11:00:00,49.51,49.51,49.4,49.45,35100.0,43.7945,43.7945,43.6972,43.7414,35100.0
2012-09-19 11:05:00,49.45,49.49,49.41,49.41,46200.0,43.7414,43.7768,43.706,43.706,46200.0
2012-09-19 11:10:00,49.42,49.43,49.37,49.4,56100.0,43.7149,43.7237,43.6707,43.6972,56100.0
2012-09-19 11:15:00,49.41,49.46,49.4,49.43,43800.0,43.706,43.7503,43.6972,43.7237,43800.0
2012-09-19 11:20:00,49.43,49.5,49.42,49.47,39300.0,43.7237,43.7856,43.7149,43.7591,39300.0
2012-09-19 11:25:00,49.47,49.59,49.45,49.57,216000.0,43.7591,43.8653,43.7414,43.8476,216000.0
2012-09-19 11:30:00,49.57,49.79,49.57,49.74,121800.0,43.8476,44.0422,43.8476,43.9979,121800.0
2012-09-19 11:35:00,49.74,49.87,49.71,49.82,161400.0,43.9979,44.1129,43.9714,44.0687,161400.0
2012-09-19 11:40:00,49.81,49.97,49.77,49.97,105900.0,44.0599,44.2014,44.0245,44.2014,105900.0
2012-09-19 11:45:00,49.95,49.97,49.88,49.92,65700.0,44.1837,44.2014,44.1218,44.1572,65700.0
2012-09-19 11:50:00,49.92,49.97,49.85,49.9,95700.0,44.1572,44.2014,44.0952,44.1395,95700.0
2012-09-19 11:55:00,49.87,50.0,49.87,49.99,71700.0,44.1129,44.2279,44.1129,44.2191,71700.0
2012-09-19 12:00:00,49.98,50.08,49.96,50.08,84000.0,44.2102,44.2987,44.1925,44.2987,84000.0
2012-09-19 12:05:00,50.08,50.14,50.03,50.07,143700.0,44.2987,44.3518,44.2545,44.2898,143700.0
2012-09-19 12:10:00,50.07,50.08,49.91,49.91,95700.0,44.2898,44.2987,44.1483,44.1483,95700.0
2012-09-19 12:15:00,49.91,49.93,49.86,49.89,33300.0,44.1483,44.166,44.1041,44.1306,33300.0
2012-09-19 12:20:00,49.89,49.98,49.88,49.96,24600.0,44.1306,44.2102,44.1218,44.1925,24600.0
2012-09-19 12:25:00,49.96,50.02,49.94,49.94,31500.0,44.1925,44.2456,44.1749,44.1749,31500.0
2012-09-19 12:30:00,49.94,49.96,49.92,49.94,29400.0,44.1749,44.1925,44.1572,44.1749,29400.0
2012-09-19 12:35:00,49.94,49.94,49.89,49.93,31200.0,44.1749,44.1749,44.1306,44.166,31200.0
2012-09-19 12:40:00,49.93,49.93,49.82,49.84,44100.0,44.166,44.166,44.0687,44.0864,44100.0
2012-09-19 12:45:00,49.83,49.89,49.82,49.89,17100.0,44.0776,44.1306,44.0687,44.1306,17100.0
2012-09-19 12:50:00,49.87,49.92,49.82,49.92,20400.0,44.1129,44.1572,44.0687,44.1572,20400.0
2012-09-19 12:55:00,49.92,49.94,49.86,49.94,19500.0,44.1572,44.1749,44.1041,44.1749,19500.0
2012-09-19 13:00:00,49.95,49.99,49.92,49.92,15600.0,44.1837,44.2191,44.1572,44.1572,15600.0
2012-09-19 13:05:00,49.94,50.01,49.92,49.92,32700.0,44.1749,44.2368,44.1572,44.1572,32700.0
2012-09-19 13:10:00,49.9,49.93,49.84,49.88,21900.0,44.1395,44.166,44.0864,44.1218,21900.0
2012-09-19 13:15:00,49.89,49.93,49.86,49.89,46200.0,44.1306,44.166,44.1041,44.1306,46200.0
2012-09-19 13:20:00,49.89,49.91,49.84,49.84,18300.0,44.1306,44.1483,44.0864,44.0864,18300.0
2012-09-19 13:25:00,49.84,49.84,49.78,49.81,44100.0,44.0864,44.0864,44.0333,44.0599,44100.0
2012-09-19 13:30:00,49.8,49.84,49.75,49.77,138900.0,44.051,44.0864,44.0068,44.0245,138900.0
2012-09-19 13:35:00,49.79,49.81,49.75,49.77,37800.0,44.0422,44.0599,44.0068,44.0245,37800.0
2012-09-19 13:40:00,49.77,49.77,49.7,49.72,52200.0,44.0245,44.0245,43.9626,43.9803,52200.0
2012-09-19 13:45:00,49.73,49.79,49.68,49.78,41100.0,43.9891,44.0422,43.9449,44.0333,41100.0
2012-09-19 13:50:00,49.79,49.85,49.79,49.8,12300.0,44.0422,44.0952,44.0422,44.051,12300.0
2012-09-19 13:55:00,49.79,49.81,49.73,49.74,18000.0,44.0422,44.0599,43.9891,43.9979,18000.0
2012-09-19 14:00:00,49.73,49.74,49.69,49.73,38700.0,43.9891,43.9979,43.9537,43.9891,38700.0
2012-09-19 14:05:00,49.71,49.78,49.69,49.78,15900.0,43.9714,44.0333,43.9537,44.0333,15900.0
2012-09-19 14:10:00,49.77,49.81,49.75,49.75,23700.0,44.0245,44.0599,44.0068,44.0068,23700.0
2012-09-19 14:15:00,49.74,49.8,49.74,49.77,15600.0,43.9979,44.051,43.9979,44.0245,15600.0
2012-09-19 14:20:00,49.79,49.79,49.73,49.78,15900.0,44.0422,44.0422,43.9891,44.0333,15900.0
2012-09-19 14:25:00,49.78,49.81,49.74,49.78,14700.0,44.0333,44.0599,43.9979,44.0333,14700.0
2012-09-19 14:30:00,49.78,49.82,49.77,49.78,16500.0,44.0333,44.0687,44.0245,44.0333,16500.0
2012-09-19 14:35:00,49.78,49.81,49.75,49.76,19200.0,44.0333,44.0599,44.0068,44.0156,19200.0
2012-09-19 14:40:00,49.75,49.76,49.71,49.75,13800.0,44.0068,44.0156,43.9714,44.0068,13800.0
2012-09-19 14:45:00,49.74,49.8,49.73,49.78,15300.0,43.9979,44.051,43.9891,44.0333,15300.0
2012-09-19 14:50:00,49.79,49.79,49.71,49.71,9900.0,44.0422,44.0422,43.9714,43.9714,9900.0
2012-09-19 14:55:00,49.72,49.75,49.71,49.75,13500.0,43.9803,44.0068,43.9714,44.0068,13500.0
2012-09-19 15:00:00,49.74,49.77,49.72,49.76,19200.0,43.9979,44.0245,43.9803,44.0156,19200.0
2012-09-19 15:05:00,49.74,49.77,49.72,49.73,34200.0,43.9979,44.0245,43.9803,43.9891,34200.0
2012-09-19 15:10:00,49.73,49.8,49.73,49.77,14400.0,43.9891,44.051,43.9891,44.0245,14400.0
2012-09-19 15:15:00,49.77,49.79,49.77,49.77,12600.0,44.0245,44.0422,44.0245,44.0245,12600.0
2012-09-19 15:20:00,49.76,49.81,49.73,49.78,37200.0,44.0156,44.0599,43.9891,44.0333,37200.0
2012-09-19 15:25:00,49.79,49.81,49.78,49.8,32400.0,44.0422,44.0599,44.0333,44.051,32400.0
2012-09-19 15:30:00,49.8,49.81,49.76,49.78,44700.0,44.051,44.0599,44.0156,44.0333,44700.0
2012-09-19 15:35:00,49.78,49.83,49.76,49.76,47400.0,44.0333,44.0776,44.0156,44.0156,47400.0
2012-09-19 15:40:00,49.76,49.82,49.75,49.75,48300.0,44.0156,44.0687,44.0068,44.0068,48300.0
2012-09-19 15:45:00,49.74,49.78,49.7,49.78,42900.0,43.9979,44.0333,43.9626,44.0333,42900.0
2012-09-19 15:50:00,49.78,49.8,49.72,49.73,35400.0,44.0333,44.051,43.9803,43.9891,35400.0
2012-09-19 15:55:00,49.74,49.74,49.66,49.7,138600.0,43.9979,43.9979,43.9272,43.9626,138600.0
2012-09-20 09:30:00,49.59,49.64,49.34,49.4,79500.0,43.8653,43.9095,43.6441,43.6972,79500.0
2012-09-20 09:35:00,49.38,49.4,49.34,49.37,21000.0,43.6795,43.6972,43.6441,43.6707,21000.0
2012-09-20 09:40:00,49.39,49.43,49.25,49.29,58200.0,43.6883,43.7237,43.5645,43.5999,58200.0
2012-09-20 09:45:00,49.29,49.39,49.25,49.34,48300.0,43.5999,43.6883,43.5645,43.6441,48300.0
2012-09-20 09:50:00,49.32,49.32,49.19,49.2,45600.0,43.6264,43.6264,43.5114,43.5203,45600.0
2012-09-20 09:55:00,49.2,49.22,49.09,49.16,56100.0,43.5203,43.538,43.423,43.4849,56100.0
2012-09-20 10:00:00,49.16,49.3,49.16,49.26,15000.0,43.4849,43.6087,43.4849,43.5734,15000.0
2012-09-20 10:05:00,49.26,49.26,49.2,49.22,21300.0,43.5734,43.5734,43.5203,43.538,21300.0
2012-09-20 10:10:00,49.22,49.24,49.15,49.17,42000.0,43.538,43.5557,43.4761,43.4937,42000.0
2012-09-20 10:15:00,49.18,49.23,49.14,49.16,17400.0,43.5026,43.5468,43.4672,43.4849,17400.0
2012-09-20 10:20:00,49.15,49.19,49.14,49.14,17100.0,43.4761,43.5114,43.4672,43.4672,17100.0
2012-09-20 10:25:00,49.14,49.21,49.11,49.19,22800.0,43.4672,43.5291,43.4407,43.5114,22800.0
2012-09-20 10:30:00,49.21,49.23,49.15,49.19,18900.0,43.5291,43.5468,43.4761,43.5114,18900.0
2012-09-20 10:35:00,49.2,49.33,49.2,49.33,17400.0,43.5203,43.6353,43.5203,43.6353,17400.0
2012-09-20 10:40:00,49.32,49.34,49.25,49.26,8100.0,43.6264,43.6441,43.5645,43.5734,8100.0
2012-09-20 10:45:00,49.26,49.32,49.23,49.23,8700.0,43.5734,43.6264,43.5468,43.5468,8700.0
2012-09-20 10:50:00,49.23,49.24,49.2,49.22,14100.0,43.5468,43.5557,43.5203,43.538,14100.0
2012-09-20 10:55:00,49.21,49.24,49.19,49.21,19500.0,43.5291,43.5557,43.5114,43.5291,19500.0
2012-09-20 11:00:00,49.23,49.28,49.2,49.23,12600.0,43.5468,43.591,43.5203,43.5468,12600.0
2012-09-20 11:05:00,49.23,49.23,49.15,49.18,14400.0,43.5468,43.5468,43.4761,43.5026,14400.0
2012-09-20 11:10:00,49.19,49.27,49.19,49.25,16200.0,43.5114,43.5822,43.5114,43.5645,16200.0
2012-09-20 11:15:00,49.23,49.25,49.21,49.25,30000.0,43.5468,43.5645,43.5291,43.5645,30000.0
2012-09-20 11:20:00,49.26,49.28,49.14,49.15,109200.0,43.5734,43.591,43.4672,43.4761,109200.0
2012-09-20 11:25:00,49.15,49.2,49.12,49.12,24600.0,43.4761,43.5203,43.4495,43.4495,24600.0
2012-09-20 11:30:00,49.11,49.18,49.11,49.18,5400.0,43.4407,43.5026,43.4407,43.5026,5400.0
2012-09-20 11:35:00,49.18,49.24,49.18,49.21,6300.0,43.5026,43.5557,43.5026,43.5291,6300.0
2012-09-20 11:40:00,49.19,49.21,49.14,49.21,8400.0,43.5114,43.5291,43.4672,43.5291,8400.0
2012-09-20 11:45:00,49.22,49.29,49.21,49.23,14700.0,43.538,43.5999,43.5291,43.5468,14700.0
2012-09-20 11:50:00,49.24,49.26,49.23,49.24,9300.0,43.5557,43.5734,43.5468,43.5557,9300.0
2012-09-20 11:55:00,49.24,49.27,49.24,49.24,8700.0,43.5557,43.5822,43.5557,43.5557,8700.0
2012-09-20 12:00:00,49.26,49.27,49.23,49.23,19200.0,43.5734,43.5822,43.5468,43.5468,19200.0
2012-09-20 12:05:00,49.24,49.26,49.2,49.2,13500.0,43.5557,43.5734,43.5203,43.5203,13500.0
2012-09-20 12:10:00,49.19,49.22,49.18,49.21,20100.0,43.5114,43.538,43.5026,43.5291,20100.0
2012-09-20 12:15:00,49.22,49.24,49.21,49.22,11100.0,43.538,43.5557,43.5291,43.538,11100.0
2012-09-20 12:20:00,49.22,49.23,49.2,49.2,9300.0,43.538,43.5468,43.5203,43.5203,9300.0
2012-09-20 12:25:00,49.2,49.22,49.16,49.18,8700.0,43.5203,43.538,43.4849,43.5026,8700.0
2012-09-20 12:30:00,49.18,49.23,49.18,49.22,11400.0,43.5026,43.5468,43.5026,43.538,11400.0
2012-09-20 12:35:00,49.26,49.27,49.24,49.25,10500.0,43.5734,43.5822,43.5557,43.5645,10500.0
2012-09-20 12:40:00,49.25,49.28,49.25,49.25,20400.0,43.5645,43.591,43.5645,43.5645,20400.0
2012-09-20 12:45:00,49.25,49.26,49.17,49.18,9900.0,43.5645,43.5734,43.4937,43.5026,9900.0
2012-09-20 12:50:00,49.18,49.25,49.18,49.21,33900.0,43.5026,43.5645,43.5026,43.5291,33900.0
2012-09-20 12:55:00,49.22,49.22,49.16,49.22,6900.0,43.538,43.538,43.4849,43.538,6900.0
2012-09-20 13:00:00,49.21,49.23,49.18,49.18,7200.0,43.5291,43.5468,43.5026,43.5026,7200.0
2012-09-20 13:05:00,49.19,49.23,49.18,49.21,16500.0,43.5114,43.5468,43.5026,43.5291,16500.0
2012-09-20 13:10:00,49.21,49.26,49.21,49.26,37800.0,43.5291,43.5734,43.5291,43.5734,37800.0
2012-09-20 13:15:00,49.26,49.3,49.24,49.25,39000.0,43.5734,43.6087,43.5557,43.5645,39000.0
2012-09-20 13:20:00,49.25,49.28,49.25,49.28,5100.0,43.5645,43.591,43.5645,43.591,5100.0
2012-09-20 13:25:00,49.28,49.29,49.25,49.26,34500.0,43.591,43.5999,43.5645,43.5734,34500.0
2012-09-20 13:30:00,49.26,49.27,49.25,49.26,9900.0,43.5734,43.5822,43.5645,43.5734,9900.0
2012-09-20 13:35:00,49.25,49.29,49.24,49.25,28800.0,43.5645,43.5999,43.5557,43.5645,28800.0
2012-09-20 13:40:00,49.26,49.27,49.25,49.26,3600.0,43.5734,43.5822,43.5645,43.5734,3600.0
2012-09-20 13:45:00,49.26,49.28,49.23,49.26,12300.0,43.5734,43.591,43.5468,43.5734,12300.0
2012-09-20 13:50:00,49.27,49.3,49.26,49.26,20100.0,43.5822,43.6087,43.5734,43.5734,20100.0
2012-09-20 13:55:00,49.25,49.28,49.25,49.26,12300.0,43.5645,43.591,43.5645,43.5734,12300.0
2012-09-20 14:00:00,49.25,49.29,49.24,49.28,15900.0,43.5645,43.5999,43.5557,43.591,15900.0
2012-09-20 14:05:00,49.28,49.32,49.28,49.3,12900.0,43.591,43.6264,43.591,43.6087,12900.0
2012-09-20 14:10:00,49.29,49.36,49.29,49.34,18300.0,43.5999,43.6618,43.5999,43.6441,18300.0
2012-09-20 14:15:00,49.35,49.37,49.33,49.33,42000.0,43.653,43.6707,43.6353,43.6353,42000.0
2012-09-20 14:20:00,49.33,49.35,49.29,49.33,35400.0,43.6353,43.653,43.5999,43.6353,35400.0
2012-09-20 14:25:00,49.33,49.38,49.33,49.36,12300.0,43.6353,43.6795,43.6353,43.6618,12300.0
2012-09-20 14:30:00,49.36,49.4,49.34,49.34,15900.0,43.6618,43.6972,43.6441,43.6441,15900.0
2012-09-20 14:35:00,49.34,49.37,49.32,49.32,9900.0,43.6441,43.6707,43.6264,43.6264,9900.0
2012-09-20 14:40:00,49.31,49.33,49.28,49.28,15600.0,43.6176,43.6353,43.591,43.591,15600.0
2012-09-20 14:45:00,49.28,49.31,49.28,49.3,15900.0,43.591,43.6176,43.591,43.6087,15900.0
2012-09-20 14:50:00,49.33,49.34,49.3,49.31,12000.0,43.6353,43.6441,43.6087,43.6176,12000.0
2012-09-20 14:55:00,49.32,49.34,49.31,49.31,14100.0,43.6264,43.6441,43.6176,43.6176,14100.0
2012-09-20 15:00:00,49.33,49.34,49.28,49.31,18000.0,43.6353,43.6441,43.591,43.6176,18000.0
2012-09-20 15:05:00,49.32,49.34,49.28,49.29,24600.0,43.6264,43.6441,43.591,43.5999,24600.0
2012-09-20 15:10:00,49.29,49.32,49.27,49.3,27000.0,43.5999,43.6264,43.5822,43.6087,27000.0
2012-09-20 15:15:00,49.3,49.34,49.3,49.34,18900.0,43.6087,43.6441,43.6087,43.6441,18900.0
2012-09-20 15:20:00,49.35,49.41,49.35,49.35,23400.0,43.653,43.706,43.653,43.653,23400.0
2012-09-20 15:25:00,49.37,49.38,49.34,49.36,15300.0,43.6707,43.6795,43.6441,43.6618,15300.0
2012-09-20 15:30:00,49.36,49.37,49.32,49.34,17400.0,43.6618,43.6707,43.6264,43.6441,17400.0
2012-09-20 15:35:00,49.34,49.36,49.32,49.34,31200.0,43.6441,43.6618,43.6264,43.6441,31200.0
2012-09-20 15:40:00,49.34,49.36,49.33,49.36,21900.0,43.6441,43.6618,43.6353,43.6618,21900.0
2012-09-20 15:45:00,49.35,49.36,49.32,49.35,34200.0,43.653,43.6618,43.6264,43.653,34200.0
2012-09-20 15:50:00,49.35,49.38,49.32,49.34,58200.0,43.653,43.6795,43.6264,43.6441,58200.0
2012-09-20 15:55:00,49.33,49.38,49.31,49.36,102600.0,43.6353,43.6795,43.6176,43.6618,102600.0
2012-09-21 09:30:00,49.64,49.74,49.55,49.7,306600.0,43.9095,43.9979,43.8299,43.9626,306600.0
2012-09-21 09:35:00,49.7,49.92,49.7,49.91,51900.0,43.9626,44.1572,43.9626,44.1483,51900.0
2012-09-21 09:40:00,49.93,49.93,49.77,49.77,13800.0,44.166,44.166,44.0245,44.0245,13800.0
2012-09-21 09:45:00,49.77,49.81,49.73,49.81,21600.0,44.0245,44.0599,43.9891,44.0599,21600.0
2012-09-21 09:50:00,49.81,49.9,49.78,49.89,31200.0,44.0599,44.1395,44.0333,44.1306,31200.0
2012-09-21 09:55:00,49.88,49.92,49.85,49.9,24000.0,44.1218,44.1572,44.0952,44.1395,24000.0
2012-09-21 10:00:00,49.87,49.94,49.87,49.89,36000.0,44.1129,44.1749,44.1129,44.1306,36000.0
2012-09-21 10:05:00,49.89,49.89,49.79,49.79,22200.0,44.1306,44.1306,44.0422,44.0422,22200.0
2012-09-21 10:10:00,49.79,49.84,49.77,49.81,24900.0,44.0422,44.0864,44.0245,44.0599,24900.0
2012-09-21 10:15:00,49.81,49.92,49.81,49.91,24000.0,44.0599,44.1572,44.0599,44.1483,24000.0
2012-09-21 10:20:00,49.94,50.06,49.94,50.02,62700.0,44.1749,44.281,44.1749,44.2456,62700.0
2012-09-21 10:25:00,50.02,50.07,50.01,50.06,23700.0,44.2456,44.2898,44.2368,44.281,23700.0
2012-09-21 10:30:00,50.05,50.08,50.04,50.05,50400.0,44.2722,44.2987,44.2633,44.2722,50400.0
2012-09-21 10:35:00,50.06,50.14,50.04,50.14,17400.0,44.281,44.3518,44.2633,44.3518,17400.0
2012-09-21 10:40:00,50.13,50.13,50.0,50.02,46200.0,44.3429,44.3429,44.2279,44.2456,46200.0
2012-09-21 10:45:00,50.02,50.13,50.02,50.13,16500.0,44.2456,44.3429,44.2456,44.3429,16500.0
2012-09-21 10:50:00,50.12,50.16,50.11,50.13,24000.0,44.3341,44.3695,44.3252,44.3429,24000.0
2012-09-21 10:55:00,50.12,50.12,50.03,50.04,11400.0,44.3341,44.3341,44.2545,44.2633,11400.0
2012-09-21 11:00:00,50.05,50.06,50.04,50.04,6600.0,44.2722,44.281,44.2633,44.2633,6600.0
2012-09-21 11:05:00,50.05,50.08,50.03,50.08,19200.0,44.2722,44.2987,44.2545,44.2987,19200.0
2012-09-21 11:10:00,50.06,50.06,50.02,50.06,20700.0,44.281,44.281,44.2456,44.281,20700.0
2012-09-21 11:15:00,50.04,50.08,50.01,50.06,23100.0,44.2633,44.2987,44.2368,44.281,23100.0
2012-09-21 11:20:00,50.06,50.09,50.04,50.08,18000.0,44.281,44.3075,44.2633,44.2987,18000.0
2012-09-21 11:25:00,50.1,50.11,49.99,50.08,33600.0,44.3164,44.3252,44.2191,44.2987,33600.0
2012-09-21 11:30:00,50.1,50.12,50.09,50.1,17400.0,44.3164,44.3341,44.3075,44.3164,17400.0
2012-09-21 11:35:00,50.1,50.13,50.1,50.12,18300.0,44.3164,44.3429,44.3164,44.3341,18300.0
2012-09-21 11:40:00,50.11,50.15,50.09,50.14,22200.0,44.3252,44.3606,44.3075,44.3518,22200.0
2012-09-21 11:45:00,50.15,50.27,50.14,50.25,47700.0,44.3606,44.4668,44.3518,44.4491,47700.0
2012-09-21 11:50:00,50.25,50.25,50.1,50.13,21000.0,44.4491,44.4491,44.3164,44.3429,21000.0
2012-09-21 11:55:00,50.13,50.19,50.11,50.17,15900.0,44.3429,44.396,44.3252,44.3783,15900.0
2012-09-21 12:00:00,50.18,50.22,50.18,50.21,18300.0,44.3871,44.4225,44.3871,44.4137,18300.0
2012-09-21 12:05:00,50.2,50.21,50.18,50.18,11400.0,44.4048,44.4137,44.3871,44.3871,11400.0
2012-09-21 12:10:00,50.2,50.22,50.17,50.21,18000.0,44.4048,44.4225,44.3783,44.4137,18000.0
2012-09-21 12:15:00,50.22,50.22,50.19,50.21,8400.0,44.4225,44.4225,44.396,44.4137,8400.0
2012-09-21 12:20:00,50.21,50.21,50.14,50.14,8400.0,44.4137,44.4137,44.3518,44.3518,8400.0
2012-09-21 12:25:00,50.15,50.21,50.13,50.2,70800.0,44.3606,44.4137,44.3429,44.4048,70800.0
2012-09-21 12:30:00,50.2,50.21,50.18,50.18,28200.0,44.4048,44.4137,44.3871,44.3871,28200.0
2012-09-21 12:35:00,50.18,50.18,50.14,50.17,9600.0,44.3871,44.3871,44.3518,44.3783,9600.0
2012-09-21 12:40:00,50.17,50.22,50.17,50.19,53700.0,44.3783,44.4225,44.3783,44.396,53700.0
2012-09-21 12:45:00,50.19,50.22,50.19,50.19,12900.0,44.396,44.4225,44.396,44.396,12900.0
2012-09-21 12:50:00,50.19,50.19,50.15,50.16,7200.0,44.396,44.396,44.3606,44.3695,7200.0
2012-09-21 12:55:00,50.16,50.17,50.15,50.17,13800.0,44.3695,44.3783,44.3606,44.3783,13800.0
2012-09-21 13:00:00,50.15,50.2,50.15,50.2,15300.0,44.3606,44.4048,44.3606,44.4048,15300.0
2012-09-21 13:05:00,50.2,50.2,50.14,50.14,10500.0,44.4048,44.4048,44.3518,44.3518,10500.0
2012-09-21 13:10:00,50.13,50.19,50.13,50.18,13200.0,44.3429,44.396,44.3429,44.3871,13200.0
2012-09-21 13:15:00,50.19,50.22,50.19,50.2,6900.0,44.396,44.4225,44.396,44.4048,6900.0
2012-09-21 13:20:00,50.19,50.2,50.16,50.19,6900.0,44.396,44.4048,44.3695,44.396,6900.0
2012-09-21 13:25:00,50.19,50.21,50.18,50.2,14100.0,44.396,44.4137,44.3871,44.4048,14100.0
2012-09-21 13:30:00,50.21,50.21,50.18,50.21,21300.0,44.4137,44.4137,44.3871,44.4137,21300.0
2012-09-21 13:35:00,50.21,50.21,50.18,50.18,23400.0,44.4137,44.4137,44.3871,44.3871,23400.0
2012-09-21 13:40:00,50.18,50.21,50.18,50.2,18600.0,44.3871,44.4137,44.3871,44.4048,18600.0
2012-09-21 13:45:00,50.2,50.2,50.12,50.12,18600.0,44.4048,44.4048,44.3341,44.3341,18600.0
2012-09-21 13:50:00,50.12,50.17,50.11,50.16,8100.0,44.3341,44.3783,44.3252,44.3695,8100.0
2012-09-21 13:55:00,50.16,50.18,50.16,50.18,18300.0,44.3695,44.3871,44.3695,44.3871,18300.0
2012-09-21 14:00:00,50.17,50.17,50.13,50.15,15000.0,44.3783,44.3783,44.3429,44.3606,15000.0
2012-09-21 14:05:00,50.15,50.17,50.13,50.13,11700.0,44.3606,44.3783,44.3429,44.3429,11700.0
2012-09-21 14:10:00,50.13,50.17,50.13,50.17,9000.0,44.3429,44.3783,44.3429,44.3783,9000.0
2012-09-21 14:15:00,50.16,50.16,50.08,50.09,31200.0,44.3695,44.3695,44.2987,44.3075,31200.0
2012-09-21 14:20:00,50.09,50.11,50.06,50.07,18000.0,44.3075,44.3252,44.281,44.2898,18000.0
2012-09-21 14:25:00,50.07,50.11,50.04,50.1,21000.0,44.2898,44.3252,44.2633,44.3164,21000.0
2012-09-21 14:30:00,50.08,50.09,50.05,50.08,18000.0,44.2987,44.3075,44.2722,44.2987,18000.0
2012-09-21 14:35:00,50.07,50.08,50.04,50.06,21000.0,44.2898,44.2987,44.2633,44.281,21000.0
2012-09-21 14:40:00,50.06,50.11,50.06,50.1,13500.0,44.281,44.3252,44.281,44.3164,13500.0
2012-09-21 14:45:00,50.11,50.14,50.07,50.13,29100.0,44.3252,44.3518,44.2898,44.3429,29100.0
2012-09-21 14:50:00,50.12,50.12,50.04,50.04,11100.0,44.3341,44.3341,44.2633,44.2633,11100.0
2012-09-21 14:55:00,50.05,50.07,50.04,50.05,9600.0,44.2722,44.2898,44.2633,44.2722,9600.0
2012-09-21 15:00:00,50.05,50.06,50.01,50.04,27600.0,44.2722,44.281,44.2368,44.2633,27600.0
2012-09-21 15:05:00,50.04,50.1,50.03,50.08,38100.0,44.2633,44.3164,44.2545,44.2987,38100.0
2012-09-21 15:10:00,50.08,50.13,50.08,50.13,29400.0,44.2987,44.3429,44.2987,44.3429,29400.0
2012-09-21 15:15:00,50.14,50.17,50.13,50.16,32400.0,44.3518,44.3783,44.3429,44.3695,32400.0
2012-09-21 15:20:00,50.16,50.16,50.11,50.11,33000.0,44.3695,44.3695,44.3252,44.3252,33000.0
2012-09-21 15:25:00,50.12,50.12,50.06,50.09,27300.0,44.3341,44.3341,44.281,44.3075,27300.0
2012-09-21 15:30:00,50.1,50.11,50.08,50.09,39900.0,44.3164,44.3252,44.2987,44.3075,39900.0
2012-09-21 15:35:00,50.09,50.09,50.03,50.05,48300.0,44.3075,44.3075,44.2545,44.2722,48300.0
2012-09-21 15:40:00,50.04,50.08,50.03,50.03,50100.0,44.2633,44.2987,44.2545,44.2545,50100.0
2012-09-21 15:45:00,50.03,50.07,49.99,50.03,78600.0,44.2545,44.2898,44.2191,44.2545,78600.0
2012-09-21 15:50:00,50.03,50.07,50.0,50.0,46800.0,44.2545,44.2898,44.2279,44.2279,46800.0
2012-09-21 15:55:00,50.01,50.03,49.99,50.02,77400.0,44.2368,44.2545,44.2191,44.2456,77400.0
2012-09-24 09:30:00,50.02,50.08,49.57,49.57,171900.0,44.2456,44.2987,43.8476,43.8476,171900.0
2012-09-24 09:35:00,49.63,49.67,49.6,49.62,38700.0,43.9006,43.936,43.8741,43.8918,38700.0
2012-09-24 09:40:00,49.61,49.67,49.57,49.6,65100.0,43.8829,43.936,43.8476,43.8741,65100.0
2012-09-24 09:45:00,49.6,49.63,49.57,49.6,33600.0,43.8741,43.9006,43.8476,43.8741,33600.0
2012-09-24 09:50:00,49.59,49.71,49.58,49.64,40500.0,43.8653,43.9714,43.8564,43.9095,40500.0
2012-09-24 09:55:00,49.66,49.67,49.58,49.6,24000.0,43.9272,43.936,43.8564,43.8741,24000.0
2012-09-24 10:00:00,49.6,49.82,49.6,49.82,34500.0,43.8741,44.0687,43.8741,44.0687,34500.0
2012-09-24 10:05:00,49.82,49.82,49.74,49.78,15300.0,44.0687,44.0687,43.9979,44.0333,15300.0
2012-09-24 10:10:00,49.77,49.79,49.73,49.75,33300.0,44.0245,44.0422,43.9891,44.0068,33300.0
2012-09-24 10:15:00,49.76,49.79,49.72,49.76,25800.0,44.0156,44.0422,43.9803,44.0156,25800.0
2012-09-24 10:20:00,49.74,49.75,49.67,49.68,123000.0,43.9979,44.0068,43.936,43.9449,123000.0
2012-09-24 10:25:00,49.7,49.76,49.69,49.73,43800.0,43.9626,44.0156,43.9537,43.9891,43800.0
2012-09-24 10:30:00,49.73,49.8,49.73,49.74,6900.0,43.9891,44.051,43.9891,43.9979,6900.0
2012-09-24 10:35:00,49.75,49.83,49.71,49.75,57300.0,44.0068,44.0776,43.9714,44.0068,57300.0
2012-09-24 10:40:00,49.73,49.74,49.72,49.73,7500.0,43.9891,43.9979,43.9803,43.9891,7500.0
2012-09-24 10:45:00,49.72,49.74,49.7,49.7,6900.0,43.9803,43.9979,43.9626,43.9626,6900.0
2012-09-24 10:50:00,49.7,49.73,49.69,49.73,7500.0,43.9626,43.9891,43.9537,43.9891,7500.0
2012-09-24 10:55:00,49.72,49.78,49.72,49.77,15000.0,43.9803,44.0333,43.9803,44.0245,15000.0
2012-09-24 11:00:00,49.76,49.78,49.71,49.72,25200.0,44.0156,44.0333,43.9714,43.9803,25200.0
2012-09-24 11:05:00,49.72,49.77,49.7,49.75,92700.0,43.9803,44.0245,43.9626,44.0068,92700.0
2012-09-24 11:10:00,49.75,49.75,49.68,49.68,48300.0,44.0068,44.0068,43.9449,43.9449,48300.0
2012-09-24 11:15:00,49.68,49.71,49.67,49.71,11100.0,43.9449,43.9714,43.936,43.9714,11100.0
2012-09-24 11:20:00,49.71,49.77,49.71,49.75,18300.0,43.9714,44.0245,43.9714,44.0068,18300.0
2012-09-24 11:25:00,49.74,49.75,49.73,49.74,25200.0,43.9979,44.0068,43.9891,43.9979,25200.0
2012-09-24 11:30:00,49.74,49.75,49.72,49.75,3600.0,43.9979,44.0068,43.9803,44.0068,3600.0
2012-09-24 11:35:00,49.74,49.75,49.72,49.72,5400.0,43.9979,44.0068,43.9803,43.9803,5400.0
2012-09-24 11:40:00,49.7,49.71,49.68,49.7,5400.0,43.9626,43.9714,43.9449,43.9626,5400.0
2012-09-24 11:45:00,49.71,49.73,49.69,49.73,3900.0,43.9714,43.9891,43.9537,43.9891,3900.0
2012-09-24 11:50:00,49.73,49.77,49.73,49.75,18000.0,43.9891,44.0245,43.9891,44.0068,18000.0
2012-09-24 11:55:00,49.75,49.78,49.75,49.75,11400.0,44.0068,44.0333,44.0068,44.0068,11400.0
2012-09-24 12:00:00,49.75,49.78,49.73,49.77,14100.0,44.0068,44.0333,43.9891,44.0245,14100.0
2012-09-24 12:05:00,49.78,49.78,49.73,49.74,28500.0,44.0333,44.0333,43.9891,43.9979,28500.0
2012-09-24 12:10:00,49.76,49.79,49.76,49.78,2700.0,44.0156,44.0422,44.0156,44.0333,2700.0
2012-09-24 12:15:00,49.8,49.81,49.79,49.81,3300.0,44.051,44.0599,44.0422,44.0599,3300.0
2012-09-24 12:20:00,49.81,49.82,49.73,49.75,15900.0,44.0599,44.0687,43.9891,44.0068,15900.0
2012-09-24 12:25:00,49.75,49.8,49.75,49.78,14100.0,44.0068,44.051,44.0068,44.0333,14100.0
2012-09-24 12:30:00,49.77,49.82,49.74,49.8,33000.0,44.0245,44.0687,43.9979,44.051,33000.0
2012-09-24 12:35:00,49.79,49.81,49.72,49.76,75600.0,44.0422,44.0599,43.9803,44.0156,75600.0
2012-09-24 12:40:00,49.77,49.79,49.76,49.79,5100.0,44.0245,44.0422,44.0156,44.0422,5100.0
2012-09-24 12:45:00,49.81,49.81,49.78,49.79,19800.0,44.0599,44.0599,44.0333,44.0422,19800.0
2012-09-24 12:50:00,49.8,49.82,49.78,49.79,77400.0,44.051,44.0687,44.0333,44.0422,77400.0
2012-09-24 12:55:00,49.79,49.8,49.77,49.8,22500.0,44.0422,44.051,44.0245,44.051,22500.0
2012-09-24 13:00:00,49.82,49.82,49.8,49.82,6300.0,44.0687,44.0687,44.051,44.0687,6300.0
2012-09-24 13:05:00,49.82,49.83,49.8,49.83,3300.0,44.0687,44.0776,44.051,44.0776,3300.0
2012-09-24 13:10:00,49.82,49.84,49.79,49.79,7500.0,44.0687,44.0864,44.0422,44.0422,7500.0
2012-09-24 13:15:00,49.78,49.79,49.76,49.76,15600.0,44.0333,44.0422,44.0156,44.0156,15600.0
2012-09-24 13:20:00,49.77,49.82,49.77,49.82,4200.0,44.0245,44.0687,44.0245,44.0687,4200.0
2012-09-24 13:25:00,49.84,49.88,49.82,49.82,18300.0,44.0864,44.1218,44.0687,44.0687,18300.0
2012-09-24 13:30:00,49.81,49.82,49.78,49.82,11100.0,44.0599,44.0687,44.0333,44.0687,11100.0
2012-09-24 13:35:00,49.83,49.84,49.78,49.82,15600.0,44.0776,44.0864,44.0333,44.0687,15600.0
2012-09-24 13:40:00,49.82,49.83,49.8,49.81,18900.0,44.0687,44.0776,44.051,44.0599,18900.0
2012-09-24 13:45:00,49.8,49.84,49.79,49.84,7800.0,44.051,44.0864,44.0422,44.0864,7800.0
2012-09-24 13:50:00,49.86,49.88,49.85,49.88,7200.0,44.1041,44.1218,44.0952,44.1218,7200.0
2012-09-24 13:55:00,49.88,49.89,49.84,49.85,8100.0,44.1218,44.1306,44.0864,44.0952,8100.0
2012-09-24 14:00:00,49.85,49.9,49.84,49.87,61500.0,44.0952,44.1395,44.0864,44.1129,61500.0
2012-09-24 14:05:00,49.87,49.88,49.85,49.87,36900.0,44.1129,44.1218,44.0952,44.1129,36900.0
2012-09-24 14:10:00,49.89,49.91,49.89,49.9,7500.0,44.1306,44.1483,44.1306,44.1395,7500.0
2012-09-24 14:15:00,49.9,49.92,49.89,49.92,6600.0,44.1395,44.1572,44.1306,44.1572,6600.0
2012-09-24 14:20:00,49.94,49.94,49.92,49.92,4200.0,44.1749,44.1749,44.1572,44.1572,4200.0
2012-09-24 14:25:00,49.93,49.95,49.92,49.94,16500.0,44.166,44.1837,44.1572,44.1749,16500.0
2012-09-24 14:30:00,49.94,49.94,49.88,49.89,12900.0,44.1749,44.1749,44.1218,44.1306,12900.0
2012-09-24 14:35:00,49.89,49.92,49.88,49.91,5400.0,44.1306,44.1572,44.1218,44.1483,5400.0
2012-09-24 14:40:00,49.92,49.93,49.91,49.93,3900.0,44.1572,44.166,44.1483,44.166,3900.0
2012-09-24 14:45:00,49.93,49.94,49.92,49.93,28800.0,44.166,44.1749,44.1572,44.166,28800.0
2012-09-24 14:50:00,49.93,49.96,49.92,49.92,32700.0,44.166,44.1925,44.1572,44.1572,32700.0
2012-09-24 14:55:00,49.95,49.95,49.91,49.91,7200.0,44.1837,44.1837,44.1483,44.1483,7200.0
2012-09-24 15:00:00,49.92,49.94,49.86,49.86,25500.0,44.1572,44.1749,44.1041,44.1041,25500.0
2012-09-24 15:05:00,49.86,49.94,49.86,49.92,27600.0,44.1041,44.1749,44.1041,44.1572,27600.0
2012-09-24 15:10:00,49.91,49.94,49.89,49.89,18300.0,44.1483,44.1749,44.1306,44.1306,18300.0
2012-09-24 15:15:00,49.9,49.94,49.9,49.9,50700.0,44.1395,44.1749,44.1395,44.1395,50700.0
2012-09-24 15:20:00,49.9,49.9,49.88,49.89,12900.0,44.1395,44.1395,44.1218,44.1306,12900.0
2012-09-24 15:25:00,49.89,49.92,49.87,49.92,27900.0,44.1306,44.1572,44.1129,44.1572,27900.0
2012-09-24 15:30:00,49.9,49.9,49.87,49.89,11400.0,44.1395,44.1395,44.1129,44.1306,11400.0
2012-09-24 15:35:00,49.88,49.91,49.87,49.87,14100.0,44.1218,44.1483,44.1129,44.1129,14100.0
2012-09-24 15:40:00,49.88,49.91,49.84,49.86,22200.0,44.1218,44.1483,44.0864,44.1041,22200.0
2012-09-24 15:45:00,49.86,49.89,49.82,49.89,46500.0,44.1041,44.1306,44.0687,44.1306,46500.0
2012-09-24 15:50:00,49.87,49.87,49.8,49.83,48900.0,44.1129,44.1129,44.051,44.0776,48900.0
2012-09-24 15:55:00,49.82,49.84,49.8,49.81,86400.0,44.0687,44.0864,44.051,44.0599,86400.0
2012-09-25 09:30:00,49.9,49.9,49.76,49.76,2700.0,44.1395,44.1395,44.0156,44.0156,2700.0
2012-09-25 09:35:00,49.77,49.81,49.69,49.71,44400.0,44.0245,44.0599,43.9537,43.9714,44400.0
2012-09-25 09:40:00,49.7,49.73,49.64,49.69,42900.0,43.9626,43.9891,43.9095,43.9537,42900.0
2012-09-25 09:45:00,49.69,49.77,49.64,49.68,38100.0,43.9537,44.0245,43.9095,43.9449,38100.0
2012-09-25 09:50:00,49.68,49.7,49.65,49.69,18000.0,43.9449,43.9626,43.9183,43.9537,18000.0
2012-09-25 09:55:00,49.69,49.78,49.66,49.71,38700.0,43.9537,44.0333,43.9272,43.9714,38700.0
2012-09-25 10:00:00,49.72,49.93,49.72,49.89,22200.0,43.9803,44.166,43.9803,44.1306,22200.0
2012-09-25 10:05:00,49.89,49.98,49.88,49.96,22500.0,44.1306,44.2102,44.1218,44.1925,22500.0
2012-09-25 10:10:00,49.96,50.0,49.95,49.95,19500.0,44.1925,44.2279,44.1837,44.1837,19500.0
2012-09-25 10:15:00,49.94,50.02,49.94,50.01,27300.0,44.1749,44.2456,44.1749,44.2368,27300.0
2012-09-25 10:20:00,50.01,50.04,49.99,50.0,11100.0,44.2368,44.2633,44.2191,44.2279,11100.0
2012-09-25 10:25:00,50.0,50.04,49.94,49.95,68700.0,44.2279,44.2633,44.1749,44.1837,68700.0
2012-09-25 10:30:00,49.95,50.02,49.95,50.0,8700.0,44.1837,44.2456,44.1837,44.2279,8700.0
2012-09-25 10:35:00,50.0,50.08,50.0,50.07,21900.0,44.2279,44.2987,44.2279,44.2898,21900.0
2012-09-25 10:40:00,50.06,50.06,50.03,50.06,6900.0,44.281,44.281,44.2545,44.281,6900.0
2012-09-25 10:45:00,50.04,50.11,50.04,50.09,75900.0,44.2633,44.3252,44.2633,44.3075,75900.0
2012-09-25 10:50:00,50.08,50.18,50.07,50.18,28200.0,44.2987,44.3871,44.2898,44.3871,28200.0
2012-09-25 10:55:00,50.19,50.2,50.16,50.19,14700.0,44.396,44.4048,44.3695,44.396,14700.0
2012-09-25 11:00:00,50.17,50.22,50.17,50.19,11100.0,44.3783,44.4225,44.3783,44.396,11100.0
2012-09-25 11:05:00,50.18,50.19,50.1,50.14,12600.0,44.3871,44.396,44.3164,44.3518,12600.0
2012-09-25 11:10:00,50.14,50.15,50.09,50.1,12000.0,44.3518,44.3606,44.3075,44.3164,12000.0
2012-09-25 11:15:00,50.12,50.12,50.08,50.08,7200.0,44.3341,44.3341,44.2987,44.2987,7200.0
2012-09-25 11:20:00,50.07,50.11,50.07,50.09,12000.0,44.2898,44.3252,44.2898,44.3075,12000.0
2012-09-25 11:25:00,50.08,50.11,50.03,50.04,14100.0,44.2987,44.3252,44.2545,44.2633,14100.0
2012-09-25 11:30:00,50.03,50.08,50.03,50.06,17100.0,44.2545,44.2987,44.2545,44.281,17100.0
2012-09-25 11:35:00,50.09,50.1,50.07,50.1,3000.0,44.3075,44.3164,44.2898,44.3164,3000.0
2012-09-25 11:40:00,50.11,50.14,50.11,50.11,10500.0,44.3252,44.3518,44.3252,44.3252,10500.0
2012-09-25 11:45:00,50.08,50.14,50.07,50.13,15000.0,44.2987,44.3518,44.2898,44.3429,15000.0
2012-09-25 11:50:00,50.13,50.18,50.11,50.16,20700.0,44.3429,44.3871,44.3252,44.3695,20700.0
2012-09-25 11:55:00,50.16,50.2,50.13,50.19,31200.0,44.3695,44.4048,44.3429,44.396,31200.0
2012-09-25 12:00:00,50.19,50.2,50.1,50.11,31500.0,44.396,44.4048,44.3164,44.3252,31500.0
2012-09-25 12:05:00,50.11,50.11,50.08,50.09,4800.0,44.3252,44.3252,44.2987,44.3075,4800.0
2012-09-25 12:10:00,50.09,50.14,50.09,50.12,5400.0,44.3075,44.3518,44.3075,44.3341,5400.0
2012-09-25 12:15:00,50.13,50.13,50.08,50.11,12300.0,44.3429,44.3429,44.2987,44.3252,12300.0
2012-09-25 12:20:00,50.1,50.14,50.04,50.05,107100.0,44.3164,44.3518,44.2633,44.2722,107100.0
2012-09-25 12:25:00,50.05,50.07,50.03,50.05,10500.0,44.2722,44.2898,44.2545,44.2722,10500.0
2012-09-25 12:30:00,50.04,50.08,50.03,50.08,8700.0,44.2633,44.2987,44.2545,44.2987,8700.0
2012-09-25 12:35:00,50.08,50.08,50.0,50.0,18600.0,44.2987,44.2987,44.2279,44.2279,18600.0
2012-09-25 12:40:00,49.99,50.02,49.93,49.93,22500.0,44.2191,44.2456,44.166,44.166,22500.0
2012-09-25 12:45:00,49.93,49.94,49.9,49.93,8400.0,44.166,44.1749,44.1395,44.166,8400.0
2012-09-25 12:50:00,49.92,49.94,49.89,49.94,13800.0,44.1572,44.1749,44.1306,44.1749,13800.0
2012-09-25 12:55:00,49.93,49.97,49.93,49.96,3600.0,44.166,44.2014,44.166,44.1925,3600.0
2012-09-25 13:00:00,49.94,49.94,49.9,49.9,8100.0,44.1749,44.1749,44.1395,44.1395,8100.0
2012-09-25 13:05:00,49.9,49.91,49.89,49.89,7200.0,44.1395,44.1483,44.1306,44.1306,7200.0
2012-09-25 13:10:00,49.92,49.95,49.92,49.95,7500.0,44.1572,44.1837,44.1572,44.1837,7500.0
2012-09-25 13:15:00,49.95,49.95,49.91,49.91,3300.0,44.1837,44.1837,44.1483,44.1483,3300.0
2012-09-25 13:20:00,49.9,49.91,49.87,49.87,9000.0,44.1395,44.1483,44.1129,44.1129,9000.0
2012-09-25 13:25:00,49.87,49.91,49.86,49.86,38700.0,44.1129,44.1483,44.1041,44.1041,38700.0
2012-09-25 13:30:00,49.85,49.94,49.85,49.94,4200.0,44.0952,44.1749,44.0952,44.1749,4200.0
2012-09-25 13:35:00,49.92,49.96,49.91,49.91,6300.0,44.1572,44.1925,44.1483,44.1483,6300.0
2012-09-25 13:40:00,49.87,49.87,49.82,49.82,3900.0,44.1129,44.1129,44.0687,44.0687,3900.0
2012-09-25 13:45:00,49.84,49.84,49.82,49.83,6000.0,44.0864,44.0864,44.0687,44.0776,6000.0
2012-09-25 13:50:00,49.82,49.87,49.82,49.87,18300.0,44.0687,44.1129,44.0687,44.1129,18300.0
2012-09-25 13:55:00,49.85,49.89,49.83,49.89,26400.0,44.0952,44.1306,44.0776,44.1306,26400.0
2012-09-25 14:00:00,49.89,49.92,49.87,49.88,13500.0,44.1306,44.1572,44.1129,44.1218,13500.0
2012-09-25 14:05:00,49.87,49.87,49.83,49.83,1500.0,44.1129,44.1129,44.0776,44.0776,1500.0
2012-09-25 14:10:00,49.83,49.9,49.83,49.9,18000.0,44.0776,44.1395,44.0776,44.1395,18000.0
2012-09-25 14:15:00,49.88,49.93,49.82,49.82,10200.0,44.1218,44.166,44.0687,44.0687,10200.0
2012-09-25 14:20:00,49.81,49.83,49.75,49.75,37500.0,44.0599,44.0776,44.0068,44.0068,37500.0
2012-09-25 14:25:00,49.77,49.8,49.73,49.76,13200.0,44.0245,44.051,43.9891,44.0156,13200.0
2012-09-25 14:30:00,49.76,49.82,49.76,49.8,12600.0,44.0156,44.0687,44.0156,44.051,12600.0
2012-09-25 14:35:00,49.81,49.84,49.8,49.84,9600.0,44.0599,44.0864,44.051,44.0864,9600.0
2012-09-25 14:40:00,49.82,49.82,49.78,49.8,12300.0,44.0687,44.0687,44.0333,44.051,12300.0
2012-09-25 14:45:00,49.81,49.82,49.77,49.81,28200.0,44.0599,44.0687,44.0245,44.0599,28200.0
2012-09-25 14:50:00,49.8,49.8,49.78,49.78,9600.0,44.051,44.051,44.0333,44.0333,9600.0
2012-09-25 14:55:00,49.77,49.78,49.72,49.72,24600.0,44.0245,44.0333,43.9803,43.9803,24600.0
2012-09-25 15:00:00,49.71,49.77,49.69,49.77,23100.0,43.9714,44.0245,43.9537,44.0245,23100.0
2012-09-25 15:05:00,49.78,49.78,49.7,49.73,15900.0,44.0333,44.0333,43.9626,43.9891,15900.0
2012-09-25 15:10:00,49.71,49.75,49.63,49.69,41400.0,43.9714,44.0068,43.9006,43.9537,41400.0
2012-09-25 15:15:00,49.7,49.73,49.68,49.69,26700.0,43.9626,43.9891,43.9449,43.9537,26700.0
2012-09-25 15:20:00,49.69,49.72,49.6,49.62,117000.0,43.9537,43.9803,43.8741,43.8918,117000.0
2012-09-25 15:25:00,49.62,49.64,49.55,49.58,28800.0,43.8918,43.9095,43.8299,43.8564,28800.0
2012-09-25 15:30:00,49.58,49.59,49.53,49.55,53400.0,43.8564,43.8653,43.8122,43.8299,53400.0
2012-09-25 15:35:00,49.56,49.57,49.48,49.48,72600.0,43.8387,43.8476,43.768,43.768,72600.0
2012-09-25 15:40:00,49.48,49.51,49.42,49.42,36300.0,43.768,43.7945,43.7149,43.7149,36300.0
2012-09-25 15:45:00,49.43,49.43,49.35,49.38,89400.0,43.7237,43.7237,43.653,43.6795,89400.0
2012-09-25 15:50:00,49.38,49.39,49.29,49.31,130200.0,43.6795,43.6883,43.5999,43.6176,130200.0
2012-09-25 15:55:00,49.32,49.34,49.24,49.28,174000.0,43.6264,43.6441,43.5557,43.591,174000.0
2012-09-26 09:30:00,49.24,49.5,49.24,49.5,33600.0,43.5557,43.7856,43.5557,43.7856,33600.0
2012-09-26 09:35:00,49.5,49.57,49.33,49.33,22200.0,43.7856,43.8476,43.6353,43.6353,22200.0
2012-09-26 09:40:00,49.33,49.35,49.24,49.32,15900.0,43.6353,43.653,43.5557,43.6264,15900.0
2012-09-26 09:45:00,49.31,49.31,49.18,49.19,33600.0,43.6176,43.6176,43.5026,43.5114,33600.0
2012-09-26 09:50:00,49.19,49.24,49.18,49.24,53100.0,43.5114,43.5557,43.5026,43.5557,53100.0
2012-09-26 09:55:00,49.23,49.3,49.2,49.25,31800.0,43.5468,43.6087,43.5203,43.5645,31800.0
2012-09-26 10:00:00,49.25,49.29,49.19,49.29,45900.0,43.5645,43.5999,43.5114,43.5999,45900.0
2012-09-26 10:05:00,49.28,49.31,49.24,49.26,118500.0,43.591,43.6176,43.5557,43.5734,118500.0
2012-09-26 10:10:00,49.26,49.26,49.2,49.24,43200.0,43.5734,43.5734,43.5203,43.5557,43200.0
2012-09-26 10:15:00,49.24,49.24,49.14,49.19,41700.0,43.5557,43.5557,43.4672,43.5114,41700.0
2012-09-26 10:20:00,49.19,49.2,49.1,49.18,39600.0,43.5114,43.5203,43.4318,43.5026,39600.0
2012-09-26 10:25:00,49.18,49.19,49.03,49.09,37200.0,43.5026,43.5114,43.3699,43.423,37200.0
2012-09-26 10:30:00,49.09,49.18,49.07,49.09,32100.0,43.423,43.5026,43.4053,43.423,32100.0
2012-09-26 10:35:00,49.06,49.08,48.9,49.0,34200.0,43.3964,43.4141,43.2549,43.3434,34200.0
2012-09-26 10:40:00,48.97,49.08,48.94,49.08,20700.0,43.3168,43.4141,43.2903,43.4141,20700.0
2012-09-26 10:45:00,49.09,49.11,49.07,49.09,9300.0,43.423,43.4407,43.4053,43.423,9300.0
2012-09-26 10:50:00,49.11,49.17,49.11,49.16,9000.0,43.4407,43.4937,43.4407,43.4849,9000.0
2012-09-26 10:55:00,49.16,49.17,49.08,49.08,24600.0,43.4849,43.4937,43.4141,43.4141,24600.0
2012-09-26 11:00:00,49.07,49.18,49.03,49.03,23400.0,43.4053,43.5026,43.3699,43.3699,23400.0
2012-09-26 11:05:00,49.02,49.09,49.0,49.08,13200.0,43.3611,43.423,43.3434,43.4141,13200.0
2012-09-26 11:10:00,49.07,49.12,49.06,49.1,16800.0,43.4053,43.4495,43.3964,43.4318,16800.0
2012-09-26 11:15:00,49.15,49.2,49.12,49.2,8400.0,43.4761,43.5203,43.4495,43.5203,8400.0
2012-09-26 11:20:00,49.19,49.3,49.19,49.3,36300.0,43.5114,43.6087,43.5114,43.6087,36300.0
2012-09-26 11:25:00,49.29,49.36,49.24,49.26,48600.0,43.5999,43.6618,43.5557,43.5734,48600.0
2012-09-26 11:30:00,49.25,49.25,49.16,49.17,29700.0,43.5645,43.5645,43.4849,43.4937,29700.0
2012-09-26 11:35:00,49.17,49.17,49.13,49.13,33600.0,43.4937,43.4937,43.4584,43.4584,33600.0
2012-09-26 11:40:00,49.13,49.13,49.06,49.07,32100.0,43.4584,43.4584,43.3964,43.4053,32100.0
2012-09-26 11:45:00,49.08,49.11,48.99,49.01,20400.0,43.4141,43.4407,43.3345,43.3522,20400.0
2012-09-26 11:50:00,49.01,49.07,48.99,49.07,15300.0,43.3522,43.4053,43.3345,43.4053,15300.0
2012-09-26 11:55:00,49.07,49.1,49.07,49.09,34500.0,43.4053,43.4318,43.4053,43.423,34500.0
2012-09-26 12:00:00,49.1,49.13,49.04,49.06,62400.0,43.4318,43.4584,43.3788,43.3964,62400.0
2012-09-26 12:05:00,49.05,49.05,48.93,48.95,43800.0,43.3876,43.3876,43.2814,43.2991,43800.0
2012-09-26 12:10:00,48.93,48.99,48.93,48.96,23700.0,43.2814,43.3345,43.2814,43.308,23700.0
2012-09-26 12:15:00,48.94,49.0,48.94,48.99,21000.0,43.2903,43.3434,43.2903,43.3345,21000.0
2012-09-26 12:20:00,48.99,48.99,48.96,48.97,29400.0,43.3345,43.3345,43.308,43.3168,29400.0
2012-09-26 12:25:00,48.97,48.97,48.94,48.97,26400.0,43.3168,43.3168,43.2903,43.3168,26400.0
2012-09-26 12:30:00,48.97,48.98,48.96,48.97,5700.0,43.3168,43.3257,43.308,43.3168,5700.0
2012-09-26 12:35:00,48.98,49.0,48.98,49.0,19200.0,43.3257,43.3434,43.3257,43.3434,19200.0
2012-09-26 12:40:00,48.99,49.0,48.98,48.99,15300.0,43.3345,43.3434,43.3257,43.3345,15300.0
2012-09-26 12:45:00,49.0,49.01,49.0,49.01,28200.0,43.3434,43.3522,43.3434,43.3522,28200.0
2012-09-26 12:50:00,49.01,49.03,49.0,49.02,27000.0,43.3522,43.3699,43.3434,43.3611,27000.0
2012-09-26 12:55:00,49.03,49.05,49.01,49.05,48600.0,43.3699,43.3876,43.3522,43.3876,48600.0
2012-09-26 13:00:00,49.04,49.07,49.04,49.06,29400.0,43.3788,43.4053,43.3788,43.3964,29400.0
2012-09-26 13:05:00,49.06,49.09,49.06,49.08,53700.0,43.3964,43.423,43.3964,43.4141,53700.0
2012-09-26 13:10:00,49.07,49.09,49.05,49.05,14100.0,43.4053,43.423,43.3876,43.3876,14100.0
2012-09-26 13:15:00,49.05,49.07,49.04,49.05,29100.0,43.3876,43.4053,43.3788,43.3876,29100.0
2012-09-26 13:20:00,49.05,49.1,49.05,49.08,27900.0,43.3876,43.4318,43.3876,43.4141,27900.0
2012-09-26 13:25:00,49.08,49.1,49.06,49.07,21300.0,43.4141,43.4318,43.3964,43.4053,21300.0
2012-09-26 13:30:00,49.08,49.1,49.06,49.08,23100.0,43.4141,43.4318,43.3964,43.4141,23100.0
2012-09-26 13:35:00,49.07,49.09,49.04,49.09,29700.0,43.4053,43.423,43.3788,43.423,29700.0
2012-09-26 13:40:00,49.09,49.1,49.08,49.08,33300.0,43.423,43.4318,43.4141,43.4141,33300.0
2012-09-26 13:45:00,49.09,49.1,49.04,49.04,11400.0,43.423,43.4318,43.3788,43.3788,11400.0
2012-09-26 13:50:00,49.04,49.12,49.04,49.08,14700.0,43.3788,43.4495,43.3788,43.4141,14700.0
2012-09-26 13:55:00,49.06,49.06,48.98,48.99,6600.0,43.3964,43.3964,43.3257,43.3345,6600.0
2012-09-26 14:00:00,48.99,49.07,48.99,49.03,24600.0,43.3345,43.4053,43.3345,43.3699,24600.0
2012-09-26 14:05:00,49.03,49.07,49.0,49.06,24900.0,43.3699,43.4053,43.3434,43.3964,24900.0
2012-09-26 14:10:00,49.06,49.07,49.03,49.03,8700.0,43.3964,43.4053,43.3699,43.3699,8700.0
2012-09-26 14:15:00,49.03,49.07,49.02,49.03,21900.0,43.3699,43.4053,43.3611,43.3699,21900.0
2012-09-26 14:20:00,49.03,49.06,49.02,49.03,22500.0,43.3699,43.3964,43.3611,43.3699,22500.0
2012-09-26 14:25:00,49.03,49.03,48.97,48.97,36300.0,43.3699,43.3699,43.3168,43.3168,36300.0
2012-09-26 14:30:00,48.97,49.02,48.95,49.02,17400.0,43.3168,43.3611,43.2991,43.3611,17400.0
2012-09-26 14:35:00,49.01,49.04,48.99,49.0,41400.0,43.3522,43.3788,43.3345,43.3434,41400.0
2012-09-26 14:40:00,49.0,49.0,48.98,48.98,12600.0,43.3434,43.3434,43.3257,43.3257,12600.0
2012-09-26 14:45:00,49.0,49.0,48.97,49.0,30600.0,43.3434,43.3434,43.3168,43.3434,30600.0
2012-09-26 14:50:00,48.99,49.0,48.93,48.94,11700.0,43.3345,43.3434,43.2814,43.2903,11700.0
2012-09-26 14:55:00,48.95,48.98,48.93,48.95,22200.0,43.2991,43.3257,43.2814,43.2991,22200.0
2012-09-26 15:00:00,48.95,48.98,48.94,48.96,18000.0,43.2991,43.3257,43.2903,43.308,18000.0
2012-09-26 15:05:00,48.96,48.97,48.91,48.93,43800.0,43.308,43.3168,43.2638,43.2814,43800.0
2012-09-26 15:10:00,48.94,48.97,48.92,48.95,21600.0,43.2903,43.3168,43.2726,43.2991,21600.0
2012-09-26 15:15:00,48.96,48.99,48.94,48.94,26100.0,43.308,43.3345,43.2903,43.2903,26100.0
2012-09-26 15:20:00,48.96,48.97,48.94,48.94,20100.0,43.308,43.3168,43.2903,43.2903,20100.0
2012-09-26 15:25:00,48.93,48.97,48.9,48.9,18600.0,43.2814,43.3168,43.2549,43.2549,18600.0
2012-09-26 15:30:00,48.9,48.91,48.85,48.85,77700.0,43.2549,43.2638,43.2107,43.2107,77700.0
2012-09-26 15:35:00,48.87,48.9,48.84,48.89,33900.0,43.2284,43.2549,43.2018,43.2461,33900.0
2012-09-26 15:40:00,48.89,48.89,48.85,48.87,39300.0,43.2461,43.2461,43.2107,43.2284,39300.0
2012-09-26 15:45:00,48.88,48.88,48.82,48.82,45900.0,43.2372,43.2372,43.1841,43.1841,45900.0
2012-09-26 15:50:00,48.82,48.83,48.78,48.8,128700.0,43.1841,43.193,43.1488,43.1665,128700.0
2012-09-26 15:55:00,48.81,48.81,48.72,48.77,229200.0,43.1753,43.1753,43.0957,43.1399,229200.0
2012-09-27 09:30:00,48.87,49.16,48.85,49.14,93300.0,43.2284,43.4849,43.2107,43.4672,93300.0
2012-09-27 09:35:00,49.12,49.21,49.07,49.07,15000.0,43.4495,43.5291,43.4053,43.4053,15000.0
2012-09-27 09:40:00,49.06,49.06,48.9,48.96,12300.0,43.3964,43.3964,43.2549,43.308,12300.0
2012-09-27 09:45:00,48.95,48.99,48.92,48.94,9900.0,43.2991,43.3345,43.2726,43.2903,9900.0
2012-09-27 09:50:00,48.94,48.94,48.87,48.92,18000.0,43.2903,43.2903,43.2284,43.2726,18000.0
2012-09-27 09:55:00,48.92,48.97,48.87,48.93,25800.0,43.2726,43.3168,43.2284,43.2814,25800.0
2012-09-27 10:00:00,48.92,48.97,48.83,48.93,37200.0,43.2726,43.3168,43.193,43.2814,37200.0
2012-09-27 10:05:00,48.93,49.02,48.93,49.02,17700.0,43.2814,43.3611,43.2814,43.3611,17700.0
2012-09-27 10:10:00,49.0,49.06,48.95,49.03,22200.0,43.3434,43.3964,43.2991,43.3699,22200.0
2012-09-27 10:15:00,49.04,49.09,49.02,49.06,33000.0,43.3788,43.423,43.3611,43.3964,33000.0
2012-09-27 10:20:00,49.07,49.1,49.01,49.04,40800.0,43.4053,43.4318,43.3522,43.3788,40800.0
2012-09-27 10:25:00,49.03,49.05,48.95,48.97,18600.0,43.3699,43.3876,43.2991,43.3168,18600.0
2012-09-27 10:30:00,48.97,49.05,48.95,49.05,17700.0,43.3168,43.3876,43.2991,43.3876,17700.0
2012-09-27 10:35:00,49.06,49.07,49.0,49.04,28800.0,43.3964,43.4053,43.3434,43.3788,28800.0
2012-09-27 10:40:00,49.04,49.07,48.94,48.94,33900.0,43.3788,43.4053,43.2903,43.2903,33900.0
2012-09-27 10:45:00,48.95,48.96,48.9,48.96,15000.0,43.2991,43.308,43.2549,43.308,15000.0
2012-09-27 10:50:00,48.95,48.96,48.9,48.9,12900.0,43.2991,43.308,43.2549,43.2549,12900.0
2012-09-27 10:55:00,48.92,49.03,48.92,48.99,13800.0,43.2726,43.3699,43.2726,43.3345,13800.0
2012-09-27 11:00:00,48.99,49.0,48.98,49.0,2100.0,43.3345,43.3434,43.3257,43.3434,2100.0
2012-09-27 11:05:00,49.01,49.01,48.96,48.96,14100.0,43.3522,43.3522,43.308,43.308,14100.0
2012-09-27 11:10:00,48.95,48.95,48.91,48.92,6900.0,43.2991,43.2991,43.2638,43.2726,6900.0
2012-09-27 11:15:00,48.91,48.93,48.88,48.93,7800.0,43.2638,43.2814,43.2372,43.2814,7800.0
2012-09-27 11:20:00,48.93,48.95,48.86,48.89,9300.0,43.2814,43.2991,43.2195,43.2461,9300.0
2012-09-27 11:25:00,48.9,48.95,48.88,48.94,11700.0,43.2549,43.2991,43.2372,43.2903,11700.0
2012-09-27 11:30:00,48.94,48.95,48.92,48.92,5400.0,43.2903,43.2991,43.2726,43.2726,5400.0
2012-09-27 11:35:00,48.93,48.98,48.93,48.96,9600.0,43.2814,43.3257,43.2814,43.308,9600.0
2012-09-27 11:40:00,48.96,48.97,48.95,48.95,2700.0,43.308,43.3168,43.2991,43.2991,2700.0
2012-09-27 11:45:00,48.94,49.0,48.94,49.0,29700.0,43.2903,43.3434,43.2903,43.3434,29700.0
2012-09-27 11:50:00,48.99,49.05,48.99,49.04,10500.0,43.3345,43.3876,43.3345,43.3788,10500.0
2012-09-27 11:55:00,49.05,49.09,49.0,49.09,48000.0,43.3876,43.423,43.3434,43.423,48000.0
2012-09-27 12:00:00,49.08,49.08,49.01,49.04,51600.0,43.4141,43.4141,43.3522,43.3788,51600.0
2012-09-27 12:05:00,49.03,49.09,49.03,49.08,100800.0,43.3699,43.423,43.3699,43.4141,100800.0
2012-09-27 12:10:00,49.07,49.16,49.07,49.12,46500.0,43.4053,43.4849,43.4053,43.4495,46500.0
2012-09-27 12:15:00,49.1,49.14,49.08,49.08,9600.0,43.4318,43.4672,43.4141,43.4141,9600.0
2012-09-27 12:20:00,49.11,49.15,49.1,49.15,14100.0,43.4407,43.4761,43.4318,43.4761,14100.0
2012-09-27 12:25:00,49.14,49.23,49.13,49.19,10500.0,43.4672,43.5468,43.4584,43.5114,10500.0
2012-09-27 12:30:00,49.21,49.22,49.18,49.18,6900.0,43.5291,43.538,43.5026,43.5026,6900.0
2012-09-27 12:35:00,49.19,49.19,49.16,49.18,5100.0,43.5114,43.5114,43.4849,43.5026,5100.0
2012-09-27 12:40:00,49.16,49.17,49.1,49.13,13200.0,43.4849,43.4937,43.4318,43.4584,13200.0
2012-09-27 12:45:00,49.15,49.16,49.13,49.16,3000.0,43.4761,43.4849,43.4584,43.4849,3000.0
2012-09-27 12:50:00,49.14,49.14,49.12,49.12,3000.0,43.4672,43.4672,43.4495,43.4495,3000.0
2012-09-27 12:55:00,49.12,49.27,49.12,49.27,58800.0,43.4495,43.5822,43.4495,43.5822,58800.0
2012-09-27 13:00:00,49.27,49.3,49.26,49.27,14700.0,43.5822,43.6087,43.5734,43.5822,14700.0
2012-09-27 13:05:00,49.27,49.28,49.26,49.28,6000.0,43.5822,43.591,43.5734,43.591,6000.0
2012-09-27 13:10:00,49.28,49.32,49.28,49.3,7500.0,43.591,43.6264,43.591,43.6087,7500.0
2012-09-27 13:15:00,49.31,49.42,49.31,49.41,28800.0,43.6176,43.7149,43.6176,43.706,28800.0
2012-09-27 13:20:00,49.41,49.43,49.41,49.42,4800.0,43.706,43.7237,43.706,43.7149,4800.0
2012-09-27 13:25:00,49.43,49.56,49.43,49.54,54300.0,43.7237,43.8387,43.7237,43.821,54300.0
2012-09-27 13:30:00,49.54,49.59,49.54,49.58,20700.0,43.821,43.8653,43.821,43.8564,20700.0
2012-09-27 13:35:00,49.58,49.64,49.58,49.64,16200.0,43.8564,43.9095,43.8564,43.9095,16200.0
2012-09-27 13:40:00,49.64,49.71,49.64,49.68,24600.0,43.9095,43.9714,43.9095,43.9449,24600.0
2012-09-27 13:45:00,49.66,49.68,49.65,49.66,16800.0,43.9272,43.9449,43.9183,43.9272,16800.0
2012-09-27 13:50:00,49.66,49.68,49.64,49.66,11700.0,43.9272,43.9449,43.9095,43.9272,11700.0
2012-09-27 13:55:00,49.66,49.68,49.64,49.64,12300.0,43.9272,43.9449,43.9095,43.9095,12300.0
2012-09-27 14:00:00,49.64,49.68,49.64,49.65,15300.0,43.9095,43.9449,43.9095,43.9183,15300.0
2012-09-27 14:05:00,49.65,49.66,49.62,49.62,15000.0,43.9183,43.9272,43.8918,43.8918,15000.0
2012-09-27 14:10:00,49.65,49.71,49.65,49.71,12300.0,43.9183,43.9714,43.9183,43.9714,12300.0
2012-09-27 14:15:00,49.71,49.78,49.7,49.78,27600.0,43.9714,44.0333,43.9626,44.0333,27600.0
2012-09-27 14:20:00,49.78,49.81,49.76,49.8,21300.0,44.0333,44.0599,44.0156,44.051,21300.0
2012-09-27 14:25:00,49.8,49.84,49.77,49.79,95100.0,44.051,44.0864,44.0245,44.0422,95100.0
2012-09-27 14:30:00,49.77,49.79,49.72,49.74,23100.0,44.0245,44.0422,43.9803,43.9979,23100.0
2012-09-27 14:35:00,49.74,49.74,49.68,49.7,15600.0,43.9979,43.9979,43.9449,43.9626,15600.0
2012-09-27 14:40:00,49.7,49.74,49.66,49.74,21000.0,43.9626,43.9979,43.9272,43.9979,21000.0
2012-09-27 14:45:00,49.74,49.74,49.72,49.72,12600.0,43.9979,43.9979,43.9803,43.9803,12600.0
2012-09-27 14:50:00,49.73,49.74,49.66,49.68,33900.0,43.9891,43.9979,43.9272,43.9449,33900.0
2012-09-27 14:55:00,49.67,49.68,49.63,49.66,16800.0,43.936,43.9449,43.9006,43.9272,16800.0
2012-09-27 15:00:00,49.65,49.67,49.61,49.61,21600.0,43.9183,43.936,43.8829,43.8829,21600.0
2012-09-27 15:05:00,49.61,49.62,49.55,49.56,46200.0,43.8829,43.8918,43.8299,43.8387,46200.0
2012-09-27 15:10:00,49.56,49.56,49.48,49.48,50400.0,43.8387,43.8387,43.768,43.768,50400.0
2012-09-27 15:15:00,49.48,49.49,49.44,49.46,14700.0,43.768,43.7768,43.7326,43.7503,14700.0
2012-09-27 15:20:00,49.47,49.48,49.46,49.48,8100.0,43.7591,43.768,43.7503,43.768,8100.0
2012-09-27 15:25:00,49.49,49.53,49.48,49.5,14100.0,43.7768,43.8122,43.768,43.7856,14100.0
2012-09-27 15:30:00,49.49,49.53,49.49,49.5,23700.0,43.7768,43.8122,43.7768,43.7856,23700.0
2012-09-27 15:35:00,49.51,49.59,49.5,49.53,30900.0,43.7945,43.8653,43.7856,43.8122,30900.0
2012-09-27 15:40:00,49.53,49.68,49.53,49.61,58500.0,43.8122,43.9449,43.8122,43.8829,58500.0
2012-09-27 15:45:00,49.63,49.67,49.56,49.64,72300.0,43.9006,43.936,43.8387,43.9095,72300.0
2012-09-27 15:50:00,49.63,49.65,49.57,49.57,58500.0,43.9006,43.9183,43.8476,43.8476,58500.0
2012-09-27 15:55:00,49.57,49.59,49.56,49.58,71400.0,43.8476,43.8653,43.8387,43.8564,71400.0
2012-09-28 09:30:00,49.54,49.72,49.42,49.58,64500.0,43.821,43.9803,43.7149,43.8564,64500.0
2012-09-28 09:35:00,49.55,49.62,49.37,49.6,32400.0,43.8299,43.8918,43.6707,43.8741,32400.0
2012-09-28 09:40:00,49.61,49.61,49.24,49.32,21900.0,43.8829,43.8829,43.5557,43.6264,21900.0
2012-09-28 09:45:00,49.28,49.3,49.24,49.24,57300.0,43.591,43.6087,43.5557,43.5557,57300.0
2012-09-28 09:50:00,49.21,49.23,49.11,49.17,32100.0,43.5291,43.5468,43.4407,43.4937,32100.0
2012-09-28 09:55:00,49.16,49.26,49.12,49.25,25200.0,43.4849,43.5734,43.4495,43.5645,25200.0
2012-09-28 10:00:00,49.24,49.31,49.21,49.26,9300.0,43.5557,43.6176,43.5291,43.5734,9300.0
2012-09-28 10:05:00,49.26,49.34,49.24,49.25,8400.0,43.5734,43.6441,43.5557,43.5645,8400.0
2012-09-28 10:10:00,49.23,49.27,49.22,49.26,10200.0,43.5468,43.5822,43.538,43.5734,10200.0
2012-09-28 10:15:00,49.26,49.27,49.2,49.2,3900.0,43.5734,43.5822,43.5203,43.5203,3900.0
2012-09-28 10:20:00,49.19,49.25,49.17,49.25,9600.0,43.5114,43.5645,43.4937,43.5645,9600.0
2012-09-28 10:25:00,49.25,49.25,49.2,49.24,22800.0,43.5645,43.5645,43.5203,43.5557,22800.0
2012-09-28 10:30:00,49.24,49.35,49.22,49.32,9600.0,43.5557,43.653,43.538,43.6264,9600.0
2012-09-28 10:35:00,49.32,49.42,49.32,49.42,13800.0,43.6264,43.7149,43.6264,43.7149,13800.0
2012-09-28 10:40:00,49.41,49.41,49.33,49.39,10200.0,43.706,43.706,43.6353,43.6883,10200.0
2012-09-28 10:45:00,49.37,49.45,49.37,49.43,11700.0,43.6707,43.7414,43.6707,43.7237,11700.0
2012-09-28 10:50:00,49.41,49.41,49.36,49.36,6000.0,43.706,43.706,43.6618,43.6618,6000.0
2012-09-28 10:55:00,49.36,49.43,49.35,49.43,21900.0,43.6618,43.7237,43.653,43.7237,21900.0
2012-09-28 11:00:00,49.43,49.44,49.39,49.39,9000.0,43.7237,43.7326,43.6883,43.6883,9000.0
2012-09-28 11:05:00,49.39,49.4,49.34,49.35,20700.0,43.6883,43.6972,43.6441,43.653,20700.0
2012-09-28 11:10:00,49.35,49.35,49.27,49.28,25500.0,43.653,43.653,43.5822,43.591,25500.0
2012-09-28 11:15:00,49.27,49.32,49.26,49.28,23100.0,43.5822,43.6264,43.5734,43.591,23100.0
2012-09-28 11:20:00,49.27,49.27,49.22,49.26,17700.0,43.5822,43.5822,43.538,43.5734,17700.0
2012-09-28 11:25:00,49.25,49.28,49.21,49.21,84900.0,43.5645,43.591,43.5291,43.5291,84900.0
2012-09-28 11:30:00,49.23,49.26,49.2,49.25,75600.0,43.5468,43.5734,43.5203,43.5645,75600.0
2012-09-28 11:35:00,49.26,49.32,49.25,49.32,12900.0,43.5734,43.6264,43.5645,43.6264,12900.0
2012-09-28 11:40:00,49.31,49.44,49.31,49.41,11700.0,43.6176,43.7326,43.6176,43.706,11700.0
2012-09-28 11:45:00,49.43,49.49,49.43,49.47,10800.0,43.7237,43.7768,43.7237,43.7591,10800.0
2012-09-28 11:50:00,49.47,49.49,49.42,49.46,11700.0,43.7591,43.7768,43.7149,43.7503,11700.0
2012-09-28 11:55:00,49.44,49.49,49.44,49.49,5400.0,43.7326,43.7768,43.7326,43.7768,5400.0
2012-09-28 12:00:00,49.47,49.53,49.4,49.46,23100.0,43.7591,43.8122,43.6972,43.7503,23100.0
2012-09-28 12:05:00,49.45,49.52,49.45,49.52,9600.0,43.7414,43.8033,43.7414,43.8033,9600.0
2012-09-28 12:10:00,49.56,49.6,49.53,49.58,16800.0,43.8387,43.8741,43.8122,43.8564,16800.0
2012-09-28 12:15:00,49.58,49.63,49.55,49.59,21600.0,43.8564,43.9006,43.8299,43.8653,21600.0
2012-09-28 12:20:00,49.6,49.6,49.51,49.51,7200.0,43.8741,43.8741,43.7945,43.7945,7200.0
2012-09-28 12:25:00,49.49,49.49,49.44,49.45,3000.0,43.7768,43.7768,43.7326,43.7414,3000.0
2012-09-28 12:30:00,49.46,49.48,49.42,49.42,15300.0,43.7503,43.768,43.7149,43.7149,15300.0
2012-09-28 12:35:00,49.44,49.44,49.41,49.43,4500.0,43.7326,43.7326,43.706,43.7237,4500.0
2012-09-28 12:40:00,49.43,49.44,49.39,49.39,6900.0,43.7237,43.7326,43.6883,43.6883,6900.0
2012-09-28 12:45:00,49.37,49.42,49.35,49.4,32700.0,43.6707,43.7149,43.653,43.6972,32700.0
2012-09-28 12:50:00,49.41,49.45,49.38,49.42,49800.0,43.706,43.7414,43.6795,43.7149,49800.0
2012-09-28 12:55:00,49.42,49.42,49.37,49.38,4800.0,43.7149,43.7149,43.6707,43.6795,4800.0
2012-09-28 13:00:00,49.38,49.41,49.38,49.4,3900.0,43.6795,43.706,43.6795,43.6972,3900.0
2012-09-28 13:05:00,49.41,49.41,49.38,49.41,7500.0,43.706,43.706,43.6795,43.706,7500.0
2012-09-28 13:10:00,49.4,49.4,49.35,49.37,3300.0,43.6972,43.6972,43.653,43.6707,3300.0
2012-09-28 13:15:00,49.38,49.43,49.37,49.4,12900.0,43.6795,43.7237,43.6707,43.6972,12900.0
2012-09-28 13:20:00,49.4,49.46,49.4,49.46,1500.0,43.6972,43.7503,43.6972,43.7503,1500.0
2012-09-28 13:25:00,49.45,49.45,49.44,49.44,2100.0,43.7414,43.7414,43.7326,43.7326,2100.0
2012-09-28 13:30:00,49.45,49.46,49.42,49.46,7500.0,43.7414,43.7503,43.7149,43.7503,7500.0
2012-09-28 13:35:00,49.44,49.52,49.44,49.52,15300.0,43.7326,43.8033,43.7326,43.8033,15300.0
2012-09-28 13:40:00,49.53,49.59,49.53,49.58,44400.0,43.8122,43.8653,43.8122,43.8564,44400.0
2012-09-28 13:45:00,49.58,49.59,49.56,49.57,73800.0,43.8564,43.8653,43.8387,43.8476,73800.0
2012-09-28 13:50:00,49.57,49.57,49.53,49.53,72300.0,43.8476,43.8476,43.8122,43.8122,72300.0
2012-09-28 13:55:00,49.52,49.52,49.47,49.49,59700.0,43.8033,43.8033,43.7591,43.7768,59700.0
2012-09-28 14:00:00,49.5,49.53,49.49,49.49,9000.0,43.7856,43.8122,43.7768,43.7768,9000.0
2012-09-28 14:05:00,49.49,49.49,49.43,49.43,19500.0,43.7768,43.7768,43.7237,43.7237,19500.0
2012-09-28 14:10:00,49.45,49.48,49.43,49.46,11400.0,43.7414,43.768,43.7237,43.7503,11400.0
2012-09-28 14:15:00,49.48,49.48,49.43,49.47,8400.0,43.768,43.768,43.7237,43.7591,8400.0
2012-09-28 14:20:00,49.48,49.5,49.41,49.44,12600.0,43.768,43.7856,43.706,43.7326,12600.0
2012-09-28 14:25:00,49.44,49.5,49.43,49.43,11100.0,43.7326,43.7856,43.7237,43.7237,11100.0
2012-09-28 14:30:00,49.43,49.43,49.38,49.4,3900.0,43.7237,43.7237,43.6795,43.6972,3900.0
2012-09-28 14:35:00,49.38,49.4,49.34,49.4,8400.0,43.6795,43.6972,43.6441,43.6972,8400.0
2012-09-28 14:40:00,49.39,49.46,49.38,49.45,11400.0,43.6883,43.7503,43.6795,43.7414,11400.0
2012-09-28 14:45:00,49.45,49.51,49.45,49.51,19800.0,43.7414,43.7945,43.7414,43.7945,19800.0
2012-09-28 14:50:00,49.5,49.52,49.47,49.47,10500.0,43.7856,43.8033,43.7591,43.7591,10500.0
2012-09-28 14:55:00,49.48,49.51,49.47,49.47,7500.0,43.768,43.7945,43.7591,43.7591,7500.0
2012-09-28 15:00:00,49.46,49.5,49.45,49.46,10200.0,43.7503,43.7856,43.7414,43.7503,10200.0
2012-09-28 15:05:00,49.46,49.47,49.43,49.44,17100.0,43.7503,43.7591,43.7237,43.7326,17100.0
2012-09-28 15:10:00,49.45,49.46,49.42,49.44,11400.0,43.7414,43.7503,43.7149,43.7326,11400.0
2012-09-28 15:15:00,49.45,49.5,49.43,49.43,35100.0,43.7414,43.7856,43.7237,43.7237,35100.0
2012-09-28 15:20:00,49.43,49.48,49.43,49.47,12600.0,43.7237,43.768,43.7237,43.7591,12600.0
2012-09-28 15:25:00,49.47,49.47,49.41,49.44,16800.0,43.7591,43.7591,43.706,43.7326,16800.0
2012-09-28 15:30:00,49.44,49.5,49.41,49.41,21300.0,43.7326,43.7856,43.706,43.706,21300.0
2012-09-28 15:35:00,49.41,49.44,49.38,49.41,17400.0,43.706,43.7326,43.6795,43.706,17400.0
2012-09-28 15:40:00,49.4,49.53,49.39,49.53,32400.0,43.6972,43.8122,43.6883,43.8122,32400.0
2012-09-28 15:45:00,49.53,49.63,49.52,49.6,60300.0,43.8122,43.9006,43.8033,43.8741,60300.0
2012-09-28 15:50:00,49.59,49.62,49.56,49.57,64500.0,43.8653,43.8918,43.8387,43.8476,64500.0
2012-09-28 15:55:00,49.57,49.64,49.54,49.63,226500.0,43.8476,43.9095,43.821,43.9006,226500.0
2012-10-01 09:30:00,49.8,49.92,49.44,49.56,92700.0,44.051,44.1572,43.7326,43.8387,92700.0
2012-10-01 09:35:00,49.59,49.62,49.41,49.41,49800.0,43.8653,43.8918,43.706,43.706,49800.0
2012-10-01 09:40:00,49.36,49.36,49.14,49.15,69300.0,43.6618,43.6618,43.4672,43.4761,69300.0
2012-10-01 09:45:00,49.16,49.34,49.13,49.33,53100.0,43.4849,43.6441,43.4584,43.6353,53100.0
2012-10-01 09:50:00,49.32,49.45,49.31,49.37,56400.0,43.6264,43.7414,43.6176,43.6707,56400.0
2012-10-01 09:55:00,49.37,49.46,49.33,49.37,45000.0,43.6707,43.7503,43.6353,43.6707,45000.0
2012-10-01 10:00:00,49.37,49.68,49.35,49.68,113100.0,43.6707,43.9449,43.653,43.9449,113100.0
2012-10-01 10:05:00,49.68,49.68,49.56,49.62,36600.0,43.9449,43.9449,43.8387,43.8918,36600.0
2012-10-01 10:10:00,49.62,49.92,49.6,49.9,153600.0,43.8918,44.1572,43.8741,44.1395,153600.0
2012-10-01 10:15:00,49.9,49.9,49.71,49.71,33900.0,44.1395,44.1395,43.9714,43.9714,33900.0
2012-10-01 10:20:00,49.69,49.7,49.6,49.65,27000.0,43.9537,43.9626,43.8741,43.9183,27000.0
2012-10-01 10:25:00,49.65,49.68,49.62,49.67,29400.0,43.9183,43.9449,43.8918,43.936,29400.0
2012-10-01 10:30:00,49.67,49.73,49.66,49.66,21900.0,43.936,43.9891,43.9272,43.9272,21900.0
2012-10-01 10:35:00,49.67,49.7,49.65,49.68,25200.0,43.936,43.9626,43.9183,43.9449,25200.0
2012-10-01 10:40:00,49.68,49.69,49.65,49.67,45600.0,43.9449,43.9537,43.9183,43.936,45600.0
2012-10-01 10:45:00,49.67,49.7,49.67,49.69,18900.0,43.936,43.9626,43.936,43.9537,18900.0
2012-10-01 10:50:00,49.69,49.83,49.69,49.83,15300.0,43.9537,44.0776,43.9537,44.0776,15300.0
2012-10-01 10:55:00,49.82,49.83,49.81,49.82,23400.0,44.0687,44.0776,44.0599,44.0687,23400.0
2012-10-01 11:00:00,49.81,49.87,49.81,49.87,11700.0,44.0599,44.1129,44.0599,44.1129,11700.0
2012-10-01 11:05:00,49.85,49.86,49.83,49.84,23100.0,44.0952,44.1041,44.0776,44.0864,23100.0
2012-10-01 11:10:00,49.84,49.86,49.82,49.84,12900.0,44.0864,44.1041,44.0687,44.0864,12900.0
2012-10-01 11:15:00,49.82,49.82,49.76,49.81,18000.0,44.0687,44.0687,44.0156,44.0599,18000.0
2012-10-01 11:20:00,49.81,49.83,49.77,49.78,18600.0,44.0599,44.0776,44.0245,44.0333,18600.0
2012-10-01 11:25:00,49.77,49.81,49.73,49.75,25800.0,44.0245,44.0599,43.9891,44.0068,25800.0
2012-10-01 11:30:00,49.75,49.75,49.71,49.71,14700.0,44.0068,44.0068,43.9714,43.9714,14700.0
2012-10-01 11:35:00,49.71,49.76,49.69,49.75,14700.0,43.9714,44.0156,43.9537,44.0068,14700.0
2012-10-01 11:40:00,49.75,49.84,49.75,49.84,16500.0,44.0068,44.0864,44.0068,44.0864,16500.0
2012-10-01 11:45:00,49.83,49.85,49.8,49.82,27900.0,44.0776,44.0952,44.051,44.0687,27900.0
2012-10-01 11:50:00,49.8,49.81,49.76,49.77,24000.0,44.051,44.0599,44.0156,44.0245,24000.0
2012-10-01 11:55:00,49.77,49.79,49.71,49.75,42600.0,44.0245,44.0422,43.9714,44.0068,42600.0
2012-10-01 12:00:00,49.75,49.76,49.67,49.68,41400.0,44.0068,44.0156,43.936,43.9449,41400.0
2012-10-01 12:05:00,49.66,49.69,49.62,49.62,41400.0,43.9272,43.9537,43.8918,43.8918,41400.0
2012-10-01 12:10:00,49.63,49.65,49.59,49.6,29400.0,43.9006,43.9183,43.8653,43.8741,29400.0
2012-10-01 12:15:00,49.6,49.61,49.51,49.55,49200.0,43.8741,43.8829,43.7945,43.8299,49200.0
2012-10-01 12:20:00,49.54,49.55,49.49,49.5,31800.0,43.821,43.8299,43.7768,43.7856,31800.0
2012-10-01 12:25:00,49.51,49.51,49.47,49.49,12900.0,43.7945,43.7945,43.7591,43.7768,12900.0
2012-10-01 12:30:00,49.52,49.56,49.5,49.52,15000.0,43.8033,43.8387,43.7856,43.8033,15000.0
2012-10-01 12:35:00,49.52,49.6,49.52,49.6,15600.0,43.8033,43.8741,43.8033,43.8741,15600.0
2012-10-01 12:40:00,49.61,49.7,49.61,49.68,15900.0,43.8829,43.9626,43.8829,43.9449,15900.0
2012-10-01 12:45:00,49.68,49.69,49.52,49.54,21600.0,43.9449,43.9537,43.8033,43.821,21600.0
2012-10-01 12:50:00,49.53,49.56,49.47,49.55,18000.0,43.8122,43.8387,43.7591,43.8299,18000.0
2012-10-01 12:55:00,49.56,49.58,49.55,49.57,8400.0,43.8387,43.8564,43.8299,43.8476,8400.0
2012-10-01 13:00:00,49.56,49.57,49.48,49.49,11100.0,43.8387,43.8476,43.768,43.7768,11100.0
2012-10-01 13:05:00,49.49,49.52,49.44,49.44,19500.0,43.7768,43.8033,43.7326,43.7326,19500.0
2012-10-01 13:10:00,49.42,49.43,49.36,49.43,21600.0,43.7149,43.7237,43.6618,43.7237,21600.0
2012-10-01 13:15:00,49.4,49.46,49.36,49.4,16200.0,43.6972,43.7503,43.6618,43.6972,16200.0
2012-10-01 13:20:00,49.39,49.41,49.36,49.38,13200.0,43.6883,43.706,43.6618,43.6795,13200.0
2012-10-01 13:25:00,49.37,49.43,49.36,49.43,9000.0,43.6707,43.7237,43.6618,43.7237,9000.0
2012-10-01 13:30:00,49.43,49.43,49.31,49.32,13200.0,43.7237,43.7237,43.6176,43.6264,13200.0
2012-10-01 13:35:00,49.32,49.42,49.32,49.36,15000.0,43.6264,43.7149,43.6264,43.6618,15000.0
2012-10-01 13:40:00,49.36,49.4,49.33,49.39,12300.0,43.6618,43.6972,43.6353,43.6883,12300.0
2012-10-01 13:45:00,49.39,49.44,49.39,49.42,8400.0,43.6883,43.7326,43.6883,43.7149,8400.0
2012-10-01 13:50:00,49.43,49.44,49.42,49.44,11100.0,43.7237,43.7326,43.7149,43.7326,11100.0
2012-10-01 13:55:00,49.44,49.49,49.44,49.49,9900.0,43.7326,43.7768,43.7326,43.7768,9900.0
2012-10-01 14:00:00,49.5,49.61,49.49,49.61,10800.0,43.7856,43.8829,43.7768,43.8829,10800.0
2012-10-01 14:05:00,49.58,49.59,49.53,49.58,12900.0,43.8564,43.8653,43.8122,43.8564,12900.0
2012-10-01 14:10:00,49.58,49.62,49.57,49.59,17100.0,43.8564,43.8918,43.8476,43.8653,17100.0
2012-10-01 14:15:00,49.59,49.59,49.49,49.52,16200.0,43.8653,43.8653,43.7768,43.8033,16200.0
2012-10-01 14:20:00,49.51,49.54,49.5,49.52,13200.0,43.7945,43.821,43.7856,43.8033,13200.0
2012-10-01 14:25:00,49.51,49.56,49.51,49.56,17100.0,43.7945,43.8387,43.7945,43.8387,17100.0
2012-10-01 14:30:00,49.57,49.6,49.53,49.55,19500.0,43.8476,43.8741,43.8122,43.8299,19500.0
2012-10-01 14:35:00,49.56,49.67,49.56,49.64,15900.0,43.8387,43.936,43.8387,43.9095,15900.0
2012-10-01 14:40:00,49.63,49.65,49.61,49.63,7800.0,43.9006,43.9183,43.8829,43.9006,7800.0
2012-10-01 14:45:00,49.62,49.62,49.57,49.58,14100.0,43.8918,43.8918,43.8476,43.8564,14100.0
2012-10-01 14:50:00,49.58,49.63,49.56,49.63,20100.0,43.8564,43.9006,43.8387,43.9006,20100.0
2012-10-01 14:55:00,49.62,49.65,49.6,49.64,12300.0,43.8918,43.9183,43.8741,43.9095,12300.0
2012-10-01 15:00:00,49.64,49.64,49.55,49.58,15600.0,43.9095,43.9095,43.8299,43.8564,15600.0
2012-10-01 15:05:00,49.58,49.62,49.58,49.61,13500.0,43.8564,43.8918,43.8564,43.8829,13500.0
2012-10-01 15:10:00,49.61,49.61,49.51,49.51,19200.0,43.8829,43.8829,43.7945,43.7945,19200.0
2012-10-01 15:15:00,49.5,49.56,49.48,49.52,15900.0,43.7856,43.8387,43.768,43.8033,15900.0
2012-10-01 15:20:00,49.51,49.51,49.38,49.4,43500.0,43.7945,43.7945,43.6795,43.6972,43500.0
2012-10-01 15:25:00,49.4,49.46,49.35,49.46,25800.0,43.6972,43.7503,43.653,43.7503,25800.0
2012-10-01 15:30:00,49.48,49.51,49.42,49.49,37500.0,43.768,43.7945,43.7149,43.7768,37500.0
2012-10-01 15:35:00,49.49,49.51,49.41,49.47,24000.0,43.7768,43.7945,43.706,43.7591,24000.0
2012-10-01 15:40:00,49.45,49.52,49.45,49.46,34500.0,43.7414,43.8033,43.7414,43.7503,34500.0
2012-10-01 15:45:00,49.45,49.5,49.4,49.42,56400.0,43.7414,43.7856,43.6972,43.7149,56400.0
2012-10-01 15:50:00,49.41,49.47,49.33,49.41,95100.0,43.706,43.7591,43.6353,43.706,95100.0
2012-10-01 15:55:00,49.4,49.44,49.39,49.4,127800.0,43.6972,43.7326,43.6883,43.6972,127800.0
2012-10-02 09:30:00,49.68,49.74,49.54,49.72,41400.0,43.9449,43.9979,43.821,43.9803,41400.0
2012-10-02 09:35:00,49.81,49.93,49.81,49.84,27300.0,44.0599,44.166,44.0599,44.0864,27300.0
2012-10-02 09:40:00,49.81,49.91,49.76,49.86,68700.0,44.0599,44.1483,44.0156,44.1041,68700.0
2012-10-02 09:45:00,49.9,49.93,49.83,49.87,12600.0,44.1395,44.166,44.0776,44.1129,12600.0
2012-10-02 09:50:00,49.85,49.85,49.69,49.74,20400.0,44.0952,44.0952,43.9537,43.9979,20400.0
2012-10-02 09:55:00,49.73,49.96,49.69,49.93,44700.0,43.9891,44.1925,43.9537,44.166,44700.0
2012-10-02 10:00:00,49.95,49.98,49.87,49.95,61500.0,44.1837,44.2102,44.1129,44.1837,61500.0
2012-10-02 10:05:00,49.95,50.03,49.89,50.02,111300.0,44.1837,44.2545,44.1306,44.2456,111300.0
2012-10-02 10:10:00,50.03,50.07,49.81,49.81,24300.0,44.2545,44.2898,44.0599,44.0599,24300.0
2012-10-02 10:15:00,49.81,49.84,49.73,49.78,32400.0,44.0599,44.0864,43.9891,44.0333,32400.0
2012-10-02 10:20:00,49.78,49.8,49.67,49.67,40200.0,44.0333,44.051,43.936,43.936,40200.0
2012-10-02 10:25:00,49.66,49.75,49.66,49.7,30300.0,43.9272,44.0068,43.9272,43.9626,30300.0
2012-10-02 10:30:00,49.7,49.73,49.64,49.7,38400.0,43.9626,43.9891,43.9095,43.9626,38400.0
2012-10-02 10:35:00,49.73,49.81,49.7,49.7,28200.0,43.9891,44.0599,43.9626,43.9626,28200.0
2012-10-02 10:40:00,49.69,49.72,49.65,49.72,19200.0,43.9537,43.9803,43.9183,43.9803,19200.0
2012-10-02 10:45:00,49.75,49.76,49.7,49.72,22500.0,44.0068,44.0156,43.9626,43.9803,22500.0
2012-10-02 10:50:00,49.71,49.73,49.61,49.64,12000.0,43.9714,43.9891,43.8829,43.9095,12000.0
2012-10-02 10:55:00,49.62,49.7,49.59,49.67,15000.0,43.8918,43.9626,43.8653,43.936,15000.0
2012-10-02 11:00:00,49.66,49.7,49.62,49.7,4200.0,43.9272,43.9626,43.8918,43.9626,4200.0
2012-10-02 11:05:00,49.69,49.7,49.6,49.6,18900.0,43.9537,43.9626,43.8741,43.8741,18900.0
2012-10-02 11:10:00,49.61,49.7,49.6,49.68,14400.0,43.8829,43.9626,43.8741,43.9449,14400.0
2012-10-02 11:15:00,49.65,49.65,49.56,49.56,16500.0,43.9183,43.9183,43.8387,43.8387,16500.0
2012-10-02 11:20:00,49.57,49.65,49.56,49.61,9900.0,43.8476,43.9183,43.8387,43.8829,9900.0
2012-10-02 11:25:00,49.62,49.65,49.62,49.65,9300.0,43.8918,43.9183,43.8918,43.9183,9300.0
2012-10-02 11:30:00,49.64,49.8,49.63,49.7,83700.0,43.9095,44.051,43.9006,43.9626,83700.0
2012-10-02 11:35:00,49.72,49.72,49.54,49.58,39300.0,43.9803,43.9803,43.821,43.8564,39300.0
2012-10-02 11:40:00,49.56,49.6,49.51,49.56,19200.0,43.8387,43.8741,43.7945,43.8387,19200.0
2012-10-02 11:45:00,49.55,49.58,49.43,49.43,19200.0,43.8299,43.8564,43.7237,43.7237,19200.0
2012-10-02 11:50:00,49.43,49.53,49.41,49.48,31500.0,43.7237,43.8122,43.706,43.768,31500.0
2012-10-02 11:55:00,49.48,49.48,49.38,49.4,19800.0,43.768,43.768,43.6795,43.6972,19800.0
2012-10-02 12:00:00,49.4,49.57,49.37,49.57,27000.0,43.6972,43.8476,43.6707,43.8476,27000.0
2012-10-02 12:05:00,49.57,49.62,49.55,49.56,27900.0,43.8476,43.8918,43.8299,43.8387,27900.0
2012-10-02 12:10:00,49.54,49.6,49.51,49.56,16200.0,43.821,43.8741,43.7945,43.8387,16200.0
2012-10-02 12:15:00,49.56,49.64,49.53,49.58,12300.0,43.8387,43.9095,43.8122,43.8564,12300.0
2012-10-02 12:20:00,49.56,49.57,49.49,49.49,5700.0,43.8387,43.8476,43.7768,43.7768,5700.0
2012-10-02 12:25:00,49.52,49.57,49.49,49.56,13800.0,43.8033,43.8476,43.7768,43.8387,13800.0
2012-10-02 12:30:00,49.56,49.56,49.49,49.5,6900.0,43.8387,43.8387,43.7768,43.7856,6900.0
2012-10-02 12:35:00,49.48,49.57,49.48,49.55,12900.0,43.768,43.8476,43.768,43.8299,12900.0
2012-10-02 12:40:00,49.55,49.55,49.48,49.54,13500.0,43.8299,43.8299,43.768,43.821,13500.0
2012-10-02 12:45:00,49.53,49.62,49.5,49.5,13800.0,43.8122,43.8918,43.7856,43.7856,13800.0
2012-10-02 12:50:00,49.49,49.51,49.43,49.48,14400.0,43.7768,43.7945,43.7237,43.768,14400.0
2012-10-02 12:55:00,49.48,49.53,49.46,49.48,8400.0,43.768,43.8122,43.7503,43.768,8400.0
2012-10-02 13:00:00,49.5,49.53,49.47,49.53,6000.0,43.7856,43.8122,43.7591,43.8122,6000.0
2012-10-02 13:05:00,49.52,49.55,49.47,49.49,15300.0,43.8033,43.8299,43.7591,43.7768,15300.0
2012-10-02 13:10:00,49.5,49.53,49.49,49.53,6900.0,43.7856,43.8122,43.7768,43.8122,6900.0
2012-10-02 13:15:00,49.51,49.53,49.49,49.51,6000.0,43.7945,43.8122,43.7768,43.7945,6000.0
2012-10-02 13:20:00,49.48,49.52,49.46,49.48,4200.0,43.768,43.8033,43.7503,43.768,4200.0
2012-10-02 13:25:00,49.45,49.48,49.41,49.42,7500.0,43.7414,43.768,43.706,43.7149,7500.0
2012-10-02 13:30:00,49.42,49.44,49.39,49.43,21900.0,43.7149,43.7326,43.6883,43.7237,21900.0
2012-10-02 13:35:00,49.39,49.49,49.39,49.46,14400.0,43.6883,43.7768,43.6883,43.7503,14400.0
2012-10-02 13:40:00,49.47,49.5,49.43,49.43,10500.0,43.7591,43.7856,43.7237,43.7237,10500.0
2012-10-02 13:45:00,49.44,49.45,49.39,49.4,10200.0,43.7326,43.7414,43.6883,43.6972,10200.0
2012-10-02 13:50:00,49.4,49.42,49.38,49.42,10200.0,43.6972,43.7149,43.6795,43.7149,10200.0
2012-10-02 13:55:00,49.4,49.44,49.33,49.38,18600.0,43.6972,43.7326,43.6353,43.6795,18600.0
2012-10-02 14:00:00,49.37,49.44,49.34,49.34,21600.0,43.6707,43.7326,43.6441,43.6441,21600.0
2012-10-02 14:05:00,49.34,49.34,49.26,49.29,33600.0,43.6441,43.6441,43.5734,43.5999,33600.0
2012-10-02 14:10:00,49.29,49.33,49.29,49.33,23400.0,43.5999,43.6353,43.5999,43.6353,23400.0
2012-10-02 14:15:00,49.33,49.38,49.28,49.28,11700.0,43.6353,43.6795,43.591,43.591,11700.0
2012-10-02 14:20:00,49.29,49.3,49.26,49.26,15300.0,43.5999,43.6087,43.5734,43.5734,15300.0
2012-10-02 14:25:00,49.25,49.26,49.17,49.22,38100.0,43.5645,43.5734,43.4937,43.538,38100.0
2012-10-02 14:30:00,49.19,49.2,49.12,49.17,33000.0,43.5114,43.5203,43.4495,43.4937,33000.0
2012-10-02 14:35:00,49.2,49.22,49.15,49.16,21000.0,43.5203,43.538,43.4761,43.4849,21000.0
2012-10-02 14:40:00,49.15,49.23,49.15,49.22,15300.0,43.4761,43.5468,43.4761,43.538,15300.0
2012-10-02 14:45:00,49.2,49.23,49.18,49.21,18900.0,43.5203,43.5468,43.5026,43.5291,18900.0
2012-10-02 14:50:00,49.2,49.23,49.18,49.19,6300.0,43.5203,43.5468,43.5026,43.5114,6300.0
2012-10-02 14:55:00,49.19,49.22,49.19,49.2,9000.0,43.5114,43.538,43.5114,43.5203,9000.0
2012-10-02 15:00:00,49.18,49.22,49.17,49.21,23100.0,43.5026,43.538,43.4937,43.5291,23100.0
2012-10-02 15:05:00,49.22,49.38,49.21,49.35,74400.0,43.538,43.6795,43.5291,43.653,74400.0
2012-10-02 15:10:00,49.36,49.36,49.24,49.36,34200.0,43.6618,43.6618,43.5557,43.6618,34200.0
2012-10-02 15:15:00,49.36,49.4,49.33,49.4,22800.0,43.6618,43.6972,43.6353,43.6972,22800.0
2012-10-02 15:20:00,49.4,49.47,49.35,49.44,37200.0,43.6972,43.7591,43.653,43.7326,37200.0
2012-10-02 15:25:00,49.43,49.5,49.41,49.5,24900.0,43.7237,43.7856,43.706,43.7856,24900.0
2012-10-02 15:30:00,49.48,49.51,49.39,49.42,16500.0,43.768,43.7945,43.6883,43.7149,16500.0
2012-10-02 15:35:00,49.41,49.5,49.41,49.49,17400.0,43.706,43.7856,43.706,43.7768,17400.0
2012-10-02 15:40:00,49.49,49.56,49.48,49.55,30900.0,43.7768,43.8387,43.768,43.8299,30900.0
2012-10-02 15:45:00,49.56,49.64,49.48,49.48,111300.0,43.8387,43.9095,43.768,43.768,111300.0
2012-10-02 15:50:00,49.5,49.62,49.49,49.57,103200.0,43.7856,43.8918,43.7768,43.8476,103200.0
2012-10-02 15:55:00,49.58,49.58,49.5,49.53,157200.0,43.8564,43.8564,43.7856,43.8122,157200.0
2012-10-03 09:30:00,49.5,49.75,49.37,49.73,118500.0,43.7856,44.0068,43.6707,43.9891,118500.0
2012-10-03 09:35:00,49.71,49.87,49.68,49.81,27900.0,43.9714,44.1129,43.9449,44.0599,27900.0
2012-10-03 09:40:00,49.81,49.86,49.79,49.82,19200.0,44.0599,44.1041,44.0422,44.0687,19200.0
2012-10-03 09:45:00,49.82,49.85,49.74,49.82,50100.0,44.0687,44.0952,43.9979,44.0687,50100.0
2012-10-03 09:50:00,49.81,49.85,49.67,49.74,54300.0,44.0599,44.0952,43.936,43.9979,54300.0
2012-10-03 09:55:00,49.71,49.72,49.66,49.72,33600.0,43.9714,43.9803,43.9272,43.9803,33600.0
2012-10-03 10:00:00,49.72,49.77,49.53,49.57,27300.0,43.9803,44.0245,43.8122,43.8476,27300.0
2012-10-03 10:05:00,49.53,49.73,49.53,49.72,45900.0,43.8122,43.9891,43.8122,43.9803,45900.0
2012-10-03 10:10:00,49.73,49.74,49.67,49.72,36000.0,43.9891,43.9979,43.936,43.9803,36000.0
2012-10-03 10:15:00,49.74,49.92,49.73,49.87,66300.0,43.9979,44.1572,43.9891,44.1129,66300.0
2012-10-03 10:20:00,49.91,49.94,49.82,49.93,48300.0,44.1483,44.1749,44.0687,44.166,48300.0
2012-10-03 10:25:00,49.93,49.99,49.93,49.96,17700.0,44.166,44.2191,44.166,44.1925,17700.0
2012-10-03 10:30:00,49.96,49.96,49.92,49.95,6300.0,44.1925,44.1925,44.1572,44.1837,6300.0
2012-10-03 10:35:00,49.96,49.98,49.93,49.95,12300.0,44.1925,44.2102,44.166,44.1837,12300.0
2012-10-03 10:40:00,49.95,50.0,49.91,49.98,86700.0,44.1837,44.2279,44.1483,44.2102,86700.0
2012-10-03 10:45:00,49.98,50.06,49.98,50.02,41100.0,44.2102,44.281,44.2102,44.2456,41100.0
2012-10-03 10:50:00,50.02,50.02,49.9,49.92,36300.0,44.2456,44.2456,44.1395,44.1572,36300.0
2012-10-03 10:55:00,49.93,49.97,49.91,49.97,27600.0,44.166,44.2014,44.1483,44.2014,27600.0
2012-10-03 11:00:00,49.97,50.02,49.97,49.99,26700.0,44.2014,44.2456,44.2014,44.2191,26700.0
2012-10-03 11:05:00,50.0,50.03,49.99,49.99,32400.0,44.2279,44.2545,44.2191,44.2191,32400.0
2012-10-03 11:10:00,49.99,50.08,49.99,50.08,20100.0,44.2191,44.2987,44.2191,44.2987,20100.0
2012-10-03 11:15:00,50.07,50.07,49.97,49.99,27300.0,44.2898,44.2898,44.2014,44.2191,27300.0
2012-10-03 11:20:00,49.97,50.09,49.97,50.07,7200.0,44.2014,44.3075,44.2014,44.2898,7200.0
2012-10-03 11:25:00,50.07,50.14,50.05,50.14,18000.0,44.2898,44.3518,44.2722,44.3518,18000.0
2012-10-03 11:30:00,50.13,50.14,50.1,50.13,21900.0,44.3429,44.3518,44.3164,44.3429,21900.0
2012-10-03 11:35:00,50.14,50.19,50.13,50.19,23700.0,44.3518,44.396,44.3429,44.396,23700.0
2012-10-03 11:40:00,50.2,50.32,50.2,50.26,47100.0,44.4048,44.511,44.4048,44.4579,47100.0
2012-10-03 11:45:00,50.25,50.38,50.25,50.34,57900.0,44.4491,44.5641,44.4491,44.5287,57900.0
2012-10-03 11:50:00,50.37,50.4,50.3,50.32,66600.0,44.5552,44.5818,44.4933,44.511,66600.0
2012-10-03 11:55:00,50.32,50.4,50.32,50.38,19500.0,44.511,44.5818,44.511,44.5641,19500.0
2012-10-03 12:00:00,50.36,50.39,50.3,50.37,23400.0,44.5464,44.5729,44.4933,44.5552,23400.0
2012-10-03 12:05:00,50.37,50.4,50.35,50.36,35400.0,44.5552,44.5818,44.5375,44.5464,35400.0
2012-10-03 12:10:00,50.37,50.39,50.37,50.37,19500.0,44.5552,44.5729,44.5552,44.5552,19500.0
2012-10-03 12:15:00,50.38,50.43,50.37,50.39,26100.0,44.5641,44.6083,44.5552,44.5729,26100.0
2012-10-03 12:20:00,50.4,50.42,50.37,50.4,11700.0,44.5818,44.5994,44.5552,44.5818,11700.0
2012-10-03 12:25:00,50.4,50.43,50.38,50.42,8100.0,44.5818,44.6083,44.5641,44.5994,8100.0
2012-10-03 12:30:00,50.43,50.43,50.4,50.4,4500.0,44.6083,44.6083,44.5818,44.5818,4500.0
2012-10-03 12:35:00,50.41,50.42,50.41,50.42,2700.0,44.5906,44.5994,44.5906,44.5994,2700.0
2012-10-03 12:40:00,50.42,50.43,50.36,50.37,24000.0,44.5994,44.6083,44.5464,44.5552,24000.0
2012-10-03 12:45:00,50.38,50.41,50.37,50.39,12000.0,44.5641,44.5906,44.5552,44.5729,12000.0
2012-10-03 12:50:00,50.4,50.4,50.39,50.4,1200.0,44.5818,44.5818,44.5729,44.5818,1200.0
2012-10-03 12:55:00,50.42,50.43,50.39,50.4,11700.0,44.5994,44.6083,44.5729,44.5818,11700.0
2012-10-03 13:00:00,50.42,50.42,50.38,50.41,10800.0,44.5994,44.5994,44.5641,44.5906,10800.0
2012-10-03 13:05:00,50.42,50.42,50.4,50.4,4800.0,44.5994,44.5994,44.5818,44.5818,4800.0
2012-10-03 13:10:00,50.39,50.39,50.38,50.38,15600.0,44.5729,44.5729,44.5641,44.5641,15600.0
2012-10-03 13:15:00,50.38,50.4,50.38,50.39,8100.0,44.5641,44.5818,44.5641,44.5729,8100.0
2012-10-03 13:20:00,50.39,50.43,50.39,50.43,14100.0,44.5729,44.6083,44.5729,44.6083,14100.0
2012-10-03 13:25:00,50.44,50.47,50.42,50.43,15900.0,44.6171,44.6437,44.5994,44.6083,15900.0
2012-10-03 13:30:00,50.43,50.43,50.35,50.35,22500.0,44.6083,44.6083,44.5375,44.5375,22500.0
2012-10-03 13:35:00,50.35,50.37,50.24,50.25,22500.0,44.5375,44.5552,44.4402,44.4491,22500.0
2012-10-03 13:40:00,50.25,50.3,50.22,50.29,22500.0,44.4491,44.4933,44.4225,44.4844,22500.0
2012-10-03 13:45:00,50.3,50.4,50.3,50.4,28500.0,44.4933,44.5818,44.4933,44.5818,28500.0
2012-10-03 13:50:00,50.39,50.45,50.39,50.44,22200.0,44.5729,44.626,44.5729,44.6171,22200.0
2012-10-03 13:55:00,50.45,50.58,50.44,50.49,119400.0,44.626,44.741,44.6171,44.6614,119400.0
2012-10-03 14:00:00,50.49,50.52,50.49,50.5,19500.0,44.6614,44.6879,44.6614,44.6702,19500.0
2012-10-03 14:05:00,50.5,50.56,50.48,50.54,51300.0,44.6702,44.7233,44.6525,44.7056,51300.0
2012-10-03 14:10:00,50.53,50.62,50.53,50.61,27000.0,44.6967,44.7764,44.6967,44.7675,27000.0
2012-10-03 14:15:00,50.61,50.61,50.54,50.6,31500.0,44.7675,44.7675,44.7056,44.7587,31500.0
2012-10-03 14:20:00,50.6,50.65,50.52,50.52,22200.0,44.7587,44.8029,44.6879,44.6879,22200.0
2012-10-03 14:25:00,50.53,50.54,50.45,50.45,28800.0,44.6967,44.7056,44.626,44.626,28800.0
2012-10-03 14:30:00,50.45,50.51,50.45,50.5,24900.0,44.626,44.6791,44.626,44.6702,24900.0
2012-10-03 14:35:00,50.51,50.6,50.51,50.6,24900.0,44.6791,44.7587,44.6791,44.7587,24900.0
2012-10-03 14:40:00,50.6,50.67,50.6,50.67,35100.0,44.7587,44.8206,44.7587,44.8206,35100.0
2012-10-03 14:45:00,50.66,50.77,50.64,50.73,63300.0,44.8117,44.909,44.794,44.8737,63300.0
2012-10-03 14:50:00,50.73,50.73,50.65,50.65,32100.0,44.8737,44.8737,44.8029,44.8029,32100.0
2012-10-03 14:55:00,50.65,50.67,50.63,50.65,40800.0,44.8029,44.8206,44.7852,44.8029,40800.0
2012-10-03 15:00:00,50.65,50.67,50.6,50.66,23700.0,44.8029,44.8206,44.7587,44.8117,23700.0
2012-10-03 15:05:00,50.66,50.68,50.64,50.67,12000.0,44.8117,44.8294,44.794,44.8206,12000.0
2012-10-03 15:10:00,50.68,50.7,50.63,50.7,25500.0,44.8294,44.8471,44.7852,44.8471,25500.0
2012-10-03 15:15:00,50.71,50.75,50.69,50.71,37200.0,44.856,44.8913,44.8383,44.856,37200.0
2012-10-03 15:20:00,50.71,50.81,50.71,50.81,39000.0,44.856,44.9444,44.856,44.9444,39000.0
2012-10-03 15:25:00,50.81,50.85,50.78,50.82,45300.0,44.9444,44.9798,44.9179,44.9533,45300.0
2012-10-03 15:30:00,50.83,50.85,50.74,50.8,68100.0,44.9621,44.9798,44.8825,44.9356,68100.0
2012-10-03 15:35:00,50.81,50.86,50.77,50.85,60000.0,44.9444,44.9886,44.909,44.9798,60000.0
2012-10-03 15:40:00,50.86,50.89,50.8,50.89,63900.0,44.9886,45.0152,44.9356,45.0152,63900.0
2012-10-03 15:45:00,50.9,50.93,50.87,50.92,114900.0,45.024,45.0506,44.9975,45.0417,114900.0
2012-10-03 15:50:00,50.92,50.97,50.88,50.93,131100.0,45.0417,45.0859,45.0063,45.0506,131100.0
2012-10-03 15:55:00,50.92,50.95,50.88,50.94,162900.0,45.0417,45.0683,45.0063,45.0594,162900.0
2012-10-04 09:30:00,51.24,51.66,50.94,51.41,75300.0,45.3248,45.6963,45.0594,45.4752,75300.0
2012-10-04 09:35:00,51.39,51.39,51.16,51.26,63300.0,45.4575,45.4575,45.254,45.3425,63300.0
2012-10-04 09:40:00,51.22,51.48,51.22,51.42,28200.0,45.3071,45.5371,45.3071,45.484,28200.0
2012-10-04 09:45:00,51.41,51.5,51.26,51.5,39900.0,45.4752,45.5548,45.3425,45.5548,39900.0
2012-10-04 09:50:00,51.51,51.53,51.38,51.38,39900.0,45.5636,45.5813,45.4486,45.4486,39900.0
2012-10-04 09:55:00,51.35,51.43,51.34,51.41,13800.0,45.4221,45.4928,45.4132,45.4752,13800.0
2012-10-04 10:00:00,51.41,51.53,51.41,51.5,88800.0,45.4752,45.5813,45.4752,45.5548,88800.0
2012-10-04 10:05:00,51.48,51.66,51.44,51.66,85800.0,45.5371,45.6963,45.5017,45.6963,85800.0
2012-10-04 10:10:00,51.66,51.81,51.63,51.74,159900.0,45.6963,45.829,45.6698,45.7671,159900.0
2012-10-04 10:15:00,51.75,51.84,51.75,51.84,63900.0,45.7759,45.8555,45.7759,45.8555,63900.0
2012-10-04 10:20:00,51.83,51.97,51.83,51.89,139200.0,45.8467,45.9705,45.8467,45.8997,139200.0
2012-10-04 10:25:00,51.89,51.89,51.74,51.82,77700.0,45.8997,45.8997,45.7671,45.8378,77700.0
2012-10-04 10:30:00,51.81,51.88,51.64,51.65,74100.0,45.829,45.8909,45.6786,45.6874,74100.0
2012-10-04 10:35:00,51.64,51.67,51.61,51.67,71400.0,45.6786,45.7051,45.6521,45.7051,71400.0
2012-10-04 10:40:00,51.65,51.7,51.61,51.64,141600.0,45.6874,45.7317,45.6521,45.6786,141600.0
2012-10-04 10:45:00,51.62,51.65,51.53,51.6,61500.0,45.6609,45.6874,45.5813,45.6432,61500.0
2012-10-04 10:50:00,51.6,51.62,51.49,51.51,56400.0,45.6432,45.6609,45.5459,45.5636,56400.0
2012-10-04 10:55:00,51.51,51.61,51.43,51.47,93900.0,45.5636,45.6521,45.4928,45.5282,93900.0
2012-10-04 11:00:00,51.47,51.48,51.33,51.35,54000.0,45.5282,45.5371,45.4044,45.4221,54000.0
2012-10-04 11:05:00,51.33,51.48,51.31,51.36,124800.0,45.4044,45.5371,45.3867,45.4309,124800.0
2012-10-04 11:10:00,51.35,51.4,51.31,51.4,28500.0,45.4221,45.4663,45.3867,45.4663,28500.0
2012-10-04 11:15:00,51.38,51.46,51.34,51.41,41100.0,45.4486,45.5194,45.4132,45.4752,41100.0
2012-10-04 11:20:00,51.41,51.41,51.3,51.33,64800.0,45.4752,45.4752,45.3779,45.4044,64800.0
2012-10-04 11:25:00,51.31,51.46,51.31,51.44,28800.0,45.3867,45.5194,45.3867,45.5017,28800.0
2012-10-04 11:30:00,51.45,51.45,51.35,51.4,39000.0,45.5105,45.5105,45.4221,45.4663,39000.0
2012-10-04 11:35:00,51.39,51.39,51.27,51.28,20400.0,45.4575,45.4575,45.3513,45.3602,20400.0
2012-10-04 11:40:00,51.28,51.38,51.28,51.38,15900.0,45.3602,45.4486,45.3602,45.4486,15900.0
2012-10-04 11:45:00,51.36,51.37,51.28,51.3,24300.0,45.4309,45.4398,45.3602,45.3779,24300.0
2012-10-04 11:50:00,51.28,51.33,51.27,51.33,15900.0,45.3602,45.4044,45.3513,45.4044,15900.0
2012-10-04 11:55:00,51.31,51.33,51.27,51.3,32700.0,45.3867,45.4044,45.3513,45.3779,32700.0
2012-10-04 12:00:00,51.27,51.29,51.23,51.24,24000.0,45.3513,45.369,45.3159,45.3248,24000.0
2012-10-04 12:05:00,51.24,51.33,51.23,51.26,43200.0,45.3248,45.4044,45.3159,45.3425,43200.0
2012-10-04 12:10:00,51.25,51.33,51.25,51.27,23100.0,45.3336,45.4044,45.3336,45.3513,23100.0
2012-10-04 12:15:00,51.27,51.29,51.2,51.2,68100.0,45.3513,45.369,45.2894,45.2894,68100.0
2012-10-04 12:20:00,51.21,51.23,51.19,51.21,10500.0,45.2982,45.3159,45.2806,45.2982,10500.0
2012-10-04 12:25:00,51.23,51.26,51.18,51.24,20700.0,45.3159,45.3425,45.2717,45.3248,20700.0
2012-10-04 12:30:00,51.22,51.24,51.18,51.24,30300.0,45.3071,45.3248,45.2717,45.3248,30300.0
2012-10-04 12:35:00,51.24,51.26,51.17,51.2,16200.0,45.3248,45.3425,45.2629,45.2894,16200.0
2012-10-04 12:40:00,51.2,51.21,51.15,51.16,18900.0,45.2894,45.2982,45.2452,45.254,18900.0
2012-10-04 12:45:00,51.17,51.18,51.14,51.17,18000.0,45.2629,45.2717,45.2363,45.2629,18000.0
2012-10-04 12:50:00,51.17,51.17,51.11,51.11,11100.0,45.2629,45.2629,45.2098,45.2098,11100.0
2012-10-04 12:55:00,51.11,51.15,51.1,51.15,11100.0,45.2098,45.2452,45.2009,45.2452,11100.0
2012-10-04 13:00:00,51.15,51.2,51.15,51.19,6000.0,45.2452,45.2894,45.2452,45.2806,6000.0
2012-10-04 13:05:00,51.19,51.21,51.17,51.21,13500.0,45.2806,45.2982,45.2629,45.2982,13500.0
2012-10-04 13:10:00,51.19,51.2,51.18,51.2,10800.0,45.2806,45.2894,45.2717,45.2894,10800.0
2012-10-04 13:15:00,51.2,51.21,51.18,51.19,14400.0,45.2894,45.2982,45.2717,45.2806,14400.0
2012-10-04 13:20:00,51.18,51.21,51.17,51.18,12300.0,45.2717,45.2982,45.2629,45.2717,12300.0
2012-10-04 13:25:00,51.18,51.21,51.17,51.17,12300.0,45.2717,45.2982,45.2629,45.2629,12300.0
2012-10-04 13:30:00,51.18,51.21,51.18,51.18,13200.0,45.2717,45.2982,45.2717,45.2717,13200.0
2012-10-04 13:35:00,51.18,51.21,51.17,51.17,23700.0,45.2717,45.2982,45.2629,45.2629,23700.0
2012-10-04 13:40:00,51.18,51.19,51.17,51.18,18000.0,45.2717,45.2806,45.2629,45.2717,18000.0
2012-10-04 13:45:00,51.2,51.23,51.2,51.22,21000.0,45.2894,45.3159,45.2894,45.3071,21000.0
2012-10-04 13:50:00,51.22,51.24,51.21,51.24,24000.0,45.3071,45.3248,45.2982,45.3248,24000.0
2012-10-04 13:55:00,51.24,51.33,51.24,51.28,36000.0,45.3248,45.4044,45.3248,45.3602,36000.0
2012-10-04 14:00:00,51.27,51.33,51.21,51.25,51300.0,45.3513,45.4044,45.2982,45.3336,51300.0
2012-10-04 14:05:00,51.28,51.28,51.22,51.26,17100.0,45.3602,45.3602,45.3071,45.3425,17100.0
2012-10-04 14:10:00,51.26,51.27,51.22,51.25,20400.0,45.3425,45.3513,45.3071,45.3336,20400.0
2012-10-04 14:15:00,51.25,51.31,51.24,51.27,27900.0,45.3336,45.3867,45.3248,45.3513,27900.0
2012-10-04 14:20:00,51.28,51.3,51.24,51.24,20400.0,45.3602,45.3779,45.3248,45.3248,20400.0
2012-10-04 14:25:00,51.24,51.28,51.22,51.27,15900.0,45.3248,45.3602,45.3071,45.3513,15900.0
2012-10-04 14:30:00,51.27,51.28,51.25,51.25,32400.0,45.3513,45.3602,45.3336,45.3336,32400.0
2012-10-04 14:35:00,51.26,51.26,51.25,51.26,16200.0,45.3425,45.3425,45.3336,45.3425,16200.0
2012-10-04 14:40:00,51.28,51.3,51.23,51.27,35100.0,45.3602,45.3779,45.3159,45.3513,35100.0
2012-10-04 14:45:00,51.26,51.27,51.24,51.25,23100.0,45.3425,45.3513,45.3248,45.3336,23100.0
2012-10-04 14:50:00,51.26,51.28,51.24,51.26,17700.0,45.3425,45.3602,45.3248,45.3425,17700.0
2012-10-04 14:55:00,51.26,51.26,51.23,51.25,18600.0,45.3425,45.3425,45.3159,45.3336,18600.0
2012-10-04 15:00:00,51.25,51.29,51.25,51.29,11400.0,45.3336,45.369,45.3336,45.369,11400.0
2012-10-04 15:05:00,51.3,51.31,51.26,51.26,20400.0,45.3779,45.3867,45.3425,45.3425,20400.0
2012-10-04 15:10:00,51.28,51.33,51.25,51.33,19500.0,45.3602,45.4044,45.3336,45.4044,19500.0
2012-10-04 15:15:00,51.32,51.38,51.32,51.37,40800.0,45.3955,45.4486,45.3955,45.4398,40800.0
2012-10-04 15:20:00,51.36,51.39,51.32,51.35,61500.0,45.4309,45.4575,45.3955,45.4221,61500.0
2012-10-04 15:25:00,51.34,51.39,51.34,51.38,29700.0,45.4132,45.4575,45.4132,45.4486,29700.0
2012-10-04 15:30:00,51.38,51.38,51.32,51.34,38400.0,45.4486,45.4486,45.3955,45.4132,38400.0
2012-10-04 15:35:00,51.34,51.36,51.32,51.35,45000.0,45.4132,45.4309,45.3955,45.4221,45000.0
2012-10-04 15:40:00,51.35,51.35,51.3,51.32,67200.0,45.4221,45.4221,45.3779,45.3955,67200.0
2012-10-04 15:45:00,51.32,51.43,51.31,51.43,79200.0,45.3955,45.4928,45.3867,45.4928,79200.0
2012-10-04 15:50:00,51.43,51.43,51.38,51.4,103200.0,45.4928,45.4928,45.4486,45.4663,103200.0
2012-10-04 15:55:00,51.41,51.46,51.39,51.46,145800.0,45.4752,45.5194,45.4575,45.5194,145800.0
2012-10-05 09:30:00,51.68,51.86,51.58,51.69,109200.0,45.714,45.8732,45.6255,45.7228,109200.0
2012-10-05 09:35:00,51.76,51.86,51.68,51.83,21600.0,45.7848,45.8732,45.714,45.8467,21600.0
2012-10-05 09:40:00,51.84,51.95,51.83,51.89,29700.0,45.8555,45.9528,45.8467,45.8997,29700.0
2012-10-05 09:45:00,51.87,51.91,51.78,51.87,21300.0,45.8821,45.9174,45.8024,45.8821,21300.0
2012-10-05 09:50:00,51.87,51.98,51.83,51.93,38400.0,45.8821,45.9794,45.8467,45.9351,38400.0
2012-10-05 09:55:00,51.98,52.1,51.95,52.07,30300.0,45.9794,46.0855,45.9528,46.059,30300.0
2012-10-05 10:00:00,52.07,52.07,51.91,51.94,32100.0,46.059,46.059,45.9174,45.944,32100.0
2012-10-05 10:05:00,51.94,51.95,51.91,51.92,14100.0,45.944,45.9528,45.9174,45.9263,14100.0
2012-10-05 10:10:00,51.94,51.94,51.84,51.88,36900.0,45.944,45.944,45.8555,45.8909,36900.0
2012-10-05 10:15:00,51.88,51.89,51.84,51.88,22200.0,45.8909,45.8997,45.8555,45.8909,22200.0
2012-10-05 10:20:00,51.89,51.98,51.89,51.93,54300.0,45.8997,45.9794,45.8997,45.9351,54300.0
2012-10-05 10:25:00,51.92,51.98,51.92,51.97,29400.0,45.9263,45.9794,45.9263,45.9705,29400.0
2012-10-05 10:30:00,51.95,51.98,51.92,51.98,18900.0,45.9528,45.9794,45.9263,45.9794,18900.0
2012-10-05 10:35:00,51.98,51.99,51.92,51.93,26100.0,45.9794,45.9882,45.9263,45.9351,26100.0
2012-10-05 10:40:00,51.94,52.0,51.93,51.97,27900.0,45.944,45.997,45.9351,45.9705,27900.0
2012-10-05 10:45:00,51.96,51.99,51.95,51.99,20100.0,45.9617,45.9882,45.9528,45.9882,20100.0
2012-10-05 10:50:00,51.98,52.0,51.97,51.97,19500.0,45.9794,45.997,45.9705,45.9705,19500.0
2012-10-05 10:55:00,51.98,52.03,51.96,52.0,15900.0,45.9794,46.0236,45.9617,45.997,15900.0
2012-10-05 11:00:00,52.01,52.03,52.0,52.03,11700.0,46.0059,46.0236,45.997,46.0236,11700.0
2012-10-05 11:05:00,52.01,52.03,52.0,52.03,26400.0,46.0059,46.0236,45.997,46.0236,26400.0
2012-10-05 11:10:00,52.03,52.06,52.02,52.03,13200.0,46.0236,46.0501,46.0147,46.0236,13200.0
2012-10-05 11:15:00,52.05,52.16,52.03,52.15,21600.0,46.0413,46.1386,46.0236,46.1297,21600.0
2012-10-05 11:20:00,52.15,52.17,52.06,52.06,46800.0,46.1297,46.1474,46.0501,46.0501,46800.0
2012-10-05 11:25:00,52.06,52.06,52.01,52.02,21000.0,46.0501,46.0501,46.0059,46.0147,21000.0
2012-10-05 11:30:00,52.02,52.09,52.02,52.05,23400.0,46.0147,46.0767,46.0147,46.0413,23400.0
2012-10-05 11:35:00,52.07,52.07,52.03,52.03,11400.0,46.059,46.059,46.0236,46.0236,11400.0
2012-10-05 11:40:00,52.03,52.03,51.93,51.99,23700.0,46.0236,46.0236,45.9351,45.9882,23700.0
2012-10-05 11:45:00,51.98,51.99,51.97,51.98,20400.0,45.9794,45.9882,45.9705,45.9794,20400.0
2012-10-05 11:50:00,51.98,52.01,51.97,51.99,18000.0,45.9794,46.0059,45.9705,45.9882,18000.0
2012-10-05 11:55:00,52.0,52.02,51.99,51.99,9000.0,45.997,46.0147,45.9882,45.9882,9000.0
2012-10-05 12:00:00,52.0,52.01,51.96,51.98,8400.0,45.997,46.0059,45.9617,45.9794,8400.0
2012-10-05 12:05:00,51.97,51.98,51.95,51.97,17700.0,45.9705,45.9794,45.9528,45.9705,17700.0
2012-10-05 12:10:00,51.94,52.0,51.94,51.99,14100.0,45.944,45.997,45.944,45.9882,14100.0
2012-10-05 12:15:00,51.99,51.99,51.95,51.96,18900.0,45.9882,45.9882,45.9528,45.9617,18900.0
2012-10-05 12:20:00,51.96,51.97,51.94,51.96,8700.0,45.9617,45.9705,45.944,45.9617,8700.0
2012-10-05 12:25:00,51.96,52.0,51.94,51.98,6900.0,45.9617,45.997,45.944,45.9794,6900.0
2012-10-05 12:30:00,51.98,52.01,51.98,52.01,5400.0,45.9794,46.0059,45.9794,46.0059,5400.0
2012-10-05 12:35:00,51.99,52.0,51.96,51.96,18000.0,45.9882,45.997,45.9617,45.9617,18000.0
2012-10-05 12:40:00,51.97,51.99,51.95,51.97,12900.0,45.9705,45.9882,45.9528,45.9705,12900.0
2012-10-05 12:45:00,51.97,51.97,51.9,51.91,24000.0,45.9705,45.9705,45.9086,45.9174,24000.0
2012-10-05 12:50:00,51.9,51.92,51.89,51.92,6600.0,45.9086,45.9263,45.8997,45.9263,6600.0
2012-10-05 12:55:00,51.91,51.94,51.91,51.92,12000.0,45.9174,45.944,45.9174,45.9263,12000.0
2012-10-05 13:00:00,51.91,51.93,51.9,51.91,12300.0,45.9174,45.9351,45.9086,45.9174,12300.0
2012-10-05 13:05:00,51.93,51.94,51.9,51.94,42600.0,45.9351,45.944,45.9086,45.944,42600.0
2012-10-05 13:10:00,51.95,51.96,51.92,51.93,19500.0,45.9528,45.9617,45.9263,45.9351,19500.0
2012-10-05 13:15:00,51.93,51.98,51.9,51.97,62700.0,45.9351,45.9794,45.9086,45.9705,62700.0
2012-10-05 13:20:00,51.95,51.98,51.93,51.97,9900.0,45.9528,45.9794,45.9351,45.9705,9900.0
2012-10-05 13:25:00,51.98,51.98,51.9,51.93,28500.0,45.9794,45.9794,45.9086,45.9351,28500.0
2012-10-05 13:30:00,51.93,51.95,51.89,51.94,26400.0,45.9351,45.9528,45.8997,45.944,26400.0
2012-10-05 13:35:00,51.94,51.96,51.93,51.93,13500.0,45.944,45.9617,45.9351,45.9351,13500.0
2012-10-05 13:40:00,51.94,51.95,51.9,51.91,9300.0,45.944,45.9528,45.9086,45.9174,9300.0
2012-10-05 13:45:00,51.9,51.9,51.85,51.87,8700.0,45.9086,45.9086,45.8644,45.8821,8700.0
2012-10-05 13:50:00,51.87,51.88,51.86,51.87,8400.0,45.8821,45.8909,45.8732,45.8821,8400.0
2012-10-05 13:55:00,51.88,51.88,51.85,51.85,14100.0,45.8909,45.8909,45.8644,45.8644,14100.0
2012-10-05 14:00:00,51.85,51.88,51.81,51.86,9900.0,45.8644,45.8909,45.829,45.8732,9900.0
2012-10-05 14:05:00,51.86,51.86,51.83,51.85,10200.0,45.8732,45.8732,45.8467,45.8644,10200.0
2012-10-05 14:10:00,51.85,51.86,51.82,51.85,7800.0,45.8644,45.8732,45.8378,45.8644,7800.0
2012-10-05 14:15:00,51.85,51.87,51.83,51.86,9300.0,45.8644,45.8821,45.8467,45.8732,9300.0
2012-10-05 14:20:00,51.84,51.84,51.81,51.82,6000.0,45.8555,45.8555,45.829,45.8378,6000.0
2012-10-05 14:25:00,51.81,51.85,51.8,51.84,33600.0,45.829,45.8644,45.8201,45.8555,33600.0
2012-10-05 14:30:00,51.83,51.85,51.83,51.85,26400.0,45.8467,45.8644,45.8467,45.8644,26400.0
2012-10-05 14:35:00,51.84,51.84,51.81,51.81,23400.0,45.8555,45.8555,45.829,45.829,23400.0
2012-10-05 14:40:00,51.82,51.85,51.8,51.85,20400.0,45.8378,45.8644,45.8201,45.8644,20400.0
2012-10-05 14:45:00,51.86,51.89,51.85,51.85,23700.0,45.8732,45.8997,45.8644,45.8644,23700.0
2012-10-05 14:50:00,51.85,51.86,51.78,51.79,10800.0,45.8644,45.8732,45.8024,45.8113,10800.0
2012-10-05 14:55:00,51.75,51.83,51.75,51.81,27600.0,45.7759,45.8467,45.7759,45.829,27600.0
2012-10-05 15:00:00,51.81,51.88,51.81,51.87,54600.0,45.829,45.8909,45.829,45.8821,54600.0
2012-10-05 15:05:00,51.88,51.93,51.87,51.93,54900.0,45.8909,45.9351,45.8821,45.9351,54900.0
2012-10-05 15:10:00,51.93,51.94,51.86,51.87,20100.0,45.9351,45.944,45.8732,45.8821,20100.0
2012-10-05 15:15:00,51.89,51.91,51.88,51.9,14100.0,45.8997,45.9174,45.8909,45.9086,14100.0
2012-10-05 15:20:00,51.9,51.9,51.83,51.89,19800.0,45.9086,45.9086,45.8467,45.8997,19800.0
2012-10-05 15:25:00,51.88,51.88,51.82,51.82,28500.0,45.8909,45.8909,45.8378,45.8378,28500.0
2012-10-05 15:30:00,51.82,51.84,51.77,51.79,48000.0,45.8378,45.8555,45.7936,45.8113,48000.0
2012-10-05 15:35:00,51.77,51.83,51.75,51.77,46500.0,45.7936,45.8467,45.7759,45.7936,46500.0
2012-10-05 15:40:00,51.77,51.86,51.77,51.84,42000.0,45.7936,45.8732,45.7936,45.8555,42000.0
2012-10-05 15:45:00,51.85,52.0,51.84,51.96,121500.0,45.8644,45.997,45.8555,45.9617,121500.0
2012-10-05 15:50:00,51.95,51.95,51.87,51.89,49500.0,45.9528,45.9528,45.8821,45.8997,49500.0
2012-10-05 15:55:00,51.89,51.93,51.88,51.88,143700.0,45.8997,45.9351,45.8909,45.8909,143700.0
2012-10-08 09:30:00,51.7,51.99,51.7,51.72,60000.0,45.7317,45.9882,45.7317,45.7494,60000.0
2012-10-08 09:35:00,51.73,51.77,51.18,51.23,106800.0,45.7582,45.7936,45.2717,45.3159,106800.0
2012-10-08 09:40:00,51.28,51.46,51.25,51.33,49200.0,45.3602,45.5194,45.3336,45.4044,49200.0
2012-10-08 09:45:00,51.37,51.41,51.03,51.03,44700.0,45.4398,45.4752,45.139,45.139,44700.0
2012-10-08 09:50:00,51.02,51.18,50.96,51.14,55500.0,45.1302,45.2717,45.0771,45.2363,55500.0
2012-10-08 09:55:00,51.17,51.27,51.09,51.19,51300.0,45.2629,45.3513,45.1921,45.2806,51300.0
2012-10-08 10:00:00,51.17,51.32,51.17,51.28,41400.0,45.2629,45.3955,45.2629,45.3602,41400.0
2012-10-08 10:05:00,51.26,51.26,51.13,51.19,56100.0,45.3425,45.3425,45.2275,45.2806,56100.0
2012-10-08 10:10:00,51.26,51.29,51.2,51.29,19500.0,45.3425,45.369,45.2894,45.369,19500.0
2012-10-08 10:15:00,51.28,51.28,51.18,51.19,22800.0,45.3602,45.3602,45.2717,45.2806,22800.0
2012-10-08 10:20:00,51.2,51.23,51.19,51.21,15900.0,45.2894,45.3159,45.2806,45.2982,15900.0
2012-10-08 10:25:00,51.21,51.21,51.11,51.11,34500.0,45.2982,45.2982,45.2098,45.2098,34500.0
2012-10-08 10:30:00,51.11,51.17,51.08,51.16,41400.0,45.2098,45.2629,45.1833,45.254,41400.0
2012-10-08 10:35:00,51.17,51.21,51.16,51.17,23700.0,45.2629,45.2982,45.254,45.2629,23700.0
2012-10-08 10:40:00,51.18,51.19,51.07,51.12,20100.0,45.2717,45.2806,45.1744,45.2186,20100.0
2012-10-08 10:45:00,51.1,51.13,50.94,50.94,40800.0,45.2009,45.2275,45.0594,45.0594,40800.0
2012-10-08 10:50:00,50.96,51.06,50.93,51.06,12000.0,45.0771,45.1656,45.0506,45.1656,12000.0
2012-10-08 10:55:00,51.06,51.08,51.02,51.02,44100.0,45.1656,45.1833,45.1302,45.1302,44100.0
2012-10-08 11:00:00,51.0,51.07,50.96,50.96,16500.0,45.1125,45.1744,45.0771,45.0771,16500.0
2012-10-08 11:05:00,50.95,50.95,50.85,50.85,28200.0,45.0683,45.0683,44.9798,44.9798,28200.0
2012-10-08 11:10:00,50.84,50.86,50.81,50.85,39600.0,44.971,44.9886,44.9444,44.9798,39600.0
2012-10-08 11:15:00,50.83,50.89,50.83,50.88,24900.0,44.9621,45.0152,44.9621,45.0063,24900.0
2012-10-08 11:20:00,50.88,50.9,50.88,50.88,6600.0,45.0063,45.024,45.0063,45.0063,6600.0
2012-10-08 11:25:00,50.89,50.93,50.88,50.9,15000.0,45.0152,45.0506,45.0063,45.024,15000.0
2012-10-08 11:30:00,50.9,50.9,50.85,50.9,16200.0,45.024,45.024,44.9798,45.024,16200.0
2012-10-08 11:35:00,50.88,50.88,50.84,50.86,25500.0,45.0063,45.0063,44.971,44.9886,25500.0
2012-10-08 11:40:00,50.84,50.89,50.81,50.89,40800.0,44.971,45.0152,44.9444,45.0152,40800.0
2012-10-08 11:45:00,50.9,50.9,50.82,50.82,84000.0,45.024,45.024,44.9533,44.9533,84000.0
2012-10-08 11:50:00,50.82,50.82,50.73,50.74,66300.0,44.9533,44.9533,44.8737,44.8825,66300.0
2012-10-08 11:55:00,50.74,50.75,50.72,50.73,24900.0,44.8825,44.8913,44.8648,44.8737,24900.0
2012-10-08 12:00:00,50.74,50.8,50.74,50.79,8400.0,44.8825,44.9356,44.8825,44.9267,8400.0
2012-10-08 12:05:00,50.78,50.8,50.75,50.76,16800.0,44.9179,44.9356,44.8913,44.9002,16800.0
2012-10-08 12:10:00,50.78,50.78,50.7,50.72,25800.0,44.9179,44.9179,44.8471,44.8648,25800.0
2012-10-08 12:15:00,50.73,50.74,50.68,50.7,40800.0,44.8737,44.8825,44.8294,44.8471,40800.0
2012-10-08 12:20:00,50.72,50.74,50.72,50.74,16800.0,44.8648,44.8825,44.8648,44.8825,16800.0
2012-10-08 12:25:00,50.72,50.72,50.68,50.68,15600.0,44.8648,44.8648,44.8294,44.8294,15600.0
2012-10-08 12:30:00,50.69,50.72,50.67,50.68,10500.0,44.8383,44.8648,44.8206,44.8294,10500.0
2012-10-08 12:35:00,50.67,50.69,50.63,50.63,47400.0,44.8206,44.8383,44.7852,44.7852,47400.0
2012-10-08 12:40:00,50.63,50.65,50.61,50.64,26700.0,44.7852,44.8029,44.7675,44.794,26700.0
2012-10-08 12:45:00,50.66,50.77,50.66,50.76,39000.0,44.8117,44.909,44.8117,44.9002,39000.0
2012-10-08 12:50:00,50.74,50.75,50.69,50.69,8100.0,44.8825,44.8913,44.8383,44.8383,8100.0
2012-10-08 12:55:00,50.7,50.84,50.7,50.84,38700.0,44.8471,44.971,44.8471,44.971,38700.0
2012-10-08 13:00:00,50.82,50.84,50.77,50.79,22200.0,44.9533,44.971,44.909,44.9267,22200.0
2012-10-08 13:05:00,50.78,50.78,50.72,50.73,8100.0,44.9179,44.9179,44.8648,44.8737,8100.0
2012-10-08 13:10:00,50.73,50.79,50.73,50.76,10200.0,44.8737,44.9267,44.8737,44.9002,10200.0
2012-10-08 13:15:00,50.76,50.8,50.72,50.8,8700.0,44.9002,44.9356,44.8648,44.9356,8700.0
2012-10-08 13:20:00,50.8,50.82,50.78,50.8,10800.0,44.9356,44.9533,44.9179,44.9356,10800.0
2012-10-08 13:25:00,50.82,50.82,50.79,50.79,11700.0,44.9533,44.9533,44.9267,44.9267,11700.0
2012-10-08 13:30:00,50.78,50.83,50.77,50.81,17700.0,44.9179,44.9621,44.909,44.9444,17700.0
2012-10-08 13:35:00,50.8,50.81,50.76,50.77,16800.0,44.9356,44.9444,44.9002,44.909,16800.0
2012-10-08 13:40:00,50.76,50.82,50.73,50.73,20400.0,44.9002,44.9533,44.8737,44.8737,20400.0
2012-10-08 13:45:00,50.73,50.73,50.65,50.66,29400.0,44.8737,44.8737,44.8029,44.8117,29400.0
2012-10-08 13:50:00,50.66,50.67,50.63,50.63,31500.0,44.8117,44.8206,44.7852,44.7852,31500.0
2012-10-08 13:55:00,50.65,50.75,50.65,50.75,21600.0,44.8029,44.8913,44.8029,44.8913,21600.0
2012-10-08 14:00:00,50.74,50.82,50.74,50.82,22200.0,44.8825,44.9533,44.8825,44.9533,22200.0
2012-10-08 14:05:00,50.8,50.8,50.77,50.77,9000.0,44.9356,44.9356,44.909,44.909,9000.0
2012-10-08 14:10:00,50.76,50.8,50.76,50.8,10800.0,44.9002,44.9356,44.9002,44.9356,10800.0
2012-10-08 14:15:00,50.8,50.8,50.77,50.79,9000.0,44.9356,44.9356,44.909,44.9267,9000.0
2012-10-08 14:20:00,50.79,50.8,50.76,50.77,29400.0,44.9267,44.9356,44.9002,44.909,29400.0
2012-10-08 14:25:00,50.76,50.78,50.76,50.77,7500.0,44.9002,44.9179,44.9002,44.909,7500.0
2012-10-08 14:30:00,50.76,50.78,50.73,50.74,30000.0,44.9002,44.9179,44.8737,44.8825,30000.0
2012-10-08 14:35:00,50.74,50.75,50.72,50.72,20700.0,44.8825,44.8913,44.8648,44.8648,20700.0
2012-10-08 14:40:00,50.72,50.75,50.72,50.75,35700.0,44.8648,44.8913,44.8648,44.8913,35700.0
2012-10-08 14:45:00,50.75,50.76,50.71,50.74,38400.0,44.8913,44.9002,44.856,44.8825,38400.0
2012-10-08 14:50:00,50.75,50.75,50.72,50.72,21300.0,44.8913,44.8913,44.8648,44.8648,21300.0
2012-10-08 14:55:00,50.72,50.77,50.72,50.77,27900.0,44.8648,44.909,44.8648,44.909,27900.0
2012-10-08 15:00:00,50.77,50.8,50.76,50.8,27300.0,44.909,44.9356,44.9002,44.9356,27300.0
2012-10-08 15:05:00,50.8,50.8,50.72,50.72,34800.0,44.9356,44.9356,44.8648,44.8648,34800.0
2012-10-08 15:10:00,50.71,50.75,50.69,50.74,25500.0,44.856,44.8913,44.8383,44.8825,25500.0
2012-10-08 15:15:00,50.75,50.77,50.73,50.74,42000.0,44.8913,44.909,44.8737,44.8825,42000.0
2012-10-08 15:20:00,50.74,50.8,50.74,50.76,51600.0,44.8825,44.9356,44.8825,44.9002,51600.0
2012-10-08 15:25:00,50.77,50.8,50.73,50.77,54000.0,44.909,44.9356,44.8737,44.909,54000.0
2012-10-08 15:30:00,50.78,50.78,50.75,50.75,72900.0,44.9179,44.9179,44.8913,44.8913,72900.0
2012-10-08 15:35:00,50.76,50.77,50.69,50.7,75600.0,44.9002,44.909,44.8383,44.8471,75600.0
2012-10-08 15:40:00,50.71,50.72,50.67,50.69,74100.0,44.856,44.8648,44.8206,44.8383,74100.0
2012-10-08 15:45:00,50.7,50.8,50.69,50.77,93600.0,44.8471,44.9356,44.8383,44.909,93600.0
2012-10-08 15:50:00,50.79,50.79,50.72,50.73,66900.0,44.9267,44.9267,44.8648,44.8737,66900.0
2012-10-08 15:55:00,50.75,50.75,50.7,50.74,162900.0,44.8913,44.8913,44.8471,44.8825,162900.0
2012-10-09 09:30:00,50.48,50.62,50.38,50.47,72900.0,44.6525,44.7764,44.5641,44.6437,72900.0
2012-10-09 09:35:00,50.52,50.56,50.33,50.4,64800.0,44.6879,44.7233,44.5198,44.5818,64800.0
2012-10-09 09:40:00,50.44,50.64,50.44,50.61,63900.0,44.6171,44.794,44.6171,44.7675,63900.0
2012-10-09 09:45:00,50.63,50.63,50.55,50.57,22800.0,44.7852,44.7852,44.7144,44.7321,22800.0
2012-10-09 09:50:00,50.58,50.63,50.5,50.53,25200.0,44.741,44.7852,44.6702,44.6967,25200.0
2012-10-09 09:55:00,50.51,50.62,50.51,50.55,25800.0,44.6791,44.7764,44.6791,44.7144,25800.0
2012-10-09 10:00:00,50.55,50.57,50.49,50.49,21600.0,44.7144,44.7321,44.6614,44.6614,21600.0
2012-10-09 10:05:00,50.49,50.49,50.38,50.43,16200.0,44.6614,44.6614,44.5641,44.6083,16200.0
2012-10-09 10:10:00,50.44,50.55,50.44,50.49,11400.0,44.6171,44.7144,44.6171,44.6614,11400.0
2012-10-09 10:15:00,50.49,50.52,50.45,50.47,16800.0,44.6614,44.6879,44.626,44.6437,16800.0
2012-10-09 10:20:00,50.47,50.49,50.44,50.48,10500.0,44.6437,44.6614,44.6171,44.6525,10500.0
2012-10-09 10:25:00,50.48,50.52,50.44,50.44,14100.0,44.6525,44.6879,44.6171,44.6171,14100.0
2012-10-09 10:30:00,50.43,50.48,50.43,50.46,15300.0,44.6083,44.6525,44.6083,44.6348,15300.0
2012-10-09 10:35:00,50.49,50.49,50.41,50.48,15300.0,44.6614,44.6614,44.5906,44.6525,15300.0
2012-10-09 10:40:00,50.5,50.51,50.41,50.47,12000.0,44.6702,44.6791,44.5906,44.6437,12000.0
2012-10-09 10:45:00,50.46,50.48,50.33,50.37,18300.0,44.6348,44.6525,44.5198,44.5552,18300.0
2012-10-09 10:50:00,50.36,50.36,50.29,50.29,38700.0,44.5464,44.5464,44.4844,44.4844,38700.0
2012-10-09 10:55:00,50.29,50.33,50.29,50.32,24900.0,44.4844,44.5198,44.4844,44.511,24900.0
2012-10-09 11:00:00,50.32,50.34,50.2,50.23,33900.0,44.511,44.5287,44.4048,44.4314,33900.0
2012-10-09 11:05:00,50.26,50.28,50.21,50.21,25200.0,44.4579,44.4756,44.4137,44.4137,25200.0
2012-10-09 11:10:00,50.22,50.25,50.19,50.24,32400.0,44.4225,44.4491,44.396,44.4402,32400.0
2012-10-09 11:15:00,50.24,50.24,50.18,50.21,18600.0,44.4402,44.4402,44.3871,44.4137,18600.0
2012-10-09 11:20:00,50.2,50.23,50.17,50.2,22800.0,44.4048,44.4314,44.3783,44.4048,22800.0
2012-10-09 11:25:00,50.21,50.25,50.2,50.2,20100.0,44.4137,44.4491,44.4048,44.4048,20100.0
2012-10-09 11:30:00,50.19,50.23,50.19,50.22,25500.0,44.396,44.4314,44.396,44.4225,25500.0
2012-10-09 11:35:00,50.21,50.23,50.16,50.18,16500.0,44.4137,44.4314,44.3695,44.3871,16500.0
2012-10-09 11:40:00,50.17,50.19,50.15,50.17,11100.0,44.3783,44.396,44.3606,44.3783,11100.0
2012-10-09 11:45:00,50.17,50.18,50.11,50.13,51300.0,44.3783,44.3871,44.3252,44.3429,51300.0
2012-10-09 11:50:00,50.13,50.19,50.12,50.19,21000.0,44.3429,44.396,44.3341,44.396,21000.0
2012-10-09 11:55:00,50.18,50.22,50.18,50.19,11700.0,44.3871,44.4225,44.3871,44.396,11700.0
2012-10-09 12:00:00,50.14,50.19,50.14,50.15,9900.0,44.3518,44.396,44.3518,44.3606,9900.0
2012-10-09 12:05:00,50.16,50.16,50.12,50.13,20100.0,44.3695,44.3695,44.3341,44.3429,20100.0
2012-10-09 12:10:00,50.13,50.17,50.12,50.14,19200.0,44.3429,44.3783,44.3341,44.3518,19200.0
2012-10-09 12:15:00,50.13,50.15,50.11,50.13,6000.0,44.3429,44.3606,44.3252,44.3429,6000.0
2012-10-09 12:20:00,50.13,50.2,50.13,50.18,29100.0,44.3429,44.4048,44.3429,44.3871,29100.0
2012-10-09 12:25:00,50.21,50.23,50.16,50.16,15000.0,44.4137,44.4314,44.3695,44.3695,15000.0
2012-10-09 12:30:00,50.16,50.17,50.15,50.16,22800.0,44.3695,44.3783,44.3606,44.3695,22800.0
2012-10-09 12:35:00,50.16,50.19,50.15,50.17,12000.0,44.3695,44.396,44.3606,44.3783,12000.0
2012-10-09 12:40:00,50.16,50.2,50.15,50.19,15300.0,44.3695,44.4048,44.3606,44.396,15300.0
2012-10-09 12:45:00,50.18,50.19,50.14,50.15,30000.0,44.3871,44.396,44.3518,44.3606,30000.0
2012-10-09 12:50:00,50.15,50.15,50.13,50.13,5400.0,44.3606,44.3606,44.3429,44.3429,5400.0
2012-10-09 12:55:00,50.15,50.15,50.12,50.12,7800.0,44.3606,44.3606,44.3341,44.3341,7800.0
2012-10-09 13:00:00,50.12,50.17,50.12,50.12,11700.0,44.3341,44.3783,44.3341,44.3341,11700.0
2012-10-09 13:05:00,50.14,50.14,50.06,50.08,26400.0,44.3518,44.3518,44.281,44.2987,26400.0
2012-10-09 13:10:00,50.08,50.16,50.08,50.13,29100.0,44.2987,44.3695,44.2987,44.3429,29100.0
2012-10-09 13:15:00,50.14,50.19,50.11,50.19,19500.0,44.3518,44.396,44.3252,44.396,19500.0
2012-10-09 13:20:00,50.18,50.19,50.12,50.14,37500.0,44.3871,44.396,44.3341,44.3518,37500.0
2012-10-09 13:25:00,50.14,50.14,50.11,50.14,21600.0,44.3518,44.3518,44.3252,44.3518,21600.0
2012-10-09 13:30:00,50.14,50.15,50.11,50.14,16800.0,44.3518,44.3606,44.3252,44.3518,16800.0
2012-10-09 13:35:00,50.14,50.18,50.14,50.16,10500.0,44.3518,44.3871,44.3518,44.3695,10500.0
2012-10-09 13:40:00,50.17,50.19,50.14,50.16,12900.0,44.3783,44.396,44.3518,44.3695,12900.0
2012-10-09 13:45:00,50.16,50.16,50.12,50.13,11100.0,44.3695,44.3695,44.3341,44.3429,11100.0
2012-10-09 13:50:00,50.13,50.16,50.12,50.14,16800.0,44.3429,44.3695,44.3341,44.3518,16800.0
2012-10-09 13:55:00,50.13,50.13,50.1,50.1,21600.0,44.3429,44.3429,44.3164,44.3164,21600.0
2012-10-09 14:00:00,50.06,50.08,50.03,50.04,20700.0,44.281,44.2987,44.2545,44.2633,20700.0
2012-10-09 14:05:00,50.04,50.04,49.98,50.0,51300.0,44.2633,44.2633,44.2102,44.2279,51300.0
2012-10-09 14:10:00,50.0,50.01,49.92,49.92,16500.0,44.2279,44.2368,44.1572,44.1572,16500.0
2012-10-09 14:15:00,49.93,50.01,49.9,49.99,40200.0,44.166,44.2368,44.1395,44.2191,40200.0
2012-10-09 14:20:00,49.99,50.04,49.99,50.03,27300.0,44.2191,44.2633,44.2191,44.2545,27300.0
2012-10-09 14:25:00,50.03,50.06,50.0,50.0,20400.0,44.2545,44.281,44.2279,44.2279,20400.0
2012-10-09 14:30:00,50.0,50.04,49.98,50.04,30900.0,44.2279,44.2633,44.2102,44.2633,30900.0
2012-10-09 14:35:00,50.04,50.09,50.04,50.05,21300.0,44.2633,44.3075,44.2633,44.2722,21300.0
2012-10-09 14:40:00,50.04,50.06,50.0,50.04,25500.0,44.2633,44.281,44.2279,44.2633,25500.0
2012-10-09 14:45:00,50.03,50.05,50.02,50.04,27000.0,44.2545,44.2722,44.2456,44.2633,27000.0
2012-10-09 14:50:00,50.04,50.09,50.01,50.07,24300.0,44.2633,44.3075,44.2368,44.2898,24300.0
2012-10-09 14:55:00,50.08,50.09,50.05,50.09,13500.0,44.2987,44.3075,44.2722,44.3075,13500.0
2012-10-09 15:00:00,50.1,50.13,50.06,50.07,23100.0,44.3164,44.3429,44.281,44.2898,23100.0
2012-10-09 15:05:00,50.07,50.07,50.02,50.02,20100.0,44.2898,44.2898,44.2456,44.2456,20100.0
2012-10-09 15:10:00,50.02,50.04,49.95,49.98,33600.0,44.2456,44.2633,44.1837,44.2102,33600.0
2012-10-09 15:15:00,49.99,50.0,49.89,49.9,42600.0,44.2191,44.2279,44.1306,44.1395,42600.0
2012-10-09 15:20:00,49.89,50.0,49.89,49.98,80100.0,44.1306,44.2279,44.1306,44.2102,80100.0
2012-10-09 15:25:00,49.99,50.04,49.98,50.04,43800.0,44.2191,44.2633,44.2102,44.2633,43800.0
2012-10-09 15:30:00,50.03,50.05,49.9,49.96,62100.0,44.2545,44.2722,44.1395,44.1925,62100.0
2012-10-09 15:35:00,49.96,50.0,49.91,49.91,48600.0,44.1925,44.2279,44.1483,44.1483,48600.0
2012-10-09 15:40:00,49.91,49.97,49.9,49.95,348600.0,44.1483,44.2014,44.1395,44.1837,348600.0
2012-10-09 15:45:00,49.95,49.95,49.84,49.9,98100.0,44.1837,44.1837,44.0864,44.1395,98100.0
2012-10-09 15:50:00,49.9,49.98,49.9,49.96,96600.0,44.1395,44.2102,44.1395,44.1925,96600.0
2012-10-09 15:55:00,49.97,49.98,49.93,49.96,102600.0,44.2014,44.2102,44.166,44.1925,102600.0
2012-10-10 09:30:00,49.99,50.1,49.96,50.06,30300.0,44.2191,44.3164,44.1925,44.281,30300.0
2012-10-10 09:35:00,50.06,50.09,49.88,50.0,94200.0,44.281,44.3075,44.1218,44.2279,94200.0
2012-10-10 09:40:00,50.0,50.04,49.87,49.93,54600.0,44.2279,44.2633,44.1129,44.166,54600.0
2012-10-10 09:45:00,49.87,49.94,49.8,49.8,22500.0,44.1129,44.1749,44.051,44.051,22500.0
2012-10-10 09:50:00,49.79,49.79,49.64,49.67,63600.0,44.0422,44.0422,43.9095,43.936,63600.0
2012-10-10 09:55:00,49.63,49.84,49.6,49.79,86100.0,43.9006,44.0864,43.8741,44.0422,86100.0
2012-10-10 10:00:00,49.79,49.84,49.73,49.8,74700.0,44.0422,44.0864,43.9891,44.051,74700.0
2012-10-10 10:05:00,49.79,49.81,49.71,49.73,23400.0,44.0422,44.0599,43.9714,43.9891,23400.0
2012-10-10 10:10:00,49.75,49.87,49.74,49.83,16800.0,44.0068,44.1129,43.9979,44.0776,16800.0
2012-10-10 10:15:00,49.87,50.02,49.87,49.98,27600.0,44.1129,44.2456,44.1129,44.2102,27600.0
2012-10-10 10:20:00,49.99,50.02,49.96,49.96,34500.0,44.2191,44.2456,44.1925,44.1925,34500.0
2012-10-10 10:25:00,49.98,50.06,49.97,50.03,71700.0,44.2102,44.281,44.2014,44.2545,71700.0
2012-10-10 10:30:00,50.02,50.05,50.02,50.04,29100.0,44.2456,44.2722,44.2456,44.2633,29100.0
2012-10-10 10:35:00,50.04,50.08,50.04,50.06,26100.0,44.2633,44.2987,44.2633,44.281,26100.0
2012-10-10 10:40:00,50.08,50.1,50.07,50.08,55800.0,44.2987,44.3164,44.2898,44.2987,55800.0
2012-10-10 10:45:00,50.07,50.17,50.07,50.14,48300.0,44.2898,44.3783,44.2898,44.3518,48300.0
2012-10-10 10:50:00,50.16,50.17,50.09,50.13,17100.0,44.3695,44.3783,44.3075,44.3429,17100.0
2012-10-10 10:55:00,50.14,50.21,50.13,50.15,18900.0,44.3518,44.4137,44.3429,44.3606,18900.0
2012-10-10 11:00:00,50.14,50.18,50.14,50.15,13500.0,44.3518,44.3871,44.3518,44.3606,13500.0
2012-10-10 11:05:00,50.15,50.21,50.15,50.19,10800.0,44.3606,44.4137,44.3606,44.396,10800.0
2012-10-10 11:10:00,50.21,50.22,50.18,50.2,14700.0,44.4137,44.4225,44.3871,44.4048,14700.0
2012-10-10 11:15:00,50.2,50.2,50.14,50.16,15300.0,44.4048,44.4048,44.3518,44.3695,15300.0
2012-10-10 11:20:00,50.16,50.27,50.16,50.24,20400.0,44.3695,44.4668,44.3695,44.4402,20400.0
2012-10-10 11:25:00,50.25,50.33,50.25,50.3,34800.0,44.4491,44.5198,44.4491,44.4933,34800.0
2012-10-10 11:30:00,50.3,50.39,50.29,50.3,43200.0,44.4933,44.5729,44.4844,44.4933,43200.0
2012-10-10 11:35:00,50.31,50.33,50.29,50.3,15600.0,44.5021,44.5198,44.4844,44.4933,15600.0
2012-10-10 11:40:00,50.31,50.33,50.3,50.32,8700.0,44.5021,44.5198,44.4933,44.511,8700.0
2012-10-10 11:45:00,50.32,50.33,50.31,50.33,9300.0,44.511,44.5198,44.5021,44.5198,9300.0
2012-10-10 11:50:00,50.32,50.33,50.22,50.24,15900.0,44.511,44.5198,44.4225,44.4402,15900.0
2012-10-10 11:55:00,50.28,50.33,50.28,50.3,9600.0,44.4756,44.5198,44.4756,44.4933,9600.0
2012-10-10 12:00:00,50.31,50.32,50.28,50.32,6900.0,44.5021,44.511,44.4756,44.511,6900.0
2012-10-10 12:05:00,50.33,50.33,50.28,50.32,6000.0,44.5198,44.5198,44.4756,44.511,6000.0
2012-10-10 12:10:00,50.32,50.33,50.3,50.31,9000.0,44.511,44.5198,44.4933,44.5021,9000.0
2012-10-10 12:15:00,50.31,50.31,50.28,50.29,6000.0,44.5021,44.5021,44.4756,44.4844,6000.0
2012-10-10 12:20:00,50.3,50.33,50.29,50.32,8100.0,44.4933,44.5198,44.4844,44.511,8100.0
2012-10-10 12:25:00,50.33,50.33,50.28,50.3,13800.0,44.5198,44.5198,44.4756,44.4933,13800.0
2012-10-10 12:30:00,50.29,50.32,50.27,50.29,4200.0,44.4844,44.511,44.4668,44.4844,4200.0
2012-10-10 12:35:00,50.28,50.29,50.23,50.27,19800.0,44.4756,44.4844,44.4314,44.4668,19800.0
2012-10-10 12:40:00,50.24,50.3,50.24,50.27,9900.0,44.4402,44.4933,44.4402,44.4668,9900.0
2012-10-10 12:45:00,50.26,50.27,50.2,50.23,3600.0,44.4579,44.4668,44.4048,44.4314,3600.0
2012-10-10 12:50:00,50.22,50.25,50.21,50.23,12300.0,44.4225,44.4491,44.4137,44.4314,12300.0
2012-10-10 12:55:00,50.24,50.24,50.17,50.18,12900.0,44.4402,44.4402,44.3783,44.3871,12900.0
2012-10-10 13:00:00,50.2,50.2,50.15,50.19,12300.0,44.4048,44.4048,44.3606,44.396,12300.0
2012-10-10 13:05:00,50.18,50.21,50.16,50.21,8700.0,44.3871,44.4137,44.3695,44.4137,8700.0
2012-10-10 13:10:00,50.21,50.22,50.15,50.16,16500.0,44.4137,44.4225,44.3606,44.3695,16500.0
2012-10-10 13:15:00,50.17,50.29,50.17,50.24,22800.0,44.3783,44.4844,44.3783,44.4402,22800.0
2012-10-10 13:20:00,50.23,50.27,50.22,50.25,9600.0,44.4314,44.4668,44.4225,44.4491,9600.0
2012-10-10 13:25:00,50.24,50.34,50.24,50.31,36900.0,44.4402,44.5287,44.4402,44.5021,36900.0
2012-10-10 13:30:00,50.29,50.31,50.24,50.28,17400.0,44.4844,44.5021,44.4402,44.4756,17400.0
2012-10-10 13:35:00,50.28,50.3,50.25,50.26,17100.0,44.4756,44.4933,44.4491,44.4579,17100.0
2012-10-10 13:40:00,50.26,50.27,50.18,50.2,19800.0,44.4579,44.4668,44.3871,44.4048,19800.0
2012-10-10 13:45:00,50.21,50.22,50.18,50.2,12900.0,44.4137,44.4225,44.3871,44.4048,12900.0
2012-10-10 13:50:00,50.19,50.2,50.15,50.16,7200.0,44.396,44.4048,44.3606,44.3695,7200.0
2012-10-10 13:55:00,50.15,50.17,50.14,50.16,9900.0,44.3606,44.3783,44.3518,44.3695,9900.0
2012-10-10 14:00:00,50.16,50.24,50.16,50.21,25500.0,44.3695,44.4402,44.3695,44.4137,25500.0
2012-10-10 14:05:00,50.21,50.25,50.21,50.23,13800.0,44.4137,44.4491,44.4137,44.4314,13800.0
2012-10-10 14:10:00,50.23,50.24,50.17,50.19,10500.0,44.4314,44.4402,44.3783,44.396,10500.0
2012-10-10 14:15:00,50.17,50.22,50.17,50.2,9900.0,44.3783,44.4225,44.3783,44.4048,9900.0
2012-10-10 14:20:00,50.18,50.2,50.16,50.17,16500.0,44.3871,44.4048,44.3695,44.3783,16500.0
2012-10-10 14:25:00,50.16,50.16,50.14,50.16,17400.0,44.3695,44.3695,44.3518,44.3695,17400.0
2012-10-10 14:30:00,50.17,50.21,50.16,50.21,12600.0,44.3783,44.4137,44.3695,44.4137,12600.0
2012-10-10 14:35:00,50.21,50.22,50.13,50.15,16800.0,44.4137,44.4225,44.3429,44.3606,16800.0
2012-10-10 14:40:00,50.14,50.14,50.1,50.12,9600.0,44.3518,44.3518,44.3164,44.3341,9600.0
2012-10-10 14:45:00,50.11,50.12,50.09,50.12,18300.0,44.3252,44.3341,44.3075,44.3341,18300.0
2012-10-10 14:50:00,50.13,50.17,50.12,50.16,11400.0,44.3429,44.3783,44.3341,44.3695,11400.0
2012-10-10 14:55:00,50.17,50.18,50.09,50.09,12600.0,44.3783,44.3871,44.3075,44.3075,12600.0
2012-10-10 15:00:00,50.1,50.12,50.07,50.1,16200.0,44.3164,44.3341,44.2898,44.3164,16200.0
2012-10-10 15:05:00,50.09,50.12,50.07,50.12,11400.0,44.3075,44.3341,44.2898,44.3341,11400.0
2012-10-10 15:10:00,50.11,50.18,50.11,50.13,16200.0,44.3252,44.3871,44.3252,44.3429,16200.0
2012-10-10 15:15:00,50.13,50.13,50.06,50.06,15300.0,44.3429,44.3429,44.281,44.281,15300.0
2012-10-10 15:20:00,50.07,50.1,50.06,50.08,25200.0,44.2898,44.3164,44.281,44.2987,25200.0
2012-10-10 15:25:00,50.08,50.12,50.08,50.1,25500.0,44.2987,44.3341,44.2987,44.3164,25500.0
2012-10-10 15:30:00,50.09,50.1,50.04,50.04,23400.0,44.3075,44.3164,44.2633,44.2633,23400.0
2012-10-10 15:35:00,50.04,50.09,50.02,50.09,21000.0,44.2633,44.3075,44.2456,44.3075,21000.0
2012-10-10 15:40:00,50.09,50.11,50.07,50.1,24900.0,44.3075,44.3252,44.2898,44.3164,24900.0
2012-10-10 15:45:00,50.08,50.12,50.07,50.11,41400.0,44.2987,44.3341,44.2898,44.3252,41400.0
2012-10-10 15:50:00,50.11,50.13,50.06,50.13,56700.0,44.3252,44.3429,44.281,44.3429,56700.0
2012-10-10 15:55:00,50.12,50.16,50.1,50.14,91500.0,44.3341,44.3695,44.3164,44.3518,91500.0
2012-10-11 09:30:00,50.41,50.74,50.41,50.53,55200.0,44.5906,44.8825,44.5906,44.6967,55200.0
2012-10-11 09:35:00,50.61,50.7,50.61,50.62,36300.0,44.7675,44.8471,44.7675,44.7764,36300.0
2012-10-11 09:40:00,50.66,50.7,50.56,50.65,25500.0,44.8117,44.8471,44.7233,44.8029,25500.0
2012-10-11 09:45:00,50.65,50.67,50.53,50.66,39600.0,44.8029,44.8206,44.6967,44.8117,39600.0
2012-10-11 09:50:00,50.67,50.67,50.37,50.46,19500.0,44.8206,44.8206,44.5552,44.6348,19500.0
2012-10-11 09:55:00,50.46,50.56,50.46,50.48,12900.0,44.6348,44.7233,44.6348,44.6525,12900.0
2012-10-11 10:00:00,50.52,50.52,50.36,50.4,23700.0,44.6879,44.6879,44.5464,44.5818,23700.0
2012-10-11 10:05:00,50.39,50.48,50.37,50.48,9900.0,44.5729,44.6525,44.5552,44.6525,9900.0
2012-10-11 10:10:00,50.52,50.52,50.43,50.44,9900.0,44.6879,44.6879,44.6083,44.6171,9900.0
2012-10-11 10:15:00,50.44,50.44,50.36,50.38,12600.0,44.6171,44.6171,44.5464,44.5641,12600.0
2012-10-11 10:20:00,50.38,50.38,50.33,50.35,12600.0,44.5641,44.5641,44.5198,44.5375,12600.0
2012-10-11 10:25:00,50.37,50.37,50.29,50.34,31800.0,44.5552,44.5552,44.4844,44.5287,31800.0
2012-10-11 10:30:00,50.35,50.37,50.34,50.34,6600.0,44.5375,44.5552,44.5287,44.5287,6600.0
2012-10-11 10:35:00,50.36,50.38,50.22,50.22,21900.0,44.5464,44.5641,44.4225,44.4225,21900.0
2012-10-11 10:40:00,50.22,50.35,50.22,50.33,26700.0,44.4225,44.5375,44.4225,44.5198,26700.0
2012-10-11 10:45:00,50.34,50.36,50.28,50.35,18000.0,44.5287,44.5464,44.4756,44.5375,18000.0
2012-10-11 10:50:00,50.35,50.41,50.35,50.35,6900.0,44.5375,44.5906,44.5375,44.5375,6900.0
2012-10-11 10:55:00,50.36,50.37,50.34,50.37,2700.0,44.5464,44.5552,44.5287,44.5552,2700.0
2012-10-11 11:00:00,50.39,50.42,50.39,50.42,4800.0,44.5729,44.5994,44.5729,44.5994,4800.0
2012-10-11 11:05:00,50.42,50.42,50.35,50.37,8400.0,44.5994,44.5994,44.5375,44.5552,8400.0
2012-10-11 11:10:00,50.35,50.36,50.27,50.3,19500.0,44.5375,44.5464,44.4668,44.4933,19500.0
2012-10-11 11:15:00,50.28,50.3,50.22,50.24,12900.0,44.4756,44.4933,44.4225,44.4402,12900.0
2012-10-11 11:20:00,50.25,50.33,50.25,50.26,9900.0,44.4491,44.5198,44.4491,44.4579,9900.0
2012-10-11 11:25:00,50.27,50.27,50.23,50.26,7200.0,44.4668,44.4668,44.4314,44.4579,7200.0
2012-10-11 11:30:00,50.28,50.28,50.19,50.21,12000.0,44.4756,44.4756,44.396,44.4137,12000.0
2012-10-11 11:35:00,50.22,50.22,50.11,50.11,9900.0,44.4225,44.4225,44.3252,44.3252,9900.0
2012-10-11 11:40:00,50.09,50.09,50.05,50.06,14700.0,44.3075,44.3075,44.2722,44.281,14700.0
2012-10-11 11:45:00,50.06,50.08,50.05,50.08,16500.0,44.281,44.2987,44.2722,44.2987,16500.0
2012-10-11 11:50:00,50.07,50.08,49.93,49.93,23400.0,44.2898,44.2987,44.166,44.166,23400.0
2012-10-11 11:55:00,49.92,49.96,49.92,49.93,12900.0,44.1572,44.1925,44.1572,44.166,12900.0
2012-10-11 12:00:00,49.92,49.97,49.91,49.94,12300.0,44.1572,44.2014,44.1483,44.1749,12300.0
2012-10-11 12:05:00,49.96,50.02,49.95,49.99,9000.0,44.1925,44.2456,44.1837,44.2191,9000.0
2012-10-11 12:10:00,49.97,50.01,49.95,50.01,6000.0,44.2014,44.2368,44.1837,44.2368,6000.0
2012-10-11 12:15:00,50.01,50.06,49.97,49.97,13500.0,44.2368,44.281,44.2014,44.2014,13500.0
2012-10-11 12:20:00,49.97,49.97,49.84,49.88,21900.0,44.2014,44.2014,44.0864,44.1218,21900.0
2012-10-11 12:25:00,49.89,49.89,49.85,49.87,6300.0,44.1306,44.1306,44.0952,44.1129,6300.0
2012-10-11 12:30:00,49.88,49.9,49.86,49.88,6300.0,44.1218,44.1395,44.1041,44.1218,6300.0
2012-10-11 12:35:00,49.88,49.92,49.88,49.92,17700.0,44.1218,44.1572,44.1218,44.1572,17700.0
2012-10-11 12:40:00,49.89,49.92,49.87,49.87,7200.0,44.1306,44.1572,44.1129,44.1129,7200.0
2012-10-11 12:45:00,49.88,49.89,49.85,49.88,12000.0,44.1218,44.1306,44.0952,44.1218,12000.0
2012-10-11 12:50:00,49.88,49.88,49.85,49.85,13200.0,44.1218,44.1218,44.0952,44.0952,13200.0
2012-10-11 12:55:00,49.85,49.85,49.8,49.8,5700.0,44.0952,44.0952,44.051,44.051,5700.0
2012-10-11 13:00:00,49.8,49.84,49.75,49.82,15000.0,44.051,44.0864,44.0068,44.0687,15000.0
2012-10-11 13:05:00,49.85,49.85,49.81,49.81,7200.0,44.0952,44.0952,44.0599,44.0599,7200.0
2012-10-11 13:10:00,49.81,49.82,49.79,49.79,6600.0,44.0599,44.0687,44.0422,44.0422,6600.0
2012-10-11 13:15:00,49.79,49.84,49.78,49.79,10200.0,44.0422,44.0864,44.0333,44.0422,10200.0
2012-10-11 13:20:00,49.79,49.79,49.73,49.74,12900.0,44.0422,44.0422,43.9891,43.9979,12900.0
2012-10-11 13:25:00,49.72,49.81,49.72,49.77,45000.0,43.9803,44.0599,43.9803,44.0245,45000.0
2012-10-11 13:30:00,49.8,49.8,49.7,49.75,15300.0,44.051,44.051,43.9626,44.0068,15300.0
2012-10-11 13:35:00,49.73,49.74,49.68,49.7,10200.0,43.9891,43.9979,43.9449,43.9626,10200.0
2012-10-11 13:40:00,49.71,49.74,49.66,49.66,14700.0,43.9714,43.9979,43.9272,43.9272,14700.0
2012-10-11 13:45:00,49.66,49.74,49.64,49.64,18300.0,43.9272,43.9979,43.9095,43.9095,18300.0
2012-10-11 13:50:00,49.64,49.68,49.59,49.67,19800.0,43.9095,43.9449,43.8653,43.936,19800.0
2012-10-11 13:55:00,49.68,49.7,49.67,49.67,12900.0,43.9449,43.9626,43.936,43.936,12900.0
2012-10-11 14:00:00,49.68,49.73,49.67,49.68,21300.0,43.9449,43.9891,43.936,43.9449,21300.0
2012-10-11 14:05:00,49.67,49.67,49.62,49.64,32400.0,43.936,43.936,43.8918,43.9095,32400.0
2012-10-11 14:10:00,49.66,49.75,49.64,49.71,20400.0,43.9272,44.0068,43.9095,43.9714,20400.0
2012-10-11 14:15:00,49.72,49.73,49.64,49.66,13200.0,43.9803,43.9891,43.9095,43.9272,13200.0
2012-10-11 14:20:00,49.65,49.65,49.59,49.65,25500.0,43.9183,43.9183,43.8653,43.9183,25500.0
2012-10-11 14:25:00,49.65,49.68,49.65,49.66,15300.0,43.9183,43.9449,43.9183,43.9272,15300.0
2012-10-11 14:30:00,49.68,49.7,49.66,49.67,20400.0,43.9449,43.9626,43.9272,43.936,20400.0
2012-10-11 14:35:00,49.68,49.71,49.67,49.69,14400.0,43.9449,43.9714,43.936,43.9537,14400.0
2012-10-11 14:40:00,49.7,49.7,49.67,49.68,7500.0,43.9626,43.9626,43.936,43.9449,7500.0
2012-10-11 14:45:00,49.68,49.71,49.67,49.71,12000.0,43.9449,43.9714,43.936,43.9714,12000.0
2012-10-11 14:50:00,49.71,49.76,49.67,49.71,18300.0,43.9714,44.0156,43.936,43.9714,18300.0
2012-10-11 14:55:00,49.72,49.74,49.7,49.71,10800.0,43.9803,43.9979,43.9626,43.9714,10800.0
2012-10-11 15:00:00,49.7,49.78,49.7,49.77,27600.0,43.9626,44.0333,43.9626,44.0245,27600.0
2012-10-11 15:05:00,49.76,49.76,49.72,49.72,15900.0,44.0156,44.0156,43.9803,43.9803,15900.0
2012-10-11 15:10:00,49.73,49.79,49.73,49.78,21600.0,43.9891,44.0422,43.9891,44.0333,21600.0
2012-10-11 15:15:00,49.78,49.81,49.71,49.71,19500.0,44.0333,44.0599,43.9714,43.9714,19500.0
2012-10-11 15:20:00,49.73,49.82,49.73,49.81,15900.0,43.9891,44.0687,43.9891,44.0599,15900.0
2012-10-11 15:25:00,49.81,49.86,49.8,49.86,15900.0,44.0599,44.1041,44.051,44.1041,15900.0
2012-10-11 15:30:00,49.86,49.86,49.79,49.81,16500.0,44.1041,44.1041,44.0422,44.0599,16500.0
2012-10-11 15:35:00,49.8,49.81,49.75,49.77,32700.0,44.051,44.0599,44.0068,44.0245,32700.0
2012-10-11 15:40:00,49.77,49.83,49.77,49.81,31800.0,44.0245,44.0776,44.0245,44.0599,31800.0
2012-10-11 15:45:00,49.8,49.82,49.76,49.82,31500.0,44.051,44.0687,44.0156,44.0687,31500.0
2012-10-11 15:50:00,49.8,49.84,49.8,49.83,57300.0,44.051,44.0864,44.051,44.0776,57300.0
2012-10-11 15:55:00,49.84,49.84,49.76,49.76,87300.0,44.0864,44.0864,44.0156,44.0156,87300.0
2012-10-12 09:30:00,49.79,50.12,49.77,50.04,48000.0,44.0422,44.3341,44.0245,44.2633,48000.0
2012-10-12 09:35:00,50.09,50.11,49.83,49.83,35100.0,44.3075,44.3252,44.0776,44.0776,35100.0
2012-10-12 09:40:00,49.86,49.92,49.83,49.88,26400.0,44.1041,44.1572,44.0776,44.1218,26400.0
2012-10-12 09:45:00,49.91,49.94,49.88,49.93,18900.0,44.1483,44.1749,44.1218,44.166,18900.0
2012-10-12 09:50:00,49.94,50.02,49.91,49.95,34800.0,44.1749,44.2456,44.1483,44.1837,34800.0
2012-10-12 09:55:00,49.96,50.15,49.92,50.13,27600.0,44.1925,44.3606,44.1572,44.3429,27600.0
2012-10-12 10:00:00,50.1,50.24,50.1,50.24,28200.0,44.3164,44.4402,44.3164,44.4402,28200.0
2012-10-12 10:05:00,50.25,50.25,50.14,50.14,28200.0,44.4491,44.4491,44.3518,44.3518,28200.0
2012-10-12 10:10:00,50.14,50.14,50.0,50.1,15000.0,44.3518,44.3518,44.2279,44.3164,15000.0
2012-10-12 10:15:00,50.08,50.1,50.05,50.07,5100.0,44.2987,44.3164,44.2722,44.2898,5100.0
2012-10-12 10:20:00,50.05,50.08,50.03,50.08,17700.0,44.2722,44.2987,44.2545,44.2987,17700.0
2012-10-12 10:25:00,50.09,50.09,49.96,50.0,24600.0,44.3075,44.3075,44.1925,44.2279,24600.0
2012-10-12 10:30:00,50.01,50.02,49.97,49.99,5100.0,44.2368,44.2456,44.2014,44.2191,5100.0
2012-10-12 10:35:00,49.98,49.98,49.93,49.94,5700.0,44.2102,44.2102,44.166,44.1749,5700.0
2012-10-12 10:40:00,49.95,49.97,49.91,49.95,9600.0,44.1837,44.2014,44.1483,44.1837,9600.0
2012-10-12 10:45:00,49.94,49.96,49.92,49.94,11400.0,44.1749,44.1925,44.1572,44.1749,11400.0
2012-10-12 10:50:00,49.94,49.98,49.92,49.95,17400.0,44.1749,44.2102,44.1572,44.1837,17400.0
2012-10-12 10:55:00,49.96,49.98,49.93,49.93,7800.0,44.1925,44.2102,44.166,44.166,7800.0
2012-10-12 11:00:00,49.95,49.97,49.94,49.96,12000.0,44.1837,44.2014,44.1749,44.1925,12000.0
2012-10-12 11:05:00,49.97,50.0,49.96,49.96,8700.0,44.2014,44.2279,44.1925,44.1925,8700.0
2012-10-12 11:10:00,49.95,49.98,49.92,49.98,39900.0,44.1837,44.2102,44.1572,44.2102,39900.0
2012-10-12 11:15:00,49.98,50.0,49.94,49.95,13800.0,44.2102,44.2279,44.1749,44.1837,13800.0
2012-10-12 11:20:00,49.97,49.98,49.94,49.97,6300.0,44.2014,44.2102,44.1749,44.2014,6300.0
2012-10-12 11:25:00,49.97,50.01,49.96,49.99,37200.0,44.2014,44.2368,44.1925,44.2191,37200.0
2012-10-12 11:30:00,49.97,49.99,49.92,49.97,96300.0,44.2014,44.2191,44.1572,44.2014,96300.0
2012-10-12 11:35:00,49.92,49.95,49.87,49.91,10800.0,44.1572,44.1837,44.1129,44.1483,10800.0
2012-10-12 11:40:00,49.91,49.92,49.78,49.85,12000.0,44.1483,44.1572,44.0333,44.0952,12000.0
2012-10-12 11:45:00,49.84,49.88,49.83,49.83,3900.0,44.0864,44.1218,44.0776,44.0776,3900.0
2012-10-12 11:50:00,49.81,49.89,49.81,49.85,11400.0,44.0599,44.1306,44.0599,44.0952,11400.0
2012-10-12 11:55:00,49.86,49.89,49.83,49.89,6600.0,44.1041,44.1306,44.0776,44.1306,6600.0
2012-10-12 12:00:00,49.9,49.9,49.86,49.86,6300.0,44.1395,44.1395,44.1041,44.1041,6300.0
2012-10-12 12:05:00,49.84,49.91,49.82,49.89,8700.0,44.0864,44.1483,44.0687,44.1306,8700.0
2012-10-12 12:10:00,49.91,49.97,49.91,49.92,14100.0,44.1483,44.2014,44.1483,44.1572,14100.0
2012-10-12 12:15:00,49.91,49.93,49.9,49.9,7500.0,44.1483,44.166,44.1395,44.1395,7500.0
2012-10-12 12:20:00,49.89,49.92,49.87,49.9,6300.0,44.1306,44.1572,44.1129,44.1395,6300.0
2012-10-12 12:25:00,49.89,49.97,49.89,49.96,8400.0,44.1306,44.2014,44.1306,44.1925,8400.0
2012-10-12 12:30:00,49.97,49.98,49.92,49.92,14100.0,44.2014,44.2102,44.1572,44.1572,14100.0
2012-10-12 12:35:00,49.9,49.9,49.87,49.87,7500.0,44.1395,44.1395,44.1129,44.1129,7500.0
2012-10-12 12:40:00,49.86,49.87,49.84,49.84,7200.0,44.1041,44.1129,44.0864,44.0864,7200.0
2012-10-12 12:45:00,49.84,49.85,49.79,49.8,9300.0,44.0864,44.0952,44.0422,44.051,9300.0
2012-10-12 12:50:00,49.82,49.83,49.81,49.81,7200.0,44.0687,44.0776,44.0599,44.0599,7200.0
2012-10-12 12:55:00,49.82,49.85,49.81,49.84,7800.0,44.0687,44.0952,44.0599,44.0864,7800.0
2012-10-12 13:00:00,49.83,49.85,49.81,49.85,9600.0,44.0776,44.0952,44.0599,44.0952,9600.0
2012-10-12 13:05:00,49.85,49.86,49.8,49.8,13500.0,44.0952,44.1041,44.051,44.051,13500.0
2012-10-12 13:10:00,49.78,49.78,49.73,49.75,12300.0,44.0333,44.0333,43.9891,44.0068,12300.0
2012-10-12 13:15:00,49.77,49.78,49.76,49.77,3600.0,44.0245,44.0333,44.0156,44.0245,3600.0
2012-10-12 13:20:00,49.77,49.8,49.72,49.72,20100.0,44.0245,44.051,43.9803,43.9803,20100.0
2012-10-12 13:25:00,49.71,49.72,49.69,49.7,12000.0,43.9714,43.9803,43.9537,43.9626,12000.0
2012-10-12 13:30:00,49.68,49.73,49.68,49.7,6300.0,43.9449,43.9891,43.9449,43.9626,6300.0
2012-10-12 13:35:00,49.68,49.68,49.59,49.67,40500.0,43.9449,43.9449,43.8653,43.936,40500.0
2012-10-12 13:40:00,49.67,49.67,49.62,49.64,6000.0,43.936,43.936,43.8918,43.9095,6000.0
2012-10-12 13:45:00,49.64,49.66,49.63,49.66,3000.0,43.9095,43.9272,43.9006,43.9272,3000.0
2012-10-12 13:50:00,49.66,49.69,49.66,49.69,4800.0,43.9272,43.9537,43.9272,43.9537,4800.0
2012-10-12 13:55:00,49.68,49.73,49.67,49.73,12600.0,43.9449,43.9891,43.936,43.9891,12600.0
2012-10-12 14:00:00,49.72,49.72,49.68,49.72,7200.0,43.9803,43.9803,43.9449,43.9803,7200.0
2012-10-12 14:05:00,49.72,49.73,49.68,49.69,10200.0,43.9803,43.9891,43.9449,43.9537,10200.0
2012-10-12 14:10:00,49.7,49.7,49.67,49.68,6600.0,43.9626,43.9626,43.936,43.9449,6600.0
2012-10-12 14:15:00,49.66,49.72,49.66,49.72,6000.0,43.9272,43.9803,43.9272,43.9803,6000.0
2012-10-12 14:20:00,49.71,49.76,49.71,49.73,12300.0,43.9714,44.0156,43.9714,43.9891,12300.0
2012-10-12 14:25:00,49.71,49.78,49.71,49.78,7200.0,43.9714,44.0333,43.9714,44.0333,7200.0
2012-10-12 14:30:00,49.78,49.79,49.72,49.74,4800.0,44.0333,44.0422,43.9803,43.9979,4800.0
2012-10-12 14:35:00,49.73,49.75,49.73,49.73,4200.0,43.9891,44.0068,43.9891,43.9891,4200.0
2012-10-12 14:40:00,49.73,49.74,49.7,49.72,11700.0,43.9891,43.9979,43.9626,43.9803,11700.0
2012-10-12 14:45:00,49.73,49.73,49.7,49.73,6300.0,43.9891,43.9891,43.9626,43.9891,6300.0
2012-10-12 14:50:00,49.71,49.79,49.71,49.75,13200.0,43.9714,44.0422,43.9714,44.0068,13200.0
2012-10-12 14:55:00,49.72,49.73,49.7,49.7,10200.0,43.9803,43.9891,43.9626,43.9626,10200.0
2012-10-12 15:00:00,49.72,49.72,49.67,49.68,11100.0,43.9803,43.9803,43.936,43.9449,11100.0
2012-10-12 15:05:00,49.67,49.76,49.65,49.75,17400.0,43.936,44.0156,43.9183,44.0068,17400.0
2012-10-12 15:10:00,49.75,49.76,49.72,49.75,12900.0,44.0068,44.0156,43.9803,44.0068,12900.0
2012-10-12 15:15:00,49.76,49.78,49.74,49.77,9600.0,44.0156,44.0333,43.9979,44.0245,9600.0
2012-10-12 15:20:00,49.78,49.78,49.75,49.75,10800.0,44.0333,44.0333,44.0068,44.0068,10800.0
2012-10-12 15:25:00,49.75,49.79,49.75,49.76,12900.0,44.0068,44.0422,44.0068,44.0156,12900.0
2012-10-12 15:30:00,49.76,49.79,49.74,49.75,21900.0,44.0156,44.0422,43.9979,44.0068,21900.0
2012-10-12 15:35:00,49.76,49.76,49.69,49.72,16800.0,44.0156,44.0156,43.9537,43.9803,16800.0
2012-10-12 15:40:00,49.7,49.71,49.68,49.7,18300.0,43.9626,43.9714,43.9449,43.9626,18300.0
2012-10-12 15:45:00,49.69,49.75,49.68,49.71,33600.0,43.9537,44.0068,43.9449,43.9714,33600.0
2012-10-12 15:50:00,49.71,49.77,49.71,49.74,24300.0,43.9714,44.0245,43.9714,43.9979,24300.0
2012-10-12 15:55:00,49.73,49.8,49.7,49.74,98700.0,43.9891,44.051,43.9626,43.9979,98700.0
2012-10-15 09:30:00,49.77,49.96,49.77,49.86,29400.0,44.0245,44.1925,44.0245,44.1041,29400.0
2012-10-15 09:35:00,49.91,49.94,49.75,49.75,10200.0,44.1483,44.1749,44.0068,44.0068,10200.0
2012-10-15 09:40:00,49.74,49.74,49.42,49.42,61500.0,43.9979,43.9979,43.7149,43.7149,61500.0
2012-10-15 09:45:00,49.43,49.59,49.43,49.56,25200.0,43.7237,43.8653,43.7237,43.8387,25200.0
2012-10-15 09:50:00,49.6,49.7,49.53,49.7,15900.0,43.8741,43.9626,43.8122,43.9626,15900.0
2012-10-15 09:55:00,49.71,49.75,49.67,49.67,12300.0,43.9714,44.0068,43.936,43.936,12300.0
2012-10-15 10:00:00,49.54,49.73,49.53,49.73,7500.0,43.821,43.9891,43.8122,43.9891,7500.0
2012-10-15 10:05:00,49.73,49.74,49.6,49.64,14100.0,43.9891,43.9979,43.8741,43.9095,14100.0
2012-10-15 10:10:00,49.63,49.66,49.53,49.58,12600.0,43.9006,43.9272,43.8122,43.8564,12600.0
2012-10-15 10:15:00,49.56,49.73,49.56,49.69,24600.0,43.8387,43.9891,43.8387,43.9537,24600.0
2012-10-15 10:20:00,49.64,49.75,49.64,49.75,3600.0,43.9095,44.0068,43.9095,44.0068,3600.0
2012-10-15 10:25:00,49.74,49.78,49.74,49.78,12300.0,43.9979,44.0333,43.9979,44.0333,12300.0
2012-10-15 10:30:00,49.74,49.86,49.73,49.79,15000.0,43.9979,44.1041,43.9891,44.0422,15000.0
2012-10-15 10:35:00,49.78,49.8,49.72,49.74,13200.0,44.0333,44.051,43.9803,43.9979,13200.0
2012-10-15 10:40:00,49.76,49.85,49.73,49.81,10500.0,44.0156,44.0952,43.9891,44.0599,10500.0
2012-10-15 10:45:00,49.84,49.84,49.78,49.81,7800.0,44.0864,44.0864,44.0333,44.0599,7800.0
2012-10-15 10:50:00,49.82,49.84,49.76,49.79,15300.0,44.0687,44.0864,44.0156,44.0422,15300.0
2012-10-15 10:55:00,49.79,49.86,49.79,49.86,4800.0,44.0422,44.1041,44.0422,44.1041,4800.0
2012-10-15 11:00:00,49.86,49.96,49.85,49.92,49500.0,44.1041,44.1925,44.0952,44.1572,49500.0
2012-10-15 11:05:00,49.9,49.95,49.89,49.92,34800.0,44.1395,44.1837,44.1306,44.1572,34800.0
2012-10-15 11:10:00,49.94,50.0,49.91,49.99,24000.0,44.1749,44.2279,44.1483,44.2191,24000.0
2012-10-15 11:15:00,49.99,49.99,49.92,49.96,16800.0,44.2191,44.2191,44.1572,44.1925,16800.0
2012-10-15 11:20:00,50.0,50.06,49.98,50.05,23700.0,44.2279,44.281,44.2102,44.2722,23700.0
2012-10-15 11:25:00,50.05,50.12,50.02,50.12,29700.0,44.2722,44.3341,44.2456,44.3341,29700.0
2012-10-15 11:30:00,50.12,50.12,50.08,50.1,7200.0,44.3341,44.3341,44.2987,44.3164,7200.0
2012-10-15 11:35:00,50.09,50.16,50.09,50.14,25500.0,44.3075,44.3695,44.3075,44.3518,25500.0
2012-10-15 11:40:00,50.15,50.25,50.15,50.2,21300.0,44.3606,44.4491,44.3606,44.4048,21300.0
2012-10-15 11:45:00,50.2,50.23,50.17,50.23,25800.0,44.4048,44.4314,44.3783,44.4314,25800.0
2012-10-15 11:50:00,50.21,50.27,50.21,50.23,11400.0,44.4137,44.4668,44.4137,44.4314,11400.0
2012-10-15 11:55:00,50.23,50.24,50.15,50.16,11100.0,44.4314,44.4402,44.3606,44.3695,11100.0
2012-10-15 12:00:00,50.18,50.21,50.17,50.18,15600.0,44.3871,44.4137,44.3783,44.3871,15600.0
2012-10-15 12:05:00,50.2,50.22,50.09,50.17,75600.0,44.4048,44.4225,44.3075,44.3783,75600.0
2012-10-15 12:10:00,50.19,50.19,50.12,50.13,10500.0,44.396,44.396,44.3341,44.3429,10500.0
2012-10-15 12:15:00,50.14,50.19,50.11,50.19,11100.0,44.3518,44.396,44.3252,44.396,11100.0
2012-10-15 12:20:00,50.18,50.23,50.18,50.23,38700.0,44.3871,44.4314,44.3871,44.4314,38700.0
2012-10-15 12:25:00,50.2,50.27,50.2,50.27,18900.0,44.4048,44.4668,44.4048,44.4668,18900.0
2012-10-15 12:30:00,50.23,50.28,50.21,50.24,26400.0,44.4314,44.4756,44.4137,44.4402,26400.0
2012-10-15 12:35:00,50.24,50.3,50.22,50.29,25200.0,44.4402,44.4933,44.4225,44.4844,25200.0
2012-10-15 12:40:00,50.3,50.31,50.29,50.3,5700.0,44.4933,44.5021,44.4844,44.4933,5700.0
2012-10-15 12:45:00,50.28,50.32,50.26,50.32,14100.0,44.4756,44.511,44.4579,44.511,14100.0
2012-10-15 12:50:00,50.33,50.33,50.28,50.28,15000.0,44.5198,44.5198,44.4756,44.4756,15000.0
2012-10-15 12:55:00,50.28,50.3,50.25,50.26,11100.0,44.4756,44.4933,44.4491,44.4579,11100.0
2012-10-15 13:00:00,50.27,50.31,50.25,50.31,7800.0,44.4668,44.5021,44.4491,44.5021,7800.0
2012-10-15 13:05:00,50.31,50.33,50.31,50.32,10500.0,44.5021,44.5198,44.5021,44.511,10500.0
2012-10-15 13:10:00,50.32,50.35,50.29,50.29,15300.0,44.511,44.5375,44.4844,44.4844,15300.0
2012-10-15 13:15:00,50.28,50.29,50.25,50.26,7500.0,44.4756,44.4844,44.4491,44.4579,7500.0
2012-10-15 13:20:00,50.28,50.33,50.28,50.28,9900.0,44.4756,44.5198,44.4756,44.4756,9900.0
2012-10-15 13:25:00,50.29,50.3,50.26,50.26,7800.0,44.4844,44.4933,44.4579,44.4579,7800.0
2012-10-15 13:30:00,50.29,50.29,50.26,50.27,7800.0,44.4844,44.4844,44.4579,44.4668,7800.0
2012-10-15 13:35:00,50.3,50.3,50.24,50.25,6600.0,44.4933,44.4933,44.4402,44.4491,6600.0
2012-10-15 13:40:00,50.24,50.25,50.23,50.23,3300.0,44.4402,44.4491,44.4314,44.4314,3300.0
2012-10-15 13:45:00,50.25,50.29,50.25,50.28,10500.0,44.4491,44.4844,44.4491,44.4756,10500.0
2012-10-15 13:50:00,50.28,50.29,50.24,50.24,11700.0,44.4756,44.4844,44.4402,44.4402,11700.0
2012-10-15 13:55:00,50.26,50.31,50.26,50.31,4500.0,44.4579,44.5021,44.4579,44.5021,4500.0
2012-10-15 14:00:00,50.3,50.3,50.26,50.28,9900.0,44.4933,44.4933,44.4579,44.4756,9900.0
2012-10-15 14:05:00,50.28,50.3,50.28,50.29,15000.0,44.4756,44.4933,44.4756,44.4844,15000.0
2012-10-15 14:10:00,50.31,50.34,50.31,50.34,8400.0,44.5021,44.5287,44.5021,44.5287,8400.0
2012-10-15 14:15:00,50.33,50.35,50.32,50.32,13500.0,44.5198,44.5375,44.511,44.511,13500.0
2012-10-15 14:20:00,50.33,50.41,50.32,50.38,18900.0,44.5198,44.5906,44.511,44.5641,18900.0
2012-10-15 14:25:00,50.39,50.43,50.39,50.4,12000.0,44.5729,44.6083,44.5729,44.5818,12000.0
2012-10-15 14:30:00,50.42,50.42,50.35,50.37,20400.0,44.5994,44.5994,44.5375,44.5552,20400.0
2012-10-15 14:35:00,50.37,50.4,50.37,50.39,16500.0,44.5552,44.5818,44.5552,44.5729,16500.0
2012-10-15 14:40:00,50.39,50.39,50.34,50.37,20700.0,44.5729,44.5729,44.5287,44.5552,20700.0
2012-10-15 14:45:00,50.34,50.36,50.33,50.35,23700.0,44.5287,44.5464,44.5198,44.5375,23700.0
2012-10-15 14:50:00,50.35,50.37,50.33,50.36,23400.0,44.5375,44.5552,44.5198,44.5464,23400.0
2012-10-15 14:55:00,50.35,50.39,50.34,50.38,15000.0,44.5375,44.5729,44.5287,44.5641,15000.0
2012-10-15 15:00:00,50.38,50.41,50.36,50.36,12900.0,44.5641,44.5906,44.5464,44.5464,12900.0
2012-10-15 15:05:00,50.37,50.41,50.35,50.37,36000.0,44.5552,44.5906,44.5375,44.5552,36000.0
2012-10-15 15:10:00,50.35,50.45,50.35,50.41,57300.0,44.5375,44.626,44.5375,44.5906,57300.0
2012-10-15 15:15:00,50.43,50.48,50.42,50.45,34500.0,44.6083,44.6525,44.5994,44.626,34500.0
2012-10-15 15:20:00,50.48,50.51,50.43,50.46,32100.0,44.6525,44.6791,44.6083,44.6348,32100.0
2012-10-15 15:25:00,50.46,50.49,50.44,50.48,30000.0,44.6348,44.6614,44.6171,44.6525,30000.0
2012-10-15 15:30:00,50.48,50.51,50.44,50.45,22500.0,44.6525,44.6791,44.6171,44.626,22500.0
2012-10-15 15:35:00,50.44,50.5,50.44,50.45,24600.0,44.6171,44.6702,44.6171,44.626,24600.0
2012-10-15 15:40:00,50.44,50.46,50.41,50.44,39000.0,44.6171,44.6348,44.5906,44.6171,39000.0
2012-10-15 15:45:00,50.44,50.51,50.42,50.48,48900.0,44.6171,44.6791,44.5994,44.6525,48900.0
2012-10-15 15:50:00,50.51,50.58,50.49,50.54,62400.0,44.6791,44.741,44.6614,44.7056,62400.0
2012-10-15 15:55:00,50.54,50.57,50.51,50.51,80400.0,44.7056,44.7321,44.6791,44.6791,80400.0
2012-10-16 09:30:00,50.82,50.9,50.56,50.88,57900.0,44.9533,45.024,44.7233,45.0063,57900.0
2012-10-16 09:35:00,50.87,50.89,50.79,50.79,18300.0,44.9975,45.0152,44.9267,44.9267,18300.0
2012-10-16 09:40:00,50.85,51.0,50.84,50.93,18000.0,44.9798,45.1125,44.971,45.0506,18000.0
2012-10-16 09:45:00,51.0,51.03,50.94,51.01,40800.0,45.1125,45.139,45.0594,45.1213,40800.0
2012-10-16 09:50:00,51.0,51.19,51.0,51.18,42000.0,45.1125,45.2806,45.1125,45.2717,42000.0
2012-10-16 09:55:00,51.16,51.19,51.0,51.07,113400.0,45.254,45.2806,45.1125,45.1744,113400.0
2012-10-16 10:00:00,51.06,51.07,50.97,51.02,42300.0,45.1656,45.1744,45.0859,45.1302,42300.0
2012-10-16 10:05:00,51.01,51.17,51.01,51.11,12900.0,45.1213,45.2629,45.1213,45.2098,12900.0
2012-10-16 10:10:00,51.12,51.18,51.08,51.14,18600.0,45.2186,45.2717,45.1833,45.2363,18600.0
2012-10-16 10:15:00,51.12,51.16,51.11,51.12,14700.0,45.2186,45.254,45.2098,45.2186,14700.0
2012-10-16 10:20:00,51.11,51.14,51.08,51.1,21600.0,45.2098,45.2363,45.1833,45.2009,21600.0
2012-10-16 10:25:00,51.09,51.11,51.06,51.11,12900.0,45.1921,45.2098,45.1656,45.2098,12900.0
2012-10-16 10:30:00,51.12,51.15,51.11,51.11,10800.0,45.2186,45.2452,45.2098,45.2098,10800.0
2012-10-16 10:35:00,51.11,51.17,51.08,51.14,74400.0,45.2098,45.2629,45.1833,45.2363,74400.0
2012-10-16 10:40:00,51.14,51.15,51.1,51.12,27600.0,45.2363,45.2452,45.2009,45.2186,27600.0
2012-10-16 10:45:00,51.09,51.1,51.06,51.1,13500.0,45.1921,45.2009,45.1656,45.2009,13500.0
2012-10-16 10:50:00,51.1,51.11,50.93,50.93,51300.0,45.2009,45.2098,45.0506,45.0506,51300.0
2012-10-16 10:55:00,50.94,50.97,50.9,50.97,92400.0,45.0594,45.0859,45.024,45.0859,92400.0
2012-10-16 11:00:00,50.96,50.97,50.91,50.97,12600.0,45.0771,45.0859,45.0329,45.0859,12600.0
2012-10-16 11:05:00,50.97,50.97,50.89,50.92,18300.0,45.0859,45.0859,45.0152,45.0417,18300.0
2012-10-16 11:10:00,50.94,50.96,50.9,50.9,57900.0,45.0594,45.0771,45.024,45.024,57900.0
2012-10-16 11:15:00,50.9,50.96,50.89,50.93,22200.0,45.024,45.0771,45.0152,45.0506,22200.0
2012-10-16 11:20:00,50.93,50.98,50.91,50.96,8700.0,45.0506,45.0948,45.0329,45.0771,8700.0
2012-10-16 11:25:00,50.95,50.98,50.92,50.97,20400.0,45.0683,45.0948,45.0417,45.0859,20400.0
2012-10-16 11:30:00,50.96,50.97,50.9,50.91,22200.0,45.0771,45.0859,45.024,45.0329,22200.0
2012-10-16 11:35:00,50.93,50.96,50.92,50.96,7500.0,45.0506,45.0771,45.0417,45.0771,7500.0
2012-10-16 11:40:00,50.96,50.96,50.91,50.95,13200.0,45.0771,45.0771,45.0329,45.0683,13200.0
2012-10-16 11:45:00,50.92,50.96,50.92,50.93,10800.0,45.0417,45.0771,45.0417,45.0506,10800.0
2012-10-16 11:50:00,50.94,50.98,50.93,50.96,6900.0,45.0594,45.0948,45.0506,45.0771,6900.0
2012-10-16 11:55:00,50.96,51.03,50.96,51.03,67200.0,45.0771,45.139,45.0771,45.139,67200.0
2012-10-16 12:00:00,51.02,51.07,50.99,51.0,47400.0,45.1302,45.1744,45.1036,45.1125,47400.0
2012-10-16 12:05:00,51.03,51.17,51.03,51.16,24300.0,45.139,45.2629,45.139,45.254,24300.0
2012-10-16 12:10:00,51.16,51.17,51.13,51.15,10200.0,45.254,45.2629,45.2275,45.2452,10200.0
2012-10-16 12:15:00,51.15,51.17,51.14,51.15,11400.0,45.2452,45.2629,45.2363,45.2452,11400.0
2012-10-16 12:20:00,51.13,51.15,51.06,51.06,18300.0,45.2275,45.2452,45.1656,45.1656,18300.0
2012-10-16 12:25:00,51.06,51.07,51.05,51.07,13200.0,45.1656,45.1744,45.1567,45.1744,13200.0
2012-10-16 12:30:00,51.07,51.07,51.02,51.03,22500.0,45.1744,45.1744,45.1302,45.139,22500.0
2012-10-16 12:35:00,51.03,51.03,50.92,50.94,56100.0,45.139,45.139,45.0417,45.0594,56100.0
2012-10-16 12:40:00,50.93,50.94,50.92,50.94,10200.0,45.0506,45.0594,45.0417,45.0594,10200.0
2012-10-16 12:45:00,50.94,50.94,50.93,50.94,12300.0,45.0594,45.0594,45.0506,45.0594,12300.0
2012-10-16 12:50:00,50.94,50.94,50.91,50.93,27000.0,45.0594,45.0594,45.0329,45.0506,27000.0
2012-10-16 12:55:00,50.92,50.96,50.92,50.95,17700.0,45.0417,45.0771,45.0417,45.0683,17700.0
2012-10-16 13:00:00,50.96,51.02,50.96,51.0,11400.0,45.0771,45.1302,45.0771,45.1125,11400.0
2012-10-16 13:05:00,51.02,51.06,51.01,51.06,15600.0,45.1302,45.1656,45.1213,45.1656,15600.0
2012-10-16 13:10:00,51.05,51.07,51.04,51.07,12900.0,45.1567,45.1744,45.1479,45.1744,12900.0
2012-10-16 13:15:00,51.06,51.07,51.05,51.07,13200.0,45.1656,45.1744,45.1567,45.1744,13200.0
2012-10-16 13:20:00,51.07,51.07,51.06,51.07,20400.0,45.1744,45.1744,45.1656,45.1744,20400.0
2012-10-16 13:25:00,51.07,51.11,51.06,51.11,14100.0,45.1744,45.2098,45.1656,45.2098,14100.0
2012-10-16 13:30:00,51.11,51.18,51.11,51.18,16800.0,45.2098,45.2717,45.2098,45.2717,16800.0
2012-10-16 13:35:00,51.18,51.27,51.18,51.26,15600.0,45.2717,45.3513,45.2717,45.3425,15600.0
2012-10-16 13:40:00,51.26,51.31,51.21,51.23,65700.0,45.3425,45.3867,45.2982,45.3159,65700.0
2012-10-16 13:45:00,51.24,51.26,51.21,51.26,23700.0,45.3248,45.3425,45.2982,45.3425,23700.0
2012-10-16 13:50:00,51.25,51.25,51.21,51.24,15300.0,45.3336,45.3336,45.2982,45.3248,15300.0
2012-10-16 13:55:00,51.25,51.3,51.25,51.3,10500.0,45.3336,45.3779,45.3336,45.3779,10500.0
2012-10-16 14:00:00,51.29,51.33,51.28,51.32,21600.0,45.369,45.4044,45.3602,45.3955,21600.0
2012-10-16 14:05:00,51.32,51.33,51.3,51.32,20400.0,45.3955,45.4044,45.3779,45.3955,20400.0
2012-10-16 14:10:00,51.32,51.32,51.24,51.25,26100.0,45.3955,45.3955,45.3248,45.3336,26100.0
2012-10-16 14:15:00,51.25,51.28,51.22,51.23,72900.0,45.3336,45.3602,45.3071,45.3159,72900.0
2012-10-16 14:20:00,51.22,51.23,51.14,51.18,34800.0,45.3071,45.3159,45.2363,45.2717,34800.0
2012-10-16 14:25:00,51.18,51.21,51.14,51.21,9000.0,45.2717,45.2982,45.2363,45.2982,9000.0
2012-10-16 14:30:00,51.2,51.21,51.19,51.2,11400.0,45.2894,45.2982,45.2806,45.2894,11400.0
2012-10-16 14:35:00,51.2,51.2,51.14,51.17,18900.0,45.2894,45.2894,45.2363,45.2629,18900.0
2012-10-16 14:40:00,51.16,51.17,51.11,51.12,15600.0,45.254,45.2629,45.2098,45.2186,15600.0
2012-10-16 14:45:00,51.13,51.16,51.12,51.16,17700.0,45.2275,45.254,45.2186,45.254,17700.0
2012-10-16 14:50:00,51.16,51.18,51.11,51.18,27300.0,45.254,45.2717,45.2098,45.2717,27300.0
2012-10-16 14:55:00,51.18,51.21,51.15,51.17,24600.0,45.2717,45.2982,45.2452,45.2629,24600.0
2012-10-16 15:00:00,51.17,51.21,51.17,51.19,24300.0,45.2629,45.2982,45.2629,45.2806,24300.0
2012-10-16 15:05:00,51.18,51.2,51.16,51.19,21900.0,45.2717,45.2894,45.254,45.2806,21900.0
2012-10-16 15:10:00,51.18,51.21,51.15,51.17,31800.0,45.2717,45.2982,45.2452,45.2629,31800.0
2012-10-16 15:15:00,51.16,51.21,51.13,51.13,39900.0,45.254,45.2982,45.2275,45.2275,39900.0
2012-10-16 15:20:00,51.14,51.15,51.08,51.09,21900.0,45.2363,45.2452,45.1833,45.1921,21900.0
2012-10-16 15:25:00,51.08,51.08,51.04,51.07,66900.0,45.1833,45.1833,45.1479,45.1744,66900.0
2012-10-16 15:30:00,51.11,51.14,51.08,51.14,43800.0,45.2098,45.2363,45.1833,45.2363,43800.0
2012-10-16 15:35:00,51.14,51.21,51.14,51.18,43800.0,45.2363,45.2982,45.2363,45.2717,43800.0
2012-10-16 15:40:00,51.18,51.21,51.16,51.21,38400.0,45.2717,45.2982,45.254,45.2982,38400.0
2012-10-16 15:45:00,51.21,51.21,51.16,51.17,50100.0,45.2982,45.2982,45.254,45.2629,50100.0
2012-10-16 15:50:00,51.17,51.2,51.16,51.2,51000.0,45.2629,45.2894,45.254,45.2894,51000.0
2012-10-16 15:55:00,51.19,51.21,51.17,51.2,83700.0,45.2806,45.2982,45.2629,45.2894,83700.0
2012-10-17 09:30:00,51.51,51.83,51.33,51.43,175800.0,45.5636,45.8467,45.4044,45.4928,175800.0
2012-10-17 09:35:00,51.39,51.7,51.39,51.7,43800.0,45.4575,45.7317,45.4575,45.7317,43800.0
2012-10-17 09:40:00,51.71,51.74,51.61,51.74,20400.0,45.7405,45.7671,45.6521,45.7671,20400.0
2012-10-17 09:45:00,51.73,51.77,51.67,51.75,34800.0,45.7582,45.7936,45.7051,45.7759,34800.0
2012-10-17 09:50:00,51.75,51.76,51.64,51.68,33600.0,45.7759,45.7848,45.6786,45.714,33600.0
2012-10-17 09:55:00,51.7,51.74,51.63,51.67,22800.0,45.7317,45.7671,45.6698,45.7051,22800.0
2012-10-17 10:00:00,51.67,51.74,51.63,51.67,25800.0,45.7051,45.7671,45.6698,45.7051,25800.0
2012-10-17 10:05:00,51.66,51.72,51.63,51.65,30900.0,45.6963,45.7494,45.6698,45.6874,30900.0
2012-10-17 10:10:00,51.67,51.71,51.63,51.71,31200.0,45.7051,45.7405,45.6698,45.7405,31200.0
2012-10-17 10:15:00,51.7,51.7,51.58,51.59,114600.0,45.7317,45.7317,45.6255,45.6344,114600.0
2012-10-17 10:20:00,51.59,51.63,51.55,51.63,56400.0,45.6344,45.6698,45.599,45.6698,56400.0
2012-10-17 10:25:00,51.63,51.7,51.63,51.66,38700.0,45.6698,45.7317,45.6698,45.6963,38700.0
2012-10-17 10:30:00,51.65,51.66,51.6,51.65,16200.0,45.6874,45.6963,45.6432,45.6874,16200.0
2012-10-17 10:35:00,51.64,51.71,51.63,51.69,34200.0,45.6786,45.7405,45.6698,45.7228,34200.0
2012-10-17 10:40:00,51.71,51.71,51.65,51.65,19500.0,45.7405,45.7405,45.6874,45.6874,19500.0
2012-10-17 10:45:00,51.65,51.72,51.61,51.71,33300.0,45.6874,45.7494,45.6521,45.7405,33300.0
2012-10-17 10:50:00,51.71,51.71,51.66,51.67,25200.0,45.7405,45.7405,45.6963,45.7051,25200.0
2012-10-17 10:55:00,51.66,51.71,51.64,51.71,58800.0,45.6963,45.7405,45.6786,45.7405,58800.0
2012-10-17 11:00:00,51.71,51.74,51.68,51.68,27900.0,45.7405,45.7671,45.714,45.714,27900.0
2012-10-17 11:05:00,51.68,51.7,51.64,51.66,78000.0,45.714,45.7317,45.6786,45.6963,78000.0
2012-10-17 11:10:00,51.65,51.65,51.58,51.64,23700.0,45.6874,45.6874,45.6255,45.6786,23700.0
2012-10-17 11:15:00,51.64,51.68,51.62,51.67,15000.0,45.6786,45.714,45.6609,45.7051,15000.0
2012-10-17 11:20:00,51.67,51.68,51.66,51.68,7800.0,45.7051,45.714,45.6963,45.714,7800.0
2012-10-17 11:25:00,51.66,51.69,51.65,51.65,14100.0,45.6963,45.7228,45.6874,45.6874,14100.0
2012-10-17 11:30:00,51.66,51.7,51.65,51.68,17100.0,45.6963,45.7317,45.6874,45.714,17100.0
2012-10-17 11:35:00,51.68,51.7,51.65,51.69,13500.0,45.714,45.7317,45.6874,45.7228,13500.0
2012-10-17 11:40:00,51.66,51.71,51.65,51.65,24000.0,45.6963,45.7405,45.6874,45.6874,24000.0
2012-10-17 11:45:00,51.64,51.67,51.63,51.66,23400.0,45.6786,45.7051,45.6698,45.6963,23400.0
2012-10-17 11:50:00,51.66,51.66,51.59,51.61,9600.0,45.6963,45.6963,45.6344,45.6521,9600.0
2012-10-17 11:55:00,51.62,51.62,51.56,51.56,17400.0,45.6609,45.6609,45.6078,45.6078,17400.0
2012-10-17 12:00:00,51.57,51.57,51.51,51.52,27600.0,45.6167,45.6167,45.5636,45.5725,27600.0
2012-10-17 12:05:00,51.52,51.58,51.52,51.58,9900.0,45.5725,45.6255,45.5725,45.6255,9900.0
2012-10-17 12:10:00,51.58,51.58,51.54,51.57,14100.0,45.6255,45.6255,45.5901,45.6167,14100.0
2012-10-17 12:15:00,51.56,51.59,51.56,51.57,7800.0,45.6078,45.6344,45.6078,45.6167,7800.0
2012-10-17 12:20:00,51.59,51.59,51.54,51.56,18600.0,45.6344,45.6344,45.5901,45.6078,18600.0
2012-10-17 12:25:00,51.57,51.58,51.54,51.55,14700.0,45.6167,45.6255,45.5901,45.599,14700.0
2012-10-17 12:30:00,51.55,51.57,51.54,51.56,5400.0,45.599,45.6167,45.5901,45.6078,5400.0
2012-10-17 12:35:00,51.55,51.59,51.55,51.56,13800.0,45.599,45.6344,45.599,45.6078,13800.0
2012-10-17 12:40:00,51.56,51.56,51.48,51.48,27900.0,45.6078,45.6078,45.5371,45.5371,27900.0
2012-10-17 12:45:00,51.48,51.49,51.42,51.43,14400.0,45.5371,45.5459,45.484,45.4928,14400.0
2012-10-17 12:50:00,51.45,51.46,51.44,51.46,6600.0,45.5105,45.5194,45.5017,45.5194,6600.0
2012-10-17 12:55:00,51.46,51.5,51.45,51.47,9300.0,45.5194,45.5548,45.5105,45.5282,9300.0
2012-10-17 13:00:00,51.5,51.5,51.45,51.45,7800.0,45.5548,45.5548,45.5105,45.5105,7800.0
2012-10-17 13:05:00,51.45,51.49,51.45,51.49,9000.0,45.5105,45.5459,45.5105,45.5459,9000.0
2012-10-17 13:10:00,51.47,51.49,51.46,51.49,3600.0,45.5282,45.5459,45.5194,45.5459,3600.0
2012-10-17 13:15:00,51.48,51.49,51.43,51.46,3900.0,45.5371,45.5459,45.4928,45.5194,3900.0
2012-10-17 13:20:00,51.46,51.49,51.43,51.44,6300.0,45.5194,45.5459,45.4928,45.5017,6300.0
2012-10-17 13:25:00,51.45,51.47,51.43,51.44,8700.0,45.5105,45.5282,45.4928,45.5017,8700.0
2012-10-17 13:30:00,51.47,51.48,51.38,51.38,14700.0,45.5282,45.5371,45.4486,45.4486,14700.0
2012-10-17 13:35:00,51.4,51.4,51.37,51.37,3900.0,45.4663,45.4663,45.4398,45.4398,3900.0
2012-10-17 13:40:00,51.37,51.37,51.31,51.31,21300.0,45.4398,45.4398,45.3867,45.3867,21300.0
2012-10-17 13:45:00,51.3,51.3,51.21,51.25,11700.0,45.3779,45.3779,45.2982,45.3336,11700.0
2012-10-17 13:50:00,51.26,51.31,51.23,51.23,30600.0,45.3425,45.3867,45.3159,45.3159,30600.0
2012-10-17 13:55:00,51.24,51.27,51.22,51.23,14100.0,45.3248,45.3513,45.3071,45.3159,14100.0
2012-10-17 14:00:00,51.22,51.25,51.2,51.2,28800.0,45.3071,45.3336,45.2894,45.2894,28800.0
2012-10-17 14:05:00,51.21,51.25,51.2,51.23,16800.0,45.2982,45.3336,45.2894,45.3159,16800.0
2012-10-17 14:10:00,51.23,51.24,51.19,51.22,24600.0,45.3159,45.3248,45.2806,45.3071,24600.0
2012-10-17 14:15:00,51.21,51.23,51.12,51.16,52200.0,45.2982,45.3159,45.2186,45.254,52200.0
2012-10-17 14:20:00,51.18,51.23,51.18,51.21,10200.0,45.2717,45.3159,45.2717,45.2982,10200.0
2012-10-17 14:25:00,51.21,51.28,51.21,51.24,28500.0,45.2982,45.3602,45.2982,45.3248,28500.0
2012-10-17 14:30:00,51.23,51.25,51.2,51.23,18900.0,45.3159,45.3336,45.2894,45.3159,18900.0
2012-10-17 14:35:00,51.22,51.31,51.22,51.31,17100.0,45.3071,45.3867,45.3071,45.3867,17100.0
2012-10-17 14:40:00,51.31,51.34,51.3,51.34,10200.0,45.3867,45.4132,45.3779,45.4132,10200.0
2012-10-17 14:45:00,51.35,51.35,51.32,51.32,12000.0,45.4221,45.4221,45.3955,45.3955,12000.0
2012-10-17 14:50:00,51.3,51.31,51.24,51.31,19200.0,45.3779,45.3867,45.3248,45.3867,19200.0
2012-10-17 14:55:00,51.31,51.42,51.31,51.4,27900.0,45.3867,45.484,45.3867,45.4663,27900.0
2012-10-17 15:00:00,51.39,51.44,51.39,51.42,21600.0,45.4575,45.5017,45.4575,45.484,21600.0
2012-10-17 15:05:00,51.43,51.54,51.43,51.52,27600.0,45.4928,45.5901,45.4928,45.5725,27600.0
2012-10-17 15:10:00,51.52,51.56,51.48,51.49,52500.0,45.5725,45.6078,45.5371,45.5459,52500.0
2012-10-17 15:15:00,51.49,51.53,51.49,51.5,69600.0,45.5459,45.5813,45.5459,45.5548,69600.0
2012-10-17 15:20:00,51.51,51.52,51.45,51.51,44400.0,45.5636,45.5725,45.5105,45.5636,44400.0
2012-10-17 15:25:00,51.52,51.52,51.45,51.5,29700.0,45.5725,45.5725,45.5105,45.5548,29700.0
2012-10-17 15:30:00,51.51,51.51,51.45,51.45,26100.0,45.5636,45.5636,45.5105,45.5105,26100.0
2012-10-17 15:35:00,51.45,51.49,51.44,51.47,51300.0,45.5105,45.5459,45.5017,45.5282,51300.0
2012-10-17 15:40:00,51.48,51.48,51.44,51.46,58500.0,45.5371,45.5371,45.5017,45.5194,58500.0
2012-10-17 15:45:00,51.46,51.47,51.35,51.36,219300.0,45.5194,45.5282,45.4221,45.4309,219300.0
2012-10-17 15:50:00,51.35,51.38,51.34,51.35,43500.0,45.4221,45.4486,45.4132,45.4221,43500.0
2012-10-17 15:55:00,51.35,51.41,51.34,51.4,46200.0,45.4221,45.4752,45.4132,45.4663,46200.0
2012-10-18 09:30:00,51.2,51.25,50.68,50.98,78300.0,45.2894,45.3336,44.8294,45.0948,78300.0
2012-10-18 09:35:00,50.99,51.14,50.9,51.02,96600.0,45.1036,45.2363,45.024,45.1302,96600.0
2012-10-18 09:40:00,51.02,51.03,50.94,50.95,14700.0,45.1302,45.139,45.0594,45.0683,14700.0
2012-10-18 09:45:00,50.98,51.05,50.97,51.0,17400.0,45.0948,45.1567,45.0859,45.1125,17400.0
2012-10-18 09:50:00,50.97,50.99,50.92,50.93,10200.0,45.0859,45.1036,45.0417,45.0506,10200.0
2012-10-18 09:55:00,50.95,51.02,50.87,50.97,45000.0,45.0683,45.1302,44.9975,45.0859,45000.0
2012-10-18 10:00:00,50.94,51.07,50.93,50.99,62400.0,45.0594,45.1744,45.0506,45.1036,62400.0
2012-10-18 10:05:00,50.99,51.12,50.99,51.11,46800.0,45.1036,45.2186,45.1036,45.2098,46800.0
2012-10-18 10:10:00,51.11,51.17,51.06,51.16,23400.0,45.2098,45.2629,45.1656,45.254,23400.0
2012-10-18 10:15:00,51.16,51.16,51.06,51.09,16800.0,45.254,45.254,45.1656,45.1921,16800.0
2012-10-18 10:20:00,51.09,51.15,51.09,51.15,8700.0,45.1921,45.2452,45.1921,45.2452,8700.0
2012-10-18 10:25:00,51.15,51.17,51.11,51.15,8700.0,45.2452,45.2629,45.2098,45.2452,8700.0
2012-10-18 10:30:00,51.16,51.18,51.12,51.17,5700.0,45.254,45.2717,45.2186,45.2629,5700.0
2012-10-18 10:35:00,51.16,51.18,51.11,51.13,13800.0,45.254,45.2717,45.2098,45.2275,13800.0
2012-10-18 10:40:00,51.12,51.12,51.08,51.08,14100.0,45.2186,45.2186,45.1833,45.1833,14100.0
2012-10-18 10:45:00,51.08,51.1,51.07,51.08,13500.0,45.1833,45.2009,45.1744,45.1833,13500.0
2012-10-18 10:50:00,51.09,51.11,51.09,51.1,3900.0,45.1921,45.2098,45.1921,45.2009,3900.0
2012-10-18 10:55:00,51.1,51.19,51.09,51.19,13800.0,45.2009,45.2806,45.1921,45.2806,13800.0
2012-10-18 11:00:00,51.19,51.25,51.19,51.22,16500.0,45.2806,45.3336,45.2806,45.3071,16500.0
2012-10-18 11:05:00,51.24,51.25,51.21,51.25,25500.0,45.3248,45.3336,45.2982,45.3336,25500.0
2012-10-18 11:10:00,51.28,51.29,51.23,51.27,31200.0,45.3602,45.369,45.3159,45.3513,31200.0
2012-10-18 11:15:00,51.29,51.33,51.27,51.33,7500.0,45.369,45.4044,45.3513,45.4044,7500.0
2012-10-18 11:20:00,51.33,51.34,51.29,51.34,6000.0,45.4044,45.4132,45.369,45.4132,6000.0
2012-10-18 11:25:00,51.34,51.48,51.34,51.45,52200.0,45.4132,45.5371,45.4132,45.5105,52200.0
2012-10-18 11:30:00,51.44,51.45,51.38,51.4,43800.0,45.5017,45.5105,45.4486,45.4663,43800.0
2012-10-18 11:35:00,51.4,51.48,51.4,51.48,18900.0,45.4663,45.5371,45.4663,45.5371,18900.0
2012-10-18 11:40:00,51.48,51.5,51.44,51.44,56400.0,45.5371,45.5548,45.5017,45.5017,56400.0
2012-10-18 11:45:00,51.44,51.44,51.36,51.37,20100.0,45.5017,45.5017,45.4309,45.4398,20100.0
2012-10-18 11:50:00,51.36,51.39,51.32,51.33,28200.0,45.4309,45.4575,45.3955,45.4044,28200.0
2012-10-18 11:55:00,51.33,51.44,51.33,51.43,30300.0,45.4044,45.5017,45.4044,45.4928,30300.0
2012-10-18 12:00:00,51.41,51.43,51.4,51.41,11100.0,45.4752,45.4928,45.4663,45.4752,11100.0
2012-10-18 12:05:00,51.41,51.41,51.35,51.35,5100.0,45.4752,45.4752,45.4221,45.4221,5100.0
2012-10-18 12:10:00,51.35,51.35,51.32,51.32,5100.0,45.4221,45.4221,45.3955,45.3955,5100.0
2012-10-18 12:15:00,51.31,51.32,51.29,51.3,3900.0,45.3867,45.3955,45.369,45.3779,3900.0
2012-10-18 12:20:00,51.28,51.28,51.22,51.24,9000.0,45.3602,45.3602,45.3071,45.3248,9000.0
2012-10-18 12:25:00,51.26,51.31,51.26,51.31,8400.0,45.3425,45.3867,45.3425,45.3867,8400.0
2012-10-18 12:30:00,51.3,51.3,51.22,51.24,14700.0,45.3779,45.3779,45.3071,45.3248,14700.0
2012-10-18 12:35:00,51.25,51.27,51.2,51.25,11400.0,45.3336,45.3513,45.2894,45.3336,11400.0
2012-10-18 12:40:00,51.27,51.28,51.23,51.24,4500.0,45.3513,45.3602,45.3159,45.3248,4500.0
2012-10-18 12:45:00,51.21,51.25,51.2,51.22,9000.0,45.2982,45.3336,45.2894,45.3071,9000.0
2012-10-18 12:50:00,51.2,51.24,51.19,51.21,9900.0,45.2894,45.3248,45.2806,45.2982,9900.0
2012-10-18 12:55:00,51.21,51.23,51.17,51.18,6300.0,45.2982,45.3159,45.2629,45.2717,6300.0
2012-10-18 13:00:00,51.2,51.23,51.2,51.23,3900.0,45.2894,45.3159,45.2894,45.3159,3900.0
2012-10-18 13:05:00,51.23,51.29,51.22,51.28,20400.0,45.3159,45.369,45.3071,45.3602,20400.0
2012-10-18 13:10:00,51.28,51.31,51.25,51.31,16200.0,45.3602,45.3867,45.3336,45.3867,16200.0
2012-10-18 13:15:00,51.3,51.37,51.28,51.37,17400.0,45.3779,45.4398,45.3602,45.4398,17400.0
2012-10-18 13:20:00,51.37,51.38,51.33,51.36,6300.0,45.4398,45.4486,45.4044,45.4309,6300.0
2012-10-18 13:25:00,51.36,51.4,51.33,51.33,22200.0,45.4309,45.4663,45.4044,45.4044,22200.0
2012-10-18 13:30:00,51.33,51.33,51.27,51.27,16500.0,45.4044,45.4044,45.3513,45.3513,16500.0
2012-10-18 13:35:00,51.27,51.31,51.26,51.26,14400.0,45.3513,45.3867,45.3425,45.3425,14400.0
2012-10-18 13:40:00,51.25,51.32,51.25,51.32,3600.0,45.3336,45.3955,45.3336,45.3955,3600.0
2012-10-18 13:45:00,51.32,51.33,51.24,51.24,6000.0,45.3955,45.4044,45.3248,45.3248,6000.0
2012-10-18 13:50:00,51.24,51.25,51.21,51.23,7500.0,45.3248,45.3336,45.2982,45.3159,7500.0
2012-10-18 13:55:00,51.19,51.2,51.18,51.2,5400.0,45.2806,45.2894,45.2717,45.2894,5400.0
2012-10-18 14:00:00,51.22,51.25,51.21,51.25,9000.0,45.3071,45.3336,45.2982,45.3336,9000.0
2012-10-18 14:05:00,51.25,51.32,51.24,51.31,25500.0,45.3336,45.3955,45.3248,45.3867,25500.0
2012-10-18 14:10:00,51.32,51.34,51.31,51.31,14700.0,45.3955,45.4132,45.3867,45.3867,14700.0
2012-10-18 14:15:00,51.31,51.34,51.3,51.31,10800.0,45.3867,45.4132,45.3779,45.3867,10800.0
2012-10-18 14:20:00,51.3,51.3,51.27,51.29,8100.0,45.3779,45.3779,45.3513,45.369,8100.0
2012-10-18 14:25:00,51.29,51.33,51.25,51.27,14100.0,45.369,45.4044,45.3336,45.3513,14100.0
2012-10-18 14:30:00,51.25,51.25,51.17,51.17,33300.0,45.3336,45.3336,45.2629,45.2629,33300.0
2012-10-18 14:35:00,51.16,51.16,51.05,51.05,38400.0,45.254,45.254,45.1567,45.1567,38400.0
2012-10-18 14:40:00,51.03,51.03,50.99,51.0,28200.0,45.139,45.139,45.1036,45.1125,28200.0
2012-10-18 14:45:00,51.0,51.1,50.97,51.06,14100.0,45.1125,45.2009,45.0859,45.1656,14100.0
2012-10-18 14:50:00,51.05,51.11,51.05,51.11,12600.0,45.1567,45.2098,45.1567,45.2098,12600.0
2012-10-18 14:55:00,51.08,51.13,51.07,51.12,30600.0,45.1833,45.2275,45.1744,45.2186,30600.0
2012-10-18 15:00:00,51.13,51.16,51.07,51.16,22200.0,45.2275,45.254,45.1744,45.254,22200.0
2012-10-18 15:05:00,51.17,51.18,51.12,51.18,29100.0,45.2629,45.2717,45.2186,45.2717,29100.0
2012-10-18 15:10:00,51.18,51.18,51.14,51.15,27300.0,45.2717,45.2717,45.2363,45.2452,27300.0
2012-10-18 15:15:00,51.13,51.14,51.03,51.04,55200.0,45.2275,45.2363,45.139,45.1479,55200.0
2012-10-18 15:20:00,51.04,51.07,50.99,51.0,75000.0,45.1479,45.1744,45.1036,45.1125,75000.0
2012-10-18 15:25:00,51.01,51.08,51.0,51.05,33900.0,45.1213,45.1833,45.1125,45.1567,33900.0
2012-10-18 15:30:00,51.06,51.07,50.99,51.0,45300.0,45.1656,45.1744,45.1036,45.1125,45300.0
2012-10-18 15:35:00,51.02,51.02,50.97,50.99,45300.0,45.1302,45.1302,45.0859,45.1036,45300.0
2012-10-18 15:40:00,50.99,51.08,50.99,51.03,73800.0,45.1036,45.1833,45.1036,45.139,73800.0
2012-10-18 15:45:00,51.03,51.07,50.98,51.03,88200.0,45.139,45.1744,45.0948,45.139,88200.0
2012-10-18 15:50:00,51.03,51.05,51.0,51.03,76800.0,45.139,45.1567,45.1125,45.139,76800.0
2012-10-18 15:55:00,51.04,51.11,50.97,51.03,183000.0,45.1479,45.2098,45.0859,45.139,183000.0
2012-10-19 09:30:00,50.94,51.0,50.86,50.86,196200.0,45.0594,45.1125,44.9886,44.9886,196200.0
2012-10-19 09:35:00,50.9,50.99,50.79,50.92,57600.0,45.024,45.1036,44.9267,45.0417,57600.0
2012-10-19 09:40:00,50.92,50.97,50.87,50.89,53400.0,45.0417,45.0859,44.9975,45.0152,53400.0
2012-10-19 09:45:00,50.88,50.9,50.83,50.89,24600.0,45.0063,45.024,44.9621,45.0152,24600.0
2012-10-19 09:50:00,50.88,50.9,50.83,50.84,108600.0,45.0063,45.024,44.9621,44.971,108600.0
2012-10-19 09:55:00,50.83,50.84,50.7,50.7,37500.0,44.9621,44.971,44.8471,44.8471,37500.0
2012-10-19 10:00:00,50.7,50.74,50.64,50.73,42900.0,44.8471,44.8825,44.794,44.8737,42900.0
2012-10-19 10:05:00,50.77,50.78,50.71,50.72,53400.0,44.909,44.9179,44.856,44.8648,53400.0
2012-10-19 10:10:00,50.72,50.72,50.65,50.72,42000.0,44.8648,44.8648,44.8029,44.8648,42000.0
2012-10-19 10:15:00,50.72,50.72,50.65,50.65,26400.0,44.8648,44.8648,44.8029,44.8029,26400.0
2012-10-19 10:20:00,50.64,50.67,50.58,50.65,24600.0,44.794,44.8206,44.741,44.8029,24600.0
2012-10-19 10:25:00,50.67,50.68,50.63,50.67,19200.0,44.8206,44.8294,44.7852,44.8206,19200.0
2012-10-19 10:30:00,50.65,50.75,50.65,50.72,74400.0,44.8029,44.8913,44.8029,44.8648,74400.0
2012-10-19 10:35:00,50.73,50.74,50.68,50.71,24000.0,44.8737,44.8825,44.8294,44.856,24000.0
2012-10-19 10:40:00,50.72,50.73,50.65,50.7,22200.0,44.8648,44.8737,44.8029,44.8471,22200.0
2012-10-19 10:45:00,50.7,50.77,50.69,50.71,31500.0,44.8471,44.909,44.8383,44.856,31500.0
2012-10-19 10:50:00,50.7,50.73,50.58,50.61,22500.0,44.8471,44.8737,44.741,44.7675,22500.0
2012-10-19 10:55:00,50.61,50.61,50.57,50.58,8700.0,44.7675,44.7675,44.7321,44.741,8700.0
2012-10-19 11:00:00,50.59,50.62,50.54,50.62,14400.0,44.7498,44.7764,44.7056,44.7764,14400.0
2012-10-19 11:05:00,50.62,50.67,50.6,50.63,19800.0,44.7764,44.8206,44.7587,44.7852,19800.0
2012-10-19 11:10:00,50.64,50.67,50.62,50.67,13200.0,44.794,44.8206,44.7764,44.8206,13200.0
2012-10-19 11:15:00,50.68,50.68,50.65,50.68,5100.0,44.8294,44.8294,44.8029,44.8294,5100.0
2012-10-19 11:20:00,50.67,50.67,50.64,50.65,20700.0,44.8206,44.8206,44.794,44.8029,20700.0
2012-10-19 11:25:00,50.67,50.7,50.58,50.58,30600.0,44.8206,44.8471,44.741,44.741,30600.0
2012-10-19 11:30:00,50.6,50.61,50.58,50.61,3600.0,44.7587,44.7675,44.741,44.7675,3600.0
2012-10-19 11:35:00,50.59,50.63,50.59,50.63,9000.0,44.7498,44.7852,44.7498,44.7852,9000.0
2012-10-19 11:40:00,50.63,50.64,50.55,50.55,18000.0,44.7852,44.794,44.7144,44.7144,18000.0
2012-10-19 11:45:00,50.56,50.57,50.53,50.55,4500.0,44.7233,44.7321,44.6967,44.7144,4500.0
2012-10-19 11:50:00,50.56,50.57,50.53,50.57,17400.0,44.7233,44.7321,44.6967,44.7321,17400.0
2012-10-19 11:55:00,50.57,50.58,50.47,50.47,18600.0,44.7321,44.741,44.6437,44.6437,18600.0
2012-10-19 12:00:00,50.47,50.51,50.47,50.5,2700.0,44.6437,44.6791,44.6437,44.6702,2700.0
2012-10-19 12:05:00,50.48,50.51,50.47,50.51,17700.0,44.6525,44.6791,44.6437,44.6791,17700.0
2012-10-19 12:10:00,50.5,50.5,50.45,50.46,20400.0,44.6702,44.6702,44.626,44.6348,20400.0
2012-10-19 12:15:00,50.44,50.44,50.4,50.4,22800.0,44.6171,44.6171,44.5818,44.5818,22800.0
2012-10-19 12:20:00,50.42,50.47,50.42,50.45,9300.0,44.5994,44.6437,44.5994,44.626,9300.0
2012-10-19 12:25:00,50.43,50.46,50.35,50.37,9600.0,44.6083,44.6348,44.5375,44.5552,9600.0
2012-10-19 12:30:00,50.37,50.42,50.37,50.42,5700.0,44.5552,44.5994,44.5552,44.5994,5700.0
2012-10-19 12:35:00,50.45,50.45,50.43,50.43,5100.0,44.626,44.626,44.6083,44.6083,5100.0
2012-10-19 12:40:00,50.44,50.45,50.42,50.44,5100.0,44.6171,44.626,44.5994,44.6171,5100.0
2012-10-19 12:45:00,50.43,50.43,50.41,50.41,6900.0,44.6083,44.6083,44.5906,44.5906,6900.0
2012-10-19 12:50:00,50.4,50.47,50.4,50.46,4200.0,44.5818,44.6437,44.5818,44.6348,4200.0
2012-10-19 12:55:00,50.47,50.47,50.43,50.44,3600.0,44.6437,44.6437,44.6083,44.6171,3600.0
2012-10-19 13:00:00,50.45,50.46,50.43,50.46,1500.0,44.626,44.6348,44.6083,44.6348,1500.0
2012-10-19 13:05:00,50.46,50.47,50.45,50.46,9600.0,44.6348,44.6437,44.626,44.6348,9600.0
2012-10-19 13:10:00,50.46,50.46,50.33,50.33,33300.0,44.6348,44.6348,44.5198,44.5198,33300.0
2012-10-19 13:15:00,50.38,50.39,50.36,50.36,4200.0,44.5641,44.5729,44.5464,44.5464,4200.0
2012-10-19 13:20:00,50.35,50.36,50.35,50.36,6900.0,44.5375,44.5464,44.5375,44.5464,6900.0
2012-10-19 13:25:00,50.34,50.38,50.33,50.38,3300.0,44.5287,44.5641,44.5198,44.5641,3300.0
2012-10-19 13:30:00,50.38,50.39,50.35,50.35,5400.0,44.5641,44.5729,44.5375,44.5375,5400.0
2012-10-19 13:35:00,50.37,50.37,50.32,50.32,7800.0,44.5552,44.5552,44.511,44.511,7800.0
2012-10-19 13:40:00,50.32,50.32,50.27,50.3,8700.0,44.511,44.511,44.4668,44.4933,8700.0
2012-10-19 13:45:00,50.3,50.3,50.17,50.2,16500.0,44.4933,44.4933,44.3783,44.4048,16500.0
2012-10-19 13:50:00,50.18,50.24,50.18,50.23,6300.0,44.3871,44.4402,44.3871,44.4314,6300.0
2012-10-19 13:55:00,50.23,50.23,50.17,50.19,38100.0,44.4314,44.4314,44.3783,44.396,38100.0
2012-10-19 14:00:00,50.18,50.25,50.18,50.22,37500.0,44.3871,44.4491,44.3871,44.4225,37500.0
2012-10-19 14:05:00,50.24,50.34,50.24,50.27,30600.0,44.4402,44.5287,44.4402,44.4668,30600.0
2012-10-19 14:10:00,50.27,50.27,50.24,50.26,18600.0,44.4668,44.4668,44.4402,44.4579,18600.0
2012-10-19 14:15:00,50.25,50.28,50.22,50.24,18600.0,44.4491,44.4756,44.4225,44.4402,18600.0
2012-10-19 14:20:00,50.24,50.24,50.2,50.2,12300.0,44.4402,44.4402,44.4048,44.4048,12300.0
2012-10-19 14:25:00,50.18,50.21,50.08,50.13,11700.0,44.3871,44.4137,44.2987,44.3429,11700.0
2012-10-19 14:30:00,50.15,50.24,50.15,50.24,14700.0,44.3606,44.4402,44.3606,44.4402,14700.0
2012-10-19 14:35:00,50.27,50.29,50.21,50.22,16800.0,44.4668,44.4844,44.4137,44.4225,16800.0
2012-10-19 14:40:00,50.22,50.22,50.15,50.22,15000.0,44.4225,44.4225,44.3606,44.4225,15000.0
2012-10-19 14:45:00,50.2,50.22,50.18,50.22,9000.0,44.4048,44.4225,44.3871,44.4225,9000.0
2012-10-19 14:50:00,50.23,50.23,50.18,50.2,31800.0,44.4314,44.4314,44.3871,44.4048,31800.0
2012-10-19 14:55:00,50.2,50.27,50.19,50.24,22500.0,44.4048,44.4668,44.396,44.4402,22500.0
2012-10-19 15:00:00,50.25,50.25,50.19,50.22,21000.0,44.4491,44.4491,44.396,44.4225,21000.0
2012-10-19 15:05:00,50.22,50.24,50.19,50.19,12600.0,44.4225,44.4402,44.396,44.396,12600.0
2012-10-19 15:10:00,50.18,50.24,50.18,50.23,17100.0,44.3871,44.4402,44.3871,44.4314,17100.0
2012-10-19 15:15:00,50.23,50.35,50.22,50.35,17700.0,44.4314,44.5375,44.4225,44.5375,17700.0
2012-10-19 15:20:00,50.35,50.36,50.29,50.32,54000.0,44.5375,44.5464,44.4844,44.511,54000.0
2012-10-19 15:25:00,50.33,50.34,50.26,50.26,30600.0,44.5198,44.5287,44.4579,44.4579,30600.0
2012-10-19 15:30:00,50.27,50.28,50.22,50.24,40800.0,44.4668,44.4756,44.4225,44.4402,40800.0
2012-10-19 15:35:00,50.24,50.25,50.19,50.23,62100.0,44.4402,44.4491,44.396,44.4314,62100.0
2012-10-19 15:40:00,50.23,50.23,50.15,50.16,53700.0,44.4314,44.4314,44.3606,44.3695,53700.0
2012-10-19 15:45:00,50.17,50.23,50.16,50.18,111900.0,44.3783,44.4314,44.3695,44.3871,111900.0
2012-10-19 15:50:00,50.18,50.25,50.18,50.21,130800.0,44.3871,44.4491,44.3871,44.4137,130800.0
2012-10-19 15:55:00,50.21,50.24,50.14,50.15,191100.0,44.4137,44.4402,44.3518,44.3606,191100.0
2012-10-22 09:30:00,49.87,50.72,49.87,50.49,79200.0,44.1129,44.8648,44.1129,44.6614,79200.0
2012-10-22 09:35:00,50.48,50.48,50.23,50.23,17400.0,44.6525,44.6525,44.4314,44.4314,17400.0
2012-10-22 09:40:00,50.28,50.38,50.24,50.36,24900.0,44.4756,44.5641,44.4402,44.5464,24900.0
2012-10-22 09:45:00,50.3,50.3,50.07,50.07,19500.0,44.4933,44.4933,44.2898,44.2898,19500.0
2012-10-22 09:50:00,50.07,50.13,49.87,49.88,57000.0,44.2898,44.3429,44.1129,44.1218,57000.0
2012-10-22 09:55:00,49.89,49.98,49.88,49.93,30000.0,44.1306,44.2102,44.1218,44.166,30000.0
2012-10-22 10:00:00,49.94,50.07,49.94,49.96,52800.0,44.1749,44.2898,44.1749,44.1925,52800.0
2012-10-22 10:05:00,49.98,49.99,49.93,49.97,31200.0,44.2102,44.2191,44.166,44.2014,31200.0
2012-10-22 10:10:00,50.0,50.02,49.97,49.99,18900.0,44.2279,44.2456,44.2014,44.2191,18900.0
2012-10-22 10:15:00,49.99,50.0,49.96,49.96,7500.0,44.2191,44.2279,44.1925,44.1925,7500.0
2012-10-22 10:20:00,49.99,50.04,49.97,50.02,6600.0,44.2191,44.2633,44.2014,44.2456,6600.0
2012-10-22 10:25:00,50.02,50.05,49.96,49.96,22200.0,44.2456,44.2722,44.1925,44.1925,22200.0
2012-10-22 10:30:00,49.98,49.98,49.92,49.95,21000.0,44.2102,44.2102,44.1572,44.1837,21000.0
2012-10-22 10:35:00,49.98,49.99,49.94,49.94,16800.0,44.2102,44.2191,44.1749,44.1749,16800.0
2012-10-22 10:40:00,49.93,49.94,49.88,49.94,25500.0,44.166,44.1749,44.1218,44.1749,25500.0
2012-10-22 10:45:00,49.89,49.92,49.86,49.9,15300.0,44.1306,44.1572,44.1041,44.1395,15300.0
2012-10-22 10:50:00,49.87,49.99,49.87,49.98,11100.0,44.1129,44.2191,44.1129,44.2102,11100.0
2012-10-22 10:55:00,49.98,49.98,49.92,49.93,48900.0,44.2102,44.2102,44.1572,44.166,48900.0
2012-10-22 11:00:00,49.93,49.93,49.89,49.93,20100.0,44.166,44.166,44.1306,44.166,20100.0
2012-10-22 11:05:00,49.92,49.97,49.89,49.97,26100.0,44.1572,44.2014,44.1306,44.2014,26100.0
2012-10-22 11:10:00,49.94,49.96,49.91,49.92,24900.0,44.1749,44.1925,44.1483,44.1572,24900.0
2012-10-22 11:15:00,49.92,49.93,49.88,49.9,42300.0,44.1572,44.166,44.1218,44.1395,42300.0
2012-10-22 11:20:00,49.9,49.97,49.87,49.95,14700.0,44.1395,44.2014,44.1129,44.1837,14700.0
2012-10-22 11:25:00,49.95,49.98,49.92,49.96,15600.0,44.1837,44.2102,44.1572,44.1925,15600.0
2012-10-22 11:30:00,49.96,49.98,49.88,49.94,28200.0,44.1925,44.2102,44.1218,44.1749,28200.0
2012-10-22 11:35:00,49.94,49.99,49.94,49.98,23100.0,44.1749,44.2191,44.1749,44.2102,23100.0
2012-10-22 11:40:00,49.98,50.14,49.98,50.12,32100.0,44.2102,44.3518,44.2102,44.3341,32100.0
2012-10-22 11:45:00,50.12,50.12,50.05,50.06,13800.0,44.3341,44.3341,44.2722,44.281,13800.0
2012-10-22 11:50:00,50.08,50.09,50.06,50.06,12600.0,44.2987,44.3075,44.281,44.281,12600.0
2012-10-22 11:55:00,50.09,50.09,50.05,50.07,7500.0,44.3075,44.3075,44.2722,44.2898,7500.0
2012-10-22 12:00:00,50.07,50.08,50.05,50.05,9600.0,44.2898,44.2987,44.2722,44.2722,9600.0
2012-10-22 12:05:00,50.06,50.06,50.02,50.06,18300.0,44.281,44.281,44.2456,44.281,18300.0
2012-10-22 12:10:00,50.05,50.13,50.05,50.08,29700.0,44.2722,44.3429,44.2722,44.2987,29700.0
2012-10-22 12:15:00,50.09,50.09,50.03,50.04,11700.0,44.3075,44.3075,44.2545,44.2633,11700.0
2012-10-22 12:20:00,50.05,50.08,50.05,50.06,9600.0,44.2722,44.2987,44.2722,44.281,9600.0
2012-10-22 12:25:00,50.05,50.05,50.0,50.0,32100.0,44.2722,44.2722,44.2279,44.2279,32100.0
2012-10-22 12:30:00,50.02,50.04,50.02,50.03,6600.0,44.2456,44.2633,44.2456,44.2545,6600.0
2012-10-22 12:35:00,50.01,50.01,49.97,49.99,4200.0,44.2368,44.2368,44.2014,44.2191,4200.0
2012-10-22 12:40:00,49.99,50.03,49.97,49.97,13800.0,44.2191,44.2545,44.2014,44.2014,13800.0
2012-10-22 12:45:00,50.0,50.0,49.98,49.99,6600.0,44.2279,44.2279,44.2102,44.2191,6600.0
2012-10-22 12:50:00,49.98,49.99,49.96,49.98,6900.0,44.2102,44.2191,44.1925,44.2102,6900.0
2012-10-22 12:55:00,50.0,50.0,49.98,49.98,3900.0,44.2279,44.2279,44.2102,44.2102,3900.0
2012-10-22 13:00:00,49.97,50.02,49.97,50.01,7500.0,44.2014,44.2456,44.2014,44.2368,7500.0
2012-10-22 13:05:00,50.04,50.05,49.95,49.99,20700.0,44.2633,44.2722,44.1837,44.2191,20700.0
2012-10-22 13:10:00,49.99,50.0,49.94,49.96,23100.0,44.2191,44.2279,44.1749,44.1925,23100.0
2012-10-22 13:15:00,49.96,49.98,49.93,49.93,6900.0,44.1925,44.2102,44.166,44.166,6900.0
2012-10-22 13:20:00,49.92,49.92,49.84,49.88,17100.0,44.1572,44.1572,44.0864,44.1218,17100.0
2012-10-22 13:25:00,49.91,49.94,49.86,49.87,6600.0,44.1483,44.1749,44.1041,44.1129,6600.0
2012-10-22 13:30:00,49.86,49.88,49.86,49.88,12300.0,44.1041,44.1218,44.1041,44.1218,12300.0
2012-10-22 13:35:00,49.88,49.91,49.86,49.86,11100.0,44.1218,44.1483,44.1041,44.1041,11100.0
2012-10-22 13:40:00,49.89,49.89,49.81,49.83,7800.0,44.1306,44.1306,44.0599,44.0776,7800.0
2012-10-22 13:45:00,49.85,49.9,49.84,49.9,9900.0,44.0952,44.1395,44.0864,44.1395,9900.0
2012-10-22 13:50:00,49.9,49.92,49.88,49.91,7800.0,44.1395,44.1572,44.1218,44.1483,7800.0
2012-10-22 13:55:00,49.89,49.89,49.85,49.85,2400.0,44.1306,44.1306,44.0952,44.0952,2400.0
2012-10-22 14:00:00,49.84,49.91,49.84,49.88,12000.0,44.0864,44.1483,44.0864,44.1218,12000.0
2012-10-22 14:05:00,49.9,49.93,49.9,49.93,2400.0,44.1395,44.166,44.1395,44.166,2400.0
2012-10-22 14:10:00,49.92,49.93,49.86,49.93,18000.0,44.1572,44.166,44.1041,44.166,18000.0
2012-10-22 14:15:00,49.95,50.06,49.92,49.95,20700.0,44.1837,44.281,44.1572,44.1837,20700.0
2012-10-22 14:20:00,49.95,49.98,49.95,49.98,4200.0,44.1837,44.2102,44.1837,44.2102,4200.0
2012-10-22 14:25:00,49.97,49.98,49.95,49.96,14400.0,44.2014,44.2102,44.1837,44.1925,14400.0
2012-10-22 14:30:00,49.94,50.04,49.94,50.02,9300.0,44.1749,44.2633,44.1749,44.2456,9300.0
2012-10-22 14:35:00,50.0,50.01,49.93,49.95,10800.0,44.2279,44.2368,44.166,44.1837,10800.0
2012-10-22 14:40:00,49.94,49.99,49.93,49.99,11400.0,44.1749,44.2191,44.166,44.2191,11400.0
2012-10-22 14:45:00,49.99,50.01,49.94,49.96,18900.0,44.2191,44.2368,44.1749,44.1925,18900.0
2012-10-22 14:50:00,49.95,49.98,49.9,49.91,30000.0,44.1837,44.2102,44.1395,44.1483,30000.0
2012-10-22 14:55:00,49.92,49.95,49.85,49.85,45300.0,44.1572,44.1837,44.0952,44.0952,45300.0
2012-10-22 15:00:00,49.88,49.88,49.75,49.76,42900.0,44.1218,44.1218,44.0068,44.0156,42900.0
2012-10-22 15:05:00,49.79,49.83,49.75,49.82,20100.0,44.0422,44.0776,44.0068,44.0687,20100.0
2012-10-22 15:10:00,49.78,49.95,49.75,49.95,27300.0,44.0333,44.1837,44.0068,44.1837,27300.0
2012-10-22 15:15:00,49.92,49.96,49.92,49.93,10800.0,44.1572,44.1925,44.1572,44.166,10800.0
2012-10-22 15:20:00,49.92,49.97,49.92,49.97,14100.0,44.1572,44.2014,44.1572,44.2014,14100.0
2012-10-22 15:25:00,49.98,50.0,49.95,50.0,9000.0,44.2102,44.2279,44.1837,44.2279,9000.0
2012-10-22 15:30:00,50.01,50.01,49.95,49.98,19200.0,44.2368,44.2368,44.1837,44.2102,19200.0
2012-10-22 15:35:00,49.99,50.07,49.98,50.04,11400.0,44.2191,44.2898,44.2102,44.2633,11400.0
2012-10-22 15:40:00,50.03,50.06,50.0,50.03,22500.0,44.2545,44.281,44.2279,44.2545,22500.0
2012-10-22 15:45:00,50.04,50.11,50.01,50.1,37200.0,44.2633,44.3252,44.2368,44.3164,37200.0
2012-10-22 15:50:00,50.11,50.14,50.06,50.13,28800.0,44.3252,44.3518,44.281,44.3429,28800.0
2012-10-22 15:55:00,50.13,50.23,50.12,50.2,82200.0,44.3429,44.4314,44.3341,44.4048,82200.0
2012-10-23 09:30:00,49.85,49.87,49.68,49.69,41700.0,44.0952,44.1129,43.9449,43.9537,41700.0
2012-10-23 09:35:00,49.68,49.75,48.97,49.24,180900.0,43.9449,44.0068,43.3168,43.5557,180900.0
2012-10-23 09:40:00,49.26,49.48,49.16,49.28,82500.0,43.5734,43.768,43.4849,43.591,82500.0
2012-10-23 09:45:00,49.27,49.41,49.16,49.35,144000.0,43.5822,43.706,43.4849,43.653,144000.0
2012-10-23 09:50:00,49.35,49.47,49.31,49.45,74700.0,43.653,43.7591,43.6176,43.7414,74700.0
2012-10-23 09:55:00,49.48,49.58,49.33,49.36,112800.0,43.768,43.8564,43.6353,43.6618,112800.0
2012-10-23 10:00:00,49.34,49.6,49.34,49.55,58200.0,43.6441,43.8741,43.6441,43.8299,58200.0
2012-10-23 10:05:00,49.55,49.55,49.43,49.53,45000.0,43.8299,43.8299,43.7237,43.8122,45000.0
2012-10-23 10:10:00,49.53,49.54,49.46,49.52,29100.0,43.8122,43.821,43.7503,43.8033,29100.0
2012-10-23 10:15:00,49.5,49.51,49.35,49.36,25500.0,43.7856,43.7945,43.653,43.6618,25500.0
2012-10-23 10:20:00,49.35,49.41,49.25,49.27,71700.0,43.653,43.706,43.5645,43.5822,71700.0
2012-10-23 10:25:00,49.3,49.36,49.28,49.28,27900.0,43.6087,43.6618,43.591,43.591,27900.0
2012-10-23 10:30:00,49.29,49.3,49.16,49.2,76800.0,43.5999,43.6087,43.4849,43.5203,76800.0
2012-10-23 10:35:00,49.17,49.2,48.99,49.02,108000.0,43.4937,43.5203,43.3345,43.3611,108000.0
2012-10-23 10:40:00,49.07,49.21,49.07,49.16,59700.0,43.4053,43.5291,43.4053,43.4849,59700.0
2012-10-23 10:45:00,49.17,49.22,49.06,49.09,39600.0,43.4937,43.538,43.3964,43.423,39600.0
2012-10-23 10:50:00,49.09,49.09,48.95,49.02,43800.0,43.423,43.423,43.2991,43.3611,43800.0
2012-10-23 10:55:00,49.02,49.14,48.95,49.11,29700.0,43.3611,43.4672,43.2991,43.4407,29700.0
2012-10-23 11:00:00,49.11,49.11,48.99,49.01,32700.0,43.4407,43.4407,43.3345,43.3522,32700.0
2012-10-23 11:05:00,49.01,49.03,48.96,49.0,31200.0,43.3522,43.3699,43.308,43.3434,31200.0
2012-10-23 11:10:00,48.99,49.1,48.99,49.04,63000.0,43.3345,43.4318,43.3345,43.3788,63000.0
2012-10-23 11:15:00,49.03,49.13,49.02,49.11,25500.0,43.3699,43.4584,43.3611,43.4407,25500.0
2012-10-23 11:20:00,49.1,49.15,49.05,49.09,39900.0,43.4318,43.4761,43.3876,43.423,39900.0
2012-10-23 11:25:00,49.08,49.28,49.06,49.25,206700.0,43.4141,43.591,43.3964,43.5645,206700.0
2012-10-23 11:30:00,49.26,49.28,49.2,49.24,37500.0,43.5734,43.591,43.5203,43.5557,37500.0
2012-10-23 11:35:00,49.23,49.26,49.16,49.25,22500.0,43.5468,43.5734,43.4849,43.5645,22500.0
2012-10-23 11:40:00,49.25,49.28,49.19,49.2,20400.0,43.5645,43.591,43.5114,43.5203,20400.0
2012-10-23 11:45:00,49.23,49.44,49.23,49.39,47700.0,43.5468,43.7326,43.5468,43.6883,47700.0
2012-10-23 11:50:00,49.4,49.41,49.38,49.4,6000.0,43.6972,43.706,43.6795,43.6972,6000.0
2012-10-23 11:55:00,49.41,49.41,49.31,49.31,10500.0,43.706,43.706,43.6176,43.6176,10500.0
2012-10-23 12:00:00,49.36,49.41,49.29,49.32,20400.0,43.6618,43.706,43.5999,43.6264,20400.0
2012-10-23 12:05:00,49.34,49.47,49.34,49.45,17400.0,43.6441,43.7591,43.6441,43.7414,17400.0
2012-10-23 12:10:00,49.45,49.55,49.45,49.53,17700.0,43.7414,43.8299,43.7414,43.8122,17700.0
2012-10-23 12:15:00,49.53,49.58,49.52,49.52,25200.0,43.8122,43.8564,43.8033,43.8033,25200.0
2012-10-23 12:20:00,49.52,49.56,49.5,49.53,12600.0,43.8033,43.8387,43.7856,43.8122,12600.0
2012-10-23 12:25:00,49.52,49.58,49.51,49.56,20700.0,43.8033,43.8564,43.7945,43.8387,20700.0
2012-10-23 12:30:00,49.56,49.56,49.53,49.53,19500.0,43.8387,43.8387,43.8122,43.8122,19500.0
2012-10-23 12:35:00,49.54,49.6,49.54,49.59,15600.0,43.821,43.8741,43.821,43.8653,15600.0
2012-10-23 12:40:00,49.58,49.6,49.56,49.58,21600.0,43.8564,43.8741,43.8387,43.8564,21600.0
2012-10-23 12:45:00,49.59,49.6,49.57,49.6,15000.0,43.8653,43.8741,43.8476,43.8741,15000.0
2012-10-23 12:50:00,49.59,49.61,49.57,49.61,19500.0,43.8653,43.8829,43.8476,43.8829,19500.0
2012-10-23 12:55:00,49.65,49.7,49.65,49.69,21300.0,43.9183,43.9626,43.9183,43.9537,21300.0
2012-10-23 13:00:00,49.67,49.74,49.67,49.71,11400.0,43.936,43.9979,43.936,43.9714,11400.0
2012-10-23 13:05:00,49.71,49.73,49.67,49.7,23700.0,43.9714,43.9891,43.936,43.9626,23700.0
2012-10-23 13:10:00,49.72,49.76,49.72,49.75,18300.0,43.9803,44.0156,43.9803,44.0068,18300.0
2012-10-23 13:15:00,49.78,49.85,49.77,49.77,28200.0,44.0333,44.0952,44.0245,44.0245,28200.0
2012-10-23 13:20:00,49.78,49.83,49.76,49.82,18600.0,44.0333,44.0776,44.0156,44.0687,18600.0
2012-10-23 13:25:00,49.82,49.83,49.81,49.82,19200.0,44.0687,44.0776,44.0599,44.0687,19200.0
2012-10-23 13:30:00,49.84,49.93,49.84,49.91,19500.0,44.0864,44.166,44.0864,44.1483,19500.0
2012-10-23 13:35:00,49.9,49.92,49.86,49.86,24300.0,44.1395,44.1572,44.1041,44.1041,24300.0
2012-10-23 13:40:00,49.86,49.87,49.73,49.74,40500.0,44.1041,44.1129,43.9891,43.9979,40500.0
2012-10-23 13:45:00,49.75,49.75,49.61,49.63,56100.0,44.0068,44.0068,43.8829,43.9006,56100.0
2012-10-23 13:50:00,49.63,49.65,49.57,49.65,47400.0,43.9006,43.9183,43.8476,43.9183,47400.0
2012-10-23 13:55:00,49.65,49.77,49.63,49.74,83700.0,43.9183,44.0245,43.9006,43.9979,83700.0
2012-10-23 14:00:00,49.74,49.8,49.72,49.75,21900.0,43.9979,44.051,43.9803,44.0068,21900.0
2012-10-23 14:05:00,49.71,49.77,49.7,49.73,35700.0,43.9714,44.0245,43.9626,43.9891,35700.0
2012-10-23 14:10:00,49.73,49.74,49.69,49.73,39300.0,43.9891,43.9979,43.9537,43.9891,39300.0
2012-10-23 14:15:00,49.72,49.8,49.72,49.79,27600.0,43.9803,44.051,43.9803,44.0422,27600.0
2012-10-23 14:20:00,49.78,49.84,49.77,49.84,10500.0,44.0333,44.0864,44.0245,44.0864,10500.0
2012-10-23 14:25:00,49.83,49.87,49.82,49.85,15600.0,44.0776,44.1129,44.0687,44.0952,15600.0
2012-10-23 14:30:00,49.84,49.85,49.81,49.84,24000.0,44.0864,44.0952,44.0599,44.0864,24000.0
2012-10-23 14:35:00,49.85,49.95,49.85,49.94,10500.0,44.0952,44.1837,44.0952,44.1749,10500.0
2012-10-23 14:40:00,49.93,49.95,49.91,49.93,40200.0,44.166,44.1837,44.1483,44.166,40200.0
2012-10-23 14:45:00,49.93,50.07,49.93,50.04,37800.0,44.166,44.2898,44.166,44.2633,37800.0
2012-10-23 14:50:00,50.06,50.06,49.98,49.99,23400.0,44.281,44.281,44.2102,44.2191,23400.0
2012-10-23 14:55:00,49.99,50.06,49.99,50.06,14400.0,44.2191,44.281,44.2191,44.281,14400.0
2012-10-23 15:00:00,50.06,50.12,50.05,50.05,30000.0,44.281,44.3341,44.2722,44.2722,30000.0
2012-10-23 15:05:00,50.04,50.05,49.95,49.97,45900.0,44.2633,44.2722,44.1837,44.2014,45900.0
2012-10-23 15:10:00,49.98,50.05,49.98,50.02,32700.0,44.2102,44.2722,44.2102,44.2456,32700.0
2012-10-23 15:15:00,50.0,50.02,49.99,50.02,11700.0,44.2279,44.2456,44.2191,44.2456,11700.0
2012-10-23 15:20:00,50.03,50.08,50.0,50.08,92400.0,44.2545,44.2987,44.2279,44.2987,92400.0
2012-10-23 15:25:00,50.08,50.08,49.91,49.91,63900.0,44.2987,44.2987,44.1483,44.1483,63900.0
2012-10-23 15:30:00,49.9,49.91,49.82,49.83,32700.0,44.1395,44.1483,44.0687,44.0776,32700.0
2012-10-23 15:35:00,49.84,49.85,49.75,49.77,44700.0,44.0864,44.0952,44.0068,44.0245,44700.0
2012-10-23 15:40:00,49.76,49.81,49.73,49.78,51000.0,44.0156,44.0599,43.9891,44.0333,51000.0
2012-10-23 15:45:00,49.76,49.85,49.73,49.81,89700.0,44.0156,44.0952,43.9891,44.0599,89700.0
2012-10-23 15:50:00,49.8,49.85,49.8,49.85,101400.0,44.051,44.0952,44.051,44.0952,101400.0
2012-10-23 15:55:00,49.84,49.85,49.8,49.8,156300.0,44.0864,44.0952,44.051,44.051,156300.0
2012-10-24 09:30:00,50.11,50.26,50.01,50.2,46500.0,44.3252,44.4579,44.2368,44.4048,46500.0
2012-10-24 09:35:00,50.2,50.34,50.15,50.18,35700.0,44.4048,44.5287,44.3606,44.3871,35700.0
2012-10-24 09:40:00,50.16,50.16,50.05,50.13,19200.0,44.3695,44.3695,44.2722,44.3429,19200.0
2012-10-24 09:45:00,50.15,50.39,50.15,50.33,56100.0,44.3606,44.5729,44.3606,44.5198,56100.0
2012-10-24 09:50:00,50.33,50.37,50.18,50.28,79500.0,44.5198,44.5552,44.3871,44.4756,79500.0
2012-10-24 09:55:00,50.31,50.31,50.05,50.05,18900.0,44.5021,44.5021,44.2722,44.2722,18900.0
2012-10-24 10:00:00,50.04,50.08,49.94,50.0,32400.0,44.2633,44.2987,44.1749,44.2279,32400.0
2012-10-24 10:05:00,50.0,50.04,49.99,50.0,48900.0,44.2279,44.2633,44.2191,44.2279,48900.0
2012-10-24 10:10:00,50.02,50.13,50.0,50.06,38700.0,44.2456,44.3429,44.2279,44.281,38700.0
2012-10-24 10:15:00,50.09,50.15,50.09,50.12,12900.0,44.3075,44.3606,44.3075,44.3341,12900.0
2012-10-24 10:20:00,50.12,50.12,50.01,50.03,12300.0,44.3341,44.3341,44.2368,44.2545,12300.0
2012-10-24 10:25:00,50.04,50.06,50.0,50.03,73800.0,44.2633,44.281,44.2279,44.2545,73800.0
2012-10-24 10:30:00,50.03,50.16,50.0,50.15,24300.0,44.2545,44.3695,44.2279,44.3606,24300.0
2012-10-24 10:35:00,50.17,50.19,50.15,50.18,14100.0,44.3783,44.396,44.3606,44.3871,14100.0
2012-10-24 10:40:00,50.19,50.24,50.11,50.18,18600.0,44.396,44.4402,44.3252,44.3871,18600.0
2012-10-24 10:45:00,50.18,50.23,50.16,50.23,11400.0,44.3871,44.4314,44.3695,44.4314,11400.0
2012-10-24 10:50:00,50.24,50.26,50.21,50.22,7200.0,44.4402,44.4579,44.4137,44.4225,7200.0
2012-10-24 10:55:00,50.22,50.28,50.21,50.28,39900.0,44.4225,44.4756,44.4137,44.4756,39900.0
2012-10-24 11:00:00,50.28,50.29,50.22,50.22,14700.0,44.4756,44.4844,44.4225,44.4225,14700.0
2012-10-24 11:05:00,50.26,50.27,50.21,50.25,8700.0,44.4579,44.4668,44.4137,44.4491,8700.0
2012-10-24 11:10:00,50.25,50.25,50.15,50.19,7500.0,44.4491,44.4491,44.3606,44.396,7500.0
2012-10-24 11:15:00,50.2,50.21,50.18,50.19,3900.0,44.4048,44.4137,44.3871,44.396,3900.0
2012-10-24 11:20:00,50.19,50.19,50.14,50.18,3900.0,44.396,44.396,44.3518,44.3871,3900.0
2012-10-24 11:25:00,50.19,50.19,50.17,50.18,26400.0,44.396,44.396,44.3783,44.3871,26400.0
2012-10-24 11:30:00,50.18,50.23,50.18,50.2,16500.0,44.3871,44.4314,44.3871,44.4048,16500.0
2012-10-24 11:35:00,50.19,50.23,50.18,50.23,11400.0,44.396,44.4314,44.3871,44.4314,11400.0
2012-10-24 11:40:00,50.23,50.23,50.19,50.21,16200.0,44.4314,44.4314,44.396,44.4137,16200.0
2012-10-24 11:45:00,50.2,50.23,50.13,50.15,10200.0,44.4048,44.4314,44.3429,44.3606,10200.0
2012-10-24 11:50:00,50.14,50.17,50.03,50.05,83700.0,44.3518,44.3783,44.2545,44.2722,83700.0
2012-10-24 11:55:00,50.05,50.07,50.01,50.03,12900.0,44.2722,44.2898,44.2368,44.2545,12900.0
2012-10-24 12:00:00,50.03,50.04,49.99,49.99,30600.0,44.2545,44.2633,44.2191,44.2191,30600.0
2012-10-24 12:05:00,49.99,50.02,49.96,49.99,23700.0,44.2191,44.2456,44.1925,44.2191,23700.0
2012-10-24 12:10:00,50.0,50.0,49.95,49.97,33300.0,44.2279,44.2279,44.1837,44.2014,33300.0
2012-10-24 12:15:00,49.96,50.0,49.95,49.99,269100.0,44.1925,44.2279,44.1837,44.2191,269100.0
2012-10-24 12:20:00,49.99,50.03,49.99,50.03,53700.0,44.2191,44.2545,44.2191,44.2545,53700.0
2012-10-24 12:25:00,50.03,50.06,49.99,50.05,19500.0,44.2545,44.281,44.2191,44.2722,19500.0
2012-10-24 12:30:00,50.05,50.06,50.02,50.04,21900.0,44.2722,44.281,44.2456,44.2633,21900.0
2012-10-24 12:35:00,50.02,50.06,50.02,50.06,11400.0,44.2456,44.281,44.2456,44.281,11400.0
2012-10-24 12:40:00,50.07,50.15,50.07,50.13,28500.0,44.2898,44.3606,44.2898,44.3429,28500.0
2012-10-24 12:45:00,50.12,50.14,50.06,50.11,14700.0,44.3341,44.3518,44.281,44.3252,14700.0
2012-10-24 12:50:00,50.11,50.14,50.09,50.09,7500.0,44.3252,44.3518,44.3075,44.3075,7500.0
2012-10-24 12:55:00,50.1,50.15,50.1,50.15,19500.0,44.3164,44.3606,44.3164,44.3606,19500.0
2012-10-24 13:00:00,50.15,50.2,50.15,50.2,5700.0,44.3606,44.4048,44.3606,44.4048,5700.0
2012-10-24 13:05:00,50.2,50.22,50.19,50.22,16500.0,44.4048,44.4225,44.396,44.4225,16500.0
2012-10-24 13:10:00,50.21,50.21,50.19,50.19,14100.0,44.4137,44.4137,44.396,44.396,14100.0
2012-10-24 13:15:00,50.19,50.23,50.19,50.22,7200.0,44.396,44.4314,44.396,44.4225,7200.0
2012-10-24 13:20:00,50.21,50.24,50.19,50.24,14700.0,44.4137,44.4402,44.396,44.4402,14700.0
2012-10-24 13:25:00,50.24,50.28,50.23,50.28,18300.0,44.4402,44.4756,44.4314,44.4756,18300.0
2012-10-24 13:30:00,50.27,50.31,50.22,50.22,18300.0,44.4668,44.5021,44.4225,44.4225,18300.0
2012-10-24 13:35:00,50.24,50.25,50.21,50.25,5700.0,44.4402,44.4491,44.4137,44.4491,5700.0
2012-10-24 13:40:00,50.27,50.27,50.21,50.25,19200.0,44.4668,44.4668,44.4137,44.4491,19200.0
2012-10-24 13:45:00,50.25,50.29,50.24,50.28,9300.0,44.4491,44.4844,44.4402,44.4756,9300.0
2012-10-24 13:50:00,50.29,50.3,50.25,50.29,23100.0,44.4844,44.4933,44.4491,44.4844,23100.0
2012-10-24 13:55:00,50.29,50.34,50.29,50.34,18600.0,44.4844,44.5287,44.4844,44.5287,18600.0
2012-10-24 14:00:00,50.34,50.38,50.33,50.35,10200.0,44.5287,44.5641,44.5198,44.5375,10200.0
2012-10-24 14:05:00,50.36,50.43,50.36,50.43,24900.0,44.5464,44.6083,44.5464,44.6083,24900.0
2012-10-24 14:10:00,50.44,50.54,50.44,50.5,54000.0,44.6171,44.7056,44.6171,44.6702,54000.0
2012-10-24 14:15:00,50.46,50.49,50.36,50.49,44100.0,44.6348,44.6614,44.5464,44.6614,44100.0
2012-10-24 14:20:00,50.5,50.52,50.4,50.42,35400.0,44.6702,44.6879,44.5818,44.5994,35400.0
2012-10-24 14:25:00,50.44,50.51,50.41,50.44,78300.0,44.6171,44.6791,44.5906,44.6171,78300.0
2012-10-24 14:30:00,50.43,50.48,50.41,50.41,57000.0,44.6083,44.6525,44.5906,44.5906,57000.0
2012-10-24 14:35:00,50.42,50.54,50.42,50.53,37500.0,44.5994,44.7056,44.5994,44.6967,37500.0
2012-10-24 14:40:00,50.53,50.66,50.51,50.54,97800.0,44.6967,44.8117,44.6791,44.7056,97800.0
2012-10-24 14:45:00,50.54,50.63,50.54,50.63,44700.0,44.7056,44.7852,44.7056,44.7852,44700.0
2012-10-24 14:50:00,50.63,50.8,50.63,50.76,85800.0,44.7852,44.9356,44.7852,44.9002,85800.0
2012-10-24 14:55:00,50.71,50.75,50.68,50.69,44400.0,44.856,44.8913,44.8294,44.8383,44400.0
2012-10-24 15:00:00,50.68,50.72,50.53,50.57,61800.0,44.8294,44.8648,44.6967,44.7321,61800.0
2012-10-24 15:05:00,50.58,50.61,50.53,50.6,42600.0,44.741,44.7675,44.6967,44.7587,42600.0
2012-10-24 15:10:00,50.6,50.71,50.58,50.71,60900.0,44.7587,44.856,44.741,44.856,60900.0
2012-10-24 15:15:00,50.69,50.69,50.53,50.54,42900.0,44.8383,44.8383,44.6967,44.7056,42900.0
2012-10-24 15:20:00,50.55,50.57,50.48,50.53,51600.0,44.7144,44.7321,44.6525,44.6967,51600.0
2012-10-24 15:25:00,50.52,50.62,50.48,50.61,99600.0,44.6879,44.7764,44.6525,44.7675,99600.0
2012-10-24 15:30:00,50.61,50.64,50.56,50.58,79800.0,44.7675,44.794,44.7233,44.741,79800.0
2012-10-24 15:35:00,50.59,50.66,50.55,50.62,121500.0,44.7498,44.8117,44.7144,44.7764,121500.0
2012-10-24 15:40:00,50.63,50.63,50.53,50.58,98400.0,44.7852,44.7852,44.6967,44.741,98400.0
2012-10-24 15:45:00,50.58,50.61,50.52,50.56,77700.0,44.741,44.7675,44.6879,44.7233,77700.0
2012-10-24 15:50:00,50.55,50.56,50.48,50.49,117300.0,44.7144,44.7233,44.6525,44.6614,117300.0
2012-10-24 15:55:00,50.49,50.61,50.46,50.59,166500.0,44.6614,44.7675,44.6348,44.7498,166500.0
2012-10-25 09:30:00,49.66,49.67,48.78,48.86,478200.0,43.9272,43.936,43.1488,43.2195,478200.0
2012-10-25 09:35:00,48.89,49.66,48.46,49.19,392400.0,43.2461,43.9272,42.8657,43.5114,392400.0
2012-10-25 09:40:00,49.2,49.6,49.17,49.32,261000.0,43.5203,43.8741,43.4937,43.6264,261000.0
2012-10-25 09:45:00,49.31,49.49,49.08,49.39,259500.0,43.6176,43.7768,43.4141,43.6883,259500.0
2012-10-25 09:50:00,49.4,49.97,49.34,49.48,211500.0,43.6972,44.2014,43.6441,43.768,211500.0
2012-10-25 09:55:00,49.48,49.6,49.4,49.42,123300.0,43.768,43.8741,43.6972,43.7149,123300.0
2012-10-25 10:00:00,49.43,49.47,49.38,49.39,118500.0,43.7237,43.7591,43.6795,43.6883,118500.0
2012-10-25 10:05:00,49.38,49.44,49.33,49.33,64500.0,43.6795,43.7326,43.6353,43.6353,64500.0
2012-10-25 10:10:00,49.33,49.58,49.33,49.47,111600.0,43.6353,43.8564,43.6353,43.7591,111600.0
2012-10-25 10:15:00,49.47,49.51,49.41,49.47,96900.0,43.7591,43.7945,43.706,43.7591,96900.0
2012-10-25 10:20:00,49.47,49.47,49.33,49.33,64500.0,43.7591,43.7591,43.6353,43.6353,64500.0
2012-10-25 10:25:00,49.33,49.38,49.22,49.24,114900.0,43.6353,43.6795,43.538,43.5557,114900.0
2012-10-25 10:30:00,49.25,49.26,49.22,49.23,95100.0,43.5645,43.5734,43.538,43.5468,95100.0
2012-10-25 10:35:00,49.22,49.3,49.22,49.26,49200.0,43.538,43.6087,43.538,43.5734,49200.0
2012-10-25 10:40:00,49.25,49.29,49.23,49.26,67800.0,43.5645,43.5999,43.5468,43.5734,67800.0
2012-10-25 10:45:00,49.26,49.3,49.23,49.27,30600.0,43.5734,43.6087,43.5468,43.5822,30600.0
2012-10-25 10:50:00,49.29,49.29,49.25,49.25,62400.0,43.5999,43.5999,43.5645,43.5645,62400.0
2012-10-25 10:55:00,49.25,49.27,49.06,49.09,92100.0,43.5645,43.5822,43.3964,43.423,92100.0
2012-10-25 11:00:00,49.08,49.09,49.0,49.0,80100.0,43.4141,43.423,43.3434,43.3434,80100.0
2012-10-25 11:05:00,49.0,49.12,49.0,49.1,102600.0,43.3434,43.4495,43.3434,43.4318,102600.0
2012-10-25 11:10:00,49.07,49.07,48.93,48.93,68700.0,43.4053,43.4053,43.2814,43.2814,68700.0
2012-10-25 11:15:00,48.93,48.95,48.6,48.62,221700.0,43.2814,43.2991,42.9895,43.0072,221700.0
2012-10-25 11:20:00,48.6,48.63,47.54,48.14,744000.0,42.9895,43.0161,42.0519,42.5826,744000.0
2012-10-25 11:25:00,48.14,48.33,48.0,48.1,154500.0,42.5826,42.7507,42.4588,42.5473,154500.0
2012-10-25 11:30:00,48.1,48.11,47.78,48.03,193800.0,42.5473,42.5561,42.2642,42.4853,193800.0
2012-10-25 11:35:00,47.97,48.04,47.95,48.0,220800.0,42.4323,42.4942,42.4146,42.4588,220800.0
2012-10-25 11:40:00,48.0,48.0,47.83,47.89,95700.0,42.4588,42.4588,42.3084,42.3615,95700.0
2012-10-25 11:45:00,47.9,47.94,47.88,47.92,103200.0,42.3704,42.4057,42.3527,42.388,103200.0
2012-10-25 11:50:00,47.92,48.0,47.92,47.98,60900.0,42.388,42.4588,42.388,42.4411,60900.0
2012-10-25 11:55:00,47.98,48.0,47.93,47.95,57000.0,42.4411,42.4588,42.3969,42.4146,57000.0
2012-10-25 12:00:00,47.95,47.99,47.83,47.84,74400.0,42.4146,42.45,42.3084,42.3173,74400.0
2012-10-25 12:05:00,47.84,47.89,47.82,47.87,139500.0,42.3173,42.3615,42.2996,42.3438,139500.0
2012-10-25 12:10:00,47.88,47.97,47.84,47.93,76200.0,42.3527,42.4323,42.3173,42.3969,76200.0
2012-10-25 12:15:00,47.93,47.96,47.92,47.93,42300.0,42.3969,42.4234,42.388,42.3969,42300.0
2012-10-25 12:20:00,47.95,47.99,47.94,47.96,57300.0,42.4146,42.45,42.4057,42.4234,57300.0
2012-10-25 12:25:00,47.96,47.97,47.95,47.96,64200.0,42.4234,42.4323,42.4146,42.4234,64200.0
2012-10-25 12:30:00,47.96,47.97,47.95,47.97,108900.0,42.4234,42.4323,42.4146,42.4323,108900.0
2012-10-25 12:35:00,47.97,47.98,47.87,47.95,107100.0,42.4323,42.4411,42.3438,42.4146,107100.0
2012-10-25 12:40:00,47.98,47.98,47.83,47.86,48900.0,42.4411,42.4411,42.3084,42.335,48900.0
2012-10-25 12:45:00,47.86,47.88,47.83,47.83,36300.0,42.335,42.3527,42.3084,42.3084,36300.0
2012-10-25 12:50:00,47.88,47.88,47.45,47.72,165000.0,42.3527,42.3527,41.9723,42.2111,165000.0
2012-10-25 12:55:00,47.72,47.8,47.6,47.68,24300.0,42.2111,42.2819,42.105,42.1758,24300.0
2012-10-25 13:00:00,47.65,47.65,47.5,47.5,142200.0,42.1492,42.1492,42.0165,42.0165,142200.0
2012-10-25 13:05:00,47.5,47.51,46.81,47.08,261300.0,42.0165,42.0254,41.4062,41.645,261300.0
2012-10-25 13:10:00,47.08,47.36,47.04,47.34,97800.0,41.645,41.8927,41.6096,41.875,97800.0
2012-10-25 13:15:00,47.34,47.39,47.18,47.29,68100.0,41.875,41.9192,41.7335,41.8308,68100.0
2012-10-25 13:20:00,47.25,47.42,47.25,47.31,52500.0,41.7954,41.9458,41.7954,41.8485,52500.0
2012-10-25 13:25:00,47.31,47.37,47.18,47.36,54300.0,41.8485,41.9015,41.7335,41.8927,54300.0
2012-10-25 13:30:00,47.39,47.5,47.34,47.5,39300.0,41.9192,42.0165,41.875,42.0165,39300.0
2012-10-25 13:35:00,47.47,47.51,47.45,47.5,26100.0,41.99,42.0254,41.9723,42.0165,26100.0
2012-10-25 13:40:00,47.52,47.62,47.47,47.62,63600.0,42.0342,42.1227,41.99,42.1227,63600.0
2012-10-25 13:45:00,47.62,47.75,47.58,47.75,93000.0,42.1227,42.2377,42.0873,42.2377,93000.0
2012-10-25 13:50:00,47.74,47.8,47.64,47.73,53100.0,42.2288,42.2819,42.1404,42.22,53100.0
2012-10-25 13:55:00,47.7,47.73,47.68,47.71,56700.0,42.1934,42.22,42.1758,42.2023,56700.0
2012-10-25 14:00:00,47.71,47.74,47.67,47.69,69600.0,42.2023,42.2288,42.1669,42.1846,69600.0
2012-10-25 14:05:00,47.67,47.68,47.53,47.55,89700.0,42.1669,42.1758,42.0431,42.0608,89700.0
2012-10-25 14:10:00,47.54,47.6,47.54,47.56,69600.0,42.0519,42.105,42.0519,42.0696,69600.0
2012-10-25 14:15:00,47.57,47.58,47.27,47.43,91800.0,42.0785,42.0873,41.8131,41.9546,91800.0
2012-10-25 14:20:00,47.43,47.44,47.16,47.21,69600.0,41.9546,41.9635,41.7158,41.76,69600.0
2012-10-25 14:25:00,47.24,47.25,47.04,47.04,63300.0,41.7865,41.7954,41.6096,41.6096,63300.0
2012-10-25 14:30:00,47.04,47.12,47.03,47.05,88500.0,41.6096,41.6804,41.6008,41.6185,88500.0
2012-10-25 14:35:00,47.06,47.09,47.05,47.05,75300.0,41.6273,41.6539,41.6185,41.6185,75300.0
2012-10-25 14:40:00,47.05,47.1,47.05,47.07,118800.0,41.6185,41.6627,41.6185,41.6362,118800.0
2012-10-25 14:45:00,47.07,47.1,47.07,47.07,136500.0,41.6362,41.6627,41.6362,41.6362,136500.0
2012-10-25 14:50:00,47.07,47.09,46.9,46.93,223200.0,41.6362,41.6539,41.4858,41.5123,223200.0
2012-10-25 14:55:00,46.94,46.96,46.86,46.88,128700.0,41.5212,41.5389,41.4504,41.4681,128700.0
2012-10-25 15:00:00,46.88,46.95,46.87,46.89,149700.0,41.4681,41.53,41.4593,41.477,149700.0
2012-10-25 15:05:00,46.89,46.97,46.85,46.97,227700.0,41.477,41.5477,41.4416,41.5477,227700.0
2012-10-25 15:10:00,46.96,47.03,46.87,46.89,133200.0,41.5389,41.6008,41.4593,41.477,133200.0
2012-10-25 15:15:00,46.89,46.92,46.84,46.87,248100.0,41.477,41.5035,41.4327,41.4593,248100.0
2012-10-25 15:20:00,46.87,46.87,46.37,46.61,290400.0,41.4593,41.4593,41.017,41.2293,290400.0
2012-10-25 15:25:00,46.61,46.68,46.59,46.65,190500.0,41.2293,41.2912,41.2116,41.2647,190500.0
2012-10-25 15:30:00,46.65,46.74,46.64,46.7,285000.0,41.2647,41.3443,41.2558,41.3089,285000.0
2012-10-25 15:35:00,46.7,46.8,46.67,46.7,252300.0,41.3089,41.3973,41.2823,41.3089,252300.0
2012-10-25 15:40:00,46.71,46.71,46.33,46.66,234300.0,41.3177,41.3177,40.9816,41.2735,234300.0
2012-10-25 15:45:00,46.67,46.69,46.59,46.62,216900.0,41.2823,41.3,41.2116,41.2381,216900.0
2012-10-25 15:50:00,46.62,46.67,46.59,46.62,223500.0,41.2381,41.2823,41.2116,41.2381,223500.0
2012-10-25 15:55:00,46.62,46.67,46.59,46.65,301200.0,41.2381,41.2823,41.2116,41.2647,301200.0
2012-10-26 09:30:00,46.61,46.81,46.58,46.78,141300.0,41.2293,41.4062,41.2027,41.3796,141300.0
2012-10-26 09:35:00,46.78,46.92,46.73,46.92,117600.0,41.3796,41.5035,41.3354,41.5035,117600.0
2012-10-26 09:40:00,46.93,46.94,46.74,46.76,94200.0,41.5123,41.5212,41.3443,41.362,94200.0
2012-10-26 09:45:00,46.76,46.82,46.66,46.67,178500.0,41.362,41.415,41.2735,41.2823,178500.0
2012-10-26 09:50:00,46.67,46.7,46.43,46.47,315000.0,41.2823,41.3089,41.0701,41.1054,315000.0
2012-10-26 09:55:00,46.44,46.49,46.37,46.37,90600.0,41.0789,41.1231,41.017,41.017,90600.0
2012-10-26 10:00:00,46.4,46.45,46.21,46.45,242700.0,41.0435,41.0877,40.8755,41.0877,242700.0
2012-10-26 10:05:00,46.45,46.53,46.42,46.42,95100.0,41.0877,41.1585,41.0612,41.0612,95100.0
2012-10-26 10:10:00,46.41,46.43,46.35,46.4,86100.0,41.0524,41.0701,40.9993,41.0435,86100.0
2012-10-26 10:15:00,46.39,46.54,46.39,46.52,312300.0,41.0347,41.1674,41.0347,41.1497,312300.0
2012-10-26 10:20:00,46.51,46.56,46.43,46.43,36600.0,41.1408,41.185,41.0701,41.0701,36600.0
2012-10-26 10:25:00,46.42,46.51,46.4,46.45,39900.0,41.0612,41.1408,41.0435,41.0877,39900.0
2012-10-26 10:30:00,46.46,46.51,46.43,46.43,81300.0,41.0966,41.1408,41.0701,41.0701,81300.0
2012-10-26 10:35:00,46.43,46.46,46.36,46.45,69600.0,41.0701,41.0966,41.0081,41.0877,69600.0
2012-10-26 10:40:00,46.46,46.49,46.42,46.44,41400.0,41.0966,41.1231,41.0612,41.0789,41400.0
2012-10-26 10:45:00,46.44,46.46,46.33,46.35,48300.0,41.0789,41.0966,40.9816,40.9993,48300.0
2012-10-26 10:50:00,46.35,46.36,46.12,46.22,107100.0,40.9993,41.0081,40.7958,40.8843,107100.0
2012-10-26 10:55:00,46.21,46.4,46.19,46.36,125100.0,40.8755,41.0435,40.8578,41.0081,125100.0
2012-10-26 11:00:00,46.35,46.46,46.35,46.46,83400.0,40.9993,41.0966,40.9993,41.0966,83400.0
2012-10-26 11:05:00,46.45,46.59,46.45,46.57,80100.0,41.0877,41.2116,41.0877,41.1939,80100.0
2012-10-26 11:10:00,46.57,46.63,46.52,46.62,147300.0,41.1939,41.247,41.1497,41.2381,147300.0
2012-10-26 11:15:00,46.65,46.69,46.62,46.63,97500.0,41.2647,41.3,41.2381,41.247,97500.0
2012-10-26 11:20:00,46.62,46.66,46.6,46.64,25800.0,41.2381,41.2735,41.2204,41.2558,25800.0
2012-10-26 11:25:00,46.62,46.72,46.61,46.7,57900.0,41.2381,41.3266,41.2293,41.3089,57900.0
2012-10-26 11:30:00,46.68,46.74,46.67,46.67,44100.0,41.2912,41.3443,41.2823,41.2823,44100.0
2012-10-26 11:35:00,46.67,46.7,46.67,46.68,21900.0,41.2823,41.3089,41.2823,41.2912,21900.0
2012-10-26 11:40:00,46.69,46.72,46.65,46.65,19500.0,41.3,41.3266,41.2647,41.2647,19500.0
2012-10-26 11:45:00,46.65,46.65,46.59,46.6,18000.0,41.2647,41.2647,41.2116,41.2204,18000.0
2012-10-26 11:50:00,46.58,46.65,46.58,46.62,16200.0,41.2027,41.2647,41.2027,41.2381,16200.0
2012-10-26 11:55:00,46.63,46.67,46.6,46.66,19200.0,41.247,41.2823,41.2204,41.2735,19200.0
2012-10-26 12:00:00,46.64,46.64,46.45,46.45,31500.0,41.2558,41.2558,41.0877,41.0877,31500.0
2012-10-26 12:05:00,46.45,46.45,46.28,46.3,44400.0,41.0877,41.0877,40.9374,40.9551,44400.0
2012-10-26 12:10:00,46.31,46.33,46.14,46.14,65400.0,40.9639,40.9816,40.8135,40.8135,65400.0
2012-10-26 12:15:00,46.15,46.25,46.15,46.23,47400.0,40.8224,40.9108,40.8224,40.8931,47400.0
2012-10-26 12:20:00,46.22,46.34,46.22,46.27,23100.0,40.8843,40.9904,40.8843,40.9285,23100.0
2012-10-26 12:25:00,46.27,46.28,46.22,46.27,17700.0,40.9285,40.9374,40.8843,40.9285,17700.0
2012-10-26 12:30:00,46.24,46.26,46.18,46.18,29700.0,40.902,40.9197,40.8489,40.8489,29700.0
2012-10-26 12:35:00,46.2,46.25,46.18,46.23,15000.0,40.8666,40.9108,40.8489,40.8931,15000.0
2012-10-26 12:40:00,46.26,46.27,46.23,46.25,18600.0,40.9197,40.9285,40.8931,40.9108,18600.0
2012-10-26 12:45:00,46.24,46.27,46.19,46.22,18000.0,40.902,40.9285,40.8578,40.8843,18000.0
2012-10-26 12:50:00,46.22,46.25,46.22,46.24,16500.0,40.8843,40.9108,40.8843,40.902,16500.0
2012-10-26 12:55:00,46.23,46.26,46.19,46.19,40800.0,40.8931,40.9197,40.8578,40.8578,40800.0
2012-10-26 13:00:00,46.19,46.23,46.15,46.23,64200.0,40.8578,40.8931,40.8224,40.8931,64200.0
2012-10-26 13:05:00,46.22,46.26,46.21,46.26,12600.0,40.8843,40.9197,40.8755,40.9197,12600.0
2012-10-26 13:10:00,46.25,46.31,46.24,46.29,78900.0,40.9108,40.9639,40.902,40.9462,78900.0
2012-10-26 13:15:00,46.28,46.35,46.28,46.31,101700.0,40.9374,40.9993,40.9374,40.9639,101700.0
2012-10-26 13:20:00,46.29,46.29,46.17,46.19,22200.0,40.9462,40.9462,40.8401,40.8578,22200.0
2012-10-26 13:25:00,46.19,46.25,46.17,46.25,10800.0,40.8578,40.9108,40.8401,40.9108,10800.0
2012-10-26 13:30:00,46.25,46.25,46.17,46.21,54300.0,40.9108,40.9108,40.8401,40.8755,54300.0
2012-10-26 13:35:00,46.23,46.28,46.22,46.28,31500.0,40.8931,40.9374,40.8843,40.9374,31500.0
2012-10-26 13:40:00,46.28,46.38,46.28,46.35,89400.0,40.9374,41.0258,40.9374,40.9993,89400.0
2012-10-26 13:45:00,46.36,46.41,46.31,46.39,113700.0,41.0081,41.0524,40.9639,41.0347,113700.0
2012-10-26 13:50:00,46.41,46.52,46.37,46.52,37500.0,41.0524,41.1497,41.017,41.1497,37500.0
2012-10-26 13:55:00,46.53,46.65,46.51,46.59,86700.0,41.1585,41.2647,41.1408,41.2116,86700.0
2012-10-26 14:00:00,46.6,46.61,46.57,46.58,26100.0,41.2204,41.2293,41.1939,41.2027,26100.0
2012-10-26 14:05:00,46.59,46.61,46.53,46.57,23400.0,41.2116,41.2293,41.1585,41.1939,23400.0
2012-10-26 14:10:00,46.57,46.6,46.55,46.58,29400.0,41.1939,41.2204,41.1762,41.2027,29400.0
2012-10-26 14:15:00,46.59,46.6,46.52,46.58,36000.0,41.2116,41.2204,41.1497,41.2027,36000.0
2012-10-26 14:20:00,46.59,46.67,46.59,46.66,47700.0,41.2116,41.2823,41.2116,41.2735,47700.0
2012-10-26 14:25:00,46.65,46.7,46.63,46.64,49500.0,41.2647,41.3089,41.247,41.2558,49500.0
2012-10-26 14:30:00,46.63,46.88,46.63,46.88,97800.0,41.247,41.4681,41.247,41.4681,97800.0
2012-10-26 14:35:00,46.88,46.88,46.81,46.87,54900.0,41.4681,41.4681,41.4062,41.4593,54900.0
2012-10-26 14:40:00,46.88,46.95,46.87,46.93,71400.0,41.4681,41.53,41.4593,41.5123,71400.0
2012-10-26 14:45:00,46.93,46.93,46.88,46.89,24000.0,41.5123,41.5123,41.4681,41.477,24000.0
2012-10-26 14:50:00,46.84,46.9,46.82,46.86,47400.0,41.4327,41.4858,41.415,41.4504,47400.0
2012-10-26 14:55:00,46.85,46.86,46.8,46.82,43200.0,41.4416,41.4504,41.3973,41.415,43200.0
2012-10-26 15:00:00,46.82,46.85,46.8,46.84,36900.0,41.415,41.4416,41.3973,41.4327,36900.0
2012-10-26 15:05:00,46.83,46.84,46.77,46.78,27000.0,41.4239,41.4327,41.3708,41.3796,27000.0
2012-10-26 15:10:00,46.79,46.82,46.77,46.8,42000.0,41.3885,41.415,41.3708,41.3973,42000.0
2012-10-26 15:15:00,46.8,46.8,46.65,46.67,50700.0,41.3973,41.3973,41.2647,41.2823,50700.0
2012-10-26 15:20:00,46.68,46.69,46.63,46.65,48300.0,41.2912,41.3,41.247,41.2647,48300.0
2012-10-26 15:25:00,46.65,46.7,46.63,46.68,55800.0,41.2647,41.3089,41.247,41.2912,55800.0
2012-10-26 15:30:00,46.67,46.71,46.59,46.64,75900.0,41.2823,41.3177,41.2116,41.2558,75900.0
2012-10-26 15:35:00,46.65,46.67,46.56,46.58,51600.0,41.2647,41.2823,41.185,41.2027,51600.0
2012-10-26 15:40:00,46.56,46.64,46.55,46.63,59100.0,41.185,41.2558,41.1762,41.247,59100.0
2012-10-26 15:45:00,46.63,46.65,46.52,46.53,72000.0,41.247,41.2647,41.1497,41.1585,72000.0
2012-10-26 15:50:00,46.53,46.63,46.52,46.6,92100.0,41.1585,41.247,41.1497,41.2204,92100.0
2012-10-26 15:55:00,46.59,46.6,46.49,46.56,168600.0,41.2116,41.2204,41.1231,41.185,168600.0
2012-10-31 09:30:00,47.37,48.07,47.37,47.65,223800.0,41.9015,42.5207,41.9015,42.1492,223800.0
2012-10-31 09:35:00,47.61,47.76,47.5,47.66,90600.0,42.1138,42.2465,42.0165,42.1581,90600.0
2012-10-31 09:40:00,47.63,47.71,47.37,47.37,126600.0,42.1315,42.2023,41.9015,41.9015,126600.0
2012-10-31 09:45:00,47.37,47.45,47.08,47.17,67200.0,41.9015,41.9723,41.645,41.7246,67200.0
2012-10-31 09:50:00,47.1,47.42,47.09,47.33,46500.0,41.6627,41.9458,41.6539,41.8662,46500.0
2012-10-31 09:55:00,47.25,47.47,47.13,47.13,66300.0,41.7954,41.99,41.6892,41.6892,66300.0
2012-10-31 10:00:00,47.12,47.16,47.0,47.0,51300.0,41.6804,41.7158,41.5743,41.5743,51300.0
2012-10-31 10:05:00,46.98,47.06,46.93,47.06,38100.0,41.5566,41.6273,41.5123,41.6273,38100.0
2012-10-31 10:10:00,47.06,47.1,46.95,47.03,44100.0,41.6273,41.6627,41.53,41.6008,44100.0
2012-10-31 10:15:00,47.05,47.1,47.01,47.07,24300.0,41.6185,41.6627,41.5831,41.6362,24300.0
2012-10-31 10:20:00,47.07,47.2,47.07,47.2,23100.0,41.6362,41.7512,41.6362,41.7512,23100.0
2012-10-31 10:25:00,47.19,47.24,47.1,47.15,38400.0,41.7423,41.7865,41.6627,41.7069,38400.0
2012-10-31 10:30:00,47.12,47.15,47.09,47.14,16500.0,41.6804,41.7069,41.6539,41.6981,16500.0
2012-10-31 10:35:00,47.13,47.16,47.05,47.06,58800.0,41.6892,41.7158,41.6185,41.6273,58800.0
2012-10-31 10:40:00,47.07,47.07,46.93,46.96,61500.0,41.6362,41.6362,41.5123,41.5389,61500.0
2012-10-31 10:45:00,46.96,46.97,46.92,46.97,22500.0,41.5389,41.5477,41.5035,41.5477,22500.0
2012-10-31 10:50:00,46.95,46.96,46.88,46.9,21900.0,41.53,41.5389,41.4681,41.4858,21900.0
2012-10-31 10:55:00,46.89,46.9,46.86,46.88,17700.0,41.477,41.4858,41.4504,41.4681,17700.0
2012-10-31 11:00:00,46.89,46.91,46.87,46.88,60000.0,41.477,41.4946,41.4593,41.4681,60000.0
2012-10-31 11:05:00,46.88,46.91,46.86,46.86,27000.0,41.4681,41.4946,41.4504,41.4504,27000.0
2012-10-31 11:10:00,46.88,46.92,46.87,46.92,18600.0,41.4681,41.5035,41.4593,41.5035,18600.0
2012-10-31 11:15:00,46.92,46.95,46.87,46.89,15900.0,41.5035,41.53,41.4593,41.477,15900.0
2012-10-31 11:20:00,46.9,46.96,46.88,46.96,21900.0,41.4858,41.5389,41.4681,41.5389,21900.0
2012-10-31 11:25:00,46.96,46.96,46.91,46.96,20400.0,41.5389,41.5389,41.4946,41.5389,20400.0
2012-10-31 11:30:00,46.98,47.03,46.95,46.97,24000.0,41.5566,41.6008,41.53,41.5477,24000.0
2012-10-31 11:35:00,46.98,47.05,46.96,46.96,33600.0,41.5566,41.6185,41.5389,41.5389,33600.0
2012-10-31 11:40:00,46.98,47.06,46.98,47.06,11400.0,41.5566,41.6273,41.5566,41.6273,11400.0
2012-10-31 11:45:00,47.06,47.09,47.02,47.02,23400.0,41.6273,41.6539,41.5919,41.5919,23400.0
2012-10-31 11:50:00,47.02,47.19,47.02,47.17,25500.0,41.5919,41.7423,41.5919,41.7246,25500.0
2012-10-31 11:55:00,47.18,47.25,47.14,47.16,29100.0,41.7335,41.7954,41.6981,41.7158,29100.0
2012-10-31 12:00:00,47.18,47.18,47.08,47.08,17400.0,41.7335,41.7335,41.645,41.645,17400.0
2012-10-31 12:05:00,47.09,47.11,46.97,46.99,21000.0,41.6539,41.6716,41.5477,41.5654,21000.0
2012-10-31 12:10:00,46.99,47.03,46.93,46.97,33900.0,41.5654,41.6008,41.5123,41.5477,33900.0
2012-10-31 12:15:00,47.02,47.07,46.95,47.0,22200.0,41.5919,41.6362,41.53,41.5743,22200.0
2012-10-31 12:20:00,47.02,47.02,46.94,46.94,14400.0,41.5919,41.5919,41.5212,41.5212,14400.0
2012-10-31 12:25:00,47.0,47.06,46.92,47.0,28500.0,41.5743,41.6273,41.5035,41.5743,28500.0
2012-10-31 12:30:00,47.01,47.1,46.99,47.05,21300.0,41.5831,41.6627,41.5654,41.6185,21300.0
2012-10-31 12:35:00,47.07,47.13,46.99,47.05,18300.0,41.6362,41.6892,41.5654,41.6185,18300.0
2012-10-31 12:40:00,47.02,47.04,46.95,46.95,16800.0,41.5919,41.6096,41.53,41.53,16800.0
2012-10-31 12:45:00,46.95,47.02,46.9,46.92,24900.0,41.53,41.5919,41.4858,41.5035,24900.0
2012-10-31 12:50:00,46.92,47.08,46.92,47.06,23400.0,41.5035,41.645,41.5035,41.6273,23400.0
2012-10-31 12:55:00,47.05,47.17,47.05,47.13,16500.0,41.6185,41.7246,41.6185,41.6892,16500.0
2012-10-31 13:00:00,47.13,47.17,47.11,47.11,38400.0,41.6892,41.7246,41.6716,41.6716,38400.0
2012-10-31 13:05:00,47.11,47.22,47.11,47.15,20400.0,41.6716,41.7689,41.6716,41.7069,20400.0
2012-10-31 13:10:00,47.18,47.22,47.17,47.22,17700.0,41.7335,41.7689,41.7246,41.7689,17700.0
2012-10-31 13:15:00,47.22,47.33,47.18,47.29,39900.0,41.7689,41.8662,41.7335,41.8308,39900.0
2012-10-31 13:20:00,47.28,47.36,47.26,47.32,33600.0,41.8219,41.8927,41.8042,41.8573,33600.0
2012-10-31 13:25:00,47.33,47.36,47.22,47.36,27000.0,41.8662,41.8927,41.7689,41.8927,27000.0
2012-10-31 13:30:00,47.36,47.4,47.29,47.35,24600.0,41.8927,41.9281,41.8308,41.8838,24600.0
2012-10-31 13:35:00,47.33,47.36,47.25,47.27,18900.0,41.8662,41.8927,41.7954,41.8131,18900.0
2012-10-31 13:40:00,47.29,47.37,47.27,47.37,26700.0,41.8308,41.9015,41.8131,41.9015,26700.0
2012-10-31 13:45:00,47.36,47.42,47.32,47.35,21600.0,41.8927,41.9458,41.8573,41.8838,21600.0
2012-10-31 13:50:00,47.37,47.49,47.36,47.47,28800.0,41.9015,42.0077,41.8927,41.99,28800.0
2012-10-31 13:55:00,47.45,47.57,47.43,47.53,40500.0,41.9723,42.0785,41.9546,42.0431,40500.0
2012-10-31 14:00:00,47.54,47.58,47.44,47.5,32100.0,42.0519,42.0873,41.9635,42.0165,32100.0
2012-10-31 14:05:00,47.5,47.53,47.44,47.49,32100.0,42.0165,42.0431,41.9635,42.0077,32100.0
2012-10-31 14:10:00,47.47,47.52,47.44,47.5,33300.0,41.99,42.0342,41.9635,42.0165,33300.0
2012-10-31 14:15:00,47.52,47.62,47.51,47.62,37500.0,42.0342,42.1227,42.0254,42.1227,37500.0
2012-10-31 14:20:00,47.59,47.73,47.59,47.64,199800.0,42.0961,42.22,42.0961,42.1404,199800.0
2012-10-31 14:25:00,47.66,47.69,47.62,47.65,18600.0,42.1581,42.1846,42.1227,42.1492,18600.0
2012-10-31 14:30:00,47.64,47.72,47.57,47.57,34800.0,42.1404,42.2111,42.0785,42.0785,34800.0
2012-10-31 14:35:00,47.55,47.6,47.51,47.51,25800.0,42.0608,42.105,42.0254,42.0254,25800.0
2012-10-31 14:40:00,47.5,47.55,47.44,47.47,40200.0,42.0165,42.0608,41.9635,41.99,40200.0
2012-10-31 14:45:00,47.5,47.64,47.49,47.63,33000.0,42.0165,42.1404,42.0077,42.1315,33000.0
2012-10-31 14:50:00,47.62,47.66,47.48,47.51,42600.0,42.1227,42.1581,41.9988,42.0254,42600.0
2012-10-31 14:55:00,47.48,47.54,47.46,47.51,22200.0,41.9988,42.0519,41.9811,42.0254,22200.0
2012-10-31 15:00:00,47.49,47.51,47.36,47.42,31800.0,42.0077,42.0254,41.8927,41.9458,31800.0
2012-10-31 15:05:00,47.4,47.47,47.32,47.37,34800.0,41.9281,41.99,41.8573,41.9015,34800.0
2012-10-31 15:10:00,47.37,47.56,47.37,47.48,57300.0,41.9015,42.0696,41.9015,41.9988,57300.0
2012-10-31 15:15:00,47.48,47.58,47.45,47.54,36600.0,41.9988,42.0873,41.9723,42.0519,36600.0
2012-10-31 15:20:00,47.53,47.61,47.52,47.55,57300.0,42.0431,42.1138,42.0342,42.0608,57300.0
2012-10-31 15:25:00,47.59,47.61,47.52,47.59,51000.0,42.0961,42.1138,42.0342,42.0961,51000.0
2012-10-31 15:30:00,47.59,47.6,47.52,47.6,54900.0,42.0961,42.105,42.0342,42.105,54900.0
2012-10-31 15:35:00,47.6,47.63,47.5,47.52,60000.0,42.105,42.1315,42.0165,42.0342,60000.0
2012-10-31 15:40:00,47.51,47.61,47.51,47.54,57300.0,42.0254,42.1138,42.0254,42.0519,57300.0
2012-10-31 15:45:00,47.55,47.66,47.5,47.65,118500.0,42.0608,42.1581,42.0165,42.1492,118500.0
2012-10-31 15:50:00,47.65,47.69,47.6,47.67,148200.0,42.1492,42.1846,42.105,42.1669,148200.0
2012-10-31 15:55:00,47.68,47.68,47.53,47.56,162300.0,42.1758,42.1758,42.0431,42.0696,162300.0
2012-11-01 09:30:00,47.66,47.7,47.33,47.62,90000.0,42.1581,42.1934,41.8662,42.1227,90000.0
2012-11-01 09:35:00,47.62,47.65,47.51,47.51,33000.0,42.1227,42.1492,42.0254,42.0254,33000.0
2012-11-01 09:40:00,47.6,47.68,47.55,47.56,35700.0,42.105,42.1758,42.0608,42.0696,35700.0
2012-11-01 09:45:00,47.56,47.67,47.55,47.67,27300.0,42.0696,42.1669,42.0608,42.1669,27300.0
2012-11-01 09:50:00,47.64,47.7,47.54,47.58,27300.0,42.1404,42.1934,42.0519,42.0873,27300.0
2012-11-01 09:55:00,47.59,47.69,47.51,47.51,36300.0,42.0961,42.1846,42.0254,42.0254,36300.0
2012-11-01 10:00:00,47.55,47.71,47.4,47.44,69600.0,42.0608,42.2023,41.9281,41.9635,69600.0
2012-11-01 10:05:00,47.44,47.58,47.25,47.54,73500.0,41.9635,42.0873,41.7954,42.0519,73500.0
2012-11-01 10:10:00,47.53,47.53,47.39,47.44,57600.0,42.0431,42.0431,41.9192,41.9635,57600.0
2012-11-01 10:15:00,47.51,47.76,47.47,47.74,20700.0,42.0254,42.2465,41.99,42.2288,20700.0
2012-11-01 10:20:00,47.74,47.8,47.67,47.69,35400.0,42.2288,42.2819,42.1669,42.1846,35400.0
2012-11-01 10:25:00,47.71,47.76,47.71,47.71,9900.0,42.2023,42.2465,42.2023,42.2023,9900.0
2012-11-01 10:30:00,47.73,47.74,47.7,47.73,18300.0,42.22,42.2288,42.1934,42.22,18300.0
2012-11-01 10:35:00,47.72,47.74,47.7,47.73,15600.0,42.2111,42.2288,42.1934,42.22,15600.0
2012-11-01 10:40:00,47.73,47.75,47.71,47.71,27300.0,42.22,42.2377,42.2023,42.2023,27300.0
2012-11-01 10:45:00,47.72,47.76,47.71,47.75,28500.0,42.2111,42.2465,42.2023,42.2377,28500.0
2012-11-01 10:50:00,47.74,47.74,47.66,47.66,21900.0,42.2288,42.2288,42.1581,42.1581,21900.0
2012-11-01 10:55:00,47.66,47.73,47.65,47.73,48300.0,42.1581,42.22,42.1492,42.22,48300.0
2012-11-01 11:00:00,47.73,47.73,47.65,47.66,21900.0,42.22,42.22,42.1492,42.1581,21900.0
2012-11-01 11:05:00,47.66,47.75,47.66,47.73,28500.0,42.1581,42.2377,42.1581,42.22,28500.0
2012-11-01 11:10:00,47.73,47.73,47.56,47.56,22800.0,42.22,42.22,42.0696,42.0696,22800.0
2012-11-01 11:15:00,47.53,47.55,47.51,47.51,8400.0,42.0431,42.0608,42.0254,42.0254,8400.0
2012-11-01 11:20:00,47.52,47.57,47.51,47.57,17700.0,42.0342,42.0785,42.0254,42.0785,17700.0
2012-11-01 11:25:00,47.55,47.61,47.55,47.58,40500.0,42.0608,42.1138,42.0608,42.0873,40500.0
2012-11-01 11:30:00,47.6,47.64,47.56,47.63,18600.0,42.105,42.1404,42.0696,42.1315,18600.0
2012-11-01 11:35:00,47.63,47.68,47.58,47.58,14700.0,42.1315,42.1758,42.0873,42.0873,14700.0
2012-11-01 11:40:00,47.58,47.63,47.53,47.63,20700.0,42.0873,42.1315,42.0431,42.1315,20700.0
2012-11-01 11:45:00,47.64,47.71,47.64,47.68,14700.0,42.1404,42.2023,42.1404,42.1758,14700.0
2012-11-01 11:50:00,47.69,47.71,47.68,47.7,13800.0,42.1846,42.2023,42.1758,42.1934,13800.0
2012-11-01 11:55:00,47.69,47.72,47.69,47.71,11400.0,42.1846,42.2111,42.1846,42.2023,11400.0
2012-11-01 12:00:00,47.7,47.72,47.68,47.72,16500.0,42.1934,42.2111,42.1758,42.2111,16500.0
2012-11-01 12:05:00,47.72,47.74,47.69,47.7,16200.0,42.2111,42.2288,42.1846,42.1934,16200.0
2012-11-01 12:10:00,47.69,47.75,47.66,47.71,16800.0,42.1846,42.2377,42.1581,42.2023,16800.0
2012-11-01 12:15:00,47.71,47.73,47.56,47.64,33000.0,42.2023,42.22,42.0696,42.1404,33000.0
2012-11-01 12:20:00,47.67,47.67,47.5,47.5,28200.0,42.1669,42.1669,42.0165,42.0165,28200.0
2012-11-01 12:25:00,47.5,47.52,47.43,47.47,43200.0,42.0165,42.0342,41.9546,41.99,43200.0
2012-11-01 12:30:00,47.49,47.5,47.44,47.47,20700.0,42.0077,42.0165,41.9635,41.99,20700.0
2012-11-01 12:35:00,47.44,47.46,47.39,47.42,25800.0,41.9635,41.9811,41.9192,41.9458,25800.0
2012-11-01 12:40:00,47.44,47.45,47.35,47.36,27600.0,41.9635,41.9723,41.8838,41.8927,27600.0
2012-11-01 12:45:00,47.36,47.46,47.36,47.4,13200.0,41.8927,41.9811,41.8927,41.9281,13200.0
2012-11-01 12:50:00,47.39,47.44,47.39,47.41,11700.0,41.9192,41.9635,41.9192,41.9369,11700.0
2012-11-01 12:55:00,47.42,47.48,47.41,47.44,17400.0,41.9458,41.9988,41.9369,41.9635,17400.0
2012-11-01 13:00:00,47.44,47.47,47.33,47.34,22200.0,41.9635,41.99,41.8662,41.875,22200.0
2012-11-01 13:05:00,47.33,47.42,47.33,47.4,14100.0,41.8662,41.9458,41.8662,41.9281,14100.0
2012-11-01 13:10:00,47.41,47.53,47.4,47.5,33000.0,41.9369,42.0431,41.9281,42.0165,33000.0
2012-11-01 13:15:00,47.49,47.49,47.45,47.47,9000.0,42.0077,42.0077,41.9723,41.99,9000.0
2012-11-01 13:20:00,47.46,47.58,47.46,47.58,25800.0,41.9811,42.0873,41.9811,42.0873,25800.0
2012-11-01 13:25:00,47.58,47.74,47.57,47.72,42300.0,42.0873,42.2288,42.0785,42.2111,42300.0
2012-11-01 13:30:00,47.72,47.78,47.69,47.78,29400.0,42.2111,42.2642,42.1846,42.2642,29400.0
2012-11-01 13:35:00,47.77,47.8,47.74,47.8,16800.0,42.2554,42.2819,42.2288,42.2819,16800.0
2012-11-01 13:40:00,47.8,47.86,47.77,47.86,15300.0,42.2819,42.335,42.2554,42.335,15300.0
2012-11-01 13:45:00,47.88,47.89,47.86,47.89,14700.0,42.3527,42.3615,42.335,42.3615,14700.0
2012-11-01 13:50:00,47.89,48.02,47.89,48.02,43800.0,42.3615,42.4765,42.3615,42.4765,43800.0
2012-11-01 13:55:00,48.02,48.14,48.02,48.03,57000.0,42.4765,42.5826,42.4765,42.4853,57000.0
2012-11-01 14:00:00,48.02,48.05,47.9,47.96,29100.0,42.4765,42.503,42.3704,42.4234,29100.0
2012-11-01 14:05:00,47.92,47.94,47.71,47.71,34200.0,42.388,42.4057,42.2023,42.2023,34200.0
2012-11-01 14:10:00,47.71,47.74,47.69,47.73,17700.0,42.2023,42.2288,42.1846,42.22,17700.0
2012-11-01 14:15:00,47.74,47.83,47.74,47.74,32700.0,42.2288,42.3084,42.2288,42.2288,32700.0
2012-11-01 14:20:00,47.76,47.76,47.72,47.73,22800.0,42.2465,42.2465,42.2111,42.22,22800.0
2012-11-01 14:25:00,47.72,47.73,47.69,47.7,11100.0,42.2111,42.22,42.1846,42.1934,11100.0
2012-11-01 14:30:00,47.71,47.74,47.68,47.72,12000.0,42.2023,42.2288,42.1758,42.2111,12000.0
2012-11-01 14:35:00,47.72,47.74,47.71,47.73,23100.0,42.2111,42.2288,42.2023,42.22,23100.0
2012-11-01 14:40:00,47.73,47.74,47.68,47.69,15000.0,42.22,42.2288,42.1758,42.1846,15000.0
2012-11-01 14:45:00,47.69,47.72,47.67,47.71,15300.0,42.1846,42.2111,42.1669,42.2023,15300.0
2012-11-01 14:50:00,47.72,47.72,47.67,47.7,28500.0,42.2111,42.2111,42.1669,42.1934,28500.0
2012-11-01 14:55:00,47.71,47.74,47.68,47.69,35100.0,42.2023,42.2288,42.1758,42.1846,35100.0
2012-11-01 15:00:00,47.69,47.73,47.68,47.72,25800.0,42.1846,42.22,42.1758,42.2111,25800.0
2012-11-01 15:05:00,47.73,47.82,47.73,47.82,19800.0,42.22,42.2996,42.22,42.2996,19800.0
2012-11-01 15:10:00,47.83,47.9,47.81,47.9,57000.0,42.3084,42.3704,42.2907,42.3704,57000.0
2012-11-01 15:15:00,47.9,47.93,47.88,47.92,69900.0,42.3704,42.3969,42.3527,42.388,69900.0
2012-11-01 15:20:00,47.91,47.92,47.86,47.89,57300.0,42.3792,42.388,42.335,42.3615,57300.0
2012-11-01 15:25:00,47.89,47.93,47.88,47.91,63300.0,42.3615,42.3969,42.3527,42.3792,63300.0
2012-11-01 15:30:00,47.92,47.96,47.88,47.9,97500.0,42.388,42.4234,42.3527,42.3704,97500.0
2012-11-01 15:35:00,47.9,47.9,47.78,47.78,48900.0,42.3704,42.3704,42.2642,42.2642,48900.0
2012-11-01 15:40:00,47.77,47.86,47.76,47.83,87300.0,42.2554,42.335,42.2465,42.3084,87300.0
2012-11-01 15:45:00,47.82,47.86,47.8,47.84,62700.0,42.2996,42.335,42.2819,42.3173,62700.0
2012-11-01 15:50:00,47.84,47.84,47.78,47.78,75600.0,42.3173,42.3173,42.2642,42.2642,75600.0
2012-11-01 15:55:00,47.78,47.88,47.78,47.86,117300.0,42.2642,42.3527,42.2642,42.335,117300.0
2012-11-02 09:30:00,48.0,48.29,47.88,48.18,150000.0,42.4588,42.7153,42.3527,42.618,150000.0
2012-11-02 09:35:00,48.18,48.25,48.02,48.06,29400.0,42.618,42.68,42.4765,42.5119,29400.0
2012-11-02 09:40:00,48.05,48.06,47.9,47.99,27300.0,42.503,42.5119,42.3704,42.45,27300.0
2012-11-02 09:45:00,47.99,48.05,47.95,47.98,30000.0,42.45,42.503,42.4146,42.4411,30000.0
2012-11-02 09:50:00,48.01,48.1,47.97,48.1,35100.0,42.4677,42.5473,42.4323,42.5473,35100.0
2012-11-02 09:55:00,48.11,48.17,48.07,48.1,22200.0,42.5561,42.6092,42.5207,42.5473,22200.0
2012-11-02 10:00:00,48.09,48.11,48.03,48.09,21000.0,42.5384,42.5561,42.4853,42.5384,21000.0
2012-11-02 10:05:00,48.03,48.05,47.93,48.0,41700.0,42.4853,42.503,42.3969,42.4588,41700.0
2012-11-02 10:10:00,48.05,48.07,47.99,48.04,21300.0,42.503,42.5207,42.45,42.4942,21300.0
2012-11-02 10:15:00,48.04,48.11,48.01,48.04,27300.0,42.4942,42.5561,42.4677,42.4942,27300.0
2012-11-02 10:20:00,48.04,48.07,47.92,47.95,15600.0,42.4942,42.5207,42.388,42.4146,15600.0
2012-11-02 10:25:00,47.95,48.03,47.95,48.03,6300.0,42.4146,42.4853,42.4146,42.4853,6300.0
2012-11-02 10:30:00,48.03,48.07,47.96,47.98,24300.0,42.4853,42.5207,42.4234,42.4411,24300.0
2012-11-02 10:35:00,47.97,48.01,47.91,47.93,19800.0,42.4323,42.4677,42.3792,42.3969,19800.0
2012-11-02 10:40:00,47.92,47.99,47.87,47.99,49200.0,42.388,42.45,42.3438,42.45,49200.0
2012-11-02 10:45:00,48.0,48.04,47.97,48.03,20400.0,42.4588,42.4942,42.4323,42.4853,20400.0
2012-11-02 10:50:00,47.99,48.03,47.89,47.91,19500.0,42.45,42.4853,42.3615,42.3792,19500.0
2012-11-02 10:55:00,47.91,47.95,47.9,47.95,12900.0,42.3792,42.4146,42.3704,42.4146,12900.0
2012-11-02 11:00:00,47.92,47.98,47.9,47.97,56100.0,42.388,42.4411,42.3704,42.4323,56100.0
2012-11-02 11:05:00,47.99,47.99,47.88,47.94,26100.0,42.45,42.45,42.3527,42.4057,26100.0
2012-11-02 11:10:00,47.93,47.94,47.9,47.9,12000.0,42.3969,42.4057,42.3704,42.3704,12000.0
2012-11-02 11:15:00,47.89,47.9,47.85,47.85,12900.0,42.3615,42.3704,42.3261,42.3261,12900.0
2012-11-02 11:20:00,47.86,47.97,47.84,47.92,32700.0,42.335,42.4323,42.3173,42.388,32700.0
2012-11-02 11:25:00,47.93,47.93,47.9,47.92,8100.0,42.3969,42.3969,42.3704,42.388,8100.0
2012-11-02 11:30:00,47.91,47.93,47.71,47.71,78000.0,42.3792,42.3969,42.2023,42.2023,78000.0
2012-11-02 11:35:00,47.74,47.9,47.73,47.9,17700.0,42.2288,42.3704,42.22,42.3704,17700.0
2012-11-02 11:40:00,47.89,47.93,47.89,47.89,15000.0,42.3615,42.3969,42.3615,42.3615,15000.0
2012-11-02 11:45:00,47.89,47.92,47.86,47.86,21000.0,42.3615,42.388,42.335,42.335,21000.0
2012-11-02 11:50:00,47.85,47.85,47.82,47.85,10800.0,42.3261,42.3261,42.2996,42.3261,10800.0
2012-11-02 11:55:00,47.85,47.86,47.84,47.84,11700.0,42.3261,42.335,42.3173,42.3173,11700.0
2012-11-02 12:00:00,47.84,47.89,47.84,47.88,9900.0,42.3173,42.3615,42.3173,42.3527,9900.0
2012-11-02 12:05:00,47.87,47.87,47.82,47.82,12300.0,42.3438,42.3438,42.2996,42.2996,12300.0
2012-11-02 12:10:00,47.83,47.83,47.81,47.82,10200.0,42.3084,42.3084,42.2907,42.2996,10200.0
2012-11-02 12:15:00,47.81,47.9,47.81,47.9,18900.0,42.2907,42.3704,42.2907,42.3704,18900.0
2012-11-02 12:20:00,47.89,47.9,47.88,47.89,10200.0,42.3615,42.3704,42.3527,42.3615,10200.0
2012-11-02 12:25:00,47.91,47.91,47.89,47.9,21900.0,42.3792,42.3792,42.3615,42.3704,21900.0
2012-11-02 12:30:00,47.9,47.9,47.88,47.9,72900.0,42.3704,42.3704,42.3527,42.3704,72900.0
2012-11-02 12:35:00,47.9,47.95,47.9,47.94,24300.0,42.3704,42.4146,42.3704,42.4057,24300.0
2012-11-02 12:40:00,47.94,47.96,47.94,47.95,5700.0,42.4057,42.4234,42.4057,42.4146,5700.0
2012-11-02 12:45:00,47.95,47.97,47.94,47.96,4200.0,42.4146,42.4323,42.4057,42.4234,4200.0
2012-11-02 12:50:00,47.96,47.96,47.9,47.91,12300.0,42.4234,42.4234,42.3704,42.3792,12300.0
2012-11-02 12:55:00,47.91,47.91,47.89,47.89,5400.0,42.3792,42.3792,42.3615,42.3615,5400.0
2012-11-02 13:00:00,47.88,47.88,47.83,47.83,23100.0,42.3527,42.3527,42.3084,42.3084,23100.0
2012-11-02 13:05:00,47.83,47.83,47.8,47.8,9900.0,42.3084,42.3084,42.2819,42.2819,9900.0
2012-11-02 13:10:00,47.81,47.81,47.78,47.79,15300.0,42.2907,42.2907,42.2642,42.2731,15300.0
2012-11-02 13:15:00,47.79,47.79,47.77,47.77,5700.0,42.2731,42.2731,42.2554,42.2554,5700.0
2012-11-02 13:20:00,47.77,47.78,47.74,47.75,20100.0,42.2554,42.2642,42.2288,42.2377,20100.0
2012-11-02 13:25:00,47.76,47.76,47.75,47.75,17700.0,42.2465,42.2465,42.2377,42.2377,17700.0
2012-11-02 13:30:00,47.75,47.77,47.75,47.75,14700.0,42.2377,42.2554,42.2377,42.2377,14700.0
2012-11-02 13:35:00,47.76,47.77,47.74,47.74,16200.0,42.2465,42.2554,42.2288,42.2288,16200.0
2012-11-02 13:40:00,47.74,47.77,47.74,47.74,12900.0,42.2288,42.2554,42.2288,42.2288,12900.0
2012-11-02 13:45:00,47.74,47.74,47.73,47.74,5400.0,42.2288,42.2288,42.22,42.2288,5400.0
2012-11-02 13:50:00,47.74,47.75,47.69,47.7,24000.0,42.2288,42.2377,42.1846,42.1934,24000.0
2012-11-02 13:55:00,47.71,47.72,47.65,47.66,14100.0,42.2023,42.2111,42.1492,42.1581,14100.0
2012-11-02 14:00:00,47.65,47.66,47.49,47.49,37800.0,42.1492,42.1581,42.0077,42.0077,37800.0
2012-11-02 14:05:00,47.5,47.51,47.45,47.47,57900.0,42.0165,42.0254,41.9723,41.99,57900.0
2012-11-02 14:10:00,47.46,47.47,47.44,47.44,22200.0,41.9811,41.99,41.9635,41.9635,22200.0
2012-11-02 14:15:00,47.43,47.45,47.42,47.44,11700.0,41.9546,41.9723,41.9458,41.9635,11700.0
2012-11-02 14:20:00,47.44,47.45,47.43,47.45,15900.0,41.9635,41.9723,41.9546,41.9723,15900.0
2012-11-02 14:25:00,47.45,47.47,47.45,47.46,30000.0,41.9723,41.99,41.9723,41.9811,30000.0
2012-11-02 14:30:00,47.47,47.48,47.47,47.48,30900.0,41.99,41.9988,41.99,41.9988,30900.0
2012-11-02 14:35:00,47.48,47.5,47.47,47.47,25200.0,41.9988,42.0165,41.99,41.99,25200.0
2012-11-02 14:40:00,47.45,47.45,47.38,47.45,18600.0,41.9723,41.9723,41.9104,41.9723,18600.0
2012-11-02 14:45:00,47.45,47.45,47.38,47.41,15300.0,41.9723,41.9723,41.9104,41.9369,15300.0
2012-11-02 14:50:00,47.43,47.49,47.42,47.49,15000.0,41.9546,42.0077,41.9458,42.0077,15000.0
2012-11-02 14:55:00,47.46,47.5,47.44,47.5,18600.0,41.9811,42.0165,41.9635,42.0165,18600.0
2012-11-02 15:00:00,47.5,47.52,47.48,47.49,16500.0,42.0165,42.0342,41.9988,42.0077,16500.0
2012-11-02 15:05:00,47.48,47.52,47.48,47.5,30900.0,41.9988,42.0342,41.9988,42.0165,30900.0
2012-11-02 15:10:00,47.51,47.54,47.49,47.52,23700.0,42.0254,42.0519,42.0077,42.0342,23700.0
2012-11-02 15:15:00,47.53,47.53,47.49,47.51,22500.0,42.0431,42.0431,42.0077,42.0254,22500.0
2012-11-02 15:20:00,47.52,47.52,47.43,47.45,22800.0,42.0342,42.0342,41.9546,41.9723,22800.0
2012-11-02 15:25:00,47.45,47.46,47.4,47.43,17100.0,41.9723,41.9811,41.9281,41.9546,17100.0
2012-11-02 15:30:00,47.43,47.43,47.35,47.38,30900.0,41.9546,41.9546,41.8838,41.9104,30900.0
2012-11-02 15:35:00,47.38,47.42,47.37,47.41,29400.0,41.9104,41.9458,41.9015,41.9369,29400.0
2012-11-02 15:40:00,47.39,47.44,47.39,47.4,32700.0,41.9192,41.9635,41.9192,41.9281,32700.0
2012-11-02 15:45:00,47.4,47.4,47.35,47.39,55500.0,41.9281,41.9281,41.8838,41.9192,55500.0
2012-11-02 15:50:00,47.39,47.43,47.36,47.41,92100.0,41.9192,41.9546,41.8927,41.9369,92100.0
2012-11-02 15:55:00,47.39,47.4,47.33,47.33,95700.0,41.9192,41.9281,41.8662,41.8662,95700.0
2012-11-05 09:30:00,47.17,47.45,47.17,47.33,41100.0,41.7246,41.9723,41.7246,41.8662,41100.0
2012-11-05 09:35:00,47.33,47.33,47.19,47.19,9900.0,41.8662,41.8662,41.7423,41.7423,9900.0
2012-11-05 09:40:00,47.21,47.25,46.98,47.0,31800.0,41.76,41.7954,41.5566,41.5743,31800.0
2012-11-05 09:45:00,47.0,47.04,46.88,46.97,36600.0,41.5743,41.6096,41.4681,41.5477,36600.0
2012-11-05 09:50:00,46.98,47.05,46.97,46.98,74100.0,41.5566,41.6185,41.5477,41.5566,74100.0
2012-11-05 09:55:00,46.98,47.2,46.97,47.16,38400.0,41.5566,41.7512,41.5477,41.7158,38400.0
2012-11-05 10:00:00,47.16,47.18,47.06,47.09,27000.0,41.7158,41.7335,41.6273,41.6539,27000.0
2012-11-05 10:05:00,47.08,47.11,47.03,47.06,21900.0,41.645,41.6716,41.6008,41.6273,21900.0
2012-11-05 10:10:00,47.05,47.08,47.04,47.05,24000.0,41.6185,41.645,41.6096,41.6185,24000.0
2012-11-05 10:15:00,47.02,47.04,46.89,46.94,19800.0,41.5919,41.6096,41.477,41.5212,19800.0
2012-11-05 10:20:00,46.93,47.03,46.93,47.0,31200.0,41.5123,41.6008,41.5123,41.5743,31200.0
2012-11-05 10:25:00,47.0,47.02,46.89,46.94,100200.0,41.5743,41.5919,41.477,41.5212,100200.0
2012-11-05 10:30:00,46.96,47.07,46.91,47.07,21600.0,41.5389,41.6362,41.4946,41.6362,21600.0
2012-11-05 10:35:00,47.06,47.21,47.05,47.21,44700.0,41.6273,41.76,41.6185,41.76,44700.0
2012-11-05 10:40:00,47.19,47.29,47.19,47.29,35100.0,41.7423,41.8308,41.7423,41.8308,35100.0
2012-11-05 10:45:00,47.3,47.33,47.27,47.32,18300.0,41.8396,41.8662,41.8131,41.8573,18300.0
2012-11-05 10:50:00,47.33,47.35,47.28,47.33,22200.0,41.8662,41.8838,41.8219,41.8662,22200.0
2012-11-05 10:55:00,47.31,47.36,47.26,47.36,17400.0,41.8485,41.8927,41.8042,41.8927,17400.0
2012-11-05 11:00:00,47.34,47.37,47.33,47.35,19800.0,41.875,41.9015,41.8662,41.8838,19800.0
2012-11-05 11:05:00,47.36,47.36,47.31,47.33,26700.0,41.8927,41.8927,41.8485,41.8662,26700.0
2012-11-05 11:10:00,47.31,47.4,47.3,47.35,60900.0,41.8485,41.9281,41.8396,41.8838,60900.0
2012-11-05 11:15:00,47.36,47.38,47.32,47.36,38100.0,41.8927,41.9104,41.8573,41.8927,38100.0
2012-11-05 11:20:00,47.36,47.38,47.31,47.35,33600.0,41.8927,41.9104,41.8485,41.8838,33600.0
2012-11-05 11:25:00,47.36,47.39,47.34,47.37,24000.0,41.8927,41.9192,41.875,41.9015,24000.0
2012-11-05 11:30:00,47.38,47.39,47.34,47.39,6300.0,41.9104,41.9192,41.875,41.9192,6300.0
2012-11-05 11:35:00,47.39,47.41,47.37,47.37,7800.0,41.9192,41.9369,41.9015,41.9015,7800.0
2012-11-05 11:40:00,47.38,47.43,47.37,47.41,4800.0,41.9104,41.9546,41.9015,41.9369,4800.0
2012-11-05 11:45:00,47.4,47.42,47.38,47.4,10800.0,41.9281,41.9458,41.9104,41.9281,10800.0
2012-11-05 11:50:00,47.4,47.49,47.4,47.48,31500.0,41.9281,42.0077,41.9281,41.9988,31500.0
2012-11-05 11:55:00,47.51,47.53,47.49,47.5,12000.0,42.0254,42.0431,42.0077,42.0165,12000.0
2012-11-05 12:00:00,47.48,47.51,47.46,47.49,13500.0,41.9988,42.0254,41.9811,42.0077,13500.0
2012-11-05 12:05:00,47.49,47.54,47.49,47.53,8700.0,42.0077,42.0519,42.0077,42.0431,8700.0
2012-11-05 12:10:00,47.54,47.6,47.53,47.6,11400.0,42.0519,42.105,42.0431,42.105,11400.0
2012-11-05 12:15:00,47.59,47.6,47.54,47.54,13800.0,42.0961,42.105,42.0519,42.0519,13800.0
2012-11-05 12:20:00,47.56,47.58,47.55,47.57,9300.0,42.0696,42.0873,42.0608,42.0785,9300.0
2012-11-05 12:25:00,47.57,47.57,47.52,47.52,11700.0,42.0785,42.0785,42.0342,42.0342,11700.0
2012-11-05 12:30:00,47.49,47.51,47.49,47.49,4200.0,42.0077,42.0254,42.0077,42.0077,4200.0
2012-11-05 12:35:00,47.5,47.51,47.49,47.51,9900.0,42.0165,42.0254,42.0077,42.0254,9900.0
2012-11-05 12:40:00,47.49,47.49,47.43,47.43,3900.0,42.0077,42.0077,41.9546,41.9546,3900.0
2012-11-05 12:45:00,47.43,47.46,47.43,47.46,16200.0,41.9546,41.9811,41.9546,41.9811,16200.0
2012-11-05 12:50:00,47.47,47.49,47.47,47.49,4500.0,41.99,42.0077,41.99,42.0077,4500.0
2012-11-05 12:55:00,47.48,47.52,47.48,47.5,9000.0,41.9988,42.0342,41.9988,42.0165,9000.0
2012-11-05 13:00:00,47.5,47.54,47.5,47.54,6000.0,42.0165,42.0519,42.0165,42.0519,6000.0
2012-11-05 13:05:00,47.53,47.57,47.53,47.55,8700.0,42.0431,42.0785,42.0431,42.0608,8700.0
2012-11-05 13:10:00,47.57,47.59,47.55,47.57,12000.0,42.0785,42.0961,42.0608,42.0785,12000.0
2012-11-05 13:15:00,47.6,47.66,47.6,47.64,105900.0,42.105,42.1581,42.105,42.1404,105900.0
2012-11-05 13:20:00,47.64,47.72,47.62,47.72,25200.0,42.1404,42.2111,42.1227,42.2111,25200.0
2012-11-05 13:25:00,47.71,47.74,47.67,47.67,38100.0,42.2023,42.2288,42.1669,42.1669,38100.0
2012-11-05 13:30:00,47.67,47.71,47.66,47.71,14100.0,42.1669,42.2023,42.1581,42.2023,14100.0
2012-11-05 13:35:00,47.67,47.73,47.67,47.73,12900.0,42.1669,42.22,42.1669,42.22,12900.0
2012-11-05 13:40:00,47.73,47.76,47.72,47.75,10800.0,42.22,42.2465,42.2111,42.2377,10800.0
2012-11-05 13:45:00,47.75,47.75,47.73,47.75,18000.0,42.2377,42.2377,42.22,42.2377,18000.0
2012-11-05 13:50:00,47.75,47.77,47.74,47.76,5400.0,42.2377,42.2554,42.2288,42.2465,5400.0
2012-11-05 13:55:00,47.77,47.82,47.76,47.82,12300.0,42.2554,42.2996,42.2465,42.2996,12300.0
2012-11-05 14:00:00,47.81,47.85,47.8,47.85,18000.0,42.2907,42.3261,42.2819,42.3261,18000.0
2012-11-05 14:05:00,47.86,47.86,47.79,47.8,13800.0,42.335,42.335,42.2731,42.2819,13800.0
2012-11-05 14:10:00,47.79,47.83,47.78,47.82,21300.0,42.2731,42.3084,42.2642,42.2996,21300.0
2012-11-05 14:15:00,47.83,47.85,47.81,47.84,7800.0,42.3084,42.3261,42.2907,42.3173,7800.0
2012-11-05 14:20:00,47.84,47.87,47.83,47.87,19800.0,42.3173,42.3438,42.3084,42.3438,19800.0
2012-11-05 14:25:00,47.86,47.89,47.85,47.85,15900.0,42.335,42.3615,42.3261,42.3261,15900.0
2012-11-05 14:30:00,47.85,47.9,47.85,47.85,21600.0,42.3261,42.3704,42.3261,42.3261,21600.0
2012-11-05 14:35:00,47.85,47.86,47.82,47.84,18600.0,42.3261,42.335,42.2996,42.3173,18600.0
2012-11-05 14:40:00,47.83,47.87,47.82,47.83,30000.0,42.3084,42.3438,42.2996,42.3084,30000.0
2012-11-05 14:45:00,47.83,47.91,47.83,47.9,36900.0,42.3084,42.3792,42.3084,42.3704,36900.0
2012-11-05 14:50:00,47.88,47.97,47.88,47.95,34800.0,42.3527,42.4323,42.3527,42.4146,34800.0
2012-11-05 14:55:00,47.94,47.98,47.94,47.96,18600.0,42.4057,42.4411,42.4057,42.4234,18600.0
2012-11-05 15:00:00,47.95,48.0,47.94,47.97,34800.0,42.4146,42.4588,42.4057,42.4323,34800.0
2012-11-05 15:05:00,47.97,47.99,47.95,47.97,17700.0,42.4323,42.45,42.4146,42.4323,17700.0
2012-11-05 15:10:00,47.97,47.97,47.93,47.96,24600.0,42.4323,42.4323,42.3969,42.4234,24600.0
2012-11-05 15:15:00,47.98,48.01,47.95,48.0,27600.0,42.4411,42.4677,42.4146,42.4588,27600.0
2012-11-05 15:20:00,48.0,48.01,47.99,47.99,21600.0,42.4588,42.4677,42.45,42.45,21600.0
2012-11-05 15:25:00,47.99,48.03,47.99,48.01,105300.0,42.45,42.4853,42.45,42.4677,105300.0
2012-11-05 15:30:00,48.01,48.02,47.95,47.95,89100.0,42.4677,42.4765,42.4146,42.4146,89100.0
2012-11-05 15:35:00,47.95,48.03,47.95,48.01,65700.0,42.4146,42.4853,42.4146,42.4677,65700.0
2012-11-05 15:40:00,48.03,48.05,47.97,47.99,38100.0,42.4853,42.503,42.4323,42.45,38100.0
2012-11-05 15:45:00,48.0,48.01,47.98,48.01,108300.0,42.4588,42.4677,42.4411,42.4677,108300.0
2012-11-05 15:50:00,48.01,48.02,47.99,48.0,77400.0,42.4677,42.4765,42.45,42.4588,77400.0
2012-11-05 15:55:00,48.0,48.02,47.97,48.0,88800.0,42.4588,42.4765,42.4323,42.4588,88800.0
2012-11-06 09:30:00,48.13,48.13,47.9,47.95,24900.0,42.5738,42.5738,42.3704,42.4146,24900.0
2012-11-06 09:35:00,47.95,48.06,47.92,48.03,21900.0,42.4146,42.5119,42.388,42.4853,21900.0
2012-11-06 09:40:00,48.03,48.03,47.88,48.01,40200.0,42.4853,42.4853,42.3527,42.4677,40200.0
2012-11-06 09:45:00,47.95,48.04,47.94,47.98,18600.0,42.4146,42.4942,42.4057,42.4411,18600.0
2012-11-06 09:50:00,48.0,48.04,47.97,48.04,23400.0,42.4588,42.4942,42.4323,42.4942,23400.0
2012-11-06 09:55:00,48.02,48.04,48.0,48.04,4800.0,42.4765,42.4942,42.4588,42.4942,4800.0
2012-11-06 10:00:00,48.0,48.04,47.97,48.04,15600.0,42.4588,42.4942,42.4323,42.4942,15600.0
2012-11-06 10:05:00,48.04,48.08,48.03,48.05,17700.0,42.4942,42.5296,42.4853,42.503,17700.0
2012-11-06 10:10:00,48.03,48.06,48.03,48.06,13800.0,42.4853,42.5119,42.4853,42.5119,13800.0
2012-11-06 10:15:00,48.06,48.1,48.05,48.05,33600.0,42.5119,42.5473,42.503,42.503,33600.0
2012-11-06 10:20:00,48.03,48.11,47.99,48.09,41400.0,42.4853,42.5561,42.45,42.5384,41400.0
2012-11-06 10:25:00,48.05,48.05,47.96,48.0,34500.0,42.503,42.503,42.4234,42.4588,34500.0
2012-11-06 10:30:00,48.0,48.01,47.88,47.88,24000.0,42.4588,42.4677,42.3527,42.3527,24000.0
2012-11-06 10:35:00,47.88,47.88,47.72,47.72,24000.0,42.3527,42.3527,42.2111,42.2111,24000.0
2012-11-06 10:40:00,47.75,47.87,47.75,47.83,19800.0,42.2377,42.3438,42.2377,42.3084,19800.0
2012-11-06 10:45:00,47.84,47.91,47.8,47.82,12600.0,42.3173,42.3792,42.2819,42.2996,12600.0
2012-11-06 10:50:00,47.8,47.87,47.8,47.87,26700.0,42.2819,42.3438,42.2819,42.3438,26700.0
2012-11-06 10:55:00,47.88,47.88,47.84,47.87,15900.0,42.3527,42.3527,42.3173,42.3438,15900.0
2012-11-06 11:00:00,47.85,47.89,47.84,47.84,10500.0,42.3261,42.3615,42.3173,42.3173,10500.0
2012-11-06 11:05:00,47.85,47.89,47.85,47.89,6300.0,42.3261,42.3615,42.3261,42.3615,6300.0
2012-11-06 11:10:00,47.87,48.01,47.87,48.01,48000.0,42.3438,42.4677,42.3438,42.4677,48000.0
2012-11-06 11:15:00,48.01,48.03,47.95,48.01,26400.0,42.4677,42.4853,42.4146,42.4677,26400.0
2012-11-06 11:20:00,48.01,48.04,48.0,48.02,10200.0,42.4677,42.4942,42.4588,42.4765,10200.0
2012-11-06 11:25:00,48.0,48.01,47.95,47.95,6600.0,42.4588,42.4677,42.4146,42.4146,6600.0
2012-11-06 11:30:00,47.95,48.0,47.95,48.0,64800.0,42.4146,42.4588,42.4146,42.4588,64800.0
2012-11-06 11:35:00,48.01,48.11,48.01,48.07,15000.0,42.4677,42.5561,42.4677,42.5207,15000.0
2012-11-06 11:40:00,48.09,48.09,48.05,48.09,19200.0,42.5384,42.5384,42.503,42.5384,19200.0
2012-11-06 11:45:00,48.09,48.1,48.06,48.07,6300.0,42.5384,42.5473,42.5119,42.5207,6300.0
2012-11-06 11:50:00,48.06,48.09,48.04,48.07,15000.0,42.5119,42.5384,42.4942,42.5207,15000.0
2012-11-06 11:55:00,48.08,48.09,48.05,48.08,21300.0,42.5296,42.5384,42.503,42.5296,21300.0
2012-11-06 12:00:00,48.06,48.18,48.06,48.18,25200.0,42.5119,42.618,42.5119,42.618,25200.0
2012-11-06 12:05:00,48.18,48.18,48.14,48.15,6000.0,42.618,42.618,42.5826,42.5915,6000.0
2012-11-06 12:10:00,48.16,48.16,48.09,48.12,7800.0,42.6003,42.6003,42.5384,42.565,7800.0
2012-11-06 12:15:00,48.13,48.16,48.12,48.16,9000.0,42.5738,42.6003,42.565,42.6003,9000.0
2012-11-06 12:20:00,48.14,48.21,48.14,48.21,11100.0,42.5826,42.6446,42.5826,42.6446,11100.0
2012-11-06 12:25:00,48.21,48.25,48.19,48.23,9900.0,42.6446,42.68,42.6269,42.6623,9900.0
2012-11-06 12:30:00,48.24,48.26,48.22,48.26,9000.0,42.6711,42.6888,42.6534,42.6888,9000.0
2012-11-06 12:35:00,48.23,48.25,48.22,48.22,5100.0,42.6623,42.68,42.6534,42.6534,5100.0
2012-11-06 12:40:00,48.21,48.23,48.16,48.16,9600.0,42.6446,42.6623,42.6003,42.6003,9600.0
2012-11-06 12:45:00,48.16,48.17,48.11,48.12,8700.0,42.6003,42.6092,42.5561,42.565,8700.0
2012-11-06 12:50:00,48.12,48.16,48.12,48.16,6900.0,42.565,42.6003,42.565,42.6003,6900.0
2012-11-06 12:55:00,48.15,48.16,48.14,48.14,6000.0,42.5915,42.6003,42.5826,42.5826,6000.0
2012-11-06 13:00:00,48.15,48.21,48.13,48.2,43200.0,42.5915,42.6446,42.5738,42.6357,43200.0
2012-11-06 13:05:00,48.21,48.21,48.17,48.19,14100.0,42.6446,42.6446,42.6092,42.6269,14100.0
2012-11-06 13:10:00,48.19,48.2,48.14,48.18,9600.0,42.6269,42.6357,42.5826,42.618,9600.0
2012-11-06 13:15:00,48.19,48.19,48.09,48.12,16200.0,42.6269,42.6269,42.5384,42.565,16200.0
2012-11-06 13:20:00,48.15,48.17,48.13,48.17,4500.0,42.5915,42.6092,42.5738,42.6092,4500.0
2012-11-06 13:25:00,48.15,48.16,48.13,48.16,4200.0,42.5915,42.6003,42.5738,42.6003,4200.0
2012-11-06 13:30:00,48.16,48.16,48.12,48.12,5100.0,42.6003,42.6003,42.565,42.565,5100.0
2012-11-06 13:35:00,48.14,48.14,48.08,48.08,8700.0,42.5826,42.5826,42.5296,42.5296,8700.0
2012-11-06 13:40:00,48.08,48.08,48.03,48.05,9000.0,42.5296,42.5296,42.4853,42.503,9000.0
2012-11-06 13:45:00,48.04,48.08,48.0,48.06,12300.0,42.4942,42.5296,42.4588,42.5119,12300.0
2012-11-06 13:50:00,48.05,48.05,48.02,48.03,12000.0,42.503,42.503,42.4765,42.4853,12000.0
2012-11-06 13:55:00,48.01,48.05,47.99,48.03,13800.0,42.4677,42.503,42.45,42.4853,13800.0
2012-11-06 14:00:00,48.04,48.04,47.98,47.99,7200.0,42.4942,42.4942,42.4411,42.45,7200.0
2012-11-06 14:05:00,47.98,48.0,47.96,47.98,8400.0,42.4411,42.4588,42.4234,42.4411,8400.0
2012-11-06 14:10:00,47.96,47.98,47.95,47.95,17700.0,42.4234,42.4411,42.4146,42.4146,17700.0
2012-11-06 14:15:00,47.95,47.95,47.92,47.94,8100.0,42.4146,42.4146,42.388,42.4057,8100.0
2012-11-06 14:20:00,47.93,47.93,47.9,47.9,4800.0,42.3969,42.3969,42.3704,42.3704,4800.0
2012-11-06 14:25:00,47.89,47.9,47.86,47.86,21600.0,42.3615,42.3704,42.335,42.335,21600.0
2012-11-06 14:30:00,47.88,47.91,47.86,47.89,39900.0,42.3527,42.3792,42.335,42.3615,39900.0
2012-11-06 14:35:00,47.89,47.91,47.87,47.89,17700.0,42.3615,42.3792,42.3438,42.3615,17700.0
2012-11-06 14:40:00,47.9,47.92,47.89,47.9,10200.0,42.3704,42.388,42.3615,42.3704,10200.0
2012-11-06 14:45:00,47.9,47.91,47.87,47.89,13200.0,42.3704,42.3792,42.3438,42.3615,13200.0
2012-11-06 14:50:00,47.89,47.9,47.84,47.85,24300.0,42.3615,42.3704,42.3173,42.3261,24300.0
2012-11-06 14:55:00,47.85,47.92,47.84,47.87,17700.0,42.3261,42.388,42.3173,42.3438,17700.0
2012-11-06 15:00:00,47.87,47.9,47.85,47.86,20100.0,42.3438,42.3704,42.3261,42.335,20100.0
2012-11-06 15:05:00,47.87,47.91,47.79,47.84,54000.0,42.3438,42.3792,42.2731,42.3173,54000.0
2012-11-06 15:10:00,47.84,47.85,47.75,47.76,25500.0,42.3173,42.3261,42.2377,42.2465,25500.0
2012-11-06 15:15:00,47.75,47.8,47.73,47.79,63000.0,42.2377,42.2819,42.22,42.2731,63000.0
2012-11-06 15:20:00,47.79,47.8,47.75,47.78,45300.0,42.2731,42.2819,42.2377,42.2642,45300.0
2012-11-06 15:25:00,47.77,47.78,47.72,47.75,48300.0,42.2554,42.2642,42.2111,42.2377,48300.0
2012-11-06 15:30:00,47.76,47.77,47.74,47.75,48300.0,42.2465,42.2554,42.2288,42.2377,48300.0
2012-11-06 15:35:00,47.76,47.76,47.7,47.72,48000.0,42.2465,42.2465,42.1934,42.2111,48000.0
2012-11-06 15:40:00,47.71,47.72,47.61,47.66,63000.0,42.2023,42.2111,42.1138,42.1581,63000.0
2012-11-06 15:45:00,47.66,47.68,47.63,47.66,75000.0,42.1581,42.1758,42.1315,42.1581,75000.0
2012-11-06 15:50:00,47.68,47.74,47.67,47.68,132600.0,42.1758,42.2288,42.1669,42.1758,132600.0
2012-11-06 15:55:00,47.68,47.78,47.68,47.78,198600.0,42.1758,42.2642,42.1758,42.2642,198600.0
2012-11-07 09:30:00,47.55,47.55,47.02,47.29,43500.0,42.0608,42.0608,41.5919,41.8308,43500.0
2012-11-07 09:35:00,47.33,47.46,47.25,47.34,28800.0,41.8662,41.9811,41.7954,41.875,28800.0
2012-11-07 09:40:00,47.33,47.44,47.32,47.44,9900.0,41.8662,41.9635,41.8573,41.9635,9900.0
2012-11-07 09:45:00,47.46,47.62,47.4,47.62,9000.0,41.9811,42.1227,41.9281,42.1227,9000.0
2012-11-07 09:50:00,47.59,47.61,47.44,47.58,22200.0,42.0961,42.1138,41.9635,42.0873,22200.0
2012-11-07 09:55:00,47.57,47.82,47.55,47.77,51000.0,42.0785,42.2996,42.0608,42.2554,51000.0
2012-11-07 10:00:00,47.76,47.76,47.62,47.62,60300.0,42.2465,42.2465,42.1227,42.1227,60300.0
2012-11-07 10:05:00,47.62,47.63,47.47,47.58,46800.0,42.1227,42.1315,41.99,42.0873,46800.0
2012-11-07 10:10:00,47.59,47.65,47.57,47.65,23400.0,42.0961,42.1492,42.0785,42.1492,23400.0
2012-11-07 10:15:00,47.65,47.71,47.56,47.56,27900.0,42.1492,42.2023,42.0696,42.0696,27900.0
2012-11-07 10:20:00,47.57,47.66,47.51,47.56,48900.0,42.0785,42.1581,42.0254,42.0696,48900.0
2012-11-07 10:25:00,47.55,47.64,47.55,47.64,11100.0,42.0608,42.1404,42.0608,42.1404,11100.0
2012-11-07 10:30:00,47.64,47.64,47.52,47.57,108000.0,42.1404,42.1404,42.0342,42.0785,108000.0
2012-11-07 10:35:00,47.57,47.67,47.56,47.61,128400.0,42.0785,42.1669,42.0696,42.1138,128400.0
2012-11-07 10:40:00,47.64,47.75,47.54,47.75,121800.0,42.1404,42.2377,42.0519,42.2377,121800.0
2012-11-07 10:45:00,47.74,47.74,47.67,47.68,22500.0,42.2288,42.2288,42.1669,42.1758,22500.0
2012-11-07 10:50:00,47.69,47.72,47.56,47.62,30000.0,42.1846,42.2111,42.0696,42.1227,30000.0
2012-11-07 10:55:00,47.62,47.66,47.53,47.54,16500.0,42.1227,42.1581,42.0431,42.0519,16500.0
2012-11-07 11:00:00,47.54,47.58,47.45,47.48,46500.0,42.0519,42.0873,41.9723,41.9988,46500.0
2012-11-07 11:05:00,47.47,47.47,47.37,47.38,28800.0,41.99,41.99,41.9015,41.9104,28800.0
2012-11-07 11:10:00,47.37,47.39,47.34,47.34,20700.0,41.9015,41.9192,41.875,41.875,20700.0
2012-11-07 11:15:00,47.35,47.36,47.28,47.3,8400.0,41.8838,41.8927,41.8219,41.8396,8400.0
2012-11-07 11:20:00,47.3,47.34,47.29,47.32,15600.0,41.8396,41.875,41.8308,41.8573,15600.0
2012-11-07 11:25:00,47.3,47.3,47.14,47.17,19500.0,41.8396,41.8396,41.6981,41.7246,19500.0
2012-11-07 11:30:00,47.13,47.15,46.98,46.98,84300.0,41.6892,41.7069,41.5566,41.5566,84300.0
2012-11-07 11:35:00,46.99,47.09,46.98,47.08,259200.0,41.5654,41.6539,41.5566,41.645,259200.0
2012-11-07 11:40:00,47.08,47.19,47.08,47.16,29100.0,41.645,41.7423,41.645,41.7158,29100.0
2012-11-07 11:45:00,47.14,47.25,47.08,47.25,26100.0,41.6981,41.7954,41.645,41.7954,26100.0
2012-11-07 11:50:00,47.25,47.42,47.23,47.38,53100.0,41.7954,41.9458,41.7777,41.9104,53100.0
2012-11-07 11:55:00,47.4,47.55,47.37,47.55,38400.0,41.9281,42.0608,41.9015,42.0608,38400.0
2012-11-07 12:00:00,47.54,47.69,47.53,47.65,43800.0,42.0519,42.1846,42.0431,42.1492,43800.0
2012-11-07 12:05:00,47.67,47.88,47.65,47.87,56100.0,42.1669,42.3527,42.1492,42.3438,56100.0
2012-11-07 12:10:00,47.87,47.94,47.81,47.9,148800.0,42.3438,42.4057,42.2907,42.3704,148800.0
2012-11-07 12:15:00,47.89,48.01,47.89,48.0,41400.0,42.3615,42.4677,42.3615,42.4588,41400.0
2012-11-07 12:20:00,48.0,48.01,47.95,47.96,32100.0,42.4588,42.4677,42.4146,42.4234,32100.0
2012-11-07 12:25:00,48.0,48.01,47.89,47.89,36300.0,42.4588,42.4677,42.3615,42.3615,36300.0
2012-11-07 12:30:00,47.88,47.97,47.86,47.95,16500.0,42.3527,42.4323,42.335,42.4146,16500.0
2012-11-07 12:35:00,47.95,47.95,47.85,47.89,10200.0,42.4146,42.4146,42.3261,42.3615,10200.0
2012-11-07 12:40:00,47.9,47.96,47.88,47.96,18300.0,42.3704,42.4234,42.3527,42.4234,18300.0
2012-11-07 12:45:00,47.97,48.02,47.89,47.91,21900.0,42.4323,42.4765,42.3615,42.3792,21900.0
2012-11-07 12:50:00,47.9,47.93,47.9,47.93,7500.0,42.3704,42.3969,42.3704,42.3969,7500.0
2012-11-07 12:55:00,47.92,47.93,47.87,47.9,9600.0,42.388,42.3969,42.3438,42.3704,9600.0
2012-11-07 13:00:00,47.88,47.95,47.87,47.88,19800.0,42.3527,42.4146,42.3438,42.3527,19800.0
2012-11-07 13:05:00,47.9,48.1,47.89,48.09,74700.0,42.3704,42.5473,42.3615,42.5384,74700.0
2012-11-07 13:10:00,48.09,48.15,48.08,48.14,25500.0,42.5384,42.5915,42.5296,42.5826,25500.0
2012-11-07 13:15:00,48.14,48.17,48.08,48.09,23100.0,42.5826,42.6092,42.5296,42.5384,23100.0
2012-11-07 13:20:00,48.08,48.13,48.08,48.08,17100.0,42.5296,42.5738,42.5296,42.5296,17100.0
2012-11-07 13:25:00,48.1,48.11,48.01,48.01,14400.0,42.5473,42.5561,42.4677,42.4677,14400.0
2012-11-07 13:30:00,48.0,48.04,48.0,48.02,29400.0,42.4588,42.4942,42.4588,42.4765,29400.0
2012-11-07 13:35:00,48.03,48.03,48.0,48.0,18600.0,42.4853,42.4853,42.4588,42.4588,18600.0
2012-11-07 13:40:00,48.0,48.03,47.96,48.01,32400.0,42.4588,42.4853,42.4234,42.4677,32400.0
2012-11-07 13:45:00,48.01,48.03,47.98,47.99,26700.0,42.4677,42.4853,42.4411,42.45,26700.0
2012-11-07 13:50:00,48.0,48.06,47.97,48.06,85200.0,42.4588,42.5119,42.4323,42.5119,85200.0
2012-11-07 13:55:00,48.06,48.17,48.06,48.1,72900.0,42.5119,42.6092,42.5119,42.5473,72900.0
2012-11-07 14:00:00,48.1,48.19,48.07,48.17,18900.0,42.5473,42.6269,42.5207,42.6092,18900.0
2012-11-07 14:05:00,48.15,48.21,48.14,48.18,24000.0,42.5915,42.6446,42.5826,42.618,24000.0
2012-11-07 14:10:00,48.19,48.25,48.12,48.17,30300.0,42.6269,42.68,42.565,42.6092,30300.0
2012-11-07 14:15:00,48.14,48.14,48.09,48.12,12600.0,42.5826,42.5826,42.5384,42.565,12600.0
2012-11-07 14:20:00,48.12,48.18,48.11,48.16,14400.0,42.565,42.618,42.5561,42.6003,14400.0
2012-11-07 14:25:00,48.19,48.21,48.17,48.18,27600.0,42.6269,42.6446,42.6092,42.618,27600.0
2012-11-07 14:30:00,48.17,48.24,48.14,48.21,36000.0,42.6092,42.6711,42.5826,42.6446,36000.0
2012-11-07 14:35:00,48.24,48.24,48.1,48.11,40800.0,42.6711,42.6711,42.5473,42.5561,40800.0
2012-11-07 14:40:00,48.12,48.13,47.97,48.02,93300.0,42.565,42.5738,42.4323,42.4765,93300.0
2012-11-07 14:45:00,48.03,48.07,48.03,48.06,16800.0,42.4853,42.5207,42.4853,42.5119,16800.0
2012-11-07 14:50:00,48.06,48.11,48.04,48.07,19200.0,42.5119,42.5561,42.4942,42.5207,19200.0
2012-11-07 14:55:00,48.07,48.16,48.06,48.07,50400.0,42.5207,42.6003,42.5119,42.5207,50400.0
2012-11-07 15:00:00,48.07,48.13,48.01,48.04,27900.0,42.5207,42.5738,42.4677,42.4942,27900.0
2012-11-07 15:05:00,48.05,48.08,48.02,48.08,22200.0,42.503,42.5296,42.4765,42.5296,22200.0
2012-11-07 15:10:00,48.08,48.11,48.06,48.09,33000.0,42.5296,42.5561,42.5119,42.5384,33000.0
2012-11-07 15:15:00,48.1,48.13,48.04,48.07,27900.0,42.5473,42.5738,42.4942,42.5207,27900.0
2012-11-07 15:20:00,48.07,48.14,48.07,48.13,43200.0,42.5207,42.5826,42.5207,42.5738,43200.0
2012-11-07 15:25:00,48.12,48.2,48.1,48.17,64800.0,42.565,42.6357,42.5473,42.6092,64800.0
2012-11-07 15:30:00,48.15,48.17,48.09,48.14,48900.0,42.5915,42.6092,42.5384,42.5826,48900.0
2012-11-07 15:35:00,48.12,48.14,48.07,48.08,28500.0,42.565,42.5826,42.5207,42.5296,28500.0
2012-11-07 15:40:00,48.08,48.15,48.07,48.13,62400.0,42.5296,42.5915,42.5207,42.5738,62400.0
2012-11-07 15:45:00,48.14,48.18,48.07,48.07,60300.0,42.5826,42.618,42.5207,42.5207,60300.0
2012-11-07 15:50:00,48.09,48.17,48.07,48.11,96900.0,42.5384,42.6092,42.5207,42.5561,96900.0
2012-11-07 15:55:00,48.09,48.09,47.94,47.96,220800.0,42.5384,42.5384,42.4057,42.4234,220800.0
2012-11-08 09:30:00,47.85,47.91,47.42,47.85,20700.0,42.3261,42.3792,41.9458,42.3261,20700.0
2012-11-08 09:35:00,47.86,48.01,47.74,47.94,32700.0,42.335,42.4677,42.2288,42.4057,32700.0
2012-11-08 09:40:00,47.95,47.97,47.92,47.96,5400.0,42.4146,42.4323,42.388,42.4234,5400.0
2012-11-08 09:45:00,47.95,47.99,47.92,47.92,7500.0,42.4146,42.45,42.388,42.388,7500.0
2012-11-08 09:50:00,47.91,47.92,47.77,47.84,18900.0,42.3792,42.388,42.2554,42.3173,18900.0
2012-11-08 09:55:00,47.8,47.8,47.72,47.73,13200.0,42.2819,42.2819,42.2111,42.22,13200.0
2012-11-08 10:00:00,47.72,47.78,47.72,47.75,9900.0,42.2111,42.2642,42.2111,42.2377,9900.0
2012-11-08 10:05:00,47.76,47.76,47.71,47.72,9900.0,42.2465,42.2465,42.2023,42.2111,9900.0
2012-11-08 10:10:00,47.74,47.83,47.74,47.78,37500.0,42.2288,42.3084,42.2288,42.2642,37500.0
2012-11-08 10:15:00,47.78,47.79,47.75,47.78,9300.0,42.2642,42.2731,42.2377,42.2642,9300.0
2012-11-08 10:20:00,47.82,47.85,47.73,47.74,26400.0,42.2996,42.3261,42.22,42.2288,26400.0
2012-11-08 10:25:00,47.74,47.79,47.7,47.73,46200.0,42.2288,42.2731,42.1934,42.22,46200.0
2012-11-08 10:30:00,47.75,47.8,47.71,47.75,16500.0,42.2377,42.2819,42.2023,42.2377,16500.0
2012-11-08 10:35:00,47.76,47.78,47.69,47.76,8400.0,42.2465,42.2642,42.1846,42.2465,8400.0
2012-11-08 10:40:00,47.8,47.8,47.65,47.73,18300.0,42.2819,42.2819,42.1492,42.22,18300.0
2012-11-08 10:45:00,47.73,47.83,47.63,47.63,32700.0,42.22,42.3084,42.1315,42.1315,32700.0
2012-11-08 10:50:00,47.62,47.72,47.56,47.66,53400.0,42.1227,42.2111,42.0696,42.1581,53400.0
2012-11-08 10:55:00,47.67,47.67,47.51,47.61,15600.0,42.1669,42.1669,42.0254,42.1138,15600.0
2012-11-08 11:00:00,47.66,47.7,47.57,47.57,24000.0,42.1581,42.1934,42.0785,42.0785,24000.0
2012-11-08 11:05:00,47.56,47.78,47.55,47.77,27900.0,42.0696,42.2642,42.0608,42.2554,27900.0
2012-11-08 11:10:00,47.73,47.76,47.66,47.67,12900.0,42.22,42.2465,42.1581,42.1669,12900.0
2012-11-08 11:15:00,47.64,47.7,47.61,47.66,42000.0,42.1404,42.1934,42.1138,42.1581,42000.0
2012-11-08 11:20:00,47.66,47.75,47.63,47.75,17400.0,42.1581,42.2377,42.1315,42.2377,17400.0
2012-11-08 11:25:00,47.76,47.84,47.76,47.83,9600.0,42.2465,42.3173,42.2465,42.3084,9600.0
2012-11-08 11:30:00,47.79,47.82,47.75,47.75,5100.0,42.2731,42.2996,42.2377,42.2377,5100.0
2012-11-08 11:35:00,47.72,47.73,47.66,47.69,7500.0,42.2111,42.22,42.1581,42.1846,7500.0
2012-11-08 11:40:00,47.71,47.71,47.65,47.69,14400.0,42.2023,42.2023,42.1492,42.1846,14400.0
2012-11-08 11:45:00,47.69,47.7,47.66,47.66,11700.0,42.1846,42.1934,42.1581,42.1581,11700.0
2012-11-08 11:50:00,47.66,47.71,47.65,47.7,18000.0,42.1581,42.2023,42.1492,42.1934,18000.0
2012-11-08 11:55:00,47.7,47.72,47.64,47.67,5700.0,42.1934,42.2111,42.1404,42.1669,5700.0
2012-11-08 12:00:00,47.63,47.63,47.59,47.62,14700.0,42.1315,42.1315,42.0961,42.1227,14700.0
2012-11-08 12:05:00,47.64,47.66,47.61,47.64,15900.0,42.1404,42.1581,42.1138,42.1404,15900.0
2012-11-08 12:10:00,47.62,47.66,47.56,47.64,24600.0,42.1227,42.1581,42.0696,42.1404,24600.0
2012-11-08 12:15:00,47.64,47.64,47.59,47.61,10200.0,42.1404,42.1404,42.0961,42.1138,10200.0
2012-11-08 12:20:00,47.61,47.64,47.56,47.63,22200.0,42.1138,42.1404,42.0696,42.1315,22200.0
2012-11-08 12:25:00,47.62,47.63,47.59,47.61,13800.0,42.1227,42.1315,42.0961,42.1138,13800.0
2012-11-08 12:30:00,47.62,47.66,47.6,47.63,25500.0,42.1227,42.1581,42.105,42.1315,25500.0
2012-11-08 12:35:00,47.62,47.62,47.59,47.62,22500.0,42.1227,42.1227,42.0961,42.1227,22500.0
2012-11-08 12:40:00,47.62,47.66,47.61,47.63,15600.0,42.1227,42.1581,42.1138,42.1315,15600.0
2012-11-08 12:45:00,47.63,47.63,47.56,47.62,10800.0,42.1315,42.1315,42.0696,42.1227,10800.0
2012-11-08 12:50:00,47.63,47.67,47.63,47.67,7500.0,42.1315,42.1669,42.1315,42.1669,7500.0
2012-11-08 12:55:00,47.65,47.69,47.64,47.64,12000.0,42.1492,42.1846,42.1404,42.1404,12000.0
2012-11-08 13:00:00,47.66,47.67,47.64,47.65,4200.0,42.1581,42.1669,42.1404,42.1492,4200.0
2012-11-08 13:05:00,47.64,47.64,47.62,47.64,7200.0,42.1404,42.1404,42.1227,42.1404,7200.0
2012-11-08 13:10:00,47.62,47.64,47.53,47.53,21000.0,42.1227,42.1404,42.0431,42.0431,21000.0
2012-11-08 13:15:00,47.54,47.54,47.49,47.49,8700.0,42.0519,42.0519,42.0077,42.0077,8700.0
2012-11-08 13:20:00,47.47,47.51,47.46,47.51,27300.0,41.99,42.0254,41.9811,42.0254,27300.0
2012-11-08 13:25:00,47.5,47.51,47.31,47.4,69600.0,42.0165,42.0254,41.8485,41.9281,69600.0
2012-11-08 13:30:00,47.39,47.49,47.37,47.49,10200.0,41.9192,42.0077,41.9015,42.0077,10200.0
2012-11-08 13:35:00,47.48,47.59,47.47,47.56,14100.0,41.9988,42.0961,41.99,42.0696,14100.0
2012-11-08 13:40:00,47.58,47.6,47.53,47.59,15000.0,42.0873,42.105,42.0431,42.0961,15000.0
2012-11-08 13:45:00,47.58,47.68,47.56,47.68,12900.0,42.0873,42.1758,42.0696,42.1758,12900.0
2012-11-08 13:50:00,47.68,47.7,47.62,47.69,16500.0,42.1758,42.1934,42.1227,42.1846,16500.0
2012-11-08 13:55:00,47.7,47.74,47.7,47.73,12600.0,42.1934,42.2288,42.1934,42.22,12600.0
2012-11-08 14:00:00,47.74,47.75,47.69,47.72,24600.0,42.2288,42.2377,42.1846,42.2111,24600.0
2012-11-08 14:05:00,47.72,47.76,47.71,47.75,14400.0,42.2111,42.2465,42.2023,42.2377,14400.0
2012-11-08 14:10:00,47.73,47.75,47.65,47.65,39900.0,42.22,42.2377,42.1492,42.1492,39900.0
2012-11-08 14:15:00,47.64,47.69,47.61,47.63,40200.0,42.1404,42.1846,42.1138,42.1315,40200.0
2012-11-08 14:20:00,47.61,47.61,47.52,47.61,37500.0,42.1138,42.1138,42.0342,42.1138,37500.0
2012-11-08 14:25:00,47.6,47.61,47.55,47.61,6600.0,42.105,42.1138,42.0608,42.1138,6600.0
2012-11-08 14:30:00,47.61,47.61,47.48,47.49,25200.0,42.1138,42.1138,41.9988,42.0077,25200.0
2012-11-08 14:35:00,47.47,47.47,47.41,47.44,13800.0,41.99,41.99,41.9369,41.9635,13800.0
2012-11-08 14:40:00,47.43,47.54,47.43,47.5,48600.0,41.9546,42.0519,41.9546,42.0165,48600.0
2012-11-08 14:45:00,47.5,47.59,47.47,47.59,27600.0,42.0165,42.0961,41.99,42.0961,27600.0
2012-11-08 14:50:00,47.59,47.65,47.57,47.57,27900.0,42.0961,42.1492,42.0785,42.0785,27900.0
2012-11-08 14:55:00,47.57,47.65,47.56,47.56,9000.0,42.0785,42.1492,42.0696,42.0696,9000.0
2012-11-08 15:00:00,47.56,47.56,47.52,47.52,12600.0,42.0696,42.0696,42.0342,42.0342,12600.0
2012-11-08 15:05:00,47.53,47.55,47.49,47.5,30600.0,42.0431,42.0608,42.0077,42.0165,30600.0
2012-11-08 15:10:00,47.51,47.55,47.5,47.5,17700.0,42.0254,42.0608,42.0165,42.0165,17700.0
2012-11-08 15:15:00,47.5,47.51,47.45,47.45,27900.0,42.0165,42.0254,41.9723,41.9723,27900.0
2012-11-08 15:20:00,47.47,47.48,47.39,47.46,35100.0,41.99,41.9988,41.9192,41.9811,35100.0
2012-11-08 15:25:00,47.46,47.52,47.44,47.5,19200.0,41.9811,42.0342,41.9635,42.0165,19200.0
2012-11-08 15:30:00,47.5,47.51,47.43,47.5,70200.0,42.0165,42.0254,41.9546,42.0165,70200.0
2012-11-08 15:35:00,47.5,47.5,47.46,47.46,19500.0,42.0165,42.0165,41.9811,41.9811,19500.0
2012-11-08 15:40:00,47.47,47.5,47.42,47.46,41100.0,41.99,42.0165,41.9458,41.9811,41100.0
2012-11-08 15:45:00,47.47,47.49,47.41,47.44,182400.0,41.99,42.0077,41.9369,41.9635,182400.0
2012-11-08 15:50:00,47.42,47.52,47.42,47.49,63300.0,41.9458,42.0342,41.9458,42.0077,63300.0
2012-11-08 15:55:00,47.48,47.52,47.31,47.32,70500.0,41.9988,42.0342,41.8485,41.8573,70500.0
2012-11-09 09:30:00,47.24,47.38,46.94,47.38,65400.0,41.7865,41.9104,41.5212,41.9104,65400.0
2012-11-09 09:35:00,47.36,47.54,47.31,47.53,48000.0,41.8927,42.0519,41.8485,42.0431,48000.0
2012-11-09 09:40:00,47.46,47.51,47.23,47.24,39300.0,41.9811,42.0254,41.7777,41.7865,39300.0
2012-11-09 09:45:00,47.25,47.28,46.89,47.0,43200.0,41.7954,41.8219,41.477,41.5743,43200.0
2012-11-09 09:50:00,46.99,47.03,46.77,46.79,35100.0,41.5654,41.6008,41.3708,41.3885,35100.0
2012-11-09 09:55:00,46.83,47.19,46.74,46.94,62100.0,41.4239,41.7423,41.3443,41.5212,62100.0
2012-11-09 10:00:00,46.89,47.11,46.82,46.91,43500.0,41.477,41.6716,41.415,41.4946,43500.0
2012-11-09 10:05:00,46.93,47.08,46.9,47.0,36300.0,41.5123,41.645,41.4858,41.5743,36300.0
2012-11-09 10:10:00,46.97,47.0,46.95,46.96,18000.0,41.5477,41.5743,41.53,41.5389,18000.0
2012-11-09 10:15:00,46.97,46.97,46.71,46.81,43500.0,41.5477,41.5477,41.3177,41.4062,43500.0
2012-11-09 10:20:00,46.81,46.94,46.77,46.78,41700.0,41.4062,41.5212,41.3708,41.3796,41700.0
2012-11-09 10:25:00,46.81,46.87,46.76,46.79,30900.0,41.4062,41.4593,41.362,41.3885,30900.0
2012-11-09 10:30:00,46.81,46.89,46.81,46.87,64500.0,41.4062,41.477,41.4062,41.4593,64500.0
2012-11-09 10:35:00,46.88,46.94,46.83,46.85,30300.0,41.4681,41.5212,41.4239,41.4416,30300.0
2012-11-09 10:40:00,46.86,46.97,46.86,46.97,63000.0,41.4504,41.5477,41.4504,41.5477,63000.0
2012-11-09 10:45:00,46.95,46.97,46.9,46.95,44400.0,41.53,41.5477,41.4858,41.53,44400.0
2012-11-09 10:50:00,46.94,47.05,46.9,47.0,62100.0,41.5212,41.6185,41.4858,41.5743,62100.0
2012-11-09 10:55:00,46.99,47.01,46.93,46.95,28200.0,41.5654,41.5831,41.5123,41.53,28200.0
2012-11-09 11:00:00,46.97,47.09,46.95,47.09,11100.0,41.5477,41.6539,41.53,41.6539,11100.0
2012-11-09 11:05:00,47.09,47.1,47.07,47.07,7500.0,41.6539,41.6627,41.6362,41.6362,7500.0
2012-11-09 11:10:00,47.08,47.13,47.05,47.1,21600.0,41.645,41.6892,41.6185,41.6627,21600.0
2012-11-09 11:15:00,47.1,47.22,47.1,47.22,8100.0,41.6627,41.7689,41.6627,41.7689,8100.0
2012-11-09 11:20:00,47.24,47.24,47.06,47.06,19500.0,41.7865,41.7865,41.6273,41.6273,19500.0
2012-11-09 11:25:00,47.08,47.15,47.06,47.12,28800.0,41.645,41.7069,41.6273,41.6804,28800.0
2012-11-09 11:30:00,47.12,47.3,47.12,47.22,30600.0,41.6804,41.8396,41.6804,41.7689,30600.0
2012-11-09 11:35:00,47.2,47.35,47.13,47.35,20100.0,41.7512,41.8838,41.6892,41.8838,20100.0
2012-11-09 11:40:00,47.37,47.37,47.31,47.31,8100.0,41.9015,41.9015,41.8485,41.8485,8100.0
2012-11-09 11:45:00,47.32,47.4,47.31,47.4,9000.0,41.8573,41.9281,41.8485,41.9281,9000.0
2012-11-09 11:50:00,47.38,47.46,47.33,47.41,17400.0,41.9104,41.9811,41.8662,41.9369,17400.0
2012-11-09 11:55:00,47.39,47.47,47.32,47.43,21300.0,41.9192,41.99,41.8573,41.9546,21300.0
2012-11-09 12:00:00,47.45,47.55,47.45,47.5,22200.0,41.9723,42.0608,41.9723,42.0165,22200.0
2012-11-09 12:05:00,47.54,47.54,47.46,47.46,6300.0,42.0519,42.0519,41.9811,41.9811,6300.0
2012-11-09 12:10:00,47.48,47.55,47.48,47.53,11700.0,41.9988,42.0608,41.9988,42.0431,11700.0
2012-11-09 12:15:00,47.53,47.55,47.51,47.53,8400.0,42.0431,42.0608,42.0254,42.0431,8400.0
2012-11-09 12:20:00,47.52,47.56,47.51,47.52,5400.0,42.0342,42.0696,42.0254,42.0342,5400.0
2012-11-09 12:25:00,47.55,47.59,47.52,47.57,11100.0,42.0608,42.0961,42.0342,42.0785,11100.0
2012-11-09 12:30:00,47.57,47.6,47.51,47.51,12300.0,42.0785,42.105,42.0254,42.0254,12300.0
2012-11-09 12:35:00,47.51,47.56,47.5,47.55,4500.0,42.0254,42.0696,42.0165,42.0608,4500.0
2012-11-09 12:40:00,47.55,47.56,47.47,47.5,11400.0,42.0608,42.0696,41.99,42.0165,11400.0
2012-11-09 12:45:00,47.51,47.53,47.48,47.5,13200.0,42.0254,42.0431,41.9988,42.0165,13200.0
2012-11-09 12:50:00,47.5,47.57,47.47,47.47,21300.0,42.0165,42.0785,41.99,41.99,21300.0
2012-11-09 12:55:00,47.47,47.47,47.32,47.32,25500.0,41.99,41.99,41.8573,41.8573,25500.0
2012-11-09 13:00:00,47.34,47.48,47.32,47.42,47400.0,41.875,41.9988,41.8573,41.9458,47400.0
2012-11-09 13:05:00,47.41,47.43,47.38,47.41,11100.0,41.9369,41.9546,41.9104,41.9369,11100.0
2012-11-09 13:10:00,47.41,47.41,47.22,47.27,8100.0,41.9369,41.9369,41.7689,41.8131,8100.0
2012-11-09 13:15:00,47.28,47.39,47.25,47.34,16500.0,41.8219,41.9192,41.7954,41.875,16500.0
2012-11-09 13:20:00,47.31,47.31,47.14,47.14,28500.0,41.8485,41.8485,41.6981,41.6981,28500.0
2012-11-09 13:25:00,47.16,47.18,47.04,47.06,17100.0,41.7158,41.7335,41.6096,41.6273,17100.0
2012-11-09 13:30:00,47.07,47.18,47.07,47.11,35400.0,41.6362,41.7335,41.6362,41.6716,35400.0
2012-11-09 13:35:00,47.11,47.19,47.06,47.08,52200.0,41.6716,41.7423,41.6273,41.645,52200.0
2012-11-09 13:40:00,47.08,47.14,46.98,46.98,14700.0,41.645,41.6981,41.5566,41.5566,14700.0
2012-11-09 13:45:00,47.0,47.04,46.98,46.98,31200.0,41.5743,41.6096,41.5566,41.5566,31200.0
2012-11-09 13:50:00,47.02,47.08,46.97,47.0,29400.0,41.5919,41.645,41.5477,41.5743,29400.0
2012-11-09 13:55:00,47.01,47.04,46.99,47.01,6000.0,41.5831,41.6096,41.5654,41.5831,6000.0
2012-11-09 14:00:00,47.07,47.07,47.0,47.02,11100.0,41.6362,41.6362,41.5743,41.5919,11100.0
2012-11-09 14:05:00,47.02,47.14,47.02,47.02,20100.0,41.5919,41.6981,41.5919,41.5919,20100.0
2012-11-09 14:10:00,47.03,47.09,47.01,47.08,12600.0,41.6008,41.6539,41.5831,41.645,12600.0
2012-11-09 14:15:00,47.1,47.14,47.08,47.08,8100.0,41.6627,41.6981,41.645,41.645,8100.0
2012-11-09 14:20:00,47.12,47.15,47.05,47.1,21600.0,41.6804,41.7069,41.6185,41.6627,21600.0
2012-11-09 14:25:00,47.09,47.11,47.06,47.11,9000.0,41.6539,41.6716,41.6273,41.6716,9000.0
2012-11-09 14:30:00,47.11,47.19,47.1,47.17,7800.0,41.6716,41.7423,41.6627,41.7246,7800.0
2012-11-09 14:35:00,47.19,47.23,47.17,47.21,13800.0,41.7423,41.7777,41.7246,41.76,13800.0
2012-11-09 14:40:00,47.22,47.22,47.13,47.14,7500.0,41.7689,41.7689,41.6892,41.6981,7500.0
2012-11-09 14:45:00,47.15,47.16,47.12,47.14,5700.0,41.7069,41.7158,41.6804,41.6981,5700.0
2012-11-09 14:50:00,47.15,47.15,47.05,47.09,4500.0,41.7069,41.7069,41.6185,41.6539,4500.0
2012-11-09 14:55:00,47.06,47.11,47.06,47.07,6600.0,41.6273,41.6716,41.6273,41.6362,6600.0
2012-11-09 15:00:00,47.09,47.1,47.04,47.04,37800.0,41.6539,41.6627,41.6096,41.6096,37800.0
2012-11-09 15:05:00,47.01,47.02,46.95,46.99,12300.0,41.5831,41.5919,41.53,41.5654,12300.0
2012-11-09 15:10:00,46.99,47.05,46.99,47.03,6300.0,41.5654,41.6185,41.5654,41.6008,6300.0
2012-11-09 15:15:00,47.04,47.04,46.98,46.98,11400.0,41.6096,41.6096,41.5566,41.5566,11400.0
2012-11-09 15:20:00,46.99,47.05,46.99,47.03,26100.0,41.5654,41.6185,41.5654,41.6008,26100.0
2012-11-09 15:25:00,47.02,47.05,46.96,47.03,33000.0,41.5919,41.6185,41.5389,41.6008,33000.0
2012-11-09 15:30:00,47.04,47.07,47.0,47.03,39300.0,41.6096,41.6362,41.5743,41.6008,39300.0
2012-11-09 15:35:00,47.03,47.04,46.94,47.02,38700.0,41.6008,41.6096,41.5212,41.5919,38700.0
2012-11-09 15:40:00,47.02,47.18,47.01,47.18,20400.0,41.5919,41.7335,41.5831,41.7335,20400.0
2012-11-09 15:45:00,47.16,47.19,47.1,47.1,36900.0,41.7158,41.7423,41.6627,41.6627,36900.0
2012-11-09 15:50:00,47.1,47.11,46.99,47.01,39300.0,41.6627,41.6716,41.5654,41.5831,39300.0
2012-11-09 15:55:00,47.03,47.03,46.92,46.98,72600.0,41.6008,41.6008,41.5035,41.5566,72600.0
2012-11-12 09:30:00,48.26,49.9,47.84,49.47,683700.0,42.6888,44.1395,42.3173,43.7591,683700.0
2012-11-12 09:35:00,49.42,49.46,49.0,49.02,294900.0,43.7149,43.7503,43.3434,43.3611,294900.0
2012-11-12 09:40:00,49.12,49.46,49.07,49.36,341400.0,43.4495,43.7503,43.4053,43.6618,341400.0
2012-11-12 09:45:00,49.34,49.64,49.27,49.35,153600.0,43.6441,43.9095,43.5822,43.653,153600.0
2012-11-12 09:50:00,49.36,49.52,49.21,49.25,123000.0,43.6618,43.8033,43.5291,43.5645,123000.0
2012-11-12 09:55:00,49.27,49.3,49.06,49.18,84600.0,43.5822,43.6087,43.3964,43.5026,84600.0
2012-11-12 10:00:00,49.21,49.21,48.82,48.87,291300.0,43.5291,43.5291,43.1841,43.2284,291300.0
2012-11-12 10:05:00,48.85,48.97,48.64,48.95,140700.0,43.2107,43.3168,43.0249,43.2991,140700.0
2012-11-12 10:10:00,48.91,48.98,48.59,48.64,89700.0,43.2638,43.3257,42.9807,43.0249,89700.0
2012-11-12 10:15:00,48.68,48.75,48.6,48.66,122400.0,43.0603,43.1222,42.9895,43.0426,122400.0
2012-11-12 10:20:00,48.67,48.67,48.47,48.55,92700.0,43.0515,43.0515,42.8746,42.9453,92700.0
2012-11-12 10:25:00,48.57,48.75,48.55,48.72,97500.0,42.963,43.1222,42.9453,43.0957,97500.0
2012-11-12 10:30:00,48.72,48.9,48.71,48.87,126000.0,43.0957,43.2549,43.0868,43.2284,126000.0
2012-11-12 10:35:00,48.86,48.93,48.86,48.92,66600.0,43.2195,43.2814,43.2195,43.2726,66600.0
2012-11-12 10:40:00,48.92,49.06,48.92,49.0,128700.0,43.2726,43.3964,43.2726,43.3434,128700.0
2012-11-12 10:45:00,49.01,49.02,48.95,48.99,62400.0,43.3522,43.3611,43.2991,43.3345,62400.0
2012-11-12 10:50:00,49.01,49.03,48.89,48.91,52200.0,43.3522,43.3699,43.2461,43.2638,52200.0
2012-11-12 10:55:00,48.92,48.95,48.84,48.87,55800.0,43.2726,43.2991,43.2018,43.2284,55800.0
2012-11-12 11:00:00,48.87,48.88,48.84,48.87,37500.0,43.2284,43.2372,43.2018,43.2284,37500.0
2012-11-12 11:05:00,48.86,48.96,48.83,48.95,62400.0,43.2195,43.308,43.193,43.2991,62400.0
2012-11-12 11:10:00,48.93,49.08,48.93,49.07,45300.0,43.2814,43.4141,43.2814,43.4053,45300.0
2012-11-12 11:15:00,49.08,49.39,49.07,49.31,123000.0,43.4141,43.6883,43.4053,43.6176,123000.0
2012-11-12 11:20:00,49.32,49.54,49.29,49.53,156600.0,43.6264,43.821,43.5999,43.8122,156600.0
2012-11-12 11:25:00,49.53,49.88,49.53,49.86,190800.0,43.8122,44.1218,43.8122,44.1041,190800.0
2012-11-12 11:30:00,49.86,49.93,49.72,49.86,182400.0,44.1041,44.166,43.9803,44.1041,182400.0
2012-11-12 11:35:00,49.86,49.95,49.86,49.92,219300.0,44.1041,44.1837,44.1041,44.1572,219300.0
2012-11-12 11:40:00,49.89,49.93,49.85,49.89,90000.0,44.1306,44.166,44.0952,44.1306,90000.0
2012-11-12 11:45:00,49.88,49.93,49.86,49.9,96900.0,44.1218,44.166,44.1041,44.1395,96900.0
2012-11-12 11:50:00,49.9,49.9,49.63,49.68,290700.0,44.1395,44.1395,43.9006,43.9449,290700.0
2012-11-12 11:55:00,49.74,49.84,49.73,49.8,116400.0,43.9979,44.0864,43.9891,44.051,116400.0
2012-11-12 12:00:00,49.82,49.83,49.71,49.74,149100.0,44.0687,44.0776,43.9714,43.9979,149100.0
2012-11-12 12:05:00,49.74,49.76,49.56,49.63,89100.0,43.9979,44.0156,43.8387,43.9006,89100.0
2012-11-12 12:10:00,49.64,49.67,49.59,49.63,21300.0,43.9095,43.936,43.8653,43.9006,21300.0
2012-11-12 12:15:00,49.62,49.68,49.61,49.68,22500.0,43.8918,43.9449,43.8829,43.9449,22500.0
2012-11-12 12:20:00,49.67,49.84,49.66,49.79,35700.0,43.936,44.0864,43.9272,44.0422,35700.0
2012-11-12 12:25:00,49.79,49.82,49.75,49.76,19800.0,44.0422,44.0687,44.0068,44.0156,19800.0
2012-11-12 12:30:00,49.79,49.92,49.75,49.9,43800.0,44.0422,44.1572,44.0068,44.1395,43800.0
2012-11-12 12:35:00,49.9,49.9,49.79,49.85,24900.0,44.1395,44.1395,44.0422,44.0952,24900.0
2012-11-12 12:40:00,49.89,49.93,49.81,49.83,29100.0,44.1306,44.166,44.0599,44.0776,29100.0
2012-11-12 12:45:00,49.8,49.86,49.8,49.83,12600.0,44.051,44.1041,44.051,44.0776,12600.0
2012-11-12 12:50:00,49.83,49.85,49.78,49.81,28200.0,44.0776,44.0952,44.0333,44.0599,28200.0
2012-11-12 12:55:00,49.83,49.87,49.82,49.86,27000.0,44.0776,44.1129,44.0687,44.1041,27000.0
2012-11-12 13:00:00,49.84,50.0,49.81,49.95,137400.0,44.0864,44.2279,44.0599,44.1837,137400.0
2012-11-12 13:05:00,49.96,49.98,49.87,49.95,47700.0,44.1925,44.2102,44.1129,44.1837,47700.0
2012-11-12 13:10:00,49.91,50.16,49.91,50.05,189900.0,44.1483,44.3695,44.1483,44.2722,189900.0
2012-11-12 13:15:00,50.06,50.27,50.06,50.26,97500.0,44.281,44.4668,44.281,44.4579,97500.0
2012-11-12 13:20:00,50.26,50.42,50.22,50.22,124500.0,44.4579,44.5994,44.4225,44.4225,124500.0
2012-11-12 13:25:00,50.2,50.27,50.12,50.23,53400.0,44.4048,44.4668,44.3341,44.4314,53400.0
2012-11-12 13:30:00,50.22,50.33,50.22,50.25,52800.0,44.4225,44.5198,44.4225,44.4491,52800.0
2012-11-12 13:35:00,50.27,50.33,50.24,50.3,50400.0,44.4668,44.5198,44.4402,44.4933,50400.0
2012-11-12 13:40:00,50.3,50.37,50.28,50.31,82500.0,44.4933,44.5552,44.4756,44.5021,82500.0
2012-11-12 13:45:00,50.31,50.5,50.31,50.48,80100.0,44.5021,44.6702,44.5021,44.6525,80100.0
2012-11-12 13:50:00,50.49,50.49,50.31,50.31,216300.0,44.6614,44.6614,44.5021,44.5021,216300.0
2012-11-12 13:55:00,50.33,50.37,50.25,50.28,169200.0,44.5198,44.5552,44.4491,44.4756,169200.0
2012-11-12 14:00:00,50.26,50.39,50.24,50.36,117600.0,44.4579,44.5729,44.4402,44.5464,117600.0
2012-11-12 14:05:00,50.37,50.59,50.36,50.46,118200.0,44.5552,44.7498,44.5464,44.6348,118200.0
2012-11-12 14:10:00,50.46,50.58,50.37,50.46,79500.0,44.6348,44.741,44.5552,44.6348,79500.0
2012-11-12 14:15:00,50.46,50.57,50.4,50.43,70200.0,44.6348,44.7321,44.5818,44.6083,70200.0
2012-11-12 14:20:00,50.43,50.47,50.35,50.41,85500.0,44.6083,44.6437,44.5375,44.5906,85500.0
2012-11-12 14:25:00,50.41,50.52,50.38,50.44,90900.0,44.5906,44.6879,44.5641,44.6171,90900.0
2012-11-12 14:30:00,50.44,50.46,50.28,50.32,209700.0,44.6171,44.6348,44.4756,44.511,209700.0
2012-11-12 14:35:00,50.33,50.33,50.17,50.17,103800.0,44.5198,44.5198,44.3783,44.3783,103800.0
2012-11-12 14:40:00,50.15,50.15,49.96,49.99,96600.0,44.3606,44.3606,44.1925,44.2191,96600.0
2012-11-12 14:45:00,49.97,50.07,49.93,50.05,122100.0,44.2014,44.2898,44.166,44.2722,122100.0
2012-11-12 14:50:00,50.04,50.05,49.87,49.9,141300.0,44.2633,44.2722,44.1129,44.1395,141300.0
2012-11-12 14:55:00,49.9,49.9,49.79,49.82,64200.0,44.1395,44.1395,44.0422,44.0687,64200.0
2012-11-12 15:00:00,49.85,49.89,49.76,49.77,54300.0,44.0952,44.1306,44.0156,44.0245,54300.0
2012-11-12 15:05:00,49.79,49.88,49.64,49.66,64500.0,44.0422,44.1218,43.9095,43.9272,64500.0
2012-11-12 15:10:00,49.64,49.7,49.55,49.6,92400.0,43.9095,43.9626,43.8299,43.8741,92400.0
2012-11-12 15:15:00,49.59,49.7,49.51,49.51,81000.0,43.8653,43.9626,43.7945,43.7945,81000.0
2012-11-12 15:20:00,49.52,49.73,49.5,49.68,89400.0,43.8033,43.9891,43.7856,43.9449,89400.0
2012-11-12 15:25:00,49.69,49.72,49.6,49.7,92400.0,43.9537,43.9803,43.8741,43.9626,92400.0
2012-11-12 15:30:00,49.7,49.72,49.48,49.53,128400.0,43.9626,43.9803,43.768,43.8122,128400.0
2012-11-12 15:35:00,49.53,49.7,49.53,49.7,127800.0,43.8122,43.9626,43.8122,43.9626,127800.0
2012-11-12 15:40:00,49.7,49.75,49.63,49.66,109500.0,43.9626,44.0068,43.9006,43.9272,109500.0
2012-11-12 15:45:00,49.66,49.7,49.6,49.61,106200.0,43.9272,43.9626,43.8741,43.8829,106200.0
2012-11-12 15:50:00,49.6,49.77,49.6,49.7,141600.0,43.8741,44.0245,43.8741,43.9626,141600.0
2012-11-12 15:55:00,49.69,49.72,49.63,49.65,203100.0,43.9537,43.9803,43.9006,43.9183,203100.0
2012-11-13 09:30:00,49.84,50.05,49.37,49.37,160500.0,44.0864,44.2722,43.6707,43.6707,160500.0
2012-11-13 09:35:00,49.37,49.73,49.37,49.72,176700.0,43.6707,43.9891,43.6707,43.9803,176700.0
2012-11-13 09:40:00,49.71,49.94,49.7,49.86,136800.0,43.9714,44.1749,43.9626,44.1041,136800.0
2012-11-13 09:45:00,49.86,50.12,49.85,50.02,153300.0,44.1041,44.3341,44.0952,44.2456,153300.0
2012-11-13 09:50:00,50.0,50.65,50.0,50.48,229200.0,44.2279,44.8029,44.2279,44.6525,229200.0
2012-11-13 09:55:00,50.5,51.45,50.41,51.26,524700.0,44.6702,45.5105,44.5906,45.3425,524700.0
2012-11-13 10:00:00,51.2,51.27,50.67,50.75,327900.0,45.2894,45.3513,44.8206,44.8913,327900.0
2012-11-13 10:05:00,50.74,51.07,50.63,50.84,187800.0,44.8825,45.1744,44.7852,44.971,187800.0
2012-11-13 10:10:00,50.86,50.96,50.6,50.75,151800.0,44.9886,45.0771,44.7587,44.8913,151800.0
2012-11-13 10:15:00,50.76,50.76,50.43,50.68,199800.0,44.9002,44.9002,44.6083,44.8294,199800.0
2012-11-13 10:20:00,50.68,50.71,50.63,50.67,125400.0,44.8294,44.856,44.7852,44.8206,125400.0
2012-11-13 10:25:00,50.68,50.68,50.55,50.57,36000.0,44.8294,44.8294,44.7144,44.7321,36000.0
2012-11-13 10:30:00,50.59,50.7,50.53,50.7,60000.0,44.7498,44.8471,44.6967,44.8471,60000.0
2012-11-13 10:35:00,50.67,50.73,50.52,50.53,42600.0,44.8206,44.8737,44.6879,44.6967,42600.0
2012-11-13 10:40:00,50.55,50.63,50.47,50.53,48300.0,44.7144,44.7852,44.6437,44.6967,48300.0
2012-11-13 10:45:00,50.53,50.57,50.5,50.53,105600.0,44.6967,44.7321,44.6702,44.6967,105600.0
2012-11-13 10:50:00,50.55,50.65,50.47,50.61,63900.0,44.7144,44.8029,44.6437,44.7675,63900.0
2012-11-13 10:55:00,50.58,50.61,50.48,50.51,65400.0,44.741,44.7675,44.6525,44.6791,65400.0
2012-11-13 11:00:00,50.51,50.56,50.5,50.51,45600.0,44.6791,44.7233,44.6702,44.6791,45600.0
2012-11-13 11:05:00,50.5,50.62,50.49,50.62,50700.0,44.6702,44.7764,44.6614,44.7764,50700.0
2012-11-13 11:10:00,50.62,50.63,50.56,50.61,41400.0,44.7764,44.7852,44.7233,44.7675,41400.0
2012-11-13 11:15:00,50.6,50.62,50.54,50.59,33300.0,44.7587,44.7764,44.7056,44.7498,33300.0
2012-11-13 11:20:00,50.6,50.61,50.53,50.58,61500.0,44.7587,44.7675,44.6967,44.741,61500.0
2012-11-13 11:25:00,50.59,50.63,50.58,50.62,39600.0,44.7498,44.7852,44.741,44.7764,39600.0
2012-11-13 11:30:00,50.62,50.65,50.58,50.61,38100.0,44.7764,44.8029,44.741,44.7675,38100.0
2012-11-13 11:35:00,50.59,50.72,50.57,50.62,156600.0,44.7498,44.8648,44.7321,44.7764,156600.0
2012-11-13 11:40:00,50.6,50.67,50.6,50.63,30300.0,44.7587,44.8206,44.7587,44.7852,30300.0
2012-11-13 11:45:00,50.58,50.64,50.52,50.52,80400.0,44.741,44.794,44.6879,44.6879,80400.0
2012-11-13 11:50:00,50.52,50.53,50.44,50.52,40500.0,44.6879,44.6967,44.6171,44.6879,40500.0
2012-11-13 11:55:00,50.52,50.54,50.45,50.51,52200.0,44.6879,44.7056,44.626,44.6791,52200.0
2012-11-13 12:00:00,50.52,50.62,50.46,50.58,25200.0,44.6879,44.7764,44.6348,44.741,25200.0
2012-11-13 12:05:00,50.63,50.64,50.53,50.53,58500.0,44.7852,44.794,44.6967,44.6967,58500.0
2012-11-13 12:10:00,50.53,50.64,50.53,50.57,23700.0,44.6967,44.794,44.6967,44.7321,23700.0
2012-11-13 12:15:00,50.56,50.63,50.56,50.59,27600.0,44.7233,44.7852,44.7233,44.7498,27600.0
2012-11-13 12:20:00,50.59,50.63,50.57,50.61,38700.0,44.7498,44.7852,44.7321,44.7675,38700.0
2012-11-13 12:25:00,50.6,50.65,50.6,50.61,28500.0,44.7587,44.8029,44.7587,44.7675,28500.0
2012-11-13 12:30:00,50.6,50.6,50.53,50.56,27600.0,44.7587,44.7587,44.6967,44.7233,27600.0
2012-11-13 12:35:00,50.56,50.59,50.51,50.54,18900.0,44.7233,44.7498,44.6791,44.7056,18900.0
2012-11-13 12:40:00,50.52,50.53,50.45,50.46,23400.0,44.6879,44.6967,44.626,44.6348,23400.0
2012-11-13 12:45:00,50.46,50.5,50.44,50.5,35100.0,44.6348,44.6702,44.6171,44.6702,35100.0
2012-11-13 12:50:00,50.49,50.51,50.46,50.51,20700.0,44.6614,44.6791,44.6348,44.6791,20700.0
2012-11-13 12:55:00,50.49,50.51,50.4,50.43,38400.0,44.6614,44.6791,44.5818,44.6083,38400.0
2012-11-13 13:00:00,50.42,50.44,50.3,50.38,35700.0,44.5994,44.6171,44.4933,44.5641,35700.0
2012-11-13 13:05:00,50.39,50.47,50.38,50.41,20700.0,44.5729,44.6437,44.5641,44.5906,20700.0
2012-11-13 13:10:00,50.43,50.5,50.37,50.48,25800.0,44.6083,44.6702,44.5552,44.6525,25800.0
2012-11-13 13:15:00,50.47,50.51,50.45,50.49,6900.0,44.6437,44.6791,44.626,44.6614,6900.0
2012-11-13 13:20:00,50.48,50.49,50.37,50.45,12600.0,44.6525,44.6614,44.5552,44.626,12600.0
2012-11-13 13:25:00,50.46,50.5,50.43,50.47,15600.0,44.6348,44.6702,44.6083,44.6437,15600.0
2012-11-13 13:30:00,50.46,50.5,50.42,50.5,12000.0,44.6348,44.6702,44.5994,44.6702,12000.0
2012-11-13 13:35:00,50.48,50.48,50.41,50.43,21300.0,44.6525,44.6525,44.5906,44.6083,21300.0
2012-11-13 13:40:00,50.42,50.51,50.41,50.5,18600.0,44.5994,44.6791,44.5906,44.6702,18600.0
2012-11-13 13:45:00,50.52,50.53,50.47,50.52,23100.0,44.6879,44.6967,44.6437,44.6879,23100.0
2012-11-13 13:50:00,50.52,50.57,50.51,50.57,24000.0,44.6879,44.7321,44.6791,44.7321,24000.0
2012-11-13 13:55:00,50.57,50.61,50.55,50.57,51300.0,44.7321,44.7675,44.7144,44.7321,51300.0
2012-11-13 14:00:00,50.59,50.71,50.59,50.7,117900.0,44.7498,44.856,44.7498,44.8471,117900.0
2012-11-13 14:05:00,50.71,50.77,50.67,50.73,38400.0,44.856,44.909,44.8206,44.8737,38400.0
2012-11-13 14:10:00,50.68,50.77,50.68,50.74,35400.0,44.8294,44.909,44.8294,44.8825,35400.0
2012-11-13 14:15:00,50.73,50.83,50.73,50.83,58500.0,44.8737,44.9621,44.8737,44.9621,58500.0
2012-11-13 14:20:00,50.82,50.91,50.78,50.8,57600.0,44.9533,45.0329,44.9179,44.9356,57600.0
2012-11-13 14:25:00,50.79,50.93,50.72,50.93,71100.0,44.9267,45.0506,44.8648,45.0506,71100.0
2012-11-13 14:30:00,50.93,50.98,50.89,50.94,76200.0,45.0506,45.0948,45.0152,45.0594,76200.0
2012-11-13 14:35:00,50.94,50.94,50.81,50.94,40500.0,45.0594,45.0594,44.9444,45.0594,40500.0
2012-11-13 14:40:00,50.93,51.03,50.93,50.98,132600.0,45.0506,45.139,45.0506,45.0948,132600.0
2012-11-13 14:45:00,50.99,51.0,50.91,50.94,93300.0,45.1036,45.1125,45.0329,45.0594,93300.0
2012-11-13 14:50:00,50.94,51.09,50.92,51.08,150000.0,45.0594,45.1921,45.0417,45.1833,150000.0
2012-11-13 14:55:00,51.09,51.24,51.05,51.14,170400.0,45.1921,45.3248,45.1567,45.2363,170400.0
2012-11-13 15:00:00,51.14,51.18,50.94,50.97,97500.0,45.2363,45.2717,45.0594,45.0859,97500.0
2012-11-13 15:05:00,50.97,50.97,50.87,50.97,63300.0,45.0859,45.0859,44.9975,45.0859,63300.0
2012-11-13 15:10:00,50.97,50.97,50.84,50.84,70800.0,45.0859,45.0859,44.971,44.971,70800.0
2012-11-13 15:15:00,50.84,50.91,50.73,50.81,44100.0,44.971,45.0329,44.8737,44.9444,44100.0
2012-11-13 15:20:00,50.78,50.82,50.6,50.7,85800.0,44.9179,44.9533,44.7587,44.8471,85800.0
2012-11-13 15:25:00,50.67,50.8,50.67,50.74,42000.0,44.8206,44.9356,44.8206,44.8825,42000.0
2012-11-13 15:30:00,50.74,50.8,50.71,50.71,80100.0,44.8825,44.9356,44.856,44.856,80100.0
2012-11-13 15:35:00,50.69,50.83,50.64,50.76,72000.0,44.8383,44.9621,44.794,44.9002,72000.0
2012-11-13 15:40:00,50.75,50.8,50.69,50.71,71700.0,44.8913,44.9356,44.8383,44.856,71700.0
2012-11-13 15:45:00,50.71,50.78,50.65,50.76,120900.0,44.856,44.9179,44.8029,44.9002,120900.0
2012-11-13 15:50:00,50.76,50.77,50.68,50.68,109800.0,44.9002,44.909,44.8294,44.8294,109800.0
2012-11-13 15:55:00,50.69,50.73,50.67,50.71,185400.0,44.8383,44.8737,44.8206,44.856,185400.0
2012-11-14 09:30:00,50.51,50.61,50.01,50.23,91200.0,44.7956,44.8843,44.3522,44.5473,91200.0
2012-11-14 09:35:00,50.29,50.35,50.14,50.23,30000.0,44.6005,44.6537,44.4675,44.5473,30000.0
2012-11-14 09:40:00,50.23,50.23,50.06,50.18,27300.0,44.5473,44.5473,44.3965,44.5029,27300.0
2012-11-14 09:45:00,50.17,50.2,50.15,50.18,22200.0,44.4941,44.5207,44.4763,44.5029,22200.0
2012-11-14 09:50:00,50.18,50.18,50.03,50.09,40500.0,44.5029,44.5029,44.3699,44.4231,40500.0
2012-11-14 09:55:00,50.07,50.07,49.96,50.04,22500.0,44.4054,44.4054,44.3078,44.3788,22500.0
2012-11-14 10:00:00,50.02,50.23,50.01,50.17,33300.0,44.361,44.5473,44.3522,44.4941,33300.0
2012-11-14 10:05:00,50.18,50.25,50.07,50.2,42300.0,44.5029,44.565,44.4054,44.5207,42300.0
2012-11-14 10:10:00,50.24,50.24,50.14,50.19,48900.0,44.5561,44.5561,44.4675,44.5118,48900.0
2012-11-14 10:15:00,50.2,50.2,50.04,50.1,41100.0,44.5207,44.5207,44.3788,44.432,41100.0
2012-11-14 10:20:00,50.1,50.14,49.97,50.14,42300.0,44.432,44.4675,44.3167,44.4675,42300.0
2012-11-14 10:25:00,50.12,50.13,50.02,50.03,40800.0,44.4497,44.4586,44.361,44.3699,40800.0
2012-11-14 10:30:00,50.03,50.03,49.97,49.98,37200.0,44.3699,44.3699,44.3167,44.3256,37200.0
2012-11-14 10:35:00,49.98,50.02,49.97,50.01,42600.0,44.3256,44.361,44.3167,44.3522,42600.0
2012-11-14 10:40:00,50.0,50.0,49.87,49.98,45600.0,44.3433,44.3433,44.228,44.3256,45600.0
2012-11-14 10:45:00,49.96,50.04,49.96,49.99,22200.0,44.3078,44.3788,44.3078,44.3344,22200.0
2012-11-14 10:50:00,49.99,50.01,49.92,49.93,31500.0,44.3344,44.3522,44.2723,44.2812,31500.0
2012-11-14 10:55:00,49.94,49.98,49.92,49.98,23700.0,44.2901,44.3256,44.2723,44.3256,23700.0
2012-11-14 11:00:00,49.97,49.99,49.9,49.94,19200.0,44.3167,44.3344,44.2546,44.2901,19200.0
2012-11-14 11:05:00,49.95,50.1,49.95,50.07,17100.0,44.299,44.432,44.299,44.4054,17100.0
2012-11-14 11:10:00,50.08,50.08,50.0,50.04,49500.0,44.4142,44.4142,44.3433,44.3788,49500.0
2012-11-14 11:15:00,50.03,50.05,50.0,50.0,15000.0,44.3699,44.3876,44.3433,44.3433,15000.0
2012-11-14 11:20:00,50.0,50.08,49.99,50.05,19800.0,44.3433,44.4142,44.3344,44.3876,19800.0
2012-11-14 11:25:00,50.07,50.15,50.05,50.13,16200.0,44.4054,44.4763,44.3876,44.4586,16200.0
2012-11-14 11:30:00,50.12,50.12,50.08,50.08,19200.0,44.4497,44.4497,44.4142,44.4142,19200.0
2012-11-14 11:35:00,50.09,50.12,50.0,50.05,27900.0,44.4231,44.4497,44.3433,44.3876,27900.0
2012-11-14 11:40:00,50.04,50.21,50.02,50.21,45000.0,44.3788,44.5295,44.361,44.5295,45000.0
2012-11-14 11:45:00,50.21,50.28,50.17,50.28,16200.0,44.5295,44.5916,44.4941,44.5916,16200.0
2012-11-14 11:50:00,50.27,50.27,50.18,50.25,19200.0,44.5828,44.5828,44.5029,44.565,19200.0
2012-11-14 11:55:00,50.25,50.32,50.22,50.28,25200.0,44.565,44.6271,44.5384,44.5916,25200.0
2012-11-14 12:00:00,50.3,50.3,50.25,50.28,22500.0,44.6094,44.6094,44.565,44.5916,22500.0
2012-11-14 12:05:00,50.28,50.29,50.27,50.28,16500.0,44.5916,44.6005,44.5828,44.5916,16500.0
2012-11-14 12:10:00,50.27,50.29,50.17,50.18,18600.0,44.5828,44.6005,44.4941,44.5029,18600.0
2012-11-14 12:15:00,50.17,50.21,50.13,50.13,13200.0,44.4941,44.5295,44.4586,44.4586,13200.0
2012-11-14 12:20:00,50.15,50.15,50.05,50.1,18000.0,44.4763,44.4763,44.3876,44.432,18000.0
2012-11-14 12:25:00,50.08,50.15,50.07,50.08,21900.0,44.4142,44.4763,44.4054,44.4142,21900.0
2012-11-14 12:30:00,50.05,50.12,50.05,50.08,18600.0,44.3876,44.4497,44.3876,44.4142,18600.0
2012-11-14 12:35:00,50.08,50.08,50.0,50.0,23700.0,44.4142,44.4142,44.3433,44.3433,23700.0
2012-11-14 12:40:00,49.99,50.05,49.98,50.05,21000.0,44.3344,44.3876,44.3256,44.3876,21000.0
2012-11-14 12:45:00,50.05,50.1,50.04,50.09,27000.0,44.3876,44.432,44.3788,44.4231,27000.0
2012-11-14 12:50:00,50.1,50.15,50.07,50.15,11100.0,44.432,44.4763,44.4054,44.4763,11100.0
2012-11-14 12:55:00,50.16,50.18,50.13,50.16,15900.0,44.4852,44.5029,44.4586,44.4852,15900.0
2012-11-14 13:00:00,50.17,50.21,50.13,50.21,15600.0,44.4941,44.5295,44.4586,44.5295,15600.0
2012-11-14 13:05:00,50.21,50.22,50.19,50.22,18900.0,44.5295,44.5384,44.5118,44.5384,18900.0
2012-11-14 13:10:00,50.19,50.26,50.19,50.22,20700.0,44.5118,44.5739,44.5118,44.5384,20700.0
2012-11-14 13:15:00,50.2,50.25,50.19,50.22,12600.0,44.5207,44.565,44.5118,44.5384,12600.0
2012-11-14 13:20:00,50.25,50.27,50.21,50.25,56100.0,44.565,44.5828,44.5295,44.565,56100.0
2012-11-14 13:25:00,50.22,50.29,50.22,50.22,16500.0,44.5384,44.6005,44.5384,44.5384,16500.0
2012-11-14 13:30:00,50.19,50.21,50.15,50.15,3900.0,44.5118,44.5295,44.4763,44.4763,3900.0
2012-11-14 13:35:00,50.17,50.3,50.17,50.18,20700.0,44.4941,44.6094,44.4941,44.5029,20700.0
2012-11-14 13:40:00,50.17,50.23,50.15,50.18,16200.0,44.4941,44.5473,44.4763,44.5029,16200.0
2012-11-14 13:45:00,50.17,50.22,50.15,50.21,15900.0,44.4941,44.5384,44.4763,44.5295,15900.0
2012-11-14 13:50:00,50.25,50.29,50.24,50.24,18300.0,44.565,44.6005,44.5561,44.5561,18300.0
2012-11-14 13:55:00,50.26,50.32,50.26,50.27,11700.0,44.5739,44.6271,44.5739,44.5828,11700.0
2012-11-14 14:00:00,50.28,50.37,50.27,50.31,25500.0,44.5916,44.6714,44.5828,44.6182,25500.0
2012-11-14 14:05:00,50.27,50.36,50.25,50.26,10800.0,44.5828,44.6626,44.565,44.5739,10800.0
2012-11-14 14:10:00,50.26,50.26,50.09,50.17,22500.0,44.5739,44.5739,44.4231,44.4941,22500.0
2012-11-14 14:15:00,50.18,50.2,50.08,50.14,56400.0,44.5029,44.5207,44.4142,44.4675,56400.0
2012-11-14 14:20:00,50.14,50.17,50.09,50.1,32100.0,44.4675,44.4941,44.4231,44.432,32100.0
2012-11-14 14:25:00,50.09,50.13,50.06,50.09,93300.0,44.4231,44.4586,44.3965,44.4231,93300.0
2012-11-14 14:30:00,50.1,50.12,50.06,50.09,51900.0,44.432,44.4497,44.3965,44.4231,51900.0
2012-11-14 14:35:00,50.08,50.16,50.01,50.12,18300.0,44.4142,44.4852,44.3522,44.4497,18300.0
2012-11-14 14:40:00,50.13,50.15,50.11,50.15,27600.0,44.4586,44.4763,44.4409,44.4763,27600.0
2012-11-14 14:45:00,50.12,50.14,50.11,50.13,10800.0,44.4497,44.4675,44.4409,44.4586,10800.0
2012-11-14 14:50:00,50.1,50.14,50.09,50.12,42300.0,44.432,44.4675,44.4231,44.4497,42300.0
2012-11-14 14:55:00,50.12,50.12,50.05,50.06,24300.0,44.4497,44.4497,44.3876,44.3965,24300.0
2012-11-14 15:00:00,50.06,50.09,50.0,50.01,22800.0,44.3965,44.4231,44.3433,44.3522,22800.0
2012-11-14 15:05:00,50.02,50.02,49.9,49.94,53400.0,44.361,44.361,44.2546,44.2901,53400.0
2012-11-14 15:10:00,49.94,50.0,49.93,50.0,22800.0,44.2901,44.3433,44.2812,44.3433,22800.0
2012-11-14 15:15:00,49.99,50.0,49.91,49.92,21000.0,44.3344,44.3433,44.2635,44.2723,21000.0
2012-11-14 15:20:00,49.93,49.94,49.9,49.94,66000.0,44.2812,44.2901,44.2546,44.2901,66000.0
2012-11-14 15:25:00,49.95,50.03,49.95,50.01,48900.0,44.299,44.3699,44.299,44.3522,48900.0
2012-11-14 15:30:00,49.99,50.0,49.94,49.95,44400.0,44.3344,44.3433,44.2901,44.299,44400.0
2012-11-14 15:35:00,49.95,49.99,49.89,49.97,42600.0,44.299,44.3344,44.2457,44.3167,42600.0
2012-11-14 15:40:00,49.97,49.98,49.88,49.88,95400.0,44.3167,44.3256,44.2369,44.2369,95400.0
2012-11-14 15:45:00,49.89,49.9,49.77,49.81,154200.0,44.2457,44.2546,44.1393,44.1748,154200.0
2012-11-14 15:50:00,49.84,49.84,49.67,49.67,110700.0,44.2014,44.2014,44.0506,44.0506,110700.0
2012-11-14 15:55:00,49.67,49.84,49.66,49.84,310500.0,44.0506,44.2014,44.0418,44.2014,310500.0
2012-11-15 09:30:00,49.76,49.79,49.46,49.68,68400.0,44.1304,44.1571,43.8644,44.0595,68400.0
2012-11-15 09:35:00,49.77,49.82,49.71,49.8,20700.0,44.1393,44.1837,44.0861,44.1659,20700.0
2012-11-15 09:40:00,49.82,49.82,49.6,49.61,24000.0,44.1837,44.1837,43.9886,43.9974,24000.0
2012-11-15 09:45:00,49.6,49.65,49.41,49.45,118200.0,43.9886,44.0329,43.82,43.8555,118200.0
2012-11-15 09:50:00,49.42,49.45,49.26,49.28,51900.0,43.8289,43.8555,43.687,43.7048,51900.0
2012-11-15 09:55:00,49.27,49.36,49.1,49.21,88200.0,43.6959,43.7757,43.5451,43.6427,88200.0
2012-11-15 10:00:00,49.24,49.33,49.07,49.13,105600.0,43.6693,43.7491,43.5185,43.5717,105600.0
2012-11-15 10:05:00,49.13,49.3,49.09,49.3,48000.0,43.5717,43.7225,43.5362,43.7225,48000.0
2012-11-15 10:10:00,49.3,49.33,49.18,49.29,34500.0,43.7225,43.7491,43.6161,43.7136,34500.0
2012-11-15 10:15:00,49.31,49.45,49.27,49.45,62100.0,43.7314,43.8555,43.6959,43.8555,62100.0
2012-11-15 10:20:00,49.46,49.5,49.29,49.31,40200.0,43.8644,43.8999,43.7136,43.7314,40200.0
2012-11-15 10:25:00,49.29,49.29,49.17,49.24,33600.0,43.7136,43.7136,43.6072,43.6693,33600.0
2012-11-15 10:30:00,49.24,49.49,49.21,49.45,42900.0,43.6693,43.891,43.6427,43.8555,42900.0
2012-11-15 10:35:00,49.44,49.45,49.34,49.43,23700.0,43.8467,43.8555,43.758,43.8378,23700.0
2012-11-15 10:40:00,49.41,49.46,49.33,49.44,35100.0,43.82,43.8644,43.7491,43.8467,35100.0
2012-11-15 10:45:00,49.44,49.46,49.38,49.44,24000.0,43.8467,43.8644,43.7934,43.8467,24000.0
2012-11-15 10:50:00,49.43,49.5,49.43,49.44,30600.0,43.8378,43.8999,43.8378,43.8467,30600.0
2012-11-15 10:55:00,49.42,49.43,49.33,49.33,33000.0,43.8289,43.8378,43.7491,43.7491,33000.0
2012-11-15 11:00:00,49.34,49.37,49.27,49.34,40200.0,43.758,43.7846,43.6959,43.758,40200.0
2012-11-15 11:05:00,49.34,49.47,49.32,49.47,75000.0,43.758,43.8733,43.7402,43.8733,75000.0
2012-11-15 11:10:00,49.45,49.55,49.44,49.53,41700.0,43.8555,43.9442,43.8467,43.9265,41700.0
2012-11-15 11:15:00,49.52,49.53,49.5,49.53,115500.0,43.9176,43.9265,43.8999,43.9265,115500.0
2012-11-15 11:20:00,49.52,49.59,49.49,49.59,31800.0,43.9176,43.9797,43.891,43.9797,31800.0
2012-11-15 11:25:00,49.59,49.63,49.54,49.55,46800.0,43.9797,44.0152,43.9353,43.9442,46800.0
2012-11-15 11:30:00,49.53,49.53,49.46,49.52,10200.0,43.9265,43.9265,43.8644,43.9176,10200.0
2012-11-15 11:35:00,49.5,49.65,49.46,49.65,60600.0,43.8999,44.0329,43.8644,44.0329,60600.0
2012-11-15 11:40:00,49.62,49.63,49.41,49.41,33000.0,44.0063,44.0152,43.82,43.82,33000.0
2012-11-15 11:45:00,49.41,49.41,49.32,49.37,33600.0,43.82,43.82,43.7402,43.7846,33600.0
2012-11-15 11:50:00,49.37,49.43,49.3,49.36,38700.0,43.7846,43.8378,43.7225,43.7757,38700.0
2012-11-15 11:55:00,49.34,49.51,49.34,49.51,38700.0,43.758,43.9087,43.758,43.9087,38700.0
2012-11-15 12:00:00,49.51,49.6,49.47,49.6,40500.0,43.9087,43.9886,43.8733,43.9886,40500.0
2012-11-15 12:05:00,49.63,49.65,49.6,49.63,39300.0,44.0152,44.0329,43.9886,44.0152,39300.0
2012-11-15 12:10:00,49.61,49.63,49.57,49.59,20700.0,43.9974,44.0152,43.9619,43.9797,20700.0
2012-11-15 12:15:00,49.57,49.57,49.54,49.55,8400.0,43.9619,43.9619,43.9353,43.9442,8400.0
2012-11-15 12:20:00,49.53,49.6,49.48,49.6,18300.0,43.9265,43.9886,43.8821,43.9886,18300.0
2012-11-15 12:25:00,49.59,49.63,49.53,49.62,22200.0,43.9797,44.0152,43.9265,44.0063,22200.0
2012-11-15 12:30:00,49.62,49.64,49.6,49.61,15600.0,44.0063,44.024,43.9886,43.9974,15600.0
2012-11-15 12:35:00,49.62,49.69,49.62,49.68,30000.0,44.0063,44.0684,44.0063,44.0595,30000.0
2012-11-15 12:40:00,49.7,49.74,49.7,49.73,40200.0,44.0772,44.1127,44.0772,44.1038,40200.0
2012-11-15 12:45:00,49.73,49.73,49.68,49.72,53700.0,44.1038,44.1038,44.0595,44.095,53700.0
2012-11-15 12:50:00,49.72,49.82,49.72,49.8,57300.0,44.095,44.1837,44.095,44.1659,57300.0
2012-11-15 12:55:00,49.81,50.13,49.81,50.11,126000.0,44.1748,44.4586,44.1748,44.4409,126000.0
2012-11-15 13:00:00,50.09,50.09,49.9,49.95,74400.0,44.4231,44.4231,44.2546,44.299,74400.0
2012-11-15 13:05:00,49.95,49.97,49.84,49.91,39900.0,44.299,44.3167,44.2014,44.2635,39900.0
2012-11-15 13:10:00,49.91,49.95,49.88,49.88,33000.0,44.2635,44.299,44.2369,44.2369,33000.0
2012-11-15 13:15:00,49.89,49.95,49.89,49.94,36000.0,44.2457,44.299,44.2457,44.2901,36000.0
2012-11-15 13:20:00,49.94,50.08,49.93,50.08,19200.0,44.2901,44.4142,44.2812,44.4142,19200.0
2012-11-15 13:25:00,50.08,50.18,50.07,50.13,63000.0,44.4142,44.5029,44.4054,44.4586,63000.0
2012-11-15 13:30:00,50.13,50.16,50.07,50.16,74100.0,44.4586,44.4852,44.4054,44.4852,74100.0
2012-11-15 13:35:00,50.17,50.23,50.14,50.23,67500.0,44.4941,44.5473,44.4675,44.5473,67500.0
2012-11-15 13:40:00,50.24,50.33,50.24,50.32,55500.0,44.5561,44.636,44.5561,44.6271,55500.0
2012-11-15 13:45:00,50.32,50.36,50.2,50.23,62100.0,44.6271,44.6626,44.5207,44.5473,62100.0
2012-11-15 13:50:00,50.24,50.33,50.21,50.29,19800.0,44.5561,44.636,44.5295,44.6005,19800.0
2012-11-15 13:55:00,50.27,50.28,50.19,50.19,2700.0,44.5828,44.5916,44.5118,44.5118,2700.0
2012-11-15 14:00:00,50.14,50.18,50.09,50.13,23400.0,44.4675,44.5029,44.4231,44.4586,23400.0
2012-11-15 14:05:00,50.11,50.12,50.0,50.02,19200.0,44.4409,44.4497,44.3433,44.361,19200.0
2012-11-15 14:10:00,50.03,50.06,50.0,50.0,13500.0,44.3699,44.3965,44.3433,44.3433,13500.0
2012-11-15 14:15:00,49.99,49.99,49.89,49.9,13800.0,44.3344,44.3344,44.2457,44.2546,13800.0
2012-11-15 14:20:00,49.89,49.89,49.79,49.8,55800.0,44.2457,44.2457,44.1571,44.1659,55800.0
2012-11-15 14:25:00,49.8,49.8,49.69,49.71,20100.0,44.1659,44.1659,44.0684,44.0861,20100.0
2012-11-15 14:30:00,49.71,49.74,49.62,49.67,23700.0,44.0861,44.1127,44.0063,44.0506,23700.0
2012-11-15 14:35:00,49.67,49.75,49.67,49.74,7800.0,44.0506,44.1216,44.0506,44.1127,7800.0
2012-11-15 14:40:00,49.74,49.75,49.7,49.71,18900.0,44.1127,44.1216,44.0772,44.0861,18900.0
2012-11-15 14:45:00,49.69,49.7,49.63,49.63,16200.0,44.0684,44.0772,44.0152,44.0152,16200.0
2012-11-15 14:50:00,49.64,49.71,49.63,49.67,21000.0,44.024,44.0861,44.0152,44.0506,21000.0
2012-11-15 14:55:00,49.69,49.76,49.67,49.67,11400.0,44.0684,44.1304,44.0506,44.0506,11400.0
2012-11-15 15:00:00,49.67,49.67,49.54,49.58,18600.0,44.0506,44.0506,43.9353,43.9708,18600.0
2012-11-15 15:05:00,49.56,49.57,49.49,49.51,16200.0,43.9531,43.9619,43.891,43.9087,16200.0
2012-11-15 15:10:00,49.53,49.58,49.52,49.56,14100.0,43.9265,43.9708,43.9176,43.9531,14100.0
2012-11-15 15:15:00,49.56,49.65,49.55,49.58,19200.0,43.9531,44.0329,43.9442,43.9708,19200.0
2012-11-15 15:20:00,49.58,49.59,49.53,49.54,19500.0,43.9708,43.9797,43.9265,43.9353,19500.0
2012-11-15 15:25:00,49.53,49.6,49.51,49.57,33900.0,43.9265,43.9886,43.9087,43.9619,33900.0
2012-11-15 15:30:00,49.57,49.62,49.56,49.58,61500.0,43.9619,44.0063,43.9531,43.9708,61500.0
2012-11-15 15:35:00,49.57,49.59,49.53,49.56,66000.0,43.9619,43.9797,43.9265,43.9531,66000.0
2012-11-15 15:40:00,49.57,49.73,49.56,49.64,53400.0,43.9619,44.1038,43.9531,44.024,53400.0
2012-11-15 15:45:00,49.66,49.73,49.64,49.71,68100.0,44.0418,44.1038,44.024,44.0861,68100.0
2012-11-15 15:50:00,49.7,49.7,49.59,49.62,67200.0,44.0772,44.0772,43.9797,44.0063,67200.0
2012-11-15 15:55:00,49.62,49.78,49.61,49.64,213000.0,44.0063,44.1482,43.9974,44.024,213000.0
2012-11-16 09:30:00,49.54,49.62,49.23,49.6,242400.0,43.9353,44.0063,43.6604,43.9886,242400.0
2012-11-16 09:35:00,49.57,49.76,49.41,49.68,44400.0,43.9619,44.1304,43.82,44.0595,44400.0
2012-11-16 09:40:00,49.67,49.78,49.66,49.69,20100.0,44.0506,44.1482,44.0418,44.0684,20100.0
2012-11-16 09:45:00,49.71,49.71,49.48,49.58,48900.0,44.0861,44.0861,43.8821,43.9708,48900.0
2012-11-16 09:50:00,49.59,49.77,49.59,49.63,17100.0,43.9797,44.1393,43.9797,44.0152,17100.0
2012-11-16 09:55:00,49.65,49.67,49.61,49.65,28200.0,44.0329,44.0506,43.9974,44.0329,28200.0
2012-11-16 10:00:00,49.66,49.67,49.56,49.59,48000.0,44.0418,44.0506,43.9531,43.9797,48000.0
2012-11-16 10:05:00,49.61,49.74,49.53,49.73,30300.0,43.9974,44.1127,43.9265,44.1038,30300.0
2012-11-16 10:10:00,49.75,49.87,49.6,49.85,80700.0,44.1216,44.228,43.9886,44.2103,80700.0
2012-11-16 10:15:00,49.87,49.88,49.84,49.86,26400.0,44.228,44.2369,44.2014,44.2191,26400.0
2012-11-16 10:20:00,49.83,49.89,49.81,49.82,30600.0,44.1925,44.2457,44.1748,44.1837,30600.0
2012-11-16 10:25:00,49.86,49.93,49.84,49.84,8700.0,44.2191,44.2812,44.2014,44.2014,8700.0
2012-11-16 10:30:00,49.86,49.89,49.79,49.81,45600.0,44.2191,44.2457,44.1571,44.1748,45600.0
2012-11-16 10:35:00,49.81,49.91,49.77,49.88,32100.0,44.1748,44.2635,44.1393,44.2369,32100.0
2012-11-16 10:40:00,49.88,49.96,49.88,49.96,12000.0,44.2369,44.3078,44.2369,44.3078,12000.0
2012-11-16 10:45:00,49.95,49.96,49.88,49.95,115800.0,44.299,44.3078,44.2369,44.299,115800.0
2012-11-16 10:50:00,49.96,50.0,49.93,49.99,24000.0,44.3078,44.3433,44.2812,44.3344,24000.0
2012-11-16 10:55:00,50.0,50.0,49.95,49.96,15300.0,44.3433,44.3433,44.299,44.3078,15300.0
2012-11-16 11:00:00,49.97,49.99,49.94,49.99,11100.0,44.3167,44.3344,44.2901,44.3344,11100.0
2012-11-16 11:05:00,50.0,50.04,49.97,50.01,53700.0,44.3433,44.3788,44.3167,44.3522,53700.0
2012-11-16 11:10:00,50.01,50.04,49.99,50.03,48300.0,44.3522,44.3788,44.3344,44.3699,48300.0
2012-11-16 11:15:00,50.02,50.05,49.99,50.02,52500.0,44.361,44.3876,44.3344,44.361,52500.0
2012-11-16 11:20:00,50.01,50.1,50.01,50.04,55500.0,44.3522,44.432,44.3522,44.3788,55500.0
2012-11-16 11:25:00,50.05,50.05,49.99,50.03,113400.0,44.3876,44.3876,44.3344,44.3699,113400.0
2012-11-16 11:30:00,50.01,50.09,50.0,50.08,34200.0,44.3522,44.4231,44.3433,44.4142,34200.0
2012-11-16 11:35:00,50.09,50.18,50.05,50.06,111300.0,44.4231,44.5029,44.3876,44.3965,111300.0
2012-11-16 11:40:00,50.03,50.33,50.0,50.19,53100.0,44.3699,44.636,44.3433,44.5118,53100.0
2012-11-16 11:45:00,50.2,50.41,50.14,50.39,57900.0,44.5207,44.7069,44.4675,44.6892,57900.0
2012-11-16 11:50:00,50.39,50.6,50.37,50.47,127500.0,44.6892,44.8754,44.6714,44.7601,127500.0
2012-11-16 11:55:00,50.47,50.79,50.4,50.79,199500.0,44.7601,45.0439,44.698,45.0439,199500.0
2012-11-16 12:00:00,50.81,51.0,50.78,50.97,119700.0,45.0617,45.2302,45.0351,45.2036,119700.0
2012-11-16 12:05:00,50.94,51.0,50.78,50.85,125400.0,45.177,45.2302,45.0351,45.0971,125400.0
2012-11-16 12:10:00,50.86,51.05,50.84,51.05,94500.0,45.106,45.2745,45.0883,45.2745,94500.0
2012-11-16 12:15:00,51.05,51.08,50.83,50.84,147900.0,45.2745,45.3011,45.0794,45.0883,147900.0
2012-11-16 12:20:00,50.85,50.87,50.72,50.81,21900.0,45.0971,45.1149,44.9818,45.0617,21900.0
2012-11-16 12:25:00,50.8,50.85,50.71,50.73,23400.0,45.0528,45.0971,44.973,44.9907,23400.0
2012-11-16 12:30:00,50.76,50.89,50.74,50.86,28200.0,45.0173,45.1326,44.9996,45.106,28200.0
2012-11-16 12:35:00,50.86,50.89,50.69,50.8,54900.0,45.106,45.1326,44.9552,45.0528,54900.0
2012-11-16 12:40:00,50.8,50.86,50.74,50.77,15600.0,45.0528,45.106,44.9996,45.0262,15600.0
2012-11-16 12:45:00,50.74,50.83,50.7,50.76,48300.0,44.9996,45.0794,44.9641,45.0173,48300.0
2012-11-16 12:50:00,50.77,50.85,50.73,50.81,72300.0,45.0262,45.0971,44.9907,45.0617,72300.0
2012-11-16 12:55:00,50.81,50.97,50.81,50.9,63300.0,45.0617,45.2036,45.0617,45.1415,63300.0
2012-11-16 13:00:00,50.88,50.96,50.84,50.85,72600.0,45.1237,45.1947,45.0883,45.0971,72600.0
2012-11-16 13:05:00,50.84,51.0,50.8,50.95,103200.0,45.0883,45.2302,45.0528,45.1858,103200.0
2012-11-16 13:10:00,50.93,51.01,50.92,50.99,45900.0,45.1681,45.239,45.1592,45.2213,45900.0
2012-11-16 13:15:00,50.93,51.0,50.91,50.92,27300.0,45.1681,45.2302,45.1503,45.1592,27300.0
2012-11-16 13:20:00,50.93,51.06,50.93,50.98,37200.0,45.1681,45.2834,45.1681,45.2124,37200.0
2012-11-16 13:25:00,50.97,50.97,50.88,50.91,25800.0,45.2036,45.2036,45.1237,45.1503,25800.0
2012-11-16 13:30:00,50.88,50.9,50.76,50.79,34500.0,45.1237,45.1415,45.0173,45.0439,34500.0
2012-11-16 13:35:00,50.76,50.78,50.73,50.73,22800.0,45.0173,45.0351,44.9907,44.9907,22800.0
2012-11-16 13:40:00,50.71,50.78,50.69,50.7,17400.0,44.973,45.0351,44.9552,44.9641,17400.0
2012-11-16 13:45:00,50.68,50.73,50.61,50.68,17700.0,44.9464,44.9907,44.8843,44.9464,17700.0
2012-11-16 13:50:00,50.69,50.81,50.69,50.81,6300.0,44.9552,45.0617,44.9552,45.0617,6300.0
2012-11-16 13:55:00,50.77,50.79,50.72,50.79,17700.0,45.0262,45.0439,44.9818,45.0439,17700.0
2012-11-16 14:00:00,50.76,50.82,50.75,50.8,25800.0,45.0173,45.0705,45.0084,45.0528,25800.0
2012-11-16 14:05:00,50.82,50.85,50.8,50.83,43500.0,45.0705,45.0971,45.0528,45.0794,43500.0
2012-11-16 14:10:00,50.83,50.84,50.81,50.81,16500.0,45.0794,45.0883,45.0617,45.0617,16500.0
2012-11-16 14:15:00,50.81,50.81,50.65,50.68,21900.0,45.0617,45.0617,44.9198,44.9464,21900.0
2012-11-16 14:20:00,50.69,50.75,50.57,50.58,18300.0,44.9552,45.0084,44.8488,44.8577,18300.0
2012-11-16 14:25:00,50.59,50.64,50.56,50.59,10800.0,44.8665,44.9109,44.8399,44.8665,10800.0
2012-11-16 14:30:00,50.58,50.6,50.38,50.38,58800.0,44.8577,44.8754,44.6803,44.6803,58800.0
2012-11-16 14:35:00,50.38,50.47,50.37,50.46,29700.0,44.6803,44.7601,44.6714,44.7513,29700.0
2012-11-16 14:40:00,50.47,50.57,50.46,50.46,19200.0,44.7601,44.8488,44.7513,44.7513,19200.0
2012-11-16 14:45:00,50.46,50.52,50.46,50.51,47100.0,44.7513,44.8045,44.7513,44.7956,47100.0
2012-11-16 14:50:00,50.51,50.63,50.48,50.6,51900.0,44.7956,44.902,44.769,44.8754,51900.0
2012-11-16 14:55:00,50.62,50.69,50.6,50.61,65700.0,44.8932,44.9552,44.8754,44.8843,65700.0
2012-11-16 15:00:00,50.59,50.59,50.5,50.5,30900.0,44.8665,44.8665,44.7867,44.7867,30900.0
2012-11-16 15:05:00,50.5,50.51,50.47,50.48,39300.0,44.7867,44.7956,44.7601,44.769,39300.0
2012-11-16 15:10:00,50.48,50.5,50.43,50.48,59400.0,44.769,44.7867,44.7246,44.769,59400.0
2012-11-16 15:15:00,50.48,50.59,50.48,50.56,35100.0,44.769,44.8665,44.769,44.8399,35100.0
2012-11-16 15:20:00,50.55,50.63,50.5,50.57,42300.0,44.8311,44.902,44.7867,44.8488,42300.0
2012-11-16 15:25:00,50.57,50.63,50.55,50.62,56700.0,44.8488,44.902,44.8311,44.8932,56700.0
2012-11-16 15:30:00,50.62,50.66,50.6,50.62,45300.0,44.8932,44.9286,44.8754,44.8932,45300.0
2012-11-16 15:35:00,50.63,50.7,50.6,50.67,39600.0,44.902,44.9641,44.8754,44.9375,39600.0
2012-11-16 15:40:00,50.68,50.68,50.63,50.65,69600.0,44.9464,44.9464,44.902,44.9198,69600.0
2012-11-16 15:45:00,50.65,50.78,50.63,50.68,187200.0,44.9198,45.0351,44.902,44.9464,187200.0
2012-11-16 15:50:00,50.68,50.69,50.57,50.63,122700.0,44.9464,44.9552,44.8488,44.902,122700.0
2012-11-16 15:55:00,50.62,50.65,50.54,50.56,293100.0,44.8932,44.9198,44.8222,44.8399,293100.0
2012-11-19 09:30:00,50.78,51.06,50.71,50.99,111300.0,45.0351,45.2834,44.973,45.2213,111300.0
2012-11-19 09:35:00,50.99,51.56,50.96,51.51,155100.0,45.2213,45.7268,45.1947,45.6825,155100.0
2012-11-19 09:40:00,51.47,51.58,51.39,51.45,59700.0,45.647,45.7445,45.576,45.6293,59700.0
2012-11-19 09:45:00,51.51,51.61,51.49,51.55,56400.0,45.6825,45.7712,45.6647,45.7179,56400.0
2012-11-19 09:50:00,51.56,51.85,51.56,51.73,156300.0,45.7268,45.984,45.7268,45.8776,156300.0
2012-11-19 09:55:00,51.73,51.86,51.6,51.63,107400.0,45.8776,45.9929,45.7623,45.7889,107400.0
2012-11-19 10:00:00,51.66,51.72,51.63,51.67,94800.0,45.8155,45.8687,45.7889,45.8244,94800.0
2012-11-19 10:05:00,51.66,51.68,51.59,51.63,63000.0,45.8155,45.8332,45.7534,45.7889,63000.0
2012-11-19 10:10:00,51.64,51.66,51.59,51.61,16800.0,45.7978,45.8155,45.7534,45.7712,16800.0
2012-11-19 10:15:00,51.66,51.78,51.65,51.76,17100.0,45.8155,45.9219,45.8066,45.9042,17100.0
2012-11-19 10:20:00,51.76,51.85,51.69,51.72,50100.0,45.9042,45.984,45.8421,45.8687,50100.0
2012-11-19 10:25:00,51.73,51.78,51.66,51.77,40500.0,45.8776,45.9219,45.8155,45.913,40500.0
2012-11-19 10:30:00,51.8,51.82,51.72,51.82,41700.0,45.9397,45.9574,45.8687,45.9574,41700.0
2012-11-19 10:35:00,51.81,51.85,51.75,51.81,25200.0,45.9485,45.984,45.8953,45.9485,25200.0
2012-11-19 10:40:00,51.82,51.9,51.79,51.79,26700.0,45.9574,46.0283,45.9308,45.9308,26700.0
2012-11-19 10:45:00,51.79,51.83,51.71,51.71,15900.0,45.9308,45.9663,45.8598,45.8598,15900.0
2012-11-19 10:50:00,51.74,51.77,51.7,51.75,20400.0,45.8864,45.913,45.851,45.8953,20400.0
2012-11-19 10:55:00,51.75,51.75,51.69,51.7,29700.0,45.8953,45.8953,45.8421,45.851,29700.0
2012-11-19 11:00:00,51.7,51.77,51.67,51.77,47700.0,45.851,45.913,45.8244,45.913,47700.0
2012-11-19 11:05:00,51.77,51.79,51.7,51.74,30000.0,45.913,45.9308,45.851,45.8864,30000.0
2012-11-19 11:10:00,51.73,51.8,51.73,51.78,32700.0,45.8776,45.9397,45.8776,45.9219,32700.0
2012-11-19 11:15:00,51.78,51.87,51.77,51.87,62700.0,45.9219,46.0017,45.913,46.0017,62700.0
2012-11-19 11:20:00,51.87,52.06,51.85,52.06,88800.0,46.0017,46.1702,45.984,46.1702,88800.0
2012-11-19 11:25:00,52.06,52.11,51.92,52.11,55800.0,46.1702,46.2146,46.0461,46.2146,55800.0
2012-11-19 11:30:00,52.09,52.09,51.95,52.0,27900.0,46.1968,46.1968,46.0727,46.117,27900.0
2012-11-19 11:35:00,52.02,52.06,51.99,52.02,12600.0,46.1348,46.1702,46.1082,46.1348,12600.0
2012-11-19 11:40:00,52.01,52.02,51.91,51.94,19200.0,46.1259,46.1348,46.0372,46.0638,19200.0
2012-11-19 11:45:00,52.02,52.04,51.9,51.97,23700.0,46.1348,46.1525,46.0283,46.0904,23700.0
2012-11-19 11:50:00,51.97,52.0,51.84,51.84,17100.0,46.0904,46.117,45.9751,45.9751,17100.0
2012-11-19 11:55:00,51.84,51.91,51.83,51.84,35100.0,45.9751,46.0372,45.9663,45.9751,35100.0
2012-11-19 12:00:00,51.85,51.98,51.84,51.9,23700.0,45.984,46.0993,45.9751,46.0283,23700.0
2012-11-19 12:05:00,51.93,52.0,51.9,51.96,33600.0,46.0549,46.117,46.0283,46.0816,33600.0
2012-11-19 12:10:00,52.0,52.0,51.92,51.96,14100.0,46.117,46.117,46.0461,46.0816,14100.0
2012-11-19 12:15:00,51.92,52.07,51.88,52.02,39900.0,46.0461,46.1791,46.0106,46.1348,39900.0
2012-11-19 12:20:00,52.06,52.06,52.01,52.04,33000.0,46.1702,46.1702,46.1259,46.1525,33000.0
2012-11-19 12:25:00,52.04,52.05,51.98,52.01,30300.0,46.1525,46.1614,46.0993,46.1259,30300.0
2012-11-19 12:30:00,52.01,52.05,51.96,51.97,37200.0,46.1259,46.1614,46.0816,46.0904,37200.0
2012-11-19 12:35:00,51.99,52.05,51.96,51.96,24000.0,46.1082,46.1614,46.0816,46.0816,24000.0
2012-11-19 12:40:00,51.96,51.99,51.91,51.93,18600.0,46.0816,46.1082,46.0372,46.0549,18600.0
2012-11-19 12:45:00,51.93,51.95,51.91,51.91,24900.0,46.0549,46.0727,46.0372,46.0372,24900.0
2012-11-19 12:50:00,51.93,51.94,51.87,51.9,35400.0,46.0549,46.0638,46.0017,46.0283,35400.0
2012-11-19 12:55:00,51.89,51.93,51.87,51.93,22200.0,46.0195,46.0549,46.0017,46.0549,22200.0
2012-11-19 13:00:00,51.92,51.92,51.86,51.87,15600.0,46.0461,46.0461,45.9929,46.0017,15600.0
2012-11-19 13:05:00,51.87,51.91,51.84,51.84,17100.0,46.0017,46.0372,45.9751,45.9751,17100.0
2012-11-19 13:10:00,51.84,51.85,51.8,51.8,19500.0,45.9751,45.984,45.9397,45.9397,19500.0
2012-11-19 13:15:00,51.79,51.84,51.78,51.82,31200.0,45.9308,45.9751,45.9219,45.9574,31200.0
2012-11-19 13:20:00,51.83,51.84,51.77,51.81,48900.0,45.9663,45.9751,45.913,45.9485,48900.0
2012-11-19 13:25:00,51.82,51.84,51.8,51.84,31500.0,45.9574,45.9751,45.9397,45.9751,31500.0
2012-11-19 13:30:00,51.84,51.85,51.8,51.82,12600.0,45.9751,45.984,45.9397,45.9574,12600.0
2012-11-19 13:35:00,51.82,51.85,51.82,51.83,40500.0,45.9574,45.984,45.9574,45.9663,40500.0
2012-11-19 13:40:00,51.83,51.86,51.83,51.86,28800.0,45.9663,45.9929,45.9663,45.9929,28800.0
2012-11-19 13:45:00,51.86,51.87,51.81,51.84,34500.0,45.9929,46.0017,45.9485,45.9751,34500.0
2012-11-19 13:50:00,51.82,51.88,51.82,51.88,17400.0,45.9574,46.0106,45.9574,46.0106,17400.0
2012-11-19 13:55:00,51.88,51.9,51.86,51.87,26400.0,46.0106,46.0283,45.9929,46.0017,26400.0
2012-11-19 14:00:00,51.86,51.88,51.8,51.88,40200.0,45.9929,46.0106,45.9397,46.0106,40200.0
2012-11-19 14:05:00,51.89,51.93,51.87,51.92,39900.0,46.0195,46.0549,46.0017,46.0461,39900.0
2012-11-19 14:10:00,51.91,51.93,51.9,51.9,18300.0,46.0372,46.0549,46.0283,46.0283,18300.0
2012-11-19 14:15:00,51.9,51.93,51.86,51.88,51000.0,46.0283,46.0549,45.9929,46.0106,51000.0
2012-11-19 14:20:00,51.89,51.92,51.87,51.92,31500.0,46.0195,46.0461,46.0017,46.0461,31500.0
2012-11-19 14:25:00,51.92,51.92,51.88,51.89,29700.0,46.0461,46.0461,46.0106,46.0195,29700.0
2012-11-19 14:30:00,51.89,51.9,51.88,51.89,24600.0,46.0195,46.0283,46.0106,46.0195,24600.0
2012-11-19 14:35:00,51.88,51.91,51.88,51.89,25800.0,46.0106,46.0372,46.0106,46.0195,25800.0
2012-11-19 14:40:00,51.9,51.94,51.89,51.92,51000.0,46.0283,46.0638,46.0195,46.0461,51000.0
2012-11-19 14:45:00,51.92,51.99,51.91,51.99,38700.0,46.0461,46.1082,46.0372,46.1082,38700.0
2012-11-19 14:50:00,51.99,52.0,51.95,51.98,38100.0,46.1082,46.117,46.0727,46.0993,38100.0
2012-11-19 14:55:00,51.96,52.03,51.95,52.01,47400.0,46.0816,46.1436,46.0727,46.1259,47400.0
2012-11-19 15:00:00,52.01,52.1,51.97,52.1,47100.0,46.1259,46.2057,46.0904,46.2057,47100.0
2012-11-19 15:05:00,52.09,52.19,52.09,52.16,75300.0,46.1968,46.2855,46.1968,46.2589,75300.0
2012-11-19 15:10:00,52.14,52.25,52.14,52.17,44100.0,46.2412,46.3387,46.2412,46.2678,44100.0
2012-11-19 15:15:00,52.18,52.26,52.17,52.2,44400.0,46.2767,46.3476,46.2678,46.2944,44400.0
2012-11-19 15:20:00,52.24,52.32,52.22,52.31,81900.0,46.3299,46.4008,46.3121,46.392,81900.0
2012-11-19 15:25:00,52.32,52.36,52.31,52.33,181200.0,46.4008,46.4363,46.392,46.4097,181200.0
2012-11-19 15:30:00,52.31,52.34,52.25,52.3,85200.0,46.392,46.4186,46.3387,46.3831,85200.0
2012-11-19 15:35:00,52.31,52.31,52.22,52.25,65700.0,46.392,46.392,46.3121,46.3387,65700.0
2012-11-19 15:40:00,52.25,52.25,52.17,52.18,66900.0,46.3387,46.3387,46.2678,46.2767,66900.0
2012-11-19 15:45:00,52.18,52.24,52.17,52.23,75300.0,46.2767,46.3299,46.2678,46.321,75300.0
2012-11-19 15:50:00,52.23,52.33,52.22,52.32,126000.0,46.321,46.4097,46.3121,46.4008,126000.0
2012-11-19 15:55:00,52.33,52.34,52.3,52.34,156000.0,46.4097,46.4186,46.3831,46.4186,156000.0
2012-11-20 09:30:00,52.14,52.21,52.0,52.17,97800.0,46.2412,46.3033,46.117,46.2678,97800.0
2012-11-20 09:35:00,52.08,52.29,52.05,52.21,55800.0,46.188,46.3742,46.1614,46.3033,55800.0
2012-11-20 09:40:00,52.18,52.45,52.13,52.31,61500.0,46.2767,46.5161,46.2323,46.392,61500.0
2012-11-20 09:45:00,52.31,52.45,52.2,52.39,36600.0,46.392,46.5161,46.2944,46.4629,36600.0
2012-11-20 09:50:00,52.31,52.46,52.3,52.4,29100.0,46.392,46.525,46.3831,46.4718,29100.0
2012-11-20 09:55:00,52.34,52.5,52.3,52.44,44100.0,46.4186,46.5605,46.3831,46.5072,44100.0
2012-11-20 10:00:00,52.46,52.53,52.44,52.45,67200.0,46.525,46.5871,46.5072,46.5161,67200.0
2012-11-20 10:05:00,52.49,52.53,52.43,52.43,33600.0,46.5516,46.5871,46.4984,46.4984,33600.0
2012-11-20 10:10:00,52.44,52.54,52.42,52.49,44700.0,46.5072,46.5959,46.4895,46.5516,44700.0
2012-11-20 10:15:00,52.48,52.73,52.47,52.73,67200.0,46.5427,46.7644,46.5339,46.7644,67200.0
2012-11-20 10:20:00,52.7,52.71,52.65,52.69,37800.0,46.7378,46.7467,46.6935,46.729,37800.0
2012-11-20 10:25:00,52.67,52.7,52.62,52.63,40500.0,46.7112,46.7378,46.6669,46.6758,40500.0
2012-11-20 10:30:00,52.63,52.72,52.62,52.72,38100.0,46.6758,46.7556,46.6669,46.7556,38100.0
2012-11-20 10:35:00,52.73,52.83,52.67,52.82,39900.0,46.7644,46.8531,46.7112,46.8443,39900.0
2012-11-20 10:40:00,52.8,52.87,52.76,52.87,39300.0,46.8265,46.8886,46.791,46.8886,39300.0
2012-11-20 10:45:00,52.87,52.88,52.82,52.86,26400.0,46.8886,46.8975,46.8443,46.8797,26400.0
2012-11-20 10:50:00,52.87,52.88,52.7,52.7,37500.0,46.8886,46.8975,46.7378,46.7378,37500.0
2012-11-20 10:55:00,52.7,52.73,52.63,52.67,79200.0,46.7378,46.7644,46.6758,46.7112,79200.0
2012-11-20 11:00:00,52.66,52.68,52.53,52.57,46500.0,46.7024,46.7201,46.5871,46.6225,46500.0
2012-11-20 11:05:00,52.56,52.62,52.39,52.44,52500.0,46.6137,46.6669,46.4629,46.5072,52500.0
2012-11-20 11:10:00,52.48,52.51,52.43,52.45,23400.0,46.5427,46.5693,46.4984,46.5161,23400.0
2012-11-20 11:15:00,52.46,52.53,52.46,52.46,31800.0,46.525,46.5871,46.525,46.525,31800.0
2012-11-20 11:20:00,52.46,52.47,52.36,52.43,36300.0,46.525,46.5339,46.4363,46.4984,36300.0
2012-11-20 11:25:00,52.46,52.51,52.46,52.47,17100.0,46.525,46.5693,46.525,46.5339,17100.0
2012-11-20 11:30:00,52.47,52.51,52.44,52.46,27000.0,46.5339,46.5693,46.5072,46.525,27000.0
2012-11-20 11:35:00,52.47,52.49,52.4,52.4,25800.0,46.5339,46.5516,46.4718,46.4718,25800.0
2012-11-20 11:40:00,52.4,52.55,52.38,52.54,21900.0,46.4718,46.6048,46.454,46.5959,21900.0
2012-11-20 11:45:00,52.55,52.56,52.5,52.51,15000.0,46.6048,46.6137,46.5605,46.5693,15000.0
2012-11-20 11:50:00,52.53,52.67,52.53,52.66,23700.0,46.5871,46.7112,46.5871,46.7024,23700.0
2012-11-20 11:55:00,52.66,52.66,52.55,52.64,28500.0,46.7024,46.7024,46.6048,46.6846,28500.0
2012-11-20 12:00:00,52.63,52.69,52.6,52.67,18300.0,46.6758,46.729,46.6491,46.7112,18300.0
2012-11-20 12:05:00,52.66,52.66,52.59,52.65,13800.0,46.7024,46.7024,46.6403,46.6935,13800.0
2012-11-20 12:10:00,52.68,52.72,52.67,52.7,9300.0,46.7201,46.7556,46.7112,46.7378,9300.0
2012-11-20 12:15:00,52.69,52.7,52.61,52.66,18600.0,46.729,46.7378,46.658,46.7024,18600.0
2012-11-20 12:20:00,52.64,52.71,52.64,52.69,12600.0,46.6846,46.7467,46.6846,46.729,12600.0
2012-11-20 12:25:00,52.69,52.69,52.65,52.69,15300.0,46.729,46.729,46.6935,46.729,15300.0
2012-11-20 12:30:00,52.67,52.72,52.67,52.68,12900.0,46.7112,46.7556,46.7112,46.7201,12900.0
2012-11-20 12:35:00,52.69,52.73,52.64,52.69,17700.0,46.729,46.7644,46.6846,46.729,17700.0
2012-11-20 12:40:00,52.67,52.72,52.65,52.65,21600.0,46.7112,46.7556,46.6935,46.6935,21600.0
2012-11-20 12:45:00,52.63,52.66,52.6,52.62,16500.0,46.6758,46.7024,46.6491,46.6669,16500.0
2012-11-20 12:50:00,52.64,52.67,52.64,52.67,10500.0,46.6846,46.7112,46.6846,46.7112,10500.0
2012-11-20 12:55:00,52.69,52.7,52.58,52.6,12600.0,46.729,46.7378,46.6314,46.6491,12600.0
2012-11-20 13:00:00,52.6,52.6,52.47,52.47,18000.0,46.6491,46.6491,46.5339,46.5339,18000.0
2012-11-20 13:05:00,52.48,52.49,52.39,52.41,10800.0,46.5427,46.5516,46.4629,46.4806,10800.0
2012-11-20 13:10:00,52.39,52.39,52.25,52.31,27600.0,46.4629,46.4629,46.3387,46.392,27600.0
2012-11-20 13:15:00,52.32,52.44,52.32,52.4,24000.0,46.4008,46.5072,46.4008,46.4718,24000.0
2012-11-20 13:20:00,52.4,52.43,52.36,52.37,7200.0,46.4718,46.4984,46.4363,46.4452,7200.0
2012-11-20 13:25:00,52.4,52.4,52.27,52.27,7800.0,46.4718,46.4718,46.3565,46.3565,7800.0
2012-11-20 13:30:00,52.23,52.32,52.23,52.32,11700.0,46.321,46.4008,46.321,46.4008,11700.0
2012-11-20 13:35:00,52.32,52.34,52.26,52.26,20400.0,46.4008,46.4186,46.3476,46.3476,20400.0
2012-11-20 13:40:00,52.28,52.29,52.22,52.22,24600.0,46.3654,46.3742,46.3121,46.3121,24600.0
2012-11-20 13:45:00,52.23,52.3,52.23,52.3,32400.0,46.321,46.3831,46.321,46.3831,32400.0
2012-11-20 13:50:00,52.29,52.33,52.27,52.31,22800.0,46.3742,46.4097,46.3565,46.392,22800.0
2012-11-20 13:55:00,52.32,52.34,52.24,52.28,35700.0,46.4008,46.4186,46.3299,46.3654,35700.0
2012-11-20 14:00:00,52.28,52.35,52.25,52.3,30600.0,46.3654,46.4274,46.3387,46.3831,30600.0
2012-11-20 14:05:00,52.28,52.35,52.27,52.35,35100.0,46.3654,46.4274,46.3565,46.4274,35100.0
2012-11-20 14:10:00,52.35,52.38,52.32,52.37,22200.0,46.4274,46.454,46.4008,46.4452,22200.0
2012-11-20 14:15:00,52.37,52.46,52.37,52.39,28500.0,46.4452,46.525,46.4452,46.4629,28500.0
2012-11-20 14:20:00,52.4,52.53,52.4,52.52,33300.0,46.4718,46.5871,46.4718,46.5782,33300.0
2012-11-20 14:25:00,52.51,52.56,52.47,52.54,41700.0,46.5693,46.6137,46.5339,46.5959,41700.0
2012-11-20 14:30:00,52.51,52.52,52.45,52.49,26700.0,46.5693,46.5782,46.5161,46.5516,26700.0
2012-11-20 14:35:00,52.46,52.47,52.42,52.42,17400.0,46.525,46.5339,46.4895,46.4895,17400.0
2012-11-20 14:40:00,52.44,52.48,52.4,52.45,31500.0,46.5072,46.5427,46.4718,46.5161,31500.0
2012-11-20 14:45:00,52.44,52.54,52.42,52.46,24900.0,46.5072,46.5959,46.4895,46.525,24900.0
2012-11-20 14:50:00,52.49,52.55,52.47,52.5,21000.0,46.5516,46.6048,46.5339,46.5605,21000.0
2012-11-20 14:55:00,52.51,52.51,52.44,52.47,12300.0,46.5693,46.5693,46.5072,46.5339,12300.0
2012-11-20 15:00:00,52.48,52.52,52.42,52.5,38100.0,46.5427,46.5782,46.4895,46.5605,38100.0
2012-11-20 15:05:00,52.5,52.52,52.43,52.51,38700.0,46.5605,46.5782,46.4984,46.5693,38700.0
2012-11-20 15:10:00,52.5,52.53,52.49,52.53,23100.0,46.5605,46.5871,46.5516,46.5871,23100.0
2012-11-20 15:15:00,52.52,52.52,52.4,52.45,27000.0,46.5782,46.5782,46.4718,46.5161,27000.0
2012-11-20 15:20:00,52.45,52.49,52.41,52.42,33600.0,46.5161,46.5516,46.4806,46.4895,33600.0
2012-11-20 15:25:00,52.44,52.46,52.42,52.46,25200.0,46.5072,46.525,46.4895,46.525,25200.0
2012-11-20 15:30:00,52.46,52.54,52.46,52.51,33900.0,46.525,46.5959,46.525,46.5693,33900.0
2012-11-20 15:35:00,52.51,52.54,52.47,52.49,48000.0,46.5693,46.5959,46.5339,46.5516,48000.0
2012-11-20 15:40:00,52.49,52.49,52.46,52.48,45000.0,46.5516,46.5516,46.525,46.5427,45000.0
2012-11-20 15:45:00,52.49,52.59,52.47,52.56,63000.0,46.5516,46.6403,46.5339,46.6137,63000.0
2012-11-20 15:50:00,52.57,52.61,52.51,52.61,80100.0,46.6225,46.658,46.5693,46.658,80100.0
2012-11-20 15:55:00,52.61,52.65,52.57,52.65,129900.0,46.658,46.6935,46.6225,46.6935,129900.0
2012-11-21 09:30:00,52.75,53.15,52.66,53.08,76200.0,46.7822,47.1369,46.7024,47.0748,76200.0
2012-11-21 09:35:00,53.11,53.27,52.88,52.92,59400.0,47.1015,47.2433,46.8975,46.9329,59400.0
2012-11-21 09:40:00,52.95,52.97,52.5,52.63,40800.0,46.9596,46.9773,46.5605,46.6758,40800.0
2012-11-21 09:45:00,52.65,52.78,52.59,52.73,59100.0,46.6935,46.8088,46.6403,46.7644,59100.0
2012-11-21 09:50:00,52.73,52.83,52.68,52.82,33900.0,46.7644,46.8531,46.7201,46.8443,33900.0
2012-11-21 09:55:00,52.81,52.89,52.77,52.82,17400.0,46.8354,46.9063,46.7999,46.8443,17400.0
2012-11-21 10:00:00,52.82,52.83,52.75,52.79,18300.0,46.8443,46.8531,46.7822,46.8177,18300.0
2012-11-21 10:05:00,52.8,52.8,52.67,52.67,24300.0,46.8265,46.8265,46.7112,46.7112,24300.0
2012-11-21 10:10:00,52.65,52.83,52.65,52.83,29400.0,46.6935,46.8531,46.6935,46.8531,29400.0
2012-11-21 10:15:00,52.83,52.84,52.75,52.83,23700.0,46.8531,46.862,46.7822,46.8531,23700.0
2012-11-21 10:20:00,52.83,52.83,52.73,52.73,10500.0,46.8531,46.8531,46.7644,46.7644,10500.0
2012-11-21 10:25:00,52.7,52.72,52.58,52.58,21900.0,46.7378,46.7556,46.6314,46.6314,21900.0
2012-11-21 10:30:00,52.57,52.64,52.55,52.64,23700.0,46.6225,46.6846,46.6048,46.6846,23700.0
2012-11-21 10:35:00,52.64,52.72,52.63,52.69,14100.0,46.6846,46.7556,46.6758,46.729,14100.0
2012-11-21 10:40:00,52.67,52.73,52.57,52.65,40500.0,46.7112,46.7644,46.6225,46.6935,40500.0
2012-11-21 10:45:00,52.65,52.67,52.44,52.47,48300.0,46.6935,46.7112,46.5072,46.5339,48300.0
2012-11-21 10:50:00,52.45,52.7,52.43,52.7,20700.0,46.5161,46.7378,46.4984,46.7378,20700.0
2012-11-21 10:55:00,52.7,52.74,52.61,52.62,24600.0,46.7378,46.7733,46.658,46.6669,24600.0
2012-11-21 11:00:00,52.62,52.63,52.54,52.56,9300.0,46.6669,46.6758,46.5959,46.6137,9300.0
2012-11-21 11:05:00,52.52,52.61,52.5,52.61,11700.0,46.5782,46.658,46.5605,46.658,11700.0
2012-11-21 11:10:00,52.61,52.64,52.58,52.59,12900.0,46.658,46.6846,46.6314,46.6403,12900.0
2012-11-21 11:15:00,52.6,52.6,52.54,52.54,9300.0,46.6491,46.6491,46.5959,46.5959,9300.0
2012-11-21 11:20:00,52.55,52.55,52.44,52.44,7200.0,46.6048,46.6048,46.5072,46.5072,7200.0
2012-11-21 11:25:00,52.43,52.47,52.36,52.46,28200.0,46.4984,46.5339,46.4363,46.525,28200.0
2012-11-21 11:30:00,52.47,52.5,52.43,52.45,31500.0,46.5339,46.5605,46.4984,46.5161,31500.0
2012-11-21 11:35:00,52.46,52.54,52.44,52.54,10500.0,46.525,46.5959,46.5072,46.5959,10500.0
2012-11-21 11:40:00,52.54,52.55,52.49,52.54,17700.0,46.5959,46.6048,46.5516,46.5959,17700.0
2012-11-21 11:45:00,52.51,52.58,52.5,52.56,30300.0,46.5693,46.6314,46.5605,46.6137,30300.0
2012-11-21 11:50:00,52.54,52.63,52.54,52.59,17400.0,46.5959,46.6758,46.5959,46.6403,17400.0
2012-11-21 11:55:00,52.57,52.7,52.57,52.67,30900.0,46.6225,46.7378,46.6225,46.7112,30900.0
2012-11-21 12:00:00,52.65,52.66,52.55,52.57,74400.0,46.6935,46.7024,46.6048,46.6225,74400.0
2012-11-21 12:05:00,52.57,52.66,52.56,52.57,28200.0,46.6225,46.7024,46.6137,46.6225,28200.0
2012-11-21 12:10:00,52.6,52.6,52.52,52.54,29400.0,46.6491,46.6491,46.5782,46.5959,29400.0
2012-11-21 12:15:00,52.54,52.55,52.47,52.48,26400.0,46.5959,46.6048,46.5339,46.5427,26400.0
2012-11-21 12:20:00,52.49,52.52,52.46,52.52,17400.0,46.5516,46.5782,46.525,46.5782,17400.0
2012-11-21 12:25:00,52.52,52.55,52.52,52.55,17400.0,46.5782,46.6048,46.5782,46.6048,17400.0
2012-11-21 12:30:00,52.56,52.6,52.5,52.58,20400.0,46.6137,46.6491,46.5605,46.6314,20400.0
2012-11-21 12:35:00,52.58,52.61,52.56,52.6,11400.0,46.6314,46.658,46.6137,46.6491,11400.0
2012-11-21 12:40:00,52.6,52.6,52.53,52.54,13800.0,46.6491,46.6491,46.5871,46.5959,13800.0
2012-11-21 12:45:00,52.54,52.54,52.52,52.53,6300.0,46.5959,46.5959,46.5782,46.5871,6300.0
2012-11-21 12:50:00,52.53,52.53,52.45,52.45,9300.0,46.5871,46.5871,46.5161,46.5161,9300.0
2012-11-21 12:55:00,52.45,52.45,52.39,52.4,17100.0,46.5161,46.5161,46.4629,46.4718,17100.0
2012-11-21 13:00:00,52.42,52.43,52.41,52.41,11400.0,46.4895,46.4984,46.4806,46.4806,11400.0
2012-11-21 13:05:00,52.41,52.49,52.41,52.46,17100.0,46.4806,46.5516,46.4806,46.525,17100.0
2012-11-21 13:10:00,52.46,52.47,52.35,52.4,40500.0,46.525,46.5339,46.4274,46.4718,40500.0
2012-11-21 13:15:00,52.4,52.41,52.35,52.35,69600.0,46.4718,46.4806,46.4274,46.4274,69600.0
2012-11-21 13:20:00,52.36,52.38,52.32,52.32,38100.0,46.4363,46.454,46.4008,46.4008,38100.0
2012-11-21 13:25:00,52.33,52.38,52.33,52.35,24600.0,46.4097,46.454,46.4097,46.4274,24600.0
2012-11-21 13:30:00,52.36,52.37,52.35,52.37,12900.0,46.4363,46.4452,46.4274,46.4452,12900.0
2012-11-21 13:35:00,52.36,52.48,52.36,52.47,31200.0,46.4363,46.5427,46.4363,46.5339,31200.0
2012-11-21 13:40:00,52.48,52.49,52.47,52.48,8400.0,46.5427,46.5516,46.5339,46.5427,8400.0
2012-11-21 13:45:00,52.48,52.5,52.48,52.49,15000.0,46.5427,46.5605,46.5427,46.5516,15000.0
2012-11-21 13:50:00,52.49,52.51,52.49,52.49,21300.0,46.5516,46.5693,46.5516,46.5516,21300.0
2012-11-21 13:55:00,52.49,52.49,52.45,52.47,13200.0,46.5516,46.5516,46.5161,46.5339,13200.0
2012-11-21 14:00:00,52.46,52.5,52.46,52.5,13200.0,46.525,46.5605,46.525,46.5605,13200.0
2012-11-21 14:05:00,52.5,52.53,52.49,52.52,22800.0,46.5605,46.5871,46.5516,46.5782,22800.0
2012-11-21 14:10:00,52.52,52.53,52.51,52.51,14700.0,46.5782,46.5871,46.5693,46.5693,14700.0
2012-11-21 14:15:00,52.51,52.51,52.49,52.5,23700.0,46.5693,46.5693,46.5516,46.5605,23700.0
2012-11-21 14:20:00,52.51,52.52,52.48,52.48,10800.0,46.5693,46.5782,46.5427,46.5427,10800.0
2012-11-21 14:25:00,52.48,52.48,52.41,52.44,25500.0,46.5427,46.5427,46.4806,46.5072,25500.0
2012-11-21 14:30:00,52.44,52.48,52.44,52.46,24600.0,46.5072,46.5427,46.5072,46.525,24600.0
2012-11-21 14:35:00,52.46,52.47,52.44,52.45,24900.0,46.525,46.5339,46.5072,46.5161,24900.0
2012-11-21 14:40:00,52.45,52.46,52.42,52.43,26700.0,46.5161,46.525,46.4895,46.4984,26700.0
2012-11-21 14:45:00,52.43,52.43,52.39,52.4,25200.0,46.4984,46.4984,46.4629,46.4718,25200.0
2012-11-21 14:50:00,52.39,52.4,52.38,52.39,28200.0,46.4629,46.4718,46.454,46.4629,28200.0
2012-11-21 14:55:00,52.39,52.42,52.39,52.41,29100.0,46.4629,46.4895,46.4629,46.4806,29100.0
2012-11-21 15:00:00,52.42,52.46,52.41,52.46,26100.0,46.4895,46.525,46.4806,46.525,26100.0
2012-11-21 15:05:00,52.46,52.49,52.45,52.46,38100.0,46.525,46.5516,46.5161,46.525,38100.0
2012-11-21 15:10:00,52.46,52.48,52.46,52.47,21600.0,46.525,46.5427,46.525,46.5339,21600.0
2012-11-21 15:15:00,52.47,52.5,52.46,52.5,25200.0,46.5339,46.5605,46.525,46.5605,25200.0
2012-11-21 15:20:00,52.5,52.5,52.37,52.38,42000.0,46.5605,46.5605,46.4452,46.454,42000.0
2012-11-21 15:25:00,52.38,52.39,52.35,52.35,61200.0,46.454,46.4629,46.4274,46.4274,61200.0
2012-11-21 15:30:00,52.34,52.43,52.34,52.43,38400.0,46.4186,46.4984,46.4186,46.4984,38400.0
2012-11-21 15:35:00,52.43,52.48,52.4,52.44,33600.0,46.4984,46.5427,46.4718,46.5072,33600.0
2012-11-21 15:40:00,52.46,52.53,52.46,52.53,52500.0,46.525,46.5871,46.525,46.5871,52500.0
2012-11-21 15:45:00,52.53,52.53,52.43,52.46,50100.0,46.5871,46.5871,46.4984,46.525,50100.0
2012-11-21 15:50:00,52.46,52.46,52.4,52.42,67200.0,46.525,46.525,46.4718,46.4895,67200.0
2012-11-21 15:55:00,52.42,52.48,52.42,52.48,97200.0,46.4895,46.5427,46.4895,46.5427,97200.0
2012-11-23 09:30:00,52.72,53.0,52.6,52.69,54000.0,46.7556,47.0039,46.6491,46.729,54000.0
2012-11-23 09:35:00,52.69,52.69,52.46,52.46,19200.0,46.729,46.729,46.525,46.525,19200.0
2012-11-23 09:40:00,52.45,52.78,52.45,52.66,25200.0,46.5161,46.8088,46.5161,46.7024,25200.0
2012-11-23 09:45:00,52.66,52.8,52.66,52.76,14400.0,46.7024,46.8265,46.7024,46.791,14400.0
2012-11-23 09:50:00,52.74,52.74,52.52,52.71,21300.0,46.7733,46.7733,46.5782,46.7467,21300.0
2012-11-23 09:55:00,52.76,52.84,52.64,52.75,34500.0,46.791,46.862,46.6846,46.7822,34500.0
2012-11-23 10:00:00,52.76,52.82,52.74,52.74,22200.0,46.791,46.8443,46.7733,46.7733,22200.0
2012-11-23 10:05:00,52.72,52.95,52.68,52.92,29700.0,46.7556,46.9596,46.7201,46.9329,29700.0
2012-11-23 10:10:00,52.89,52.9,52.77,52.9,24000.0,46.9063,46.9152,46.7999,46.9152,24000.0
2012-11-23 10:15:00,52.9,52.92,52.75,52.79,23400.0,46.9152,46.9329,46.7822,46.8177,23400.0
2012-11-23 10:20:00,52.79,52.97,52.72,52.92,18600.0,46.8177,46.9773,46.7556,46.9329,18600.0
2012-11-23 10:25:00,52.94,52.96,52.91,52.91,20400.0,46.9507,46.9684,46.9241,46.9241,20400.0
2012-11-23 10:30:00,52.93,53.0,52.93,52.95,13800.0,46.9418,47.0039,46.9418,46.9596,13800.0
2012-11-23 10:35:00,52.96,53.0,52.92,52.93,56100.0,46.9684,47.0039,46.9329,46.9418,56100.0
2012-11-23 10:40:00,52.91,52.96,52.89,52.89,21900.0,46.9241,46.9684,46.9063,46.9063,21900.0
2012-11-23 10:45:00,52.88,52.89,52.78,52.78,14400.0,46.8975,46.9063,46.8088,46.8088,14400.0
2012-11-23 10:50:00,52.77,52.84,52.72,52.82,15600.0,46.7999,46.862,46.7556,46.8443,15600.0
2012-11-23 10:55:00,52.81,52.81,52.73,52.76,11400.0,46.8354,46.8354,46.7644,46.791,11400.0
2012-11-23 11:00:00,52.77,52.85,52.75,52.81,20700.0,46.7999,46.8709,46.7822,46.8354,20700.0
2012-11-23 11:05:00,52.8,52.85,52.79,52.82,20400.0,46.8265,46.8709,46.8177,46.8443,20400.0
2012-11-23 11:10:00,52.8,52.83,52.77,52.83,12600.0,46.8265,46.8531,46.7999,46.8531,12600.0
2012-11-23 11:15:00,52.81,52.82,52.76,52.77,10200.0,46.8354,46.8443,46.791,46.7999,10200.0
2012-11-23 11:20:00,52.75,52.85,52.75,52.83,30600.0,46.7822,46.8709,46.7822,46.8531,30600.0
2012-11-23 11:25:00,52.79,52.85,52.78,52.79,16800.0,46.8177,46.8709,46.8088,46.8177,16800.0
2012-11-23 11:30:00,52.76,52.83,52.76,52.81,12300.0,46.791,46.8531,46.791,46.8354,12300.0
2012-11-23 11:35:00,52.83,52.83,52.75,52.8,14700.0,46.8531,46.8531,46.7822,46.8265,14700.0
2012-11-23 11:40:00,52.78,52.9,52.78,52.89,56400.0,46.8088,46.9152,46.8088,46.9063,56400.0
2012-11-23 11:45:00,52.88,52.95,52.86,52.9,64200.0,46.8975,46.9596,46.8797,46.9152,64200.0
2012-11-23 11:50:00,52.91,52.93,52.87,52.88,14400.0,46.9241,46.9418,46.8886,46.8975,14400.0
2012-11-23 11:55:00,52.87,52.93,52.87,52.92,9600.0,46.8886,46.9418,46.8886,46.9329,9600.0
2012-11-23 12:00:00,52.93,52.94,52.87,52.88,12600.0,46.9418,46.9507,46.8886,46.8975,12600.0
2012-11-23 12:05:00,52.87,52.87,52.79,52.84,13500.0,46.8886,46.8886,46.8177,46.862,13500.0
2012-11-23 12:10:00,52.84,52.87,52.81,52.84,13500.0,46.862,46.8886,46.8354,46.862,13500.0
2012-11-23 12:15:00,52.84,52.84,52.78,52.79,15300.0,46.862,46.862,46.8088,46.8177,15300.0
2012-11-23 12:20:00,52.78,52.85,52.76,52.83,16800.0,46.8088,46.8709,46.791,46.8531,16800.0
2012-11-23 12:25:00,52.8,52.85,52.75,52.85,13800.0,46.8265,46.8709,46.7822,46.8709,13800.0
2012-11-23 12:30:00,52.81,52.88,52.81,52.88,16500.0,46.8354,46.8975,46.8354,46.8975,16500.0
2012-11-23 12:35:00,52.86,52.99,52.84,52.99,21600.0,46.8797,46.995,46.862,46.995,21600.0
2012-11-23 12:40:00,52.99,53.0,52.93,52.95,38700.0,46.995,47.0039,46.9418,46.9596,38700.0
2012-11-23 12:45:00,52.94,53.0,52.75,52.8,87900.0,46.9507,47.0039,46.7822,46.8265,87900.0
2012-11-23 12:50:00,52.8,52.84,52.71,52.81,51000.0,46.8265,46.862,46.7467,46.8354,51000.0
2012-11-23 12:55:00,52.81,52.91,52.78,52.91,49500.0,46.8354,46.9241,46.8088,46.9241,49500.0
2012-11-26 09:30:00,52.87,53.0,52.87,52.92,84000.0,46.8886,47.0039,46.8886,46.9329,84000.0
2012-11-26 09:35:00,52.95,52.97,52.87,52.89,30300.0,46.9596,46.9773,46.8886,46.9063,30300.0
2012-11-26 09:40:00,52.93,52.93,52.78,52.85,33000.0,46.9418,46.9418,46.8088,46.8709,33000.0
2012-11-26 09:45:00,52.86,52.87,52.82,52.85,24300.0,46.8797,46.8886,46.8443,46.8709,24300.0
2012-11-26 09:50:00,52.86,52.87,52.81,52.83,42600.0,46.8797,46.8886,46.8354,46.8531,42600.0
2012-11-26 09:55:00,52.86,52.87,52.81,52.82,33600.0,46.8797,46.8886,46.8354,46.8443,33600.0
2012-11-26 10:00:00,52.82,52.85,52.75,52.77,48600.0,46.8443,46.8709,46.7822,46.7999,48600.0
2012-11-26 10:05:00,52.8,52.83,52.75,52.79,37800.0,46.8265,46.8531,46.7822,46.8177,37800.0
2012-11-26 10:10:00,52.76,52.87,52.76,52.83,48300.0,46.791,46.8886,46.791,46.8531,48300.0
2012-11-26 10:15:00,52.83,52.83,52.67,52.8,29400.0,46.8531,46.8531,46.7112,46.8265,29400.0
2012-11-26 10:20:00,52.82,52.84,52.67,52.68,23100.0,46.8443,46.862,46.7112,46.7201,23100.0
2012-11-26 10:25:00,52.67,52.78,52.66,52.66,16200.0,46.7112,46.8088,46.7024,46.7024,16200.0
2012-11-26 10:30:00,52.71,52.71,52.58,52.58,22200.0,46.7467,46.7467,46.6314,46.6314,22200.0
2012-11-26 10:35:00,52.58,52.67,52.57,52.57,23700.0,46.6314,46.7112,46.6225,46.6225,23700.0
2012-11-26 10:40:00,52.59,52.7,52.57,52.68,23400.0,46.6403,46.7378,46.6225,46.7201,23400.0
2012-11-26 10:45:00,52.67,52.76,52.66,52.7,21900.0,46.7112,46.791,46.7024,46.7378,21900.0
2012-11-26 10:50:00,52.71,52.74,52.7,52.7,10800.0,46.7467,46.7733,46.7378,46.7378,10800.0
2012-11-26 10:55:00,52.68,52.69,52.61,52.61,16200.0,46.7201,46.729,46.658,46.658,16200.0
2012-11-26 11:00:00,52.62,52.64,52.57,52.6,15000.0,46.6669,46.6846,46.6225,46.6491,15000.0
2012-11-26 11:05:00,52.58,52.67,52.5,52.64,35100.0,46.6314,46.7112,46.5605,46.6846,35100.0
2012-11-26 11:10:00,52.64,52.73,52.64,52.73,20400.0,46.6846,46.7644,46.6846,46.7644,20400.0
2012-11-26 11:15:00,52.73,52.76,52.66,52.67,23400.0,46.7644,46.791,46.7024,46.7112,23400.0
2012-11-26 11:20:00,52.67,52.7,52.62,52.64,20700.0,46.7112,46.7378,46.6669,46.6846,20700.0
2012-11-26 11:25:00,52.64,52.69,52.63,52.67,22500.0,46.6846,46.729,46.6758,46.7112,22500.0
2012-11-26 11:30:00,52.67,52.73,52.63,52.7,44400.0,46.7112,46.7644,46.6758,46.7378,44400.0
2012-11-26 11:35:00,52.7,52.74,52.63,52.67,14700.0,46.7378,46.7733,46.6758,46.7112,14700.0
2012-11-26 11:40:00,52.67,52.69,52.5,52.52,30900.0,46.7112,46.729,46.5605,46.5782,30900.0
2012-11-26 11:45:00,52.52,52.55,52.5,52.55,16800.0,46.5782,46.6048,46.5605,46.6048,16800.0
2012-11-26 11:50:00,52.56,52.6,52.55,52.6,15300.0,46.6137,46.6491,46.6048,46.6491,15300.0
2012-11-26 11:55:00,52.6,52.61,52.51,52.52,16500.0,46.6491,46.658,46.5693,46.5782,16500.0
2012-11-26 12:00:00,52.54,52.65,52.52,52.64,9600.0,46.5959,46.6935,46.5782,46.6846,9600.0
2012-11-26 12:05:00,52.66,52.76,52.65,52.72,35700.0,46.7024,46.791,46.6935,46.7556,35700.0
2012-11-26 12:10:00,52.72,52.74,52.68,52.71,26400.0,46.7556,46.7733,46.7201,46.7467,26400.0
2012-11-26 12:15:00,52.71,52.76,52.71,52.73,24300.0,46.7467,46.791,46.7467,46.7644,24300.0
2012-11-26 12:20:00,52.73,52.75,52.69,52.69,23400.0,46.7644,46.7822,46.729,46.729,23400.0
2012-11-26 12:25:00,52.72,52.72,52.62,52.65,18600.0,46.7556,46.7556,46.6669,46.6935,18600.0
2012-11-26 12:30:00,52.64,52.66,52.5,52.51,27900.0,46.6846,46.7024,46.5605,46.5693,27900.0
2012-11-26 12:35:00,52.51,52.67,52.5,52.67,39900.0,46.5693,46.7112,46.5605,46.7112,39900.0
2012-11-26 12:40:00,52.68,52.75,52.65,52.75,36600.0,46.7201,46.7822,46.6935,46.7822,36600.0
2012-11-26 12:45:00,52.71,52.77,52.62,52.68,91500.0,46.7467,46.7999,46.6669,46.7201,91500.0
2012-11-26 12:50:00,52.7,52.74,52.67,52.74,18600.0,46.7378,46.7733,46.7112,46.7733,18600.0
2012-11-26 12:55:00,52.74,52.74,52.66,52.67,8700.0,46.7733,46.7733,46.7024,46.7112,8700.0
2012-11-26 13:00:00,52.67,52.69,52.64,52.68,11100.0,46.7112,46.729,46.6846,46.7201,11100.0
2012-11-26 13:05:00,52.68,52.69,52.67,52.68,11700.0,46.7201,46.729,46.7112,46.7201,11700.0
2012-11-26 13:10:00,52.69,52.7,52.62,52.66,9000.0,46.729,46.7378,46.6669,46.7024,9000.0
2012-11-26 13:15:00,52.68,52.75,52.64,52.74,22800.0,46.7201,46.7822,46.6846,46.7733,22800.0
2012-11-26 13:20:00,52.74,52.74,52.58,52.62,17100.0,46.7733,46.7733,46.6314,46.6669,17100.0
2012-11-26 13:25:00,52.61,52.61,52.46,52.49,22800.0,46.658,46.658,46.525,46.5516,22800.0
2012-11-26 13:30:00,52.49,52.65,52.49,52.65,21900.0,46.5516,46.6935,46.5516,46.6935,21900.0
2012-11-26 13:35:00,52.65,52.69,52.65,52.66,15300.0,46.6935,46.729,46.6935,46.7024,15300.0
2012-11-26 13:40:00,52.66,52.7,52.65,52.65,15600.0,46.7024,46.7378,46.6935,46.6935,15600.0
2012-11-26 13:45:00,52.68,52.69,52.61,52.67,16500.0,46.7201,46.729,46.658,46.7112,16500.0
2012-11-26 13:50:00,52.67,52.67,52.59,52.64,10200.0,46.7112,46.7112,46.6403,46.6846,10200.0
2012-11-26 13:55:00,52.64,52.64,52.51,52.51,11700.0,46.6846,46.6846,46.5693,46.5693,11700.0
2012-11-26 14:00:00,52.5,52.51,52.46,52.46,14100.0,46.5605,46.5693,46.525,46.525,14100.0
2012-11-26 14:05:00,52.48,52.54,52.47,52.52,21900.0,46.5427,46.5959,46.5339,46.5782,21900.0
2012-11-26 14:10:00,52.51,52.51,52.46,52.49,35700.0,46.5693,46.5693,46.525,46.5516,35700.0
2012-11-26 14:15:00,52.48,52.51,52.45,52.45,11100.0,46.5427,46.5693,46.5161,46.5161,11100.0
2012-11-26 14:20:00,52.45,52.52,52.45,52.47,30600.0,46.5161,46.5782,46.5161,46.5339,30600.0
2012-11-26 14:25:00,52.47,52.59,52.45,52.58,42900.0,46.5339,46.6403,46.5161,46.6314,42900.0
2012-11-26 14:30:00,52.58,52.67,52.58,52.67,32400.0,46.6314,46.7112,46.6314,46.7112,32400.0
2012-11-26 14:35:00,52.64,52.72,52.64,52.71,12600.0,46.6846,46.7556,46.6846,46.7467,12600.0
2012-11-26 14:40:00,52.68,52.74,52.65,52.69,35700.0,46.7201,46.7733,46.6935,46.729,35700.0
2012-11-26 14:45:00,52.68,52.68,52.63,52.66,18000.0,46.7201,46.7201,46.6758,46.7024,18000.0
2012-11-26 14:50:00,52.66,52.71,52.65,52.67,23400.0,46.7024,46.7467,46.6935,46.7112,23400.0
2012-11-26 14:55:00,52.65,52.71,52.63,52.66,21900.0,46.6935,46.7467,46.6758,46.7024,21900.0
2012-11-26 15:00:00,52.66,52.75,52.66,52.66,45300.0,46.7024,46.7822,46.7024,46.7024,45300.0
2012-11-26 15:05:00,52.66,52.69,52.62,52.63,28500.0,46.7024,46.729,46.6669,46.6758,28500.0
2012-11-26 15:10:00,52.64,52.7,52.6,52.6,31800.0,46.6846,46.7378,46.6491,46.6491,31800.0
2012-11-26 15:15:00,52.62,52.62,52.52,52.53,40200.0,46.6669,46.6669,46.5782,46.5871,40200.0
2012-11-26 15:20:00,52.53,52.68,52.53,52.67,49500.0,46.5871,46.7201,46.5871,46.7112,49500.0
2012-11-26 15:25:00,52.67,52.76,52.67,52.68,82200.0,46.7112,46.791,46.7112,46.7201,82200.0
2012-11-26 15:30:00,52.7,52.72,52.65,52.67,33300.0,46.7378,46.7556,46.6935,46.7112,33300.0
2012-11-26 15:35:00,52.66,52.67,52.61,52.62,42600.0,46.7024,46.7112,46.658,46.6669,42600.0
2012-11-26 15:40:00,52.63,52.67,52.63,52.66,55500.0,46.6758,46.7112,46.6758,46.7024,55500.0
2012-11-26 15:45:00,52.66,52.67,52.6,52.63,83700.0,46.7024,46.7112,46.6491,46.6758,83700.0
2012-11-26 15:50:00,52.62,52.65,52.61,52.64,73500.0,46.6669,46.6935,46.658,46.6846,73500.0
2012-11-26 15:55:00,52.62,52.7,52.61,52.67,231000.0,46.6669,46.7378,46.658,46.7112,231000.0
2012-11-27 09:30:00,52.53,52.84,52.53,52.65,60300.0,46.5871,46.862,46.5871,46.6935,60300.0
2012-11-27 09:35:00,52.65,52.7,52.53,52.59,33000.0,46.6935,46.7378,46.5871,46.6403,33000.0
2012-11-27 09:40:00,52.59,52.8,52.59,52.78,28200.0,46.6403,46.8265,46.6403,46.8088,28200.0
2012-11-27 09:45:00,52.78,52.79,52.72,52.73,21300.0,46.8088,46.8177,46.7556,46.7644,21300.0
2012-11-27 09:50:00,52.72,52.73,52.55,52.59,28800.0,46.7556,46.7644,46.6048,46.6403,28800.0
2012-11-27 09:55:00,52.62,52.73,52.6,52.69,30600.0,46.6669,46.7644,46.6491,46.729,30600.0
2012-11-27 10:00:00,52.69,52.76,52.52,52.52,37500.0,46.729,46.791,46.5782,46.5782,37500.0
2012-11-27 10:05:00,52.53,52.68,52.5,52.65,34200.0,46.5871,46.7201,46.5605,46.6935,34200.0
2012-11-27 10:10:00,52.68,52.73,52.66,52.66,32700.0,46.7201,46.7644,46.7024,46.7024,32700.0
2012-11-27 10:15:00,52.66,52.67,52.58,52.59,68400.0,46.7024,46.7112,46.6314,46.6403,68400.0
2012-11-27 10:20:00,52.59,52.59,52.45,52.47,37500.0,46.6403,46.6403,46.5161,46.5339,37500.0
2012-11-27 10:25:00,52.47,52.54,52.46,52.47,21300.0,46.5339,46.5959,46.525,46.5339,21300.0
2012-11-27 10:30:00,52.47,52.57,52.47,52.55,40200.0,46.5339,46.6225,46.5339,46.6048,40200.0
2012-11-27 10:35:00,52.54,52.56,52.46,52.54,21600.0,46.5959,46.6137,46.525,46.5959,21600.0
2012-11-27 10:40:00,52.52,52.53,52.42,52.47,25200.0,46.5782,46.5871,46.4895,46.5339,25200.0
2012-11-27 10:45:00,52.46,52.66,52.46,52.62,30300.0,46.525,46.7024,46.525,46.6669,30300.0
2012-11-27 10:50:00,52.58,52.6,52.49,52.58,32700.0,46.6314,46.6491,46.5516,46.6314,32700.0
2012-11-27 10:55:00,52.58,52.58,52.5,52.5,39300.0,46.6314,46.6314,46.5605,46.5605,39300.0
2012-11-27 11:00:00,52.49,52.58,52.48,52.58,14700.0,46.5516,46.6314,46.5427,46.6314,14700.0
2012-11-27 11:05:00,52.53,52.6,52.51,52.6,6000.0,46.5871,46.6491,46.5693,46.6491,6000.0
2012-11-27 11:10:00,52.6,52.61,52.58,52.59,12900.0,46.6491,46.658,46.6314,46.6403,12900.0
2012-11-27 11:15:00,52.59,52.6,52.58,52.59,8700.0,46.6403,46.6491,46.6314,46.6403,8700.0
2012-11-27 11:20:00,52.6,52.64,52.59,52.64,34800.0,46.6491,46.6846,46.6403,46.6846,34800.0
2012-11-27 11:25:00,52.62,52.64,52.53,52.57,42000.0,46.6669,46.6846,46.5871,46.6225,42000.0
2012-11-27 11:30:00,52.61,52.64,52.58,52.61,38700.0,46.658,46.6846,46.6314,46.658,38700.0
2012-11-27 11:35:00,52.6,52.71,52.6,52.66,36900.0,46.6491,46.7467,46.6491,46.7024,36900.0
2012-11-27 11:40:00,52.67,52.69,52.59,52.66,12000.0,46.7112,46.729,46.6403,46.7024,12000.0
2012-11-27 11:45:00,52.68,52.69,52.61,52.65,11700.0,46.7201,46.729,46.658,46.6935,11700.0
2012-11-27 11:50:00,52.65,52.68,52.64,52.64,19200.0,46.6935,46.7201,46.6846,46.6846,19200.0
2012-11-27 11:55:00,52.62,52.67,52.62,52.65,13200.0,46.6669,46.7112,46.6669,46.6935,13200.0
2012-11-27 12:00:00,52.67,52.69,52.63,52.67,20100.0,46.7112,46.729,46.6758,46.7112,20100.0
2012-11-27 12:05:00,52.68,52.68,52.61,52.65,17700.0,46.7201,46.7201,46.658,46.6935,17700.0
2012-11-27 12:10:00,52.65,52.65,52.57,52.59,8100.0,46.6935,46.6935,46.6225,46.6403,8100.0
2012-11-27 12:15:00,52.59,52.65,52.59,52.61,23700.0,46.6403,46.6935,46.6403,46.658,23700.0
2012-11-27 12:20:00,52.61,52.7,52.6,52.66,49200.0,46.658,46.7378,46.6491,46.7024,49200.0
2012-11-27 12:25:00,52.66,52.68,52.61,52.67,18300.0,46.7024,46.7201,46.658,46.7112,18300.0
2012-11-27 12:30:00,52.67,52.69,52.62,52.67,60300.0,46.7112,46.729,46.6669,46.7112,60300.0
2012-11-27 12:35:00,52.67,52.67,52.65,52.67,8100.0,46.7112,46.7112,46.6935,46.7112,8100.0
2012-11-27 12:40:00,52.66,52.69,52.65,52.66,15000.0,46.7024,46.729,46.6935,46.7024,15000.0
2012-11-27 12:45:00,52.64,52.68,52.62,52.62,24600.0,46.6846,46.7201,46.6669,46.6669,24600.0
2012-11-27 12:50:00,52.64,52.67,52.64,52.64,7500.0,46.6846,46.7112,46.6846,46.6846,7500.0
2012-11-27 12:55:00,52.65,52.69,52.64,52.67,11700.0,46.6935,46.729,46.6846,46.7112,11700.0
2012-11-27 13:00:00,52.66,52.66,52.6,52.62,16200.0,46.7024,46.7024,46.6491,46.6669,16200.0
2012-11-27 13:05:00,52.63,52.68,52.63,52.67,14400.0,46.6758,46.7201,46.6758,46.7112,14400.0
2012-11-27 13:10:00,52.67,52.67,52.63,52.67,9300.0,46.7112,46.7112,46.6758,46.7112,9300.0
2012-11-27 13:15:00,52.67,52.7,52.66,52.69,34200.0,46.7112,46.7378,46.7024,46.729,34200.0
2012-11-27 13:20:00,52.69,52.71,52.67,52.71,31800.0,46.729,46.7467,46.7112,46.7467,31800.0
2012-11-27 13:25:00,52.71,52.75,52.67,52.69,37200.0,46.7467,46.7822,46.7112,46.729,37200.0
2012-11-27 13:30:00,52.69,52.76,52.67,52.76,27600.0,46.729,46.791,46.7112,46.791,27600.0
2012-11-27 13:35:00,52.76,52.83,52.75,52.76,18600.0,46.791,46.8531,46.7822,46.791,18600.0
2012-11-27 13:40:00,52.76,52.82,52.75,52.8,23100.0,46.791,46.8443,46.7822,46.8265,23100.0
2012-11-27 13:45:00,52.8,52.81,52.75,52.75,30600.0,46.8265,46.8354,46.7822,46.7822,30600.0
2012-11-27 13:50:00,52.77,52.79,52.75,52.77,26700.0,46.7999,46.8177,46.7822,46.7999,26700.0
2012-11-27 13:55:00,52.77,52.8,52.76,52.77,16500.0,46.7999,46.8265,46.791,46.7999,16500.0
2012-11-27 14:00:00,52.79,52.82,52.75,52.76,41700.0,46.8177,46.8443,46.7822,46.791,41700.0
2012-11-27 14:05:00,52.76,52.76,52.7,52.75,18300.0,46.791,46.791,46.7378,46.7822,18300.0
2012-11-27 14:10:00,52.75,52.81,52.75,52.75,29400.0,46.7822,46.8354,46.7822,46.7822,29400.0
2012-11-27 14:15:00,52.74,52.78,52.73,52.78,30900.0,46.7733,46.8088,46.7644,46.8088,30900.0
2012-11-27 14:20:00,52.78,52.78,52.63,52.7,41700.0,46.8088,46.8088,46.6758,46.7378,41700.0
2012-11-27 14:25:00,52.7,52.72,52.58,52.59,33900.0,46.7378,46.7556,46.6314,46.6403,33900.0
2012-11-27 14:30:00,52.6,52.68,52.59,52.61,16200.0,46.6491,46.7201,46.6403,46.658,16200.0
2012-11-27 14:35:00,52.59,52.66,52.58,52.66,15900.0,46.6403,46.7024,46.6314,46.7024,15900.0
2012-11-27 14:40:00,52.66,52.67,52.58,52.58,27600.0,46.7024,46.7112,46.6314,46.6314,27600.0
2012-11-27 14:45:00,52.56,52.61,52.53,52.55,13200.0,46.6137,46.658,46.5871,46.6048,13200.0
2012-11-27 14:50:00,52.56,52.62,52.55,52.6,21000.0,46.6137,46.6669,46.6048,46.6491,21000.0
2012-11-27 14:55:00,52.58,52.66,52.58,52.63,16500.0,46.6314,46.7024,46.6314,46.6758,16500.0
2012-11-27 15:00:00,52.61,52.64,52.6,52.61,15900.0,46.658,46.6846,46.6491,46.658,15900.0
2012-11-27 15:05:00,52.59,52.63,52.56,52.6,29400.0,46.6403,46.6758,46.6137,46.6491,29400.0
2012-11-27 15:10:00,52.6,52.7,52.58,52.64,21000.0,46.6491,46.7378,46.6314,46.6846,21000.0
2012-11-27 15:15:00,52.64,52.64,52.55,52.56,33300.0,46.6846,46.6846,46.6048,46.6137,33300.0
2012-11-27 15:20:00,52.57,52.65,52.53,52.64,25800.0,46.6225,46.6935,46.5871,46.6846,25800.0
2012-11-27 15:25:00,52.64,52.68,52.59,52.67,30600.0,46.6846,46.7201,46.6403,46.7112,30600.0
2012-11-27 15:30:00,52.66,52.7,52.65,52.69,48300.0,46.7024,46.7378,46.6935,46.729,48300.0
2012-11-27 15:35:00,52.69,52.69,52.54,52.56,54900.0,46.729,46.729,46.5959,46.6137,54900.0
2012-11-27 15:40:00,52.6,52.62,52.55,52.58,44700.0,46.6491,46.6669,46.6048,46.6314,44700.0
2012-11-27 15:45:00,52.58,52.59,52.52,52.52,51600.0,46.6314,46.6403,46.5782,46.5782,51600.0
2012-11-27 15:50:00,52.53,52.55,52.45,52.45,96600.0,46.5871,46.6048,46.5161,46.5161,96600.0
2012-11-27 15:55:00,52.45,52.47,52.37,52.38,220200.0,46.5161,46.5339,46.4452,46.454,220200.0
2012-11-28 09:30:00,51.77,51.78,51.55,51.63,183600.0,45.913,45.9219,45.7179,45.7889,183600.0
2012-11-28 09:35:00,51.65,51.7,51.58,51.65,89400.0,45.8066,45.851,45.7445,45.8066,89400.0
2012-11-28 09:40:00,51.67,51.76,51.63,51.63,77100.0,45.8244,45.9042,45.7889,45.7889,77100.0
2012-11-28 09:45:00,51.61,51.72,51.58,51.64,64500.0,45.7712,45.8687,45.7445,45.7978,64500.0
2012-11-28 09:50:00,51.64,51.7,51.53,51.66,111600.0,45.7978,45.851,45.7002,45.8155,111600.0
2012-11-28 09:55:00,51.67,51.77,51.66,51.73,74400.0,45.8244,45.913,45.8155,45.8776,74400.0
2012-11-28 10:00:00,51.69,51.72,51.17,51.2,189300.0,45.8421,45.8687,45.3809,45.4075,189300.0
2012-11-28 10:05:00,51.19,51.27,51.11,51.23,109200.0,45.3987,45.4696,45.3277,45.4341,109200.0
2012-11-28 10:10:00,51.25,51.36,51.21,51.33,67500.0,45.4519,45.5494,45.4164,45.5228,67500.0
2012-11-28 10:15:00,51.34,51.43,51.32,51.43,64800.0,45.5317,45.6115,45.514,45.6115,64800.0
2012-11-28 10:20:00,51.43,51.62,51.41,51.58,63900.0,45.6115,45.78,45.5938,45.7445,63900.0
2012-11-28 10:25:00,51.57,51.58,51.42,51.48,51900.0,45.7357,45.7445,45.6026,45.6559,51900.0
2012-11-28 10:30:00,51.48,51.57,51.47,51.51,53400.0,45.6559,45.7357,45.647,45.6825,53400.0
2012-11-28 10:35:00,51.53,51.66,51.51,51.6,53400.0,45.7002,45.8155,45.6825,45.7623,53400.0
2012-11-28 10:40:00,51.62,51.69,51.52,51.61,52500.0,45.78,45.8421,45.6913,45.7712,52500.0
2012-11-28 10:45:00,51.63,51.63,51.46,51.46,54600.0,45.7889,45.7889,45.6381,45.6381,54600.0
2012-11-28 10:50:00,51.46,51.49,51.35,51.35,71700.0,45.6381,45.6647,45.5406,45.5406,71700.0
2012-11-28 10:55:00,51.37,51.47,51.37,51.46,51000.0,45.5583,45.647,45.5583,45.6381,51000.0
2012-11-28 11:00:00,51.47,51.65,51.47,51.6,40500.0,45.647,45.8066,45.647,45.7623,40500.0
2012-11-28 11:05:00,51.63,51.67,51.6,51.63,48900.0,45.7889,45.8244,45.7623,45.7889,48900.0
2012-11-28 11:10:00,51.65,51.71,51.63,51.7,37500.0,45.8066,45.8598,45.7889,45.851,37500.0
2012-11-28 11:15:00,51.72,51.86,51.66,51.86,35100.0,45.8687,45.9929,45.8155,45.9929,35100.0
2012-11-28 11:20:00,51.85,51.88,51.71,51.76,35100.0,45.984,46.0106,45.8598,45.9042,35100.0
2012-11-28 11:25:00,51.75,51.88,51.72,51.8,30000.0,45.8953,46.0106,45.8687,45.9397,30000.0
2012-11-28 11:30:00,51.8,51.8,51.68,51.76,34800.0,45.9397,45.9397,45.8332,45.9042,34800.0
2012-11-28 11:35:00,51.73,51.83,51.69,51.82,25200.0,45.8776,45.9663,45.8421,45.9574,25200.0
2012-11-28 11:40:00,51.82,51.82,51.6,51.65,29100.0,45.9574,45.9574,45.7623,45.8066,29100.0
2012-11-28 11:45:00,51.66,51.68,51.61,51.61,12600.0,45.8155,45.8332,45.7712,45.7712,12600.0
2012-11-28 11:50:00,51.63,51.69,51.59,51.61,29400.0,45.7889,45.8421,45.7534,45.7712,29400.0
2012-11-28 11:55:00,51.63,51.67,51.59,51.66,15600.0,45.7889,45.8244,45.7534,45.8155,15600.0
2012-11-28 12:00:00,51.66,51.76,51.62,51.71,55200.0,45.8155,45.9042,45.78,45.8598,55200.0
2012-11-28 12:05:00,51.67,51.7,51.62,51.65,105600.0,45.8244,45.851,45.78,45.8066,105600.0
2012-11-28 12:10:00,51.65,51.89,51.59,51.75,51600.0,45.8066,46.0195,45.7534,45.8953,51600.0
2012-11-28 12:15:00,51.74,52.0,51.74,51.96,56400.0,45.8864,46.117,45.8864,46.0816,56400.0
2012-11-28 12:20:00,51.96,52.1,51.96,52.1,37800.0,46.0816,46.2057,46.0816,46.2057,37800.0
2012-11-28 12:25:00,52.12,52.19,52.02,52.11,39900.0,46.2235,46.2855,46.1348,46.2146,39900.0
2012-11-28 12:30:00,52.1,52.21,52.04,52.09,30900.0,46.2057,46.3033,46.1525,46.1968,30900.0
2012-11-28 12:35:00,52.12,52.17,52.07,52.17,28500.0,46.2235,46.2678,46.1791,46.2678,28500.0
2012-11-28 12:40:00,52.16,52.16,52.07,52.12,12000.0,46.2589,46.2589,46.1791,46.2235,12000.0
2012-11-28 12:45:00,52.12,52.12,52.0,52.03,13200.0,46.2235,46.2235,46.117,46.1436,13200.0
2012-11-28 12:50:00,52.04,52.06,52.0,52.06,17100.0,46.1525,46.1702,46.117,46.1702,17100.0
2012-11-28 12:55:00,52.06,52.12,52.02,52.02,10200.0,46.1702,46.2235,46.1348,46.1348,10200.0
2012-11-28 13:00:00,52.02,52.04,51.88,51.91,29700.0,46.1348,46.1525,46.0106,46.0372,29700.0
2012-11-28 13:05:00,51.9,51.92,51.86,51.86,27600.0,46.0283,46.0461,45.9929,45.9929,27600.0
2012-11-28 13:10:00,51.86,51.94,51.86,51.88,19500.0,45.9929,46.0638,45.9929,46.0106,19500.0
2012-11-28 13:15:00,51.88,51.99,51.88,51.99,21000.0,46.0106,46.1082,46.0106,46.1082,21000.0
2012-11-28 13:20:00,51.99,51.99,51.85,51.91,35400.0,46.1082,46.1082,45.984,46.0372,35400.0
2012-11-28 13:25:00,51.91,52.0,51.9,52.0,25200.0,46.0372,46.117,46.0283,46.117,25200.0
2012-11-28 13:30:00,52.0,52.04,51.86,51.9,35700.0,46.117,46.1525,45.9929,46.0283,35700.0
2012-11-28 13:35:00,51.92,52.02,51.91,51.99,34200.0,46.0461,46.1348,46.0372,46.1082,34200.0
2012-11-28 13:40:00,51.99,52.0,51.89,51.99,24300.0,46.1082,46.117,46.0195,46.1082,24300.0
2012-11-28 13:45:00,51.99,52.08,51.99,52.07,28800.0,46.1082,46.188,46.1082,46.1791,28800.0
2012-11-28 13:50:00,52.06,52.09,52.0,52.03,23100.0,46.1702,46.1968,46.117,46.1436,23100.0
2012-11-28 13:55:00,52.0,52.1,51.96,52.07,58800.0,46.117,46.2057,46.0816,46.1791,58800.0
2012-11-28 14:00:00,52.03,52.06,51.96,51.98,42300.0,46.1436,46.1702,46.0816,46.0993,42300.0
2012-11-28 14:05:00,51.98,52.11,51.98,52.05,23400.0,46.0993,46.2146,46.0993,46.1614,23400.0
2012-11-28 14:10:00,52.05,52.09,52.04,52.07,18900.0,46.1614,46.1968,46.1525,46.1791,18900.0
2012-11-28 14:15:00,52.06,52.09,52.06,52.07,18300.0,46.1702,46.1968,46.1702,46.1791,18300.0
2012-11-28 14:20:00,52.06,52.07,52.02,52.06,23100.0,46.1702,46.1791,46.1348,46.1702,23100.0
2012-11-28 14:25:00,52.07,52.09,52.04,52.04,14700.0,46.1791,46.1968,46.1525,46.1525,14700.0
2012-11-28 14:30:00,52.05,52.1,52.05,52.09,15600.0,46.1614,46.2057,46.1614,46.1968,15600.0
2012-11-28 14:35:00,52.08,52.08,52.02,52.03,19800.0,46.188,46.188,46.1348,46.1436,19800.0
2012-11-28 14:40:00,52.03,52.11,52.03,52.06,27600.0,46.1436,46.2146,46.1436,46.1702,27600.0
2012-11-28 14:45:00,52.05,52.08,52.0,52.01,24000.0,46.1614,46.188,46.117,46.1259,24000.0
2012-11-28 14:50:00,52.01,52.03,52.0,52.03,28200.0,46.1259,46.1436,46.117,46.1436,28200.0
2012-11-28 14:55:00,52.04,52.06,52.02,52.06,17100.0,46.1525,46.1702,46.1348,46.1702,17100.0
2012-11-28 15:00:00,52.05,52.06,52.01,52.01,27000.0,46.1614,46.1702,46.1259,46.1259,27000.0
2012-11-28 15:05:00,52.01,52.04,52.0,52.01,24000.0,46.1259,46.1525,46.117,46.1259,24000.0
2012-11-28 15:10:00,52.01,52.03,52.0,52.01,61200.0,46.1259,46.1436,46.117,46.1259,61200.0
2012-11-28 15:15:00,52.02,52.09,51.97,52.09,96900.0,46.1348,46.1968,46.0904,46.1968,96900.0
2012-11-28 15:20:00,52.09,52.18,52.07,52.17,57900.0,46.1968,46.2767,46.1791,46.2678,57900.0
2012-11-28 15:25:00,52.19,52.25,52.14,52.18,51300.0,46.2855,46.3387,46.2412,46.2767,51300.0
2012-11-28 15:30:00,52.18,52.29,52.18,52.26,62100.0,46.2767,46.3742,46.2767,46.3476,62100.0
2012-11-28 15:35:00,52.25,52.32,52.25,52.28,54900.0,46.3387,46.4008,46.3387,46.3654,54900.0
2012-11-28 15:40:00,52.28,52.33,52.21,52.31,72600.0,46.3654,46.4097,46.3033,46.392,72600.0
2012-11-28 15:45:00,52.31,52.34,52.15,52.18,59700.0,46.392,46.4186,46.2501,46.2767,59700.0
2012-11-28 15:50:00,52.19,52.25,52.16,52.22,79800.0,46.2855,46.3387,46.2589,46.3121,79800.0
2012-11-28 15:55:00,52.2,52.23,52.11,52.18,83400.0,46.2944,46.321,46.2146,46.2767,83400.0
2012-11-29 09:30:00,52.38,52.38,51.84,51.9,147000.0,46.454,46.454,45.9751,46.0283,147000.0
2012-11-29 09:35:00,51.89,52.16,51.89,52.1,42600.0,46.0195,46.2589,46.0195,46.2057,42600.0
2012-11-29 09:40:00,52.1,52.25,52.07,52.16,49200.0,46.2057,46.3387,46.1791,46.2589,49200.0
2012-11-29 09:45:00,52.17,52.17,51.79,51.87,60600.0,46.2678,46.2678,45.9308,46.0017,60600.0
2012-11-29 09:50:00,51.84,51.93,51.72,51.82,104100.0,45.9751,46.0549,45.8687,45.9574,104100.0
2012-11-29 09:55:00,51.81,51.88,51.75,51.79,31500.0,45.9485,46.0106,45.8953,45.9308,31500.0
2012-11-29 10:00:00,51.83,52.16,51.8,51.96,146700.0,45.9663,46.2589,45.9397,46.0816,146700.0
2012-11-29 10:05:00,51.98,52.04,51.89,51.91,48300.0,46.0993,46.1525,46.0195,46.0372,48300.0
2012-11-29 10:10:00,51.91,52.03,51.89,51.99,71400.0,46.0372,46.1436,46.0195,46.1082,71400.0
2012-11-29 10:15:00,52.0,52.0,51.96,51.98,48000.0,46.117,46.117,46.0816,46.0993,48000.0
2012-11-29 10:20:00,51.99,52.0,51.9,51.91,29100.0,46.1082,46.117,46.0283,46.0372,29100.0
2012-11-29 10:25:00,51.94,52.0,51.87,51.9,26700.0,46.0638,46.117,46.0017,46.0283,26700.0
2012-11-29 10:30:00,51.88,51.91,51.73,51.77,45300.0,46.0106,46.0372,45.8776,45.913,45300.0
2012-11-29 10:35:00,51.77,51.79,51.7,51.74,39000.0,45.913,45.9308,45.851,45.8864,39000.0
2012-11-29 10:40:00,51.74,51.74,51.63,51.71,60000.0,45.8864,45.8864,45.7889,45.8598,60000.0
2012-11-29 10:45:00,51.72,51.73,51.64,51.67,55200.0,45.8687,45.8776,45.7978,45.8244,55200.0
2012-11-29 10:50:00,51.7,51.76,51.68,51.7,28800.0,45.851,45.9042,45.8332,45.851,28800.0
2012-11-29 10:55:00,51.74,51.74,51.65,51.7,22800.0,45.8864,45.8864,45.8066,45.851,22800.0
2012-11-29 11:00:00,51.66,51.75,51.59,51.75,28800.0,45.8155,45.8953,45.7534,45.8953,28800.0
2012-11-29 11:05:00,51.78,51.83,51.78,51.81,27900.0,45.9219,45.9663,45.9219,45.9485,27900.0
2012-11-29 11:10:00,51.83,51.87,51.74,51.75,51000.0,45.9663,46.0017,45.8864,45.8953,51000.0
2012-11-29 11:15:00,51.75,51.76,51.69,51.75,26400.0,45.8953,45.9042,45.8421,45.8953,26400.0
2012-11-29 11:20:00,51.77,51.81,51.73,51.81,32100.0,45.913,45.9485,45.8776,45.9485,32100.0
2012-11-29 11:25:00,51.78,51.84,51.7,51.84,29100.0,45.9219,45.9751,45.851,45.9751,29100.0
2012-11-29 11:30:00,51.84,51.92,51.82,51.87,81000.0,45.9751,46.0461,45.9574,46.0017,81000.0
2012-11-29 11:35:00,51.87,51.91,51.82,51.89,25800.0,46.0017,46.0372,45.9574,46.0195,25800.0
2012-11-29 11:40:00,51.92,51.93,51.59,51.63,83100.0,46.0461,46.0549,45.7534,45.7889,83100.0
2012-11-29 11:45:00,51.64,51.75,51.59,51.67,30600.0,45.7978,45.8953,45.7534,45.8244,30600.0
2012-11-29 11:50:00,51.7,51.92,51.68,51.78,64200.0,45.851,46.0461,45.8332,45.9219,64200.0
2012-11-29 11:55:00,51.76,51.77,51.6,51.67,21000.0,45.9042,45.913,45.7623,45.8244,21000.0
2012-11-29 12:00:00,51.65,51.74,51.65,51.67,47700.0,45.8066,45.8864,45.8066,45.8244,47700.0
2012-11-29 12:05:00,51.66,51.69,51.56,51.67,27600.0,45.8155,45.8421,45.7268,45.8244,27600.0
2012-11-29 12:10:00,51.67,51.78,51.61,51.7,28500.0,45.8244,45.9219,45.7712,45.851,28500.0
2012-11-29 12:15:00,51.72,51.76,51.7,51.72,11400.0,45.8687,45.9042,45.851,45.8687,11400.0
2012-11-29 12:20:00,51.68,51.74,51.65,51.7,33000.0,45.8332,45.8864,45.8066,45.851,33000.0
2012-11-29 12:25:00,51.7,51.71,51.6,51.6,23100.0,45.851,45.8598,45.7623,45.7623,23100.0
2012-11-29 12:30:00,51.61,51.66,51.57,51.64,85800.0,45.7712,45.8155,45.7357,45.7978,85800.0
2012-11-29 12:35:00,51.64,51.65,51.58,51.58,75600.0,45.7978,45.8066,45.7445,45.7445,75600.0
2012-11-29 12:40:00,51.58,51.58,51.43,51.5,36600.0,45.7445,45.7445,45.6115,45.6736,36600.0
2012-11-29 12:45:00,51.47,51.57,51.41,51.55,49500.0,45.647,45.7357,45.5938,45.7179,49500.0
2012-11-29 12:50:00,51.57,51.57,51.44,51.5,29100.0,45.7357,45.7357,45.6204,45.6736,29100.0
2012-11-29 12:55:00,51.49,51.56,51.47,51.54,18900.0,45.6647,45.7268,45.647,45.7091,18900.0
2012-11-29 13:00:00,51.55,51.59,51.5,51.59,44400.0,45.7179,45.7534,45.6736,45.7534,44400.0
2012-11-29 13:05:00,51.57,51.57,51.46,51.52,24300.0,45.7357,45.7357,45.6381,45.6913,24300.0
2012-11-29 13:10:00,51.52,51.53,51.38,51.4,21600.0,45.6913,45.7002,45.5672,45.5849,21600.0
2012-11-29 13:15:00,51.44,51.44,51.37,51.39,26700.0,45.6204,45.6204,45.5583,45.576,26700.0
2012-11-29 13:20:00,51.38,51.44,51.38,51.43,69900.0,45.5672,45.6204,45.5672,45.6115,69900.0
2012-11-29 13:25:00,51.43,51.45,51.39,51.44,52500.0,45.6115,45.6293,45.576,45.6204,52500.0
2012-11-29 13:30:00,51.45,51.53,51.44,51.51,48000.0,45.6293,45.7002,45.6204,45.6825,48000.0
2012-11-29 13:35:00,51.54,51.56,51.45,51.53,42600.0,45.7091,45.7268,45.6293,45.7002,42600.0
2012-11-29 13:40:00,51.57,51.59,51.56,51.56,13200.0,45.7357,45.7534,45.7268,45.7268,13200.0
2012-11-29 13:45:00,51.56,51.6,51.47,51.51,39600.0,45.7268,45.7623,45.647,45.6825,39600.0
2012-11-29 13:50:00,51.52,51.56,51.45,51.55,74400.0,45.6913,45.7268,45.6293,45.7179,74400.0
2012-11-29 13:55:00,51.57,51.62,51.5,51.54,63600.0,45.7357,45.78,45.6736,45.7091,63600.0
2012-11-29 14:00:00,51.54,51.55,51.47,51.47,54600.0,45.7091,45.7179,45.647,45.647,54600.0
2012-11-29 14:05:00,51.47,51.5,51.43,51.44,48900.0,45.647,45.6736,45.6115,45.6204,48900.0
2012-11-29 14:10:00,51.44,51.46,51.38,51.45,45000.0,45.6204,45.6381,45.5672,45.6293,45000.0
2012-11-29 14:15:00,51.44,51.46,51.38,51.38,21600.0,45.6204,45.6381,45.5672,45.5672,21600.0
2012-11-29 14:20:00,51.39,51.46,51.36,51.36,43800.0,45.576,45.6381,45.5494,45.5494,43800.0
2012-11-29 14:25:00,51.36,51.43,51.36,51.4,23700.0,45.5494,45.6115,45.5494,45.5849,23700.0
2012-11-29 14:30:00,51.39,51.48,51.36,51.45,45900.0,45.576,45.6559,45.5494,45.6293,45900.0
2012-11-29 14:35:00,51.45,51.48,51.38,51.38,87000.0,45.6293,45.6559,45.5672,45.5672,87000.0
2012-11-29 14:40:00,51.41,51.43,51.33,51.33,58200.0,45.5938,45.6115,45.5228,45.5228,58200.0
2012-11-29 14:45:00,51.34,51.35,51.28,51.28,84900.0,45.5317,45.5406,45.4785,45.4785,84900.0
2012-11-29 14:50:00,51.27,51.32,51.16,51.3,45600.0,45.4696,45.514,45.3721,45.4962,45600.0
2012-11-29 14:55:00,51.32,51.34,51.18,51.29,47400.0,45.514,45.5317,45.3898,45.4874,47400.0
2012-11-29 15:00:00,51.33,51.37,51.31,51.35,87300.0,45.5228,45.5583,45.5051,45.5406,87300.0
2012-11-29 15:05:00,51.37,51.47,51.37,51.45,97500.0,45.5583,45.647,45.5583,45.6293,97500.0
2012-11-29 15:10:00,51.46,51.49,51.41,51.44,67500.0,45.6381,45.6647,45.5938,45.6204,67500.0
2012-11-29 15:15:00,51.46,51.51,51.43,51.51,89700.0,45.6381,45.6825,45.6115,45.6825,89700.0
2012-11-29 15:20:00,51.5,51.52,51.38,51.42,96000.0,45.6736,45.6913,45.5672,45.6026,96000.0
2012-11-29 15:25:00,51.42,51.46,51.39,51.41,74700.0,45.6026,45.6381,45.576,45.5938,74700.0
2012-11-29 15:30:00,51.42,51.46,51.34,51.45,82800.0,45.6026,45.6381,45.5317,45.6293,82800.0
2012-11-29 15:35:00,51.44,51.44,51.29,51.35,81300.0,45.6204,45.6204,45.4874,45.5406,81300.0
2012-11-29 15:40:00,51.37,51.39,51.32,51.37,115800.0,45.5583,45.576,45.514,45.5583,115800.0
2012-11-29 15:45:00,51.37,51.39,51.29,51.29,100200.0,45.5583,45.576,45.4874,45.4874,100200.0
2012-11-29 15:50:00,51.32,51.37,51.26,51.3,180300.0,45.514,45.5583,45.4607,45.4962,180300.0
2012-11-29 15:55:00,51.3,51.31,51.19,51.26,274500.0,45.4962,45.5051,45.3987,45.4607,274500.0
2012-11-30 09:30:00,51.21,51.25,50.91,51.04,82800.0,45.4164,45.4519,45.1503,45.2656,82800.0
2012-11-30 09:35:00,51.05,51.29,50.92,51.28,61800.0,45.2745,45.4874,45.1592,45.4785,61800.0
2012-11-30 09:40:00,51.26,51.35,51.26,51.33,71400.0,45.4607,45.5406,45.4607,45.5228,71400.0
2012-11-30 09:45:00,51.33,51.42,51.14,51.19,46500.0,45.5228,45.6026,45.3543,45.3987,46500.0
2012-11-30 09:50:00,51.2,51.25,51.03,51.23,77400.0,45.4075,45.4519,45.2568,45.4341,77400.0
2012-11-30 09:55:00,51.24,51.5,51.23,51.35,40800.0,45.443,45.6736,45.4341,45.5406,40800.0
2012-11-30 10:00:00,51.33,51.37,51.29,51.36,67800.0,45.5228,45.5583,45.4874,45.5494,67800.0
2012-11-30 10:05:00,51.36,51.36,51.21,51.21,64500.0,45.5494,45.5494,45.4164,45.4164,64500.0
2012-11-30 10:10:00,51.22,51.35,51.22,51.31,55800.0,45.4253,45.5406,45.4253,45.5051,55800.0
2012-11-30 10:15:00,51.32,51.32,51.23,51.27,36300.0,45.514,45.514,45.4341,45.4696,36300.0
2012-11-30 10:20:00,51.29,51.33,51.27,51.33,38400.0,45.4874,45.5228,45.4696,45.5228,38400.0
2012-11-30 10:25:00,51.32,51.34,51.27,51.28,29700.0,45.514,45.5317,45.4696,45.4785,29700.0
2012-11-30 10:30:00,51.3,51.36,51.29,51.36,40200.0,45.4962,45.5494,45.4874,45.5494,40200.0
2012-11-30 10:35:00,51.36,51.38,51.29,51.33,77400.0,45.5494,45.5672,45.4874,45.5228,77400.0
2012-11-30 10:40:00,51.33,51.33,51.26,51.32,29100.0,45.5228,45.5228,45.4607,45.514,29100.0
2012-11-30 10:45:00,51.31,51.32,51.22,51.27,20700.0,45.5051,45.514,45.4253,45.4696,20700.0
2012-11-30 10:50:00,51.28,51.33,51.18,51.32,34500.0,45.4785,45.5228,45.3898,45.514,34500.0
2012-11-30 10:55:00,51.33,51.34,51.26,51.3,19500.0,45.5228,45.5317,45.4607,45.4962,19500.0
2012-11-30 11:00:00,51.29,51.31,51.27,51.31,15600.0,45.4874,45.5051,45.4696,45.5051,15600.0
2012-11-30 11:05:00,51.31,51.36,51.28,51.34,36000.0,45.5051,45.5494,45.4785,45.5317,36000.0
2012-11-30 11:10:00,51.34,51.49,51.34,51.47,22500.0,45.5317,45.6647,45.5317,45.647,22500.0
2012-11-30 11:15:00,51.45,51.45,51.4,51.4,19500.0,45.6293,45.6293,45.5849,45.5849,19500.0
2012-11-30 11:20:00,51.39,51.39,51.23,51.23,50100.0,45.576,45.576,45.4341,45.4341,50100.0
2012-11-30 11:25:00,51.25,51.26,51.21,51.21,35400.0,45.4519,45.4607,45.4164,45.4164,35400.0
2012-11-30 11:30:00,51.2,51.23,51.14,51.14,44400.0,45.4075,45.4341,45.3543,45.3543,44400.0
2012-11-30 11:35:00,51.17,51.26,51.14,51.25,44100.0,45.3809,45.4607,45.3543,45.4519,44100.0
2012-11-30 11:40:00,51.26,51.27,51.21,51.23,30600.0,45.4607,45.4696,45.4164,45.4341,30600.0
2012-11-30 11:45:00,51.22,51.3,51.22,51.24,31500.0,45.4253,45.4962,45.4253,45.443,31500.0
2012-11-30 11:50:00,51.24,51.26,51.19,51.24,19500.0,45.443,45.4607,45.3987,45.443,19500.0
2012-11-30 11:55:00,51.26,51.27,51.2,51.2,35100.0,45.4607,45.4696,45.4075,45.4075,35100.0
2012-11-30 12:00:00,51.22,51.25,51.19,51.23,25800.0,45.4253,45.4519,45.3987,45.4341,25800.0
2012-11-30 12:05:00,51.22,51.29,51.19,51.24,89100.0,45.4253,45.4874,45.3987,45.443,89100.0
2012-11-30 12:10:00,51.23,51.31,51.19,51.31,25800.0,45.4341,45.5051,45.3987,45.5051,25800.0
2012-11-30 12:15:00,51.32,51.35,51.29,51.29,21000.0,45.514,45.5406,45.4874,45.4874,21000.0
2012-11-30 12:20:00,51.3,51.32,51.28,51.31,23100.0,45.4962,45.514,45.4785,45.5051,23100.0
2012-11-30 12:25:00,51.32,51.32,51.26,51.27,19500.0,45.514,45.514,45.4607,45.4696,19500.0
2012-11-30 12:30:00,51.27,51.32,51.26,51.31,21000.0,45.4696,45.514,45.4607,45.5051,21000.0
2012-11-30 12:35:00,51.3,51.33,51.3,51.33,25800.0,45.4962,45.5228,45.4962,45.5228,25800.0
2012-11-30 12:40:00,51.33,51.43,51.32,51.4,129600.0,45.5228,45.6115,45.514,45.5849,129600.0
2012-11-30 12:45:00,51.42,51.43,51.37,51.41,30600.0,45.6026,45.6115,45.5583,45.5938,30600.0
2012-11-30 12:50:00,51.42,51.44,51.36,51.4,18300.0,45.6026,45.6204,45.5494,45.5849,18300.0
2012-11-30 12:55:00,51.42,51.45,51.41,51.42,9000.0,45.6026,45.6293,45.5938,45.6026,9000.0
2012-11-30 13:00:00,51.44,51.5,51.42,51.47,15900.0,45.6204,45.6736,45.6026,45.647,15900.0
2012-11-30 13:05:00,51.46,51.52,51.46,51.51,15600.0,45.6381,45.6913,45.6381,45.6825,15600.0
2012-11-30 13:10:00,51.51,51.53,51.51,51.53,10500.0,45.6825,45.7002,45.6825,45.7002,10500.0
2012-11-30 13:15:00,51.53,51.53,51.5,51.5,12900.0,45.7002,45.7002,45.6736,45.6736,12900.0
2012-11-30 13:20:00,51.49,51.61,51.49,51.61,18900.0,45.6647,45.7712,45.6647,45.7712,18900.0
2012-11-30 13:25:00,51.62,51.65,51.6,51.64,23700.0,45.78,45.8066,45.7623,45.7978,23700.0
2012-11-30 13:30:00,51.65,51.67,51.64,51.65,10500.0,45.8066,45.8244,45.7978,45.8066,10500.0
2012-11-30 13:35:00,51.65,51.66,51.64,51.64,10500.0,45.8066,45.8155,45.7978,45.7978,10500.0
2012-11-30 13:40:00,51.64,51.67,51.58,51.66,29700.0,45.7978,45.8244,45.7445,45.8155,29700.0
2012-11-30 13:45:00,51.65,51.79,51.65,51.78,35700.0,45.8066,45.9308,45.8066,45.9219,35700.0
2012-11-30 13:50:00,51.79,51.81,51.75,51.75,34200.0,45.9308,45.9485,45.8953,45.8953,34200.0
2012-11-30 13:55:00,51.74,51.77,51.6,51.62,32700.0,45.8864,45.913,45.7623,45.78,32700.0
2012-11-30 14:00:00,51.61,51.71,51.61,51.67,24600.0,45.7712,45.8598,45.7712,45.8244,24600.0
2012-11-30 14:05:00,51.67,51.7,51.64,51.7,16800.0,45.8244,45.851,45.7978,45.851,16800.0
2012-11-30 14:10:00,51.68,51.71,51.66,51.69,13800.0,45.8332,45.8598,45.8155,45.8421,13800.0
2012-11-30 14:15:00,51.7,51.72,51.69,51.71,25200.0,45.851,45.8687,45.8421,45.8598,25200.0
2012-11-30 14:20:00,51.71,51.78,51.71,51.77,24000.0,45.8598,45.9219,45.8598,45.913,24000.0
2012-11-30 14:25:00,51.76,51.77,51.7,51.71,23700.0,45.9042,45.913,45.851,45.8598,23700.0
2012-11-30 14:30:00,51.71,51.77,51.65,51.65,31500.0,45.8598,45.913,45.8066,45.8066,31500.0
2012-11-30 14:35:00,51.66,51.67,51.51,51.52,24600.0,45.8155,45.8244,45.6825,45.6913,24600.0
2012-11-30 14:40:00,51.52,51.59,51.52,51.56,28800.0,45.6913,45.7534,45.6913,45.7268,28800.0
2012-11-30 14:45:00,51.56,51.56,51.49,51.5,25200.0,45.7268,45.7268,45.6647,45.6736,25200.0
2012-11-30 14:50:00,51.48,51.5,51.45,51.47,28800.0,45.6559,45.6736,45.6293,45.647,28800.0
2012-11-30 14:55:00,51.47,51.49,51.45,51.45,38100.0,45.647,45.6647,45.6293,45.6293,38100.0
2012-11-30 15:00:00,51.46,51.55,51.45,51.52,31800.0,45.6381,45.7179,45.6293,45.6913,31800.0
2012-11-30 15:05:00,51.51,51.55,51.44,51.49,42300.0,45.6825,45.7179,45.6204,45.6647,42300.0
2012-11-30 15:10:00,51.49,51.58,51.46,51.46,32400.0,45.6647,45.7445,45.6381,45.6381,32400.0
2012-11-30 15:15:00,51.46,51.56,51.42,51.43,51900.0,45.6381,45.7268,45.6026,45.6115,51900.0
2012-11-30 15:20:00,51.43,51.49,51.39,51.44,63600.0,45.6115,45.6647,45.576,45.6204,63600.0
2012-11-30 15:25:00,51.44,51.44,51.34,51.38,66000.0,45.6204,45.6204,45.5317,45.5672,66000.0
2012-11-30 15:30:00,51.38,51.42,51.33,51.34,80100.0,45.5672,45.6026,45.5228,45.5317,80100.0
2012-11-30 15:35:00,51.34,51.46,51.34,51.44,96600.0,45.5317,45.6381,45.5317,45.6204,96600.0
2012-11-30 15:40:00,51.45,51.48,51.43,51.44,141600.0,45.6293,45.6559,45.6115,45.6204,141600.0
2012-11-30 15:45:00,51.44,51.53,51.38,51.4,220800.0,45.6204,45.7002,45.5672,45.5849,220800.0
2012-11-30 15:50:00,51.4,51.49,51.39,51.44,269700.0,45.5849,45.6647,45.576,45.6204,269700.0
2012-11-30 15:55:00,51.44,51.52,51.17,51.24,851400.0,45.6204,45.6913,45.3809,45.443,851400.0
2012-12-03 09:30:00,50.93,51.16,50.91,51.14,115500.0,45.1681,45.3721,45.1503,45.3543,115500.0
2012-12-03 09:35:00,51.14,51.16,51.01,51.07,67500.0,45.3543,45.3721,45.239,45.2922,67500.0
2012-12-03 09:40:00,51.07,51.2,51.03,51.07,72600.0,45.2922,45.4075,45.2568,45.2922,72600.0
2012-12-03 09:45:00,51.07,51.13,50.71,50.83,168000.0,45.2922,45.3455,44.973,45.0794,168000.0
2012-12-03 09:50:00,50.8,50.9,50.73,50.84,128400.0,45.0528,45.1415,44.9907,45.0883,128400.0
2012-12-03 09:55:00,50.81,50.86,50.75,50.76,35700.0,45.0617,45.106,45.0084,45.0173,35700.0
2012-12-03 10:00:00,50.74,50.84,50.18,50.82,168900.0,44.9996,45.0883,44.5029,45.0705,168900.0
2012-12-03 10:05:00,50.82,50.85,50.75,50.81,53100.0,45.0705,45.0971,45.0084,45.0617,53100.0
2012-12-03 10:10:00,50.81,50.96,50.81,50.96,47400.0,45.0617,45.1947,45.0617,45.1947,47400.0
2012-12-03 10:15:00,50.96,50.96,50.83,50.91,65700.0,45.1947,45.1947,45.0794,45.1503,65700.0
2012-12-03 10:20:00,50.91,51.15,50.9,51.14,113400.0,45.1503,45.3632,45.1415,45.3543,113400.0
2012-12-03 10:25:00,51.15,51.28,51.04,51.22,93000.0,45.3632,45.4785,45.2656,45.4253,93000.0
2012-12-03 10:30:00,51.22,51.26,51.12,51.24,39900.0,45.4253,45.4607,45.3366,45.443,39900.0
2012-12-03 10:35:00,51.24,51.39,51.22,51.38,27600.0,45.443,45.576,45.4253,45.5672,27600.0
2012-12-03 10:40:00,51.35,51.4,51.27,51.27,26400.0,45.5406,45.5849,45.4696,45.4696,26400.0
2012-12-03 10:45:00,51.28,51.41,51.28,51.34,24900.0,45.4785,45.5938,45.4785,45.5317,24900.0
2012-12-03 10:50:00,51.34,51.35,51.13,51.2,27000.0,45.5317,45.5406,45.3455,45.4075,27000.0
2012-12-03 10:55:00,51.18,51.21,50.92,50.94,85800.0,45.3898,45.4164,45.1592,45.177,85800.0
2012-12-03 11:00:00,50.97,50.99,50.88,50.88,24600.0,45.2036,45.2213,45.1237,45.1237,24600.0
2012-12-03 11:05:00,50.9,51.0,50.9,50.99,12900.0,45.1415,45.2302,45.1415,45.2213,12900.0
2012-12-03 11:10:00,50.99,51.0,50.87,50.87,26400.0,45.2213,45.2302,45.1149,45.1149,26400.0
2012-12-03 11:15:00,50.87,50.92,50.8,50.86,24600.0,45.1149,45.1592,45.0528,45.106,24600.0
2012-12-03 11:20:00,50.89,50.89,50.77,50.8,10200.0,45.1326,45.1326,45.0262,45.0528,10200.0
2012-12-03 11:25:00,50.78,50.93,50.77,50.91,15300.0,45.0351,45.1681,45.0262,45.1503,15300.0
2012-12-03 11:30:00,50.91,50.96,50.83,50.96,22800.0,45.1503,45.1947,45.0794,45.1947,22800.0
2012-12-03 11:35:00,50.95,50.97,50.91,50.95,10800.0,45.1858,45.2036,45.1503,45.1858,10800.0
2012-12-03 11:40:00,50.96,51.0,50.83,50.9,60300.0,45.1947,45.2302,45.0794,45.1415,60300.0
2012-12-03 11:45:00,50.88,50.96,50.86,50.91,18600.0,45.1237,45.1947,45.106,45.1503,18600.0
2012-12-03 11:50:00,50.92,51.08,50.91,51.0,33900.0,45.1592,45.3011,45.1503,45.2302,33900.0
2012-12-03 11:55:00,51.01,51.13,51.01,51.12,19200.0,45.239,45.3455,45.239,45.3366,19200.0
2012-12-03 12:00:00,51.12,51.15,51.05,51.08,15600.0,45.3366,45.3632,45.2745,45.3011,15600.0
2012-12-03 12:05:00,51.09,51.11,51.01,51.01,18900.0,45.31,45.3277,45.239,45.239,18900.0
2012-12-03 12:10:00,51.02,51.13,51.02,51.07,12600.0,45.2479,45.3455,45.2479,45.2922,12600.0
2012-12-03 12:15:00,51.04,51.11,50.99,51.11,13500.0,45.2656,45.3277,45.2213,45.3277,13500.0
2012-12-03 12:20:00,51.13,51.14,51.08,51.14,8400.0,45.3455,45.3543,45.3011,45.3543,8400.0
2012-12-03 12:25:00,51.16,51.16,51.07,51.08,11100.0,45.3721,45.3721,45.2922,45.3011,11100.0
2012-12-03 12:30:00,51.08,51.1,51.03,51.08,15900.0,45.3011,45.3188,45.2568,45.3011,15900.0
2012-12-03 12:35:00,51.06,51.07,51.01,51.06,15900.0,45.2834,45.2922,45.239,45.2834,15900.0
2012-12-03 12:40:00,51.07,51.15,51.03,51.13,36600.0,45.2922,45.3632,45.2568,45.3455,36600.0
2012-12-03 12:45:00,51.13,51.19,51.1,51.12,21300.0,45.3455,45.3987,45.3188,45.3366,21300.0
2012-12-03 12:50:00,51.13,51.2,51.13,51.19,17100.0,45.3455,45.4075,45.3455,45.3987,17100.0
2012-12-03 12:55:00,51.19,51.19,51.11,51.11,20100.0,45.3987,45.3987,45.3277,45.3277,20100.0
2012-12-03 13:00:00,51.07,51.11,51.01,51.05,78300.0,45.2922,45.3277,45.239,45.2745,78300.0
2012-12-03 13:05:00,51.07,51.09,51.04,51.07,49500.0,45.2922,45.31,45.2656,45.2922,49500.0
2012-12-03 13:10:00,51.09,51.14,51.05,51.14,20700.0,45.31,45.3543,45.2745,45.3543,20700.0
2012-12-03 13:15:00,51.12,51.13,51.01,51.01,11700.0,45.3366,45.3455,45.239,45.239,11700.0
2012-12-03 13:20:00,51.01,51.03,51.0,51.0,18300.0,45.239,45.2568,45.2302,45.2302,18300.0
2012-12-03 13:25:00,50.97,50.97,50.93,50.93,15000.0,45.2036,45.2036,45.1681,45.1681,15000.0
2012-12-03 13:30:00,50.91,50.94,50.81,50.82,19500.0,45.1503,45.177,45.0617,45.0705,19500.0
2012-12-03 13:35:00,50.82,50.93,50.82,50.92,13200.0,45.0705,45.1681,45.0705,45.1592,13200.0
2012-12-03 13:40:00,50.92,50.94,50.87,50.89,16500.0,45.1592,45.177,45.1149,45.1326,16500.0
2012-12-03 13:45:00,50.91,50.94,50.91,50.93,15900.0,45.1503,45.177,45.1503,45.1681,15900.0
2012-12-03 13:50:00,50.94,50.95,50.86,50.87,14400.0,45.177,45.1858,45.106,45.1149,14400.0
2012-12-03 13:55:00,50.87,50.97,50.87,50.95,17400.0,45.1149,45.2036,45.1149,45.1858,17400.0
2012-12-03 14:00:00,50.93,50.94,50.83,50.85,18600.0,45.1681,45.177,45.0794,45.0971,18600.0
2012-12-03 14:05:00,50.87,50.93,50.86,50.9,12300.0,45.1149,45.1681,45.106,45.1415,12300.0
2012-12-03 14:10:00,50.9,50.93,50.87,50.89,21000.0,45.1415,45.1681,45.1149,45.1326,21000.0
2012-12-03 14:15:00,50.89,50.95,50.88,50.9,23100.0,45.1326,45.1858,45.1237,45.1415,23100.0
2012-12-03 14:20:00,50.88,50.89,50.83,50.86,8700.0,45.1237,45.1326,45.0794,45.106,8700.0
2012-12-03 14:25:00,50.84,50.86,50.81,50.82,11100.0,45.0883,45.106,45.0617,45.0705,11100.0
2012-12-03 14:30:00,50.84,50.86,50.81,50.82,15000.0,45.0883,45.106,45.0617,45.0705,15000.0
2012-12-03 14:35:00,50.82,50.82,50.74,50.79,48000.0,45.0705,45.0705,44.9996,45.0439,48000.0
2012-12-03 14:40:00,50.79,50.94,50.79,50.85,33300.0,45.0439,45.177,45.0439,45.0971,33300.0
2012-12-03 14:45:00,50.85,50.88,50.81,50.81,46800.0,45.0971,45.1237,45.0617,45.0617,46800.0
2012-12-03 14:50:00,50.82,50.82,50.74,50.8,20700.0,45.0705,45.0705,44.9996,45.0528,20700.0
2012-12-03 14:55:00,50.8,50.8,50.72,50.76,23700.0,45.0528,45.0528,44.9818,45.0173,23700.0
2012-12-03 15:00:00,50.77,50.88,50.76,50.85,38100.0,45.0262,45.1237,45.0173,45.0971,38100.0
2012-12-03 15:05:00,50.82,50.89,50.74,50.77,33000.0,45.0705,45.1326,44.9996,45.0262,33000.0
2012-12-03 15:10:00,50.74,50.81,50.71,50.72,23400.0,44.9996,45.0617,44.973,44.9818,23400.0
2012-12-03 15:15:00,50.7,50.74,50.61,50.61,37200.0,44.9641,44.9996,44.8843,44.8843,37200.0
2012-12-03 15:20:00,50.61,50.76,50.59,50.72,42300.0,44.8843,45.0173,44.8665,44.9818,42300.0
2012-12-03 15:25:00,50.73,50.74,50.63,50.65,37500.0,44.9907,44.9996,44.902,44.9198,37500.0
2012-12-03 15:30:00,50.65,50.69,50.62,50.64,74100.0,44.9198,44.9552,44.8932,44.9109,74100.0
2012-12-03 15:35:00,50.63,50.76,50.63,50.72,73200.0,44.902,45.0173,44.902,44.9818,73200.0
2012-12-03 15:40:00,50.72,50.77,50.71,50.76,24900.0,44.9818,45.0262,44.973,45.0173,24900.0
2012-12-03 15:45:00,50.77,50.95,50.77,50.81,105000.0,45.0262,45.1858,45.0262,45.0617,105000.0
2012-12-03 15:50:00,50.81,50.88,50.77,50.78,70800.0,45.0617,45.1237,45.0262,45.0351,70800.0
2012-12-03 15:55:00,50.78,50.81,50.68,50.73,121800.0,45.0351,45.0617,44.9464,44.9907,121800.0
2012-12-04 09:30:00,50.89,51.24,50.79,50.89,56400.0,45.1326,45.443,45.0439,45.1326,56400.0
2012-12-04 09:35:00,50.89,50.89,50.68,50.79,28800.0,45.1326,45.1326,44.9464,45.0439,28800.0
2012-12-04 09:40:00,50.81,50.89,50.74,50.74,41400.0,45.0617,45.1326,44.9996,44.9996,41400.0
2012-12-04 09:45:00,50.77,50.87,50.75,50.78,20100.0,45.0262,45.1149,45.0084,45.0351,20100.0
2012-12-04 09:50:00,50.77,50.85,50.77,50.83,19200.0,45.0262,45.0971,45.0262,45.0794,19200.0
2012-12-04 09:55:00,50.81,50.88,50.8,50.87,55800.0,45.0617,45.1237,45.0528,45.1149,55800.0
2012-12-04 10:00:00,50.86,50.92,50.85,50.86,43800.0,45.106,45.1592,45.0971,45.106,43800.0
2012-12-04 10:05:00,50.86,50.99,50.84,50.96,20700.0,45.106,45.2213,45.0883,45.1947,20700.0
2012-12-04 10:10:00,50.97,51.01,50.89,50.99,13500.0,45.2036,45.239,45.1326,45.2213,13500.0
2012-12-04 10:15:00,50.99,50.99,50.84,50.88,38400.0,45.2213,45.2213,45.0883,45.1237,38400.0
2012-12-04 10:20:00,50.86,50.86,50.72,50.72,16800.0,45.106,45.106,44.9818,44.9818,16800.0
2012-12-04 10:25:00,50.75,50.78,50.67,50.7,33900.0,45.0084,45.0351,44.9375,44.9641,33900.0
2012-12-04 10:30:00,50.68,50.73,50.63,50.72,28200.0,44.9464,44.9907,44.902,44.9818,28200.0
2012-12-04 10:35:00,50.73,50.78,50.69,50.78,10800.0,44.9907,45.0351,44.9552,45.0351,10800.0
2012-12-04 10:40:00,50.78,50.78,50.7,50.7,6300.0,45.0351,45.0351,44.9641,44.9641,6300.0
2012-12-04 10:45:00,50.73,50.78,50.71,50.76,13500.0,44.9907,45.0351,44.973,45.0173,13500.0
2012-12-04 10:50:00,50.75,50.75,50.62,50.63,14700.0,45.0084,45.0084,44.8932,44.902,14700.0
2012-12-04 10:55:00,50.62,50.63,50.53,50.6,38100.0,44.8932,44.902,44.8133,44.8754,38100.0
2012-12-04 11:00:00,50.63,50.68,50.62,50.65,13200.0,44.902,44.9464,44.8932,44.9198,13200.0
2012-12-04 11:05:00,50.63,50.63,50.54,50.56,22800.0,44.902,44.902,44.8222,44.8399,22800.0
2012-12-04 11:10:00,50.54,50.61,50.5,50.61,9300.0,44.8222,44.8843,44.7867,44.8843,9300.0
2012-12-04 11:15:00,50.61,50.71,50.61,50.63,24900.0,44.8843,44.973,44.8843,44.902,24900.0
2012-12-04 11:20:00,50.63,50.64,50.61,50.61,7800.0,44.902,44.9109,44.8843,44.8843,7800.0
2012-12-04 11:25:00,50.6,50.66,50.6,50.61,13500.0,44.8754,44.9286,44.8754,44.8843,13500.0
2012-12-04 11:30:00,50.62,50.67,50.6,50.63,13800.0,44.8932,44.9375,44.8754,44.902,13800.0
2012-12-04 11:35:00,50.65,50.7,50.65,50.69,16200.0,44.9198,44.9641,44.9198,44.9552,16200.0
2012-12-04 11:40:00,50.65,50.71,50.65,50.7,20400.0,44.9198,44.973,44.9198,44.9641,20400.0
2012-12-04 11:45:00,50.7,50.73,50.67,50.67,17400.0,44.9641,44.9907,44.9375,44.9375,17400.0
2012-12-04 11:50:00,50.67,50.73,50.67,50.7,19200.0,44.9375,44.9907,44.9375,44.9641,19200.0
2012-12-04 11:55:00,50.69,50.7,50.68,50.7,9600.0,44.9552,44.9641,44.9464,44.9641,9600.0
2012-12-04 12:00:00,50.71,50.73,50.64,50.64,17100.0,44.973,44.9907,44.9109,44.9109,17100.0
2012-12-04 12:05:00,50.64,50.69,50.62,50.68,22500.0,44.9109,44.9552,44.8932,44.9464,22500.0
2012-12-04 12:10:00,50.69,50.69,50.54,50.56,30600.0,44.9552,44.9552,44.8222,44.8399,30600.0
2012-12-04 12:15:00,50.57,50.63,50.49,50.51,47100.0,44.8488,44.902,44.7779,44.7956,47100.0
2012-12-04 12:20:00,50.51,50.52,50.43,50.48,48000.0,44.7956,44.8045,44.7246,44.769,48000.0
2012-12-04 12:25:00,50.48,50.59,50.48,50.57,46200.0,44.769,44.8665,44.769,44.8488,46200.0
2012-12-04 12:30:00,50.58,50.65,50.52,50.62,27300.0,44.8577,44.9198,44.8045,44.8932,27300.0
2012-12-04 12:35:00,50.61,50.62,50.51,50.53,10500.0,44.8843,44.8932,44.7956,44.8133,10500.0
2012-12-04 12:40:00,50.53,50.58,50.5,50.53,17700.0,44.8133,44.8577,44.7867,44.8133,17700.0
2012-12-04 12:45:00,50.55,50.6,50.54,50.57,14100.0,44.8311,44.8754,44.8222,44.8488,14100.0
2012-12-04 12:50:00,50.59,50.59,50.5,50.52,15900.0,44.8665,44.8665,44.7867,44.8045,15900.0
2012-12-04 12:55:00,50.51,50.57,50.51,50.57,4500.0,44.7956,44.8488,44.7956,44.8488,4500.0
2012-12-04 13:00:00,50.58,50.6,50.52,50.52,13500.0,44.8577,44.8754,44.8045,44.8045,13500.0
2012-12-04 13:05:00,50.49,50.5,50.38,50.44,72600.0,44.7779,44.7867,44.6803,44.7335,72600.0
2012-12-04 13:10:00,50.45,50.49,50.36,50.42,19800.0,44.7424,44.7779,44.6626,44.7158,19800.0
2012-12-04 13:15:00,50.4,50.47,50.4,50.42,12000.0,44.698,44.7601,44.698,44.7158,12000.0
2012-12-04 13:20:00,50.42,50.5,50.42,50.49,34500.0,44.7158,44.7867,44.7158,44.7779,34500.0
2012-12-04 13:25:00,50.5,50.54,50.46,50.49,15600.0,44.7867,44.8222,44.7513,44.7779,15600.0
2012-12-04 13:30:00,50.52,50.56,50.48,50.48,17100.0,44.8045,44.8399,44.769,44.769,17100.0
2012-12-04 13:35:00,50.5,50.54,50.46,50.5,16800.0,44.7867,44.8222,44.7513,44.7867,16800.0
2012-12-04 13:40:00,50.5,50.57,50.5,50.57,26700.0,44.7867,44.8488,44.7867,44.8488,26700.0
2012-12-04 13:45:00,50.58,50.72,50.57,50.68,33000.0,44.8577,44.9818,44.8488,44.9464,33000.0
2012-12-04 13:50:00,50.77,50.8,50.69,50.71,72600.0,45.0262,45.0528,44.9552,44.973,72600.0
2012-12-04 13:55:00,50.73,50.77,50.71,50.75,11700.0,44.9907,45.0262,44.973,45.0084,11700.0
2012-12-04 14:00:00,50.78,50.84,50.78,50.84,19500.0,45.0351,45.0883,45.0351,45.0883,19500.0
2012-12-04 14:05:00,50.85,50.87,50.83,50.83,7800.0,45.0971,45.1149,45.0794,45.0794,7800.0
2012-12-04 14:10:00,50.82,50.83,50.76,50.77,10500.0,45.0705,45.0794,45.0173,45.0262,10500.0
2012-12-04 14:15:00,50.76,50.78,50.71,50.71,7800.0,45.0173,45.0351,44.973,44.973,7800.0
2012-12-04 14:20:00,50.73,50.79,50.73,50.79,15600.0,44.9907,45.0439,44.9907,45.0439,15600.0
2012-12-04 14:25:00,50.76,50.77,50.7,50.7,10800.0,45.0173,45.0262,44.9641,44.9641,10800.0
2012-12-04 14:30:00,50.68,50.71,50.62,50.66,17100.0,44.9464,44.973,44.8932,44.9286,17100.0
2012-12-04 14:35:00,50.65,50.66,50.52,50.52,33900.0,44.9198,44.9286,44.8045,44.8045,33900.0
2012-12-04 14:40:00,50.54,50.61,50.46,50.52,37200.0,44.8222,44.8843,44.7513,44.8045,37200.0
2012-12-04 14:45:00,50.52,50.52,50.41,50.46,31800.0,44.8045,44.8045,44.7069,44.7513,31800.0
2012-12-04 14:50:00,50.46,50.47,50.38,50.38,41700.0,44.7513,44.7601,44.6803,44.6803,41700.0
2012-12-04 14:55:00,50.41,50.41,50.34,50.39,36900.0,44.7069,44.7069,44.6448,44.6892,36900.0
2012-12-04 15:00:00,50.4,50.47,50.39,50.47,50700.0,44.698,44.7601,44.6892,44.7601,50700.0
2012-12-04 15:05:00,50.47,50.61,50.47,50.52,27900.0,44.7601,44.8843,44.7601,44.8045,27900.0
2012-12-04 15:10:00,50.51,50.54,50.38,50.42,45300.0,44.7956,44.8222,44.6803,44.7158,45300.0
2012-12-04 15:15:00,50.43,50.54,50.41,50.54,24300.0,44.7246,44.8222,44.7069,44.8222,24300.0
2012-12-04 15:20:00,50.55,50.58,50.47,50.54,34800.0,44.8311,44.8577,44.7601,44.8222,34800.0
2012-12-04 15:25:00,50.51,50.6,50.51,50.55,30000.0,44.7956,44.8754,44.7956,44.8311,30000.0
2012-12-04 15:30:00,50.56,50.6,50.49,50.5,44100.0,44.8399,44.8754,44.7779,44.7867,44100.0
2012-12-04 15:35:00,50.5,50.64,50.49,50.62,66900.0,44.7867,44.9109,44.7779,44.8932,66900.0
2012-12-04 15:40:00,50.62,50.63,50.49,50.55,66600.0,44.8932,44.902,44.7779,44.8311,66600.0
2012-12-04 15:45:00,50.54,50.54,50.44,50.52,99000.0,44.8222,44.8222,44.7335,44.8045,99000.0
2012-12-04 15:50:00,50.53,50.56,50.42,50.45,110400.0,44.8133,44.8399,44.7158,44.7424,110400.0
2012-12-04 15:55:00,50.44,50.44,50.37,50.38,193200.0,44.7335,44.7335,44.6714,44.6803,193200.0
2012-12-05 09:30:00,50.42,50.54,50.18,50.31,70200.0,44.7158,44.8222,44.5029,44.6182,70200.0
2012-12-05 09:35:00,50.34,50.38,50.26,50.34,12600.0,44.6448,44.6803,44.5739,44.6448,12600.0
2012-12-05 09:40:00,50.3,50.37,50.08,50.35,101700.0,44.6094,44.6714,44.4142,44.6537,101700.0
2012-12-05 09:45:00,50.41,50.52,50.31,50.33,48600.0,44.7069,44.8045,44.6182,44.636,48600.0
2012-12-05 09:50:00,50.34,50.34,50.28,50.3,34800.0,44.6448,44.6448,44.5916,44.6094,34800.0
2012-12-05 09:55:00,50.33,50.35,50.08,50.1,29700.0,44.636,44.6537,44.4142,44.432,29700.0
2012-12-05 10:00:00,50.11,50.22,50.03,50.03,47100.0,44.4409,44.5384,44.3699,44.3699,47100.0
2012-12-05 10:05:00,50.05,50.1,50.02,50.07,40200.0,44.3876,44.432,44.361,44.4054,40200.0
2012-12-05 10:10:00,50.05,50.08,49.88,49.97,93600.0,44.3876,44.4142,44.2369,44.3167,93600.0
2012-12-05 10:15:00,50.0,50.15,49.99,50.11,19500.0,44.3433,44.4763,44.3344,44.4409,19500.0
2012-12-05 10:20:00,50.07,50.13,49.94,49.94,36000.0,44.4054,44.4586,44.2901,44.2901,36000.0
2012-12-05 10:25:00,49.94,49.94,49.72,49.72,47400.0,44.2901,44.2901,44.095,44.095,47400.0
2012-12-05 10:30:00,49.73,49.83,49.72,49.76,42300.0,44.1038,44.1925,44.095,44.1304,42300.0
2012-12-05 10:35:00,49.75,49.8,49.57,49.59,40800.0,44.1216,44.1659,43.9619,43.9797,40800.0
2012-12-05 10:40:00,49.57,49.6,49.48,49.53,54000.0,43.9619,43.9886,43.8821,43.9265,54000.0
2012-12-05 10:45:00,49.51,49.66,49.47,49.65,43800.0,43.9087,44.0418,43.8733,44.0329,43800.0
2012-12-05 10:50:00,49.65,49.66,49.46,49.46,38400.0,44.0329,44.0418,43.8644,43.8644,38400.0
2012-12-05 10:55:00,49.49,49.58,49.43,49.58,27600.0,43.891,43.9708,43.8378,43.9708,27600.0
2012-12-05 11:00:00,49.6,49.6,49.43,49.52,56100.0,43.9886,43.9886,43.8378,43.9176,56100.0
2012-12-05 11:05:00,49.53,49.64,49.5,49.54,36900.0,43.9265,44.024,43.8999,43.9353,36900.0
2012-12-05 11:10:00,49.56,49.62,49.49,49.57,35100.0,43.9531,44.0063,43.891,43.9619,35100.0
2012-12-05 11:15:00,49.6,49.75,49.6,49.69,56400.0,43.9886,44.1216,43.9886,44.0684,56400.0
2012-12-05 11:20:00,49.69,49.82,49.64,49.82,86400.0,44.0684,44.1837,44.024,44.1837,86400.0
2012-12-05 11:25:00,49.82,49.92,49.82,49.91,73500.0,44.1837,44.2723,44.1837,44.2635,73500.0
2012-12-05 11:30:00,49.88,50.04,49.88,50.04,31500.0,44.2369,44.3788,44.2369,44.3788,31500.0
2012-12-05 11:35:00,50.0,50.1,50.0,50.05,42900.0,44.3433,44.432,44.3433,44.3876,42900.0
2012-12-05 11:40:00,50.08,50.11,50.03,50.04,22200.0,44.4142,44.4409,44.3699,44.3788,22200.0
2012-12-05 11:45:00,50.05,50.07,49.88,49.9,39600.0,44.3876,44.4054,44.2369,44.2546,39600.0
2012-12-05 11:50:00,49.9,49.92,49.88,49.91,24600.0,44.2546,44.2723,44.2369,44.2635,24600.0
2012-12-05 11:55:00,49.91,50.03,49.91,49.96,18300.0,44.2635,44.3699,44.2635,44.3078,18300.0
2012-12-05 12:00:00,49.95,50.03,49.95,50.01,36300.0,44.299,44.3699,44.299,44.3522,36300.0
2012-12-05 12:05:00,50.03,50.13,50.03,50.08,19500.0,44.3699,44.4586,44.3699,44.4142,19500.0
2012-12-05 12:10:00,50.08,50.14,50.06,50.12,24000.0,44.4142,44.4675,44.3965,44.4497,24000.0
2012-12-05 12:15:00,50.15,50.17,50.04,50.17,26100.0,44.4763,44.4941,44.3788,44.4941,26100.0
2012-12-05 12:20:00,50.17,50.22,50.13,50.17,42300.0,44.4941,44.5384,44.4586,44.4941,42300.0
2012-12-05 12:25:00,50.16,50.16,50.07,50.07,11700.0,44.4852,44.4852,44.4054,44.4054,11700.0
2012-12-05 12:30:00,50.08,50.13,50.04,50.1,22800.0,44.4142,44.4586,44.3788,44.432,22800.0
2012-12-05 12:35:00,50.1,50.2,50.08,50.19,66300.0,44.432,44.5207,44.4142,44.5118,66300.0
2012-12-05 12:40:00,50.14,50.28,50.11,50.28,36000.0,44.4675,44.5916,44.4409,44.5916,36000.0
2012-12-05 12:45:00,50.29,50.3,50.14,50.15,13800.0,44.6005,44.6094,44.4675,44.4763,13800.0
2012-12-05 12:50:00,50.14,50.18,50.0,50.0,23700.0,44.4675,44.5029,44.3433,44.3433,23700.0
2012-12-05 12:55:00,50.0,50.04,49.97,49.97,14400.0,44.3433,44.3788,44.3167,44.3167,14400.0
2012-12-05 13:00:00,49.97,49.98,49.87,49.91,24600.0,44.3167,44.3256,44.228,44.2635,24600.0
2012-12-05 13:05:00,49.91,49.97,49.89,49.95,12000.0,44.2635,44.3167,44.2457,44.299,12000.0
2012-12-05 13:10:00,49.94,50.03,49.93,50.0,15000.0,44.2901,44.3699,44.2812,44.3433,15000.0
2012-12-05 13:15:00,50.03,50.03,49.93,49.96,19800.0,44.3699,44.3699,44.2812,44.3078,19800.0
2012-12-05 13:20:00,49.94,50.03,49.94,49.96,12900.0,44.2901,44.3699,44.2901,44.3078,12900.0
2012-12-05 13:25:00,49.98,49.98,49.91,49.97,20700.0,44.3256,44.3256,44.2635,44.3167,20700.0
2012-12-05 13:30:00,49.97,50.01,49.94,49.99,16500.0,44.3167,44.3522,44.2901,44.3344,16500.0
2012-12-05 13:35:00,50.0,50.04,49.99,50.02,15600.0,44.3433,44.3788,44.3344,44.361,15600.0
2012-12-05 13:40:00,50.0,50.01,49.95,49.99,21000.0,44.3433,44.3522,44.299,44.3344,21000.0
2012-12-05 13:45:00,49.99,49.99,49.91,49.92,8100.0,44.3344,44.3344,44.2635,44.2723,8100.0
2012-12-05 13:50:00,49.94,49.96,49.92,49.95,29700.0,44.2901,44.3078,44.2723,44.299,29700.0
2012-12-05 13:55:00,49.96,50.01,49.92,49.93,13500.0,44.3078,44.3522,44.2723,44.2812,13500.0
2012-12-05 14:00:00,49.92,50.05,49.92,50.04,18000.0,44.2723,44.3876,44.2723,44.3788,18000.0
2012-12-05 14:05:00,50.04,50.04,49.97,50.03,20700.0,44.3788,44.3788,44.3167,44.3699,20700.0
2012-12-05 14:10:00,50.02,50.02,49.88,49.92,20400.0,44.361,44.361,44.2369,44.2723,20400.0
2012-12-05 14:15:00,49.88,49.98,49.88,49.97,21300.0,44.2369,44.3256,44.2369,44.3167,21300.0
2012-12-05 14:20:00,49.96,49.96,49.91,49.93,21300.0,44.3078,44.3078,44.2635,44.2812,21300.0
2012-12-05 14:25:00,49.93,49.93,49.84,49.85,25800.0,44.2812,44.2812,44.2014,44.2103,25800.0
2012-12-05 14:30:00,49.86,49.89,49.84,49.88,23700.0,44.2191,44.2457,44.2014,44.2369,23700.0
2012-12-05 14:35:00,49.88,49.92,49.86,49.9,18600.0,44.2369,44.2723,44.2191,44.2546,18600.0
2012-12-05 14:40:00,49.9,49.97,49.9,49.95,24300.0,44.2546,44.3167,44.2546,44.299,24300.0
2012-12-05 14:45:00,49.95,49.97,49.92,49.92,31500.0,44.299,44.3167,44.2723,44.2723,31500.0
2012-12-05 14:50:00,49.91,49.91,49.77,49.81,18600.0,44.2635,44.2635,44.1393,44.1748,18600.0
2012-12-05 14:55:00,49.78,49.83,49.75,49.81,36000.0,44.1482,44.1925,44.1216,44.1748,36000.0
2012-12-05 15:00:00,49.8,49.96,49.8,49.96,26400.0,44.1659,44.3078,44.1659,44.3078,26400.0
2012-12-05 15:05:00,49.96,50.02,49.96,50.0,44700.0,44.3078,44.361,44.3078,44.3433,44700.0
2012-12-05 15:10:00,50.01,50.03,49.96,49.99,29400.0,44.3522,44.3699,44.3078,44.3344,29400.0
2012-12-05 15:15:00,50.0,50.04,49.98,50.0,36900.0,44.3433,44.3788,44.3256,44.3433,36900.0
2012-12-05 15:20:00,49.99,50.01,49.97,49.99,30300.0,44.3344,44.3522,44.3167,44.3344,30300.0
2012-12-05 15:25:00,49.97,50.03,49.96,50.0,18000.0,44.3167,44.3699,44.3078,44.3433,18000.0
2012-12-05 15:30:00,50.0,50.14,49.95,50.14,75300.0,44.3433,44.4675,44.299,44.4675,75300.0
2012-12-05 15:35:00,50.11,50.14,50.05,50.07,47100.0,44.4409,44.4675,44.3876,44.4054,47100.0
2012-12-05 15:40:00,50.08,50.12,50.05,50.07,41700.0,44.4142,44.4497,44.3876,44.4054,41700.0
2012-12-05 15:45:00,50.05,50.11,50.04,50.04,66000.0,44.3876,44.4409,44.3788,44.3788,66000.0
2012-12-05 15:50:00,50.04,50.08,50.0,50.05,105000.0,44.3788,44.4142,44.3433,44.3876,105000.0
2012-12-05 15:55:00,50.06,50.07,49.9,49.97,87000.0,44.3965,44.4054,44.2546,44.3167,87000.0
2012-12-06 09:30:00,50.0,50.18,49.67,50.17,64800.0,44.3433,44.5029,44.0506,44.4941,64800.0
2012-12-06 09:35:00,50.13,50.15,50.04,50.14,14400.0,44.4586,44.4763,44.3788,44.4675,14400.0
2012-12-06 09:40:00,50.07,50.16,49.85,49.85,50700.0,44.4054,44.4852,44.2103,44.2103,50700.0
2012-12-06 09:45:00,49.85,49.97,49.76,49.8,56100.0,44.2103,44.3167,44.1304,44.1659,56100.0
2012-12-06 09:50:00,49.75,49.86,49.62,49.67,83700.0,44.1216,44.2191,44.0063,44.0506,83700.0
2012-12-06 09:55:00,49.7,49.79,49.63,49.68,45600.0,44.0772,44.1571,44.0152,44.0595,45600.0
2012-12-06 10:00:00,49.69,49.7,49.63,49.63,45600.0,44.0684,44.0772,44.0152,44.0152,45600.0
2012-12-06 10:05:00,49.6,49.64,49.53,49.53,34500.0,43.9886,44.024,43.9265,43.9265,34500.0
2012-12-06 10:10:00,49.56,49.62,49.52,49.56,27000.0,43.9531,44.0063,43.9176,43.9531,27000.0
2012-12-06 10:15:00,49.61,49.64,49.52,49.53,22200.0,43.9974,44.024,43.9176,43.9265,22200.0
2012-12-06 10:20:00,49.55,49.7,49.49,49.67,43500.0,43.9442,44.0772,43.891,44.0506,43500.0
2012-12-06 10:25:00,49.69,49.83,49.63,49.76,124200.0,44.0684,44.1925,44.0152,44.1304,124200.0
2012-12-06 10:30:00,49.76,49.76,49.54,49.55,84000.0,44.1304,44.1304,43.9353,43.9442,84000.0
2012-12-06 10:35:00,49.55,49.68,49.54,49.67,76500.0,43.9442,44.0595,43.9353,44.0506,76500.0
2012-12-06 10:40:00,49.67,49.73,49.67,49.73,73200.0,44.0506,44.1038,44.0506,44.1038,73200.0
2012-12-06 10:45:00,49.69,49.83,49.67,49.75,36000.0,44.0684,44.1925,44.0506,44.1216,36000.0
2012-12-06 10:50:00,49.76,49.83,49.74,49.82,30900.0,44.1304,44.1925,44.1127,44.1837,30900.0
2012-12-06 10:55:00,49.83,49.83,49.75,49.76,14700.0,44.1925,44.1925,44.1216,44.1304,14700.0
2012-12-06 11:00:00,49.77,49.82,49.74,49.79,23100.0,44.1393,44.1837,44.1127,44.1571,23100.0
2012-12-06 11:05:00,49.79,49.81,49.75,49.78,9900.0,44.1571,44.1748,44.1216,44.1482,9900.0
2012-12-06 11:10:00,49.78,49.85,49.75,49.81,28500.0,44.1482,44.2103,44.1216,44.1748,28500.0
2012-12-06 11:15:00,49.81,49.85,49.8,49.83,15300.0,44.1748,44.2103,44.1659,44.1925,15300.0
2012-12-06 11:20:00,49.84,50.0,49.84,49.98,13800.0,44.2014,44.3433,44.2014,44.3256,13800.0
2012-12-06 11:25:00,49.99,50.06,49.97,50.06,51000.0,44.3344,44.3965,44.3167,44.3965,51000.0
2012-12-06 11:30:00,50.05,50.05,50.0,50.03,35400.0,44.3876,44.3876,44.3433,44.3699,35400.0
2012-12-06 11:35:00,50.02,50.12,50.0,50.11,13200.0,44.361,44.4497,44.3433,44.4409,13200.0
2012-12-06 11:40:00,50.09,50.12,50.06,50.11,19200.0,44.4231,44.4497,44.3965,44.4409,19200.0
2012-12-06 11:45:00,50.12,50.17,50.11,50.13,30300.0,44.4497,44.4941,44.4409,44.4586,30300.0
2012-12-06 11:50:00,50.16,50.26,50.16,50.24,26100.0,44.4852,44.5739,44.4852,44.5561,26100.0
2012-12-06 11:55:00,50.23,50.27,50.17,50.2,18600.0,44.5473,44.5828,44.4941,44.5207,18600.0
2012-12-06 12:00:00,50.19,50.22,50.17,50.2,9300.0,44.5118,44.5384,44.4941,44.5207,9300.0
2012-12-06 12:05:00,50.17,50.18,50.11,50.13,20400.0,44.4941,44.5029,44.4409,44.4586,20400.0
2012-12-06 12:10:00,50.13,50.16,50.11,50.16,32100.0,44.4586,44.4852,44.4409,44.4852,32100.0
2012-12-06 12:15:00,50.15,50.15,50.08,50.13,24000.0,44.4763,44.4763,44.4142,44.4586,24000.0
2012-12-06 12:20:00,50.13,50.2,50.13,50.16,24600.0,44.4586,44.5207,44.4586,44.4852,24600.0
2012-12-06 12:25:00,50.13,50.19,50.12,50.13,14100.0,44.4586,44.5118,44.4497,44.4586,14100.0
2012-12-06 12:30:00,50.13,50.19,50.13,50.19,15300.0,44.4586,44.5118,44.4586,44.5118,15300.0
2012-12-06 12:35:00,50.17,50.21,50.15,50.21,11400.0,44.4941,44.5295,44.4763,44.5295,11400.0
2012-12-06 12:40:00,50.19,50.19,50.14,50.17,6600.0,44.5118,44.5118,44.4675,44.4941,6600.0
2012-12-06 12:45:00,50.17,50.23,50.16,50.23,14100.0,44.4941,44.5473,44.4852,44.5473,14100.0
2012-12-06 12:50:00,50.25,50.28,50.24,50.24,12300.0,44.565,44.5916,44.5561,44.5561,12300.0
2012-12-06 12:55:00,50.22,50.28,50.21,50.23,13800.0,44.5384,44.5916,44.5295,44.5473,13800.0
2012-12-06 13:00:00,50.22,50.22,50.14,50.17,27300.0,44.5384,44.5384,44.4675,44.4941,27300.0
2012-12-06 13:05:00,50.16,50.2,50.15,50.19,32100.0,44.4852,44.5207,44.4763,44.5118,32100.0
2012-12-06 13:10:00,50.19,50.2,50.17,50.17,45900.0,44.5118,44.5207,44.4941,44.4941,45900.0
2012-12-06 13:15:00,50.17,50.17,50.1,50.16,31200.0,44.4941,44.4941,44.432,44.4852,31200.0
2012-12-06 13:20:00,50.16,50.26,50.16,50.26,16200.0,44.4852,44.5739,44.4852,44.5739,16200.0
2012-12-06 13:25:00,50.24,50.26,50.22,50.22,8400.0,44.5561,44.5739,44.5384,44.5384,8400.0
2012-12-06 13:30:00,50.22,50.28,50.21,50.27,23100.0,44.5384,44.5916,44.5295,44.5828,23100.0
2012-12-06 13:35:00,50.27,50.34,50.27,50.34,33600.0,44.5828,44.6448,44.5828,44.6448,33600.0
2012-12-06 13:40:00,50.34,50.37,50.33,50.37,16800.0,44.6448,44.6714,44.636,44.6714,16800.0
2012-12-06 13:45:00,50.36,50.4,50.31,50.31,18300.0,44.6626,44.698,44.6182,44.6182,18300.0
2012-12-06 13:50:00,50.32,50.4,50.31,50.4,30300.0,44.6271,44.698,44.6182,44.698,30300.0
2012-12-06 13:55:00,50.4,50.4,50.33,50.38,25200.0,44.698,44.698,44.636,44.6803,25200.0
2012-12-06 14:00:00,50.38,50.39,50.26,50.29,17700.0,44.6803,44.6892,44.5739,44.6005,17700.0
2012-12-06 14:05:00,50.29,50.29,50.21,50.21,16200.0,44.6005,44.6005,44.5295,44.5295,16200.0
2012-12-06 14:10:00,50.23,50.26,50.2,50.26,18000.0,44.5473,44.5739,44.5207,44.5739,18000.0
2012-12-06 14:15:00,50.23,50.28,50.19,50.19,19500.0,44.5473,44.5916,44.5118,44.5118,19500.0
2012-12-06 14:20:00,50.17,50.26,50.17,50.25,22500.0,44.4941,44.5739,44.4941,44.565,22500.0
2012-12-06 14:25:00,50.24,50.27,50.22,50.26,14700.0,44.5561,44.5828,44.5384,44.5739,14700.0
2012-12-06 14:30:00,50.28,50.36,50.27,50.32,24900.0,44.5916,44.6626,44.5828,44.6271,24900.0
2012-12-06 14:35:00,50.32,50.38,50.29,50.37,66000.0,44.6271,44.6803,44.6005,44.6714,66000.0
2012-12-06 14:40:00,50.37,50.44,50.37,50.4,53100.0,44.6714,44.7335,44.6714,44.698,53100.0
2012-12-06 14:45:00,50.4,50.42,50.39,50.39,45600.0,44.698,44.7158,44.6892,44.6892,45600.0
2012-12-06 14:50:00,50.39,50.41,50.38,50.39,30000.0,44.6892,44.7069,44.6803,44.6892,30000.0
2012-12-06 14:55:00,50.38,50.38,50.28,50.33,32400.0,44.6803,44.6803,44.5916,44.636,32400.0
2012-12-06 15:00:00,50.34,50.37,50.32,50.36,51000.0,44.6448,44.6714,44.6271,44.6626,51000.0
2012-12-06 15:05:00,50.35,50.39,50.32,50.32,44400.0,44.6537,44.6892,44.6271,44.6271,44400.0
2012-12-06 15:10:00,50.34,50.38,50.33,50.35,45900.0,44.6448,44.6803,44.636,44.6537,45900.0
2012-12-06 15:15:00,50.35,50.37,50.33,50.37,46200.0,44.6537,44.6714,44.636,44.6714,46200.0
2012-12-06 15:20:00,50.37,50.39,50.29,50.29,23400.0,44.6714,44.6892,44.6005,44.6005,23400.0
2012-12-06 15:25:00,50.28,50.31,50.27,50.28,24900.0,44.5916,44.6182,44.5828,44.5916,24900.0
2012-12-06 15:30:00,50.28,50.31,50.27,50.29,20100.0,44.5916,44.6182,44.5828,44.6005,20100.0
2012-12-06 15:35:00,50.28,50.36,50.28,50.36,44400.0,44.5916,44.6626,44.5916,44.6626,44400.0
2012-12-06 15:40:00,50.36,50.46,50.35,50.43,78000.0,44.6626,44.7513,44.6537,44.7246,78000.0
2012-12-06 15:45:00,50.44,50.45,50.39,50.44,75600.0,44.7335,44.7424,44.6892,44.7335,75600.0
2012-12-06 15:50:00,50.44,50.49,50.4,50.44,79200.0,44.7335,44.7779,44.698,44.7335,79200.0
2012-12-06 15:55:00,50.42,50.43,50.39,50.41,70500.0,44.7158,44.7246,44.6892,44.7069,70500.0
2012-12-07 09:30:00,50.55,50.62,50.38,50.49,45300.0,44.8311,44.8932,44.6803,44.7779,45300.0
2012-12-07 09:35:00,50.38,50.47,50.09,50.12,25800.0,44.6803,44.7601,44.4231,44.4497,25800.0
2012-12-07 09:40:00,50.11,50.11,49.94,49.97,39900.0,44.4409,44.4409,44.2901,44.3167,39900.0
2012-12-07 09:45:00,49.96,50.04,49.87,49.94,35400.0,44.3078,44.3788,44.228,44.2901,35400.0
2012-12-07 09:50:00,49.96,50.0,49.81,49.83,23700.0,44.3078,44.3433,44.1748,44.1925,23700.0
2012-12-07 09:55:00,49.76,49.87,49.69,49.7,50700.0,44.1304,44.228,44.0684,44.0772,50700.0
2012-12-07 10:00:00,49.74,49.97,49.73,49.92,35700.0,44.1127,44.3167,44.1038,44.2723,35700.0
2012-12-07 10:05:00,49.93,50.1,49.88,49.89,36900.0,44.2812,44.432,44.2369,44.2457,36900.0
2012-12-07 10:10:00,49.9,50.07,49.84,49.86,113100.0,44.2546,44.4054,44.2014,44.2191,113100.0
2012-12-07 10:15:00,49.84,49.93,49.84,49.89,66000.0,44.2014,44.2812,44.2014,44.2457,66000.0
2012-12-07 10:20:00,49.91,49.92,49.84,49.84,66000.0,44.2635,44.2723,44.2014,44.2014,66000.0
2012-12-07 10:25:00,49.86,49.87,49.63,49.71,73500.0,44.2191,44.228,44.0152,44.0861,73500.0
2012-12-07 10:30:00,49.72,49.72,49.51,49.58,38100.0,44.095,44.095,43.9087,43.9708,38100.0
2012-12-07 10:35:00,49.58,49.6,49.5,49.57,61500.0,43.9708,43.9886,43.8999,43.9619,61500.0
2012-12-07 10:40:00,49.55,49.55,49.42,49.43,32400.0,43.9442,43.9442,43.8289,43.8378,32400.0
2012-12-07 10:45:00,49.45,49.56,49.43,49.46,47700.0,43.8555,43.9531,43.8378,43.8644,47700.0
2012-12-07 10:50:00,49.43,49.49,49.38,49.42,60600.0,43.8378,43.891,43.7934,43.8289,60600.0
2012-12-07 10:55:00,49.41,49.42,49.3,49.38,79800.0,43.82,43.8289,43.7225,43.7934,79800.0
2012-12-07 11:00:00,49.41,49.47,49.29,49.33,75600.0,43.82,43.8733,43.7136,43.7491,75600.0
2012-12-07 11:05:00,49.31,49.36,49.27,49.27,64500.0,43.7314,43.7757,43.6959,43.6959,64500.0
2012-12-07 11:10:00,49.27,49.46,49.27,49.41,66900.0,43.6959,43.8644,43.6959,43.82,66900.0
2012-12-07 11:15:00,49.41,49.46,49.31,49.33,64200.0,43.82,43.8644,43.7314,43.7491,64200.0
2012-12-07 11:20:00,49.35,49.39,49.23,49.25,30600.0,43.7668,43.8023,43.6604,43.6781,30600.0
2012-12-07 11:25:00,49.25,49.3,49.24,49.29,31500.0,43.6781,43.7225,43.6693,43.7136,31500.0
2012-12-07 11:30:00,49.29,49.34,49.2,49.27,76800.0,43.7136,43.758,43.6338,43.6959,76800.0
2012-12-07 11:35:00,49.28,49.31,49.24,49.26,16200.0,43.7048,43.7314,43.6693,43.687,16200.0
2012-12-07 11:40:00,49.25,49.31,49.22,49.27,34500.0,43.6781,43.7314,43.6515,43.6959,34500.0
2012-12-07 11:45:00,49.28,49.3,49.11,49.3,69300.0,43.7048,43.7225,43.554,43.7225,69300.0
2012-12-07 11:50:00,49.31,49.4,49.25,49.36,50100.0,43.7314,43.8112,43.6781,43.7757,50100.0
2012-12-07 11:55:00,49.37,49.4,49.33,49.34,32400.0,43.7846,43.8112,43.7491,43.758,32400.0
2012-12-07 12:00:00,49.35,49.45,49.33,49.38,48600.0,43.7668,43.8555,43.7491,43.7934,48600.0
2012-12-07 12:05:00,49.39,49.49,49.37,49.45,33000.0,43.8023,43.891,43.7846,43.8555,33000.0
2012-12-07 12:10:00,49.45,49.49,49.4,49.4,21600.0,43.8555,43.891,43.8112,43.8112,21600.0
2012-12-07 12:15:00,49.41,49.53,49.41,49.53,32700.0,43.82,43.9265,43.82,43.9265,32700.0
2012-12-07 12:20:00,49.53,49.55,49.43,49.44,36900.0,43.9265,43.9442,43.8378,43.8467,36900.0
2012-12-07 12:25:00,49.44,49.55,49.44,49.48,41700.0,43.8467,43.9442,43.8467,43.8821,41700.0
2012-12-07 12:30:00,49.47,49.5,49.37,49.37,33000.0,43.8733,43.8999,43.7846,43.7846,33000.0
2012-12-07 12:35:00,49.37,49.4,49.34,49.35,22200.0,43.7846,43.8112,43.758,43.7668,22200.0
2012-12-07 12:40:00,49.34,49.42,49.33,49.38,22500.0,43.758,43.8289,43.7491,43.7934,22500.0
2012-12-07 12:45:00,49.43,49.47,49.4,49.42,18600.0,43.8378,43.8733,43.8112,43.8289,18600.0
2012-12-07 12:50:00,49.43,49.45,49.35,49.35,21000.0,43.8378,43.8555,43.7668,43.7668,21000.0
2012-12-07 12:55:00,49.37,49.39,49.34,49.38,44700.0,43.7846,43.8023,43.758,43.7934,44700.0
2012-12-07 13:00:00,49.37,49.43,49.36,49.37,63000.0,43.7846,43.8378,43.7757,43.7846,63000.0
2012-12-07 13:05:00,49.37,49.42,49.36,49.42,42900.0,43.7846,43.8289,43.7757,43.8289,42900.0
2012-12-07 13:10:00,49.41,49.5,49.41,49.5,23400.0,43.82,43.8999,43.82,43.8999,23400.0
2012-12-07 13:15:00,49.52,49.56,49.45,49.45,31500.0,43.9176,43.9531,43.8555,43.8555,31500.0
2012-12-07 13:20:00,49.44,49.59,49.42,49.55,19200.0,43.8467,43.9797,43.8289,43.9442,19200.0
2012-12-07 13:25:00,49.57,49.64,49.57,49.6,17700.0,43.9619,44.024,43.9619,43.9886,17700.0
2012-12-07 13:30:00,49.61,49.64,49.59,49.61,14100.0,43.9974,44.024,43.9797,43.9974,14100.0
2012-12-07 13:35:00,49.62,49.66,49.59,49.63,14700.0,44.0063,44.0418,43.9797,44.0152,14700.0
2012-12-07 13:40:00,49.63,49.63,49.55,49.55,16200.0,44.0152,44.0152,43.9442,43.9442,16200.0
2012-12-07 13:45:00,49.57,49.59,49.55,49.55,13800.0,43.9619,43.9797,43.9442,43.9442,13800.0
2012-12-07 13:50:00,49.56,49.67,49.56,49.6,26700.0,43.9531,44.0506,43.9531,43.9886,26700.0
2012-12-07 13:55:00,49.59,49.69,49.59,49.68,20400.0,43.9797,44.0684,43.9797,44.0595,20400.0
2012-12-07 14:00:00,49.68,49.68,49.6,49.61,16800.0,44.0595,44.0595,43.9886,43.9974,16800.0
2012-12-07 14:05:00,49.64,49.65,49.56,49.57,21300.0,44.024,44.0329,43.9531,43.9619,21300.0
2012-12-07 14:10:00,49.56,49.65,49.54,49.64,27600.0,43.9531,44.0329,43.9353,44.024,27600.0
2012-12-07 14:15:00,49.64,49.67,49.61,49.61,21300.0,44.024,44.0506,43.9974,43.9974,21300.0
2012-12-07 14:20:00,49.63,49.65,49.61,49.62,16500.0,44.0152,44.0329,43.9974,44.0063,16500.0
2012-12-07 14:25:00,49.62,49.65,49.61,49.63,14700.0,44.0063,44.0329,43.9974,44.0152,14700.0
2012-12-07 14:30:00,49.62,49.64,49.59,49.6,21300.0,44.0063,44.024,43.9797,43.9886,21300.0
2012-12-07 14:35:00,49.59,49.6,49.56,49.56,27600.0,43.9797,43.9886,43.9531,43.9531,27600.0
2012-12-07 14:40:00,49.56,49.56,49.48,49.5,38100.0,43.9531,43.9531,43.8821,43.8999,38100.0
2012-12-07 14:45:00,49.5,49.5,49.43,49.44,24600.0,43.8999,43.8999,43.8378,43.8467,24600.0
2012-12-07 14:50:00,49.44,49.45,49.42,49.44,21900.0,43.8467,43.8555,43.8289,43.8467,21900.0
2012-12-07 14:55:00,49.44,49.48,49.41,49.44,41400.0,43.8467,43.8821,43.82,43.8467,41400.0
2012-12-07 15:00:00,49.45,49.53,49.44,49.51,40800.0,43.8555,43.9265,43.8467,43.9087,40800.0
2012-12-07 15:05:00,49.49,49.59,49.47,49.54,46500.0,43.891,43.9797,43.8733,43.9353,46500.0
2012-12-07 15:10:00,49.54,49.57,49.5,49.54,28800.0,43.9353,43.9619,43.8999,43.9353,28800.0
2012-12-07 15:15:00,49.54,49.62,49.54,49.55,27300.0,43.9353,44.0063,43.9353,43.9442,27300.0
2012-12-07 15:20:00,49.55,49.64,49.54,49.64,39000.0,43.9442,44.024,43.9353,44.024,39000.0
2012-12-07 15:25:00,49.63,49.63,49.57,49.63,51300.0,44.0152,44.0152,43.9619,44.0152,51300.0
2012-12-07 15:30:00,49.64,49.65,49.59,49.64,43800.0,44.024,44.0329,43.9797,44.024,43800.0
2012-12-07 15:35:00,49.64,49.64,49.54,49.57,48900.0,44.024,44.024,43.9353,43.9619,48900.0
2012-12-07 15:40:00,49.57,49.64,49.52,49.64,61200.0,43.9619,44.024,43.9176,44.024,61200.0
2012-12-07 15:45:00,49.62,49.65,49.56,49.61,73500.0,44.0063,44.0329,43.9531,43.9974,73500.0
2012-12-07 15:50:00,49.61,49.67,49.6,49.65,64200.0,43.9974,44.0506,43.9886,44.0329,64200.0
2012-12-07 15:55:00,49.65,49.69,49.59,49.63,120300.0,44.0329,44.0684,43.9797,44.0152,120300.0
2012-12-10 09:30:00,49.4,49.59,49.32,49.56,65400.0,43.8112,43.9797,43.7402,43.9531,65400.0
2012-12-10 09:35:00,49.56,49.73,49.56,49.6,46200.0,43.9531,44.1038,43.9531,43.9886,46200.0
2012-12-10 09:40:00,49.6,49.85,49.56,49.81,13800.0,43.9886,44.2103,43.9531,44.1748,13800.0
2012-12-10 09:45:00,49.8,49.9,49.78,49.81,24000.0,44.1659,44.2546,44.1482,44.1748,24000.0
2012-12-10 09:50:00,49.79,49.89,49.76,49.79,23700.0,44.1571,44.2457,44.1304,44.1571,23700.0
2012-12-10 09:55:00,49.79,49.9,49.78,49.9,17100.0,44.1571,44.2546,44.1482,44.2546,17100.0
2012-12-10 10:00:00,49.91,49.91,49.78,49.79,23700.0,44.2635,44.2635,44.1482,44.1571,23700.0
2012-12-10 10:05:00,49.8,49.8,49.7,49.7,30000.0,44.1659,44.1659,44.0772,44.0772,30000.0
2012-12-10 10:10:00,49.73,49.84,49.71,49.71,24600.0,44.1038,44.2014,44.0861,44.0861,24600.0
2012-12-10 10:15:00,49.7,49.72,49.61,49.68,17700.0,44.0772,44.095,43.9974,44.0595,17700.0
2012-12-10 10:20:00,49.68,49.95,49.66,49.92,37800.0,44.0595,44.299,44.0418,44.2723,37800.0
2012-12-10 10:25:00,49.89,49.95,49.86,49.9,46800.0,44.2457,44.299,44.2191,44.2546,46800.0
2012-12-10 10:30:00,49.88,49.97,49.88,49.97,25500.0,44.2369,44.3167,44.2369,44.3167,25500.0
2012-12-10 10:35:00,49.97,50.0,49.91,49.93,32100.0,44.3167,44.3433,44.2635,44.2812,32100.0
2012-12-10 10:40:00,49.93,50.11,49.92,50.07,30000.0,44.2812,44.4409,44.2723,44.4054,30000.0
2012-12-10 10:45:00,50.09,50.14,50.03,50.1,33900.0,44.4231,44.4675,44.3699,44.432,33900.0
2012-12-10 10:50:00,50.1,50.14,50.05,50.14,38100.0,44.432,44.4675,44.3876,44.4675,38100.0
2012-12-10 10:55:00,50.11,50.17,50.07,50.15,20400.0,44.4409,44.4941,44.4054,44.4763,20400.0
2012-12-10 11:00:00,50.16,50.17,50.05,50.1,18300.0,44.4852,44.4941,44.3876,44.432,18300.0
2012-12-10 11:05:00,50.1,50.16,50.1,50.16,16500.0,44.432,44.4852,44.432,44.4852,16500.0
2012-12-10 11:10:00,50.15,50.16,50.09,50.14,21300.0,44.4763,44.4852,44.4231,44.4675,21300.0
2012-12-10 11:15:00,50.09,50.11,50.06,50.08,10500.0,44.4231,44.4409,44.3965,44.4142,10500.0
2012-12-10 11:20:00,50.08,50.15,50.03,50.06,41400.0,44.4142,44.4763,44.3699,44.3965,41400.0
2012-12-10 11:25:00,50.09,50.1,49.99,50.09,17100.0,44.4231,44.432,44.3344,44.4231,17100.0
2012-12-10 11:30:00,50.09,50.09,50.02,50.02,33600.0,44.4231,44.4231,44.361,44.361,33600.0
2012-12-10 11:35:00,50.01,50.05,50.0,50.05,17100.0,44.3522,44.3876,44.3433,44.3876,17100.0
2012-12-10 11:40:00,50.04,50.05,49.94,50.0,53700.0,44.3788,44.3876,44.2901,44.3433,53700.0
2012-12-10 11:45:00,50.01,50.03,49.99,50.03,26700.0,44.3522,44.3699,44.3344,44.3699,26700.0
2012-12-10 11:50:00,50.0,50.02,49.99,50.02,40500.0,44.3433,44.361,44.3344,44.361,40500.0
2012-12-10 11:55:00,50.0,50.03,49.96,50.0,21600.0,44.3433,44.3699,44.3078,44.3433,21600.0
2012-12-10 12:00:00,50.01,50.12,50.01,50.07,19800.0,44.3522,44.4497,44.3522,44.4054,19800.0
2012-12-10 12:05:00,50.07,50.07,50.01,50.06,15900.0,44.4054,44.4054,44.3522,44.3965,15900.0
2012-12-10 12:10:00,50.04,50.04,49.97,50.01,21900.0,44.3788,44.3788,44.3167,44.3522,21900.0
2012-12-10 12:15:00,50.0,50.02,49.97,49.98,20100.0,44.3433,44.361,44.3167,44.3256,20100.0
2012-12-10 12:20:00,49.99,50.02,49.96,49.98,25500.0,44.3344,44.361,44.3078,44.3256,25500.0
2012-12-10 12:25:00,50.01,50.07,49.97,50.0,40200.0,44.3522,44.4054,44.3167,44.3433,40200.0
2012-12-10 12:30:00,50.02,50.02,49.95,49.99,17700.0,44.361,44.361,44.299,44.3344,17700.0
2012-12-10 12:35:00,49.98,50.02,49.94,50.0,46200.0,44.3256,44.361,44.2901,44.3433,46200.0
2012-12-10 12:40:00,50.02,50.04,49.96,49.98,22800.0,44.361,44.3788,44.3078,44.3256,22800.0
2012-12-10 12:45:00,49.94,49.96,49.89,49.92,19200.0,44.2901,44.3078,44.2457,44.2723,19200.0
2012-12-10 12:50:00,49.92,49.96,49.87,49.94,32700.0,44.2723,44.3078,44.228,44.2901,32700.0
2012-12-10 12:55:00,49.95,49.98,49.94,49.98,14700.0,44.299,44.3256,44.2901,44.3256,14700.0
2012-12-10 13:00:00,49.96,50.0,49.96,49.97,12000.0,44.3078,44.3433,44.3078,44.3167,12000.0
2012-12-10 13:05:00,49.95,49.97,49.91,49.92,13500.0,44.299,44.3167,44.2635,44.2723,13500.0
2012-12-10 13:10:00,49.91,49.94,49.9,49.94,8100.0,44.2635,44.2901,44.2546,44.2901,8100.0
2012-12-10 13:15:00,49.93,49.96,49.92,49.92,20100.0,44.2812,44.3078,44.2723,44.2723,20100.0
2012-12-10 13:20:00,49.93,49.96,49.89,49.91,13500.0,44.2812,44.3078,44.2457,44.2635,13500.0
2012-12-10 13:25:00,49.9,49.92,49.9,49.9,9900.0,44.2546,44.2723,44.2546,44.2546,9900.0
2012-12-10 13:30:00,49.92,49.94,49.87,49.93,23700.0,44.2723,44.2901,44.228,44.2812,23700.0
2012-12-10 13:35:00,49.93,49.94,49.88,49.92,15600.0,44.2812,44.2901,44.2369,44.2723,15600.0
2012-12-10 13:40:00,49.9,49.94,49.9,49.93,9000.0,44.2546,44.2901,44.2546,44.2812,9000.0
2012-12-10 13:45:00,49.93,49.95,49.92,49.93,13800.0,44.2812,44.299,44.2723,44.2812,13800.0
2012-12-10 13:50:00,49.93,49.96,49.91,49.94,27000.0,44.2812,44.3078,44.2635,44.2901,27000.0
2012-12-10 13:55:00,49.97,49.97,49.94,49.94,12300.0,44.3167,44.3167,44.2901,44.2901,12300.0
2012-12-10 14:00:00,49.93,49.97,49.93,49.95,14700.0,44.2812,44.3167,44.2812,44.299,14700.0
2012-12-10 14:05:00,49.95,49.96,49.91,49.94,10500.0,44.299,44.3078,44.2635,44.2901,10500.0
2012-12-10 14:10:00,49.93,49.94,49.91,49.93,15300.0,44.2812,44.2901,44.2635,44.2812,15300.0
2012-12-10 14:15:00,49.93,49.96,49.89,49.91,25500.0,44.2812,44.3078,44.2457,44.2635,25500.0
2012-12-10 14:20:00,49.91,49.93,49.9,49.92,9600.0,44.2635,44.2812,44.2546,44.2723,9600.0
2012-12-10 14:25:00,49.93,49.95,49.88,49.89,26400.0,44.2812,44.299,44.2369,44.2457,26400.0
2012-12-10 14:30:00,49.87,49.89,49.82,49.86,15000.0,44.228,44.2457,44.1837,44.2191,15000.0
2012-12-10 14:35:00,49.86,49.87,49.76,49.76,24900.0,44.2191,44.228,44.1304,44.1304,24900.0
2012-12-10 14:40:00,49.76,49.79,49.76,49.78,13200.0,44.1304,44.1571,44.1304,44.1482,13200.0
2012-12-10 14:45:00,49.78,49.8,49.76,49.78,15000.0,44.1482,44.1659,44.1304,44.1482,15000.0
2012-12-10 14:50:00,49.78,49.85,49.78,49.83,17700.0,44.1482,44.2103,44.1482,44.1925,17700.0
2012-12-10 14:55:00,49.82,49.88,49.79,49.88,16800.0,44.1837,44.2369,44.1571,44.2369,16800.0
2012-12-10 15:00:00,49.88,49.88,49.83,49.86,20400.0,44.2369,44.2369,44.1925,44.2191,20400.0
2012-12-10 15:05:00,49.85,49.88,49.85,49.87,15300.0,44.2103,44.2369,44.2103,44.228,15300.0
2012-12-10 15:10:00,49.88,49.95,49.83,49.92,24300.0,44.2369,44.299,44.1925,44.2723,24300.0
2012-12-10 15:15:00,49.92,49.93,49.87,49.89,20100.0,44.2723,44.2812,44.228,44.2457,20100.0
2012-12-10 15:20:00,49.9,49.98,49.89,49.97,16200.0,44.2546,44.3256,44.2457,44.3167,16200.0
2012-12-10 15:25:00,49.94,50.0,49.93,49.97,31800.0,44.2901,44.3433,44.2812,44.3167,31800.0
2012-12-10 15:30:00,49.94,49.99,49.89,49.9,33300.0,44.2901,44.3344,44.2457,44.2546,33300.0
2012-12-10 15:35:00,49.91,50.0,49.9,49.99,30300.0,44.2635,44.3433,44.2546,44.3344,30300.0
2012-12-10 15:40:00,49.98,49.98,49.87,49.88,24000.0,44.3256,44.3256,44.228,44.2369,24000.0
2012-12-10 15:45:00,49.91,49.95,49.87,49.87,30300.0,44.2635,44.299,44.228,44.228,30300.0
2012-12-10 15:50:00,49.88,49.95,49.88,49.9,38400.0,44.2369,44.299,44.2369,44.2546,38400.0
2012-12-10 15:55:00,49.89,49.94,49.88,49.93,74100.0,44.2457,44.2901,44.2369,44.2812,74100.0
2012-12-11 09:30:00,49.92,50.33,49.92,50.04,22500.0,44.2723,44.636,44.2723,44.3788,22500.0
2012-12-11 09:35:00,50.08,50.25,50.03,50.21,16800.0,44.4142,44.565,44.3699,44.5295,16800.0
2012-12-11 09:40:00,50.22,50.22,50.11,50.15,25800.0,44.5384,44.5384,44.4409,44.4763,25800.0
2012-12-11 09:45:00,50.12,50.14,49.87,49.89,42000.0,44.4497,44.4675,44.228,44.2457,42000.0
2012-12-11 09:50:00,49.88,50.02,49.86,49.97,6300.0,44.2369,44.361,44.2191,44.3167,6300.0
2012-12-11 09:55:00,49.97,50.0,49.94,49.99,15600.0,44.3167,44.3433,44.2901,44.3344,15600.0
2012-12-11 10:00:00,49.97,50.03,49.93,49.95,51900.0,44.3167,44.3699,44.2812,44.299,51900.0
2012-12-11 10:05:00,49.93,50.08,49.92,50.03,33000.0,44.2812,44.4142,44.2723,44.3699,33000.0
2012-12-11 10:10:00,50.03,50.08,49.98,50.03,39900.0,44.3699,44.4142,44.3256,44.3699,39900.0
2012-12-11 10:15:00,50.03,50.08,49.98,49.98,12600.0,44.3699,44.4142,44.3256,44.3256,12600.0
2012-12-11 10:20:00,49.96,49.96,49.85,49.89,31200.0,44.3078,44.3078,44.2103,44.2457,31200.0
2012-12-11 10:25:00,49.86,49.89,49.85,49.87,15900.0,44.2191,44.2457,44.2103,44.228,15900.0
2012-12-11 10:30:00,49.87,50.01,49.84,50.01,37800.0,44.228,44.3522,44.2014,44.3522,37800.0
2012-12-11 10:35:00,50.01,50.04,49.98,49.99,21000.0,44.3522,44.3788,44.3256,44.3344,21000.0
2012-12-11 10:40:00,50.02,50.08,50.0,50.01,21300.0,44.361,44.4142,44.3433,44.3522,21300.0
2012-12-11 10:45:00,50.02,50.08,50.0,50.04,36900.0,44.361,44.4142,44.3433,44.3788,36900.0
2012-12-11 10:50:00,50.04,50.14,50.03,50.09,9000.0,44.3788,44.4675,44.3699,44.4231,9000.0
2012-12-11 10:55:00,50.0,50.02,50.0,50.02,11400.0,44.3433,44.361,44.3433,44.361,11400.0
2012-12-11 11:00:00,50.0,50.07,50.0,50.01,25500.0,44.3433,44.4054,44.3433,44.3522,25500.0
2012-12-11 11:05:00,50.02,50.05,50.0,50.04,19500.0,44.361,44.3876,44.3433,44.3788,19500.0
2012-12-11 11:10:00,50.03,50.04,50.0,50.01,16800.0,44.3699,44.3788,44.3433,44.3522,16800.0
2012-12-11 11:15:00,50.01,50.04,50.0,50.02,11100.0,44.3522,44.3788,44.3433,44.361,11100.0
2012-12-11 11:20:00,50.02,50.11,50.0,50.01,30600.0,44.361,44.4409,44.3433,44.3522,30600.0
2012-12-11 11:25:00,50.04,50.09,50.04,50.06,28500.0,44.3788,44.4231,44.3788,44.3965,28500.0
2012-12-11 11:30:00,50.08,50.09,50.02,50.06,12300.0,44.4142,44.4231,44.361,44.3965,12300.0
2012-12-11 11:35:00,50.06,50.09,50.05,50.05,7800.0,44.3965,44.4231,44.3876,44.3876,7800.0
2012-12-11 11:40:00,50.04,50.05,50.03,50.04,11700.0,44.3788,44.3876,44.3699,44.3788,11700.0
2012-12-11 11:45:00,50.04,50.11,50.04,50.08,10500.0,44.3788,44.4409,44.3788,44.4142,10500.0
2012-12-11 11:50:00,50.1,50.14,50.04,50.05,4500.0,44.432,44.4675,44.3788,44.3876,4500.0
2012-12-11 11:55:00,50.05,50.08,50.01,50.02,19800.0,44.3876,44.4142,44.3522,44.361,19800.0
2012-12-11 12:00:00,50.05,50.06,50.0,50.05,33300.0,44.3876,44.3965,44.3433,44.3876,33300.0
2012-12-11 12:05:00,50.04,50.1,50.0,50.03,21600.0,44.3788,44.432,44.3433,44.3699,21600.0
2012-12-11 12:10:00,50.04,50.08,50.04,50.06,8700.0,44.3788,44.4142,44.3788,44.3965,8700.0
2012-12-11 12:15:00,50.06,50.07,50.03,50.05,8700.0,44.3965,44.4054,44.3699,44.3876,8700.0
2012-12-11 12:20:00,50.04,50.09,50.02,50.08,16800.0,44.3788,44.4231,44.361,44.4142,16800.0
2012-12-11 12:25:00,50.08,50.12,50.06,50.07,7200.0,44.4142,44.4497,44.3965,44.4054,7200.0
2012-12-11 12:30:00,50.07,50.1,50.06,50.08,11700.0,44.4054,44.432,44.3965,44.4142,11700.0
2012-12-11 12:35:00,50.08,50.13,50.08,50.09,12300.0,44.4142,44.4586,44.4142,44.4231,12300.0
2012-12-11 12:40:00,50.09,50.11,50.06,50.1,11100.0,44.4231,44.4409,44.3965,44.432,11100.0
2012-12-11 12:45:00,50.11,50.13,50.07,50.1,18000.0,44.4409,44.4586,44.4054,44.432,18000.0
2012-12-11 12:50:00,50.1,50.1,50.06,50.06,8700.0,44.432,44.432,44.3965,44.3965,8700.0
2012-12-11 12:55:00,50.06,50.09,50.05,50.08,16500.0,44.3965,44.4231,44.3876,44.4142,16500.0
2012-12-11 13:00:00,50.08,50.13,50.06,50.13,9000.0,44.4142,44.4586,44.3965,44.4586,9000.0
2012-12-11 13:05:00,50.12,50.13,50.07,50.07,11700.0,44.4497,44.4586,44.4054,44.4054,11700.0
2012-12-11 13:10:00,50.09,50.16,50.08,50.16,36000.0,44.4231,44.4852,44.4142,44.4852,36000.0
2012-12-11 13:15:00,50.14,50.18,50.14,50.18,44100.0,44.4675,44.5029,44.4675,44.5029,44100.0
2012-12-11 13:20:00,50.18,50.2,50.17,50.2,68700.0,44.5029,44.5207,44.4941,44.5207,68700.0
2012-12-11 13:25:00,50.19,50.2,50.17,50.19,13200.0,44.5118,44.5207,44.4941,44.5118,13200.0
2012-12-11 13:30:00,50.2,50.2,50.18,50.18,17700.0,44.5207,44.5207,44.5029,44.5029,17700.0
2012-12-11 13:35:00,50.18,50.19,50.17,50.18,19500.0,44.5029,44.5118,44.4941,44.5029,19500.0
2012-12-11 13:40:00,50.18,50.2,50.18,50.18,10200.0,44.5029,44.5207,44.5029,44.5029,10200.0
2012-12-11 13:45:00,50.18,50.2,50.18,50.19,39000.0,44.5029,44.5207,44.5029,44.5118,39000.0
2012-12-11 13:50:00,50.19,50.26,50.18,50.25,79500.0,44.5118,44.5739,44.5029,44.565,79500.0
2012-12-11 13:55:00,50.25,50.3,50.25,50.27,74700.0,44.565,44.6094,44.565,44.5828,74700.0
2012-12-11 14:00:00,50.27,50.28,50.27,50.28,15600.0,44.5828,44.5916,44.5828,44.5916,15600.0
2012-12-11 14:05:00,50.27,50.28,50.19,50.2,21900.0,44.5828,44.5916,44.5118,44.5207,21900.0
2012-12-11 14:10:00,50.2,50.21,50.14,50.14,7800.0,44.5207,44.5295,44.4675,44.4675,7800.0
2012-12-11 14:15:00,50.13,50.14,50.11,50.14,15300.0,44.4586,44.4675,44.4409,44.4675,15300.0
2012-12-11 14:20:00,50.13,50.16,50.1,50.16,12000.0,44.4586,44.4852,44.432,44.4852,12000.0
2012-12-11 14:25:00,50.15,50.15,50.1,50.13,17400.0,44.4763,44.4763,44.432,44.4586,17400.0
2012-12-11 14:30:00,50.12,50.13,50.09,50.13,19500.0,44.4497,44.4586,44.4231,44.4586,19500.0
2012-12-11 14:35:00,50.14,50.15,50.1,50.12,29100.0,44.4675,44.4763,44.432,44.4497,29100.0
2012-12-11 14:40:00,50.11,50.15,50.1,50.11,31800.0,44.4409,44.4763,44.432,44.4409,31800.0
2012-12-11 14:45:00,50.11,50.12,50.06,50.08,45600.0,44.4409,44.4497,44.3965,44.4142,45600.0
2012-12-11 14:50:00,50.07,50.1,50.05,50.05,36000.0,44.4054,44.432,44.3876,44.3876,36000.0
2012-12-11 14:55:00,50.03,50.05,50.0,50.02,26100.0,44.3699,44.3876,44.3433,44.361,26100.0
2012-12-11 15:00:00,50.01,50.01,49.9,49.93,26400.0,44.3522,44.3522,44.2546,44.2812,26400.0
2012-12-11 15:05:00,49.92,49.92,49.84,49.86,29400.0,44.2723,44.2723,44.2014,44.2191,29400.0
2012-12-11 15:10:00,49.86,49.9,49.84,49.88,18000.0,44.2191,44.2546,44.2014,44.2369,18000.0
2012-12-11 15:15:00,49.87,49.88,49.83,49.87,18600.0,44.228,44.2369,44.1925,44.228,18600.0
2012-12-11 15:20:00,49.88,49.93,49.86,49.9,19200.0,44.2369,44.2812,44.2191,44.2546,19200.0
2012-12-11 15:25:00,49.9,49.92,49.84,49.91,29100.0,44.2546,44.2723,44.2014,44.2635,29100.0
2012-12-11 15:30:00,49.93,49.98,49.9,49.98,18600.0,44.2812,44.3256,44.2546,44.3256,18600.0
2012-12-11 15:35:00,49.98,50.02,49.93,49.93,33000.0,44.3256,44.361,44.2812,44.2812,33000.0
2012-12-11 15:40:00,49.95,50.05,49.93,50.01,61200.0,44.299,44.3876,44.2812,44.3522,61200.0
2012-12-11 15:45:00,50.01,50.02,49.89,49.9,38100.0,44.3522,44.361,44.2457,44.2546,38100.0
2012-12-11 15:50:00,49.91,49.97,49.9,49.95,38100.0,44.2635,44.3167,44.2546,44.299,38100.0
2012-12-11 15:55:00,49.93,49.97,49.89,49.96,118800.0,44.2812,44.3167,44.2457,44.3078,118800.0
2012-12-12 09:30:00,50.01,50.16,49.99,50.0,53400.0,44.3522,44.4852,44.3344,44.3433,53400.0
2012-12-12 09:35:00,49.98,50.0,49.71,49.72,23400.0,44.3256,44.3433,44.0861,44.095,23400.0
2012-12-12 09:40:00,49.71,49.83,49.71,49.76,33600.0,44.0861,44.1925,44.0861,44.1304,33600.0
2012-12-12 09:45:00,49.72,49.78,49.67,49.69,27900.0,44.095,44.1482,44.0506,44.0684,27900.0
2012-12-12 09:50:00,49.72,49.73,49.5,49.53,28500.0,44.095,44.1038,43.8999,43.9265,28500.0
2012-12-12 09:55:00,49.54,49.56,49.43,49.46,24000.0,43.9353,43.9531,43.8378,43.8644,24000.0
2012-12-12 10:00:00,49.46,49.49,49.37,49.46,41400.0,43.8644,43.891,43.7846,43.8644,41400.0
2012-12-12 10:05:00,49.46,49.5,49.42,49.48,40800.0,43.8644,43.8999,43.8289,43.8821,40800.0
2012-12-12 10:10:00,49.5,49.6,49.48,49.5,19500.0,43.8999,43.9886,43.8821,43.8999,19500.0
2012-12-12 10:15:00,49.54,49.54,49.46,49.52,39000.0,43.9353,43.9353,43.8644,43.9176,39000.0
2012-12-12 10:20:00,49.52,49.64,49.51,49.63,26100.0,43.9176,44.024,43.9087,44.0152,26100.0
2012-12-12 10:25:00,49.64,49.76,49.64,49.72,39000.0,44.024,44.1304,44.024,44.095,39000.0
2012-12-12 10:30:00,49.72,49.72,49.66,49.68,24900.0,44.095,44.095,44.0418,44.0595,24900.0
2012-12-12 10:35:00,49.67,49.67,49.6,49.63,30300.0,44.0506,44.0506,43.9886,44.0152,30300.0
2012-12-12 10:40:00,49.62,49.69,49.61,49.67,67800.0,44.0063,44.0684,43.9974,44.0506,67800.0
2012-12-12 10:45:00,49.68,49.76,49.68,49.71,61200.0,44.0595,44.1304,44.0595,44.0861,61200.0
2012-12-12 10:50:00,49.71,49.71,49.67,49.67,44700.0,44.0861,44.0861,44.0506,44.0506,44700.0
2012-12-12 10:55:00,49.67,49.74,49.67,49.71,95700.0,44.0506,44.1127,44.0506,44.0861,95700.0
2012-12-12 11:00:00,49.72,49.74,49.68,49.68,27300.0,44.095,44.1127,44.0595,44.0595,27300.0
2012-12-12 11:05:00,49.68,49.81,49.66,49.81,71700.0,44.0595,44.1748,44.0418,44.1748,71700.0
2012-12-12 11:10:00,49.78,49.84,49.77,49.82,46500.0,44.1482,44.2014,44.1393,44.1837,46500.0
2012-12-12 11:15:00,49.83,49.88,49.82,49.85,27000.0,44.1925,44.2369,44.1837,44.2103,27000.0
2012-12-12 11:20:00,49.87,49.91,49.71,49.73,30000.0,44.228,44.2635,44.0861,44.1038,30000.0
2012-12-12 11:25:00,49.73,49.85,49.71,49.79,34200.0,44.1038,44.2103,44.0861,44.1571,34200.0
2012-12-12 11:30:00,49.78,49.78,49.73,49.73,13800.0,44.1482,44.1482,44.1038,44.1038,13800.0
2012-12-12 11:35:00,49.74,49.74,49.72,49.72,7800.0,44.1127,44.1127,44.095,44.095,7800.0
2012-12-12 11:40:00,49.72,49.73,49.64,49.64,12000.0,44.095,44.1038,44.024,44.024,12000.0
2012-12-12 11:45:00,49.65,49.68,49.63,49.66,12300.0,44.0329,44.0595,44.0152,44.0418,12300.0
2012-12-12 11:50:00,49.66,49.71,49.66,49.71,6900.0,44.0418,44.0861,44.0418,44.0861,6900.0
2012-12-12 11:55:00,49.7,49.7,49.6,49.6,10500.0,44.0772,44.0772,43.9886,43.9886,10500.0
2012-12-12 12:00:00,49.6,49.62,49.58,49.62,5100.0,43.9886,44.0063,43.9708,44.0063,5100.0
2012-12-12 12:05:00,49.62,49.64,49.61,49.63,6000.0,44.0063,44.024,43.9974,44.0152,6000.0
2012-12-12 12:10:00,49.62,49.64,49.59,49.64,18000.0,44.0063,44.024,43.9797,44.024,18000.0
2012-12-12 12:15:00,49.63,49.66,49.61,49.63,19200.0,44.0152,44.0418,43.9974,44.0152,19200.0
2012-12-12 12:20:00,49.61,49.65,49.61,49.64,6600.0,43.9974,44.0329,43.9974,44.024,6600.0
2012-12-12 12:25:00,49.64,49.64,49.59,49.64,10500.0,44.024,44.024,43.9797,44.024,10500.0
2012-12-12 12:30:00,49.58,49.7,49.46,49.56,26100.0,43.9708,44.0772,43.8644,43.9531,26100.0
2012-12-12 12:35:00,49.56,49.69,49.55,49.66,20400.0,43.9531,44.0684,43.9442,44.0418,20400.0
2012-12-12 12:40:00,49.69,49.7,49.6,49.67,14100.0,44.0684,44.0772,43.9886,44.0506,14100.0
2012-12-12 12:45:00,49.67,49.72,49.65,49.69,14400.0,44.0506,44.095,44.0329,44.0684,14400.0
2012-12-12 12:50:00,49.69,49.75,49.68,49.71,39600.0,44.0684,44.1216,44.0595,44.0861,39600.0
2012-12-12 12:55:00,49.74,49.79,49.7,49.7,18300.0,44.1127,44.1571,44.0772,44.0772,18300.0
2012-12-12 13:00:00,49.72,49.73,49.67,49.67,18000.0,44.095,44.1038,44.0506,44.0506,18000.0
2012-12-12 13:05:00,49.68,49.69,49.61,49.67,30600.0,44.0595,44.0684,43.9974,44.0506,30600.0
2012-12-12 13:10:00,49.66,49.66,49.59,49.63,32700.0,44.0418,44.0418,43.9797,44.0152,32700.0
2012-12-12 13:15:00,49.63,49.64,49.59,49.61,15600.0,44.0152,44.024,43.9797,43.9974,15600.0
2012-12-12 13:20:00,49.63,49.67,49.62,49.63,23400.0,44.0152,44.0506,44.0063,44.0152,23400.0
2012-12-12 13:25:00,49.64,49.64,49.61,49.61,13800.0,44.024,44.024,43.9974,43.9974,13800.0
2012-12-12 13:30:00,49.63,49.67,49.61,49.66,24600.0,44.0152,44.0506,43.9974,44.0418,24600.0
2012-12-12 13:35:00,49.66,49.68,49.65,49.67,8700.0,44.0418,44.0595,44.0329,44.0506,8700.0
2012-12-12 13:40:00,49.66,49.7,49.58,49.58,26100.0,44.0418,44.0772,43.9708,43.9708,26100.0
2012-12-12 13:45:00,49.59,49.62,49.56,49.59,40500.0,43.9797,44.0063,43.9531,43.9797,40500.0
2012-12-12 13:50:00,49.59,49.61,49.56,49.6,22500.0,43.9797,43.9974,43.9531,43.9886,22500.0
2012-12-12 13:55:00,49.6,49.63,49.58,49.6,6000.0,43.9886,44.0152,43.9708,43.9886,6000.0
2012-12-12 14:00:00,49.6,49.63,49.57,49.63,23400.0,43.9886,44.0152,43.9619,44.0152,23400.0
2012-12-12 14:05:00,49.6,49.65,49.6,49.65,10800.0,43.9886,44.0329,43.9886,44.0329,10800.0
2012-12-12 14:10:00,49.65,49.65,49.6,49.65,12900.0,44.0329,44.0329,43.9886,44.0329,12900.0
2012-12-12 14:15:00,49.66,49.66,49.55,49.56,15600.0,44.0418,44.0418,43.9442,43.9531,15600.0
2012-12-12 14:20:00,49.56,49.59,49.55,49.58,21900.0,43.9531,43.9797,43.9442,43.9708,21900.0
2012-12-12 14:25:00,49.58,49.58,49.42,49.47,58800.0,43.9708,43.9708,43.8289,43.8733,58800.0
2012-12-12 14:30:00,49.46,49.47,49.41,49.47,50100.0,43.8644,43.8733,43.82,43.8733,50100.0
2012-12-12 14:35:00,49.47,49.47,49.43,49.43,31800.0,43.8733,43.8733,43.8378,43.8378,31800.0
2012-12-12 14:40:00,49.43,49.48,49.43,49.48,30600.0,43.8378,43.8821,43.8378,43.8821,30600.0
2012-12-12 14:45:00,49.49,49.49,49.39,49.39,37500.0,43.891,43.891,43.8023,43.8023,37500.0
2012-12-12 14:50:00,49.38,49.43,49.37,49.39,33300.0,43.7934,43.8378,43.7846,43.8023,33300.0
2012-12-12 14:55:00,49.4,49.42,49.33,49.38,71100.0,43.8112,43.8289,43.7491,43.7934,71100.0
2012-12-12 15:00:00,49.36,49.38,49.32,49.35,35700.0,43.7757,43.7934,43.7402,43.7668,35700.0
2012-12-12 15:05:00,49.35,49.38,49.31,49.31,35100.0,43.7668,43.7934,43.7314,43.7314,35100.0
2012-12-12 15:10:00,49.31,49.35,49.3,49.31,51600.0,43.7314,43.7668,43.7225,43.7314,51600.0
2012-12-12 15:15:00,49.32,49.35,49.29,49.33,35100.0,43.7402,43.7668,43.7136,43.7491,35100.0
2012-12-12 15:20:00,49.33,49.34,49.22,49.24,28500.0,43.7491,43.758,43.6515,43.6693,28500.0
2012-12-12 15:25:00,49.23,49.27,49.17,49.24,27900.0,43.6604,43.6959,43.6072,43.6693,27900.0
2012-12-12 15:30:00,49.23,49.27,49.19,49.19,33600.0,43.6604,43.6959,43.6249,43.6249,33600.0
2012-12-12 15:35:00,49.19,49.23,49.13,49.14,40200.0,43.6249,43.6604,43.5717,43.5806,40200.0
2012-12-12 15:40:00,49.14,49.22,49.13,49.2,39900.0,43.5806,43.6515,43.5717,43.6338,39900.0
2012-12-12 15:45:00,49.19,49.3,49.17,49.3,79800.0,43.6249,43.7225,43.6072,43.7225,79800.0
2012-12-12 15:50:00,49.28,49.29,49.18,49.23,73500.0,43.7048,43.7136,43.6161,43.6604,73500.0
2012-12-12 15:55:00,49.24,49.29,49.22,49.27,85200.0,43.6693,43.7136,43.6515,43.6959,85200.0
2012-12-13 09:30:00,49.21,49.47,49.16,49.4,54000.0,43.6427,43.8733,43.5983,43.8112,54000.0
2012-12-13 09:35:00,49.46,49.56,49.46,49.54,54600.0,43.8644,43.9531,43.8644,43.9353,54600.0
2012-12-13 09:40:00,49.5,49.57,49.43,49.57,48900.0,43.8999,43.9619,43.8378,43.9619,48900.0
2012-12-13 09:45:00,49.55,49.55,49.44,49.51,29400.0,43.9442,43.9442,43.8467,43.9087,29400.0
2012-12-13 09:50:00,49.56,49.64,49.51,49.51,33300.0,43.9531,44.024,43.9087,43.9087,33300.0
2012-12-13 09:55:00,49.51,49.64,49.51,49.62,103500.0,43.9087,44.024,43.9087,44.0063,103500.0
2012-12-13 10:00:00,49.62,49.67,49.57,49.65,42900.0,44.0063,44.0506,43.9619,44.0329,42900.0
2012-12-13 10:05:00,49.65,49.7,49.6,49.7,61800.0,44.0329,44.0772,43.9886,44.0772,61800.0
2012-12-13 10:10:00,49.69,49.72,49.59,49.62,36000.0,44.0684,44.095,43.9797,44.0063,36000.0
2012-12-13 10:15:00,49.63,49.68,49.57,49.66,78000.0,44.0152,44.0595,43.9619,44.0418,78000.0
2012-12-13 10:20:00,49.66,49.76,49.62,49.75,101400.0,44.0418,44.1304,44.0063,44.1216,101400.0
2012-12-13 10:25:00,49.77,49.89,49.77,49.8,81600.0,44.1393,44.2457,44.1393,44.1659,81600.0
2012-12-13 10:30:00,49.79,49.8,49.66,49.69,74400.0,44.1571,44.1659,44.0418,44.0684,74400.0
2012-12-13 10:35:00,49.67,49.69,49.58,49.63,37200.0,44.0506,44.0684,43.9708,44.0152,37200.0
2012-12-13 10:40:00,49.62,49.63,49.53,49.6,30600.0,44.0063,44.0152,43.9265,43.9886,30600.0
2012-12-13 10:45:00,49.61,49.61,49.5,49.53,18000.0,43.9974,43.9974,43.8999,43.9265,18000.0
2012-12-13 10:50:00,49.52,49.56,49.5,49.55,15900.0,43.9176,43.9531,43.8999,43.9442,15900.0
2012-12-13 10:55:00,49.56,49.6,49.55,49.56,23700.0,43.9531,43.9886,43.9442,43.9531,23700.0
2012-12-13 11:00:00,49.58,49.6,49.55,49.59,26100.0,43.9708,43.9886,43.9442,43.9797,26100.0
2012-12-13 11:05:00,49.58,49.59,49.54,49.58,40200.0,43.9708,43.9797,43.9353,43.9708,40200.0
2012-12-13 11:10:00,49.56,49.57,49.43,49.44,34200.0,43.9531,43.9619,43.8378,43.8467,34200.0
2012-12-13 11:15:00,49.46,49.52,49.4,49.52,20100.0,43.8644,43.9176,43.8112,43.9176,20100.0
2012-12-13 11:20:00,49.52,49.52,49.38,49.41,14100.0,43.9176,43.9176,43.7934,43.82,14100.0
2012-12-13 11:25:00,49.37,49.53,49.33,49.5,33900.0,43.7846,43.9265,43.7491,43.8999,33900.0
2012-12-13 11:30:00,49.5,49.5,49.36,49.4,32700.0,43.8999,43.8999,43.7757,43.8112,32700.0
2012-12-13 11:35:00,49.39,49.43,49.27,49.31,31800.0,43.8023,43.8378,43.6959,43.7314,31800.0
2012-12-13 11:40:00,49.31,49.31,49.14,49.16,51000.0,43.7314,43.7314,43.5806,43.5983,51000.0
2012-12-13 11:45:00,49.18,49.18,49.05,49.16,39600.0,43.6161,43.6161,43.5008,43.5983,39600.0
2012-12-13 11:50:00,49.18,49.23,49.15,49.23,9600.0,43.6161,43.6604,43.5895,43.6604,9600.0
2012-12-13 11:55:00,49.21,49.3,49.21,49.3,11700.0,43.6427,43.7225,43.6427,43.7225,11700.0
2012-12-13 12:00:00,49.3,49.33,49.19,49.19,8400.0,43.7225,43.7491,43.6249,43.6249,8400.0
2012-12-13 12:05:00,49.21,49.27,49.18,49.25,17100.0,43.6427,43.6959,43.6161,43.6781,17100.0
2012-12-13 12:10:00,49.29,49.29,49.19,49.2,9600.0,43.7136,43.7136,43.6249,43.6338,9600.0
2012-12-13 12:15:00,49.22,49.22,49.13,49.13,6600.0,43.6515,43.6515,43.5717,43.5717,6600.0
2012-12-13 12:20:00,49.11,49.16,49.1,49.16,9300.0,43.554,43.5983,43.5451,43.5983,9300.0
2012-12-13 12:25:00,49.14,49.16,49.06,49.07,14400.0,43.5806,43.5983,43.5096,43.5185,14400.0
2012-12-13 12:30:00,49.08,49.1,49.0,49.02,47700.0,43.5274,43.5451,43.4564,43.4742,47700.0
2012-12-13 12:35:00,49.01,49.04,48.95,48.98,19200.0,43.4653,43.4919,43.4121,43.4387,19200.0
2012-12-13 12:40:00,48.98,48.99,48.92,48.96,26700.0,43.4387,43.4476,43.3855,43.421,26700.0
2012-12-13 12:45:00,48.99,49.03,48.99,49.01,12000.0,43.4476,43.483,43.4476,43.4653,12000.0
2012-12-13 12:50:00,49.04,49.04,48.99,49.01,12300.0,43.4919,43.4919,43.4476,43.4653,12300.0
2012-12-13 12:55:00,49.05,49.07,48.99,48.99,7200.0,43.5008,43.5185,43.4476,43.4476,7200.0
2012-12-13 13:00:00,48.99,49.04,48.96,49.0,37800.0,43.4476,43.4919,43.421,43.4564,37800.0
2012-12-13 13:05:00,49.01,49.01,48.89,48.93,20100.0,43.4653,43.4653,43.3589,43.3944,20100.0
2012-12-13 13:10:00,48.95,48.97,48.83,48.97,37200.0,43.4121,43.4298,43.3057,43.4298,37200.0
2012-12-13 13:15:00,48.98,49.01,48.92,48.97,8700.0,43.4387,43.4653,43.3855,43.4298,8700.0
2012-12-13 13:20:00,48.98,49.01,48.98,48.99,5400.0,43.4387,43.4653,43.4387,43.4476,5400.0
2012-12-13 13:25:00,48.98,49.01,48.96,48.99,8100.0,43.4387,43.4653,43.421,43.4476,8100.0
2012-12-13 13:30:00,48.97,49.01,48.96,49.01,7500.0,43.4298,43.4653,43.421,43.4653,7500.0
2012-12-13 13:35:00,49.01,49.08,48.99,49.06,18000.0,43.4653,43.5274,43.4476,43.5096,18000.0
2012-12-13 13:40:00,49.05,49.05,48.98,49.02,7500.0,43.5008,43.5008,43.4387,43.4742,7500.0
2012-12-13 13:45:00,49.02,49.04,48.98,49.02,30000.0,43.4742,43.4919,43.4387,43.4742,30000.0
2012-12-13 13:50:00,49.02,49.08,49.0,49.08,37800.0,43.4742,43.5274,43.4564,43.5274,37800.0
2012-12-13 13:55:00,49.08,49.14,49.05,49.09,46800.0,43.5274,43.5806,43.5008,43.5362,46800.0
2012-12-13 14:00:00,49.1,49.18,49.07,49.09,26700.0,43.5451,43.6161,43.5185,43.5362,26700.0
2012-12-13 14:05:00,49.06,49.06,49.0,49.04,24000.0,43.5096,43.5096,43.4564,43.4919,24000.0
2012-12-13 14:10:00,49.04,49.12,49.04,49.12,31500.0,43.4919,43.5629,43.4919,43.5629,31500.0
2012-12-13 14:15:00,49.12,49.12,49.05,49.1,25200.0,43.5629,43.5629,43.5008,43.5451,25200.0
2012-12-13 14:20:00,49.1,49.12,49.04,49.08,37200.0,43.5451,43.5629,43.4919,43.5274,37200.0
2012-12-13 14:25:00,49.06,49.08,49.03,49.06,23400.0,43.5096,43.5274,43.483,43.5096,23400.0
2012-12-13 14:30:00,49.03,49.08,48.99,49.08,23100.0,43.483,43.5274,43.4476,43.5274,23100.0
2012-12-13 14:35:00,49.07,49.08,49.01,49.06,17700.0,43.5185,43.5274,43.4653,43.5096,17700.0
2012-12-13 14:40:00,49.07,49.11,49.06,49.09,9900.0,43.5185,43.554,43.5096,43.5362,9900.0
2012-12-13 14:45:00,49.1,49.14,49.1,49.12,16800.0,43.5451,43.5806,43.5451,43.5629,16800.0
2012-12-13 14:50:00,49.12,49.27,49.12,49.25,101400.0,43.5629,43.6959,43.5629,43.6781,101400.0
2012-12-13 14:55:00,49.25,49.27,49.23,49.25,23400.0,43.6781,43.6959,43.6604,43.6781,23400.0
2012-12-13 15:00:00,49.25,49.3,49.24,49.24,18600.0,43.6781,43.7225,43.6693,43.6693,18600.0
2012-12-13 15:05:00,49.24,49.24,49.18,49.21,18900.0,43.6693,43.6693,43.6161,43.6427,18900.0
2012-12-13 15:10:00,49.2,49.22,49.03,49.05,73500.0,43.6338,43.6515,43.483,43.5008,73500.0
2012-12-13 15:15:00,49.05,49.06,48.99,49.0,30000.0,43.5008,43.5096,43.4476,43.4564,30000.0
2012-12-13 15:20:00,49.0,49.04,48.98,49.0,22500.0,43.4564,43.4919,43.4387,43.4564,22500.0
2012-12-13 15:25:00,49.01,49.05,49.0,49.05,13200.0,43.4653,43.5008,43.4564,43.5008,13200.0
2012-12-13 15:30:00,49.06,49.08,49.03,49.05,22200.0,43.5096,43.5274,43.483,43.5008,22200.0
2012-12-13 15:35:00,49.04,49.17,49.04,49.14,25200.0,43.4919,43.6072,43.4919,43.5806,25200.0
2012-12-13 15:40:00,49.13,49.22,49.1,49.18,41700.0,43.5717,43.6515,43.5451,43.6161,41700.0
2012-12-13 15:45:00,49.17,49.17,49.07,49.13,50700.0,43.6072,43.6072,43.5185,43.5717,50700.0
2012-12-13 15:50:00,49.13,49.18,49.11,49.18,51600.0,43.5717,43.6161,43.554,43.6161,51600.0
2012-12-13 15:55:00,49.17,49.18,49.07,49.09,103800.0,43.6072,43.6161,43.5185,43.5362,103800.0
2012-12-14 09:30:00,48.99,49.29,48.99,49.16,50100.0,43.4476,43.7136,43.4476,43.5983,50100.0
2012-12-14 09:35:00,49.17,49.49,49.16,49.35,41100.0,43.6072,43.891,43.5983,43.7668,41100.0
2012-12-14 09:40:00,49.44,49.44,49.22,49.26,15900.0,43.8467,43.8467,43.6515,43.687,15900.0
2012-12-14 09:45:00,49.22,49.3,49.22,49.24,37500.0,43.6515,43.7225,43.6515,43.6693,37500.0
2012-12-14 09:50:00,49.23,49.34,49.17,49.34,88500.0,43.6604,43.758,43.6072,43.758,88500.0
2012-12-14 09:55:00,49.32,49.33,49.14,49.14,37500.0,43.7402,43.7491,43.5806,43.5806,37500.0
2012-12-14 10:00:00,49.17,49.31,49.17,49.31,42600.0,43.6072,43.7314,43.6072,43.7314,42600.0
2012-12-14 10:05:00,49.29,49.3,49.2,49.21,18900.0,43.7136,43.7225,43.6338,43.6427,18900.0
2012-12-14 10:10:00,49.22,49.42,49.0,49.36,146700.0,43.6515,43.8289,43.4564,43.7757,146700.0
2012-12-14 10:15:00,49.33,49.33,49.2,49.23,18000.0,43.7491,43.7491,43.6338,43.6604,18000.0
2012-12-14 10:20:00,49.23,49.32,49.2,49.32,20100.0,43.6604,43.7402,43.6338,43.7402,20100.0
2012-12-14 10:25:00,49.33,49.35,49.25,49.29,26700.0,43.7491,43.7668,43.6781,43.7136,26700.0
2012-12-14 10:30:00,49.3,49.35,49.27,49.32,32100.0,43.7225,43.7668,43.6959,43.7402,32100.0
2012-12-14 10:35:00,49.31,49.37,49.28,49.36,24600.0,43.7314,43.7846,43.7048,43.7757,24600.0
2012-12-14 10:40:00,49.36,49.41,49.36,49.4,17400.0,43.7757,43.82,43.7757,43.8112,17400.0
2012-12-14 10:45:00,49.4,49.54,49.4,49.48,28200.0,43.8112,43.9353,43.8112,43.8821,28200.0
2012-12-14 10:50:00,49.48,49.51,49.45,49.49,25800.0,43.8821,43.9087,43.8555,43.891,25800.0
2012-12-14 10:55:00,49.49,49.53,49.43,49.44,24000.0,43.891,43.9265,43.8378,43.8467,24000.0
2012-12-14 11:00:00,49.44,49.44,49.33,49.4,18300.0,43.8467,43.8467,43.7491,43.8112,18300.0
2012-12-14 11:05:00,49.42,49.47,49.41,49.47,25200.0,43.8289,43.8733,43.82,43.8733,25200.0
2012-12-14 11:10:00,49.45,49.45,49.33,49.38,62400.0,43.8555,43.8555,43.7491,43.7934,62400.0
2012-12-14 11:15:00,49.37,49.37,49.34,49.35,19200.0,43.7846,43.7846,43.758,43.7668,19200.0
2012-12-14 11:20:00,49.37,49.44,49.34,49.43,24600.0,43.7846,43.8467,43.758,43.8378,24600.0
2012-12-14 11:25:00,49.42,49.42,49.33,49.37,9000.0,43.8289,43.8289,43.7491,43.7846,9000.0
2012-12-14 11:30:00,49.36,49.37,49.26,49.27,38100.0,43.7757,43.7846,43.687,43.6959,38100.0
2012-12-14 11:35:00,49.26,49.29,49.24,49.27,23700.0,43.687,43.7136,43.6693,43.6959,23700.0
2012-12-14 11:40:00,49.29,49.31,49.24,49.25,12600.0,43.7136,43.7314,43.6693,43.6781,12600.0
2012-12-14 11:45:00,49.27,49.31,49.26,49.29,23700.0,43.6959,43.7314,43.687,43.7136,23700.0
2012-12-14 11:50:00,49.27,49.3,49.27,49.28,21900.0,43.6959,43.7225,43.6959,43.7048,21900.0
2012-12-14 11:55:00,49.27,49.28,49.26,49.28,19200.0,43.6959,43.7048,43.687,43.7048,19200.0
2012-12-14 12:00:00,49.28,49.34,49.26,49.3,13500.0,43.7048,43.758,43.687,43.7225,13500.0
2012-12-14 12:05:00,49.32,49.32,49.27,49.3,6300.0,43.7402,43.7402,43.6959,43.7225,6300.0
2012-12-14 12:10:00,49.29,49.32,49.28,49.28,16500.0,43.7136,43.7402,43.7048,43.7048,16500.0
2012-12-14 12:15:00,49.3,49.34,49.26,49.26,10800.0,43.7225,43.758,43.687,43.687,10800.0
2012-12-14 12:20:00,49.26,49.31,49.23,49.26,14700.0,43.687,43.7314,43.6604,43.687,14700.0
2012-12-14 12:25:00,49.25,49.3,49.25,49.3,8700.0,43.6781,43.7225,43.6781,43.7225,8700.0
2012-12-14 12:30:00,49.29,49.33,49.24,49.33,20400.0,43.7136,43.7491,43.6693,43.7491,20400.0
2012-12-14 12:35:00,49.33,49.33,49.27,49.29,11700.0,43.7491,43.7491,43.6959,43.7136,11700.0
2012-12-14 12:40:00,49.27,49.29,49.25,49.28,11100.0,43.6959,43.7136,43.6781,43.7048,11100.0
2012-12-14 12:45:00,49.27,49.29,49.26,49.27,13200.0,43.6959,43.7136,43.687,43.6959,13200.0
2012-12-14 12:50:00,49.26,49.26,49.23,49.23,13800.0,43.687,43.687,43.6604,43.6604,13800.0
2012-12-14 12:55:00,49.22,49.26,49.22,49.25,6600.0,43.6515,43.687,43.6515,43.6781,6600.0
2012-12-14 13:00:00,49.26,49.29,49.23,49.29,11400.0,43.687,43.7136,43.6604,43.7136,11400.0
2012-12-14 13:05:00,49.26,49.29,49.25,49.28,8400.0,43.687,43.7136,43.6781,43.7048,8400.0
2012-12-14 13:10:00,49.26,49.29,49.26,49.29,55800.0,43.687,43.7136,43.687,43.7136,55800.0
2012-12-14 13:15:00,49.28,49.29,49.27,49.28,5400.0,43.7048,43.7136,43.6959,43.7048,5400.0
2012-12-14 13:20:00,49.27,49.31,49.27,49.31,11400.0,43.6959,43.7314,43.6959,43.7314,11400.0
2012-12-14 13:25:00,49.31,49.36,49.29,49.35,18900.0,43.7314,43.7757,43.7136,43.7668,18900.0
2012-12-14 13:30:00,49.34,49.35,49.3,49.3,14400.0,43.758,43.7668,43.7225,43.7225,14400.0
2012-12-14 13:35:00,49.3,49.3,49.29,49.29,6900.0,43.7225,43.7225,43.7136,43.7136,6900.0
2012-12-14 13:40:00,49.3,49.34,49.3,49.34,9600.0,43.7225,43.758,43.7225,43.758,9600.0
2012-12-14 13:45:00,49.35,49.38,49.35,49.38,17100.0,43.7668,43.7934,43.7668,43.7934,17100.0
2012-12-14 13:50:00,49.39,49.39,49.36,49.39,8400.0,43.8023,43.8023,43.7757,43.8023,8400.0
2012-12-14 13:55:00,49.4,49.44,49.37,49.44,22200.0,43.8112,43.8467,43.7846,43.8467,22200.0
2012-12-14 14:00:00,49.42,49.44,49.41,49.44,11100.0,43.8289,43.8467,43.82,43.8467,11100.0
2012-12-14 14:05:00,49.44,49.49,49.43,49.46,33900.0,43.8467,43.891,43.8378,43.8644,33900.0
2012-12-14 14:10:00,49.48,49.49,49.47,49.48,13200.0,43.8821,43.891,43.8733,43.8821,13200.0
2012-12-14 14:15:00,49.49,49.5,49.49,49.5,22500.0,43.891,43.8999,43.891,43.8999,22500.0
2012-12-14 14:20:00,49.5,49.55,49.5,49.53,24300.0,43.8999,43.9442,43.8999,43.9265,24300.0
2012-12-14 14:25:00,49.53,49.54,49.5,49.5,14700.0,43.9265,43.9353,43.8999,43.8999,14700.0
2012-12-14 14:30:00,49.49,49.5,49.45,49.45,12600.0,43.891,43.8999,43.8555,43.8555,12600.0
2012-12-14 14:35:00,49.44,49.47,49.43,49.46,21900.0,43.8467,43.8733,43.8378,43.8644,21900.0
2012-12-14 14:40:00,49.46,49.47,49.44,49.45,12900.0,43.8644,43.8733,43.8467,43.8555,12900.0
2012-12-14 14:45:00,49.45,49.47,49.42,49.42,19500.0,43.8555,43.8733,43.8289,43.8289,19500.0
2012-12-14 14:50:00,49.42,49.46,49.42,49.46,18900.0,43.8289,43.8644,43.8289,43.8644,18900.0
2012-12-14 14:55:00,49.44,49.45,49.35,49.35,16800.0,43.8467,43.8555,43.7668,43.7668,16800.0
2012-12-14 15:00:00,49.35,49.37,49.34,49.35,25800.0,43.7668,43.7846,43.758,43.7668,25800.0
2012-12-14 15:05:00,49.35,49.36,49.29,49.31,25500.0,43.7668,43.7757,43.7136,43.7314,25500.0
2012-12-14 15:10:00,49.3,49.38,49.3,49.37,30600.0,43.7225,43.7934,43.7225,43.7846,30600.0
2012-12-14 15:15:00,49.38,49.38,49.34,49.34,21900.0,43.7934,43.7934,43.758,43.758,21900.0
2012-12-14 15:20:00,49.33,49.4,49.33,49.34,40500.0,43.7491,43.8112,43.7491,43.758,40500.0
2012-12-14 15:25:00,49.35,49.36,49.33,49.36,100800.0,43.7668,43.7757,43.7491,43.7757,100800.0
2012-12-14 15:30:00,49.37,49.4,49.36,49.4,33900.0,43.7846,43.8112,43.7757,43.8112,33900.0
2012-12-14 15:35:00,49.39,49.4,49.35,49.36,33600.0,43.8023,43.8112,43.7668,43.7757,33600.0
2012-12-14 15:40:00,49.36,49.38,49.31,49.35,108600.0,43.7757,43.7934,43.7314,43.7668,108600.0
2012-12-14 15:45:00,49.34,49.35,49.28,49.29,88200.0,43.758,43.7668,43.7048,43.7136,88200.0
2012-12-14 15:50:00,49.28,49.34,49.25,49.32,111300.0,43.7048,43.758,43.6781,43.7402,111300.0
2012-12-14 15:55:00,49.32,49.41,49.27,49.41,241200.0,43.7402,43.82,43.6959,43.82,241200.0
2012-12-17 09:30:00,49.86,50.21,49.5,50.2,118500.0,44.2191,44.5295,43.8999,44.5207,118500.0
2012-12-17 09:35:00,50.19,50.37,50.11,50.35,154800.0,44.5118,44.6714,44.4409,44.6537,154800.0
2012-12-17 09:40:00,50.32,50.5,50.3,50.39,76500.0,44.6271,44.7867,44.6094,44.6892,76500.0
2012-12-17 09:45:00,50.38,50.42,50.29,50.29,43800.0,44.6803,44.7158,44.6005,44.6005,43800.0
2012-12-17 09:50:00,50.26,50.5,50.26,50.5,48000.0,44.5739,44.7867,44.5739,44.7867,48000.0
2012-12-17 09:55:00,50.49,50.49,50.33,50.33,34500.0,44.7779,44.7779,44.636,44.636,34500.0
2012-12-17 10:00:00,50.3,50.33,50.22,50.28,147900.0,44.6094,44.636,44.5384,44.5916,147900.0
2012-12-17 10:05:00,50.25,50.36,50.24,50.33,75900.0,44.565,44.6626,44.5561,44.636,75900.0
2012-12-17 10:10:00,50.31,50.37,50.28,50.36,43800.0,44.6182,44.6714,44.5916,44.6626,43800.0
2012-12-17 10:15:00,50.34,50.37,50.24,50.27,29700.0,44.6448,44.6714,44.5561,44.5828,29700.0
2012-12-17 10:20:00,50.25,50.28,50.21,50.25,24600.0,44.565,44.5916,44.5295,44.565,24600.0
2012-12-17 10:25:00,50.23,50.35,50.22,50.35,46800.0,44.5473,44.6537,44.5384,44.6537,46800.0
2012-12-17 10:30:00,50.32,50.4,50.27,50.37,47100.0,44.6271,44.698,44.5828,44.6714,47100.0
2012-12-17 10:35:00,50.36,50.41,50.33,50.36,16800.0,44.6626,44.7069,44.636,44.6626,16800.0
2012-12-17 10:40:00,50.34,50.46,50.33,50.4,42600.0,44.6448,44.7513,44.636,44.698,42600.0
2012-12-17 10:45:00,50.41,50.44,50.35,50.38,21600.0,44.7069,44.7335,44.6537,44.6803,21600.0
2012-12-17 10:50:00,50.36,50.37,50.34,50.34,17100.0,44.6626,44.6714,44.6448,44.6448,17100.0
2012-12-17 10:55:00,50.34,50.39,50.33,50.36,24900.0,44.6448,44.6892,44.636,44.6626,24900.0
2012-12-17 11:00:00,50.36,50.45,50.36,50.4,36600.0,44.6626,44.7424,44.6626,44.698,36600.0
2012-12-17 11:05:00,50.4,50.45,50.4,50.44,23100.0,44.698,44.7424,44.698,44.7335,23100.0
2012-12-17 11:10:00,50.42,50.46,50.42,50.46,14100.0,44.7158,44.7513,44.7158,44.7513,14100.0
2012-12-17 11:15:00,50.44,50.85,50.44,50.85,112800.0,44.7335,45.0971,44.7335,45.0971,112800.0
2012-12-17 11:20:00,50.82,50.84,50.66,50.67,33900.0,45.0705,45.0883,44.9286,44.9375,33900.0
2012-12-17 11:25:00,50.65,50.66,50.56,50.56,27900.0,44.9198,44.9286,44.8399,44.8399,27900.0
2012-12-17 11:30:00,50.54,50.63,50.5,50.55,30300.0,44.8222,44.902,44.7867,44.8311,30300.0
2012-12-17 11:35:00,50.55,50.56,50.49,50.49,18600.0,44.8311,44.8399,44.7779,44.7779,18600.0
2012-12-17 11:40:00,50.48,50.64,50.48,50.59,25800.0,44.769,44.9109,44.769,44.8665,25800.0
2012-12-17 11:45:00,50.58,50.6,50.56,50.56,18300.0,44.8577,44.8754,44.8399,44.8399,18300.0
2012-12-17 11:50:00,50.56,50.74,50.56,50.71,42600.0,44.8399,44.9996,44.8399,44.973,42600.0
2012-12-17 11:55:00,50.71,50.72,50.62,50.64,25800.0,44.973,44.9818,44.8932,44.9109,25800.0
2012-12-17 12:00:00,50.62,50.64,50.56,50.58,25500.0,44.8932,44.9109,44.8399,44.8577,25500.0
2012-12-17 12:05:00,50.58,50.63,50.58,50.63,19200.0,44.8577,44.902,44.8577,44.902,19200.0
2012-12-17 12:10:00,50.61,50.71,50.61,50.64,21000.0,44.8843,44.973,44.8843,44.9109,21000.0
2012-12-17 12:15:00,50.64,50.69,50.64,50.68,20400.0,44.9109,44.9552,44.9109,44.9464,20400.0
2012-12-17 12:20:00,50.68,50.77,50.68,50.74,18900.0,44.9464,45.0262,44.9464,44.9996,18900.0
2012-12-17 12:25:00,50.74,50.8,50.73,50.8,35400.0,44.9996,45.0528,44.9907,45.0528,35400.0
2012-12-17 12:30:00,50.79,50.83,50.76,50.8,31500.0,45.0439,45.0794,45.0173,45.0528,31500.0
2012-12-17 12:35:00,50.81,50.82,50.79,50.8,12600.0,45.0617,45.0705,45.0439,45.0528,12600.0
2012-12-17 12:40:00,50.79,50.82,50.78,50.81,26700.0,45.0439,45.0705,45.0351,45.0617,26700.0
2012-12-17 12:45:00,50.8,50.82,50.78,50.8,22800.0,45.0528,45.0705,45.0351,45.0528,22800.0
2012-12-17 12:50:00,50.79,50.84,50.78,50.83,31200.0,45.0439,45.0883,45.0351,45.0794,31200.0
2012-12-17 12:55:00,50.86,50.89,50.83,50.89,16800.0,45.106,45.1326,45.0794,45.1326,16800.0
2012-12-17 13:00:00,50.87,50.89,50.87,50.88,20400.0,45.1149,45.1326,45.1149,45.1237,20400.0
2012-12-17 13:05:00,50.88,50.93,50.87,50.88,32400.0,45.1237,45.1681,45.1149,45.1237,32400.0
2012-12-17 13:10:00,50.88,50.92,50.85,50.87,27000.0,45.1237,45.1592,45.0971,45.1149,27000.0
2012-12-17 13:15:00,50.87,50.96,50.85,50.87,48600.0,45.1149,45.1947,45.0971,45.1149,48600.0
2012-12-17 13:20:00,50.85,50.86,50.79,50.85,24900.0,45.0971,45.106,45.0439,45.0971,24900.0
2012-12-17 13:25:00,50.84,50.88,50.82,50.86,18900.0,45.0883,45.1237,45.0705,45.106,18900.0
2012-12-17 13:30:00,50.85,50.89,50.83,50.88,39900.0,45.0971,45.1326,45.0794,45.1237,39900.0
2012-12-17 13:35:00,50.87,50.87,50.81,50.81,11100.0,45.1149,45.1149,45.0617,45.0617,11100.0
2012-12-17 13:40:00,50.81,50.86,50.75,50.77,39300.0,45.0617,45.106,45.0084,45.0262,39300.0
2012-12-17 13:45:00,50.76,50.81,50.76,50.81,36600.0,45.0173,45.0617,45.0173,45.0617,36600.0
2012-12-17 13:50:00,50.8,50.81,50.76,50.77,19200.0,45.0528,45.0617,45.0173,45.0262,19200.0
2012-12-17 13:55:00,50.77,50.83,50.77,50.83,25800.0,45.0262,45.0794,45.0262,45.0794,25800.0
2012-12-17 14:00:00,50.82,50.96,50.82,50.91,51900.0,45.0705,45.1947,45.0705,45.1503,51900.0
2012-12-17 14:05:00,50.9,50.91,50.85,50.91,23700.0,45.1415,45.1503,45.0971,45.1503,23700.0
2012-12-17 14:10:00,50.9,50.93,50.89,50.92,33000.0,45.1415,45.1681,45.1326,45.1592,33000.0
2012-12-17 14:15:00,50.9,50.9,50.83,50.87,22200.0,45.1415,45.1415,45.0794,45.1149,22200.0
2012-12-17 14:20:00,50.86,50.89,50.84,50.87,48600.0,45.106,45.1326,45.0883,45.1149,48600.0
2012-12-17 14:25:00,50.87,50.92,50.85,50.91,32700.0,45.1149,45.1592,45.0971,45.1503,32700.0
2012-12-17 14:30:00,50.91,50.93,50.9,50.9,27000.0,45.1503,45.1681,45.1415,45.1415,27000.0
2012-12-17 14:35:00,50.9,50.93,50.83,50.88,90600.0,45.1415,45.1681,45.0794,45.1237,90600.0
2012-12-17 14:40:00,50.86,50.91,50.85,50.86,73200.0,45.106,45.1503,45.0971,45.106,73200.0
2012-12-17 14:45:00,50.86,50.92,50.83,50.91,24000.0,45.106,45.1592,45.0794,45.1503,24000.0
2012-12-17 14:50:00,50.9,50.94,50.89,50.91,20400.0,45.1415,45.177,45.1326,45.1503,20400.0
2012-12-17 14:55:00,50.9,50.96,50.89,50.95,39000.0,45.1415,45.1947,45.1326,45.1858,39000.0
2012-12-17 15:00:00,50.94,50.96,50.85,50.88,57000.0,45.177,45.1947,45.0971,45.1237,57000.0
2012-12-17 15:05:00,50.88,50.98,50.86,50.96,37500.0,45.1237,45.2124,45.106,45.1947,37500.0
2012-12-17 15:10:00,50.96,50.98,50.87,50.9,45300.0,45.1947,45.2124,45.1149,45.1415,45300.0
2012-12-17 15:15:00,50.88,50.9,50.86,50.86,48000.0,45.1237,45.1415,45.106,45.106,48000.0
2012-12-17 15:20:00,50.86,50.89,50.83,50.85,17400.0,45.106,45.1326,45.0794,45.0971,17400.0
2012-12-17 15:25:00,50.83,50.9,50.83,50.87,38100.0,45.0794,45.1415,45.0794,45.1149,38100.0
2012-12-17 15:30:00,50.87,50.94,50.86,50.94,42000.0,45.1149,45.177,45.106,45.177,42000.0
2012-12-17 15:35:00,50.93,50.98,50.92,50.94,44100.0,45.1681,45.2124,45.1592,45.177,44100.0
2012-12-17 15:40:00,50.94,50.98,50.91,50.98,56700.0,45.177,45.2124,45.1503,45.2124,56700.0
2012-12-17 15:45:00,50.97,51.02,50.96,51.01,111000.0,45.2036,45.2479,45.1947,45.239,111000.0
2012-12-17 15:50:00,51.01,51.17,51.0,51.14,252000.0,45.239,45.3809,45.2302,45.3543,252000.0
2012-12-17 15:55:00,51.14,51.15,51.1,51.15,275700.0,45.3543,45.3632,45.3188,45.3632,275700.0
2012-12-18 09:30:00,51.36,51.39,51.08,51.13,80400.0,45.5494,45.576,45.3011,45.3455,80400.0
2012-12-18 09:35:00,51.14,51.19,51.0,51.02,83400.0,45.3543,45.3987,45.2302,45.2479,83400.0
2012-12-18 09:40:00,51.01,51.02,50.71,50.71,65100.0,45.239,45.2479,44.973,44.973,65100.0
2012-12-18 09:45:00,50.71,50.82,50.62,50.68,83100.0,44.973,45.0705,44.8932,44.9464,83100.0
2012-12-18 09:50:00,50.62,50.68,50.34,50.53,108000.0,44.8932,44.9464,44.6448,44.8133,108000.0
2012-12-18 09:55:00,50.48,50.53,50.4,50.44,35700.0,44.769,44.8133,44.698,44.7335,35700.0
2012-12-18 10:00:00,50.44,50.69,50.44,50.69,42000.0,44.7335,44.9552,44.7335,44.9552,42000.0
2012-12-18 10:05:00,50.62,50.67,50.53,50.61,52500.0,44.8932,44.9375,44.8133,44.8843,52500.0
2012-12-18 10:10:00,50.6,50.91,50.6,50.91,50100.0,44.8754,45.1503,44.8754,45.1503,50100.0
2012-12-18 10:15:00,50.84,50.91,50.75,50.78,56700.0,45.0883,45.1503,45.0084,45.0351,56700.0
2012-12-18 10:20:00,50.77,50.83,50.73,50.83,19200.0,45.0262,45.0794,44.9907,45.0794,19200.0
2012-12-18 10:25:00,50.81,50.89,50.8,50.85,15300.0,45.0617,45.1326,45.0528,45.0971,15300.0
2012-12-18 10:30:00,50.85,51.08,50.82,50.99,87300.0,45.0971,45.3011,45.0705,45.2213,87300.0
2012-12-18 10:35:00,51.0,51.04,50.94,51.04,34800.0,45.2302,45.2656,45.177,45.2656,34800.0
2012-12-18 10:40:00,51.03,51.1,50.97,51.01,31200.0,45.2568,45.3188,45.2036,45.239,31200.0
2012-12-18 10:45:00,51.02,51.06,50.99,51.05,46200.0,45.2479,45.2834,45.2213,45.2745,46200.0
2012-12-18 10:50:00,51.06,51.15,51.04,51.11,38100.0,45.2834,45.3632,45.2656,45.3277,38100.0
2012-12-18 10:55:00,51.14,51.15,51.04,51.04,33300.0,45.3543,45.3632,45.2656,45.2656,33300.0
2012-12-18 11:00:00,51.04,51.07,51.03,51.06,24000.0,45.2656,45.2922,45.2568,45.2834,24000.0
2012-12-18 11:05:00,51.06,51.08,50.93,50.94,75600.0,45.2834,45.3011,45.1681,45.177,75600.0
2012-12-18 11:10:00,50.93,50.99,50.93,50.99,45000.0,45.1681,45.2213,45.1681,45.2213,45000.0
2012-12-18 11:15:00,50.97,51.06,50.97,51.03,70500.0,45.2036,45.2834,45.2036,45.2568,70500.0
2012-12-18 11:20:00,51.02,51.04,50.96,50.99,34500.0,45.2479,45.2656,45.1947,45.2213,34500.0
2012-12-18 11:25:00,50.97,51.0,50.91,50.93,39000.0,45.2036,45.2302,45.1503,45.1681,39000.0
2012-12-18 11:30:00,50.94,50.95,50.9,50.93,40800.0,45.177,45.1858,45.1415,45.1681,40800.0
2012-12-18 11:35:00,50.91,50.95,50.9,50.9,39600.0,45.1503,45.1858,45.1415,45.1415,39600.0
2012-12-18 11:40:00,50.9,50.9,50.84,50.87,19500.0,45.1415,45.1415,45.0883,45.1149,19500.0
2012-12-18 11:45:00,50.88,50.91,50.86,50.88,13800.0,45.1237,45.1503,45.106,45.1237,13800.0
2012-12-18 11:50:00,50.87,50.88,50.81,50.83,26100.0,45.1149,45.1237,45.0617,45.0794,26100.0
2012-12-18 11:55:00,50.82,50.85,50.8,50.85,35400.0,45.0705,45.0971,45.0528,45.0971,35400.0
2012-12-18 12:00:00,50.82,50.88,50.81,50.83,17100.0,45.0705,45.1237,45.0617,45.0794,17100.0
2012-12-18 12:05:00,50.82,50.85,50.81,50.82,12300.0,45.0705,45.0971,45.0617,45.0705,12300.0
2012-12-18 12:10:00,50.83,50.86,50.77,50.77,68400.0,45.0794,45.106,45.0262,45.0262,68400.0
2012-12-18 12:15:00,50.75,50.77,50.73,50.74,15900.0,45.0084,45.0262,44.9907,44.9996,15900.0
2012-12-18 12:20:00,50.74,50.8,50.73,50.73,23700.0,44.9996,45.0528,44.9907,44.9907,23700.0
2012-12-18 12:25:00,50.75,50.77,50.72,50.72,13200.0,45.0084,45.0262,44.9818,44.9818,13200.0
2012-12-18 12:30:00,50.72,50.74,50.7,50.72,18900.0,44.9818,44.9996,44.9641,44.9818,18900.0
2012-12-18 12:35:00,50.72,50.86,50.72,50.86,20400.0,44.9818,45.106,44.9818,45.106,20400.0
2012-12-18 12:40:00,50.86,50.95,50.86,50.92,7800.0,45.106,45.1858,45.106,45.1592,7800.0
2012-12-18 12:45:00,50.92,50.92,50.82,50.85,18000.0,45.1592,45.1592,45.0705,45.0971,18000.0
2012-12-18 12:50:00,50.87,50.9,50.82,50.88,11100.0,45.1149,45.1415,45.0705,45.1237,11100.0
2012-12-18 12:55:00,50.87,50.91,50.86,50.91,7800.0,45.1149,45.1503,45.106,45.1503,7800.0
2012-12-18 13:00:00,50.88,50.9,50.86,50.89,14400.0,45.1237,45.1415,45.106,45.1326,14400.0
2012-12-18 13:05:00,50.88,50.92,50.88,50.9,11700.0,45.1237,45.1592,45.1237,45.1415,11700.0
2012-12-18 13:10:00,50.9,50.95,50.87,50.88,18600.0,45.1415,45.1858,45.1149,45.1237,18600.0
2012-12-18 13:15:00,50.87,50.92,50.81,50.92,24900.0,45.1149,45.1592,45.0617,45.1592,24900.0
2012-12-18 13:20:00,50.89,50.9,50.86,50.88,12300.0,45.1326,45.1415,45.106,45.1237,12300.0
2012-12-18 13:25:00,50.87,50.88,50.83,50.83,8400.0,45.1149,45.1237,45.0794,45.0794,8400.0
2012-12-18 13:30:00,50.83,50.83,50.76,50.8,15900.0,45.0794,45.0794,45.0173,45.0528,15900.0
2012-12-18 13:35:00,50.8,50.84,50.8,50.81,41400.0,45.0528,45.0883,45.0528,45.0617,41400.0
2012-12-18 13:40:00,50.8,50.85,50.79,50.83,16500.0,45.0528,45.0971,45.0439,45.0794,16500.0
2012-12-18 13:45:00,50.81,50.83,50.8,50.81,6000.0,45.0617,45.0794,45.0528,45.0617,6000.0
2012-12-18 13:50:00,50.81,50.81,50.76,50.76,11100.0,45.0617,45.0617,45.0173,45.0173,11100.0
2012-12-18 13:55:00,50.76,50.8,50.76,50.8,43800.0,45.0173,45.0528,45.0173,45.0528,43800.0
2012-12-18 14:00:00,50.79,50.79,50.72,50.74,44400.0,45.0439,45.0439,44.9818,44.9996,44400.0
2012-12-18 14:05:00,50.74,50.82,50.74,50.79,50100.0,44.9996,45.0705,44.9996,45.0439,50100.0
2012-12-18 14:10:00,50.79,50.84,50.76,50.78,16800.0,45.0439,45.0883,45.0173,45.0351,16800.0
2012-12-18 14:15:00,50.78,50.78,50.71,50.75,17700.0,45.0351,45.0351,44.973,45.0084,17700.0
2012-12-18 14:20:00,50.73,50.76,50.68,50.69,42000.0,44.9907,45.0173,44.9464,44.9552,42000.0
2012-12-18 14:25:00,50.69,50.72,50.68,50.69,27000.0,44.9552,44.9818,44.9464,44.9552,27000.0
2012-12-18 14:30:00,50.68,50.73,50.68,50.73,20100.0,44.9464,44.9907,44.9464,44.9907,20100.0
2012-12-18 14:35:00,50.71,50.77,50.7,50.73,55200.0,44.973,45.0262,44.9641,44.9907,55200.0
2012-12-18 14:40:00,50.71,50.77,50.71,50.74,21600.0,44.973,45.0262,44.973,44.9996,21600.0
2012-12-18 14:45:00,50.73,50.79,50.71,50.75,39300.0,44.9907,45.0439,44.973,45.0084,39300.0
2012-12-18 14:50:00,50.74,50.77,50.71,50.73,36900.0,44.9996,45.0262,44.973,44.9907,36900.0
2012-12-18 14:55:00,50.72,50.74,50.71,50.72,15900.0,44.9818,44.9996,44.973,44.9818,15900.0
2012-12-18 15:00:00,50.71,50.77,50.71,50.75,18300.0,44.973,45.0262,44.973,45.0084,18300.0
2012-12-18 15:05:00,50.76,50.8,50.75,50.8,22200.0,45.0173,45.0528,45.0084,45.0528,22200.0
2012-12-18 15:10:00,50.78,50.85,50.78,50.84,21900.0,45.0351,45.0971,45.0351,45.0883,21900.0
2012-12-18 15:15:00,50.84,50.85,50.78,50.8,18300.0,45.0883,45.0971,45.0351,45.0528,18300.0
2012-12-18 15:20:00,50.79,50.82,50.78,50.8,21900.0,45.0439,45.0705,45.0351,45.0528,21900.0
2012-12-18 15:25:00,50.78,50.81,50.77,50.79,28200.0,45.0351,45.0617,45.0262,45.0439,28200.0
2012-12-18 15:30:00,50.78,50.83,50.77,50.83,47100.0,45.0351,45.0794,45.0262,45.0794,47100.0
2012-12-18 15:35:00,50.82,50.84,50.77,50.78,46800.0,45.0705,45.0883,45.0262,45.0351,46800.0
2012-12-18 15:40:00,50.77,50.78,50.71,50.71,70800.0,45.0262,45.0351,44.973,44.973,70800.0
2012-12-18 15:45:00,50.7,50.71,50.62,50.68,180900.0,44.9641,44.973,44.8932,44.9464,180900.0
2012-12-18 15:50:00,50.68,50.75,50.64,50.74,277500.0,44.9464,45.0084,44.9109,44.9996,277500.0
2012-12-18 15:55:00,50.74,50.81,50.71,50.74,167700.0,44.9996,45.0617,44.973,44.9996,167700.0
2012-12-19 09:30:00,50.88,50.88,50.4,50.4,51600.0,45.1237,45.1237,44.698,44.698,51600.0
2012-12-19 09:35:00,50.37,50.58,50.29,50.29,41700.0,44.6714,44.8577,44.6005,44.6005,41700.0
2012-12-19 09:40:00,50.32,50.42,50.29,50.38,21000.0,44.6271,44.7158,44.6005,44.6803,21000.0
2012-12-19 09:45:00,50.39,50.39,50.17,50.17,67200.0,44.6892,44.6892,44.4941,44.4941,67200.0
2012-12-19 09:50:00,50.17,50.23,50.17,50.23,110400.0,44.4941,44.5473,44.4941,44.5473,110400.0
2012-12-19 09:55:00,50.22,50.24,50.13,50.17,65700.0,44.5384,44.5561,44.4586,44.4941,65700.0
2012-12-19 10:00:00,50.18,50.2,50.13,50.17,72000.0,44.5029,44.5207,44.4586,44.4941,72000.0
2012-12-19 10:05:00,50.17,50.24,50.14,50.17,41700.0,44.4941,44.5561,44.4675,44.4941,41700.0
2012-12-19 10:10:00,50.17,50.25,50.12,50.24,40500.0,44.4941,44.565,44.4497,44.5561,40500.0
2012-12-19 10:15:00,50.24,50.24,50.11,50.13,45900.0,44.5561,44.5561,44.4409,44.4586,45900.0
2012-12-19 10:20:00,50.13,50.2,50.11,50.12,42900.0,44.4586,44.5207,44.4409,44.4497,42900.0
2012-12-19 10:25:00,50.14,50.19,50.12,50.14,57900.0,44.4675,44.5118,44.4497,44.4675,57900.0
2012-12-19 10:30:00,50.12,50.16,50.12,50.13,45900.0,44.4497,44.4852,44.4497,44.4586,45900.0
2012-12-19 10:35:00,50.12,50.18,50.11,50.16,94800.0,44.4497,44.5029,44.4409,44.4852,94800.0
2012-12-19 10:40:00,50.16,50.2,50.11,50.2,52500.0,44.4852,44.5207,44.4409,44.5207,52500.0
2012-12-19 10:45:00,50.18,50.24,50.17,50.24,35100.0,44.5029,44.5561,44.4941,44.5561,35100.0
2012-12-19 10:50:00,50.24,50.28,50.19,50.19,40500.0,44.5561,44.5916,44.5118,44.5118,40500.0
2012-12-19 10:55:00,50.19,50.23,50.13,50.19,30900.0,44.5118,44.5473,44.4586,44.5118,30900.0
2012-12-19 11:00:00,50.19,50.25,50.18,50.23,49500.0,44.5118,44.565,44.5029,44.5473,49500.0
2012-12-19 11:05:00,50.23,50.23,50.18,50.21,41100.0,44.5473,44.5473,44.5029,44.5295,41100.0
2012-12-19 11:10:00,50.22,50.23,50.18,50.21,31500.0,44.5384,44.5473,44.5029,44.5295,31500.0
2012-12-19 11:15:00,50.23,50.23,50.21,50.22,38100.0,44.5473,44.5473,44.5295,44.5384,38100.0
2012-12-19 11:20:00,50.22,50.23,50.15,50.18,121200.0,44.5384,44.5473,44.4763,44.5029,121200.0
2012-12-19 11:25:00,50.17,50.21,50.14,50.17,75300.0,44.4941,44.5295,44.4675,44.4941,75300.0
2012-12-19 11:30:00,50.17,50.33,50.17,50.28,55500.0,44.4941,44.636,44.4941,44.5916,55500.0
2012-12-19 11:35:00,50.28,50.29,50.26,50.27,34500.0,44.5916,44.6005,44.5739,44.5828,34500.0
2012-12-19 11:40:00,50.27,50.28,50.25,50.27,21900.0,44.5828,44.5916,44.565,44.5828,21900.0
2012-12-19 11:45:00,50.27,50.33,50.27,50.29,42000.0,44.5828,44.636,44.5828,44.6005,42000.0
2012-12-19 11:50:00,50.3,50.3,50.22,50.23,33900.0,44.6094,44.6094,44.5384,44.5473,33900.0
2012-12-19 11:55:00,50.24,50.28,50.22,50.22,21000.0,44.5561,44.5916,44.5384,44.5384,21000.0
2012-12-19 12:00:00,50.24,50.3,50.19,50.19,34800.0,44.5561,44.6094,44.5118,44.5118,34800.0
2012-12-19 12:05:00,50.2,50.28,50.2,50.26,28500.0,44.5207,44.5916,44.5207,44.5739,28500.0
2012-12-19 12:10:00,50.26,50.28,50.17,50.26,24000.0,44.5739,44.5916,44.4941,44.5739,24000.0
2012-12-19 12:15:00,50.26,50.28,50.18,50.18,22500.0,44.5739,44.5916,44.5029,44.5029,22500.0
2012-12-19 12:20:00,50.18,50.22,50.13,50.13,35700.0,44.5029,44.5384,44.4586,44.4586,35700.0
2012-12-19 12:25:00,50.13,50.16,50.09,50.1,42000.0,44.4586,44.4852,44.4231,44.432,42000.0
2012-12-19 12:30:00,50.11,50.14,50.06,50.14,33000.0,44.4409,44.4675,44.3965,44.4675,33000.0
2012-12-19 12:35:00,50.14,50.14,50.07,50.1,23700.0,44.4675,44.4675,44.4054,44.432,23700.0
2012-12-19 12:40:00,50.11,50.21,50.11,50.16,52200.0,44.4409,44.5295,44.4409,44.4852,52200.0
2012-12-19 12:45:00,50.17,50.25,50.17,50.2,36300.0,44.4941,44.565,44.4941,44.5207,36300.0
2012-12-19 12:50:00,50.19,50.21,50.11,50.11,20100.0,44.5118,44.5295,44.4409,44.4409,20100.0
2012-12-19 12:55:00,50.12,50.14,50.09,50.12,25800.0,44.4497,44.4675,44.4231,44.4497,25800.0
2012-12-19 13:00:00,50.14,50.17,50.07,50.09,22200.0,44.4675,44.4941,44.4054,44.4231,22200.0
2012-12-19 13:05:00,50.1,50.18,50.1,50.17,31500.0,44.432,44.5029,44.432,44.4941,31500.0
2012-12-19 13:10:00,50.17,50.19,50.09,50.09,47700.0,44.4941,44.5118,44.4231,44.4231,47700.0
2012-12-19 13:15:00,50.11,50.23,50.11,50.19,97200.0,44.4409,44.5473,44.4409,44.5118,97200.0
2012-12-19 13:20:00,50.19,50.21,50.13,50.17,26700.0,44.5118,44.5295,44.4586,44.4941,26700.0
2012-12-19 13:25:00,50.16,50.26,50.15,50.23,55200.0,44.4852,44.5739,44.4763,44.5473,55200.0
2012-12-19 13:30:00,50.24,50.27,50.21,50.27,24300.0,44.5561,44.5828,44.5295,44.5828,24300.0
2012-12-19 13:35:00,50.27,50.28,50.15,50.15,25500.0,44.5828,44.5916,44.4763,44.4763,25500.0
2012-12-19 13:40:00,50.17,50.17,50.1,50.1,15900.0,44.4941,44.4941,44.432,44.432,15900.0
2012-12-19 13:45:00,50.1,50.16,50.07,50.16,21900.0,44.432,44.4852,44.4054,44.4852,21900.0
2012-12-19 13:50:00,50.19,50.27,50.18,50.18,25500.0,44.5118,44.5828,44.5029,44.5029,25500.0
2012-12-19 13:55:00,50.17,50.28,50.16,50.22,21900.0,44.4941,44.5916,44.4852,44.5384,21900.0
2012-12-19 14:00:00,50.23,50.25,50.18,50.19,20100.0,44.5473,44.565,44.5029,44.5118,20100.0
2012-12-19 14:05:00,50.18,50.21,50.16,50.18,27000.0,44.5029,44.5295,44.4852,44.5029,27000.0
2012-12-19 14:10:00,50.18,50.26,50.18,50.2,28200.0,44.5029,44.5739,44.5029,44.5207,28200.0
2012-12-19 14:15:00,50.23,50.28,50.16,50.23,31500.0,44.5473,44.5916,44.4852,44.5473,31500.0
2012-12-19 14:20:00,50.23,50.23,50.19,50.21,25200.0,44.5473,44.5473,44.5118,44.5295,25200.0
2012-12-19 14:25:00,50.21,50.23,50.17,50.21,32100.0,44.5295,44.5473,44.4941,44.5295,32100.0
2012-12-19 14:30:00,50.21,50.22,50.17,50.18,25200.0,44.5295,44.5384,44.4941,44.5029,25200.0
2012-12-19 14:35:00,50.18,50.2,50.14,50.2,28800.0,44.5029,44.5207,44.4675,44.5207,28800.0
2012-12-19 14:40:00,50.19,50.2,50.06,50.13,49800.0,44.5118,44.5207,44.3965,44.4586,49800.0
2012-12-19 14:45:00,50.14,50.14,50.02,50.04,48600.0,44.4675,44.4675,44.361,44.3788,48600.0
2012-12-19 14:50:00,50.04,50.13,50.03,50.11,23100.0,44.3788,44.4586,44.3699,44.4409,23100.0
2012-12-19 14:55:00,50.11,50.14,50.1,50.14,15300.0,44.4409,44.4675,44.432,44.4675,15300.0
2012-12-19 15:00:00,50.13,50.18,50.1,50.17,51900.0,44.4586,44.5029,44.432,44.4941,51900.0
2012-12-19 15:05:00,50.17,50.21,50.14,50.18,32700.0,44.4941,44.5295,44.4675,44.5029,32700.0
2012-12-19 15:10:00,50.17,50.19,50.11,50.11,38400.0,44.4941,44.5118,44.4409,44.4409,38400.0
2012-12-19 15:15:00,50.11,50.13,50.08,50.09,21900.0,44.4409,44.4586,44.4142,44.4231,21900.0
2012-12-19 15:20:00,50.11,50.16,50.1,50.14,27000.0,44.4409,44.4852,44.432,44.4675,27000.0
2012-12-19 15:25:00,50.15,50.17,50.13,50.14,28800.0,44.4763,44.4941,44.4586,44.4675,28800.0
2012-12-19 15:30:00,50.15,50.17,50.12,50.13,23100.0,44.4763,44.4941,44.4497,44.4586,23100.0
2012-12-19 15:35:00,50.13,50.2,50.12,50.16,54300.0,44.4586,44.5207,44.4497,44.4852,54300.0
2012-12-19 15:40:00,50.17,50.2,50.17,50.18,59100.0,44.4941,44.5207,44.4941,44.5029,59100.0
2012-12-19 15:45:00,50.18,50.18,50.03,50.05,59400.0,44.5029,44.5029,44.3699,44.3876,59400.0
2012-12-19 15:50:00,50.04,50.06,49.97,50.02,105600.0,44.3788,44.3965,44.3167,44.361,105600.0
2012-12-19 15:55:00,50.01,50.04,49.96,49.98,128700.0,44.3522,44.3788,44.3078,44.3256,128700.0
2012-12-20 09:30:00,50.1,50.1,49.67,49.7,87600.0,44.432,44.432,44.0506,44.0772,87600.0
2012-12-20 09:35:00,49.67,49.74,49.62,49.64,97800.0,44.0506,44.1127,44.0063,44.024,97800.0
2012-12-20 09:40:00,49.66,49.83,49.66,49.81,126000.0,44.0418,44.1925,44.0418,44.1748,126000.0
2012-12-20 09:45:00,49.81,50.06,49.8,50.05,103200.0,44.1748,44.3965,44.1659,44.3876,103200.0
2012-12-20 09:50:00,50.05,50.06,49.84,49.84,45000.0,44.3876,44.3965,44.2014,44.2014,45000.0
2012-12-20 09:55:00,49.85,49.9,49.81,49.87,36900.0,44.2103,44.2546,44.1748,44.228,36900.0
2012-12-20 10:00:00,49.88,50.07,49.88,50.02,94800.0,44.2369,44.4054,44.2369,44.361,94800.0
2012-12-20 10:05:00,50.01,50.11,49.96,49.99,92700.0,44.3522,44.4409,44.3078,44.3344,92700.0
2012-12-20 10:10:00,50.01,50.1,49.97,50.06,48900.0,44.3522,44.432,44.3167,44.3965,48900.0
2012-12-20 10:15:00,50.05,50.05,49.96,49.98,34800.0,44.3876,44.3876,44.3078,44.3256,34800.0
2012-12-20 10:20:00,49.98,49.98,49.74,49.77,44700.0,44.3256,44.3256,44.1127,44.1393,44700.0
2012-12-20 10:25:00,49.77,49.9,49.76,49.78,48300.0,44.1393,44.2546,44.1304,44.1482,48300.0
2012-12-20 10:30:00,49.81,49.92,49.79,49.91,43800.0,44.1748,44.2723,44.1571,44.2635,43800.0
2012-12-20 10:35:00,49.89,49.99,49.89,49.94,36600.0,44.2457,44.3344,44.2457,44.2901,36600.0
2012-12-20 10:40:00,49.95,50.0,49.92,49.97,34200.0,44.299,44.3433,44.2723,44.3167,34200.0
2012-12-20 10:45:00,49.97,49.97,49.87,49.92,27600.0,44.3167,44.3167,44.228,44.2723,27600.0
2012-12-20 10:50:00,49.92,49.93,49.88,49.92,23700.0,44.2723,44.2812,44.2369,44.2723,23700.0
2012-12-20 10:55:00,49.93,49.97,49.92,49.93,24900.0,44.2812,44.3167,44.2723,44.2812,24900.0
2012-12-20 11:00:00,49.94,49.98,49.89,49.98,29100.0,44.2901,44.3256,44.2457,44.3256,29100.0
2012-12-20 11:05:00,49.98,50.07,49.98,50.07,47100.0,44.3256,44.4054,44.3256,44.4054,47100.0
2012-12-20 11:10:00,50.08,50.1,50.02,50.02,33300.0,44.4142,44.432,44.361,44.361,33300.0
2012-12-20 11:15:00,50.01,50.08,49.99,50.0,61500.0,44.3522,44.4142,44.3344,44.3433,61500.0
2012-12-20 11:20:00,50.0,50.1,49.99,50.04,22800.0,44.3433,44.432,44.3344,44.3788,22800.0
2012-12-20 11:25:00,50.05,50.06,49.96,50.02,49800.0,44.3876,44.3965,44.3078,44.361,49800.0
2012-12-20 11:30:00,50.03,50.07,50.0,50.05,26400.0,44.3699,44.4054,44.3433,44.3876,26400.0
2012-12-20 11:35:00,50.04,50.16,50.04,50.13,37500.0,44.3788,44.4852,44.3788,44.4586,37500.0
2012-12-20 11:40:00,50.12,50.18,50.12,50.16,36000.0,44.4497,44.5029,44.4497,44.4852,36000.0
2012-12-20 11:45:00,50.17,50.27,50.17,50.26,29400.0,44.4941,44.5828,44.4941,44.5739,29400.0
2012-12-20 11:50:00,50.26,50.28,50.18,50.24,24900.0,44.5739,44.5916,44.5029,44.5561,24900.0
2012-12-20 11:55:00,50.26,50.3,50.22,50.26,26400.0,44.5739,44.6094,44.5384,44.5739,26400.0
2012-12-20 12:00:00,50.25,50.32,50.25,50.32,19800.0,44.565,44.6271,44.565,44.6271,19800.0
2012-12-20 12:05:00,50.33,50.33,50.3,50.31,22500.0,44.636,44.636,44.6094,44.6182,22500.0
2012-12-20 12:10:00,50.3,50.36,50.3,50.34,30600.0,44.6094,44.6626,44.6094,44.6448,30600.0
2012-12-20 12:15:00,50.35,50.35,50.29,50.35,19500.0,44.6537,44.6537,44.6005,44.6537,19500.0
2012-12-20 12:20:00,50.34,50.37,50.32,50.32,19200.0,44.6448,44.6714,44.6271,44.6271,19200.0
2012-12-20 12:25:00,50.32,50.42,50.32,50.34,28800.0,44.6271,44.7158,44.6271,44.6448,28800.0
2012-12-20 12:30:00,50.33,50.38,50.32,50.36,16200.0,44.636,44.6803,44.6271,44.6626,16200.0
2012-12-20 12:35:00,50.36,50.43,50.36,50.42,57000.0,44.6626,44.7246,44.6626,44.7158,57000.0
2012-12-20 12:40:00,50.41,50.49,50.4,50.46,89100.0,44.7069,44.7779,44.698,44.7513,89100.0
2012-12-20 12:45:00,50.46,50.49,50.45,50.47,15600.0,44.7513,44.7779,44.7424,44.7601,15600.0
2012-12-20 12:50:00,50.48,50.56,50.48,50.49,36600.0,44.769,44.8399,44.769,44.7779,36600.0
2012-12-20 12:55:00,50.49,50.49,50.39,50.41,18600.0,44.7779,44.7779,44.6892,44.7069,18600.0
2012-12-20 13:00:00,50.41,50.42,50.33,50.34,15300.0,44.7069,44.7158,44.636,44.6448,15300.0
2012-12-20 13:05:00,50.32,50.38,50.32,50.38,19200.0,44.6271,44.6803,44.6271,44.6803,19200.0
2012-12-20 13:10:00,50.38,50.41,50.35,50.4,18900.0,44.6803,44.7069,44.6537,44.698,18900.0
2012-12-20 13:15:00,50.4,50.42,50.33,50.38,18000.0,44.698,44.7158,44.636,44.6803,18000.0
2012-12-20 13:20:00,50.37,50.4,50.32,50.39,14700.0,44.6714,44.698,44.6271,44.6892,14700.0
2012-12-20 13:25:00,50.38,50.53,50.38,50.51,21900.0,44.6803,44.8133,44.6803,44.7956,21900.0
2012-12-20 13:30:00,50.51,50.53,50.43,50.44,11700.0,44.7956,44.8133,44.7246,44.7335,11700.0
2012-12-20 13:35:00,50.44,50.56,50.44,50.52,22200.0,44.7335,44.8399,44.7335,44.8045,22200.0
2012-12-20 13:40:00,50.53,50.54,50.5,50.53,15900.0,44.8133,44.8222,44.7867,44.8133,15900.0
2012-12-20 13:45:00,50.52,50.6,50.52,50.54,22500.0,44.8045,44.8754,44.8045,44.8222,22500.0
2012-12-20 13:50:00,50.53,50.56,50.52,50.56,17700.0,44.8133,44.8399,44.8045,44.8399,17700.0
2012-12-20 13:55:00,50.55,50.61,50.55,50.6,28500.0,44.8311,44.8843,44.8311,44.8754,28500.0
2012-12-20 14:00:00,50.58,50.64,50.56,50.62,27900.0,44.8577,44.9109,44.8399,44.8932,27900.0
2012-12-20 14:05:00,50.61,50.65,50.58,50.58,30300.0,44.8843,44.9198,44.8577,44.8577,30300.0
2012-12-20 14:10:00,50.6,50.66,50.58,50.63,29100.0,44.8754,44.9286,44.8577,44.902,29100.0
2012-12-20 14:15:00,50.63,50.7,50.61,50.62,43500.0,44.902,44.9641,44.8843,44.8932,43500.0
2012-12-20 14:20:00,50.61,50.63,50.57,50.57,24900.0,44.8843,44.902,44.8488,44.8488,24900.0
2012-12-20 14:25:00,50.56,50.6,50.54,50.6,41400.0,44.8399,44.8754,44.8222,44.8754,41400.0
2012-12-20 14:30:00,50.6,50.62,50.58,50.61,21300.0,44.8754,44.8932,44.8577,44.8843,21300.0
2012-12-20 14:35:00,50.6,50.65,50.57,50.63,33000.0,44.8754,44.9198,44.8488,44.902,33000.0
2012-12-20 14:40:00,50.63,50.7,50.6,50.68,30900.0,44.902,44.9641,44.8754,44.9464,30900.0
2012-12-20 14:45:00,50.67,50.69,50.63,50.66,35100.0,44.9375,44.9552,44.902,44.9286,35100.0
2012-12-20 14:50:00,50.66,50.69,50.62,50.62,23100.0,44.9286,44.9552,44.8932,44.8932,23100.0
2012-12-20 14:55:00,50.62,50.63,50.56,50.58,27600.0,44.8932,44.902,44.8399,44.8577,27600.0
2012-12-20 15:00:00,50.55,50.58,50.52,50.55,25200.0,44.8311,44.8577,44.8045,44.8311,25200.0
2012-12-20 15:05:00,50.53,50.56,50.48,50.51,21900.0,44.8133,44.8399,44.769,44.7956,21900.0
2012-12-20 15:10:00,50.5,50.57,50.49,50.56,34500.0,44.7867,44.8488,44.7779,44.8399,34500.0
2012-12-20 15:15:00,50.54,50.55,50.48,50.51,34200.0,44.8222,44.8311,44.769,44.7956,34200.0
2012-12-20 15:20:00,50.52,50.61,50.5,50.57,37800.0,44.8045,44.8843,44.7867,44.8488,37800.0
2012-12-20 15:25:00,50.57,50.63,50.57,50.63,43500.0,44.8488,44.902,44.8488,44.902,43500.0
2012-12-20 15:30:00,50.63,50.64,50.61,50.61,19800.0,44.902,44.9109,44.8843,44.8843,19800.0
2012-12-20 15:35:00,50.61,50.74,50.6,50.71,57000.0,44.8843,44.9996,44.8754,44.973,57000.0
2012-12-20 15:40:00,50.71,50.75,50.64,50.64,39000.0,44.973,45.0084,44.9109,44.9109,39000.0
2012-12-20 15:45:00,50.63,50.69,50.63,50.66,64500.0,44.902,44.9552,44.902,44.9286,64500.0
2012-12-20 15:50:00,50.65,50.71,50.64,50.7,95400.0,44.9198,44.973,44.9109,44.9641,95400.0
2012-12-20 15:55:00,50.7,50.81,50.69,50.81,194100.0,44.9641,45.0617,44.9552,45.0617,194100.0
2012-12-21 09:30:00,49.98,50.48,49.98,50.34,444900.0,44.3256,44.769,44.3256,44.6448,444900.0
2012-12-21 09:35:00,50.4,50.6,50.39,50.49,49800.0,44.698,44.8754,44.6892,44.7779,49800.0
2012-12-21 09:40:00,50.54,50.6,50.46,50.6,13200.0,44.8222,44.8754,44.7513,44.8754,13200.0
2012-12-21 09:45:00,50.55,50.63,50.48,50.5,49500.0,44.8311,44.902,44.769,44.7867,49500.0
2012-12-21 09:50:00,50.53,50.61,50.5,50.5,91800.0,44.8133,44.8843,44.7867,44.7867,91800.0
2012-12-21 09:55:00,50.44,50.45,50.28,50.35,33600.0,44.7335,44.7424,44.5916,44.6537,33600.0
2012-12-21 10:00:00,50.34,50.38,50.29,50.29,54600.0,44.6448,44.6803,44.6005,44.6005,54600.0
2012-12-21 10:05:00,50.29,50.33,50.28,50.28,18900.0,44.6005,44.636,44.5916,44.5916,18900.0
2012-12-21 10:10:00,50.31,50.41,50.19,50.41,33300.0,44.6182,44.7069,44.5118,44.7069,33300.0
2012-12-21 10:15:00,50.44,50.48,50.38,50.46,24300.0,44.7335,44.769,44.6803,44.7513,24300.0
2012-12-21 10:20:00,50.43,50.51,50.42,50.45,14100.0,44.7246,44.7956,44.7158,44.7424,14100.0
2012-12-21 10:25:00,50.44,50.53,50.44,50.53,20100.0,44.7335,44.8133,44.7335,44.8133,20100.0
2012-12-21 10:30:00,50.55,50.59,50.5,50.5,27600.0,44.8311,44.8665,44.7867,44.7867,27600.0
2012-12-21 10:35:00,50.5,50.63,50.49,50.5,30900.0,44.7867,44.902,44.7779,44.7867,30900.0
2012-12-21 10:40:00,50.51,50.51,50.4,50.4,27600.0,44.7956,44.7956,44.698,44.698,27600.0
2012-12-21 10:45:00,50.42,50.47,50.4,50.45,44700.0,44.7158,44.7601,44.698,44.7424,44700.0
2012-12-21 10:50:00,50.43,50.53,50.4,50.46,30900.0,44.7246,44.8133,44.698,44.7513,30900.0
2012-12-21 10:55:00,50.45,50.47,50.4,50.47,22200.0,44.7424,44.7601,44.698,44.7601,22200.0
2012-12-21 11:00:00,50.49,50.5,50.42,50.42,14700.0,44.7779,44.7867,44.7158,44.7158,14700.0
2012-12-21 11:05:00,50.43,50.45,50.27,50.31,23400.0,44.7246,44.7424,44.5828,44.6182,23400.0
2012-12-21 11:10:00,50.32,50.36,50.27,50.27,16500.0,44.6271,44.6626,44.5828,44.5828,16500.0
2012-12-21 11:15:00,50.27,50.32,50.22,50.23,21900.0,44.5828,44.6271,44.5384,44.5473,21900.0
2012-12-21 11:20:00,50.23,50.32,50.2,50.29,24900.0,44.5473,44.6271,44.5207,44.6005,24900.0
2012-12-21 11:25:00,50.26,50.35,50.26,50.31,16800.0,44.5739,44.6537,44.5739,44.6182,16800.0
2012-12-21 11:30:00,50.32,50.33,50.25,50.25,17400.0,44.6271,44.636,44.565,44.565,17400.0
2012-12-21 11:35:00,50.27,50.27,50.17,50.21,18300.0,44.5828,44.5828,44.4941,44.5295,18300.0
2012-12-21 11:40:00,50.22,50.23,50.17,50.18,17100.0,44.5384,44.5473,44.4941,44.5029,17100.0
2012-12-21 11:45:00,50.18,50.22,50.16,50.19,27600.0,44.5029,44.5384,44.4852,44.5118,27600.0
2012-12-21 11:50:00,50.21,50.28,50.18,50.21,25200.0,44.5295,44.5916,44.5029,44.5295,25200.0
2012-12-21 11:55:00,50.19,50.27,50.16,50.27,22800.0,44.5118,44.5828,44.4852,44.5828,22800.0
2012-12-21 12:00:00,50.31,50.33,50.23,50.25,21300.0,44.6182,44.636,44.5473,44.565,21300.0
2012-12-21 12:05:00,50.27,50.27,50.23,50.25,9300.0,44.5828,44.5828,44.5473,44.565,9300.0
2012-12-21 12:10:00,50.27,50.35,50.24,50.3,28500.0,44.5828,44.6537,44.5561,44.6094,28500.0
2012-12-21 12:15:00,50.29,50.4,50.27,50.37,18600.0,44.6005,44.698,44.5828,44.6714,18600.0
2012-12-21 12:20:00,50.38,50.39,50.33,50.33,18000.0,44.6803,44.6892,44.636,44.636,18000.0
2012-12-21 12:25:00,50.33,50.33,50.25,50.28,13500.0,44.636,44.636,44.565,44.5916,13500.0
2012-12-21 12:30:00,50.26,50.31,50.25,50.28,58500.0,44.5739,44.6182,44.565,44.5916,58500.0
2012-12-21 12:35:00,50.29,50.38,50.2,50.2,25800.0,44.6005,44.6803,44.5207,44.5207,25800.0
2012-12-21 12:40:00,50.22,50.29,50.21,50.29,55200.0,44.5384,44.6005,44.5295,44.6005,55200.0
2012-12-21 12:45:00,50.3,50.38,50.28,50.35,13200.0,44.6094,44.6803,44.5916,44.6537,13200.0
2012-12-21 12:50:00,50.35,50.4,50.33,50.34,10800.0,44.6537,44.698,44.636,44.6448,10800.0
2012-12-21 12:55:00,50.32,50.39,50.31,50.37,18300.0,44.6271,44.6892,44.6182,44.6714,18300.0
2012-12-21 13:00:00,50.36,50.42,50.35,50.35,10500.0,44.6626,44.7158,44.6537,44.6537,10500.0
2012-12-21 13:05:00,50.36,50.41,50.36,50.39,19800.0,44.6626,44.7069,44.6626,44.6892,19800.0
2012-12-21 13:10:00,50.39,50.43,50.37,50.4,18300.0,44.6892,44.7246,44.6714,44.698,18300.0
2012-12-21 13:15:00,50.39,50.39,50.34,50.36,27600.0,44.6892,44.6892,44.6448,44.6626,27600.0
2012-12-21 13:20:00,50.37,50.42,50.36,50.38,24900.0,44.6714,44.7158,44.6626,44.6803,24900.0
2012-12-21 13:25:00,50.38,50.42,50.35,50.4,14700.0,44.6803,44.7158,44.6537,44.698,14700.0
2012-12-21 13:30:00,50.39,50.42,50.37,50.41,37800.0,44.6892,44.7158,44.6714,44.7069,37800.0
2012-12-21 13:35:00,50.4,50.49,50.4,50.46,20100.0,44.698,44.7779,44.698,44.7513,20100.0
2012-12-21 13:40:00,50.45,50.52,50.45,50.48,46200.0,44.7424,44.8045,44.7424,44.769,46200.0
2012-12-21 13:45:00,50.45,50.47,50.42,50.42,17100.0,44.7424,44.7601,44.7158,44.7158,17100.0
2012-12-21 13:50:00,50.44,50.55,50.42,50.55,63000.0,44.7335,44.8311,44.7158,44.8311,63000.0
2012-12-21 13:55:00,50.55,50.57,50.53,50.56,17100.0,44.8311,44.8488,44.8133,44.8399,17100.0
2012-12-21 14:00:00,50.56,50.62,50.55,50.6,22200.0,44.8399,44.8932,44.8311,44.8754,22200.0
2012-12-21 14:05:00,50.6,50.6,50.52,50.54,13200.0,44.8754,44.8754,44.8045,44.8222,13200.0
2012-12-21 14:10:00,50.53,50.6,50.52,50.6,19200.0,44.8133,44.8754,44.8045,44.8754,19200.0
2012-12-21 14:15:00,50.59,50.64,50.58,50.62,29700.0,44.8665,44.9109,44.8577,44.8932,29700.0
2012-12-21 14:20:00,50.62,50.64,50.61,50.63,22200.0,44.8932,44.9109,44.8843,44.902,22200.0
2012-12-21 14:25:00,50.62,50.71,50.62,50.69,30900.0,44.8932,44.973,44.8932,44.9552,30900.0
2012-12-21 14:30:00,50.68,50.75,50.64,50.74,72000.0,44.9464,45.0084,44.9109,44.9996,72000.0
2012-12-21 14:35:00,50.75,50.75,50.71,50.71,15900.0,45.0084,45.0084,44.973,44.973,15900.0
2012-12-21 14:40:00,50.71,50.78,50.64,50.76,140400.0,44.973,45.0351,44.9109,45.0173,140400.0
2012-12-21 14:45:00,50.75,50.8,50.73,50.8,17700.0,45.0084,45.0528,44.9907,45.0528,17700.0
2012-12-21 14:50:00,50.81,50.82,50.77,50.79,11100.0,45.0617,45.0705,45.0262,45.0439,11100.0
2012-12-21 14:55:00,50.77,50.78,50.73,50.75,25200.0,45.0262,45.0351,44.9907,45.0084,25200.0
2012-12-21 15:00:00,50.76,50.76,50.73,50.74,11400.0,45.0173,45.0173,44.9907,44.9996,11400.0
2012-12-21 15:05:00,50.75,50.75,50.65,50.65,26400.0,45.0084,45.0084,44.9198,44.9198,26400.0
2012-12-21 15:10:00,50.67,50.67,50.6,50.65,25200.0,44.9375,44.9375,44.8754,44.9198,25200.0
2012-12-21 15:15:00,50.65,50.7,50.65,50.7,16200.0,44.9198,44.9641,44.9198,44.9641,16200.0
2012-12-21 15:20:00,50.7,50.7,50.59,50.61,72900.0,44.9641,44.9641,44.8665,44.8843,72900.0
2012-12-21 15:25:00,50.6,50.63,50.59,50.62,34200.0,44.8754,44.902,44.8665,44.8932,34200.0
2012-12-21 15:30:00,50.63,50.68,50.61,50.62,177600.0,44.902,44.9464,44.8843,44.8932,177600.0
2012-12-21 15:35:00,50.61,50.65,50.59,50.6,52500.0,44.8843,44.9198,44.8665,44.8754,52500.0
2012-12-21 15:40:00,50.59,50.6,50.54,50.56,43800.0,44.8665,44.8754,44.8222,44.8399,43800.0
2012-12-21 15:45:00,50.56,50.56,50.49,50.53,57300.0,44.8399,44.8399,44.7779,44.8133,57300.0
2012-12-21 15:50:00,50.53,50.57,50.48,50.49,93600.0,44.8133,44.8488,44.769,44.7779,93600.0
2012-12-21 15:55:00,50.49,50.52,50.43,50.51,167400.0,44.7779,44.8045,44.7246,44.7956,167400.0
2012-12-24 09:30:00,50.41,50.49,50.28,50.43,33300.0,44.7069,44.7779,44.5916,44.7246,33300.0
2012-12-24 09:35:00,50.48,50.55,50.3,50.33,41400.0,44.769,44.8311,44.6094,44.636,41400.0
2012-12-24 09:40:00,50.36,50.63,50.33,50.58,42900.0,44.6626,44.902,44.636,44.8577,42900.0
2012-12-24 09:45:00,50.58,50.64,50.56,50.61,67500.0,44.8577,44.9109,44.8399,44.8843,67500.0
2012-12-24 09:50:00,50.61,50.64,50.53,50.58,26400.0,44.8843,44.9109,44.8133,44.8577,26400.0
2012-12-24 09:55:00,50.58,50.62,50.58,50.6,17100.0,44.8577,44.8932,44.8577,44.8754,17100.0
2012-12-24 10:00:00,50.59,50.63,50.58,50.62,16800.0,44.8665,44.902,44.8577,44.8932,16800.0
2012-12-24 10:05:00,50.62,50.62,50.57,50.57,16500.0,44.8932,44.8932,44.8488,44.8488,16500.0
2012-12-24 10:10:00,50.57,50.62,50.56,50.6,9600.0,44.8488,44.8932,44.8399,44.8754,9600.0
2012-12-24 10:15:00,50.58,50.64,50.58,50.6,30900.0,44.8577,44.9109,44.8577,44.8754,30900.0
2012-12-24 10:20:00,50.61,50.63,50.6,50.61,13500.0,44.8843,44.902,44.8754,44.8843,13500.0
2012-12-24 10:25:00,50.6,50.71,50.57,50.7,98400.0,44.8754,44.973,44.8488,44.9641,98400.0
2012-12-24 10:30:00,50.7,50.76,50.68,50.75,92100.0,44.9641,45.0173,44.9464,45.0084,92100.0
2012-12-24 10:35:00,50.75,50.77,50.74,50.77,10800.0,45.0084,45.0262,44.9996,45.0262,10800.0
2012-12-24 10:40:00,50.77,50.78,50.76,50.76,21900.0,45.0262,45.0351,45.0173,45.0173,21900.0
2012-12-24 10:45:00,50.75,50.76,50.73,50.75,14100.0,45.0084,45.0173,44.9907,45.0084,14100.0
2012-12-24 10:50:00,50.74,50.77,50.73,50.77,14100.0,44.9996,45.0262,44.9907,45.0262,14100.0
2012-12-24 10:55:00,50.77,50.77,50.75,50.75,2700.0,45.0262,45.0262,45.0084,45.0084,2700.0
2012-12-24 11:00:00,50.76,50.77,50.74,50.77,15900.0,45.0173,45.0262,44.9996,45.0262,15900.0
2012-12-24 11:05:00,50.76,50.76,50.7,50.7,10500.0,45.0173,45.0173,44.9641,44.9641,10500.0
2012-12-24 11:10:00,50.72,50.75,50.69,50.72,8400.0,44.9818,45.0084,44.9552,44.9818,8400.0
2012-12-24 11:15:00,50.72,50.72,50.68,50.69,5100.0,44.9818,44.9818,44.9464,44.9552,5100.0
2012-12-24 11:20:00,50.68,50.72,50.68,50.69,6000.0,44.9464,44.9818,44.9464,44.9552,6000.0
2012-12-24 11:25:00,50.69,50.71,50.68,50.71,5700.0,44.9552,44.973,44.9464,44.973,5700.0
2012-12-24 11:30:00,50.73,50.77,50.72,50.74,8400.0,44.9907,45.0262,44.9818,44.9996,8400.0
2012-12-24 11:35:00,50.76,50.83,50.75,50.8,13800.0,45.0173,45.0794,45.0084,45.0528,13800.0
2012-12-24 11:40:00,50.79,50.82,50.78,50.81,11400.0,45.0439,45.0705,45.0351,45.0617,11400.0
2012-12-24 11:45:00,50.8,50.84,50.8,50.82,21900.0,45.0528,45.0883,45.0528,45.0705,21900.0
2012-12-24 11:50:00,50.81,50.84,50.81,50.84,26100.0,45.0617,45.0883,45.0617,45.0883,26100.0
2012-12-24 11:55:00,50.85,50.9,50.84,50.9,19500.0,45.0971,45.1415,45.0883,45.1415,19500.0
2012-12-24 12:00:00,50.87,50.91,50.87,50.9,12900.0,45.1149,45.1503,45.1149,45.1415,12900.0
2012-12-24 12:05:00,50.89,50.9,50.84,50.85,13800.0,45.1326,45.1415,45.0883,45.0971,13800.0
2012-12-24 12:10:00,50.86,50.88,50.85,50.86,7500.0,45.106,45.1237,45.0971,45.106,7500.0
2012-12-24 12:15:00,50.85,50.86,50.84,50.85,26100.0,45.0971,45.106,45.0883,45.0971,26100.0
2012-12-24 12:20:00,50.84,50.96,50.84,50.94,37200.0,45.0883,45.1947,45.0883,45.177,37200.0
2012-12-24 12:25:00,50.95,50.96,50.94,50.96,11100.0,45.1858,45.1947,45.177,45.1947,11100.0
2012-12-24 12:30:00,50.96,50.98,50.94,50.97,22800.0,45.1947,45.2124,45.177,45.2036,22800.0
2012-12-24 12:35:00,50.98,51.08,50.96,51.02,47700.0,45.2124,45.3011,45.1947,45.2479,47700.0
2012-12-24 12:40:00,51.01,51.01,50.93,50.93,9600.0,45.239,45.239,45.1681,45.1681,9600.0
2012-12-24 12:45:00,50.92,50.93,50.87,50.89,21900.0,45.1592,45.1681,45.1149,45.1326,21900.0
2012-12-24 12:50:00,50.89,50.91,50.83,50.84,30900.0,45.1326,45.1503,45.0794,45.0883,30900.0
2012-12-24 12:55:00,50.85,50.93,50.84,50.88,33300.0,45.0971,45.1681,45.0883,45.1237,33300.0
2012-12-26 09:30:00,50.89,50.89,50.71,50.87,44400.0,45.1326,45.1326,44.973,45.1149,44400.0
2012-12-26 09:35:00,50.87,51.16,50.87,51.07,37800.0,45.1149,45.3721,45.1149,45.2922,37800.0
2012-12-26 09:40:00,51.07,51.13,51.01,51.07,26700.0,45.2922,45.3455,45.239,45.2922,26700.0
2012-12-26 09:45:00,51.04,51.09,51.0,51.08,14400.0,45.2656,45.31,45.2302,45.3011,14400.0
2012-12-26 09:50:00,51.07,51.08,50.96,51.0,13200.0,45.2922,45.3011,45.1947,45.2302,13200.0
2012-12-26 09:55:00,50.97,51.03,50.97,50.98,13800.0,45.2036,45.2568,45.2036,45.2124,13800.0
2012-12-26 10:00:00,50.98,51.0,50.9,50.92,8700.0,45.2124,45.2302,45.1415,45.1592,8700.0
2012-12-26 10:05:00,50.9,50.96,50.88,50.91,8400.0,45.1415,45.1947,45.1237,45.1503,8400.0
2012-12-26 10:10:00,50.93,50.97,50.91,50.97,8700.0,45.1681,45.2036,45.1503,45.2036,8700.0
2012-12-26 10:15:00,50.94,50.94,50.91,50.92,14400.0,45.177,45.177,45.1503,45.1592,14400.0
2012-12-26 10:20:00,50.92,50.94,50.88,50.92,22500.0,45.1592,45.177,45.1237,45.1592,22500.0
2012-12-26 10:25:00,50.92,50.93,50.9,50.91,4500.0,45.1592,45.1681,45.1415,45.1503,4500.0
2012-12-26 10:30:00,50.91,50.94,50.89,50.94,6600.0,45.1503,45.177,45.1326,45.177,6600.0
2012-12-26 10:35:00,50.91,50.92,50.88,50.88,24300.0,45.1503,45.1592,45.1237,45.1237,24300.0
2012-12-26 10:40:00,50.89,50.98,50.89,50.98,12000.0,45.1326,45.2124,45.1326,45.2124,12000.0
2012-12-26 10:45:00,50.99,50.99,50.86,50.86,9900.0,45.2213,45.2213,45.106,45.106,9900.0
2012-12-26 10:50:00,50.86,50.9,50.8,50.82,83700.0,45.106,45.1415,45.0528,45.0705,83700.0
2012-12-26 10:55:00,50.83,50.84,50.76,50.77,15000.0,45.0794,45.0883,45.0173,45.0262,15000.0
2012-12-26 11:00:00,50.79,50.79,50.75,50.78,20400.0,45.0439,45.0439,45.0084,45.0351,20400.0
2012-12-26 11:05:00,50.77,50.79,50.55,50.56,37800.0,45.0262,45.0439,44.8311,44.8399,37800.0
2012-12-26 11:10:00,50.58,50.68,50.54,50.66,29100.0,44.8577,44.9464,44.8222,44.9286,29100.0
2012-12-26 11:15:00,50.66,50.73,50.66,50.7,9000.0,44.9286,44.9907,44.9286,44.9641,9000.0
2012-12-26 11:20:00,50.67,50.71,50.67,50.67,5700.0,44.9375,44.973,44.9375,44.9375,5700.0
2012-12-26 11:25:00,50.68,50.73,50.65,50.68,10500.0,44.9464,44.9907,44.9198,44.9464,10500.0
2012-12-26 11:30:00,50.63,50.76,50.55,50.72,19200.0,44.902,45.0173,44.8311,44.9818,19200.0
2012-12-26 11:35:00,50.74,50.81,50.74,50.8,12300.0,44.9996,45.0617,44.9996,45.0528,12300.0
2012-12-26 11:40:00,50.81,50.9,50.8,50.9,12000.0,45.0617,45.1415,45.0528,45.1415,12000.0
2012-12-26 11:45:00,50.91,50.91,50.79,50.81,16200.0,45.1503,45.1503,45.0439,45.0617,16200.0
2012-12-26 11:50:00,50.79,50.95,50.79,50.95,14700.0,45.0439,45.1858,45.0439,45.1858,14700.0
2012-12-26 11:55:00,50.96,51.05,50.96,51.03,12900.0,45.1947,45.2745,45.1947,45.2568,12900.0
2012-12-26 12:00:00,51.02,51.02,50.85,50.9,24900.0,45.2479,45.2479,45.0971,45.1415,24900.0
2012-12-26 12:05:00,50.89,50.93,50.89,50.93,3600.0,45.1326,45.1681,45.1326,45.1681,3600.0
2012-12-26 12:10:00,50.93,51.03,50.92,51.0,43500.0,45.1681,45.2568,45.1592,45.2302,43500.0
2012-12-26 12:15:00,50.99,51.05,50.94,50.96,26700.0,45.2213,45.2745,45.177,45.1947,26700.0
2012-12-26 12:20:00,50.95,51.05,50.95,51.02,18600.0,45.1858,45.2745,45.1858,45.2479,18600.0
2012-12-26 12:25:00,51.02,51.02,50.87,50.87,13800.0,45.2479,45.2479,45.1149,45.1149,13800.0
2012-12-26 12:30:00,50.87,50.89,50.8,50.87,35100.0,45.1149,45.1326,45.0528,45.1149,35100.0
2012-12-26 12:35:00,50.85,50.85,50.81,50.83,6300.0,45.0971,45.0971,45.0617,45.0794,6300.0
2012-12-26 12:40:00,50.83,50.85,50.82,50.82,4500.0,45.0794,45.0971,45.0705,45.0705,4500.0
2012-12-26 12:45:00,50.82,50.89,50.8,50.89,31800.0,45.0705,45.1326,45.0528,45.1326,31800.0
2012-12-26 12:50:00,50.85,50.9,50.85,50.9,14100.0,45.0971,45.1415,45.0971,45.1415,14100.0
2012-12-26 12:55:00,50.92,51.04,50.92,51.04,12000.0,45.1592,45.2656,45.1592,45.2656,12000.0
2012-12-26 13:00:00,51.07,51.07,51.01,51.01,12900.0,45.2922,45.2922,45.239,45.239,12900.0
2012-12-26 13:05:00,51.02,51.02,51.0,51.01,11400.0,45.2479,45.2479,45.2302,45.239,11400.0
2012-12-26 13:10:00,51.01,51.02,50.97,50.98,11700.0,45.239,45.2479,45.2036,45.2124,11700.0
2012-12-26 13:15:00,50.98,51.03,50.97,51.02,12600.0,45.2124,45.2568,45.2036,45.2479,12600.0
2012-12-26 13:20:00,51.03,51.03,51.0,51.02,6900.0,45.2568,45.2568,45.2302,45.2479,6900.0
2012-12-26 13:25:00,51.0,51.02,51.0,51.02,5700.0,45.2302,45.2479,45.2302,45.2479,5700.0
2012-12-26 13:30:00,51.01,51.01,50.98,50.98,9000.0,45.239,45.239,45.2124,45.2124,9000.0
2012-12-26 13:35:00,50.96,50.96,50.93,50.93,3900.0,45.1947,45.1947,45.1681,45.1681,3900.0
2012-12-26 13:40:00,50.92,50.97,50.92,50.96,13200.0,45.1592,45.2036,45.1592,45.1947,13200.0
2012-12-26 13:45:00,50.95,50.99,50.95,50.98,6600.0,45.1858,45.2213,45.1858,45.2124,6600.0
2012-12-26 13:50:00,50.98,51.0,50.98,50.99,8400.0,45.2124,45.2302,45.2124,45.2213,8400.0
2012-12-26 13:55:00,50.99,51.03,50.99,51.03,10800.0,45.2213,45.2568,45.2213,45.2568,10800.0
2012-12-26 14:00:00,51.02,51.07,51.02,51.04,22500.0,45.2479,45.2922,45.2479,45.2656,22500.0
2012-12-26 14:05:00,51.04,51.17,51.04,51.12,68700.0,45.2656,45.3809,45.2656,45.3366,68700.0
2012-12-26 14:10:00,51.11,51.12,51.09,51.11,11400.0,45.3277,45.3366,45.31,45.3277,11400.0
2012-12-26 14:15:00,51.12,51.14,51.11,51.11,6300.0,45.3366,45.3543,45.3277,45.3277,6300.0
2012-12-26 14:20:00,51.11,51.15,51.1,51.15,23700.0,45.3277,45.3632,45.3188,45.3632,23700.0
2012-12-26 14:25:00,51.16,51.18,51.16,51.18,17400.0,45.3721,45.3898,45.3721,45.3898,17400.0
2012-12-26 14:30:00,51.18,51.18,51.15,51.15,34500.0,45.3898,45.3898,45.3632,45.3632,34500.0
2012-12-26 14:35:00,51.15,51.15,51.06,51.07,44400.0,45.3632,45.3632,45.2834,45.2922,44400.0
2012-12-26 14:40:00,51.07,51.07,50.95,50.97,10800.0,45.2922,45.2922,45.1858,45.2036,10800.0
2012-12-26 14:45:00,50.97,50.99,50.9,50.95,66300.0,45.2036,45.2213,45.1415,45.1858,66300.0
2012-12-26 14:50:00,50.96,51.14,50.96,51.12,13800.0,45.1947,45.3543,45.1947,45.3366,13800.0
2012-12-26 14:55:00,51.11,51.11,51.06,51.11,10200.0,45.3277,45.3277,45.2834,45.3277,10200.0
2012-12-26 15:00:00,51.09,51.09,51.01,51.01,22800.0,45.31,45.31,45.239,45.239,22800.0
2012-12-26 15:05:00,51.0,51.0,50.96,50.96,15300.0,45.2302,45.2302,45.1947,45.1947,15300.0
2012-12-26 15:10:00,50.95,50.95,50.92,50.94,16200.0,45.1858,45.1858,45.1592,45.177,16200.0
2012-12-26 15:15:00,50.91,50.97,50.87,50.95,23100.0,45.1503,45.2036,45.1149,45.1858,23100.0
2012-12-26 15:20:00,50.95,50.95,50.88,50.9,10500.0,45.1858,45.1858,45.1237,45.1415,10500.0
2012-12-26 15:25:00,50.89,50.94,50.88,50.92,15000.0,45.1326,45.177,45.1237,45.1592,15000.0
2012-12-26 15:30:00,50.91,50.91,50.88,50.88,33600.0,45.1503,45.1503,45.1237,45.1237,33600.0
2012-12-26 15:35:00,50.88,50.89,50.86,50.89,23700.0,45.1237,45.1326,45.106,45.1326,23700.0
2012-12-26 15:40:00,50.88,50.92,50.87,50.92,30000.0,45.1237,45.1592,45.1149,45.1592,30000.0
2012-12-26 15:45:00,50.92,50.92,50.86,50.9,42900.0,45.1592,45.1592,45.106,45.1415,42900.0
2012-12-26 15:50:00,50.9,50.9,50.85,50.89,57000.0,45.1415,45.1415,45.0971,45.1326,57000.0
2012-12-26 15:55:00,50.89,50.9,50.86,50.86,62100.0,45.1326,45.1415,45.106,45.106,62100.0
2012-12-27 09:30:00,51.0,51.05,50.64,50.67,22500.0,45.2302,45.2745,44.9109,44.9375,22500.0
2012-12-27 09:35:00,50.69,50.88,50.69,50.79,28200.0,44.9552,45.1237,44.9552,45.0439,28200.0
2012-12-27 09:40:00,50.8,50.98,50.8,50.97,30600.0,45.0528,45.2124,45.0528,45.2036,30600.0
2012-12-27 09:45:00,50.98,51.03,50.94,51.03,18900.0,45.2124,45.2568,45.177,45.2568,18900.0
2012-12-27 09:50:00,51.01,51.06,50.9,50.91,12300.0,45.239,45.2834,45.1415,45.1503,12300.0
2012-12-27 09:55:00,50.93,50.95,50.85,50.87,80700.0,45.1681,45.1858,45.0971,45.1149,80700.0
2012-12-27 10:00:00,50.88,50.99,50.87,50.88,88500.0,45.1237,45.2213,45.1149,45.1237,88500.0
2012-12-27 10:05:00,50.9,50.92,50.77,50.84,21000.0,45.1415,45.1592,45.0262,45.0883,21000.0
2012-12-27 10:10:00,50.84,50.93,50.83,50.88,8100.0,45.0883,45.1681,45.0794,45.1237,8100.0
2012-12-27 10:15:00,50.88,50.88,50.65,50.65,63600.0,45.1237,45.1237,44.9198,44.9198,63600.0
2012-12-27 10:20:00,50.65,50.69,50.38,50.45,35400.0,44.9198,44.9552,44.6803,44.7424,35400.0
2012-12-27 10:25:00,50.45,50.49,50.28,50.36,23100.0,44.7424,44.7779,44.5916,44.6626,23100.0
2012-12-27 10:30:00,50.38,50.48,50.37,50.48,12300.0,44.6803,44.769,44.6714,44.769,12300.0
2012-12-27 10:35:00,50.49,50.53,50.48,50.51,10200.0,44.7779,44.8133,44.769,44.7956,10200.0
2012-12-27 10:40:00,50.51,50.66,50.5,50.66,14400.0,44.7956,44.9286,44.7867,44.9286,14400.0
2012-12-27 10:45:00,50.64,50.75,50.64,50.71,12300.0,44.9109,45.0084,44.9109,44.973,12300.0
2012-12-27 10:50:00,50.73,50.79,50.67,50.72,16200.0,44.9907,45.0439,44.9375,44.9818,16200.0
2012-12-27 10:55:00,50.69,50.69,50.58,50.63,11100.0,44.9552,44.9552,44.8577,44.902,11100.0
2012-12-27 11:00:00,50.65,50.74,50.65,50.7,10500.0,44.9198,44.9996,44.9198,44.9641,10500.0
2012-12-27 11:05:00,50.7,50.72,50.59,50.59,15300.0,44.9641,44.9818,44.8665,44.8665,15300.0
2012-12-27 11:10:00,50.6,50.63,50.45,50.48,26100.0,44.8754,44.902,44.7424,44.769,26100.0
2012-12-27 11:15:00,50.47,50.52,50.47,50.5,12900.0,44.7601,44.8045,44.7601,44.7867,12900.0
2012-12-27 11:20:00,50.5,50.56,50.5,50.53,8700.0,44.7867,44.8399,44.7867,44.8133,8700.0
2012-12-27 11:25:00,50.51,50.62,50.49,50.55,21900.0,44.7956,44.8932,44.7779,44.8311,21900.0
2012-12-27 11:30:00,50.55,50.56,50.53,50.56,3300.0,44.8311,44.8399,44.8133,44.8399,3300.0
2012-12-27 11:35:00,50.55,50.56,50.55,50.55,4200.0,44.8311,44.8399,44.8311,44.8311,4200.0
2012-12-27 11:40:00,50.57,50.63,50.57,50.61,9900.0,44.8488,44.902,44.8488,44.8843,9900.0
2012-12-27 11:45:00,50.61,50.62,50.5,50.54,14400.0,44.8843,44.8932,44.7867,44.8222,14400.0
2012-12-27 11:50:00,50.52,50.52,50.49,50.5,22500.0,44.8045,44.8045,44.7779,44.7867,22500.0
2012-12-27 11:55:00,50.49,50.54,50.48,50.54,28800.0,44.7779,44.8222,44.769,44.8222,28800.0
2012-12-27 12:00:00,50.52,50.52,50.43,50.47,15900.0,44.8045,44.8045,44.7246,44.7601,15900.0
2012-12-27 12:05:00,50.46,50.47,50.38,50.38,10500.0,44.7513,44.7601,44.6803,44.6803,10500.0
2012-12-27 12:10:00,50.38,50.39,50.34,50.36,12000.0,44.6803,44.6892,44.6448,44.6626,12000.0
2012-12-27 12:15:00,50.36,50.38,50.35,50.37,4500.0,44.6626,44.6803,44.6537,44.6714,4500.0
2012-12-27 12:20:00,50.36,50.36,50.3,50.3,18000.0,44.6626,44.6626,44.6094,44.6094,18000.0
2012-12-27 12:25:00,50.3,50.35,50.25,50.3,8400.0,44.6094,44.6537,44.565,44.6094,8400.0
2012-12-27 12:30:00,50.25,50.26,50.2,50.2,20400.0,44.565,44.5739,44.5207,44.5207,20400.0
2012-12-27 12:35:00,50.19,50.19,50.14,50.18,9300.0,44.5118,44.5118,44.4675,44.5029,9300.0
2012-12-27 12:40:00,50.17,50.19,50.15,50.16,19500.0,44.4941,44.5118,44.4763,44.4852,19500.0
2012-12-27 12:45:00,50.16,50.19,50.11,50.17,22800.0,44.4852,44.5118,44.4409,44.4941,22800.0
2012-12-27 12:50:00,50.17,50.17,50.12,50.13,7200.0,44.4941,44.4941,44.4497,44.4586,7200.0
2012-12-27 12:55:00,50.15,50.24,50.15,50.22,8400.0,44.4763,44.5561,44.4763,44.5384,8400.0
2012-12-27 13:00:00,50.24,50.3,50.23,50.3,6300.0,44.5561,44.6094,44.5473,44.6094,6300.0
2012-12-27 13:05:00,50.3,50.33,50.27,50.33,5100.0,44.6094,44.636,44.5828,44.636,5100.0
2012-12-27 13:10:00,50.33,50.38,50.33,50.38,7800.0,44.636,44.6803,44.636,44.6803,7800.0
2012-12-27 13:15:00,50.36,50.5,50.36,50.47,8100.0,44.6626,44.7867,44.6626,44.7601,8100.0
2012-12-27 13:20:00,50.46,50.46,50.36,50.36,5100.0,44.7513,44.7513,44.6626,44.6626,5100.0
2012-12-27 13:25:00,50.35,50.41,50.35,50.41,28200.0,44.6537,44.7069,44.6537,44.7069,28200.0
2012-12-27 13:30:00,50.41,50.43,50.38,50.38,9600.0,44.7069,44.7246,44.6803,44.6803,9600.0
2012-12-27 13:35:00,50.39,50.39,50.27,50.31,37800.0,44.6892,44.6892,44.5828,44.6182,37800.0
2012-12-27 13:40:00,50.3,50.34,50.3,50.34,7800.0,44.6094,44.6448,44.6094,44.6448,7800.0
2012-12-27 13:45:00,50.31,50.31,50.26,50.31,18900.0,44.6182,44.6182,44.5739,44.6182,18900.0
2012-12-27 13:50:00,50.29,50.35,50.29,50.32,10500.0,44.6005,44.6537,44.6005,44.6271,10500.0
2012-12-27 13:55:00,50.33,50.35,50.32,50.35,7500.0,44.636,44.6537,44.6271,44.6537,7500.0
2012-12-27 14:00:00,50.35,50.38,50.32,50.33,19800.0,44.6537,44.6803,44.6271,44.636,19800.0
2012-12-27 14:05:00,50.33,50.33,50.26,50.27,41100.0,44.636,44.636,44.5739,44.5828,41100.0
2012-12-27 14:10:00,50.27,50.28,50.22,50.23,26100.0,44.5828,44.5916,44.5384,44.5473,26100.0
2012-12-27 14:15:00,50.23,50.27,50.19,50.27,37800.0,44.5473,44.5828,44.5118,44.5828,37800.0
2012-12-27 14:20:00,50.27,50.3,50.27,50.28,13200.0,44.5828,44.6094,44.5828,44.5916,13200.0
2012-12-27 14:25:00,50.26,50.31,50.26,50.3,9600.0,44.5739,44.6182,44.5739,44.6094,9600.0
2012-12-27 14:30:00,50.31,50.33,50.25,50.25,37500.0,44.6182,44.636,44.565,44.565,37500.0
2012-12-27 14:35:00,50.23,50.28,50.23,50.28,17700.0,44.5473,44.5916,44.5473,44.5916,17700.0
2012-12-27 14:40:00,50.27,50.38,50.21,50.37,28800.0,44.5828,44.6803,44.5295,44.6714,28800.0
2012-12-27 14:45:00,50.39,50.58,50.35,50.45,30000.0,44.6892,44.8577,44.6537,44.7424,30000.0
2012-12-27 14:50:00,50.44,50.57,50.44,50.51,17100.0,44.7335,44.8488,44.7335,44.7956,17100.0
2012-12-27 14:55:00,50.51,50.61,50.49,50.61,13200.0,44.7956,44.8843,44.7779,44.8843,13200.0
2012-12-27 15:00:00,50.63,50.64,50.56,50.58,12300.0,44.902,44.9109,44.8399,44.8577,12300.0
2012-12-27 15:05:00,50.59,50.67,50.59,50.65,20700.0,44.8665,44.9375,44.8665,44.9198,20700.0
2012-12-27 15:10:00,50.67,50.67,50.59,50.61,13500.0,44.9375,44.9375,44.8665,44.8843,13500.0
2012-12-27 15:15:00,50.59,50.63,50.57,50.63,17700.0,44.8665,44.902,44.8488,44.902,17700.0
2012-12-27 15:20:00,50.65,50.82,50.65,50.79,27000.0,44.9198,45.0705,44.9198,45.0439,27000.0
2012-12-27 15:25:00,50.8,50.8,50.68,50.68,33600.0,45.0528,45.0528,44.9464,44.9464,33600.0
2012-12-27 15:30:00,50.68,50.83,50.68,50.83,37200.0,44.9464,45.0794,44.9464,45.0794,37200.0
2012-12-27 15:35:00,50.82,50.86,50.81,50.85,39000.0,45.0705,45.106,45.0617,45.0971,39000.0
2012-12-27 15:40:00,50.85,50.93,50.85,50.92,32400.0,45.0971,45.1681,45.0971,45.1592,32400.0
2012-12-27 15:45:00,50.92,50.93,50.82,50.88,51900.0,45.1592,45.1681,45.0705,45.1237,51900.0
2012-12-27 15:50:00,50.88,50.96,50.87,50.94,83400.0,45.1237,45.1947,45.1149,45.177,83400.0
2012-12-27 15:55:00,50.94,51.02,50.9,50.9,76500.0,45.177,45.2479,45.1415,45.1415,76500.0
2012-12-28 09:30:00,50.54,50.64,50.46,50.47,18000.0,44.8222,44.9109,44.7513,44.7601,18000.0
2012-12-28 09:35:00,50.52,50.68,50.51,50.62,78000.0,44.8045,44.9464,44.7956,44.8932,78000.0
2012-12-28 09:40:00,50.64,50.69,50.45,50.45,159000.0,44.9109,44.9552,44.7424,44.7424,159000.0
2012-12-28 09:45:00,50.47,50.49,50.33,50.47,15600.0,44.7601,44.7779,44.636,44.7601,15600.0
2012-12-28 09:50:00,50.47,50.5,50.38,50.43,14400.0,44.7601,44.7867,44.6803,44.7246,14400.0
2012-12-28 09:55:00,50.41,50.5,50.37,50.5,75900.0,44.7069,44.7867,44.6714,44.7867,75900.0
2012-12-28 10:00:00,50.53,50.58,50.44,50.56,15900.0,44.8133,44.8577,44.7335,44.8399,15900.0
2012-12-28 10:05:00,50.59,50.65,50.47,50.47,34500.0,44.8665,44.9198,44.7601,44.7601,34500.0
2012-12-28 10:10:00,50.48,50.53,50.44,50.53,16800.0,44.769,44.8133,44.7335,44.8133,16800.0
2012-12-28 10:15:00,50.53,50.64,50.53,50.64,10200.0,44.8133,44.9109,44.8133,44.9109,10200.0
2012-12-28 10:20:00,50.64,50.64,50.51,50.51,8100.0,44.9109,44.9109,44.7956,44.7956,8100.0
2012-12-28 10:25:00,50.55,50.55,50.47,50.51,14400.0,44.8311,44.8311,44.7601,44.7956,14400.0
2012-12-28 10:30:00,50.5,50.61,50.5,50.61,8400.0,44.7867,44.8843,44.7867,44.8843,8400.0
2012-12-28 10:35:00,50.57,50.61,50.54,50.61,8400.0,44.8488,44.8843,44.8222,44.8843,8400.0
2012-12-28 10:40:00,50.62,50.85,50.57,50.79,126000.0,44.8932,45.0971,44.8488,45.0439,126000.0
2012-12-28 10:45:00,50.76,50.92,50.76,50.87,8400.0,45.0173,45.1592,45.0173,45.1149,8400.0
2012-12-28 10:50:00,50.82,50.83,50.77,50.8,5700.0,45.0705,45.0794,45.0262,45.0528,5700.0
2012-12-28 10:55:00,50.83,50.87,50.8,50.87,7800.0,45.0794,45.1149,45.0528,45.1149,7800.0
2012-12-28 11:00:00,50.86,50.87,50.8,50.8,23400.0,45.106,45.1149,45.0528,45.0528,23400.0
2012-12-28 11:05:00,50.81,50.81,50.63,50.68,10800.0,45.0617,45.0617,44.902,44.9464,10800.0
2012-12-28 11:10:00,50.65,50.66,50.6,50.61,4200.0,44.9198,44.9286,44.8754,44.8843,4200.0
2012-12-28 11:15:00,50.61,50.62,50.59,50.59,1800.0,44.8843,44.8932,44.8665,44.8665,1800.0
2012-12-28 11:20:00,50.52,50.55,50.5,50.51,7500.0,44.8045,44.8311,44.7867,44.7956,7500.0
2012-12-28 11:25:00,50.5,50.5,50.44,50.47,10200.0,44.7867,44.7867,44.7335,44.7601,10200.0
2012-12-28 11:30:00,50.46,50.46,50.46,50.46,900.0,44.7513,44.7513,44.7513,44.7513,900.0
2012-12-28 11:35:00,50.47,50.47,50.4,50.47,9000.0,44.7601,44.7601,44.698,44.7601,9000.0
2012-12-28 11:40:00,50.48,50.55,50.48,50.54,6300.0,44.769,44.8311,44.769,44.8222,6300.0
2012-12-28 11:45:00,50.54,50.55,50.51,50.51,15300.0,44.8222,44.8311,44.7956,44.7956,15300.0
2012-12-28 11:50:00,50.52,50.6,50.52,50.6,6000.0,44.8045,44.8754,44.8045,44.8754,6000.0
2012-12-28 11:55:00,50.61,50.63,50.56,50.63,7800.0,44.8843,44.902,44.8399,44.902,7800.0
2012-12-28 12:00:00,50.64,50.69,50.64,50.67,16500.0,44.9109,44.9552,44.9109,44.9375,16500.0
2012-12-28 12:05:00,50.66,50.68,50.61,50.61,14400.0,44.9286,44.9464,44.8843,44.8843,14400.0
2012-12-28 12:10:00,50.61,50.67,50.58,50.67,19500.0,44.8843,44.9375,44.8577,44.9375,19500.0
2012-12-28 12:15:00,50.65,50.7,50.61,50.67,19500.0,44.9198,44.9641,44.8843,44.9375,19500.0
2012-12-28 12:20:00,50.72,50.72,50.64,50.64,11400.0,44.9818,44.9818,44.9109,44.9109,11400.0
2012-12-28 12:25:00,50.64,50.67,50.61,50.64,13800.0,44.9109,44.9375,44.8843,44.9109,13800.0
2012-12-28 12:30:00,50.64,50.69,50.62,50.65,17100.0,44.9109,44.9552,44.8932,44.9198,17100.0
2012-12-28 12:35:00,50.68,50.68,50.64,50.66,13800.0,44.9464,44.9464,44.9109,44.9286,13800.0
2012-12-28 12:40:00,50.65,50.68,50.63,50.64,19200.0,44.9198,44.9464,44.902,44.9109,19200.0
2012-12-28 12:45:00,50.64,50.67,50.64,50.66,14400.0,44.9109,44.9375,44.9109,44.9286,14400.0
2012-12-28 12:50:00,50.66,50.67,50.62,50.62,9600.0,44.9286,44.9375,44.8932,44.8932,9600.0
2012-12-28 12:55:00,50.62,50.63,50.57,50.6,9900.0,44.8932,44.902,44.8488,44.8754,9900.0
2012-12-28 13:00:00,50.6,50.72,50.6,50.71,12600.0,44.8754,44.9818,44.8754,44.973,12600.0
2012-12-28 13:05:00,50.7,50.73,50.69,50.71,12000.0,44.9641,44.9907,44.9552,44.973,12000.0
2012-12-28 13:10:00,50.74,50.75,50.7,50.75,10200.0,44.9996,45.0084,44.9641,45.0084,10200.0
2012-12-28 13:15:00,50.73,50.81,50.72,50.81,8700.0,44.9907,45.0617,44.9818,45.0617,8700.0
2012-12-28 13:20:00,50.78,50.83,50.76,50.79,11700.0,45.0351,45.0794,45.0173,45.0439,11700.0
2012-12-28 13:25:00,50.79,50.84,50.79,50.84,11400.0,45.0439,45.0883,45.0439,45.0883,11400.0
2012-12-28 13:30:00,50.83,50.84,50.82,50.83,11400.0,45.0794,45.0883,45.0705,45.0794,11400.0
2012-12-28 13:35:00,50.83,50.86,50.81,50.81,13200.0,45.0794,45.106,45.0617,45.0617,13200.0
2012-12-28 13:40:00,50.82,50.85,50.8,50.82,11700.0,45.0705,45.0971,45.0528,45.0705,11700.0
2012-12-28 13:45:00,50.81,50.81,50.7,50.71,14700.0,45.0617,45.0617,44.9641,44.973,14700.0
2012-12-28 13:50:00,50.72,50.72,50.66,50.66,13500.0,44.9818,44.9818,44.9286,44.9286,13500.0
2012-12-28 13:55:00,50.66,50.7,50.63,50.67,10800.0,44.9286,44.9641,44.902,44.9375,10800.0
2012-12-28 14:00:00,50.65,50.68,50.65,50.66,6300.0,44.9198,44.9464,44.9198,44.9286,6300.0
2012-12-28 14:05:00,50.64,50.72,50.63,50.71,14700.0,44.9109,44.9818,44.902,44.973,14700.0
2012-12-28 14:10:00,50.71,50.74,50.68,50.68,15600.0,44.973,44.9996,44.9464,44.9464,15600.0
2012-12-28 14:15:00,50.67,50.69,50.66,50.69,6900.0,44.9375,44.9552,44.9286,44.9552,6900.0
2012-12-28 14:20:00,50.7,50.73,50.69,50.7,9600.0,44.9641,44.9907,44.9552,44.9641,9600.0
2012-12-28 14:25:00,50.71,50.72,50.67,50.69,9900.0,44.973,44.9818,44.9375,44.9552,9900.0
2012-12-28 14:30:00,50.67,50.72,50.67,50.69,8700.0,44.9375,44.9818,44.9375,44.9552,8700.0
2012-12-28 14:35:00,50.69,50.69,50.62,50.62,22200.0,44.9552,44.9552,44.8932,44.8932,22200.0
2012-12-28 14:40:00,50.62,50.67,50.61,50.67,8700.0,44.8932,44.9375,44.8843,44.9375,8700.0
2012-12-28 14:45:00,50.67,50.69,50.65,50.66,10500.0,44.9375,44.9552,44.9198,44.9286,10500.0
2012-12-28 14:50:00,50.64,50.64,50.6,50.62,11700.0,44.9109,44.9109,44.8754,44.8932,11700.0
2012-12-28 14:55:00,50.63,50.66,50.63,50.64,8700.0,44.902,44.9286,44.902,44.9109,8700.0
2012-12-28 15:00:00,50.65,50.65,50.61,50.63,15000.0,44.9198,44.9198,44.8843,44.902,15000.0
2012-12-28 15:05:00,50.62,50.64,50.62,50.64,14700.0,44.8932,44.9109,44.8932,44.9109,14700.0
2012-12-28 15:10:00,50.64,50.64,50.56,50.58,17100.0,44.9109,44.9109,44.8399,44.8577,17100.0
2012-12-28 15:15:00,50.58,50.7,50.58,50.7,27900.0,44.8577,44.9641,44.8577,44.9641,27900.0
2012-12-28 15:20:00,50.68,50.7,50.65,50.67,15300.0,44.9464,44.9641,44.9198,44.9375,15300.0
2012-12-28 15:25:00,50.67,50.7,50.6,50.6,12000.0,44.9375,44.9641,44.8754,44.8754,12000.0
2012-12-28 15:30:00,50.61,50.68,50.61,50.67,19200.0,44.8843,44.9464,44.8843,44.9375,19200.0
2012-12-28 15:35:00,50.67,50.69,50.47,50.51,57000.0,44.9375,44.9552,44.7601,44.7956,57000.0
2012-12-28 15:40:00,50.51,50.57,50.49,50.52,51600.0,44.7956,44.8488,44.7779,44.8045,51600.0
2012-12-28 15:45:00,50.51,50.52,50.38,50.38,47400.0,44.7956,44.8045,44.6803,44.6803,47400.0
2012-12-28 15:50:00,50.37,50.4,50.28,50.35,71100.0,44.6714,44.698,44.5916,44.6537,71100.0
2012-12-28 15:55:00,50.36,50.4,50.32,50.35,99300.0,44.6626,44.698,44.6271,44.6537,99300.0
2012-12-31 09:30:00,50.13,50.48,50.11,50.37,48300.0,44.4586,44.769,44.4409,44.6714,48300.0
2012-12-31 09:35:00,50.48,50.79,50.43,50.72,163500.0,44.769,45.0439,44.7246,44.9818,163500.0
2012-12-31 09:40:00,50.73,50.74,50.55,50.61,21600.0,44.9907,44.9996,44.8311,44.8843,21600.0
2012-12-31 09:45:00,50.66,50.77,50.64,50.76,16800.0,44.9286,45.0262,44.9109,45.0173,16800.0
2012-12-31 09:50:00,50.7,50.72,50.63,50.69,17100.0,44.9641,44.9818,44.902,44.9552,17100.0
2012-12-31 09:55:00,50.76,50.8,50.68,50.72,120000.0,45.0173,45.0528,44.9464,44.9818,120000.0
2012-12-31 10:00:00,50.82,50.93,50.75,50.88,59100.0,45.0705,45.1681,45.0084,45.1237,59100.0
2012-12-31 10:05:00,50.87,50.95,50.85,50.93,40200.0,45.1149,45.1858,45.0971,45.1681,40200.0
2012-12-31 10:10:00,50.96,51.01,50.93,51.01,33300.0,45.1947,45.239,45.1681,45.239,33300.0
2012-12-31 10:15:00,51.02,51.06,51.01,51.02,31800.0,45.2479,45.2834,45.239,45.2479,31800.0
2012-12-31 10:20:00,51.02,51.17,51.02,51.17,23100.0,45.2479,45.3809,45.2479,45.3809,23100.0
2012-12-31 10:25:00,51.18,51.28,51.16,51.18,36900.0,45.3898,45.4785,45.3721,45.3898,36900.0
2012-12-31 10:30:00,51.18,51.18,51.11,51.16,75600.0,45.3898,45.3898,45.3277,45.3721,75600.0
2012-12-31 10:35:00,51.17,51.3,51.15,51.28,25800.0,45.3809,45.4962,45.3632,45.4785,25800.0
2012-12-31 10:40:00,51.26,51.28,51.07,51.11,58800.0,45.4607,45.4785,45.2922,45.3277,58800.0
2012-12-31 10:45:00,51.11,51.2,51.1,51.12,17100.0,45.3277,45.4075,45.3188,45.3366,17100.0
2012-12-31 10:50:00,51.18,51.18,51.05,51.16,46200.0,45.3898,45.3898,45.2745,45.3721,46200.0
2012-12-31 10:55:00,51.18,51.19,51.05,51.05,27900.0,45.3898,45.3987,45.2745,45.2745,27900.0
2012-12-31 11:00:00,51.07,51.13,51.06,51.11,33600.0,45.2922,45.3455,45.2834,45.3277,33600.0
2012-12-31 11:05:00,51.11,51.11,50.97,51.04,27900.0,45.3277,45.3277,45.2036,45.2656,27900.0
2012-12-31 11:10:00,51.06,51.07,51.01,51.06,39600.0,45.2834,45.2922,45.239,45.2834,39600.0
2012-12-31 11:15:00,51.06,51.06,50.96,50.96,55200.0,45.2834,45.2834,45.1947,45.1947,55200.0
2012-12-31 11:20:00,51.02,51.1,51.0,51.05,14700.0,45.2479,45.3188,45.2302,45.2745,14700.0
2012-12-31 11:25:00,51.03,51.08,51.03,51.04,9600.0,45.2568,45.3011,45.2568,45.2656,9600.0
2012-12-31 11:30:00,51.05,51.07,51.03,51.05,6300.0,45.2745,45.2922,45.2568,45.2745,6300.0
2012-12-31 11:35:00,51.06,51.1,51.02,51.1,8700.0,45.2834,45.3188,45.2479,45.3188,8700.0
2012-12-31 11:40:00,51.08,51.1,51.06,51.06,8700.0,45.3011,45.3188,45.2834,45.2834,8700.0
2012-12-31 11:45:00,51.07,51.13,51.07,51.12,15900.0,45.2922,45.3455,45.2922,45.3366,15900.0
2012-12-31 11:50:00,51.1,51.12,51.08,51.1,10500.0,45.3188,45.3366,45.3011,45.3188,10500.0
2012-12-31 11:55:00,51.1,51.15,51.1,51.15,7200.0,45.3188,45.3632,45.3188,45.3632,7200.0
2012-12-31 12:00:00,51.14,51.18,51.14,51.17,10200.0,45.3543,45.3898,45.3543,45.3809,10200.0
2012-12-31 12:05:00,51.17,51.17,51.15,51.15,3600.0,45.3809,45.3809,45.3632,45.3632,3600.0
2012-12-31 12:10:00,51.16,51.2,51.12,51.19,10800.0,45.3721,45.4075,45.3366,45.3987,10800.0
2012-12-31 12:15:00,51.19,51.21,51.14,51.16,6300.0,45.3987,45.4164,45.3543,45.3721,6300.0
2012-12-31 12:20:00,51.15,51.16,51.13,51.15,4800.0,45.3632,45.3721,45.3455,45.3632,4800.0
2012-12-31 12:25:00,51.15,51.18,51.15,51.16,8100.0,45.3632,45.3898,45.3632,45.3721,8100.0
2012-12-31 12:30:00,51.17,51.23,51.16,51.19,11700.0,45.3809,45.4341,45.3721,45.3987,11700.0
2012-12-31 12:35:00,51.19,51.26,51.18,51.26,7200.0,45.3987,45.4607,45.3898,45.4607,7200.0
2012-12-31 12:40:00,51.26,51.5,51.26,51.37,71100.0,45.4607,45.6736,45.4607,45.5583,71100.0
2012-12-31 12:45:00,51.37,51.52,51.37,51.52,19800.0,45.5583,45.6913,45.5583,45.6913,19800.0
2012-12-31 12:50:00,51.53,51.53,51.43,51.44,9300.0,45.7002,45.7002,45.6115,45.6204,9300.0
2012-12-31 12:55:00,51.44,51.44,51.33,51.34,25500.0,45.6204,45.6204,45.5228,45.5317,25500.0
2012-12-31 13:00:00,51.37,51.42,51.29,51.31,16200.0,45.5583,45.6026,45.4874,45.5051,16200.0
2012-12-31 13:05:00,51.31,51.31,51.18,51.23,30600.0,45.5051,45.5051,45.3898,45.4341,30600.0
2012-12-31 13:10:00,51.24,51.33,51.18,51.31,76200.0,45.443,45.5228,45.3898,45.5051,76200.0
2012-12-31 13:15:00,51.33,51.33,51.24,51.25,15600.0,45.5228,45.5228,45.443,45.4519,15600.0
2012-12-31 13:20:00,51.2,51.33,51.14,51.33,14700.0,45.4075,45.5228,45.3543,45.5228,14700.0
2012-12-31 13:25:00,51.32,51.33,51.29,51.31,8100.0,45.514,45.5228,45.4874,45.5051,8100.0
2012-12-31 13:30:00,51.29,51.33,51.29,51.33,5700.0,45.4874,45.5228,45.4874,45.5228,5700.0
2012-12-31 13:35:00,51.33,51.33,51.29,51.32,8100.0,45.5228,45.5228,45.4874,45.514,8100.0
2012-12-31 13:40:00,51.33,51.35,51.3,51.31,10200.0,45.5228,45.5406,45.4962,45.5051,10200.0
2012-12-31 13:45:00,51.34,51.46,51.08,51.19,27000.0,45.5317,45.6381,45.3011,45.3987,27000.0
2012-12-31 13:50:00,51.16,51.17,51.04,51.15,17700.0,45.3721,45.3809,45.2656,45.3632,17700.0
2012-12-31 13:55:00,51.13,51.16,51.08,51.11,11400.0,45.3455,45.3721,45.3011,45.3277,11400.0
2012-12-31 14:00:00,51.12,51.12,51.06,51.12,13500.0,45.3366,45.3366,45.2834,45.3366,13500.0
2012-12-31 14:05:00,51.12,51.17,51.11,51.16,6000.0,45.3366,45.3809,45.3277,45.3721,6000.0
2012-12-31 14:10:00,51.14,51.17,51.13,51.17,9900.0,45.3543,45.3809,45.3455,45.3809,9900.0
2012-12-31 14:15:00,51.14,51.2,51.14,51.19,8700.0,45.3543,45.4075,45.3543,45.3987,8700.0
2012-12-31 14:20:00,51.2,51.25,51.17,51.24,12300.0,45.4075,45.4519,45.3809,45.443,12300.0
2012-12-31 14:25:00,51.27,51.3,51.22,51.29,5100.0,45.4696,45.4962,45.4253,45.4874,5100.0
2012-12-31 14:30:00,51.28,51.31,51.21,51.25,20700.0,45.4785,45.5051,45.4164,45.4519,20700.0
2012-12-31 14:35:00,51.22,51.24,51.17,51.19,12000.0,45.4253,45.443,45.3809,45.3987,12000.0
2012-12-31 14:40:00,51.17,51.2,51.16,51.2,5400.0,45.3809,45.4075,45.3721,45.4075,5400.0
2012-12-31 14:45:00,51.2,51.25,51.16,51.24,16500.0,45.4075,45.4519,45.3721,45.443,16500.0
2012-12-31 14:50:00,51.27,51.27,51.2,51.22,29700.0,45.4696,45.4696,45.4075,45.4253,29700.0
2012-12-31 14:55:00,51.22,51.32,51.2,51.3,26700.0,45.4253,45.514,45.4075,45.4962,26700.0
2012-12-31 15:00:00,51.3,51.43,51.29,51.33,24600.0,45.4962,45.6115,45.4874,45.5228,24600.0
2012-12-31 15:05:00,51.33,51.33,51.28,51.28,9000.0,45.5228,45.5228,45.4785,45.4785,9000.0
2012-12-31 15:10:00,51.28,51.3,51.15,51.15,36300.0,45.4785,45.4962,45.3632,45.3632,36300.0
2012-12-31 15:15:00,51.15,51.18,51.13,51.13,20400.0,45.3632,45.3898,45.3455,45.3455,20400.0
2012-12-31 15:20:00,51.12,51.16,51.12,51.13,14700.0,45.3366,45.3721,45.3366,45.3455,14700.0
2012-12-31 15:25:00,51.13,51.16,51.03,51.08,37200.0,45.3455,45.3721,45.2568,45.3011,37200.0
2012-12-31 15:30:00,51.12,51.18,51.09,51.17,36000.0,45.3366,45.3898,45.31,45.3809,36000.0
2012-12-31 15:35:00,51.18,51.29,51.18,51.27,30600.0,45.3898,45.4874,45.3898,45.4696,30600.0
2012-12-31 15:40:00,51.27,51.28,51.13,51.16,51900.0,45.4696,45.4785,45.3455,45.3721,51900.0
2012-12-31 15:45:00,51.16,51.24,51.11,51.19,69900.0,45.3721,45.443,45.3277,45.3987,69900.0
2012-12-31 15:50:00,51.2,51.32,51.19,51.26,67800.0,45.4075,45.514,45.3987,45.4607,67800.0
2012-12-31 15:55:00,51.24,51.31,51.16,51.27,158100.0,45.443,45.5051,45.3721,45.4696,158100.0
2013-01-02 09:30:00,52.0,52.24,52.0,52.24,14700.0,46.117,46.3299,46.117,46.3299,14700.0
2013-01-02 09:35:00,52.21,52.35,52.05,52.23,266700.0,46.3033,46.4274,46.1614,46.321,266700.0
2013-01-02 09:40:00,52.22,52.26,52.03,52.1,87600.0,46.3121,46.3476,46.1436,46.2057,87600.0
2013-01-02 09:45:00,52.1,52.13,51.96,52.1,105900.0,46.2057,46.2323,46.0816,46.2057,105900.0
2013-01-02 09:50:00,52.13,52.24,52.08,52.22,140400.0,46.2323,46.3299,46.188,46.3121,140400.0
2013-01-02 09:55:00,52.23,52.3,52.2,52.29,98700.0,46.321,46.3831,46.2944,46.3742,98700.0
2013-01-02 10:00:00,52.3,52.32,52.25,52.3,37200.0,46.3831,46.4008,46.3387,46.3831,37200.0
2013-01-02 10:05:00,52.3,52.36,52.25,52.29,66300.0,46.3831,46.4363,46.3387,46.3742,66300.0
2013-01-02 10:10:00,52.29,52.29,52.19,52.25,48600.0,46.3742,46.3742,46.2855,46.3387,48600.0
2013-01-02 10:15:00,52.27,52.29,52.19,52.19,36900.0,46.3565,46.3742,46.2855,46.2855,36900.0
2013-01-02 10:20:00,52.22,52.37,52.22,52.35,107700.0,46.3121,46.4452,46.3121,46.4274,107700.0
2013-01-02 10:25:00,52.35,52.44,52.33,52.42,81000.0,46.4274,46.5072,46.4097,46.4895,81000.0
2013-01-02 10:30:00,52.39,52.45,52.34,52.42,92100.0,46.4629,46.5161,46.4186,46.4895,92100.0
2013-01-02 10:35:00,52.39,52.47,52.39,52.46,74100.0,46.4629,46.5339,46.4629,46.525,74100.0
2013-01-02 10:40:00,52.44,52.46,52.38,52.38,87900.0,46.5072,46.525,46.454,46.454,87900.0
2013-01-02 10:45:00,52.39,52.44,52.31,52.35,127200.0,46.4629,46.5072,46.392,46.4274,127200.0
2013-01-02 10:50:00,52.35,52.39,52.3,52.34,73800.0,46.4274,46.4629,46.3831,46.4186,73800.0
2013-01-02 10:55:00,52.33,52.39,52.29,52.31,22500.0,46.4097,46.4629,46.3742,46.392,22500.0
2013-01-02 11:00:00,52.29,52.37,52.27,52.34,39900.0,46.3742,46.4452,46.3565,46.4186,39900.0
2013-01-02 11:05:00,52.34,52.34,52.25,52.27,81600.0,46.4186,46.4186,46.3387,46.3565,81600.0
2013-01-02 11:10:00,52.27,52.3,52.2,52.29,127500.0,46.3565,46.3831,46.2944,46.3742,127500.0
2013-01-02 11:15:00,52.29,52.29,52.16,52.24,61800.0,46.3742,46.3742,46.2589,46.3299,61800.0
2013-01-02 11:20:00,52.26,52.26,52.11,52.17,89700.0,46.3476,46.3476,46.2146,46.2678,89700.0
2013-01-02 11:25:00,52.17,52.18,51.88,51.9,140700.0,46.2678,46.2767,46.0106,46.0283,140700.0
2013-01-02 11:30:00,51.92,51.92,51.74,51.86,114600.0,46.0461,46.0461,45.8864,45.9929,114600.0
2013-01-02 11:35:00,51.85,51.89,51.62,51.66,101400.0,45.984,46.0195,45.78,45.8155,101400.0
2013-01-02 11:40:00,51.63,51.78,51.61,51.68,60900.0,45.7889,45.9219,45.7712,45.8332,60900.0
2013-01-02 11:45:00,51.72,51.99,51.72,51.99,28200.0,45.8687,46.1082,45.8687,46.1082,28200.0
2013-01-02 11:50:00,52.0,52.12,51.98,52.09,36000.0,46.117,46.2235,46.0993,46.1968,36000.0
2013-01-02 11:55:00,52.08,52.09,51.58,51.65,135900.0,46.188,46.1968,45.7445,45.8066,135900.0
2013-01-02 12:00:00,51.64,51.94,51.64,51.94,36300.0,45.7978,46.0638,45.7978,46.0638,36300.0
2013-01-02 12:05:00,51.94,52.04,51.87,52.02,84900.0,46.0638,46.1525,46.0017,46.1348,84900.0
2013-01-02 12:10:00,52.02,52.12,52.01,52.1,55500.0,46.1348,46.2235,46.1259,46.2057,55500.0
2013-01-02 12:15:00,52.09,52.1,51.98,52.07,81300.0,46.1968,46.2057,46.0993,46.1791,81300.0
2013-01-02 12:20:00,52.05,52.06,51.83,52.0,127200.0,46.1614,46.1702,45.9663,46.117,127200.0
2013-01-02 12:25:00,52.0,52.03,51.95,52.03,74100.0,46.117,46.1436,46.0727,46.1436,74100.0
2013-01-02 12:30:00,52.04,52.15,51.97,52.02,53400.0,46.1525,46.2501,46.0904,46.1348,53400.0
2013-01-02 12:35:00,52.02,52.1,52.02,52.07,26400.0,46.1348,46.2057,46.1348,46.1791,26400.0
2013-01-02 12:40:00,52.04,52.1,52.0,52.04,38400.0,46.1525,46.2057,46.117,46.1525,38400.0
2013-01-02 12:45:00,52.01,52.12,52.0,52.12,54000.0,46.1259,46.2235,46.117,46.2235,54000.0
2013-01-02 12:50:00,52.12,52.2,52.05,52.16,61200.0,46.2235,46.2944,46.1614,46.2589,61200.0
2013-01-02 12:55:00,52.19,52.2,52.04,52.04,38700.0,46.2855,46.2944,46.1525,46.1525,38700.0
2013-01-02 13:00:00,52.08,52.19,52.05,52.16,48600.0,46.188,46.2855,46.1614,46.2589,48600.0
2013-01-02 13:05:00,52.16,52.18,52.11,52.13,47100.0,46.2589,46.2767,46.2146,46.2323,47100.0
2013-01-02 13:10:00,52.13,52.18,52.13,52.18,45300.0,46.2323,46.2767,46.2323,46.2767,45300.0
2013-01-02 13:15:00,52.18,52.19,52.14,52.18,15300.0,46.2767,46.2855,46.2412,46.2767,15300.0
2013-01-02 13:20:00,52.19,52.19,52.06,52.07,24900.0,46.2855,46.2855,46.1702,46.1791,24900.0
2013-01-02 13:25:00,52.07,52.17,52.07,52.17,17100.0,46.1791,46.2678,46.1791,46.2678,17100.0
2013-01-02 13:30:00,52.17,52.17,52.11,52.17,26100.0,46.2678,46.2678,46.2146,46.2678,26100.0
2013-01-02 13:35:00,52.17,52.19,52.08,52.12,32700.0,46.2678,46.2855,46.188,46.2235,32700.0
2013-01-02 13:40:00,52.12,52.17,52.12,52.14,23100.0,46.2235,46.2678,46.2235,46.2412,23100.0
2013-01-02 13:45:00,52.14,52.16,52.06,52.13,33000.0,46.2412,46.2589,46.1702,46.2323,33000.0
2013-01-02 13:50:00,52.13,52.13,52.04,52.06,44100.0,46.2323,46.2323,46.1525,46.1702,44100.0
2013-01-02 13:55:00,52.04,52.15,52.04,52.09,34800.0,46.1525,46.2501,46.1525,46.1968,34800.0
2013-01-02 14:00:00,52.09,52.11,52.05,52.06,30600.0,46.1968,46.2146,46.1614,46.1702,30600.0
2013-01-02 14:05:00,52.05,52.06,51.99,52.04,28200.0,46.1614,46.1702,46.1082,46.1525,28200.0
2013-01-02 14:10:00,52.04,52.13,52.03,52.09,22200.0,46.1525,46.2323,46.1436,46.1968,22200.0
2013-01-02 14:15:00,52.1,52.14,52.07,52.14,18600.0,46.2057,46.2412,46.1791,46.2412,18600.0
2013-01-02 14:20:00,52.15,52.16,52.08,52.1,29700.0,46.2501,46.2589,46.188,46.2057,29700.0
2013-01-02 14:25:00,52.12,52.12,52.04,52.06,18300.0,46.2235,46.2235,46.1525,46.1702,18300.0
2013-01-02 14:30:00,52.05,52.09,52.02,52.02,28200.0,46.1614,46.1968,46.1348,46.1348,28200.0
2013-01-02 14:35:00,52.03,52.06,52.03,52.03,39000.0,46.1436,46.1702,46.1436,46.1436,39000.0
2013-01-02 14:40:00,52.03,52.03,51.93,51.93,44700.0,46.1436,46.1436,46.0549,46.0549,44700.0
2013-01-02 14:45:00,51.91,51.96,51.85,51.91,24000.0,46.0372,46.0816,45.984,46.0372,24000.0
2013-01-02 14:50:00,51.91,51.98,51.91,51.91,21000.0,46.0372,46.0993,46.0372,46.0372,21000.0
2013-01-02 14:55:00,51.9,51.94,51.88,51.94,30900.0,46.0283,46.0638,46.0106,46.0638,30900.0
2013-01-02 15:00:00,51.95,52.0,51.83,51.85,102300.0,46.0727,46.117,45.9663,45.984,102300.0
2013-01-02 15:05:00,51.85,51.97,51.84,51.97,49800.0,45.984,46.0904,45.9751,46.0904,49800.0
2013-01-02 15:10:00,51.96,52.04,51.95,52.04,21300.0,46.0816,46.1525,46.0727,46.1525,21300.0
2013-01-02 15:15:00,52.04,52.07,52.0,52.07,31200.0,46.1525,46.1791,46.117,46.1791,31200.0
2013-01-02 15:20:00,52.07,52.07,51.98,52.0,36000.0,46.1791,46.1791,46.0993,46.117,36000.0
2013-01-02 15:25:00,52.0,52.07,52.0,52.04,26400.0,46.117,46.1791,46.117,46.1525,26400.0
2013-01-02 15:30:00,52.03,52.08,52.03,52.07,30600.0,46.1436,46.188,46.1436,46.1791,30600.0
2013-01-02 15:35:00,52.07,52.1,52.06,52.08,63900.0,46.1791,46.2057,46.1702,46.188,63900.0
2013-01-02 15:40:00,52.09,52.1,52.05,52.1,49200.0,46.1968,46.2057,46.1614,46.2057,49200.0
2013-01-02 15:45:00,52.09,52.12,52.03,52.06,114300.0,46.1968,46.2235,46.1436,46.1702,114300.0
2013-01-02 15:50:00,52.08,52.14,52.07,52.13,92700.0,46.188,46.2412,46.1791,46.2323,92700.0
2013-01-02 15:55:00,52.13,52.2,52.09,52.17,184500.0,46.2323,46.2944,46.1968,46.2678,184500.0
2013-01-03 09:30:00,52.22,52.31,52.0,52.1,112800.0,46.3121,46.392,46.117,46.2057,112800.0
2013-01-03 09:35:00,52.15,52.31,52.11,52.22,31500.0,46.2501,46.392,46.2146,46.3121,31500.0
2013-01-03 09:40:00,52.21,52.3,52.11,52.3,77100.0,46.3033,46.3831,46.2146,46.3831,77100.0
2013-01-03 09:45:00,52.29,52.43,52.23,52.43,224700.0,46.3742,46.4984,46.321,46.4984,224700.0
2013-01-03 09:50:00,52.37,52.66,52.37,52.65,69300.0,46.4452,46.7024,46.4452,46.6935,69300.0
2013-01-03 09:55:00,52.64,52.82,52.61,52.76,88800.0,46.6846,46.8443,46.658,46.791,88800.0
2013-01-03 10:00:00,52.74,52.79,52.59,52.65,68700.0,46.7733,46.8177,46.6403,46.6935,68700.0
2013-01-03 10:05:00,52.63,52.65,52.49,52.5,117000.0,46.6758,46.6935,46.5516,46.5605,117000.0
2013-01-03 10:10:00,52.49,52.49,52.32,52.41,75300.0,46.5516,46.5516,46.4008,46.4806,75300.0
2013-01-03 10:15:00,52.4,52.45,52.23,52.23,104100.0,46.4718,46.5161,46.321,46.321,104100.0
2013-01-03 10:20:00,52.27,52.34,52.23,52.31,68100.0,46.3565,46.4186,46.321,46.392,68100.0
2013-01-03 10:25:00,52.29,52.35,52.26,52.27,88800.0,46.3742,46.4274,46.3476,46.3565,88800.0
2013-01-03 10:30:00,52.28,52.37,52.28,52.33,33900.0,46.3654,46.4452,46.3654,46.4097,33900.0
2013-01-03 10:35:00,52.33,52.35,52.2,52.27,64500.0,46.4097,46.4274,46.2944,46.3565,64500.0
2013-01-03 10:40:00,52.27,52.29,52.21,52.24,33000.0,46.3565,46.3742,46.3033,46.3299,33000.0
2013-01-03 10:45:00,52.26,52.26,52.23,52.26,6600.0,46.3476,46.3476,46.321,46.3476,6600.0
2013-01-03 10:50:00,52.22,52.26,52.13,52.16,48900.0,46.3121,46.3476,46.2323,46.2589,48900.0
2013-01-03 10:55:00,52.17,52.17,52.08,52.12,21600.0,46.2678,46.2678,46.188,46.2235,21600.0
2013-01-03 11:00:00,52.12,52.15,52.1,52.1,20100.0,46.2235,46.2501,46.2057,46.2057,20100.0
2013-01-03 11:05:00,52.09,52.09,51.93,51.95,37500.0,46.1968,46.1968,46.0549,46.0727,37500.0
2013-01-03 11:10:00,51.97,51.98,51.95,51.97,18300.0,46.0904,46.0993,46.0727,46.0904,18300.0
2013-01-03 11:15:00,51.98,52.01,51.96,52.0,13800.0,46.0993,46.1259,46.0816,46.117,13800.0
2013-01-03 11:20:00,51.98,52.03,51.96,52.02,20100.0,46.0993,46.1436,46.0816,46.1348,20100.0
2013-01-03 11:25:00,52.04,52.05,51.98,52.0,17700.0,46.1525,46.1614,46.0993,46.117,17700.0
2013-01-03 11:30:00,52.01,52.1,52.01,52.09,18300.0,46.1259,46.2057,46.1259,46.1968,18300.0
2013-01-03 11:35:00,52.1,52.16,52.09,52.09,15900.0,46.2057,46.2589,46.1968,46.1968,15900.0
2013-01-03 11:40:00,52.11,52.19,52.09,52.15,11700.0,46.2146,46.2855,46.1968,46.2501,11700.0
2013-01-03 11:45:00,52.16,52.18,52.15,52.17,4200.0,46.2589,46.2767,46.2501,46.2678,4200.0
2013-01-03 11:50:00,52.19,52.23,52.16,52.21,18600.0,46.2855,46.321,46.2589,46.3033,18600.0
2013-01-03 11:55:00,52.2,52.23,52.18,52.22,9600.0,46.2944,46.321,46.2767,46.3121,9600.0
2013-01-03 12:00:00,52.21,52.25,52.21,52.23,13800.0,46.3033,46.3387,46.3033,46.321,13800.0
2013-01-03 12:05:00,52.24,52.26,52.24,52.25,2400.0,46.3299,46.3476,46.3299,46.3387,2400.0
2013-01-03 12:10:00,52.24,52.25,52.23,52.24,3600.0,46.3299,46.3387,46.321,46.3299,3600.0
2013-01-03 12:15:00,52.23,52.23,52.2,52.2,3000.0,46.321,46.321,46.2944,46.2944,3000.0
2013-01-03 12:20:00,52.21,52.25,52.21,52.23,6300.0,46.3033,46.3387,46.3033,46.321,6300.0
2013-01-03 12:25:00,52.24,52.25,52.23,52.24,9300.0,46.3299,46.3387,46.321,46.3299,9300.0
2013-01-03 12:30:00,52.25,52.25,52.15,52.15,13200.0,46.3387,46.3387,46.2501,46.2501,13200.0
2013-01-03 12:35:00,52.14,52.17,52.14,52.15,3000.0,46.2412,46.2678,46.2412,46.2501,3000.0
2013-01-03 12:40:00,52.14,52.17,52.13,52.14,10500.0,46.2412,46.2678,46.2323,46.2412,10500.0
2013-01-03 12:45:00,52.18,52.18,52.12,52.12,6900.0,46.2767,46.2767,46.2235,46.2235,6900.0
2013-01-03 12:50:00,52.13,52.13,52.09,52.1,6900.0,46.2323,46.2323,46.1968,46.2057,6900.0
2013-01-03 12:55:00,52.08,52.11,52.07,52.1,10500.0,46.188,46.2146,46.1791,46.2057,10500.0
2013-01-03 13:00:00,52.1,52.1,52.06,52.1,7200.0,46.2057,46.2057,46.1702,46.2057,7200.0
2013-01-03 13:05:00,52.08,52.08,52.07,52.08,12000.0,46.188,46.188,46.1791,46.188,12000.0
2013-01-03 13:10:00,52.07,52.07,52.05,52.07,7500.0,46.1791,46.1791,46.1614,46.1791,7500.0
2013-01-03 13:15:00,52.06,52.08,52.04,52.08,33300.0,46.1702,46.188,46.1525,46.188,33300.0
2013-01-03 13:20:00,52.09,52.16,52.08,52.16,34500.0,46.1968,46.2589,46.188,46.2589,34500.0
2013-01-03 13:25:00,52.15,52.23,52.12,52.23,14700.0,46.2501,46.321,46.2235,46.321,14700.0
2013-01-03 13:30:00,52.23,52.26,52.22,52.26,17700.0,46.321,46.3476,46.3121,46.3476,17700.0
2013-01-03 13:35:00,52.29,52.32,52.27,52.28,51300.0,46.3742,46.4008,46.3565,46.3654,51300.0
2013-01-03 13:40:00,52.26,52.27,52.19,52.2,11700.0,46.3476,46.3565,46.2855,46.2944,11700.0
2013-01-03 13:45:00,52.17,52.19,52.08,52.08,14700.0,46.2678,46.2855,46.188,46.188,14700.0
2013-01-03 13:50:00,52.1,52.13,52.06,52.06,11400.0,46.2057,46.2323,46.1702,46.1702,11400.0
2013-01-03 13:55:00,52.08,52.08,52.03,52.07,7200.0,46.188,46.188,46.1436,46.1791,7200.0
2013-01-03 14:00:00,52.03,52.05,51.89,51.91,21600.0,46.1436,46.1614,46.0195,46.0372,21600.0
2013-01-03 14:05:00,51.91,51.93,51.81,51.81,15000.0,46.0372,46.0549,45.9485,45.9485,15000.0
2013-01-03 14:10:00,51.79,51.83,51.79,51.8,12300.0,45.9308,45.9663,45.9308,45.9397,12300.0
2013-01-03 14:15:00,51.83,51.85,51.79,51.85,8100.0,45.9663,45.984,45.9308,45.984,8100.0
2013-01-03 14:20:00,51.82,51.86,51.75,51.75,30600.0,45.9574,45.9929,45.8953,45.8953,30600.0
2013-01-03 14:25:00,51.75,51.77,51.7,51.77,27000.0,45.8953,45.913,45.851,45.913,27000.0
2013-01-03 14:30:00,51.77,51.8,51.71,51.8,15000.0,45.913,45.9397,45.8598,45.9397,15000.0
2013-01-03 14:35:00,51.78,51.79,51.71,51.74,13200.0,45.9219,45.9308,45.8598,45.8864,13200.0
2013-01-03 14:40:00,51.74,51.8,51.74,51.78,15000.0,45.8864,45.9397,45.8864,45.9219,15000.0
2013-01-03 14:45:00,51.79,51.88,51.79,51.88,23100.0,45.9308,46.0106,45.9308,46.0106,23100.0
2013-01-03 14:50:00,51.86,51.97,51.85,51.93,20100.0,45.9929,46.0904,45.984,46.0549,20100.0
2013-01-03 14:55:00,51.93,51.96,51.91,51.94,9900.0,46.0549,46.0816,46.0372,46.0638,9900.0
2013-01-03 15:00:00,51.94,51.96,51.85,51.91,30300.0,46.0638,46.0816,45.984,46.0372,30300.0
2013-01-03 15:05:00,51.89,51.91,51.84,51.84,16800.0,46.0195,46.0372,45.9751,45.9751,16800.0
2013-01-03 15:10:00,51.84,51.85,51.79,51.79,31500.0,45.9751,45.984,45.9308,45.9308,31500.0
2013-01-03 15:15:00,51.81,51.81,51.75,51.76,15300.0,45.9485,45.9485,45.8953,45.9042,15300.0
2013-01-03 15:20:00,51.76,51.79,51.67,51.73,23100.0,45.9042,45.9308,45.8244,45.8776,23100.0
2013-01-03 15:25:00,51.73,51.74,51.68,51.7,29700.0,45.8776,45.8864,45.8332,45.851,29700.0
2013-01-03 15:30:00,51.72,51.74,51.69,51.74,36900.0,45.8687,45.8864,45.8421,45.8864,36900.0
2013-01-03 15:35:00,51.74,51.74,51.67,51.71,48300.0,45.8864,45.8864,45.8244,45.8598,48300.0
2013-01-03 15:40:00,51.72,51.76,51.7,51.71,24900.0,45.8687,45.9042,45.851,45.8598,24900.0
2013-01-03 15:45:00,51.72,51.82,51.71,51.79,57600.0,45.8687,45.9574,45.8598,45.9308,57600.0
2013-01-03 15:50:00,51.8,51.84,51.6,51.62,95400.0,45.9397,45.9751,45.7623,45.78,95400.0
2013-01-03 15:55:00,51.63,51.73,51.61,51.71,143700.0,45.7889,45.8776,45.7712,45.8598,143700.0
2013-01-04 09:30:00,52.08,52.42,52.08,52.37,93600.0,46.188,46.4895,46.188,46.4452,93600.0
2013-01-04 09:35:00,52.34,52.64,52.3,52.63,155100.0,46.4186,46.6846,46.3831,46.6758,155100.0
2013-01-04 09:40:00,52.6,53.91,52.59,52.97,373500.0,46.6491,47.8109,46.6403,46.9773,373500.0
2013-01-04 09:45:00,52.94,52.96,52.48,52.52,183900.0,46.9507,46.9684,46.5427,46.5782,183900.0
2013-01-04 09:50:00,52.49,52.59,52.44,52.58,93600.0,46.5516,46.6403,46.5072,46.6314,93600.0
2013-01-04 09:55:00,52.58,52.83,52.56,52.83,75000.0,46.6314,46.8531,46.6137,46.8531,75000.0
2013-01-04 10:00:00,52.83,52.85,52.54,52.63,86100.0,46.8531,46.8709,46.5959,46.6758,86100.0
2013-01-04 10:05:00,52.65,52.79,52.65,52.79,37500.0,46.6935,46.8177,46.6935,46.8177,37500.0
2013-01-04 10:10:00,52.79,52.85,52.68,52.68,180300.0,46.8177,46.8709,46.7201,46.7201,180300.0
2013-01-04 10:15:00,52.69,52.79,52.69,52.79,17400.0,46.729,46.8177,46.729,46.8177,17400.0
2013-01-04 10:20:00,52.77,52.81,52.74,52.8,52200.0,46.7999,46.8354,46.7733,46.8265,52200.0
2013-01-04 10:25:00,52.81,52.82,52.7,52.8,98400.0,46.8354,46.8443,46.7378,46.8265,98400.0
2013-01-04 10:30:00,52.77,52.8,52.68,52.79,109500.0,46.7999,46.8265,46.7201,46.8177,109500.0
2013-01-04 10:35:00,52.77,52.84,52.74,52.84,44400.0,46.7999,46.862,46.7733,46.862,44400.0
2013-01-04 10:40:00,52.82,52.89,52.71,52.71,81000.0,46.8443,46.9063,46.7467,46.7467,81000.0
2013-01-04 10:45:00,52.7,52.74,52.67,52.69,45000.0,46.7378,46.7733,46.7112,46.729,45000.0
2013-01-04 10:50:00,52.69,52.75,52.64,52.7,95700.0,46.729,46.7822,46.6846,46.7378,95700.0
2013-01-04 10:55:00,52.7,52.73,52.54,52.56,73500.0,46.7378,46.7644,46.5959,46.6137,73500.0
2013-01-04 11:00:00,52.57,52.65,52.53,52.61,60600.0,46.6225,46.6935,46.5871,46.658,60600.0
2013-01-04 11:05:00,52.62,52.63,52.56,52.58,21600.0,46.6669,46.6758,46.6137,46.6314,21600.0
2013-01-04 11:10:00,52.59,52.66,52.57,52.6,62100.0,46.6403,46.7024,46.6225,46.6491,62100.0
2013-01-04 11:15:00,52.61,52.67,52.61,52.67,6600.0,46.658,46.7112,46.658,46.7112,6600.0
2013-01-04 11:20:00,52.66,52.66,52.6,52.65,16800.0,46.7024,46.7024,46.6491,46.6935,16800.0
2013-01-04 11:25:00,52.65,52.66,52.63,52.66,9300.0,46.6935,46.7024,46.6758,46.7024,9300.0
2013-01-04 11:30:00,52.65,52.73,52.64,52.7,25800.0,46.6935,46.7644,46.6846,46.7378,25800.0
2013-01-04 11:35:00,52.7,52.72,52.68,52.71,8100.0,46.7378,46.7556,46.7201,46.7467,8100.0
2013-01-04 11:40:00,52.72,52.77,52.69,52.69,15900.0,46.7556,46.7999,46.729,46.729,15900.0
2013-01-04 11:45:00,52.68,52.75,52.66,52.67,31200.0,46.7201,46.7822,46.7024,46.7112,31200.0
2013-01-04 11:50:00,52.67,52.72,52.66,52.71,7800.0,46.7112,46.7556,46.7024,46.7467,7800.0
2013-01-04 11:55:00,52.72,52.73,52.63,52.63,14100.0,46.7556,46.7644,46.6758,46.6758,14100.0
2013-01-04 12:00:00,52.65,52.7,52.63,52.66,64200.0,46.6935,46.7378,46.6758,46.7024,64200.0
2013-01-04 12:05:00,52.67,52.67,52.67,52.67,1800.0,46.7112,46.7112,46.7112,46.7112,1800.0
2013-01-04 12:10:00,52.66,52.67,52.65,52.65,6900.0,46.7024,46.7112,46.6935,46.6935,6900.0
2013-01-04 12:15:00,52.65,52.67,52.64,52.64,10200.0,46.6935,46.7112,46.6846,46.6846,10200.0
2013-01-04 12:20:00,52.64,52.67,52.63,52.67,9600.0,46.6846,46.7112,46.6758,46.7112,9600.0
2013-01-04 12:25:00,52.65,52.68,52.63,52.68,14100.0,46.6935,46.7201,46.6758,46.7201,14100.0
2013-01-04 12:30:00,52.69,52.71,52.67,52.71,8700.0,46.729,46.7467,46.7112,46.7467,8700.0
2013-01-04 12:35:00,52.7,52.72,52.68,52.7,32700.0,46.7378,46.7556,46.7201,46.7378,32700.0
2013-01-04 12:40:00,52.7,52.72,52.68,52.68,15000.0,46.7378,46.7556,46.7201,46.7201,15000.0
2013-01-04 12:45:00,52.7,52.75,52.7,52.75,15600.0,46.7378,46.7822,46.7378,46.7822,15600.0
2013-01-04 12:50:00,52.74,52.75,52.7,52.7,12900.0,46.7733,46.7822,46.7378,46.7378,12900.0
2013-01-04 12:55:00,52.69,52.71,52.69,52.71,6000.0,46.729,46.7467,46.729,46.7467,6000.0
2013-01-04 13:00:00,52.7,52.71,52.68,52.68,6300.0,46.7378,46.7467,46.7201,46.7201,6300.0
2013-01-04 13:05:00,52.68,52.71,52.68,52.71,11400.0,46.7201,46.7467,46.7201,46.7467,11400.0
2013-01-04 13:10:00,52.7,52.7,52.66,52.66,13200.0,46.7378,46.7378,46.7024,46.7024,13200.0
2013-01-04 13:15:00,52.66,52.67,52.66,52.67,12600.0,46.7024,46.7112,46.7024,46.7112,12600.0
2013-01-04 13:20:00,52.66,52.67,52.6,52.6,9000.0,46.7024,46.7112,46.6491,46.6491,9000.0
2013-01-04 13:25:00,52.6,52.67,52.59,52.66,19800.0,46.6491,46.7112,46.6403,46.7024,19800.0
2013-01-04 13:30:00,52.68,52.68,52.65,52.66,11400.0,46.7201,46.7201,46.6935,46.7024,11400.0
2013-01-04 13:35:00,52.68,52.7,52.67,52.68,13200.0,46.7201,46.7378,46.7112,46.7201,13200.0
2013-01-04 13:40:00,52.68,52.7,52.67,52.68,9300.0,46.7201,46.7378,46.7112,46.7201,9300.0
2013-01-04 13:45:00,52.7,52.71,52.69,52.69,7800.0,46.7378,46.7467,46.729,46.729,7800.0
2013-01-04 13:50:00,52.68,52.68,52.6,52.6,14400.0,46.7201,46.7201,46.6491,46.6491,14400.0
2013-01-04 13:55:00,52.59,52.65,52.59,52.63,13800.0,46.6403,46.6935,46.6403,46.6758,13800.0
2013-01-04 14:00:00,52.65,52.66,52.59,52.61,11700.0,46.6935,46.7024,46.6403,46.658,11700.0
2013-01-04 14:05:00,52.61,52.69,52.61,52.69,15900.0,46.658,46.729,46.658,46.729,15900.0
2013-01-04 14:10:00,52.68,52.7,52.63,52.63,11400.0,46.7201,46.7378,46.6758,46.6758,11400.0
2013-01-04 14:15:00,52.63,52.68,52.63,52.64,9600.0,46.6758,46.7201,46.6758,46.6846,9600.0
2013-01-04 14:20:00,52.61,52.65,52.61,52.63,11400.0,46.658,46.6935,46.658,46.6758,11400.0
2013-01-04 14:25:00,52.65,52.69,52.64,52.64,14400.0,46.6935,46.729,46.6846,46.6846,14400.0
2013-01-04 14:30:00,52.66,52.67,52.63,52.67,10500.0,46.7024,46.7112,46.6758,46.7112,10500.0
2013-01-04 14:35:00,52.64,52.72,52.64,52.71,13500.0,46.6846,46.7556,46.6846,46.7467,13500.0
2013-01-04 14:40:00,52.7,52.74,52.7,52.73,9300.0,46.7378,46.7733,46.7378,46.7644,9300.0
2013-01-04 14:45:00,52.74,52.75,52.73,52.75,6900.0,46.7733,46.7822,46.7644,46.7822,6900.0
2013-01-04 14:50:00,52.75,52.79,52.74,52.75,25500.0,46.7822,46.8177,46.7733,46.7822,25500.0
2013-01-04 14:55:00,52.74,52.77,52.74,52.75,8700.0,46.7733,46.7999,46.7733,46.7822,8700.0
2013-01-04 15:00:00,52.75,52.78,52.74,52.75,19500.0,46.7822,46.8088,46.7733,46.7822,19500.0
2013-01-04 15:05:00,52.77,52.79,52.76,52.77,22200.0,46.7999,46.8177,46.791,46.7999,22200.0
2013-01-04 15:10:00,52.77,52.83,52.77,52.83,17400.0,46.7999,46.8531,46.7999,46.8531,17400.0
2013-01-04 15:15:00,52.83,52.9,52.8,52.8,42900.0,46.8531,46.9152,46.8265,46.8265,42900.0
2013-01-04 15:20:00,52.81,52.92,52.81,52.88,27900.0,46.8354,46.9329,46.8354,46.8975,27900.0
2013-01-04 15:25:00,52.88,52.93,52.88,52.92,31200.0,46.8975,46.9418,46.8975,46.9329,31200.0
2013-01-04 15:30:00,52.89,52.94,52.89,52.91,26400.0,46.9063,46.9507,46.9063,46.9241,26400.0
2013-01-04 15:35:00,52.9,52.93,52.9,52.91,19200.0,46.9152,46.9418,46.9152,46.9241,19200.0
2013-01-04 15:40:00,52.91,52.95,52.91,52.95,36300.0,46.9241,46.9596,46.9241,46.9596,36300.0
2013-01-04 15:45:00,52.93,52.93,52.86,52.87,48000.0,46.9418,46.9418,46.8797,46.8886,48000.0
2013-01-04 15:50:00,52.88,52.94,52.87,52.93,71100.0,46.8975,46.9507,46.8886,46.9418,71100.0
2013-01-04 15:55:00,52.94,52.96,52.93,52.93,102900.0,46.9507,46.9684,46.9418,46.9418,102900.0
2013-01-07 09:30:00,52.75,52.83,52.54,52.61,50400.0,46.7822,46.8531,46.5959,46.658,50400.0
2013-01-07 09:35:00,52.61,52.74,52.57,52.74,48300.0,46.658,46.7733,46.6225,46.7733,48300.0
2013-01-07 09:40:00,52.72,52.76,52.69,52.74,33000.0,46.7556,46.791,46.729,46.7733,33000.0
2013-01-07 09:45:00,52.74,52.74,52.59,52.59,18000.0,46.7733,46.7733,46.6403,46.6403,18000.0
2013-01-07 09:50:00,52.59,52.67,52.52,52.64,36300.0,46.6403,46.7112,46.5782,46.6846,36300.0
2013-01-07 09:55:00,52.65,52.73,52.57,52.7,107700.0,46.6935,46.7644,46.6225,46.7378,107700.0
2013-01-07 10:00:00,52.72,52.75,52.66,52.72,41100.0,46.7556,46.7822,46.7024,46.7556,41100.0
2013-01-07 10:05:00,52.72,52.76,52.72,52.72,34800.0,46.7556,46.791,46.7556,46.7556,34800.0
2013-01-07 10:10:00,52.73,52.82,52.68,52.69,87900.0,46.7644,46.8443,46.7201,46.729,87900.0
2013-01-07 10:15:00,52.69,52.79,52.69,52.79,84300.0,46.729,46.8177,46.729,46.8177,84300.0
2013-01-07 10:20:00,52.78,52.81,52.71,52.71,57600.0,46.8088,46.8354,46.7467,46.7467,57600.0
2013-01-07 10:25:00,52.72,52.75,52.6,52.65,52800.0,46.7556,46.7822,46.6491,46.6935,52800.0
2013-01-07 10:30:00,52.67,52.79,52.65,52.77,105600.0,46.7112,46.8177,46.6935,46.7999,105600.0
2013-01-07 10:35:00,52.77,52.88,52.74,52.83,18300.0,46.7999,46.8975,46.7733,46.8531,18300.0
2013-01-07 10:40:00,52.82,52.85,52.78,52.82,69900.0,46.8443,46.8709,46.8088,46.8443,69900.0
2013-01-07 10:45:00,52.82,52.82,52.73,52.77,47400.0,46.8443,46.8443,46.7644,46.7999,47400.0
2013-01-07 10:50:00,52.77,52.79,52.72,52.72,6600.0,46.7999,46.8177,46.7556,46.7556,6600.0
2013-01-07 10:55:00,52.71,52.72,52.67,52.69,55500.0,46.7467,46.7556,46.7112,46.729,55500.0
2013-01-07 11:00:00,52.67,52.78,52.67,52.77,42900.0,46.7112,46.8088,46.7112,46.7999,42900.0
2013-01-07 11:05:00,52.77,52.82,52.76,52.8,14400.0,46.7999,46.8443,46.791,46.8265,14400.0
2013-01-07 11:10:00,52.8,52.81,52.76,52.77,34500.0,46.8265,46.8354,46.791,46.7999,34500.0
2013-01-07 11:15:00,52.77,52.79,52.71,52.75,10800.0,46.7999,46.8177,46.7467,46.7822,10800.0
2013-01-07 11:20:00,52.77,52.8,52.74,52.76,65400.0,46.7999,46.8265,46.7733,46.791,65400.0
2013-01-07 11:25:00,52.76,52.79,52.74,52.75,17100.0,46.791,46.8177,46.7733,46.7822,17100.0
2013-01-07 11:30:00,52.76,52.77,52.75,52.77,4200.0,46.791,46.7999,46.7822,46.7999,4200.0
2013-01-07 11:35:00,52.77,52.79,52.75,52.78,7200.0,46.7999,46.8177,46.7822,46.8088,7200.0
2013-01-07 11:40:00,52.78,52.8,52.75,52.8,8100.0,46.8088,46.8265,46.7822,46.8265,8100.0
2013-01-07 11:45:00,52.79,52.8,52.71,52.74,12600.0,46.8177,46.8265,46.7467,46.7733,12600.0
2013-01-07 11:50:00,52.72,52.73,52.64,52.65,11400.0,46.7556,46.7644,46.6846,46.6935,11400.0
2013-01-07 11:55:00,52.62,52.64,52.52,52.53,23400.0,46.6669,46.6846,46.5782,46.5871,23400.0
2013-01-07 12:00:00,52.54,52.54,52.5,52.53,9300.0,46.5959,46.5959,46.5605,46.5871,9300.0
2013-01-07 12:05:00,52.54,52.54,52.49,52.5,6000.0,46.5959,46.5959,46.5516,46.5605,6000.0
2013-01-07 12:10:00,52.5,52.5,52.43,52.43,27600.0,46.5605,46.5605,46.4984,46.4984,27600.0
2013-01-07 12:15:00,52.42,52.47,52.42,52.42,16800.0,46.4895,46.5339,46.4895,46.4895,16800.0
2013-01-07 12:20:00,52.41,52.47,52.39,52.45,29400.0,46.4806,46.5339,46.4629,46.5161,29400.0
2013-01-07 12:25:00,52.45,52.52,52.44,52.52,22800.0,46.5161,46.5782,46.5072,46.5782,22800.0
2013-01-07 12:30:00,52.52,52.57,52.52,52.56,8100.0,46.5782,46.6225,46.5782,46.6137,8100.0
2013-01-07 12:35:00,52.58,52.61,52.53,52.57,17700.0,46.6314,46.658,46.5871,46.6225,17700.0
2013-01-07 12:40:00,52.57,52.58,52.53,52.55,30000.0,46.6225,46.6314,46.5871,46.6048,30000.0
2013-01-07 12:45:00,52.57,52.58,52.52,52.57,14100.0,46.6225,46.6314,46.5782,46.6225,14100.0
2013-01-07 12:50:00,52.57,52.6,52.52,52.56,31200.0,46.6225,46.6491,46.5782,46.6137,31200.0
2013-01-07 12:55:00,52.56,52.6,52.55,52.55,7200.0,46.6137,46.6491,46.6048,46.6048,7200.0
2013-01-07 13:00:00,52.57,52.61,52.57,52.61,4500.0,46.6225,46.658,46.6225,46.658,4500.0
2013-01-07 13:05:00,52.61,52.65,52.61,52.65,7500.0,46.658,46.6935,46.658,46.6935,7500.0
2013-01-07 13:10:00,52.64,52.64,52.61,52.62,5400.0,46.6846,46.6846,46.658,46.6669,5400.0
2013-01-07 13:15:00,52.65,52.67,52.63,52.67,4800.0,46.6935,46.7112,46.6758,46.7112,4800.0
2013-01-07 13:20:00,52.66,52.67,52.58,52.58,21000.0,46.7024,46.7112,46.6314,46.6314,21000.0
2013-01-07 13:25:00,52.59,52.65,52.58,52.65,2700.0,46.6403,46.6935,46.6314,46.6935,2700.0
2013-01-07 13:30:00,52.65,52.65,52.59,52.61,20700.0,46.6935,46.6935,46.6403,46.658,20700.0
2013-01-07 13:35:00,52.63,52.66,52.62,52.63,9000.0,46.6758,46.7024,46.6669,46.6758,9000.0
2013-01-07 13:40:00,52.66,52.66,52.6,52.61,7500.0,46.7024,46.7024,46.6491,46.658,7500.0
2013-01-07 13:45:00,52.61,52.7,52.61,52.69,8400.0,46.658,46.7378,46.658,46.729,8400.0
2013-01-07 13:50:00,52.7,52.73,52.68,52.7,15300.0,46.7378,46.7644,46.7201,46.7378,15300.0
2013-01-07 13:55:00,52.69,52.72,52.69,52.72,4500.0,46.729,46.7556,46.729,46.7556,4500.0
2013-01-07 14:00:00,52.74,52.74,52.72,52.73,4800.0,46.7733,46.7733,46.7556,46.7644,4800.0
2013-01-07 14:05:00,52.73,52.74,52.66,52.66,12900.0,46.7644,46.7733,46.7024,46.7024,12900.0
2013-01-07 14:10:00,52.66,52.69,52.64,52.64,5700.0,46.7024,46.729,46.6846,46.6846,5700.0
2013-01-07 14:15:00,52.65,52.69,52.63,52.67,7500.0,46.6935,46.729,46.6758,46.7112,7500.0
2013-01-07 14:20:00,52.64,52.7,52.64,52.7,9300.0,46.6846,46.7378,46.6846,46.7378,9300.0
2013-01-07 14:25:00,52.7,52.76,52.69,52.75,12600.0,46.7378,46.791,46.729,46.7822,12600.0
2013-01-07 14:30:00,52.74,52.76,52.69,52.69,12000.0,46.7733,46.791,46.729,46.729,12000.0
2013-01-07 14:35:00,52.69,52.69,52.65,52.65,9000.0,46.729,46.729,46.6935,46.6935,9000.0
2013-01-07 14:40:00,52.67,52.68,52.65,52.67,9000.0,46.7112,46.7201,46.6935,46.7112,9000.0
2013-01-07 14:45:00,52.67,52.72,52.67,52.72,8700.0,46.7112,46.7556,46.7112,46.7556,8700.0
2013-01-07 14:50:00,52.71,52.75,52.7,52.75,7200.0,46.7467,46.7822,46.7378,46.7822,7200.0
2013-01-07 14:55:00,52.75,52.8,52.73,52.78,28200.0,46.7822,46.8265,46.7644,46.8088,28200.0
2013-01-07 15:00:00,52.79,52.8,52.76,52.77,21300.0,46.8177,46.8265,46.791,46.7999,21300.0
2013-01-07 15:05:00,52.78,52.78,52.72,52.73,10200.0,46.8088,46.8088,46.7556,46.7644,10200.0
2013-01-07 15:10:00,52.73,52.74,52.7,52.7,29100.0,46.7644,46.7733,46.7378,46.7378,29100.0
2013-01-07 15:15:00,52.71,52.75,52.7,52.75,16500.0,46.7467,46.7822,46.7378,46.7822,16500.0
2013-01-07 15:20:00,52.75,52.78,52.74,52.78,14100.0,46.7822,46.8088,46.7733,46.8088,14100.0
2013-01-07 15:25:00,52.78,52.84,52.77,52.82,32400.0,46.8088,46.862,46.7999,46.8443,32400.0
2013-01-07 15:30:00,52.81,52.85,52.81,52.83,15900.0,46.8354,46.8709,46.8354,46.8531,15900.0
2013-01-07 15:35:00,52.83,52.83,52.78,52.78,16500.0,46.8531,46.8531,46.8088,46.8088,16500.0
2013-01-07 15:40:00,52.79,52.85,52.78,52.85,19500.0,46.8177,46.8709,46.8088,46.8709,19500.0
2013-01-07 15:45:00,52.84,52.86,52.8,52.86,37200.0,46.862,46.8797,46.8265,46.8797,37200.0
2013-01-07 15:50:00,52.85,52.87,52.83,52.83,37800.0,46.8709,46.8886,46.8531,46.8531,37800.0
2013-01-07 15:55:00,52.83,52.84,52.76,52.84,112800.0,46.8531,46.862,46.791,46.862,112800.0
2013-01-08 09:30:00,52.86,53.11,52.83,53.11,58800.0,46.8797,47.1015,46.8531,47.1015,58800.0
2013-01-08 09:35:00,53.08,53.63,53.08,53.54,148800.0,47.0748,47.5626,47.0748,47.4828,148800.0
2013-01-08 09:40:00,53.6,53.6,53.37,53.47,57300.0,47.536,47.536,47.332,47.4207,57300.0
2013-01-08 09:45:00,53.46,53.48,53.35,53.35,31800.0,47.4119,47.4296,47.3143,47.3143,31800.0
2013-01-08 09:50:00,53.4,53.5,53.36,53.36,174300.0,47.3586,47.4473,47.3232,47.3232,174300.0
2013-01-08 09:55:00,53.39,53.39,53.2,53.27,18900.0,47.3498,47.3498,47.1813,47.2433,18900.0
2013-01-08 10:00:00,53.27,53.27,53.1,53.17,20700.0,47.2433,47.2433,47.0926,47.1547,20700.0
2013-01-08 10:05:00,53.16,53.17,53.1,53.11,50400.0,47.1458,47.1547,47.0926,47.1015,50400.0
2013-01-08 10:10:00,53.12,53.13,52.97,52.98,72600.0,47.1103,47.1192,46.9773,46.9862,72600.0
2013-01-08 10:15:00,52.98,53.05,52.93,52.99,87900.0,46.9862,47.0482,46.9418,46.995,87900.0
2013-01-08 10:20:00,53.0,53.02,52.96,52.98,39000.0,47.0039,47.0216,46.9684,46.9862,39000.0
2013-01-08 10:25:00,53.01,53.14,53.0,53.12,105000.0,47.0128,47.1281,47.0039,47.1103,105000.0
2013-01-08 10:30:00,53.1,53.14,53.05,53.11,70200.0,47.0926,47.1281,47.0482,47.1015,70200.0
2013-01-08 10:35:00,53.13,53.16,53.1,53.11,44700.0,47.1192,47.1458,47.0926,47.1015,44700.0
2013-01-08 10:40:00,53.11,53.28,53.09,53.27,30000.0,47.1015,47.2522,47.0837,47.2433,30000.0
2013-01-08 10:45:00,53.28,53.31,53.25,53.27,30600.0,47.2522,47.2788,47.2256,47.2433,30600.0
2013-01-08 10:50:00,53.28,53.29,53.19,53.19,26700.0,47.2522,47.2611,47.1724,47.1724,26700.0
2013-01-08 10:55:00,53.18,53.18,53.11,53.14,12600.0,47.1635,47.1635,47.1015,47.1281,12600.0
2013-01-08 11:00:00,53.11,53.16,53.07,53.15,41400.0,47.1015,47.1458,47.066,47.1369,41400.0
2013-01-08 11:05:00,53.16,53.17,53.03,53.04,20400.0,47.1458,47.1547,47.0305,47.0394,20400.0
2013-01-08 11:10:00,53.03,53.03,52.86,52.87,18300.0,47.0305,47.0305,46.8797,46.8886,18300.0
2013-01-08 11:15:00,52.87,52.88,52.76,52.79,32400.0,46.8886,46.8975,46.791,46.8177,32400.0
2013-01-08 11:20:00,52.8,52.85,52.78,52.8,34500.0,46.8265,46.8709,46.8088,46.8265,34500.0
2013-01-08 11:25:00,52.79,52.83,52.74,52.82,30900.0,46.8177,46.8531,46.7733,46.8443,30900.0
2013-01-08 11:30:00,52.83,53.02,52.83,53.01,31200.0,46.8531,47.0216,46.8531,47.0128,31200.0
2013-01-08 11:35:00,53.02,53.16,53.0,53.14,45900.0,47.0216,47.1458,47.0039,47.1281,45900.0
2013-01-08 11:40:00,53.16,53.18,53.07,53.16,60300.0,47.1458,47.1635,47.066,47.1458,60300.0
2013-01-08 11:45:00,53.13,53.2,53.09,53.19,41100.0,47.1192,47.1813,47.0837,47.1724,41100.0
2013-01-08 11:50:00,53.19,53.24,53.15,53.24,38400.0,47.1724,47.2167,47.1369,47.2167,38400.0
2013-01-08 11:55:00,53.23,53.26,53.22,53.25,26100.0,47.2079,47.2345,47.199,47.2256,26100.0
2013-01-08 12:00:00,53.25,53.27,53.21,53.27,29700.0,47.2256,47.2433,47.1901,47.2433,29700.0
2013-01-08 12:05:00,53.26,53.27,53.2,53.2,18600.0,47.2345,47.2433,47.1813,47.1813,18600.0
2013-01-08 12:10:00,53.2,53.28,53.2,53.28,17100.0,47.1813,47.2522,47.1813,47.2522,17100.0
2013-01-08 12:15:00,53.28,53.29,53.24,53.24,35100.0,47.2522,47.2611,47.2167,47.2167,35100.0
2013-01-08 12:20:00,53.23,53.45,53.21,53.29,106500.0,47.2079,47.403,47.1901,47.2611,106500.0
2013-01-08 12:25:00,53.27,53.28,53.25,53.28,13500.0,47.2433,47.2522,47.2256,47.2522,13500.0
2013-01-08 12:30:00,53.29,53.3,53.24,53.26,19200.0,47.2611,47.27,47.2167,47.2345,19200.0
2013-01-08 12:35:00,53.25,53.25,53.14,53.15,21900.0,47.2256,47.2256,47.1281,47.1369,21900.0
2013-01-08 12:40:00,53.16,53.18,53.13,53.14,18600.0,47.1458,47.1635,47.1192,47.1281,18600.0
2013-01-08 12:45:00,53.15,53.15,53.08,53.13,14700.0,47.1369,47.1369,47.0748,47.1192,14700.0
2013-01-08 12:50:00,53.13,53.14,53.09,53.11,11700.0,47.1192,47.1281,47.0837,47.1015,11700.0
2013-01-08 12:55:00,53.12,53.2,53.12,53.18,20700.0,47.1103,47.1813,47.1103,47.1635,20700.0
2013-01-08 13:00:00,53.17,53.2,53.16,53.2,18000.0,47.1547,47.1813,47.1458,47.1813,18000.0
2013-01-08 13:05:00,53.19,53.24,53.19,53.24,10800.0,47.1724,47.2167,47.1724,47.2167,10800.0
2013-01-08 13:10:00,53.25,53.26,53.23,53.25,16500.0,47.2256,47.2345,47.2079,47.2256,16500.0
2013-01-08 13:15:00,53.25,53.36,53.25,53.32,32100.0,47.2256,47.3232,47.2256,47.2877,32100.0
2013-01-08 13:20:00,53.32,53.35,53.32,53.32,10800.0,47.2877,47.3143,47.2877,47.2877,10800.0
2013-01-08 13:25:00,53.32,53.34,53.3,53.32,17700.0,47.2877,47.3054,47.27,47.2877,17700.0
2013-01-08 13:30:00,53.32,53.34,53.3,53.3,21300.0,47.2877,47.3054,47.27,47.27,21300.0
2013-01-08 13:35:00,53.31,53.33,53.29,53.29,18600.0,47.2788,47.2966,47.2611,47.2611,18600.0
2013-01-08 13:40:00,53.29,53.33,53.27,53.31,25200.0,47.2611,47.2966,47.2433,47.2788,25200.0
2013-01-08 13:45:00,53.31,53.35,53.3,53.32,24300.0,47.2788,47.3143,47.27,47.2877,24300.0
2013-01-08 13:50:00,53.32,53.36,53.31,53.36,18300.0,47.2877,47.3232,47.2788,47.3232,18300.0
2013-01-08 13:55:00,53.37,53.44,53.35,53.42,23400.0,47.332,47.3941,47.3143,47.3764,23400.0
2013-01-08 14:00:00,53.42,53.44,53.37,53.37,21900.0,47.3764,47.3941,47.332,47.332,21900.0
2013-01-08 14:05:00,53.39,53.47,53.39,53.44,26700.0,47.3498,47.4207,47.3498,47.3941,26700.0
2013-01-08 14:10:00,53.44,53.48,53.43,53.46,21000.0,47.3941,47.4296,47.3852,47.4119,21000.0
2013-01-08 14:15:00,53.46,53.48,53.45,53.46,21600.0,47.4119,47.4296,47.403,47.4119,21600.0
2013-01-08 14:20:00,53.45,53.53,53.43,53.52,45600.0,47.403,47.4739,47.3852,47.4651,45600.0
2013-01-08 14:25:00,53.51,53.52,53.49,53.49,25200.0,47.4562,47.4651,47.4385,47.4385,25200.0
2013-01-08 14:30:00,53.49,53.5,53.47,53.47,17700.0,47.4385,47.4473,47.4207,47.4207,17700.0
2013-01-08 14:35:00,53.46,53.51,53.46,53.5,32400.0,47.4119,47.4562,47.4119,47.4473,32400.0
2013-01-08 14:40:00,53.51,53.51,53.46,53.46,21300.0,47.4562,47.4562,47.4119,47.4119,21300.0
2013-01-08 14:45:00,53.47,53.52,53.42,53.52,32700.0,47.4207,47.4651,47.3764,47.4651,32700.0
2013-01-08 14:50:00,53.51,53.52,53.45,53.46,42600.0,47.4562,47.4651,47.403,47.4119,42600.0
2013-01-08 14:55:00,53.46,53.46,53.43,53.45,18900.0,47.4119,47.4119,47.3852,47.403,18900.0
2013-01-08 15:00:00,53.45,53.51,53.45,53.47,33000.0,47.403,47.4562,47.403,47.4207,33000.0
2013-01-08 15:05:00,53.46,53.53,53.46,53.53,35400.0,47.4119,47.4739,47.4119,47.4739,35400.0
2013-01-08 15:10:00,53.53,53.54,53.49,53.53,29700.0,47.4739,47.4828,47.4385,47.4739,29700.0
2013-01-08 15:15:00,53.52,53.54,53.5,53.52,41700.0,47.4651,47.4828,47.4473,47.4651,41700.0
2013-01-08 15:20:00,53.52,53.56,53.5,53.51,64800.0,47.4651,47.5005,47.4473,47.4562,64800.0
2013-01-08 15:25:00,53.51,53.54,53.51,53.52,39600.0,47.4562,47.4828,47.4562,47.4651,39600.0
2013-01-08 15:30:00,53.52,53.56,53.51,53.52,51900.0,47.4651,47.5005,47.4562,47.4651,51900.0
2013-01-08 15:35:00,53.52,53.53,53.47,53.47,46200.0,47.4651,47.4739,47.4207,47.4207,46200.0
2013-01-08 15:40:00,53.47,53.48,53.45,53.47,48600.0,47.4207,47.4296,47.403,47.4207,48600.0
2013-01-08 15:45:00,53.47,53.49,53.46,53.48,72000.0,47.4207,47.4385,47.4119,47.4296,72000.0
2013-01-08 15:50:00,53.49,53.58,53.49,53.53,101100.0,47.4385,47.5183,47.4385,47.4739,101100.0
2013-01-08 15:55:00,53.52,53.65,53.52,53.65,175800.0,47.4651,47.5804,47.4651,47.5804,175800.0
2013-01-09 09:30:00,53.76,53.96,53.68,53.69,53100.0,47.6779,47.8553,47.607,47.6158,53100.0
2013-01-09 09:35:00,53.69,53.8,53.69,53.79,16500.0,47.6158,47.7134,47.6158,47.7045,16500.0
2013-01-09 09:40:00,53.75,53.75,53.35,53.46,50400.0,47.669,47.669,47.3143,47.4119,50400.0
2013-01-09 09:45:00,53.46,53.53,53.29,53.33,34800.0,47.4119,47.4739,47.2611,47.2966,34800.0
2013-01-09 09:50:00,53.33,53.48,53.31,53.43,28500.0,47.2966,47.4296,47.2788,47.3852,28500.0
2013-01-09 09:55:00,53.4,53.49,53.39,53.48,34800.0,47.3586,47.4385,47.3498,47.4296,34800.0
2013-01-09 10:00:00,53.49,53.53,53.49,53.53,11400.0,47.4385,47.4739,47.4385,47.4739,11400.0
2013-01-09 10:05:00,53.53,53.59,53.48,53.56,91800.0,47.4739,47.5271,47.4296,47.5005,91800.0
2013-01-09 10:10:00,53.55,53.73,53.48,53.72,52500.0,47.4917,47.6513,47.4296,47.6424,52500.0
2013-01-09 10:15:00,53.72,53.9,53.72,53.89,27000.0,47.6424,47.8021,47.6424,47.7932,27000.0
2013-01-09 10:20:00,53.9,53.99,53.9,53.98,44400.0,47.8021,47.8819,47.8021,47.873,44400.0
2013-01-09 10:25:00,53.97,54.0,53.92,53.98,90900.0,47.8642,47.8908,47.8198,47.873,90900.0
2013-01-09 10:30:00,53.99,54.1,53.98,54.05,132600.0,47.8819,47.9794,47.873,47.9351,132600.0
2013-01-09 10:35:00,54.06,54.1,54.03,54.07,45300.0,47.944,47.9794,47.9174,47.9528,45300.0
2013-01-09 10:40:00,54.07,54.1,53.99,54.1,83100.0,47.9528,47.9794,47.8819,47.9794,83100.0
2013-01-09 10:45:00,54.08,54.1,54.01,54.1,51600.0,47.9617,47.9794,47.8996,47.9794,51600.0
2013-01-09 10:50:00,54.08,54.21,54.08,54.17,42900.0,47.9617,48.077,47.9617,48.0415,42900.0
2013-01-09 10:55:00,54.2,54.23,54.18,54.22,39300.0,48.0681,48.0947,48.0504,48.0859,39300.0
2013-01-09 11:00:00,54.23,54.3,54.21,54.3,43500.0,48.0947,48.1568,48.077,48.1568,43500.0
2013-01-09 11:05:00,54.28,54.35,54.26,54.35,39000.0,48.1391,48.2012,48.1213,48.2012,39000.0
2013-01-09 11:10:00,54.35,54.35,54.25,54.25,28500.0,48.2012,48.2012,48.1125,48.1125,28500.0
2013-01-09 11:15:00,54.24,54.25,54.17,54.21,52200.0,48.1036,48.1125,48.0415,48.077,52200.0
2013-01-09 11:20:00,54.21,54.23,54.14,54.16,31200.0,48.077,48.0947,48.0149,48.0327,31200.0
2013-01-09 11:25:00,54.16,54.22,54.15,54.21,31800.0,48.0327,48.0859,48.0238,48.077,31800.0
2013-01-09 11:30:00,54.19,54.19,54.1,54.11,102900.0,48.0593,48.0593,47.9794,47.9883,102900.0
2013-01-09 11:35:00,54.11,54.17,54.1,54.17,17400.0,47.9883,48.0415,47.9794,48.0415,17400.0
2013-01-09 11:40:00,54.17,54.21,54.11,54.11,93300.0,48.0415,48.077,47.9883,47.9883,93300.0
2013-01-09 11:45:00,54.12,54.19,54.12,54.16,30000.0,47.9972,48.0593,47.9972,48.0327,30000.0
2013-01-09 11:50:00,54.18,54.19,54.08,54.11,36300.0,48.0504,48.0593,47.9617,47.9883,36300.0
2013-01-09 11:55:00,54.11,54.18,54.09,54.18,35100.0,47.9883,48.0504,47.9706,48.0504,35100.0
2013-01-09 12:00:00,54.2,54.29,54.19,54.28,34800.0,48.0681,48.148,48.0593,48.1391,34800.0
2013-01-09 12:05:00,54.29,54.31,54.25,54.29,38100.0,48.148,48.1657,48.1125,48.148,38100.0
2013-01-09 12:10:00,54.3,54.31,54.27,54.27,15000.0,48.1568,48.1657,48.1302,48.1302,15000.0
2013-01-09 12:15:00,54.29,54.33,54.29,54.33,22500.0,48.148,48.1834,48.148,48.1834,22500.0
2013-01-09 12:20:00,54.32,54.37,54.32,54.37,22800.0,48.1746,48.2189,48.1746,48.2189,22800.0
2013-01-09 12:25:00,54.36,54.38,54.27,54.28,133800.0,48.21,48.2278,48.1302,48.1391,133800.0
2013-01-09 12:30:00,54.26,54.26,54.21,54.23,14400.0,48.1213,48.1213,48.077,48.0947,14400.0
2013-01-09 12:35:00,54.24,54.26,54.23,54.24,9000.0,48.1036,48.1213,48.0947,48.1036,9000.0
2013-01-09 12:40:00,54.24,54.24,54.15,54.16,15000.0,48.1036,48.1036,48.0238,48.0327,15000.0
2013-01-09 12:45:00,54.15,54.15,54.06,54.15,56400.0,48.0238,48.0238,47.944,48.0238,56400.0
2013-01-09 12:50:00,54.14,54.18,54.12,54.12,15300.0,48.0149,48.0504,47.9972,47.9972,15300.0
2013-01-09 12:55:00,54.11,54.15,54.11,54.15,12300.0,47.9883,48.0238,47.9883,48.0238,12300.0
2013-01-09 13:00:00,54.16,54.18,54.12,54.16,16200.0,48.0327,48.0504,47.9972,48.0327,16200.0
2013-01-09 13:05:00,54.16,54.17,54.12,54.12,12600.0,48.0327,48.0415,47.9972,47.9972,12600.0
2013-01-09 13:10:00,54.14,54.19,54.13,54.17,17400.0,48.0149,48.0593,48.0061,48.0415,17400.0
2013-01-09 13:15:00,54.16,54.26,54.14,54.22,27600.0,48.0327,48.1213,48.0149,48.0859,27600.0
2013-01-09 13:20:00,54.22,54.24,54.2,54.23,16200.0,48.0859,48.1036,48.0681,48.0947,16200.0
2013-01-09 13:25:00,54.22,54.24,54.21,54.22,8400.0,48.0859,48.1036,48.077,48.0859,8400.0
2013-01-09 13:30:00,54.23,54.24,54.22,54.22,10800.0,48.0947,48.1036,48.0859,48.0859,10800.0
2013-01-09 13:35:00,54.21,54.27,54.18,54.27,15300.0,48.077,48.1302,48.0504,48.1302,15300.0
2013-01-09 13:40:00,54.28,54.29,54.23,54.26,9600.0,48.1391,48.148,48.0947,48.1213,9600.0
2013-01-09 13:45:00,54.24,54.26,54.21,54.21,13500.0,48.1036,48.1213,48.077,48.077,13500.0
2013-01-09 13:50:00,54.21,54.21,54.2,54.2,12000.0,48.077,48.077,48.0681,48.0681,12000.0
2013-01-09 13:55:00,54.21,54.22,54.12,54.13,14700.0,48.077,48.0859,47.9972,48.0061,14700.0
2013-01-09 14:00:00,54.13,54.18,54.13,54.18,18900.0,48.0061,48.0504,48.0061,48.0504,18900.0
2013-01-09 14:05:00,54.18,54.2,54.17,54.18,13800.0,48.0504,48.0681,48.0415,48.0504,13800.0
2013-01-09 14:10:00,54.18,54.21,54.17,54.21,15600.0,48.0504,48.077,48.0415,48.077,15600.0
2013-01-09 14:15:00,54.2,54.22,54.16,54.16,26700.0,48.0681,48.0859,48.0327,48.0327,26700.0
2013-01-09 14:20:00,54.17,54.2,54.12,54.14,6900.0,48.0415,48.0681,47.9972,48.0149,6900.0
2013-01-09 14:25:00,54.14,54.16,54.13,54.14,16500.0,48.0149,48.0327,48.0061,48.0149,16500.0
2013-01-09 14:30:00,54.14,54.14,54.05,54.08,24600.0,48.0149,48.0149,47.9351,47.9617,24600.0
2013-01-09 14:35:00,54.08,54.11,54.05,54.07,18300.0,47.9617,47.9883,47.9351,47.9528,18300.0
2013-01-09 14:40:00,54.07,54.09,54.05,54.08,24000.0,47.9528,47.9706,47.9351,47.9617,24000.0
2013-01-09 14:45:00,54.08,54.12,54.07,54.11,11400.0,47.9617,47.9972,47.9528,47.9883,11400.0
2013-01-09 14:50:00,54.12,54.15,54.12,54.13,24300.0,47.9972,48.0238,47.9972,48.0061,24300.0
2013-01-09 14:55:00,54.14,54.16,54.11,54.15,43800.0,48.0149,48.0327,47.9883,48.0238,43800.0
2013-01-09 15:00:00,54.16,54.16,54.13,54.14,20100.0,48.0327,48.0327,48.0061,48.0149,20100.0
2013-01-09 15:05:00,54.13,54.13,54.1,54.11,15900.0,48.0061,48.0061,47.9794,47.9883,15900.0
2013-01-09 15:10:00,54.12,54.12,54.07,54.07,22800.0,47.9972,47.9972,47.9528,47.9528,22800.0
2013-01-09 15:15:00,54.06,54.07,54.0,54.0,72900.0,47.944,47.9528,47.8908,47.8908,72900.0
2013-01-09 15:20:00,54.01,54.12,54.01,54.08,38100.0,47.8996,47.9972,47.8996,47.9617,38100.0
2013-01-09 15:25:00,54.07,54.08,54.05,54.07,15300.0,47.9528,47.9617,47.9351,47.9528,15300.0
2013-01-09 15:30:00,54.07,54.12,54.06,54.12,32400.0,47.9528,47.9972,47.944,47.9972,32400.0
2013-01-09 15:35:00,54.12,54.17,54.12,54.14,74700.0,47.9972,48.0415,47.9972,48.0149,74700.0
2013-01-09 15:40:00,54.13,54.17,54.07,54.08,59100.0,48.0061,48.0415,47.9528,47.9617,59100.0
2013-01-09 15:45:00,54.07,54.1,53.97,54.02,98400.0,47.9528,47.9794,47.8642,47.9085,98400.0
2013-01-09 15:50:00,54.03,54.05,53.86,53.88,208500.0,47.9174,47.9351,47.7666,47.7843,208500.0
2013-01-09 15:55:00,53.88,54.06,53.87,54.06,169200.0,47.7843,47.944,47.7755,47.944,169200.0
2013-01-10 09:30:00,54.17,54.17,53.95,53.99,44700.0,48.0415,48.0415,47.8464,47.8819,44700.0
2013-01-10 09:35:00,54.01,54.04,53.71,53.72,22200.0,47.8996,47.9262,47.6336,47.6424,22200.0
2013-01-10 09:40:00,53.66,53.79,53.45,53.75,58800.0,47.5892,47.7045,47.403,47.669,58800.0
2013-01-10 09:45:00,53.73,53.76,53.54,53.56,19200.0,47.6513,47.6779,47.4828,47.5005,19200.0
2013-01-10 09:50:00,53.52,53.67,53.51,53.63,64500.0,47.4651,47.5981,47.4562,47.5626,64500.0
2013-01-10 09:55:00,53.62,53.74,53.58,53.7,44400.0,47.5538,47.6602,47.5183,47.6247,44400.0
2013-01-10 10:00:00,53.68,53.74,53.62,53.73,42000.0,47.607,47.6602,47.5538,47.6513,42000.0
2013-01-10 10:05:00,53.71,53.88,53.67,53.8,39900.0,47.6336,47.7843,47.5981,47.7134,39900.0
2013-01-10 10:10:00,53.8,53.8,53.73,53.78,25800.0,47.7134,47.7134,47.6513,47.6957,25800.0
2013-01-10 10:15:00,53.79,53.86,53.77,53.82,29400.0,47.7045,47.7666,47.6868,47.7311,29400.0
2013-01-10 10:20:00,53.83,53.88,53.74,53.83,43800.0,47.74,47.7843,47.6602,47.74,43800.0
2013-01-10 10:25:00,53.81,53.9,53.78,53.85,53100.0,47.7223,47.8021,47.6957,47.7577,53100.0
2013-01-10 10:30:00,53.84,53.84,53.64,53.67,23700.0,47.7489,47.7489,47.5715,47.5981,23700.0
2013-01-10 10:35:00,53.66,53.66,53.59,53.62,48900.0,47.5892,47.5892,47.5271,47.5538,48900.0
2013-01-10 10:40:00,53.61,53.7,53.6,53.69,19800.0,47.5449,47.6247,47.536,47.6158,19800.0
2013-01-10 10:45:00,53.67,53.67,53.62,53.67,10800.0,47.5981,47.5981,47.5538,47.5981,10800.0
2013-01-10 10:50:00,53.68,53.8,53.67,53.75,51900.0,47.607,47.7134,47.5981,47.669,51900.0
2013-01-10 10:55:00,53.72,53.81,53.71,53.75,73800.0,47.6424,47.7223,47.6336,47.669,73800.0
2013-01-10 11:00:00,53.71,53.73,53.66,53.67,39300.0,47.6336,47.6513,47.5892,47.5981,39300.0
2013-01-10 11:05:00,53.69,53.74,53.63,53.67,84600.0,47.6158,47.6602,47.5626,47.5981,84600.0
2013-01-10 11:10:00,53.69,53.73,53.55,53.55,63900.0,47.6158,47.6513,47.4917,47.4917,63900.0
2013-01-10 11:15:00,53.57,53.57,53.52,53.52,13500.0,47.5094,47.5094,47.4651,47.4651,13500.0
2013-01-10 11:20:00,53.54,53.62,53.52,53.58,51300.0,47.4828,47.5538,47.4651,47.5183,51300.0
2013-01-10 11:25:00,53.58,53.71,53.58,53.65,51600.0,47.5183,47.6336,47.5183,47.5804,51600.0
2013-01-10 11:30:00,53.67,53.71,53.66,53.71,8100.0,47.5981,47.6336,47.5892,47.6336,8100.0
2013-01-10 11:35:00,53.69,53.7,53.66,53.7,10500.0,47.6158,47.6247,47.5892,47.6247,10500.0
2013-01-10 11:40:00,53.69,53.8,53.67,53.8,10500.0,47.6158,47.7134,47.5981,47.7134,10500.0
2013-01-10 11:45:00,53.78,53.83,53.78,53.83,18600.0,47.6957,47.74,47.6957,47.74,18600.0
2013-01-10 11:50:00,53.83,53.95,53.81,53.89,33300.0,47.74,47.8464,47.7223,47.7932,33300.0
2013-01-10 11:55:00,53.9,53.97,53.89,53.92,15300.0,47.8021,47.8642,47.7932,47.8198,15300.0
2013-01-10 12:00:00,53.91,53.96,53.86,53.88,72900.0,47.8109,47.8553,47.7666,47.7843,72900.0
2013-01-10 12:05:00,53.88,53.9,53.86,53.89,9900.0,47.7843,47.8021,47.7666,47.7932,9900.0
2013-01-10 12:10:00,53.87,53.94,53.87,53.93,13500.0,47.7755,47.8375,47.7755,47.8287,13500.0
2013-01-10 12:15:00,53.93,53.96,53.92,53.95,11700.0,47.8287,47.8553,47.8198,47.8464,11700.0
2013-01-10 12:20:00,53.95,53.99,53.95,53.97,10200.0,47.8464,47.8819,47.8464,47.8642,10200.0
2013-01-10 12:25:00,53.97,54.01,53.95,54.0,17100.0,47.8642,47.8996,47.8464,47.8908,17100.0
2013-01-10 12:30:00,54.01,54.01,53.97,53.98,8700.0,47.8996,47.8996,47.8642,47.873,8700.0
2013-01-10 12:35:00,53.99,54.04,53.99,54.03,22500.0,47.8819,47.9262,47.8819,47.9174,22500.0
2013-01-10 12:40:00,54.04,54.08,54.04,54.06,8400.0,47.9262,47.9617,47.9262,47.944,8400.0
2013-01-10 12:45:00,54.06,54.1,54.05,54.08,26100.0,47.944,47.9794,47.9351,47.9617,26100.0
2013-01-10 12:50:00,54.07,54.08,54.05,54.06,9000.0,47.9528,47.9617,47.9351,47.944,9000.0
2013-01-10 12:55:00,54.05,54.15,54.05,54.14,17400.0,47.9351,48.0238,47.9351,48.0149,17400.0
2013-01-10 13:00:00,54.16,54.18,54.11,54.15,10500.0,48.0327,48.0504,47.9883,48.0238,10500.0
2013-01-10 13:05:00,54.15,54.17,54.12,54.12,13800.0,48.0238,48.0415,47.9972,47.9972,13800.0
2013-01-10 13:10:00,54.12,54.16,54.12,54.16,18600.0,47.9972,48.0327,47.9972,48.0327,18600.0
2013-01-10 13:15:00,54.16,54.17,54.12,54.13,23100.0,48.0327,48.0415,47.9972,48.0061,23100.0
2013-01-10 13:20:00,54.13,54.19,54.08,54.08,13200.0,48.0061,48.0593,47.9617,47.9617,13200.0
2013-01-10 13:25:00,54.06,54.15,54.06,54.15,10500.0,47.944,48.0238,47.944,48.0238,10500.0
2013-01-10 13:30:00,54.15,54.15,54.1,54.11,11700.0,48.0238,48.0238,47.9794,47.9883,11700.0
2013-01-10 13:35:00,54.1,54.13,54.07,54.07,7800.0,47.9794,48.0061,47.9528,47.9528,7800.0
2013-01-10 13:40:00,54.07,54.12,54.07,54.12,14400.0,47.9528,47.9972,47.9528,47.9972,14400.0
2013-01-10 13:45:00,54.11,54.16,54.11,54.14,6900.0,47.9883,48.0327,47.9883,48.0149,6900.0
2013-01-10 13:50:00,54.13,54.15,54.11,54.12,10500.0,48.0061,48.0238,47.9883,47.9972,10500.0
2013-01-10 13:55:00,54.13,54.17,54.13,54.14,14400.0,48.0061,48.0415,48.0061,48.0149,14400.0
2013-01-10 14:00:00,54.12,54.14,54.1,54.11,11100.0,47.9972,48.0149,47.9794,47.9883,11100.0
2013-01-10 14:05:00,54.11,54.13,54.09,54.1,21300.0,47.9883,48.0061,47.9706,47.9794,21300.0
2013-01-10 14:10:00,54.11,54.11,54.02,54.05,14100.0,47.9883,47.9883,47.9085,47.9351,14100.0
2013-01-10 14:15:00,54.04,54.08,54.04,54.04,11700.0,47.9262,47.9617,47.9262,47.9262,11700.0
2013-01-10 14:20:00,54.02,54.07,53.97,53.97,15000.0,47.9085,47.9528,47.8642,47.8642,15000.0
2013-01-10 14:25:00,53.97,53.98,53.93,53.96,22200.0,47.8642,47.873,47.8287,47.8553,22200.0
2013-01-10 14:30:00,53.97,53.98,53.93,53.93,14400.0,47.8642,47.873,47.8287,47.8287,14400.0
2013-01-10 14:35:00,53.95,53.95,53.91,53.92,55200.0,47.8464,47.8464,47.8109,47.8198,55200.0
2013-01-10 14:40:00,53.93,53.97,53.92,53.97,17400.0,47.8287,47.8642,47.8198,47.8642,17400.0
2013-01-10 14:45:00,53.98,54.0,53.98,53.98,30000.0,47.873,47.8908,47.873,47.873,30000.0
2013-01-10 14:50:00,53.97,54.01,53.97,54.0,47400.0,47.8642,47.8996,47.8642,47.8908,47400.0
2013-01-10 14:55:00,54.0,54.0,53.95,53.98,21300.0,47.8908,47.8908,47.8464,47.873,21300.0
2013-01-10 15:00:00,53.98,54.01,53.97,54.01,34500.0,47.873,47.8996,47.8642,47.8996,34500.0
2013-01-10 15:05:00,54.01,54.01,53.95,53.97,24000.0,47.8996,47.8996,47.8464,47.8642,24000.0
2013-01-10 15:10:00,53.97,54.0,53.97,54.0,17700.0,47.8642,47.8908,47.8642,47.8908,17700.0
2013-01-10 15:15:00,54.0,54.0,53.95,53.98,25200.0,47.8908,47.8908,47.8464,47.873,25200.0
2013-01-10 15:20:00,53.98,54.01,53.98,54.0,31200.0,47.873,47.8996,47.873,47.8908,31200.0
2013-01-10 15:25:00,54.0,54.0,53.96,53.97,26700.0,47.8908,47.8908,47.8553,47.8642,26700.0
2013-01-10 15:30:00,53.99,54.0,53.97,53.99,16500.0,47.8819,47.8908,47.8642,47.8819,16500.0
2013-01-10 15:35:00,53.99,54.06,53.98,54.05,30900.0,47.8819,47.944,47.873,47.9351,30900.0
2013-01-10 15:40:00,54.05,54.07,54.02,54.03,27900.0,47.9351,47.9528,47.9085,47.9174,27900.0
2013-01-10 15:45:00,54.03,54.08,54.03,54.05,41100.0,47.9174,47.9617,47.9174,47.9351,41100.0
2013-01-10 15:50:00,54.04,54.05,54.02,54.03,73200.0,47.9262,47.9351,47.9085,47.9174,73200.0
2013-01-10 15:55:00,54.03,54.12,54.02,54.12,127800.0,47.9174,47.9972,47.9085,47.9972,127800.0
2013-01-11 09:30:00,53.94,53.94,53.45,53.54,100800.0,47.8375,47.8375,47.403,47.4828,100800.0
2013-01-11 09:35:00,53.55,53.78,53.53,53.67,56100.0,47.4917,47.6957,47.4739,47.5981,56100.0
2013-01-11 09:40:00,53.67,53.78,53.67,53.77,16800.0,47.5981,47.6957,47.5981,47.6868,16800.0
2013-01-11 09:45:00,53.77,53.81,53.73,53.77,85800.0,47.6868,47.7223,47.6513,47.6868,85800.0
2013-01-11 09:50:00,53.76,53.76,53.63,53.7,93300.0,47.6779,47.6779,47.5626,47.6247,93300.0
2013-01-11 09:55:00,53.68,53.7,53.58,53.58,11100.0,47.607,47.6247,47.5183,47.5183,11100.0
2013-01-11 10:00:00,53.58,53.64,53.55,53.63,84900.0,47.5183,47.5715,47.4917,47.5626,84900.0
2013-01-11 10:05:00,53.61,53.63,53.55,53.55,62400.0,47.5449,47.5626,47.4917,47.4917,62400.0
2013-01-11 10:10:00,53.54,53.68,53.54,53.66,147000.0,47.4828,47.607,47.4828,47.5892,147000.0
2013-01-11 10:15:00,53.66,53.67,53.64,53.65,10500.0,47.5892,47.5981,47.5715,47.5804,10500.0
2013-01-11 10:20:00,53.6,53.66,53.59,53.66,73800.0,47.536,47.5892,47.5271,47.5892,73800.0
2013-01-11 10:25:00,53.65,53.65,53.54,53.59,20100.0,47.5804,47.5804,47.4828,47.5271,20100.0
2013-01-11 10:30:00,53.59,53.62,53.57,53.61,7500.0,47.5271,47.5538,47.5094,47.5449,7500.0
2013-01-11 10:35:00,53.61,53.65,53.59,53.65,17400.0,47.5449,47.5804,47.5271,47.5804,17400.0
2013-01-11 10:40:00,53.65,53.7,53.63,53.7,52800.0,47.5804,47.6247,47.5626,47.6247,52800.0
2013-01-11 10:45:00,53.7,53.74,53.69,53.72,39900.0,47.6247,47.6602,47.6158,47.6424,39900.0
2013-01-11 10:50:00,53.72,53.72,53.62,53.7,94800.0,47.6424,47.6424,47.5538,47.6247,94800.0
2013-01-11 10:55:00,53.72,53.72,53.63,53.63,15600.0,47.6424,47.6424,47.5626,47.5626,15600.0
2013-01-11 11:00:00,53.64,53.66,53.62,53.65,19500.0,47.5715,47.5892,47.5538,47.5804,19500.0
2013-01-11 11:05:00,53.66,53.69,53.66,53.67,8700.0,47.5892,47.6158,47.5892,47.5981,8700.0
2013-01-11 11:10:00,53.65,53.67,53.63,53.63,14400.0,47.5804,47.5981,47.5626,47.5626,14400.0
2013-01-11 11:15:00,53.63,53.65,53.62,53.65,2400.0,47.5626,47.5804,47.5538,47.5804,2400.0
2013-01-11 11:20:00,53.64,53.65,53.57,53.59,21600.0,47.5715,47.5804,47.5094,47.5271,21600.0
2013-01-11 11:25:00,53.58,53.58,53.53,53.54,18300.0,47.5183,47.5183,47.4739,47.4828,18300.0
2013-01-11 11:30:00,53.53,53.53,53.47,53.47,25800.0,47.4739,47.4739,47.4207,47.4207,25800.0
2013-01-11 11:35:00,53.48,53.51,53.44,53.46,36300.0,47.4296,47.4562,47.3941,47.4119,36300.0
2013-01-11 11:40:00,53.47,53.5,53.46,53.48,9900.0,47.4207,47.4473,47.4119,47.4296,9900.0
2013-01-11 11:45:00,53.5,53.52,53.49,53.52,6300.0,47.4473,47.4651,47.4385,47.4651,6300.0
2013-01-11 11:50:00,53.53,53.73,53.52,53.72,28800.0,47.4739,47.6513,47.4651,47.6424,28800.0
2013-01-11 11:55:00,53.72,53.74,53.72,53.74,20100.0,47.6424,47.6602,47.6424,47.6602,20100.0
2013-01-11 12:00:00,53.74,53.76,53.62,53.64,21600.0,47.6602,47.6779,47.5538,47.5715,21600.0
2013-01-11 12:05:00,53.63,53.68,53.62,53.65,15600.0,47.5626,47.607,47.5538,47.5804,15600.0
2013-01-11 12:10:00,53.67,53.7,53.66,53.66,6900.0,47.5981,47.6247,47.5892,47.5892,6900.0
2013-01-11 12:15:00,53.64,53.64,53.59,53.59,6300.0,47.5715,47.5715,47.5271,47.5271,6300.0
2013-01-11 12:20:00,53.62,53.62,53.57,53.58,8700.0,47.5538,47.5538,47.5094,47.5183,8700.0
2013-01-11 12:25:00,53.59,53.59,53.56,53.58,7200.0,47.5271,47.5271,47.5005,47.5183,7200.0
2013-01-11 12:30:00,53.56,53.57,53.55,53.56,8700.0,47.5005,47.5094,47.4917,47.5005,8700.0
2013-01-11 12:35:00,53.56,53.59,53.56,53.59,6000.0,47.5005,47.5271,47.5005,47.5271,6000.0
2013-01-11 12:40:00,53.59,53.64,53.57,53.64,13200.0,47.5271,47.5715,47.5094,47.5715,13200.0
2013-01-11 12:45:00,53.62,53.64,53.62,53.63,7200.0,47.5538,47.5715,47.5538,47.5626,7200.0
2013-01-11 12:50:00,53.65,53.67,53.64,53.65,5400.0,47.5804,47.5981,47.5715,47.5804,5400.0
2013-01-11 12:55:00,53.63,53.66,53.62,53.63,14700.0,47.5626,47.5892,47.5538,47.5626,14700.0
2013-01-11 13:00:00,53.64,53.68,53.64,53.67,15600.0,47.5715,47.607,47.5715,47.5981,15600.0
2013-01-11 13:05:00,53.67,53.69,53.65,53.67,163800.0,47.5981,47.6158,47.5804,47.5981,163800.0
2013-01-11 13:10:00,53.65,53.65,53.61,53.63,5700.0,47.5804,47.5804,47.5449,47.5626,5700.0
2013-01-11 13:15:00,53.63,53.63,53.6,53.62,10500.0,47.5626,47.5626,47.536,47.5538,10500.0
2013-01-11 13:20:00,53.64,53.65,53.59,53.63,15300.0,47.5715,47.5804,47.5271,47.5626,15300.0
2013-01-11 13:25:00,53.61,53.65,53.61,53.65,4500.0,47.5449,47.5804,47.5449,47.5804,4500.0
2013-01-11 13:30:00,53.65,53.68,53.63,53.66,10200.0,47.5804,47.607,47.5626,47.5892,10200.0
2013-01-11 13:35:00,53.65,53.67,53.64,53.65,10800.0,47.5804,47.5981,47.5715,47.5804,10800.0
2013-01-11 13:40:00,53.65,53.66,53.59,53.59,13500.0,47.5804,47.5892,47.5271,47.5271,13500.0
2013-01-11 13:45:00,53.6,53.61,53.57,53.6,11700.0,47.536,47.5449,47.5094,47.536,11700.0
2013-01-11 13:50:00,53.61,53.62,53.59,53.61,12300.0,47.5449,47.5538,47.5271,47.5449,12300.0
2013-01-11 13:55:00,53.6,53.63,53.6,53.61,8700.0,47.536,47.5626,47.536,47.5449,8700.0
2013-01-11 14:00:00,53.62,53.68,53.61,53.67,59100.0,47.5538,47.607,47.5449,47.5981,59100.0
2013-01-11 14:05:00,53.67,53.71,53.64,53.71,76800.0,47.5981,47.6336,47.5715,47.6336,76800.0
2013-01-11 14:10:00,53.69,53.74,53.67,53.71,108900.0,47.6158,47.6602,47.5981,47.6336,108900.0
2013-01-11 14:15:00,53.7,53.72,53.67,53.7,35100.0,47.6247,47.6424,47.5981,47.6247,35100.0
2013-01-11 14:20:00,53.68,53.68,53.63,53.64,14400.0,47.607,47.607,47.5626,47.5715,14400.0
2013-01-11 14:25:00,53.64,53.67,53.63,53.65,10200.0,47.5715,47.5981,47.5626,47.5804,10200.0
2013-01-11 14:30:00,53.65,53.75,53.65,53.72,15300.0,47.5804,47.669,47.5804,47.6424,15300.0
2013-01-11 14:35:00,53.73,53.74,53.68,53.68,12600.0,47.6513,47.6602,47.607,47.607,12600.0
2013-01-11 14:40:00,53.7,53.71,53.67,53.68,8700.0,47.6247,47.6336,47.5981,47.607,8700.0
2013-01-11 14:45:00,53.67,53.7,53.65,53.66,20400.0,47.5981,47.6247,47.5804,47.5892,20400.0
2013-01-11 14:50:00,53.65,53.71,53.64,53.69,10200.0,47.5804,47.6336,47.5715,47.6158,10200.0
2013-01-11 14:55:00,53.68,53.7,53.67,53.69,5100.0,47.607,47.6247,47.5981,47.6158,5100.0
2013-01-11 15:00:00,53.69,53.71,53.65,53.68,31800.0,47.6158,47.6336,47.5804,47.607,31800.0
2013-01-11 15:05:00,53.67,53.7,53.67,53.68,18300.0,47.5981,47.6247,47.5981,47.607,18300.0
2013-01-11 15:10:00,53.68,53.73,53.67,53.73,39300.0,47.607,47.6513,47.5981,47.6513,39300.0
2013-01-11 15:15:00,53.71,53.74,53.71,53.71,9900.0,47.6336,47.6602,47.6336,47.6336,9900.0
2013-01-11 15:20:00,53.71,53.78,53.7,53.76,26100.0,47.6336,47.6957,47.6247,47.6779,26100.0
2013-01-11 15:25:00,53.75,53.76,53.74,53.76,10500.0,47.669,47.6779,47.6602,47.6779,10500.0
2013-01-11 15:30:00,53.76,53.77,53.71,53.72,28800.0,47.6779,47.6868,47.6336,47.6424,28800.0
2013-01-11 15:35:00,53.72,53.74,53.65,53.67,17400.0,47.6424,47.6602,47.5804,47.5981,17400.0
2013-01-11 15:40:00,53.68,53.72,53.68,53.72,18900.0,47.607,47.6424,47.607,47.6424,18900.0
2013-01-11 15:45:00,53.72,53.8,53.71,53.75,52500.0,47.6424,47.7134,47.6336,47.669,52500.0
2013-01-11 15:50:00,53.74,53.78,53.71,53.72,36600.0,47.6602,47.6957,47.6336,47.6424,36600.0
2013-01-11 15:55:00,53.72,53.77,53.71,53.76,223800.0,47.6424,47.6868,47.6336,47.6779,223800.0
2013-01-14 09:30:00,53.82,53.97,53.71,53.92,44700.0,47.7311,47.8642,47.6336,47.8198,44700.0
2013-01-14 09:35:00,53.92,54.0,53.92,53.96,21000.0,47.8198,47.8908,47.8198,47.8553,21000.0
2013-01-14 09:40:00,53.96,54.03,53.96,54.03,13200.0,47.8553,47.9174,47.8553,47.9174,13200.0
2013-01-14 09:45:00,54.07,54.11,54.01,54.03,8100.0,47.9528,47.9883,47.8996,47.9174,8100.0
2013-01-14 09:50:00,54.02,54.09,53.98,53.98,10500.0,47.9085,47.9706,47.873,47.873,10500.0
2013-01-14 09:55:00,53.99,54.07,53.98,54.01,17700.0,47.8819,47.9528,47.873,47.8996,17700.0
2013-01-14 10:00:00,54.01,54.03,53.96,53.97,12900.0,47.8996,47.9174,47.8553,47.8642,12900.0
2013-01-14 10:05:00,53.98,54.0,53.95,53.96,6300.0,47.873,47.8908,47.8464,47.8553,6300.0
2013-01-14 10:10:00,53.96,54.0,53.95,53.98,11400.0,47.8553,47.8908,47.8464,47.873,11400.0
2013-01-14 10:15:00,54.0,54.0,53.92,53.93,5700.0,47.8908,47.8908,47.8198,47.8287,5700.0
2013-01-14 10:20:00,53.9,53.9,53.77,53.79,3300.0,47.8021,47.8021,47.6868,47.7045,3300.0
2013-01-14 10:25:00,53.78,53.81,53.77,53.8,12900.0,47.6957,47.7223,47.6868,47.7134,12900.0
2013-01-14 10:30:00,53.78,53.84,53.78,53.84,6000.0,47.6957,47.7489,47.6957,47.7489,6000.0
2013-01-14 10:35:00,53.86,53.86,53.81,53.84,5700.0,47.7666,47.7666,47.7223,47.7489,5700.0
2013-01-14 10:40:00,53.83,53.85,53.8,53.84,42600.0,47.74,47.7577,47.7134,47.7489,42600.0
2013-01-14 10:45:00,53.83,53.83,53.76,53.82,11400.0,47.74,47.74,47.6779,47.7311,11400.0
2013-01-14 10:50:00,53.79,53.83,53.77,53.78,19800.0,47.7045,47.74,47.6868,47.6957,19800.0
2013-01-14 10:55:00,53.76,53.81,53.75,53.77,21900.0,47.6779,47.7223,47.669,47.6868,21900.0
2013-01-14 11:00:00,53.79,53.85,53.78,53.84,167400.0,47.7045,47.7577,47.6957,47.7489,167400.0
2013-01-14 11:05:00,53.84,53.85,53.8,53.81,12300.0,47.7489,47.7577,47.7134,47.7223,12300.0
2013-01-14 11:10:00,53.82,53.86,53.81,53.86,27600.0,47.7311,47.7666,47.7223,47.7666,27600.0
2013-01-14 11:15:00,53.83,53.86,53.83,53.86,6900.0,47.74,47.7666,47.74,47.7666,6900.0
2013-01-14 11:20:00,53.81,53.86,53.81,53.86,8100.0,47.7223,47.7666,47.7223,47.7666,8100.0
2013-01-14 11:25:00,53.86,53.86,53.82,53.83,15600.0,47.7666,47.7666,47.7311,47.74,15600.0
2013-01-14 11:30:00,53.84,53.84,53.81,53.81,6900.0,47.7489,47.7489,47.7223,47.7223,6900.0
2013-01-14 11:35:00,53.83,53.85,53.81,53.82,8100.0,47.74,47.7577,47.7223,47.7311,8100.0
2013-01-14 11:40:00,53.82,53.82,53.74,53.75,13800.0,47.7311,47.7311,47.6602,47.669,13800.0
2013-01-14 11:45:00,53.76,53.78,53.75,53.76,6000.0,47.6779,47.6957,47.669,47.6779,6000.0
2013-01-14 11:50:00,53.77,53.8,53.75,53.78,7500.0,47.6868,47.7134,47.669,47.6957,7500.0
2013-01-14 11:55:00,53.78,53.83,53.78,53.83,5700.0,47.6957,47.74,47.6957,47.74,5700.0
2013-01-14 12:00:00,53.82,53.84,53.81,53.82,5100.0,47.7311,47.7489,47.7223,47.7311,5100.0
2013-01-14 12:05:00,53.81,53.81,53.68,53.68,9600.0,47.7223,47.7223,47.607,47.607,9600.0
2013-01-14 12:10:00,53.68,53.79,53.68,53.78,22800.0,47.607,47.7045,47.607,47.6957,22800.0
2013-01-14 12:15:00,53.77,53.77,53.69,53.69,3000.0,47.6868,47.6868,47.6158,47.6158,3000.0
2013-01-14 12:20:00,53.72,53.73,53.68,53.68,6000.0,47.6424,47.6513,47.607,47.607,6000.0
2013-01-14 12:25:00,53.69,53.75,53.69,53.75,15000.0,47.6158,47.669,47.6158,47.669,15000.0
2013-01-14 12:30:00,53.75,53.76,53.72,53.73,2700.0,47.669,47.6779,47.6424,47.6513,2700.0
2013-01-14 12:35:00,53.75,53.8,53.75,53.8,8100.0,47.669,47.7134,47.669,47.7134,8100.0
2013-01-14 12:40:00,53.8,53.83,53.79,53.79,5400.0,47.7134,47.74,47.7045,47.7045,5400.0
2013-01-14 12:45:00,53.78,53.82,53.78,53.81,57000.0,47.6957,47.7311,47.6957,47.7223,57000.0
2013-01-14 12:50:00,53.77,53.81,53.77,53.77,5100.0,47.6868,47.7223,47.6868,47.6868,5100.0
2013-01-14 12:55:00,53.77,53.78,53.74,53.76,67200.0,47.6868,47.6957,47.6602,47.6779,67200.0
2013-01-14 13:00:00,53.78,53.78,53.72,53.76,7200.0,47.6957,47.6957,47.6424,47.6779,7200.0
2013-01-14 13:05:00,53.73,53.76,53.72,53.72,8400.0,47.6513,47.6779,47.6424,47.6424,8400.0
2013-01-14 13:10:00,53.72,53.73,53.72,53.73,7200.0,47.6424,47.6513,47.6424,47.6513,7200.0
2013-01-14 13:15:00,53.74,53.77,53.72,53.75,18900.0,47.6602,47.6868,47.6424,47.669,18900.0
2013-01-14 13:20:00,53.78,53.82,53.72,53.74,9000.0,47.6957,47.7311,47.6424,47.6602,9000.0
2013-01-14 13:25:00,53.72,53.77,53.72,53.76,8400.0,47.6424,47.6868,47.6424,47.6779,8400.0
2013-01-14 13:30:00,53.74,53.8,53.73,53.76,29100.0,47.6602,47.7134,47.6513,47.6779,29100.0
2013-01-14 13:35:00,53.79,53.8,53.76,53.8,6600.0,47.7045,47.7134,47.6779,47.7134,6600.0
2013-01-14 13:40:00,53.78,53.8,53.77,53.8,6900.0,47.6957,47.7134,47.6868,47.7134,6900.0
2013-01-14 13:45:00,53.8,53.82,53.74,53.77,9600.0,47.7134,47.7311,47.6602,47.6868,9600.0
2013-01-14 13:50:00,53.77,53.8,53.76,53.8,6900.0,47.6868,47.7134,47.6779,47.7134,6900.0
2013-01-14 13:55:00,53.81,53.82,53.77,53.82,6000.0,47.7223,47.7311,47.6868,47.7311,6000.0
2013-01-14 14:00:00,53.8,53.85,53.79,53.84,12900.0,47.7134,47.7577,47.7045,47.7489,12900.0
2013-01-14 14:05:00,53.83,53.83,53.76,53.8,10200.0,47.74,47.74,47.6779,47.7134,10200.0
2013-01-14 14:10:00,53.8,53.8,53.76,53.8,14700.0,47.7134,47.7134,47.6779,47.7134,14700.0
2013-01-14 14:15:00,53.79,53.84,53.76,53.79,82200.0,47.7045,47.7489,47.6779,47.7045,82200.0
2013-01-14 14:20:00,53.8,53.81,53.77,53.79,60900.0,47.7134,47.7223,47.6868,47.7045,60900.0
2013-01-14 14:25:00,53.8,53.82,53.77,53.82,9900.0,47.7134,47.7311,47.6868,47.7311,9900.0
2013-01-14 14:30:00,53.82,53.85,53.77,53.78,15900.0,47.7311,47.7577,47.6868,47.6957,15900.0
2013-01-14 14:35:00,53.79,53.82,53.77,53.78,13500.0,47.7045,47.7311,47.6868,47.6957,13500.0
2013-01-14 14:40:00,53.76,53.78,53.72,53.72,12300.0,47.6779,47.6957,47.6424,47.6424,12300.0
2013-01-14 14:45:00,53.74,53.75,53.72,53.73,14400.0,47.6602,47.669,47.6424,47.6513,14400.0
2013-01-14 14:50:00,53.75,53.77,53.72,53.74,15900.0,47.669,47.6868,47.6424,47.6602,15900.0
2013-01-14 14:55:00,53.75,53.78,53.74,53.75,5400.0,47.669,47.6957,47.6602,47.669,5400.0
2013-01-14 15:00:00,53.77,53.78,53.74,53.78,17400.0,47.6868,47.6957,47.6602,47.6957,17400.0
2013-01-14 15:05:00,53.77,53.82,53.77,53.81,15900.0,47.6868,47.7311,47.6868,47.7223,15900.0
2013-01-14 15:10:00,53.82,53.82,53.79,53.8,18600.0,47.7311,47.7311,47.7045,47.7134,18600.0
2013-01-14 15:15:00,53.8,53.82,53.76,53.78,18900.0,47.7134,47.7311,47.6779,47.6957,18900.0
2013-01-14 15:20:00,53.77,53.79,53.74,53.74,24000.0,47.6868,47.7045,47.6602,47.6602,24000.0
2013-01-14 15:25:00,53.75,53.75,53.7,53.71,34800.0,47.669,47.669,47.6247,47.6336,34800.0
2013-01-14 15:30:00,53.71,53.72,53.69,53.7,27600.0,47.6336,47.6424,47.6158,47.6247,27600.0
2013-01-14 15:35:00,53.69,53.69,53.62,53.64,29700.0,47.6158,47.6158,47.5538,47.5715,29700.0
2013-01-14 15:40:00,53.66,53.67,53.62,53.63,34800.0,47.5892,47.5981,47.5538,47.5626,34800.0
2013-01-14 15:45:00,53.63,53.71,53.6,53.67,52200.0,47.5626,47.6336,47.536,47.5981,52200.0
2013-01-14 15:50:00,53.68,53.72,53.63,53.71,64200.0,47.607,47.6424,47.5626,47.6336,64200.0
2013-01-14 15:55:00,53.7,53.72,53.65,53.7,77100.0,47.6247,47.6424,47.5804,47.6247,77100.0
2013-01-15 09:30:00,53.64,53.75,53.5,53.71,28500.0,47.5715,47.669,47.4473,47.6336,28500.0
2013-01-15 09:35:00,53.7,53.77,53.66,53.7,22200.0,47.6247,47.6868,47.5892,47.6247,22200.0
2013-01-15 09:40:00,53.69,53.7,53.55,53.61,23400.0,47.6158,47.6247,47.4917,47.5449,23400.0
2013-01-15 09:45:00,53.59,53.63,53.43,53.61,15600.0,47.5271,47.5626,47.3852,47.5449,15600.0
2013-01-15 09:50:00,53.61,53.63,53.51,53.55,30900.0,47.5449,47.5626,47.4562,47.4917,30900.0
2013-01-15 09:55:00,53.54,53.62,53.45,53.45,26100.0,47.4828,47.5538,47.403,47.403,26100.0
2013-01-15 10:00:00,53.5,53.61,53.46,53.58,19800.0,47.4473,47.5449,47.4119,47.5183,19800.0
2013-01-15 10:05:00,53.58,53.66,53.53,53.62,21900.0,47.5183,47.5892,47.4739,47.5538,21900.0
2013-01-15 10:10:00,53.63,53.65,53.56,53.63,63300.0,47.5626,47.5804,47.5005,47.5626,63300.0
2013-01-15 10:15:00,53.64,53.68,53.57,53.57,11100.0,47.5715,47.607,47.5094,47.5094,11100.0
2013-01-15 10:20:00,53.58,53.6,53.55,53.58,28500.0,47.5183,47.536,47.4917,47.5183,28500.0
2013-01-15 10:25:00,53.59,53.6,53.55,53.57,18000.0,47.5271,47.536,47.4917,47.5094,18000.0
2013-01-15 10:30:00,53.57,53.61,53.56,53.56,10800.0,47.5094,47.5449,47.5005,47.5005,10800.0
2013-01-15 10:35:00,53.56,53.61,53.56,53.59,10500.0,47.5005,47.5449,47.5005,47.5271,10500.0
2013-01-15 10:40:00,53.59,53.6,53.56,53.56,19500.0,47.5271,47.536,47.5005,47.5005,19500.0
2013-01-15 10:45:00,53.58,53.61,53.54,53.54,32100.0,47.5183,47.5449,47.4828,47.4828,32100.0
2013-01-15 10:50:00,53.54,53.62,53.54,53.61,28200.0,47.4828,47.5538,47.4828,47.5449,28200.0
2013-01-15 10:55:00,53.6,53.71,53.56,53.68,43800.0,47.536,47.6336,47.5005,47.607,43800.0
2013-01-15 11:00:00,53.68,53.69,53.67,53.68,13800.0,47.607,47.6158,47.5981,47.607,13800.0
2013-01-15 11:05:00,53.69,53.69,53.65,53.65,11100.0,47.6158,47.6158,47.5804,47.5804,11100.0
2013-01-15 11:10:00,53.66,53.7,53.65,53.66,21000.0,47.5892,47.6247,47.5804,47.5892,21000.0
2013-01-15 11:15:00,53.67,53.67,53.63,53.64,11400.0,47.5981,47.5981,47.5626,47.5715,11400.0
2013-01-15 11:20:00,53.65,53.67,53.64,53.65,8700.0,47.5804,47.5981,47.5715,47.5804,8700.0
2013-01-15 11:25:00,53.65,53.68,53.62,53.62,16200.0,47.5804,47.607,47.5538,47.5538,16200.0
2013-01-15 11:30:00,53.62,53.67,53.62,53.67,5400.0,47.5538,47.5981,47.5538,47.5981,5400.0
2013-01-15 11:35:00,53.67,53.68,53.64,53.65,14100.0,47.5981,47.607,47.5715,47.5804,14100.0
2013-01-15 11:40:00,53.64,53.67,53.63,53.66,3900.0,47.5715,47.5981,47.5626,47.5892,3900.0
2013-01-15 11:45:00,53.65,53.67,53.56,53.6,9000.0,47.5804,47.5981,47.5005,47.536,9000.0
2013-01-15 11:50:00,53.6,53.61,53.6,53.61,2400.0,47.536,47.5449,47.536,47.5449,2400.0
2013-01-15 11:55:00,53.62,53.66,53.61,53.61,5100.0,47.5538,47.5892,47.5449,47.5449,5100.0
2013-01-15 12:00:00,53.64,53.67,53.64,53.64,3900.0,47.5715,47.5981,47.5715,47.5715,3900.0
2013-01-15 12:05:00,53.63,53.63,53.58,53.63,4800.0,47.5626,47.5626,47.5183,47.5626,4800.0
2013-01-15 12:10:00,53.62,53.64,53.6,53.62,5100.0,47.5538,47.5715,47.536,47.5538,5100.0
2013-01-15 12:15:00,53.63,53.69,53.61,53.63,10800.0,47.5626,47.6158,47.5449,47.5626,10800.0
2013-01-15 12:20:00,53.62,53.63,53.6,53.6,7800.0,47.5538,47.5626,47.536,47.536,7800.0
2013-01-15 12:25:00,53.59,53.64,53.59,53.64,600.0,47.5271,47.5715,47.5271,47.5715,600.0
2013-01-15 12:30:00,53.62,53.65,53.62,53.65,11400.0,47.5538,47.5804,47.5538,47.5804,11400.0
2013-01-15 12:35:00,53.65,53.67,53.6,53.62,10200.0,47.5804,47.5981,47.536,47.5538,10200.0
2013-01-15 12:40:00,53.63,53.65,53.61,53.63,2700.0,47.5626,47.5804,47.5449,47.5626,2700.0
2013-01-15 12:45:00,53.64,53.65,53.59,53.6,7200.0,47.5715,47.5804,47.5271,47.536,7200.0
2013-01-15 12:50:00,53.6,53.6,53.59,53.59,5700.0,47.536,47.536,47.5271,47.5271,5700.0
2013-01-15 12:55:00,53.58,53.66,53.57,53.66,15300.0,47.5183,47.5892,47.5094,47.5892,15300.0
2013-01-15 13:00:00,53.66,53.68,53.65,53.67,12300.0,47.5892,47.607,47.5804,47.5981,12300.0
2013-01-15 13:05:00,53.67,53.67,53.63,53.65,6600.0,47.5981,47.5981,47.5626,47.5804,6600.0
2013-01-15 13:10:00,53.63,53.67,53.62,53.66,5700.0,47.5626,47.5981,47.5538,47.5892,5700.0
2013-01-15 13:15:00,53.66,53.67,53.66,53.67,9300.0,47.5892,47.5981,47.5892,47.5981,9300.0
2013-01-15 13:20:00,53.67,53.67,53.63,53.63,6000.0,47.5981,47.5981,47.5626,47.5626,6000.0
2013-01-15 13:25:00,53.63,53.66,53.63,53.65,7200.0,47.5626,47.5892,47.5626,47.5804,7200.0
2013-01-15 13:30:00,53.63,53.65,53.6,53.61,12300.0,47.5626,47.5804,47.536,47.5449,12300.0
2013-01-15 13:35:00,53.63,53.67,53.61,53.66,10500.0,47.5626,47.5981,47.5449,47.5892,10500.0
2013-01-15 13:40:00,53.64,53.66,53.61,53.64,8400.0,47.5715,47.5892,47.5449,47.5715,8400.0
2013-01-15 13:45:00,53.66,53.67,53.63,53.64,7200.0,47.5892,47.5981,47.5626,47.5715,7200.0
2013-01-15 13:50:00,53.66,53.66,53.58,53.6,9900.0,47.5892,47.5892,47.5183,47.536,9900.0
2013-01-15 13:55:00,53.59,53.59,53.56,53.58,19500.0,47.5271,47.5271,47.5005,47.5183,19500.0
2013-01-15 14:00:00,53.56,53.57,53.53,53.54,10800.0,47.5005,47.5094,47.4739,47.4828,10800.0
2013-01-15 14:05:00,53.54,53.57,53.54,53.55,6000.0,47.4828,47.5094,47.4828,47.4917,6000.0
2013-01-15 14:10:00,53.54,53.56,53.53,53.55,11400.0,47.4828,47.5005,47.4739,47.4917,11400.0
2013-01-15 14:15:00,53.52,53.58,53.52,53.58,7500.0,47.4651,47.5183,47.4651,47.5183,7500.0
2013-01-15 14:20:00,53.57,53.57,53.53,53.54,15300.0,47.5094,47.5094,47.4739,47.4828,15300.0
2013-01-15 14:25:00,53.54,53.56,53.54,53.55,3600.0,47.4828,47.5005,47.4828,47.4917,3600.0
2013-01-15 14:30:00,53.56,53.59,53.56,53.58,12300.0,47.5005,47.5271,47.5005,47.5183,12300.0
2013-01-15 14:35:00,53.58,53.6,53.57,53.59,13500.0,47.5183,47.536,47.5094,47.5271,13500.0
2013-01-15 14:40:00,53.57,53.59,53.56,53.58,12900.0,47.5094,47.5271,47.5005,47.5183,12900.0
2013-01-15 14:45:00,53.58,53.58,53.56,53.57,7500.0,47.5183,47.5183,47.5005,47.5094,7500.0
2013-01-15 14:50:00,53.57,53.59,53.56,53.57,15900.0,47.5094,47.5271,47.5005,47.5094,15900.0
2013-01-15 14:55:00,53.57,53.59,53.57,53.59,6900.0,47.5094,47.5271,47.5094,47.5271,6900.0
2013-01-15 15:00:00,53.58,53.6,53.56,53.57,31500.0,47.5183,47.536,47.5005,47.5094,31500.0
2013-01-15 15:05:00,53.56,53.63,53.55,53.62,46800.0,47.5005,47.5626,47.4917,47.5538,46800.0
2013-01-15 15:10:00,53.61,53.63,53.59,53.6,27900.0,47.5449,47.5626,47.5271,47.536,27900.0
2013-01-15 15:15:00,53.62,53.62,53.59,53.59,17100.0,47.5538,47.5538,47.5271,47.5271,17100.0
2013-01-15 15:20:00,53.6,53.62,53.57,53.6,31800.0,47.536,47.5538,47.5094,47.536,31800.0
2013-01-15 15:25:00,53.6,53.61,53.59,53.6,18600.0,47.536,47.5449,47.5271,47.536,18600.0
2013-01-15 15:30:00,53.6,53.63,53.59,53.6,42600.0,47.536,47.5626,47.5271,47.536,42600.0
2013-01-15 15:35:00,53.61,53.65,53.61,53.63,8100.0,47.5449,47.5804,47.5449,47.5626,8100.0
2013-01-15 15:40:00,53.63,53.66,53.63,53.64,19500.0,47.5626,47.5892,47.5626,47.5715,19500.0
2013-01-15 15:45:00,53.65,53.66,53.61,53.66,19200.0,47.5804,47.5892,47.5449,47.5892,19200.0
2013-01-15 15:50:00,53.65,53.66,53.62,53.64,29100.0,47.5804,47.5892,47.5538,47.5715,29100.0
2013-01-15 15:55:00,53.65,53.68,53.64,53.67,110100.0,47.5804,47.607,47.5715,47.5981,110100.0
2013-01-16 09:30:00,53.57,53.64,53.52,53.54,21300.0,47.5094,47.5715,47.4651,47.4828,21300.0
2013-01-16 09:35:00,53.55,53.62,53.54,53.57,27000.0,47.4917,47.5538,47.4828,47.5094,27000.0
2013-01-16 09:40:00,53.57,53.65,53.55,53.62,10800.0,47.5094,47.5804,47.4917,47.5538,10800.0
2013-01-16 09:45:00,53.65,53.67,53.62,53.64,97200.0,47.5804,47.5981,47.5538,47.5715,97200.0
2013-01-16 09:50:00,53.64,53.67,53.64,53.65,9600.0,47.5715,47.5981,47.5715,47.5804,9600.0
2013-01-16 09:55:00,53.67,53.7,53.65,53.68,8400.0,47.5981,47.6247,47.5804,47.607,8400.0
2013-01-16 10:00:00,53.68,53.69,53.63,53.64,55500.0,47.607,47.6158,47.5626,47.5715,55500.0
2013-01-16 10:05:00,53.64,53.71,53.61,53.65,68100.0,47.5715,47.6336,47.5449,47.5804,68100.0
2013-01-16 10:10:00,53.64,53.66,53.62,53.64,24300.0,47.5715,47.5892,47.5538,47.5715,24300.0
2013-01-16 10:15:00,53.64,53.66,53.62,53.66,21300.0,47.5715,47.5892,47.5538,47.5892,21300.0
2013-01-16 10:20:00,53.66,53.72,53.66,53.71,20700.0,47.5892,47.6424,47.5892,47.6336,20700.0
2013-01-16 10:25:00,53.71,53.76,53.64,53.66,20700.0,47.6336,47.6779,47.5715,47.5892,20700.0
2013-01-16 10:30:00,53.67,53.71,53.65,53.66,9900.0,47.5981,47.6336,47.5804,47.5892,9900.0
2013-01-16 10:35:00,53.65,53.69,53.64,53.69,12600.0,47.5804,47.6158,47.5715,47.6158,12600.0
2013-01-16 10:40:00,53.7,53.71,53.69,53.7,18900.0,47.6247,47.6336,47.6158,47.6247,18900.0
2013-01-16 10:45:00,53.7,53.73,53.68,53.68,15900.0,47.6247,47.6513,47.607,47.607,15900.0
2013-01-16 10:50:00,53.69,53.7,53.66,53.69,6000.0,47.6158,47.6247,47.5892,47.6158,6000.0
2013-01-16 10:55:00,53.67,53.68,53.61,53.61,18900.0,47.5981,47.607,47.5449,47.5449,18900.0
2013-01-16 11:00:00,53.59,53.62,53.58,53.61,4800.0,47.5271,47.5538,47.5183,47.5449,4800.0
2013-01-16 11:05:00,53.61,53.66,53.61,53.66,6900.0,47.5449,47.5892,47.5449,47.5892,6900.0
2013-01-16 11:10:00,53.63,53.67,53.63,53.64,3000.0,47.5626,47.5981,47.5626,47.5715,3000.0
2013-01-16 11:15:00,53.63,53.68,53.6,53.65,14700.0,47.5626,47.607,47.536,47.5804,14700.0
2013-01-16 11:20:00,53.67,53.72,53.67,53.69,11100.0,47.5981,47.6424,47.5981,47.6158,11100.0
2013-01-16 11:25:00,53.69,53.72,53.68,53.72,12300.0,47.6158,47.6424,47.607,47.6424,12300.0
2013-01-16 11:30:00,53.7,53.76,53.68,53.75,52500.0,47.6247,47.6779,47.607,47.669,52500.0
2013-01-16 11:35:00,53.76,53.76,53.7,53.7,5700.0,47.6779,47.6779,47.6247,47.6247,5700.0
2013-01-16 11:40:00,53.71,53.77,53.71,53.76,7500.0,47.6336,47.6868,47.6336,47.6779,7500.0
2013-01-16 11:45:00,53.77,53.79,53.77,53.77,12900.0,47.6868,47.7045,47.6868,47.6868,12900.0
2013-01-16 11:50:00,53.77,53.78,53.73,53.78,15000.0,47.6868,47.6957,47.6513,47.6957,15000.0
2013-01-16 11:55:00,53.78,53.82,53.76,53.77,19800.0,47.6957,47.7311,47.6779,47.6868,19800.0
2013-01-16 12:00:00,53.75,53.8,53.75,53.77,8100.0,47.669,47.7134,47.669,47.6868,8100.0
2013-01-16 12:05:00,53.77,53.83,53.77,53.83,9900.0,47.6868,47.74,47.6868,47.74,9900.0
2013-01-16 12:10:00,53.83,53.85,53.81,53.81,5400.0,47.74,47.7577,47.7223,47.7223,5400.0
2013-01-16 12:15:00,53.79,53.81,53.78,53.81,1200.0,47.7045,47.7223,47.6957,47.7223,1200.0
2013-01-16 12:20:00,53.81,53.82,53.8,53.81,5400.0,47.7223,47.7311,47.7134,47.7223,5400.0
2013-01-16 12:25:00,53.8,53.83,53.78,53.82,6900.0,47.7134,47.74,47.6957,47.7311,6900.0
2013-01-16 12:30:00,53.82,53.82,53.78,53.81,46800.0,47.7311,47.7311,47.6957,47.7223,46800.0
2013-01-16 12:35:00,53.82,53.86,53.82,53.85,66600.0,47.7311,47.7666,47.7311,47.7577,66600.0
2013-01-16 12:40:00,53.86,53.87,53.78,53.78,62100.0,47.7666,47.7755,47.6957,47.6957,62100.0
2013-01-16 12:45:00,53.78,53.82,53.78,53.79,5100.0,47.6957,47.7311,47.6957,47.7045,5100.0
2013-01-16 12:50:00,53.81,53.83,53.78,53.8,3300.0,47.7223,47.74,47.6957,47.7134,3300.0
2013-01-16 12:55:00,53.8,53.85,53.8,53.85,5400.0,47.7134,47.7577,47.7134,47.7577,5400.0
2013-01-16 13:00:00,53.83,53.84,53.8,53.83,10500.0,47.74,47.7489,47.7134,47.74,10500.0
2013-01-16 13:05:00,53.83,53.87,53.83,53.86,6900.0,47.74,47.7755,47.74,47.7666,6900.0
2013-01-16 13:10:00,53.86,53.87,53.84,53.85,28500.0,47.7666,47.7755,47.7489,47.7577,28500.0
2013-01-16 13:15:00,53.85,53.86,53.83,53.85,15000.0,47.7577,47.7666,47.74,47.7577,15000.0
2013-01-16 13:20:00,53.83,53.87,53.83,53.85,12000.0,47.74,47.7755,47.74,47.7577,12000.0
2013-01-16 13:25:00,53.86,53.86,53.83,53.84,5700.0,47.7666,47.7666,47.74,47.7489,5700.0
2013-01-16 13:30:00,53.83,53.87,53.83,53.85,15900.0,47.74,47.7755,47.74,47.7577,15900.0
2013-01-16 13:35:00,53.87,53.88,53.84,53.87,36600.0,47.7755,47.7843,47.7489,47.7755,36600.0
2013-01-16 13:40:00,53.86,53.88,53.83,53.87,19200.0,47.7666,47.7843,47.74,47.7755,19200.0
2013-01-16 13:45:00,53.86,53.89,53.86,53.87,20100.0,47.7666,47.7932,47.7666,47.7755,20100.0
2013-01-16 13:50:00,53.87,53.9,53.84,53.89,34500.0,47.7755,47.8021,47.7489,47.7932,34500.0
2013-01-16 13:55:00,53.88,53.89,53.86,53.88,56400.0,47.7843,47.7932,47.7666,47.7843,56400.0
2013-01-16 14:00:00,53.89,53.9,53.86,53.88,9000.0,47.7932,47.8021,47.7666,47.7843,9000.0
2013-01-16 14:05:00,53.89,53.89,53.81,53.82,15600.0,47.7932,47.7932,47.7223,47.7311,15600.0
2013-01-16 14:10:00,53.82,53.88,53.82,53.86,6000.0,47.7311,47.7843,47.7311,47.7666,6000.0
2013-01-16 14:15:00,53.87,53.88,53.85,53.88,9000.0,47.7755,47.7843,47.7577,47.7843,9000.0
2013-01-16 14:20:00,53.88,53.91,53.85,53.86,19500.0,47.7843,47.8109,47.7577,47.7666,19500.0
2013-01-16 14:25:00,53.86,53.9,53.85,53.87,18600.0,47.7666,47.8021,47.7577,47.7755,18600.0
2013-01-16 14:30:00,53.89,53.89,53.84,53.89,9900.0,47.7932,47.7932,47.7489,47.7932,9900.0
2013-01-16 14:35:00,53.89,53.91,53.84,53.85,20100.0,47.7932,47.8109,47.7489,47.7577,20100.0
2013-01-16 14:40:00,53.86,53.91,53.86,53.91,19200.0,47.7666,47.8109,47.7666,47.8109,19200.0
2013-01-16 14:45:00,53.91,53.93,53.85,53.9,11700.0,47.8109,47.8287,47.7577,47.8021,11700.0
2013-01-16 14:50:00,53.88,53.92,53.87,53.91,10200.0,47.7843,47.8198,47.7755,47.8109,10200.0
2013-01-16 14:55:00,53.92,53.96,53.91,53.93,10500.0,47.8198,47.8553,47.8109,47.8287,10500.0
2013-01-16 15:00:00,53.93,53.93,53.88,53.89,14700.0,47.8287,47.8287,47.7843,47.7932,14700.0
2013-01-16 15:05:00,53.89,53.89,53.83,53.83,7800.0,47.7932,47.7932,47.74,47.74,7800.0
2013-01-16 15:10:00,53.84,53.86,53.84,53.85,7800.0,47.7489,47.7666,47.7489,47.7577,7800.0
2013-01-16 15:15:00,53.84,53.84,53.8,53.82,8100.0,47.7489,47.7489,47.7134,47.7311,8100.0
2013-01-16 15:20:00,53.82,53.83,53.79,53.8,9900.0,47.7311,47.74,47.7045,47.7134,9900.0
2013-01-16 15:25:00,53.79,53.83,53.79,53.8,11400.0,47.7045,47.74,47.7045,47.7134,11400.0
2013-01-16 15:30:00,53.81,53.82,53.78,53.8,11100.0,47.7223,47.7311,47.6957,47.7134,11100.0
2013-01-16 15:35:00,53.8,53.82,53.78,53.8,8400.0,47.7134,47.7311,47.6957,47.7134,8400.0
2013-01-16 15:40:00,53.82,53.82,53.76,53.81,14400.0,47.7311,47.7311,47.6779,47.7223,14400.0
2013-01-16 15:45:00,53.8,53.82,53.78,53.81,12900.0,47.7134,47.7311,47.6957,47.7223,12900.0
2013-01-16 15:50:00,53.83,53.83,53.75,53.79,24300.0,47.74,47.74,47.669,47.7045,24300.0
2013-01-16 15:55:00,53.79,53.82,53.77,53.81,66600.0,47.7045,47.7311,47.6868,47.7223,66600.0
2013-01-17 09:30:00,54.06,54.25,54.01,54.25,50700.0,47.944,48.1125,47.8996,48.1125,50700.0
2013-01-17 09:35:00,54.19,54.2,54.01,54.07,25500.0,48.0593,48.0681,47.8996,47.9528,25500.0
2013-01-17 09:40:00,54.07,54.16,54.04,54.09,14400.0,47.9528,48.0327,47.9262,47.9706,14400.0
2013-01-17 09:45:00,54.11,54.19,53.99,54.19,27600.0,47.9883,48.0593,47.8819,48.0593,27600.0
2013-01-17 09:50:00,54.16,54.19,54.12,54.15,6900.0,48.0327,48.0593,47.9972,48.0238,6900.0
2013-01-17 09:55:00,54.14,54.2,54.14,54.15,10500.0,48.0149,48.0681,48.0149,48.0238,10500.0
2013-01-17 10:00:00,54.13,54.17,54.11,54.14,12600.0,48.0061,48.0415,47.9883,48.0149,12600.0
2013-01-17 10:05:00,54.15,54.2,54.1,54.2,11700.0,48.0238,48.0681,47.9794,48.0681,11700.0
2013-01-17 10:10:00,54.2,54.22,54.15,54.15,16500.0,48.0681,48.0859,48.0238,48.0238,16500.0
2013-01-17 10:15:00,54.18,54.2,54.08,54.14,24900.0,48.0504,48.0681,47.9617,48.0149,24900.0
2013-01-17 10:20:00,54.16,54.2,54.14,54.17,25800.0,48.0327,48.0681,48.0149,48.0415,25800.0
2013-01-17 10:25:00,54.16,54.2,54.15,54.18,10200.0,48.0327,48.0681,48.0238,48.0504,10200.0
2013-01-17 10:30:00,54.18,54.18,54.12,54.14,13800.0,48.0504,48.0504,47.9972,48.0149,13800.0
2013-01-17 10:35:00,54.14,54.15,54.11,54.11,3300.0,48.0149,48.0238,47.9883,47.9883,3300.0
2013-01-17 10:40:00,54.12,54.14,54.1,54.12,6600.0,47.9972,48.0149,47.9794,47.9972,6600.0
2013-01-17 10:45:00,54.13,54.14,54.11,54.13,12000.0,48.0061,48.0149,47.9883,48.0061,12000.0
2013-01-17 10:50:00,54.14,54.14,54.1,54.12,11100.0,48.0149,48.0149,47.9794,47.9972,11100.0
2013-01-17 10:55:00,54.13,54.15,54.09,54.15,35100.0,48.0061,48.0238,47.9706,48.0238,35100.0
2013-01-17 11:00:00,54.14,54.18,54.12,54.15,9000.0,48.0149,48.0504,47.9972,48.0238,9000.0
2013-01-17 11:05:00,54.17,54.18,54.12,54.15,4800.0,48.0415,48.0504,47.9972,48.0238,4800.0
2013-01-17 11:10:00,54.13,54.15,54.11,54.15,8100.0,48.0061,48.0238,47.9883,48.0238,8100.0
2013-01-17 11:15:00,54.14,54.15,54.12,54.12,6000.0,48.0149,48.0238,47.9972,47.9972,6000.0
2013-01-17 11:20:00,54.13,54.16,54.13,54.16,5700.0,48.0061,48.0327,48.0061,48.0327,5700.0
2013-01-17 11:25:00,54.15,54.17,54.14,54.16,18600.0,48.0238,48.0415,48.0149,48.0327,18600.0
2013-01-17 11:30:00,54.17,54.18,54.13,54.14,15300.0,48.0415,48.0504,48.0061,48.0149,15300.0
2013-01-17 11:35:00,54.16,54.17,54.12,54.13,15900.0,48.0327,48.0415,47.9972,48.0061,15900.0
2013-01-17 11:40:00,54.13,54.17,54.13,54.16,6900.0,48.0061,48.0415,48.0061,48.0327,6900.0
2013-01-17 11:45:00,54.16,54.22,54.16,54.19,112200.0,48.0327,48.0859,48.0327,48.0593,112200.0
2013-01-17 11:50:00,54.23,54.23,54.13,54.15,6000.0,48.0947,48.0947,48.0061,48.0238,6000.0
2013-01-17 11:55:00,54.15,54.21,54.15,54.18,9600.0,48.0238,48.077,48.0238,48.0504,9600.0
2013-01-17 12:00:00,54.17,54.18,54.16,54.18,3900.0,48.0415,48.0504,48.0327,48.0504,3900.0
2013-01-17 12:05:00,54.18,54.23,54.18,54.23,5400.0,48.0504,48.0947,48.0504,48.0947,5400.0
2013-01-17 12:10:00,54.22,54.26,54.19,54.26,12300.0,48.0859,48.1213,48.0593,48.1213,12300.0
2013-01-17 12:15:00,54.25,54.29,54.25,54.28,15600.0,48.1125,48.148,48.1125,48.1391,15600.0
2013-01-17 12:20:00,54.28,54.32,54.24,54.31,34200.0,48.1391,48.1746,48.1036,48.1657,34200.0
2013-01-17 12:25:00,54.31,54.36,54.3,54.3,20400.0,48.1657,48.21,48.1568,48.1568,20400.0
2013-01-17 12:30:00,54.33,54.35,54.31,54.34,20100.0,48.1834,48.2012,48.1657,48.1923,20100.0
2013-01-17 12:35:00,54.35,54.36,54.33,54.33,16200.0,48.2012,48.21,48.1834,48.1834,16200.0
2013-01-17 12:40:00,54.33,54.35,54.32,54.34,7500.0,48.1834,48.2012,48.1746,48.1923,7500.0
2013-01-17 12:45:00,54.34,54.35,54.31,54.35,9600.0,48.1923,48.2012,48.1657,48.2012,9600.0
2013-01-17 12:50:00,54.34,54.35,54.3,54.3,3300.0,48.1923,48.2012,48.1568,48.1568,3300.0
2013-01-17 12:55:00,54.29,54.31,54.27,54.27,5400.0,48.148,48.1657,48.1302,48.1302,5400.0
2013-01-17 13:00:00,54.31,54.32,54.28,54.31,9900.0,48.1657,48.1746,48.1391,48.1657,9900.0
2013-01-17 13:05:00,54.31,54.33,54.31,54.32,9000.0,48.1657,48.1834,48.1657,48.1746,9000.0
2013-01-17 13:10:00,54.3,54.31,54.3,54.3,2400.0,48.1568,48.1657,48.1568,48.1568,2400.0
2013-01-17 13:15:00,54.32,54.33,54.3,54.32,11700.0,48.1746,48.1834,48.1568,48.1746,11700.0
2013-01-17 13:20:00,54.32,54.33,54.31,54.32,9900.0,48.1746,48.1834,48.1657,48.1746,9900.0
2013-01-17 13:25:00,54.32,54.33,54.3,54.31,12000.0,48.1746,48.1834,48.1568,48.1657,12000.0
2013-01-17 13:30:00,54.32,54.32,54.3,54.31,9300.0,48.1746,48.1746,48.1568,48.1657,9300.0
2013-01-17 13:35:00,54.32,54.33,54.28,54.28,10800.0,48.1746,48.1834,48.1391,48.1391,10800.0
2013-01-17 13:40:00,54.31,54.33,54.31,54.32,5700.0,48.1657,48.1834,48.1657,48.1746,5700.0
2013-01-17 13:45:00,54.32,54.33,54.31,54.32,5400.0,48.1746,48.1834,48.1657,48.1746,5400.0
2013-01-17 13:50:00,54.31,54.33,54.31,54.31,13200.0,48.1657,48.1834,48.1657,48.1657,13200.0
2013-01-17 13:55:00,54.32,54.33,54.31,54.32,14400.0,48.1746,48.1834,48.1657,48.1746,14400.0
2013-01-17 14:00:00,54.31,54.33,54.3,54.31,8400.0,48.1657,48.1834,48.1568,48.1657,8400.0
2013-01-17 14:05:00,54.31,54.33,54.3,54.32,12000.0,48.1657,48.1834,48.1568,48.1746,12000.0
2013-01-17 14:10:00,54.32,54.34,54.3,54.3,19200.0,48.1746,48.1923,48.1568,48.1568,19200.0
2013-01-17 14:15:00,54.32,54.34,54.31,54.33,12000.0,48.1746,48.1923,48.1657,48.1834,12000.0
2013-01-17 14:20:00,54.33,54.35,54.29,54.31,19500.0,48.1834,48.2012,48.148,48.1657,19500.0
2013-01-17 14:25:00,54.31,54.31,54.29,54.31,17700.0,48.1657,48.1657,48.148,48.1657,17700.0
2013-01-17 14:30:00,54.31,54.31,54.29,54.29,12600.0,48.1657,48.1657,48.148,48.148,12600.0
2013-01-17 14:35:00,54.3,54.31,54.29,54.31,7800.0,48.1568,48.1657,48.148,48.1657,7800.0
2013-01-17 14:40:00,54.29,54.32,54.28,54.3,22500.0,48.148,48.1746,48.1391,48.1568,22500.0
2013-01-17 14:45:00,54.31,54.35,54.29,54.32,9600.0,48.1657,48.2012,48.148,48.1746,9600.0
2013-01-17 14:50:00,54.33,54.34,54.31,54.31,12300.0,48.1834,48.1923,48.1657,48.1657,12300.0
2013-01-17 14:55:00,54.33,54.34,54.31,54.34,18600.0,48.1834,48.1923,48.1657,48.1923,18600.0
2013-01-17 15:00:00,54.34,54.35,54.32,54.32,13200.0,48.1923,48.2012,48.1746,48.1746,13200.0
2013-01-17 15:05:00,54.33,54.34,54.32,54.32,26700.0,48.1834,48.1923,48.1746,48.1746,26700.0
2013-01-17 15:10:00,54.32,54.34,54.32,54.33,45300.0,48.1746,48.1923,48.1746,48.1834,45300.0
2013-01-17 15:15:00,54.33,54.36,54.33,54.33,18600.0,48.1834,48.21,48.1834,48.1834,18600.0
2013-01-17 15:20:00,54.34,54.35,54.32,54.34,27000.0,48.1923,48.2012,48.1746,48.1923,27000.0
2013-01-17 15:25:00,54.33,54.35,54.32,54.35,10500.0,48.1834,48.2012,48.1746,48.2012,10500.0
2013-01-17 15:30:00,54.34,54.35,54.33,54.33,26400.0,48.1923,48.2012,48.1834,48.1834,26400.0
2013-01-17 15:35:00,54.33,54.35,54.33,54.33,30900.0,48.1834,48.2012,48.1834,48.1834,30900.0
2013-01-17 15:40:00,54.34,54.35,54.33,54.34,24900.0,48.1923,48.2012,48.1834,48.1923,24900.0
2013-01-17 15:45:00,54.33,54.34,54.32,54.33,30000.0,48.1834,48.1923,48.1746,48.1834,30000.0
2013-01-17 15:50:00,54.33,54.33,54.32,54.33,59400.0,48.1834,48.1834,48.1746,48.1834,59400.0
2013-01-17 15:55:00,54.32,54.33,54.28,54.28,157500.0,48.1746,48.1834,48.1391,48.1391,157500.0
2013-01-18 09:30:00,54.41,54.7,54.26,54.47,259800.0,48.2544,48.5116,48.1213,48.3076,259800.0
2013-01-18 09:35:00,54.44,54.47,53.93,54.09,44100.0,48.281,48.3076,47.8287,47.9706,44100.0
2013-01-18 09:40:00,54.12,54.28,54.04,54.28,12300.0,47.9972,48.1391,47.9262,48.1391,12300.0
2013-01-18 09:45:00,54.2,54.31,54.18,54.31,15000.0,48.0681,48.1657,48.0504,48.1657,15000.0
2013-01-18 09:50:00,54.26,54.37,54.24,54.28,21900.0,48.1213,48.2189,48.1036,48.1391,21900.0
2013-01-18 09:55:00,54.28,54.35,54.27,54.29,13200.0,48.1391,48.2012,48.1302,48.148,13200.0
2013-01-18 10:00:00,54.34,54.34,54.29,54.33,26700.0,48.1923,48.1923,48.148,48.1834,26700.0
2013-01-18 10:05:00,54.31,54.38,54.3,54.33,15900.0,48.1657,48.2278,48.1568,48.1834,15900.0
2013-01-18 10:10:00,54.34,54.38,54.3,54.34,46500.0,48.1923,48.2278,48.1568,48.1923,46500.0
2013-01-18 10:15:00,54.37,54.4,54.36,54.37,33300.0,48.2189,48.2455,48.21,48.2189,33300.0
2013-01-18 10:20:00,54.36,54.36,54.35,54.35,6000.0,48.21,48.21,48.2012,48.2012,6000.0
2013-01-18 10:25:00,54.35,54.37,54.33,54.35,89100.0,48.2012,48.2189,48.1834,48.2012,89100.0
2013-01-18 10:30:00,54.32,54.35,54.29,54.31,26700.0,48.1746,48.2012,48.148,48.1657,26700.0
2013-01-18 10:35:00,54.35,54.35,54.3,54.32,20100.0,48.2012,48.2012,48.1568,48.1746,20100.0
2013-01-18 10:40:00,54.32,54.38,54.29,54.38,24600.0,48.1746,48.2278,48.148,48.2278,24600.0
2013-01-18 10:45:00,54.33,54.38,54.33,54.36,15900.0,48.1834,48.2278,48.1834,48.21,15900.0
2013-01-18 10:50:00,54.38,54.4,54.33,54.35,17700.0,48.2278,48.2455,48.1834,48.2012,17700.0
2013-01-18 10:55:00,54.34,54.42,54.34,54.39,24600.0,48.1923,48.2632,48.1923,48.2366,24600.0
2013-01-18 11:00:00,54.39,54.39,54.33,54.36,80700.0,48.2366,48.2366,48.1834,48.21,80700.0
2013-01-18 11:05:00,54.38,54.4,54.36,54.36,17100.0,48.2278,48.2455,48.21,48.21,17100.0
2013-01-18 11:10:00,54.39,54.39,54.35,54.35,11400.0,48.2366,48.2366,48.2012,48.2012,11400.0
2013-01-18 11:15:00,54.35,54.39,54.35,54.38,15300.0,48.2012,48.2366,48.2012,48.2278,15300.0
2013-01-18 11:20:00,54.39,54.43,54.37,54.37,14400.0,48.2366,48.2721,48.2189,48.2189,14400.0
2013-01-18 11:25:00,54.38,54.39,54.36,54.39,11100.0,48.2278,48.2366,48.21,48.2366,11100.0
2013-01-18 11:30:00,54.36,54.4,54.36,54.36,17100.0,48.21,48.2455,48.21,48.21,17100.0
2013-01-18 11:35:00,54.37,54.4,54.37,54.4,6000.0,48.2189,48.2455,48.2189,48.2455,6000.0
2013-01-18 11:40:00,54.38,54.4,54.36,54.37,19800.0,48.2278,48.2455,48.21,48.2189,19800.0
2013-01-18 11:45:00,54.36,54.37,54.35,54.35,22800.0,48.21,48.2189,48.2012,48.2012,22800.0
2013-01-18 11:50:00,54.37,54.37,54.35,54.36,111900.0,48.2189,48.2189,48.2012,48.21,111900.0
2013-01-18 11:55:00,54.37,54.37,54.31,54.37,286800.0,48.2189,48.2189,48.1657,48.2189,286800.0
2013-01-18 12:00:00,54.35,54.39,54.33,54.37,46500.0,48.2012,48.2366,48.1834,48.2189,46500.0
2013-01-18 12:05:00,54.35,54.4,54.33,54.4,19200.0,48.2012,48.2455,48.1834,48.2455,19200.0
2013-01-18 12:10:00,54.4,54.4,54.34,54.34,75000.0,48.2455,48.2455,48.1923,48.1923,75000.0
2013-01-18 12:15:00,54.37,54.37,54.3,54.31,37200.0,48.2189,48.2189,48.1568,48.1657,37200.0
2013-01-18 12:20:00,54.32,54.34,54.3,54.34,17100.0,48.1746,48.1923,48.1568,48.1923,17100.0
2013-01-18 12:25:00,54.33,54.34,54.3,54.33,41700.0,48.1834,48.1923,48.1568,48.1834,41700.0
2013-01-18 12:30:00,54.34,54.38,54.34,54.36,8100.0,48.1923,48.2278,48.1923,48.21,8100.0
2013-01-18 12:35:00,54.36,54.43,54.36,54.39,18300.0,48.21,48.2721,48.21,48.2366,18300.0
2013-01-18 12:40:00,54.39,54.41,54.39,54.39,14400.0,48.2366,48.2544,48.2366,48.2366,14400.0
2013-01-18 12:45:00,54.39,54.44,54.39,54.42,9600.0,48.2366,48.281,48.2366,48.2632,9600.0
2013-01-18 12:50:00,54.42,54.44,54.4,54.44,26700.0,48.2632,48.281,48.2455,48.281,26700.0
2013-01-18 12:55:00,54.44,54.44,54.41,54.41,13200.0,48.281,48.281,48.2544,48.2544,13200.0
2013-01-18 13:00:00,54.4,54.43,54.4,54.42,17100.0,48.2455,48.2721,48.2455,48.2632,17100.0
2013-01-18 13:05:00,54.43,54.44,54.42,54.42,18900.0,48.2721,48.281,48.2632,48.2632,18900.0
2013-01-18 13:10:00,54.42,54.43,54.4,54.41,12000.0,48.2632,48.2721,48.2455,48.2544,12000.0
2013-01-18 13:15:00,54.41,54.48,54.41,54.45,15300.0,48.2544,48.3165,48.2544,48.2899,15300.0
2013-01-18 13:20:00,54.45,54.47,54.41,54.42,11100.0,48.2899,48.3076,48.2544,48.2632,11100.0
2013-01-18 13:25:00,54.42,54.45,54.42,54.42,9900.0,48.2632,48.2899,48.2632,48.2632,9900.0
2013-01-18 13:30:00,54.42,54.46,54.42,54.46,21300.0,48.2632,48.2987,48.2632,48.2987,21300.0
2013-01-18 13:35:00,54.46,54.47,54.45,54.46,21900.0,48.2987,48.3076,48.2899,48.2987,21900.0
2013-01-18 13:40:00,54.47,54.48,54.46,54.46,7200.0,48.3076,48.3165,48.2987,48.2987,7200.0
2013-01-18 13:45:00,54.47,54.47,54.44,54.45,30300.0,48.3076,48.3076,48.281,48.2899,30300.0
2013-01-18 13:50:00,54.45,54.47,54.42,54.46,22800.0,48.2899,48.3076,48.2632,48.2987,22800.0
2013-01-18 13:55:00,54.44,54.48,54.44,54.46,17100.0,48.281,48.3165,48.281,48.2987,17100.0
2013-01-18 14:00:00,54.44,54.45,54.44,54.44,9600.0,48.281,48.2899,48.281,48.281,9600.0
2013-01-18 14:05:00,54.44,54.46,54.43,54.45,10200.0,48.281,48.2987,48.2721,48.2899,10200.0
2013-01-18 14:10:00,54.47,54.55,54.47,54.54,6900.0,48.3076,48.3785,48.3076,48.3697,6900.0
2013-01-18 14:15:00,54.54,54.54,54.53,54.53,13800.0,48.3697,48.3697,48.3608,48.3608,13800.0
2013-01-18 14:20:00,54.53,54.55,54.53,54.55,12000.0,48.3608,48.3785,48.3608,48.3785,12000.0
2013-01-18 14:25:00,54.54,54.6,54.54,54.6,13200.0,48.3697,48.4229,48.3697,48.4229,13200.0
2013-01-18 14:30:00,54.59,54.59,54.54,54.56,41100.0,48.414,48.414,48.3697,48.3874,41100.0
2013-01-18 14:35:00,54.56,54.63,54.55,54.62,19200.0,48.3874,48.4495,48.3785,48.4406,19200.0
2013-01-18 14:40:00,54.62,54.65,54.6,54.63,22500.0,48.4406,48.4672,48.4229,48.4495,22500.0
2013-01-18 14:45:00,54.63,54.63,54.5,54.53,52800.0,48.4495,48.4495,48.3342,48.3608,52800.0
2013-01-18 14:50:00,54.5,54.5,54.47,54.48,21600.0,48.3342,48.3342,48.3076,48.3165,21600.0
2013-01-18 14:55:00,54.48,54.49,54.45,54.47,24900.0,48.3165,48.3253,48.2899,48.3076,24900.0
2013-01-18 15:00:00,54.48,54.48,54.41,54.44,20400.0,48.3165,48.3165,48.2544,48.281,20400.0
2013-01-18 15:05:00,54.42,54.44,54.41,54.43,9900.0,48.2632,48.281,48.2544,48.2721,9900.0
2013-01-18 15:10:00,54.42,54.46,54.41,54.45,15000.0,48.2632,48.2987,48.2544,48.2899,15000.0
2013-01-18 15:15:00,54.44,54.46,54.39,54.45,19200.0,48.281,48.2987,48.2366,48.2899,19200.0
2013-01-18 15:20:00,54.44,54.52,54.44,54.52,27900.0,48.281,48.3519,48.281,48.3519,27900.0
2013-01-18 15:25:00,54.5,54.52,54.5,54.52,15900.0,48.3342,48.3519,48.3342,48.3519,15900.0
2013-01-18 15:30:00,54.51,54.58,54.51,54.52,23400.0,48.3431,48.4051,48.3431,48.3519,23400.0
2013-01-18 15:35:00,54.52,54.56,54.51,54.55,21000.0,48.3519,48.3874,48.3431,48.3785,21000.0
2013-01-18 15:40:00,54.54,54.58,54.53,54.57,24600.0,48.3697,48.4051,48.3608,48.3963,24600.0
2013-01-18 15:45:00,54.58,54.69,54.58,54.68,68700.0,48.4051,48.5027,48.4051,48.4938,68700.0
2013-01-18 15:50:00,54.68,54.73,54.67,54.73,91500.0,48.4938,48.5382,48.485,48.5382,91500.0
2013-01-18 15:55:00,54.71,54.74,54.67,54.67,158700.0,48.5204,48.547,48.485,48.485,158700.0
2013-01-22 09:30:00,54.75,54.82,54.69,54.69,54600.0,48.5559,48.618,48.5027,48.5027,54600.0
2013-01-22 09:35:00,54.72,54.73,54.52,54.53,93600.0,48.5293,48.5382,48.3519,48.3608,93600.0
2013-01-22 09:40:00,54.51,54.54,54.43,54.51,15900.0,48.3431,48.3697,48.2721,48.3431,15900.0
2013-01-22 09:45:00,54.47,54.51,54.44,54.44,16200.0,48.3076,48.3431,48.281,48.281,16200.0
2013-01-22 09:50:00,54.47,54.49,54.43,54.46,33600.0,48.3076,48.3253,48.2721,48.2987,33600.0
2013-01-22 09:55:00,54.47,54.59,54.46,54.57,33000.0,48.3076,48.414,48.2987,48.3963,33000.0
2013-01-22 10:00:00,54.56,54.56,54.32,54.34,56400.0,48.3874,48.3874,48.1746,48.1923,56400.0
2013-01-22 10:05:00,54.33,54.38,54.33,54.36,12300.0,48.1834,48.2278,48.1834,48.21,12300.0
2013-01-22 10:10:00,54.38,54.45,54.31,54.34,54000.0,48.2278,48.2899,48.1657,48.1923,54000.0
2013-01-22 10:15:00,54.39,54.42,54.35,54.37,25500.0,48.2366,48.2632,48.2012,48.2189,25500.0
2013-01-22 10:20:00,54.37,54.4,54.31,54.32,39900.0,48.2189,48.2455,48.1657,48.1746,39900.0
2013-01-22 10:25:00,54.32,54.37,54.31,54.33,44400.0,48.1746,48.2189,48.1657,48.1834,44400.0
2013-01-22 10:30:00,54.34,54.4,54.32,54.4,36300.0,48.1923,48.2455,48.1746,48.2455,36300.0
2013-01-22 10:35:00,54.39,54.42,54.33,54.34,37200.0,48.2366,48.2632,48.1834,48.1923,37200.0
2013-01-22 10:40:00,54.33,54.38,54.31,54.34,61500.0,48.1834,48.2278,48.1657,48.1923,61500.0
2013-01-22 10:45:00,54.4,54.4,54.36,54.38,11400.0,48.2455,48.2455,48.21,48.2278,11400.0
2013-01-22 10:50:00,54.38,54.4,54.37,54.38,23400.0,48.2278,48.2455,48.2189,48.2278,23400.0
2013-01-22 10:55:00,54.39,54.41,54.37,54.39,16200.0,48.2366,48.2544,48.2189,48.2366,16200.0
2013-01-22 11:00:00,54.4,54.47,54.37,54.45,18300.0,48.2455,48.3076,48.2189,48.2899,18300.0
2013-01-22 11:05:00,54.47,54.53,54.47,54.49,13800.0,48.3076,48.3608,48.3076,48.3253,13800.0
2013-01-22 11:10:00,54.49,54.49,54.43,54.47,23400.0,48.3253,48.3253,48.2721,48.3076,23400.0
2013-01-22 11:15:00,54.47,54.57,54.47,54.56,15600.0,48.3076,48.3963,48.3076,48.3874,15600.0
2013-01-22 11:20:00,54.56,54.62,54.55,54.57,12900.0,48.3874,48.4406,48.3785,48.3963,12900.0
2013-01-22 11:25:00,54.57,54.65,54.57,54.62,12600.0,48.3963,48.4672,48.3963,48.4406,12600.0
2013-01-22 11:30:00,54.6,54.6,54.5,54.51,36300.0,48.4229,48.4229,48.3342,48.3431,36300.0
2013-01-22 11:35:00,54.52,54.52,54.47,54.48,17700.0,48.3519,48.3519,48.3076,48.3165,17700.0
2013-01-22 11:40:00,54.49,54.58,54.49,54.58,12000.0,48.3253,48.4051,48.3253,48.4051,12000.0
2013-01-22 11:45:00,54.57,54.58,54.53,54.55,18300.0,48.3963,48.4051,48.3608,48.3785,18300.0
2013-01-22 11:50:00,54.54,54.55,54.5,54.55,36300.0,48.3697,48.3785,48.3342,48.3785,36300.0
2013-01-22 11:55:00,54.54,54.55,54.48,54.5,47400.0,48.3697,48.3785,48.3165,48.3342,47400.0
2013-01-22 12:00:00,54.5,54.5,54.48,54.48,31800.0,48.3342,48.3342,48.3165,48.3165,31800.0
2013-01-22 12:05:00,54.49,54.51,54.49,54.49,14100.0,48.3253,48.3431,48.3253,48.3253,14100.0
2013-01-22 12:10:00,54.49,54.5,54.48,54.5,33900.0,48.3253,48.3342,48.3165,48.3342,33900.0
2013-01-22 12:15:00,54.49,54.51,54.47,54.49,18900.0,48.3253,48.3431,48.3076,48.3253,18900.0
2013-01-22 12:20:00,54.48,54.48,54.44,54.44,11400.0,48.3165,48.3165,48.281,48.281,11400.0
2013-01-22 12:25:00,54.45,54.49,54.44,54.46,11100.0,48.2899,48.3253,48.281,48.2987,11100.0
2013-01-22 12:30:00,54.47,54.5,54.45,54.45,21600.0,48.3076,48.3342,48.2899,48.2899,21600.0
2013-01-22 12:35:00,54.45,54.49,54.45,54.48,11400.0,48.2899,48.3253,48.2899,48.3165,11400.0
2013-01-22 12:40:00,54.48,54.56,54.48,54.55,9900.0,48.3165,48.3874,48.3165,48.3785,9900.0
2013-01-22 12:45:00,54.55,54.55,54.46,54.49,24900.0,48.3785,48.3785,48.2987,48.3253,24900.0
2013-01-22 12:50:00,54.48,54.48,54.45,54.47,9900.0,48.3165,48.3165,48.2899,48.3076,9900.0
2013-01-22 12:55:00,54.47,54.47,54.45,54.45,7800.0,48.3076,48.3076,48.2899,48.2899,7800.0
2013-01-22 13:00:00,54.45,54.5,54.45,54.5,33300.0,48.2899,48.3342,48.2899,48.3342,33300.0
2013-01-22 13:05:00,54.5,54.53,54.5,54.5,13800.0,48.3342,48.3608,48.3342,48.3342,13800.0
2013-01-22 13:10:00,54.5,54.6,54.5,54.6,55800.0,48.3342,48.4229,48.3342,48.4229,55800.0
2013-01-22 13:15:00,54.6,54.64,54.59,54.63,18900.0,48.4229,48.4584,48.414,48.4495,18900.0
2013-01-22 13:20:00,54.63,54.63,54.58,54.59,24900.0,48.4495,48.4495,48.4051,48.414,24900.0
2013-01-22 13:25:00,54.61,54.73,54.61,54.71,143700.0,48.4317,48.5382,48.4317,48.5204,143700.0
2013-01-22 13:30:00,54.69,54.69,54.56,54.59,18900.0,48.5027,48.5027,48.3874,48.414,18900.0
2013-01-22 13:35:00,54.6,54.62,54.51,54.53,39900.0,48.4229,48.4406,48.3431,48.3608,39900.0
2013-01-22 13:40:00,54.53,54.54,54.52,54.53,5400.0,48.3608,48.3697,48.3519,48.3608,5400.0
2013-01-22 13:45:00,54.53,54.53,54.51,54.51,6600.0,48.3608,48.3608,48.3431,48.3431,6600.0
2013-01-22 13:50:00,54.51,54.51,54.49,54.49,13200.0,48.3431,48.3431,48.3253,48.3253,13200.0
2013-01-22 13:55:00,54.48,54.48,54.44,54.44,12900.0,48.3165,48.3165,48.281,48.281,12900.0
2013-01-22 14:00:00,54.43,54.44,54.39,54.41,22200.0,48.2721,48.281,48.2366,48.2544,22200.0
2013-01-22 14:05:00,54.4,54.42,54.39,54.39,11700.0,48.2455,48.2632,48.2366,48.2366,11700.0
2013-01-22 14:10:00,54.39,54.4,54.38,54.39,14700.0,48.2366,48.2455,48.2278,48.2366,14700.0
2013-01-22 14:15:00,54.4,54.4,54.36,54.38,15000.0,48.2455,48.2455,48.21,48.2278,15000.0
2013-01-22 14:20:00,54.39,54.39,54.38,54.38,14400.0,48.2366,48.2366,48.2278,48.2278,14400.0
2013-01-22 14:25:00,54.38,54.38,54.35,54.36,18900.0,48.2278,48.2278,48.2012,48.21,18900.0
2013-01-22 14:30:00,54.37,54.41,54.37,54.41,29700.0,48.2189,48.2544,48.2189,48.2544,29700.0
2013-01-22 14:35:00,54.41,54.46,54.41,54.45,12000.0,48.2544,48.2987,48.2544,48.2899,12000.0
2013-01-22 14:40:00,54.45,54.49,54.45,54.47,15300.0,48.2899,48.3253,48.2899,48.3076,15300.0
2013-01-22 14:45:00,54.47,54.49,54.47,54.47,11400.0,48.3076,48.3253,48.3076,48.3076,11400.0
2013-01-22 14:50:00,54.48,54.56,54.47,54.55,36300.0,48.3165,48.3874,48.3076,48.3785,36300.0
2013-01-22 14:55:00,54.55,54.58,54.52,54.56,22800.0,48.3785,48.4051,48.3519,48.3874,22800.0
2013-01-22 15:00:00,54.58,54.6,54.54,54.58,26100.0,48.4051,48.4229,48.3697,48.4051,26100.0
2013-01-22 15:05:00,54.57,54.61,54.57,54.6,20400.0,48.3963,48.4317,48.3963,48.4229,20400.0
2013-01-22 15:10:00,54.6,54.61,54.57,54.59,36900.0,48.4229,48.4317,48.3963,48.414,36900.0
2013-01-22 15:15:00,54.59,54.62,54.57,54.62,20700.0,48.414,48.4406,48.3963,48.4406,20700.0
2013-01-22 15:20:00,54.62,54.63,54.58,54.62,26100.0,48.4406,48.4495,48.4051,48.4406,26100.0
2013-01-22 15:25:00,54.61,54.63,54.59,54.59,16200.0,48.4317,48.4495,48.414,48.414,16200.0
2013-01-22 15:30:00,54.58,54.6,54.56,54.58,31500.0,48.4051,48.4229,48.3874,48.4051,31500.0
2013-01-22 15:35:00,54.57,54.58,54.52,54.56,30900.0,48.3963,48.4051,48.3519,48.3874,30900.0
2013-01-22 15:40:00,54.55,54.57,54.49,54.49,29400.0,48.3785,48.3963,48.3253,48.3253,29400.0
2013-01-22 15:45:00,54.5,54.55,54.46,54.5,44400.0,48.3342,48.3785,48.2987,48.3342,44400.0
2013-01-22 15:50:00,54.5,54.57,54.49,54.56,57300.0,48.3342,48.3963,48.3253,48.3874,57300.0
2013-01-22 15:55:00,54.56,54.59,54.5,54.56,107100.0,48.3874,48.414,48.3342,48.3874,107100.0
2013-01-23 09:30:00,54.46,54.83,54.46,54.8,45600.0,48.2987,48.6269,48.2987,48.6003,45600.0
2013-01-23 09:35:00,54.83,54.89,54.7,54.75,25200.0,48.6269,48.6801,48.5116,48.5559,25200.0
2013-01-23 09:40:00,54.75,54.81,54.73,54.81,79800.0,48.5559,48.6091,48.5382,48.6091,79800.0
2013-01-23 09:45:00,54.77,54.78,54.69,54.69,24600.0,48.5736,48.5825,48.5027,48.5027,24600.0
2013-01-23 09:50:00,54.7,54.72,54.67,54.71,15900.0,48.5116,48.5293,48.485,48.5204,15900.0
2013-01-23 09:55:00,54.71,54.72,54.68,54.68,25500.0,48.5204,48.5293,48.4938,48.4938,25500.0
2013-01-23 10:00:00,54.7,54.73,54.67,54.72,10200.0,48.5116,48.5382,48.485,48.5293,10200.0
2013-01-23 10:05:00,54.7,54.73,54.68,54.71,8100.0,48.5116,48.5382,48.4938,48.5204,8100.0
2013-01-23 10:10:00,54.71,54.73,54.57,54.61,86100.0,48.5204,48.5382,48.3963,48.4317,86100.0
2013-01-23 10:15:00,54.6,54.63,54.47,54.6,78900.0,48.4229,48.4495,48.3076,48.4229,78900.0
2013-01-23 10:20:00,54.58,54.58,54.52,54.55,11100.0,48.4051,48.4051,48.3519,48.3785,11100.0
2013-01-23 10:25:00,54.57,54.59,54.52,54.55,24900.0,48.3963,48.414,48.3519,48.3785,24900.0
2013-01-23 10:30:00,54.55,54.58,54.53,54.56,59400.0,48.3785,48.4051,48.3608,48.3874,59400.0
2013-01-23 10:35:00,54.56,54.6,54.54,54.55,15900.0,48.3874,48.4229,48.3697,48.3785,15900.0
2013-01-23 10:40:00,54.56,54.61,54.54,54.58,25800.0,48.3874,48.4317,48.3697,48.4051,25800.0
2013-01-23 10:45:00,54.58,54.64,54.58,54.62,24600.0,48.4051,48.4584,48.4051,48.4406,24600.0
2013-01-23 10:50:00,54.61,54.64,54.61,54.63,12000.0,48.4317,48.4584,48.4317,48.4495,12000.0
2013-01-23 10:55:00,54.63,54.67,54.62,54.63,17400.0,48.4495,48.485,48.4406,48.4495,17400.0
2013-01-23 11:00:00,54.64,54.64,54.59,54.6,21900.0,48.4584,48.4584,48.414,48.4229,21900.0
2013-01-23 11:05:00,54.59,54.64,54.59,54.64,24900.0,48.414,48.4584,48.414,48.4584,24900.0
2013-01-23 11:10:00,54.65,54.67,54.65,54.65,28800.0,48.4672,48.485,48.4672,48.4672,28800.0
2013-01-23 11:15:00,54.66,54.68,54.65,54.67,28800.0,48.4761,48.4938,48.4672,48.485,28800.0
2013-01-23 11:20:00,54.67,54.68,54.65,54.67,13800.0,48.485,48.4938,48.4672,48.485,13800.0
2013-01-23 11:25:00,54.65,54.67,54.63,54.65,15600.0,48.4672,48.485,48.4495,48.4672,15600.0
2013-01-23 11:30:00,54.65,54.67,54.64,54.66,7500.0,48.4672,48.485,48.4584,48.4761,7500.0
2013-01-23 11:35:00,54.65,54.67,54.63,54.63,3000.0,48.4672,48.485,48.4495,48.4495,3000.0
2013-01-23 11:40:00,54.63,54.68,54.63,54.66,19800.0,48.4495,48.4938,48.4495,48.4761,19800.0
2013-01-23 11:45:00,54.66,54.67,54.64,54.65,16500.0,48.4761,48.485,48.4584,48.4672,16500.0
2013-01-23 11:50:00,54.65,54.68,54.62,54.65,20100.0,48.4672,48.4938,48.4406,48.4672,20100.0
2013-01-23 11:55:00,54.65,54.65,54.61,54.61,6000.0,48.4672,48.4672,48.4317,48.4317,6000.0
2013-01-23 12:00:00,54.62,54.67,54.61,54.67,6900.0,48.4406,48.485,48.4317,48.485,6900.0
2013-01-23 12:05:00,54.67,54.67,54.64,54.64,3900.0,48.485,48.485,48.4584,48.4584,3900.0
2013-01-23 12:10:00,54.64,54.67,54.64,54.64,6600.0,48.4584,48.485,48.4584,48.4584,6600.0
2013-01-23 12:15:00,54.66,54.68,54.65,54.66,5700.0,48.4761,48.4938,48.4672,48.4761,5700.0
2013-01-23 12:20:00,54.65,54.67,54.64,54.66,6900.0,48.4672,48.485,48.4584,48.4761,6900.0
2013-01-23 12:25:00,54.66,54.67,54.65,54.65,6000.0,48.4761,48.485,48.4672,48.4672,6000.0
2013-01-23 12:30:00,54.65,54.67,54.65,54.67,9600.0,48.4672,48.485,48.4672,48.485,9600.0
2013-01-23 12:35:00,54.66,54.67,54.64,54.64,5400.0,48.4761,48.485,48.4584,48.4584,5400.0
2013-01-23 12:40:00,54.64,54.68,54.64,54.67,11100.0,48.4584,48.4938,48.4584,48.485,11100.0
2013-01-23 12:45:00,54.67,54.68,54.66,54.66,5100.0,48.485,48.4938,48.4761,48.4761,5100.0
2013-01-23 12:50:00,54.66,54.67,54.65,54.65,35700.0,48.4761,48.485,48.4672,48.4672,35700.0
2013-01-23 12:55:00,54.66,54.7,54.66,54.7,10500.0,48.4761,48.5116,48.4761,48.5116,10500.0
2013-01-23 13:00:00,54.7,54.71,54.69,54.71,7200.0,48.5116,48.5204,48.5027,48.5204,7200.0
2013-01-23 13:05:00,54.71,54.74,54.69,54.69,15300.0,48.5204,48.547,48.5027,48.5027,15300.0
2013-01-23 13:10:00,54.69,54.74,54.68,54.73,21900.0,48.5027,48.547,48.4938,48.5382,21900.0
2013-01-23 13:15:00,54.73,54.77,54.72,54.75,16800.0,48.5382,48.5736,48.5293,48.5559,16800.0
2013-01-23 13:20:00,54.77,54.79,54.76,54.78,12600.0,48.5736,48.5914,48.5648,48.5825,12600.0
2013-01-23 13:25:00,54.79,54.79,54.78,54.78,7800.0,48.5914,48.5914,48.5825,48.5825,7800.0
2013-01-23 13:30:00,54.78,54.8,54.77,54.78,12000.0,48.5825,48.6003,48.5736,48.5825,12000.0
2013-01-23 13:35:00,54.8,54.8,54.77,54.77,5700.0,48.6003,48.6003,48.5736,48.5736,5700.0
2013-01-23 13:40:00,54.78,54.79,54.76,54.78,24000.0,48.5825,48.5914,48.5648,48.5825,24000.0
2013-01-23 13:45:00,54.77,54.81,54.77,54.78,18300.0,48.5736,48.6091,48.5736,48.5825,18300.0
2013-01-23 13:50:00,54.78,54.82,54.77,54.81,25800.0,48.5825,48.618,48.5736,48.6091,25800.0
2013-01-23 13:55:00,54.8,54.81,54.8,54.8,13200.0,48.6003,48.6091,48.6003,48.6003,13200.0
2013-01-23 14:00:00,54.8,54.83,54.8,54.83,30000.0,48.6003,48.6269,48.6003,48.6269,30000.0
2013-01-23 14:05:00,54.83,54.85,54.82,54.85,21600.0,48.6269,48.6446,48.618,48.6446,21600.0
2013-01-23 14:10:00,54.84,54.86,54.82,54.86,17400.0,48.6357,48.6535,48.618,48.6535,17400.0
2013-01-23 14:15:00,54.85,54.87,54.81,54.87,25200.0,48.6446,48.6623,48.6091,48.6623,25200.0
2013-01-23 14:20:00,54.86,54.88,54.81,54.86,38400.0,48.6535,48.6712,48.6091,48.6535,38400.0
2013-01-23 14:25:00,54.89,54.92,54.88,54.92,11100.0,48.6801,48.7067,48.6712,48.7067,11100.0
2013-01-23 14:30:00,54.92,54.94,54.91,54.91,11400.0,48.7067,48.7244,48.6978,48.6978,11400.0
2013-01-23 14:35:00,54.92,54.93,54.9,54.92,14100.0,48.7067,48.7155,48.6889,48.7067,14100.0
2013-01-23 14:40:00,54.93,54.95,54.9,54.91,17400.0,48.7155,48.7333,48.6889,48.6978,17400.0
2013-01-23 14:45:00,54.91,54.94,54.9,54.92,11100.0,48.6978,48.7244,48.6889,48.7067,11100.0
2013-01-23 14:50:00,54.93,54.95,54.91,54.92,7200.0,48.7155,48.7333,48.6978,48.7067,7200.0
2013-01-23 14:55:00,54.92,54.93,54.9,54.93,7200.0,48.7067,48.7155,48.6889,48.7155,7200.0
2013-01-23 15:00:00,54.93,54.94,54.91,54.94,380700.0,48.7155,48.7244,48.6978,48.7244,380700.0
2013-01-23 15:05:00,54.93,54.94,54.92,54.93,18900.0,48.7155,48.7244,48.7067,48.7155,18900.0
2013-01-23 15:10:00,54.94,54.94,54.89,54.9,12000.0,48.7244,48.7244,48.6801,48.6889,12000.0
2013-01-23 15:15:00,54.91,54.93,54.89,54.91,28800.0,48.6978,48.7155,48.6801,48.6978,28800.0
2013-01-23 15:20:00,54.91,54.91,54.87,54.87,22800.0,48.6978,48.6978,48.6623,48.6623,22800.0
2013-01-23 15:25:00,54.88,54.89,54.87,54.88,30300.0,48.6712,48.6801,48.6623,48.6712,30300.0
2013-01-23 15:30:00,54.88,54.92,54.87,54.92,25500.0,48.6712,48.7067,48.6623,48.7067,25500.0
2013-01-23 15:35:00,54.92,54.93,54.89,54.91,39300.0,48.7067,48.7155,48.6801,48.6978,39300.0
2013-01-23 15:40:00,54.9,54.91,54.87,54.9,21900.0,48.6889,48.6978,48.6623,48.6889,21900.0
2013-01-23 15:45:00,54.91,54.94,54.89,54.93,28200.0,48.6978,48.7244,48.6801,48.7155,28200.0
2013-01-23 15:50:00,54.94,54.95,54.89,54.93,46200.0,48.7244,48.7333,48.6801,48.7155,46200.0
2013-01-23 15:55:00,54.93,54.94,54.9,54.93,91500.0,48.7155,48.7244,48.6889,48.7155,91500.0
2013-01-24 09:30:00,55.0,55.6,54.94,55.6,112200.0,48.7776,49.3097,48.7244,49.3097,112200.0
2013-01-24 09:35:00,55.53,55.53,55.26,55.33,42600.0,49.2477,49.2477,49.0082,49.0703,42600.0
2013-01-24 09:40:00,55.32,55.34,55.24,55.32,27600.0,49.0614,49.0792,48.9905,49.0614,27600.0
2013-01-24 09:45:00,55.28,55.43,55.25,55.35,123300.0,49.0259,49.159,48.9993,49.088,123300.0
2013-01-24 09:50:00,55.38,55.62,55.37,55.62,64200.0,49.1146,49.3275,49.1058,49.3275,64200.0
2013-01-24 09:55:00,55.6,55.75,55.59,55.66,35400.0,49.3097,49.4428,49.3009,49.363,35400.0
2013-01-24 10:00:00,55.64,55.7,55.63,55.7,24300.0,49.3452,49.3984,49.3364,49.3984,24300.0
2013-01-24 10:05:00,55.7,55.71,55.64,55.65,17400.0,49.3984,49.4073,49.3452,49.3541,17400.0
2013-01-24 10:10:00,55.64,55.7,55.61,55.69,36600.0,49.3452,49.3984,49.3186,49.3896,36600.0
2013-01-24 10:15:00,55.69,55.69,55.63,55.66,26100.0,49.3896,49.3896,49.3364,49.363,26100.0
2013-01-24 10:20:00,55.65,55.69,55.61,55.61,19500.0,49.3541,49.3896,49.3186,49.3186,19500.0
2013-01-24 10:25:00,55.64,55.65,55.61,55.64,14100.0,49.3452,49.3541,49.3186,49.3452,14100.0
2013-01-24 10:30:00,55.62,55.66,55.57,55.66,20400.0,49.3275,49.363,49.2831,49.363,20400.0
2013-01-24 10:35:00,55.66,55.69,55.62,55.62,18900.0,49.363,49.3896,49.3275,49.3275,18900.0
2013-01-24 10:40:00,55.63,55.66,55.52,55.52,15600.0,49.3364,49.363,49.2388,49.2388,15600.0
2013-01-24 10:45:00,55.52,55.54,55.5,55.53,9600.0,49.2388,49.2565,49.2211,49.2477,9600.0
2013-01-24 10:50:00,55.53,55.59,55.53,55.58,177300.0,49.2477,49.3009,49.2477,49.292,177300.0
2013-01-24 10:55:00,55.58,55.59,55.52,55.56,19200.0,49.292,49.3009,49.2388,49.2743,19200.0
2013-01-24 11:00:00,55.56,55.61,55.55,55.56,10200.0,49.2743,49.3186,49.2654,49.2743,10200.0
2013-01-24 11:05:00,55.56,55.58,55.51,55.53,20100.0,49.2743,49.292,49.2299,49.2477,20100.0
2013-01-24 11:10:00,55.52,55.54,55.48,55.51,28500.0,49.2388,49.2565,49.2033,49.2299,28500.0
2013-01-24 11:15:00,55.49,55.53,55.47,55.51,16500.0,49.2122,49.2477,49.1945,49.2299,16500.0
2013-01-24 11:20:00,55.5,55.53,55.49,55.52,113100.0,49.2211,49.2477,49.2122,49.2388,113100.0
2013-01-24 11:25:00,55.51,55.53,55.47,55.49,27900.0,49.2299,49.2477,49.1945,49.2122,27900.0
2013-01-24 11:30:00,55.5,55.53,55.48,55.48,27000.0,49.2211,49.2477,49.2033,49.2033,27000.0
2013-01-24 11:35:00,55.49,55.52,55.47,55.48,16500.0,49.2122,49.2388,49.1945,49.2033,16500.0
2013-01-24 11:40:00,55.48,55.51,55.47,55.51,13800.0,49.2033,49.2299,49.1945,49.2299,13800.0
2013-01-24 11:45:00,55.52,55.52,55.48,55.49,18600.0,49.2388,49.2388,49.2033,49.2122,18600.0
2013-01-24 11:50:00,55.46,55.48,55.43,55.47,12300.0,49.1856,49.2033,49.159,49.1945,12300.0
2013-01-24 11:55:00,55.43,55.44,55.4,55.41,5700.0,49.159,49.1678,49.1324,49.1412,5700.0
2013-01-24 12:00:00,55.4,55.4,55.35,55.36,19200.0,49.1324,49.1324,49.088,49.0969,19200.0
2013-01-24 12:05:00,55.35,55.39,55.29,55.39,7800.0,49.088,49.1235,49.0348,49.1235,7800.0
2013-01-24 12:10:00,55.38,55.42,55.34,55.4,13800.0,49.1146,49.1501,49.0792,49.1324,13800.0
2013-01-24 12:15:00,55.4,55.45,55.36,55.42,177300.0,49.1324,49.1767,49.0969,49.1501,177300.0
2013-01-24 12:20:00,55.41,55.45,55.41,55.42,35100.0,49.1412,49.1767,49.1412,49.1501,35100.0
2013-01-24 12:25:00,55.42,55.43,55.4,55.4,24900.0,49.1501,49.159,49.1324,49.1324,24900.0
2013-01-24 12:30:00,55.4,55.41,55.34,55.38,36900.0,49.1324,49.1412,49.0792,49.1146,36900.0
2013-01-24 12:35:00,55.37,55.43,55.36,55.36,25200.0,49.1058,49.159,49.0969,49.0969,25200.0
2013-01-24 12:40:00,55.37,55.44,55.37,55.39,30000.0,49.1058,49.1678,49.1058,49.1235,30000.0
2013-01-24 12:45:00,55.38,55.43,55.38,55.42,21900.0,49.1146,49.159,49.1146,49.1501,21900.0
2013-01-24 12:50:00,55.42,55.43,55.38,55.39,29400.0,49.1501,49.159,49.1146,49.1235,29400.0
2013-01-24 12:55:00,55.41,55.42,55.39,55.39,9600.0,49.1412,49.1501,49.1235,49.1235,9600.0
2013-01-24 13:00:00,55.4,55.42,55.36,55.4,30600.0,49.1324,49.1501,49.0969,49.1324,30600.0
2013-01-24 13:05:00,55.4,55.42,55.38,55.41,44700.0,49.1324,49.1501,49.1146,49.1412,44700.0
2013-01-24 13:10:00,55.41,55.42,55.39,55.41,28200.0,49.1412,49.1501,49.1235,49.1412,28200.0
2013-01-24 13:15:00,55.41,55.42,55.4,55.4,21000.0,49.1412,49.1501,49.1324,49.1324,21000.0
2013-01-24 13:20:00,55.4,55.42,55.4,55.42,26100.0,49.1324,49.1501,49.1324,49.1501,26100.0
2013-01-24 13:25:00,55.41,55.42,55.39,55.4,12300.0,49.1412,49.1501,49.1235,49.1324,12300.0
2013-01-24 13:30:00,55.41,55.41,55.35,55.36,5700.0,49.1412,49.1412,49.088,49.0969,5700.0
2013-01-24 13:35:00,55.35,55.41,55.35,55.35,7200.0,49.088,49.1412,49.088,49.088,7200.0
2013-01-24 13:40:00,55.37,55.37,55.27,55.3,16800.0,49.1058,49.1058,49.0171,49.0437,16800.0
2013-01-24 13:45:00,55.28,55.28,55.15,55.18,11100.0,49.0259,49.0259,48.9107,48.9373,11100.0
2013-01-24 13:50:00,55.16,55.24,55.16,55.22,23700.0,48.9195,48.9905,48.9195,48.9727,23700.0
2013-01-24 13:55:00,55.2,55.33,55.18,55.31,31200.0,48.955,49.0703,48.9373,49.0526,31200.0
2013-01-24 14:00:00,55.31,55.31,55.24,55.26,9600.0,49.0526,49.0526,48.9905,49.0082,9600.0
2013-01-24 14:05:00,55.25,55.34,55.25,55.31,14400.0,48.9993,49.0792,48.9993,49.0526,14400.0
2013-01-24 14:10:00,55.32,55.34,55.3,55.32,9300.0,49.0614,49.0792,49.0437,49.0614,9300.0
2013-01-24 14:15:00,55.32,55.35,55.3,55.3,11100.0,49.0614,49.088,49.0437,49.0437,11100.0
2013-01-24 14:20:00,55.3,55.33,55.3,55.31,15000.0,49.0437,49.0703,49.0437,49.0526,15000.0
2013-01-24 14:25:00,55.32,55.32,55.28,55.3,13500.0,49.0614,49.0614,49.0259,49.0437,13500.0
2013-01-24 14:30:00,55.31,55.35,55.3,55.33,36600.0,49.0526,49.088,49.0437,49.0703,36600.0
2013-01-24 14:35:00,55.34,55.34,55.31,55.33,15600.0,49.0792,49.0792,49.0526,49.0703,15600.0
2013-01-24 14:40:00,55.33,55.33,55.28,55.3,16200.0,49.0703,49.0703,49.0259,49.0437,16200.0
2013-01-24 14:45:00,55.3,55.34,55.29,55.31,14100.0,49.0437,49.0792,49.0348,49.0526,14100.0
2013-01-24 14:50:00,55.31,55.34,55.3,55.32,15000.0,49.0526,49.0792,49.0437,49.0614,15000.0
2013-01-24 14:55:00,55.33,55.33,55.28,55.28,24000.0,49.0703,49.0703,49.0259,49.0259,24000.0
2013-01-24 15:00:00,55.28,55.31,55.28,55.3,28500.0,49.0259,49.0526,49.0259,49.0437,28500.0
2013-01-24 15:05:00,55.3,55.31,55.27,55.3,30300.0,49.0437,49.0526,49.0171,49.0437,30300.0
2013-01-24 15:10:00,55.3,55.37,55.29,55.3,54000.0,49.0437,49.1058,49.0348,49.0437,54000.0
2013-01-24 15:15:00,55.3,55.33,55.28,55.29,44700.0,49.0437,49.0703,49.0259,49.0348,44700.0
2013-01-24 15:20:00,55.29,55.31,55.28,55.29,24900.0,49.0348,49.0526,49.0259,49.0348,24900.0
2013-01-24 15:25:00,55.29,55.31,55.28,55.31,36900.0,49.0348,49.0526,49.0259,49.0526,36900.0
2013-01-24 15:30:00,55.31,55.33,55.3,55.32,43500.0,49.0526,49.0703,49.0437,49.0614,43500.0
2013-01-24 15:35:00,55.33,55.33,55.3,55.31,45300.0,49.0703,49.0703,49.0437,49.0526,45300.0
2013-01-24 15:40:00,55.31,55.32,55.29,55.32,50100.0,49.0526,49.0614,49.0348,49.0614,50100.0
2013-01-24 15:45:00,55.32,55.33,55.25,55.27,72300.0,49.0614,49.0703,48.9993,49.0171,72300.0
2013-01-24 15:50:00,55.27,55.27,55.19,55.2,70200.0,49.0171,49.0171,48.9461,48.955,70200.0
2013-01-24 15:55:00,55.2,55.28,55.18,55.26,106200.0,48.955,49.0259,48.9373,49.0082,106200.0
2013-01-25 09:30:00,55.46,55.5,55.14,55.14,49200.0,49.1856,49.2211,48.9018,48.9018,49200.0
2013-01-25 09:35:00,55.12,55.24,55.07,55.13,68100.0,48.8841,48.9905,48.8397,48.8929,68100.0
2013-01-25 09:40:00,55.13,55.13,55.03,55.13,33000.0,48.8929,48.8929,48.8042,48.8929,33000.0
2013-01-25 09:45:00,55.14,55.17,55.07,55.14,10500.0,48.9018,48.9284,48.8397,48.9018,10500.0
2013-01-25 09:50:00,55.13,55.42,55.07,55.34,64800.0,48.8929,49.1501,48.8397,49.0792,64800.0
2013-01-25 09:55:00,55.31,55.49,55.31,55.48,18300.0,49.0526,49.2122,49.0526,49.2033,18300.0
2013-01-25 10:00:00,55.45,55.45,55.24,55.36,49200.0,49.1767,49.1767,48.9905,49.0969,49200.0
2013-01-25 10:05:00,55.37,55.4,55.32,55.36,12900.0,49.1058,49.1324,49.0614,49.0969,12900.0
2013-01-25 10:10:00,55.38,55.45,55.35,55.43,23700.0,49.1146,49.1767,49.088,49.159,23700.0
2013-01-25 10:15:00,55.44,55.62,55.44,55.59,66300.0,49.1678,49.3275,49.1678,49.3009,66300.0
2013-01-25 10:20:00,55.59,55.61,55.57,55.58,11400.0,49.3009,49.3186,49.2831,49.292,11400.0
2013-01-25 10:25:00,55.57,55.58,55.32,55.32,34800.0,49.2831,49.292,49.0614,49.0614,34800.0
2013-01-25 10:30:00,55.33,55.35,55.22,55.22,39300.0,49.0703,49.088,48.9727,48.9727,39300.0
2013-01-25 10:35:00,55.22,55.26,55.19,55.24,15000.0,48.9727,49.0082,48.9461,48.9905,15000.0
2013-01-25 10:40:00,55.23,55.3,55.21,55.22,18000.0,48.9816,49.0437,48.9639,48.9727,18000.0
2013-01-25 10:45:00,55.2,55.33,55.17,55.33,13500.0,48.955,49.0703,48.9284,49.0703,13500.0
2013-01-25 10:50:00,55.33,55.35,55.23,55.25,9900.0,49.0703,49.088,48.9816,48.9993,9900.0
2013-01-25 10:55:00,55.25,55.29,55.25,55.29,11100.0,48.9993,49.0348,48.9993,49.0348,11100.0
2013-01-25 11:00:00,55.27,55.34,55.2,55.22,40200.0,49.0171,49.0792,48.955,48.9727,40200.0
2013-01-25 11:05:00,55.23,55.25,55.2,55.2,34800.0,48.9816,48.9993,48.955,48.955,34800.0
2013-01-25 11:10:00,55.2,55.2,55.17,55.17,20100.0,48.955,48.955,48.9284,48.9284,20100.0
2013-01-25 11:15:00,55.18,55.2,55.13,55.14,21600.0,48.9373,48.955,48.8929,48.9018,21600.0
2013-01-25 11:20:00,55.15,55.15,55.12,55.12,30600.0,48.9107,48.9107,48.8841,48.8841,30600.0
2013-01-25 11:25:00,55.14,55.15,55.13,55.14,17700.0,48.9018,48.9107,48.8929,48.9018,17700.0
2013-01-25 11:30:00,55.15,55.15,55.11,55.15,14700.0,48.9107,48.9107,48.8752,48.9107,14700.0
2013-01-25 11:35:00,55.14,55.16,55.11,55.13,27900.0,48.9018,48.9195,48.8752,48.8929,27900.0
2013-01-25 11:40:00,55.13,55.17,55.11,55.14,27600.0,48.8929,48.9284,48.8752,48.9018,27600.0
2013-01-25 11:45:00,55.14,55.16,55.13,55.16,39300.0,48.9018,48.9195,48.8929,48.9195,39300.0
2013-01-25 11:50:00,55.16,55.17,55.13,55.14,52500.0,48.9195,48.9284,48.8929,48.9018,52500.0
2013-01-25 11:55:00,55.14,55.16,55.13,55.15,7200.0,48.9018,48.9195,48.8929,48.9107,7200.0
2013-01-25 12:00:00,55.16,55.25,55.16,55.24,11400.0,48.9195,48.9993,48.9195,48.9905,11400.0
2013-01-25 12:05:00,55.25,55.33,55.25,55.33,11400.0,48.9993,49.0703,48.9993,49.0703,11400.0
2013-01-25 12:10:00,55.33,55.35,55.32,55.33,22200.0,49.0703,49.088,49.0614,49.0703,22200.0
2013-01-25 12:15:00,55.33,55.35,55.32,55.32,46500.0,49.0703,49.088,49.0614,49.0614,46500.0
2013-01-25 12:20:00,55.33,55.33,55.3,55.33,23400.0,49.0703,49.0703,49.0437,49.0703,23400.0
2013-01-25 12:25:00,55.32,55.32,55.27,55.27,24000.0,49.0614,49.0614,49.0171,49.0171,24000.0
2013-01-25 12:30:00,55.28,55.28,55.26,55.27,11400.0,49.0259,49.0259,49.0082,49.0171,11400.0
2013-01-25 12:35:00,55.27,55.28,55.26,55.27,18300.0,49.0171,49.0259,49.0082,49.0171,18300.0
2013-01-25 12:40:00,55.26,55.31,55.26,55.31,6600.0,49.0082,49.0526,49.0082,49.0526,6600.0
2013-01-25 12:45:00,55.3,55.33,55.23,55.23,42000.0,49.0437,49.0703,48.9816,48.9816,42000.0
2013-01-25 12:50:00,55.23,55.24,55.21,55.22,11100.0,48.9816,48.9905,48.9639,48.9727,11100.0
2013-01-25 12:55:00,55.23,55.23,55.2,55.21,10200.0,48.9816,48.9816,48.955,48.9639,10200.0
2013-01-25 13:00:00,55.21,55.28,55.21,55.28,12000.0,48.9639,49.0259,48.9639,49.0259,12000.0
2013-01-25 13:05:00,55.28,55.3,55.28,55.3,14400.0,49.0259,49.0437,49.0259,49.0437,14400.0
2013-01-25 13:10:00,55.3,55.32,55.27,55.27,25200.0,49.0437,49.0614,49.0171,49.0171,25200.0
2013-01-25 13:15:00,55.27,55.34,55.27,55.32,15900.0,49.0171,49.0792,49.0171,49.0614,15900.0
2013-01-25 13:20:00,55.31,55.31,55.28,55.31,3000.0,49.0526,49.0526,49.0259,49.0526,3000.0
2013-01-25 13:25:00,55.31,55.35,55.31,55.32,9000.0,49.0526,49.088,49.0526,49.0614,9000.0
2013-01-25 13:30:00,55.33,55.33,55.3,55.33,12900.0,49.0703,49.0703,49.0437,49.0703,12900.0
2013-01-25 13:35:00,55.3,55.32,55.29,55.31,32100.0,49.0437,49.0614,49.0348,49.0526,32100.0
2013-01-25 13:40:00,55.31,55.32,55.31,55.31,10800.0,49.0526,49.0614,49.0526,49.0526,10800.0
2013-01-25 13:45:00,55.31,55.32,55.27,55.28,102300.0,49.0526,49.0614,49.0171,49.0259,102300.0
2013-01-25 13:50:00,55.28,55.28,55.25,55.26,17100.0,49.0259,49.0259,48.9993,49.0082,17100.0
2013-01-25 13:55:00,55.27,55.32,55.27,55.3,10200.0,49.0171,49.0614,49.0171,49.0437,10200.0
2013-01-25 14:00:00,55.3,55.32,55.29,55.31,12000.0,49.0437,49.0614,49.0348,49.0526,12000.0
2013-01-25 14:05:00,55.32,55.35,55.32,55.33,25500.0,49.0614,49.088,49.0614,49.0703,25500.0
2013-01-25 14:10:00,55.34,55.34,55.3,55.31,21900.0,49.0792,49.0792,49.0437,49.0526,21900.0
2013-01-25 14:15:00,55.3,55.31,55.26,55.26,17400.0,49.0437,49.0526,49.0082,49.0082,17400.0
2013-01-25 14:20:00,55.26,55.26,55.21,55.21,19500.0,49.0082,49.0082,48.9639,48.9639,19500.0
2013-01-25 14:25:00,55.21,55.22,55.19,55.19,9000.0,48.9639,48.9727,48.9461,48.9461,9000.0
2013-01-25 14:30:00,55.19,55.22,55.19,55.19,31500.0,48.9461,48.9727,48.9461,48.9461,31500.0
2013-01-25 14:35:00,55.19,55.26,55.19,55.21,12000.0,48.9461,49.0082,48.9461,48.9639,12000.0
2013-01-25 14:40:00,55.2,55.21,55.18,55.18,23700.0,48.955,48.9639,48.9373,48.9373,23700.0
2013-01-25 14:45:00,55.18,55.24,55.17,55.21,43200.0,48.9373,48.9905,48.9284,48.9639,43200.0
2013-01-25 14:50:00,55.22,55.22,55.19,55.21,14400.0,48.9727,48.9727,48.9461,48.9639,14400.0
2013-01-25 14:55:00,55.22,55.22,55.18,55.19,23100.0,48.9727,48.9727,48.9373,48.9461,23100.0
2013-01-25 15:00:00,55.19,55.23,55.19,55.22,22200.0,48.9461,48.9816,48.9461,48.9727,22200.0
2013-01-25 15:05:00,55.22,55.22,55.17,55.18,29100.0,48.9727,48.9727,48.9284,48.9373,29100.0
2013-01-25 15:10:00,55.18,55.19,55.15,55.15,29700.0,48.9373,48.9461,48.9107,48.9107,29700.0
2013-01-25 15:15:00,55.15,55.15,55.09,55.11,45600.0,48.9107,48.9107,48.8574,48.8752,45600.0
2013-01-25 15:20:00,55.11,55.12,55.03,55.04,38700.0,48.8752,48.8841,48.8042,48.8131,38700.0
2013-01-25 15:25:00,55.04,55.17,55.04,55.17,19500.0,48.8131,48.9284,48.8131,48.9284,19500.0
2013-01-25 15:30:00,55.18,55.2,55.16,55.17,27300.0,48.9373,48.955,48.9195,48.9284,27300.0
2013-01-25 15:35:00,55.17,55.2,55.14,55.2,20700.0,48.9284,48.955,48.9018,48.955,20700.0
2013-01-25 15:40:00,55.19,55.2,55.14,55.17,25800.0,48.9461,48.955,48.9018,48.9284,25800.0
2013-01-25 15:45:00,55.18,55.18,55.12,55.15,27900.0,48.9373,48.9373,48.8841,48.9107,27900.0
2013-01-25 15:50:00,55.15,55.24,55.15,55.24,44100.0,48.9107,48.9905,48.9107,48.9905,44100.0
2013-01-25 15:55:00,55.24,55.3,55.12,55.17,221100.0,48.9905,49.0437,48.8841,48.9284,221100.0
2013-01-28 09:30:00,55.06,55.2,55.0,55.0,72300.0,48.8308,48.955,48.7776,48.7776,72300.0
2013-01-28 09:35:00,55.0,55.14,54.9,55.07,76200.0,48.7776,48.9018,48.6889,48.8397,76200.0
2013-01-28 09:40:00,55.06,55.1,55.02,55.03,89700.0,48.8308,48.8663,48.7954,48.8042,89700.0
2013-01-28 09:45:00,55.05,55.08,55.0,55.03,44400.0,48.822,48.8486,48.7776,48.8042,44400.0
2013-01-28 09:50:00,55.04,55.05,55.0,55.0,33000.0,48.8131,48.822,48.7776,48.7776,33000.0
2013-01-28 09:55:00,55.02,55.02,54.8,54.85,46800.0,48.7954,48.7954,48.6003,48.6446,46800.0
2013-01-28 10:00:00,54.83,54.85,54.5,54.52,70200.0,48.6269,48.6446,48.3342,48.3519,70200.0
2013-01-28 10:05:00,54.57,54.62,54.54,54.59,33900.0,48.3963,48.4406,48.3697,48.414,33900.0
2013-01-28 10:10:00,54.6,54.63,54.57,54.61,51600.0,48.4229,48.4495,48.3963,48.4317,51600.0
2013-01-28 10:15:00,54.61,54.67,54.61,54.65,31800.0,48.4317,48.485,48.4317,48.4672,31800.0
2013-01-28 10:20:00,54.67,54.67,54.6,54.63,36600.0,48.485,48.485,48.4229,48.4495,36600.0
2013-01-28 10:25:00,54.64,54.67,54.63,54.66,21300.0,48.4584,48.485,48.4495,48.4761,21300.0
2013-01-28 10:30:00,54.67,54.67,54.62,54.65,26700.0,48.485,48.485,48.4406,48.4672,26700.0
2013-01-28 10:35:00,54.66,54.67,54.64,54.65,23100.0,48.4761,48.485,48.4584,48.4672,23100.0
2013-01-28 10:40:00,54.65,54.66,54.52,54.54,25500.0,48.4672,48.4761,48.3519,48.3697,25500.0
2013-01-28 10:45:00,54.55,54.57,54.44,54.51,43200.0,48.3785,48.3963,48.281,48.3431,43200.0
2013-01-28 10:50:00,54.49,54.51,54.42,54.45,32100.0,48.3253,48.3431,48.2632,48.2899,32100.0
2013-01-28 10:55:00,54.45,54.48,54.44,54.47,23700.0,48.2899,48.3165,48.281,48.3076,23700.0
2013-01-28 11:00:00,54.47,54.51,54.46,54.48,23100.0,48.3076,48.3431,48.2987,48.3165,23100.0
2013-01-28 11:05:00,54.49,54.54,54.49,54.54,18600.0,48.3253,48.3697,48.3253,48.3697,18600.0
2013-01-28 11:10:00,54.53,54.53,54.45,54.47,43200.0,48.3608,48.3608,48.2899,48.3076,43200.0
2013-01-28 11:15:00,54.47,54.5,54.47,54.5,11700.0,48.3076,48.3342,48.3076,48.3342,11700.0
2013-01-28 11:20:00,54.49,54.54,54.46,54.52,26100.0,48.3253,48.3697,48.2987,48.3519,26100.0
2013-01-28 11:25:00,54.54,54.56,54.53,54.55,15900.0,48.3697,48.3874,48.3608,48.3785,15900.0
2013-01-28 11:30:00,54.55,54.56,54.54,54.55,10800.0,48.3785,48.3874,48.3697,48.3785,10800.0
2013-01-28 11:35:00,54.54,54.57,54.52,54.57,17700.0,48.3697,48.3963,48.3519,48.3963,17700.0
2013-01-28 11:40:00,54.55,54.55,54.53,54.54,11400.0,48.3785,48.3785,48.3608,48.3697,11400.0
2013-01-28 11:45:00,54.55,54.56,54.53,54.54,5700.0,48.3785,48.3874,48.3608,48.3697,5700.0
2013-01-28 11:50:00,54.53,54.56,54.52,54.53,12300.0,48.3608,48.3874,48.3519,48.3608,12300.0
2013-01-28 11:55:00,54.52,54.55,54.51,54.51,7500.0,48.3519,48.3785,48.3431,48.3431,7500.0
2013-01-28 12:00:00,54.51,54.52,54.5,54.5,11100.0,48.3431,48.3519,48.3342,48.3342,11100.0
2013-01-28 12:05:00,54.49,54.5,54.48,54.5,6600.0,48.3253,48.3342,48.3165,48.3342,6600.0
2013-01-28 12:10:00,54.5,54.51,54.48,54.5,5700.0,48.3342,48.3431,48.3165,48.3342,5700.0
2013-01-28 12:15:00,54.51,54.53,54.5,54.5,23400.0,48.3431,48.3608,48.3342,48.3342,23400.0
2013-01-28 12:20:00,54.51,54.51,54.47,54.47,34800.0,48.3431,48.3431,48.3076,48.3076,34800.0
2013-01-28 12:25:00,54.47,54.5,54.46,54.5,28800.0,48.3076,48.3342,48.2987,48.3342,28800.0
2013-01-28 12:30:00,54.48,54.49,54.46,54.48,7500.0,48.3165,48.3253,48.2987,48.3165,7500.0
2013-01-28 12:35:00,54.48,54.56,54.48,54.56,9000.0,48.3165,48.3874,48.3165,48.3874,9000.0
2013-01-28 12:40:00,54.56,54.56,54.51,54.51,5100.0,48.3874,48.3874,48.3431,48.3431,5100.0
2013-01-28 12:45:00,54.52,54.58,54.51,54.58,7200.0,48.3519,48.4051,48.3431,48.4051,7200.0
2013-01-28 12:50:00,54.56,54.57,54.54,54.55,10200.0,48.3874,48.3963,48.3697,48.3785,10200.0
2013-01-28 12:55:00,54.55,54.57,54.55,54.56,13500.0,48.3785,48.3963,48.3785,48.3874,13500.0
2013-01-28 13:00:00,54.58,54.62,54.58,54.62,9000.0,48.4051,48.4406,48.4051,48.4406,9000.0
2013-01-28 13:05:00,54.62,54.62,54.56,54.57,17400.0,48.4406,48.4406,48.3874,48.3963,17400.0
2013-01-28 13:10:00,54.57,54.62,54.56,54.57,8100.0,48.3963,48.4406,48.3874,48.3963,8100.0
2013-01-28 13:15:00,54.57,54.6,54.55,54.59,12600.0,48.3963,48.4229,48.3785,48.414,12600.0
2013-01-28 13:20:00,54.59,54.59,54.55,54.56,12900.0,48.414,48.414,48.3785,48.3874,12900.0
2013-01-28 13:25:00,54.58,54.58,54.48,54.48,13500.0,48.4051,48.4051,48.3165,48.3165,13500.0
2013-01-28 13:30:00,54.48,54.53,54.47,54.52,10200.0,48.3165,48.3608,48.3076,48.3519,10200.0
2013-01-28 13:35:00,54.54,54.58,54.54,54.54,9900.0,48.3697,48.4051,48.3697,48.3697,9900.0
2013-01-28 13:40:00,54.54,54.58,54.5,54.57,7500.0,48.3697,48.4051,48.3342,48.3963,7500.0
2013-01-28 13:45:00,54.58,54.58,54.54,54.57,9600.0,48.4051,48.4051,48.3697,48.3963,9600.0
2013-01-28 13:50:00,54.55,54.58,54.55,54.58,17100.0,48.3785,48.4051,48.3785,48.4051,17100.0
2013-01-28 13:55:00,54.58,54.63,54.56,54.63,14100.0,48.4051,48.4495,48.3874,48.4495,14100.0
2013-01-28 14:00:00,54.61,54.63,54.6,54.63,9900.0,48.4317,48.4495,48.4229,48.4495,9900.0
2013-01-28 14:05:00,54.63,54.67,54.62,54.66,15300.0,48.4495,48.485,48.4406,48.4761,15300.0
2013-01-28 14:10:00,54.65,54.67,54.63,54.67,11100.0,48.4672,48.485,48.4495,48.485,11100.0
2013-01-28 14:15:00,54.66,54.67,54.62,54.64,15000.0,48.4761,48.485,48.4406,48.4584,15000.0
2013-01-28 14:20:00,54.65,54.65,54.63,54.65,14400.0,48.4672,48.4672,48.4495,48.4672,14400.0
2013-01-28 14:25:00,54.64,54.67,54.63,54.66,18900.0,48.4584,48.485,48.4495,48.4761,18900.0
2013-01-28 14:30:00,54.66,54.68,54.65,54.66,8400.0,48.4761,48.4938,48.4672,48.4761,8400.0
2013-01-28 14:35:00,54.66,54.67,54.64,54.67,20100.0,48.4761,48.485,48.4584,48.485,20100.0
2013-01-28 14:40:00,54.66,54.68,54.65,54.65,11400.0,48.4761,48.4938,48.4672,48.4672,11400.0
2013-01-28 14:45:00,54.66,54.7,54.65,54.7,20400.0,48.4761,48.5116,48.4672,48.5116,20400.0
2013-01-28 14:50:00,54.7,54.7,54.66,54.68,9000.0,48.5116,48.5116,48.4761,48.4938,9000.0
2013-01-28 14:55:00,54.67,54.72,54.66,54.67,17700.0,48.485,48.5293,48.4761,48.485,17700.0
2013-01-28 15:00:00,54.67,54.74,54.67,54.74,30900.0,48.485,48.547,48.485,48.547,30900.0
2013-01-28 15:05:00,54.74,54.74,54.69,54.72,14100.0,48.547,48.547,48.5027,48.5293,14100.0
2013-01-28 15:10:00,54.72,54.73,54.68,54.7,19800.0,48.5293,48.5382,48.4938,48.5116,19800.0
2013-01-28 15:15:00,54.71,54.71,54.67,54.68,30000.0,48.5204,48.5204,48.485,48.4938,30000.0
2013-01-28 15:20:00,54.66,54.66,54.6,54.62,22800.0,48.4761,48.4761,48.4229,48.4406,22800.0
2013-01-28 15:25:00,54.62,54.67,54.61,54.63,29400.0,48.4406,48.485,48.4317,48.4495,29400.0
2013-01-28 15:30:00,54.62,54.69,54.62,54.67,24000.0,48.4406,48.5027,48.4406,48.485,24000.0
2013-01-28 15:35:00,54.67,54.71,54.67,54.7,27600.0,48.485,48.5204,48.485,48.5116,27600.0
2013-01-28 15:40:00,54.69,54.7,54.66,54.69,36900.0,48.5027,48.5116,48.4761,48.5027,36900.0
2013-01-28 15:45:00,54.69,54.71,54.64,54.71,29400.0,48.5027,48.5204,48.4584,48.5204,29400.0
2013-01-28 15:50:00,54.7,54.72,54.67,54.71,64200.0,48.5116,48.5293,48.485,48.5204,64200.0
2013-01-28 15:55:00,54.7,54.73,54.67,54.7,102000.0,48.5116,48.5382,48.485,48.5116,102000.0
2013-01-29 09:30:00,54.6,54.77,54.46,54.68,50100.0,48.4229,48.5736,48.2987,48.4938,50100.0
2013-01-29 09:35:00,54.68,54.71,54.51,54.54,86700.0,48.4938,48.5204,48.3431,48.3697,86700.0
2013-01-29 09:40:00,54.57,54.57,54.43,54.45,39300.0,48.3963,48.3963,48.2721,48.2899,39300.0
2013-01-29 09:45:00,54.45,54.45,54.38,54.39,35700.0,48.2899,48.2899,48.2278,48.2366,35700.0
2013-01-29 09:50:00,54.43,54.44,54.4,54.42,9900.0,48.2721,48.281,48.2455,48.2632,9900.0
2013-01-29 09:55:00,54.42,54.48,54.4,54.48,32700.0,48.2632,48.3165,48.2455,48.3165,32700.0
2013-01-29 10:00:00,54.47,54.47,54.35,54.35,47100.0,48.3076,48.3076,48.2012,48.2012,47100.0
2013-01-29 10:05:00,54.38,54.41,54.3,54.38,21600.0,48.2278,48.2544,48.1568,48.2278,21600.0
2013-01-29 10:10:00,54.35,54.41,54.33,54.4,11700.0,48.2012,48.2544,48.1834,48.2455,11700.0
2013-01-29 10:15:00,54.41,54.42,54.38,54.42,15000.0,48.2544,48.2632,48.2278,48.2632,15000.0
2013-01-29 10:20:00,54.41,54.52,54.41,54.52,38100.0,48.2544,48.3519,48.2544,48.3519,38100.0
2013-01-29 10:25:00,54.53,54.54,54.38,54.39,53400.0,48.3608,48.3697,48.2278,48.2366,53400.0
2013-01-29 10:30:00,54.38,54.39,54.32,54.38,27300.0,48.2278,48.2366,48.1746,48.2278,27300.0
2013-01-29 10:35:00,54.39,54.42,54.33,54.37,16800.0,48.2366,48.2632,48.1834,48.2189,16800.0
2013-01-29 10:40:00,54.37,54.42,54.36,54.4,24300.0,48.2189,48.2632,48.21,48.2455,24300.0
2013-01-29 10:45:00,54.42,54.45,54.4,54.4,20100.0,48.2632,48.2899,48.2455,48.2455,20100.0
2013-01-29 10:50:00,54.41,54.42,54.27,54.28,50400.0,48.2544,48.2632,48.1302,48.1391,50400.0
2013-01-29 10:55:00,54.29,54.35,54.25,54.3,22800.0,48.148,48.2012,48.1125,48.1568,22800.0
2013-01-29 11:00:00,54.33,54.35,54.29,54.35,18000.0,48.1834,48.2012,48.148,48.2012,18000.0
2013-01-29 11:05:00,54.37,54.38,54.33,54.33,16500.0,48.2189,48.2278,48.1834,48.1834,16500.0
2013-01-29 11:10:00,54.35,54.35,54.3,54.32,25200.0,48.2012,48.2012,48.1568,48.1746,25200.0
2013-01-29 11:15:00,54.32,54.34,54.29,54.32,37200.0,48.1746,48.1923,48.148,48.1746,37200.0
2013-01-29 11:20:00,54.34,54.37,54.33,54.36,23400.0,48.1923,48.2189,48.1834,48.21,23400.0
2013-01-29 11:25:00,54.36,54.37,54.33,54.34,18600.0,48.21,48.2189,48.1834,48.1923,18600.0
2013-01-29 11:30:00,54.33,54.36,54.3,54.33,34800.0,48.1834,48.21,48.1568,48.1834,34800.0
2013-01-29 11:35:00,54.33,54.34,54.3,54.31,20700.0,48.1834,48.1923,48.1568,48.1657,20700.0
2013-01-29 11:40:00,54.31,54.31,54.25,54.26,15000.0,48.1657,48.1657,48.1125,48.1213,15000.0
2013-01-29 11:45:00,54.28,54.28,54.26,54.27,15600.0,48.1391,48.1391,48.1213,48.1302,15600.0
2013-01-29 11:50:00,54.28,54.28,54.2,54.22,66600.0,48.1391,48.1391,48.0681,48.0859,66600.0
2013-01-29 11:55:00,54.21,54.21,54.11,54.11,39000.0,48.077,48.077,47.9883,47.9883,39000.0
2013-01-29 12:00:00,54.1,54.17,54.09,54.16,21900.0,47.9794,48.0415,47.9706,48.0327,21900.0
2013-01-29 12:05:00,54.15,54.16,54.13,54.16,10500.0,48.0238,48.0327,48.0061,48.0327,10500.0
2013-01-29 12:10:00,54.16,54.19,54.15,54.17,23700.0,48.0327,48.0593,48.0238,48.0415,23700.0
2013-01-29 12:15:00,54.17,54.26,54.17,54.26,15000.0,48.0415,48.1213,48.0415,48.1213,15000.0
2013-01-29 12:20:00,54.26,54.27,54.24,54.24,15900.0,48.1213,48.1302,48.1036,48.1036,15900.0
2013-01-29 12:25:00,54.25,54.28,54.24,54.28,4800.0,48.1125,48.1391,48.1036,48.1391,4800.0
2013-01-29 12:30:00,54.28,54.35,54.28,54.35,15300.0,48.1391,48.2012,48.1391,48.2012,15300.0
2013-01-29 12:35:00,54.36,54.37,54.34,54.37,4800.0,48.21,48.2189,48.1923,48.2189,4800.0
2013-01-29 12:40:00,54.37,54.39,54.33,54.36,13800.0,48.2189,48.2366,48.1834,48.21,13800.0
2013-01-29 12:45:00,54.37,54.39,54.34,54.39,15900.0,48.2189,48.2366,48.1923,48.2366,15900.0
2013-01-29 12:50:00,54.4,54.44,54.39,54.4,9900.0,48.2455,48.281,48.2366,48.2455,9900.0
2013-01-29 12:55:00,54.41,54.42,54.39,54.42,13500.0,48.2544,48.2632,48.2366,48.2632,13500.0
2013-01-29 13:00:00,54.42,54.44,54.39,54.43,6600.0,48.2632,48.281,48.2366,48.2721,6600.0
2013-01-29 13:05:00,54.42,54.46,54.42,54.45,18300.0,48.2632,48.2987,48.2632,48.2899,18300.0
2013-01-29 13:10:00,54.45,54.47,54.45,54.47,21300.0,48.2899,48.3076,48.2899,48.3076,21300.0
2013-01-29 13:15:00,54.48,54.55,54.48,54.55,21000.0,48.3165,48.3785,48.3165,48.3785,21000.0
2013-01-29 13:20:00,54.55,54.57,54.46,54.48,70200.0,48.3785,48.3963,48.2987,48.3165,70200.0
2013-01-29 13:25:00,54.48,54.48,54.45,54.45,8100.0,48.3165,48.3165,48.2899,48.2899,8100.0
2013-01-29 13:30:00,54.45,54.5,54.45,54.5,11400.0,48.2899,48.3342,48.2899,48.3342,11400.0
2013-01-29 13:35:00,54.5,54.51,54.48,54.51,10800.0,48.3342,48.3431,48.3165,48.3431,10800.0
2013-01-29 13:40:00,54.49,54.5,54.48,54.48,18000.0,48.3253,48.3342,48.3165,48.3165,18000.0
2013-01-29 13:45:00,54.49,54.49,54.4,54.4,46200.0,48.3253,48.3253,48.2455,48.2455,46200.0
2013-01-29 13:50:00,54.4,54.4,54.35,54.38,29100.0,48.2455,48.2455,48.2012,48.2278,29100.0
2013-01-29 13:55:00,54.39,54.43,54.38,54.43,11700.0,48.2366,48.2721,48.2278,48.2721,11700.0
2013-01-29 14:00:00,54.42,54.43,54.4,54.41,27000.0,48.2632,48.2721,48.2455,48.2544,27000.0
2013-01-29 14:05:00,54.42,54.42,54.4,54.42,10200.0,48.2632,48.2632,48.2455,48.2632,10200.0
2013-01-29 14:10:00,54.42,54.42,54.36,54.42,11700.0,48.2632,48.2632,48.21,48.2632,11700.0
2013-01-29 14:15:00,54.41,54.41,54.38,54.4,15300.0,48.2544,48.2544,48.2278,48.2455,15300.0
2013-01-29 14:20:00,54.4,54.42,54.38,54.41,46500.0,48.2455,48.2632,48.2278,48.2544,46500.0
2013-01-29 14:25:00,54.4,54.42,54.38,54.41,12600.0,48.2455,48.2632,48.2278,48.2544,12600.0
2013-01-29 14:30:00,54.42,54.43,54.4,54.42,18000.0,48.2632,48.2721,48.2455,48.2632,18000.0
2013-01-29 14:35:00,54.43,54.46,54.42,54.44,19800.0,48.2721,48.2987,48.2632,48.281,19800.0
2013-01-29 14:40:00,54.44,54.45,54.42,54.45,15000.0,48.281,48.2899,48.2632,48.2899,15000.0
2013-01-29 14:45:00,54.46,54.46,54.41,54.43,19500.0,48.2987,48.2987,48.2544,48.2721,19500.0
2013-01-29 14:50:00,54.44,54.44,54.34,54.35,50100.0,48.281,48.281,48.1923,48.2012,50100.0
2013-01-29 14:55:00,54.35,54.35,54.3,54.3,40800.0,48.2012,48.2012,48.1568,48.1568,40800.0
2013-01-29 15:00:00,54.31,54.33,54.29,54.29,42300.0,48.1657,48.1834,48.148,48.148,42300.0
2013-01-29 15:05:00,54.3,54.31,54.25,54.28,37200.0,48.1568,48.1657,48.1125,48.1391,37200.0
2013-01-29 15:10:00,54.27,54.32,54.27,54.29,66900.0,48.1302,48.1746,48.1302,48.148,66900.0
2013-01-29 15:15:00,54.3,54.39,54.3,54.39,28800.0,48.1568,48.2366,48.1568,48.2366,28800.0
2013-01-29 15:20:00,54.39,54.44,54.38,54.42,33000.0,48.2366,48.281,48.2278,48.2632,33000.0
2013-01-29 15:25:00,54.42,54.46,54.4,54.42,28500.0,48.2632,48.2987,48.2455,48.2632,28500.0
2013-01-29 15:30:00,54.42,54.44,54.41,54.44,21900.0,48.2632,48.281,48.2544,48.281,21900.0
2013-01-29 15:35:00,54.44,54.44,54.41,54.43,55200.0,48.281,48.281,48.2544,48.2721,55200.0
2013-01-29 15:40:00,54.43,54.43,54.34,54.38,42000.0,48.2721,48.2721,48.1923,48.2278,42000.0
2013-01-29 15:45:00,54.39,54.39,54.34,54.34,36900.0,48.2366,48.2366,48.1923,48.1923,36900.0
2013-01-29 15:50:00,54.34,54.4,54.34,54.35,51900.0,48.1923,48.2455,48.1923,48.2012,51900.0
2013-01-29 15:55:00,54.35,54.44,54.35,54.4,81000.0,48.2012,48.281,48.2012,48.2455,81000.0
2013-01-30 09:30:00,54.53,54.59,54.4,54.44,51900.0,48.3608,48.414,48.2455,48.281,51900.0
2013-01-30 09:35:00,54.43,54.59,54.43,54.57,40200.0,48.2721,48.414,48.2721,48.3963,40200.0
2013-01-30 09:40:00,54.56,54.66,54.54,54.65,28800.0,48.3874,48.4761,48.3697,48.4672,28800.0
2013-01-30 09:45:00,54.67,54.8,54.66,54.8,36600.0,48.485,48.6003,48.4761,48.6003,36600.0
2013-01-30 09:50:00,54.8,54.87,54.7,54.7,59700.0,48.6003,48.6623,48.5116,48.5116,59700.0
2013-01-30 09:55:00,54.7,54.78,54.66,54.72,42600.0,48.5116,48.5825,48.4761,48.5293,42600.0
2013-01-30 10:00:00,54.67,54.68,54.55,54.55,31200.0,48.485,48.4938,48.3785,48.3785,31200.0
2013-01-30 10:05:00,54.57,54.57,54.29,54.29,25800.0,48.3963,48.3963,48.148,48.148,25800.0
2013-01-30 10:10:00,54.33,54.34,54.24,54.28,30900.0,48.1834,48.1923,48.1036,48.1391,30900.0
2013-01-30 10:15:00,54.27,54.28,54.11,54.11,37500.0,48.1302,48.1391,47.9883,47.9883,37500.0
2013-01-30 10:20:00,54.12,54.14,54.01,54.06,36600.0,47.9972,48.0149,47.8996,47.944,36600.0
2013-01-30 10:25:00,54.04,54.23,54.03,54.18,36000.0,47.9262,48.0947,47.9174,48.0504,36000.0
2013-01-30 10:30:00,54.2,54.22,54.16,54.18,18000.0,48.0681,48.0859,48.0327,48.0504,18000.0
2013-01-30 10:35:00,54.18,54.21,54.04,54.04,37200.0,48.0504,48.077,47.9262,47.9262,37200.0
2013-01-30 10:40:00,54.1,54.1,54.03,54.03,18000.0,47.9794,47.9794,47.9174,47.9174,18000.0
2013-01-30 10:45:00,54.05,54.08,54.01,54.03,40500.0,47.9351,47.9617,47.8996,47.9174,40500.0
2013-01-30 10:50:00,54.01,54.05,53.98,54.01,21900.0,47.8996,47.9351,47.873,47.8996,21900.0
2013-01-30 10:55:00,54.01,54.07,54.0,54.05,33600.0,47.8996,47.9528,47.8908,47.9351,33600.0
2013-01-30 11:00:00,54.05,54.07,54.04,54.05,20100.0,47.9351,47.9528,47.9262,47.9351,20100.0
2013-01-30 11:05:00,54.05,54.16,54.04,54.14,21900.0,47.9351,48.0327,47.9262,48.0149,21900.0
2013-01-30 11:10:00,54.15,54.23,54.14,54.19,39900.0,48.0238,48.0947,48.0149,48.0593,39900.0
2013-01-30 11:15:00,54.21,54.35,54.21,54.35,54600.0,48.077,48.2012,48.077,48.2012,54600.0
2013-01-30 11:20:00,54.35,54.36,54.33,54.36,51900.0,48.2012,48.21,48.1834,48.21,51900.0
2013-01-30 11:25:00,54.36,54.37,54.32,54.35,33300.0,48.21,48.2189,48.1746,48.2012,33300.0
2013-01-30 11:30:00,54.35,54.35,54.31,54.31,21900.0,48.2012,48.2012,48.1657,48.1657,21900.0
2013-01-30 11:35:00,54.33,54.39,54.31,54.39,18000.0,48.1834,48.2366,48.1657,48.2366,18000.0
2013-01-30 11:40:00,54.38,54.39,54.32,54.34,24000.0,48.2278,48.2366,48.1746,48.1923,24000.0
2013-01-30 11:45:00,54.34,54.35,54.28,54.32,19200.0,48.1923,48.2012,48.1391,48.1746,19200.0
2013-01-30 11:50:00,54.3,54.32,54.28,54.32,15300.0,48.1568,48.1746,48.1391,48.1746,15300.0
2013-01-30 11:55:00,54.31,54.33,54.28,54.31,16800.0,48.1657,48.1834,48.1391,48.1657,16800.0
2013-01-30 12:00:00,54.31,54.32,54.28,54.3,15900.0,48.1657,48.1746,48.1391,48.1568,15900.0
2013-01-30 12:05:00,54.3,54.31,54.26,54.31,24000.0,48.1568,48.1657,48.1213,48.1657,24000.0
2013-01-30 12:10:00,54.3,54.33,54.29,54.32,41100.0,48.1568,48.1834,48.148,48.1746,41100.0
2013-01-30 12:15:00,54.31,54.33,54.3,54.3,25200.0,48.1657,48.1834,48.1568,48.1568,25200.0
2013-01-30 12:20:00,54.31,54.32,54.3,54.31,20700.0,48.1657,48.1746,48.1568,48.1657,20700.0
2013-01-30 12:25:00,54.31,54.36,54.28,54.35,27600.0,48.1657,48.21,48.1391,48.2012,27600.0
2013-01-30 12:30:00,54.35,54.36,54.29,54.3,29400.0,48.2012,48.21,48.148,48.1568,29400.0
2013-01-30 12:35:00,54.32,54.33,54.28,54.32,63000.0,48.1746,48.1834,48.1391,48.1746,63000.0
2013-01-30 12:40:00,54.32,54.33,54.3,54.31,32400.0,48.1746,48.1834,48.1568,48.1657,32400.0
2013-01-30 12:45:00,54.3,54.34,54.29,54.29,30300.0,48.1568,48.1923,48.148,48.148,30300.0
2013-01-30 12:50:00,54.31,54.31,54.23,54.23,19500.0,48.1657,48.1657,48.0947,48.0947,19500.0
2013-01-30 12:55:00,54.24,54.26,54.23,54.26,95700.0,48.1036,48.1213,48.0947,48.1213,95700.0
2013-01-30 13:00:00,54.26,54.27,54.18,54.19,36900.0,48.1213,48.1302,48.0504,48.0593,36900.0
2013-01-30 13:05:00,54.17,54.19,54.16,54.17,50700.0,48.0415,48.0593,48.0327,48.0415,50700.0
2013-01-30 13:10:00,54.17,54.18,54.08,54.09,45300.0,48.0415,48.0504,47.9617,47.9706,45300.0
2013-01-30 13:15:00,54.09,54.09,54.02,54.03,20700.0,47.9706,47.9706,47.9085,47.9174,20700.0
2013-01-30 13:20:00,54.04,54.1,54.03,54.1,20400.0,47.9262,47.9794,47.9174,47.9794,20400.0
2013-01-30 13:25:00,54.1,54.16,54.09,54.13,36300.0,47.9794,48.0327,47.9706,48.0061,36300.0
2013-01-30 13:30:00,54.14,54.24,54.13,54.21,39900.0,48.0149,48.1036,48.0061,48.077,39900.0
2013-01-30 13:35:00,54.21,54.28,54.21,54.24,42000.0,48.077,48.1391,48.077,48.1036,42000.0
2013-01-30 13:40:00,54.24,54.26,54.22,54.23,30000.0,48.1036,48.1213,48.0859,48.0947,30000.0
2013-01-30 13:45:00,54.24,54.26,54.14,54.14,36000.0,48.1036,48.1213,48.0149,48.0149,36000.0
2013-01-30 13:50:00,54.15,54.19,54.13,54.13,28500.0,48.0238,48.0593,48.0061,48.0061,28500.0
2013-01-30 13:55:00,54.13,54.17,54.11,54.15,51600.0,48.0061,48.0415,47.9883,48.0238,51600.0
2013-01-30 14:00:00,54.17,54.23,54.14,54.21,28200.0,48.0415,48.0947,48.0149,48.077,28200.0
2013-01-30 14:05:00,54.19,54.19,54.12,54.12,30900.0,48.0593,48.0593,47.9972,47.9972,30900.0
2013-01-30 14:10:00,54.12,54.15,53.9,53.99,61200.0,47.9972,48.0238,47.8021,47.8819,61200.0
2013-01-30 14:15:00,53.99,54.05,53.99,54.03,34800.0,47.8819,47.9351,47.8819,47.9174,34800.0
2013-01-30 14:20:00,54.04,54.12,54.01,54.05,44400.0,47.9262,47.9972,47.8996,47.9351,44400.0
2013-01-30 14:25:00,54.06,54.08,54.03,54.05,31500.0,47.944,47.9617,47.9174,47.9351,31500.0
2013-01-30 14:30:00,54.05,54.08,54.03,54.06,56100.0,47.9351,47.9617,47.9174,47.944,56100.0
2013-01-30 14:35:00,54.07,54.12,54.06,54.12,44400.0,47.9528,47.9972,47.944,47.9972,44400.0
2013-01-30 14:40:00,54.12,54.18,54.12,54.17,31200.0,47.9972,48.0504,47.9972,48.0415,31200.0
2013-01-30 14:45:00,54.17,54.17,54.04,54.07,34800.0,48.0415,48.0415,47.9262,47.9528,34800.0
2013-01-30 14:50:00,54.07,54.09,54.02,54.09,31200.0,47.9528,47.9706,47.9085,47.9706,31200.0
2013-01-30 14:55:00,54.08,54.2,54.08,54.17,33000.0,47.9617,48.0681,47.9617,48.0415,33000.0
2013-01-30 15:00:00,54.17,54.21,54.07,54.11,41100.0,48.0415,48.077,47.9528,47.9883,41100.0
2013-01-30 15:05:00,54.11,54.19,54.07,54.15,76200.0,47.9883,48.0593,47.9528,48.0238,76200.0
2013-01-30 15:10:00,54.16,54.16,54.1,54.14,73800.0,48.0327,48.0327,47.9794,48.0149,73800.0
2013-01-30 15:15:00,54.12,54.13,54.03,54.04,59100.0,47.9972,48.0061,47.9174,47.9262,59100.0
2013-01-30 15:20:00,54.04,54.08,54.04,54.06,58800.0,47.9262,47.9617,47.9262,47.944,58800.0
2013-01-30 15:25:00,54.04,54.09,54.04,54.04,69600.0,47.9262,47.9706,47.9262,47.9262,69600.0
2013-01-30 15:30:00,54.05,54.07,54.01,54.01,88500.0,47.9351,47.9528,47.8996,47.8996,88500.0
2013-01-30 15:35:00,53.98,54.0,53.91,53.92,83100.0,47.873,47.8908,47.8109,47.8198,83100.0
2013-01-30 15:40:00,53.93,53.93,53.87,53.89,110100.0,47.8287,47.8287,47.7755,47.7932,110100.0
2013-01-30 15:45:00,53.89,53.96,53.86,53.86,109200.0,47.7932,47.8553,47.7666,47.7666,109200.0
2013-01-30 15:50:00,53.88,53.96,53.85,53.93,101100.0,47.7843,47.8553,47.7577,47.8287,101100.0
2013-01-30 15:55:00,53.93,54.08,53.93,54.08,231000.0,47.8287,47.9617,47.8287,47.9617,231000.0
2013-01-31 09:30:00,53.42,54.1,53.27,53.44,373200.0,47.3764,47.9794,47.2433,47.3941,373200.0
2013-01-31 09:35:00,53.46,53.63,53.32,53.57,180900.0,47.4119,47.5626,47.2877,47.5094,180900.0
2013-01-31 09:40:00,53.63,53.63,53.37,53.55,432600.0,47.5626,47.5626,47.332,47.4917,432600.0
2013-01-31 09:45:00,53.57,54.27,53.57,54.03,222600.0,47.5094,48.1302,47.5094,47.9174,222600.0
2013-01-31 09:50:00,54.03,54.6,54.01,54.5,178500.0,47.9174,48.4229,47.8996,48.3342,178500.0
2013-01-31 09:55:00,54.44,54.83,54.42,54.61,134400.0,48.281,48.6269,48.2632,48.4317,134400.0
2013-01-31 10:00:00,54.6,54.61,54.49,54.53,75600.0,48.4229,48.4317,48.3253,48.3608,75600.0
2013-01-31 10:05:00,54.54,54.54,54.44,54.48,107700.0,48.3697,48.3697,48.281,48.3165,107700.0
2013-01-31 10:10:00,54.46,54.59,54.46,54.51,59400.0,48.2987,48.414,48.2987,48.3431,59400.0
2013-01-31 10:15:00,54.51,54.55,54.5,54.52,32100.0,48.3431,48.3785,48.3342,48.3519,32100.0
2013-01-31 10:20:00,54.53,54.55,54.34,54.35,57900.0,48.3608,48.3785,48.1923,48.2012,57900.0
2013-01-31 10:25:00,54.36,54.38,54.18,54.2,101700.0,48.21,48.2278,48.0504,48.0681,101700.0
2013-01-31 10:30:00,54.21,54.25,54.13,54.22,81000.0,48.077,48.1125,48.0061,48.0859,81000.0
2013-01-31 10:35:00,54.24,54.25,53.97,53.99,63000.0,48.1036,48.1125,47.8642,47.8819,63000.0
2013-01-31 10:40:00,53.99,54.04,53.94,54.0,81900.0,47.8819,47.9262,47.8375,47.8908,81900.0
2013-01-31 10:45:00,54.04,54.36,54.0,54.31,31800.0,47.9262,48.21,47.8908,48.1657,31800.0
2013-01-31 10:50:00,54.28,54.37,54.13,54.33,54300.0,48.1391,48.2189,48.0061,48.1834,54300.0
2013-01-31 10:55:00,54.29,54.32,54.21,54.21,17400.0,48.148,48.1746,48.077,48.077,17400.0
2013-01-31 11:00:00,54.19,54.29,54.13,54.29,59100.0,48.0593,48.148,48.0061,48.148,59100.0
2013-01-31 11:05:00,54.3,54.33,54.21,54.21,21900.0,48.1568,48.1834,48.077,48.077,21900.0
2013-01-31 11:10:00,54.18,54.19,54.06,54.06,13200.0,48.0504,48.0593,47.944,47.944,13200.0
2013-01-31 11:15:00,54.06,54.09,54.0,54.05,43500.0,47.944,47.9706,47.8908,47.9351,43500.0
2013-01-31 11:20:00,54.04,54.12,54.04,54.09,31800.0,47.9262,47.9972,47.9262,47.9706,31800.0
2013-01-31 11:25:00,54.07,54.13,53.71,53.72,95400.0,47.9528,48.0061,47.6336,47.6424,95400.0
2013-01-31 11:30:00,53.74,54.08,53.73,53.97,86700.0,47.6602,47.9617,47.6513,47.8642,86700.0
2013-01-31 11:35:00,53.98,53.99,53.76,53.76,37200.0,47.873,47.8819,47.6779,47.6779,37200.0
2013-01-31 11:40:00,53.76,53.83,53.72,53.76,36600.0,47.6779,47.74,47.6424,47.6779,36600.0
2013-01-31 11:45:00,53.76,53.93,53.74,53.88,71100.0,47.6779,47.8287,47.6602,47.7843,71100.0
2013-01-31 11:50:00,53.89,53.93,53.88,53.89,12000.0,47.7932,47.8287,47.7843,47.7932,12000.0
2013-01-31 11:55:00,53.9,53.94,53.85,53.93,30000.0,47.8021,47.8375,47.7577,47.8287,30000.0
2013-01-31 12:00:00,53.93,54.05,53.91,54.05,76200.0,47.8287,47.9351,47.8109,47.9351,76200.0
2013-01-31 12:05:00,54.05,54.33,54.05,54.22,61200.0,47.9351,48.1834,47.9351,48.0859,61200.0
2013-01-31 12:10:00,54.22,54.3,54.22,54.3,11400.0,48.0859,48.1568,48.0859,48.1568,11400.0
2013-01-31 12:15:00,54.29,54.53,54.29,54.49,40500.0,48.148,48.3608,48.148,48.3253,40500.0
2013-01-31 12:20:00,54.5,54.63,54.47,54.63,35700.0,48.3342,48.4495,48.3076,48.4495,35700.0
2013-01-31 12:25:00,54.63,54.75,54.61,54.71,109800.0,48.4495,48.5559,48.4317,48.5204,109800.0
2013-01-31 12:30:00,54.73,54.73,54.37,54.47,54300.0,48.5382,48.5382,48.2189,48.3076,54300.0
2013-01-31 12:35:00,54.49,54.59,54.49,54.58,16500.0,48.3253,48.414,48.3253,48.4051,16500.0
2013-01-31 12:40:00,54.58,54.58,54.53,54.58,24900.0,48.4051,48.4051,48.3608,48.4051,24900.0
2013-01-31 12:45:00,54.58,54.74,54.57,54.71,18900.0,48.4051,48.547,48.3963,48.5204,18900.0
2013-01-31 12:50:00,54.72,54.79,54.71,54.76,25200.0,48.5293,48.5914,48.5204,48.5648,25200.0
2013-01-31 12:55:00,54.75,54.79,54.73,54.78,45000.0,48.5559,48.5914,48.5382,48.5825,45000.0
2013-01-31 13:00:00,54.77,54.83,54.74,54.81,59700.0,48.5736,48.6269,48.547,48.6091,59700.0
2013-01-31 13:05:00,54.82,54.91,54.79,54.89,53100.0,48.618,48.6978,48.5914,48.6801,53100.0
2013-01-31 13:10:00,54.88,54.89,54.78,54.8,41400.0,48.6712,48.6801,48.5825,48.6003,41400.0
2013-01-31 13:15:00,54.8,54.8,54.65,54.7,22500.0,48.6003,48.6003,48.4672,48.5116,22500.0
2013-01-31 13:20:00,54.7,54.71,54.62,54.63,12900.0,48.5116,48.5204,48.4406,48.4495,12900.0
2013-01-31 13:25:00,54.6,54.61,54.55,54.58,11700.0,48.4229,48.4317,48.3785,48.4051,11700.0
2013-01-31 13:30:00,54.58,54.61,54.49,54.49,19800.0,48.4051,48.4317,48.3253,48.3253,19800.0
2013-01-31 13:35:00,54.49,54.49,54.46,54.49,15000.0,48.3253,48.3253,48.2987,48.3253,15000.0
2013-01-31 13:40:00,54.49,54.51,54.46,54.46,11100.0,48.3253,48.3431,48.2987,48.2987,11100.0
2013-01-31 13:45:00,54.49,54.52,54.45,54.46,18900.0,48.3253,48.3519,48.2899,48.2987,18900.0
2013-01-31 13:50:00,54.43,54.44,54.4,54.41,15300.0,48.2721,48.281,48.2455,48.2544,15300.0
2013-01-31 13:55:00,54.42,54.42,54.38,54.4,14700.0,48.2632,48.2632,48.2278,48.2455,14700.0
2013-01-31 14:00:00,54.38,54.4,54.36,54.4,19500.0,48.2278,48.2455,48.21,48.2455,19500.0
2013-01-31 14:05:00,54.4,54.45,54.39,54.42,20100.0,48.2455,48.2899,48.2366,48.2632,20100.0
2013-01-31 14:10:00,54.41,54.45,54.41,54.45,18000.0,48.2544,48.2899,48.2544,48.2899,18000.0
2013-01-31 14:15:00,54.47,54.51,54.46,54.46,11400.0,48.3076,48.3431,48.2987,48.2987,11400.0
2013-01-31 14:20:00,54.48,54.48,54.39,54.4,28200.0,48.3165,48.3165,48.2366,48.2455,28200.0
2013-01-31 14:25:00,54.39,54.59,54.39,54.55,29700.0,48.2366,48.414,48.2366,48.3785,29700.0
2013-01-31 14:30:00,54.51,54.54,54.44,54.52,14700.0,48.3431,48.3697,48.281,48.3519,14700.0
2013-01-31 14:35:00,54.5,54.5,54.41,54.41,10200.0,48.3342,48.3342,48.2544,48.2544,10200.0
2013-01-31 14:40:00,54.39,54.47,54.39,54.46,10200.0,48.2366,48.3076,48.2366,48.2987,10200.0
2013-01-31 14:45:00,54.46,54.46,54.39,54.4,17100.0,48.2987,48.2987,48.2366,48.2455,17100.0
2013-01-31 14:50:00,54.41,54.44,54.41,54.44,6600.0,48.2544,48.281,48.2544,48.281,6600.0
2013-01-31 14:55:00,54.43,54.44,54.38,54.39,19800.0,48.2721,48.281,48.2278,48.2366,19800.0
2013-01-31 15:00:00,54.38,54.39,54.26,54.26,94200.0,48.2278,48.2366,48.1213,48.1213,94200.0
2013-01-31 15:05:00,54.27,54.3,54.27,54.28,42300.0,48.1302,48.1568,48.1302,48.1391,42300.0
2013-01-31 15:10:00,54.27,54.3,54.24,54.27,84900.0,48.1302,48.1568,48.1036,48.1302,84900.0
2013-01-31 15:15:00,54.27,54.28,54.23,54.27,32700.0,48.1302,48.1391,48.0947,48.1302,32700.0
2013-01-31 15:20:00,54.27,54.27,54.15,54.18,33600.0,48.1302,48.1302,48.0238,48.0504,33600.0
2013-01-31 15:25:00,54.19,54.22,54.17,54.19,54900.0,48.0593,48.0859,48.0415,48.0593,54900.0
2013-01-31 15:30:00,54.2,54.29,54.18,54.28,41100.0,48.0681,48.148,48.0504,48.1391,41100.0
2013-01-31 15:35:00,54.29,54.37,54.25,54.26,56100.0,48.148,48.2189,48.1125,48.1213,56100.0
2013-01-31 15:40:00,54.26,54.27,54.19,54.2,47400.0,48.1213,48.1302,48.0593,48.0681,47400.0
2013-01-31 15:45:00,54.2,54.35,54.16,54.16,103200.0,48.0681,48.2012,48.0327,48.0327,103200.0
2013-01-31 15:50:00,54.16,54.21,54.12,54.2,87300.0,48.0327,48.077,47.9972,48.0681,87300.0
2013-01-31 15:55:00,54.2,54.24,54.08,54.14,322200.0,48.0681,48.1036,47.9617,48.0149,322200.0
2013-02-01 09:30:00,54.23,54.57,54.23,54.57,45000.0,48.0947,48.3963,48.0947,48.3963,45000.0
2013-02-01 09:35:00,54.57,54.62,54.4,54.4,29400.0,48.3963,48.4406,48.2455,48.2455,29400.0
2013-02-01 09:40:00,54.48,54.48,54.27,54.37,23100.0,48.3165,48.3165,48.1302,48.2189,23100.0
2013-02-01 09:45:00,54.42,54.42,54.08,54.17,22800.0,48.2632,48.2632,47.9617,48.0415,22800.0
2013-02-01 09:50:00,54.2,54.32,54.18,54.28,36300.0,48.0681,48.1746,48.0504,48.1391,36300.0
2013-02-01 09:55:00,54.34,54.37,54.2,54.22,107700.0,48.1923,48.2189,48.0681,48.0859,107700.0
2013-02-01 10:00:00,54.25,54.52,54.25,54.48,21300.0,48.1125,48.3519,48.1125,48.3165,21300.0
2013-02-01 10:05:00,54.5,54.62,54.49,54.57,20700.0,48.3342,48.4406,48.3253,48.3963,20700.0
2013-02-01 10:10:00,54.56,54.61,54.54,54.58,14400.0,48.3874,48.4317,48.3697,48.4051,14400.0
2013-02-01 10:15:00,54.58,54.62,54.53,54.58,144000.0,48.4051,48.4406,48.3608,48.4051,144000.0
2013-02-01 10:20:00,54.57,54.64,54.49,54.52,48000.0,48.3963,48.4584,48.3253,48.3519,48000.0
2013-02-01 10:25:00,54.51,54.59,54.49,54.49,26100.0,48.3431,48.414,48.3253,48.3253,26100.0
2013-02-01 10:30:00,54.44,54.52,54.42,54.47,75300.0,48.281,48.3519,48.2632,48.3076,75300.0
2013-02-01 10:35:00,54.48,54.5,54.45,54.46,84000.0,48.3165,48.3342,48.2899,48.2987,84000.0
2013-02-01 10:40:00,54.44,54.44,54.38,54.41,84900.0,48.281,48.281,48.2278,48.2544,84900.0
2013-02-01 10:45:00,54.44,54.48,54.41,54.45,21300.0,48.281,48.3165,48.2544,48.2899,21300.0
2013-02-01 10:50:00,54.44,54.49,54.33,54.36,76500.0,48.281,48.3253,48.1834,48.21,76500.0
2013-02-01 10:55:00,54.36,54.56,54.35,54.56,92100.0,48.21,48.3874,48.2012,48.3874,92100.0
2013-02-01 11:00:00,54.55,54.56,54.51,54.55,35700.0,48.3785,48.3874,48.3431,48.3785,35700.0
2013-02-01 11:05:00,54.55,54.6,54.53,54.54,16500.0,48.3785,48.4229,48.3608,48.3697,16500.0
2013-02-01 11:10:00,54.54,54.63,54.54,54.6,10800.0,48.3697,48.4495,48.3697,48.4229,10800.0
2013-02-01 11:15:00,54.61,54.66,54.61,54.62,14400.0,48.4317,48.4761,48.4317,48.4406,14400.0
2013-02-01 11:20:00,54.62,54.74,54.62,54.68,23100.0,48.4406,48.547,48.4406,48.4938,23100.0
2013-02-01 11:25:00,54.67,54.67,54.59,54.61,13200.0,48.485,48.485,48.414,48.4317,13200.0
2013-02-01 11:30:00,54.62,54.69,54.62,54.68,8700.0,48.4406,48.5027,48.4406,48.4938,8700.0
2013-02-01 11:35:00,54.67,54.74,54.67,54.7,13500.0,48.485,48.547,48.485,48.5116,13500.0
2013-02-01 11:40:00,54.7,54.78,54.7,54.77,12600.0,48.5116,48.5825,48.5116,48.5736,12600.0
2013-02-01 11:45:00,54.78,54.89,54.78,54.88,17700.0,48.5825,48.6801,48.5825,48.6712,17700.0
2013-02-01 11:50:00,54.88,54.9,54.85,54.86,15300.0,48.6712,48.6889,48.6446,48.6535,15300.0
2013-02-01 11:55:00,54.86,54.86,54.83,54.86,16200.0,48.6535,48.6535,48.6269,48.6535,16200.0
2013-02-01 12:00:00,54.85,54.86,54.8,54.86,15900.0,48.6446,48.6535,48.6003,48.6535,15900.0
2013-02-01 12:05:00,54.86,54.87,54.84,54.85,8700.0,48.6535,48.6623,48.6357,48.6446,8700.0
2013-02-01 12:10:00,54.86,54.87,54.84,54.87,14100.0,48.6535,48.6623,48.6357,48.6623,14100.0
2013-02-01 12:15:00,54.86,54.87,54.82,54.84,20400.0,48.6535,48.6623,48.618,48.6357,20400.0
2013-02-01 12:20:00,54.85,54.87,54.84,54.84,9000.0,48.6446,48.6623,48.6357,48.6357,9000.0
2013-02-01 12:25:00,54.83,54.86,54.82,54.86,6300.0,48.6269,48.6535,48.618,48.6535,6300.0
2013-02-01 12:30:00,54.85,54.86,54.82,54.85,15600.0,48.6446,48.6535,48.618,48.6446,15600.0
2013-02-01 12:35:00,54.85,54.85,54.77,54.78,9600.0,48.6446,48.6446,48.5736,48.5825,9600.0
2013-02-01 12:40:00,54.78,54.79,54.74,54.77,19800.0,48.5825,48.5914,48.547,48.5736,19800.0
2013-02-01 12:45:00,54.73,54.73,54.71,54.71,5100.0,48.5382,48.5382,48.5204,48.5204,5100.0
2013-02-01 12:50:00,54.71,54.71,54.63,54.63,12300.0,48.5204,48.5204,48.4495,48.4495,12300.0
2013-02-01 12:55:00,54.64,54.7,54.64,54.66,16800.0,48.4584,48.5116,48.4584,48.4761,16800.0
2013-02-01 13:00:00,54.66,54.66,54.6,54.6,15000.0,48.4761,48.4761,48.4229,48.4229,15000.0
2013-02-01 13:05:00,54.61,54.67,54.6,54.62,20100.0,48.4317,48.485,48.4229,48.4406,20100.0
2013-02-01 13:10:00,54.64,54.74,54.63,54.74,23400.0,48.4584,48.547,48.4495,48.547,23400.0
2013-02-01 13:15:00,54.75,54.75,54.65,54.67,15300.0,48.5559,48.5559,48.4672,48.485,15300.0
2013-02-01 13:20:00,54.67,54.71,54.67,54.7,12300.0,48.485,48.5204,48.485,48.5116,12300.0
2013-02-01 13:25:00,54.69,54.69,54.66,54.69,11700.0,48.5027,48.5027,48.4761,48.5027,11700.0
2013-02-01 13:30:00,54.68,54.74,54.68,54.73,11700.0,48.4938,48.547,48.4938,48.5382,11700.0
2013-02-01 13:35:00,54.74,54.78,54.73,54.76,12000.0,48.547,48.5825,48.5382,48.5648,12000.0
2013-02-01 13:40:00,54.76,54.81,54.73,54.75,62700.0,48.5648,48.6091,48.5382,48.5559,62700.0
2013-02-01 13:45:00,54.75,54.79,54.72,54.72,47400.0,48.5559,48.5914,48.5293,48.5293,47400.0
2013-02-01 13:50:00,54.72,54.79,54.68,54.76,36300.0,48.5293,48.5914,48.4938,48.5648,36300.0
2013-02-01 13:55:00,54.76,54.82,54.76,54.79,19800.0,48.5648,48.618,48.5648,48.5914,19800.0
2013-02-01 14:00:00,54.8,54.8,54.73,54.74,5700.0,48.6003,48.6003,48.5382,48.547,5700.0
2013-02-01 14:05:00,54.72,54.73,54.63,54.66,28200.0,48.5293,48.5382,48.4495,48.4761,28200.0
2013-02-01 14:10:00,54.66,54.69,54.63,54.63,27000.0,48.4761,48.5027,48.4495,48.4495,27000.0
2013-02-01 14:15:00,54.64,54.67,54.63,54.65,18000.0,48.4584,48.485,48.4495,48.4672,18000.0
2013-02-01 14:20:00,54.65,54.68,54.63,54.66,18900.0,48.4672,48.4938,48.4495,48.4761,18900.0
2013-02-01 14:25:00,54.65,54.67,54.64,54.67,11400.0,48.4672,48.485,48.4584,48.485,11400.0
2013-02-01 14:30:00,54.67,54.68,54.64,54.64,15300.0,48.485,48.4938,48.4584,48.4584,15300.0
2013-02-01 14:35:00,54.65,54.67,54.64,54.66,13800.0,48.4672,48.485,48.4584,48.4761,13800.0
2013-02-01 14:40:00,54.65,54.71,54.64,54.7,14100.0,48.4672,48.5204,48.4584,48.5116,14100.0
2013-02-01 14:45:00,54.7,54.72,54.63,54.64,31500.0,48.5116,48.5293,48.4495,48.4584,31500.0
2013-02-01 14:50:00,54.62,54.64,54.54,54.55,26700.0,48.4406,48.4584,48.3697,48.3785,26700.0
2013-02-01 14:55:00,54.59,54.59,54.51,54.55,21900.0,48.414,48.414,48.3431,48.3785,21900.0
2013-02-01 15:00:00,54.55,54.59,54.54,54.59,16200.0,48.3785,48.414,48.3697,48.414,16200.0
2013-02-01 15:05:00,54.57,54.57,54.49,54.5,19500.0,48.3963,48.3963,48.3253,48.3342,19500.0
2013-02-01 15:10:00,54.5,54.59,54.5,54.54,30300.0,48.3342,48.414,48.3342,48.3697,30300.0
2013-02-01 15:15:00,54.53,54.55,54.52,54.53,20100.0,48.3608,48.3785,48.3519,48.3608,20100.0
2013-02-01 15:20:00,54.53,54.53,54.49,54.5,25800.0,48.3608,48.3608,48.3253,48.3342,25800.0
2013-02-01 15:25:00,54.5,54.53,54.49,54.53,24900.0,48.3342,48.3608,48.3253,48.3608,24900.0
2013-02-01 15:30:00,54.53,54.53,54.47,54.5,30000.0,48.3608,48.3608,48.3076,48.3342,30000.0
2013-02-01 15:35:00,54.51,54.54,54.49,54.53,34200.0,48.3431,48.3697,48.3253,48.3608,34200.0
2013-02-01 15:40:00,54.55,54.65,54.54,54.63,48900.0,48.3785,48.4672,48.3697,48.4495,48900.0
2013-02-01 15:45:00,54.63,54.72,54.63,54.66,49200.0,48.4495,48.5293,48.4495,48.4761,49200.0
2013-02-01 15:50:00,54.66,54.67,54.58,54.59,79500.0,48.4761,48.485,48.4051,48.414,79500.0
2013-02-01 15:55:00,54.6,54.61,54.55,54.61,103200.0,48.4229,48.4317,48.3785,48.4317,103200.0
2013-02-04 09:30:00,54.25,54.57,54.2,54.21,80100.0,48.1125,48.3963,48.0681,48.077,80100.0
2013-02-04 09:35:00,54.22,54.29,54.21,54.28,59400.0,48.0859,48.148,48.077,48.1391,59400.0
2013-02-04 09:40:00,54.28,54.4,54.17,54.36,115200.0,48.1391,48.2455,48.0415,48.21,115200.0
2013-02-04 09:45:00,54.4,54.52,54.28,54.37,127200.0,48.2455,48.3519,48.1391,48.2189,127200.0
2013-02-04 09:50:00,54.37,54.44,54.26,54.35,152400.0,48.2189,48.281,48.1213,48.2012,152400.0
2013-02-04 09:55:00,54.32,54.45,54.24,54.41,84900.0,48.1746,48.2899,48.1036,48.2544,84900.0
2013-02-04 10:00:00,54.44,54.52,54.39,54.45,60600.0,48.281,48.3519,48.2366,48.2899,60600.0
2013-02-04 10:05:00,54.45,54.47,54.35,54.35,87000.0,48.2899,48.3076,48.2012,48.2012,87000.0
2013-02-04 10:10:00,54.37,54.5,54.35,54.46,46200.0,48.2189,48.3342,48.2012,48.2987,46200.0
2013-02-04 10:15:00,54.46,54.48,54.33,54.4,30300.0,48.2987,48.3165,48.1834,48.2455,30300.0
2013-02-04 10:20:00,54.4,54.44,54.34,54.34,24300.0,48.2455,48.281,48.1923,48.1923,24300.0
2013-02-04 10:25:00,54.36,54.36,54.32,54.34,21600.0,48.21,48.21,48.1746,48.1923,21600.0
2013-02-04 10:30:00,54.33,54.36,54.33,54.35,25800.0,48.1834,48.21,48.1834,48.2012,25800.0
2013-02-04 10:35:00,54.35,54.39,54.34,54.34,24600.0,48.2012,48.2366,48.1923,48.1923,24600.0
2013-02-04 10:40:00,54.35,54.44,54.33,54.33,95400.0,48.2012,48.281,48.1834,48.1834,95400.0
2013-02-04 10:45:00,54.37,54.38,54.33,54.36,66000.0,48.2189,48.2278,48.1834,48.21,66000.0
2013-02-04 10:50:00,54.35,54.39,54.33,54.36,91200.0,48.2012,48.2366,48.1834,48.21,91200.0
2013-02-04 10:55:00,54.37,54.45,54.36,54.42,72000.0,48.2189,48.2899,48.21,48.2632,72000.0
2013-02-04 11:00:00,54.42,54.54,54.39,54.54,32400.0,48.2632,48.3697,48.2366,48.3697,32400.0
2013-02-04 11:05:00,54.53,54.55,54.49,54.55,7500.0,48.3608,48.3785,48.3253,48.3785,7500.0
2013-02-04 11:10:00,54.54,54.72,54.54,54.67,42000.0,48.3697,48.5293,48.3697,48.485,42000.0
2013-02-04 11:15:00,54.67,54.72,54.66,54.72,33000.0,48.485,48.5293,48.4761,48.5293,33000.0
2013-02-04 11:20:00,54.71,54.72,54.66,54.68,40800.0,48.5204,48.5293,48.4761,48.4938,40800.0
2013-02-04 11:25:00,54.67,54.69,54.6,54.6,21600.0,48.485,48.5027,48.4229,48.4229,21600.0
2013-02-04 11:30:00,54.57,54.6,54.54,54.58,18900.0,48.3963,48.4229,48.3697,48.4051,18900.0
2013-02-04 11:35:00,54.57,54.58,54.42,54.42,7200.0,48.3963,48.4051,48.2632,48.2632,7200.0
2013-02-04 11:40:00,54.45,54.45,54.32,54.32,19200.0,48.2899,48.2899,48.1746,48.1746,19200.0
2013-02-04 11:45:00,54.34,54.36,54.3,54.33,36600.0,48.1923,48.21,48.1568,48.1834,36600.0
2013-02-04 11:50:00,54.33,54.33,54.26,54.28,21300.0,48.1834,48.1834,48.1213,48.1391,21300.0
2013-02-04 11:55:00,54.28,54.29,54.19,54.19,15000.0,48.1391,48.148,48.0593,48.0593,15000.0
2013-02-04 12:00:00,54.19,54.25,54.18,54.23,20100.0,48.0593,48.1125,48.0504,48.0947,20100.0
2013-02-04 12:05:00,54.24,54.26,54.21,54.22,8400.0,48.1036,48.1213,48.077,48.0859,8400.0
2013-02-04 12:10:00,54.24,54.26,54.23,54.26,10500.0,48.1036,48.1213,48.0947,48.1213,10500.0
2013-02-04 12:15:00,54.26,54.26,54.25,54.26,15600.0,48.1213,48.1213,48.1125,48.1213,15600.0
2013-02-04 12:20:00,54.26,54.27,54.21,54.23,24900.0,48.1213,48.1302,48.077,48.0947,24900.0
2013-02-04 12:25:00,54.24,54.24,54.23,54.24,20700.0,48.1036,48.1036,48.0947,48.1036,20700.0
2013-02-04 12:30:00,54.22,54.24,54.18,54.21,55800.0,48.0859,48.1036,48.0504,48.077,55800.0
2013-02-04 12:35:00,54.18,54.21,54.17,54.21,22500.0,48.0504,48.077,48.0415,48.077,22500.0
2013-02-04 12:40:00,54.2,54.21,54.18,54.21,9300.0,48.0681,48.077,48.0504,48.077,9300.0
2013-02-04 12:45:00,54.23,54.33,54.23,54.32,21900.0,48.0947,48.1834,48.0947,48.1746,21900.0
2013-02-04 12:50:00,54.34,54.4,54.32,54.32,15900.0,48.1923,48.2455,48.1746,48.1746,15900.0
2013-02-04 12:55:00,54.34,54.43,54.34,54.41,12900.0,48.1923,48.2721,48.1923,48.2544,12900.0
2013-02-04 13:00:00,54.41,54.48,54.4,54.48,5700.0,48.2544,48.3165,48.2455,48.3165,5700.0
2013-02-04 13:05:00,54.5,54.56,54.47,54.52,20700.0,48.3342,48.3874,48.3076,48.3519,20700.0
2013-02-04 13:10:00,54.54,54.54,54.52,54.52,12900.0,48.3697,48.3697,48.3519,48.3519,12900.0
2013-02-04 13:15:00,54.53,54.56,54.51,54.56,12900.0,48.3608,48.3874,48.3431,48.3874,12900.0
2013-02-04 13:20:00,54.56,54.59,54.52,54.59,14400.0,48.3874,48.414,48.3519,48.414,14400.0
2013-02-04 13:25:00,54.59,54.59,54.53,54.53,6900.0,48.414,48.414,48.3608,48.3608,6900.0
2013-02-04 13:30:00,54.52,54.58,54.52,54.58,19200.0,48.3519,48.4051,48.3519,48.4051,19200.0
2013-02-04 13:35:00,54.57,54.57,54.54,54.57,5400.0,48.3963,48.3963,48.3697,48.3963,5400.0
2013-02-04 13:40:00,54.57,54.59,54.56,54.59,9900.0,48.3963,48.414,48.3874,48.414,9900.0
2013-02-04 13:45:00,54.59,54.59,54.53,54.53,16500.0,48.414,48.414,48.3608,48.3608,16500.0
2013-02-04 13:50:00,54.52,54.55,54.52,54.54,42600.0,48.3519,48.3785,48.3519,48.3697,42600.0
2013-02-04 13:55:00,54.53,54.54,54.52,54.52,30000.0,48.3608,48.3697,48.3519,48.3519,30000.0
2013-02-04 14:00:00,54.52,54.53,54.49,54.5,21000.0,48.3519,48.3608,48.3253,48.3342,21000.0
2013-02-04 14:05:00,54.49,54.5,54.49,54.49,11700.0,48.3253,48.3342,48.3253,48.3253,11700.0
2013-02-04 14:10:00,54.5,54.54,54.49,54.52,33000.0,48.3342,48.3697,48.3253,48.3519,33000.0
2013-02-04 14:15:00,54.52,54.55,54.52,54.54,10200.0,48.3519,48.3785,48.3519,48.3697,10200.0
2013-02-04 14:20:00,54.53,54.55,54.51,54.52,13500.0,48.3608,48.3785,48.3431,48.3519,13500.0
2013-02-04 14:25:00,54.52,54.6,54.51,54.59,11100.0,48.3519,48.4229,48.3431,48.414,11100.0
2013-02-04 14:30:00,54.59,54.61,54.55,54.57,30600.0,48.414,48.4317,48.3785,48.3963,30600.0
2013-02-04 14:35:00,54.55,54.56,54.52,54.53,16500.0,48.3785,48.3874,48.3519,48.3608,16500.0
2013-02-04 14:40:00,54.53,54.56,54.51,54.56,11100.0,48.3608,48.3874,48.3431,48.3874,11100.0
2013-02-04 14:45:00,54.56,54.56,54.51,54.52,11700.0,48.3874,48.3874,48.3431,48.3519,11700.0
2013-02-04 14:50:00,54.52,54.56,54.51,54.56,17100.0,48.3519,48.3874,48.3431,48.3874,17100.0
2013-02-04 14:55:00,54.56,54.6,54.54,54.57,14100.0,48.3874,48.4229,48.3697,48.3963,14100.0
2013-02-04 15:00:00,54.56,54.57,54.51,54.57,20400.0,48.3874,48.3963,48.3431,48.3963,20400.0
2013-02-04 15:05:00,54.56,54.59,54.54,54.56,28800.0,48.3874,48.414,48.3697,48.3874,28800.0
2013-02-04 15:10:00,54.53,54.59,54.53,54.57,20100.0,48.3608,48.414,48.3608,48.3963,20100.0
2013-02-04 15:15:00,54.57,54.58,54.55,54.56,23700.0,48.3963,48.4051,48.3785,48.3874,23700.0
2013-02-04 15:20:00,54.57,54.57,54.51,54.51,31500.0,48.3963,48.3963,48.3431,48.3431,31500.0
2013-02-04 15:25:00,54.51,54.54,54.5,54.53,21900.0,48.3431,48.3697,48.3342,48.3608,21900.0
2013-02-04 15:30:00,54.54,54.55,54.51,54.52,22500.0,48.3697,48.3785,48.3431,48.3519,22500.0
2013-02-04 15:35:00,54.52,54.53,54.48,54.49,27600.0,48.3519,48.3608,48.3165,48.3253,27600.0
2013-02-04 15:40:00,54.49,54.49,54.46,54.46,27600.0,48.3253,48.3253,48.2987,48.2987,27600.0
2013-02-04 15:45:00,54.46,54.46,54.38,54.39,136500.0,48.2987,48.2987,48.2278,48.2366,136500.0
2013-02-04 15:50:00,54.38,54.45,54.37,54.43,60000.0,48.2278,48.2899,48.2189,48.2721,60000.0
2013-02-04 15:55:00,54.43,54.43,54.37,54.4,78900.0,48.2721,48.2721,48.2189,48.2455,78900.0
2013-02-05 09:30:00,54.61,54.61,54.47,54.6,17100.0,48.4317,48.4317,48.3076,48.4229,17100.0
2013-02-05 09:35:00,54.57,54.73,54.54,54.63,48000.0,48.3963,48.5382,48.3697,48.4495,48000.0
2013-02-05 09:40:00,54.64,54.67,54.56,54.57,25500.0,48.4584,48.485,48.3874,48.3963,25500.0
2013-02-05 09:45:00,54.59,54.64,54.46,54.59,128700.0,48.414,48.4584,48.2987,48.414,128700.0
2013-02-05 09:50:00,54.59,54.68,54.56,54.64,24600.0,48.414,48.4938,48.3874,48.4584,24600.0
2013-02-05 09:55:00,54.63,54.66,54.52,54.63,18600.0,48.4495,48.4761,48.3519,48.4495,18600.0
2013-02-05 10:00:00,54.63,54.66,54.56,54.57,20400.0,48.4495,48.4761,48.3874,48.3963,20400.0
2013-02-05 10:05:00,54.58,54.65,54.55,54.58,28800.0,48.4051,48.4672,48.3785,48.4051,28800.0
2013-02-05 10:10:00,54.58,54.58,54.43,54.54,49800.0,48.4051,48.4051,48.2721,48.3697,49800.0
2013-02-05 10:15:00,54.53,54.54,54.4,54.41,76800.0,48.3608,48.3697,48.2455,48.2544,76800.0
2013-02-05 10:20:00,54.4,54.48,54.36,54.41,47700.0,48.2455,48.3165,48.21,48.2544,47700.0
2013-02-05 10:25:00,54.43,54.5,54.4,54.44,8100.0,48.2721,48.3342,48.2455,48.281,8100.0
2013-02-05 10:30:00,54.41,54.51,54.41,54.51,14400.0,48.2544,48.3431,48.2544,48.3431,14400.0
2013-02-05 10:35:00,54.49,54.6,54.49,54.58,11700.0,48.3253,48.4229,48.3253,48.4051,11700.0
2013-02-05 10:40:00,54.6,54.63,54.59,54.59,4800.0,48.4229,48.4495,48.414,48.414,4800.0
2013-02-05 10:45:00,54.58,54.58,54.5,54.5,8700.0,48.4051,48.4051,48.3342,48.3342,8700.0
2013-02-05 10:50:00,54.5,54.53,54.43,54.46,13800.0,48.3342,48.3608,48.2721,48.2987,13800.0
2013-02-05 10:55:00,54.45,54.46,54.4,54.4,31200.0,48.2899,48.2987,48.2455,48.2455,31200.0
2013-02-05 11:00:00,54.4,54.42,54.33,54.35,31500.0,48.2455,48.2632,48.1834,48.2012,31500.0
2013-02-05 11:05:00,54.35,54.35,54.19,54.22,45900.0,48.2012,48.2012,48.0593,48.0859,45900.0
2013-02-05 11:10:00,54.23,54.26,54.21,54.24,14100.0,48.0947,48.1213,48.077,48.1036,14100.0
2013-02-05 11:15:00,54.25,54.25,54.16,54.17,22800.0,48.1125,48.1125,48.0327,48.0415,22800.0
2013-02-05 11:20:00,54.16,54.19,54.14,54.16,8700.0,48.0327,48.0593,48.0149,48.0327,8700.0
2013-02-05 11:25:00,54.15,54.21,54.12,54.12,43800.0,48.0238,48.077,47.9972,47.9972,43800.0
2013-02-05 11:30:00,54.13,54.17,54.06,54.17,42300.0,48.0061,48.0415,47.944,48.0415,42300.0
2013-02-05 11:35:00,54.17,54.24,54.14,54.15,20100.0,48.0415,48.1036,48.0149,48.0238,20100.0
2013-02-05 11:40:00,54.17,54.26,54.16,54.18,38400.0,48.0415,48.1213,48.0327,48.0504,38400.0
2013-02-05 11:45:00,54.17,54.24,54.15,54.18,77100.0,48.0415,48.1036,48.0238,48.0504,77100.0
2013-02-05 11:50:00,54.17,54.2,54.17,54.18,14100.0,48.0415,48.0681,48.0415,48.0504,14100.0
2013-02-05 11:55:00,54.18,54.19,54.09,54.1,17100.0,48.0504,48.0593,47.9706,47.9794,17100.0
2013-02-05 12:00:00,54.1,54.15,54.1,54.12,9300.0,47.9794,48.0238,47.9794,47.9972,9300.0
2013-02-05 12:05:00,54.15,54.15,54.1,54.15,39900.0,48.0238,48.0238,47.9794,48.0238,39900.0
2013-02-05 12:10:00,54.13,54.14,54.06,54.06,12600.0,48.0061,48.0149,47.944,47.944,12600.0
2013-02-05 12:15:00,54.06,54.06,54.0,54.0,23100.0,47.944,47.944,47.8908,47.8908,23100.0
2013-02-05 12:20:00,54.0,54.05,53.95,53.97,19800.0,47.8908,47.9351,47.8464,47.8642,19800.0
2013-02-05 12:25:00,53.98,54.0,53.92,53.94,21600.0,47.873,47.8908,47.8198,47.8375,21600.0
2013-02-05 12:30:00,53.95,53.97,53.92,53.95,6600.0,47.8464,47.8642,47.8198,47.8464,6600.0
2013-02-05 12:35:00,53.97,53.97,53.94,53.95,10800.0,47.8642,47.8642,47.8375,47.8464,10800.0
2013-02-05 12:40:00,53.95,53.97,53.94,53.96,15000.0,47.8464,47.8642,47.8375,47.8553,15000.0
2013-02-05 12:45:00,53.97,54.02,53.97,54.02,12000.0,47.8642,47.9085,47.8642,47.9085,12000.0
2013-02-05 12:50:00,54.01,54.02,54.01,54.02,7500.0,47.8996,47.9085,47.8996,47.9085,7500.0
2013-02-05 12:55:00,54.02,54.06,54.01,54.04,24000.0,47.9085,47.944,47.8996,47.9262,24000.0
2013-02-05 13:00:00,54.04,54.07,54.02,54.06,36900.0,47.9262,47.9528,47.9085,47.944,36900.0
2013-02-05 13:05:00,54.05,54.1,54.05,54.09,17700.0,47.9351,47.9794,47.9351,47.9706,17700.0
2013-02-05 13:10:00,54.1,54.1,54.08,54.1,8700.0,47.9794,47.9794,47.9617,47.9794,8700.0
2013-02-05 13:15:00,54.1,54.14,54.09,54.12,12900.0,47.9794,48.0149,47.9706,47.9972,12900.0
2013-02-05 13:20:00,54.11,54.16,54.09,54.15,14100.0,47.9883,48.0327,47.9706,48.0238,14100.0
2013-02-05 13:25:00,54.14,54.2,54.13,54.19,17400.0,48.0149,48.0681,48.0061,48.0593,17400.0
2013-02-05 13:30:00,54.21,54.24,54.18,54.24,12900.0,48.077,48.1036,48.0504,48.1036,12900.0
2013-02-05 13:35:00,54.23,54.25,54.2,54.23,10800.0,48.0947,48.1125,48.0681,48.0947,10800.0
2013-02-05 13:40:00,54.23,54.24,54.21,54.24,14700.0,48.0947,48.1036,48.077,48.1036,14700.0
2013-02-05 13:45:00,54.25,54.29,54.22,54.26,7800.0,48.1125,48.148,48.0859,48.1213,7800.0
2013-02-05 13:50:00,54.28,54.29,54.22,54.23,20700.0,48.1391,48.148,48.0859,48.0947,20700.0
2013-02-05 13:55:00,54.26,54.3,54.23,54.3,11700.0,48.1213,48.1568,48.0947,48.1568,11700.0
2013-02-05 14:00:00,54.3,54.33,54.29,54.33,20100.0,48.1568,48.1834,48.148,48.1834,20100.0
2013-02-05 14:05:00,54.33,54.35,54.32,54.34,8100.0,48.1834,48.2012,48.1746,48.1923,8100.0
2013-02-05 14:10:00,54.34,54.34,54.3,54.32,8400.0,48.1923,48.1923,48.1568,48.1746,8400.0
2013-02-05 14:15:00,54.32,54.37,54.32,54.33,15900.0,48.1746,48.2189,48.1746,48.1834,15900.0
2013-02-05 14:20:00,54.34,54.37,54.3,54.35,35700.0,48.1923,48.2189,48.1568,48.2012,35700.0
2013-02-05 14:25:00,54.36,54.38,54.35,54.36,24900.0,48.21,48.2278,48.2012,48.21,24900.0
2013-02-05 14:30:00,54.36,54.4,54.36,54.37,18000.0,48.21,48.2455,48.21,48.2189,18000.0
2013-02-05 14:35:00,54.36,54.38,54.32,54.32,12600.0,48.21,48.2278,48.1746,48.1746,12600.0
2013-02-05 14:40:00,54.34,54.35,54.33,54.34,5100.0,48.1923,48.2012,48.1834,48.1923,5100.0
2013-02-05 14:45:00,54.36,54.4,54.36,54.37,13200.0,48.21,48.2455,48.21,48.2189,13200.0
2013-02-05 14:50:00,54.37,54.41,54.37,54.37,14100.0,48.2189,48.2544,48.2189,48.2189,14100.0
2013-02-05 14:55:00,54.36,54.4,54.36,54.4,6000.0,48.21,48.2455,48.21,48.2455,6000.0
2013-02-05 15:00:00,54.39,54.46,54.39,54.39,24000.0,48.2366,48.2987,48.2366,48.2366,24000.0
2013-02-05 15:05:00,54.4,54.45,54.36,54.43,19200.0,48.2455,48.2899,48.21,48.2721,19200.0
2013-02-05 15:10:00,54.4,54.47,54.4,54.44,17100.0,48.2455,48.3076,48.2455,48.281,17100.0
2013-02-05 15:15:00,54.46,54.49,54.42,54.47,23700.0,48.2987,48.3253,48.2632,48.3076,23700.0
2013-02-05 15:20:00,54.47,54.48,54.41,54.41,79500.0,48.3076,48.3165,48.2544,48.2544,79500.0
2013-02-05 15:25:00,54.4,54.42,54.39,54.4,33300.0,48.2455,48.2632,48.2366,48.2455,33300.0
2013-02-05 15:30:00,54.4,54.45,54.38,54.41,37500.0,48.2455,48.2899,48.2278,48.2544,37500.0
2013-02-05 15:35:00,54.41,54.44,54.39,54.39,73500.0,48.2544,48.281,48.2366,48.2366,73500.0
2013-02-05 15:40:00,54.38,54.4,54.32,54.33,60300.0,48.2278,48.2455,48.1746,48.1834,60300.0
2013-02-05 15:45:00,54.34,54.35,54.31,54.35,61200.0,48.1923,48.2012,48.1657,48.2012,61200.0
2013-02-05 15:50:00,54.33,54.36,54.32,54.32,42600.0,48.1834,48.21,48.1746,48.1746,42600.0
2013-02-05 15:55:00,54.32,54.4,54.32,54.4,78600.0,48.1746,48.2455,48.1746,48.2455,78600.0
2013-02-06 09:30:00,54.33,54.58,54.19,54.36,38100.0,48.1834,48.4051,48.0593,48.21,38100.0
2013-02-06 09:35:00,54.27,54.33,54.19,54.27,50400.0,48.1302,48.1834,48.0593,48.1302,50400.0
2013-02-06 09:40:00,54.28,54.41,54.23,54.32,83400.0,48.1391,48.2544,48.0947,48.1746,83400.0
2013-02-06 09:45:00,54.32,54.36,54.23,54.25,86100.0,48.1746,48.21,48.0947,48.1125,86100.0
2013-02-06 09:50:00,54.3,54.32,54.27,54.27,9600.0,48.1568,48.1746,48.1302,48.1302,9600.0
2013-02-06 09:55:00,54.26,54.38,54.26,54.37,102300.0,48.1213,48.2278,48.1213,48.2189,102300.0
2013-02-06 10:00:00,54.34,54.45,54.34,54.39,44100.0,48.1923,48.2899,48.1923,48.2366,44100.0
2013-02-06 10:05:00,54.38,54.46,54.37,54.42,54600.0,48.2278,48.2987,48.2189,48.2632,54600.0
2013-02-06 10:10:00,54.41,54.45,54.38,54.42,13800.0,48.2544,48.2899,48.2278,48.2632,13800.0
2013-02-06 10:15:00,54.4,54.44,54.29,54.3,74400.0,48.2455,48.281,48.148,48.1568,74400.0
2013-02-06 10:20:00,54.32,54.32,54.23,54.25,9600.0,48.1746,48.1746,48.0947,48.1125,9600.0
2013-02-06 10:25:00,54.24,54.36,54.23,54.28,57900.0,48.1036,48.21,48.0947,48.1391,57900.0
2013-02-06 10:30:00,54.31,54.33,54.17,54.2,87000.0,48.1657,48.1834,48.0415,48.0681,87000.0
2013-02-06 10:35:00,54.18,54.2,54.11,54.11,9300.0,48.0504,48.0681,47.9883,47.9883,9300.0
2013-02-06 10:40:00,54.1,54.18,54.05,54.06,27000.0,47.9794,48.0504,47.9351,47.944,27000.0
2013-02-06 10:45:00,54.04,54.06,54.0,54.0,11100.0,47.9262,47.944,47.8908,47.8908,11100.0
2013-02-06 10:50:00,54.01,54.03,53.96,53.99,9900.0,47.8996,47.9174,47.8553,47.8819,9900.0
2013-02-06 10:55:00,53.97,54.0,53.88,53.91,41700.0,47.8642,47.8908,47.7843,47.8109,41700.0
2013-02-06 11:00:00,53.9,54.05,53.9,54.02,98100.0,47.8021,47.9351,47.8021,47.9085,98100.0
2013-02-06 11:05:00,54.0,54.06,53.98,54.02,34200.0,47.8908,47.944,47.873,47.9085,34200.0
2013-02-06 11:10:00,54.04,54.18,54.01,54.17,28800.0,47.9262,48.0504,47.8996,48.0415,28800.0
2013-02-06 11:15:00,54.15,54.23,54.15,54.21,10500.0,48.0238,48.0947,48.0238,48.077,10500.0
2013-02-06 11:20:00,54.21,54.31,54.17,54.26,79800.0,48.077,48.1657,48.0415,48.1213,79800.0
2013-02-06 11:25:00,54.24,54.32,54.24,54.28,39300.0,48.1036,48.1746,48.1036,48.1391,39300.0
2013-02-06 11:30:00,54.29,54.29,54.2,54.2,11700.0,48.148,48.148,48.0681,48.0681,11700.0
2013-02-06 11:35:00,54.21,54.21,54.17,54.21,6300.0,48.077,48.077,48.0415,48.077,6300.0
2013-02-06 11:40:00,54.21,54.24,54.17,54.21,84000.0,48.077,48.1036,48.0415,48.077,84000.0
2013-02-06 11:45:00,54.2,54.23,54.18,54.21,5100.0,48.0681,48.0947,48.0504,48.077,5100.0
2013-02-06 11:50:00,54.22,54.25,54.22,54.25,15000.0,48.0859,48.1125,48.0859,48.1125,15000.0
2013-02-06 11:55:00,54.25,54.26,54.24,54.24,9300.0,48.1125,48.1213,48.1036,48.1036,9300.0
2013-02-06 12:00:00,54.24,54.24,54.21,54.21,3300.0,48.1036,48.1036,48.077,48.077,3300.0
2013-02-06 12:05:00,54.23,54.29,54.21,54.27,11100.0,48.0947,48.148,48.077,48.1302,11100.0
2013-02-06 12:10:00,54.27,54.29,54.22,54.28,30000.0,48.1302,48.148,48.0859,48.1391,30000.0
2013-02-06 12:15:00,54.26,54.35,54.25,54.34,17400.0,48.1213,48.2012,48.1125,48.1923,17400.0
2013-02-06 12:20:00,54.33,54.34,54.29,54.3,6600.0,48.1834,48.1923,48.148,48.1568,6600.0
2013-02-06 12:25:00,54.32,54.36,54.31,54.32,7800.0,48.1746,48.21,48.1657,48.1746,7800.0
2013-02-06 12:30:00,54.3,54.3,54.25,54.27,2700.0,48.1568,48.1568,48.1125,48.1302,2700.0
2013-02-06 12:35:00,54.28,54.33,54.26,54.33,9600.0,48.1391,48.1834,48.1213,48.1834,9600.0
2013-02-06 12:40:00,54.28,54.35,54.28,54.33,6300.0,48.1391,48.2012,48.1391,48.1834,6300.0
2013-02-06 12:45:00,54.35,54.37,54.32,54.35,6600.0,48.2012,48.2189,48.1746,48.2012,6600.0
2013-02-06 12:50:00,54.32,54.33,54.25,54.25,12600.0,48.1746,48.1834,48.1125,48.1125,12600.0
2013-02-06 12:55:00,54.25,54.25,54.21,54.21,4200.0,48.1125,48.1125,48.077,48.077,4200.0
2013-02-06 13:00:00,54.21,54.23,54.18,54.18,10200.0,48.077,48.0947,48.0504,48.0504,10200.0
2013-02-06 13:05:00,54.18,54.23,54.18,54.18,10800.0,48.0504,48.0947,48.0504,48.0504,10800.0
2013-02-06 13:10:00,54.17,54.19,54.13,54.14,16200.0,48.0415,48.0593,48.0061,48.0149,16200.0
2013-02-06 13:15:00,54.13,54.15,54.06,54.08,36300.0,48.0061,48.0238,47.944,47.9617,36300.0
2013-02-06 13:20:00,54.11,54.13,53.99,53.99,14700.0,47.9883,48.0061,47.8819,47.8819,14700.0
2013-02-06 13:25:00,53.98,54.03,53.97,54.0,19200.0,47.873,47.9174,47.8642,47.8908,19200.0
2013-02-06 13:30:00,53.99,54.03,53.98,54.03,9000.0,47.8819,47.9174,47.873,47.9174,9000.0
2013-02-06 13:35:00,54.01,54.05,54.0,54.03,16800.0,47.8996,47.9351,47.8908,47.9174,16800.0
2013-02-06 13:40:00,54.05,54.1,54.02,54.1,35700.0,47.9351,47.9794,47.9085,47.9794,35700.0
2013-02-06 13:45:00,54.04,54.11,54.04,54.1,6900.0,47.9262,47.9883,47.9262,47.9794,6900.0
2013-02-06 13:50:00,54.11,54.15,54.09,54.15,8100.0,47.9883,48.0238,47.9706,48.0238,8100.0
2013-02-06 13:55:00,54.15,54.18,54.14,54.16,6600.0,48.0238,48.0504,48.0149,48.0327,6600.0
2013-02-06 14:00:00,54.14,54.14,54.09,54.12,28800.0,48.0149,48.0149,47.9706,47.9972,28800.0
2013-02-06 14:05:00,54.13,54.13,54.08,54.11,20700.0,48.0061,48.0061,47.9617,47.9883,20700.0
2013-02-06 14:10:00,54.13,54.14,54.12,54.14,8700.0,48.0061,48.0149,47.9972,48.0149,8700.0
2013-02-06 14:15:00,54.12,54.16,54.12,54.16,10500.0,47.9972,48.0327,47.9972,48.0327,10500.0
2013-02-06 14:20:00,54.14,54.21,54.14,54.2,12300.0,48.0149,48.077,48.0149,48.0681,12300.0
2013-02-06 14:25:00,54.21,54.24,54.19,54.21,9600.0,48.077,48.1036,48.0593,48.077,9600.0
2013-02-06 14:30:00,54.21,54.21,54.16,54.19,10200.0,48.077,48.077,48.0327,48.0593,10200.0
2013-02-06 14:35:00,54.18,54.21,54.16,54.21,12000.0,48.0504,48.077,48.0327,48.077,12000.0
2013-02-06 14:40:00,54.23,54.25,54.21,54.23,13800.0,48.0947,48.1125,48.077,48.0947,13800.0
2013-02-06 14:45:00,54.23,54.24,54.21,54.24,6300.0,48.0947,48.1036,48.077,48.1036,6300.0
2013-02-06 14:50:00,54.24,54.25,54.19,54.2,7500.0,48.1036,48.1125,48.0593,48.0681,7500.0
2013-02-06 14:55:00,54.21,54.23,54.18,54.21,5700.0,48.077,48.0947,48.0504,48.077,5700.0
2013-02-06 15:00:00,54.24,54.28,54.23,54.24,9900.0,48.1036,48.1391,48.0947,48.1036,9900.0
2013-02-06 15:05:00,54.22,54.28,54.22,54.26,14400.0,48.0859,48.1391,48.0859,48.1213,14400.0
2013-02-06 15:10:00,54.25,54.27,54.23,54.25,10200.0,48.1125,48.1302,48.0947,48.1125,10200.0
2013-02-06 15:15:00,54.25,54.29,54.25,54.29,6300.0,48.1125,48.148,48.1125,48.148,6300.0
2013-02-06 15:20:00,54.28,54.32,54.27,54.32,19500.0,48.1391,48.1746,48.1302,48.1746,19500.0
2013-02-06 15:25:00,54.32,54.32,54.25,54.28,15000.0,48.1746,48.1746,48.1125,48.1391,15000.0
2013-02-06 15:30:00,54.3,54.31,54.26,54.28,20700.0,48.1568,48.1657,48.1213,48.1391,20700.0
2013-02-06 15:35:00,54.28,54.32,54.25,54.28,18900.0,48.1391,48.1746,48.1125,48.1391,18900.0
2013-02-06 15:40:00,54.29,54.32,54.27,54.31,19200.0,48.148,48.1746,48.1302,48.1657,19200.0
2013-02-06 15:45:00,54.32,54.32,54.3,54.3,19800.0,48.1746,48.1746,48.1568,48.1568,19800.0
2013-02-06 15:50:00,54.3,54.35,54.3,54.33,37200.0,48.1568,48.2012,48.1568,48.1834,37200.0
2013-02-06 15:55:00,54.34,54.35,54.3,54.34,43500.0,48.1923,48.2012,48.1568,48.1923,43500.0
2013-02-07 09:30:00,54.26,54.33,54.14,54.29,40200.0,48.1213,48.1834,48.0149,48.148,40200.0
2013-02-07 09:35:00,54.3,54.46,54.27,54.31,39600.0,48.1568,48.2987,48.1302,48.1657,39600.0
2013-02-07 09:40:00,54.31,54.39,54.22,54.31,33300.0,48.1657,48.2366,48.0859,48.1657,33300.0
2013-02-07 09:45:00,54.31,54.39,54.28,54.34,17100.0,48.1657,48.2366,48.1391,48.1923,17100.0
2013-02-07 09:50:00,54.33,54.33,54.21,54.24,17400.0,48.1834,48.1834,48.077,48.1036,17400.0
2013-02-07 09:55:00,54.21,54.27,54.19,54.2,25500.0,48.077,48.1302,48.0593,48.0681,25500.0
2013-02-07 10:00:00,54.19,54.2,54.14,54.14,40800.0,48.0593,48.0681,48.0149,48.0149,40800.0
2013-02-07 10:05:00,54.12,54.16,54.06,54.07,24000.0,47.9972,48.0327,47.944,47.9528,24000.0
2013-02-07 10:10:00,54.09,54.1,53.83,53.84,37800.0,47.9706,47.9794,47.74,47.7489,37800.0
2013-02-07 10:15:00,53.84,53.95,53.83,53.89,28200.0,47.7489,47.8464,47.74,47.7932,28200.0
2013-02-07 10:20:00,53.9,53.9,53.58,53.69,94800.0,47.8021,47.8021,47.5183,47.6158,94800.0
2013-02-07 10:25:00,53.66,53.83,53.66,53.77,44700.0,47.5892,47.74,47.5892,47.6868,44700.0
2013-02-07 10:30:00,53.76,53.8,53.71,53.74,42600.0,47.6779,47.7134,47.6336,47.6602,42600.0
2013-02-07 10:35:00,53.77,53.83,53.71,53.81,14700.0,47.6868,47.74,47.6336,47.7223,14700.0
2013-02-07 10:40:00,53.82,53.9,53.82,53.83,20100.0,47.7311,47.8021,47.7311,47.74,20100.0
2013-02-07 10:45:00,53.83,53.87,53.8,53.86,9300.0,47.74,47.7755,47.7134,47.7666,9300.0
2013-02-07 10:50:00,53.86,53.88,53.82,53.84,8700.0,47.7666,47.7843,47.7311,47.7489,8700.0
2013-02-07 10:55:00,53.85,53.99,53.85,53.99,12300.0,47.7577,47.8819,47.7577,47.8819,12300.0
2013-02-07 11:00:00,54.0,54.01,53.97,54.0,19200.0,47.8908,47.8996,47.8642,47.8908,19200.0
2013-02-07 11:05:00,53.98,54.04,53.97,54.0,31200.0,47.873,47.9262,47.8642,47.8908,31200.0
2013-02-07 11:10:00,53.99,54.02,53.95,53.95,10200.0,47.8819,47.9085,47.8464,47.8464,10200.0
2013-02-07 11:15:00,53.97,54.04,53.95,53.98,36600.0,47.8642,47.9262,47.8464,47.873,36600.0
2013-02-07 11:20:00,53.98,53.98,53.91,53.95,14700.0,47.873,47.873,47.8109,47.8464,14700.0
2013-02-07 11:25:00,53.94,53.94,53.9,53.92,3300.0,47.8375,47.8375,47.8021,47.8198,3300.0
2013-02-07 11:30:00,53.92,53.96,53.9,53.95,18000.0,47.8198,47.8553,47.8021,47.8464,18000.0
2013-02-07 11:35:00,53.93,53.95,53.88,53.88,7800.0,47.8287,47.8464,47.7843,47.7843,7800.0
2013-02-07 11:40:00,53.84,53.85,53.83,53.85,9300.0,47.7489,47.7577,47.74,47.7577,9300.0
2013-02-07 11:45:00,53.84,53.92,53.84,53.9,10200.0,47.7489,47.8198,47.7489,47.8021,10200.0
2013-02-07 11:50:00,53.88,53.93,53.88,53.88,8100.0,47.7843,47.8287,47.7843,47.7843,8100.0
2013-02-07 11:55:00,53.91,53.94,53.88,53.94,21000.0,47.8109,47.8375,47.7843,47.8375,21000.0
2013-02-07 12:00:00,53.94,53.96,53.91,53.94,21300.0,47.8375,47.8553,47.8109,47.8375,21300.0
2013-02-07 12:05:00,53.9,53.94,53.9,53.94,6600.0,47.8021,47.8375,47.8021,47.8375,6600.0
2013-02-07 12:10:00,53.93,53.96,53.93,53.94,3900.0,47.8287,47.8553,47.8287,47.8375,3900.0
2013-02-07 12:15:00,53.94,53.98,53.92,53.97,9300.0,47.8375,47.873,47.8198,47.8642,9300.0
2013-02-07 12:20:00,53.97,53.99,53.97,53.98,9900.0,47.8642,47.8819,47.8642,47.873,9900.0
2013-02-07 12:25:00,53.97,54.0,53.97,54.0,8400.0,47.8642,47.8908,47.8642,47.8908,8400.0
2013-02-07 12:30:00,54.01,54.02,53.98,54.0,17700.0,47.8996,47.9085,47.873,47.8908,17700.0
2013-02-07 12:35:00,54.01,54.04,54.0,54.01,33900.0,47.8996,47.9262,47.8908,47.8996,33900.0
2013-02-07 12:40:00,54.0,54.01,53.99,53.99,6900.0,47.8908,47.8996,47.8819,47.8819,6900.0
2013-02-07 12:45:00,53.99,54.01,53.99,53.99,8100.0,47.8819,47.8996,47.8819,47.8819,8100.0
2013-02-07 12:50:00,53.99,53.99,53.93,53.93,9000.0,47.8819,47.8819,47.8287,47.8287,9000.0
2013-02-07 12:55:00,53.95,53.95,53.92,53.93,5400.0,47.8464,47.8464,47.8198,47.8287,5400.0
2013-02-07 13:00:00,53.92,53.99,53.92,53.99,9000.0,47.8198,47.8819,47.8198,47.8819,9000.0
2013-02-07 13:05:00,53.99,54.0,53.96,54.0,5400.0,47.8819,47.8908,47.8553,47.8908,5400.0
2013-02-07 13:10:00,54.0,54.02,53.96,53.96,8400.0,47.8908,47.9085,47.8553,47.8553,8400.0
2013-02-07 13:15:00,53.98,54.03,53.98,54.01,15000.0,47.873,47.9174,47.873,47.8996,15000.0
2013-02-07 13:20:00,54.0,54.0,53.97,53.99,3000.0,47.8908,47.8908,47.8642,47.8819,3000.0
2013-02-07 13:25:00,54.0,54.04,54.0,54.0,18900.0,47.8908,47.9262,47.8908,47.8908,18900.0
2013-02-07 13:30:00,54.0,54.04,54.0,54.02,12000.0,47.8908,47.9262,47.8908,47.9085,12000.0
2013-02-07 13:35:00,54.02,54.03,54.0,54.01,6300.0,47.9085,47.9174,47.8908,47.8996,6300.0
2013-02-07 13:40:00,54.0,54.11,54.0,54.1,12600.0,47.8908,47.9883,47.8908,47.9794,12600.0
2013-02-07 13:45:00,54.12,54.21,54.12,54.18,19200.0,47.9972,48.077,47.9972,48.0504,19200.0
2013-02-07 13:50:00,54.19,54.22,54.19,54.22,15600.0,48.0593,48.0859,48.0593,48.0859,15600.0
2013-02-07 13:55:00,54.21,54.26,54.21,54.24,16500.0,48.077,48.1213,48.077,48.1036,16500.0
2013-02-07 14:00:00,54.26,54.33,54.26,54.31,25500.0,48.1213,48.1834,48.1213,48.1657,25500.0
2013-02-07 14:05:00,54.3,54.32,54.26,54.27,8700.0,48.1568,48.1746,48.1213,48.1302,8700.0
2013-02-07 14:10:00,54.25,54.26,54.23,54.23,6900.0,48.1125,48.1213,48.0947,48.0947,6900.0
2013-02-07 14:15:00,54.23,54.26,54.18,54.26,12900.0,48.0947,48.1213,48.0504,48.1213,12900.0
2013-02-07 14:20:00,54.23,54.25,54.11,54.13,12300.0,48.0947,48.1125,47.9883,48.0061,12300.0
2013-02-07 14:25:00,54.11,54.13,54.1,54.1,10500.0,47.9883,48.0061,47.9794,47.9794,10500.0
2013-02-07 14:30:00,54.1,54.12,54.07,54.07,9600.0,47.9794,47.9972,47.9528,47.9528,9600.0
2013-02-07 14:35:00,54.07,54.09,54.06,54.06,6300.0,47.9528,47.9706,47.944,47.944,6300.0
2013-02-07 14:40:00,54.06,54.1,54.06,54.07,12900.0,47.944,47.9794,47.944,47.9528,12900.0
2013-02-07 14:45:00,54.07,54.1,54.07,54.1,9000.0,47.9528,47.9794,47.9528,47.9794,9000.0
2013-02-07 14:50:00,54.1,54.16,54.09,54.14,11100.0,47.9794,48.0327,47.9706,48.0149,11100.0
2013-02-07 14:55:00,54.14,54.19,54.14,54.18,10200.0,48.0149,48.0593,48.0149,48.0504,10200.0
2013-02-07 15:00:00,54.18,54.21,54.16,54.21,14100.0,48.0504,48.077,48.0327,48.077,14100.0
2013-02-07 15:05:00,54.22,54.32,54.22,54.31,29100.0,48.0859,48.1746,48.0859,48.1657,29100.0
2013-02-07 15:10:00,54.31,54.32,54.29,54.29,28200.0,48.1657,48.1746,48.148,48.148,28200.0
2013-02-07 15:15:00,54.3,54.32,54.28,54.31,12600.0,48.1568,48.1746,48.1391,48.1657,12600.0
2013-02-07 15:20:00,54.33,54.33,54.28,54.29,30300.0,48.1834,48.1834,48.1391,48.148,30300.0
2013-02-07 15:25:00,54.3,54.33,54.29,54.32,18300.0,48.1568,48.1834,48.148,48.1746,18300.0
2013-02-07 15:30:00,54.32,54.33,54.28,54.3,29700.0,48.1746,48.1834,48.1391,48.1568,29700.0
2013-02-07 15:35:00,54.29,54.31,54.25,54.31,19800.0,48.148,48.1657,48.1125,48.1657,19800.0
2013-02-07 15:40:00,54.29,54.31,54.27,54.28,30300.0,48.148,48.1657,48.1302,48.1391,30300.0
2013-02-07 15:45:00,54.27,54.3,54.24,54.26,33000.0,48.1302,48.1568,48.1036,48.1213,33000.0
2013-02-07 15:50:00,54.26,54.33,54.24,54.29,73500.0,48.1213,48.1834,48.1036,48.148,73500.0
2013-02-07 15:55:00,54.29,54.32,54.26,54.29,62100.0,48.148,48.1746,48.1213,48.148,62100.0
2013-02-08 09:30:00,54.38,54.38,54.23,54.3,43500.0,48.2278,48.2278,48.0947,48.1568,43500.0
2013-02-08 09:35:00,54.28,54.35,54.27,54.33,25800.0,48.1391,48.2012,48.1302,48.1834,25800.0
2013-02-08 09:40:00,54.38,54.48,54.34,54.44,13500.0,48.2278,48.3165,48.1923,48.281,13500.0
2013-02-08 09:45:00,54.4,54.44,54.34,54.44,15300.0,48.2455,48.281,48.1923,48.281,15300.0
2013-02-08 09:50:00,54.42,54.63,54.42,54.6,29700.0,48.2632,48.4495,48.2632,48.4229,29700.0
2013-02-08 09:55:00,54.6,54.67,54.59,54.63,33600.0,48.4229,48.485,48.414,48.4495,33600.0
2013-02-08 10:00:00,54.6,54.63,54.59,54.62,8400.0,48.4229,48.4495,48.414,48.4406,8400.0
2013-02-08 10:05:00,54.61,54.65,54.57,54.59,8100.0,48.4317,48.4672,48.3963,48.414,8100.0
2013-02-08 10:10:00,54.57,54.6,54.5,54.53,17100.0,48.3963,48.4229,48.3342,48.3608,17100.0
2013-02-08 10:15:00,54.53,54.54,54.45,54.45,8100.0,48.3608,48.3697,48.2899,48.2899,8100.0
2013-02-08 10:20:00,54.47,54.5,54.4,54.45,10500.0,48.3076,48.3342,48.2455,48.2899,10500.0
2013-02-08 10:25:00,54.43,54.46,54.39,54.43,33900.0,48.2721,48.2987,48.2366,48.2721,33900.0
2013-02-08 10:30:00,54.43,54.45,54.39,54.41,11700.0,48.2721,48.2899,48.2366,48.2544,11700.0
2013-02-08 10:35:00,54.42,54.5,54.41,54.48,11100.0,48.2632,48.3342,48.2544,48.3165,11100.0
2013-02-08 10:40:00,54.48,54.5,54.45,54.48,5400.0,48.3165,48.3342,48.2899,48.3165,5400.0
2013-02-08 10:45:00,54.46,54.49,54.45,54.49,8700.0,48.2987,48.3253,48.2899,48.3253,8700.0
2013-02-08 10:50:00,54.5,54.52,54.47,54.51,8100.0,48.3342,48.3519,48.3076,48.3431,8100.0
2013-02-08 10:55:00,54.48,54.51,54.48,54.5,3600.0,48.3165,48.3431,48.3165,48.3342,3600.0
2013-02-08 11:00:00,54.49,54.51,54.46,54.46,5100.0,48.3253,48.3431,48.2987,48.2987,5100.0
2013-02-08 11:05:00,54.44,54.45,54.39,54.44,12900.0,48.281,48.2899,48.2366,48.281,12900.0
2013-02-08 11:10:00,54.46,54.49,54.42,54.42,39000.0,48.2987,48.3253,48.2632,48.2632,39000.0
2013-02-08 11:15:00,54.42,54.45,54.4,54.44,9900.0,48.2632,48.2899,48.2455,48.281,9900.0
2013-02-08 11:20:00,54.47,54.47,54.45,54.46,2100.0,48.3076,48.3076,48.2899,48.2987,2100.0
2013-02-08 11:25:00,54.47,54.48,54.43,54.45,6600.0,48.3076,48.3165,48.2721,48.2899,6600.0
2013-02-08 11:30:00,54.42,54.42,54.38,54.4,12900.0,48.2632,48.2632,48.2278,48.2455,12900.0
2013-02-08 11:35:00,54.41,54.41,54.4,54.41,3300.0,48.2544,48.2544,48.2455,48.2544,3300.0
2013-02-08 11:40:00,54.43,54.47,54.41,54.46,4800.0,48.2721,48.3076,48.2544,48.2987,4800.0
2013-02-08 11:45:00,54.48,54.48,54.45,54.48,4200.0,48.3165,48.3165,48.2899,48.3165,4200.0
2013-02-08 11:50:00,54.46,54.57,54.45,54.57,10200.0,48.2987,48.3963,48.2899,48.3963,10200.0
2013-02-08 11:55:00,54.55,54.55,54.54,54.55,7500.0,48.3785,48.3785,48.3697,48.3785,7500.0
2013-02-08 12:00:00,54.55,54.56,54.55,54.55,5700.0,48.3785,48.3874,48.3785,48.3785,5700.0
2013-02-08 12:05:00,54.55,54.55,54.52,54.52,6900.0,48.3785,48.3785,48.3519,48.3519,6900.0
2013-02-08 12:10:00,54.52,54.53,54.52,54.52,7500.0,48.3519,48.3608,48.3519,48.3519,7500.0
2013-02-08 12:15:00,54.52,54.57,54.52,54.56,3900.0,48.3519,48.3963,48.3519,48.3874,3900.0
2013-02-08 12:20:00,54.57,54.6,54.57,54.6,13800.0,48.3963,48.4229,48.3963,48.4229,13800.0
2013-02-08 12:25:00,54.57,54.6,54.57,54.57,6300.0,48.3963,48.4229,48.3963,48.3963,6300.0
2013-02-08 12:30:00,54.57,54.58,54.52,54.53,8400.0,48.3963,48.4051,48.3519,48.3608,8400.0
2013-02-08 12:35:00,54.53,54.55,54.52,54.55,3900.0,48.3608,48.3785,48.3519,48.3785,3900.0
2013-02-08 12:40:00,54.55,54.57,54.54,54.57,5400.0,48.3785,48.3963,48.3697,48.3963,5400.0
2013-02-08 12:45:00,54.58,54.59,54.57,54.58,3900.0,48.4051,48.414,48.3963,48.4051,3900.0
2013-02-08 12:50:00,54.58,54.64,54.58,54.61,12600.0,48.4051,48.4584,48.4051,48.4317,12600.0
2013-02-08 12:55:00,54.59,54.6,54.59,54.6,2400.0,48.414,48.4229,48.414,48.4229,2400.0
2013-02-08 13:00:00,54.59,54.6,54.58,54.58,6600.0,48.414,48.4229,48.4051,48.4051,6600.0
2013-02-08 13:05:00,54.59,54.59,54.57,54.57,6300.0,48.414,48.414,48.3963,48.3963,6300.0
2013-02-08 13:10:00,54.58,54.58,54.56,54.56,3900.0,48.4051,48.4051,48.3874,48.3874,3900.0
2013-02-08 13:15:00,54.56,54.57,54.53,54.54,3900.0,48.3874,48.3963,48.3608,48.3697,3900.0
2013-02-08 13:20:00,54.54,54.57,54.53,54.55,7800.0,48.3697,48.3963,48.3608,48.3785,7800.0
2013-02-08 13:25:00,54.56,54.56,54.51,54.54,14100.0,48.3874,48.3874,48.3431,48.3697,14100.0
2013-02-08 13:30:00,54.55,54.55,54.52,54.55,7800.0,48.3785,48.3785,48.3519,48.3785,7800.0
2013-02-08 13:35:00,54.55,54.57,54.55,54.55,3000.0,48.3785,48.3963,48.3785,48.3785,3000.0
2013-02-08 13:40:00,54.55,54.59,54.54,54.58,10800.0,48.3785,48.414,48.3697,48.4051,10800.0
2013-02-08 13:45:00,54.58,54.58,54.57,54.58,3600.0,48.4051,48.4051,48.3963,48.4051,3600.0
2013-02-08 13:50:00,54.59,54.59,54.56,54.57,8700.0,48.414,48.414,48.3874,48.3963,8700.0
2013-02-08 13:55:00,54.59,54.62,54.57,54.62,7200.0,48.414,48.4406,48.3963,48.4406,7200.0
2013-02-08 14:00:00,54.62,54.62,54.61,54.62,4500.0,48.4406,48.4406,48.4317,48.4406,4500.0
2013-02-08 14:05:00,54.62,54.63,54.6,54.62,6900.0,48.4406,48.4495,48.4229,48.4406,6900.0
2013-02-08 14:10:00,54.63,54.63,54.62,54.62,3600.0,48.4495,48.4495,48.4406,48.4406,3600.0
2013-02-08 14:15:00,54.61,54.61,54.57,54.59,15600.0,48.4317,48.4317,48.3963,48.414,15600.0
2013-02-08 14:20:00,54.58,54.6,54.53,54.54,13800.0,48.4051,48.4229,48.3608,48.3697,13800.0
2013-02-08 14:25:00,54.54,54.55,54.53,54.54,9600.0,48.3697,48.3785,48.3608,48.3697,9600.0
2013-02-08 14:30:00,54.54,54.58,54.53,54.58,7200.0,48.3697,48.4051,48.3608,48.4051,7200.0
2013-02-08 14:35:00,54.57,54.58,54.56,54.56,6300.0,48.3963,48.4051,48.3874,48.3874,6300.0
2013-02-08 14:40:00,54.58,54.6,54.57,54.59,7800.0,48.4051,48.4229,48.3963,48.414,7800.0
2013-02-08 14:45:00,54.59,54.63,54.59,54.63,7500.0,48.414,48.4495,48.414,48.4495,7500.0
2013-02-08 14:50:00,54.62,54.63,54.59,54.59,6600.0,48.4406,48.4495,48.414,48.414,6600.0
2013-02-08 14:55:00,54.59,54.61,54.58,54.59,12000.0,48.414,48.4317,48.4051,48.414,12000.0
2013-02-08 15:00:00,54.59,54.61,54.58,54.6,15300.0,48.414,48.4317,48.4051,48.4229,15300.0
2013-02-08 15:05:00,54.58,54.62,54.58,54.62,8100.0,48.4051,48.4406,48.4051,48.4406,8100.0
2013-02-08 15:10:00,54.61,54.62,54.59,54.62,31500.0,48.4317,48.4406,48.414,48.4406,31500.0
2013-02-08 15:15:00,54.61,54.62,54.58,54.59,10200.0,48.4317,48.4406,48.4051,48.414,10200.0
2013-02-08 15:20:00,54.59,54.61,54.58,54.61,14700.0,48.414,48.4317,48.4051,48.4317,14700.0
2013-02-08 15:25:00,54.61,54.61,54.59,54.59,10500.0,48.4317,48.4317,48.414,48.414,10500.0
2013-02-08 15:30:00,54.59,54.62,54.58,54.62,23400.0,48.414,48.4406,48.4051,48.4406,23400.0
2013-02-08 15:35:00,54.62,54.63,54.59,54.62,30600.0,48.4406,48.4495,48.414,48.4406,30600.0
2013-02-08 15:40:00,54.62,54.62,54.6,54.62,15900.0,48.4406,48.4406,48.4229,48.4406,15900.0
2013-02-08 15:45:00,54.63,54.64,54.55,54.55,38700.0,48.4495,48.4584,48.3785,48.3785,38700.0
2013-02-08 15:50:00,54.56,54.62,54.56,54.62,57000.0,48.3874,48.4406,48.3874,48.4406,57000.0
2013-02-08 15:55:00,54.61,54.62,54.54,54.6,94500.0,48.4317,48.4406,48.3697,48.4229,94500.0
2013-02-11 09:30:00,54.48,54.61,54.46,54.47,26100.0,48.3165,48.4317,48.2987,48.3076,26100.0
2013-02-11 09:35:00,54.46,54.47,54.33,54.33,23400.0,48.2987,48.3076,48.1834,48.1834,23400.0
2013-02-11 09:40:00,54.33,54.53,54.33,54.41,24300.0,48.1834,48.3608,48.1834,48.2544,24300.0
2013-02-11 09:45:00,54.44,54.44,54.36,54.36,2400.0,48.281,48.281,48.21,48.21,2400.0
2013-02-11 09:50:00,54.37,54.41,54.34,54.4,18600.0,48.2189,48.2544,48.1923,48.2455,18600.0
2013-02-11 09:55:00,54.4,54.42,54.35,54.42,32400.0,48.2455,48.2632,48.2012,48.2632,32400.0
2013-02-11 10:00:00,54.42,54.43,54.4,54.42,20700.0,48.2632,48.2721,48.2455,48.2632,20700.0
2013-02-11 10:05:00,54.42,54.44,54.33,54.33,32700.0,48.2632,48.281,48.1834,48.1834,32700.0
2013-02-11 10:10:00,54.31,54.34,54.28,54.28,7200.0,48.1657,48.1923,48.1391,48.1391,7200.0
2013-02-11 10:15:00,54.28,54.31,54.23,54.26,13500.0,48.1391,48.1657,48.0947,48.1213,13500.0
2013-02-11 10:20:00,54.28,54.34,54.26,54.26,20700.0,48.1391,48.1923,48.1213,48.1213,20700.0
2013-02-11 10:25:00,54.24,54.29,54.22,54.26,60900.0,48.1036,48.148,48.0859,48.1213,60900.0
2013-02-11 10:30:00,54.26,54.31,54.22,54.24,17700.0,48.1213,48.1657,48.0859,48.1036,17700.0
2013-02-11 10:35:00,54.27,54.28,54.24,54.26,19800.0,48.1302,48.1391,48.1036,48.1213,19800.0
2013-02-11 10:40:00,54.26,54.32,54.25,54.32,11100.0,48.1213,48.1746,48.1125,48.1746,11100.0
2013-02-11 10:45:00,54.32,54.4,54.32,54.36,7800.0,48.1746,48.2455,48.1746,48.21,7800.0
2013-02-11 10:50:00,54.36,54.38,54.35,54.37,6900.0,48.21,48.2278,48.2012,48.2189,6900.0
2013-02-11 10:55:00,54.4,54.41,54.36,54.41,8400.0,48.2455,48.2544,48.21,48.2544,8400.0
2013-02-11 11:00:00,54.42,54.45,54.4,54.45,10800.0,48.2632,48.2899,48.2455,48.2899,10800.0
2013-02-11 11:05:00,54.46,54.48,54.44,54.46,15900.0,48.2987,48.3165,48.281,48.2987,15900.0
2013-02-11 11:10:00,54.45,54.5,54.45,54.47,21600.0,48.2899,48.3342,48.2899,48.3076,21600.0
2013-02-11 11:15:00,54.47,54.49,54.46,54.46,4200.0,48.3076,48.3253,48.2987,48.2987,4200.0
2013-02-11 11:20:00,54.49,54.5,54.45,54.5,15600.0,48.3253,48.3342,48.2899,48.3342,15600.0
2013-02-11 11:25:00,54.5,54.51,54.48,54.5,3600.0,48.3342,48.3431,48.3165,48.3342,3600.0
2013-02-11 11:30:00,54.52,54.54,54.51,54.54,7800.0,48.3519,48.3697,48.3431,48.3697,7800.0
2013-02-11 11:35:00,54.53,54.58,54.51,54.58,12000.0,48.3608,48.4051,48.3431,48.4051,12000.0
2013-02-11 11:40:00,54.56,54.65,54.56,54.65,27900.0,48.3874,48.4672,48.3874,48.4672,27900.0
2013-02-11 11:45:00,54.62,54.65,54.61,54.61,12900.0,48.4406,48.4672,48.4317,48.4317,12900.0
2013-02-11 11:50:00,54.6,54.64,54.6,54.64,14100.0,48.4229,48.4584,48.4229,48.4584,14100.0
2013-02-11 11:55:00,54.65,54.71,54.63,54.67,36600.0,48.4672,48.5204,48.4495,48.485,36600.0
2013-02-11 12:00:00,54.67,54.69,54.66,54.66,18600.0,48.485,48.5027,48.4761,48.4761,18600.0
2013-02-11 12:05:00,54.66,54.67,54.66,54.67,23400.0,48.4761,48.485,48.4761,48.485,23400.0
2013-02-11 12:10:00,54.66,54.68,54.62,54.64,50700.0,48.4761,48.4938,48.4406,48.4584,50700.0
2013-02-11 12:15:00,54.64,54.7,54.62,54.7,12300.0,48.4584,48.5116,48.4406,48.5116,12300.0
2013-02-11 12:20:00,54.7,54.73,54.67,54.72,10500.0,48.5116,48.5382,48.485,48.5293,10500.0
2013-02-11 12:25:00,54.71,54.71,54.68,54.69,1800.0,48.5204,48.5204,48.4938,48.5027,1800.0
2013-02-11 12:30:00,54.7,54.72,54.67,54.67,13200.0,48.5116,48.5293,48.485,48.485,13200.0
2013-02-11 12:35:00,54.68,54.7,54.67,54.7,8400.0,48.4938,48.5116,48.485,48.5116,8400.0
2013-02-11 12:40:00,54.7,54.71,54.67,54.68,22200.0,48.5116,48.5204,48.485,48.4938,22200.0
2013-02-11 12:45:00,54.69,54.72,54.67,54.72,14700.0,48.5027,48.5293,48.485,48.5293,14700.0
2013-02-11 12:50:00,54.71,54.73,54.68,54.73,3900.0,48.5204,48.5382,48.4938,48.5382,3900.0
2013-02-11 12:55:00,54.74,54.77,54.72,54.77,7500.0,48.547,48.5736,48.5293,48.5736,7500.0
2013-02-11 13:00:00,54.77,54.78,54.74,54.74,4500.0,48.5736,48.5825,48.547,48.547,4500.0
2013-02-11 13:05:00,54.75,54.75,54.72,54.72,6900.0,48.5559,48.5559,48.5293,48.5293,6900.0
2013-02-11 13:10:00,54.74,54.74,54.7,54.7,6900.0,48.547,48.547,48.5116,48.5116,6900.0
2013-02-11 13:15:00,54.69,54.69,54.67,54.67,17100.0,48.5027,48.5027,48.485,48.485,17100.0
2013-02-11 13:20:00,54.67,54.67,54.67,54.67,7200.0,48.485,48.485,48.485,48.485,7200.0
2013-02-11 13:25:00,54.67,54.68,54.67,54.67,16800.0,48.485,48.4938,48.485,48.485,16800.0
2013-02-11 13:30:00,54.67,54.67,54.67,54.67,15300.0,48.485,48.485,48.485,48.485,15300.0
2013-02-11 13:35:00,54.68,54.68,54.66,54.67,7500.0,48.4938,48.4938,48.4761,48.485,7500.0
2013-02-11 13:40:00,54.68,54.69,54.67,54.69,6900.0,48.4938,48.5027,48.485,48.5027,6900.0
2013-02-11 13:45:00,54.68,54.69,54.67,54.67,14400.0,48.4938,48.5027,48.485,48.485,14400.0
2013-02-11 13:50:00,54.67,54.67,54.64,54.65,21300.0,48.485,48.485,48.4584,48.4672,21300.0
2013-02-11 13:55:00,54.63,54.65,54.63,54.63,6300.0,48.4495,48.4672,48.4495,48.4495,6300.0
2013-02-11 14:00:00,54.64,54.64,54.59,54.59,17700.0,48.4584,48.4584,48.414,48.414,17700.0
2013-02-11 14:05:00,54.59,54.64,54.57,54.63,26700.0,48.414,48.4584,48.3963,48.4495,26700.0
2013-02-11 14:10:00,54.62,54.63,54.59,54.59,20400.0,48.4406,48.4495,48.414,48.414,20400.0
2013-02-11 14:15:00,54.6,54.62,54.56,54.57,42900.0,48.4229,48.4406,48.3874,48.3963,42900.0
2013-02-11 14:20:00,54.56,54.6,54.55,54.57,19800.0,48.3874,48.4229,48.3785,48.3963,19800.0
2013-02-11 14:25:00,54.56,54.59,54.55,54.58,48600.0,48.3874,48.414,48.3785,48.4051,48600.0
2013-02-11 14:30:00,54.6,54.6,54.53,54.55,18000.0,48.4229,48.4229,48.3608,48.3785,18000.0
2013-02-11 14:35:00,54.55,54.6,54.55,54.59,18000.0,48.3785,48.4229,48.3785,48.414,18000.0
2013-02-11 14:40:00,54.58,54.6,54.58,54.6,5100.0,48.4051,48.4229,48.4051,48.4229,5100.0
2013-02-11 14:45:00,54.58,54.7,54.58,54.68,37500.0,48.4051,48.5116,48.4051,48.4938,37500.0
2013-02-11 14:50:00,54.67,54.7,54.67,54.68,17400.0,48.485,48.5116,48.485,48.4938,17400.0
2013-02-11 14:55:00,54.7,54.74,54.7,54.74,18300.0,48.5116,48.547,48.5116,48.547,18300.0
2013-02-11 15:00:00,54.73,54.8,54.72,54.79,24300.0,48.5382,48.6003,48.5293,48.5914,24300.0
2013-02-11 15:05:00,54.79,54.79,54.71,54.73,47100.0,48.5914,48.5914,48.5204,48.5382,47100.0
2013-02-11 15:10:00,54.72,54.72,54.68,54.71,9600.0,48.5293,48.5293,48.4938,48.5204,9600.0
2013-02-11 15:15:00,54.7,54.75,54.7,54.73,12900.0,48.5116,48.5559,48.5116,48.5382,12900.0
2013-02-11 15:20:00,54.72,54.74,54.7,54.73,12000.0,48.5293,48.547,48.5116,48.5382,12000.0
2013-02-11 15:25:00,54.71,54.75,54.68,54.72,36900.0,48.5204,48.5559,48.4938,48.5293,36900.0
2013-02-11 15:30:00,54.73,54.81,54.71,54.8,34200.0,48.5382,48.6091,48.5204,48.6003,34200.0
2013-02-11 15:35:00,54.81,54.84,54.77,54.84,32400.0,48.6091,48.6357,48.5736,48.6357,32400.0
2013-02-11 15:40:00,54.84,54.89,54.82,54.86,56100.0,48.6357,48.6801,48.618,48.6535,56100.0
2013-02-11 15:45:00,54.85,54.9,54.84,54.89,36600.0,48.6446,48.6889,48.6357,48.6801,36600.0
2013-02-11 15:50:00,54.89,54.9,54.85,54.86,75600.0,48.6801,48.6889,48.6446,48.6535,75600.0
2013-02-11 15:55:00,54.85,54.85,54.82,54.83,39600.0,48.6446,48.6446,48.618,48.6269,39600.0
2013-02-12 09:30:00,54.33,54.48,54.09,54.48,76500.0,48.1834,48.3165,47.9706,48.3165,76500.0
2013-02-12 09:35:00,54.48,54.72,54.48,54.67,73500.0,48.3165,48.5293,48.3165,48.485,73500.0
2013-02-12 09:40:00,54.67,54.69,54.42,54.48,31800.0,48.485,48.5027,48.2632,48.3165,31800.0
2013-02-12 09:45:00,54.44,54.5,54.42,54.44,33900.0,48.281,48.3342,48.2632,48.281,33900.0
2013-02-12 09:50:00,54.42,54.54,54.37,54.46,35700.0,48.2632,48.3697,48.2189,48.2987,35700.0
2013-02-12 09:55:00,54.46,54.53,54.42,54.44,29100.0,48.2987,48.3608,48.2632,48.281,29100.0
2013-02-12 10:00:00,54.46,54.52,54.38,54.52,16800.0,48.2987,48.3519,48.2278,48.3519,16800.0
2013-02-12 10:05:00,54.5,54.54,54.47,54.51,16200.0,48.3342,48.3697,48.3076,48.3431,16200.0
2013-02-12 10:10:00,54.52,54.56,54.49,54.49,11100.0,48.3519,48.3874,48.3253,48.3253,11100.0
2013-02-12 10:15:00,54.53,54.59,54.51,54.54,16800.0,48.3608,48.414,48.3431,48.3697,16800.0
2013-02-12 10:20:00,54.54,54.62,54.49,54.58,37500.0,48.3697,48.4406,48.3253,48.4051,37500.0
2013-02-12 10:25:00,54.57,54.62,54.52,54.59,30900.0,48.3963,48.4406,48.3519,48.414,30900.0
2013-02-12 10:30:00,54.62,54.63,54.55,54.59,57600.0,48.4406,48.4495,48.3785,48.414,57600.0
2013-02-12 10:35:00,54.59,54.6,54.54,54.6,33000.0,48.414,48.4229,48.3697,48.4229,33000.0
2013-02-12 10:40:00,54.58,54.63,54.57,54.58,17700.0,48.4051,48.4495,48.3963,48.4051,17700.0
2013-02-12 10:45:00,54.58,54.62,54.47,54.6,72900.0,48.4051,48.4406,48.3076,48.4229,72900.0
2013-02-12 10:50:00,54.62,54.71,54.6,54.71,30600.0,48.4406,48.5204,48.4229,48.5204,30600.0
2013-02-12 10:55:00,54.73,54.89,54.71,54.86,48900.0,48.5382,48.6801,48.5204,48.6535,48900.0
2013-02-12 11:00:00,54.87,54.88,54.82,54.83,15900.0,48.6623,48.6712,48.618,48.6269,15900.0
2013-02-12 11:05:00,54.83,54.95,54.83,54.91,35700.0,48.6269,48.7333,48.6269,48.6978,35700.0
2013-02-12 11:10:00,54.92,54.98,54.9,54.95,11700.0,48.7067,48.7599,48.6889,48.7333,11700.0
2013-02-12 11:15:00,54.92,54.94,54.89,54.91,6900.0,48.7067,48.7244,48.6801,48.6978,6900.0
2013-02-12 11:20:00,54.92,54.96,54.89,54.95,18900.0,48.7067,48.7422,48.6801,48.7333,18900.0
2013-02-12 11:25:00,54.95,54.95,54.92,54.93,7800.0,48.7333,48.7333,48.7067,48.7155,7800.0
2013-02-12 11:30:00,54.94,54.98,54.93,54.97,28500.0,48.7244,48.7599,48.7155,48.751,28500.0
2013-02-12 11:35:00,54.98,55.0,54.89,54.9,32100.0,48.7599,48.7776,48.6801,48.6889,32100.0
2013-02-12 11:40:00,54.89,54.91,54.78,54.79,24600.0,48.6801,48.6978,48.5825,48.5914,24600.0
2013-02-12 11:45:00,54.77,54.77,54.67,54.67,30300.0,48.5736,48.5736,48.485,48.485,30300.0
2013-02-12 11:50:00,54.67,54.69,54.57,54.61,27000.0,48.485,48.5027,48.3963,48.4317,27000.0
2013-02-12 11:55:00,54.6,54.61,54.52,54.57,21600.0,48.4229,48.4317,48.3519,48.3963,21600.0
2013-02-12 12:00:00,54.62,54.67,54.6,54.67,9900.0,48.4406,48.485,48.4229,48.485,9900.0
2013-02-12 12:05:00,54.66,54.66,54.64,54.64,7800.0,48.4761,48.4761,48.4584,48.4584,7800.0
2013-02-12 12:10:00,54.64,54.65,54.59,54.62,14100.0,48.4584,48.4672,48.414,48.4406,14100.0
2013-02-12 12:15:00,54.64,54.66,54.61,54.61,25800.0,48.4584,48.4761,48.4317,48.4317,25800.0
2013-02-12 12:20:00,54.62,54.66,54.58,54.6,29400.0,48.4406,48.4761,48.4051,48.4229,29400.0
2013-02-12 12:25:00,54.59,54.62,54.57,54.57,6900.0,48.414,48.4406,48.3963,48.3963,6900.0
2013-02-12 12:30:00,54.58,54.61,54.57,54.61,6600.0,48.4051,48.4317,48.3963,48.4317,6600.0
2013-02-12 12:35:00,54.6,54.62,54.59,54.6,15900.0,48.4229,48.4406,48.414,48.4229,15900.0
2013-02-12 12:40:00,54.6,54.62,54.6,54.62,8400.0,48.4229,48.4406,48.4229,48.4406,8400.0
2013-02-12 12:45:00,54.62,54.62,54.58,54.59,12000.0,48.4406,48.4406,48.4051,48.414,12000.0
2013-02-12 12:50:00,54.6,54.69,54.59,54.67,11400.0,48.4229,48.5027,48.414,48.485,11400.0
2013-02-12 12:55:00,54.69,54.73,54.67,54.71,20700.0,48.5027,48.5382,48.485,48.5204,20700.0
2013-02-12 13:00:00,54.69,54.71,54.68,54.71,6900.0,48.5027,48.5204,48.4938,48.5204,6900.0
2013-02-12 13:05:00,54.71,54.71,54.68,54.68,8100.0,48.5204,48.5204,48.4938,48.4938,8100.0
2013-02-12 13:10:00,54.68,54.79,54.68,54.78,10200.0,48.4938,48.5914,48.4938,48.5825,10200.0
2013-02-12 13:15:00,54.78,54.79,54.75,54.77,10200.0,48.5825,48.5914,48.5559,48.5736,10200.0
2013-02-12 13:20:00,54.77,54.83,54.77,54.82,12300.0,48.5736,48.6269,48.5736,48.618,12300.0
2013-02-12 13:25:00,54.82,54.83,54.79,54.8,15000.0,48.618,48.6269,48.5914,48.6003,15000.0
2013-02-12 13:30:00,54.81,54.81,54.77,54.79,10200.0,48.6091,48.6091,48.5736,48.5914,10200.0
2013-02-12 13:35:00,54.8,54.83,54.77,54.79,13800.0,48.6003,48.6269,48.5736,48.5914,13800.0
2013-02-12 13:40:00,54.77,54.77,54.72,54.72,21000.0,48.5736,48.5736,48.5293,48.5293,21000.0
2013-02-12 13:45:00,54.73,54.74,54.67,54.68,25200.0,48.5382,48.547,48.485,48.4938,25200.0
2013-02-12 13:50:00,54.67,54.69,54.64,54.65,12600.0,48.485,48.5027,48.4584,48.4672,12600.0
2013-02-12 13:55:00,54.65,54.65,54.62,54.63,12000.0,48.4672,48.4672,48.4406,48.4495,12000.0
2013-02-12 14:00:00,54.62,54.64,54.61,54.62,5400.0,48.4406,48.4584,48.4317,48.4406,5400.0
2013-02-12 14:05:00,54.64,54.66,54.63,54.63,16500.0,48.4584,48.4761,48.4495,48.4495,16500.0
2013-02-12 14:10:00,54.62,54.66,54.62,54.64,18900.0,48.4406,48.4761,48.4406,48.4584,18900.0
2013-02-12 14:15:00,54.62,54.65,54.62,54.65,16800.0,48.4406,48.4672,48.4406,48.4672,16800.0
2013-02-12 14:20:00,54.65,54.69,54.65,54.66,17100.0,48.4672,48.5027,48.4672,48.4761,17100.0
2013-02-12 14:25:00,54.64,54.68,54.64,54.68,9600.0,48.4584,48.4938,48.4584,48.4938,9600.0
2013-02-12 14:30:00,54.69,54.71,54.68,54.69,18000.0,48.5027,48.5204,48.4938,48.5027,18000.0
2013-02-12 14:35:00,54.69,54.7,54.68,54.68,18000.0,48.5027,48.5116,48.4938,48.4938,18000.0
2013-02-12 14:40:00,54.69,54.69,54.65,54.66,47700.0,48.5027,48.5027,48.4672,48.4761,47700.0
2013-02-12 14:45:00,54.66,54.67,54.65,54.66,14400.0,48.4761,48.485,48.4672,48.4761,14400.0
2013-02-12 14:50:00,54.67,54.71,54.66,54.68,28800.0,48.485,48.5204,48.4761,48.4938,28800.0
2013-02-12 14:55:00,54.69,54.71,54.65,54.65,38100.0,48.5027,48.5204,48.4672,48.4672,38100.0
2013-02-12 15:00:00,54.63,54.68,54.63,54.68,18600.0,48.4495,48.4938,48.4495,48.4938,18600.0
2013-02-12 15:05:00,54.68,54.7,54.67,54.7,25200.0,48.4938,48.5116,48.485,48.5116,25200.0
2013-02-12 15:10:00,54.7,54.73,54.7,54.73,14100.0,48.5116,48.5382,48.5116,48.5382,14100.0
2013-02-12 15:15:00,54.73,54.78,54.73,54.78,26100.0,48.5382,48.5825,48.5382,48.5825,26100.0
2013-02-12 15:20:00,54.78,54.8,54.76,54.77,36600.0,48.5825,48.6003,48.5648,48.5736,36600.0
2013-02-12 15:25:00,54.77,54.81,54.77,54.8,23400.0,48.5736,48.6091,48.5736,48.6003,23400.0
2013-02-12 15:30:00,54.8,54.84,54.78,54.83,21900.0,48.6003,48.6357,48.5825,48.6269,21900.0
2013-02-12 15:35:00,54.83,54.86,54.81,54.84,44400.0,48.6269,48.6535,48.6091,48.6357,44400.0
2013-02-12 15:40:00,54.85,54.86,54.82,54.83,28800.0,48.6446,48.6535,48.618,48.6269,28800.0
2013-02-12 15:45:00,54.83,54.84,54.78,54.83,47700.0,48.6269,48.6357,48.5825,48.6269,47700.0
2013-02-12 15:50:00,54.83,54.84,54.78,54.82,54600.0,48.6269,48.6357,48.5825,48.618,54600.0
2013-02-12 15:55:00,54.82,54.89,54.79,54.89,102000.0,48.618,48.6801,48.5914,48.6801,102000.0
2013-02-13 09:30:00,55.0,55.07,54.89,55.01,48600.0,48.7776,48.8397,48.6801,48.7865,48600.0
2013-02-13 09:35:00,55.05,55.07,54.91,55.04,15000.0,48.822,48.8397,48.6978,48.8131,15000.0
2013-02-13 09:40:00,55.01,55.09,55.01,55.06,10500.0,48.7865,48.8574,48.7865,48.8308,10500.0
2013-02-13 09:45:00,55.07,55.08,54.89,55.02,64500.0,48.8397,48.8486,48.6801,48.7954,64500.0
2013-02-13 09:50:00,55.0,55.0,54.87,54.89,28200.0,48.7776,48.7776,48.6623,48.6801,28200.0
2013-02-13 09:55:00,54.87,54.92,54.86,54.88,13800.0,48.6623,48.7067,48.6535,48.6712,13800.0
2013-02-13 10:00:00,54.87,54.94,54.86,54.92,8100.0,48.6623,48.7244,48.6535,48.7067,8100.0
2013-02-13 10:05:00,54.93,54.98,54.92,54.95,29400.0,48.7155,48.7599,48.7067,48.7333,29400.0
2013-02-13 10:10:00,54.97,55.01,54.93,54.93,19500.0,48.751,48.7865,48.7155,48.7155,19500.0
2013-02-13 10:15:00,54.92,55.08,54.92,55.08,56100.0,48.7067,48.8486,48.7067,48.8486,56100.0
2013-02-13 10:20:00,55.09,55.17,55.07,55.15,18300.0,48.8574,48.9284,48.8397,48.9107,18300.0
2013-02-13 10:25:00,55.14,55.16,55.11,55.14,12900.0,48.9018,48.9195,48.8752,48.9018,12900.0
2013-02-13 10:30:00,55.09,55.13,55.04,55.04,9900.0,48.8574,48.8929,48.8131,48.8131,9900.0
2013-02-13 10:35:00,55.04,55.04,54.92,54.95,21000.0,48.8131,48.8131,48.7067,48.7333,21000.0
2013-02-13 10:40:00,54.94,55.0,54.93,54.97,8100.0,48.7244,48.7776,48.7155,48.751,8100.0
2013-02-13 10:45:00,54.96,54.98,54.92,54.93,20700.0,48.7422,48.7599,48.7067,48.7155,20700.0
2013-02-13 10:50:00,54.91,54.93,54.9,54.92,20700.0,48.6978,48.7155,48.6889,48.7067,20700.0
2013-02-13 10:55:00,54.93,54.99,54.93,54.99,12900.0,48.7155,48.7688,48.7155,48.7688,12900.0
2013-02-13 11:00:00,54.99,55.02,54.96,55.0,18300.0,48.7688,48.7954,48.7422,48.7776,18300.0
2013-02-13 11:05:00,54.98,55.03,54.97,55.03,15000.0,48.7599,48.8042,48.751,48.8042,15000.0
2013-02-13 11:10:00,55.07,55.07,55.04,55.05,6900.0,48.8397,48.8397,48.8131,48.822,6900.0
2013-02-13 11:15:00,55.05,55.07,54.96,54.97,18000.0,48.822,48.8397,48.7422,48.751,18000.0
2013-02-13 11:20:00,54.97,54.97,54.94,54.96,5700.0,48.751,48.751,48.7244,48.7422,5700.0
2013-02-13 11:25:00,54.96,54.96,54.92,54.95,3600.0,48.7422,48.7422,48.7067,48.7333,3600.0
2013-02-13 11:30:00,54.92,54.95,54.92,54.95,10800.0,48.7067,48.7333,48.7067,48.7333,10800.0
2013-02-13 11:35:00,54.94,54.94,54.9,54.92,7200.0,48.7244,48.7244,48.6889,48.7067,7200.0
2013-02-13 11:40:00,54.92,54.96,54.91,54.96,21900.0,48.7067,48.7422,48.6978,48.7422,21900.0
2013-02-13 11:45:00,54.96,54.97,54.92,54.95,8100.0,48.7422,48.751,48.7067,48.7333,8100.0
2013-02-13 11:50:00,54.93,55.03,54.93,54.93,63300.0,48.7155,48.8042,48.7155,48.7155,63300.0
2013-02-13 11:55:00,54.96,55.05,54.93,55.02,21600.0,48.7422,48.822,48.7155,48.7954,21600.0
2013-02-13 12:00:00,55.02,55.04,55.02,55.03,5100.0,48.7954,48.8131,48.7954,48.8042,5100.0
2013-02-13 12:05:00,55.04,55.09,55.04,55.07,8100.0,48.8131,48.8574,48.8131,48.8397,8100.0
2013-02-13 12:10:00,55.11,55.11,55.03,55.03,4200.0,48.8752,48.8752,48.8042,48.8042,4200.0
2013-02-13 12:15:00,55.02,55.02,54.98,54.98,11400.0,48.7954,48.7954,48.7599,48.7599,11400.0
2013-02-13 12:20:00,54.98,54.98,54.94,54.94,7500.0,48.7599,48.7599,48.7244,48.7244,7500.0
2013-02-13 12:25:00,54.94,54.94,54.9,54.92,28500.0,48.7244,48.7244,48.6889,48.7067,28500.0
2013-02-13 12:30:00,54.91,54.93,54.91,54.93,6600.0,48.6978,48.7155,48.6978,48.7155,6600.0
2013-02-13 12:35:00,54.94,55.02,54.92,55.02,11100.0,48.7244,48.7954,48.7067,48.7954,11100.0
2013-02-13 12:40:00,55.02,55.02,55.0,55.01,1800.0,48.7954,48.7954,48.7776,48.7865,1800.0
2013-02-13 12:45:00,55.02,55.09,55.02,55.06,13800.0,48.7954,48.8574,48.7954,48.8308,13800.0
2013-02-13 12:50:00,55.06,55.08,55.02,55.08,8700.0,48.8308,48.8486,48.7954,48.8486,8700.0
2013-02-13 12:55:00,55.08,55.08,55.03,55.03,5700.0,48.8486,48.8486,48.8042,48.8042,5700.0
2013-02-13 13:00:00,55.06,55.06,55.03,55.05,1800.0,48.8308,48.8308,48.8042,48.822,1800.0
2013-02-13 13:05:00,55.03,55.05,54.99,55.03,9000.0,48.8042,48.822,48.7688,48.8042,9000.0
2013-02-13 13:10:00,55.04,55.04,55.02,55.02,2400.0,48.8131,48.8131,48.7954,48.7954,2400.0
2013-02-13 13:15:00,55.02,55.05,55.01,55.05,5400.0,48.7954,48.822,48.7865,48.822,5400.0
2013-02-13 13:20:00,55.04,55.04,55.02,55.03,1200.0,48.8131,48.8131,48.7954,48.8042,1200.0
2013-02-13 13:25:00,55.04,55.06,54.98,54.98,9900.0,48.8131,48.8308,48.7599,48.7599,9900.0
2013-02-13 13:30:00,54.98,55.02,54.97,54.97,6000.0,48.7599,48.7954,48.751,48.751,6000.0
2013-02-13 13:35:00,54.99,54.99,54.96,54.97,3300.0,48.7688,48.7688,48.7422,48.751,3300.0
2013-02-13 13:40:00,54.98,55.02,54.97,54.97,6600.0,48.7599,48.7954,48.751,48.751,6600.0
2013-02-13 13:45:00,54.98,55.0,54.97,55.0,4500.0,48.7599,48.7776,48.751,48.7776,4500.0
2013-02-13 13:50:00,55.01,55.01,54.97,54.97,5100.0,48.7865,48.7865,48.751,48.751,5100.0
2013-02-13 13:55:00,54.98,54.98,54.95,54.97,8100.0,48.7599,48.7599,48.7333,48.751,8100.0
2013-02-13 14:00:00,54.97,55.02,54.96,55.02,7200.0,48.751,48.7954,48.7422,48.7954,7200.0
2013-02-13 14:05:00,55.02,55.02,54.99,55.0,5400.0,48.7954,48.7954,48.7688,48.7776,5400.0
2013-02-13 14:10:00,54.99,55.01,54.95,55.0,21300.0,48.7688,48.7865,48.7333,48.7776,21300.0
2013-02-13 14:15:00,55.0,55.01,54.94,54.94,11400.0,48.7776,48.7865,48.7244,48.7244,11400.0
2013-02-13 14:20:00,54.99,54.99,54.97,54.97,1500.0,48.7688,48.7688,48.751,48.751,1500.0
2013-02-13 14:25:00,54.95,55.0,54.94,54.99,9300.0,48.7333,48.7776,48.7244,48.7688,9300.0
2013-02-13 14:30:00,54.97,54.97,54.93,54.93,4500.0,48.751,48.751,48.7155,48.7155,4500.0
2013-02-13 14:35:00,54.94,54.98,54.92,54.95,13800.0,48.7244,48.7599,48.7067,48.7333,13800.0
2013-02-13 14:40:00,54.94,54.97,54.92,54.94,6900.0,48.7244,48.751,48.7067,48.7244,6900.0
2013-02-13 14:45:00,54.96,54.97,54.92,54.94,7500.0,48.7422,48.751,48.7067,48.7244,7500.0
2013-02-13 14:50:00,54.92,54.94,54.91,54.91,28800.0,48.7067,48.7244,48.6978,48.6978,28800.0
2013-02-13 14:55:00,54.92,54.94,54.91,54.94,4500.0,48.7067,48.7244,48.6978,48.7244,4500.0
2013-02-13 15:00:00,54.95,55.0,54.95,55.0,17400.0,48.7333,48.7776,48.7333,48.7776,17400.0
2013-02-13 15:05:00,55.01,55.02,54.99,54.99,11100.0,48.7865,48.7954,48.7688,48.7688,11100.0
2013-02-13 15:10:00,55.0,55.05,55.0,55.03,12600.0,48.7776,48.822,48.7776,48.8042,12600.0
2013-02-13 15:15:00,55.02,55.04,55.0,55.0,6000.0,48.7954,48.8131,48.7776,48.7776,6000.0
2013-02-13 15:20:00,55.01,55.07,55.0,55.0,11400.0,48.7865,48.8397,48.7776,48.7776,11400.0
2013-02-13 15:25:00,55.02,55.04,55.0,55.0,4500.0,48.7954,48.8131,48.7776,48.7776,4500.0
2013-02-13 15:30:00,55.0,55.02,54.96,54.96,13500.0,48.7776,48.7954,48.7422,48.7422,13500.0
2013-02-13 15:35:00,54.98,55.05,54.98,55.03,36300.0,48.7599,48.822,48.7599,48.8042,36300.0
2013-02-13 15:40:00,55.02,55.13,55.02,55.12,33600.0,48.7954,48.8929,48.7954,48.8841,33600.0
2013-02-13 15:45:00,55.13,55.23,55.12,55.16,96000.0,48.8929,48.9816,48.8841,48.9195,96000.0
2013-02-13 15:50:00,55.17,55.19,55.15,55.15,43200.0,48.9284,48.9461,48.9107,48.9107,43200.0
2013-02-13 15:55:00,55.16,55.18,55.13,55.14,42600.0,48.9195,48.9373,48.8929,48.9018,42600.0
2013-02-14 09:30:00,55.06,55.09,55.0,55.01,15900.0,48.8308,48.8574,48.7776,48.7865,15900.0
2013-02-14 09:35:00,55.0,55.16,55.0,55.14,47100.0,48.7776,48.9195,48.7776,48.9018,47100.0
2013-02-14 09:40:00,55.12,55.13,55.0,55.0,35400.0,48.8841,48.8929,48.7776,48.7776,35400.0
2013-02-14 09:45:00,54.97,55.04,54.93,55.03,22800.0,48.751,48.8131,48.7155,48.8042,22800.0
2013-02-14 09:50:00,55.03,55.04,55.01,55.01,6900.0,48.8042,48.8131,48.7865,48.7865,6900.0
2013-02-14 09:55:00,55.02,55.02,54.85,54.86,13500.0,48.7954,48.7954,48.6446,48.6535,13500.0
2013-02-14 10:00:00,54.83,54.91,54.8,54.9,24000.0,48.6269,48.6978,48.6003,48.6889,24000.0
2013-02-14 10:05:00,54.9,54.9,54.83,54.89,46200.0,48.6889,48.6889,48.6269,48.6801,46200.0
2013-02-14 10:10:00,54.89,54.9,54.79,54.8,19500.0,48.6801,48.6889,48.5914,48.6003,19500.0
2013-02-14 10:15:00,54.84,54.84,54.7,54.72,31800.0,48.6357,48.6357,48.5116,48.5293,31800.0
2013-02-14 10:20:00,54.69,54.72,54.67,54.69,21600.0,48.5027,48.5293,48.485,48.5027,21600.0
2013-02-14 10:25:00,54.68,54.7,54.62,54.63,17100.0,48.4938,48.5116,48.4406,48.4495,17100.0
2013-02-14 10:30:00,54.66,54.66,54.59,54.59,23100.0,48.4761,48.4761,48.414,48.414,23100.0
2013-02-14 10:35:00,54.6,54.65,54.57,54.64,14100.0,48.4229,48.4672,48.3963,48.4584,14100.0
2013-02-14 10:40:00,54.64,54.77,54.64,54.77,18300.0,48.4584,48.5736,48.4584,48.5736,18300.0
2013-02-14 10:45:00,54.78,54.8,54.7,54.72,18600.0,48.5825,48.6003,48.5116,48.5293,18600.0
2013-02-14 10:50:00,54.72,54.72,54.64,54.65,17400.0,48.5293,48.5293,48.4584,48.4672,17400.0
2013-02-14 10:55:00,54.65,54.65,54.58,54.59,15600.0,48.4672,48.4672,48.4051,48.414,15600.0
2013-02-14 11:00:00,54.58,54.67,54.58,54.66,12300.0,48.4051,48.485,48.4051,48.4761,12300.0
2013-02-14 11:05:00,54.66,54.66,54.56,54.56,27600.0,48.4761,48.4761,48.3874,48.3874,27600.0
2013-02-14 11:10:00,54.56,54.56,54.5,54.52,16200.0,48.3874,48.3874,48.3342,48.3519,16200.0
2013-02-14 11:15:00,54.51,54.54,54.44,54.46,22200.0,48.3431,48.3697,48.281,48.2987,22200.0
2013-02-14 11:20:00,54.46,54.54,54.46,54.54,12600.0,48.2987,48.3697,48.2987,48.3697,12600.0
2013-02-14 11:25:00,54.54,54.57,54.48,54.48,26100.0,48.3697,48.3963,48.3165,48.3165,26100.0
2013-02-14 11:30:00,54.49,54.53,54.48,54.52,16800.0,48.3253,48.3608,48.3165,48.3519,16800.0
2013-02-14 11:35:00,54.51,54.51,54.44,54.47,45000.0,48.3431,48.3431,48.281,48.3076,45000.0
2013-02-14 11:40:00,54.46,54.48,54.38,54.48,22800.0,48.2987,48.3165,48.2278,48.3165,22800.0
2013-02-14 11:45:00,54.5,54.56,54.5,54.56,6900.0,48.3342,48.3874,48.3342,48.3874,6900.0
2013-02-14 11:50:00,54.57,54.57,54.49,54.54,54000.0,48.3963,48.3963,48.3253,48.3697,54000.0
2013-02-14 11:55:00,54.54,54.55,54.51,54.55,20700.0,48.3697,48.3785,48.3431,48.3785,20700.0
2013-02-14 12:00:00,54.56,54.64,54.56,54.63,27300.0,48.3874,48.4584,48.3874,48.4495,27300.0
2013-02-14 12:05:00,54.63,54.63,54.59,54.59,14700.0,48.4495,48.4495,48.414,48.414,14700.0
2013-02-14 12:10:00,54.59,54.62,54.57,54.58,6300.0,48.414,48.4406,48.3963,48.4051,6300.0
2013-02-14 12:15:00,54.58,54.64,54.57,54.64,14700.0,48.4051,48.4584,48.3963,48.4584,14700.0
2013-02-14 12:20:00,54.64,54.66,54.63,54.63,8100.0,48.4584,48.4761,48.4495,48.4495,8100.0
2013-02-14 12:25:00,54.64,54.65,54.59,54.64,8400.0,48.4584,48.4672,48.414,48.4584,8400.0
2013-02-14 12:30:00,54.63,54.63,54.6,54.6,4500.0,48.4495,48.4495,48.4229,48.4229,4500.0
2013-02-14 12:35:00,54.61,54.62,54.57,54.62,11400.0,48.4317,48.4406,48.3963,48.4406,11400.0
2013-02-14 12:40:00,54.61,54.68,54.61,54.65,11400.0,48.4317,48.4938,48.4317,48.4672,11400.0
2013-02-14 12:45:00,54.64,54.66,54.62,54.63,3900.0,48.4584,48.4761,48.4406,48.4495,3900.0
2013-02-14 12:50:00,54.63,54.64,54.58,54.59,6600.0,48.4495,48.4584,48.4051,48.414,6600.0
2013-02-14 12:55:00,54.59,54.68,54.58,54.68,12000.0,48.414,48.4938,48.4051,48.4938,12000.0
2013-02-14 13:00:00,54.68,54.68,54.61,54.61,7800.0,48.4938,48.4938,48.4317,48.4317,7800.0
2013-02-14 13:05:00,54.61,54.64,54.61,54.62,1800.0,48.4317,48.4584,48.4317,48.4406,1800.0
2013-02-14 13:10:00,54.63,54.66,54.6,54.62,21300.0,48.4495,48.4761,48.4229,48.4406,21300.0
2013-02-14 13:15:00,54.61,54.66,54.58,54.66,11100.0,48.4317,48.4761,48.4051,48.4761,11100.0
2013-02-14 13:20:00,54.67,54.67,54.62,54.65,12300.0,48.485,48.485,48.4406,48.4672,12300.0
2013-02-14 13:25:00,54.66,54.66,54.59,54.62,8100.0,48.4761,48.4761,48.414,48.4406,8100.0
2013-02-14 13:30:00,54.6,54.62,54.57,54.59,8400.0,48.4229,48.4406,48.3963,48.414,8400.0
2013-02-14 13:35:00,54.59,54.59,54.55,54.57,35400.0,48.414,48.414,48.3785,48.3963,35400.0
2013-02-14 13:40:00,54.59,54.67,54.56,54.67,81900.0,48.414,48.485,48.3874,48.485,81900.0
2013-02-14 13:45:00,54.68,54.68,54.64,54.65,6300.0,48.4938,48.4938,48.4584,48.4672,6300.0
2013-02-14 13:50:00,54.68,54.68,54.64,54.65,26100.0,48.4938,48.4938,48.4584,48.4672,26100.0
2013-02-14 13:55:00,54.66,54.67,54.61,54.62,6000.0,48.4761,48.485,48.4317,48.4406,6000.0
2013-02-14 14:00:00,54.63,54.64,54.6,54.64,9300.0,48.4495,48.4584,48.4229,48.4584,9300.0
2013-02-14 14:05:00,54.64,54.67,54.64,54.65,11700.0,48.4584,48.485,48.4584,48.4672,11700.0
2013-02-14 14:10:00,54.65,54.67,54.59,54.67,12600.0,48.4672,48.485,48.414,48.485,12600.0
2013-02-14 14:15:00,54.66,54.69,54.64,54.64,6300.0,48.4761,48.5027,48.4584,48.4584,6300.0
2013-02-14 14:20:00,54.63,54.67,54.63,54.64,7200.0,48.4495,48.485,48.4495,48.4584,7200.0
2013-02-14 14:25:00,54.63,54.65,54.62,54.62,9000.0,48.4495,48.4672,48.4406,48.4406,9000.0
2013-02-14 14:30:00,54.61,54.61,54.58,54.6,20700.0,48.4317,48.4317,48.4051,48.4229,20700.0
2013-02-14 14:35:00,54.59,54.64,54.56,54.64,25500.0,48.414,48.4584,48.3874,48.4584,25500.0
2013-02-14 14:40:00,54.64,54.64,54.62,54.62,13800.0,48.4584,48.4584,48.4406,48.4406,13800.0
2013-02-14 14:45:00,54.62,54.62,54.59,54.61,13800.0,48.4406,48.4406,48.414,48.4317,13800.0
2013-02-14 14:50:00,54.61,54.62,54.6,54.61,18300.0,48.4317,48.4406,48.4229,48.4317,18300.0
2013-02-14 14:55:00,54.61,54.65,54.61,54.63,10800.0,48.4317,48.4672,48.4317,48.4495,10800.0
2013-02-14 15:00:00,54.62,54.64,54.61,54.61,24300.0,48.4406,48.4584,48.4317,48.4317,24300.0
2013-02-14 15:05:00,54.61,54.66,54.61,54.65,24000.0,48.4317,48.4761,48.4317,48.4672,24000.0
2013-02-14 15:10:00,54.65,54.66,54.62,54.65,29700.0,48.4672,48.4761,48.4406,48.4672,29700.0
2013-02-14 15:15:00,54.66,54.66,54.61,54.63,28200.0,48.4761,48.4761,48.4317,48.4495,28200.0
2013-02-14 15:20:00,54.64,54.68,54.64,54.67,18600.0,48.4584,48.4938,48.4584,48.485,18600.0
2013-02-14 15:25:00,54.66,54.66,54.64,54.64,24900.0,48.4761,48.4761,48.4584,48.4584,24900.0
2013-02-14 15:30:00,54.65,54.65,54.61,54.61,42900.0,48.4672,48.4672,48.4317,48.4317,42900.0
2013-02-14 15:35:00,54.62,54.67,54.61,54.66,35100.0,48.4406,48.485,48.4317,48.4761,35100.0
2013-02-14 15:40:00,54.66,54.66,54.56,54.56,41700.0,48.4761,48.4761,48.3874,48.3874,41700.0
2013-02-14 15:45:00,54.56,54.6,54.52,54.54,48600.0,48.3874,48.4229,48.3519,48.3697,48600.0
2013-02-14 15:50:00,54.54,54.59,54.52,54.53,50700.0,48.3697,48.414,48.3519,48.3608,50700.0
2013-02-14 15:55:00,54.53,54.58,54.52,54.57,103200.0,48.3608,48.4051,48.3519,48.3963,103200.0
2013-02-15 09:30:00,54.78,54.93,54.78,54.93,210000.0,48.5825,48.7155,48.5825,48.7155,210000.0
2013-02-15 09:35:00,54.92,55.12,54.92,55.09,32100.0,48.7067,48.8841,48.7067,48.8574,32100.0
2013-02-15 09:40:00,55.07,55.33,55.05,55.32,59400.0,48.8397,49.0703,48.822,49.0614,59400.0
2013-02-15 09:45:00,55.3,55.42,55.28,55.36,45600.0,49.0437,49.1501,49.0259,49.0969,45600.0
2013-02-15 09:50:00,55.36,55.54,55.36,55.49,79800.0,49.0969,49.2565,49.0969,49.2122,79800.0
2013-02-15 09:55:00,55.52,55.66,55.5,55.64,39000.0,49.2388,49.363,49.2211,49.3452,39000.0
2013-02-15 10:00:00,55.6,55.64,55.54,55.6,44100.0,49.3097,49.3452,49.2565,49.3097,44100.0
2013-02-15 10:05:00,55.6,55.63,55.47,55.51,36300.0,49.3097,49.3364,49.1945,49.2299,36300.0
2013-02-15 10:10:00,55.47,55.51,55.44,55.5,31800.0,49.1945,49.2299,49.1678,49.2211,31800.0
2013-02-15 10:15:00,55.49,55.5,55.41,55.41,22800.0,49.2122,49.2211,49.1412,49.1412,22800.0
2013-02-15 10:20:00,55.4,55.49,55.39,55.49,8700.0,49.1324,49.2122,49.1235,49.2122,8700.0
2013-02-15 10:25:00,55.48,55.52,55.45,55.5,15000.0,49.2033,49.2388,49.1767,49.2211,15000.0
2013-02-15 10:30:00,55.48,55.53,55.46,55.49,31500.0,49.2033,49.2477,49.1856,49.2122,31500.0
2013-02-15 10:35:00,55.5,55.51,55.44,55.46,8700.0,49.2211,49.2299,49.1678,49.1856,8700.0
2013-02-15 10:40:00,55.45,55.5,55.45,55.5,4200.0,49.1767,49.2211,49.1767,49.2211,4200.0
2013-02-15 10:45:00,55.5,55.58,55.48,55.56,51300.0,49.2211,49.292,49.2033,49.2743,51300.0
2013-02-15 10:50:00,55.58,55.61,55.56,55.59,32400.0,49.292,49.3186,49.2743,49.3009,32400.0
2013-02-15 10:55:00,55.6,55.64,55.58,55.6,29700.0,49.3097,49.3452,49.292,49.3097,29700.0
2013-02-15 11:00:00,55.61,55.67,55.6,55.67,22800.0,49.3186,49.3718,49.3097,49.3718,22800.0
2013-02-15 11:05:00,55.67,55.76,55.66,55.7,66300.0,49.3718,49.4516,49.363,49.3984,66300.0
2013-02-15 11:10:00,55.71,55.72,55.68,55.68,20700.0,49.4073,49.4162,49.3807,49.3807,20700.0
2013-02-15 11:15:00,55.68,55.69,55.63,55.65,24300.0,49.3807,49.3896,49.3364,49.3541,24300.0
2013-02-15 11:20:00,55.64,55.66,55.57,55.6,43500.0,49.3452,49.363,49.2831,49.3097,43500.0
2013-02-15 11:25:00,55.58,55.59,55.52,55.54,39300.0,49.292,49.3009,49.2388,49.2565,39300.0
2013-02-15 11:30:00,55.54,55.56,55.5,55.56,26700.0,49.2565,49.2743,49.2211,49.2743,26700.0
2013-02-15 11:35:00,55.54,55.56,55.5,55.55,19200.0,49.2565,49.2743,49.2211,49.2654,19200.0
2013-02-15 11:40:00,55.54,55.54,55.42,55.43,24900.0,49.2565,49.2565,49.1501,49.159,24900.0
2013-02-15 11:45:00,55.43,55.44,55.38,55.44,20400.0,49.159,49.1678,49.1146,49.1678,20400.0
2013-02-15 11:50:00,55.44,55.5,55.41,55.5,33000.0,49.1678,49.2211,49.1412,49.2211,33000.0
2013-02-15 11:55:00,55.51,55.54,55.51,55.54,12000.0,49.2299,49.2565,49.2299,49.2565,12000.0
2013-02-15 12:00:00,55.53,55.55,55.53,55.54,9000.0,49.2477,49.2654,49.2477,49.2565,9000.0
2013-02-15 12:05:00,55.53,55.53,55.47,55.49,19500.0,49.2477,49.2477,49.1945,49.2122,19500.0
2013-02-15 12:10:00,55.48,55.5,55.48,55.5,20100.0,49.2033,49.2211,49.2033,49.2211,20100.0
2013-02-15 12:15:00,55.51,55.53,55.49,55.51,11700.0,49.2299,49.2477,49.2122,49.2299,11700.0
2013-02-15 12:20:00,55.52,55.54,55.49,55.49,9600.0,49.2388,49.2565,49.2122,49.2122,9600.0
2013-02-15 12:25:00,55.49,55.55,55.49,55.53,25200.0,49.2122,49.2654,49.2122,49.2477,25200.0
2013-02-15 12:30:00,55.54,55.57,55.51,55.56,20700.0,49.2565,49.2831,49.2299,49.2743,20700.0
2013-02-15 12:35:00,55.57,55.58,55.55,55.58,13800.0,49.2831,49.292,49.2654,49.292,13800.0
2013-02-15 12:40:00,55.58,55.62,55.58,55.6,20100.0,49.292,49.3275,49.292,49.3097,20100.0
2013-02-15 12:45:00,55.6,55.6,55.58,55.58,10500.0,49.3097,49.3097,49.292,49.292,10500.0
2013-02-15 12:50:00,55.58,55.58,55.54,55.56,11100.0,49.292,49.292,49.2565,49.2743,11100.0
2013-02-15 12:55:00,55.55,55.56,55.52,55.55,33300.0,49.2654,49.2743,49.2388,49.2654,33300.0
2013-02-15 13:00:00,55.55,55.59,55.55,55.59,24900.0,49.2654,49.3009,49.2654,49.3009,24900.0
2013-02-15 13:05:00,55.59,55.59,55.56,55.57,19200.0,49.3009,49.3009,49.2743,49.2831,19200.0
2013-02-15 13:10:00,55.56,55.58,55.54,55.57,38100.0,49.2743,49.292,49.2565,49.2831,38100.0
2013-02-15 13:15:00,55.57,55.63,55.57,55.63,48300.0,49.2831,49.3364,49.2831,49.3364,48300.0
2013-02-15 13:20:00,55.62,55.63,55.6,55.62,20100.0,49.3275,49.3364,49.3097,49.3275,20100.0
2013-02-15 13:25:00,55.61,55.64,55.61,55.63,12300.0,49.3186,49.3452,49.3186,49.3364,12300.0
2013-02-15 13:30:00,55.63,55.67,55.63,55.67,32700.0,49.3364,49.3718,49.3364,49.3718,32700.0
2013-02-15 13:35:00,55.66,55.68,55.65,55.67,18000.0,49.363,49.3807,49.3541,49.3718,18000.0
2013-02-15 13:40:00,55.67,55.72,55.66,55.68,29100.0,49.3718,49.4162,49.363,49.3807,29100.0
2013-02-15 13:45:00,55.7,55.72,55.65,55.72,36000.0,49.3984,49.4162,49.3541,49.4162,36000.0
2013-02-15 13:50:00,55.72,55.73,55.65,55.67,25800.0,49.4162,49.425,49.3541,49.3718,25800.0
2013-02-15 13:55:00,55.65,55.67,55.64,55.64,28800.0,49.3541,49.3718,49.3452,49.3452,28800.0
2013-02-15 14:00:00,55.64,55.68,55.64,55.66,32700.0,49.3452,49.3807,49.3452,49.363,32700.0
2013-02-15 14:05:00,55.66,55.66,55.64,55.64,16500.0,49.363,49.363,49.3452,49.3452,16500.0
2013-02-15 14:10:00,55.64,55.65,55.51,55.52,54900.0,49.3452,49.3541,49.2299,49.2388,54900.0
2013-02-15 14:15:00,55.51,55.53,55.46,55.46,66300.0,49.2299,49.2477,49.1856,49.1856,66300.0
2013-02-15 14:20:00,55.47,55.51,55.44,55.48,91200.0,49.1945,49.2299,49.1678,49.2033,91200.0
2013-02-15 14:25:00,55.48,55.5,55.42,55.44,57600.0,49.2033,49.2211,49.1501,49.1678,57600.0
2013-02-15 14:30:00,55.46,55.61,55.46,55.57,75900.0,49.1856,49.3186,49.1856,49.2831,75900.0
2013-02-15 14:35:00,55.58,55.63,55.54,55.63,66600.0,49.292,49.3364,49.2565,49.3364,66600.0
2013-02-15 14:40:00,55.61,55.63,55.52,55.53,19200.0,49.3186,49.3364,49.2388,49.2477,19200.0
2013-02-15 14:45:00,55.51,55.57,55.51,55.57,49500.0,49.2299,49.2831,49.2299,49.2831,49500.0
2013-02-15 14:50:00,55.55,55.67,55.55,55.66,35100.0,49.2654,49.3718,49.2654,49.363,35100.0
2013-02-15 14:55:00,55.67,55.68,55.57,55.58,23700.0,49.3718,49.3807,49.2831,49.292,23700.0
2013-02-15 15:00:00,55.58,55.59,55.53,55.53,23700.0,49.292,49.3009,49.2477,49.2477,23700.0
2013-02-15 15:05:00,55.54,55.54,55.46,55.46,21000.0,49.2565,49.2565,49.1856,49.1856,21000.0
2013-02-15 15:10:00,55.46,55.49,55.44,55.46,99600.0,49.1856,49.2122,49.1678,49.1856,99600.0
2013-02-15 15:15:00,55.45,55.57,55.45,55.54,24600.0,49.1767,49.2831,49.1767,49.2565,24600.0
2013-02-15 15:20:00,55.55,55.58,55.53,55.55,21000.0,49.2654,49.292,49.2477,49.2654,21000.0
2013-02-15 15:25:00,55.54,55.57,55.51,55.57,27600.0,49.2565,49.2831,49.2299,49.2831,27600.0
2013-02-15 15:30:00,55.56,55.58,55.55,55.56,26700.0,49.2743,49.292,49.2654,49.2743,26700.0
2013-02-15 15:35:00,55.57,55.6,55.55,55.56,63300.0,49.2831,49.3097,49.2654,49.2743,63300.0
2013-02-15 15:40:00,55.58,55.59,55.56,55.58,40500.0,49.292,49.3009,49.2743,49.292,40500.0
2013-02-15 15:45:00,55.59,55.59,55.53,55.56,53700.0,49.3009,49.3009,49.2477,49.2743,53700.0
2013-02-15 15:50:00,55.56,55.59,55.55,55.56,73500.0,49.2743,49.3009,49.2654,49.2743,73500.0
2013-02-15 15:55:00,55.56,55.61,55.49,55.54,108900.0,49.2743,49.3186,49.2122,49.2565,108900.0
2013-02-19 09:30:00,55.6,55.6,55.17,55.2,75900.0,49.3097,49.3097,48.9284,48.955,75900.0
2013-02-19 09:35:00,55.26,55.26,55.03,55.19,107400.0,49.0082,49.0082,48.8042,48.9461,107400.0
2013-02-19 09:40:00,55.2,55.32,55.18,55.21,59400.0,48.955,49.0614,48.9373,48.9639,59400.0
2013-02-19 09:45:00,55.21,55.32,55.18,55.18,30300.0,48.9639,49.0614,48.9373,48.9373,30300.0
2013-02-19 09:50:00,55.23,55.23,55.02,55.02,28500.0,48.9816,48.9816,48.7954,48.7954,28500.0
2013-02-19 09:55:00,55.02,55.07,54.96,55.01,25800.0,48.7954,48.8397,48.7422,48.7865,25800.0
2013-02-19 10:00:00,54.96,55.0,54.84,54.92,70500.0,48.7422,48.7776,48.6357,48.7067,70500.0
2013-02-19 10:05:00,54.93,54.94,54.82,54.86,96900.0,48.7155,48.7244,48.618,48.6535,96900.0
2013-02-19 10:10:00,54.84,54.88,54.82,54.84,47700.0,48.6357,48.6712,48.618,48.6357,47700.0
2013-02-19 10:15:00,54.85,54.87,54.76,54.76,32700.0,48.6446,48.6623,48.5648,48.5648,32700.0
2013-02-19 10:20:00,54.79,54.84,54.76,54.82,18900.0,48.5914,48.6357,48.5648,48.618,18900.0
2013-02-19 10:25:00,54.83,54.92,54.81,54.85,24900.0,48.6269,48.7067,48.6091,48.6446,24900.0
2013-02-19 10:30:00,54.84,54.86,54.77,54.8,18300.0,48.6357,48.6535,48.5736,48.6003,18300.0
2013-02-19 10:35:00,54.79,54.81,54.79,54.8,7800.0,48.5914,48.6091,48.5914,48.6003,7800.0
2013-02-19 10:40:00,54.79,54.79,54.71,54.75,10500.0,48.5914,48.5914,48.5204,48.5559,10500.0
2013-02-19 10:45:00,54.75,54.76,54.68,54.76,15900.0,48.5559,48.5648,48.4938,48.5648,15900.0
2013-02-19 10:50:00,54.72,54.72,54.63,54.7,10800.0,48.5293,48.5293,48.4495,48.5116,10800.0
2013-02-19 10:55:00,54.67,54.68,54.59,54.61,33000.0,48.485,48.4938,48.414,48.4317,33000.0
2013-02-19 11:00:00,54.64,54.64,54.54,54.54,22200.0,48.4584,48.4584,48.3697,48.3697,22200.0
2013-02-19 11:05:00,54.57,54.57,54.51,54.51,15000.0,48.3963,48.3963,48.3431,48.3431,15000.0
2013-02-19 11:10:00,54.53,54.53,54.39,54.46,58200.0,48.3608,48.3608,48.2366,48.2987,58200.0
2013-02-19 11:15:00,54.49,54.57,54.46,54.57,14100.0,48.3253,48.3963,48.2987,48.3963,14100.0
2013-02-19 11:20:00,54.52,54.56,54.48,54.56,10800.0,48.3519,48.3874,48.3165,48.3874,10800.0
2013-02-19 11:25:00,54.57,54.57,54.52,54.55,20400.0,48.3963,48.3963,48.3519,48.3785,20400.0
2013-02-19 11:30:00,54.57,54.62,54.45,54.45,39600.0,48.3963,48.4406,48.2899,48.2899,39600.0
2013-02-19 11:35:00,54.48,54.49,54.41,54.44,28800.0,48.3165,48.3253,48.2544,48.281,28800.0
2013-02-19 11:40:00,54.44,54.45,54.39,54.39,21900.0,48.281,48.2899,48.2366,48.2366,21900.0
2013-02-19 11:45:00,54.41,54.41,54.19,54.19,66000.0,48.2544,48.2544,48.0593,48.0593,66000.0
2013-02-19 11:50:00,54.2,54.21,54.07,54.09,55500.0,48.0681,48.077,47.9528,47.9706,55500.0
2013-02-19 11:55:00,54.11,54.19,54.09,54.19,38400.0,47.9883,48.0593,47.9706,48.0593,38400.0
2013-02-19 12:00:00,54.2,54.33,54.2,54.32,29400.0,48.0681,48.1834,48.0681,48.1746,29400.0
2013-02-19 12:05:00,54.3,54.35,54.26,54.35,33300.0,48.1568,48.2012,48.1213,48.2012,33300.0
2013-02-19 12:10:00,54.36,54.37,54.28,54.29,18000.0,48.21,48.2189,48.1391,48.148,18000.0
2013-02-19 12:15:00,54.32,54.35,54.31,54.33,18300.0,48.1746,48.2012,48.1657,48.1834,18300.0
2013-02-19 12:20:00,54.33,54.41,54.31,54.38,14700.0,48.1834,48.2544,48.1657,48.2278,14700.0
2013-02-19 12:25:00,54.38,54.39,54.36,54.39,25500.0,48.2278,48.2366,48.21,48.2366,25500.0
2013-02-19 12:30:00,54.39,54.41,54.37,54.41,12900.0,48.2366,48.2544,48.2189,48.2544,12900.0
2013-02-19 12:35:00,54.41,54.51,54.4,54.5,33600.0,48.2544,48.3431,48.2455,48.3342,33600.0
2013-02-19 12:40:00,54.48,54.56,54.44,54.54,23100.0,48.3165,48.3874,48.281,48.3697,23100.0
2013-02-19 12:45:00,54.53,54.57,54.52,54.52,15900.0,48.3608,48.3963,48.3519,48.3519,15900.0
2013-02-19 12:50:00,54.52,54.54,54.49,54.54,13800.0,48.3519,48.3697,48.3253,48.3697,13800.0
2013-02-19 12:55:00,54.53,54.57,54.52,54.56,13200.0,48.3608,48.3963,48.3519,48.3874,13200.0
2013-02-19 13:00:00,54.57,54.64,54.57,54.64,13800.0,48.3963,48.4584,48.3963,48.4584,13800.0
2013-02-19 13:05:00,54.62,54.62,54.54,54.55,15600.0,48.4406,48.4406,48.3697,48.3785,15600.0
2013-02-19 13:10:00,54.55,54.58,54.54,54.56,7500.0,48.3785,48.4051,48.3697,48.3874,7500.0
2013-02-19 13:15:00,54.57,54.62,54.56,54.62,8700.0,48.3963,48.4406,48.3874,48.4406,8700.0
2013-02-19 13:20:00,54.61,54.63,54.6,54.62,11700.0,48.4317,48.4495,48.4229,48.4406,11700.0
2013-02-19 13:25:00,54.62,54.63,54.59,54.6,13800.0,48.4406,48.4495,48.414,48.4229,13800.0
2013-02-19 13:30:00,54.61,54.65,54.59,54.65,13200.0,48.4317,48.4672,48.414,48.4672,13200.0
2013-02-19 13:35:00,54.64,54.66,54.63,54.65,24000.0,48.4584,48.4761,48.4495,48.4672,24000.0
2013-02-19 13:40:00,54.65,54.74,54.64,54.69,43200.0,48.4672,48.547,48.4584,48.5027,43200.0
2013-02-19 13:45:00,54.69,54.79,54.69,54.72,39300.0,48.5027,48.5914,48.5027,48.5293,39300.0
2013-02-19 13:50:00,54.71,54.71,54.65,54.69,18000.0,48.5204,48.5204,48.4672,48.5027,18000.0
2013-02-19 13:55:00,54.66,54.67,54.62,54.65,15300.0,48.4761,48.485,48.4406,48.4672,15300.0
2013-02-19 14:00:00,54.66,54.7,54.64,54.7,17400.0,48.4761,48.5116,48.4584,48.5116,17400.0
2013-02-19 14:05:00,54.69,54.7,54.65,54.67,20400.0,48.5027,48.5116,48.4672,48.485,20400.0
2013-02-19 14:10:00,54.67,54.67,54.64,54.66,15900.0,48.485,48.485,48.4584,48.4761,15900.0
2013-02-19 14:15:00,54.65,54.65,54.6,54.61,23100.0,48.4672,48.4672,48.4229,48.4317,23100.0
2013-02-19 14:20:00,54.61,54.63,54.6,54.63,8700.0,48.4317,48.4495,48.4229,48.4495,8700.0
2013-02-19 14:25:00,54.63,54.64,54.61,54.63,8400.0,48.4495,48.4584,48.4317,48.4495,8400.0
2013-02-19 14:30:00,54.63,54.66,54.62,54.63,12300.0,48.4495,48.4761,48.4406,48.4495,12300.0
2013-02-19 14:35:00,54.63,54.66,54.63,54.64,12300.0,48.4495,48.4761,48.4495,48.4584,12300.0
2013-02-19 14:40:00,54.64,54.64,54.57,54.59,17400.0,48.4584,48.4584,48.3963,48.414,17400.0
2013-02-19 14:45:00,54.6,54.6,54.53,54.54,19200.0,48.4229,48.4229,48.3608,48.3697,19200.0
2013-02-19 14:50:00,54.54,54.54,54.5,54.51,22800.0,48.3697,48.3697,48.3342,48.3431,22800.0
2013-02-19 14:55:00,54.52,54.53,54.48,54.49,27000.0,48.3519,48.3608,48.3165,48.3253,27000.0
2013-02-19 15:00:00,54.48,54.49,54.44,54.46,28500.0,48.3165,48.3253,48.281,48.2987,28500.0
2013-02-19 15:05:00,54.46,54.46,54.41,54.41,39300.0,48.2987,48.2987,48.2544,48.2544,39300.0
2013-02-19 15:10:00,54.42,54.48,54.42,54.46,19800.0,48.2632,48.3165,48.2632,48.2987,19800.0
2013-02-19 15:15:00,54.44,54.45,54.4,54.4,13200.0,48.281,48.2899,48.2455,48.2455,13200.0
2013-02-19 15:20:00,54.42,54.48,54.41,54.43,30600.0,48.2632,48.3165,48.2544,48.2721,30600.0
2013-02-19 15:25:00,54.43,54.43,54.38,54.39,23700.0,48.2721,48.2721,48.2278,48.2366,23700.0
2013-02-19 15:30:00,54.39,54.45,54.36,54.39,38700.0,48.2366,48.2899,48.21,48.2366,38700.0
2013-02-19 15:35:00,54.39,54.56,54.39,54.56,82800.0,48.2366,48.3874,48.2366,48.3874,82800.0
2013-02-19 15:40:00,54.56,54.63,54.53,54.63,62100.0,48.3874,48.4495,48.3608,48.4495,62100.0
2013-02-19 15:45:00,54.62,54.67,54.58,54.65,65400.0,48.4406,48.485,48.4051,48.4672,65400.0
2013-02-19 15:50:00,54.66,54.67,54.56,54.62,88200.0,48.4761,48.485,48.3874,48.4406,88200.0
2013-02-19 15:55:00,54.62,54.69,54.62,54.68,153600.0,48.4406,48.5027,48.4406,48.4938,153600.0
2013-02-20 09:30:00,54.7,54.7,54.42,54.52,22800.0,48.5116,48.5116,48.2632,48.3519,22800.0
2013-02-20 09:35:00,54.48,54.51,54.41,54.48,16200.0,48.3165,48.3431,48.2544,48.3165,16200.0
2013-02-20 09:40:00,54.47,54.47,54.23,54.27,40800.0,48.3076,48.3076,48.0947,48.1302,40800.0
2013-02-20 09:45:00,54.24,54.36,54.19,54.23,17400.0,48.1036,48.21,48.0593,48.0947,17400.0
2013-02-20 09:50:00,54.2,54.2,54.0,54.01,46500.0,48.0681,48.0681,47.8908,47.8996,46500.0
2013-02-20 09:55:00,54.02,54.07,54.0,54.02,26100.0,47.9085,47.9528,47.8908,47.9085,26100.0
2013-02-20 10:00:00,54.02,54.05,53.92,53.95,59700.0,47.9085,47.9351,47.8198,47.8464,59700.0
2013-02-20 10:05:00,53.95,53.97,53.86,53.87,23100.0,47.8464,47.8642,47.7666,47.7755,23100.0
2013-02-20 10:10:00,53.84,53.87,53.79,53.81,47400.0,47.7489,47.7755,47.7045,47.7223,47400.0
2013-02-20 10:15:00,53.81,53.97,53.81,53.97,21000.0,47.7223,47.8642,47.7223,47.8642,21000.0
2013-02-20 10:20:00,53.97,54.03,53.94,53.97,16500.0,47.8642,47.9174,47.8375,47.8642,16500.0
2013-02-20 10:25:00,53.95,54.02,53.95,54.02,12300.0,47.8464,47.9085,47.8464,47.9085,12300.0
2013-02-20 10:30:00,54.02,54.08,53.94,53.98,35100.0,47.9085,47.9617,47.8375,47.873,35100.0
2013-02-20 10:35:00,53.95,54.02,53.95,53.96,55800.0,47.8464,47.9085,47.8464,47.8553,55800.0
2013-02-20 10:40:00,53.98,54.03,53.94,54.0,19500.0,47.873,47.9174,47.8375,47.8908,19500.0
2013-02-20 10:45:00,53.98,54.01,53.94,54.01,12000.0,47.873,47.8996,47.8375,47.8996,12000.0
2013-02-20 10:50:00,54.0,54.0,53.91,53.97,29700.0,47.8908,47.8908,47.8109,47.8642,29700.0
2013-02-20 10:55:00,53.95,54.02,53.95,53.98,27900.0,47.8464,47.9085,47.8464,47.873,27900.0
2013-02-20 11:00:00,53.97,53.97,53.85,53.85,16800.0,47.8642,47.8642,47.7577,47.7577,16800.0
2013-02-20 11:05:00,53.86,53.88,53.82,53.84,18300.0,47.7666,47.7843,47.7311,47.7489,18300.0
2013-02-20 11:10:00,53.85,53.89,53.76,53.81,41400.0,47.7577,47.7932,47.6779,47.7223,41400.0
2013-02-20 11:15:00,53.78,53.84,53.78,53.81,12000.0,47.6957,47.7489,47.6957,47.7223,12000.0
2013-02-20 11:20:00,53.81,53.85,53.78,53.81,21300.0,47.7223,47.7577,47.6957,47.7223,21300.0
2013-02-20 11:25:00,53.81,53.84,53.77,53.8,27600.0,47.7223,47.7489,47.6868,47.7134,27600.0
2013-02-20 11:30:00,53.8,53.81,53.7,53.72,36600.0,47.7134,47.7223,47.6247,47.6424,36600.0
2013-02-20 11:35:00,53.71,53.71,53.57,53.62,79500.0,47.6336,47.6336,47.5094,47.5538,79500.0
2013-02-20 11:40:00,53.61,53.65,53.6,53.63,15600.0,47.5449,47.5804,47.536,47.5626,15600.0
2013-02-20 11:45:00,53.65,53.69,53.6,53.62,13500.0,47.5804,47.6158,47.536,47.5538,13500.0
2013-02-20 11:50:00,53.63,53.65,53.5,53.51,38700.0,47.5626,47.5804,47.4473,47.4562,38700.0
2013-02-20 11:55:00,53.52,53.56,53.51,53.52,18900.0,47.4651,47.5005,47.4562,47.4651,18900.0
2013-02-20 12:00:00,53.52,53.52,53.46,53.49,11700.0,47.4651,47.4651,47.4119,47.4385,11700.0
2013-02-20 12:05:00,53.49,53.53,53.49,53.49,21000.0,47.4385,47.4739,47.4385,47.4385,21000.0
2013-02-20 12:10:00,53.49,53.55,53.49,53.55,29400.0,47.4385,47.4917,47.4385,47.4917,29400.0
2013-02-20 12:15:00,53.53,53.59,53.52,53.59,30000.0,47.4739,47.5271,47.4651,47.5271,30000.0
2013-02-20 12:20:00,53.6,53.63,53.57,53.6,38700.0,47.536,47.5626,47.5094,47.536,38700.0
2013-02-20 12:25:00,53.59,53.62,53.59,53.6,11400.0,47.5271,47.5538,47.5271,47.536,11400.0
2013-02-20 12:30:00,53.61,53.66,53.61,53.64,101400.0,47.5449,47.5892,47.5449,47.5715,101400.0
2013-02-20 12:35:00,53.67,53.73,53.65,53.7,35700.0,47.5981,47.6513,47.5804,47.6247,35700.0
2013-02-20 12:40:00,53.73,53.75,53.67,53.67,15300.0,47.6513,47.669,47.5981,47.5981,15300.0
2013-02-20 12:45:00,53.69,53.73,53.67,53.7,22200.0,47.6158,47.6513,47.5981,47.6247,22200.0
2013-02-20 12:50:00,53.7,53.7,53.6,53.62,11100.0,47.6247,47.6247,47.536,47.5538,11100.0
2013-02-20 12:55:00,53.63,53.67,53.62,53.66,9900.0,47.5626,47.5981,47.5538,47.5892,9900.0
2013-02-20 13:00:00,53.67,53.67,53.56,53.59,23400.0,47.5981,47.5981,47.5005,47.5271,23400.0
2013-02-20 13:05:00,53.57,53.6,53.56,53.56,14100.0,47.5094,47.536,47.5005,47.5005,14100.0
2013-02-20 13:10:00,53.56,53.61,53.53,53.61,15300.0,47.5005,47.5449,47.4739,47.5449,15300.0
2013-02-20 13:15:00,53.61,53.69,53.59,53.68,33900.0,47.5449,47.6158,47.5271,47.607,33900.0
2013-02-20 13:20:00,53.68,53.72,53.66,53.72,42600.0,47.607,47.6424,47.5892,47.6424,42600.0
2013-02-20 13:25:00,53.73,53.73,53.69,53.72,16800.0,47.6513,47.6513,47.6158,47.6424,16800.0
2013-02-20 13:30:00,53.72,53.76,53.72,53.76,23400.0,47.6424,47.6779,47.6424,47.6779,23400.0
2013-02-20 13:35:00,53.76,53.78,53.73,53.75,23100.0,47.6779,47.6957,47.6513,47.669,23100.0
2013-02-20 13:40:00,53.75,53.76,53.73,53.75,12600.0,47.669,47.6779,47.6513,47.669,12600.0
2013-02-20 13:45:00,53.75,53.76,53.73,53.74,21000.0,47.669,47.6779,47.6513,47.6602,21000.0
2013-02-20 13:50:00,53.74,53.83,53.74,53.8,38100.0,47.6602,47.74,47.6602,47.7134,38100.0
2013-02-20 13:55:00,53.81,53.81,53.76,53.78,14700.0,47.7223,47.7223,47.6779,47.6957,14700.0
2013-02-20 14:00:00,53.77,53.79,53.66,53.74,34500.0,47.6868,47.7045,47.5892,47.6602,34500.0
2013-02-20 14:05:00,53.78,53.82,53.76,53.79,23400.0,47.6957,47.7311,47.6779,47.7045,23400.0
2013-02-20 14:10:00,53.8,53.81,53.76,53.77,36900.0,47.7134,47.7223,47.6779,47.6868,36900.0
2013-02-20 14:15:00,53.75,53.81,53.75,53.76,24900.0,47.669,47.7223,47.669,47.6779,24900.0
2013-02-20 14:20:00,53.77,53.78,53.73,53.75,15900.0,47.6868,47.6957,47.6513,47.669,15900.0
2013-02-20 14:25:00,53.76,53.81,53.75,53.81,24900.0,47.6779,47.7223,47.669,47.7223,24900.0
2013-02-20 14:30:00,53.79,53.83,53.77,53.81,26700.0,47.7045,47.74,47.6868,47.7223,26700.0
2013-02-20 14:35:00,53.8,53.85,53.74,53.83,24300.0,47.7134,47.7577,47.6602,47.74,24300.0
2013-02-20 14:40:00,53.82,53.82,53.7,53.7,21900.0,47.7311,47.7311,47.6247,47.6247,21900.0
2013-02-20 14:45:00,53.7,53.7,53.58,53.58,22500.0,47.6247,47.6247,47.5183,47.5183,22500.0
2013-02-20 14:50:00,53.59,53.62,53.49,53.49,29100.0,47.5271,47.5538,47.4385,47.4385,29100.0
2013-02-20 14:55:00,53.5,53.52,53.44,53.44,36000.0,47.4473,47.4651,47.3941,47.3941,36000.0
2013-02-20 15:00:00,53.46,53.46,53.35,53.38,33000.0,47.4119,47.4119,47.3143,47.3409,33000.0
2013-02-20 15:05:00,53.38,53.46,53.35,53.44,22200.0,47.3409,47.4119,47.3143,47.3941,22200.0
2013-02-20 15:10:00,53.44,53.49,53.4,53.45,34200.0,47.3941,47.4385,47.3586,47.403,34200.0
2013-02-20 15:15:00,53.46,53.48,53.36,53.43,40200.0,47.4119,47.4296,47.3232,47.3852,40200.0
2013-02-20 15:20:00,53.41,53.42,53.37,53.37,33900.0,47.3675,47.3764,47.332,47.332,33900.0
2013-02-20 15:25:00,53.36,53.36,53.26,53.3,48600.0,47.3232,47.3232,47.2345,47.27,48600.0
2013-02-20 15:30:00,53.29,53.3,53.1,53.17,96900.0,47.2611,47.27,47.0926,47.1547,96900.0
2013-02-20 15:35:00,53.19,53.28,53.17,53.2,69600.0,47.1724,47.2522,47.1547,47.1813,69600.0
2013-02-20 15:40:00,53.22,53.24,53.16,53.21,79200.0,47.199,47.2167,47.1458,47.1901,79200.0
2013-02-20 15:45:00,53.21,53.3,53.19,53.25,76200.0,47.1901,47.27,47.1724,47.2256,76200.0
2013-02-20 15:50:00,53.25,53.26,53.12,53.15,125400.0,47.2256,47.2345,47.1103,47.1369,125400.0
2013-02-20 15:55:00,53.15,53.17,53.08,53.12,131100.0,47.1369,47.1547,47.0748,47.1103,131100.0
2013-02-21 09:30:00,52.83,52.92,52.66,52.92,62700.0,47.0034,47.0835,46.8521,47.0835,62700.0
2013-02-21 09:35:00,52.87,52.92,52.69,52.75,26700.0,47.039,47.0835,46.8788,46.9322,26700.0
2013-02-21 09:40:00,52.7,52.76,52.67,52.68,72300.0,46.8877,46.9411,46.861,46.8699,72300.0
2013-02-21 09:45:00,52.67,52.68,52.34,52.34,92700.0,46.861,46.8699,46.5674,46.5674,92700.0
2013-02-21 09:50:00,52.41,52.41,52.33,52.34,63900.0,46.6297,46.6297,46.5585,46.5674,63900.0
2013-02-21 09:55:00,52.34,52.42,52.33,52.39,47400.0,46.5674,46.6386,46.5585,46.6119,47400.0
2013-02-21 10:00:00,52.36,52.48,52.33,52.48,105900.0,46.5852,46.692,46.5585,46.692,105900.0
2013-02-21 10:05:00,52.48,52.74,52.47,52.61,67800.0,46.692,46.9233,46.6831,46.8076,67800.0
2013-02-21 10:10:00,52.63,52.78,52.62,52.77,39300.0,46.8254,46.9589,46.8165,46.95,39300.0
2013-02-21 10:15:00,52.76,52.76,52.45,52.58,166500.0,46.9411,46.9411,46.6653,46.781,166500.0
2013-02-21 10:20:00,52.58,52.71,52.58,52.7,23400.0,46.781,46.8966,46.781,46.8877,23400.0
2013-02-21 10:25:00,52.71,52.72,52.67,52.69,31500.0,46.8966,46.9055,46.861,46.8788,31500.0
2013-02-21 10:30:00,52.71,52.81,52.7,52.78,45600.0,46.8966,46.9856,46.8877,46.9589,45600.0
2013-02-21 10:35:00,52.76,52.81,52.72,52.77,46800.0,46.9411,46.9856,46.9055,46.95,46800.0
2013-02-21 10:40:00,52.77,52.92,52.77,52.82,36900.0,46.95,47.0835,46.95,46.9945,36900.0
2013-02-21 10:45:00,52.81,52.88,52.81,52.84,28800.0,46.9856,47.0479,46.9856,47.0123,28800.0
2013-02-21 10:50:00,52.85,52.85,52.74,52.78,33300.0,47.0212,47.0212,46.9233,46.9589,33300.0
2013-02-21 10:55:00,52.75,52.75,52.66,52.71,25200.0,46.9322,46.9322,46.8521,46.8966,25200.0
2013-02-21 11:00:00,52.71,52.73,52.63,52.63,15300.0,46.8966,46.9144,46.8254,46.8254,15300.0
2013-02-21 11:05:00,52.67,52.67,52.58,52.58,15300.0,46.861,46.861,46.781,46.781,15300.0
2013-02-21 11:10:00,52.58,52.61,52.41,52.41,24000.0,46.781,46.8076,46.6297,46.6297,24000.0
2013-02-21 11:15:00,52.38,52.44,52.34,52.36,23700.0,46.603,46.6564,46.5674,46.5852,23700.0
2013-02-21 11:20:00,52.34,52.39,52.27,52.36,48600.0,46.5674,46.6119,46.5051,46.5852,48600.0
2013-02-21 11:25:00,52.36,52.36,52.16,52.17,103800.0,46.5852,46.5852,46.4073,46.4162,103800.0
2013-02-21 11:30:00,52.17,52.21,52.03,52.03,80700.0,46.4162,46.4518,46.2916,46.2916,80700.0
2013-02-21 11:35:00,52.06,52.14,52.02,52.06,47700.0,46.3183,46.3895,46.2827,46.3183,47700.0
2013-02-21 11:40:00,52.06,52.12,52.05,52.06,26400.0,46.3183,46.3717,46.3094,46.3183,26400.0
2013-02-21 11:45:00,52.05,52.15,51.99,52.15,51600.0,46.3094,46.3984,46.256,46.3984,51600.0
2013-02-21 11:50:00,52.16,52.16,52.09,52.12,9000.0,46.4073,46.4073,46.345,46.3717,9000.0
2013-02-21 11:55:00,52.12,52.14,52.0,52.06,22200.0,46.3717,46.3895,46.2649,46.3183,22200.0
2013-02-21 12:00:00,52.04,52.1,52.03,52.07,29400.0,46.3005,46.3539,46.2916,46.3272,29400.0
2013-02-21 12:05:00,52.1,52.12,52.05,52.05,19500.0,46.3539,46.3717,46.3094,46.3094,19500.0
2013-02-21 12:10:00,52.04,52.07,52.01,52.04,12300.0,46.3005,46.3272,46.2738,46.3005,12300.0
2013-02-21 12:15:00,52.02,52.05,52.0,52.0,41400.0,46.2827,46.3094,46.2649,46.2649,41400.0
2013-02-21 12:20:00,52.0,52.03,51.93,51.97,51000.0,46.2649,46.2916,46.2026,46.2382,51000.0
2013-02-21 12:25:00,51.96,52.02,51.96,52.0,11700.0,46.2293,46.2827,46.2293,46.2649,11700.0
2013-02-21 12:30:00,51.99,52.01,51.87,51.88,21300.0,46.256,46.2738,46.1493,46.1582,21300.0
2013-02-21 12:35:00,51.92,51.94,51.88,51.92,14700.0,46.1937,46.2115,46.1582,46.1937,14700.0
2013-02-21 12:40:00,51.94,51.96,51.91,51.92,3600.0,46.2115,46.2293,46.1849,46.1937,3600.0
2013-02-21 12:45:00,51.92,51.99,51.88,51.93,19500.0,46.1937,46.256,46.1582,46.2026,19500.0
2013-02-21 12:50:00,51.95,51.97,51.88,51.91,30900.0,46.2204,46.2382,46.1582,46.1849,30900.0
2013-02-21 12:55:00,51.89,51.97,51.88,51.88,20100.0,46.1671,46.2382,46.1582,46.1582,20100.0
2013-02-21 13:00:00,51.88,51.97,51.88,51.92,43800.0,46.1582,46.2382,46.1582,46.1937,43800.0
2013-02-21 13:05:00,51.92,51.92,51.87,51.87,24000.0,46.1937,46.1937,46.1493,46.1493,24000.0
2013-02-21 13:10:00,51.87,51.88,51.72,51.73,60000.0,46.1493,46.1582,46.0158,46.0247,60000.0
2013-02-21 13:15:00,51.73,51.74,51.59,51.61,42000.0,46.0247,46.0336,45.9001,45.9179,42000.0
2013-02-21 13:20:00,51.6,51.67,51.56,51.62,46500.0,45.909,45.9713,45.8735,45.9268,46500.0
2013-02-21 13:25:00,51.62,51.68,51.56,51.65,39300.0,45.9268,45.9802,45.8735,45.9535,39300.0
2013-02-21 13:30:00,51.65,51.76,51.64,51.76,24300.0,45.9535,46.0514,45.9446,46.0514,24300.0
2013-02-21 13:35:00,51.78,51.85,51.76,51.84,16500.0,46.0692,46.1315,46.0514,46.1226,16500.0
2013-02-21 13:40:00,51.85,51.89,51.76,51.79,7800.0,46.1315,46.1671,46.0514,46.0781,7800.0
2013-02-21 13:45:00,51.78,51.8,51.73,51.74,23100.0,46.0692,46.087,46.0247,46.0336,23100.0
2013-02-21 13:50:00,51.75,51.78,51.72,51.78,25500.0,46.0425,46.0692,46.0158,46.0692,25500.0
2013-02-21 13:55:00,51.8,51.81,51.74,51.77,18600.0,46.087,46.0959,46.0336,46.0603,18600.0
2013-02-21 14:00:00,51.78,51.84,51.75,51.76,17100.0,46.0692,46.1226,46.0425,46.0514,17100.0
2013-02-21 14:05:00,51.76,51.79,51.72,51.74,10500.0,46.0514,46.0781,46.0158,46.0336,10500.0
2013-02-21 14:10:00,51.73,51.77,51.72,51.73,39000.0,46.0247,46.0603,46.0158,46.0247,39000.0
2013-02-21 14:15:00,51.75,51.76,51.64,51.64,26100.0,46.0425,46.0514,45.9446,45.9446,26100.0
2013-02-21 14:20:00,51.64,51.7,51.64,51.68,15900.0,45.9446,45.998,45.9446,45.9802,15900.0
2013-02-21 14:25:00,51.68,51.77,51.68,51.77,10200.0,45.9802,46.0603,45.9802,46.0603,10200.0
2013-02-21 14:30:00,51.76,51.88,51.76,51.83,27000.0,46.0514,46.1582,46.0514,46.1137,27000.0
2013-02-21 14:35:00,51.85,51.85,51.79,51.82,17100.0,46.1315,46.1315,46.0781,46.1048,17100.0
2013-02-21 14:40:00,51.84,51.85,51.78,51.83,19800.0,46.1226,46.1315,46.0692,46.1137,19800.0
2013-02-21 14:45:00,51.84,51.87,51.8,51.81,44700.0,46.1226,46.1493,46.087,46.0959,44700.0
2013-02-21 14:50:00,51.8,51.81,51.72,51.73,27300.0,46.087,46.0959,46.0158,46.0247,27300.0
2013-02-21 14:55:00,51.73,51.83,51.73,51.83,33300.0,46.0247,46.1137,46.0247,46.1137,33300.0
2013-02-21 15:00:00,51.83,51.84,51.79,51.82,49200.0,46.1137,46.1226,46.0781,46.1048,49200.0
2013-02-21 15:05:00,51.81,51.96,51.81,51.89,48900.0,46.0959,46.2293,46.0959,46.1671,48900.0
2013-02-21 15:10:00,51.91,52.02,51.91,52.0,76500.0,46.1849,46.2827,46.1849,46.2649,76500.0
2013-02-21 15:15:00,52.0,52.01,51.89,51.89,47400.0,46.2649,46.2738,46.1671,46.1671,47400.0
2013-02-21 15:20:00,51.9,51.98,51.85,51.94,72900.0,46.176,46.2471,46.1315,46.2115,72900.0
2013-02-21 15:25:00,51.94,52.01,51.93,51.96,98400.0,46.2115,46.2738,46.2026,46.2293,98400.0
2013-02-21 15:30:00,51.96,52.05,51.96,52.02,159600.0,46.2293,46.3094,46.2293,46.2827,159600.0
2013-02-21 15:35:00,52.02,52.11,52.01,52.05,82200.0,46.2827,46.3628,46.2738,46.3094,82200.0
2013-02-21 15:40:00,52.05,52.06,51.95,51.96,124800.0,46.3094,46.3183,46.2204,46.2293,124800.0
2013-02-21 15:45:00,51.96,52.05,51.94,51.94,91800.0,46.2293,46.3094,46.2115,46.2115,91800.0
2013-02-21 15:50:00,51.94,51.96,51.92,51.92,110100.0,46.2115,46.2293,46.1937,46.1937,110100.0
2013-02-21 15:55:00,51.93,51.99,51.9,51.97,145500.0,46.2026,46.256,46.176,46.2382,145500.0
2013-02-22 09:30:00,52.33,52.38,52.13,52.27,42000.0,46.5585,46.603,46.3806,46.5051,42000.0
2013-02-22 09:35:00,52.29,52.33,52.22,52.24,35100.0,46.5229,46.5585,46.4607,46.4785,35100.0
2013-02-22 09:40:00,52.22,52.22,52.04,52.07,34800.0,46.4607,46.4607,46.3005,46.3272,34800.0
2013-02-22 09:45:00,52.05,52.07,51.87,51.87,43800.0,46.3094,46.3272,46.1493,46.1493,43800.0
2013-02-22 09:50:00,51.9,51.93,51.76,51.81,55200.0,46.176,46.2026,46.0514,46.0959,55200.0
2013-02-22 09:55:00,51.81,52.08,51.78,52.06,41700.0,46.0959,46.3361,46.0692,46.3183,41700.0
2013-02-22 10:00:00,52.07,52.11,52.0,52.0,27000.0,46.3272,46.3628,46.2649,46.2649,27000.0
2013-02-22 10:05:00,52.02,52.03,51.94,51.98,41100.0,46.2827,46.2916,46.2115,46.2471,41100.0
2013-02-22 10:10:00,51.99,52.0,51.9,51.9,35700.0,46.256,46.2649,46.176,46.176,35700.0
2013-02-22 10:15:00,51.88,51.88,51.8,51.82,69600.0,46.1582,46.1582,46.087,46.1048,69600.0
2013-02-22 10:20:00,51.82,51.84,51.77,51.77,32400.0,46.1048,46.1226,46.0603,46.0603,32400.0
2013-02-22 10:25:00,51.75,51.76,51.71,51.72,43500.0,46.0425,46.0514,46.0069,46.0158,43500.0
2013-02-22 10:30:00,51.73,51.74,51.71,51.72,45300.0,46.0247,46.0336,46.0069,46.0158,45300.0
2013-02-22 10:35:00,51.72,51.75,51.68,51.7,44700.0,46.0158,46.0425,45.9802,45.998,44700.0
2013-02-22 10:40:00,51.7,51.7,51.63,51.69,50100.0,45.998,45.998,45.9357,45.9891,50100.0
2013-02-22 10:45:00,51.69,51.72,51.61,51.61,60600.0,45.9891,46.0158,45.9179,45.9179,60600.0
2013-02-22 10:50:00,51.62,51.67,51.62,51.63,21600.0,45.9268,45.9713,45.9268,45.9357,21600.0
2013-02-22 10:55:00,51.64,51.68,51.62,51.63,35100.0,45.9446,45.9802,45.9268,45.9357,35100.0
2013-02-22 11:00:00,51.64,51.67,51.62,51.65,36300.0,45.9446,45.9713,45.9268,45.9535,36300.0
2013-02-22 11:05:00,51.67,51.71,51.65,51.67,46800.0,45.9713,46.0069,45.9535,45.9713,46800.0
2013-02-22 11:10:00,51.67,51.72,51.64,51.69,57900.0,45.9713,46.0158,45.9446,45.9891,57900.0
2013-02-22 11:15:00,51.69,51.69,51.62,51.62,33300.0,45.9891,45.9891,45.9268,45.9268,33300.0
2013-02-22 11:20:00,51.64,51.71,51.6,51.71,98700.0,45.9446,46.0069,45.909,46.0069,98700.0
2013-02-22 11:25:00,51.71,51.79,51.7,51.77,27300.0,46.0069,46.0781,45.998,46.0603,27300.0
2013-02-22 11:30:00,51.79,51.81,51.76,51.8,33600.0,46.0781,46.0959,46.0514,46.087,33600.0
2013-02-22 11:35:00,51.8,51.93,51.77,51.92,27600.0,46.087,46.2026,46.0603,46.1937,27600.0
2013-02-22 11:40:00,51.92,52.05,51.9,52.05,174000.0,46.1937,46.3094,46.176,46.3094,174000.0
2013-02-22 11:45:00,52.05,52.25,52.05,52.21,70200.0,46.3094,46.4874,46.3094,46.4518,70200.0
2013-02-22 11:50:00,52.2,52.3,52.18,52.27,46800.0,46.4429,46.5318,46.4251,46.5051,46800.0
2013-02-22 11:55:00,52.28,52.33,52.26,52.33,26100.0,46.514,46.5585,46.4962,46.5585,26100.0
2013-02-22 12:00:00,52.33,52.35,52.29,52.32,29400.0,46.5585,46.5763,46.5229,46.5496,29400.0
2013-02-22 12:05:00,52.32,52.32,52.2,52.24,31200.0,46.5496,46.5496,46.4429,46.4785,31200.0
2013-02-22 12:10:00,52.26,52.29,52.22,52.22,21300.0,46.4962,46.5229,46.4607,46.4607,21300.0
2013-02-22 12:15:00,52.23,52.23,52.08,52.17,57900.0,46.4696,46.4696,46.3361,46.4162,57900.0
2013-02-22 12:20:00,52.15,52.21,52.12,52.17,21600.0,46.3984,46.4518,46.3717,46.4162,21600.0
2013-02-22 12:25:00,52.18,52.19,52.14,52.14,34200.0,46.4251,46.434,46.3895,46.3895,34200.0
2013-02-22 12:30:00,52.16,52.19,52.14,52.17,23100.0,46.4073,46.434,46.3895,46.4162,23100.0
2013-02-22 12:35:00,52.18,52.21,52.14,52.17,31500.0,46.4251,46.4518,46.3895,46.4162,31500.0
2013-02-22 12:40:00,52.2,52.22,52.17,52.17,41100.0,46.4429,46.4607,46.4162,46.4162,41100.0
2013-02-22 12:45:00,52.18,52.3,52.17,52.28,25800.0,46.4251,46.5318,46.4162,46.514,25800.0
2013-02-22 12:50:00,52.3,52.32,52.23,52.25,15000.0,46.5318,46.5496,46.4696,46.4874,15000.0
2013-02-22 12:55:00,52.28,52.35,52.26,52.35,33900.0,46.514,46.5763,46.4962,46.5763,33900.0
2013-02-22 13:00:00,52.35,52.46,52.33,52.44,66000.0,46.5763,46.6742,46.5585,46.6564,66000.0
2013-02-22 13:05:00,52.42,52.46,52.41,52.43,18300.0,46.6386,46.6742,46.6297,46.6475,18300.0
2013-02-22 13:10:00,52.44,52.49,52.41,52.41,25200.0,46.6564,46.7009,46.6297,46.6297,25200.0
2013-02-22 13:15:00,52.42,52.42,52.38,52.4,19200.0,46.6386,46.6386,46.603,46.6208,19200.0
2013-02-22 13:20:00,52.43,52.44,52.37,52.41,13500.0,46.6475,46.6564,46.5941,46.6297,13500.0
2013-02-22 13:25:00,52.38,52.44,52.38,52.41,18600.0,46.603,46.6564,46.603,46.6297,18600.0
2013-02-22 13:30:00,52.43,52.44,52.4,52.43,26700.0,46.6475,46.6564,46.6208,46.6475,26700.0
2013-02-22 13:35:00,52.43,52.46,52.41,52.45,30900.0,46.6475,46.6742,46.6297,46.6653,30900.0
2013-02-22 13:40:00,52.46,52.49,52.45,52.48,25500.0,46.6742,46.7009,46.6653,46.692,25500.0
2013-02-22 13:45:00,52.48,52.56,52.47,52.54,51600.0,46.692,46.7632,46.6831,46.7454,51600.0
2013-02-22 13:50:00,52.54,52.55,52.49,52.53,21600.0,46.7454,46.7543,46.7009,46.7365,21600.0
2013-02-22 13:55:00,52.51,52.52,52.43,52.47,24000.0,46.7187,46.7276,46.6475,46.6831,24000.0
2013-02-22 14:00:00,52.46,52.47,52.4,52.44,23700.0,46.6742,46.6831,46.6208,46.6564,23700.0
2013-02-22 14:05:00,52.46,52.53,52.46,52.49,37800.0,46.6742,46.7365,46.6742,46.7009,37800.0
2013-02-22 14:10:00,52.49,52.55,52.48,52.51,36900.0,46.7009,46.7543,46.692,46.7187,36900.0
2013-02-22 14:15:00,52.51,52.58,52.49,52.51,116700.0,46.7187,46.781,46.7009,46.7187,116700.0
2013-02-22 14:20:00,52.51,52.54,52.5,52.53,19800.0,46.7187,46.7454,46.7098,46.7365,19800.0
2013-02-22 14:25:00,52.52,52.56,52.5,52.53,17700.0,46.7276,46.7632,46.7098,46.7365,17700.0
2013-02-22 14:30:00,52.54,52.55,52.51,52.54,12900.0,46.7454,46.7543,46.7187,46.7454,12900.0
2013-02-22 14:35:00,52.53,52.55,52.52,52.54,20100.0,46.7365,46.7543,46.7276,46.7454,20100.0
2013-02-22 14:40:00,52.52,52.55,52.5,52.54,16800.0,46.7276,46.7543,46.7098,46.7454,16800.0
2013-02-22 14:45:00,52.55,52.55,52.52,52.54,35400.0,46.7543,46.7543,46.7276,46.7454,35400.0
2013-02-22 14:50:00,52.54,52.59,52.54,52.57,25200.0,46.7454,46.7899,46.7454,46.7721,25200.0
2013-02-22 14:55:00,52.56,52.59,52.55,52.59,15900.0,46.7632,46.7899,46.7543,46.7899,15900.0
2013-02-22 15:00:00,52.59,52.62,52.59,52.61,19800.0,46.7899,46.8165,46.7899,46.8076,19800.0
2013-02-22 15:05:00,52.58,52.64,52.58,52.6,36000.0,46.781,46.8343,46.781,46.7988,36000.0
2013-02-22 15:10:00,52.6,52.63,52.58,52.62,33000.0,46.7988,46.8254,46.781,46.8165,33000.0
2013-02-22 15:15:00,52.64,52.66,52.59,52.59,30300.0,46.8343,46.8521,46.7899,46.7899,30300.0
2013-02-22 15:20:00,52.58,52.62,52.57,52.57,44700.0,46.781,46.8165,46.7721,46.7721,44700.0
2013-02-22 15:25:00,52.58,52.64,52.57,52.64,37200.0,46.781,46.8343,46.7721,46.8343,37200.0
2013-02-22 15:30:00,52.64,52.66,52.6,52.61,34500.0,46.8343,46.8521,46.7988,46.8076,34500.0
2013-02-22 15:35:00,52.61,52.63,52.6,52.63,19500.0,46.8076,46.8254,46.7988,46.8254,19500.0
2013-02-22 15:40:00,52.63,52.64,52.6,52.63,73200.0,46.8254,46.8343,46.7988,46.8254,73200.0
2013-02-22 15:45:00,52.63,52.64,52.6,52.6,40500.0,46.8254,46.8343,46.7988,46.7988,40500.0
2013-02-22 15:50:00,52.61,52.62,52.53,52.57,69000.0,46.8076,46.8165,46.7365,46.7721,69000.0
2013-02-22 15:55:00,52.56,52.62,52.55,52.61,99300.0,46.7632,46.8165,46.7543,46.8076,99300.0
2013-02-25 09:30:00,52.83,53.14,52.83,53.09,38700.0,47.0034,47.2792,47.0034,47.2347,38700.0
2013-02-25 09:35:00,53.05,53.07,52.78,52.96,63300.0,47.1991,47.2169,46.9589,47.119,63300.0
2013-02-25 09:40:00,52.93,53.07,52.89,53.03,76800.0,47.0924,47.2169,47.0568,47.1813,76800.0
2013-02-25 09:45:00,53.03,53.03,52.63,52.63,43500.0,47.1813,47.1813,46.8254,46.8254,43500.0
2013-02-25 09:50:00,52.64,52.78,52.62,52.66,51300.0,46.8343,46.9589,46.8165,46.8521,51300.0
2013-02-25 09:55:00,52.66,52.7,52.56,52.56,25500.0,46.8521,46.8877,46.7632,46.7632,25500.0
2013-02-25 10:00:00,52.56,52.77,52.56,52.69,58800.0,46.7632,46.95,46.7632,46.8788,58800.0
2013-02-25 10:05:00,52.71,52.82,52.63,52.66,54300.0,46.8966,46.9945,46.8254,46.8521,54300.0
2013-02-25 10:10:00,52.65,52.67,52.48,52.52,48900.0,46.8432,46.861,46.692,46.7276,48900.0
2013-02-25 10:15:00,52.51,52.57,52.38,52.44,89700.0,46.7187,46.7721,46.603,46.6564,89700.0
2013-02-25 10:20:00,52.44,52.45,52.31,52.31,61200.0,46.6564,46.6653,46.5407,46.5407,61200.0
2013-02-25 10:25:00,52.36,52.37,52.13,52.13,71400.0,46.5852,46.5941,46.3806,46.3806,71400.0
2013-02-25 10:30:00,52.14,52.38,52.13,52.33,60300.0,46.3895,46.603,46.3806,46.5585,60300.0
2013-02-25 10:35:00,52.31,52.46,52.31,52.45,141600.0,46.5407,46.6742,46.5407,46.6653,141600.0
2013-02-25 10:40:00,52.45,52.53,52.4,52.52,38700.0,46.6653,46.7365,46.6208,46.7276,38700.0
2013-02-25 10:45:00,52.52,52.54,52.47,52.53,3000.0,46.7276,46.7454,46.6831,46.7365,3000.0
2013-02-25 10:50:00,52.47,52.55,52.44,52.53,16800.0,46.6831,46.7543,46.6564,46.7365,16800.0
2013-02-25 10:55:00,52.48,52.67,52.48,52.67,29100.0,46.692,46.861,46.692,46.861,29100.0
2013-02-25 11:00:00,52.68,52.75,52.65,52.71,40500.0,46.8699,46.9322,46.8432,46.8966,40500.0
2013-02-25 11:05:00,52.63,52.75,52.57,52.74,45300.0,46.8254,46.9322,46.7721,46.9233,45300.0
2013-02-25 11:10:00,52.73,52.73,52.65,52.65,6900.0,46.9144,46.9144,46.8432,46.8432,6900.0
2013-02-25 11:15:00,52.68,52.78,52.65,52.71,40500.0,46.8699,46.9589,46.8432,46.8966,40500.0
2013-02-25 11:20:00,52.69,52.73,52.64,52.66,20400.0,46.8788,46.9144,46.8343,46.8521,20400.0
2013-02-25 11:25:00,52.7,52.76,52.64,52.76,21900.0,46.8877,46.9411,46.8343,46.9411,21900.0
2013-02-25 11:30:00,52.76,52.83,52.73,52.76,50400.0,46.9411,47.0034,46.9144,46.9411,50400.0
2013-02-25 11:35:00,52.75,52.78,52.58,52.58,11700.0,46.9322,46.9589,46.781,46.781,11700.0
2013-02-25 11:40:00,52.58,52.65,52.54,52.54,24300.0,46.781,46.8432,46.7454,46.7454,24300.0
2013-02-25 11:45:00,52.56,52.58,52.45,52.52,23400.0,46.7632,46.781,46.6653,46.7276,23400.0
2013-02-25 11:50:00,52.52,52.55,52.43,52.5,38400.0,46.7276,46.7543,46.6475,46.7098,38400.0
2013-02-25 11:55:00,52.5,52.52,52.45,52.52,24000.0,46.7098,46.7276,46.6653,46.7276,24000.0
2013-02-25 12:00:00,52.52,52.53,52.45,52.51,23400.0,46.7276,46.7365,46.6653,46.7187,23400.0
2013-02-25 12:05:00,52.51,52.55,52.45,52.45,17100.0,46.7187,46.7543,46.6653,46.6653,17100.0
2013-02-25 12:10:00,52.47,52.53,52.46,52.47,13200.0,46.6831,46.7365,46.6742,46.6831,13200.0
2013-02-25 12:15:00,52.46,52.48,52.44,52.47,36300.0,46.6742,46.692,46.6564,46.6831,36300.0
2013-02-25 12:20:00,52.49,52.5,52.43,52.5,15000.0,46.7009,46.7098,46.6475,46.7098,15000.0
2013-02-25 12:25:00,52.49,52.51,52.42,52.47,18000.0,46.7009,46.7187,46.6386,46.6831,18000.0
2013-02-25 12:30:00,52.48,52.49,52.37,52.48,15000.0,46.692,46.7009,46.5941,46.692,15000.0
2013-02-25 12:35:00,52.49,52.49,52.35,52.35,21600.0,46.7009,46.7009,46.5763,46.5763,21600.0
2013-02-25 12:40:00,52.39,52.4,52.29,52.33,8700.0,46.6119,46.6208,46.5229,46.5585,8700.0
2013-02-25 12:45:00,52.34,52.44,52.34,52.41,18000.0,46.5674,46.6564,46.5674,46.6297,18000.0
2013-02-25 12:50:00,52.44,52.44,52.36,52.38,9600.0,46.6564,46.6564,46.5852,46.603,9600.0
2013-02-25 12:55:00,52.37,52.45,52.36,52.45,18000.0,46.5941,46.6653,46.5852,46.6653,18000.0
2013-02-25 13:00:00,52.45,52.49,52.42,52.43,19200.0,46.6653,46.7009,46.6386,46.6475,19200.0
2013-02-25 13:05:00,52.43,52.45,52.38,52.44,13200.0,46.6475,46.6653,46.603,46.6564,13200.0
2013-02-25 13:10:00,52.46,52.46,52.39,52.46,17400.0,46.6742,46.6742,46.6119,46.6742,17400.0
2013-02-25 13:15:00,52.44,52.46,52.38,52.44,15600.0,46.6564,46.6742,46.603,46.6564,15600.0
2013-02-25 13:20:00,52.44,52.45,52.31,52.37,17100.0,46.6564,46.6653,46.5407,46.5941,17100.0
2013-02-25 13:25:00,52.38,52.39,52.31,52.31,15600.0,46.603,46.6119,46.5407,46.5407,15600.0
2013-02-25 13:30:00,52.32,52.32,52.21,52.22,26700.0,46.5496,46.5496,46.4518,46.4607,26700.0
2013-02-25 13:35:00,52.25,52.3,52.22,52.27,25500.0,46.4874,46.5318,46.4607,46.5051,25500.0
2013-02-25 13:40:00,52.31,52.31,52.21,52.27,16500.0,46.5407,46.5407,46.4518,46.5051,16500.0
2013-02-25 13:45:00,52.27,52.31,52.22,52.29,19800.0,46.5051,46.5407,46.4607,46.5229,19800.0
2013-02-25 13:50:00,52.31,52.41,52.26,52.27,26700.0,46.5407,46.6297,46.4962,46.5051,26700.0
2013-02-25 13:55:00,52.28,52.33,52.15,52.17,14400.0,46.514,46.5585,46.3984,46.4162,14400.0
2013-02-25 14:00:00,52.17,52.2,52.12,52.16,21300.0,46.4162,46.4429,46.3717,46.4073,21300.0
2013-02-25 14:05:00,52.15,52.15,51.98,52.02,48000.0,46.3984,46.3984,46.2471,46.2827,48000.0
2013-02-25 14:10:00,52.03,52.07,51.96,52.04,36600.0,46.2916,46.3272,46.2293,46.3005,36600.0
2013-02-25 14:15:00,52.06,52.12,52.03,52.12,32700.0,46.3183,46.3717,46.2916,46.3717,32700.0
2013-02-25 14:20:00,52.12,52.16,52.06,52.06,15600.0,46.3717,46.4073,46.3183,46.3183,15600.0
2013-02-25 14:25:00,52.1,52.13,52.06,52.07,21000.0,46.3539,46.3806,46.3183,46.3272,21000.0
2013-02-25 14:30:00,52.08,52.17,52.08,52.13,50400.0,46.3361,46.4162,46.3361,46.3806,50400.0
2013-02-25 14:35:00,52.13,52.22,52.13,52.2,24600.0,46.3806,46.4607,46.3806,46.4429,24600.0
2013-02-25 14:40:00,52.18,52.21,52.14,52.2,18900.0,46.4251,46.4518,46.3895,46.4429,18900.0
2013-02-25 14:45:00,52.21,52.22,52.11,52.16,30600.0,46.4518,46.4607,46.3628,46.4073,30600.0
2013-02-25 14:50:00,52.17,52.2,52.12,52.12,23100.0,46.4162,46.4429,46.3717,46.3717,23100.0
2013-02-25 14:55:00,52.12,52.19,52.11,52.13,25200.0,46.3717,46.434,46.3628,46.3806,25200.0
2013-02-25 15:00:00,52.13,52.21,52.12,52.21,33600.0,46.3806,46.4518,46.3717,46.4518,33600.0
2013-02-25 15:05:00,52.21,52.23,52.15,52.2,39000.0,46.4518,46.4696,46.3984,46.4429,39000.0
2013-02-25 15:10:00,52.22,52.24,52.09,52.13,30600.0,46.4607,46.4785,46.345,46.3806,30600.0
2013-02-25 15:15:00,52.14,52.14,52.05,52.09,22800.0,46.3895,46.3895,46.3094,46.345,22800.0
2013-02-25 15:20:00,52.08,52.08,52.0,52.0,18000.0,46.3361,46.3361,46.2649,46.2649,18000.0
2013-02-25 15:25:00,52.0,52.01,51.87,51.9,31200.0,46.2649,46.2738,46.1493,46.176,31200.0
2013-02-25 15:30:00,51.92,51.96,51.84,51.96,45900.0,46.1937,46.2293,46.1226,46.2293,45900.0
2013-02-25 15:35:00,51.96,51.99,51.87,51.87,51300.0,46.2293,46.256,46.1493,46.1493,51300.0
2013-02-25 15:40:00,51.88,51.88,51.71,51.74,115800.0,46.1582,46.1582,46.0069,46.0336,115800.0
2013-02-25 15:45:00,51.75,51.78,51.71,51.72,41400.0,46.0425,46.0692,46.0069,46.0158,41400.0
2013-02-25 15:50:00,51.71,51.72,51.54,51.55,118500.0,46.0069,46.0158,45.8557,45.8646,118500.0
2013-02-25 15:55:00,51.55,51.55,51.42,51.45,158100.0,45.8646,45.8646,45.7489,45.7756,158100.0
2013-02-26 09:30:00,51.46,51.62,51.46,51.57,42300.0,45.7845,45.9268,45.7845,45.8823,42300.0
2013-02-26 09:35:00,51.54,51.9,51.5,51.68,77400.0,45.8557,46.176,45.8201,45.9802,77400.0
2013-02-26 09:40:00,51.74,51.82,51.5,51.5,75000.0,46.0336,46.1048,45.8201,45.8201,75000.0
2013-02-26 09:45:00,51.51,51.51,51.31,51.44,57300.0,45.829,45.829,45.651,45.7667,57300.0
2013-02-26 09:50:00,51.46,51.68,51.44,51.63,25200.0,45.7845,45.9802,45.7667,45.9357,25200.0
2013-02-26 09:55:00,51.64,51.78,51.48,51.78,112800.0,45.9446,46.0692,45.8023,46.0692,112800.0
2013-02-26 10:00:00,51.81,52.17,51.75,52.17,199200.0,46.0959,46.4162,46.0425,46.4162,199200.0
2013-02-26 10:05:00,52.15,52.22,52.03,52.03,55500.0,46.3984,46.4607,46.2916,46.2916,55500.0
2013-02-26 10:10:00,52.0,52.0,51.78,51.78,19500.0,46.2649,46.2649,46.0692,46.0692,19500.0
2013-02-26 10:15:00,51.82,51.87,51.78,51.86,48300.0,46.1048,46.1493,46.0692,46.1404,48300.0
2013-02-26 10:20:00,51.88,51.88,51.73,51.82,64500.0,46.1582,46.1582,46.0247,46.1048,64500.0
2013-02-26 10:25:00,51.82,51.89,51.76,51.8,35700.0,46.1048,46.1671,46.0514,46.087,35700.0
2013-02-26 10:30:00,51.76,51.76,51.65,51.73,16800.0,46.0514,46.0514,45.9535,46.0247,16800.0
2013-02-26 10:35:00,51.71,51.73,51.67,51.67,26100.0,46.0069,46.0247,45.9713,45.9713,26100.0
2013-02-26 10:40:00,51.69,51.8,51.69,51.73,19500.0,45.9891,46.087,45.9891,46.0247,19500.0
2013-02-26 10:45:00,51.71,51.93,51.69,51.85,67200.0,46.0069,46.2026,45.9891,46.1315,67200.0
2013-02-26 10:50:00,51.83,51.93,51.82,51.92,38100.0,46.1137,46.2026,46.1048,46.1937,38100.0
2013-02-26 10:55:00,51.89,51.9,51.76,51.76,54600.0,46.1671,46.176,46.0514,46.0514,54600.0
2013-02-26 11:00:00,51.78,51.82,51.72,51.77,45600.0,46.0692,46.1048,46.0158,46.0603,45600.0
2013-02-26 11:05:00,51.73,51.79,51.73,51.77,19200.0,46.0247,46.0781,46.0247,46.0603,19200.0
2013-02-26 11:10:00,51.73,51.86,51.7,51.75,59400.0,46.0247,46.1404,45.998,46.0425,59400.0
2013-02-26 11:15:00,51.74,51.85,51.74,51.82,61500.0,46.0336,46.1315,46.0336,46.1048,61500.0
2013-02-26 11:20:00,51.82,51.84,51.73,51.77,14700.0,46.1048,46.1226,46.0247,46.0603,14700.0
2013-02-26 11:25:00,51.77,51.87,51.77,51.82,12000.0,46.0603,46.1493,46.0603,46.1048,12000.0
2013-02-26 11:30:00,51.87,51.96,51.82,51.82,20100.0,46.1493,46.2293,46.1048,46.1048,20100.0
2013-02-26 11:35:00,51.82,51.91,51.78,51.82,29400.0,46.1048,46.1849,46.0692,46.1048,29400.0
2013-02-26 11:40:00,51.8,51.84,51.69,51.71,16200.0,46.087,46.1226,45.9891,46.0069,16200.0
2013-02-26 11:45:00,51.66,51.82,51.66,51.78,34500.0,45.9624,46.1048,45.9624,46.0692,34500.0
2013-02-26 11:50:00,51.78,51.86,51.78,51.81,16800.0,46.0692,46.1404,46.0692,46.0959,16800.0
2013-02-26 11:55:00,51.88,51.92,51.83,51.83,8100.0,46.1582,46.1937,46.1137,46.1137,8100.0
2013-02-26 12:00:00,51.83,51.98,51.82,51.87,13500.0,46.1137,46.2471,46.1048,46.1493,13500.0
2013-02-26 12:05:00,51.92,51.96,51.88,51.96,13800.0,46.1937,46.2293,46.1582,46.2293,13800.0
2013-02-26 12:10:00,51.96,51.99,51.86,51.89,19500.0,46.2293,46.256,46.1404,46.1671,19500.0
2013-02-26 12:15:00,51.89,51.92,51.78,51.78,18300.0,46.1671,46.1937,46.0692,46.0692,18300.0
2013-02-26 12:20:00,51.78,51.83,51.75,51.82,18000.0,46.0692,46.1137,46.0425,46.1048,18000.0
2013-02-26 12:25:00,51.83,51.89,51.81,51.85,11400.0,46.1137,46.1671,46.0959,46.1315,11400.0
2013-02-26 12:30:00,51.85,52.0,51.85,51.98,5100.0,46.1315,46.2649,46.1315,46.2471,5100.0
2013-02-26 12:35:00,51.99,52.08,51.97,52.08,23700.0,46.256,46.3361,46.2382,46.3361,23700.0
2013-02-26 12:40:00,52.09,52.09,52.02,52.05,18300.0,46.345,46.345,46.2827,46.3094,18300.0
2013-02-26 12:45:00,52.04,52.04,51.98,52.03,10800.0,46.3005,46.3005,46.2471,46.2916,10800.0
2013-02-26 12:50:00,52.06,52.09,51.92,51.94,39900.0,46.3183,46.345,46.1937,46.2115,39900.0
2013-02-26 12:55:00,51.96,51.98,51.91,51.93,22200.0,46.2293,46.2471,46.1849,46.2026,22200.0
2013-02-26 13:00:00,51.96,51.97,51.91,51.96,25800.0,46.2293,46.2382,46.1849,46.2293,25800.0
2013-02-26 13:05:00,51.96,51.97,51.83,51.84,27600.0,46.2293,46.2382,46.1137,46.1226,27600.0
2013-02-26 13:10:00,51.83,51.88,51.78,51.85,21900.0,46.1137,46.1582,46.0692,46.1315,21900.0
2013-02-26 13:15:00,51.87,51.87,51.82,51.82,10200.0,46.1493,46.1493,46.1048,46.1048,10200.0
2013-02-26 13:20:00,51.82,51.92,51.8,51.91,6900.0,46.1048,46.1937,46.087,46.1849,6900.0
2013-02-26 13:25:00,51.92,51.93,51.86,51.89,7200.0,46.1937,46.2026,46.1404,46.1671,7200.0
2013-02-26 13:30:00,51.91,52.0,51.89,51.93,27300.0,46.1849,46.2649,46.1671,46.2026,27300.0
2013-02-26 13:35:00,51.9,51.99,51.87,51.95,15000.0,46.176,46.256,46.1493,46.2204,15000.0
2013-02-26 13:40:00,51.97,52.03,51.97,52.0,15300.0,46.2382,46.2916,46.2382,46.2649,15300.0
2013-02-26 13:45:00,52.0,52.04,51.95,52.01,13200.0,46.2649,46.3005,46.2204,46.2738,13200.0
2013-02-26 13:50:00,52.05,52.13,52.03,52.1,27000.0,46.3094,46.3806,46.2916,46.3539,27000.0
2013-02-26 13:55:00,52.1,52.1,52.02,52.03,12900.0,46.3539,46.3539,46.2827,46.2916,12900.0
2013-02-26 14:00:00,52.03,52.15,52.03,52.1,10800.0,46.2916,46.3984,46.2916,46.3539,10800.0
2013-02-26 14:05:00,52.1,52.14,52.03,52.03,11100.0,46.3539,46.3895,46.2916,46.2916,11100.0
2013-02-26 14:10:00,52.07,52.07,51.98,52.0,12600.0,46.3272,46.3272,46.2471,46.2649,12600.0
2013-02-26 14:15:00,51.99,52.02,51.91,51.93,15900.0,46.256,46.2827,46.1849,46.2026,15900.0
2013-02-26 14:20:00,51.96,52.11,51.96,52.05,15600.0,46.2293,46.3628,46.2293,46.3094,15600.0
2013-02-26 14:25:00,52.08,52.09,51.87,51.92,57900.0,46.3361,46.345,46.1493,46.1937,57900.0
2013-02-26 14:30:00,51.92,51.98,51.85,51.89,30900.0,46.1937,46.2471,46.1315,46.1671,30900.0
2013-02-26 14:35:00,51.98,52.0,51.93,51.97,13800.0,46.2471,46.2649,46.2026,46.2382,13800.0
2013-02-26 14:40:00,51.96,51.97,51.87,51.88,9900.0,46.2293,46.2382,46.1493,46.1582,9900.0
2013-02-26 14:45:00,51.94,51.97,51.9,51.93,31500.0,46.2115,46.2382,46.176,46.2026,31500.0
2013-02-26 14:50:00,51.92,51.97,51.88,51.9,41100.0,46.1937,46.2382,46.1582,46.176,41100.0
2013-02-26 14:55:00,51.92,51.99,51.92,51.96,21300.0,46.1937,46.256,46.1937,46.2293,21300.0
2013-02-26 15:00:00,51.97,52.01,51.96,51.98,41100.0,46.2382,46.2738,46.2293,46.2471,41100.0
2013-02-26 15:05:00,51.99,52.0,51.9,51.99,48600.0,46.256,46.2649,46.176,46.256,48600.0
2013-02-26 15:10:00,51.99,52.05,51.93,52.01,46200.0,46.256,46.3094,46.2026,46.2738,46200.0
2013-02-26 15:15:00,51.99,52.04,51.93,52.02,35700.0,46.256,46.3005,46.2026,46.2827,35700.0
2013-02-26 15:20:00,52.03,52.08,51.98,52.06,48300.0,46.2916,46.3361,46.2471,46.3183,48300.0
2013-02-26 15:25:00,52.05,52.18,52.03,52.18,49800.0,46.3094,46.4251,46.2916,46.4251,49800.0
2013-02-26 15:30:00,52.17,52.19,52.05,52.11,30000.0,46.4162,46.434,46.3094,46.3628,30000.0
2013-02-26 15:35:00,52.09,52.17,52.06,52.17,41400.0,46.345,46.4162,46.3183,46.4162,41400.0
2013-02-26 15:40:00,52.17,52.22,52.12,52.19,37800.0,46.4162,46.4607,46.3717,46.434,37800.0
2013-02-26 15:45:00,52.17,52.19,52.11,52.12,34500.0,46.4162,46.434,46.3628,46.3717,34500.0
2013-02-26 15:50:00,52.1,52.16,52.07,52.08,78900.0,46.3539,46.4073,46.3272,46.3361,78900.0
2013-02-26 15:55:00,52.07,52.08,51.96,51.98,204300.0,46.3272,46.3361,46.2293,46.2471,204300.0
2013-02-27 09:30:00,52.09,52.42,52.03,52.41,29400.0,46.345,46.6386,46.2916,46.6297,29400.0
2013-02-27 09:35:00,52.41,52.72,52.38,52.59,33000.0,46.6297,46.9055,46.603,46.7899,33000.0
2013-02-27 09:40:00,52.61,52.65,52.44,52.45,26700.0,46.8076,46.8432,46.6564,46.6653,26700.0
2013-02-27 09:45:00,52.46,52.46,52.33,52.42,15900.0,46.6742,46.6742,46.5585,46.6386,15900.0
2013-02-27 09:50:00,52.36,52.5,52.35,52.44,17100.0,46.5852,46.7098,46.5763,46.6564,17100.0
2013-02-27 09:55:00,52.48,52.58,52.39,52.51,23400.0,46.692,46.781,46.6119,46.7187,23400.0
2013-02-27 10:00:00,52.53,52.77,52.53,52.74,50100.0,46.7365,46.95,46.7365,46.9233,50100.0
2013-02-27 10:05:00,52.75,52.79,52.65,52.67,51600.0,46.9322,46.9678,46.8432,46.861,51600.0
2013-02-27 10:10:00,52.67,52.83,52.66,52.82,43500.0,46.861,47.0034,46.8521,46.9945,43500.0
2013-02-27 10:15:00,52.87,52.92,52.84,52.9,17700.0,47.039,47.0835,47.0123,47.0657,17700.0
2013-02-27 10:20:00,52.87,53.1,52.87,53.1,34500.0,47.039,47.2436,47.039,47.2436,34500.0
2013-02-27 10:25:00,53.11,53.17,52.99,53.15,40200.0,47.2525,47.3059,47.1457,47.2881,40200.0
2013-02-27 10:30:00,53.16,53.3,53.12,53.26,45900.0,47.297,47.4215,47.2614,47.386,45900.0
2013-02-27 10:35:00,53.3,53.44,53.27,53.42,29100.0,47.4215,47.5461,47.3949,47.5283,29100.0
2013-02-27 10:40:00,53.44,53.56,53.43,53.51,75600.0,47.5461,47.6529,47.5372,47.6084,75600.0
2013-02-27 10:45:00,53.5,53.54,53.16,53.16,46200.0,47.5995,47.6351,47.297,47.297,46200.0
2013-02-27 10:50:00,53.18,53.26,53.15,53.24,27900.0,47.3148,47.386,47.2881,47.3682,27900.0
2013-02-27 10:55:00,53.23,53.28,53.2,53.21,20700.0,47.3593,47.4038,47.3326,47.3415,20700.0
2013-02-27 11:00:00,53.22,53.41,53.21,53.36,21600.0,47.3504,47.5194,47.3415,47.4749,21600.0
2013-02-27 11:05:00,53.41,53.41,53.29,53.32,31200.0,47.5194,47.5194,47.4127,47.4393,31200.0
2013-02-27 11:10:00,53.33,53.41,53.31,53.37,19200.0,47.4482,47.5194,47.4304,47.4838,19200.0
2013-02-27 11:15:00,53.36,53.4,53.35,53.4,13800.0,47.4749,47.5105,47.466,47.5105,13800.0
2013-02-27 11:20:00,53.38,53.5,53.38,53.41,54000.0,47.4927,47.5995,47.4927,47.5194,54000.0
2013-02-27 11:25:00,53.38,53.41,53.3,53.33,26700.0,47.4927,47.5194,47.4215,47.4482,26700.0
2013-02-27 11:30:00,53.33,53.33,53.29,53.31,18000.0,47.4482,47.4482,47.4127,47.4304,18000.0
2013-02-27 11:35:00,53.3,53.44,53.29,53.44,26700.0,47.4215,47.5461,47.4127,47.5461,26700.0
2013-02-27 11:40:00,53.44,53.46,53.41,53.44,15000.0,47.5461,47.5639,47.5194,47.5461,15000.0
2013-02-27 11:45:00,53.47,53.49,53.37,53.37,58800.0,47.5728,47.5906,47.4838,47.4838,58800.0
2013-02-27 11:50:00,53.37,53.39,53.33,53.37,17700.0,47.4838,47.5016,47.4482,47.4838,17700.0
2013-02-27 11:55:00,53.37,53.37,53.28,53.29,49200.0,47.4838,47.4838,47.4038,47.4127,49200.0
2013-02-27 12:00:00,53.29,53.33,53.28,53.29,25200.0,47.4127,47.4482,47.4038,47.4127,25200.0
2013-02-27 12:05:00,53.31,53.38,53.29,53.38,20700.0,47.4304,47.4927,47.4127,47.4927,20700.0
2013-02-27 12:10:00,53.38,53.38,53.27,53.3,25500.0,47.4927,47.4927,47.3949,47.4215,25500.0
2013-02-27 12:15:00,53.33,53.37,53.28,53.33,22500.0,47.4482,47.4838,47.4038,47.4482,22500.0
2013-02-27 12:20:00,53.35,53.37,53.29,53.34,38400.0,47.466,47.4838,47.4127,47.4571,38400.0
2013-02-27 12:25:00,53.32,53.33,53.27,53.28,25500.0,47.4393,47.4482,47.3949,47.4038,25500.0
2013-02-27 12:30:00,53.28,53.36,53.27,53.28,13800.0,47.4038,47.4749,47.3949,47.4038,13800.0
2013-02-27 12:35:00,53.3,53.35,53.28,53.33,24900.0,47.4215,47.466,47.4038,47.4482,24900.0
2013-02-27 12:40:00,53.33,53.35,53.3,53.32,13500.0,47.4482,47.466,47.4215,47.4393,13500.0
2013-02-27 12:45:00,53.3,53.32,53.23,53.23,20100.0,47.4215,47.4393,47.3593,47.3593,20100.0
2013-02-27 12:50:00,53.25,53.29,53.17,53.2,19500.0,47.3771,47.4127,47.3059,47.3326,19500.0
2013-02-27 12:55:00,53.18,53.25,53.17,53.18,20100.0,47.3148,47.3771,47.3059,47.3148,20100.0
2013-02-27 13:00:00,53.19,53.19,53.08,53.11,90600.0,47.3237,47.3237,47.2258,47.2525,90600.0
2013-02-27 13:05:00,53.11,53.17,53.05,53.13,66600.0,47.2525,47.3059,47.1991,47.2703,66600.0
2013-02-27 13:10:00,53.07,53.26,53.07,53.22,41100.0,47.2169,47.386,47.2169,47.3504,41100.0
2013-02-27 13:15:00,53.26,53.29,53.21,53.25,47400.0,47.386,47.4127,47.3415,47.3771,47400.0
2013-02-27 13:20:00,53.25,53.26,53.15,53.26,93900.0,47.3771,47.386,47.2881,47.386,93900.0
2013-02-27 13:25:00,53.25,53.29,53.22,53.28,19800.0,47.3771,47.4127,47.3504,47.4038,19800.0
2013-02-27 13:30:00,53.27,53.36,53.27,53.34,33000.0,47.3949,47.4749,47.3949,47.4571,33000.0
2013-02-27 13:35:00,53.34,53.38,53.3,53.38,18000.0,47.4571,47.4927,47.4215,47.4927,18000.0
2013-02-27 13:40:00,53.38,53.41,53.33,53.39,58500.0,47.4927,47.5194,47.4482,47.5016,58500.0
2013-02-27 13:45:00,53.4,53.42,53.36,53.38,50400.0,47.5105,47.5283,47.4749,47.4927,50400.0
2013-02-27 13:50:00,53.37,53.43,53.37,53.4,48300.0,47.4838,47.5372,47.4838,47.5105,48300.0
2013-02-27 13:55:00,53.41,53.43,53.37,53.41,78300.0,47.5194,47.5372,47.4838,47.5194,78300.0
2013-02-27 14:00:00,53.41,53.43,53.38,53.42,79200.0,47.5194,47.5372,47.4927,47.5283,79200.0
2013-02-27 14:05:00,53.42,53.43,53.35,53.4,59400.0,47.5283,47.5372,47.466,47.5105,59400.0
2013-02-27 14:10:00,53.4,53.5,53.4,53.49,18600.0,47.5105,47.5995,47.5105,47.5906,18600.0
2013-02-27 14:15:00,53.5,53.51,53.41,53.42,28200.0,47.5995,47.6084,47.5194,47.5283,28200.0
2013-02-27 14:20:00,53.42,53.5,53.42,53.49,38400.0,47.5283,47.5995,47.5283,47.5906,38400.0
2013-02-27 14:25:00,53.49,53.53,53.44,53.49,35100.0,47.5906,47.6262,47.5461,47.5906,35100.0
2013-02-27 14:30:00,53.5,53.53,53.48,53.52,57300.0,47.5995,47.6262,47.5817,47.6173,57300.0
2013-02-27 14:35:00,53.52,53.56,53.49,53.56,30900.0,47.6173,47.6529,47.5906,47.6529,30900.0
2013-02-27 14:40:00,53.56,53.63,53.55,53.6,46200.0,47.6529,47.7152,47.644,47.6885,46200.0
2013-02-27 14:45:00,53.6,53.61,53.54,53.59,99000.0,47.6885,47.6974,47.6351,47.6796,99000.0
2013-02-27 14:50:00,53.6,53.66,53.58,53.66,28500.0,47.6885,47.7418,47.6707,47.7418,28500.0
2013-02-27 14:55:00,53.64,53.77,53.62,53.72,90000.0,47.724,47.8397,47.7063,47.7952,90000.0
2013-02-27 15:00:00,53.71,53.72,53.63,53.66,23700.0,47.7863,47.7952,47.7152,47.7418,23700.0
2013-02-27 15:05:00,53.66,53.75,53.65,53.73,36600.0,47.7418,47.8219,47.7329,47.8041,36600.0
2013-02-27 15:10:00,53.73,53.85,53.71,53.79,36300.0,47.8041,47.9109,47.7863,47.8575,36300.0
2013-02-27 15:15:00,53.79,53.83,53.76,53.83,26700.0,47.8575,47.8931,47.8308,47.8931,26700.0
2013-02-27 15:20:00,53.84,53.91,53.81,53.91,38100.0,47.902,47.9643,47.8753,47.9643,38100.0
2013-02-27 15:25:00,53.91,53.94,53.8,53.85,53700.0,47.9643,47.991,47.8664,47.9109,53700.0
2013-02-27 15:30:00,53.85,53.9,53.82,53.89,50100.0,47.9109,47.9554,47.8842,47.9465,50100.0
2013-02-27 15:35:00,53.88,53.93,53.85,53.93,33300.0,47.9376,47.9821,47.9109,47.9821,33300.0
2013-02-27 15:40:00,53.94,53.94,53.84,53.87,73200.0,47.991,47.991,47.902,47.9287,73200.0
2013-02-27 15:45:00,53.87,53.9,53.83,53.84,69900.0,47.9287,47.9554,47.8931,47.902,69900.0
2013-02-27 15:50:00,53.85,53.85,53.73,53.78,85500.0,47.9109,47.9109,47.8041,47.8486,85500.0
2013-02-27 15:55:00,53.77,53.77,53.72,53.75,73800.0,47.8397,47.8397,47.7952,47.8219,73800.0
2013-02-28 09:30:00,53.74,53.92,53.7,53.85,36300.0,47.813,47.9732,47.7774,47.9109,36300.0
2013-02-28 09:35:00,53.84,53.89,53.71,53.82,46200.0,47.902,47.9465,47.7863,47.8842,46200.0
2013-02-28 09:40:00,53.85,54.01,53.82,54.01,32100.0,47.9109,48.0532,47.8842,48.0532,32100.0
2013-02-28 09:45:00,54.01,54.09,53.89,54.07,76200.0,48.0532,48.1244,47.9465,48.1066,76200.0
2013-02-28 09:50:00,54.06,54.09,53.94,53.95,30900.0,48.0977,48.1244,47.991,47.9999,30900.0
2013-02-28 09:55:00,53.95,53.98,53.9,53.94,40500.0,47.9999,48.0266,47.9554,47.991,40500.0
2013-02-28 10:00:00,53.96,53.97,53.83,53.86,39300.0,48.0088,48.0177,47.8931,47.9198,39300.0
2013-02-28 10:05:00,53.86,53.97,53.85,53.95,27900.0,47.9198,48.0177,47.9109,47.9999,27900.0
2013-02-28 10:10:00,53.95,53.97,53.84,53.85,72300.0,47.9999,48.0177,47.902,47.9109,72300.0
2013-02-28 10:15:00,53.85,54.07,53.82,54.04,68700.0,47.9109,48.1066,47.8842,48.0799,68700.0
2013-02-28 10:20:00,54.04,54.19,54.04,54.09,38100.0,48.0799,48.2134,48.0799,48.1244,38100.0
2013-02-28 10:25:00,54.08,54.1,54.02,54.05,51000.0,48.1155,48.1333,48.0621,48.0888,51000.0
2013-02-28 10:30:00,54.07,54.15,54.06,54.15,15300.0,48.1066,48.1778,48.0977,48.1778,15300.0
2013-02-28 10:35:00,54.16,54.26,54.16,54.22,23700.0,48.1867,48.2757,48.1867,48.2401,23700.0
2013-02-28 10:40:00,54.23,54.26,54.14,54.24,67500.0,48.249,48.2757,48.1689,48.2579,67500.0
2013-02-28 10:45:00,54.22,54.29,54.2,54.21,71700.0,48.2401,48.3024,48.2223,48.2312,71700.0
2013-02-28 10:50:00,54.19,54.21,54.07,54.07,59700.0,48.2134,48.2312,48.1066,48.1066,59700.0
2013-02-28 10:55:00,54.1,54.24,54.08,54.21,52800.0,48.1333,48.2579,48.1155,48.2312,52800.0
2013-02-28 11:00:00,54.22,54.32,54.19,54.32,57000.0,48.2401,48.3291,48.2134,48.3291,57000.0
2013-02-28 11:05:00,54.32,54.43,54.31,54.35,44400.0,48.3291,48.4269,48.3202,48.3557,44400.0
2013-02-28 11:10:00,54.34,54.37,54.29,54.29,17400.0,48.3468,48.3735,48.3024,48.3024,17400.0
2013-02-28 11:15:00,54.33,54.33,54.22,54.23,33600.0,48.3379,48.3379,48.2401,48.249,33600.0
2013-02-28 11:20:00,54.23,54.29,54.21,54.28,21000.0,48.249,48.3024,48.2312,48.2935,21000.0
2013-02-28 11:25:00,54.25,54.26,54.2,54.22,29400.0,48.2668,48.2757,48.2223,48.2401,29400.0
2013-02-28 11:30:00,54.2,54.23,54.17,54.21,81600.0,48.2223,48.249,48.1956,48.2312,81600.0
2013-02-28 11:35:00,54.2,54.22,54.07,54.12,63600.0,48.2223,48.2401,48.1066,48.1511,63600.0
2013-02-28 11:40:00,54.11,54.22,54.11,54.18,27600.0,48.1422,48.2401,48.1422,48.2045,27600.0
2013-02-28 11:45:00,54.18,54.23,54.1,54.17,56400.0,48.2045,48.249,48.1333,48.1956,56400.0
2013-02-28 11:50:00,54.17,54.18,54.1,54.14,84900.0,48.1956,48.2045,48.1333,48.1689,84900.0
2013-02-28 11:55:00,54.14,54.14,54.05,54.08,78300.0,48.1689,48.1689,48.0888,48.1155,78300.0
2013-02-28 12:00:00,54.1,54.12,54.04,54.09,38700.0,48.1333,48.1511,48.0799,48.1244,38700.0
2013-02-28 12:05:00,54.08,54.14,54.05,54.08,108900.0,48.1155,48.1689,48.0888,48.1155,108900.0
2013-02-28 12:10:00,54.08,54.1,53.97,54.02,101400.0,48.1155,48.1333,48.0177,48.0621,101400.0
2013-02-28 12:15:00,54.03,54.09,53.98,54.07,105000.0,48.071,48.1244,48.0266,48.1066,105000.0
2013-02-28 12:20:00,54.05,54.12,54.05,54.12,15300.0,48.0888,48.1511,48.0888,48.1511,15300.0
2013-02-28 12:25:00,54.12,54.12,54.05,54.05,11400.0,48.1511,48.1511,48.0888,48.0888,11400.0
2013-02-28 12:30:00,54.07,54.15,54.03,54.15,17400.0,48.1066,48.1778,48.071,48.1778,17400.0
2013-02-28 12:35:00,54.15,54.21,54.13,54.16,21300.0,48.1778,48.2312,48.16,48.1867,21300.0
2013-02-28 12:40:00,54.14,54.24,54.14,54.24,60300.0,48.1689,48.2579,48.1689,48.2579,60300.0
2013-02-28 12:45:00,54.25,54.3,54.22,54.29,12000.0,48.2668,48.3113,48.2401,48.3024,12000.0
2013-02-28 12:50:00,54.28,54.3,54.19,54.23,34200.0,48.2935,48.3113,48.2134,48.249,34200.0
2013-02-28 12:55:00,54.22,54.24,54.19,54.21,61200.0,48.2401,48.2579,48.2134,48.2312,61200.0
2013-02-28 13:00:00,54.2,54.31,54.18,54.31,23700.0,48.2223,48.3202,48.2045,48.3202,23700.0
2013-02-28 13:05:00,54.3,54.32,54.15,54.16,107400.0,48.3113,48.3291,48.1778,48.1867,107400.0
2013-02-28 13:10:00,54.15,54.18,54.12,54.12,34500.0,48.1778,48.2045,48.1511,48.1511,34500.0
2013-02-28 13:15:00,54.12,54.2,54.07,54.19,37200.0,48.1511,48.2223,48.1066,48.2134,37200.0
2013-02-28 13:20:00,54.2,54.28,54.16,54.28,51300.0,48.2223,48.2935,48.1867,48.2935,51300.0
2013-02-28 13:25:00,54.28,54.34,54.26,54.3,17100.0,48.2935,48.3468,48.2757,48.3113,17100.0
2013-02-28 13:30:00,54.29,54.3,54.2,54.26,25200.0,48.3024,48.3113,48.2223,48.2757,25200.0
2013-02-28 13:35:00,54.26,54.27,54.23,54.25,11100.0,48.2757,48.2846,48.249,48.2668,11100.0
2013-02-28 13:40:00,54.25,54.26,54.2,54.26,13200.0,48.2668,48.2757,48.2223,48.2757,13200.0
2013-02-28 13:45:00,54.27,54.37,54.27,54.35,28200.0,48.2846,48.3735,48.2846,48.3557,28200.0
2013-02-28 13:50:00,54.36,54.38,54.31,54.38,16800.0,48.3646,48.3824,48.3202,48.3824,16800.0
2013-02-28 13:55:00,54.43,54.43,54.31,54.32,15900.0,48.4269,48.4269,48.3202,48.3291,15900.0
2013-02-28 14:00:00,54.33,54.36,54.29,54.32,22200.0,48.3379,48.3646,48.3024,48.3291,22200.0
2013-02-28 14:05:00,54.32,54.38,54.3,54.38,12000.0,48.3291,48.3824,48.3113,48.3824,12000.0
2013-02-28 14:10:00,54.4,54.41,54.35,54.4,30900.0,48.4002,48.4091,48.3557,48.4002,30900.0
2013-02-28 14:15:00,54.38,54.45,54.35,54.45,21900.0,48.3824,48.4447,48.3557,48.4447,21900.0
2013-02-28 14:20:00,54.45,54.48,54.42,54.45,40200.0,48.4447,48.4714,48.418,48.4447,40200.0
2013-02-28 14:25:00,54.46,54.47,54.39,54.47,22200.0,48.4536,48.4625,48.3913,48.4625,22200.0
2013-02-28 14:30:00,54.49,54.49,54.34,54.36,24600.0,48.4803,48.4803,48.3468,48.3646,24600.0
2013-02-28 14:35:00,54.35,54.38,54.27,54.34,22200.0,48.3557,48.3824,48.2846,48.3468,22200.0
2013-02-28 14:40:00,54.35,54.35,54.29,54.3,55800.0,48.3557,48.3557,48.3024,48.3113,55800.0
2013-02-28 14:45:00,54.31,54.32,54.23,54.26,28500.0,48.3202,48.3291,48.249,48.2757,28500.0
2013-02-28 14:50:00,54.25,54.29,54.22,54.29,24300.0,48.2668,48.3024,48.2401,48.3024,24300.0
2013-02-28 14:55:00,54.29,54.35,54.27,54.27,42900.0,48.3024,48.3557,48.2846,48.2846,42900.0
2013-02-28 15:00:00,54.28,54.3,54.23,54.26,71100.0,48.2935,48.3113,48.249,48.2757,71100.0
2013-02-28 15:05:00,54.26,54.28,54.22,54.27,32700.0,48.2757,48.2935,48.2401,48.2846,32700.0
2013-02-28 15:10:00,54.27,54.3,54.19,54.21,19500.0,48.2846,48.3113,48.2134,48.2312,19500.0
2013-02-28 15:15:00,54.21,54.21,54.15,54.19,30300.0,48.2312,48.2312,48.1778,48.2134,30300.0
2013-02-28 15:20:00,54.2,54.26,54.19,54.23,42900.0,48.2223,48.2757,48.2134,48.249,42900.0
2013-02-28 15:25:00,54.24,54.26,54.19,54.21,72000.0,48.2579,48.2757,48.2134,48.2312,72000.0
2013-02-28 15:30:00,54.22,54.22,54.15,54.18,40200.0,48.2401,48.2401,48.1778,48.2045,40200.0
2013-02-28 15:35:00,54.17,54.23,54.15,54.22,44100.0,48.1956,48.249,48.1778,48.2401,44100.0
2013-02-28 15:40:00,54.22,54.22,54.09,54.11,54900.0,48.2401,48.2401,48.1244,48.1422,54900.0
2013-02-28 15:45:00,54.11,54.17,54.06,54.14,72000.0,48.1422,48.1956,48.0977,48.1689,72000.0
2013-02-28 15:50:00,54.14,54.16,54.08,54.08,84300.0,48.1689,48.1867,48.1155,48.1155,84300.0
2013-02-28 15:55:00,54.09,54.09,53.89,53.89,360000.0,48.1244,48.1244,47.9465,47.9465,360000.0
2013-03-01 09:30:00,53.5,53.66,53.39,53.57,59700.0,47.5995,47.7418,47.5016,47.6618,59700.0
2013-03-01 09:35:00,53.49,53.56,53.35,53.38,54000.0,47.5906,47.6529,47.466,47.4927,54000.0
2013-03-01 09:40:00,53.33,53.62,53.24,53.6,49500.0,47.4482,47.7063,47.3682,47.6885,49500.0
2013-03-01 09:45:00,53.61,54.07,53.61,54.02,74700.0,47.6974,48.1066,47.6974,48.0621,74700.0
2013-03-01 09:50:00,54.03,54.06,53.9,53.96,28800.0,48.071,48.0977,47.9554,48.0088,28800.0
2013-03-01 09:55:00,54.15,54.17,53.89,53.99,47700.0,48.1778,48.1956,47.9465,48.0354,47700.0
2013-03-01 10:00:00,54.0,54.14,53.94,54.09,39600.0,48.0443,48.1689,47.991,48.1244,39600.0
2013-03-01 10:05:00,54.14,54.43,54.09,54.43,43200.0,48.1689,48.4269,48.1244,48.4269,43200.0
2013-03-01 10:10:00,54.38,54.38,54.21,54.22,20700.0,48.3824,48.3824,48.2312,48.2401,20700.0
2013-03-01 10:15:00,54.26,54.27,54.05,54.05,34800.0,48.2757,48.2846,48.0888,48.0888,34800.0
2013-03-01 10:20:00,54.05,54.05,53.91,53.97,18600.0,48.0888,48.0888,47.9643,48.0177,18600.0
2013-03-01 10:25:00,54.01,54.1,53.95,54.1,22800.0,48.0532,48.1333,47.9999,48.1333,22800.0
2013-03-01 10:30:00,54.15,54.29,54.1,54.25,37800.0,48.1778,48.3024,48.1333,48.2668,37800.0
2013-03-01 10:35:00,54.25,54.38,54.25,54.29,57000.0,48.2668,48.3824,48.2668,48.3024,57000.0
2013-03-01 10:40:00,54.28,54.32,54.24,54.27,114300.0,48.2935,48.3291,48.2579,48.2846,114300.0
2013-03-01 10:45:00,54.23,54.25,54.0,54.0,54900.0,48.249,48.2668,48.0443,48.0443,54900.0
2013-03-01 10:50:00,53.98,54.19,53.95,54.19,34200.0,48.0266,48.2134,47.9999,48.2134,34200.0
2013-03-01 10:55:00,54.16,54.28,54.14,54.23,57000.0,48.1867,48.2935,48.1689,48.249,57000.0
2013-03-01 11:00:00,54.28,54.29,54.17,54.25,45000.0,48.2935,48.3024,48.1956,48.2668,45000.0
2013-03-01 11:05:00,54.23,54.25,54.17,54.18,33000.0,48.249,48.2668,48.1956,48.2045,33000.0
2013-03-01 11:10:00,54.18,54.21,54.11,54.11,35100.0,48.2045,48.2312,48.1422,48.1422,35100.0
2013-03-01 11:15:00,54.09,54.12,54.0,54.03,42600.0,48.1244,48.1511,48.0443,48.071,42600.0
2013-03-01 11:20:00,54.02,54.15,54.01,54.13,37200.0,48.0621,48.1778,48.0532,48.16,37200.0
2013-03-01 11:25:00,54.16,54.29,54.15,54.22,23100.0,48.1867,48.3024,48.1778,48.2401,23100.0
2013-03-01 11:30:00,54.15,54.23,54.13,54.18,19200.0,48.1778,48.249,48.16,48.2045,19200.0
2013-03-01 11:35:00,54.14,54.27,54.12,54.23,26100.0,48.1689,48.2846,48.1511,48.249,26100.0
2013-03-01 11:40:00,54.18,54.18,54.03,54.11,16500.0,48.2045,48.2045,48.071,48.1422,16500.0
2013-03-01 11:45:00,54.14,54.18,54.09,54.18,27600.0,48.1689,48.2045,48.1244,48.2045,27600.0
2013-03-01 11:50:00,54.17,54.22,54.12,54.2,22500.0,48.1956,48.2401,48.1511,48.2223,22500.0
2013-03-01 11:55:00,54.19,54.33,54.17,54.33,21300.0,48.2134,48.3379,48.1956,48.3379,21300.0
2013-03-01 12:00:00,54.33,54.4,54.33,54.39,22800.0,48.3379,48.4002,48.3379,48.3913,22800.0
2013-03-01 12:05:00,54.39,54.49,54.39,54.49,18900.0,48.3913,48.4803,48.3913,48.4803,18900.0
2013-03-01 12:10:00,54.48,54.49,54.4,54.45,19500.0,48.4714,48.4803,48.4002,48.4447,19500.0
2013-03-01 12:15:00,54.42,54.55,54.4,54.5,20400.0,48.418,48.5337,48.4002,48.4892,20400.0
2013-03-01 12:20:00,54.5,54.55,54.4,54.55,21000.0,48.4892,48.5337,48.4002,48.5337,21000.0
2013-03-01 12:25:00,54.52,54.57,54.47,54.49,18000.0,48.507,48.5515,48.4625,48.4803,18000.0
2013-03-01 12:30:00,54.47,54.58,54.47,54.48,39000.0,48.4625,48.5604,48.4625,48.4714,39000.0
2013-03-01 12:35:00,54.45,54.48,54.42,54.47,12600.0,48.4447,48.4714,48.418,48.4625,12600.0
2013-03-01 12:40:00,54.47,54.47,54.37,54.44,23400.0,48.4625,48.4625,48.3735,48.4358,23400.0
2013-03-01 12:45:00,54.37,54.37,54.3,54.3,14400.0,48.3735,48.3735,48.3113,48.3113,14400.0
2013-03-01 12:50:00,54.31,54.35,54.28,54.34,18900.0,48.3202,48.3557,48.2935,48.3468,18900.0
2013-03-01 12:55:00,54.34,54.36,54.3,54.32,13200.0,48.3468,48.3646,48.3113,48.3291,13200.0
2013-03-01 13:00:00,54.3,54.37,54.3,54.31,12000.0,48.3113,48.3735,48.3113,48.3202,12000.0
2013-03-01 13:05:00,54.36,54.36,54.21,54.23,19200.0,48.3646,48.3646,48.2312,48.249,19200.0
2013-03-01 13:10:00,54.24,54.29,54.24,54.27,11100.0,48.2579,48.3024,48.2579,48.2846,11100.0
2013-03-01 13:15:00,54.25,54.35,54.25,54.35,31200.0,48.2668,48.3557,48.2668,48.3557,31200.0
2013-03-01 13:20:00,54.34,54.4,54.32,54.36,18300.0,48.3468,48.4002,48.3291,48.3646,18300.0
2013-03-01 13:25:00,54.39,54.4,54.31,54.31,13500.0,48.3913,48.4002,48.3202,48.3202,13500.0
2013-03-01 13:30:00,54.33,54.35,54.24,54.27,11700.0,48.3379,48.3557,48.2579,48.2846,11700.0
2013-03-01 13:35:00,54.26,54.32,54.24,54.32,14400.0,48.2757,48.3291,48.2579,48.3291,14400.0
2013-03-01 13:40:00,54.31,54.37,54.31,54.31,18300.0,48.3202,48.3735,48.3202,48.3202,18300.0
2013-03-01 13:45:00,54.3,54.3,54.23,54.26,13200.0,48.3113,48.3113,48.249,48.2757,13200.0
2013-03-01 13:50:00,54.24,54.29,54.23,54.27,21000.0,48.2579,48.3024,48.249,48.2846,21000.0
2013-03-01 13:55:00,54.27,54.28,54.19,54.27,48000.0,48.2846,48.2935,48.2134,48.2846,48000.0
2013-03-01 14:00:00,54.29,54.31,54.23,54.26,112800.0,48.3024,48.3202,48.249,48.2757,112800.0
2013-03-01 14:05:00,54.26,54.3,54.25,54.26,25200.0,48.2757,48.3113,48.2668,48.2757,25200.0
2013-03-01 14:10:00,54.27,54.28,54.23,54.23,21600.0,48.2846,48.2935,48.249,48.249,21600.0
2013-03-01 14:15:00,54.23,54.27,54.2,54.27,25500.0,48.249,48.2846,48.2223,48.2846,25500.0
2013-03-01 14:20:00,54.26,54.28,54.11,54.11,18300.0,48.2757,48.2935,48.1422,48.1422,18300.0
2013-03-01 14:25:00,54.13,54.15,54.09,54.1,9600.0,48.16,48.1778,48.1244,48.1333,9600.0
2013-03-01 14:30:00,54.11,54.18,54.1,54.1,25500.0,48.1422,48.2045,48.1333,48.1333,25500.0
2013-03-01 14:35:00,54.1,54.19,54.09,54.09,26700.0,48.1333,48.2134,48.1244,48.1244,26700.0
2013-03-01 14:40:00,54.1,54.13,54.06,54.13,15300.0,48.1333,48.16,48.0977,48.16,15300.0
2013-03-01 14:45:00,54.11,54.12,54.01,54.01,24000.0,48.1422,48.1511,48.0532,48.0532,24000.0
2013-03-01 14:50:00,54.01,54.1,53.98,54.1,23400.0,48.0532,48.1333,48.0266,48.1333,23400.0
2013-03-01 14:55:00,54.09,54.19,54.07,54.18,30600.0,48.1244,48.2134,48.1066,48.2045,30600.0
2013-03-01 15:00:00,54.18,54.18,54.09,54.13,38700.0,48.2045,48.2045,48.1244,48.16,38700.0
2013-03-01 15:05:00,54.11,54.21,54.08,54.17,36300.0,48.1422,48.2312,48.1155,48.1956,36300.0
2013-03-01 15:10:00,54.16,54.18,54.09,54.09,24900.0,48.1867,48.2045,48.1244,48.1244,24900.0
2013-03-01 15:15:00,54.11,54.12,54.05,54.07,26700.0,48.1422,48.1511,48.0888,48.1066,26700.0
2013-03-01 15:20:00,54.05,54.08,53.99,53.99,29100.0,48.0888,48.1155,48.0354,48.0354,29100.0
2013-03-01 15:25:00,53.98,54.1,53.98,54.02,24000.0,48.0266,48.1333,48.0266,48.0621,24000.0
2013-03-01 15:30:00,54.04,54.09,54.02,54.06,24000.0,48.0799,48.1244,48.0621,48.0977,24000.0
2013-03-01 15:35:00,54.06,54.14,54.04,54.07,26700.0,48.0977,48.1689,48.0799,48.1066,26700.0
2013-03-01 15:40:00,54.07,54.1,53.98,53.99,38100.0,48.1066,48.1333,48.0266,48.0354,38100.0
2013-03-01 15:45:00,54.01,54.24,53.99,54.21,73200.0,48.0532,48.2579,48.0354,48.2312,73200.0
2013-03-01 15:50:00,54.23,54.24,54.11,54.14,49800.0,48.249,48.2579,48.1422,48.1689,49800.0
2013-03-01 15:55:00,54.15,54.22,54.13,54.2,68400.0,48.1778,48.2401,48.16,48.2223,68400.0
2013-03-04 09:30:00,53.98,54.3,53.94,54.3,46200.0,48.0266,48.3113,47.991,48.3113,46200.0
2013-03-04 09:35:00,54.27,54.76,54.24,54.7,89100.0,48.2846,48.7205,48.2579,48.6671,89100.0
2013-03-04 09:40:00,54.72,54.77,54.51,54.51,29700.0,48.6849,48.7294,48.4981,48.4981,29700.0
2013-03-04 09:45:00,54.46,54.55,54.41,54.5,20400.0,48.4536,48.5337,48.4091,48.4892,20400.0
2013-03-04 09:50:00,54.48,54.57,54.45,54.57,36600.0,48.4714,48.5515,48.4447,48.5515,36600.0
2013-03-04 09:55:00,54.56,54.56,54.44,54.47,12600.0,48.5426,48.5426,48.4358,48.4625,12600.0
2013-03-04 10:00:00,54.51,54.59,54.37,54.37,36000.0,48.4981,48.5693,48.3735,48.3735,36000.0
2013-03-04 10:05:00,54.41,54.53,54.38,54.38,108600.0,48.4091,48.5159,48.3824,48.3824,108600.0
2013-03-04 10:10:00,54.39,54.4,54.23,54.28,30000.0,48.3913,48.4002,48.249,48.2935,30000.0
2013-03-04 10:15:00,54.26,54.29,54.23,54.25,13200.0,48.2757,48.3024,48.249,48.2668,13200.0
2013-03-04 10:20:00,54.26,54.33,54.22,54.33,25200.0,48.2757,48.3379,48.2401,48.3379,25200.0
2013-03-04 10:25:00,54.33,54.34,54.23,54.25,30300.0,48.3379,48.3468,48.249,48.2668,30300.0
2013-03-04 10:30:00,54.27,54.31,54.21,54.3,20100.0,48.2846,48.3202,48.2312,48.3113,20100.0
2013-03-04 10:35:00,54.29,54.47,54.27,54.47,24300.0,48.3024,48.4625,48.2846,48.4625,24300.0
2013-03-04 10:40:00,54.48,54.56,54.42,54.42,27600.0,48.4714,48.5426,48.418,48.418,27600.0
2013-03-04 10:45:00,54.45,54.54,54.43,54.43,10500.0,48.4447,48.5248,48.4269,48.4269,10500.0
2013-03-04 10:50:00,54.43,54.48,54.37,54.47,19800.0,48.4269,48.4714,48.3735,48.4625,19800.0
2013-03-04 10:55:00,54.48,54.5,54.39,54.5,14700.0,48.4714,48.4892,48.3913,48.4892,14700.0
2013-03-04 11:00:00,54.52,54.54,54.42,54.45,16800.0,48.507,48.5248,48.418,48.4447,16800.0
2013-03-04 11:05:00,54.48,54.53,54.45,54.52,71400.0,48.4714,48.5159,48.4447,48.507,71400.0
2013-03-04 11:10:00,54.51,54.55,54.46,54.48,15900.0,48.4981,48.5337,48.4536,48.4714,15900.0
2013-03-04 11:15:00,54.47,54.64,54.46,54.64,15000.0,48.4625,48.6138,48.4536,48.6138,15000.0
2013-03-04 11:20:00,54.64,54.66,54.56,54.56,25200.0,48.6138,48.6316,48.5426,48.5426,25200.0
2013-03-04 11:25:00,54.58,54.65,54.58,54.61,9000.0,48.5604,48.6227,48.5604,48.5871,9000.0
2013-03-04 11:30:00,54.62,54.69,54.5,54.51,13200.0,48.596,48.6582,48.4892,48.4981,13200.0
2013-03-04 11:35:00,54.53,54.56,54.42,54.43,34800.0,48.5159,48.5426,48.418,48.4269,34800.0
2013-03-04 11:40:00,54.41,54.47,54.38,54.45,52800.0,48.4091,48.4625,48.3824,48.4447,52800.0
2013-03-04 11:45:00,54.45,54.5,54.43,54.44,33600.0,48.4447,48.4892,48.4269,48.4358,33600.0
2013-03-04 11:50:00,54.44,54.45,54.4,54.41,9000.0,48.4358,48.4447,48.4002,48.4091,9000.0
2013-03-04 11:55:00,54.41,54.46,54.41,54.43,13500.0,48.4091,48.4536,48.4091,48.4269,13500.0
2013-03-04 12:00:00,54.44,54.5,54.41,54.5,31200.0,48.4358,48.4892,48.4091,48.4892,31200.0
2013-03-04 12:05:00,54.47,54.5,54.44,54.47,12000.0,48.4625,48.4892,48.4358,48.4625,12000.0
2013-03-04 12:10:00,54.46,54.47,54.4,54.41,32400.0,48.4536,48.4625,48.4002,48.4091,32400.0
2013-03-04 12:15:00,54.45,54.45,54.41,54.44,64800.0,48.4447,48.4447,48.4091,48.4358,64800.0
2013-03-04 12:20:00,54.42,54.43,54.36,54.36,11400.0,48.418,48.4269,48.3646,48.3646,11400.0
2013-03-04 12:25:00,54.36,54.36,54.27,54.3,16200.0,48.3646,48.3646,48.2846,48.3113,16200.0
2013-03-04 12:30:00,54.3,54.3,54.2,54.25,8700.0,48.3113,48.3113,48.2223,48.2668,8700.0
2013-03-04 12:35:00,54.22,54.36,54.22,54.36,19500.0,48.2401,48.3646,48.2401,48.3646,19500.0
2013-03-04 12:40:00,54.34,54.42,54.31,54.42,9600.0,48.3468,48.418,48.3202,48.418,9600.0
2013-03-04 12:45:00,54.41,54.42,54.33,54.33,7800.0,48.4091,48.418,48.3379,48.3379,7800.0
2013-03-04 12:50:00,54.32,54.41,54.3,54.39,13200.0,48.3291,48.4091,48.3113,48.3913,13200.0
2013-03-04 12:55:00,54.39,54.43,54.38,54.43,14400.0,48.3913,48.4269,48.3824,48.4269,14400.0
2013-03-04 13:00:00,54.44,54.46,54.41,54.44,10800.0,48.4358,48.4536,48.4091,48.4358,10800.0
2013-03-04 13:05:00,54.4,54.4,54.32,54.35,9300.0,48.4002,48.4002,48.3291,48.3557,9300.0
2013-03-04 13:10:00,54.36,54.39,54.32,54.36,10800.0,48.3646,48.3913,48.3291,48.3646,10800.0
2013-03-04 13:15:00,54.38,54.44,54.38,54.42,6300.0,48.3824,48.4358,48.3824,48.418,6300.0
2013-03-04 13:20:00,54.41,54.54,54.41,54.54,10800.0,48.4091,48.5248,48.4091,48.5248,10800.0
2013-03-04 13:25:00,54.53,54.54,54.49,54.54,15000.0,48.5159,48.5248,48.4803,48.5248,15000.0
2013-03-04 13:30:00,54.54,54.59,54.53,54.58,10500.0,48.5248,48.5693,48.5159,48.5604,10500.0
2013-03-04 13:35:00,54.59,54.62,54.59,54.59,5700.0,48.5693,48.596,48.5693,48.5693,5700.0
2013-03-04 13:40:00,54.6,54.66,54.58,54.62,16500.0,48.5782,48.6316,48.5604,48.596,16500.0
2013-03-04 13:45:00,54.62,54.68,54.62,54.66,10500.0,48.596,48.6493,48.596,48.6316,10500.0
2013-03-04 13:50:00,54.66,54.75,54.63,54.73,22500.0,48.6316,48.7116,48.6049,48.6938,22500.0
2013-03-04 13:55:00,54.72,54.73,54.62,54.69,13500.0,48.6849,48.6938,48.596,48.6582,13500.0
2013-03-04 14:00:00,54.69,54.7,54.63,54.63,17700.0,48.6582,48.6671,48.6049,48.6049,17700.0
2013-03-04 14:05:00,54.62,54.7,54.62,54.67,100500.0,48.596,48.6671,48.596,48.6405,100500.0
2013-03-04 14:10:00,54.67,54.76,54.67,54.76,107400.0,48.6405,48.7205,48.6405,48.7205,107400.0
2013-03-04 14:15:00,54.77,54.77,54.7,54.71,19200.0,48.7294,48.7294,48.6671,48.676,19200.0
2013-03-04 14:20:00,54.72,54.74,54.66,54.66,13500.0,48.6849,48.7027,48.6316,48.6316,13500.0
2013-03-04 14:25:00,54.67,54.82,54.66,54.8,19500.0,48.6405,48.7739,48.6316,48.7561,19500.0
2013-03-04 14:30:00,54.8,54.83,54.77,54.83,19500.0,48.7561,48.7828,48.7294,48.7828,19500.0
2013-03-04 14:35:00,54.82,54.88,54.81,54.85,19500.0,48.7739,48.8273,48.765,48.8006,19500.0
2013-03-04 14:40:00,54.85,54.92,54.82,54.92,27000.0,48.8006,48.8629,48.7739,48.8629,27000.0
2013-03-04 14:45:00,54.92,54.98,54.86,54.94,36600.0,48.8629,48.9163,48.8095,48.8807,36600.0
2013-03-04 14:50:00,54.96,55.05,54.96,55.05,41400.0,48.8985,48.9785,48.8985,48.9785,41400.0
2013-03-04 14:55:00,55.05,55.06,55.0,55.04,38400.0,48.9785,48.9874,48.9341,48.9696,38400.0
2013-03-04 15:00:00,55.02,55.06,54.93,54.97,45000.0,48.9518,48.9874,48.8718,48.9074,45000.0
2013-03-04 15:05:00,54.97,55.01,54.96,54.99,22500.0,48.9074,48.943,48.8985,48.9252,22500.0
2013-03-04 15:10:00,54.98,54.98,54.92,54.92,38400.0,48.9163,48.9163,48.8629,48.8629,38400.0
2013-03-04 15:15:00,54.93,55.0,54.9,54.91,44100.0,48.8718,48.9341,48.8451,48.854,44100.0
2013-03-04 15:20:00,54.9,54.98,54.85,54.95,55800.0,48.8451,48.9163,48.8006,48.8896,55800.0
2013-03-04 15:25:00,54.95,55.05,54.93,54.98,44400.0,48.8896,48.9785,48.8718,48.9163,44400.0
2013-03-04 15:30:00,54.98,55.11,54.98,55.11,53400.0,48.9163,49.0319,48.9163,49.0319,53400.0
2013-03-04 15:35:00,55.1,55.1,54.98,55.05,42600.0,49.023,49.023,48.9163,48.9785,42600.0
2013-03-04 15:40:00,55.08,55.1,55.02,55.1,89400.0,49.0052,49.023,48.9518,49.023,89400.0
2013-03-04 15:45:00,55.08,55.1,55.03,55.1,62400.0,49.0052,49.023,48.9607,49.023,62400.0
2013-03-04 15:50:00,55.1,55.1,55.02,55.07,52200.0,49.023,49.023,48.9518,48.9963,52200.0
2013-03-04 15:55:00,55.06,55.13,55.02,55.12,67800.0,48.9874,49.0497,48.9518,49.0408,67800.0
2013-03-05 09:30:00,55.42,55.72,55.34,55.66,68700.0,49.3077,49.5746,49.2366,49.5213,68700.0
2013-03-05 09:35:00,55.69,55.83,55.69,55.74,47100.0,49.548,49.6725,49.548,49.5924,47100.0
2013-03-05 09:40:00,55.7,55.76,55.28,55.37,139200.0,49.5569,49.6102,49.1832,49.2632,139200.0
2013-03-05 09:45:00,55.37,55.37,55.22,55.3,19800.0,49.2632,49.2632,49.1298,49.201,19800.0
2013-03-05 09:50:00,55.31,55.48,55.27,55.27,24300.0,49.2099,49.3611,49.1743,49.1743,24300.0
2013-03-05 09:55:00,55.31,55.43,55.26,55.26,15900.0,49.2099,49.3166,49.1654,49.1654,15900.0
2013-03-05 10:00:00,55.3,55.48,55.26,55.27,25800.0,49.201,49.3611,49.1654,49.1743,25800.0
2013-03-05 10:05:00,55.27,55.27,55.08,55.11,47100.0,49.1743,49.1743,49.0052,49.0319,47100.0
2013-03-05 10:10:00,55.12,55.17,55.09,55.13,33600.0,49.0408,49.0853,49.0141,49.0497,33600.0
2013-03-05 10:15:00,55.13,55.15,55.04,55.12,37200.0,49.0497,49.0675,48.9696,49.0408,37200.0
2013-03-05 10:20:00,55.1,55.17,55.1,55.12,46200.0,49.023,49.0853,49.023,49.0408,46200.0
2013-03-05 10:25:00,55.11,55.3,55.11,55.28,41100.0,49.0319,49.201,49.0319,49.1832,41100.0
2013-03-05 10:30:00,55.3,55.3,55.22,55.24,70200.0,49.201,49.201,49.1298,49.1476,70200.0
2013-03-05 10:35:00,55.24,55.28,55.16,55.19,12900.0,49.1476,49.1832,49.0764,49.1031,12900.0
2013-03-05 10:40:00,55.16,55.23,55.16,55.21,15300.0,49.0764,49.1387,49.0764,49.1209,15300.0
2013-03-05 10:45:00,55.23,55.24,55.15,55.17,35100.0,49.1387,49.1476,49.0675,49.0853,35100.0
2013-03-05 10:50:00,55.2,55.22,55.16,55.17,89400.0,49.112,49.1298,49.0764,49.0853,89400.0
2013-03-05 10:55:00,55.18,55.22,55.13,55.15,81900.0,49.0942,49.1298,49.0497,49.0675,81900.0
2013-03-05 11:00:00,55.11,55.11,54.92,54.94,20700.0,49.0319,49.0319,48.8629,48.8807,20700.0
2013-03-05 11:05:00,54.95,55.0,54.91,54.93,19200.0,48.8896,48.9341,48.854,48.8718,19200.0
2013-03-05 11:10:00,54.96,55.06,54.95,55.03,22500.0,48.8985,48.9874,48.8896,48.9607,22500.0
2013-03-05 11:15:00,55.05,55.09,55.0,55.09,14400.0,48.9785,49.0141,48.9341,49.0141,14400.0
2013-03-05 11:20:00,55.09,55.19,55.05,55.19,24000.0,49.0141,49.1031,48.9785,49.1031,24000.0
2013-03-05 11:25:00,55.19,55.2,55.1,55.12,14100.0,49.1031,49.112,49.023,49.0408,14100.0
2013-03-05 11:30:00,55.1,55.18,55.1,55.15,11100.0,49.023,49.0942,49.023,49.0675,11100.0
2013-03-05 11:35:00,55.16,55.16,55.11,55.14,34200.0,49.0764,49.0764,49.0319,49.0586,34200.0
2013-03-05 11:40:00,55.14,55.15,55.1,55.12,15600.0,49.0586,49.0675,49.023,49.0408,15600.0
2013-03-05 11:45:00,55.14,55.18,55.12,55.16,35400.0,49.0586,49.0942,49.0408,49.0764,35400.0
2013-03-05 11:50:00,55.16,55.2,55.13,55.17,34800.0,49.0764,49.112,49.0497,49.0853,34800.0
2013-03-05 11:55:00,55.16,55.21,55.14,55.16,30600.0,49.0764,49.1209,49.0586,49.0764,30600.0
2013-03-05 12:00:00,55.17,55.2,55.15,55.17,12300.0,49.0853,49.112,49.0675,49.0853,12300.0
2013-03-05 12:05:00,55.17,55.21,55.14,55.21,12300.0,49.0853,49.1209,49.0586,49.1209,12300.0
2013-03-05 12:10:00,55.18,55.22,55.16,55.17,11400.0,49.0942,49.1298,49.0764,49.0853,11400.0
2013-03-05 12:15:00,55.19,55.2,55.16,55.19,13200.0,49.1031,49.112,49.0764,49.1031,13200.0
2013-03-05 12:20:00,55.16,55.24,55.16,55.17,68400.0,49.0764,49.1476,49.0764,49.0853,68400.0
2013-03-05 12:25:00,55.16,55.19,55.1,55.12,53100.0,49.0764,49.1031,49.023,49.0408,53100.0
2013-03-05 12:30:00,55.12,55.14,55.1,55.1,13800.0,49.0408,49.0586,49.023,49.023,13800.0
2013-03-05 12:35:00,55.1,55.14,55.06,55.11,7200.0,49.023,49.0586,48.9874,49.0319,7200.0
2013-03-05 12:40:00,55.13,55.13,55.01,55.02,9900.0,49.0497,49.0497,48.943,48.9518,9900.0
2013-03-05 12:45:00,55.06,55.06,55.03,55.03,3900.0,48.9874,48.9874,48.9607,48.9607,3900.0
2013-03-05 12:50:00,55.04,55.06,55.0,55.0,22500.0,48.9696,48.9874,48.9341,48.9341,22500.0
2013-03-05 12:55:00,55.0,55.02,54.93,55.0,29700.0,48.9341,48.9518,48.8718,48.9341,29700.0
2013-03-05 13:00:00,55.0,55.02,54.96,54.96,16800.0,48.9341,48.9518,48.8985,48.8985,16800.0
2013-03-05 13:05:00,54.99,55.03,54.92,54.92,14100.0,48.9252,48.9607,48.8629,48.8629,14100.0
2013-03-05 13:10:00,54.96,55.04,54.96,55.03,18000.0,48.8985,48.9696,48.8985,48.9607,18000.0
2013-03-05 13:15:00,55.0,55.03,54.98,55.0,42900.0,48.9341,48.9607,48.9163,48.9341,42900.0
2013-03-05 13:20:00,55.0,55.01,54.97,54.98,18900.0,48.9341,48.943,48.9074,48.9163,18900.0
2013-03-05 13:25:00,54.99,55.0,54.95,54.96,7500.0,48.9252,48.9341,48.8896,48.8985,7500.0
2013-03-05 13:30:00,54.95,55.03,54.95,55.01,25200.0,48.8896,48.9607,48.8896,48.943,25200.0
2013-03-05 13:35:00,55.0,55.02,54.91,55.0,19800.0,48.9341,48.9518,48.854,48.9341,19800.0
2013-03-05 13:40:00,55.0,55.0,54.93,54.98,12300.0,48.9341,48.9341,48.8718,48.9163,12300.0
2013-03-05 13:45:00,55.0,55.03,54.99,55.02,9600.0,48.9341,48.9607,48.9252,48.9518,9600.0
2013-03-05 13:50:00,55.03,55.03,54.82,54.89,22200.0,48.9607,48.9607,48.7739,48.8362,22200.0
2013-03-05 13:55:00,54.88,54.9,54.82,54.83,15600.0,48.8273,48.8451,48.7739,48.7828,15600.0
2013-03-05 14:00:00,54.83,54.88,54.8,54.84,31200.0,48.7828,48.8273,48.7561,48.7917,31200.0
2013-03-05 14:05:00,54.84,54.88,54.83,54.84,27900.0,48.7917,48.8273,48.7828,48.7917,27900.0
2013-03-05 14:10:00,54.88,54.91,54.86,54.91,11100.0,48.8273,48.854,48.8095,48.854,11100.0
2013-03-05 14:15:00,54.91,54.95,54.91,54.93,9300.0,48.854,48.8896,48.854,48.8718,9300.0
2013-03-05 14:20:00,54.93,54.95,54.89,54.95,15000.0,48.8718,48.8896,48.8362,48.8896,15000.0
2013-03-05 14:25:00,54.93,54.93,54.82,54.84,9600.0,48.8718,48.8718,48.7739,48.7917,9600.0
2013-03-05 14:30:00,54.84,54.87,54.83,54.86,13800.0,48.7917,48.8184,48.7828,48.8095,13800.0
2013-03-05 14:35:00,54.86,54.91,54.86,54.91,9600.0,48.8095,48.854,48.8095,48.854,9600.0
2013-03-05 14:40:00,54.93,54.98,54.9,54.95,13200.0,48.8718,48.9163,48.8451,48.8896,13200.0
2013-03-05 14:45:00,54.93,54.99,54.92,54.93,18900.0,48.8718,48.9252,48.8629,48.8718,18900.0
2013-03-05 14:50:00,54.94,54.94,54.81,54.85,26400.0,48.8807,48.8807,48.765,48.8006,26400.0
2013-03-05 14:55:00,54.84,54.89,54.82,54.89,7800.0,48.7917,48.8362,48.7739,48.8362,7800.0
2013-03-05 15:00:00,54.89,55.0,54.85,54.91,32700.0,48.8362,48.9341,48.8006,48.854,32700.0
2013-03-05 15:05:00,54.93,55.05,54.88,55.0,21600.0,48.8718,48.9785,48.8273,48.9341,21600.0
2013-03-05 15:10:00,55.02,55.02,54.94,55.0,14700.0,48.9518,48.9518,48.8807,48.9341,14700.0
2013-03-05 15:15:00,55.01,55.01,54.95,54.95,11700.0,48.943,48.943,48.8896,48.8896,11700.0
2013-03-05 15:20:00,54.97,54.97,54.89,54.93,18600.0,48.9074,48.9074,48.8362,48.8718,18600.0
2013-03-05 15:25:00,54.94,54.99,54.92,54.97,27300.0,48.8807,48.9252,48.8629,48.9074,27300.0
2013-03-05 15:30:00,54.96,55.03,54.93,54.98,22500.0,48.8985,48.9607,48.8718,48.9163,22500.0
2013-03-05 15:35:00,54.96,55.01,54.92,54.96,60000.0,48.8985,48.943,48.8629,48.8985,60000.0
2013-03-05 15:40:00,54.94,55.04,54.92,54.99,40500.0,48.8807,48.9696,48.8629,48.9252,40500.0
2013-03-05 15:45:00,54.99,54.99,54.89,54.89,32100.0,48.9252,48.9252,48.8362,48.8362,32100.0
2013-03-05 15:50:00,54.89,54.92,54.85,54.87,33300.0,48.8362,48.8629,48.8006,48.8184,33300.0
2013-03-05 15:55:00,54.87,54.95,54.86,54.95,51600.0,48.8184,48.8896,48.8095,48.8896,51600.0
2013-03-06 09:30:00,55.23,55.23,54.84,54.99,29400.0,49.1387,49.1387,48.7917,48.9252,29400.0
2013-03-06 09:35:00,54.99,55.05,54.94,55.0,9300.0,48.9252,48.9785,48.8807,48.9341,9300.0
2013-03-06 09:40:00,54.93,55.08,54.93,55.04,20100.0,48.8718,49.0052,48.8718,48.9696,20100.0
2013-03-06 09:45:00,55.01,55.45,54.98,55.24,43200.0,48.943,49.3344,48.9163,49.1476,43200.0
2013-03-06 09:50:00,55.22,55.32,55.12,55.31,27300.0,49.1298,49.2188,49.0408,49.2099,27300.0
2013-03-06 09:55:00,55.28,55.38,55.28,55.38,15900.0,49.1832,49.2721,49.1832,49.2721,15900.0
2013-03-06 10:00:00,55.44,55.44,55.34,55.37,18600.0,49.3255,49.3255,49.2366,49.2632,18600.0
2013-03-06 10:05:00,55.34,55.34,55.28,55.33,16800.0,49.2366,49.2366,49.1832,49.2277,16800.0
2013-03-06 10:10:00,55.3,55.3,55.24,55.24,10200.0,49.201,49.201,49.1476,49.1476,10200.0
2013-03-06 10:15:00,55.22,55.29,55.17,55.17,20700.0,49.1298,49.1921,49.0853,49.0853,20700.0
2013-03-06 10:20:00,55.14,55.17,55.12,55.17,12000.0,49.0586,49.0853,49.0408,49.0853,12000.0
2013-03-06 10:25:00,55.16,55.19,55.07,55.11,9300.0,49.0764,49.1031,48.9963,49.0319,9300.0
2013-03-06 10:30:00,55.06,55.12,54.98,55.0,15000.0,48.9874,49.0408,48.9163,48.9341,15000.0
2013-03-06 10:35:00,54.96,54.99,54.94,54.95,13500.0,48.8985,48.9252,48.8807,48.8896,13500.0
2013-03-06 10:40:00,54.98,55.05,54.95,55.03,15000.0,48.9163,48.9785,48.8896,48.9607,15000.0
2013-03-06 10:45:00,55.02,55.07,54.97,54.97,14700.0,48.9518,48.9963,48.9074,48.9074,14700.0
2013-03-06 10:50:00,54.97,54.97,54.92,54.93,8700.0,48.9074,48.9074,48.8629,48.8718,8700.0
2013-03-06 10:55:00,54.91,54.93,54.84,54.84,7800.0,48.854,48.8718,48.7917,48.7917,7800.0
2013-03-06 11:00:00,54.84,54.86,54.81,54.84,8100.0,48.7917,48.8095,48.765,48.7917,8100.0
2013-03-06 11:05:00,54.86,54.86,54.69,54.69,12000.0,48.8095,48.8095,48.6582,48.6582,12000.0
2013-03-06 11:10:00,54.69,54.79,54.69,54.75,19200.0,48.6582,48.7472,48.6582,48.7116,19200.0
2013-03-06 11:15:00,54.78,54.81,54.7,54.79,16800.0,48.7383,48.765,48.6671,48.7472,16800.0
2013-03-06 11:20:00,54.77,54.82,54.77,54.81,10800.0,48.7294,48.7739,48.7294,48.765,10800.0
2013-03-06 11:25:00,54.78,54.79,54.73,54.75,14700.0,48.7383,48.7472,48.6938,48.7116,14700.0
2013-03-06 11:30:00,54.74,54.78,54.7,54.75,11400.0,48.7027,48.7383,48.6671,48.7116,11400.0
2013-03-06 11:35:00,54.78,54.78,54.73,54.76,5100.0,48.7383,48.7383,48.6938,48.7205,5100.0
2013-03-06 11:40:00,54.77,54.77,54.69,54.69,15600.0,48.7294,48.7294,48.6582,48.6582,15600.0
2013-03-06 11:45:00,54.7,54.72,54.55,54.58,60900.0,48.6671,48.6849,48.5337,48.5604,60900.0
2013-03-06 11:50:00,54.59,54.61,54.56,54.59,15300.0,48.5693,48.5871,48.5426,48.5693,15300.0
2013-03-06 11:55:00,54.62,54.62,54.58,54.61,21900.0,48.596,48.596,48.5604,48.5871,21900.0
2013-03-06 12:00:00,54.61,54.62,54.45,54.48,39600.0,48.5871,48.596,48.4447,48.4714,39600.0
2013-03-06 12:05:00,54.49,54.51,54.34,54.35,20100.0,48.4803,48.4981,48.3468,48.3557,20100.0
2013-03-06 12:10:00,54.36,54.47,54.36,54.46,38700.0,48.3646,48.4625,48.3646,48.4536,38700.0
2013-03-06 12:15:00,54.46,54.53,54.44,54.52,20400.0,48.4536,48.5159,48.4358,48.507,20400.0
2013-03-06 12:20:00,54.55,54.55,54.46,54.51,53100.0,48.5337,48.5337,48.4536,48.4981,53100.0
2013-03-06 12:25:00,54.49,54.51,54.46,54.46,14700.0,48.4803,48.4981,48.4536,48.4536,14700.0
2013-03-06 12:30:00,54.47,54.5,54.47,54.5,6600.0,48.4625,48.4892,48.4625,48.4892,6600.0
2013-03-06 12:35:00,54.52,54.57,54.52,54.56,8100.0,48.507,48.5515,48.507,48.5426,8100.0
2013-03-06 12:40:00,54.56,54.62,54.49,54.61,24900.0,48.5426,48.596,48.4803,48.5871,24900.0
2013-03-06 12:45:00,54.61,54.63,54.55,54.57,10500.0,48.5871,48.6049,48.5337,48.5515,10500.0
2013-03-06 12:50:00,54.56,54.61,54.55,54.58,8100.0,48.5426,48.5871,48.5337,48.5604,8100.0
2013-03-06 12:55:00,54.55,54.58,54.45,54.45,11400.0,48.5337,48.5604,48.4447,48.4447,11400.0
2013-03-06 13:00:00,54.48,54.52,54.47,54.51,6300.0,48.4714,48.507,48.4625,48.4981,6300.0
2013-03-06 13:05:00,54.55,54.63,54.55,54.63,9300.0,48.5337,48.6049,48.5337,48.6049,9300.0
2013-03-06 13:10:00,54.62,54.62,54.56,54.6,12000.0,48.596,48.596,48.5426,48.5782,12000.0
2013-03-06 13:15:00,54.61,54.69,54.61,54.68,21600.0,48.5871,48.6582,48.5871,48.6493,21600.0
2013-03-06 13:20:00,54.68,54.68,54.57,54.57,2400.0,48.6493,48.6493,48.5515,48.5515,2400.0
2013-03-06 13:25:00,54.56,54.6,54.56,54.6,4800.0,48.5426,48.5782,48.5426,48.5782,4800.0
2013-03-06 13:30:00,54.64,54.65,54.59,54.61,9600.0,48.6138,48.6227,48.5693,48.5871,9600.0
2013-03-06 13:35:00,54.6,54.63,54.59,54.59,6300.0,48.5782,48.6049,48.5693,48.5693,6300.0
2013-03-06 13:40:00,54.61,54.67,54.61,54.67,5400.0,48.5871,48.6405,48.5871,48.6405,5400.0
2013-03-06 13:45:00,54.64,54.69,54.6,54.64,78300.0,48.6138,48.6582,48.5782,48.6138,78300.0
2013-03-06 13:50:00,54.64,54.7,54.6,54.6,43500.0,48.6138,48.6671,48.5782,48.5782,43500.0
2013-03-06 13:55:00,54.62,54.66,54.62,54.66,10800.0,48.596,48.6316,48.596,48.6316,10800.0
2013-03-06 14:00:00,54.66,54.74,54.66,54.74,12900.0,48.6316,48.7027,48.6316,48.7027,12900.0
2013-03-06 14:05:00,54.73,54.74,54.69,54.7,69900.0,48.6938,48.7027,48.6582,48.6671,69900.0
2013-03-06 14:10:00,54.71,54.73,54.64,54.67,143700.0,48.676,48.6938,48.6138,48.6405,143700.0
2013-03-06 14:15:00,54.69,54.71,54.63,54.65,26700.0,48.6582,48.676,48.6049,48.6227,26700.0
2013-03-06 14:20:00,54.66,54.68,54.62,54.68,6300.0,48.6316,48.6493,48.596,48.6493,6300.0
2013-03-06 14:25:00,54.66,54.66,54.59,54.59,99600.0,48.6316,48.6316,48.5693,48.5693,99600.0
2013-03-06 14:30:00,54.59,54.7,54.59,54.68,17700.0,48.5693,48.6671,48.5693,48.6493,17700.0
2013-03-06 14:35:00,54.69,54.75,54.66,54.69,16800.0,48.6582,48.7116,48.6316,48.6582,16800.0
2013-03-06 14:40:00,54.68,54.68,54.63,54.63,10200.0,48.6493,48.6493,48.6049,48.6049,10200.0
2013-03-06 14:45:00,54.62,54.7,54.62,54.68,9600.0,48.596,48.6671,48.596,48.6493,9600.0
2013-03-06 14:50:00,54.7,54.73,54.63,54.68,19200.0,48.6671,48.6938,48.6049,48.6493,19200.0
2013-03-06 14:55:00,54.68,54.68,54.64,54.67,11100.0,48.6493,48.6493,48.6138,48.6405,11100.0
2013-03-06 15:00:00,54.66,54.67,54.63,54.64,18300.0,48.6316,48.6405,48.6049,48.6138,18300.0
2013-03-06 15:05:00,54.64,54.66,54.58,54.6,13500.0,48.6138,48.6316,48.5604,48.5782,13500.0
2013-03-06 15:10:00,54.61,54.66,54.53,54.53,15600.0,48.5871,48.6316,48.5159,48.5159,15600.0
2013-03-06 15:15:00,54.55,54.62,54.55,54.59,16800.0,48.5337,48.596,48.5337,48.5693,16800.0
2013-03-06 15:20:00,54.58,54.63,54.56,54.63,12300.0,48.5604,48.6049,48.5426,48.6049,12300.0
2013-03-06 15:25:00,54.61,54.63,54.55,54.63,24000.0,48.5871,48.6049,48.5337,48.6049,24000.0
2013-03-06 15:30:00,54.62,54.63,54.55,54.62,15000.0,48.596,48.6049,48.5337,48.596,15000.0
2013-03-06 15:35:00,54.63,54.64,54.59,54.61,16200.0,48.6049,48.6138,48.5693,48.5871,16200.0
2013-03-06 15:40:00,54.61,54.69,54.58,54.59,22800.0,48.5871,48.6582,48.5604,48.5693,22800.0
2013-03-06 15:45:00,54.58,54.61,54.51,54.51,27300.0,48.5604,48.5871,48.4981,48.4981,27300.0
2013-03-06 15:50:00,54.52,54.55,54.51,54.52,33900.0,48.507,48.5337,48.4981,48.507,33900.0
2013-03-06 15:55:00,54.54,54.65,54.53,54.6,72600.0,48.5248,48.6227,48.5159,48.5782,72600.0
2013-03-07 09:30:00,54.77,54.87,54.64,54.82,28200.0,48.7294,48.8184,48.6138,48.7739,28200.0
2013-03-07 09:35:00,54.81,54.89,54.71,54.72,10800.0,48.765,48.8362,48.676,48.6849,10800.0
2013-03-07 09:40:00,54.71,54.97,54.71,54.97,20100.0,48.676,48.9074,48.676,48.9074,20100.0
2013-03-07 09:45:00,54.99,55.07,54.92,55.0,27000.0,48.9252,48.9963,48.8629,48.9341,27000.0
2013-03-07 09:50:00,55.04,55.16,55.01,55.1,38700.0,48.9696,49.0764,48.943,49.023,38700.0
2013-03-07 09:55:00,55.12,55.13,55.07,55.1,9600.0,49.0408,49.0497,48.9963,49.023,9600.0
2013-03-07 10:00:00,55.1,55.11,54.89,54.89,14400.0,49.023,49.0319,48.8362,48.8362,14400.0
2013-03-07 10:05:00,54.89,54.91,54.82,54.83,122400.0,48.8362,48.854,48.7739,48.7828,122400.0
2013-03-07 10:10:00,54.83,54.83,54.74,54.8,62100.0,48.7828,48.7828,48.7027,48.7561,62100.0
2013-03-07 10:15:00,54.82,54.86,54.77,54.82,50700.0,48.7739,48.8095,48.7294,48.7739,50700.0
2013-03-07 10:20:00,54.82,54.91,54.79,54.82,32100.0,48.7739,48.854,48.7472,48.7739,32100.0
2013-03-07 10:25:00,54.82,54.84,54.78,54.84,54900.0,48.7739,48.7917,48.7383,48.7917,54900.0
2013-03-07 10:30:00,54.83,54.9,54.81,54.87,10800.0,48.7828,48.8451,48.765,48.8184,10800.0
2013-03-07 10:35:00,54.87,54.91,54.83,54.83,11400.0,48.8184,48.854,48.7828,48.7828,11400.0
2013-03-07 10:40:00,54.84,54.91,54.81,54.84,24000.0,48.7917,48.854,48.765,48.7917,24000.0
2013-03-07 10:45:00,54.86,54.99,54.83,54.89,27900.0,48.8095,48.9252,48.7828,48.8362,27900.0
2013-03-07 10:50:00,54.87,54.88,54.83,54.83,6900.0,48.8184,48.8273,48.7828,48.7828,6900.0
2013-03-07 10:55:00,54.83,54.86,54.76,54.79,14100.0,48.7828,48.8095,48.7205,48.7472,14100.0
2013-03-07 11:00:00,54.8,54.9,54.79,54.84,31200.0,48.7561,48.8451,48.7472,48.7917,31200.0
2013-03-07 11:05:00,54.85,54.91,54.81,54.87,27300.0,48.8006,48.854,48.765,48.8184,27300.0
2013-03-07 11:10:00,54.86,54.91,54.79,54.8,14100.0,48.8095,48.854,48.7472,48.7561,14100.0
2013-03-07 11:15:00,54.8,54.82,54.75,54.78,9600.0,48.7561,48.7739,48.7116,48.7383,9600.0
2013-03-07 11:20:00,54.77,54.82,54.77,54.8,11400.0,48.7294,48.7739,48.7294,48.7561,11400.0
2013-03-07 11:25:00,54.8,54.81,54.77,54.78,38700.0,48.7561,48.765,48.7294,48.7383,38700.0
2013-03-07 11:30:00,54.78,54.86,54.78,54.85,9000.0,48.7383,48.8095,48.7383,48.8006,9000.0
2013-03-07 11:35:00,54.88,54.95,54.88,54.95,8400.0,48.8273,48.8896,48.8273,48.8896,8400.0
2013-03-07 11:40:00,54.97,54.97,54.91,54.92,5400.0,48.9074,48.9074,48.854,48.8629,5400.0
2013-03-07 11:45:00,54.93,54.93,54.88,54.9,17700.0,48.8718,48.8718,48.8273,48.8451,17700.0
2013-03-07 11:50:00,54.87,54.87,54.85,54.87,16800.0,48.8184,48.8184,48.8006,48.8184,16800.0
2013-03-07 11:55:00,54.87,54.87,54.72,54.75,26700.0,48.8184,48.8184,48.6849,48.7116,26700.0
2013-03-07 12:00:00,54.74,54.76,54.71,54.72,14700.0,48.7027,48.7205,48.676,48.6849,14700.0
2013-03-07 12:05:00,54.71,54.75,54.71,54.75,7200.0,48.676,48.7116,48.676,48.7116,7200.0
2013-03-07 12:10:00,54.76,54.76,54.73,54.74,4500.0,48.7205,48.7205,48.6938,48.7027,4500.0
2013-03-07 12:15:00,54.72,54.77,54.72,54.76,7500.0,48.6849,48.7294,48.6849,48.7205,7500.0
2013-03-07 12:20:00,54.74,54.78,54.74,54.77,15000.0,48.7027,48.7383,48.7027,48.7294,15000.0
2013-03-07 12:25:00,54.77,54.77,54.69,54.69,23700.0,48.7294,48.7294,48.6582,48.6582,23700.0
2013-03-07 12:30:00,54.71,54.84,54.71,54.81,12600.0,48.676,48.7917,48.676,48.765,12600.0
2013-03-07 12:35:00,54.81,54.81,54.78,54.8,1800.0,48.765,48.765,48.7383,48.7561,1800.0
2013-03-07 12:40:00,54.81,54.88,54.81,54.84,8700.0,48.765,48.8273,48.765,48.7917,8700.0
2013-03-07 12:45:00,54.86,54.91,54.86,54.89,4500.0,48.8095,48.854,48.8095,48.8362,4500.0
2013-03-07 12:50:00,54.9,54.91,54.9,54.9,3600.0,48.8451,48.854,48.8451,48.8451,3600.0
2013-03-07 12:55:00,54.9,54.92,54.89,54.91,5100.0,48.8451,48.8629,48.8362,48.854,5100.0
2013-03-07 13:00:00,54.9,54.9,54.88,54.89,3600.0,48.8451,48.8451,48.8273,48.8362,3600.0
2013-03-07 13:05:00,54.91,54.93,54.88,54.88,11100.0,48.854,48.8718,48.8273,48.8273,11100.0
2013-03-07 13:10:00,54.9,54.97,54.9,54.96,10800.0,48.8451,48.9074,48.8451,48.8985,10800.0
2013-03-07 13:15:00,54.93,54.95,54.91,54.91,6600.0,48.8718,48.8896,48.854,48.854,6600.0
2013-03-07 13:20:00,54.93,54.96,54.91,54.91,8100.0,48.8718,48.8985,48.854,48.854,8100.0
2013-03-07 13:25:00,54.91,54.91,54.89,54.89,9600.0,48.854,48.854,48.8362,48.8362,9600.0
2013-03-07 13:30:00,54.89,54.92,54.89,54.89,7200.0,48.8362,48.8629,48.8362,48.8362,7200.0
2013-03-07 13:35:00,54.89,54.95,54.89,54.92,10800.0,48.8362,48.8896,48.8362,48.8629,10800.0
2013-03-07 13:40:00,54.93,54.99,54.92,54.98,7800.0,48.8718,48.9252,48.8629,48.9163,7800.0
2013-03-07 13:45:00,54.96,55.0,54.92,54.93,9300.0,48.8985,48.9341,48.8629,48.8718,9300.0
2013-03-07 13:50:00,54.93,55.0,54.93,54.98,15600.0,48.8718,48.9341,48.8718,48.9163,15600.0
2013-03-07 13:55:00,54.97,55.0,54.94,55.0,54600.0,48.9074,48.9341,48.8807,48.9341,54600.0
2013-03-07 14:00:00,54.99,54.99,54.94,54.94,26700.0,48.9252,48.9252,48.8807,48.8807,26700.0
2013-03-07 14:05:00,54.93,54.93,54.82,54.83,25500.0,48.8718,48.8718,48.7739,48.7828,25500.0
2013-03-07 14:10:00,54.82,54.88,54.81,54.83,23400.0,48.7739,48.8273,48.765,48.7828,23400.0
2013-03-07 14:15:00,54.84,54.91,54.84,54.91,4200.0,48.7917,48.854,48.7917,48.854,4200.0
2013-03-07 14:20:00,54.89,54.9,54.87,54.87,9000.0,48.8362,48.8451,48.8184,48.8184,9000.0
2013-03-07 14:25:00,54.85,54.9,54.84,54.89,7500.0,48.8006,48.8451,48.7917,48.8362,7500.0
2013-03-07 14:30:00,54.88,54.94,54.88,54.9,6000.0,48.8273,48.8807,48.8273,48.8451,6000.0
2013-03-07 14:35:00,54.91,54.93,54.89,54.9,8100.0,48.854,48.8718,48.8362,48.8451,8100.0
2013-03-07 14:40:00,54.89,54.89,54.84,54.88,7800.0,48.8362,48.8362,48.7917,48.8273,7800.0
2013-03-07 14:45:00,54.86,54.95,54.85,54.92,9900.0,48.8095,48.8896,48.8006,48.8629,9900.0
2013-03-07 14:50:00,54.91,54.92,54.86,54.87,9900.0,48.854,48.8629,48.8095,48.8184,9900.0
2013-03-07 14:55:00,54.87,54.95,54.87,54.92,9900.0,48.8184,48.8896,48.8184,48.8629,9900.0
2013-03-07 15:00:00,54.92,54.93,54.9,54.91,5400.0,48.8629,48.8718,48.8451,48.854,5400.0
2013-03-07 15:05:00,54.92,54.97,54.89,54.96,24600.0,48.8629,48.9074,48.8362,48.8985,24600.0
2013-03-07 15:10:00,54.96,54.98,54.92,54.97,32400.0,48.8985,48.9163,48.8629,48.9074,32400.0
2013-03-07 15:15:00,54.97,55.0,54.96,55.0,16800.0,48.9074,48.9341,48.8985,48.9341,16800.0
2013-03-07 15:20:00,55.0,55.02,54.91,54.94,20100.0,48.9341,48.9518,48.854,48.8807,20100.0
2013-03-07 15:25:00,54.92,54.96,54.9,54.94,19800.0,48.8629,48.8985,48.8451,48.8807,19800.0
2013-03-07 15:30:00,54.94,55.0,54.94,54.96,21600.0,48.8807,48.9341,48.8807,48.8985,21600.0
2013-03-07 15:35:00,54.96,54.99,54.95,54.98,16500.0,48.8985,48.9252,48.8896,48.9163,16500.0
2013-03-07 15:40:00,55.01,55.03,54.96,54.97,28800.0,48.943,48.9607,48.8985,48.9074,28800.0
2013-03-07 15:45:00,54.97,55.03,54.94,54.99,18300.0,48.9074,48.9607,48.8807,48.9252,18300.0
2013-03-07 15:50:00,54.98,54.99,54.95,54.98,20100.0,48.9163,48.9252,48.8896,48.9163,20100.0
2013-03-07 15:55:00,54.98,55.0,54.94,54.95,28200.0,48.9163,48.9341,48.8807,48.8896,28200.0
2013-03-08 09:30:00,55.18,55.41,55.18,55.22,39300.0,49.0942,49.2988,49.0942,49.1298,39300.0
2013-03-08 09:35:00,55.22,55.31,55.21,55.29,29100.0,49.1298,49.2099,49.1209,49.1921,29100.0
2013-03-08 09:40:00,55.28,55.28,55.14,55.18,9300.0,49.1832,49.1832,49.0586,49.0942,9300.0
2013-03-08 09:45:00,55.15,55.16,54.93,54.98,24900.0,49.0675,49.0764,48.8718,48.9163,24900.0
2013-03-08 09:50:00,54.96,55.1,54.96,55.02,23700.0,48.8985,49.023,48.8985,48.9518,23700.0
2013-03-08 09:55:00,55.02,55.03,54.98,55.01,16800.0,48.9518,48.9607,48.9163,48.943,16800.0
2013-03-08 10:00:00,55.0,55.01,54.9,54.95,33900.0,48.9341,48.943,48.8451,48.8896,33900.0
2013-03-08 10:05:00,54.94,54.96,54.8,54.87,18900.0,48.8807,48.8985,48.7561,48.8184,18900.0
2013-03-08 10:10:00,54.85,54.86,54.64,54.64,34500.0,48.8006,48.8095,48.6138,48.6138,34500.0
2013-03-08 10:15:00,54.64,54.79,54.64,54.79,82200.0,48.6138,48.7472,48.6138,48.7472,82200.0
2013-03-08 10:20:00,54.8,54.88,54.8,54.81,8700.0,48.7561,48.8273,48.7561,48.765,8700.0
2013-03-08 10:25:00,54.81,54.96,54.75,54.96,19800.0,48.765,48.8985,48.7116,48.8985,19800.0
2013-03-08 10:30:00,54.96,54.96,54.8,54.81,14400.0,48.8985,48.8985,48.7561,48.765,14400.0
2013-03-08 10:35:00,54.78,54.86,54.75,54.86,15000.0,48.7383,48.8095,48.7116,48.8095,15000.0
2013-03-08 10:40:00,54.82,54.9,54.79,54.83,29700.0,48.7739,48.8451,48.7472,48.7828,29700.0
2013-03-08 10:45:00,54.92,54.92,54.84,54.85,29100.0,48.8629,48.8629,48.7917,48.8006,29100.0
2013-03-08 10:50:00,54.88,54.95,54.86,54.95,22800.0,48.8273,48.8896,48.8095,48.8896,22800.0
2013-03-08 10:55:00,54.97,55.0,54.97,54.99,23700.0,48.9074,48.9341,48.9074,48.9252,23700.0
2013-03-08 11:00:00,54.98,54.98,54.81,54.84,67800.0,48.9163,48.9163,48.765,48.7917,67800.0
2013-03-08 11:05:00,54.84,54.97,54.84,54.97,10500.0,48.7917,48.9074,48.7917,48.9074,10500.0
2013-03-08 11:10:00,54.94,54.98,54.93,54.97,7800.0,48.8807,48.9163,48.8718,48.9074,7800.0
2013-03-08 11:15:00,54.98,54.98,54.92,54.95,5400.0,48.9163,48.9163,48.8629,48.8896,5400.0
2013-03-08 11:20:00,54.98,54.99,54.98,54.99,1200.0,48.9163,48.9252,48.9163,48.9252,1200.0
2013-03-08 11:25:00,54.98,55.0,54.96,54.97,9300.0,48.9163,48.9341,48.8985,48.9074,9300.0
2013-03-08 11:30:00,54.95,54.98,54.95,54.95,2100.0,48.8896,48.9163,48.8896,48.8896,2100.0
2013-03-08 11:35:00,54.98,54.99,54.91,54.91,18300.0,48.9163,48.9252,48.854,48.854,18300.0
2013-03-08 11:40:00,54.88,54.98,54.88,54.96,7500.0,48.8273,48.9163,48.8273,48.8985,7500.0
2013-03-08 11:45:00,54.96,54.97,54.91,54.95,8700.0,48.8985,48.9074,48.854,48.8896,8700.0
2013-03-08 11:50:00,54.99,55.01,54.98,54.99,1800.0,48.9252,48.943,48.9163,48.9252,1800.0
2013-03-08 11:55:00,54.99,55.03,54.98,55.01,4500.0,48.9252,48.9607,48.9163,48.943,4500.0
2013-03-08 12:00:00,55.03,55.03,54.95,54.96,8100.0,48.9607,48.9607,48.8896,48.8985,8100.0
2013-03-08 12:05:00,54.96,55.01,54.96,55.01,29100.0,48.8985,48.943,48.8985,48.943,29100.0
2013-03-08 12:10:00,54.99,55.01,54.9,55.0,11700.0,48.9252,48.943,48.8451,48.9341,11700.0
2013-03-08 12:15:00,54.99,55.0,54.97,54.97,7200.0,48.9252,48.9341,48.9074,48.9074,7200.0
2013-03-08 12:20:00,54.96,54.99,54.96,54.99,1200.0,48.8985,48.9252,48.8985,48.9252,1200.0
2013-03-08 12:25:00,54.96,54.96,54.89,54.89,3900.0,48.8985,48.8985,48.8362,48.8362,3900.0
2013-03-08 12:30:00,54.89,54.91,54.88,54.89,4500.0,48.8362,48.854,48.8273,48.8362,4500.0
2013-03-08 12:35:00,54.87,54.93,54.87,54.92,6600.0,48.8184,48.8718,48.8184,48.8629,6600.0
2013-03-08 12:40:00,54.92,54.93,54.92,54.93,1200.0,48.8629,48.8718,48.8629,48.8718,1200.0
2013-03-08 12:45:00,54.97,54.98,54.94,54.97,2700.0,48.9074,48.9163,48.8807,48.9074,2700.0
2013-03-08 12:50:00,54.95,55.03,54.95,55.03,8100.0,48.8896,48.9607,48.8896,48.9607,8100.0
2013-03-08 12:55:00,55.04,55.08,55.04,55.08,9600.0,48.9696,49.0052,48.9696,49.0052,9600.0
2013-03-08 13:00:00,55.08,55.09,55.05,55.05,6600.0,49.0052,49.0141,48.9785,48.9785,6600.0
2013-03-08 13:05:00,55.07,55.1,55.07,55.09,8100.0,48.9963,49.023,48.9963,49.0141,8100.0
2013-03-08 13:10:00,55.09,55.17,55.09,55.13,19800.0,49.0141,49.0853,49.0141,49.0497,19800.0
2013-03-08 13:15:00,55.13,55.17,55.12,55.17,7500.0,49.0497,49.0853,49.0408,49.0853,7500.0
2013-03-08 13:20:00,55.14,55.14,55.09,55.12,12900.0,49.0586,49.0586,49.0141,49.0408,12900.0
2013-03-08 13:25:00,55.12,55.14,55.11,55.11,4800.0,49.0408,49.0586,49.0319,49.0319,4800.0
2013-03-08 13:30:00,55.11,55.11,55.07,55.07,3900.0,49.0319,49.0319,48.9963,48.9963,3900.0
2013-03-08 13:35:00,55.08,55.12,55.08,55.12,2700.0,49.0052,49.0408,49.0052,49.0408,2700.0
2013-03-08 13:40:00,55.12,55.14,55.04,55.08,10800.0,49.0408,49.0586,48.9696,49.0052,10800.0
2013-03-08 13:45:00,55.05,55.07,55.05,55.06,4200.0,48.9785,48.9963,48.9785,48.9874,4200.0
2013-03-08 13:50:00,55.05,55.08,55.04,55.07,4500.0,48.9785,49.0052,48.9696,48.9963,4500.0
2013-03-08 13:55:00,55.07,55.11,55.05,55.08,3300.0,48.9963,49.0319,48.9785,49.0052,3300.0
2013-03-08 14:00:00,55.06,55.17,55.06,55.17,22500.0,48.9874,49.0853,48.9874,49.0853,22500.0
2013-03-08 14:05:00,55.14,55.16,55.12,55.15,8100.0,49.0586,49.0764,49.0408,49.0675,8100.0
2013-03-08 14:10:00,55.15,55.15,55.11,55.11,5400.0,49.0675,49.0675,49.0319,49.0319,5400.0
2013-03-08 14:15:00,55.13,55.16,55.11,55.15,15000.0,49.0497,49.0764,49.0319,49.0675,15000.0
2013-03-08 14:20:00,55.17,55.24,55.17,55.23,17700.0,49.0853,49.1476,49.0853,49.1387,17700.0
2013-03-08 14:25:00,55.24,55.24,55.21,55.21,9600.0,49.1476,49.1476,49.1209,49.1209,9600.0
2013-03-08 14:30:00,55.21,55.23,55.21,55.22,5700.0,49.1209,49.1387,49.1209,49.1298,5700.0
2013-03-08 14:35:00,55.23,55.27,55.21,55.27,10200.0,49.1387,49.1743,49.1209,49.1743,10200.0
2013-03-08 14:40:00,55.28,55.3,55.27,55.27,11100.0,49.1832,49.201,49.1743,49.1743,11100.0
2013-03-08 14:45:00,55.26,55.31,55.26,55.27,8700.0,49.1654,49.2099,49.1654,49.1743,8700.0
2013-03-08 14:50:00,55.29,55.32,55.28,55.31,15900.0,49.1921,49.2188,49.1832,49.2099,15900.0
2013-03-08 14:55:00,55.32,55.32,55.26,55.27,7800.0,49.2188,49.2188,49.1654,49.1743,7800.0
2013-03-08 15:00:00,55.29,55.37,55.28,55.37,32400.0,49.1921,49.2632,49.1832,49.2632,32400.0
2013-03-08 15:05:00,55.37,55.43,55.36,55.41,52200.0,49.2632,49.3166,49.2544,49.2988,52200.0
2013-03-08 15:10:00,55.42,55.44,55.41,55.41,8400.0,49.3077,49.3255,49.2988,49.2988,8400.0
2013-03-08 15:15:00,55.44,55.46,55.42,55.43,9000.0,49.3255,49.3433,49.3077,49.3166,9000.0
2013-03-08 15:20:00,55.43,55.43,55.38,55.41,15000.0,49.3166,49.3166,49.2721,49.2988,15000.0
2013-03-08 15:25:00,55.4,55.4,55.33,55.34,23400.0,49.2899,49.2899,49.2277,49.2366,23400.0
2013-03-08 15:30:00,55.33,55.34,55.29,55.32,39000.0,49.2277,49.2366,49.1921,49.2188,39000.0
2013-03-08 15:35:00,55.34,55.36,55.29,55.33,18000.0,49.2366,49.2544,49.1921,49.2277,18000.0
2013-03-08 15:40:00,55.34,55.38,55.33,55.35,16500.0,49.2366,49.2721,49.2277,49.2455,16500.0
2013-03-08 15:45:00,55.35,55.37,55.34,55.36,15300.0,49.2455,49.2632,49.2366,49.2544,15300.0
2013-03-08 15:50:00,55.36,55.38,55.32,55.33,41100.0,49.2544,49.2721,49.2188,49.2277,41100.0
2013-03-08 15:55:00,55.35,55.35,55.26,55.26,79800.0,49.2455,49.2455,49.1654,49.1654,79800.0
2013-03-11 09:30:00,55.39,55.83,55.39,55.78,42300.0,49.281,49.6725,49.281,49.628,42300.0
2013-03-11 09:35:00,55.75,55.83,55.6,55.83,22800.0,49.6013,49.6725,49.4679,49.6725,22800.0
2013-03-11 09:40:00,55.83,55.85,55.75,55.85,17400.0,49.6725,49.6903,49.6013,49.6903,17400.0
2013-03-11 09:45:00,55.85,55.85,55.68,55.72,14100.0,49.6903,49.6903,49.5391,49.5746,14100.0
2013-03-11 09:50:00,55.74,55.79,55.67,55.77,16800.0,49.5924,49.6369,49.5302,49.6191,16800.0
2013-03-11 09:55:00,55.77,55.77,55.68,55.75,9000.0,49.6191,49.6191,49.5391,49.6013,9000.0
2013-03-11 10:00:00,55.75,55.76,55.71,55.73,19800.0,49.6013,49.6102,49.5657,49.5835,19800.0
2013-03-11 10:05:00,55.72,55.75,55.72,55.74,17400.0,49.5746,49.6013,49.5746,49.5924,17400.0
2013-03-11 10:10:00,55.75,55.81,55.75,55.77,11400.0,49.6013,49.6547,49.6013,49.6191,11400.0
2013-03-11 10:15:00,55.75,55.76,55.73,55.75,11700.0,49.6013,49.6102,49.5835,49.6013,11700.0
2013-03-11 10:20:00,55.74,55.78,55.74,55.75,8700.0,49.5924,49.628,49.5924,49.6013,8700.0
2013-03-11 10:25:00,55.75,55.78,55.74,55.77,57000.0,49.6013,49.628,49.5924,49.6191,57000.0
2013-03-11 10:30:00,55.76,55.76,55.68,55.72,39300.0,49.6102,49.6102,49.5391,49.5746,39300.0
2013-03-11 10:35:00,55.71,55.72,55.68,55.69,40500.0,49.5657,49.5746,49.5391,49.548,40500.0
2013-03-11 10:40:00,55.69,55.69,55.62,55.62,15000.0,49.548,49.548,49.4857,49.4857,15000.0
2013-03-11 10:45:00,55.63,55.64,55.58,55.59,17100.0,49.4946,49.5035,49.4501,49.459,17100.0
2013-03-11 10:50:00,55.64,55.64,55.45,55.45,53700.0,49.5035,49.5035,49.3344,49.3344,53700.0
2013-03-11 10:55:00,55.43,55.45,55.33,55.42,51000.0,49.3166,49.3344,49.2277,49.3077,51000.0
2013-03-11 11:00:00,55.44,55.5,55.4,55.48,38700.0,49.3255,49.3789,49.2899,49.3611,38700.0
2013-03-11 11:05:00,55.5,55.56,55.5,55.53,32700.0,49.3789,49.4323,49.3789,49.4056,32700.0
2013-03-11 11:10:00,55.53,55.64,55.52,55.63,17400.0,49.4056,49.5035,49.3967,49.4946,17400.0
2013-03-11 11:15:00,55.63,55.65,55.63,55.65,6300.0,49.4946,49.5124,49.4946,49.5124,6300.0
2013-03-11 11:20:00,55.65,55.67,55.6,55.6,7800.0,49.5124,49.5302,49.4679,49.4679,7800.0
2013-03-11 11:25:00,55.62,55.65,55.61,55.65,6600.0,49.4857,49.5124,49.4768,49.5124,6600.0
2013-03-11 11:30:00,55.63,55.65,55.57,55.65,12300.0,49.4946,49.5124,49.4412,49.5124,12300.0
2013-03-11 11:35:00,55.65,55.65,55.56,55.61,11100.0,49.5124,49.5124,49.4323,49.4768,11100.0
2013-03-11 11:40:00,55.6,55.6,55.56,55.58,12000.0,49.4679,49.4679,49.4323,49.4501,12000.0
2013-03-11 11:45:00,55.58,55.61,55.58,55.59,8100.0,49.4501,49.4768,49.4501,49.459,8100.0
2013-03-11 11:50:00,55.59,55.66,55.59,55.62,12600.0,49.459,49.5213,49.459,49.4857,12600.0
2013-03-11 11:55:00,55.62,55.64,55.57,55.64,9600.0,49.4857,49.5035,49.4412,49.5035,9600.0
2013-03-11 12:00:00,55.66,55.7,55.65,55.65,17700.0,49.5213,49.5569,49.5124,49.5124,17700.0
2013-03-11 12:05:00,55.66,55.67,55.63,55.63,16200.0,49.5213,49.5302,49.4946,49.4946,16200.0
2013-03-11 12:10:00,55.61,55.63,55.59,55.62,3900.0,49.4768,49.4946,49.459,49.4857,3900.0
2013-03-11 12:15:00,55.6,55.68,55.59,55.64,25200.0,49.4679,49.5391,49.459,49.5035,25200.0
2013-03-11 12:20:00,55.66,55.67,55.63,55.67,14700.0,49.5213,49.5302,49.4946,49.5302,14700.0
2013-03-11 12:25:00,55.65,55.67,55.63,55.64,14100.0,49.5124,49.5302,49.4946,49.5035,14100.0
2013-03-11 12:30:00,55.62,55.62,55.53,55.53,13500.0,49.4857,49.4857,49.4056,49.4056,13500.0
2013-03-11 12:35:00,55.54,55.56,55.54,55.56,8100.0,49.4145,49.4323,49.4145,49.4323,8100.0
2013-03-11 12:40:00,55.56,55.57,55.54,55.55,6300.0,49.4323,49.4412,49.4145,49.4234,6300.0
2013-03-11 12:45:00,55.56,55.58,55.56,55.57,3300.0,49.4323,49.4501,49.4323,49.4412,3300.0
2013-03-11 12:50:00,55.57,55.57,55.52,55.54,9600.0,49.4412,49.4412,49.3967,49.4145,9600.0
2013-03-11 12:55:00,55.53,55.66,55.53,55.65,12600.0,49.4056,49.5213,49.4056,49.5124,12600.0
2013-03-11 13:00:00,55.66,55.67,55.63,55.65,9600.0,49.5213,49.5302,49.4946,49.5124,9600.0
2013-03-11 13:05:00,55.64,55.68,55.64,55.67,10200.0,49.5035,49.5391,49.5035,49.5302,10200.0
2013-03-11 13:10:00,55.68,55.7,55.66,55.66,9600.0,49.5391,49.5569,49.5213,49.5213,9600.0
2013-03-11 13:15:00,55.67,55.69,55.66,55.67,13200.0,49.5302,49.548,49.5213,49.5302,13200.0
2013-03-11 13:20:00,55.65,55.69,55.63,55.64,21300.0,49.5124,49.548,49.4946,49.5035,21300.0
2013-03-11 13:25:00,55.65,55.67,55.65,55.67,6900.0,49.5124,49.5302,49.5124,49.5302,6900.0
2013-03-11 13:30:00,55.66,55.67,55.61,55.65,9000.0,49.5213,49.5302,49.4768,49.5124,9000.0
2013-03-11 13:35:00,55.65,55.68,55.62,55.66,8100.0,49.5124,49.5391,49.4857,49.5213,8100.0
2013-03-11 13:40:00,55.65,55.66,55.63,55.64,13500.0,49.5124,49.5213,49.4946,49.5035,13500.0
2013-03-11 13:45:00,55.62,55.66,55.62,55.63,10200.0,49.4857,49.5213,49.4857,49.4946,10200.0
2013-03-11 13:50:00,55.65,55.67,55.65,55.66,5100.0,49.5124,49.5302,49.5124,49.5213,5100.0
2013-03-11 13:55:00,55.67,55.68,55.64,55.66,28800.0,49.5302,49.5391,49.5035,49.5213,28800.0
2013-03-11 14:00:00,55.67,55.69,55.65,55.69,41400.0,49.5302,49.548,49.5124,49.548,41400.0
2013-03-11 14:05:00,55.67,55.69,55.66,55.68,23100.0,49.5302,49.548,49.5213,49.5391,23100.0
2013-03-11 14:10:00,55.68,55.69,55.65,55.69,13200.0,49.5391,49.548,49.5124,49.548,13200.0
2013-03-11 14:15:00,55.69,55.69,55.66,55.67,16500.0,49.548,49.548,49.5213,49.5302,16500.0
2013-03-11 14:20:00,55.68,55.71,55.67,55.71,11400.0,49.5391,49.5657,49.5302,49.5657,11400.0
2013-03-11 14:25:00,55.71,55.73,55.68,55.7,10800.0,49.5657,49.5835,49.5391,49.5569,10800.0
2013-03-11 14:30:00,55.69,55.69,55.65,55.65,16500.0,49.548,49.548,49.5124,49.5124,16500.0
2013-03-11 14:35:00,55.66,55.7,55.66,55.68,6900.0,49.5213,49.5569,49.5213,49.5391,6900.0
2013-03-11 14:40:00,55.68,55.76,55.68,55.72,25200.0,49.5391,49.6102,49.5391,49.5746,25200.0
2013-03-11 14:45:00,55.74,55.84,55.74,55.82,28800.0,49.5924,49.6814,49.5924,49.6636,28800.0
2013-03-11 14:50:00,55.8,55.82,55.77,55.79,19800.0,49.6458,49.6636,49.6191,49.6369,19800.0
2013-03-11 14:55:00,55.8,55.8,55.74,55.79,16200.0,49.6458,49.6458,49.5924,49.6369,16200.0
2013-03-11 15:00:00,55.8,55.8,55.74,55.75,15900.0,49.6458,49.6458,49.5924,49.6013,15900.0
2013-03-11 15:05:00,55.75,55.79,55.73,55.77,21000.0,49.6013,49.6369,49.5835,49.6191,21000.0
2013-03-11 15:10:00,55.76,55.77,55.75,55.77,14700.0,49.6102,49.6191,49.6013,49.6191,14700.0
2013-03-11 15:15:00,55.75,55.79,55.74,55.78,20700.0,49.6013,49.6369,49.5924,49.628,20700.0
2013-03-11 15:20:00,55.78,55.8,55.75,55.76,16500.0,49.628,49.6458,49.6013,49.6102,16500.0
2013-03-11 15:25:00,55.74,55.78,55.74,55.76,15000.0,49.5924,49.628,49.5924,49.6102,15000.0
2013-03-11 15:30:00,55.75,55.77,55.7,55.72,15000.0,49.6013,49.6191,49.5569,49.5746,15000.0
2013-03-11 15:35:00,55.71,55.72,55.68,55.69,11700.0,49.5657,49.5746,49.5391,49.548,11700.0
2013-03-11 15:40:00,55.69,55.77,55.68,55.75,26400.0,49.548,49.6191,49.5391,49.6013,26400.0
2013-03-11 15:45:00,55.75,55.85,55.74,55.83,48600.0,49.6013,49.6903,49.5924,49.6725,48600.0
2013-03-11 15:50:00,55.85,55.9,55.8,55.9,75000.0,49.6903,49.7348,49.6458,49.7348,75000.0
2013-03-11 15:55:00,55.89,55.96,55.85,55.94,93300.0,49.7259,49.7882,49.6903,49.7704,93300.0
2013-03-12 09:30:00,56.05,56.33,56.05,56.17,61800.0,49.8683,50.1174,49.8683,49.975,61800.0
2013-03-12 09:35:00,56.09,56.15,56.0,56.1,21000.0,49.9038,49.9572,49.8238,49.9127,21000.0
2013-03-12 09:40:00,56.06,56.28,56.02,56.28,36600.0,49.8771,50.0729,49.8416,50.0729,36600.0
2013-03-12 09:45:00,56.27,56.32,56.15,56.15,28800.0,50.064,50.1085,49.9572,49.9572,28800.0
2013-03-12 09:50:00,56.16,56.28,56.08,56.27,23100.0,49.9661,50.0729,49.8949,50.064,23100.0
2013-03-12 09:55:00,56.25,56.26,56.2,56.24,30600.0,50.0462,50.0551,50.0017,50.0373,30600.0
2013-03-12 10:00:00,56.21,56.24,56.21,56.23,18000.0,50.0106,50.0373,50.0106,50.0284,18000.0
2013-03-12 10:05:00,56.23,56.23,56.2,56.23,12300.0,50.0284,50.0284,50.0017,50.0284,12300.0
2013-03-12 10:10:00,56.23,56.23,56.15,56.22,17400.0,50.0284,50.0284,49.9572,50.0195,17400.0
2013-03-12 10:15:00,56.2,56.2,56.06,56.08,30900.0,50.0017,50.0017,49.8771,49.8949,30900.0
2013-03-12 10:20:00,56.1,56.1,56.06,56.06,17400.0,49.9127,49.9127,49.8771,49.8771,17400.0
2013-03-12 10:25:00,56.08,56.12,56.06,56.1,36000.0,49.8949,49.9305,49.8771,49.9127,36000.0
2013-03-12 10:30:00,56.1,56.11,56.06,56.08,15000.0,49.9127,49.9216,49.8771,49.8949,15000.0
2013-03-12 10:35:00,56.08,56.1,56.05,56.09,23100.0,49.8949,49.9127,49.8683,49.9038,23100.0
2013-03-12 10:40:00,56.08,56.08,55.95,56.01,42600.0,49.8949,49.8949,49.7793,49.8327,42600.0
2013-03-12 10:45:00,56.02,56.03,55.92,56.0,12300.0,49.8416,49.8505,49.7526,49.8238,12300.0
2013-03-12 10:50:00,55.99,56.03,55.95,56.0,21000.0,49.8149,49.8505,49.7793,49.8238,21000.0
2013-03-12 10:55:00,55.97,56.02,55.94,56.0,24900.0,49.7971,49.8416,49.7704,49.8238,24900.0
2013-03-12 11:00:00,56.0,56.0,55.8,55.8,30600.0,49.8238,49.8238,49.6458,49.6458,30600.0
2013-03-12 11:05:00,55.8,55.9,55.8,55.8,36300.0,49.6458,49.7348,49.6458,49.6458,36300.0
2013-03-12 11:10:00,55.77,55.89,55.77,55.86,42300.0,49.6191,49.7259,49.6191,49.6992,42300.0
2013-03-12 11:15:00,55.87,55.93,55.79,55.81,32400.0,49.7081,49.7615,49.6369,49.6547,32400.0
2013-03-12 11:20:00,55.81,55.86,55.8,55.82,15000.0,49.6547,49.6992,49.6458,49.6636,15000.0
2013-03-12 11:25:00,55.84,55.85,55.73,55.73,33000.0,49.6814,49.6903,49.5835,49.5835,33000.0
2013-03-12 11:30:00,55.73,55.91,55.67,55.85,60900.0,49.5835,49.7437,49.5302,49.6903,60900.0
2013-03-12 11:35:00,55.84,55.87,55.65,55.67,38100.0,49.6814,49.7081,49.5124,49.5302,38100.0
2013-03-12 11:40:00,55.67,55.84,55.67,55.84,18600.0,49.5302,49.6814,49.5302,49.6814,18600.0
2013-03-12 11:45:00,55.83,55.96,55.8,55.96,24000.0,49.6725,49.7882,49.6458,49.7882,24000.0
2013-03-12 11:50:00,55.97,56.05,55.97,55.97,37800.0,49.7971,49.8683,49.7971,49.7971,37800.0
2013-03-12 11:55:00,55.99,56.08,55.96,55.99,8700.0,49.8149,49.8949,49.7882,49.8149,8700.0
2013-03-12 12:00:00,55.98,55.98,55.89,55.89,7800.0,49.806,49.806,49.7259,49.7259,7800.0
2013-03-12 12:05:00,55.85,55.97,55.83,55.97,9300.0,49.6903,49.7971,49.6725,49.7971,9300.0
2013-03-12 12:10:00,55.97,55.97,55.87,55.87,8700.0,49.7971,49.7971,49.7081,49.7081,8700.0
2013-03-12 12:15:00,55.86,55.97,55.86,55.94,11700.0,49.6992,49.7971,49.6992,49.7704,11700.0
2013-03-12 12:20:00,55.97,56.02,55.96,56.02,18000.0,49.7971,49.8416,49.7882,49.8416,18000.0
2013-03-12 12:25:00,56.02,56.02,55.93,55.95,13200.0,49.8416,49.8416,49.7615,49.7793,13200.0
2013-03-12 12:30:00,55.91,56.02,55.91,56.02,18900.0,49.7437,49.8416,49.7437,49.8416,18900.0
2013-03-12 12:35:00,56.0,56.03,55.98,55.98,14700.0,49.8238,49.8505,49.806,49.806,14700.0
2013-03-12 12:40:00,55.98,56.06,55.95,56.03,19800.0,49.806,49.8771,49.7793,49.8505,19800.0
2013-03-12 12:45:00,56.03,56.06,56.01,56.05,9600.0,49.8505,49.8771,49.8327,49.8683,9600.0
2013-03-12 12:50:00,56.0,56.08,56.0,56.06,12900.0,49.8238,49.8949,49.8238,49.8771,12900.0
2013-03-12 12:55:00,56.04,56.08,56.03,56.06,7500.0,49.8594,49.8949,49.8505,49.8771,7500.0
2013-03-12 13:00:00,56.03,56.07,56.03,56.07,11700.0,49.8505,49.886,49.8505,49.886,11700.0
2013-03-12 13:05:00,56.05,56.12,56.05,56.12,26400.0,49.8683,49.9305,49.8683,49.9305,26400.0
2013-03-12 13:10:00,56.1,56.17,56.08,56.11,21900.0,49.9127,49.975,49.8949,49.9216,21900.0
2013-03-12 13:15:00,56.13,56.13,56.1,56.1,6600.0,49.9394,49.9394,49.9127,49.9127,6600.0
2013-03-12 13:20:00,56.09,56.15,56.09,56.12,16200.0,49.9038,49.9572,49.9038,49.9305,16200.0
2013-03-12 13:25:00,56.12,56.14,56.1,56.14,12000.0,49.9305,49.9483,49.9127,49.9483,12000.0
2013-03-12 13:30:00,56.14,56.14,56.12,56.13,12000.0,49.9483,49.9483,49.9305,49.9394,12000.0
2013-03-12 13:35:00,56.14,56.14,56.09,56.09,13200.0,49.9483,49.9483,49.9038,49.9038,13200.0
2013-03-12 13:40:00,56.1,56.17,56.1,56.16,18000.0,49.9127,49.975,49.9127,49.9661,18000.0
2013-03-12 13:45:00,56.17,56.18,56.1,56.13,23100.0,49.975,49.9839,49.9127,49.9394,23100.0
2013-03-12 13:50:00,56.12,56.12,56.05,56.07,18300.0,49.9305,49.9305,49.8683,49.886,18300.0
2013-03-12 13:55:00,56.07,56.1,56.06,56.08,9000.0,49.886,49.9127,49.8771,49.8949,9000.0
2013-03-12 14:00:00,56.05,56.09,56.05,56.07,11400.0,49.8683,49.9038,49.8683,49.886,11400.0
2013-03-12 14:05:00,56.08,56.08,55.96,55.99,18300.0,49.8949,49.8949,49.7882,49.8149,18300.0
2013-03-12 14:10:00,55.97,56.09,55.93,56.05,17100.0,49.7971,49.9038,49.7615,49.8683,17100.0
2013-03-12 14:15:00,56.01,56.06,55.99,56.0,80100.0,49.8327,49.8771,49.8149,49.8238,80100.0
2013-03-12 14:20:00,55.98,56.01,55.97,56.0,13800.0,49.806,49.8327,49.7971,49.8238,13800.0
2013-03-12 14:25:00,56.0,56.05,55.99,56.03,18900.0,49.8238,49.8683,49.8149,49.8505,18900.0
2013-03-12 14:30:00,56.05,56.06,56.01,56.05,27000.0,49.8683,49.8771,49.8327,49.8683,27000.0
2013-03-12 14:35:00,56.04,56.08,56.02,56.02,14700.0,49.8594,49.8949,49.8416,49.8416,14700.0
2013-03-12 14:40:00,56.03,56.08,56.02,56.07,15600.0,49.8505,49.8949,49.8416,49.886,15600.0
2013-03-12 14:45:00,56.05,56.07,56.01,56.03,26400.0,49.8683,49.886,49.8327,49.8505,26400.0
2013-03-12 14:50:00,56.04,56.07,55.98,56.04,75900.0,49.8594,49.886,49.806,49.8594,75900.0
2013-03-12 14:55:00,56.05,56.05,55.99,56.02,9600.0,49.8683,49.8683,49.8149,49.8416,9600.0
2013-03-12 15:00:00,56.02,56.06,56.01,56.01,14400.0,49.8416,49.8771,49.8327,49.8327,14400.0
2013-03-12 15:05:00,56.02,56.03,55.95,55.96,17700.0,49.8416,49.8505,49.7793,49.7882,17700.0
2013-03-12 15:10:00,55.97,56.05,55.96,56.05,14100.0,49.7971,49.8683,49.7882,49.8683,14100.0
2013-03-12 15:15:00,56.04,56.04,56.0,56.04,14400.0,49.8594,49.8594,49.8238,49.8594,14400.0
2013-03-12 15:20:00,56.05,56.06,56.0,56.03,9600.0,49.8683,49.8771,49.8238,49.8505,9600.0
2013-03-12 15:25:00,56.03,56.03,55.97,56.01,30000.0,49.8505,49.8505,49.7971,49.8327,30000.0
2013-03-12 15:30:00,56.01,56.01,55.97,55.98,14400.0,49.8327,49.8327,49.7971,49.806,14400.0
2013-03-12 15:35:00,55.99,56.05,55.98,56.04,22500.0,49.8149,49.8683,49.806,49.8594,22500.0
2013-03-12 15:40:00,56.04,56.07,55.98,55.98,25800.0,49.8594,49.886,49.806,49.806,25800.0
2013-03-12 15:45:00,55.98,55.98,55.9,55.91,45300.0,49.806,49.806,49.7348,49.7437,45300.0
2013-03-12 15:50:00,55.92,55.95,55.86,55.89,82200.0,49.7526,49.7793,49.6992,49.7259,82200.0
2013-03-12 15:55:00,55.9,55.93,55.85,55.89,98700.0,49.7348,49.7615,49.6903,49.7259,98700.0
2013-03-13 09:30:00,55.68,56.01,55.66,56.01,17100.0,49.5391,49.8327,49.5213,49.8327,17100.0
2013-03-13 09:35:00,56.02,56.33,56.02,56.24,16500.0,49.8416,50.1174,49.8416,50.0373,16500.0
2013-03-13 09:40:00,56.24,56.27,56.12,56.12,24900.0,50.0373,50.064,49.9305,49.9305,24900.0
2013-03-13 09:45:00,56.12,56.15,56.1,56.1,6900.0,49.9305,49.9572,49.9127,49.9127,6900.0
2013-03-13 09:50:00,56.1,56.18,56.1,56.11,11700.0,49.9127,49.9839,49.9127,49.9216,11700.0
2013-03-13 09:55:00,56.06,56.18,56.06,56.13,9600.0,49.8771,49.9839,49.8771,49.9394,9600.0
2013-03-13 10:00:00,56.2,56.2,56.04,56.16,22800.0,50.0017,50.0017,49.8594,49.9661,22800.0
2013-03-13 10:05:00,56.15,56.18,56.1,56.12,21300.0,49.9572,49.9839,49.9127,49.9305,21300.0
2013-03-13 10:10:00,56.13,56.15,56.03,56.1,12300.0,49.9394,49.9572,49.8505,49.9127,12300.0
2013-03-13 10:15:00,56.08,56.13,56.07,56.08,12300.0,49.8949,49.9394,49.886,49.8949,12300.0
2013-03-13 10:20:00,56.08,56.12,56.03,56.06,21300.0,49.8949,49.9305,49.8505,49.8771,21300.0
2013-03-13 10:25:00,56.06,56.08,55.96,56.02,36600.0,49.8771,49.8949,49.7882,49.8416,36600.0
2013-03-13 10:30:00,56.03,56.06,55.98,55.99,10800.0,49.8505,49.8771,49.806,49.8149,10800.0
2013-03-13 10:35:00,55.98,56.12,55.97,56.11,25200.0,49.806,49.9305,49.7971,49.9216,25200.0
2013-03-13 10:40:00,56.12,56.16,56.05,56.13,37200.0,49.9305,49.9661,49.8683,49.9394,37200.0
2013-03-13 10:45:00,56.15,56.2,56.13,56.14,20400.0,49.9572,50.0017,49.9394,49.9483,20400.0
2013-03-13 10:50:00,56.15,56.19,56.09,56.18,19200.0,49.9572,49.9928,49.9038,49.9839,19200.0
2013-03-13 10:55:00,56.18,56.21,56.18,56.18,29100.0,49.9839,50.0106,49.9839,49.9839,29100.0
2013-03-13 11:00:00,56.17,56.19,56.15,56.16,12900.0,49.975,49.9928,49.9572,49.9661,12900.0
2013-03-13 11:05:00,56.15,56.17,56.07,56.1,37500.0,49.9572,49.975,49.886,49.9127,37500.0
2013-03-13 11:10:00,56.08,56.15,56.07,56.14,26100.0,49.8949,49.9572,49.886,49.9483,26100.0
2013-03-13 11:15:00,56.14,56.14,56.07,56.07,31500.0,49.9483,49.9483,49.886,49.886,31500.0
2013-03-13 11:20:00,56.07,56.07,55.97,56.04,42000.0,49.886,49.886,49.7971,49.8594,42000.0
2013-03-13 11:25:00,56.03,56.08,56.03,56.08,24300.0,49.8505,49.8949,49.8505,49.8949,24300.0
2013-03-13 11:30:00,56.06,56.08,56.03,56.05,33600.0,49.8771,49.8949,49.8505,49.8683,33600.0
2013-03-13 11:35:00,56.05,56.08,56.04,56.04,23100.0,49.8683,49.8949,49.8594,49.8594,23100.0
2013-03-13 11:40:00,56.06,56.07,55.97,55.98,94800.0,49.8771,49.886,49.7971,49.806,94800.0
2013-03-13 11:45:00,55.95,56.0,55.95,55.97,20700.0,49.7793,49.8238,49.7793,49.7971,20700.0
2013-03-13 11:50:00,55.98,56.07,55.97,56.07,36900.0,49.806,49.886,49.7971,49.886,36900.0
2013-03-13 11:55:00,56.05,56.06,56.01,56.03,14700.0,49.8683,49.8771,49.8327,49.8505,14700.0
2013-03-13 12:00:00,56.01,56.05,55.99,56.04,37200.0,49.8327,49.8683,49.8149,49.8594,37200.0
2013-03-13 12:05:00,56.01,56.06,56.01,56.06,32400.0,49.8327,49.8771,49.8327,49.8771,32400.0
2013-03-13 12:10:00,56.06,56.06,56.04,56.04,10200.0,49.8771,49.8771,49.8594,49.8594,10200.0
2013-03-13 12:15:00,56.06,56.06,56.01,56.02,22500.0,49.8771,49.8771,49.8327,49.8416,22500.0
2013-03-13 12:20:00,56.01,56.09,56.01,56.08,17700.0,49.8327,49.9038,49.8327,49.8949,17700.0
2013-03-13 12:25:00,56.08,56.09,55.98,55.98,62400.0,49.8949,49.9038,49.806,49.806,62400.0
2013-03-13 12:30:00,55.97,56.0,55.95,55.99,23100.0,49.7971,49.8238,49.7793,49.8149,23100.0
2013-03-13 12:35:00,56.0,56.09,55.99,56.07,17700.0,49.8238,49.9038,49.8149,49.886,17700.0
2013-03-13 12:40:00,56.1,56.12,56.05,56.06,11700.0,49.9127,49.9305,49.8683,49.8771,11700.0
2013-03-13 12:45:00,56.04,56.06,55.99,56.06,32700.0,49.8594,49.8771,49.8149,49.8771,32700.0
2013-03-13 12:50:00,56.04,56.15,56.04,56.14,9600.0,49.8594,49.9572,49.8594,49.9483,9600.0
2013-03-13 12:55:00,56.15,56.19,56.11,56.18,12300.0,49.9572,49.9928,49.9216,49.9839,12300.0
2013-03-13 13:00:00,56.17,56.2,56.14,56.14,12600.0,49.975,50.0017,49.9483,49.9483,12600.0
2013-03-13 13:05:00,56.15,56.21,56.14,56.18,35700.0,49.9572,50.0106,49.9483,49.9839,35700.0
2013-03-13 13:10:00,56.15,56.21,56.14,56.21,10500.0,49.9572,50.0106,49.9483,50.0106,10500.0
2013-03-13 13:15:00,56.2,56.2,56.16,56.17,24000.0,50.0017,50.0017,49.9661,49.975,24000.0
2013-03-13 13:20:00,56.15,56.2,56.15,56.18,6000.0,49.9572,50.0017,49.9572,49.9839,6000.0
2013-03-13 13:25:00,56.14,56.22,56.14,56.17,14100.0,49.9483,50.0195,49.9483,49.975,14100.0
2013-03-13 13:30:00,56.18,56.22,56.17,56.22,7800.0,49.9839,50.0195,49.975,50.0195,7800.0
2013-03-13 13:35:00,56.22,56.25,56.2,56.23,13200.0,50.0195,50.0462,50.0017,50.0284,13200.0
2013-03-13 13:40:00,56.23,56.33,56.23,56.32,20400.0,50.0284,50.1174,50.0284,50.1085,20400.0
2013-03-13 13:45:00,56.32,56.4,56.32,56.4,48900.0,50.1085,50.1796,50.1085,50.1796,48900.0
2013-03-13 13:50:00,56.39,56.41,56.35,56.36,19500.0,50.1708,50.1885,50.1352,50.1441,19500.0
2013-03-13 13:55:00,56.38,56.5,56.38,56.5,118200.0,50.1619,50.2686,50.1619,50.2686,118200.0
2013-03-13 14:00:00,56.5,56.55,56.49,56.53,53700.0,50.2686,50.3131,50.2597,50.2953,53700.0
2013-03-13 14:05:00,56.53,56.64,56.53,56.59,92100.0,50.2953,50.3932,50.2953,50.3487,92100.0
2013-03-13 14:10:00,56.59,56.66,56.59,56.65,45300.0,50.3487,50.411,50.3487,50.4021,45300.0
2013-03-13 14:15:00,56.64,56.72,56.54,56.54,58800.0,50.3932,50.4644,50.3042,50.3042,58800.0
2013-03-13 14:20:00,56.51,56.52,56.43,56.46,18300.0,50.2775,50.2864,50.2063,50.233,18300.0
2013-03-13 14:25:00,56.47,56.5,56.39,56.47,28800.0,50.2419,50.2686,50.1708,50.2419,28800.0
2013-03-13 14:30:00,56.43,56.46,56.4,56.41,6600.0,50.2063,50.233,50.1796,50.1885,6600.0
2013-03-13 14:35:00,56.39,56.39,56.33,56.33,17700.0,50.1708,50.1708,50.1174,50.1174,17700.0
2013-03-13 14:40:00,56.33,56.37,56.33,56.36,10500.0,50.1174,50.153,50.1174,50.1441,10500.0
2013-03-13 14:45:00,56.37,56.37,56.34,56.36,3600.0,50.153,50.153,50.1263,50.1441,3600.0
2013-03-13 14:50:00,56.37,56.4,56.35,56.35,19500.0,50.153,50.1796,50.1352,50.1352,19500.0
2013-03-13 14:55:00,56.37,56.38,56.34,56.36,11400.0,50.153,50.1619,50.1263,50.1441,11400.0
2013-03-13 15:00:00,56.37,56.38,56.33,56.36,15000.0,50.153,50.1619,50.1174,50.1441,15000.0
2013-03-13 15:05:00,56.37,56.38,56.31,56.33,33000.0,50.153,50.1619,50.0996,50.1174,33000.0
2013-03-13 15:10:00,56.31,56.42,56.31,56.35,139200.0,50.0996,50.1974,50.0996,50.1352,139200.0
2013-03-13 15:15:00,56.34,56.34,56.3,56.33,29400.0,50.1263,50.1263,50.0907,50.1174,29400.0
2013-03-13 15:20:00,56.34,56.38,56.32,56.36,25800.0,50.1263,50.1619,50.1085,50.1441,25800.0
2013-03-13 15:25:00,56.35,56.42,56.33,56.36,20400.0,50.1352,50.1974,50.1174,50.1441,20400.0
2013-03-13 15:30:00,56.36,56.42,56.33,56.42,29400.0,50.1441,50.1974,50.1174,50.1974,29400.0
2013-03-13 15:35:00,56.43,56.44,56.35,56.37,20700.0,50.2063,50.2152,50.1352,50.153,20700.0
2013-03-13 15:40:00,56.37,56.38,56.32,56.35,21900.0,50.153,50.1619,50.1085,50.1352,21900.0
2013-03-13 15:45:00,56.33,56.39,56.32,56.38,25200.0,50.1174,50.1708,50.1085,50.1619,25200.0
2013-03-13 15:50:00,56.39,56.45,56.36,56.41,49800.0,50.1708,50.2241,50.1441,50.1885,49800.0
2013-03-13 15:55:00,56.4,56.4,56.32,56.37,52500.0,50.1796,50.1796,50.1085,50.153,52500.0
2013-03-14 09:30:00,56.52,56.79,56.52,56.73,56400.0,50.2864,50.5266,50.2864,50.4733,56400.0
2013-03-14 09:35:00,56.7,56.78,56.59,56.59,36300.0,50.4466,50.5177,50.3487,50.3487,36300.0
2013-03-14 09:40:00,56.57,57.08,56.38,56.62,192300.0,50.3309,50.7847,50.1619,50.3754,192300.0
2013-03-14 09:45:00,56.54,56.62,56.37,56.42,46200.0,50.3042,50.3754,50.153,50.1974,46200.0
2013-03-14 09:50:00,56.42,56.6,56.34,56.39,109200.0,50.1974,50.3576,50.1263,50.1708,109200.0
2013-03-14 09:55:00,56.41,56.49,56.39,56.42,27000.0,50.1885,50.2597,50.1708,50.1974,27000.0
2013-03-14 10:00:00,56.44,56.49,56.41,56.43,55200.0,50.2152,50.2597,50.1885,50.2063,55200.0
2013-03-14 10:05:00,56.45,56.48,56.41,56.47,62100.0,50.2241,50.2508,50.1885,50.2419,62100.0
2013-03-14 10:10:00,56.44,56.47,56.42,56.42,35400.0,50.2152,50.2419,50.1974,50.1974,35400.0
2013-03-14 10:15:00,56.42,56.47,56.39,56.44,30900.0,50.1974,50.2419,50.1708,50.2152,30900.0
2013-03-14 10:20:00,56.43,56.47,56.42,56.45,20100.0,50.2063,50.2419,50.1974,50.2241,20100.0
2013-03-14 10:25:00,56.45,56.47,56.35,56.43,44100.0,50.2241,50.2419,50.1352,50.2063,44100.0
2013-03-14 10:30:00,56.4,56.42,56.25,56.39,53700.0,50.1796,50.1974,50.0462,50.1708,53700.0
2013-03-14 10:35:00,56.4,56.46,56.34,56.44,47100.0,50.1796,50.233,50.1263,50.2152,47100.0
2013-03-14 10:40:00,56.47,56.48,56.42,56.45,30900.0,50.2419,50.2508,50.1974,50.2241,30900.0
2013-03-14 10:45:00,56.46,56.49,56.45,56.46,21600.0,50.233,50.2597,50.2241,50.233,21600.0
2013-03-14 10:50:00,56.47,56.49,56.45,56.48,26100.0,50.2419,50.2597,50.2241,50.2508,26100.0
2013-03-14 10:55:00,56.48,56.51,56.46,56.49,36600.0,50.2508,50.2775,50.233,50.2597,36600.0
2013-03-14 11:00:00,56.49,56.52,56.46,56.49,31500.0,50.2597,50.2864,50.233,50.2597,31500.0
2013-03-14 11:05:00,56.5,56.51,56.47,56.49,24300.0,50.2686,50.2775,50.2419,50.2597,24300.0
2013-03-14 11:10:00,56.48,56.51,56.47,56.49,13800.0,50.2508,50.2775,50.2419,50.2597,13800.0
2013-03-14 11:15:00,56.48,56.5,56.47,56.47,9600.0,50.2508,50.2686,50.2419,50.2419,9600.0
2013-03-14 11:20:00,56.47,56.48,56.42,56.44,18600.0,50.2419,50.2508,50.1974,50.2152,18600.0
2013-03-14 11:25:00,56.44,56.44,56.38,56.41,11700.0,50.2152,50.2152,50.1619,50.1885,11700.0
2013-03-14 11:30:00,56.4,56.43,56.37,56.41,13200.0,50.1796,50.2063,50.153,50.1885,13200.0
2013-03-14 11:35:00,56.4,56.42,56.36,56.39,18600.0,50.1796,50.1974,50.1441,50.1708,18600.0
2013-03-14 11:40:00,56.39,56.42,56.37,56.38,10800.0,50.1708,50.1974,50.153,50.1619,10800.0
2013-03-14 11:45:00,56.38,56.4,56.35,56.39,34500.0,50.1619,50.1796,50.1352,50.1708,34500.0
2013-03-14 11:50:00,56.39,56.39,56.31,56.34,26100.0,50.1708,50.1708,50.0996,50.1263,26100.0
2013-03-14 11:55:00,56.34,56.36,56.33,56.35,31800.0,50.1263,50.1441,50.1174,50.1352,31800.0
2013-03-14 12:00:00,56.37,56.4,56.35,56.4,33300.0,50.153,50.1796,50.1352,50.1796,33300.0
2013-03-14 12:05:00,56.4,56.42,56.37,56.42,16500.0,50.1796,50.1974,50.153,50.1974,16500.0
2013-03-14 12:10:00,56.42,56.46,56.4,56.42,14400.0,50.1974,50.233,50.1796,50.1974,14400.0
2013-03-14 12:15:00,56.4,56.45,56.36,56.45,59100.0,50.1796,50.2241,50.1441,50.2241,59100.0
2013-03-14 12:20:00,56.46,56.47,56.35,56.36,6600.0,50.233,50.2419,50.1352,50.1441,6600.0
2013-03-14 12:25:00,56.37,56.41,56.33,56.41,11400.0,50.153,50.1885,50.1174,50.1885,11400.0
2013-03-14 12:30:00,56.41,56.47,56.41,56.44,15000.0,50.1885,50.2419,50.1885,50.2152,15000.0
2013-03-14 12:35:00,56.44,56.49,56.44,56.47,15900.0,50.2152,50.2597,50.2152,50.2419,15900.0
2013-03-14 12:40:00,56.47,56.47,56.38,56.38,14100.0,50.2419,50.2419,50.1619,50.1619,14100.0
2013-03-14 12:45:00,56.39,56.4,56.36,56.36,35400.0,50.1708,50.1796,50.1441,50.1441,35400.0
2013-03-14 12:50:00,56.34,56.39,56.34,56.38,18900.0,50.1263,50.1708,50.1263,50.1619,18900.0
2013-03-14 12:55:00,56.41,56.42,56.4,56.4,5700.0,50.1885,50.1974,50.1796,50.1796,5700.0
2013-03-14 13:00:00,56.4,56.44,56.4,56.44,10800.0,50.1796,50.2152,50.1796,50.2152,10800.0
2013-03-14 13:05:00,56.41,56.43,56.34,56.35,8400.0,50.1885,50.2063,50.1263,50.1352,8400.0
2013-03-14 13:10:00,56.34,56.35,56.29,56.3,47100.0,50.1263,50.1352,50.0818,50.0907,47100.0
2013-03-14 13:15:00,56.31,56.35,56.3,56.32,13500.0,50.0996,50.1352,50.0907,50.1085,13500.0
2013-03-14 13:20:00,56.32,56.33,56.26,56.3,25800.0,50.1085,50.1174,50.0551,50.0907,25800.0
2013-03-14 13:25:00,56.32,56.32,56.23,56.25,25200.0,50.1085,50.1085,50.0284,50.0462,25200.0
2013-03-14 13:30:00,56.23,56.27,56.23,56.25,19500.0,50.0284,50.064,50.0284,50.0462,19500.0
2013-03-14 13:35:00,56.23,56.26,56.22,56.26,11700.0,50.0284,50.0551,50.0195,50.0551,11700.0
2013-03-14 13:40:00,56.25,56.32,56.23,56.29,12300.0,50.0462,50.1085,50.0284,50.0818,12300.0
2013-03-14 13:45:00,56.29,56.37,56.29,56.36,9000.0,50.0818,50.153,50.0818,50.1441,9000.0
2013-03-14 13:50:00,56.36,56.39,56.33,56.33,12900.0,50.1441,50.1708,50.1174,50.1174,12900.0
2013-03-14 13:55:00,56.33,56.33,56.22,56.22,22200.0,50.1174,50.1174,50.0195,50.0195,22200.0
2013-03-14 14:00:00,56.24,56.3,56.23,56.28,21300.0,50.0373,50.0907,50.0284,50.0729,21300.0
2013-03-14 14:05:00,56.29,56.3,56.29,56.29,9600.0,50.0818,50.0907,50.0818,50.0818,9600.0
2013-03-14 14:10:00,56.29,56.29,56.26,56.26,6900.0,50.0818,50.0818,50.0551,50.0551,6900.0
2013-03-14 14:15:00,56.25,56.27,56.24,56.27,7500.0,50.0462,50.064,50.0373,50.064,7500.0
2013-03-14 14:20:00,56.28,56.33,56.28,56.28,17100.0,50.0729,50.1174,50.0729,50.0729,17100.0
2013-03-14 14:25:00,56.24,56.3,56.24,56.28,6900.0,50.0373,50.0907,50.0373,50.0729,6900.0
2013-03-14 14:30:00,56.29,56.32,56.25,56.31,8700.0,50.0818,50.1085,50.0462,50.0996,8700.0
2013-03-14 14:35:00,56.31,56.34,56.29,56.32,40200.0,50.0996,50.1263,50.0818,50.1085,40200.0
2013-03-14 14:40:00,56.3,56.33,56.3,56.32,15600.0,50.0907,50.1174,50.0907,50.1085,15600.0
2013-03-14 14:45:00,56.32,56.36,56.3,56.31,19200.0,50.1085,50.1441,50.0907,50.0996,19200.0
2013-03-14 14:50:00,56.31,56.35,56.3,56.35,12300.0,50.0996,50.1352,50.0907,50.1352,12300.0
2013-03-14 14:55:00,56.36,56.36,56.31,56.31,17100.0,50.1441,50.1441,50.0996,50.0996,17100.0
2013-03-14 15:00:00,56.31,56.34,56.29,56.34,87300.0,50.0996,50.1263,50.0818,50.1263,87300.0
2013-03-14 15:05:00,56.33,56.34,56.29,56.3,13500.0,50.1174,50.1263,50.0818,50.0907,13500.0
2013-03-14 15:10:00,56.31,56.34,56.3,56.33,72600.0,50.0996,50.1263,50.0907,50.1174,72600.0
2013-03-14 15:15:00,56.33,56.36,56.32,56.33,31500.0,50.1174,50.1441,50.1085,50.1174,31500.0
2013-03-14 15:20:00,56.34,56.38,56.32,56.37,9000.0,50.1263,50.1619,50.1085,50.153,9000.0
2013-03-14 15:25:00,56.37,56.37,56.32,56.32,10500.0,50.153,50.153,50.1085,50.1085,10500.0
2013-03-14 15:30:00,56.33,56.37,56.3,56.3,14700.0,50.1174,50.153,50.0907,50.0907,14700.0
2013-03-14 15:35:00,56.3,56.38,56.3,56.36,18900.0,50.0907,50.1619,50.0907,50.1441,18900.0
2013-03-14 15:40:00,56.38,56.41,56.36,56.37,17400.0,50.1619,50.1885,50.1441,50.153,17400.0
2013-03-14 15:45:00,56.37,56.43,56.36,56.4,50400.0,50.153,50.2063,50.1441,50.1796,50400.0
2013-03-14 15:50:00,56.4,56.41,56.37,56.37,32400.0,50.1796,50.1885,50.153,50.153,32400.0
2013-03-14 15:55:00,56.37,56.4,56.35,56.36,79800.0,50.153,50.1796,50.1352,50.1441,79800.0
2013-03-15 09:30:00,56.2,56.29,56.13,56.29,336600.0,50.0017,50.0818,49.9394,50.0818,336600.0
2013-03-15 09:35:00,56.29,56.48,56.28,56.45,16500.0,50.0818,50.2508,50.0729,50.2241,16500.0
2013-03-15 09:40:00,56.45,56.53,56.4,56.48,24000.0,50.2241,50.2953,50.1796,50.2508,24000.0
2013-03-15 09:45:00,56.53,56.65,56.52,56.53,31500.0,50.2953,50.4021,50.2864,50.2953,31500.0
2013-03-15 09:50:00,56.57,56.63,56.5,56.51,51000.0,50.3309,50.3843,50.2686,50.2775,51000.0
2013-03-15 09:55:00,56.5,56.5,56.38,56.42,25800.0,50.2686,50.2686,50.1619,50.1974,25800.0
2013-03-15 10:00:00,56.39,56.57,56.31,56.57,25200.0,50.1708,50.3309,50.0996,50.3309,25200.0
2013-03-15 10:05:00,56.57,56.62,56.5,56.61,27600.0,50.3309,50.3754,50.2686,50.3665,27600.0
2013-03-15 10:10:00,56.59,56.62,56.54,56.57,58800.0,50.3487,50.3754,50.3042,50.3309,58800.0
2013-03-15 10:15:00,56.57,56.6,56.47,56.6,24000.0,50.3309,50.3576,50.2419,50.3576,24000.0
2013-03-15 10:20:00,56.64,56.67,56.59,56.62,49500.0,50.3932,50.4199,50.3487,50.3754,49500.0
2013-03-15 10:25:00,56.62,56.7,56.6,56.7,53100.0,50.3754,50.4466,50.3576,50.4466,53100.0
2013-03-15 10:30:00,56.67,56.69,56.61,56.61,12600.0,50.4199,50.4377,50.3665,50.3665,12600.0
2013-03-15 10:35:00,56.61,56.62,56.57,56.62,18000.0,50.3665,50.3754,50.3309,50.3754,18000.0
2013-03-15 10:40:00,56.62,56.68,56.59,56.65,10800.0,50.3754,50.4288,50.3487,50.4021,10800.0
2013-03-15 10:45:00,56.66,56.68,56.63,56.68,14700.0,50.411,50.4288,50.3843,50.4288,14700.0
2013-03-15 10:50:00,56.67,56.68,56.62,56.62,20400.0,50.4199,50.4288,50.3754,50.3754,20400.0
2013-03-15 10:55:00,56.62,56.63,56.59,56.61,14700.0,50.3754,50.3843,50.3487,50.3665,14700.0
2013-03-15 11:00:00,56.6,56.63,56.57,56.6,7800.0,50.3576,50.3843,50.3309,50.3576,7800.0
2013-03-15 11:05:00,56.6,56.6,56.57,56.6,9300.0,50.3576,50.3576,50.3309,50.3576,9300.0
2013-03-15 11:10:00,56.6,56.6,56.56,56.6,7800.0,50.3576,50.3576,50.322,50.3576,7800.0
2013-03-15 11:15:00,56.59,56.63,56.59,56.61,10800.0,50.3487,50.3843,50.3487,50.3665,10800.0
2013-03-15 11:20:00,56.61,56.62,56.57,56.59,55200.0,50.3665,50.3754,50.3309,50.3487,55200.0
2013-03-15 11:25:00,56.59,56.66,56.58,56.6,12600.0,50.3487,50.411,50.3398,50.3576,12600.0
2013-03-15 11:30:00,56.6,56.67,56.6,56.64,46800.0,50.3576,50.4199,50.3576,50.3932,46800.0
2013-03-15 11:35:00,56.64,56.64,56.6,56.62,13200.0,50.3932,50.3932,50.3576,50.3754,13200.0
2013-03-15 11:40:00,56.63,56.63,56.56,56.59,14700.0,50.3843,50.3843,50.322,50.3487,14700.0
2013-03-15 11:45:00,56.59,56.59,56.53,56.57,73800.0,50.3487,50.3487,50.2953,50.3309,73800.0
2013-03-15 11:50:00,56.57,56.58,56.53,56.53,52200.0,50.3309,50.3398,50.2953,50.2953,52200.0
2013-03-15 11:55:00,56.55,56.64,56.55,56.58,35100.0,50.3131,50.3932,50.3131,50.3398,35100.0
2013-03-15 12:00:00,56.57,56.57,56.51,56.55,12300.0,50.3309,50.3309,50.2775,50.3131,12300.0
2013-03-15 12:05:00,56.57,56.57,56.55,56.56,5400.0,50.3309,50.3309,50.3131,50.322,5400.0
2013-03-15 12:10:00,56.56,56.59,56.52,56.53,22500.0,50.322,50.3487,50.2864,50.2953,22500.0
2013-03-15 12:15:00,56.52,56.55,56.47,56.47,49500.0,50.2864,50.3131,50.2419,50.2419,49500.0
2013-03-15 12:20:00,56.48,56.49,56.46,56.46,33000.0,50.2508,50.2597,50.233,50.233,33000.0
2013-03-15 12:25:00,56.47,56.48,56.43,56.43,24900.0,50.2419,50.2508,50.2063,50.2063,24900.0
2013-03-15 12:30:00,56.42,56.45,56.39,56.42,32400.0,50.1974,50.2241,50.1708,50.1974,32400.0
2013-03-15 12:35:00,56.46,56.5,56.44,56.49,19200.0,50.233,50.2686,50.2152,50.2597,19200.0
2013-03-15 12:40:00,56.5,56.52,56.47,56.52,5700.0,50.2686,50.2864,50.2419,50.2864,5700.0
2013-03-15 12:45:00,56.54,56.55,56.48,56.5,19800.0,50.3042,50.3131,50.2508,50.2686,19800.0
2013-03-15 12:50:00,56.5,56.52,56.47,56.51,13200.0,50.2686,50.2864,50.2419,50.2775,13200.0
2013-03-15 12:55:00,56.51,56.56,56.48,56.53,16200.0,50.2775,50.322,50.2508,50.2953,16200.0
2013-03-15 13:00:00,56.53,56.55,56.45,56.46,66000.0,50.2953,50.3131,50.2241,50.233,66000.0
2013-03-15 13:05:00,56.48,56.49,56.43,56.43,12600.0,50.2508,50.2597,50.2063,50.2063,12600.0
2013-03-15 13:10:00,56.45,56.46,56.43,56.44,9900.0,50.2241,50.233,50.2063,50.2152,9900.0
2013-03-15 13:15:00,56.46,56.49,56.46,56.48,6600.0,50.233,50.2597,50.233,50.2508,6600.0
2013-03-15 13:20:00,56.48,56.5,56.47,56.48,25800.0,50.2508,50.2686,50.2419,50.2508,25800.0
2013-03-15 13:25:00,56.46,56.48,56.44,56.46,50100.0,50.233,50.2508,50.2152,50.233,50100.0
2013-03-15 13:30:00,56.47,56.48,56.46,56.47,21900.0,50.2419,50.2508,50.233,50.2419,21900.0
2013-03-15 13:35:00,56.47,56.49,56.44,56.47,44700.0,50.2419,50.2597,50.2152,50.2419,44700.0
2013-03-15 13:40:00,56.47,56.48,56.44,56.47,6300.0,50.2419,50.2508,50.2152,50.2419,6300.0
2013-03-15 13:45:00,56.46,56.48,56.44,56.46,13800.0,50.233,50.2508,50.2152,50.233,13800.0
2013-03-15 13:50:00,56.47,56.54,56.47,56.51,32700.0,50.2419,50.3042,50.2419,50.2775,32700.0
2013-03-15 13:55:00,56.52,56.53,56.49,56.51,12300.0,50.2864,50.2953,50.2597,50.2775,12300.0
2013-03-15 14:00:00,56.51,56.57,56.5,56.55,8700.0,50.2775,50.3309,50.2686,50.3131,8700.0
2013-03-15 14:05:00,56.55,56.55,56.5,56.54,11400.0,50.3131,50.3131,50.2686,50.3042,11400.0
2013-03-15 14:10:00,56.54,56.57,56.51,56.52,12300.0,50.3042,50.3309,50.2775,50.2864,12300.0
2013-03-15 14:15:00,56.53,56.55,56.5,56.52,9000.0,50.2953,50.3131,50.2686,50.2864,9000.0
2013-03-15 14:20:00,56.5,56.53,56.5,56.51,10200.0,50.2686,50.2953,50.2686,50.2775,10200.0
2013-03-15 14:25:00,56.53,56.56,56.52,56.55,6900.0,50.2953,50.322,50.2864,50.3131,6900.0
2013-03-15 14:30:00,56.54,56.56,56.49,56.49,9900.0,50.3042,50.322,50.2597,50.2597,9900.0
2013-03-15 14:35:00,56.51,56.57,56.5,56.55,18300.0,50.2775,50.3309,50.2686,50.3131,18300.0
2013-03-15 14:40:00,56.54,56.56,56.52,56.55,10800.0,50.3042,50.322,50.2864,50.3131,10800.0
2013-03-15 14:45:00,56.56,56.56,56.51,56.53,11100.0,50.322,50.322,50.2775,50.2953,11100.0
2013-03-15 14:50:00,56.52,56.55,56.52,56.53,18000.0,50.2864,50.3131,50.2864,50.2953,18000.0
2013-03-15 14:55:00,56.53,56.57,56.52,56.56,13200.0,50.2953,50.3309,50.2864,50.322,13200.0
2013-03-15 15:00:00,56.56,56.59,56.53,56.57,23700.0,50.322,50.3487,50.2953,50.3309,23700.0
2013-03-15 15:05:00,56.57,56.58,56.51,56.54,21900.0,50.3309,50.3398,50.2775,50.3042,21900.0
2013-03-15 15:10:00,56.54,56.56,56.51,56.51,29700.0,50.3042,50.322,50.2775,50.2775,29700.0
2013-03-15 15:15:00,56.52,56.54,56.48,56.49,40200.0,50.2864,50.3042,50.2508,50.2597,40200.0
2013-03-15 15:20:00,56.47,56.5,56.42,56.43,41700.0,50.2419,50.2686,50.1974,50.2063,41700.0
2013-03-15 15:25:00,56.43,56.48,56.43,56.45,26700.0,50.2063,50.2508,50.2063,50.2241,26700.0
2013-03-15 15:30:00,56.45,56.46,56.39,56.44,40500.0,50.2241,50.233,50.1708,50.2152,40500.0
2013-03-15 15:35:00,56.45,56.52,56.42,56.44,65100.0,50.2241,50.2864,50.1974,50.2152,65100.0
2013-03-15 15:40:00,56.42,56.49,56.41,56.46,34800.0,50.1974,50.2597,50.1885,50.233,34800.0
2013-03-15 15:45:00,56.46,56.52,56.38,56.39,104700.0,50.233,50.2864,50.1619,50.1708,104700.0
2013-03-15 15:50:00,56.39,56.41,56.36,56.37,70200.0,50.1708,50.1885,50.1441,50.153,70200.0
2013-03-15 15:55:00,56.38,56.4,56.23,56.27,353100.0,50.1619,50.1796,50.0284,50.064,353100.0
2013-03-18 09:30:00,55.99,56.34,55.58,56.15,78300.0,49.8149,50.1263,49.4501,49.9572,78300.0
2013-03-18 09:35:00,56.27,56.65,56.25,56.64,45600.0,50.064,50.4021,50.0462,50.3932,45600.0
2013-03-18 09:40:00,56.61,56.61,56.45,56.47,53400.0,50.3665,50.3665,50.2241,50.2419,53400.0
2013-03-18 09:45:00,56.46,56.49,56.35,56.47,10800.0,50.233,50.2597,50.1352,50.2419,10800.0
2013-03-18 09:50:00,56.42,56.42,56.32,56.34,10200.0,50.1974,50.1974,50.1085,50.1263,10200.0
2013-03-18 09:55:00,56.27,56.44,56.27,56.34,17400.0,50.064,50.2152,50.064,50.1263,17400.0
2013-03-18 10:00:00,56.32,56.32,56.16,56.22,23400.0,50.1085,50.1085,49.9661,50.0195,23400.0
2013-03-18 10:05:00,56.19,56.21,56.05,56.07,11700.0,49.9928,50.0106,49.8683,49.886,11700.0
2013-03-18 10:10:00,56.05,56.23,56.05,56.19,31500.0,49.8683,50.0284,49.8683,49.9928,31500.0
2013-03-18 10:15:00,56.21,56.26,56.08,56.17,10800.0,50.0106,50.0551,49.8949,49.975,10800.0
2013-03-18 10:20:00,56.14,56.15,56.05,56.05,6900.0,49.9483,49.9572,49.8683,49.8683,6900.0
2013-03-18 10:25:00,56.1,56.2,56.1,56.2,6600.0,49.9127,50.0017,49.9127,50.0017,6600.0
2013-03-18 10:30:00,56.18,56.18,56.1,56.1,3600.0,49.9839,49.9839,49.9127,49.9127,3600.0
2013-03-18 10:35:00,56.12,56.21,56.11,56.2,10800.0,49.9305,50.0106,49.9216,50.0017,10800.0
2013-03-18 10:40:00,56.19,56.25,56.16,56.21,13200.0,49.9928,50.0462,49.9661,50.0106,13200.0
2013-03-18 10:45:00,56.21,56.28,56.2,56.24,12000.0,50.0106,50.0729,50.0017,50.0373,12000.0
2013-03-18 10:50:00,56.21,56.27,56.21,56.26,3000.0,50.0106,50.064,50.0106,50.0551,3000.0
2013-03-18 10:55:00,56.23,56.27,56.22,56.25,4800.0,50.0284,50.064,50.0195,50.0462,4800.0
2013-03-18 11:00:00,56.25,56.35,56.24,56.35,27900.0,50.0462,50.1352,50.0373,50.1352,27900.0
2013-03-18 11:05:00,56.36,56.44,56.31,56.42,17700.0,50.1441,50.2152,50.0996,50.1974,17700.0
2013-03-18 11:10:00,56.44,56.47,56.43,56.44,6900.0,50.2152,50.2419,50.2063,50.2152,6900.0
2013-03-18 11:15:00,56.45,56.52,56.43,56.5,23700.0,50.2241,50.2864,50.2063,50.2686,23700.0
2013-03-18 11:20:00,56.47,56.58,56.47,56.57,16200.0,50.2419,50.3398,50.2419,50.3309,16200.0
2013-03-18 11:25:00,56.6,56.6,56.54,56.54,10200.0,50.3576,50.3576,50.3042,50.3042,10200.0
2013-03-18 11:30:00,56.53,56.53,56.4,56.4,17400.0,50.2953,50.2953,50.1796,50.1796,17400.0
2013-03-18 11:35:00,56.42,56.46,56.42,56.43,4200.0,50.1974,50.233,50.1974,50.2063,4200.0
2013-03-18 11:40:00,56.43,56.43,56.39,56.4,4500.0,50.2063,50.2063,50.1708,50.1796,4500.0
2013-03-18 11:45:00,56.42,56.45,56.4,56.43,36000.0,50.1974,50.2241,50.1796,50.2063,36000.0
2013-03-18 11:50:00,56.43,56.47,56.42,56.44,51000.0,50.2063,50.2419,50.1974,50.2152,51000.0
2013-03-18 11:55:00,56.43,56.48,56.42,56.46,18600.0,50.2063,50.2508,50.1974,50.233,18600.0
2013-03-18 12:00:00,56.48,56.55,56.48,56.54,15300.0,50.2508,50.3131,50.2508,50.3042,15300.0
2013-03-18 12:05:00,56.54,56.64,56.54,56.61,13800.0,50.3042,50.3932,50.3042,50.3665,13800.0
2013-03-18 12:10:00,56.62,56.66,56.61,56.64,37200.0,50.3754,50.411,50.3665,50.3932,37200.0
2013-03-18 12:15:00,56.65,56.74,56.65,56.69,30900.0,50.4021,50.4822,50.4021,50.4377,30900.0
2013-03-18 12:20:00,56.67,56.74,56.63,56.74,12000.0,50.4199,50.4822,50.3843,50.4822,12000.0
2013-03-18 12:25:00,56.75,56.8,56.73,56.74,20100.0,50.491,50.5355,50.4733,50.4822,20100.0
2013-03-18 12:30:00,56.76,56.81,56.73,56.76,15000.0,50.4999,50.5444,50.4733,50.4999,15000.0
2013-03-18 12:35:00,56.77,56.77,56.73,56.76,4200.0,50.5088,50.5088,50.4733,50.4999,4200.0
2013-03-18 12:40:00,56.76,56.79,56.73,56.78,16200.0,50.4999,50.5266,50.4733,50.5177,16200.0
2013-03-18 12:45:00,56.78,56.81,56.77,56.8,13800.0,50.5177,50.5444,50.5088,50.5355,13800.0
2013-03-18 12:50:00,56.77,56.78,56.74,56.77,5100.0,50.5088,50.5177,50.4822,50.5088,5100.0
2013-03-18 12:55:00,56.78,56.81,56.74,56.77,6300.0,50.5177,50.5444,50.4822,50.5088,6300.0
2013-03-18 13:00:00,56.8,56.81,56.71,56.72,52200.0,50.5355,50.5444,50.4555,50.4644,52200.0
2013-03-18 13:05:00,56.71,56.77,56.7,56.77,23700.0,50.4555,50.5088,50.4466,50.5088,23700.0
2013-03-18 13:10:00,56.73,56.79,56.73,56.79,6300.0,50.4733,50.5266,50.4733,50.5266,6300.0
2013-03-18 13:15:00,56.78,56.83,56.78,56.83,5700.0,50.5177,50.5622,50.5177,50.5622,5700.0
2013-03-18 13:20:00,56.83,56.85,56.78,56.81,30900.0,50.5622,50.58,50.5177,50.5444,30900.0
2013-03-18 13:25:00,56.79,56.83,56.65,56.65,11700.0,50.5266,50.5622,50.4021,50.4021,11700.0
2013-03-18 13:30:00,56.65,56.72,56.65,56.67,10500.0,50.4021,50.4644,50.4021,50.4199,10500.0
2013-03-18 13:35:00,56.68,56.75,56.68,56.75,4200.0,50.4288,50.491,50.4288,50.491,4200.0
2013-03-18 13:40:00,56.73,56.74,56.71,56.73,7800.0,50.4733,50.4822,50.4555,50.4733,7800.0
2013-03-18 13:45:00,56.76,56.76,56.72,56.75,7500.0,50.4999,50.4999,50.4644,50.491,7500.0
2013-03-18 13:50:00,56.74,56.75,56.71,56.73,6000.0,50.4822,50.491,50.4555,50.4733,6000.0
2013-03-18 13:55:00,56.71,56.73,56.66,56.67,12900.0,50.4555,50.4733,50.411,50.4199,12900.0
2013-03-18 14:00:00,56.67,56.71,56.66,56.71,6900.0,50.4199,50.4555,50.411,50.4555,6900.0
2013-03-18 14:05:00,56.75,56.76,56.73,56.73,7500.0,50.491,50.4999,50.4733,50.4733,7500.0
2013-03-18 14:10:00,56.72,56.78,56.72,56.78,6900.0,50.4644,50.5177,50.4644,50.5177,6900.0
2013-03-18 14:15:00,56.78,56.81,56.67,56.73,45300.0,50.5177,50.5444,50.4199,50.4733,45300.0
2013-03-18 14:20:00,56.74,56.8,56.71,56.78,16200.0,50.4822,50.5355,50.4555,50.5177,16200.0
2013-03-18 14:25:00,56.77,56.78,56.72,56.78,10800.0,50.5088,50.5177,50.4644,50.5177,10800.0
2013-03-18 14:30:00,56.78,56.78,56.7,56.72,7800.0,50.5177,50.5177,50.4466,50.4644,7800.0
2013-03-18 14:35:00,56.71,56.74,56.68,56.69,12600.0,50.4555,50.4822,50.4288,50.4377,12600.0
2013-03-18 14:40:00,56.71,56.72,56.68,56.71,11400.0,50.4555,50.4644,50.4288,50.4555,11400.0
2013-03-18 14:45:00,56.71,56.72,56.65,56.65,11100.0,50.4555,50.4644,50.4021,50.4021,11100.0
2013-03-18 14:50:00,56.65,56.7,56.65,56.7,12300.0,50.4021,50.4466,50.4021,50.4466,12300.0
2013-03-18 14:55:00,56.68,56.68,56.62,56.65,22800.0,50.4288,50.4288,50.3754,50.4021,22800.0
2013-03-18 15:00:00,56.65,56.67,56.64,56.64,18000.0,50.4021,50.4199,50.3932,50.3932,18000.0
2013-03-18 15:05:00,56.63,56.72,56.63,56.68,15900.0,50.3843,50.4644,50.3843,50.4288,15900.0
2013-03-18 15:10:00,56.69,56.8,56.68,56.68,54000.0,50.4377,50.5355,50.4288,50.4288,54000.0
2013-03-18 15:15:00,56.69,56.71,56.54,56.59,49500.0,50.4377,50.4555,50.3042,50.3487,49500.0
2013-03-18 15:20:00,56.6,56.63,56.56,56.6,14700.0,50.3576,50.3843,50.322,50.3576,14700.0
2013-03-18 15:25:00,56.62,56.62,56.53,56.54,15600.0,50.3754,50.3754,50.2953,50.3042,15600.0
2013-03-18 15:30:00,56.54,56.61,56.52,56.61,23400.0,50.3042,50.3665,50.2864,50.3665,23400.0
2013-03-18 15:35:00,56.62,56.63,56.51,56.55,24000.0,50.3754,50.3843,50.2775,50.3131,24000.0
2013-03-18 15:40:00,56.54,56.56,56.48,56.49,33000.0,50.3042,50.322,50.2508,50.2597,33000.0
2013-03-18 15:45:00,56.51,56.59,56.51,56.53,23700.0,50.2775,50.3487,50.2775,50.2953,23700.0
2013-03-18 15:50:00,56.53,56.58,56.51,56.54,30000.0,50.2953,50.3398,50.2775,50.3042,30000.0
2013-03-18 15:55:00,56.54,56.68,56.54,56.62,72600.0,50.3042,50.4288,50.3042,50.3754,72600.0
2013-03-19 09:30:00,56.71,56.94,56.6,56.66,36600.0,50.4555,50.6601,50.3576,50.411,36600.0
2013-03-19 09:35:00,56.63,56.72,56.54,56.68,18600.0,50.3843,50.4644,50.3042,50.4288,18600.0
2013-03-19 09:40:00,56.66,56.66,56.42,56.44,34200.0,50.411,50.411,50.1974,50.2152,34200.0
2013-03-19 09:45:00,56.45,56.51,56.39,56.48,20700.0,50.2241,50.2775,50.1708,50.2508,20700.0
2013-03-19 09:50:00,56.49,56.69,56.49,56.62,20100.0,50.2597,50.4377,50.2597,50.3754,20100.0
2013-03-19 09:55:00,56.64,56.73,56.58,56.69,11700.0,50.3932,50.4733,50.3398,50.4377,11700.0
2013-03-19 10:00:00,56.68,56.7,56.63,56.67,26100.0,50.4288,50.4466,50.3843,50.4199,26100.0
2013-03-19 10:05:00,56.65,56.73,56.65,56.69,28800.0,50.4021,50.4733,50.4021,50.4377,28800.0
2013-03-19 10:10:00,56.7,56.78,56.68,56.7,8100.0,50.4466,50.5177,50.4288,50.4466,8100.0
2013-03-19 10:15:00,56.7,56.7,56.56,56.56,9900.0,50.4466,50.4466,50.322,50.322,9900.0
2013-03-19 10:20:00,56.57,56.63,56.54,56.54,8400.0,50.3309,50.3843,50.3042,50.3042,8400.0
2013-03-19 10:25:00,56.51,56.55,56.45,56.5,16500.0,50.2775,50.3131,50.2241,50.2686,16500.0
2013-03-19 10:30:00,56.49,56.53,56.49,56.5,9000.0,50.2597,50.2953,50.2597,50.2686,9000.0
2013-03-19 10:35:00,56.51,56.58,56.48,56.58,6600.0,50.2775,50.3398,50.2508,50.3398,6600.0
2013-03-19 10:40:00,56.57,56.65,56.52,56.64,6000.0,50.3309,50.4021,50.2864,50.3932,6000.0
2013-03-19 10:45:00,56.62,56.62,56.49,56.53,3900.0,50.3754,50.3754,50.2597,50.2953,3900.0
2013-03-19 10:50:00,56.56,56.6,56.53,56.56,6300.0,50.322,50.3576,50.2953,50.322,6300.0
2013-03-19 10:55:00,56.54,56.63,56.54,56.61,6900.0,50.3042,50.3843,50.3042,50.3665,6900.0
2013-03-19 11:00:00,56.63,56.64,56.55,56.62,5400.0,50.3843,50.3932,50.3131,50.3754,5400.0
2013-03-19 11:05:00,56.62,56.68,56.61,56.67,4800.0,50.3754,50.4288,50.3665,50.4199,4800.0
2013-03-19 11:10:00,56.71,56.72,56.68,56.72,6300.0,50.4555,50.4644,50.4288,50.4644,6300.0
2013-03-19 11:15:00,56.75,56.82,56.73,56.77,15300.0,50.491,50.5533,50.4733,50.5088,15300.0
2013-03-19 11:20:00,56.77,56.8,56.7,56.77,72300.0,50.5088,50.5355,50.4466,50.5088,72300.0
2013-03-19 11:25:00,56.75,56.76,56.68,56.68,3900.0,50.491,50.4999,50.4288,50.4288,3900.0
2013-03-19 11:30:00,56.69,56.75,56.66,56.7,9600.0,50.4377,50.491,50.411,50.4466,9600.0
2013-03-19 11:35:00,56.7,56.71,56.63,56.63,4200.0,50.4466,50.4555,50.3843,50.3843,4200.0
2013-03-19 11:40:00,56.64,56.65,56.61,56.63,5100.0,50.3932,50.4021,50.3665,50.3843,5100.0
2013-03-19 11:45:00,56.6,56.6,56.4,56.43,3900.0,50.3576,50.3576,50.1796,50.2063,3900.0
2013-03-19 11:50:00,56.45,56.45,56.3,56.36,5700.0,50.2241,50.2241,50.0907,50.1441,5700.0
2013-03-19 11:55:00,56.35,56.35,56.17,56.25,19800.0,50.1352,50.1352,49.975,50.0462,19800.0
2013-03-19 12:00:00,56.25,56.34,56.23,56.34,15900.0,50.0462,50.1263,50.0284,50.1263,15900.0
2013-03-19 12:05:00,56.32,56.33,56.24,56.24,5400.0,50.1085,50.1174,50.0373,50.0373,5400.0
2013-03-19 12:10:00,56.23,56.25,56.16,56.25,13200.0,50.0284,50.0462,49.9661,50.0462,13200.0
2013-03-19 12:15:00,56.25,56.29,56.19,56.29,7200.0,50.0462,50.0818,49.9928,50.0818,7200.0
2013-03-19 12:20:00,56.31,56.39,56.27,56.34,6300.0,50.0996,50.1708,50.064,50.1263,6300.0
2013-03-19 12:25:00,56.32,56.38,56.3,56.36,7200.0,50.1085,50.1619,50.0907,50.1441,7200.0
2013-03-19 12:30:00,56.33,56.34,56.31,56.31,2100.0,50.1174,50.1263,50.0996,50.0996,2100.0
2013-03-19 12:35:00,56.28,56.36,56.28,56.33,7500.0,50.0729,50.1441,50.0729,50.1174,7500.0
2013-03-19 12:40:00,56.33,56.36,56.33,56.33,4200.0,50.1174,50.1441,50.1174,50.1174,4200.0
2013-03-19 12:45:00,56.28,56.33,56.27,56.31,6900.0,50.0729,50.1174,50.064,50.0996,6900.0
2013-03-19 12:50:00,56.31,56.31,56.25,56.27,2100.0,50.0996,50.0996,50.0462,50.064,2100.0
2013-03-19 12:55:00,56.26,56.26,56.19,56.22,3900.0,50.0551,50.0551,49.9928,50.0195,3900.0
2013-03-19 13:00:00,56.21,56.22,56.16,56.18,9300.0,50.0106,50.0195,49.9661,49.9839,9300.0
2013-03-19 13:05:00,56.15,56.27,56.15,56.23,6600.0,49.9572,50.064,49.9572,50.0284,6600.0
2013-03-19 13:10:00,56.2,56.26,56.14,56.21,16200.0,50.0017,50.0551,49.9483,50.0106,16200.0
2013-03-19 13:15:00,56.18,56.2,56.07,56.07,5400.0,49.9839,50.0017,49.886,49.886,5400.0
2013-03-19 13:20:00,56.05,56.13,56.05,56.11,27600.0,49.8683,49.9394,49.8683,49.9216,27600.0
2013-03-19 13:25:00,56.1,56.21,56.08,56.19,13800.0,49.9127,50.0106,49.8949,49.9928,13800.0
2013-03-19 13:30:00,56.17,56.24,56.14,56.2,23400.0,49.975,50.0373,49.9483,50.0017,23400.0
2013-03-19 13:35:00,56.21,56.26,56.13,56.22,53400.0,50.0106,50.0551,49.9394,50.0195,53400.0
2013-03-19 13:40:00,56.19,56.26,56.18,56.26,26400.0,49.9928,50.0551,49.9839,50.0551,26400.0
2013-03-19 13:45:00,56.26,56.34,56.26,56.34,15000.0,50.0551,50.1263,50.0551,50.1263,15000.0
2013-03-19 13:50:00,56.32,56.38,56.32,56.32,8100.0,50.1085,50.1619,50.1085,50.1085,8100.0
2013-03-19 13:55:00,56.32,56.42,56.32,56.34,72600.0,50.1085,50.1974,50.1085,50.1263,72600.0
2013-03-19 14:00:00,56.36,56.41,56.34,56.41,7200.0,50.1441,50.1885,50.1263,50.1885,7200.0
2013-03-19 14:05:00,56.36,56.48,56.35,56.48,6300.0,50.1441,50.2508,50.1352,50.2508,6300.0
2013-03-19 14:10:00,56.47,56.47,56.39,56.39,3900.0,50.2419,50.2419,50.1708,50.1708,3900.0
2013-03-19 14:15:00,56.41,56.43,56.3,56.33,14400.0,50.1885,50.2063,50.0907,50.1174,14400.0
2013-03-19 14:20:00,56.31,56.45,56.31,56.45,6000.0,50.0996,50.2241,50.0996,50.2241,6000.0
2013-03-19 14:25:00,56.47,56.47,56.37,56.37,6300.0,50.2419,50.2419,50.153,50.153,6300.0
2013-03-19 14:30:00,56.39,56.54,56.39,56.45,20100.0,50.1708,50.3042,50.1708,50.2241,20100.0
2013-03-19 14:35:00,56.46,56.51,56.44,56.45,11100.0,50.233,50.2775,50.2152,50.2241,11100.0
2013-03-19 14:40:00,56.44,56.46,56.34,56.34,23100.0,50.2152,50.233,50.1263,50.1263,23100.0
2013-03-19 14:45:00,56.37,56.4,56.32,56.35,19200.0,50.153,50.1796,50.1085,50.1352,19200.0
2013-03-19 14:50:00,56.38,56.39,56.32,56.38,17700.0,50.1619,50.1708,50.1085,50.1619,17700.0
2013-03-19 14:55:00,56.4,56.4,56.31,56.37,42600.0,50.1796,50.1796,50.0996,50.153,42600.0
2013-03-19 15:00:00,56.35,56.44,56.35,56.42,16500.0,50.1352,50.2152,50.1352,50.1974,16500.0
2013-03-19 15:05:00,56.4,56.4,56.34,56.35,15900.0,50.1796,50.1796,50.1263,50.1352,15900.0
2013-03-19 15:10:00,56.37,56.66,56.37,56.62,26400.0,50.153,50.411,50.153,50.3754,26400.0
2013-03-19 15:15:00,56.64,56.69,56.5,56.5,12900.0,50.3932,50.4377,50.2686,50.2686,12900.0
2013-03-19 15:20:00,56.52,56.52,56.37,56.4,13800.0,50.2864,50.2864,50.153,50.1796,13800.0
2013-03-19 15:25:00,56.43,56.48,56.38,56.45,11700.0,50.2063,50.2508,50.1619,50.2241,11700.0
2013-03-19 15:30:00,56.42,56.45,56.35,56.39,27600.0,50.1974,50.2241,50.1352,50.1708,27600.0
2013-03-19 15:35:00,56.41,56.51,56.35,56.48,12000.0,50.1885,50.2775,50.1352,50.2508,12000.0
2013-03-19 15:40:00,56.44,56.44,56.36,56.39,16500.0,50.2152,50.2152,50.1441,50.1708,16500.0
2013-03-19 15:45:00,56.4,56.45,56.36,56.44,20400.0,50.1796,50.2241,50.1441,50.2152,20400.0
2013-03-19 15:50:00,56.44,56.55,56.44,56.5,26100.0,50.2152,50.3131,50.2152,50.2686,26100.0
2013-03-19 15:55:00,56.49,56.54,56.48,56.53,45300.0,50.2597,50.3042,50.2508,50.2953,45300.0
2013-03-20 09:30:00,56.68,56.83,56.62,56.74,26700.0,50.4288,50.5622,50.3754,50.4822,26700.0
2013-03-20 09:35:00,56.76,56.88,56.71,56.88,13500.0,50.4999,50.6067,50.4555,50.6067,13500.0
2013-03-20 09:40:00,56.99,57.08,56.94,57.03,28200.0,50.7046,50.7847,50.6601,50.7402,28200.0
2013-03-20 09:45:00,57.03,57.05,56.96,57.0,27300.0,50.7402,50.758,50.6779,50.7135,27300.0
2013-03-20 09:50:00,57.0,57.02,56.86,56.9,25500.0,50.7135,50.7313,50.5889,50.6245,25500.0
2013-03-20 09:55:00,56.88,56.91,56.77,56.82,12600.0,50.6067,50.6334,50.5088,50.5533,12600.0
2013-03-20 10:00:00,56.84,56.98,56.84,56.93,24600.0,50.5711,50.6957,50.5711,50.6512,24600.0
2013-03-20 10:05:00,56.9,57.0,56.9,57.0,26400.0,50.6245,50.7135,50.6245,50.7135,26400.0
2013-03-20 10:10:00,57.02,57.02,56.92,56.99,11400.0,50.7313,50.7313,50.6423,50.7046,11400.0
2013-03-20 10:15:00,57.02,57.02,56.95,56.97,6900.0,50.7313,50.7313,50.669,50.6868,6900.0
2013-03-20 10:20:00,56.96,56.96,56.88,56.89,3000.0,50.6779,50.6779,50.6067,50.6156,3000.0
2013-03-20 10:25:00,56.87,56.95,56.87,56.94,10200.0,50.5978,50.669,50.5978,50.6601,10200.0
2013-03-20 10:30:00,56.98,57.06,56.95,57.04,45600.0,50.6957,50.7669,50.669,50.7491,45600.0
2013-03-20 10:35:00,56.97,56.97,56.89,56.89,6300.0,50.6868,50.6868,50.6156,50.6156,6300.0
2013-03-20 10:40:00,56.94,57.0,56.89,57.0,2400.0,50.6601,50.7135,50.6156,50.7135,2400.0
2013-03-20 10:45:00,57.03,57.06,57.03,57.05,4500.0,50.7402,50.7669,50.7402,50.758,4500.0
2013-03-20 10:50:00,57.04,57.07,57.03,57.07,3600.0,50.7491,50.7758,50.7402,50.7758,3600.0
2013-03-20 10:55:00,57.06,57.11,57.06,57.1,30300.0,50.7669,50.8113,50.7669,50.8024,30300.0
2013-03-20 11:00:00,57.11,57.11,57.08,57.1,4200.0,50.8113,50.8113,50.7847,50.8024,4200.0
2013-03-20 11:05:00,57.09,57.09,57.03,57.03,4500.0,50.7935,50.7935,50.7402,50.7402,4500.0
2013-03-20 11:10:00,57.01,57.04,56.98,57.0,7800.0,50.7224,50.7491,50.6957,50.7135,7800.0
2013-03-20 11:15:00,56.98,56.98,56.93,56.93,3000.0,50.6957,50.6957,50.6512,50.6512,3000.0
2013-03-20 11:20:00,56.94,56.97,56.93,56.97,7200.0,50.6601,50.6868,50.6512,50.6868,7200.0
2013-03-20 11:25:00,56.97,57.03,56.95,57.03,11100.0,50.6868,50.7402,50.669,50.7402,11100.0
2013-03-20 11:30:00,57.02,57.12,56.99,57.09,8700.0,50.7313,50.8202,50.7046,50.7935,8700.0
2013-03-20 11:35:00,57.08,57.13,57.06,57.13,15600.0,50.7847,50.8291,50.7669,50.8291,15600.0
2013-03-20 11:40:00,57.12,57.13,57.1,57.1,7500.0,50.8202,50.8291,50.8024,50.8024,7500.0
2013-03-20 11:45:00,57.11,57.13,57.09,57.11,3900.0,50.8113,50.8291,50.7935,50.8113,3900.0
2013-03-20 11:50:00,57.11,57.13,57.1,57.13,11100.0,50.8113,50.8291,50.8024,50.8291,11100.0
2013-03-20 11:55:00,57.13,57.17,57.12,57.12,14400.0,50.8291,50.8647,50.8202,50.8202,14400.0
2013-03-20 12:00:00,57.12,57.2,57.12,57.17,22200.0,50.8202,50.8914,50.8202,50.8647,22200.0
2013-03-20 12:05:00,57.17,57.2,57.15,57.17,4200.0,50.8647,50.8914,50.8469,50.8647,4200.0
2013-03-20 12:10:00,57.19,57.21,57.18,57.18,9300.0,50.8825,50.9003,50.8736,50.8736,9300.0
2013-03-20 12:15:00,57.2,57.21,57.13,57.16,24600.0,50.8914,50.9003,50.8291,50.8558,24600.0
2013-03-20 12:20:00,57.17,57.21,57.13,57.13,12300.0,50.8647,50.9003,50.8291,50.8291,12300.0
2013-03-20 12:25:00,57.16,57.16,57.13,57.14,12900.0,50.8558,50.8558,50.8291,50.838,12900.0
2013-03-20 12:30:00,57.15,57.16,57.11,57.13,27300.0,50.8469,50.8558,50.8113,50.8291,27300.0
2013-03-20 12:35:00,57.13,57.17,57.12,57.15,21900.0,50.8291,50.8647,50.8202,50.8469,21900.0
2013-03-20 12:40:00,57.17,57.2,57.08,57.15,36300.0,50.8647,50.8914,50.7847,50.8469,36300.0
2013-03-20 12:45:00,57.15,57.19,57.15,57.15,6900.0,50.8469,50.8825,50.8469,50.8469,6900.0
2013-03-20 12:50:00,57.15,57.18,57.11,57.11,7200.0,50.8469,50.8736,50.8113,50.8113,7200.0
2013-03-20 12:55:00,57.11,57.18,57.1,57.16,8700.0,50.8113,50.8736,50.8024,50.8558,8700.0
2013-03-20 13:00:00,57.14,57.18,57.13,57.17,5400.0,50.838,50.8736,50.8291,50.8647,5400.0
2013-03-20 13:05:00,57.15,57.16,57.13,57.15,3900.0,50.8469,50.8558,50.8291,50.8469,3900.0
2013-03-20 13:10:00,57.16,57.21,57.13,57.19,94800.0,50.8558,50.9003,50.8291,50.8825,94800.0
2013-03-20 13:15:00,57.17,57.19,57.17,57.18,5400.0,50.8647,50.8825,50.8647,50.8736,5400.0
2013-03-20 13:20:00,57.18,57.25,57.18,57.24,8100.0,50.8736,50.9359,50.8736,50.927,8100.0
2013-03-20 13:25:00,57.24,57.24,57.19,57.22,7200.0,50.927,50.927,50.8825,50.9092,7200.0
2013-03-20 13:30:00,57.22,57.22,57.14,57.15,9900.0,50.9092,50.9092,50.838,50.8469,9900.0
2013-03-20 13:35:00,57.17,57.23,57.17,57.22,7800.0,50.8647,50.9181,50.8647,50.9092,7800.0
2013-03-20 13:40:00,57.22,57.26,57.22,57.26,12900.0,50.9092,50.9448,50.9092,50.9448,12900.0
2013-03-20 13:45:00,57.26,57.3,57.24,57.27,9900.0,50.9448,50.9804,50.927,50.9537,9900.0
2013-03-20 13:50:00,57.27,57.3,57.25,57.3,9000.0,50.9537,50.9804,50.9359,50.9804,9000.0
2013-03-20 13:55:00,57.3,57.31,57.25,57.25,6900.0,50.9804,50.9893,50.9359,50.9359,6900.0
2013-03-20 14:00:00,57.25,57.33,57.2,57.25,27900.0,50.9359,51.0071,50.8914,50.9359,27900.0
2013-03-20 14:05:00,57.25,57.33,57.24,57.27,13200.0,50.9359,51.0071,50.927,50.9537,13200.0
2013-03-20 14:10:00,57.28,57.33,57.26,57.3,13500.0,50.9626,51.0071,50.9448,50.9804,13500.0
2013-03-20 14:15:00,57.29,57.38,57.25,57.25,18300.0,50.9715,51.0516,50.9359,50.9359,18300.0
2013-03-20 14:20:00,57.27,57.42,57.26,57.42,19200.0,50.9537,51.0872,50.9448,51.0872,19200.0
2013-03-20 14:25:00,57.39,57.42,57.33,57.37,19500.0,51.0605,51.0872,51.0071,51.0427,19500.0
2013-03-20 14:30:00,57.38,57.38,57.28,57.28,20100.0,51.0516,51.0516,50.9626,50.9626,20100.0
2013-03-20 14:35:00,57.28,57.42,57.28,57.42,18300.0,50.9626,51.0872,50.9626,51.0872,18300.0
2013-03-20 14:40:00,57.4,57.42,57.38,57.39,13200.0,51.0694,51.0872,51.0516,51.0605,13200.0
2013-03-20 14:45:00,57.41,57.42,57.38,57.38,14100.0,51.0783,51.0872,51.0516,51.0516,14100.0
2013-03-20 14:50:00,57.36,57.47,57.35,57.39,21000.0,51.0338,51.1316,51.0249,51.0605,21000.0
2013-03-20 14:55:00,57.39,57.41,57.33,57.34,20400.0,51.0605,51.0783,51.0071,51.016,20400.0
2013-03-20 15:00:00,57.35,57.35,57.28,57.32,17100.0,51.0249,51.0249,50.9626,50.9982,17100.0
2013-03-20 15:05:00,57.32,57.42,57.32,57.42,9900.0,50.9982,51.0872,50.9982,51.0872,9900.0
2013-03-20 15:10:00,57.41,57.45,57.38,57.41,7800.0,51.0783,51.1138,51.0516,51.0783,7800.0
2013-03-20 15:15:00,57.44,57.44,57.37,57.38,15900.0,51.1049,51.1049,51.0427,51.0516,15900.0
2013-03-20 15:20:00,57.39,57.41,57.34,57.39,13500.0,51.0605,51.0783,51.016,51.0605,13500.0
2013-03-20 15:25:00,57.4,57.42,57.33,57.39,18900.0,51.0694,51.0872,51.0071,51.0605,18900.0
2013-03-20 15:30:00,57.38,57.4,57.32,57.33,21600.0,51.0516,51.0694,50.9982,51.0071,21600.0
2013-03-20 15:35:00,57.33,57.41,57.31,57.4,23400.0,51.0071,51.0783,50.9893,51.0694,23400.0
2013-03-20 15:40:00,57.38,57.45,57.38,57.45,21600.0,51.0516,51.1138,51.0516,51.1138,21600.0
2013-03-20 15:45:00,57.44,57.46,57.4,57.43,25800.0,51.1049,51.1227,51.0694,51.0961,25800.0
2013-03-20 15:50:00,57.43,57.43,57.29,57.3,41700.0,51.0961,51.0961,50.9715,50.9804,41700.0
2013-03-20 15:55:00,57.31,57.42,57.28,57.41,75900.0,50.9893,51.0872,50.9626,51.0783,75900.0
2013-03-21 09:30:00,57.04,57.23,56.96,57.06,45000.0,50.7491,50.9181,50.6779,50.7669,45000.0
2013-03-21 09:35:00,57.08,57.33,57.04,57.27,36900.0,50.7847,51.0071,50.7491,50.9537,36900.0
2013-03-21 09:40:00,57.13,57.27,56.97,57.0,25800.0,50.8291,50.9537,50.6868,50.7135,25800.0
2013-03-21 09:45:00,57.02,57.07,56.86,57.07,15600.0,50.7313,50.7758,50.5889,50.7758,15600.0
2013-03-21 09:50:00,57.06,57.15,57.04,57.08,66600.0,50.7669,50.8469,50.7491,50.7847,66600.0
2013-03-21 09:55:00,57.12,57.17,57.07,57.17,13800.0,50.8202,50.8647,50.7758,50.8647,13800.0
2013-03-21 10:00:00,57.13,57.26,57.02,57.02,57000.0,50.8291,50.9448,50.7313,50.7313,57000.0
2013-03-21 10:05:00,57.01,57.01,56.92,56.97,21000.0,50.7224,50.7224,50.6423,50.6868,21000.0
2013-03-21 10:10:00,56.97,56.98,56.84,56.88,12900.0,50.6868,50.6957,50.5711,50.6067,12900.0
2013-03-21 10:15:00,56.84,56.84,56.69,56.71,39900.0,50.5711,50.5711,50.4377,50.4555,39900.0
2013-03-21 10:20:00,56.7,56.77,56.67,56.74,21900.0,50.4466,50.5088,50.4199,50.4822,21900.0
2013-03-21 10:25:00,56.72,56.73,56.63,56.73,21000.0,50.4644,50.4733,50.3843,50.4733,21000.0
2013-03-21 10:30:00,56.74,56.74,56.63,56.63,19200.0,50.4822,50.4822,50.3843,50.3843,19200.0
2013-03-21 10:35:00,56.67,56.67,56.48,56.51,18300.0,50.4199,50.4199,50.2508,50.2775,18300.0
2013-03-21 10:40:00,56.56,56.67,56.54,56.63,15900.0,50.322,50.4199,50.3042,50.3843,15900.0
2013-03-21 10:45:00,56.62,56.7,56.6,56.67,17100.0,50.3754,50.4466,50.3576,50.4199,17100.0
2013-03-21 10:50:00,56.67,56.7,56.6,56.68,30000.0,50.4199,50.4466,50.3576,50.4288,30000.0
2013-03-21 10:55:00,56.68,56.7,56.6,56.66,13800.0,50.4288,50.4466,50.3576,50.411,13800.0
2013-03-21 11:00:00,56.68,56.7,56.54,56.67,27300.0,50.4288,50.4466,50.3042,50.4199,27300.0
2013-03-21 11:05:00,56.69,56.78,56.67,56.74,13800.0,50.4377,50.5177,50.4199,50.4822,13800.0
2013-03-21 11:10:00,56.75,56.75,56.68,56.7,9900.0,50.491,50.491,50.4288,50.4466,9900.0
2013-03-21 11:15:00,56.71,56.85,56.71,56.84,4800.0,50.4555,50.58,50.4555,50.5711,4800.0
2013-03-21 11:20:00,56.85,56.99,56.85,56.99,6000.0,50.58,50.7046,50.58,50.7046,6000.0
2013-03-21 11:25:00,56.99,57.0,56.93,56.96,9900.0,50.7046,50.7135,50.6512,50.6779,9900.0
2013-03-21 11:30:00,56.97,56.99,56.92,56.99,6000.0,50.6868,50.7046,50.6423,50.7046,6000.0
2013-03-21 11:35:00,56.98,57.11,56.98,57.09,16200.0,50.6957,50.8113,50.6957,50.7935,16200.0
2013-03-21 11:40:00,57.09,57.15,57.08,57.13,22500.0,50.7935,50.8469,50.7847,50.8291,22500.0
2013-03-21 11:45:00,57.12,57.13,57.07,57.13,9900.0,50.8202,50.8291,50.7758,50.8291,9900.0
2013-03-21 11:50:00,57.13,57.14,57.05,57.05,10200.0,50.8291,50.838,50.758,50.758,10200.0
2013-03-21 11:55:00,57.05,57.06,56.98,57.02,4200.0,50.758,50.7669,50.6957,50.7313,4200.0
2013-03-21 12:00:00,56.99,56.99,56.91,56.97,19200.0,50.7046,50.7046,50.6334,50.6868,19200.0
2013-03-21 12:05:00,56.94,56.99,56.89,56.91,7800.0,50.6601,50.7046,50.6156,50.6334,7800.0
2013-03-21 12:10:00,56.89,56.91,56.87,56.9,6900.0,50.6156,50.6334,50.5978,50.6245,6900.0
2013-03-21 12:15:00,56.88,56.9,56.8,56.84,14400.0,50.6067,50.6245,50.5355,50.5711,14400.0
2013-03-21 12:20:00,56.85,56.91,56.85,56.87,9600.0,50.58,50.6334,50.58,50.5978,9600.0
2013-03-21 12:25:00,56.87,56.89,56.82,56.85,11700.0,50.5978,50.6156,50.5533,50.58,11700.0
2013-03-21 12:30:00,56.84,56.86,56.79,56.81,9600.0,50.5711,50.5889,50.5266,50.5444,9600.0
2013-03-21 12:35:00,56.81,56.89,56.81,56.87,6300.0,50.5444,50.6156,50.5444,50.5978,6300.0
2013-03-21 12:40:00,56.85,56.95,56.85,56.86,8100.0,50.58,50.669,50.58,50.5889,8100.0
2013-03-21 12:45:00,56.86,56.93,56.86,56.9,4800.0,50.5889,50.6512,50.5889,50.6245,4800.0
2013-03-21 12:50:00,56.88,56.92,56.87,56.87,3600.0,50.6067,50.6423,50.5978,50.5978,3600.0
2013-03-21 12:55:00,56.88,56.89,56.81,56.81,11400.0,50.6067,50.6156,50.5444,50.5444,11400.0
2013-03-21 13:00:00,56.79,56.85,56.76,56.85,9000.0,50.5266,50.58,50.4999,50.58,9000.0
2013-03-21 13:05:00,56.81,56.89,56.81,56.82,9300.0,50.5444,50.6156,50.5444,50.5533,9300.0
2013-03-21 13:10:00,56.79,56.84,56.76,56.76,14700.0,50.5266,50.5711,50.4999,50.4999,14700.0
2013-03-21 13:15:00,56.74,56.76,56.64,56.69,18300.0,50.4822,50.4999,50.3932,50.4377,18300.0
2013-03-21 13:20:00,56.7,56.78,56.68,56.68,10800.0,50.4466,50.5177,50.4288,50.4288,10800.0
2013-03-21 13:25:00,56.66,56.72,56.66,56.7,14100.0,50.411,50.4644,50.411,50.4466,14100.0
2013-03-21 13:30:00,56.68,56.7,56.57,56.57,14100.0,50.4288,50.4466,50.3309,50.3309,14100.0
2013-03-21 13:35:00,56.57,56.64,56.56,56.64,12900.0,50.3309,50.3932,50.322,50.3932,12900.0
2013-03-21 13:40:00,56.63,56.63,56.54,56.54,7800.0,50.3843,50.3843,50.3042,50.3042,7800.0
2013-03-21 13:45:00,56.56,56.6,56.52,56.57,8700.0,50.322,50.3576,50.2864,50.3309,8700.0
2013-03-21 13:50:00,56.55,56.55,56.5,56.54,11400.0,50.3131,50.3131,50.2686,50.3042,11400.0
2013-03-21 13:55:00,56.51,56.57,56.48,56.52,12900.0,50.2775,50.3309,50.2508,50.2864,12900.0
2013-03-21 14:00:00,56.51,56.51,56.38,56.41,29100.0,50.2775,50.2775,50.1619,50.1885,29100.0
2013-03-21 14:05:00,56.41,56.5,56.36,56.49,12900.0,50.1885,50.2686,50.1441,50.2597,12900.0
2013-03-21 14:10:00,56.49,56.68,56.43,56.57,26400.0,50.2597,50.4288,50.2063,50.3309,26400.0
2013-03-21 14:15:00,56.54,56.6,56.47,56.54,51600.0,50.3042,50.3576,50.2419,50.3042,51600.0
2013-03-21 14:20:00,56.54,56.57,56.51,56.57,46500.0,50.3042,50.3309,50.2775,50.3309,46500.0
2013-03-21 14:25:00,56.59,56.62,56.55,56.56,6300.0,50.3487,50.3754,50.3131,50.322,6300.0
2013-03-21 14:30:00,56.55,56.56,56.45,56.45,19500.0,50.3131,50.322,50.2241,50.2241,19500.0
2013-03-21 14:35:00,56.46,56.56,56.43,56.49,14400.0,50.233,50.322,50.2063,50.2597,14400.0
2013-03-21 14:40:00,56.51,56.54,56.46,56.54,11100.0,50.2775,50.3042,50.233,50.3042,11100.0
2013-03-21 14:45:00,56.55,56.55,56.46,56.49,11400.0,50.3131,50.3131,50.233,50.2597,11400.0
2013-03-21 14:50:00,56.52,56.53,56.42,56.44,37800.0,50.2864,50.2953,50.1974,50.2152,37800.0
2013-03-21 14:55:00,56.46,56.49,56.46,56.49,7800.0,50.233,50.2597,50.233,50.2597,7800.0
2013-03-21 15:00:00,56.48,56.61,56.48,56.57,14700.0,50.2508,50.3665,50.2508,50.3309,14700.0
2013-03-21 15:05:00,56.56,56.56,56.51,56.52,16500.0,50.322,50.322,50.2775,50.2864,16500.0
2013-03-21 15:10:00,56.51,56.55,56.5,56.52,14700.0,50.2775,50.3131,50.2686,50.2864,14700.0
2013-03-21 15:15:00,56.5,56.5,56.43,56.43,22800.0,50.2686,50.2686,50.2063,50.2063,22800.0
2013-03-21 15:20:00,56.43,56.48,56.37,56.48,19800.0,50.2063,50.2508,50.153,50.2508,19800.0
2013-03-21 15:25:00,56.52,56.57,56.5,56.54,16500.0,50.2864,50.3309,50.2686,50.3042,16500.0
2013-03-21 15:30:00,56.52,56.53,56.46,56.51,21600.0,50.2864,50.2953,50.233,50.2775,21600.0
2013-03-21 15:35:00,56.5,56.59,56.48,56.52,44700.0,50.2686,50.3487,50.2508,50.2864,44700.0
2013-03-21 15:40:00,56.53,56.55,56.46,56.46,36000.0,50.2953,50.3131,50.233,50.233,36000.0
2013-03-21 15:45:00,56.44,56.46,56.35,56.39,59400.0,50.2152,50.233,50.1352,50.1708,59400.0
2013-03-21 15:50:00,56.4,56.46,56.3,56.32,72300.0,50.1796,50.233,50.0907,50.1085,72300.0
2013-03-21 15:55:00,56.31,56.33,56.29,56.31,72900.0,50.0996,50.1174,50.0818,50.0996,72900.0
2013-03-22 09:30:00,56.42,56.9,56.4,56.74,29700.0,50.1974,50.6245,50.1796,50.4822,29700.0
2013-03-22 09:35:00,56.74,56.87,56.69,56.77,25500.0,50.4822,50.5978,50.4377,50.5088,25500.0
2013-03-22 09:40:00,56.74,56.75,56.47,56.47,14100.0,50.4822,50.491,50.2419,50.2419,14100.0
2013-03-22 09:45:00,56.47,56.47,56.38,56.38,10200.0,50.2419,50.2419,50.1619,50.1619,10200.0
2013-03-22 09:50:00,56.37,56.42,56.35,56.35,7500.0,50.153,50.1974,50.1352,50.1352,7500.0
2013-03-22 09:55:00,56.38,56.41,56.34,56.38,15900.0,50.1619,50.1885,50.1263,50.1619,15900.0
2013-03-22 10:00:00,56.38,56.41,56.26,56.31,25800.0,50.1619,50.1885,50.0551,50.0996,25800.0
2013-03-22 10:05:00,56.32,56.43,56.32,56.43,27000.0,50.1085,50.2063,50.1085,50.2063,27000.0
2013-03-22 10:10:00,56.43,56.49,56.36,56.49,17400.0,50.2063,50.2597,50.1441,50.2597,17400.0
2013-03-22 10:15:00,56.45,56.49,56.42,56.42,13800.0,50.2241,50.2597,50.1974,50.1974,13800.0
2013-03-22 10:20:00,56.44,56.44,56.37,56.37,18600.0,50.2152,50.2152,50.153,50.153,18600.0
2013-03-22 10:25:00,56.39,56.4,56.34,56.39,27600.0,50.1708,50.1796,50.1263,50.1708,27600.0
2013-03-22 10:30:00,56.37,56.39,56.35,56.39,8700.0,50.153,50.1708,50.1352,50.1708,8700.0
2013-03-22 10:35:00,56.35,56.45,56.35,56.45,27600.0,50.1352,50.2241,50.1352,50.2241,27600.0
2013-03-22 10:40:00,56.45,56.45,56.41,56.41,9600.0,50.2241,50.2241,50.1885,50.1885,9600.0
2013-03-22 10:45:00,56.45,56.55,56.31,56.32,26400.0,50.2241,50.3131,50.0996,50.1085,26400.0
2013-03-22 10:50:00,56.34,56.4,56.32,56.35,12300.0,50.1263,50.1796,50.1085,50.1352,12300.0
2013-03-22 10:55:00,56.37,56.37,56.28,56.28,20700.0,50.153,50.153,50.0729,50.0729,20700.0
2013-03-22 11:00:00,56.29,56.29,56.21,56.23,34500.0,50.0818,50.0818,50.0106,50.0284,34500.0
2013-03-22 11:05:00,56.22,56.23,56.14,56.14,13500.0,50.0195,50.0284,49.9483,49.9483,13500.0
2013-03-22 11:10:00,56.15,56.15,56.09,56.11,55200.0,49.9572,49.9572,49.9038,49.9216,55200.0
2013-03-22 11:15:00,56.15,56.22,56.15,56.21,13800.0,49.9572,50.0195,49.9572,50.0106,13800.0
2013-03-22 11:20:00,56.19,56.19,56.11,56.13,9900.0,49.9928,49.9928,49.9216,49.9394,9900.0
2013-03-22 11:25:00,56.14,56.2,56.12,56.19,7800.0,49.9483,50.0017,49.9305,49.9928,7800.0
2013-03-22 11:30:00,56.18,56.19,56.17,56.19,8700.0,49.9839,49.9928,49.975,49.9928,8700.0
2013-03-22 11:35:00,56.16,56.21,56.14,56.18,14700.0,49.9661,50.0106,49.9483,49.9839,14700.0
2013-03-22 11:40:00,56.19,56.19,56.15,56.18,2400.0,49.9928,49.9928,49.9572,49.9839,2400.0
2013-03-22 11:45:00,56.18,56.26,56.16,56.21,78900.0,49.9839,50.0551,49.9661,50.0106,78900.0
2013-03-22 11:50:00,56.2,56.31,56.2,56.27,17700.0,50.0017,50.0996,50.0017,50.064,17700.0
2013-03-22 11:55:00,56.25,56.27,56.22,56.22,9300.0,50.0462,50.064,50.0195,50.0195,9300.0
2013-03-22 12:00:00,56.23,56.3,56.23,56.24,14100.0,50.0284,50.0907,50.0284,50.0373,14100.0
2013-03-22 12:05:00,56.24,56.25,56.16,56.19,52500.0,50.0373,50.0462,49.9661,49.9928,52500.0
2013-03-22 12:10:00,56.18,56.23,56.09,56.14,146700.0,49.9839,50.0284,49.9038,49.9483,146700.0
2013-03-22 12:15:00,56.17,56.21,56.14,56.21,17400.0,49.975,50.0106,49.9483,50.0106,17400.0
2013-03-22 12:20:00,56.18,56.23,56.14,56.17,6900.0,49.9839,50.0284,49.9483,49.975,6900.0
2013-03-22 12:25:00,56.17,56.21,56.1,56.1,12000.0,49.975,50.0106,49.9127,49.9127,12000.0
2013-03-22 12:30:00,56.13,56.14,56.09,56.12,12600.0,49.9394,49.9483,49.9038,49.9305,12600.0
2013-03-22 12:35:00,56.11,56.13,56.1,56.11,3000.0,49.9216,49.9394,49.9127,49.9216,3000.0
2013-03-22 12:40:00,56.09,56.11,56.08,56.1,12000.0,49.9038,49.9216,49.8949,49.9127,12000.0
2013-03-22 12:45:00,56.11,56.11,56.09,56.09,600.0,49.9216,49.9216,49.9038,49.9038,600.0
2013-03-22 12:50:00,56.09,56.15,56.08,56.15,13800.0,49.9038,49.9572,49.8949,49.9572,13800.0
2013-03-22 12:55:00,56.12,56.15,56.12,56.15,2400.0,49.9305,49.9572,49.9305,49.9572,2400.0
2013-03-22 13:00:00,56.15,56.18,56.07,56.18,23400.0,49.9572,49.9839,49.886,49.9839,23400.0
2013-03-22 13:05:00,56.18,56.25,56.18,56.25,9300.0,49.9839,50.0462,49.9839,50.0462,9300.0
2013-03-22 13:10:00,56.26,56.28,56.25,56.27,3600.0,50.0551,50.0729,50.0462,50.064,3600.0
2013-03-22 13:15:00,56.27,56.27,56.26,56.26,600.0,50.064,50.064,50.0551,50.0551,600.0
2013-03-22 13:20:00,56.27,56.32,56.27,56.32,6300.0,50.064,50.1085,50.064,50.1085,6300.0
2013-03-22 13:25:00,56.32,56.35,56.32,56.32,6900.0,50.1085,50.1352,50.1085,50.1085,6900.0
2013-03-22 13:30:00,56.31,56.31,56.25,56.25,2100.0,50.0996,50.0996,50.0462,50.0462,2100.0
2013-03-22 13:35:00,56.27,56.28,56.25,56.25,3300.0,50.064,50.0729,50.0462,50.0462,3300.0
2013-03-22 13:40:00,56.26,56.3,56.25,56.27,9900.0,50.0551,50.0907,50.0462,50.064,9900.0
2013-03-22 13:45:00,56.27,56.29,56.27,56.29,4500.0,50.064,50.0818,50.064,50.0818,4500.0
2013-03-22 13:50:00,56.28,56.31,56.27,56.28,6300.0,50.0729,50.0996,50.064,50.0729,6300.0
2013-03-22 13:55:00,56.26,56.26,56.25,56.26,2100.0,50.0551,50.0551,50.0462,50.0551,2100.0
2013-03-22 14:00:00,56.26,56.31,56.22,56.23,11400.0,50.0551,50.0996,50.0195,50.0284,11400.0
2013-03-22 14:05:00,56.22,56.24,56.18,56.18,8700.0,50.0195,50.0373,49.9839,49.9839,8700.0
2013-03-22 14:10:00,56.16,56.24,56.16,56.22,7800.0,49.9661,50.0373,49.9661,50.0195,7800.0
2013-03-22 14:15:00,56.2,56.2,56.15,56.19,3600.0,50.0017,50.0017,49.9572,49.9928,3600.0
2013-03-22 14:20:00,56.19,56.22,56.15,56.21,11400.0,49.9928,50.0195,49.9572,50.0106,11400.0
2013-03-22 14:25:00,56.21,56.21,56.11,56.11,9000.0,50.0106,50.0106,49.9216,49.9216,9000.0
2013-03-22 14:30:00,56.12,56.12,56.1,56.12,2100.0,49.9305,49.9305,49.9127,49.9305,2100.0
2013-03-22 14:35:00,56.12,56.19,56.1,56.16,14100.0,49.9305,49.9928,49.9127,49.9661,14100.0
2013-03-22 14:40:00,56.21,56.21,56.16,56.19,5400.0,50.0106,50.0106,49.9661,49.9928,5400.0
2013-03-22 14:45:00,56.19,56.21,56.18,56.2,6300.0,49.9928,50.0106,49.9839,50.0017,6300.0
2013-03-22 14:50:00,56.18,56.18,56.14,56.16,5400.0,49.9839,49.9839,49.9483,49.9661,5400.0
2013-03-22 14:55:00,56.15,56.15,56.1,56.14,12000.0,49.9572,49.9572,49.9127,49.9483,12000.0
2013-03-22 15:00:00,56.13,56.16,56.13,56.15,9000.0,49.9394,49.9661,49.9394,49.9572,9000.0
2013-03-22 15:05:00,56.14,56.15,56.12,56.14,7500.0,49.9483,49.9572,49.9305,49.9483,7500.0
2013-03-22 15:10:00,56.14,56.18,56.13,56.15,13500.0,49.9483,49.9839,49.9394,49.9572,13500.0
2013-03-22 15:15:00,56.17,56.17,56.1,56.1,9600.0,49.975,49.975,49.9127,49.9127,9600.0
2013-03-22 15:20:00,56.11,56.12,56.0,56.01,44100.0,49.9216,49.9305,49.8238,49.8327,44100.0
2013-03-22 15:25:00,56.01,56.02,55.98,56.01,18600.0,49.8327,49.8416,49.806,49.8327,18600.0
2013-03-22 15:30:00,56.01,56.03,56.0,56.03,9600.0,49.8327,49.8505,49.8238,49.8505,9600.0
2013-03-22 15:35:00,56.03,56.07,55.98,55.98,35400.0,49.8505,49.886,49.806,49.806,35400.0
2013-03-22 15:40:00,55.98,56.04,55.98,56.01,21300.0,49.806,49.8594,49.806,49.8327,21300.0
2013-03-22 15:45:00,56.03,56.07,55.98,56.0,26100.0,49.8505,49.886,49.806,49.8238,26100.0
2013-03-22 15:50:00,56.0,56.03,55.97,55.99,59400.0,49.8238,49.8505,49.7971,49.8149,59400.0
2013-03-22 15:55:00,55.99,56.06,55.96,56.06,75600.0,49.8149,49.8771,49.7882,49.8771,75600.0
2013-03-25 09:30:00,56.35,56.39,56.0,56.04,50400.0,50.1352,50.1708,49.8238,49.8594,50400.0
2013-03-25 09:35:00,56.09,56.34,56.09,56.26,12600.0,49.9038,50.1263,49.9038,50.0551,12600.0
2013-03-25 09:40:00,56.21,56.54,56.21,56.54,8400.0,50.0106,50.3042,50.0106,50.3042,8400.0
2013-03-25 09:45:00,56.54,56.72,56.52,56.55,23700.0,50.3042,50.4644,50.2864,50.3131,23700.0
2013-03-25 09:50:00,56.57,56.58,56.46,56.47,20100.0,50.3309,50.3398,50.233,50.2419,20100.0
2013-03-25 09:55:00,56.47,56.58,56.43,56.57,29700.0,50.2419,50.3398,50.2063,50.3309,29700.0
2013-03-25 10:00:00,56.55,56.58,56.43,56.43,51900.0,50.3131,50.3398,50.2063,50.2063,51900.0
2013-03-25 10:05:00,56.43,56.57,56.43,56.54,17700.0,50.2063,50.3309,50.2063,50.3042,17700.0
2013-03-25 10:10:00,56.55,56.55,56.39,56.46,35400.0,50.3131,50.3131,50.1708,50.233,35400.0
2013-03-25 10:15:00,56.43,56.46,56.37,56.41,15600.0,50.2063,50.233,50.153,50.1885,15600.0
2013-03-25 10:20:00,56.41,56.42,56.35,56.35,14100.0,50.1885,50.1974,50.1352,50.1352,14100.0
2013-03-25 10:25:00,56.35,56.35,56.28,56.33,11700.0,50.1352,50.1352,50.0729,50.1174,11700.0
2013-03-25 10:30:00,56.31,56.38,56.27,56.36,10200.0,50.0996,50.1619,50.064,50.1441,10200.0
2013-03-25 10:35:00,56.35,56.35,56.24,56.28,6600.0,50.1352,50.1352,50.0373,50.0729,6600.0
2013-03-25 10:40:00,56.26,56.26,56.15,56.15,15000.0,50.0551,50.0551,49.9572,49.9572,15000.0
2013-03-25 10:45:00,56.17,56.19,56.08,56.14,13200.0,49.975,49.9928,49.8949,49.9483,13200.0
2013-03-25 10:50:00,56.14,56.21,56.12,56.14,10500.0,49.9483,50.0106,49.9305,49.9483,10500.0
2013-03-25 10:55:00,56.18,56.18,56.08,56.08,6900.0,49.9839,49.9839,49.8949,49.8949,6900.0
2013-03-25 11:00:00,56.07,56.14,56.02,56.14,6000.0,49.886,49.9483,49.8416,49.9483,6000.0
2013-03-25 11:05:00,56.17,56.17,56.11,56.15,9300.0,49.975,49.975,49.9216,49.9572,9300.0
2013-03-25 11:10:00,56.15,56.15,56.11,56.11,5100.0,49.9572,49.9572,49.9216,49.9216,5100.0
2013-03-25 11:15:00,56.1,56.13,56.0,56.0,9600.0,49.9127,49.9394,49.8238,49.8238,9600.0
2013-03-25 11:20:00,55.94,56.06,55.94,56.03,10800.0,49.7704,49.8771,49.7704,49.8505,10800.0
2013-03-25 11:25:00,56.06,56.06,55.99,56.05,11700.0,49.8771,49.8771,49.8149,49.8683,11700.0
2013-03-25 11:30:00,56.05,56.13,56.04,56.07,5700.0,49.8683,49.9394,49.8594,49.886,5700.0
2013-03-25 11:35:00,56.11,56.15,56.06,56.1,7800.0,49.9216,49.9572,49.8771,49.9127,7800.0
2013-03-25 11:40:00,56.1,56.19,56.1,56.18,7200.0,49.9127,49.9928,49.9127,49.9839,7200.0
2013-03-25 11:45:00,56.17,56.24,56.12,56.24,6900.0,49.975,50.0373,49.9305,50.0373,6900.0
2013-03-25 11:50:00,56.2,56.25,56.17,56.25,3000.0,50.0017,50.0462,49.975,50.0462,3000.0
2013-03-25 11:55:00,56.16,56.17,56.14,56.16,3300.0,49.9661,49.975,49.9483,49.9661,3300.0
2013-03-25 12:00:00,56.16,56.18,56.08,56.11,9600.0,49.9661,49.9839,49.8949,49.9216,9600.0
2013-03-25 12:05:00,56.09,56.11,56.02,56.02,4500.0,49.9038,49.9216,49.8416,49.8416,4500.0
2013-03-25 12:10:00,56.0,56.07,56.0,56.03,12300.0,49.8238,49.886,49.8238,49.8505,12300.0
2013-03-25 12:15:00,56.11,56.14,56.07,56.09,3300.0,49.9216,49.9483,49.886,49.9038,3300.0
2013-03-25 12:20:00,56.03,56.03,55.95,55.95,7200.0,49.8505,49.8505,49.7793,49.7793,7200.0
2013-03-25 12:25:00,55.96,56.01,55.94,55.94,12300.0,49.7882,49.8327,49.7704,49.7704,12300.0
2013-03-25 12:30:00,55.9,55.92,55.86,55.88,6300.0,49.7348,49.7526,49.6992,49.717,6300.0
2013-03-25 12:35:00,55.88,55.89,55.85,55.86,6900.0,49.717,49.7259,49.6903,49.6992,6900.0
2013-03-25 12:40:00,55.84,55.86,55.8,55.81,12300.0,49.6814,49.6992,49.6458,49.6547,12300.0
2013-03-25 12:45:00,55.83,55.83,55.78,55.82,5400.0,49.6725,49.6725,49.628,49.6636,5400.0
2013-03-25 12:50:00,55.84,55.88,55.82,55.86,54600.0,49.6814,49.717,49.6636,49.6992,54600.0
2013-03-25 12:55:00,55.85,55.94,55.84,55.89,18300.0,49.6903,49.7704,49.6814,49.7259,18300.0
2013-03-25 13:00:00,55.86,55.89,55.83,55.88,12900.0,49.6992,49.7259,49.6725,49.717,12900.0
2013-03-25 13:05:00,55.86,55.92,55.83,55.9,17100.0,49.6992,49.7526,49.6725,49.7348,17100.0
2013-03-25 13:10:00,55.88,55.93,55.82,55.87,23700.0,49.717,49.7615,49.6636,49.7081,23700.0
2013-03-25 13:15:00,55.86,55.9,55.86,55.9,4500.0,49.6992,49.7348,49.6992,49.7348,4500.0
2013-03-25 13:20:00,55.9,55.94,55.86,55.94,8400.0,49.7348,49.7704,49.6992,49.7704,8400.0
2013-03-25 13:25:00,55.94,56.0,55.94,55.99,6900.0,49.7704,49.8238,49.7704,49.8149,6900.0
2013-03-25 13:30:00,55.99,56.0,55.94,55.97,8700.0,49.8149,49.8238,49.7704,49.7971,8700.0
2013-03-25 13:35:00,55.97,56.01,55.94,55.94,21600.0,49.7971,49.8327,49.7704,49.7704,21600.0
2013-03-25 13:40:00,55.99,56.04,55.97,56.02,18600.0,49.8149,49.8594,49.7971,49.8416,18600.0
2013-03-25 13:45:00,56.02,56.18,55.99,56.13,24900.0,49.8416,49.9839,49.8149,49.9394,24900.0
2013-03-25 13:50:00,56.12,56.19,56.11,56.12,9000.0,49.9305,49.9928,49.9216,49.9305,9000.0
2013-03-25 13:55:00,56.2,56.28,56.15,56.19,11100.0,50.0017,50.0729,49.9572,49.9928,11100.0
2013-03-25 14:00:00,56.19,56.21,56.15,56.17,9900.0,49.9928,50.0106,49.9572,49.975,9900.0
2013-03-25 14:05:00,56.17,56.19,56.12,56.14,16200.0,49.975,49.9928,49.9305,49.9483,16200.0
2013-03-25 14:10:00,56.17,56.22,56.1,56.1,57900.0,49.975,50.0195,49.9127,49.9127,57900.0
2013-03-25 14:15:00,56.1,56.19,56.1,56.19,11100.0,49.9127,49.9928,49.9127,49.9928,11100.0
2013-03-25 14:20:00,56.19,56.28,56.19,56.22,5100.0,49.9928,50.0729,49.9928,50.0195,5100.0
2013-03-25 14:25:00,56.17,56.17,56.09,56.09,13500.0,49.975,49.975,49.9038,49.9038,13500.0
2013-03-25 14:30:00,56.08,56.12,56.05,56.1,8400.0,49.8949,49.9305,49.8683,49.9127,8400.0
2013-03-25 14:35:00,56.12,56.12,56.02,56.02,3300.0,49.9305,49.9305,49.8416,49.8416,3300.0
2013-03-25 14:40:00,56.04,56.1,56.03,56.1,11400.0,49.8594,49.9127,49.8505,49.9127,11400.0
2013-03-25 14:45:00,56.08,56.08,56.01,56.01,5100.0,49.8949,49.8949,49.8327,49.8327,5100.0
2013-03-25 14:50:00,56.05,56.08,56.02,56.06,3900.0,49.8683,49.8949,49.8416,49.8771,3900.0
2013-03-25 14:55:00,56.09,56.09,56.04,56.05,8100.0,49.9038,49.9038,49.8594,49.8683,8100.0
2013-03-25 15:00:00,56.05,56.06,55.99,56.04,20400.0,49.8683,49.8771,49.8149,49.8594,20400.0
2013-03-25 15:05:00,56.03,56.07,56.02,56.05,6600.0,49.8505,49.886,49.8416,49.8683,6600.0
2013-03-25 15:10:00,56.05,56.09,56.04,56.05,8400.0,49.8683,49.9038,49.8594,49.8683,8400.0
2013-03-25 15:15:00,56.03,56.09,55.98,55.98,10500.0,49.8505,49.9038,49.806,49.806,10500.0
2013-03-25 15:20:00,56.0,56.03,55.95,55.97,10200.0,49.8238,49.8505,49.7793,49.7971,10200.0
2013-03-25 15:25:00,55.97,56.01,55.93,55.97,35700.0,49.7971,49.8327,49.7615,49.7971,35700.0
2013-03-25 15:30:00,55.97,56.05,55.96,56.02,19200.0,49.7971,49.8683,49.7882,49.8416,19200.0
2013-03-25 15:35:00,56.02,56.1,55.99,56.09,25800.0,49.8416,49.9127,49.8149,49.9038,25800.0
2013-03-25 15:40:00,56.09,56.09,56.04,56.04,27000.0,49.9038,49.9038,49.8594,49.8594,27000.0
2013-03-25 15:45:00,56.03,56.09,55.97,56.03,32700.0,49.8505,49.9038,49.7971,49.8505,32700.0
2013-03-25 15:50:00,56.04,56.12,56.01,56.1,33600.0,49.8594,49.9305,49.8327,49.9127,33600.0
2013-03-25 15:55:00,56.08,56.15,56.06,56.09,48900.0,49.8949,49.9572,49.8771,49.9038,48900.0
2013-03-26 09:30:00,56.57,56.57,56.22,56.22,40200.0,50.3309,50.3309,50.0195,50.0195,40200.0
2013-03-26 09:35:00,56.21,56.41,56.21,56.41,7500.0,50.0106,50.1885,50.0106,50.1885,7500.0
2013-03-26 09:40:00,56.43,56.47,56.36,56.44,9900.0,50.2063,50.2419,50.1441,50.2152,9900.0
2013-03-26 09:45:00,56.43,56.51,56.39,56.46,31200.0,50.2063,50.2775,50.1708,50.233,31200.0
2013-03-26 09:50:00,56.41,56.41,56.34,56.36,9900.0,50.1885,50.1885,50.1263,50.1441,9900.0
2013-03-26 09:55:00,56.35,56.42,56.34,56.38,13500.0,50.1352,50.1974,50.1263,50.1619,13500.0
2013-03-26 10:00:00,56.38,56.46,56.14,56.46,58800.0,50.1619,50.233,49.9483,50.233,58800.0
2013-03-26 10:05:00,56.46,56.51,56.37,56.5,19200.0,50.233,50.2775,50.153,50.2686,19200.0
2013-03-26 10:10:00,56.52,56.58,56.51,56.54,17700.0,50.2864,50.3398,50.2775,50.3042,17700.0
2013-03-26 10:15:00,56.55,56.58,56.5,56.56,22500.0,50.3131,50.3398,50.2686,50.322,22500.0
2013-03-26 10:20:00,56.6,56.67,56.59,56.62,18300.0,50.3576,50.4199,50.3487,50.3754,18300.0
2013-03-26 10:25:00,56.63,56.65,56.57,56.57,23700.0,50.3843,50.4021,50.3309,50.3309,23700.0
2013-03-26 10:30:00,56.61,56.69,56.58,56.58,14700.0,50.3665,50.4377,50.3398,50.3398,14700.0
2013-03-26 10:35:00,56.58,56.58,56.53,56.55,28500.0,50.3398,50.3398,50.2953,50.3131,28500.0
2013-03-26 10:40:00,56.55,56.57,56.47,56.47,33000.0,50.3131,50.3309,50.2419,50.2419,33000.0
2013-03-26 10:45:00,56.47,56.48,56.39,56.44,23100.0,50.2419,50.2508,50.1708,50.2152,23100.0
2013-03-26 10:50:00,56.44,56.57,56.44,56.47,10200.0,50.2152,50.3309,50.2152,50.2419,10200.0
2013-03-26 10:55:00,56.49,56.54,56.45,56.45,13800.0,50.2597,50.3042,50.2241,50.2241,13800.0
2013-03-26 11:00:00,56.47,56.59,56.47,56.59,25800.0,50.2419,50.3487,50.2419,50.3487,25800.0
2013-03-26 11:05:00,56.59,56.6,56.54,56.56,10200.0,50.3487,50.3576,50.3042,50.322,10200.0
2013-03-26 11:10:00,56.54,56.6,56.49,56.5,21000.0,50.3042,50.3576,50.2597,50.2686,21000.0
2013-03-26 11:15:00,56.49,56.54,56.43,56.47,74100.0,50.2597,50.3042,50.2063,50.2419,74100.0
2013-03-26 11:20:00,56.48,56.5,56.44,56.44,47700.0,50.2508,50.2686,50.2152,50.2152,47700.0
2013-03-26 11:25:00,56.46,56.49,56.43,56.43,34200.0,50.233,50.2597,50.2063,50.2063,34200.0
2013-03-26 11:30:00,56.45,56.51,56.44,56.45,9300.0,50.2241,50.2775,50.2152,50.2241,9300.0
2013-03-26 11:35:00,56.43,56.48,56.43,56.44,6000.0,50.2063,50.2508,50.2063,50.2152,6000.0
2013-03-26 11:40:00,56.42,56.52,56.42,56.47,10200.0,50.1974,50.2864,50.1974,50.2419,10200.0
2013-03-26 11:45:00,56.46,56.46,56.42,56.46,26100.0,50.233,50.233,50.1974,50.233,26100.0
2013-03-26 11:50:00,56.46,56.48,56.33,56.35,7200.0,50.233,50.2508,50.1174,50.1352,7200.0
2013-03-26 11:55:00,56.35,56.35,56.27,56.29,9300.0,50.1352,50.1352,50.064,50.0818,9300.0
2013-03-26 12:00:00,56.29,56.39,56.29,56.39,4500.0,50.0818,50.1708,50.0818,50.1708,4500.0
2013-03-26 12:05:00,56.39,56.39,56.29,56.31,13500.0,50.1708,50.1708,50.0818,50.0996,13500.0
2013-03-26 12:10:00,56.29,56.3,56.25,56.26,4500.0,50.0818,50.0907,50.0462,50.0551,4500.0
2013-03-26 12:15:00,56.26,56.29,56.22,56.23,10500.0,50.0551,50.0818,50.0195,50.0284,10500.0
2013-03-26 12:20:00,56.24,56.3,56.22,56.3,11400.0,50.0373,50.0907,50.0195,50.0907,11400.0
2013-03-26 12:25:00,56.32,56.32,56.27,56.3,9300.0,50.1085,50.1085,50.064,50.0907,9300.0
2013-03-26 12:30:00,56.32,56.36,56.32,56.33,11400.0,50.1085,50.1441,50.1085,50.1174,11400.0
2013-03-26 12:35:00,56.33,56.34,56.32,56.33,7200.0,50.1174,50.1263,50.1085,50.1174,7200.0
2013-03-26 12:40:00,56.34,56.4,56.34,56.35,12300.0,50.1263,50.1796,50.1263,50.1352,12300.0
2013-03-26 12:45:00,56.35,56.4,56.34,56.37,5400.0,50.1352,50.1796,50.1263,50.153,5400.0
2013-03-26 12:50:00,56.37,56.38,56.33,56.38,17100.0,50.153,50.1619,50.1174,50.1619,17100.0
2013-03-26 12:55:00,56.37,56.4,56.37,56.4,5400.0,50.153,50.1796,50.153,50.1796,5400.0
2013-03-26 13:00:00,56.38,56.4,56.36,56.4,5700.0,50.1619,50.1796,50.1441,50.1796,5700.0
2013-03-26 13:05:00,56.39,56.41,56.35,56.37,6900.0,50.1708,50.1885,50.1352,50.153,6900.0
2013-03-26 13:10:00,56.42,56.42,56.34,56.36,8400.0,50.1974,50.1974,50.1263,50.1441,8400.0
2013-03-26 13:15:00,56.37,56.39,56.33,56.35,15900.0,50.153,50.1708,50.1174,50.1352,15900.0
2013-03-26 13:20:00,56.4,56.48,56.39,56.43,26700.0,50.1796,50.2508,50.1708,50.2063,26700.0
2013-03-26 13:25:00,56.47,56.47,56.42,56.45,22800.0,50.2419,50.2419,50.1974,50.2241,22800.0
2013-03-26 13:30:00,56.46,56.47,56.42,56.43,18600.0,50.233,50.2419,50.1974,50.2063,18600.0
2013-03-26 13:35:00,56.46,56.47,56.42,56.47,24000.0,50.233,50.2419,50.1974,50.2419,24000.0
2013-03-26 13:40:00,56.44,56.47,56.41,56.43,17700.0,50.2152,50.2419,50.1885,50.2063,17700.0
2013-03-26 13:45:00,56.45,56.46,56.4,56.41,10200.0,50.2241,50.233,50.1796,50.1885,10200.0
2013-03-26 13:50:00,56.41,56.42,56.37,56.41,17400.0,50.1885,50.1974,50.153,50.1885,17400.0
2013-03-26 13:55:00,56.41,56.46,56.39,56.41,35700.0,50.1885,50.233,50.1708,50.1885,35700.0
2013-03-26 14:00:00,56.44,56.47,56.42,56.47,16200.0,50.2152,50.2419,50.1974,50.2419,16200.0
2013-03-26 14:05:00,56.46,56.48,56.43,56.43,28200.0,50.233,50.2508,50.2063,50.2063,28200.0
2013-03-26 14:10:00,56.45,56.48,56.44,56.46,11400.0,50.2241,50.2508,50.2152,50.233,11400.0
2013-03-26 14:15:00,56.47,56.51,56.44,56.51,15900.0,50.2419,50.2775,50.2152,50.2775,15900.0
2013-03-26 14:20:00,56.51,56.52,56.48,56.48,10800.0,50.2775,50.2864,50.2508,50.2508,10800.0
2013-03-26 14:25:00,56.5,56.5,56.42,56.42,16800.0,50.2686,50.2686,50.1974,50.1974,16800.0
2013-03-26 14:30:00,56.43,56.44,56.4,56.4,12600.0,50.2063,50.2152,50.1796,50.1796,12600.0
2013-03-26 14:35:00,56.4,56.42,56.39,56.39,21600.0,50.1796,50.1974,50.1708,50.1708,21600.0
2013-03-26 14:40:00,56.39,56.42,56.39,56.41,16500.0,50.1708,50.1974,50.1708,50.1885,16500.0
2013-03-26 14:45:00,56.41,56.45,56.39,56.4,22800.0,50.1885,50.2241,50.1708,50.1796,22800.0
2013-03-26 14:50:00,56.4,56.43,56.4,56.42,14700.0,50.1796,50.2063,50.1796,50.1974,14700.0
2013-03-26 14:55:00,56.42,56.43,56.35,56.38,9600.0,50.1974,50.2063,50.1352,50.1619,9600.0
2013-03-26 15:00:00,56.37,56.38,56.35,56.37,7500.0,50.153,50.1619,50.1352,50.153,7500.0
2013-03-26 15:05:00,56.38,56.41,56.35,56.35,15000.0,50.1619,50.1885,50.1352,50.1352,15000.0
2013-03-26 15:10:00,56.36,56.46,56.36,56.43,24900.0,50.1441,50.233,50.1441,50.2063,24900.0
2013-03-26 15:15:00,56.41,56.46,56.38,56.43,26700.0,50.1885,50.233,50.1619,50.2063,26700.0
2013-03-26 15:20:00,56.43,56.47,56.42,56.45,17100.0,50.2063,50.2419,50.1974,50.2241,17100.0
2013-03-26 15:25:00,56.44,56.48,56.37,56.41,26100.0,50.2152,50.2508,50.153,50.1885,26100.0
2013-03-26 15:30:00,56.4,56.48,56.4,56.45,24000.0,50.1796,50.2508,50.1796,50.2241,24000.0
2013-03-26 15:35:00,56.48,56.49,56.42,56.48,20100.0,50.2508,50.2597,50.1974,50.2508,20100.0
2013-03-26 15:40:00,56.48,56.5,56.46,56.46,18600.0,50.2508,50.2686,50.233,50.233,18600.0
2013-03-26 15:45:00,56.47,56.47,56.42,56.43,29700.0,50.2419,50.2419,50.1974,50.2063,29700.0
2013-03-26 15:50:00,56.42,56.46,56.38,56.45,62400.0,50.1974,50.233,50.1619,50.2241,62400.0
2013-03-26 15:55:00,56.45,56.5,56.42,56.47,87600.0,50.2241,50.2686,50.1974,50.2419,87600.0
2013-03-27 09:30:00,56.17,56.41,56.15,56.17,23100.0,49.975,50.1885,49.9572,49.975,23100.0
2013-03-27 09:35:00,56.16,56.21,56.02,56.06,36900.0,49.9661,50.0106,49.8416,49.8771,36900.0
2013-03-27 09:40:00,56.0,56.07,55.91,55.98,38100.0,49.8238,49.886,49.7437,49.806,38100.0
2013-03-27 09:45:00,55.92,56.06,55.92,56.02,9000.0,49.7526,49.8771,49.7526,49.8416,9000.0
2013-03-27 09:50:00,56.0,56.08,56.0,56.08,3900.0,49.8238,49.8949,49.8238,49.8949,3900.0
2013-03-27 09:55:00,56.05,56.15,56.03,56.03,17400.0,49.8683,49.9572,49.8505,49.8505,17400.0
2013-03-27 10:00:00,56.07,56.19,56.06,56.17,21600.0,49.886,49.9928,49.8771,49.975,21600.0
2013-03-27 10:05:00,56.18,56.2,56.11,56.12,13800.0,49.9839,50.0017,49.9216,49.9305,13800.0
2013-03-27 10:10:00,56.16,56.17,56.09,56.09,18600.0,49.9661,49.975,49.9038,49.9038,18600.0
2013-03-27 10:15:00,56.12,56.13,56.02,56.02,8100.0,49.9305,49.9394,49.8416,49.8416,8100.0
2013-03-27 10:20:00,56.0,56.07,56.0,56.07,3000.0,49.8238,49.886,49.8238,49.886,3000.0
2013-03-27 10:25:00,56.07,56.09,55.99,56.03,15000.0,49.886,49.9038,49.8149,49.8505,15000.0
2013-03-27 10:30:00,56.0,56.04,55.99,56.03,4200.0,49.8238,49.8594,49.8149,49.8505,4200.0
2013-03-27 10:35:00,56.02,56.05,56.0,56.01,7800.0,49.8416,49.8683,49.8238,49.8327,7800.0
2013-03-27 10:40:00,56.02,56.09,56.01,56.09,5400.0,49.8416,49.9038,49.8327,49.9038,5400.0
2013-03-27 10:45:00,56.05,56.05,56.01,56.03,1800.0,49.8683,49.8683,49.8327,49.8505,1800.0
2013-03-27 10:50:00,56.05,56.06,56.01,56.02,4500.0,49.8683,49.8771,49.8327,49.8416,4500.0
2013-03-27 10:55:00,56.02,56.06,56.02,56.02,3300.0,49.8416,49.8771,49.8416,49.8416,3300.0
2013-03-27 11:00:00,56.07,56.07,55.94,55.94,10800.0,49.886,49.886,49.7704,49.7704,10800.0
2013-03-27 11:05:00,55.93,56.04,55.88,56.0,18300.0,49.7615,49.8594,49.717,49.8238,18300.0
2013-03-27 11:10:00,56.0,56.08,56.0,56.08,11400.0,49.8238,49.8949,49.8238,49.8949,11400.0
2013-03-27 11:15:00,56.07,56.14,56.06,56.14,8400.0,49.886,49.9483,49.8771,49.9483,8400.0
2013-03-27 11:20:00,56.12,56.14,56.07,56.1,9600.0,49.9305,49.9483,49.886,49.9127,9600.0
2013-03-27 11:25:00,56.1,56.11,56.05,56.09,3000.0,49.9127,49.9216,49.8683,49.9038,3000.0
2013-03-27 11:30:00,56.07,56.08,56.04,56.08,10800.0,49.886,49.8949,49.8594,49.8949,10800.0
2013-03-27 11:35:00,56.09,56.17,56.09,56.16,14700.0,49.9038,49.975,49.9038,49.9661,14700.0
2013-03-27 11:40:00,56.19,56.21,56.13,56.21,21600.0,49.9928,50.0106,49.9394,50.0106,21600.0
2013-03-27 11:45:00,56.19,56.21,56.16,56.19,8700.0,49.9928,50.0106,49.9661,49.9928,8700.0
2013-03-27 11:50:00,56.21,56.29,56.19,56.25,17700.0,50.0106,50.0818,49.9928,50.0462,17700.0
2013-03-27 11:55:00,56.26,56.28,56.23,56.26,10500.0,50.0551,50.0729,50.0284,50.0551,10500.0
2013-03-27 12:00:00,56.26,56.28,56.26,56.28,5400.0,50.0551,50.0729,50.0551,50.0729,5400.0
2013-03-27 12:05:00,56.28,56.32,56.24,56.29,22500.0,50.0729,50.1085,50.0373,50.0818,22500.0
2013-03-27 12:10:00,56.27,56.33,56.27,56.31,10200.0,50.064,50.1174,50.064,50.0996,10200.0
2013-03-27 12:15:00,56.32,56.32,56.27,56.27,14400.0,50.1085,50.1085,50.064,50.064,14400.0
2013-03-27 12:20:00,56.27,56.33,56.26,56.32,26700.0,50.064,50.1174,50.0551,50.1085,26700.0
2013-03-27 12:25:00,56.3,56.32,56.21,56.25,26100.0,50.0907,50.1085,50.0106,50.0462,26100.0
2013-03-27 12:30:00,56.26,56.28,56.19,56.25,49800.0,50.0551,50.0729,49.9928,50.0462,49800.0
2013-03-27 12:35:00,56.23,56.3,56.21,56.29,13200.0,50.0284,50.0907,50.0106,50.0818,13200.0
2013-03-27 12:40:00,56.29,56.31,56.27,56.3,7200.0,50.0818,50.0996,50.064,50.0907,7200.0
2013-03-27 12:45:00,56.3,56.34,56.21,56.23,21900.0,50.0907,50.1263,50.0106,50.0284,21900.0
2013-03-27 12:50:00,56.22,56.23,56.22,56.23,3900.0,50.0195,50.0284,50.0195,50.0284,3900.0
2013-03-27 12:55:00,56.26,56.31,56.24,56.29,9600.0,50.0551,50.0996,50.0373,50.0818,9600.0
2013-03-27 13:00:00,56.27,56.31,56.22,56.22,8700.0,50.064,50.0996,50.0195,50.0195,8700.0
2013-03-27 13:05:00,56.21,56.24,56.18,56.19,21300.0,50.0106,50.0373,49.9839,49.9928,21300.0
2013-03-27 13:10:00,56.19,56.19,56.09,56.17,30000.0,49.9928,49.9928,49.9038,49.975,30000.0
2013-03-27 13:15:00,56.15,56.19,56.07,56.09,47700.0,49.9572,49.9928,49.886,49.9038,47700.0
2013-03-27 13:20:00,56.09,56.12,56.06,56.1,26700.0,49.9038,49.9305,49.8771,49.9127,26700.0
2013-03-27 13:25:00,56.09,56.14,56.07,56.11,14400.0,49.9038,49.9483,49.886,49.9216,14400.0
2013-03-27 13:30:00,56.11,56.14,56.08,56.12,10200.0,49.9216,49.9483,49.8949,49.9305,10200.0
2013-03-27 13:35:00,56.14,56.16,56.13,56.15,3000.0,49.9483,49.9661,49.9394,49.9572,3000.0
2013-03-27 13:40:00,56.17,56.2,56.16,56.18,14700.0,49.975,50.0017,49.9661,49.9839,14700.0
2013-03-27 13:45:00,56.18,56.22,56.17,56.21,7500.0,49.9839,50.0195,49.975,50.0106,7500.0
2013-03-27 13:50:00,56.21,56.23,56.2,56.22,6000.0,50.0106,50.0284,50.0017,50.0195,6000.0
2013-03-27 13:55:00,56.2,56.25,56.17,56.2,48300.0,50.0017,50.0462,49.975,50.0017,48300.0
2013-03-27 14:00:00,56.21,56.28,56.21,56.28,7800.0,50.0106,50.0729,50.0106,50.0729,7800.0
2013-03-27 14:05:00,56.27,56.3,56.23,56.26,12600.0,50.064,50.0907,50.0284,50.0551,12600.0
2013-03-27 14:10:00,56.24,56.28,56.23,56.28,11700.0,50.0373,50.0729,50.0284,50.0729,11700.0
2013-03-27 14:15:00,56.27,56.28,56.19,56.26,11100.0,50.064,50.0729,49.9928,50.0551,11100.0
2013-03-27 14:20:00,56.29,56.33,56.29,56.32,18900.0,50.0818,50.1174,50.0818,50.1085,18900.0
2013-03-27 14:25:00,56.3,56.4,56.28,56.39,9300.0,50.0907,50.1796,50.0729,50.1708,9300.0
2013-03-27 14:30:00,56.36,56.36,56.27,56.28,10800.0,50.1441,50.1441,50.064,50.0729,10800.0
2013-03-27 14:35:00,56.29,56.37,56.29,56.37,6900.0,50.0818,50.153,50.0818,50.153,6900.0
2013-03-27 14:40:00,56.35,56.38,56.35,56.36,5400.0,50.1352,50.1619,50.1352,50.1441,5400.0
2013-03-27 14:45:00,56.36,56.4,56.35,56.36,12600.0,50.1441,50.1796,50.1352,50.1441,12600.0
2013-03-27 14:50:00,56.36,56.4,56.35,56.35,9000.0,50.1441,50.1796,50.1352,50.1352,9000.0
2013-03-27 14:55:00,56.36,56.41,56.35,56.41,6600.0,50.1441,50.1885,50.1352,50.1885,6600.0
2013-03-27 15:00:00,56.39,56.39,56.32,56.32,5700.0,50.1708,50.1708,50.1085,50.1085,5700.0
2013-03-27 15:05:00,56.3,56.44,56.29,56.38,28500.0,50.0907,50.2152,50.0818,50.1619,28500.0
2013-03-27 15:10:00,56.36,56.45,56.36,56.41,25500.0,50.1441,50.2241,50.1441,50.1885,25500.0
2013-03-27 15:15:00,56.41,56.43,56.35,56.42,15900.0,50.1885,50.2063,50.1352,50.1974,15900.0
2013-03-27 15:20:00,56.41,56.46,56.4,56.4,8700.0,50.1885,50.233,50.1796,50.1796,8700.0
2013-03-27 15:25:00,56.38,56.49,56.36,56.42,11700.0,50.1619,50.2597,50.1441,50.1974,11700.0
2013-03-27 15:30:00,56.42,56.47,56.39,56.42,14700.0,50.1974,50.2419,50.1708,50.1974,14700.0
2013-03-27 15:35:00,56.39,56.45,56.33,56.45,28200.0,50.1708,50.2241,50.1174,50.2241,28200.0
2013-03-27 15:40:00,56.43,56.48,56.41,56.47,16800.0,50.2063,50.2508,50.1885,50.2419,16800.0
2013-03-27 15:45:00,56.44,56.44,56.35,56.41,31800.0,50.2152,50.2152,50.1352,50.1885,31800.0
2013-03-27 15:50:00,56.4,56.44,56.38,56.42,32400.0,50.1796,50.2152,50.1619,50.1974,32400.0
2013-03-27 15:55:00,56.41,56.45,56.38,56.43,29700.0,50.1885,50.2241,50.1619,50.2063,29700.0
2013-03-28 09:30:00,56.4,56.4,56.17,56.29,20100.0,50.1796,50.1796,49.975,50.0818,20100.0
2013-03-28 09:35:00,56.31,56.39,56.26,56.33,11100.0,50.0996,50.1708,50.0551,50.1174,11100.0
2013-03-28 09:40:00,56.28,56.31,56.15,56.21,5700.0,50.0729,50.0996,49.9572,50.0106,5700.0
2013-03-28 09:45:00,56.22,56.22,56.12,56.19,18600.0,50.0195,50.0195,49.9305,49.9928,18600.0
2013-03-28 09:50:00,56.2,56.28,56.17,56.25,3000.0,50.0017,50.0729,49.975,50.0462,3000.0
2013-03-28 09:55:00,56.25,56.29,56.22,56.22,10200.0,50.0462,50.0818,50.0195,50.0195,10200.0
2013-03-28 10:00:00,56.25,56.27,56.21,56.25,14100.0,50.0462,50.064,50.0106,50.0462,14100.0
2013-03-28 10:05:00,56.22,56.26,56.2,56.26,7800.0,50.0195,50.0551,50.0017,50.0551,7800.0
2013-03-28 10:10:00,56.26,56.39,56.26,56.31,9300.0,50.0551,50.1708,50.0551,50.0996,9300.0
2013-03-28 10:15:00,56.34,56.36,56.3,56.33,5100.0,50.1263,50.1441,50.0907,50.1174,5100.0
2013-03-28 10:20:00,56.29,56.32,56.29,56.3,2400.0,50.0818,50.1085,50.0818,50.0907,2400.0
2013-03-28 10:25:00,56.3,56.3,56.24,56.24,9900.0,50.0907,50.0907,50.0373,50.0373,9900.0
2013-03-28 10:30:00,56.24,56.32,56.24,56.32,5700.0,50.0373,50.1085,50.0373,50.1085,5700.0
2013-03-28 10:35:00,56.31,56.41,56.3,56.39,30900.0,50.0996,50.1885,50.0907,50.1708,30900.0
2013-03-28 10:40:00,56.38,56.38,56.3,56.37,12600.0,50.1619,50.1619,50.0907,50.153,12600.0
2013-03-28 10:45:00,56.39,56.41,56.39,56.4,1200.0,50.1708,50.1885,50.1708,50.1796,1200.0
2013-03-28 10:50:00,56.38,56.38,56.33,56.34,4800.0,50.1619,50.1619,50.1174,50.1263,4800.0
2013-03-28 10:55:00,56.37,56.45,56.37,56.45,3900.0,50.153,50.2241,50.153,50.2241,3900.0
2013-03-28 11:00:00,56.46,56.53,56.45,56.5,4500.0,50.233,50.2953,50.2241,50.2686,4500.0
2013-03-28 11:05:00,56.51,56.54,56.51,56.52,7200.0,50.2775,50.3042,50.2775,50.2864,7200.0
2013-03-28 11:10:00,56.54,56.59,56.54,56.58,22200.0,50.3042,50.3487,50.3042,50.3398,22200.0
2013-03-28 11:15:00,56.59,56.59,56.55,56.59,6900.0,50.3487,50.3487,50.3131,50.3487,6900.0
2013-03-28 11:20:00,56.61,56.61,56.58,56.61,4200.0,50.3665,50.3665,50.3398,50.3665,4200.0
2013-03-28 11:25:00,56.62,56.67,56.58,56.59,9000.0,50.3754,50.4199,50.3398,50.3487,9000.0
2013-03-28 11:30:00,56.62,56.62,56.53,56.53,7800.0,50.3754,50.3754,50.2953,50.2953,7800.0
2013-03-28 11:35:00,56.53,56.58,56.52,56.56,6600.0,50.2953,50.3398,50.2864,50.322,6600.0
2013-03-28 11:40:00,56.56,56.57,56.54,56.55,2100.0,50.322,50.3309,50.3042,50.3131,2100.0
2013-03-28 11:45:00,56.57,56.58,56.53,56.57,12600.0,50.3309,50.3398,50.2953,50.3309,12600.0
2013-03-28 11:50:00,56.59,56.59,56.54,56.56,15000.0,50.3487,50.3487,50.3042,50.322,15000.0
2013-03-28 11:55:00,56.57,56.65,56.57,56.61,24300.0,50.3309,50.4021,50.3309,50.3665,24300.0
2013-03-28 12:00:00,56.61,56.61,56.53,56.54,36600.0,50.3665,50.3665,50.2953,50.3042,36600.0
2013-03-28 12:05:00,56.54,56.56,56.47,56.47,16500.0,50.3042,50.322,50.2419,50.2419,16500.0
2013-03-28 12:10:00,56.48,56.5,56.41,56.42,51900.0,50.2508,50.2686,50.1885,50.1974,51900.0
2013-03-28 12:15:00,56.41,56.42,56.4,56.4,12900.0,50.1885,50.1974,50.1796,50.1796,12900.0
2013-03-28 12:20:00,56.38,56.4,56.37,56.37,3300.0,50.1619,50.1796,50.153,50.153,3300.0
2013-03-28 12:25:00,56.34,56.4,56.33,56.36,8400.0,50.1263,50.1796,50.1174,50.1441,8400.0
2013-03-28 12:30:00,56.34,56.36,56.34,56.36,13200.0,50.1263,50.1441,50.1263,50.1441,13200.0
2013-03-28 12:35:00,56.36,56.37,56.32,56.37,17400.0,50.1441,50.153,50.1085,50.153,17400.0
2013-03-28 12:40:00,56.35,56.43,56.35,56.39,7800.0,50.1352,50.2063,50.1352,50.1708,7800.0
2013-03-28 12:45:00,56.39,56.41,56.37,56.4,12600.0,50.1708,50.1885,50.153,50.1796,12600.0
2013-03-28 12:50:00,56.4,56.4,56.37,56.39,9600.0,50.1796,50.1796,50.153,50.1708,9600.0
2013-03-28 12:55:00,56.39,56.39,56.35,56.35,17400.0,50.1708,50.1708,50.1352,50.1352,17400.0
2013-03-28 13:00:00,56.35,56.35,56.26,56.26,8100.0,50.1352,50.1352,50.0551,50.0551,8100.0
2013-03-28 13:05:00,56.24,56.25,56.21,56.22,7200.0,50.0373,50.0462,50.0106,50.0195,7200.0
2013-03-28 13:10:00,56.22,56.22,56.14,56.14,11400.0,50.0195,50.0195,49.9483,49.9483,11400.0
2013-03-28 13:15:00,56.14,56.17,56.12,56.17,18300.0,49.9483,49.975,49.9305,49.975,18300.0
2013-03-28 13:20:00,56.16,56.18,56.14,56.15,9000.0,49.9661,49.9839,49.9483,49.9572,9000.0
2013-03-28 13:25:00,56.14,56.14,56.1,56.11,11100.0,49.9483,49.9483,49.9127,49.9216,11100.0
2013-03-28 13:30:00,56.12,56.13,56.07,56.08,12300.0,49.9305,49.9394,49.886,49.8949,12300.0
2013-03-28 13:35:00,56.07,56.09,56.05,56.09,11700.0,49.886,49.9038,49.8683,49.9038,11700.0
2013-03-28 13:40:00,56.09,56.13,56.09,56.11,13200.0,49.9038,49.9394,49.9038,49.9216,13200.0
2013-03-28 13:45:00,56.11,56.12,56.04,56.05,14100.0,49.9216,49.9305,49.8594,49.8683,14100.0
2013-03-28 13:50:00,56.04,56.15,56.01,56.13,36000.0,49.8594,49.9572,49.8327,49.9394,36000.0
2013-03-28 13:55:00,56.13,56.14,56.11,56.11,8400.0,49.9394,49.9483,49.9216,49.9216,8400.0
2013-03-28 14:00:00,56.12,56.21,56.12,56.2,12000.0,49.9305,50.0106,49.9305,50.0017,12000.0
2013-03-28 14:05:00,56.2,56.21,56.16,56.18,6300.0,50.0017,50.0106,49.9661,49.9839,6300.0
2013-03-28 14:10:00,56.17,56.17,56.11,56.13,15000.0,49.975,49.975,49.9216,49.9394,15000.0
2013-03-28 14:15:00,56.12,56.14,56.08,56.12,11100.0,49.9305,49.9483,49.8949,49.9305,11100.0
2013-03-28 14:20:00,56.13,56.18,56.13,56.16,13800.0,49.9394,49.9839,49.9394,49.9661,13800.0
2013-03-28 14:25:00,56.16,56.16,56.11,56.14,12600.0,49.9661,49.9661,49.9216,49.9483,12600.0
2013-03-28 14:30:00,56.14,56.18,56.14,56.18,7800.0,49.9483,49.9839,49.9483,49.9839,7800.0
2013-03-28 14:35:00,56.18,56.18,56.14,56.15,16800.0,49.9839,49.9839,49.9483,49.9572,16800.0
2013-03-28 14:40:00,56.14,56.15,56.11,56.14,11400.0,49.9483,49.9572,49.9216,49.9483,11400.0
2013-03-28 14:45:00,56.14,56.17,56.12,56.17,14700.0,49.9483,49.975,49.9305,49.975,14700.0
2013-03-28 14:50:00,56.17,56.17,56.13,56.15,11400.0,49.975,49.975,49.9394,49.9572,11400.0
2013-03-28 14:55:00,56.13,56.14,56.11,56.11,6000.0,49.9394,49.9483,49.9216,49.9216,6000.0
2013-03-28 15:00:00,56.11,56.11,56.08,56.1,16200.0,49.9216,49.9216,49.8949,49.9127,16200.0
2013-03-28 15:05:00,56.11,56.13,56.06,56.12,14700.0,49.9216,49.9394,49.8771,49.9305,14700.0
2013-03-28 15:10:00,56.13,56.14,56.12,56.14,15600.0,49.9394,49.9483,49.9305,49.9483,15600.0
2013-03-28 15:15:00,56.12,56.12,56.08,56.1,15000.0,49.9305,49.9305,49.8949,49.9127,15000.0
2013-03-28 15:20:00,56.08,56.13,56.07,56.1,29700.0,49.8949,49.9394,49.886,49.9127,29700.0
2013-03-28 15:25:00,56.11,56.15,56.1,56.13,21300.0,49.9216,49.9572,49.9127,49.9394,21300.0
2013-03-28 15:30:00,56.13,56.22,56.13,56.17,25200.0,49.9394,50.0195,49.9394,49.975,25200.0
2013-03-28 15:35:00,56.17,56.19,56.16,56.18,24900.0,49.975,49.9928,49.9661,49.9839,24900.0
2013-03-28 15:40:00,56.17,56.17,56.09,56.16,39600.0,49.975,49.975,49.9038,49.9661,39600.0
2013-03-28 15:45:00,56.16,56.24,56.16,56.23,44100.0,49.9661,50.0373,49.9661,50.0284,44100.0
2013-03-28 15:50:00,56.23,56.29,56.23,56.25,57600.0,50.0284,50.0818,50.0284,50.0462,57600.0
2013-03-28 15:55:00,56.25,56.35,56.23,56.24,164700.0,50.0462,50.1352,50.0284,50.0373,164700.0
2013-04-01 09:30:00,56.12,56.39,56.1,56.12,36000.0,49.9305,50.1708,49.9127,49.9305,36000.0
2013-04-01 09:35:00,56.16,56.25,56.11,56.19,6000.0,49.9661,50.0462,49.9216,49.9928,6000.0
2013-04-01 09:40:00,56.25,56.4,56.25,56.4,6900.0,50.0462,50.1796,50.0462,50.1796,6900.0
2013-04-01 09:45:00,56.33,56.5,56.33,56.46,15900.0,50.1174,50.2686,50.1174,50.233,15900.0
2013-04-01 09:50:00,56.45,56.45,56.31,56.31,6900.0,50.2241,50.2241,50.0996,50.0996,6900.0
2013-04-01 09:55:00,56.31,56.31,56.2,56.26,6000.0,50.0996,50.0996,50.0017,50.0551,6000.0
2013-04-01 10:00:00,56.32,56.33,56.17,56.23,12600.0,50.1085,50.1174,49.975,50.0284,12600.0
2013-04-01 10:05:00,56.22,56.26,56.18,56.21,3000.0,50.0195,50.0551,49.9839,50.0106,3000.0
2013-04-01 10:10:00,56.17,56.3,56.15,56.21,30300.0,49.975,50.0907,49.9572,50.0106,30300.0
2013-04-01 10:15:00,56.26,56.27,56.24,56.25,8400.0,50.0551,50.064,50.0373,50.0462,8400.0
2013-04-01 10:20:00,56.28,56.29,56.18,56.22,39900.0,50.0729,50.0818,49.9839,50.0195,39900.0
2013-04-01 10:25:00,56.2,56.23,56.19,56.21,15300.0,50.0017,50.0284,49.9928,50.0106,15300.0
2013-04-01 10:30:00,56.2,56.22,56.14,56.16,2700.0,50.0017,50.0195,49.9483,49.9661,2700.0
2013-04-01 10:35:00,56.14,56.15,56.1,56.11,5100.0,49.9483,49.9572,49.9127,49.9216,5100.0
2013-04-01 10:40:00,56.1,56.1,56.04,56.04,7800.0,49.9127,49.9127,49.8594,49.8594,7800.0
2013-04-01 10:45:00,56.05,56.06,55.96,55.99,44100.0,49.8683,49.8771,49.7882,49.8149,44100.0
2013-04-01 10:50:00,55.98,56.02,55.9,55.92,10200.0,49.806,49.8416,49.7348,49.7526,10200.0
2013-04-01 10:55:00,55.96,55.99,55.95,55.99,3300.0,49.7882,49.8149,49.7793,49.8149,3300.0
2013-04-01 11:00:00,55.97,56.0,55.96,55.99,32400.0,49.7971,49.8238,49.7882,49.8149,32400.0
2013-04-01 11:05:00,56.02,56.03,55.99,56.0,7500.0,49.8416,49.8505,49.8149,49.8238,7500.0
2013-04-01 11:10:00,56.02,56.03,55.99,56.01,10500.0,49.8416,49.8505,49.8149,49.8327,10500.0
2013-04-01 11:15:00,56.02,56.02,55.94,55.95,6600.0,49.8416,49.8416,49.7704,49.7793,6600.0
2013-04-01 11:20:00,55.97,55.99,55.95,55.96,7500.0,49.7971,49.8149,49.7793,49.7882,7500.0
2013-04-01 11:25:00,55.97,56.02,55.96,55.99,6000.0,49.7971,49.8416,49.7882,49.8149,6000.0
2013-04-01 11:30:00,55.99,56.03,55.96,55.97,10200.0,49.8149,49.8505,49.7882,49.7971,10200.0
2013-04-01 11:35:00,56.0,56.01,55.93,55.93,30600.0,49.8238,49.8327,49.7615,49.7615,30600.0
2013-04-01 11:40:00,55.94,55.97,55.94,55.95,3600.0,49.7704,49.7971,49.7704,49.7793,3600.0
2013-04-01 11:45:00,55.96,56.01,55.96,56.0,32700.0,49.7882,49.8327,49.7882,49.8238,32700.0
2013-04-01 11:50:00,55.99,56.06,55.99,56.03,9900.0,49.8149,49.8771,49.8149,49.8505,9900.0
2013-04-01 11:55:00,56.03,56.04,56.0,56.03,3900.0,49.8505,49.8594,49.8238,49.8505,3900.0
2013-04-01 12:00:00,56.0,56.01,55.94,55.97,4800.0,49.8238,49.8327,49.7704,49.7971,4800.0
2013-04-01 12:05:00,55.97,56.04,55.96,56.04,4800.0,49.7971,49.8594,49.7882,49.8594,4800.0
2013-04-01 12:10:00,56.02,56.02,56.0,56.0,6000.0,49.8416,49.8416,49.8238,49.8238,6000.0
2013-04-01 12:15:00,55.97,56.0,55.95,55.97,5100.0,49.7971,49.8238,49.7793,49.7971,5100.0
2013-04-01 12:20:00,55.98,55.98,55.94,55.95,3900.0,49.806,49.806,49.7704,49.7793,3900.0
2013-04-01 12:25:00,55.96,56.01,55.94,55.98,8100.0,49.7882,49.8327,49.7704,49.806,8100.0
2013-04-01 12:30:00,55.94,55.94,55.9,55.92,11100.0,49.7704,49.7704,49.7348,49.7526,11100.0
2013-04-01 12:35:00,55.94,55.94,55.91,55.94,6300.0,49.7704,49.7704,49.7437,49.7704,6300.0
2013-04-01 12:40:00,55.94,56.01,55.93,55.98,25200.0,49.7704,49.8327,49.7615,49.806,25200.0
2013-04-01 12:45:00,55.99,56.0,55.96,56.0,6300.0,49.8149,49.8238,49.7882,49.8238,6300.0
2013-04-01 12:50:00,56.03,56.07,56.03,56.07,5700.0,49.8505,49.886,49.8505,49.886,5700.0
2013-04-01 12:55:00,56.06,56.08,56.05,56.05,10500.0,49.8771,49.8949,49.8683,49.8683,10500.0
2013-04-01 13:00:00,56.08,56.13,56.04,56.13,25200.0,49.8949,49.9394,49.8594,49.9394,25200.0
2013-04-01 13:05:00,56.14,56.14,56.1,56.1,6600.0,49.9483,49.9483,49.9127,49.9127,6600.0
2013-04-01 13:10:00,56.12,56.12,56.09,56.1,900.0,49.9305,49.9305,49.9038,49.9127,900.0
2013-04-01 13:15:00,56.09,56.09,56.06,56.06,900.0,49.9038,49.9038,49.8771,49.8771,900.0
2013-04-01 13:20:00,56.06,56.11,56.06,56.11,30300.0,49.8771,49.9216,49.8771,49.9216,30300.0
2013-04-01 13:25:00,56.11,56.19,56.11,56.19,4500.0,49.9216,49.9928,49.9216,49.9928,4500.0
2013-04-01 13:30:00,56.2,56.21,56.18,56.2,16800.0,50.0017,50.0106,49.9839,50.0017,16800.0
2013-04-01 13:35:00,56.19,56.23,56.19,56.21,14400.0,49.9928,50.0284,49.9928,50.0106,14400.0
2013-04-01 13:40:00,56.22,56.22,56.08,56.08,25200.0,50.0195,50.0195,49.8949,49.8949,25200.0
2013-04-01 13:45:00,56.1,56.1,56.06,56.07,4500.0,49.9127,49.9127,49.8771,49.886,4500.0
2013-04-01 13:50:00,56.08,56.12,56.06,56.11,12600.0,49.8949,49.9305,49.8771,49.9216,12600.0
2013-04-01 13:55:00,56.09,56.09,55.94,55.99,9600.0,49.9038,49.9038,49.7704,49.8149,9600.0
2013-04-01 14:00:00,56.01,56.06,56.01,56.03,5400.0,49.8327,49.8771,49.8327,49.8505,5400.0
2013-04-01 14:05:00,56.01,56.12,56.01,56.11,4500.0,49.8327,49.9305,49.8327,49.9216,4500.0
2013-04-01 14:10:00,56.13,56.13,56.03,56.12,15600.0,49.9394,49.9394,49.8505,49.9305,15600.0
2013-04-01 14:15:00,56.1,56.11,56.04,56.05,6000.0,49.9127,49.9216,49.8594,49.8683,6000.0
2013-04-01 14:20:00,56.06,56.08,55.99,56.0,6300.0,49.8771,49.8949,49.8149,49.8238,6300.0
2013-04-01 14:25:00,56.01,56.06,56.01,56.03,5100.0,49.8327,49.8771,49.8327,49.8505,5100.0
2013-04-01 14:30:00,56.02,56.04,56.0,56.0,4500.0,49.8416,49.8594,49.8238,49.8238,4500.0
2013-04-01 14:35:00,56.02,56.03,55.95,55.97,2400.0,49.8416,49.8505,49.7793,49.7971,2400.0
2013-04-01 14:40:00,55.97,56.02,55.96,56.0,4500.0,49.7971,49.8416,49.7882,49.8238,4500.0
2013-04-01 14:45:00,56.0,56.04,56.0,56.03,7200.0,49.8238,49.8594,49.8238,49.8505,7200.0
2013-04-01 14:50:00,56.01,56.04,56.0,56.03,4800.0,49.8327,49.8594,49.8238,49.8505,4800.0
2013-04-01 14:55:00,56.0,56.03,55.95,55.96,27300.0,49.8238,49.8505,49.7793,49.7882,27300.0
2013-04-01 15:00:00,55.93,55.98,55.87,55.97,81000.0,49.7615,49.806,49.7081,49.7971,81000.0
2013-04-01 15:05:00,55.96,55.97,55.86,55.9,19200.0,49.7882,49.7971,49.6992,49.7348,19200.0
2013-04-01 15:10:00,55.9,55.92,55.84,55.84,12000.0,49.7348,49.7526,49.6814,49.6814,12000.0
2013-04-01 15:15:00,55.84,55.87,55.79,55.79,27600.0,49.6814,49.7081,49.6369,49.6369,27600.0
2013-04-01 15:20:00,55.79,55.79,55.74,55.77,61500.0,49.6369,49.6369,49.5924,49.6191,61500.0
2013-04-01 15:25:00,55.76,55.78,55.72,55.78,33600.0,49.6102,49.628,49.5746,49.628,33600.0
2013-04-01 15:30:00,55.77,55.85,55.7,55.78,18900.0,49.6191,49.6903,49.5569,49.628,18900.0
2013-04-01 15:35:00,55.79,55.83,55.67,55.73,57000.0,49.6369,49.6725,49.5302,49.5835,57000.0
2013-04-01 15:40:00,55.73,55.74,55.69,55.73,33900.0,49.5835,49.5924,49.548,49.5835,33900.0
2013-04-01 15:45:00,55.74,55.85,55.72,55.82,98100.0,49.5924,49.6903,49.5746,49.6636,98100.0
2013-04-01 15:50:00,55.83,55.85,55.76,55.8,31800.0,49.6725,49.6903,49.6102,49.6458,31800.0
2013-04-01 15:55:00,55.8,55.87,55.78,55.84,50400.0,49.6458,49.7081,49.628,49.6814,50400.0
2013-04-02 09:30:00,56.18,56.18,56.01,56.11,29100.0,49.9839,49.9839,49.8327,49.9216,29100.0
2013-04-02 09:35:00,56.08,56.16,56.08,56.1,16500.0,49.8949,49.9661,49.8949,49.9127,16500.0
2013-04-02 09:40:00,56.08,56.11,56.03,56.03,13800.0,49.8949,49.9216,49.8505,49.8505,13800.0
2013-04-02 09:45:00,56.05,56.06,55.97,56.01,12300.0,49.8683,49.8771,49.7971,49.8327,12300.0
2013-04-02 09:50:00,56.01,56.09,56.01,56.06,19800.0,49.8327,49.9038,49.8327,49.8771,19800.0
2013-04-02 09:55:00,56.08,56.09,56.0,56.01,18900.0,49.8949,49.9038,49.8238,49.8327,18900.0
2013-04-02 10:00:00,56.05,56.08,56.0,56.04,33300.0,49.8683,49.8949,49.8238,49.8594,33300.0
2013-04-02 10:05:00,56.05,56.07,55.98,56.05,39600.0,49.8683,49.886,49.806,49.8683,39600.0
2013-04-02 10:10:00,56.03,56.03,55.83,55.83,16800.0,49.8505,49.8505,49.6725,49.6725,16800.0
2013-04-02 10:15:00,55.87,56.0,55.87,55.98,9000.0,49.7081,49.8238,49.7081,49.806,9000.0
2013-04-02 10:20:00,55.96,55.98,55.89,55.96,34500.0,49.7882,49.806,49.7259,49.7882,34500.0
2013-04-02 10:25:00,55.94,55.94,55.91,55.91,6900.0,49.7704,49.7704,49.7437,49.7437,6900.0
2013-04-02 10:30:00,55.9,55.9,55.76,55.84,32400.0,49.7348,49.7348,49.6102,49.6814,32400.0
2013-04-02 10:35:00,55.86,55.9,55.8,55.86,18600.0,49.6992,49.7348,49.6458,49.6992,18600.0
2013-04-02 10:40:00,55.86,55.92,55.85,55.92,9900.0,49.6992,49.7526,49.6903,49.7526,9900.0
2013-04-02 10:45:00,55.93,55.93,55.86,55.87,14400.0,49.7615,49.7615,49.6992,49.7081,14400.0
2013-04-02 10:50:00,55.86,55.86,55.84,55.85,6600.0,49.6992,49.6992,49.6814,49.6903,6600.0
2013-04-02 10:55:00,55.85,55.89,55.85,55.89,3900.0,49.6903,49.7259,49.6903,49.7259,3900.0
2013-04-02 11:00:00,55.86,55.9,55.85,55.89,12000.0,49.6992,49.7348,49.6903,49.7259,12000.0
2013-04-02 11:05:00,55.9,55.9,55.86,55.88,69900.0,49.7348,49.7348,49.6992,49.717,69900.0
2013-04-02 11:10:00,55.9,55.98,55.89,55.98,22500.0,49.7348,49.806,49.7259,49.806,22500.0
2013-04-02 11:15:00,55.97,56.08,55.97,56.08,6000.0,49.7971,49.8949,49.7971,49.8949,6000.0
2013-04-02 11:20:00,56.07,56.09,56.05,56.08,17400.0,49.886,49.9038,49.8683,49.8949,17400.0
2013-04-02 11:25:00,56.09,56.12,56.02,56.02,23400.0,49.9038,49.9305,49.8416,49.8416,23400.0
2013-04-02 11:30:00,56.01,56.07,56.01,56.06,4200.0,49.8327,49.886,49.8327,49.8771,4200.0
2013-04-02 11:35:00,56.06,56.06,56.01,56.02,10200.0,49.8771,49.8771,49.8327,49.8416,10200.0
2013-04-02 11:40:00,56.01,56.03,55.95,55.96,6900.0,49.8327,49.8505,49.7793,49.7882,6900.0
2013-04-02 11:45:00,56.01,56.02,55.97,55.99,5100.0,49.8327,49.8416,49.7971,49.8149,5100.0
2013-04-02 11:50:00,55.97,56.03,55.97,56.0,10800.0,49.7971,49.8505,49.7971,49.8238,10800.0
2013-04-02 11:55:00,56.01,56.01,55.94,55.97,23700.0,49.8327,49.8327,49.7704,49.7971,23700.0
2013-04-02 12:00:00,55.97,55.97,55.96,55.96,2400.0,49.7971,49.7971,49.7882,49.7882,2400.0
2013-04-02 12:05:00,55.99,56.03,55.98,56.03,4800.0,49.8149,49.8505,49.806,49.8505,4800.0
2013-04-02 12:10:00,56.04,56.07,56.03,56.03,6300.0,49.8594,49.886,49.8505,49.8505,6300.0
2013-04-02 12:15:00,56.02,56.05,56.02,56.05,2400.0,49.8416,49.8683,49.8416,49.8683,2400.0
2013-04-02 12:20:00,56.03,56.03,55.99,55.99,3300.0,49.8505,49.8505,49.8149,49.8149,3300.0
2013-04-02 12:25:00,56.0,56.0,56.0,56.0,600.0,49.8238,49.8238,49.8238,49.8238,600.0
2013-04-02 12:30:00,55.98,56.0,55.95,55.95,7500.0,49.806,49.8238,49.7793,49.7793,7500.0
2013-04-02 12:35:00,55.97,55.97,55.97,55.97,1200.0,49.7971,49.7971,49.7971,49.7971,1200.0
2013-04-02 12:40:00,55.99,55.99,55.93,55.94,3300.0,49.8149,49.8149,49.7615,49.7704,3300.0
2013-04-02 12:45:00,55.93,55.99,55.92,55.99,10200.0,49.7615,49.8149,49.7526,49.8149,10200.0
2013-04-02 12:50:00,55.99,56.02,55.99,56.01,4200.0,49.8149,49.8416,49.8149,49.8327,4200.0
2013-04-02 12:55:00,56.0,56.02,55.99,56.02,5400.0,49.8238,49.8416,49.8149,49.8416,5400.0
2013-04-02 13:00:00,56.01,56.03,56.0,56.01,7500.0,49.8327,49.8505,49.8238,49.8327,7500.0
2013-04-02 13:05:00,56.03,56.03,55.99,55.99,3300.0,49.8505,49.8505,49.8149,49.8149,3300.0
2013-04-02 13:10:00,56.0,56.0,55.99,55.99,2700.0,49.8238,49.8238,49.8149,49.8149,2700.0
2013-04-02 13:15:00,56.0,56.02,55.98,55.98,7200.0,49.8238,49.8416,49.806,49.806,7200.0
2013-04-02 13:20:00,55.98,55.99,55.96,55.96,4200.0,49.806,49.8149,49.7882,49.7882,4200.0
2013-04-02 13:25:00,55.95,55.96,55.94,55.95,13800.0,49.7793,49.7882,49.7704,49.7793,13800.0
2013-04-02 13:30:00,55.95,56.01,55.93,56.01,3900.0,49.7793,49.8327,49.7615,49.8327,3900.0
2013-04-02 13:35:00,56.0,56.03,55.98,56.03,9600.0,49.8238,49.8505,49.806,49.8505,9600.0
2013-04-02 13:40:00,56.01,56.01,55.99,55.99,3000.0,49.8327,49.8327,49.8149,49.8149,3000.0
2013-04-02 13:45:00,55.98,56.01,55.98,56.01,5400.0,49.806,49.8327,49.806,49.8327,5400.0
2013-04-02 13:50:00,56.0,56.03,55.99,56.01,20400.0,49.8238,49.8505,49.8149,49.8327,20400.0
2013-04-02 13:55:00,56.0,56.03,55.99,56.03,14100.0,49.8238,49.8505,49.8149,49.8505,14100.0
2013-04-02 14:00:00,56.02,56.05,56.01,56.03,17100.0,49.8416,49.8683,49.8327,49.8505,17100.0
2013-04-02 14:05:00,56.04,56.04,55.96,55.96,19500.0,49.8594,49.8594,49.7882,49.7882,19500.0
2013-04-02 14:10:00,55.98,56.0,55.98,56.0,3300.0,49.806,49.8238,49.806,49.8238,3300.0
2013-04-02 14:15:00,56.0,56.01,55.95,55.95,8700.0,49.8238,49.8327,49.7793,49.7793,8700.0
2013-04-02 14:20:00,55.97,55.98,55.96,55.97,6600.0,49.7971,49.806,49.7882,49.7971,6600.0
2013-04-02 14:25:00,55.97,55.97,55.81,55.83,18300.0,49.7971,49.7971,49.6547,49.6725,18300.0
2013-04-02 14:30:00,55.82,55.83,55.8,55.82,3300.0,49.6636,49.6725,49.6458,49.6636,3300.0
2013-04-02 14:35:00,55.82,55.9,55.8,55.89,17100.0,49.6636,49.7348,49.6458,49.7259,17100.0
2013-04-02 14:40:00,55.88,55.89,55.8,55.86,10800.0,49.717,49.7259,49.6458,49.6992,10800.0
2013-04-02 14:45:00,55.89,55.89,55.84,55.84,3600.0,49.7259,49.7259,49.6814,49.6814,3600.0
2013-04-02 14:50:00,55.81,55.81,55.75,55.76,17100.0,49.6547,49.6547,49.6013,49.6102,17100.0
2013-04-02 14:55:00,55.76,55.85,55.76,55.84,11700.0,49.6102,49.6903,49.6102,49.6814,11700.0
2013-04-02 15:00:00,55.82,55.84,55.8,55.84,15600.0,49.6636,49.6814,49.6458,49.6814,15600.0
2013-04-02 15:05:00,55.85,55.87,55.82,55.87,8100.0,49.6903,49.7081,49.6636,49.7081,8100.0
2013-04-02 15:10:00,55.85,55.87,55.78,55.84,11100.0,49.6903,49.7081,49.628,49.6814,11100.0
2013-04-02 15:15:00,55.85,55.85,55.79,55.8,9000.0,49.6903,49.6903,49.6369,49.6458,9000.0
2013-04-02 15:20:00,55.77,55.79,55.75,55.77,16200.0,49.6191,49.6369,49.6013,49.6191,16200.0
2013-04-02 15:25:00,55.8,55.8,55.75,55.78,16200.0,49.6458,49.6458,49.6013,49.628,16200.0
2013-04-02 15:30:00,55.8,55.82,55.78,55.82,16500.0,49.6458,49.6636,49.628,49.6636,16500.0
2013-04-02 15:35:00,55.86,55.86,55.8,55.82,16800.0,49.6992,49.6992,49.6458,49.6636,16800.0
2013-04-02 15:40:00,55.81,55.81,55.7,55.71,31800.0,49.6547,49.6547,49.5569,49.5657,31800.0
2013-04-02 15:45:00,55.7,55.8,55.64,55.71,32100.0,49.5569,49.6458,49.5035,49.5657,32100.0
2013-04-02 15:50:00,55.72,55.84,55.72,55.83,61500.0,49.5746,49.6814,49.5746,49.6725,61500.0
2013-04-02 15:55:00,55.85,55.99,55.84,55.97,107400.0,49.6903,49.8149,49.6814,49.7971,107400.0
2013-04-03 09:30:00,56.09,56.16,55.84,56.11,31500.0,49.9038,49.9661,49.6814,49.9216,31500.0
2013-04-03 09:35:00,56.16,56.16,56.05,56.14,6000.0,49.9661,49.9661,49.8683,49.9483,6000.0
2013-04-03 09:40:00,56.06,56.06,55.55,55.55,17400.0,49.8771,49.8771,49.4234,49.4234,17400.0
2013-04-03 09:45:00,55.63,55.75,55.61,55.61,8700.0,49.4946,49.6013,49.4768,49.4768,8700.0
2013-04-03 09:50:00,55.59,55.63,55.52,55.63,7200.0,49.459,49.4946,49.3967,49.4946,7200.0
2013-04-03 09:55:00,55.56,55.56,55.44,55.45,7800.0,49.4323,49.4323,49.3255,49.3344,7800.0
2013-04-03 10:00:00,55.4,55.42,55.2,55.2,22200.0,49.2899,49.3077,49.112,49.112,22200.0
2013-04-03 10:05:00,55.18,55.24,55.12,55.24,15900.0,49.0942,49.1476,49.0408,49.1476,15900.0
2013-04-03 10:10:00,55.22,55.24,55.13,55.16,9300.0,49.1298,49.1476,49.0497,49.0764,9300.0
2013-04-03 10:15:00,55.13,55.27,55.13,55.24,7500.0,49.0497,49.1743,49.0497,49.1476,7500.0
2013-04-03 10:20:00,55.16,55.22,55.14,55.17,8100.0,49.0764,49.1298,49.0586,49.0853,8100.0
2013-04-03 10:25:00,55.16,55.25,55.14,55.18,44400.0,49.0764,49.1565,49.0586,49.0942,44400.0
2013-04-03 10:30:00,55.21,55.21,55.15,55.16,6900.0,49.1209,49.1209,49.0675,49.0764,6900.0
2013-04-03 10:35:00,55.15,55.23,55.13,55.2,8100.0,49.0675,49.1387,49.0497,49.112,8100.0
2013-04-03 10:40:00,55.19,55.19,55.11,55.16,33300.0,49.1031,49.1031,49.0319,49.0764,33300.0
2013-04-03 10:45:00,55.12,55.21,55.09,55.19,12300.0,49.0408,49.1209,49.0141,49.1031,12300.0
2013-04-03 10:50:00,55.19,55.26,55.19,55.26,6600.0,49.1031,49.1654,49.1031,49.1654,6600.0
2013-04-03 10:55:00,55.26,55.27,55.18,55.18,17100.0,49.1654,49.1743,49.0942,49.0942,17100.0
2013-04-03 11:00:00,55.2,55.22,55.14,55.17,18300.0,49.112,49.1298,49.0586,49.0853,18300.0
2013-04-03 11:05:00,55.19,55.2,55.11,55.11,19200.0,49.1031,49.112,49.0319,49.0319,19200.0
2013-04-03 11:10:00,55.06,55.09,55.0,55.09,17700.0,48.9874,49.0141,48.9341,49.0141,17700.0
2013-04-03 11:15:00,55.08,55.08,55.03,55.06,13800.0,49.0052,49.0052,48.9607,48.9874,13800.0
2013-04-03 11:20:00,55.08,55.14,55.05,55.11,12000.0,49.0052,49.0586,48.9785,49.0319,12000.0
2013-04-03 11:25:00,55.13,55.13,54.88,54.94,57900.0,49.0497,49.0497,48.8273,48.8807,57900.0
2013-04-03 11:30:00,54.94,54.97,54.77,54.78,81900.0,48.8807,48.9074,48.7294,48.7383,81900.0
2013-04-03 11:35:00,54.8,54.81,54.71,54.75,42900.0,48.7561,48.765,48.676,48.7116,42900.0
2013-04-03 11:40:00,54.75,54.75,54.62,54.64,29100.0,48.7116,48.7116,48.596,48.6138,29100.0
2013-04-03 11:45:00,54.65,54.83,54.65,54.82,5700.0,48.6227,48.7828,48.6227,48.7739,5700.0
2013-04-03 11:50:00,54.8,54.82,54.61,54.65,15300.0,48.7561,48.7739,48.5871,48.6227,15300.0
2013-04-03 11:55:00,54.65,54.76,54.65,54.76,45600.0,48.6227,48.7205,48.6227,48.7205,45600.0
2013-04-03 12:00:00,54.75,54.88,54.75,54.88,6900.0,48.7116,48.8273,48.7116,48.8273,6900.0
2013-04-03 12:05:00,54.88,54.92,54.85,54.85,16800.0,48.8273,48.8629,48.8006,48.8006,16800.0
2013-04-03 12:10:00,54.83,54.84,54.73,54.76,12600.0,48.7828,48.7917,48.6938,48.7205,12600.0
2013-04-03 12:15:00,54.74,54.79,54.73,54.75,9000.0,48.7027,48.7472,48.6938,48.7116,9000.0
2013-04-03 12:20:00,54.74,54.81,54.72,54.74,15000.0,48.7027,48.765,48.6849,48.7027,15000.0
2013-04-03 12:25:00,54.74,54.74,54.63,54.63,10800.0,48.7027,48.7027,48.6049,48.6049,10800.0
2013-04-03 12:30:00,54.64,54.76,54.64,54.75,6600.0,48.6138,48.7205,48.6138,48.7116,6600.0
2013-04-03 12:35:00,54.73,54.75,54.65,54.67,17100.0,48.6938,48.7116,48.6227,48.6405,17100.0
2013-04-03 12:40:00,54.68,54.69,54.61,54.62,18300.0,48.6493,48.6582,48.5871,48.596,18300.0
2013-04-03 12:45:00,54.59,54.61,54.51,54.54,28200.0,48.5693,48.5871,48.4981,48.5248,28200.0
2013-04-03 12:50:00,54.55,54.64,54.55,54.61,10500.0,48.5337,48.6138,48.5337,48.5871,10500.0
2013-04-03 12:55:00,54.61,54.61,54.58,54.58,6600.0,48.5871,48.5871,48.5604,48.5604,6600.0
2013-04-03 13:00:00,54.6,54.62,54.57,54.61,18300.0,48.5782,48.596,48.5515,48.5871,18300.0
2013-04-03 13:05:00,54.59,54.62,54.5,54.55,21000.0,48.5693,48.596,48.4892,48.5337,21000.0
2013-04-03 13:10:00,54.55,54.55,54.44,54.46,31200.0,48.5337,48.5337,48.4358,48.4536,31200.0
2013-04-03 13:15:00,54.5,54.5,54.42,54.45,57900.0,48.4892,48.4892,48.418,48.4447,57900.0
2013-04-03 13:20:00,54.47,54.48,54.43,54.47,15900.0,48.4625,48.4714,48.4269,48.4625,15900.0
2013-04-03 13:25:00,54.45,54.49,54.43,54.43,17400.0,48.4447,48.4803,48.4269,48.4269,17400.0
2013-04-03 13:30:00,54.43,54.48,54.33,54.39,55800.0,48.4269,48.4714,48.3379,48.3913,55800.0
2013-04-03 13:35:00,54.37,54.42,54.29,54.3,31800.0,48.3735,48.418,48.3024,48.3113,31800.0
2013-04-03 13:40:00,54.3,54.35,54.24,54.28,27300.0,48.3113,48.3557,48.2579,48.2935,27300.0
2013-04-03 13:45:00,54.28,54.29,54.24,54.24,16200.0,48.2935,48.3024,48.2579,48.2579,16200.0
2013-04-03 13:50:00,54.24,54.28,54.22,54.26,18000.0,48.2579,48.2935,48.2401,48.2757,18000.0
2013-04-03 13:55:00,54.27,54.27,54.1,54.1,19500.0,48.2846,48.2846,48.1333,48.1333,19500.0
2013-04-03 14:00:00,54.1,54.22,54.08,54.14,33300.0,48.1333,48.2401,48.1155,48.1689,33300.0
2013-04-03 14:05:00,54.15,54.18,54.07,54.17,14700.0,48.1778,48.2045,48.1066,48.1956,14700.0
2013-04-03 14:10:00,54.19,54.25,54.18,54.23,18000.0,48.2134,48.2668,48.2045,48.249,18000.0
2013-04-03 14:15:00,54.22,54.25,54.17,54.2,26400.0,48.2401,48.2668,48.1956,48.2223,26400.0
2013-04-03 14:20:00,54.19,54.23,54.15,54.18,16800.0,48.2134,48.249,48.1778,48.2045,16800.0
2013-04-03 14:25:00,54.2,54.25,54.17,54.25,15300.0,48.2223,48.2668,48.1956,48.2668,15300.0
2013-04-03 14:30:00,54.23,54.39,54.23,54.38,18000.0,48.249,48.3913,48.249,48.3824,18000.0
2013-04-03 14:35:00,54.37,54.52,54.35,54.51,70500.0,48.3735,48.507,48.3557,48.4981,70500.0
2013-04-03 14:40:00,54.54,54.64,54.51,54.61,48600.0,48.5248,48.6138,48.4981,48.5871,48600.0
2013-04-03 14:45:00,54.61,54.63,54.54,54.62,23700.0,48.5871,48.6049,48.5248,48.596,23700.0
2013-04-03 14:50:00,54.63,54.65,54.61,54.64,109200.0,48.6049,48.6227,48.5871,48.6138,109200.0
2013-04-03 14:55:00,54.65,54.71,54.62,54.66,347700.0,48.6227,48.676,48.596,48.6316,347700.0
2013-04-03 15:00:00,54.68,54.79,54.66,54.75,33000.0,48.6493,48.7472,48.6316,48.7116,33000.0
2013-04-03 15:05:00,54.75,54.79,54.74,54.75,26400.0,48.7116,48.7472,48.7027,48.7116,26400.0
2013-04-03 15:10:00,54.75,54.75,54.68,54.7,38700.0,48.7116,48.7116,48.6493,48.6671,38700.0
2013-04-03 15:15:00,54.7,54.7,54.67,54.7,15000.0,48.6671,48.6671,48.6405,48.6671,15000.0
2013-04-03 15:20:00,54.69,54.75,54.67,54.75,50400.0,48.6582,48.7116,48.6405,48.7116,50400.0
2013-04-03 15:25:00,54.75,54.89,54.75,54.85,51600.0,48.7116,48.8362,48.7116,48.8006,51600.0
2013-04-03 15:30:00,54.84,54.89,54.79,54.89,85800.0,48.7917,48.8362,48.7472,48.8362,85800.0
2013-04-03 15:35:00,54.9,54.93,54.88,54.9,74400.0,48.8451,48.8718,48.8273,48.8451,74400.0
2013-04-03 15:40:00,54.91,55.01,54.88,54.96,44700.0,48.854,48.943,48.8273,48.8985,44700.0
2013-04-03 15:45:00,54.96,55.11,54.93,55.08,50400.0,48.8985,49.0319,48.8718,49.0052,50400.0
2013-04-03 15:50:00,55.08,55.12,55.01,55.05,57600.0,49.0052,49.0408,48.943,48.9785,57600.0
2013-04-03 15:55:00,55.06,55.11,54.97,54.99,88800.0,48.9874,49.0319,48.9074,48.9252,88800.0
2013-04-04 09:30:00,55.11,55.11,54.93,55.03,19500.0,49.0319,49.0319,48.8718,48.9607,19500.0
2013-04-04 09:35:00,55.04,55.46,55.03,55.36,46800.0,48.9696,49.3433,48.9607,49.2544,46800.0
2013-04-04 09:40:00,55.4,55.48,55.26,55.27,24300.0,49.2899,49.3611,49.1654,49.1743,24300.0
2013-04-04 09:45:00,55.27,55.45,55.21,55.45,39900.0,49.1743,49.3344,49.1209,49.3344,39900.0
2013-04-04 09:50:00,55.45,55.46,55.37,55.42,27000.0,49.3344,49.3433,49.2632,49.3077,27000.0
2013-04-04 09:55:00,55.42,55.43,55.34,55.34,11400.0,49.3077,49.3166,49.2366,49.2366,11400.0
2013-04-04 10:00:00,55.35,55.47,55.34,55.39,70500.0,49.2455,49.3522,49.2366,49.281,70500.0
2013-04-04 10:05:00,55.4,55.43,55.38,55.42,7500.0,49.2899,49.3166,49.2721,49.3077,7500.0
2013-04-04 10:10:00,55.4,55.48,55.4,55.43,24600.0,49.2899,49.3611,49.2899,49.3166,24600.0
2013-04-04 10:15:00,55.43,55.44,55.37,55.39,24300.0,49.3166,49.3255,49.2632,49.281,24300.0
2013-04-04 10:20:00,55.41,55.42,55.34,55.37,17100.0,49.2988,49.3077,49.2366,49.2632,17100.0
2013-04-04 10:25:00,55.34,55.34,55.19,55.27,21900.0,49.2366,49.2366,49.1031,49.1743,21900.0
2013-04-04 10:30:00,55.31,55.35,55.18,55.18,17400.0,49.2099,49.2455,49.0942,49.0942,17400.0
2013-04-04 10:35:00,55.16,55.16,55.06,55.11,19500.0,49.0764,49.0764,48.9874,49.0319,19500.0
2013-04-04 10:40:00,55.13,55.24,55.12,55.16,24300.0,49.0497,49.1476,49.0408,49.0764,24300.0
2013-04-04 10:45:00,55.13,55.19,55.1,55.13,42300.0,49.0497,49.1031,49.023,49.0497,42300.0
2013-04-04 10:50:00,55.17,55.29,55.15,55.28,7500.0,49.0853,49.1921,49.0675,49.1832,7500.0
2013-04-04 10:55:00,55.28,55.28,55.15,55.15,6900.0,49.1832,49.1832,49.0675,49.0675,6900.0
2013-04-04 11:00:00,55.18,55.25,55.18,55.21,50100.0,49.0942,49.1565,49.0942,49.1209,50100.0
2013-04-04 11:05:00,55.23,55.23,55.13,55.13,21000.0,49.1387,49.1387,49.0497,49.0497,21000.0
2013-04-04 11:10:00,55.13,55.22,55.11,55.18,8400.0,49.0497,49.1298,49.0319,49.0942,8400.0
2013-04-04 11:15:00,55.16,55.21,55.11,55.19,14100.0,49.0764,49.1209,49.0319,49.1031,14100.0
2013-04-04 11:20:00,55.24,55.24,55.15,55.16,54300.0,49.1476,49.1476,49.0675,49.0764,54300.0
2013-04-04 11:25:00,55.17,55.18,55.12,55.17,7500.0,49.0853,49.0942,49.0408,49.0853,7500.0
2013-04-04 11:30:00,55.16,55.19,55.12,55.14,11400.0,49.0764,49.1031,49.0408,49.0586,11400.0
2013-04-04 11:35:00,55.15,55.15,55.08,55.08,6900.0,49.0675,49.0675,49.0052,49.0052,6900.0
2013-04-04 11:40:00,55.1,55.24,55.1,55.16,21900.0,49.023,49.1476,49.023,49.0764,21900.0
2013-04-04 11:45:00,55.16,55.18,55.11,55.17,40200.0,49.0764,49.0942,49.0319,49.0853,40200.0
2013-04-04 11:50:00,55.16,55.19,55.09,55.14,9600.0,49.0764,49.1031,49.0141,49.0586,9600.0
2013-04-04 11:55:00,55.14,55.18,55.14,55.17,3900.0,49.0586,49.0942,49.0586,49.0853,3900.0
2013-04-04 12:00:00,55.16,55.18,55.02,55.02,36900.0,49.0764,49.0942,48.9518,48.9518,36900.0
2013-04-04 12:05:00,55.06,55.06,54.97,55.02,25200.0,48.9874,48.9874,48.9074,48.9518,25200.0
2013-04-04 12:10:00,55.0,55.08,54.97,55.01,30900.0,48.9341,49.0052,48.9074,48.943,30900.0
2013-04-04 12:15:00,55.04,55.04,55.01,55.04,6000.0,48.9696,48.9696,48.943,48.9696,6000.0
2013-04-04 12:20:00,55.04,55.07,55.02,55.05,3900.0,48.9696,48.9963,48.9518,48.9785,3900.0
2013-04-04 12:25:00,55.04,55.06,54.98,54.98,18600.0,48.9696,48.9874,48.9163,48.9163,18600.0
2013-04-04 12:30:00,54.97,54.97,54.85,54.87,19500.0,48.9074,48.9074,48.8006,48.8184,19500.0
2013-04-04 12:35:00,54.88,54.99,54.88,54.98,9600.0,48.8273,48.9252,48.8273,48.9163,9600.0
2013-04-04 12:40:00,54.96,54.98,54.94,54.95,12900.0,48.8985,48.9163,48.8807,48.8896,12900.0
2013-04-04 12:45:00,54.98,55.07,54.97,55.06,9600.0,48.9163,48.9963,48.9074,48.9874,9600.0
2013-04-04 12:50:00,55.07,55.07,54.92,54.92,10800.0,48.9963,48.9963,48.8629,48.8629,10800.0
2013-04-04 12:55:00,54.94,54.99,54.89,54.95,11100.0,48.8807,48.9252,48.8362,48.8896,11100.0
2013-04-04 13:00:00,54.94,54.96,54.91,54.95,23700.0,48.8807,48.8985,48.854,48.8896,23700.0
2013-04-04 13:05:00,54.93,54.95,54.85,54.85,8100.0,48.8718,48.8896,48.8006,48.8006,8100.0
2013-04-04 13:10:00,54.89,54.89,54.79,54.82,10800.0,48.8362,48.8362,48.7472,48.7739,10800.0
2013-04-04 13:15:00,54.82,54.88,54.8,54.88,8100.0,48.7739,48.8273,48.7561,48.8273,8100.0
2013-04-04 13:20:00,54.92,54.92,54.81,54.82,43800.0,48.8629,48.8629,48.765,48.7739,43800.0
2013-04-04 13:25:00,54.83,54.9,54.81,54.81,24300.0,48.7828,48.8451,48.765,48.765,24300.0
2013-04-04 13:30:00,54.79,54.82,54.73,54.76,12000.0,48.7472,48.7739,48.6938,48.7205,12000.0
2013-04-04 13:35:00,54.8,54.87,54.8,54.82,18600.0,48.7561,48.8184,48.7561,48.7739,18600.0
2013-04-04 13:40:00,54.8,54.91,54.79,54.9,18600.0,48.7561,48.854,48.7472,48.8451,18600.0
2013-04-04 13:45:00,54.95,54.95,54.92,54.93,3000.0,48.8896,48.8896,48.8629,48.8718,3000.0
2013-04-04 13:50:00,54.94,54.97,54.93,54.96,7800.0,48.8807,48.9074,48.8718,48.8985,7800.0
2013-04-04 13:55:00,54.96,54.96,54.91,54.94,14100.0,48.8985,48.8985,48.854,48.8807,14100.0
2013-04-04 14:00:00,54.95,54.97,54.95,54.96,2700.0,48.8896,48.9074,48.8896,48.8985,2700.0
2013-04-04 14:05:00,54.97,54.97,54.89,54.97,13200.0,48.9074,48.9074,48.8362,48.9074,13200.0
2013-04-04 14:10:00,54.97,55.0,54.92,55.0,14100.0,48.9074,48.9341,48.8629,48.9341,14100.0
2013-04-04 14:15:00,55.0,55.14,54.99,55.14,9300.0,48.9341,49.0586,48.9252,49.0586,9300.0
2013-04-04 14:20:00,55.14,55.15,55.09,55.11,18000.0,49.0586,49.0675,49.0141,49.0319,18000.0
2013-04-04 14:25:00,55.15,55.15,55.07,55.13,11400.0,49.0675,49.0675,48.9963,49.0497,11400.0
2013-04-04 14:30:00,55.13,55.14,55.09,55.11,11100.0,49.0497,49.0586,49.0141,49.0319,11100.0
2013-04-04 14:35:00,55.11,55.11,55.01,55.02,11700.0,49.0319,49.0319,48.943,48.9518,11700.0
2013-04-04 14:40:00,55.03,55.14,55.03,55.12,17400.0,48.9607,49.0586,48.9607,49.0408,17400.0
2013-04-04 14:45:00,55.13,55.14,55.11,55.14,9600.0,49.0497,49.0586,49.0319,49.0586,9600.0
2013-04-04 14:50:00,55.14,55.14,55.03,55.06,12300.0,49.0586,49.0586,48.9607,48.9874,12300.0
2013-04-04 14:55:00,55.02,55.11,55.02,55.09,7500.0,48.9518,49.0319,48.9518,49.0141,7500.0
2013-04-04 15:00:00,55.08,55.13,55.06,55.13,9000.0,49.0052,49.0497,48.9874,49.0497,9000.0
2013-04-04 15:05:00,55.13,55.13,55.0,55.02,35400.0,49.0497,49.0497,48.9341,48.9518,35400.0
2013-04-04 15:10:00,55.0,55.03,54.93,55.03,11400.0,48.9341,48.9607,48.8718,48.9607,11400.0
2013-04-04 15:15:00,55.0,55.03,54.96,54.99,9000.0,48.9341,48.9607,48.8985,48.9252,9000.0
2013-04-04 15:20:00,55.01,55.14,55.01,55.12,16800.0,48.943,49.0586,48.943,49.0408,16800.0
2013-04-04 15:25:00,55.12,55.12,55.04,55.1,21900.0,49.0408,49.0408,48.9696,49.023,21900.0
2013-04-04 15:30:00,55.07,55.11,55.07,55.09,17100.0,48.9963,49.0319,48.9963,49.0141,17100.0
2013-04-04 15:35:00,55.06,55.13,55.06,55.08,20400.0,48.9874,49.0497,48.9874,49.0052,20400.0
2013-04-04 15:40:00,55.08,55.14,55.08,55.11,20100.0,49.0052,49.0586,49.0052,49.0319,20100.0
2013-04-04 15:45:00,55.12,55.12,55.06,55.07,16800.0,49.0408,49.0408,48.9874,48.9963,16800.0
2013-04-04 15:50:00,55.07,55.13,55.07,55.1,19800.0,48.9963,49.0497,48.9963,49.023,19800.0
2013-04-04 15:55:00,55.11,55.23,55.11,55.2,48900.0,49.0319,49.1387,49.0319,49.112,48900.0
2013-04-05 09:30:00,54.5,54.54,54.42,54.46,26100.0,48.4892,48.5248,48.418,48.4536,26100.0
2013-04-05 09:35:00,54.46,54.46,54.21,54.45,66300.0,48.4536,48.4536,48.2312,48.4447,66300.0
2013-04-05 09:40:00,54.39,54.54,54.39,54.5,25800.0,48.3913,48.5248,48.3913,48.4892,25800.0
2013-04-05 09:45:00,54.45,54.8,54.37,54.72,36600.0,48.4447,48.7561,48.3735,48.6849,36600.0
2013-04-05 09:50:00,54.65,54.66,54.44,54.52,24600.0,48.6227,48.6316,48.4358,48.507,24600.0
2013-04-05 09:55:00,54.56,54.6,54.51,54.54,25800.0,48.5426,48.5782,48.4981,48.5248,25800.0
2013-04-05 10:00:00,54.59,54.67,54.54,54.65,20700.0,48.5693,48.6405,48.5248,48.6227,20700.0
2013-04-05 10:05:00,54.63,54.65,54.5,54.58,10800.0,48.6049,48.6227,48.4892,48.5604,10800.0
2013-04-05 10:10:00,54.6,54.6,54.49,54.49,8700.0,48.5782,48.5782,48.4803,48.4803,8700.0
2013-04-05 10:15:00,54.49,54.53,54.44,54.51,17400.0,48.4803,48.5159,48.4358,48.4981,17400.0
2013-04-05 10:20:00,54.51,54.58,54.47,54.52,3300.0,48.4981,48.5604,48.4625,48.507,3300.0
2013-04-05 10:25:00,54.55,54.64,54.52,54.62,25200.0,48.5337,48.6138,48.507,48.596,25200.0
2013-04-05 10:30:00,54.61,54.65,54.57,54.57,12300.0,48.5871,48.6227,48.5515,48.5515,12300.0
2013-04-05 10:35:00,54.61,54.63,54.57,54.59,57300.0,48.5871,48.6049,48.5515,48.5693,57300.0
2013-04-05 10:40:00,54.61,54.64,54.55,54.62,10800.0,48.5871,48.6138,48.5337,48.596,10800.0
2013-04-05 10:45:00,54.64,54.69,54.59,54.62,11400.0,48.6138,48.6582,48.5693,48.596,11400.0
2013-04-05 10:50:00,54.61,54.63,54.58,54.63,14700.0,48.5871,48.6049,48.5604,48.6049,14700.0
2013-04-05 10:55:00,54.6,54.62,54.56,54.56,38700.0,48.5782,48.596,48.5426,48.5426,38700.0
2013-04-05 11:00:00,54.54,54.63,54.54,54.63,10200.0,48.5248,48.6049,48.5248,48.6049,10200.0
2013-04-05 11:05:00,54.61,54.62,54.52,54.57,16500.0,48.5871,48.596,48.507,48.5515,16500.0
2013-04-05 11:10:00,54.59,54.77,54.58,54.73,21600.0,48.5693,48.7294,48.5604,48.6938,21600.0
2013-04-05 11:15:00,54.69,54.75,54.66,54.73,20100.0,48.6582,48.7116,48.6316,48.6938,20100.0
2013-04-05 11:20:00,54.74,54.82,54.74,54.82,6000.0,48.7027,48.7739,48.7027,48.7739,6000.0
2013-04-05 11:25:00,54.8,54.8,54.66,54.7,6900.0,48.7561,48.7561,48.6316,48.6671,6900.0
2013-04-05 11:30:00,54.72,54.75,54.7,54.72,45300.0,48.6849,48.7116,48.6671,48.6849,45300.0
2013-04-05 11:35:00,54.73,54.75,54.71,54.74,10800.0,48.6938,48.7116,48.676,48.7027,10800.0
2013-04-05 11:40:00,54.74,54.86,54.74,54.86,10800.0,48.7027,48.8095,48.7027,48.8095,10800.0
2013-04-05 11:45:00,54.88,54.9,54.85,54.89,21300.0,48.8273,48.8451,48.8006,48.8362,21300.0
2013-04-05 11:50:00,54.89,54.89,54.78,54.85,8400.0,48.8362,48.8362,48.7383,48.8006,8400.0
2013-04-05 11:55:00,54.8,54.84,54.75,54.77,15000.0,48.7561,48.7917,48.7116,48.7294,15000.0
2013-04-05 12:00:00,54.75,54.75,54.68,54.7,20700.0,48.7116,48.7116,48.6493,48.6671,20700.0
2013-04-05 12:05:00,54.7,54.75,54.65,54.75,10500.0,48.6671,48.7116,48.6227,48.7116,10500.0
2013-04-05 12:10:00,54.74,54.84,54.73,54.84,7200.0,48.7027,48.7917,48.6938,48.7917,7200.0
2013-04-05 12:15:00,54.84,54.86,54.82,54.82,11100.0,48.7917,48.8095,48.7739,48.7739,11100.0
2013-04-05 12:20:00,54.82,54.88,54.82,54.86,9300.0,48.7739,48.8273,48.7739,48.8095,9300.0
2013-04-05 12:25:00,54.84,54.84,54.79,54.82,17100.0,48.7917,48.7917,48.7472,48.7739,17100.0
2013-04-05 12:30:00,54.8,54.87,54.8,54.85,12600.0,48.7561,48.8184,48.7561,48.8006,12600.0
2013-04-05 12:35:00,54.86,54.9,54.84,54.87,6600.0,48.8095,48.8451,48.7917,48.8184,6600.0
2013-04-05 12:40:00,54.91,54.97,54.88,54.95,13200.0,48.854,48.9074,48.8273,48.8896,13200.0
2013-04-05 12:45:00,54.94,54.96,54.9,54.9,9000.0,48.8807,48.8985,48.8451,48.8451,9000.0
2013-04-05 12:50:00,54.91,54.91,54.83,54.85,8100.0,48.854,48.854,48.7828,48.8006,8100.0
2013-04-05 12:55:00,54.88,54.88,54.79,54.79,20700.0,48.8273,48.8273,48.7472,48.7472,20700.0
2013-04-05 13:00:00,54.84,54.91,54.79,54.89,9000.0,48.7917,48.854,48.7472,48.8362,9000.0
2013-04-05 13:05:00,54.91,54.94,54.89,54.93,9300.0,48.854,48.8807,48.8362,48.8718,9300.0
2013-04-05 13:10:00,54.93,55.06,54.92,55.03,30000.0,48.8718,48.9874,48.8629,48.9607,30000.0
2013-04-05 13:15:00,55.02,55.03,54.96,55.01,21300.0,48.9518,48.9607,48.8985,48.943,21300.0
2013-04-05 13:20:00,55.01,55.04,55.0,55.02,17400.0,48.943,48.9696,48.9341,48.9518,17400.0
2013-04-05 13:25:00,55.0,55.0,54.95,54.97,9000.0,48.9341,48.9341,48.8896,48.9074,9000.0
2013-04-05 13:30:00,54.96,55.02,54.93,54.95,18300.0,48.8985,48.9518,48.8718,48.8896,18300.0
2013-04-05 13:35:00,54.97,55.0,54.93,55.0,8400.0,48.9074,48.9341,48.8718,48.9341,8400.0
2013-04-05 13:40:00,54.99,55.02,54.94,54.98,6000.0,48.9252,48.9518,48.8807,48.9163,6000.0
2013-04-05 13:45:00,55.02,55.07,54.99,55.02,21600.0,48.9518,48.9963,48.9252,48.9518,21600.0
2013-04-05 13:50:00,55.04,55.07,55.02,55.06,15000.0,48.9696,48.9963,48.9518,48.9874,15000.0
2013-04-05 13:55:00,55.06,55.07,55.03,55.05,18300.0,48.9874,48.9963,48.9607,48.9785,18300.0
2013-04-05 14:00:00,55.05,55.1,55.03,55.07,32700.0,48.9785,49.023,48.9607,48.9963,32700.0
2013-04-05 14:05:00,55.07,55.17,55.03,55.14,15300.0,48.9963,49.0853,48.9607,49.0586,15300.0
2013-04-05 14:10:00,55.12,55.12,55.05,55.07,14100.0,49.0408,49.0408,48.9785,48.9963,14100.0
2013-04-05 14:15:00,55.05,55.08,55.05,55.06,9900.0,48.9785,49.0052,48.9785,48.9874,9900.0
2013-04-05 14:20:00,55.06,55.07,55.05,55.06,5700.0,48.9874,48.9963,48.9785,48.9874,5700.0
2013-04-05 14:25:00,55.04,55.05,55.0,55.02,6600.0,48.9696,48.9785,48.9341,48.9518,6600.0
2013-04-05 14:30:00,55.02,55.07,55.0,55.05,6900.0,48.9518,48.9963,48.9341,48.9785,6900.0
2013-04-05 14:35:00,55.04,55.08,54.99,55.0,10500.0,48.9696,49.0052,48.9252,48.9341,10500.0
2013-04-05 14:40:00,54.99,55.03,54.97,55.03,3900.0,48.9252,48.9607,48.9074,48.9607,3900.0
2013-04-05 14:45:00,55.04,55.05,55.0,55.05,7800.0,48.9696,48.9785,48.9341,48.9785,7800.0
2013-04-05 14:50:00,55.0,55.03,54.99,55.01,5100.0,48.9341,48.9607,48.9252,48.943,5100.0
2013-04-05 14:55:00,55.03,55.03,54.98,54.99,10500.0,48.9607,48.9607,48.9163,48.9252,10500.0
2013-04-05 15:00:00,54.96,54.98,54.94,54.98,20400.0,48.8985,48.9163,48.8807,48.9163,20400.0
2013-04-05 15:05:00,54.96,55.01,54.95,55.0,12300.0,48.8985,48.943,48.8896,48.9341,12300.0
2013-04-05 15:10:00,54.99,55.05,54.99,55.05,14100.0,48.9252,48.9785,48.9252,48.9785,14100.0
2013-04-05 15:15:00,55.04,55.05,55.0,55.01,17400.0,48.9696,48.9785,48.9341,48.943,17400.0
2013-04-05 15:20:00,55.01,55.05,54.95,55.05,21600.0,48.943,48.9785,48.8896,48.9785,21600.0
2013-04-05 15:25:00,55.03,55.06,55.01,55.03,14400.0,48.9607,48.9874,48.943,48.9607,14400.0
2013-04-05 15:30:00,55.03,55.06,55.01,55.02,18000.0,48.9607,48.9874,48.943,48.9518,18000.0
2013-04-05 15:35:00,55.01,55.18,55.0,55.1,40200.0,48.943,49.0942,48.9341,49.023,40200.0
2013-04-05 15:40:00,55.11,55.16,55.1,55.15,46500.0,49.0319,49.0764,49.023,49.0675,46500.0
2013-04-05 15:45:00,55.15,55.18,55.13,55.15,103500.0,49.0675,49.0942,49.0497,49.0675,103500.0
2013-04-05 15:50:00,55.15,55.18,55.13,55.16,27900.0,49.0675,49.0942,49.0497,49.0764,27900.0
2013-04-05 15:55:00,55.16,55.29,55.16,55.27,186900.0,49.0764,49.1921,49.0764,49.1743,186900.0
2013-04-08 09:30:00,55.21,55.45,55.21,55.31,21600.0,49.1209,49.3344,49.1209,49.2099,21600.0
2013-04-08 09:35:00,55.31,55.49,55.3,55.39,8700.0,49.2099,49.37,49.201,49.281,8700.0
2013-04-08 09:40:00,55.36,55.36,55.23,55.28,18300.0,49.2544,49.2544,49.1387,49.1832,18300.0
2013-04-08 09:45:00,55.23,55.35,55.19,55.24,27300.0,49.1387,49.2455,49.1031,49.1476,27300.0
2013-04-08 09:50:00,55.17,55.18,55.03,55.07,12000.0,49.0853,49.0942,48.9607,48.9963,12000.0
2013-04-08 09:55:00,55.1,55.23,55.06,55.06,15300.0,49.023,49.1387,48.9874,48.9874,15300.0
2013-04-08 10:00:00,55.11,55.11,54.91,54.96,24000.0,49.0319,49.0319,48.854,48.8985,24000.0
2013-04-08 10:05:00,54.92,54.96,54.89,54.96,20100.0,48.8629,48.8985,48.8362,48.8985,20100.0
2013-04-08 10:10:00,54.96,54.96,54.9,54.92,24000.0,48.8985,48.8985,48.8451,48.8629,24000.0
2013-04-08 10:15:00,54.93,54.96,54.85,54.85,18300.0,48.8718,48.8985,48.8006,48.8006,18300.0
2013-04-08 10:20:00,54.83,54.91,54.78,54.91,22200.0,48.7828,48.854,48.7383,48.854,22200.0
2013-04-08 10:25:00,54.94,54.99,54.92,54.99,10800.0,48.8807,48.9252,48.8629,48.9252,10800.0
2013-04-08 10:30:00,54.96,55.09,54.95,55.06,15300.0,48.8985,49.0141,48.8896,48.9874,15300.0
2013-04-08 10:35:00,55.05,55.07,55.01,55.03,16500.0,48.9785,48.9963,48.943,48.9607,16500.0
2013-04-08 10:40:00,54.99,55.05,54.98,55.05,11700.0,48.9252,48.9785,48.9163,48.9785,11700.0
2013-04-08 10:45:00,55.02,55.08,55.0,55.01,15000.0,48.9518,49.0052,48.9341,48.943,15000.0
2013-04-08 10:50:00,55.0,55.12,54.93,54.99,12900.0,48.9341,49.0408,48.8718,48.9252,12900.0
2013-04-08 10:55:00,54.97,54.99,54.96,54.96,3900.0,48.9074,48.9252,48.8985,48.8985,3900.0
2013-04-08 11:00:00,54.94,54.96,54.86,54.87,9900.0,48.8807,48.8985,48.8095,48.8184,9900.0
2013-04-08 11:05:00,54.88,54.94,54.85,54.93,8100.0,48.8273,48.8807,48.8006,48.8718,8100.0
2013-04-08 11:10:00,54.92,55.02,54.89,55.0,15900.0,48.8629,48.9518,48.8362,48.9341,15900.0
2013-04-08 11:15:00,55.03,55.11,54.96,54.99,31800.0,48.9607,49.0319,48.8985,48.9252,31800.0
2013-04-08 11:20:00,54.99,55.04,54.94,55.04,12000.0,48.9252,48.9696,48.8807,48.9696,12000.0
2013-04-08 11:25:00,55.04,55.14,55.0,55.0,30000.0,48.9696,49.0586,48.9341,48.9341,30000.0
2013-04-08 11:30:00,54.97,55.05,54.96,55.05,3900.0,48.9074,48.9785,48.8985,48.9785,3900.0
2013-04-08 11:35:00,55.03,55.08,55.0,55.07,9300.0,48.9607,49.0052,48.9341,48.9963,9300.0
2013-04-08 11:40:00,55.01,55.01,54.96,54.96,2100.0,48.943,48.943,48.8985,48.8985,2100.0
2013-04-08 11:45:00,55.0,55.05,54.97,54.99,46500.0,48.9341,48.9785,48.9074,48.9252,46500.0
2013-04-08 11:50:00,54.96,55.0,54.92,54.92,9600.0,48.8985,48.9341,48.8629,48.8629,9600.0
2013-04-08 11:55:00,54.91,55.02,54.9,54.96,14400.0,48.854,48.9518,48.8451,48.8985,14400.0
2013-04-08 12:00:00,54.98,55.02,54.97,54.99,3300.0,48.9163,48.9518,48.9074,48.9252,3300.0
2013-04-08 12:05:00,55.0,55.02,54.99,55.0,9600.0,48.9341,48.9518,48.9252,48.9341,9600.0
2013-04-08 12:10:00,54.99,55.01,54.93,54.93,12900.0,48.9252,48.943,48.8718,48.8718,12900.0
2013-04-08 12:15:00,54.89,54.89,54.82,54.82,7800.0,48.8362,48.8362,48.7739,48.7739,7800.0
2013-04-08 12:20:00,54.82,54.85,54.68,54.73,19500.0,48.7739,48.8006,48.6493,48.6938,19500.0
2013-04-08 12:25:00,54.73,54.76,54.69,54.75,11700.0,48.6938,48.7205,48.6582,48.7116,11700.0
2013-04-08 12:30:00,54.76,54.81,54.76,54.8,10200.0,48.7205,48.765,48.7205,48.7561,10200.0
2013-04-08 12:35:00,54.78,54.86,54.78,54.81,10500.0,48.7383,48.8095,48.7383,48.765,10500.0
2013-04-08 12:40:00,54.82,54.83,54.78,54.78,14100.0,48.7739,48.7828,48.7383,48.7383,14100.0
2013-04-08 12:45:00,54.78,54.8,54.75,54.76,8700.0,48.7383,48.7561,48.7116,48.7205,8700.0
2013-04-08 12:50:00,54.77,54.78,54.76,54.77,8400.0,48.7294,48.7383,48.7205,48.7294,8400.0
2013-04-08 12:55:00,54.78,54.81,54.78,54.81,10200.0,48.7383,48.765,48.7383,48.765,10200.0
2013-04-08 13:00:00,54.81,54.86,54.8,54.85,12000.0,48.765,48.8095,48.7561,48.8006,12000.0
2013-04-08 13:05:00,54.87,54.9,54.84,54.85,6000.0,48.8184,48.8451,48.7917,48.8006,6000.0
2013-04-08 13:10:00,54.86,54.93,54.85,54.93,8400.0,48.8095,48.8718,48.8006,48.8718,8400.0
2013-04-08 13:15:00,54.93,54.93,54.85,54.87,18900.0,48.8718,48.8718,48.8006,48.8184,18900.0
2013-04-08 13:20:00,54.88,54.91,54.86,54.88,9000.0,48.8273,48.854,48.8095,48.8273,9000.0
2013-04-08 13:25:00,54.88,54.89,54.87,54.87,10200.0,48.8273,48.8362,48.8184,48.8184,10200.0
2013-04-08 13:30:00,54.88,54.92,54.88,54.9,9900.0,48.8273,48.8629,48.8273,48.8451,9900.0
2013-04-08 13:35:00,54.88,54.92,54.87,54.91,6600.0,48.8273,48.8629,48.8184,48.854,6600.0
2013-04-08 13:40:00,54.91,55.06,54.91,55.06,12900.0,48.854,48.9874,48.854,48.9874,12900.0
2013-04-08 13:45:00,55.04,55.05,55.0,55.04,16500.0,48.9696,48.9785,48.9341,48.9696,16500.0
2013-04-08 13:50:00,55.04,55.08,55.03,55.07,10200.0,48.9696,49.0052,48.9607,48.9963,10200.0
2013-04-08 13:55:00,55.11,55.19,55.1,55.16,20700.0,49.0319,49.1031,49.023,49.0764,20700.0
2013-04-08 14:00:00,55.15,55.16,55.07,55.07,46800.0,49.0675,49.0764,48.9963,48.9963,46800.0
2013-04-08 14:05:00,55.07,55.07,55.02,55.06,12900.0,48.9963,48.9963,48.9518,48.9874,12900.0
2013-04-08 14:10:00,55.06,55.17,55.06,55.16,17700.0,48.9874,49.0853,48.9874,49.0764,17700.0
2013-04-08 14:15:00,55.16,55.18,55.16,55.17,7800.0,49.0764,49.0942,49.0764,49.0853,7800.0
2013-04-08 14:20:00,55.17,55.17,55.08,55.08,15600.0,49.0853,49.0853,49.0052,49.0052,15600.0
2013-04-08 14:25:00,55.09,55.1,55.03,55.04,27000.0,49.0141,49.023,48.9607,48.9696,27000.0
2013-04-08 14:30:00,55.04,55.07,55.03,55.05,12300.0,48.9696,48.9963,48.9607,48.9785,12300.0
2013-04-08 14:35:00,55.04,55.06,55.02,55.04,18000.0,48.9696,48.9874,48.9518,48.9696,18000.0
2013-04-08 14:40:00,55.04,55.12,55.04,55.07,7800.0,48.9696,49.0408,48.9696,48.9963,7800.0
2013-04-08 14:45:00,55.08,55.17,55.08,55.16,24000.0,49.0052,49.0853,49.0052,49.0764,24000.0
2013-04-08 14:50:00,55.15,55.22,55.13,55.2,11400.0,49.0675,49.1298,49.0497,49.112,11400.0
2013-04-08 14:55:00,55.22,55.25,55.21,55.25,18600.0,49.1298,49.1565,49.1209,49.1565,18600.0
2013-04-08 15:00:00,55.25,55.27,55.22,55.26,6600.0,49.1565,49.1743,49.1298,49.1654,6600.0
2013-04-08 15:05:00,55.27,55.27,55.17,55.17,20100.0,49.1743,49.1743,49.0853,49.0853,20100.0
2013-04-08 15:10:00,55.17,55.2,55.11,55.19,21600.0,49.0853,49.112,49.0319,49.1031,21600.0
2013-04-08 15:15:00,55.22,55.22,55.16,55.19,19200.0,49.1298,49.1298,49.0764,49.1031,19200.0
2013-04-08 15:20:00,55.16,55.21,55.15,55.21,18900.0,49.0764,49.1209,49.0675,49.1209,18900.0
2013-04-08 15:25:00,55.21,55.23,55.19,55.2,15300.0,49.1209,49.1387,49.1031,49.112,15300.0
2013-04-08 15:30:00,55.21,55.32,55.21,55.27,30600.0,49.1209,49.2188,49.1209,49.1743,30600.0
2013-04-08 15:35:00,55.27,55.27,55.19,55.21,29700.0,49.1743,49.1743,49.1031,49.1209,29700.0
2013-04-08 15:40:00,55.2,55.31,55.2,55.31,26100.0,49.112,49.2099,49.112,49.2099,26100.0
2013-04-08 15:45:00,55.31,55.33,55.26,55.3,30000.0,49.2099,49.2277,49.1654,49.201,30000.0
2013-04-08 15:50:00,55.3,55.35,55.29,55.29,77100.0,49.201,49.2455,49.1921,49.1921,77100.0
2013-04-08 15:55:00,55.3,55.3,55.18,55.26,172500.0,49.201,49.201,49.0942,49.1654,172500.0
2013-04-09 09:30:00,55.42,55.42,55.35,55.38,22800.0,49.3077,49.3077,49.2455,49.2721,22800.0
2013-04-09 09:35:00,55.22,55.24,54.95,54.95,9300.0,49.1298,49.1476,48.8896,48.8896,9300.0
2013-04-09 09:40:00,54.91,54.96,54.81,54.84,15600.0,48.854,48.8985,48.765,48.7917,15600.0
2013-04-09 09:45:00,54.93,55.05,54.89,54.98,10200.0,48.8718,48.9785,48.8362,48.9163,10200.0
2013-04-09 09:50:00,55.03,55.03,54.93,54.93,2400.0,48.9607,48.9607,48.8718,48.8718,2400.0
2013-04-09 09:55:00,54.89,54.92,54.83,54.84,6900.0,48.8362,48.8629,48.7828,48.7917,6900.0
2013-04-09 10:00:00,54.82,54.98,54.8,54.95,26100.0,48.7739,48.9163,48.7561,48.8896,26100.0
2013-04-09 10:05:00,54.99,55.16,54.97,55.12,19800.0,48.9252,49.0764,48.9074,49.0408,19800.0
2013-04-09 10:10:00,55.14,55.2,55.11,55.2,8100.0,49.0586,49.112,49.0319,49.112,8100.0
2013-04-09 10:15:00,55.16,55.16,55.02,55.02,15000.0,49.0764,49.0764,48.9518,48.9518,15000.0
2013-04-09 10:20:00,55.04,55.11,55.01,55.06,9300.0,48.9696,49.0319,48.943,48.9874,9300.0
2013-04-09 10:25:00,55.12,55.22,55.11,55.17,35700.0,49.0408,49.1298,49.0319,49.0853,35700.0
2013-04-09 10:30:00,55.21,55.29,55.17,55.23,58500.0,49.1209,49.1921,49.0853,49.1387,58500.0
2013-04-09 10:35:00,55.22,55.3,55.14,55.14,19200.0,49.1298,49.201,49.0586,49.0586,19200.0
2013-04-09 10:40:00,55.12,55.12,55.1,55.11,3300.0,49.0408,49.0408,49.023,49.0319,3300.0
2013-04-09 10:45:00,55.08,55.1,54.91,55.07,36000.0,49.0052,49.023,48.854,48.9963,36000.0
2013-04-09 10:50:00,55.05,55.05,54.97,54.99,12000.0,48.9785,48.9785,48.9074,48.9252,12000.0
2013-04-09 10:55:00,54.99,55.02,54.97,55.0,31200.0,48.9252,48.9518,48.9074,48.9341,31200.0
2013-04-09 11:00:00,55.02,55.04,54.97,55.01,25800.0,48.9518,48.9696,48.9074,48.943,25800.0
2013-04-09 11:05:00,55.05,55.06,54.99,55.02,8400.0,48.9785,48.9874,48.9252,48.9518,8400.0
2013-04-09 11:10:00,55.06,55.15,55.02,55.11,9600.0,48.9874,49.0675,48.9518,49.0319,9600.0
2013-04-09 11:15:00,55.13,55.17,55.01,55.01,8400.0,49.0497,49.0853,48.943,48.943,8400.0
2013-04-09 11:20:00,55.07,55.15,55.07,55.15,7800.0,48.9963,49.0675,48.9963,49.0675,7800.0
2013-04-09 11:25:00,55.16,55.16,55.02,55.05,56700.0,49.0764,49.0764,48.9518,48.9785,56700.0
2013-04-09 11:30:00,55.11,55.12,55.06,55.09,14400.0,49.0319,49.0408,48.9874,49.0141,14400.0
2013-04-09 11:35:00,55.13,55.17,55.12,55.14,11400.0,49.0497,49.0853,49.0408,49.0586,11400.0
2013-04-09 11:40:00,55.16,55.21,55.15,55.19,9900.0,49.0764,49.1209,49.0675,49.1031,9900.0
2013-04-09 11:45:00,55.19,55.22,55.05,55.08,31500.0,49.1031,49.1298,48.9785,49.0052,31500.0
2013-04-09 11:50:00,55.09,55.15,55.09,55.15,18600.0,49.0141,49.0675,49.0141,49.0675,18600.0
2013-04-09 11:55:00,55.14,55.17,55.06,55.14,19200.0,49.0586,49.0853,48.9874,49.0586,19200.0
2013-04-09 12:00:00,55.15,55.21,55.13,55.21,6600.0,49.0675,49.1209,49.0497,49.1209,6600.0
2013-04-09 12:05:00,55.18,55.23,55.17,55.19,15900.0,49.0942,49.1387,49.0853,49.1031,15900.0
2013-04-09 12:10:00,55.22,55.29,55.21,55.28,9000.0,49.1298,49.1921,49.1209,49.1832,9000.0
2013-04-09 12:15:00,55.29,55.31,55.27,55.27,20100.0,49.1921,49.2099,49.1743,49.1743,20100.0
2013-04-09 12:20:00,55.32,55.33,55.31,55.33,10200.0,49.2188,49.2277,49.2099,49.2277,10200.0
2013-04-09 12:25:00,55.33,55.37,55.31,55.37,10500.0,49.2277,49.2632,49.2099,49.2632,10500.0
2013-04-09 12:30:00,55.37,55.46,55.36,55.37,27600.0,49.2632,49.3433,49.2544,49.2632,27600.0
2013-04-09 12:35:00,55.36,55.38,55.31,55.31,9000.0,49.2544,49.2721,49.2099,49.2099,9000.0
2013-04-09 12:40:00,55.32,55.33,55.27,55.27,6900.0,49.2188,49.2277,49.1743,49.1743,6900.0
2013-04-09 12:45:00,55.28,55.33,55.28,55.33,3300.0,49.1832,49.2277,49.1832,49.2277,3300.0
2013-04-09 12:50:00,55.31,55.34,55.19,55.2,45000.0,49.2099,49.2366,49.1031,49.112,45000.0
2013-04-09 12:55:00,55.16,55.18,55.14,55.15,8700.0,49.0764,49.0942,49.0586,49.0675,8700.0
2013-04-09 13:00:00,55.16,55.24,55.16,55.23,9000.0,49.0764,49.1476,49.0764,49.1387,9000.0
2013-04-09 13:05:00,55.23,55.26,55.21,55.26,4800.0,49.1387,49.1654,49.1209,49.1654,4800.0
2013-04-09 13:10:00,55.24,55.24,55.19,55.19,7200.0,49.1476,49.1476,49.1031,49.1031,7200.0
2013-04-09 13:15:00,55.22,55.32,55.2,55.3,13200.0,49.1298,49.2188,49.112,49.201,13200.0
2013-04-09 13:20:00,55.33,55.33,55.28,55.29,30600.0,49.2277,49.2277,49.1832,49.1921,30600.0
2013-04-09 13:25:00,55.31,55.38,55.28,55.32,42900.0,49.2099,49.2721,49.1832,49.2188,42900.0
2013-04-09 13:30:00,55.34,55.4,55.34,55.4,5700.0,49.2366,49.2899,49.2366,49.2899,5700.0
2013-04-09 13:35:00,55.4,55.44,55.36,55.36,15300.0,49.2899,49.3255,49.2544,49.2544,15300.0
2013-04-09 13:40:00,55.4,55.42,55.37,55.39,9900.0,49.2899,49.3077,49.2632,49.281,9900.0
2013-04-09 13:45:00,55.4,55.48,55.4,55.46,11400.0,49.2899,49.3611,49.2899,49.3433,11400.0
2013-04-09 13:50:00,55.48,55.49,55.4,55.43,10800.0,49.3611,49.37,49.2899,49.3166,10800.0
2013-04-09 13:55:00,55.43,55.46,55.41,55.41,8100.0,49.3166,49.3433,49.2988,49.2988,8100.0
2013-04-09 14:00:00,55.41,55.43,55.38,55.38,14100.0,49.2988,49.3166,49.2721,49.2721,14100.0
2013-04-09 14:05:00,55.39,55.4,55.36,55.4,7500.0,49.281,49.2899,49.2544,49.2899,7500.0
2013-04-09 14:10:00,55.41,55.42,55.35,55.36,11100.0,49.2988,49.3077,49.2455,49.2544,11100.0
2013-04-09 14:15:00,55.37,55.44,55.36,55.41,8700.0,49.2632,49.3255,49.2544,49.2988,8700.0
2013-04-09 14:20:00,55.41,55.43,55.38,55.43,12900.0,49.2988,49.3166,49.2721,49.3166,12900.0
2013-04-09 14:25:00,55.43,55.5,55.43,55.49,10200.0,49.3166,49.3789,49.3166,49.37,10200.0
2013-04-09 14:30:00,55.5,55.5,55.45,55.47,6900.0,49.3789,49.3789,49.3344,49.3522,6900.0
2013-04-09 14:35:00,55.48,55.5,55.41,55.43,16200.0,49.3611,49.3789,49.2988,49.3166,16200.0
2013-04-09 14:40:00,55.44,55.49,55.42,55.49,11700.0,49.3255,49.37,49.3077,49.37,11700.0
2013-04-09 14:45:00,55.5,55.55,55.46,55.53,9900.0,49.3789,49.4234,49.3433,49.4056,9900.0
2013-04-09 14:50:00,55.53,55.54,55.45,55.46,11700.0,49.4056,49.4145,49.3344,49.3433,11700.0
2013-04-09 14:55:00,55.46,55.48,55.44,55.46,12600.0,49.3433,49.3611,49.3255,49.3433,12600.0
2013-04-09 15:00:00,55.46,55.5,55.44,55.5,10800.0,49.3433,49.3789,49.3255,49.3789,10800.0
2013-04-09 15:05:00,55.5,55.55,55.41,55.41,26700.0,49.3789,49.4234,49.2988,49.2988,26700.0
2013-04-09 15:10:00,55.43,55.48,55.41,55.48,13500.0,49.3166,49.3611,49.2988,49.3611,13500.0
2013-04-09 15:15:00,55.48,55.52,55.44,55.44,21300.0,49.3611,49.3967,49.3255,49.3255,21300.0
2013-04-09 15:20:00,55.43,55.47,55.43,55.45,11100.0,49.3166,49.3522,49.3166,49.3344,11100.0
2013-04-09 15:25:00,55.45,55.45,55.38,55.38,19500.0,49.3344,49.3344,49.2721,49.2721,19500.0
2013-04-09 15:30:00,55.37,55.38,55.36,55.36,14400.0,49.2632,49.2721,49.2544,49.2544,14400.0
2013-04-09 15:35:00,55.36,55.39,55.33,55.37,20400.0,49.2544,49.281,49.2277,49.2632,20400.0
2013-04-09 15:40:00,55.38,55.45,55.38,55.41,26400.0,49.2721,49.3344,49.2721,49.2988,26400.0
2013-04-09 15:45:00,55.41,55.43,55.39,55.4,26400.0,49.2988,49.3166,49.281,49.2899,26400.0
2013-04-09 15:50:00,55.42,55.45,55.36,55.4,49800.0,49.3077,49.3344,49.2544,49.2899,49800.0
2013-04-09 15:55:00,55.4,55.47,55.39,55.45,73800.0,49.2899,49.3522,49.281,49.3344,73800.0
2013-04-10 09:30:00,55.49,55.51,55.48,55.49,11700.0,49.37,49.3878,49.3611,49.37,11700.0
2013-04-10 09:35:00,55.48,55.5,55.44,55.44,2100.0,49.3611,49.3789,49.3255,49.3255,2100.0
2013-04-10 09:40:00,55.44,55.45,55.24,55.32,11100.0,49.3255,49.3344,49.1476,49.2188,11100.0
2013-04-10 09:45:00,55.35,55.37,55.28,55.34,24900.0,49.2455,49.2632,49.1832,49.2366,24900.0
2013-04-10 09:50:00,55.4,55.4,55.32,55.38,3600.0,49.2899,49.2899,49.2188,49.2721,3600.0
2013-04-10 09:55:00,55.36,55.41,55.27,55.41,25200.0,49.2544,49.2988,49.1743,49.2988,25200.0
2013-04-10 10:00:00,55.41,55.41,55.29,55.31,6000.0,49.2988,49.2988,49.1921,49.2099,6000.0
2013-04-10 10:05:00,55.3,55.48,55.3,55.39,21900.0,49.201,49.3611,49.201,49.281,21900.0
2013-04-10 10:10:00,55.39,55.44,55.38,55.44,15000.0,49.281,49.3255,49.2721,49.3255,15000.0
2013-04-10 10:15:00,55.46,55.47,55.37,55.37,11400.0,49.3433,49.3522,49.2632,49.2632,11400.0
2013-04-10 10:20:00,55.37,55.44,55.37,55.44,4500.0,49.2632,49.3255,49.2632,49.3255,4500.0
2013-04-10 10:25:00,55.43,55.5,55.43,55.5,9300.0,49.3166,49.3789,49.3166,49.3789,9300.0
2013-04-10 10:30:00,55.54,55.58,55.51,55.58,11400.0,49.4145,49.4501,49.3878,49.4501,11400.0
2013-04-10 10:35:00,55.55,55.59,55.51,55.54,6000.0,49.4234,49.459,49.3878,49.4145,6000.0
2013-04-10 10:40:00,55.56,55.66,55.53,55.64,5700.0,49.4323,49.5213,49.4056,49.5035,5700.0
2013-04-10 10:45:00,55.64,55.73,55.62,55.73,9300.0,49.5035,49.5835,49.4857,49.5835,9300.0
2013-04-10 10:50:00,55.68,55.75,55.64,55.73,35400.0,49.5391,49.6013,49.5035,49.5835,35400.0
2013-04-10 10:55:00,55.74,55.81,55.7,55.75,12900.0,49.5924,49.6547,49.5569,49.6013,12900.0
2013-04-10 11:00:00,55.75,55.79,55.69,55.79,6900.0,49.6013,49.6369,49.548,49.6369,6900.0
2013-04-10 11:05:00,55.76,55.78,55.74,55.77,2400.0,49.6102,49.628,49.5924,49.6191,2400.0
2013-04-10 11:10:00,55.77,55.78,55.71,55.71,12000.0,49.6191,49.628,49.5657,49.5657,12000.0
2013-04-10 11:15:00,55.68,55.69,55.64,55.69,6300.0,49.5391,49.548,49.5035,49.548,6300.0
2013-04-10 11:20:00,55.66,55.67,55.59,55.59,6600.0,49.5213,49.5302,49.459,49.459,6600.0
2013-04-10 11:25:00,55.59,55.7,55.59,55.7,10500.0,49.459,49.5569,49.459,49.5569,10500.0
2013-04-10 11:30:00,55.7,55.74,55.68,55.68,13200.0,49.5569,49.5924,49.5391,49.5391,13200.0
2013-04-10 11:35:00,55.72,55.77,55.69,55.71,8400.0,49.5746,49.6191,49.548,49.5657,8400.0
2013-04-10 11:40:00,55.74,55.88,55.73,55.77,23100.0,49.5924,49.717,49.5835,49.6191,23100.0
2013-04-10 11:45:00,55.77,55.79,55.74,55.77,13800.0,49.6191,49.6369,49.5924,49.6191,13800.0
2013-04-10 11:50:00,55.76,55.88,55.76,55.87,11400.0,49.6102,49.717,49.6102,49.7081,11400.0
2013-04-10 11:55:00,55.87,55.87,55.74,55.75,12000.0,49.7081,49.7081,49.5924,49.6013,12000.0
2013-04-10 12:00:00,55.76,55.77,55.73,55.75,14700.0,49.6102,49.6191,49.5835,49.6013,14700.0
2013-04-10 12:05:00,55.74,55.83,55.74,55.78,13200.0,49.5924,49.6725,49.5924,49.628,13200.0
2013-04-10 12:10:00,55.77,55.8,55.76,55.8,8700.0,49.6191,49.6458,49.6102,49.6458,8700.0
2013-04-10 12:15:00,55.82,55.87,55.8,55.85,45300.0,49.6636,49.7081,49.6458,49.6903,45300.0
2013-04-10 12:20:00,55.84,55.87,55.83,55.85,8400.0,49.6814,49.7081,49.6725,49.6903,8400.0
2013-04-10 12:25:00,55.85,55.85,55.82,55.85,22500.0,49.6903,49.6903,49.6636,49.6903,22500.0
2013-04-10 12:30:00,55.86,55.88,55.84,55.85,11100.0,49.6992,49.717,49.6814,49.6903,11100.0
2013-04-10 12:35:00,55.85,55.93,55.83,55.91,15300.0,49.6903,49.7615,49.6725,49.7437,15300.0
2013-04-10 12:40:00,55.91,55.97,55.91,55.97,8700.0,49.7437,49.7971,49.7437,49.7971,8700.0
2013-04-10 12:45:00,55.94,55.99,55.93,55.97,12000.0,49.7704,49.8149,49.7615,49.7971,12000.0
2013-04-10 12:50:00,55.96,55.97,55.92,55.95,9600.0,49.7882,49.7971,49.7526,49.7793,9600.0
2013-04-10 12:55:00,55.94,56.0,55.92,56.0,28800.0,49.7704,49.8238,49.7526,49.8238,28800.0
2013-04-10 13:00:00,56.0,56.04,55.96,55.97,15300.0,49.8238,49.8594,49.7882,49.7971,15300.0
2013-04-10 13:05:00,55.96,56.01,55.96,55.98,12000.0,49.7882,49.8327,49.7882,49.806,12000.0
2013-04-10 13:10:00,55.97,55.97,55.93,55.96,8400.0,49.7971,49.7971,49.7615,49.7882,8400.0
2013-04-10 13:15:00,55.95,56.0,55.95,56.0,8100.0,49.7793,49.8238,49.7793,49.8238,8100.0
2013-04-10 13:20:00,56.02,56.04,55.96,55.97,7500.0,49.8416,49.8594,49.7882,49.7971,7500.0
2013-04-10 13:25:00,55.98,56.0,55.94,56.0,26400.0,49.806,49.8238,49.7704,49.8238,26400.0
2013-04-10 13:30:00,56.0,56.02,55.94,55.98,8100.0,49.8238,49.8416,49.7704,49.806,8100.0
2013-04-10 13:35:00,55.96,55.99,55.92,55.99,8700.0,49.7882,49.8149,49.7526,49.8149,8700.0
2013-04-10 13:40:00,56.0,56.08,56.0,56.08,11100.0,49.8238,49.8949,49.8238,49.8949,11100.0
2013-04-10 13:45:00,56.08,56.1,56.06,56.07,15300.0,49.8949,49.9127,49.8771,49.886,15300.0
2013-04-10 13:50:00,56.07,56.1,56.04,56.1,12600.0,49.886,49.9127,49.8594,49.9127,12600.0
2013-04-10 13:55:00,56.11,56.15,56.08,56.15,12300.0,49.9216,49.9572,49.8949,49.9572,12300.0
2013-04-10 14:00:00,56.13,56.15,56.11,56.11,15600.0,49.9394,49.9572,49.9216,49.9216,15600.0
2013-04-10 14:05:00,56.13,56.14,56.06,56.07,12600.0,49.9394,49.9483,49.8771,49.886,12600.0
2013-04-10 14:10:00,56.06,56.06,55.96,55.97,20400.0,49.8771,49.8771,49.7882,49.7971,20400.0
2013-04-10 14:15:00,55.97,56.05,55.97,56.04,6900.0,49.7971,49.8683,49.7971,49.8594,6900.0
2013-04-10 14:20:00,56.05,56.05,55.94,55.94,11700.0,49.8683,49.8683,49.7704,49.7704,11700.0
2013-04-10 14:25:00,55.94,55.95,55.91,55.91,8700.0,49.7704,49.7793,49.7437,49.7437,8700.0
2013-04-10 14:30:00,55.92,55.94,55.89,55.94,8700.0,49.7526,49.7704,49.7259,49.7704,8700.0
2013-04-10 14:35:00,55.94,56.04,55.92,56.04,9600.0,49.7704,49.8594,49.7526,49.8594,9600.0
2013-04-10 14:40:00,56.04,56.06,55.99,56.03,6000.0,49.8594,49.8771,49.8149,49.8505,6000.0
2013-04-10 14:45:00,56.05,56.05,56.0,56.02,12000.0,49.8683,49.8683,49.8238,49.8416,12000.0
2013-04-10 14:50:00,56.01,56.05,55.97,55.99,12900.0,49.8327,49.8683,49.7971,49.8149,12900.0
2013-04-10 14:55:00,56.01,56.02,55.97,55.98,7500.0,49.8327,49.8416,49.7971,49.806,7500.0
2013-04-10 15:00:00,55.96,56.0,55.92,55.93,8700.0,49.7882,49.8238,49.7526,49.7615,8700.0
2013-04-10 15:05:00,55.91,55.94,55.9,55.92,7500.0,49.7437,49.7704,49.7348,49.7526,7500.0
2013-04-10 15:10:00,55.94,55.97,55.93,55.94,10500.0,49.7704,49.7971,49.7615,49.7704,10500.0
2013-04-10 15:15:00,55.95,55.97,55.95,55.95,8700.0,49.7793,49.7971,49.7793,49.7793,8700.0
2013-04-10 15:20:00,55.96,55.99,55.95,55.99,15900.0,49.7882,49.8149,49.7793,49.8149,15900.0
2013-04-10 15:25:00,55.98,56.0,55.95,55.98,15900.0,49.806,49.8238,49.7793,49.806,15900.0
2013-04-10 15:30:00,55.96,55.98,55.94,55.95,22200.0,49.7882,49.806,49.7704,49.7793,22200.0
2013-04-10 15:35:00,55.97,56.0,55.95,55.95,23100.0,49.7971,49.8238,49.7793,49.7793,23100.0
2013-04-10 15:40:00,55.94,55.97,55.94,55.97,28800.0,49.7704,49.7971,49.7704,49.7971,28800.0
2013-04-10 15:45:00,55.97,56.04,55.97,56.03,45900.0,49.7971,49.8594,49.7971,49.8505,45900.0
2013-04-10 15:50:00,56.02,56.03,56.01,56.02,42900.0,49.8416,49.8505,49.8327,49.8416,42900.0
2013-04-10 15:55:00,56.02,56.08,56.01,56.07,137700.0,49.8416,49.8949,49.8327,49.886,137700.0
2013-04-11 09:30:00,56.06,56.08,55.88,56.07,22800.0,49.8771,49.8949,49.717,49.886,22800.0
2013-04-11 09:35:00,56.03,56.13,55.95,56.09,21900.0,49.8505,49.9394,49.7793,49.9038,21900.0
2013-04-11 09:40:00,56.08,56.27,56.08,56.14,24600.0,49.8949,50.064,49.8949,49.9483,24600.0
2013-04-11 09:45:00,56.17,56.22,56.12,56.22,14700.0,49.975,50.0195,49.9305,50.0195,14700.0
2013-04-11 09:50:00,56.22,56.33,56.21,56.33,12600.0,50.0195,50.1174,50.0106,50.1174,12600.0
2013-04-11 09:55:00,56.33,56.37,56.21,56.23,42900.0,50.1174,50.153,50.0106,50.0284,42900.0
2013-04-11 10:00:00,56.21,56.33,56.19,56.33,10200.0,50.0106,50.1174,49.9928,50.1174,10200.0
2013-04-11 10:05:00,56.36,56.5,56.36,56.5,21300.0,50.1441,50.2686,50.1441,50.2686,21300.0
2013-04-11 10:10:00,56.48,56.62,56.48,56.57,27300.0,50.2508,50.3754,50.2508,50.3309,27300.0
2013-04-11 10:15:00,56.58,56.58,56.33,56.34,38700.0,50.3398,50.3398,50.1174,50.1263,38700.0
2013-04-11 10:20:00,56.36,56.41,56.33,56.39,33900.0,50.1441,50.1885,50.1174,50.1708,33900.0
2013-04-11 10:25:00,56.4,56.43,56.37,56.4,16500.0,50.1796,50.2063,50.153,50.1796,16500.0
2013-04-11 10:30:00,56.37,56.48,56.37,56.48,18900.0,50.153,50.2508,50.153,50.2508,18900.0
2013-04-11 10:35:00,56.43,56.58,56.4,56.54,20700.0,50.2063,50.3398,50.1796,50.3042,20700.0
2013-04-11 10:40:00,56.54,56.67,56.54,56.67,29700.0,50.3042,50.4199,50.3042,50.4199,29700.0
2013-04-11 10:45:00,56.66,56.69,56.64,56.68,24900.0,50.411,50.4377,50.3932,50.4288,24900.0
2013-04-11 10:50:00,56.67,56.79,56.64,56.78,23100.0,50.4199,50.5266,50.3932,50.5177,23100.0
2013-04-11 10:55:00,56.73,56.84,56.73,56.77,27600.0,50.4733,50.5711,50.4733,50.5088,27600.0
2013-04-11 11:00:00,56.78,56.84,56.73,56.78,32100.0,50.5177,50.5711,50.4733,50.5177,32100.0
2013-04-11 11:05:00,56.78,56.87,56.77,56.87,16500.0,50.5177,50.5978,50.5088,50.5978,16500.0
2013-04-11 11:10:00,56.81,56.92,56.81,56.88,33900.0,50.5444,50.6423,50.5444,50.6067,33900.0
2013-04-11 11:15:00,56.91,56.99,56.86,56.99,19200.0,50.6334,50.7046,50.5889,50.7046,19200.0
2013-04-11 11:20:00,57.02,57.08,56.98,57.06,13500.0,50.7313,50.7847,50.6957,50.7669,13500.0
2013-04-11 11:25:00,57.03,57.05,56.93,57.03,22200.0,50.7402,50.758,50.6512,50.7402,22200.0
2013-04-11 11:30:00,57.03,57.05,56.93,56.93,9600.0,50.7402,50.758,50.6512,50.6512,9600.0
2013-04-11 11:35:00,56.92,56.93,56.79,56.79,18600.0,50.6423,50.6512,50.5266,50.5266,18600.0
2013-04-11 11:40:00,56.79,56.81,56.72,56.79,19200.0,50.5266,50.5444,50.4644,50.5266,19200.0
2013-04-11 11:45:00,56.74,56.76,56.65,56.69,12300.0,50.4822,50.4999,50.4021,50.4377,12300.0
2013-04-11 11:50:00,56.68,56.69,56.64,56.64,10800.0,50.4288,50.4377,50.3932,50.3932,10800.0
2013-04-11 11:55:00,56.64,56.68,56.64,56.64,12900.0,50.3932,50.4288,50.3932,50.3932,12900.0
2013-04-11 12:00:00,56.64,56.74,56.62,56.72,35400.0,50.3932,50.4822,50.3754,50.4644,35400.0
2013-04-11 12:05:00,56.72,56.88,56.71,56.88,19500.0,50.4644,50.6067,50.4555,50.6067,19500.0
2013-04-11 12:10:00,56.89,56.89,56.75,56.76,19200.0,50.6156,50.6156,50.491,50.4999,19200.0
2013-04-11 12:15:00,56.81,56.82,56.73,56.76,10200.0,50.5444,50.5533,50.4733,50.4999,10200.0
2013-04-11 12:20:00,56.76,56.87,56.74,56.87,13800.0,50.4999,50.5978,50.4822,50.5978,13800.0
2013-04-11 12:25:00,56.86,56.89,56.8,56.89,12300.0,50.5889,50.6156,50.5355,50.6156,12300.0
2013-04-11 12:30:00,56.86,56.93,56.84,56.9,15300.0,50.5889,50.6512,50.5711,50.6245,15300.0
2013-04-11 12:35:00,56.86,56.91,56.86,56.91,4500.0,50.5889,50.6334,50.5889,50.6334,4500.0
2013-04-11 12:40:00,56.91,56.98,56.91,56.95,33000.0,50.6334,50.6957,50.6334,50.669,33000.0
2013-04-11 12:45:00,56.95,56.97,56.87,56.88,16500.0,50.669,50.6868,50.5978,50.6067,16500.0
2013-04-11 12:50:00,56.89,56.92,56.89,56.91,10200.0,50.6156,50.6423,50.6156,50.6334,10200.0
2013-04-11 12:55:00,56.91,57.04,56.9,57.02,40200.0,50.6334,50.7491,50.6245,50.7313,40200.0
2013-04-11 13:00:00,57.05,57.11,56.98,57.07,34800.0,50.758,50.8113,50.6957,50.7758,34800.0
2013-04-11 13:05:00,57.11,57.11,56.98,57.02,36000.0,50.8113,50.8113,50.6957,50.7313,36000.0
2013-04-11 13:10:00,56.98,56.99,56.91,56.98,18900.0,50.6957,50.7046,50.6334,50.6957,18900.0
2013-04-11 13:15:00,56.99,56.99,56.93,56.98,15600.0,50.7046,50.7046,50.6512,50.6957,15600.0
2013-04-11 13:20:00,56.99,57.03,56.95,56.95,28200.0,50.7046,50.7402,50.669,50.669,28200.0
2013-04-11 13:25:00,56.96,57.02,56.93,57.01,24600.0,50.6779,50.7313,50.6512,50.7224,24600.0
2013-04-11 13:30:00,56.98,57.0,56.93,57.0,26100.0,50.6957,50.7135,50.6512,50.7135,26100.0
2013-04-11 13:35:00,57.0,57.01,56.95,56.97,17100.0,50.7135,50.7224,50.669,50.6868,17100.0
2013-04-11 13:40:00,56.96,56.97,56.86,56.89,10200.0,50.6779,50.6868,50.5889,50.6156,10200.0
2013-04-11 13:45:00,56.88,56.96,56.87,56.96,22800.0,50.6067,50.6779,50.5978,50.6779,22800.0
2013-04-11 13:50:00,56.93,56.94,56.88,56.91,16500.0,50.6512,50.6601,50.6067,50.6334,16500.0
2013-04-11 13:55:00,56.89,56.9,56.84,56.89,10500.0,50.6156,50.6245,50.5711,50.6156,10500.0
2013-04-11 14:00:00,56.87,56.97,56.87,56.97,26400.0,50.5978,50.6868,50.5978,50.6868,26400.0
2013-04-11 14:05:00,56.96,56.98,56.92,56.98,21600.0,50.6779,50.6957,50.6423,50.6957,21600.0
2013-04-11 14:10:00,56.96,56.96,56.85,56.85,14400.0,50.6779,50.6779,50.58,50.58,14400.0
2013-04-11 14:15:00,56.86,56.86,56.82,56.82,33600.0,50.5889,50.5889,50.5533,50.5533,33600.0
2013-04-11 14:20:00,56.8,56.9,56.8,56.89,16500.0,50.5355,50.6245,50.5355,50.6156,16500.0
2013-04-11 14:25:00,56.9,56.96,56.87,56.95,39000.0,50.6245,50.6779,50.5978,50.669,39000.0
2013-04-11 14:30:00,56.93,57.01,56.92,57.0,30600.0,50.6512,50.7224,50.6423,50.7135,30600.0
2013-04-11 14:35:00,57.01,57.1,57.0,57.06,28500.0,50.7224,50.8024,50.7135,50.7669,28500.0
2013-04-11 14:40:00,57.05,57.09,57.0,57.09,22800.0,50.758,50.7935,50.7135,50.7935,22800.0
2013-04-11 14:45:00,57.08,57.11,57.07,57.09,19800.0,50.7847,50.8113,50.7758,50.7935,19800.0
2013-04-11 14:50:00,57.08,57.11,57.07,57.1,30000.0,50.7847,50.8113,50.7758,50.8024,30000.0
2013-04-11 14:55:00,57.11,57.2,57.09,57.17,21000.0,50.8113,50.8914,50.7935,50.8647,21000.0
2013-04-11 15:00:00,57.21,57.21,57.1,57.12,23100.0,50.9003,50.9003,50.8024,50.8202,23100.0
2013-04-11 15:05:00,57.11,57.11,57.0,57.04,40800.0,50.8113,50.8113,50.7135,50.7491,40800.0
2013-04-11 15:10:00,57.01,57.08,57.01,57.02,14700.0,50.7224,50.7847,50.7224,50.7313,14700.0
2013-04-11 15:15:00,57.01,57.01,56.93,56.94,31500.0,50.7224,50.7224,50.6512,50.6601,31500.0
2013-04-11 15:20:00,56.93,56.96,56.84,56.93,47700.0,50.6512,50.6779,50.5711,50.6512,47700.0
2013-04-11 15:25:00,56.94,56.97,56.88,56.94,54300.0,50.6601,50.6868,50.6067,50.6601,54300.0
2013-04-11 15:30:00,56.94,57.01,56.93,56.95,41700.0,50.6601,50.7224,50.6512,50.669,41700.0
2013-04-11 15:35:00,56.95,56.95,56.88,56.9,37800.0,50.669,50.669,50.6067,50.6245,37800.0
2013-04-11 15:40:00,56.9,56.9,56.82,56.85,59100.0,50.6245,50.6245,50.5533,50.58,59100.0
2013-04-11 15:45:00,56.85,57.0,56.85,56.96,68700.0,50.58,50.7135,50.58,50.6779,68700.0
2013-04-11 15:50:00,56.97,56.97,56.88,56.89,59700.0,50.6868,50.6868,50.6067,50.6156,59700.0
2013-04-11 15:55:00,56.89,57.07,56.89,57.0,151200.0,50.6156,50.7758,50.6156,50.7135,151200.0
2013-04-12 09:30:00,56.75,57.27,56.69,57.15,76500.0,50.491,50.9537,50.4377,50.8469,76500.0
2013-04-12 09:35:00,57.06,57.09,56.49,56.51,158700.0,50.7669,50.7935,50.2597,50.2775,158700.0
2013-04-12 09:40:00,56.51,56.64,56.5,56.6,61800.0,50.2775,50.3932,50.2686,50.3576,61800.0
2013-04-12 09:45:00,56.61,56.74,56.6,56.72,20100.0,50.3665,50.4822,50.3576,50.4644,20100.0
2013-04-12 09:50:00,56.73,56.92,56.71,56.92,48000.0,50.4733,50.6423,50.4555,50.6423,48000.0
2013-04-12 09:55:00,56.88,56.97,56.82,56.97,29700.0,50.6067,50.6868,50.5533,50.6868,29700.0
2013-04-12 10:00:00,56.93,56.93,56.81,56.9,64500.0,50.6512,50.6512,50.5444,50.6245,64500.0
2013-04-12 10:05:00,56.9,56.91,56.84,56.91,19800.0,50.6245,50.6334,50.5711,50.6334,19800.0
2013-04-12 10:10:00,56.91,56.91,56.75,56.78,18900.0,50.6334,50.6334,50.491,50.5177,18900.0
2013-04-12 10:15:00,56.78,56.86,56.78,56.83,25800.0,50.5177,50.5889,50.5177,50.5622,25800.0
2013-04-12 10:20:00,56.82,56.91,56.82,56.91,10200.0,50.5533,50.6334,50.5533,50.6334,10200.0
2013-04-12 10:25:00,56.92,56.95,56.86,56.88,15000.0,50.6423,50.669,50.5889,50.6067,15000.0
2013-04-12 10:30:00,56.9,56.9,56.78,56.78,18900.0,50.6245,50.6245,50.5177,50.5177,18900.0
2013-04-12 10:35:00,56.81,56.82,56.74,56.77,21000.0,50.5444,50.5533,50.4822,50.5088,21000.0
2013-04-12 10:40:00,56.78,56.79,56.72,56.74,19200.0,50.5177,50.5266,50.4644,50.4822,19200.0
2013-04-12 10:45:00,56.75,56.76,56.63,56.67,31200.0,50.491,50.4999,50.3843,50.4199,31200.0
2013-04-12 10:50:00,56.7,56.87,56.7,56.81,15300.0,50.4466,50.5978,50.4466,50.5444,15300.0
2013-04-12 10:55:00,56.77,56.82,56.71,56.76,17700.0,50.5088,50.5533,50.4555,50.4999,17700.0
2013-04-12 11:00:00,56.73,56.78,56.71,56.73,19200.0,50.4733,50.5177,50.4555,50.4733,19200.0
2013-04-12 11:05:00,56.74,56.78,56.63,56.63,24000.0,50.4822,50.5177,50.3843,50.3843,24000.0
2013-04-12 11:10:00,56.64,56.71,56.64,56.67,11700.0,50.3932,50.4555,50.3932,50.4199,11700.0
2013-04-12 11:15:00,56.69,56.83,56.65,56.76,12300.0,50.4377,50.5622,50.4021,50.4999,12300.0
2013-04-12 11:20:00,56.72,56.79,56.72,56.79,13200.0,50.4644,50.5266,50.4644,50.5266,13200.0
2013-04-12 11:25:00,56.79,56.82,56.74,56.81,13500.0,50.5266,50.5533,50.4822,50.5444,13500.0
2013-04-12 11:30:00,56.79,56.82,56.73,56.82,21900.0,50.5266,50.5533,50.4733,50.5533,21900.0
2013-04-12 11:35:00,56.82,56.82,56.73,56.73,28200.0,50.5533,50.5533,50.4733,50.4733,28200.0
2013-04-12 11:40:00,56.74,56.75,56.71,56.73,10200.0,50.4822,50.491,50.4555,50.4733,10200.0
2013-04-12 11:45:00,56.71,56.78,56.71,56.77,10800.0,50.4555,50.5177,50.4555,50.5088,10800.0
2013-04-12 11:50:00,56.77,56.81,56.75,56.77,9900.0,50.5088,50.5444,50.491,50.5088,9900.0
2013-04-12 11:55:00,56.77,56.8,56.7,56.76,45300.0,50.5088,50.5355,50.4466,50.4999,45300.0
2013-04-12 12:00:00,56.77,56.77,56.58,56.59,23400.0,50.5088,50.5088,50.3398,50.3487,23400.0
2013-04-12 12:05:00,56.59,56.74,56.58,56.67,21900.0,50.3487,50.4822,50.3398,50.4199,21900.0
2013-04-12 12:10:00,56.68,56.7,56.61,56.65,9600.0,50.4288,50.4466,50.3665,50.4021,9600.0
2013-04-12 12:15:00,56.62,56.65,56.6,56.61,14100.0,50.3754,50.4021,50.3576,50.3665,14100.0
2013-04-12 12:20:00,56.61,56.61,56.58,56.61,8700.0,50.3665,50.3665,50.3398,50.3665,8700.0
2013-04-12 12:25:00,56.58,56.63,56.53,56.62,24600.0,50.3398,50.3843,50.2953,50.3754,24600.0
2013-04-12 12:30:00,56.63,56.73,56.63,56.73,7500.0,50.3843,50.4733,50.3843,50.4733,7500.0
2013-04-12 12:35:00,56.73,56.74,56.69,56.73,8100.0,50.4733,50.4822,50.4377,50.4733,8100.0
2013-04-12 12:40:00,56.74,56.76,56.72,56.73,4800.0,50.4822,50.4999,50.4644,50.4733,4800.0
2013-04-12 12:45:00,56.7,56.73,56.69,56.71,21900.0,50.4466,50.4733,50.4377,50.4555,21900.0
2013-04-12 12:50:00,56.71,56.79,56.71,56.77,5400.0,50.4555,50.5266,50.4555,50.5088,5400.0
2013-04-12 12:55:00,56.78,56.78,56.71,56.71,10800.0,50.5177,50.5177,50.4555,50.4555,10800.0
2013-04-12 13:00:00,56.72,56.79,56.72,56.76,7800.0,50.4644,50.5266,50.4644,50.4999,7800.0
2013-04-12 13:05:00,56.76,56.83,56.72,56.83,14100.0,50.4999,50.5622,50.4644,50.5622,14100.0
2013-04-12 13:10:00,56.81,56.81,56.75,56.77,12900.0,50.5444,50.5444,50.491,50.5088,12900.0
2013-04-12 13:15:00,56.78,56.78,56.75,56.76,9900.0,50.5177,50.5177,50.491,50.4999,9900.0
2013-04-12 13:20:00,56.77,56.78,56.74,56.75,9600.0,50.5088,50.5177,50.4822,50.491,9600.0
2013-04-12 13:25:00,56.75,56.79,56.71,56.71,18600.0,50.491,50.5266,50.4555,50.4555,18600.0
2013-04-12 13:30:00,56.73,56.74,56.72,56.73,3000.0,50.4733,50.4822,50.4644,50.4733,3000.0
2013-04-12 13:35:00,56.72,56.76,56.72,56.72,10500.0,50.4644,50.4999,50.4644,50.4644,10500.0
2013-04-12 13:40:00,56.72,56.74,56.68,56.74,5400.0,50.4644,50.4822,50.4288,50.4822,5400.0
2013-04-12 13:45:00,56.75,56.76,56.72,56.72,5400.0,50.491,50.4999,50.4644,50.4644,5400.0
2013-04-12 13:50:00,56.73,56.74,56.69,56.71,15000.0,50.4733,50.4822,50.4377,50.4555,15000.0
2013-04-12 13:55:00,56.73,56.77,56.73,56.74,13500.0,50.4733,50.5088,50.4733,50.4822,13500.0
2013-04-12 14:00:00,56.75,56.75,56.73,56.75,5400.0,50.491,50.491,50.4733,50.491,5400.0
2013-04-12 14:05:00,56.74,56.75,56.71,56.72,12000.0,50.4822,50.491,50.4555,50.4644,12000.0
2013-04-12 14:10:00,56.72,56.75,56.72,56.73,6900.0,50.4644,50.491,50.4644,50.4733,6900.0
2013-04-12 14:15:00,56.73,56.75,56.7,56.73,10800.0,50.4733,50.491,50.4466,50.4733,10800.0
2013-04-12 14:20:00,56.72,56.73,56.7,56.73,10200.0,50.4644,50.4733,50.4466,50.4733,10200.0
2013-04-12 14:25:00,56.74,56.76,56.72,56.74,22200.0,50.4822,50.4999,50.4644,50.4822,22200.0
2013-04-12 14:30:00,56.73,56.78,56.73,56.77,18600.0,50.4733,50.5177,50.4733,50.5088,18600.0
2013-04-12 14:35:00,56.77,56.82,56.75,56.82,11700.0,50.5088,50.5533,50.491,50.5533,11700.0
2013-04-12 14:40:00,56.82,56.83,56.81,56.82,10800.0,50.5533,50.5622,50.5444,50.5533,10800.0
2013-04-12 14:45:00,56.8,56.82,56.79,56.81,4500.0,50.5355,50.5533,50.5266,50.5444,4500.0
2013-04-12 14:50:00,56.81,56.84,56.79,56.83,12300.0,50.5444,50.5711,50.5266,50.5622,12300.0
2013-04-12 14:55:00,56.81,56.86,56.81,56.86,12300.0,50.5444,50.5889,50.5444,50.5889,12300.0
2013-04-12 15:00:00,56.86,56.89,56.84,56.88,12900.0,50.5889,50.6156,50.5711,50.6067,12900.0
2013-04-12 15:05:00,56.88,56.9,56.87,56.89,17400.0,50.6067,50.6245,50.5978,50.6156,17400.0
2013-04-12 15:10:00,56.87,56.9,56.85,56.89,9900.0,50.5978,50.6245,50.58,50.6156,9900.0
2013-04-12 15:15:00,56.9,56.96,56.88,56.91,24600.0,50.6245,50.6779,50.6067,50.6334,24600.0
2013-04-12 15:20:00,56.89,56.91,56.89,56.89,11100.0,50.6156,50.6334,50.6156,50.6156,11100.0
2013-04-12 15:25:00,56.9,56.91,56.88,56.91,11700.0,50.6245,50.6334,50.6067,50.6334,11700.0
2013-04-12 15:30:00,56.92,56.98,56.91,56.97,16500.0,50.6423,50.6957,50.6334,50.6868,16500.0
2013-04-12 15:35:00,56.96,56.96,56.91,56.93,41700.0,50.6779,50.6779,50.6334,50.6512,41700.0
2013-04-12 15:40:00,56.93,56.98,56.92,56.93,35400.0,50.6512,50.6957,50.6423,50.6512,35400.0
2013-04-12 15:45:00,56.93,56.94,56.91,56.93,34500.0,50.6512,50.6601,50.6334,50.6512,34500.0
2013-04-12 15:50:00,56.93,56.95,56.9,56.92,118200.0,50.6512,50.669,50.6245,50.6423,118200.0
2013-04-12 15:55:00,56.92,56.93,56.87,56.91,73800.0,50.6423,50.6512,50.5978,50.6334,73800.0
2013-04-15 09:30:00,57.54,57.79,57.2,57.78,136500.0,51.1939,51.4163,50.8914,51.4074,136500.0
2013-04-15 09:35:00,57.76,58.06,57.74,58.06,89700.0,51.3897,51.6566,51.3719,51.6566,89700.0
2013-04-15 09:40:00,58.0,58.29,57.87,58.24,121200.0,51.6032,51.8612,51.4875,51.8167,121200.0
2013-04-15 09:45:00,58.19,58.23,57.93,58.01,79500.0,51.7722,51.8078,51.5409,51.6121,79500.0
2013-04-15 09:50:00,58.0,58.02,57.92,57.94,94800.0,51.6032,51.621,51.532,51.5498,94800.0
2013-04-15 09:55:00,57.94,57.98,57.92,57.95,39900.0,51.5498,51.5854,51.532,51.5587,39900.0
2013-04-15 10:00:00,57.94,57.98,57.51,57.51,225600.0,51.5498,51.5854,51.1672,51.1672,225600.0
2013-04-15 10:05:00,57.49,57.67,57.49,57.67,70800.0,51.1494,51.3096,51.1494,51.3096,70800.0
2013-04-15 10:10:00,57.67,57.69,57.63,57.63,74400.0,51.3096,51.3274,51.274,51.274,74400.0
2013-04-15 10:15:00,57.64,57.65,57.54,57.56,62100.0,51.2829,51.2918,51.1939,51.2117,62100.0
2013-04-15 10:20:00,57.56,57.57,57.47,57.51,74700.0,51.2117,51.2206,51.1316,51.1672,74700.0
2013-04-15 10:25:00,57.49,57.58,57.47,57.56,105600.0,51.1494,51.2295,51.1316,51.2117,105600.0
2013-04-15 10:30:00,57.57,57.71,57.51,57.71,78300.0,51.2206,51.3452,51.1672,51.3452,78300.0
2013-04-15 10:35:00,57.71,57.73,57.62,57.67,52200.0,51.3452,51.363,51.2651,51.3096,52200.0
2013-04-15 10:40:00,57.65,57.73,57.6,57.73,31800.0,51.2918,51.363,51.2473,51.363,31800.0
2013-04-15 10:45:00,57.73,57.89,57.68,57.83,96900.0,51.363,51.5053,51.3185,51.4519,96900.0
2013-04-15 10:50:00,57.81,57.83,57.65,57.67,23400.0,51.4341,51.4519,51.2918,51.3096,23400.0
2013-04-15 10:55:00,57.62,57.71,57.6,57.71,24000.0,51.2651,51.3452,51.2473,51.3452,24000.0
2013-04-15 11:00:00,57.7,57.72,57.61,57.66,35100.0,51.3363,51.3541,51.2562,51.3007,35100.0
2013-04-15 11:05:00,57.64,57.68,57.62,57.66,15300.0,51.2829,51.3185,51.2651,51.3007,15300.0
2013-04-15 11:10:00,57.63,57.68,57.6,57.64,18900.0,51.274,51.3185,51.2473,51.2829,18900.0
2013-04-15 11:15:00,57.62,57.67,57.59,57.64,22200.0,51.2651,51.3096,51.2384,51.2829,22200.0
2013-04-15 11:20:00,57.63,57.68,57.62,57.65,16200.0,51.274,51.3185,51.2651,51.2918,16200.0
2013-04-15 11:25:00,57.65,57.68,57.62,57.66,69000.0,51.2918,51.3185,51.2651,51.3007,69000.0
2013-04-15 11:30:00,57.65,57.7,57.55,57.61,30900.0,51.2918,51.3363,51.2028,51.2562,30900.0
2013-04-15 11:35:00,57.61,57.73,57.57,57.68,92100.0,51.2562,51.363,51.2206,51.3185,92100.0
2013-04-15 11:40:00,57.66,57.79,57.61,57.72,32700.0,51.3007,51.4163,51.2562,51.3541,32700.0
2013-04-15 11:45:00,57.71,57.73,57.64,57.69,12900.0,51.3452,51.363,51.2829,51.3274,12900.0
2013-04-15 11:50:00,57.67,57.7,57.59,57.63,23400.0,51.3096,51.3363,51.2384,51.274,23400.0
2013-04-15 11:55:00,57.6,57.63,57.5,57.55,95400.0,51.2473,51.274,51.1583,51.2028,95400.0
2013-04-15 12:00:00,57.58,57.6,57.42,57.5,49200.0,51.2295,51.2473,51.0872,51.1583,49200.0
2013-04-15 12:05:00,57.48,57.58,57.44,57.5,38700.0,51.1405,51.2295,51.1049,51.1583,38700.0
2013-04-15 12:10:00,57.5,57.52,57.47,57.47,13500.0,51.1583,51.1761,51.1316,51.1316,13500.0
2013-04-15 12:15:00,57.47,57.51,57.47,57.47,13200.0,51.1316,51.1672,51.1316,51.1316,13200.0
2013-04-15 12:20:00,57.48,57.51,57.43,57.43,15600.0,51.1405,51.1672,51.0961,51.0961,15600.0
2013-04-15 12:25:00,57.43,57.43,57.33,57.34,33900.0,51.0961,51.0961,51.0071,51.016,33900.0
2013-04-15 12:30:00,57.3,57.32,57.26,57.29,18000.0,50.9804,50.9982,50.9448,50.9715,18000.0
2013-04-15 12:35:00,57.28,57.32,57.25,57.27,15000.0,50.9626,50.9982,50.9359,50.9537,15000.0
2013-04-15 12:40:00,57.27,57.36,57.26,57.28,12900.0,50.9537,51.0338,50.9448,50.9626,12900.0
2013-04-15 12:45:00,57.26,57.32,57.22,57.32,17700.0,50.9448,50.9982,50.9092,50.9982,17700.0
2013-04-15 12:50:00,57.29,57.29,57.02,57.05,22200.0,50.9715,50.9715,50.7313,50.758,22200.0
2013-04-15 12:55:00,57.05,57.07,56.97,57.06,32400.0,50.758,50.7758,50.6868,50.7669,32400.0
2013-04-15 13:00:00,57.06,57.11,57.03,57.09,16800.0,50.7669,50.8113,50.7402,50.7935,16800.0
2013-04-15 13:05:00,57.08,57.08,56.99,57.01,30000.0,50.7847,50.7847,50.7046,50.7224,30000.0
2013-04-15 13:10:00,56.99,57.07,56.99,57.02,26700.0,50.7046,50.7758,50.7046,50.7313,26700.0
2013-04-15 13:15:00,57.03,57.06,56.98,57.04,25500.0,50.7402,50.7669,50.6957,50.7491,25500.0
2013-04-15 13:20:00,57.04,57.04,56.98,57.02,21900.0,50.7491,50.7491,50.6957,50.7313,21900.0
2013-04-15 13:25:00,57.02,57.02,56.93,57.0,31500.0,50.7313,50.7313,50.6512,50.7135,31500.0
2013-04-15 13:30:00,56.99,57.02,56.93,56.95,28800.0,50.7046,50.7313,50.6512,50.669,28800.0
2013-04-15 13:35:00,56.97,56.99,56.89,56.94,26400.0,50.6868,50.7046,50.6156,50.6601,26400.0
2013-04-15 13:40:00,56.95,56.95,56.8,56.8,18600.0,50.669,50.669,50.5355,50.5355,18600.0
2013-04-15 13:45:00,56.8,56.84,56.8,56.83,22200.0,50.5355,50.5711,50.5355,50.5622,22200.0
2013-04-15 13:50:00,56.83,56.83,56.74,56.74,16800.0,50.5622,50.5622,50.4822,50.4822,16800.0
2013-04-15 13:55:00,56.75,56.78,56.71,56.75,18300.0,50.491,50.5177,50.4555,50.491,18300.0
2013-04-15 14:00:00,56.76,56.77,56.72,56.72,22800.0,50.4999,50.5088,50.4644,50.4644,22800.0
2013-04-15 14:05:00,56.73,56.74,56.69,56.71,22800.0,50.4733,50.4822,50.4377,50.4555,22800.0
2013-04-15 14:10:00,56.71,56.72,56.58,56.63,27900.0,50.4555,50.4644,50.3398,50.3843,27900.0
2013-04-15 14:15:00,56.63,56.63,56.52,56.56,19800.0,50.3843,50.3843,50.2864,50.322,19800.0
2013-04-15 14:20:00,56.56,56.75,56.56,56.69,24900.0,50.322,50.491,50.322,50.4377,24900.0
2013-04-15 14:25:00,56.68,56.72,56.63,56.66,14700.0,50.4288,50.4644,50.3843,50.411,14700.0
2013-04-15 14:30:00,56.67,56.7,56.63,56.63,24900.0,50.4199,50.4466,50.3843,50.3843,24900.0
2013-04-15 14:35:00,56.62,56.76,56.62,56.7,25500.0,50.3754,50.4999,50.3754,50.4466,25500.0
2013-04-15 14:40:00,56.7,56.76,56.69,56.75,23400.0,50.4466,50.4999,50.4377,50.491,23400.0
2013-04-15 14:45:00,56.74,56.88,56.72,56.8,33300.0,50.4822,50.6067,50.4644,50.5355,33300.0
2013-04-15 14:50:00,56.81,56.83,56.75,56.75,30900.0,50.5444,50.5622,50.491,50.491,30900.0
2013-04-15 14:55:00,56.75,56.75,56.55,56.56,33000.0,50.491,50.491,50.3131,50.322,33000.0
2013-04-15 15:00:00,56.55,56.65,56.47,56.63,55200.0,50.3131,50.4021,50.2419,50.3843,55200.0
2013-04-15 15:05:00,56.61,56.61,56.43,56.47,45600.0,50.3665,50.3665,50.2063,50.2419,45600.0
2013-04-15 15:10:00,56.48,56.49,56.37,56.39,32100.0,50.2508,50.2597,50.153,50.1708,32100.0
2013-04-15 15:15:00,56.39,56.48,56.37,56.46,43800.0,50.1708,50.2508,50.153,50.233,43800.0
2013-04-15 15:20:00,56.45,56.5,56.38,56.43,55200.0,50.2241,50.2686,50.1619,50.2063,55200.0
2013-04-15 15:25:00,56.42,56.42,56.26,56.29,60000.0,50.1974,50.1974,50.0551,50.0818,60000.0
2013-04-15 15:30:00,56.29,56.35,56.25,56.26,29700.0,50.0818,50.1352,50.0462,50.0551,29700.0
2013-04-15 15:35:00,56.25,56.25,56.12,56.19,44400.0,50.0462,50.0462,49.9305,49.9928,44400.0
2013-04-15 15:40:00,56.2,56.29,56.2,56.23,45600.0,50.0017,50.0818,50.0017,50.0284,45600.0
2013-04-15 15:45:00,56.23,56.36,56.22,56.3,81300.0,50.0284,50.1441,50.0195,50.0907,81300.0
2013-04-15 15:50:00,56.3,56.43,56.28,56.39,88200.0,50.0907,50.2063,50.0729,50.1708,88200.0
2013-04-15 15:55:00,56.39,56.39,56.21,56.22,110100.0,50.1708,50.1708,50.0106,50.0195,110100.0
2013-04-16 09:30:00,56.58,56.91,56.58,56.91,59700.0,50.3398,50.6334,50.3398,50.6334,59700.0
2013-04-16 09:35:00,56.86,57.49,56.86,57.49,56400.0,50.5889,51.1494,50.5889,51.1494,56400.0
2013-04-16 09:40:00,57.41,57.57,56.97,57.01,102600.0,51.0783,51.2206,50.6868,50.7224,102600.0
2013-04-16 09:45:00,56.99,57.13,56.99,57.11,46200.0,50.7046,50.8291,50.7046,50.8113,46200.0
2013-04-16 09:50:00,57.09,57.17,57.05,57.17,57600.0,50.7935,50.8647,50.758,50.8647,57600.0
2013-04-16 09:55:00,57.16,57.31,57.16,57.26,22500.0,50.8558,50.9893,50.8558,50.9448,22500.0
2013-04-16 10:00:00,57.25,57.29,57.02,57.04,52200.0,50.9359,50.9715,50.7313,50.7491,52200.0
2013-04-16 10:05:00,57.02,57.28,57.02,57.22,102300.0,50.7313,50.9626,50.7313,50.9092,102300.0
2013-04-16 10:10:00,57.25,57.25,57.15,57.22,31200.0,50.9359,50.9359,50.8469,50.9092,31200.0
2013-04-16 10:15:00,57.19,57.33,57.19,57.27,34200.0,50.8825,51.0071,50.8825,50.9537,34200.0
2013-04-16 10:20:00,57.22,57.39,57.22,57.38,36900.0,50.9092,51.0605,50.9092,51.0516,36900.0
2013-04-16 10:25:00,57.39,57.47,57.37,57.37,95400.0,51.0605,51.1316,51.0427,51.0427,95400.0
2013-04-16 10:30:00,57.39,57.46,57.31,57.41,55200.0,51.0605,51.1227,50.9893,51.0783,55200.0
2013-04-16 10:35:00,57.45,57.58,57.43,57.56,65100.0,51.1138,51.2295,51.0961,51.2117,65100.0
2013-04-16 10:40:00,57.52,57.69,57.52,57.63,52800.0,51.1761,51.3274,51.1761,51.274,52800.0
2013-04-16 10:45:00,57.61,57.65,57.56,57.65,33900.0,51.2562,51.2918,51.2117,51.2918,33900.0
2013-04-16 10:50:00,57.65,57.69,57.59,57.69,35100.0,51.2918,51.3274,51.2384,51.3274,35100.0
2013-04-16 10:55:00,57.68,57.72,57.63,57.69,60900.0,51.3185,51.3541,51.274,51.3274,60900.0
2013-04-16 11:00:00,57.66,58.05,57.66,58.05,62700.0,51.3007,51.6477,51.3007,51.6477,62700.0
2013-04-16 11:05:00,58.05,58.11,57.79,57.79,69600.0,51.6477,51.7011,51.4163,51.4163,69600.0
2013-04-16 11:10:00,57.81,57.83,57.67,57.67,57300.0,51.4341,51.4519,51.3096,51.3096,57300.0
2013-04-16 11:15:00,57.67,57.76,57.6,57.72,53100.0,51.3096,51.3897,51.2473,51.3541,53100.0
2013-04-16 11:20:00,57.71,57.74,57.64,57.68,69600.0,51.3452,51.3719,51.2829,51.3185,69600.0
2013-04-16 11:25:00,57.67,57.73,57.64,57.73,40200.0,51.3096,51.363,51.2829,51.363,40200.0
2013-04-16 11:30:00,57.74,57.91,57.71,57.9,34200.0,51.3719,51.5231,51.3452,51.5142,34200.0
2013-04-16 11:35:00,57.88,58.16,57.88,58.12,87600.0,51.4964,51.7455,51.4964,51.71,87600.0
2013-04-16 11:40:00,58.09,58.1,57.95,58.01,72900.0,51.6833,51.6922,51.5587,51.6121,72900.0
2013-04-16 11:45:00,57.97,58.01,57.9,57.9,22800.0,51.5765,51.6121,51.5142,51.5142,22800.0
2013-04-16 11:50:00,57.9,58.02,57.9,57.99,37200.0,51.5142,51.621,51.5142,51.5943,37200.0
2013-04-16 11:55:00,57.99,58.02,57.96,58.02,36900.0,51.5943,51.621,51.5676,51.621,36900.0
2013-04-16 12:00:00,58.0,58.06,57.98,58.02,40500.0,51.6032,51.6566,51.5854,51.621,40500.0
2013-04-16 12:05:00,58.05,58.14,58.03,58.14,19800.0,51.6477,51.7277,51.6299,51.7277,19800.0
2013-04-16 12:10:00,58.16,58.2,58.09,58.14,20400.0,51.7455,51.7811,51.6833,51.7277,20400.0
2013-04-16 12:15:00,58.15,58.23,58.09,58.16,52200.0,51.7366,51.8078,51.6833,51.7455,52200.0
2013-04-16 12:20:00,58.15,58.27,58.11,58.16,174000.0,51.7366,51.8434,51.7011,51.7455,174000.0
2013-04-16 12:25:00,58.17,58.22,58.1,58.1,73500.0,51.7544,51.7989,51.6922,51.6922,73500.0
2013-04-16 12:30:00,58.12,58.12,57.99,57.99,107400.0,51.71,51.71,51.5943,51.5943,107400.0
2013-04-16 12:35:00,58.02,58.05,57.97,58.01,45300.0,51.621,51.6477,51.5765,51.6121,45300.0
2013-04-16 12:40:00,58.04,58.07,58.0,58.0,6600.0,51.6388,51.6655,51.6032,51.6032,6600.0
2013-04-16 12:45:00,57.96,58.13,57.96,58.09,23400.0,51.5676,51.7188,51.5676,51.6833,23400.0
2013-04-16 12:50:00,58.08,58.14,58.08,58.11,53100.0,51.6744,51.7277,51.6744,51.7011,53100.0
2013-04-16 12:55:00,58.1,58.23,58.07,58.23,21900.0,51.6922,51.8078,51.6655,51.8078,21900.0
2013-04-16 13:00:00,58.24,58.24,58.17,58.24,12300.0,51.8167,51.8167,51.7544,51.8167,12300.0
2013-04-16 13:05:00,58.24,58.3,58.23,58.28,30900.0,51.8167,51.8701,51.8078,51.8523,30900.0
2013-04-16 13:10:00,58.28,58.41,58.27,58.37,390900.0,51.8523,51.968,51.8434,51.9324,390900.0
2013-04-16 13:15:00,58.37,58.49,58.36,58.4,38700.0,51.9324,52.0391,51.9235,51.9591,38700.0
2013-04-16 13:20:00,58.43,58.43,58.32,58.33,43500.0,51.9858,51.9858,51.8879,51.8968,43500.0
2013-04-16 13:25:00,58.31,58.34,58.19,58.3,150300.0,51.879,51.9057,51.7722,51.8701,150300.0
2013-04-16 13:30:00,58.32,58.32,58.22,58.25,60000.0,51.8879,51.8879,51.7989,51.8256,60000.0
2013-04-16 13:35:00,58.25,58.26,58.18,58.19,31500.0,51.8256,51.8345,51.7633,51.7722,31500.0
2013-04-16 13:40:00,58.18,58.19,58.05,58.13,39600.0,51.7633,51.7722,51.6477,51.7188,39600.0
2013-04-16 13:45:00,58.14,58.14,58.03,58.06,36600.0,51.7277,51.7277,51.6299,51.6566,36600.0
2013-04-16 13:50:00,58.07,58.08,58.02,58.06,29700.0,51.6655,51.6744,51.621,51.6566,29700.0
2013-04-16 13:55:00,58.04,58.08,58.02,58.05,46800.0,51.6388,51.6744,51.621,51.6477,46800.0
2013-04-16 14:00:00,58.06,58.1,58.04,58.09,27600.0,51.6566,51.6922,51.6388,51.6833,27600.0
2013-04-16 14:05:00,58.09,58.1,58.04,58.05,20100.0,51.6833,51.6922,51.6388,51.6477,20100.0
2013-04-16 14:10:00,58.06,58.14,58.02,58.1,40500.0,51.6566,51.7277,51.621,51.6922,40500.0
2013-04-16 14:15:00,58.05,58.13,57.98,58.13,32400.0,51.6477,51.7188,51.5854,51.7188,32400.0
2013-04-16 14:20:00,58.11,58.13,58.02,58.05,59100.0,51.7011,51.7188,51.621,51.6477,59100.0
2013-04-16 14:25:00,58.06,58.06,57.93,57.99,37500.0,51.6566,51.6566,51.5409,51.5943,37500.0
2013-04-16 14:30:00,57.98,58.02,57.91,57.94,107700.0,51.5854,51.621,51.5231,51.5498,107700.0
2013-04-16 14:35:00,57.96,58.0,57.83,57.94,51000.0,51.5676,51.6032,51.4519,51.5498,51000.0
2013-04-16 14:40:00,57.95,58.02,57.93,57.94,40200.0,51.5587,51.621,51.5409,51.5498,40200.0
2013-04-16 14:45:00,57.96,58.02,57.93,57.97,36600.0,51.5676,51.621,51.5409,51.5765,36600.0
2013-04-16 14:50:00,57.97,58.01,57.92,58.01,66000.0,51.5765,51.6121,51.532,51.6121,66000.0
2013-04-16 14:55:00,58.0,58.01,57.81,57.81,24300.0,51.6032,51.6121,51.4341,51.4341,24300.0
2013-04-16 15:00:00,57.81,57.87,57.76,57.79,26700.0,51.4341,51.4875,51.3897,51.4163,26700.0
2013-04-16 15:05:00,57.84,57.84,57.75,57.78,24000.0,51.4608,51.4608,51.3808,51.4074,24000.0
2013-04-16 15:10:00,57.78,57.84,57.77,57.77,30900.0,51.4074,51.4608,51.3986,51.3986,30900.0
2013-04-16 15:15:00,57.78,58.04,57.78,58.01,57300.0,51.4074,51.6388,51.4074,51.6121,57300.0
2013-04-16 15:20:00,58.01,58.16,58.0,58.09,64200.0,51.6121,51.7455,51.6032,51.6833,64200.0
2013-04-16 15:25:00,58.1,58.13,58.03,58.1,42300.0,51.6922,51.7188,51.6299,51.6922,42300.0
2013-04-16 15:30:00,58.11,58.15,58.08,58.08,32400.0,51.7011,51.7366,51.6744,51.6744,32400.0
2013-04-16 15:35:00,58.09,58.16,58.07,58.16,56100.0,51.6833,51.7455,51.6655,51.7455,56100.0
2013-04-16 15:40:00,58.16,58.26,58.14,58.22,39300.0,51.7455,51.8345,51.7277,51.7989,39300.0
2013-04-16 15:45:00,58.24,58.27,58.19,58.21,68100.0,51.8167,51.8434,51.7722,51.79,68100.0
2013-04-16 15:50:00,58.21,58.26,58.11,58.15,88800.0,51.79,51.8345,51.7011,51.7366,88800.0
2013-04-16 15:55:00,58.15,58.23,58.12,58.17,151500.0,51.7366,51.8078,51.71,51.7544,151500.0
2013-04-17 09:30:00,57.93,58.0,57.88,57.88,157500.0,51.5409,51.6032,51.4964,51.4964,157500.0
2013-04-17 09:35:00,57.9,57.9,57.65,57.72,85800.0,51.5142,51.5142,51.2918,51.3541,85800.0
2013-04-17 09:40:00,57.7,57.99,57.53,57.94,82800.0,51.3363,51.5943,51.185,51.5498,82800.0
2013-04-17 09:45:00,57.91,58.09,57.81,58.05,89100.0,51.5231,51.6833,51.4341,51.6477,89100.0
2013-04-17 09:50:00,57.98,58.27,57.97,58.16,170400.0,51.5854,51.8434,51.5765,51.7455,170400.0
2013-04-17 09:55:00,58.15,58.28,58.01,58.21,88200.0,51.7366,51.8523,51.6121,51.79,88200.0
2013-04-17 10:00:00,58.16,58.27,58.06,58.16,212700.0,51.7455,51.8434,51.6566,51.7455,212700.0
2013-04-17 10:05:00,58.12,58.17,58.03,58.09,76500.0,51.71,51.7544,51.6299,51.6833,76500.0
2013-04-17 10:10:00,58.04,58.18,57.97,58.05,129000.0,51.6388,51.7633,51.5765,51.6477,129000.0
2013-04-17 10:15:00,58.02,58.11,57.93,58.11,19200.0,51.621,51.7011,51.5409,51.7011,19200.0
2013-04-17 10:20:00,58.05,58.05,57.84,57.97,55800.0,51.6477,51.6477,51.4608,51.5765,55800.0
2013-04-17 10:25:00,57.96,57.96,57.76,57.77,53400.0,51.5676,51.5676,51.3897,51.3986,53400.0
2013-04-17 10:30:00,57.79,57.97,57.71,57.9,126300.0,51.4163,51.5765,51.3452,51.5142,126300.0
2013-04-17 10:35:00,57.9,58.2,57.9,58.06,177600.0,51.5142,51.7811,51.5142,51.6566,177600.0
2013-04-17 10:40:00,58.02,58.04,57.8,58.04,72600.0,51.621,51.6388,51.4252,51.6388,72600.0
2013-04-17 10:45:00,57.98,58.1,57.95,58.03,63600.0,51.5854,51.6922,51.5587,51.6299,63600.0
2013-04-17 10:50:00,58.03,58.04,57.95,57.96,20700.0,51.6299,51.6388,51.5587,51.5676,20700.0
2013-04-17 10:55:00,58.0,58.0,57.89,57.93,73200.0,51.6032,51.6032,51.5053,51.5409,73200.0
2013-04-17 11:00:00,57.95,58.0,57.9,58.0,40200.0,51.5587,51.6032,51.5142,51.6032,40200.0
2013-04-17 11:05:00,57.99,57.99,57.86,57.89,92700.0,51.5943,51.5943,51.4786,51.5053,92700.0
2013-04-17 11:10:00,57.9,57.9,57.42,57.42,90000.0,51.5142,51.5142,51.0872,51.0872,90000.0
2013-04-17 11:15:00,57.4,57.52,57.17,57.51,45300.0,51.0694,51.1761,50.8647,51.1672,45300.0
2013-04-17 11:20:00,57.51,57.62,57.41,57.54,80400.0,51.1672,51.2651,51.0783,51.1939,80400.0
2013-04-17 11:25:00,57.5,57.67,57.46,57.66,96300.0,51.1583,51.3096,51.1227,51.3007,96300.0
2013-04-17 11:30:00,57.68,57.73,57.38,57.6,87900.0,51.3185,51.363,51.0516,51.2473,87900.0
2013-04-17 11:35:00,57.61,57.66,57.5,57.64,72900.0,51.2562,51.3007,51.1583,51.2829,72900.0
2013-04-17 11:40:00,57.64,57.67,57.6,57.6,14400.0,51.2829,51.3096,51.2473,51.2473,14400.0
2013-04-17 11:45:00,57.59,57.63,57.53,57.58,20100.0,51.2384,51.274,51.185,51.2295,20100.0
2013-04-17 11:50:00,57.58,57.65,57.56,57.6,10200.0,51.2295,51.2918,51.2117,51.2473,10200.0
2013-04-17 11:55:00,57.61,57.61,57.46,57.48,18600.0,51.2562,51.2562,51.1227,51.1405,18600.0
2013-04-17 12:00:00,57.48,57.58,57.4,57.49,34200.0,51.1405,51.2295,51.0694,51.1494,34200.0
2013-04-17 12:05:00,57.48,57.54,57.43,57.48,32100.0,51.1405,51.1939,51.0961,51.1405,32100.0
2013-04-17 12:10:00,57.48,57.48,57.32,57.4,18300.0,51.1405,51.1405,50.9982,51.0694,18300.0
2013-04-17 12:15:00,57.42,57.42,57.25,57.37,9900.0,51.0872,51.0872,50.9359,51.0427,9900.0
2013-04-17 12:20:00,57.32,57.37,57.2,57.37,12000.0,50.9982,51.0427,50.8914,51.0427,12000.0
2013-04-17 12:25:00,57.3,57.3,57.04,57.07,37200.0,50.9804,50.9804,50.7491,50.7758,37200.0
2013-04-17 12:30:00,57.15,57.21,57.11,57.2,17700.0,50.8469,50.9003,50.8113,50.8914,17700.0
2013-04-17 12:35:00,57.18,57.22,57.16,57.16,14100.0,50.8736,50.9092,50.8558,50.8558,14100.0
2013-04-17 12:40:00,57.15,57.18,57.09,57.09,12300.0,50.8469,50.8736,50.7935,50.7935,12300.0
2013-04-17 12:45:00,57.11,57.23,57.11,57.22,65700.0,50.8113,50.9181,50.8113,50.9092,65700.0
2013-04-17 12:50:00,57.22,57.3,57.2,57.27,19500.0,50.9092,50.9804,50.8914,50.9537,19500.0
2013-04-17 12:55:00,57.26,57.39,57.26,57.36,15900.0,50.9448,51.0605,50.9448,51.0338,15900.0
2013-04-17 13:00:00,57.36,57.49,57.36,57.49,22200.0,51.0338,51.1494,51.0338,51.1494,22200.0
2013-04-17 13:05:00,57.47,57.47,57.33,57.35,33300.0,51.1316,51.1316,51.0071,51.0249,33300.0
2013-04-17 13:10:00,57.36,57.4,57.22,57.28,18300.0,51.0338,51.0694,50.9092,50.9626,18300.0
2013-04-17 13:15:00,57.29,57.32,57.25,57.3,18000.0,50.9715,50.9982,50.9359,50.9804,18000.0
2013-04-17 13:20:00,57.28,57.36,57.28,57.33,5700.0,50.9626,51.0338,50.9626,51.0071,5700.0
2013-04-17 13:25:00,57.37,57.55,57.35,57.54,22200.0,51.0427,51.2028,51.0249,51.1939,22200.0
2013-04-17 13:30:00,57.54,57.64,57.51,57.57,51600.0,51.1939,51.2829,51.1672,51.2206,51600.0
2013-04-17 13:35:00,57.53,57.67,57.53,57.67,63900.0,51.185,51.3096,51.185,51.3096,63900.0
2013-04-17 13:40:00,57.67,57.95,57.67,57.93,29700.0,51.3096,51.5587,51.3096,51.5409,29700.0
2013-04-17 13:45:00,57.91,57.96,57.85,57.88,87900.0,51.5231,51.5676,51.4697,51.4964,87900.0
2013-04-17 13:50:00,57.87,57.87,57.66,57.66,78600.0,51.4875,51.4875,51.3007,51.3007,78600.0
2013-04-17 13:55:00,57.66,57.67,57.53,57.58,28800.0,51.3007,51.3096,51.185,51.2295,28800.0
2013-04-17 14:00:00,57.57,57.57,57.47,57.53,30600.0,51.2206,51.2206,51.1316,51.185,30600.0
2013-04-17 14:05:00,57.51,57.7,57.48,57.62,43200.0,51.1672,51.3363,51.1405,51.2651,43200.0
2013-04-17 14:10:00,57.62,57.67,57.57,57.62,12000.0,51.2651,51.3096,51.2206,51.2651,12000.0
2013-04-17 14:15:00,57.65,57.67,57.5,57.53,30900.0,51.2918,51.3096,51.1583,51.185,30900.0
2013-04-17 14:20:00,57.55,57.59,57.52,57.53,17100.0,51.2028,51.2384,51.1761,51.185,17100.0
2013-04-17 14:25:00,57.56,57.65,57.45,57.49,27300.0,51.2117,51.2918,51.1138,51.1494,27300.0
2013-04-17 14:30:00,57.5,57.53,57.27,57.35,38700.0,51.1583,51.185,50.9537,51.0249,38700.0
2013-04-17 14:35:00,57.36,57.51,57.28,57.34,22200.0,51.0338,51.1672,50.9626,51.016,22200.0
2013-04-17 14:40:00,57.38,57.41,57.18,57.21,22500.0,51.0516,51.0783,50.8736,50.9003,22500.0
2013-04-17 14:45:00,57.23,57.36,57.19,57.21,29100.0,50.9181,51.0338,50.8825,50.9003,29100.0
2013-04-17 14:50:00,57.25,57.49,57.22,57.48,32400.0,50.9359,51.1494,50.9092,51.1405,32400.0
2013-04-17 14:55:00,57.49,57.56,57.47,57.48,18300.0,51.1494,51.2117,51.1316,51.1405,18300.0
2013-04-17 15:00:00,57.45,57.67,57.45,57.64,19800.0,51.1138,51.3096,51.1138,51.2829,19800.0
2013-04-17 15:05:00,57.67,57.72,57.51,57.72,34500.0,51.3096,51.3541,51.1672,51.3541,34500.0
2013-04-17 15:10:00,57.68,57.69,57.53,57.67,35400.0,51.3185,51.3274,51.185,51.3096,35400.0
2013-04-17 15:15:00,57.7,57.78,57.65,57.68,36300.0,51.3363,51.4074,51.2918,51.3185,36300.0
2013-04-17 15:20:00,57.68,57.76,57.51,57.64,56700.0,51.3185,51.3897,51.1672,51.2829,56700.0
2013-04-17 15:25:00,57.66,57.7,57.56,57.63,82200.0,51.3007,51.3363,51.2117,51.274,82200.0
2013-04-17 15:30:00,57.66,57.67,57.48,57.48,55500.0,51.3007,51.3096,51.1405,51.1405,55500.0
2013-04-17 15:35:00,57.51,57.58,57.37,57.48,80100.0,51.1672,51.2295,51.0427,51.1405,80100.0
2013-04-17 15:40:00,57.5,57.5,57.22,57.32,86700.0,51.1583,51.1583,50.9092,50.9982,86700.0
2013-04-17 15:45:00,57.32,57.43,57.23,57.3,91500.0,50.9982,51.0961,50.9181,50.9804,91500.0
2013-04-17 15:50:00,57.31,57.32,57.13,57.17,212400.0,50.9893,50.9982,50.8291,50.8647,212400.0
2013-04-17 15:55:00,57.15,57.18,56.83,56.95,418200.0,50.8469,50.8736,50.5622,50.669,418200.0
2013-04-18 09:30:00,56.66,58.25,56.2,58.04,209400.0,50.411,51.8256,50.0017,51.6388,209400.0
2013-04-18 09:35:00,58.13,58.24,57.13,57.3,248400.0,51.7188,51.8167,50.8291,50.9804,248400.0
2013-04-18 09:40:00,57.3,57.69,56.57,57.47,174900.0,50.9804,51.3274,50.3309,51.1316,174900.0
2013-04-18 09:45:00,57.4,57.83,57.37,57.67,118500.0,51.0694,51.4519,51.0427,51.3096,118500.0
2013-04-18 09:50:00,57.67,57.82,57.6,57.82,82500.0,51.3096,51.443,51.2473,51.443,82500.0
2013-04-18 09:55:00,57.77,57.81,57.67,57.67,47700.0,51.3986,51.4341,51.3096,51.3096,47700.0
2013-04-18 10:00:00,57.67,57.68,57.49,57.61,149700.0,51.3096,51.3185,51.1494,51.2562,149700.0
2013-04-18 10:05:00,57.59,57.78,57.42,57.48,105300.0,51.2384,51.4074,51.0872,51.1405,105300.0
2013-04-18 10:10:00,57.45,57.6,57.44,57.52,164700.0,51.1138,51.2473,51.1049,51.1761,164700.0
2013-04-18 10:15:00,57.52,57.67,57.42,57.65,66900.0,51.1761,51.3096,51.0872,51.2918,66900.0
2013-04-18 10:20:00,57.63,57.73,57.54,57.73,43200.0,51.274,51.363,51.1939,51.363,43200.0
2013-04-18 10:25:00,57.73,58.08,57.59,58.01,47700.0,51.363,51.6744,51.2384,51.6121,47700.0
2013-04-18 10:30:00,57.97,58.24,57.92,58.15,94200.0,51.5765,51.8167,51.532,51.7366,94200.0
2013-04-18 10:35:00,58.16,58.32,58.12,58.25,142200.0,51.7455,51.8879,51.71,51.8256,142200.0
2013-04-18 10:40:00,58.26,58.26,57.98,58.15,68700.0,51.8345,51.8345,51.5854,51.7366,68700.0
2013-04-18 10:45:00,58.15,58.17,57.96,58.17,100800.0,51.7366,51.7544,51.5676,51.7544,100800.0
2013-04-18 10:50:00,58.17,58.31,58.09,58.21,72000.0,51.7544,51.879,51.6833,51.79,72000.0
2013-04-18 10:55:00,58.21,58.23,58.14,58.18,57900.0,51.79,51.8078,51.7277,51.7633,57900.0
2013-04-18 11:00:00,58.17,58.6,58.15,58.43,75000.0,51.7544,52.137,51.7366,51.9858,75000.0
2013-04-18 11:05:00,58.43,58.63,58.31,58.6,54900.0,51.9858,52.1637,51.879,52.137,54900.0
2013-04-18 11:10:00,58.58,58.64,58.33,58.45,65100.0,52.1192,52.1726,51.8968,52.0036,65100.0
2013-04-18 11:15:00,58.37,58.61,58.37,58.45,49500.0,51.9324,52.1459,51.9324,52.0036,49500.0
2013-04-18 11:20:00,58.42,58.5,58.38,58.42,18300.0,51.9769,52.048,51.9413,51.9769,18300.0
2013-04-18 11:25:00,58.42,58.6,58.41,58.6,48300.0,51.9769,52.137,51.968,52.137,48300.0
2013-04-18 11:30:00,58.6,59.0,58.6,58.65,123600.0,52.137,52.4929,52.137,52.1815,123600.0
2013-04-18 11:35:00,58.67,58.69,58.43,58.56,51000.0,52.1993,52.2171,51.9858,52.1014,51000.0
2013-04-18 11:40:00,58.55,58.67,58.46,58.63,57300.0,52.0925,52.1993,52.0125,52.1637,57300.0
2013-04-18 11:45:00,58.61,58.64,57.67,57.83,269400.0,52.1459,52.1726,51.3096,51.4519,269400.0
2013-04-18 11:50:00,57.91,58.17,57.78,58.0,70200.0,51.5231,51.7544,51.4074,51.6032,70200.0
2013-04-18 11:55:00,58.0,58.31,58.0,58.31,57300.0,51.6032,51.879,51.6032,51.879,57300.0
2013-04-18 12:00:00,58.21,58.27,58.0,58.09,58500.0,51.79,51.8434,51.6032,51.6833,58500.0
2013-04-18 12:05:00,58.09,58.22,58.09,58.2,36600.0,51.6833,51.7989,51.6833,51.7811,36600.0
2013-04-18 12:10:00,58.14,58.35,58.14,58.33,148800.0,51.7277,51.9146,51.7277,51.8968,148800.0
2013-04-18 12:15:00,58.18,58.25,58.16,58.19,46500.0,51.7633,51.8256,51.7455,51.7722,46500.0
2013-04-18 12:20:00,58.19,58.23,58.06,58.1,57300.0,51.7722,51.8078,51.6566,51.6922,57300.0
2013-04-18 12:25:00,58.13,58.2,58.12,58.17,56400.0,51.7188,51.7811,51.71,51.7544,56400.0
2013-04-18 12:30:00,58.13,58.25,58.08,58.25,30300.0,51.7188,51.8256,51.6744,51.8256,30300.0
2013-04-18 12:35:00,58.25,58.25,58.12,58.15,12000.0,51.8256,51.8256,51.71,51.7366,12000.0
2013-04-18 12:40:00,58.16,58.22,58.12,58.17,31800.0,51.7455,51.7989,51.71,51.7544,31800.0
2013-04-18 12:45:00,58.19,58.32,58.16,58.24,45300.0,51.7722,51.8879,51.7455,51.8167,45300.0
2013-04-18 12:50:00,58.21,58.26,58.18,58.26,13800.0,51.79,51.8345,51.7633,51.8345,13800.0
2013-04-18 12:55:00,58.27,58.29,58.2,58.21,28500.0,51.8434,51.8612,51.7811,51.79,28500.0
2013-04-18 13:00:00,58.2,58.24,58.17,58.24,14400.0,51.7811,51.8167,51.7544,51.8167,14400.0
2013-04-18 13:05:00,58.24,58.24,58.16,58.21,27900.0,51.8167,51.8167,51.7455,51.79,27900.0
2013-04-18 13:10:00,58.2,58.28,58.18,58.23,15900.0,51.7811,51.8523,51.7633,51.8078,15900.0
2013-04-18 13:15:00,58.22,58.22,58.12,58.15,30300.0,51.7989,51.7989,51.71,51.7366,30300.0
2013-04-18 13:20:00,58.14,58.17,58.08,58.14,14100.0,51.7277,51.7544,51.6744,51.7277,14100.0
2013-04-18 13:25:00,58.14,58.29,58.12,58.26,59400.0,51.7277,51.8612,51.71,51.8345,59400.0
2013-04-18 13:30:00,58.28,58.3,58.23,58.23,20700.0,51.8523,51.8701,51.8078,51.8078,20700.0
2013-04-18 13:35:00,58.22,58.36,58.18,58.35,26700.0,51.7989,51.9235,51.7633,51.9146,26700.0
2013-04-18 13:40:00,58.33,58.34,58.2,58.28,21000.0,51.8968,51.9057,51.7811,51.8523,21000.0
2013-04-18 13:45:00,58.27,58.3,58.22,58.28,24000.0,51.8434,51.8701,51.7989,51.8523,24000.0
2013-04-18 13:50:00,58.27,58.39,58.18,58.34,41100.0,51.8434,51.9502,51.7633,51.9057,41100.0
2013-04-18 13:55:00,58.33,58.38,58.27,58.37,15600.0,51.8968,51.9413,51.8434,51.9324,15600.0
2013-04-18 14:00:00,58.36,58.38,58.28,58.28,36900.0,51.9235,51.9413,51.8523,51.8523,36900.0
2013-04-18 14:05:00,58.29,58.37,58.29,58.3,35700.0,51.8612,51.9324,51.8612,51.8701,35700.0
2013-04-18 14:10:00,58.31,58.33,58.2,58.24,42000.0,51.879,51.8968,51.7811,51.8167,42000.0
2013-04-18 14:15:00,58.22,58.24,58.17,58.24,14700.0,51.7989,51.8167,51.7544,51.8167,14700.0
2013-04-18 14:20:00,58.26,58.3,58.17,58.18,24000.0,51.8345,51.8701,51.7544,51.7633,24000.0
2013-04-18 14:25:00,58.15,58.29,58.08,58.26,33000.0,51.7366,51.8612,51.6744,51.8345,33000.0
2013-04-18 14:30:00,58.25,58.27,58.08,58.12,29400.0,51.8256,51.8434,51.6744,51.71,29400.0
2013-04-18 14:35:00,58.11,58.37,58.1,58.28,36000.0,51.7011,51.9324,51.6922,51.8523,36000.0
2013-04-18 14:40:00,58.28,58.32,58.18,58.29,13200.0,51.8523,51.8879,51.7633,51.8612,13200.0
2013-04-18 14:45:00,58.31,58.31,58.11,58.12,46800.0,51.879,51.879,51.7011,51.71,46800.0
2013-04-18 14:50:00,58.11,58.28,58.11,58.14,24300.0,51.7011,51.8523,51.7011,51.7277,24300.0
2013-04-18 14:55:00,58.11,58.18,58.07,58.17,33600.0,51.7011,51.7633,51.6655,51.7544,33600.0
2013-04-18 15:00:00,58.18,58.19,58.11,58.12,133800.0,51.7633,51.7722,51.7011,51.71,133800.0
2013-04-18 15:05:00,58.13,58.24,58.09,58.09,62700.0,51.7188,51.8167,51.6833,51.6833,62700.0
2013-04-18 15:10:00,58.11,58.26,58.11,58.25,37500.0,51.7011,51.8345,51.7011,51.8256,37500.0
2013-04-18 15:15:00,58.23,58.34,58.18,58.27,63000.0,51.8078,51.9057,51.7633,51.8434,63000.0
2013-04-18 15:20:00,58.28,58.3,58.19,58.19,22500.0,51.8523,51.8701,51.7722,51.7722,22500.0
2013-04-18 15:25:00,58.19,58.22,58.14,58.19,44100.0,51.7722,51.7989,51.7277,51.7722,44100.0
2013-04-18 15:30:00,58.21,58.36,58.21,58.31,43500.0,51.79,51.9235,51.79,51.879,43500.0
2013-04-18 15:35:00,58.3,58.33,58.25,58.33,70500.0,51.8701,51.8968,51.8256,51.8968,70500.0
2013-04-18 15:40:00,58.33,58.41,58.29,58.34,84300.0,51.8968,51.968,51.8612,51.9057,84300.0
2013-04-18 15:45:00,58.34,58.41,58.3,58.33,154800.0,51.9057,51.968,51.8701,51.8968,154800.0
2013-04-18 15:50:00,58.33,58.38,58.3,58.35,112800.0,51.8968,51.9413,51.8701,51.9146,112800.0
2013-04-18 15:55:00,58.36,58.41,58.32,58.34,163800.0,51.9235,51.968,51.8879,51.9057,163800.0
2013-04-19 09:30:00,58.33,58.58,58.19,58.49,172500.0,51.8968,52.1192,51.7722,52.0391,172500.0
2013-04-19 09:35:00,58.51,58.84,58.36,58.73,33300.0,52.0569,52.3505,51.9235,52.2527,33300.0
2013-04-19 09:40:00,58.66,58.9,58.63,58.88,45000.0,52.1904,52.4039,52.1637,52.3861,45000.0
2013-04-19 09:45:00,58.89,58.92,58.75,58.76,33000.0,52.395,52.4217,52.2705,52.2794,33000.0
2013-04-19 09:50:00,58.76,58.98,58.75,58.95,28800.0,52.2794,52.4751,52.2705,52.4484,28800.0
2013-04-19 09:55:00,58.96,59.16,58.87,59.14,61200.0,52.4573,52.6352,52.3772,52.6175,61200.0
2013-04-19 10:00:00,59.16,59.19,59.1,59.13,35100.0,52.6352,52.6619,52.5819,52.6086,35100.0
2013-04-19 10:05:00,59.14,59.25,59.03,59.2,35100.0,52.6175,52.7153,52.5196,52.6708,35100.0
2013-04-19 10:10:00,59.16,59.3,59.15,59.3,26400.0,52.6352,52.7598,52.6264,52.7598,26400.0
2013-04-19 10:15:00,59.31,59.35,59.14,59.25,45600.0,52.7687,52.8043,52.6175,52.7153,45600.0
2013-04-19 10:20:00,59.25,59.25,59.01,59.01,31200.0,52.7153,52.7153,52.5018,52.5018,31200.0
2013-04-19 10:25:00,59.05,59.05,58.9,59.0,91800.0,52.5374,52.5374,52.4039,52.4929,91800.0
2013-04-19 10:30:00,59.02,59.02,58.97,58.98,24000.0,52.5107,52.5107,52.4662,52.4751,24000.0
2013-04-19 10:35:00,58.98,59.02,58.88,59.02,230100.0,52.4751,52.5107,52.3861,52.5107,230100.0
2013-04-19 10:40:00,59.02,59.11,58.99,59.08,33300.0,52.5107,52.5908,52.484,52.5641,33300.0
2013-04-19 10:45:00,59.1,59.14,58.97,59.08,60000.0,52.5819,52.6175,52.4662,52.5641,60000.0
2013-04-19 10:50:00,59.08,59.11,59.04,59.09,33900.0,52.5641,52.5908,52.5285,52.573,33900.0
2013-04-19 10:55:00,59.08,59.11,59.05,59.08,51000.0,52.5641,52.5908,52.5374,52.5641,51000.0
2013-04-19 11:00:00,59.08,59.12,59.01,59.02,78600.0,52.5641,52.5997,52.5018,52.5107,78600.0
2013-04-19 11:05:00,59.0,59.03,58.97,59.01,28500.0,52.4929,52.5196,52.4662,52.5018,28500.0
2013-04-19 11:10:00,59.03,59.05,58.97,59.01,138300.0,52.5196,52.5374,52.4662,52.5018,138300.0
2013-04-19 11:15:00,59.04,59.18,59.04,59.17,26100.0,52.5285,52.653,52.5285,52.6441,26100.0
2013-04-19 11:20:00,59.18,59.19,59.12,59.17,51900.0,52.653,52.6619,52.5997,52.6441,51900.0
2013-04-19 11:25:00,59.17,59.2,59.14,59.16,29400.0,52.6441,52.6708,52.6175,52.6352,29400.0
2013-04-19 11:30:00,59.17,59.2,59.16,59.16,42300.0,52.6441,52.6708,52.6352,52.6352,42300.0
2013-04-19 11:35:00,59.17,59.19,59.16,59.17,20400.0,52.6441,52.6619,52.6352,52.6441,20400.0
2013-04-19 11:40:00,59.17,59.18,59.15,59.17,47400.0,52.6441,52.653,52.6264,52.6441,47400.0
2013-04-19 11:45:00,59.16,59.43,59.15,59.35,128400.0,52.6352,52.8755,52.6264,52.8043,128400.0
2013-04-19 11:50:00,59.37,59.44,59.32,59.35,24300.0,52.8221,52.8844,52.7776,52.8043,24300.0
2013-04-19 11:55:00,59.35,59.46,59.34,59.42,19500.0,52.8043,52.9022,52.7954,52.8666,19500.0
2013-04-19 12:00:00,59.43,59.46,59.39,59.46,34200.0,52.8755,52.9022,52.8399,52.9022,34200.0
2013-04-19 12:05:00,59.44,59.46,59.41,59.43,44100.0,52.8844,52.9022,52.8577,52.8755,44100.0
2013-04-19 12:10:00,59.43,59.46,59.42,59.44,47100.0,52.8755,52.9022,52.8666,52.8844,47100.0
2013-04-19 12:15:00,59.44,59.5,59.43,59.49,107100.0,52.8844,52.9378,52.8755,52.9289,107100.0
2013-04-19 12:20:00,59.44,59.56,59.44,59.55,7800.0,52.8844,52.9911,52.8844,52.9822,7800.0
2013-04-19 12:25:00,59.56,59.58,59.51,59.55,20100.0,52.9911,53.0089,52.9466,52.9822,20100.0
2013-04-19 12:30:00,59.55,59.63,59.54,59.62,19800.0,52.9822,53.0534,52.9733,53.0445,19800.0
2013-04-19 12:35:00,59.62,59.66,59.6,59.6,113100.0,53.0445,53.0801,53.0267,53.0267,113100.0
2013-04-19 12:40:00,59.59,59.63,59.51,59.6,20400.0,53.0178,53.0534,52.9466,53.0267,20400.0
2013-04-19 12:45:00,59.61,59.61,59.42,59.43,17400.0,53.0356,53.0356,52.8666,52.8755,17400.0
2013-04-19 12:50:00,59.43,59.44,59.38,59.43,22200.0,52.8755,52.8844,52.831,52.8755,22200.0
2013-04-19 12:55:00,59.45,59.45,59.4,59.45,17700.0,52.8933,52.8933,52.8488,52.8933,17700.0
2013-04-19 13:00:00,59.45,59.58,59.44,59.58,25200.0,52.8933,53.0089,52.8844,53.0089,25200.0
2013-04-19 13:05:00,59.57,59.59,59.48,59.49,18300.0,53.0,53.0178,52.92,52.9289,18300.0
2013-04-19 13:10:00,59.53,59.58,59.5,59.51,36600.0,52.9644,53.0089,52.9378,52.9466,36600.0
2013-04-19 13:15:00,59.51,59.57,59.43,59.57,24300.0,52.9466,53.0,52.8755,53.0,24300.0
2013-04-19 13:20:00,59.59,59.67,59.56,59.66,73200.0,53.0178,53.089,52.9911,53.0801,73200.0
2013-04-19 13:25:00,59.66,59.68,59.61,59.64,31200.0,53.0801,53.0979,53.0356,53.0623,31200.0
2013-04-19 13:30:00,59.66,59.66,59.48,59.53,20100.0,53.0801,53.0801,52.92,52.9644,20100.0
2013-04-19 13:35:00,59.52,59.58,59.48,59.49,16800.0,52.9555,53.0089,52.92,52.9289,16800.0
2013-04-19 13:40:00,59.49,59.55,59.49,59.53,20400.0,52.9289,52.9822,52.9289,52.9644,20400.0
2013-04-19 13:45:00,59.53,59.62,59.52,59.59,20400.0,52.9644,53.0445,52.9555,53.0178,20400.0
2013-04-19 13:50:00,59.58,59.64,59.57,59.62,24900.0,53.0089,53.0623,53.0,53.0445,24900.0
2013-04-19 13:55:00,59.62,59.65,59.6,59.65,19800.0,53.0445,53.0712,53.0267,53.0712,19800.0
2013-04-19 14:00:00,59.64,59.7,59.63,59.63,51300.0,53.0623,53.1157,53.0534,53.0534,51300.0
2013-04-19 14:05:00,59.63,59.7,59.63,59.68,24000.0,53.0534,53.1157,53.0534,53.0979,24000.0
2013-04-19 14:10:00,59.68,59.7,59.66,59.68,28500.0,53.0979,53.1157,53.0801,53.0979,28500.0
2013-04-19 14:15:00,59.68,59.76,59.68,59.74,45000.0,53.0979,53.1691,53.0979,53.1513,45000.0
2013-04-19 14:20:00,59.75,59.88,59.74,59.87,54900.0,53.1602,53.2758,53.1513,53.2669,54900.0
2013-04-19 14:25:00,59.87,59.91,59.86,59.89,177000.0,53.2669,53.3025,53.258,53.2847,177000.0
2013-04-19 14:30:00,59.88,59.94,59.87,59.89,53100.0,53.2758,53.3292,53.2669,53.2847,53100.0
2013-04-19 14:35:00,59.9,59.9,59.83,59.86,39600.0,53.2936,53.2936,53.2314,53.258,39600.0
2013-04-19 14:40:00,59.85,59.89,59.8,59.88,24900.0,53.2491,53.2847,53.2047,53.2758,24900.0
2013-04-19 14:45:00,59.89,59.89,59.82,59.87,19800.0,53.2847,53.2847,53.2225,53.2669,19800.0
2013-04-19 14:50:00,59.88,59.89,59.83,59.87,30300.0,53.2758,53.2847,53.2314,53.2669,30300.0
2013-04-19 14:55:00,59.87,59.93,59.85,59.87,64500.0,53.2669,53.3203,53.2491,53.2669,64500.0
2013-04-19 15:00:00,59.85,59.93,59.83,59.91,50700.0,53.2491,53.3203,53.2314,53.3025,50700.0
2013-04-19 15:05:00,59.89,59.92,59.83,59.85,44400.0,53.2847,53.3114,53.2314,53.2491,44400.0
2013-04-19 15:10:00,59.86,59.87,59.68,59.7,84000.0,53.258,53.2669,53.0979,53.1157,84000.0
2013-04-19 15:15:00,59.71,59.74,59.59,59.64,48000.0,53.1246,53.1513,53.0178,53.0623,48000.0
2013-04-19 15:20:00,59.63,59.67,59.59,59.61,31200.0,53.0534,53.089,53.0178,53.0356,31200.0
2013-04-19 15:25:00,59.63,59.65,59.35,59.48,168600.0,53.0534,53.0712,52.8043,52.92,168600.0
2013-04-19 15:30:00,59.46,59.55,59.43,59.43,67500.0,52.9022,52.9822,52.8755,52.8755,67500.0
2013-04-19 15:35:00,59.45,59.55,59.45,59.5,58500.0,52.8933,52.9822,52.8933,52.9378,58500.0
2013-04-19 15:40:00,59.5,59.52,59.41,59.52,55500.0,52.9378,52.9555,52.8577,52.9555,55500.0
2013-04-19 15:45:00,59.52,59.54,59.28,59.5,94200.0,52.9555,52.9733,52.742,52.9378,94200.0
2013-04-19 15:50:00,59.51,59.56,59.49,59.54,62100.0,52.9466,52.9911,52.9289,52.9733,62100.0
2013-04-19 15:55:00,59.54,59.62,59.44,59.59,233400.0,52.9733,53.0445,52.8844,53.0178,233400.0
2013-04-22 09:30:00,59.31,59.62,59.28,59.51,88500.0,52.7687,53.0445,52.742,52.9466,88500.0
2013-04-22 09:35:00,59.51,59.54,59.11,59.11,41400.0,52.9466,52.9733,52.5908,52.5908,41400.0
2013-04-22 09:40:00,59.09,59.2,58.95,59.18,42600.0,52.573,52.6708,52.4484,52.653,42600.0
2013-04-22 09:45:00,59.2,59.53,59.19,59.42,45600.0,52.6708,52.9644,52.6619,52.8666,45600.0
2013-04-22 09:50:00,59.44,59.45,59.15,59.34,36000.0,52.8844,52.8933,52.6264,52.7954,36000.0
2013-04-22 09:55:00,59.34,59.38,59.26,59.32,17100.0,52.7954,52.831,52.7242,52.7776,17100.0
2013-04-22 10:00:00,59.31,59.31,59.08,59.22,22800.0,52.7687,52.7687,52.5641,52.6886,22800.0
2013-04-22 10:05:00,59.21,59.25,59.02,59.02,33600.0,52.6797,52.7153,52.5107,52.5107,33600.0
2013-04-22 10:10:00,59.03,59.08,58.92,59.08,26400.0,52.5196,52.5641,52.4217,52.5641,26400.0
2013-04-22 10:15:00,59.07,59.33,59.05,59.33,15300.0,52.5552,52.7865,52.5374,52.7865,15300.0
2013-04-22 10:20:00,59.33,59.39,59.31,59.34,18600.0,52.7865,52.8399,52.7687,52.7954,18600.0
2013-04-22 10:25:00,59.34,59.47,59.34,59.47,24600.0,52.7954,52.9111,52.7954,52.9111,24600.0
2013-04-22 10:30:00,59.51,59.55,59.41,59.5,25200.0,52.9466,52.9822,52.8577,52.9378,25200.0
2013-04-22 10:35:00,59.53,59.56,59.42,59.5,15900.0,52.9644,52.9911,52.8666,52.9378,15900.0
2013-04-22 10:40:00,59.52,59.73,59.48,59.66,80100.0,52.9555,53.1424,52.92,53.0801,80100.0
2013-04-22 10:45:00,59.68,59.79,59.61,59.72,39300.0,53.0979,53.1958,53.0356,53.1335,39300.0
2013-04-22 10:50:00,59.7,59.79,59.64,59.78,35400.0,53.1157,53.1958,53.0623,53.1869,35400.0
2013-04-22 10:55:00,59.75,59.76,59.63,59.73,12600.0,53.1602,53.1691,53.0534,53.1424,12600.0
2013-04-22 11:00:00,59.75,59.77,59.72,59.74,12000.0,53.1602,53.178,53.1335,53.1513,12000.0
2013-04-22 11:05:00,59.76,59.87,59.76,59.83,22800.0,53.1691,53.2669,53.1691,53.2314,22800.0
2013-04-22 11:10:00,59.81,59.85,59.7,59.72,19500.0,53.2136,53.2491,53.1157,53.1335,19500.0
2013-04-22 11:15:00,59.68,59.78,59.67,59.78,13200.0,53.0979,53.1869,53.089,53.1869,13200.0
2013-04-22 11:20:00,59.79,59.79,59.73,59.77,27000.0,53.1958,53.1958,53.1424,53.178,27000.0
2013-04-22 11:25:00,59.77,59.82,59.75,59.77,28200.0,53.178,53.2225,53.1602,53.178,28200.0
2013-04-22 11:30:00,59.81,59.86,59.75,59.84,21600.0,53.2136,53.258,53.1602,53.2403,21600.0
2013-04-22 11:35:00,59.85,59.92,59.83,59.91,23100.0,53.2491,53.3114,53.2314,53.3025,23100.0
2013-04-22 11:40:00,59.94,59.98,59.91,59.94,24300.0,53.3292,53.3648,53.3025,53.3292,24300.0
2013-04-22 11:45:00,59.92,59.99,59.92,59.97,27600.0,53.3114,53.3737,53.3114,53.3559,27600.0
2013-04-22 11:50:00,59.97,59.97,59.92,59.95,24000.0,53.3559,53.3559,53.3114,53.3381,24000.0
2013-04-22 11:55:00,59.98,60.09,59.98,59.98,28800.0,53.3648,53.4627,53.3648,53.3648,28800.0
2013-04-22 12:00:00,60.0,60.0,59.97,59.99,9600.0,53.3826,53.3826,53.3559,53.3737,9600.0
2013-04-22 12:05:00,59.99,60.08,59.98,60.08,11100.0,53.3737,53.4538,53.3648,53.4538,11100.0
2013-04-22 12:10:00,60.1,60.1,59.96,59.96,5100.0,53.4716,53.4716,53.347,53.347,5100.0
2013-04-22 12:15:00,59.95,60.03,59.92,60.0,15300.0,53.3381,53.4093,53.3114,53.3826,15300.0
2013-04-22 12:20:00,59.99,60.02,59.93,59.95,12600.0,53.3737,53.4004,53.3203,53.3381,12600.0
2013-04-22 12:25:00,59.97,60.02,59.95,59.98,14400.0,53.3559,53.4004,53.3381,53.3648,14400.0
2013-04-22 12:30:00,59.97,60.04,59.97,59.97,14700.0,53.3559,53.4182,53.3559,53.3559,14700.0
2013-04-22 12:35:00,59.97,59.98,59.95,59.96,82800.0,53.3559,53.3648,53.3381,53.347,82800.0
2013-04-22 12:40:00,59.97,59.98,59.86,59.91,27000.0,53.3559,53.3648,53.258,53.3025,27000.0
2013-04-22 12:45:00,59.91,60.01,59.91,59.93,18900.0,53.3025,53.3915,53.3025,53.3203,18900.0
2013-04-22 12:50:00,59.93,60.0,59.93,60.0,10200.0,53.3203,53.3826,53.3203,53.3826,10200.0
2013-04-22 12:55:00,60.02,60.08,60.02,60.05,12000.0,53.4004,53.4538,53.4004,53.4271,12000.0
2013-04-22 13:00:00,60.03,60.06,59.98,59.98,6300.0,53.4093,53.436,53.3648,53.3648,6300.0
2013-04-22 13:05:00,59.98,59.99,59.94,59.99,14400.0,53.3648,53.3737,53.3292,53.3737,14400.0
2013-04-22 13:10:00,59.98,59.99,59.91,59.92,8100.0,53.3648,53.3737,53.3025,53.3114,8100.0
2013-04-22 13:15:00,59.93,59.99,59.93,59.95,9300.0,53.3203,53.3737,53.3203,53.3381,9300.0
2013-04-22 13:20:00,59.98,60.02,59.98,60.02,4500.0,53.3648,53.4004,53.3648,53.4004,4500.0
2013-04-22 13:25:00,60.0,60.01,59.96,59.96,6600.0,53.3826,53.3915,53.347,53.347,6600.0
2013-04-22 13:30:00,59.97,60.01,59.95,59.99,19800.0,53.3559,53.3915,53.3381,53.3737,19800.0
2013-04-22 13:35:00,60.03,60.04,60.0,60.03,1500.0,53.4093,53.4182,53.3826,53.4093,1500.0
2013-04-22 13:40:00,60.02,60.04,59.93,60.0,18600.0,53.4004,53.4182,53.3203,53.3826,18600.0
2013-04-22 13:45:00,60.04,60.04,59.96,59.97,10800.0,53.4182,53.4182,53.347,53.3559,10800.0
2013-04-22 13:50:00,59.97,60.06,59.96,60.04,25500.0,53.3559,53.436,53.347,53.4182,25500.0
2013-04-22 13:55:00,60.05,60.06,59.96,59.99,17100.0,53.4271,53.436,53.347,53.3737,17100.0
2013-04-22 14:00:00,59.99,60.12,59.99,60.08,12300.0,53.3737,53.4894,53.3737,53.4538,12300.0
2013-04-22 14:05:00,60.12,60.14,60.07,60.09,20100.0,53.4894,53.5072,53.4449,53.4627,20100.0
2013-04-22 14:10:00,60.09,60.1,60.06,60.1,18300.0,53.4627,53.4716,53.436,53.4716,18300.0
2013-04-22 14:15:00,60.1,60.18,60.08,60.18,15000.0,53.4716,53.5428,53.4538,53.5428,15000.0
2013-04-22 14:20:00,60.15,60.24,60.1,60.2,33000.0,53.5161,53.5961,53.4716,53.5605,33000.0
2013-04-22 14:25:00,60.22,60.29,60.2,60.26,7200.0,53.5783,53.6406,53.5605,53.6139,7200.0
2013-04-22 14:30:00,60.22,60.32,60.2,60.29,29100.0,53.5783,53.6673,53.5605,53.6406,29100.0
2013-04-22 14:35:00,60.29,60.37,60.25,60.36,13500.0,53.6406,53.7118,53.605,53.7029,13500.0
2013-04-22 14:40:00,60.37,60.42,60.34,60.35,14100.0,53.7118,53.7563,53.6851,53.694,14100.0
2013-04-22 14:45:00,60.3,60.33,60.23,60.24,11100.0,53.6495,53.6762,53.5872,53.5961,11100.0
2013-04-22 14:50:00,60.2,60.28,60.18,60.28,14100.0,53.5605,53.6317,53.5428,53.6317,14100.0
2013-04-22 14:55:00,60.28,60.31,60.26,60.26,9900.0,53.6317,53.6584,53.6139,53.6139,9900.0
2013-04-22 15:00:00,60.27,60.33,60.26,60.28,14700.0,53.6228,53.6762,53.6139,53.6317,14700.0
2013-04-22 15:05:00,60.29,60.33,60.28,60.3,24300.0,53.6406,53.6762,53.6317,53.6495,24300.0
2013-04-22 15:10:00,60.3,60.3,60.26,60.27,11700.0,53.6495,53.6495,53.6139,53.6228,11700.0
2013-04-22 15:15:00,60.28,60.28,60.22,60.23,12600.0,53.6317,53.6317,53.5783,53.5872,12600.0
2013-04-22 15:20:00,60.23,60.3,60.21,60.28,24600.0,53.5872,53.6495,53.5694,53.6317,24600.0
2013-04-22 15:25:00,60.27,60.37,60.26,60.34,36000.0,53.6228,53.7118,53.6139,53.6851,36000.0
2013-04-22 15:30:00,60.33,60.35,60.27,60.34,23400.0,53.6762,53.694,53.6228,53.6851,23400.0
2013-04-22 15:35:00,60.31,60.4,60.27,60.37,53400.0,53.6584,53.7385,53.6228,53.7118,53400.0
2013-04-22 15:40:00,60.36,60.36,60.3,60.35,42000.0,53.7029,53.7029,53.6495,53.694,42000.0
2013-04-22 15:45:00,60.34,60.38,60.31,60.34,77700.0,53.6851,53.7207,53.6584,53.6851,77700.0
2013-04-22 15:50:00,60.32,60.34,60.19,60.22,137100.0,53.6673,53.6851,53.5517,53.5783,137100.0
2013-04-22 15:55:00,60.23,60.26,60.18,60.24,99600.0,53.5872,53.6139,53.5428,53.5961,99600.0
2013-04-23 09:30:00,60.37,60.44,60.23,60.34,154200.0,53.7118,53.7741,53.5872,53.6851,154200.0
2013-04-23 09:35:00,60.39,60.41,60.28,60.37,94800.0,53.7296,53.7474,53.6317,53.7118,94800.0
2013-04-23 09:40:00,60.4,60.78,60.36,60.78,48300.0,53.7385,54.0766,53.7029,54.0766,48300.0
2013-04-23 09:45:00,60.73,60.74,60.45,60.56,28800.0,54.0321,54.041,53.783,53.8808,28800.0
2013-04-23 09:50:00,60.62,60.77,60.57,60.67,30900.0,53.9342,54.0677,53.8897,53.9787,30900.0
2013-04-23 09:55:00,60.67,60.71,60.54,60.64,27600.0,53.9787,54.0143,53.863,53.952,27600.0
2013-04-23 10:00:00,60.63,60.7,60.55,60.55,67800.0,53.9431,54.0054,53.8719,53.8719,67800.0
2013-04-23 10:05:00,60.57,60.59,60.36,60.39,57600.0,53.8897,53.9075,53.7029,53.7296,57600.0
2013-04-23 10:10:00,60.39,60.45,60.27,60.3,60000.0,53.7296,53.783,53.6228,53.6495,60000.0
2013-04-23 10:15:00,60.31,60.38,60.3,60.34,36000.0,53.6584,53.7207,53.6495,53.6851,36000.0
2013-04-23 10:20:00,60.35,60.36,60.24,60.31,55200.0,53.694,53.7029,53.5961,53.6584,55200.0
2013-04-23 10:25:00,60.27,60.31,60.22,60.26,99600.0,53.6228,53.6584,53.5783,53.6139,99600.0
2013-04-23 10:30:00,60.29,60.3,60.09,60.11,60000.0,53.6406,53.6495,53.4627,53.4805,60000.0
2013-04-23 10:35:00,60.11,60.11,59.97,60.02,80100.0,53.4805,53.4805,53.3559,53.4004,80100.0
2013-04-23 10:40:00,60.05,60.13,59.94,59.94,23700.0,53.4271,53.4983,53.3292,53.3292,23700.0
2013-04-23 10:45:00,59.97,60.31,59.94,60.31,53400.0,53.3559,53.6584,53.3292,53.6584,53400.0
2013-04-23 10:50:00,60.32,60.43,60.24,60.25,71100.0,53.6673,53.7652,53.5961,53.605,71100.0
2013-04-23 10:55:00,60.26,60.43,60.26,60.38,20100.0,53.6139,53.7652,53.6139,53.7207,20100.0
2013-04-23 11:00:00,60.42,60.5,60.35,60.45,43200.0,53.7563,53.8275,53.694,53.783,43200.0
2013-04-23 11:05:00,60.48,60.48,60.43,60.45,24600.0,53.8097,53.8097,53.7652,53.783,24600.0
2013-04-23 11:10:00,60.45,60.49,60.42,60.42,45900.0,53.783,53.8186,53.7563,53.7563,45900.0
2013-04-23 11:15:00,60.44,60.5,60.4,60.4,100800.0,53.7741,53.8275,53.7385,53.7385,100800.0
2013-04-23 11:20:00,60.39,60.4,60.33,60.36,73500.0,53.7296,53.7385,53.6762,53.7029,73500.0
2013-04-23 11:25:00,60.36,60.38,60.33,60.35,23400.0,53.7029,53.7207,53.6762,53.694,23400.0
2013-04-23 11:30:00,60.35,60.36,60.29,60.3,16800.0,53.694,53.7029,53.6406,53.6495,16800.0
2013-04-23 11:35:00,60.3,60.4,60.29,60.37,30300.0,53.6495,53.7385,53.6406,53.7118,30300.0
2013-04-23 11:40:00,60.4,60.4,60.33,60.35,12600.0,53.7385,53.7385,53.6762,53.694,12600.0
2013-04-23 11:45:00,60.36,60.42,60.34,60.35,20100.0,53.7029,53.7563,53.6851,53.694,20100.0
2013-04-23 11:50:00,60.36,60.4,60.34,60.37,18900.0,53.7029,53.7385,53.6851,53.7118,18900.0
2013-04-23 11:55:00,60.42,60.44,60.36,60.36,18600.0,53.7563,53.7741,53.7029,53.7029,18600.0
2013-04-23 12:00:00,60.36,60.42,60.33,60.42,53100.0,53.7029,53.7563,53.6762,53.7563,53100.0
2013-04-23 12:05:00,60.37,60.4,60.36,60.4,10200.0,53.7118,53.7385,53.7029,53.7385,10200.0
2013-04-23 12:10:00,60.36,60.4,60.34,60.37,26700.0,53.7029,53.7385,53.6851,53.7118,26700.0
2013-04-23 12:15:00,60.36,60.41,60.33,60.36,27300.0,53.7029,53.7474,53.6762,53.7029,27300.0
2013-04-23 12:20:00,60.36,60.41,60.33,60.36,19500.0,53.7029,53.7474,53.6762,53.7029,19500.0
2013-04-23 12:25:00,60.34,60.38,60.33,60.34,36900.0,53.6851,53.7207,53.6762,53.6851,36900.0
2013-04-23 12:30:00,60.33,60.42,60.33,60.39,36600.0,53.6762,53.7563,53.6762,53.7296,36600.0
2013-04-23 12:35:00,60.38,60.42,60.35,60.4,27600.0,53.7207,53.7563,53.694,53.7385,27600.0
2013-04-23 12:40:00,60.39,60.43,60.35,60.37,25200.0,53.7296,53.7652,53.694,53.7118,25200.0
2013-04-23 12:45:00,60.37,60.39,60.36,60.36,10800.0,53.7118,53.7296,53.7029,53.7029,10800.0
2013-04-23 12:50:00,60.36,60.37,60.34,60.34,12000.0,53.7029,53.7118,53.6851,53.6851,12000.0
2013-04-23 12:55:00,60.36,60.36,60.33,60.36,27000.0,53.7029,53.7029,53.6762,53.7029,27000.0
2013-04-23 13:00:00,60.33,60.37,60.32,60.33,30900.0,53.6762,53.7118,53.6673,53.6762,30900.0
2013-04-23 13:05:00,60.31,60.35,60.1,60.1,95700.0,53.6584,53.694,53.4716,53.4716,95700.0
2013-04-23 13:10:00,60.1,60.54,60.0,60.44,40200.0,53.4716,53.863,53.3826,53.7741,40200.0
2013-04-23 13:15:00,60.44,60.52,60.41,60.46,17100.0,53.7741,53.8453,53.7474,53.7919,17100.0
2013-04-23 13:20:00,60.44,60.48,60.41,60.41,15000.0,53.7741,53.8097,53.7474,53.7474,15000.0
2013-04-23 13:25:00,60.42,60.45,60.39,60.41,11400.0,53.7563,53.783,53.7296,53.7474,11400.0
2013-04-23 13:30:00,60.41,60.43,60.37,60.39,18300.0,53.7474,53.7652,53.7118,53.7296,18300.0
2013-04-23 13:35:00,60.39,60.44,60.37,60.41,13800.0,53.7296,53.7741,53.7118,53.7474,13800.0
2013-04-23 13:40:00,60.39,60.42,60.38,60.41,10800.0,53.7296,53.7563,53.7207,53.7474,10800.0
2013-04-23 13:45:00,60.41,60.45,60.38,60.44,20100.0,53.7474,53.783,53.7207,53.7741,20100.0
2013-04-23 13:50:00,60.4,60.44,60.39,60.42,18900.0,53.7385,53.7741,53.7296,53.7563,18900.0
2013-04-23 13:55:00,60.42,60.45,60.38,60.4,14400.0,53.7563,53.783,53.7207,53.7385,14400.0
2013-04-23 14:00:00,60.4,60.4,60.36,60.37,29100.0,53.7385,53.7385,53.7029,53.7118,29100.0
2013-04-23 14:05:00,60.37,60.4,60.34,60.38,30900.0,53.7118,53.7385,53.6851,53.7207,30900.0
2013-04-23 14:10:00,60.37,60.42,60.35,60.42,24600.0,53.7118,53.7563,53.694,53.7563,24600.0
2013-04-23 14:15:00,60.41,60.41,60.31,60.31,23400.0,53.7474,53.7474,53.6584,53.6584,23400.0
2013-04-23 14:20:00,60.31,60.32,60.25,60.28,22500.0,53.6584,53.6673,53.605,53.6317,22500.0
2013-04-23 14:25:00,60.3,60.36,60.25,60.26,20100.0,53.6495,53.7029,53.605,53.6139,20100.0
2013-04-23 14:30:00,60.25,60.35,60.25,60.29,28500.0,53.605,53.694,53.605,53.6406,28500.0
2013-04-23 14:35:00,60.29,60.31,60.24,60.27,18000.0,53.6406,53.6584,53.5961,53.6228,18000.0
2013-04-23 14:40:00,60.27,60.33,60.25,60.26,29100.0,53.6228,53.6762,53.605,53.6139,29100.0
2013-04-23 14:45:00,60.27,60.35,60.26,60.26,11100.0,53.6228,53.694,53.6139,53.6139,11100.0
2013-04-23 14:50:00,60.28,60.28,60.2,60.24,32100.0,53.6317,53.6317,53.5605,53.5961,32100.0
2013-04-23 14:55:00,60.28,60.31,60.22,60.31,72900.0,53.6317,53.6584,53.5783,53.6584,72900.0
2013-04-23 15:00:00,60.31,60.37,60.27,60.35,46800.0,53.6584,53.7118,53.6228,53.694,46800.0
2013-04-23 15:05:00,60.35,60.37,60.33,60.36,47100.0,53.694,53.7118,53.6762,53.7029,47100.0
2013-04-23 15:10:00,60.36,60.37,60.33,60.33,31200.0,53.7029,53.7118,53.6762,53.6762,31200.0
2013-04-23 15:15:00,60.33,60.38,60.33,60.34,49500.0,53.6762,53.7207,53.6762,53.6851,49500.0
2013-04-23 15:20:00,60.34,60.37,60.33,60.36,32400.0,53.6851,53.7118,53.6762,53.7029,32400.0
2013-04-23 15:25:00,60.34,60.37,60.33,60.34,26700.0,53.6851,53.7118,53.6762,53.6851,26700.0
2013-04-23 15:30:00,60.34,60.39,60.34,60.36,26100.0,53.6851,53.7296,53.6851,53.7029,26100.0
2013-04-23 15:35:00,60.35,60.42,60.35,60.39,46800.0,53.694,53.7563,53.694,53.7296,46800.0
2013-04-23 15:40:00,60.37,60.43,60.33,60.43,32700.0,53.7118,53.7652,53.6762,53.7652,32700.0
2013-04-23 15:45:00,60.42,60.52,60.4,60.5,77100.0,53.7563,53.8453,53.7385,53.8275,77100.0
2013-04-23 15:50:00,60.5,60.5,60.43,60.45,64200.0,53.8275,53.8275,53.7652,53.783,64200.0
2013-04-23 15:55:00,60.45,60.53,60.45,60.48,93300.0,53.783,53.8542,53.783,53.8097,93300.0
2013-04-24 09:30:00,60.6,60.81,60.49,60.81,30000.0,53.9164,54.1033,53.8186,54.1033,30000.0
2013-04-24 09:35:00,60.81,60.87,60.64,60.72,14100.0,54.1033,54.1567,53.952,54.0232,14100.0
2013-04-24 09:40:00,60.76,60.76,60.64,60.68,11700.0,54.0588,54.0588,53.952,53.9876,11700.0
2013-04-24 09:45:00,60.72,60.74,60.57,60.64,18900.0,54.0232,54.041,53.8897,53.952,18900.0
2013-04-24 09:50:00,60.52,60.6,60.49,60.49,8700.0,53.8453,53.9164,53.8186,53.8186,8700.0
2013-04-24 09:55:00,60.49,60.49,60.35,60.36,9900.0,53.8186,53.8186,53.694,53.7029,9900.0
2013-04-24 10:00:00,60.45,60.47,60.26,60.27,18600.0,53.783,53.8008,53.6139,53.6228,18600.0
2013-04-24 10:05:00,60.27,60.35,60.27,60.3,16500.0,53.6228,53.694,53.6228,53.6495,16500.0
2013-04-24 10:10:00,60.33,60.39,60.29,60.33,12600.0,53.6762,53.7296,53.6406,53.6762,12600.0
2013-04-24 10:15:00,60.33,60.39,60.27,60.28,16800.0,53.6762,53.7296,53.6228,53.6317,16800.0
2013-04-24 10:20:00,60.27,60.29,60.2,60.21,10500.0,53.6228,53.6406,53.5605,53.5694,10500.0
2013-04-24 10:25:00,60.26,60.3,60.23,60.28,38400.0,53.6139,53.6495,53.5872,53.6317,38400.0
2013-04-24 10:30:00,60.27,60.31,60.24,60.24,28500.0,53.6228,53.6584,53.5961,53.5961,28500.0
2013-04-24 10:35:00,60.23,60.26,60.21,60.24,12000.0,53.5872,53.6139,53.5694,53.5961,12000.0
2013-04-24 10:40:00,60.26,60.36,60.25,60.34,30000.0,53.6139,53.7029,53.605,53.6851,30000.0
2013-04-24 10:45:00,60.35,60.42,60.33,60.39,29100.0,53.694,53.7563,53.6762,53.7296,29100.0
2013-04-24 10:50:00,60.4,60.47,60.38,60.45,8100.0,53.7385,53.8008,53.7207,53.783,8100.0
2013-04-24 10:55:00,60.4,60.43,60.34,60.41,7200.0,53.7385,53.7652,53.6851,53.7474,7200.0
2013-04-24 11:00:00,60.43,60.45,60.33,60.37,14100.0,53.7652,53.783,53.6762,53.7118,14100.0
2013-04-24 11:05:00,60.41,60.43,60.35,60.39,3900.0,53.7474,53.7652,53.694,53.7296,3900.0
2013-04-24 11:10:00,60.34,60.42,60.34,60.37,9600.0,53.6851,53.7563,53.6851,53.7118,9600.0
2013-04-24 11:15:00,60.37,60.42,60.34,60.34,8400.0,53.7118,53.7563,53.6851,53.6851,8400.0
2013-04-24 11:20:00,60.4,60.42,60.36,60.41,7500.0,53.7385,53.7563,53.7029,53.7474,7500.0
2013-04-24 11:25:00,60.36,60.4,60.33,60.4,15000.0,53.7029,53.7385,53.6762,53.7385,15000.0
2013-04-24 11:30:00,60.41,60.43,60.34,60.34,5100.0,53.7474,53.7652,53.6851,53.6851,5100.0
2013-04-24 11:35:00,60.36,60.41,60.34,60.39,13500.0,53.7029,53.7474,53.6851,53.7296,13500.0
2013-04-24 11:40:00,60.35,60.39,60.33,60.34,3900.0,53.694,53.7296,53.6762,53.6851,3900.0
2013-04-24 11:45:00,60.36,60.4,60.34,60.35,11100.0,53.7029,53.7385,53.6851,53.694,11100.0
2013-04-24 11:50:00,60.36,60.37,60.33,60.35,24900.0,53.7029,53.7118,53.6762,53.694,24900.0
2013-04-24 11:55:00,60.35,60.38,60.33,60.36,21300.0,53.694,53.7207,53.6762,53.7029,21300.0
2013-04-24 12:00:00,60.35,60.38,60.33,60.34,12900.0,53.694,53.7207,53.6762,53.6851,12900.0
2013-04-24 12:05:00,60.38,60.38,60.35,60.35,1500.0,53.7207,53.7207,53.694,53.694,1500.0
2013-04-24 12:10:00,60.37,60.38,60.34,60.38,9000.0,53.7118,53.7207,53.6851,53.7207,9000.0
2013-04-24 12:15:00,60.38,60.39,60.34,60.37,8400.0,53.7207,53.7296,53.6851,53.7118,8400.0
2013-04-24 12:20:00,60.4,60.4,60.35,60.4,8700.0,53.7385,53.7385,53.694,53.7385,8700.0
2013-04-24 12:25:00,60.37,60.4,60.36,60.36,3600.0,53.7118,53.7385,53.7029,53.7029,3600.0
2013-04-24 12:30:00,60.37,60.4,60.35,60.37,15300.0,53.7118,53.7385,53.694,53.7118,15300.0
2013-04-24 12:35:00,60.37,60.4,60.33,60.33,22800.0,53.7118,53.7385,53.6762,53.6762,22800.0
2013-04-24 12:40:00,60.33,60.37,60.33,60.36,9900.0,53.6762,53.7118,53.6762,53.7029,9900.0
2013-04-24 12:45:00,60.34,60.4,60.34,60.38,11100.0,53.6851,53.7385,53.6851,53.7207,11100.0
2013-04-24 12:50:00,60.38,60.39,60.34,60.38,6600.0,53.7207,53.7296,53.6851,53.7207,6600.0
2013-04-24 12:55:00,60.38,60.4,60.34,60.34,6000.0,53.7207,53.7385,53.6851,53.6851,6000.0
2013-04-24 13:00:00,60.34,60.36,60.34,60.34,3900.0,53.6851,53.7029,53.6851,53.6851,3900.0
2013-04-24 13:05:00,60.36,60.39,60.34,60.35,20100.0,53.7029,53.7296,53.6851,53.694,20100.0
2013-04-24 13:10:00,60.35,60.37,60.34,60.35,21300.0,53.694,53.7118,53.6851,53.694,21300.0
2013-04-24 13:15:00,60.35,60.38,60.35,60.35,7500.0,53.694,53.7207,53.694,53.694,7500.0
2013-04-24 13:20:00,60.35,60.37,60.35,60.37,11100.0,53.694,53.7118,53.694,53.7118,11100.0
2013-04-24 13:25:00,60.37,60.37,60.34,60.34,3900.0,53.7118,53.7118,53.6851,53.6851,3900.0
2013-04-24 13:30:00,60.34,60.44,60.33,60.44,24300.0,53.6851,53.7741,53.6762,53.7741,24300.0
2013-04-24 13:35:00,60.42,60.44,60.41,60.43,7200.0,53.7563,53.7741,53.7474,53.7652,7200.0
2013-04-24 13:40:00,60.43,60.43,60.37,60.38,3300.0,53.7652,53.7652,53.7118,53.7207,3300.0
2013-04-24 13:45:00,60.36,60.4,60.34,60.35,16200.0,53.7029,53.7385,53.6851,53.694,16200.0
2013-04-24 13:50:00,60.37,60.4,60.36,60.37,10200.0,53.7118,53.7385,53.7029,53.7118,10200.0
2013-04-24 13:55:00,60.36,60.39,60.35,60.36,10800.0,53.7029,53.7296,53.694,53.7029,10800.0
2013-04-24 14:00:00,60.36,60.42,60.34,60.41,123300.0,53.7029,53.7563,53.6851,53.7474,123300.0
2013-04-24 14:05:00,60.4,60.42,60.34,60.34,86400.0,53.7385,53.7563,53.6851,53.6851,86400.0
2013-04-24 14:10:00,60.34,60.34,60.24,60.31,23700.0,53.6851,53.6851,53.5961,53.6584,23700.0
2013-04-24 14:15:00,60.31,60.34,60.3,60.34,12900.0,53.6584,53.6851,53.6495,53.6851,12900.0
2013-04-24 14:20:00,60.33,60.38,60.33,60.36,10500.0,53.6762,53.7207,53.6762,53.7029,10500.0
2013-04-24 14:25:00,60.37,60.42,60.36,60.38,9300.0,53.7118,53.7563,53.7029,53.7207,9300.0
2013-04-24 14:30:00,60.36,60.36,60.34,60.34,2400.0,53.7029,53.7029,53.6851,53.6851,2400.0
2013-04-24 14:35:00,60.36,60.37,60.32,60.37,8700.0,53.7029,53.7118,53.6673,53.7118,8700.0
2013-04-24 14:40:00,60.37,60.38,60.33,60.33,5400.0,53.7118,53.7207,53.6762,53.6762,5400.0
2013-04-24 14:45:00,60.32,60.34,60.29,60.32,8400.0,53.6673,53.6851,53.6406,53.6673,8400.0
2013-04-24 14:50:00,60.33,60.33,60.26,60.28,20100.0,53.6762,53.6762,53.6139,53.6317,20100.0
2013-04-24 14:55:00,60.28,60.35,60.28,60.34,6000.0,53.6317,53.694,53.6317,53.6851,6000.0
2013-04-24 15:00:00,60.35,60.36,60.32,60.33,11400.0,53.694,53.7029,53.6673,53.6762,11400.0
2013-04-24 15:05:00,60.33,60.4,60.33,60.36,12000.0,53.6762,53.7385,53.6762,53.7029,12000.0
2013-04-24 15:10:00,60.36,60.36,60.26,60.26,41100.0,53.7029,53.7029,53.6139,53.6139,41100.0
2013-04-24 15:15:00,60.27,60.35,60.27,60.35,16500.0,53.6228,53.694,53.6228,53.694,16500.0
2013-04-24 15:20:00,60.34,60.38,60.3,60.36,21900.0,53.6851,53.7207,53.6495,53.7029,21900.0
2013-04-24 15:25:00,60.35,60.46,60.34,60.37,22500.0,53.694,53.7919,53.6851,53.7118,22500.0
2013-04-24 15:30:00,60.41,60.42,60.35,60.35,12000.0,53.7474,53.7563,53.694,53.694,12000.0
2013-04-24 15:35:00,60.33,60.37,60.29,60.37,21600.0,53.6762,53.7118,53.6406,53.7118,21600.0
2013-04-24 15:40:00,60.37,60.38,60.3,60.32,31500.0,53.7118,53.7207,53.6495,53.6673,31500.0
2013-04-24 15:45:00,60.31,60.36,60.3,60.35,21600.0,53.6584,53.7029,53.6495,53.694,21600.0
2013-04-24 15:50:00,60.34,60.41,60.33,60.38,56700.0,53.6851,53.7474,53.6762,53.7207,56700.0
2013-04-24 15:55:00,60.38,60.38,60.32,60.35,59400.0,53.7207,53.7207,53.6673,53.694,59400.0
2013-04-25 09:30:00,60.7,60.78,60.57,60.78,27900.0,54.0054,54.0766,53.8897,54.0766,27900.0
2013-04-25 09:35:00,60.66,60.74,60.58,60.59,13500.0,53.9698,54.041,53.8986,53.9075,13500.0
2013-04-25 09:40:00,60.57,60.83,60.57,60.75,50700.0,53.8897,54.1211,53.8897,54.0499,50700.0
2013-04-25 09:45:00,60.75,60.81,60.72,60.74,31200.0,54.0499,54.1033,54.0232,54.041,31200.0
2013-04-25 09:50:00,60.82,60.96,60.81,60.92,28800.0,54.1122,54.2367,54.1033,54.2011,28800.0
2013-04-25 09:55:00,60.92,60.96,60.86,60.89,17400.0,54.2011,54.2367,54.1478,54.1744,17400.0
2013-04-25 10:00:00,60.88,61.04,60.88,60.94,49800.0,54.1656,54.3079,54.1656,54.2189,49800.0
2013-04-25 10:05:00,60.92,61.04,60.92,60.93,26700.0,54.2011,54.3079,54.2011,54.21,26700.0
2013-04-25 10:10:00,60.93,60.93,60.82,60.82,3000.0,54.21,54.21,54.1122,54.1122,3000.0
2013-04-25 10:15:00,60.82,60.94,60.78,60.94,24600.0,54.1122,54.2189,54.0766,54.2189,24600.0
2013-04-25 10:20:00,60.94,60.97,60.81,60.88,46800.0,54.2189,54.2456,54.1033,54.1656,46800.0
2013-04-25 10:25:00,60.87,60.97,60.87,60.96,11700.0,54.1567,54.2456,54.1567,54.2367,11700.0
2013-04-25 10:30:00,60.96,60.98,60.87,60.98,19500.0,54.2367,54.2545,54.1567,54.2545,19500.0
2013-04-25 10:35:00,60.93,60.99,60.89,60.91,15900.0,54.21,54.2634,54.1744,54.1922,15900.0
2013-04-25 10:40:00,60.89,60.98,60.88,60.93,8400.0,54.1744,54.2545,54.1656,54.21,8400.0
2013-04-25 10:45:00,60.95,60.98,60.88,60.95,22200.0,54.2278,54.2545,54.1656,54.2278,22200.0
2013-04-25 10:50:00,60.97,60.97,60.88,60.88,14700.0,54.2456,54.2456,54.1656,54.1656,14700.0
2013-04-25 10:55:00,60.92,60.92,60.84,60.85,6300.0,54.2011,54.2011,54.13,54.1389,6300.0
2013-04-25 11:00:00,60.91,60.98,60.86,60.98,16800.0,54.1922,54.2545,54.1478,54.2545,16800.0
2013-04-25 11:05:00,60.96,61.01,60.94,60.99,26700.0,54.2367,54.2812,54.2189,54.2634,26700.0
2013-04-25 11:10:00,61.0,61.05,60.98,60.99,10800.0,54.2723,54.3168,54.2545,54.2634,10800.0
2013-04-25 11:15:00,60.98,61.05,60.98,61.03,23100.0,54.2545,54.3168,54.2545,54.299,23100.0
2013-04-25 11:20:00,61.05,61.05,60.95,60.99,21000.0,54.3168,54.3168,54.2278,54.2634,21000.0
2013-04-25 11:25:00,61.01,61.02,60.95,61.01,26100.0,54.2812,54.2901,54.2278,54.2812,26100.0
2013-04-25 11:30:00,61.02,61.06,60.98,61.02,31200.0,54.2901,54.3257,54.2545,54.2901,31200.0
2013-04-25 11:35:00,61.02,61.03,60.97,61.0,17400.0,54.2901,54.299,54.2456,54.2723,17400.0
2013-04-25 11:40:00,61.0,61.04,60.95,61.01,33900.0,54.2723,54.3079,54.2278,54.2812,33900.0
2013-04-25 11:45:00,61.01,61.08,60.98,61.08,20400.0,54.2812,54.3435,54.2545,54.3435,20400.0
2013-04-25 11:50:00,61.08,61.13,61.06,61.13,29700.0,54.3435,54.388,54.3257,54.388,29700.0
2013-04-25 11:55:00,61.13,61.2,61.07,61.18,70800.0,54.388,54.4503,54.3346,54.4325,70800.0
2013-04-25 12:00:00,61.19,61.19,61.12,61.19,10200.0,54.4414,54.4414,54.3791,54.4414,10200.0
2013-04-25 12:05:00,61.19,61.25,61.14,61.22,25200.0,54.4414,54.4947,54.3969,54.4681,25200.0
2013-04-25 12:10:00,61.23,61.28,61.21,61.26,34200.0,54.4769,54.5214,54.4592,54.5036,34200.0
2013-04-25 12:15:00,61.27,61.27,61.15,61.16,33600.0,54.5125,54.5125,54.4058,54.4147,33600.0
2013-04-25 12:20:00,61.16,61.18,61.12,61.13,13500.0,54.4147,54.4325,54.3791,54.388,13500.0
2013-04-25 12:25:00,61.12,61.21,61.12,61.2,22500.0,54.3791,54.4592,54.3791,54.4503,22500.0
2013-04-25 12:30:00,61.19,61.28,61.19,61.28,10500.0,54.4414,54.5214,54.4414,54.5214,10500.0
2013-04-25 12:35:00,61.29,61.29,61.19,61.24,18000.0,54.5303,54.5303,54.4414,54.4858,18000.0
2013-04-25 12:40:00,61.21,61.25,61.14,61.23,28200.0,54.4592,54.4947,54.3969,54.4769,28200.0
2013-04-25 12:45:00,61.25,61.29,61.24,61.25,14700.0,54.4947,54.5303,54.4858,54.4947,14700.0
2013-04-25 12:50:00,61.24,61.31,61.22,61.27,18000.0,54.4858,54.5481,54.4681,54.5125,18000.0
2013-04-25 12:55:00,61.27,61.29,61.23,61.25,12600.0,54.5125,54.5303,54.4769,54.4947,12600.0
2013-04-25 13:00:00,61.27,61.31,61.22,61.28,16200.0,54.5125,54.5481,54.4681,54.5214,16200.0
2013-04-25 13:05:00,61.3,61.3,61.21,61.22,16200.0,54.5392,54.5392,54.4592,54.4681,16200.0
2013-04-25 13:10:00,61.25,61.28,61.23,61.27,10800.0,54.4947,54.5214,54.4769,54.5125,10800.0
2013-04-25 13:15:00,61.27,61.31,61.26,61.29,9900.0,54.5125,54.5481,54.5036,54.5303,9900.0
2013-04-25 13:20:00,61.28,61.33,61.27,61.33,26100.0,54.5214,54.5659,54.5125,54.5659,26100.0
2013-04-25 13:25:00,61.32,61.33,61.3,61.31,23400.0,54.557,54.5659,54.5392,54.5481,23400.0
2013-04-25 13:30:00,61.32,61.34,61.29,61.33,20700.0,54.557,54.5748,54.5303,54.5659,20700.0
2013-04-25 13:35:00,61.3,61.34,61.28,61.34,25200.0,54.5392,54.5748,54.5214,54.5748,25200.0
2013-04-25 13:40:00,61.33,61.33,61.3,61.32,7800.0,54.5659,54.5659,54.5392,54.557,7800.0
2013-04-25 13:45:00,61.31,61.34,61.29,61.34,8700.0,54.5481,54.5748,54.5303,54.5748,8700.0
2013-04-25 13:50:00,61.32,61.34,61.31,61.32,12000.0,54.557,54.5748,54.5481,54.557,12000.0
2013-04-25 13:55:00,61.32,61.42,61.3,61.39,40200.0,54.557,54.646,54.5392,54.6193,40200.0
2013-04-25 14:00:00,61.39,61.5,61.38,61.48,58800.0,54.6193,54.7172,54.6104,54.6994,58800.0
2013-04-25 14:05:00,61.48,61.5,61.45,61.45,45000.0,54.6994,54.7172,54.6727,54.6727,45000.0
2013-04-25 14:10:00,61.44,61.46,61.4,61.44,9000.0,54.6638,54.6816,54.6282,54.6638,9000.0
2013-04-25 14:15:00,61.45,61.51,61.44,61.47,30000.0,54.6727,54.7261,54.6638,54.6905,30000.0
2013-04-25 14:20:00,61.49,61.54,61.47,61.51,108900.0,54.7083,54.7528,54.6905,54.7261,108900.0
2013-04-25 14:25:00,61.51,61.56,61.48,61.5,48000.0,54.7261,54.7706,54.6994,54.7172,48000.0
2013-04-25 14:30:00,61.51,61.54,61.45,61.49,58500.0,54.7261,54.7528,54.6727,54.7083,58500.0
2013-04-25 14:35:00,61.49,61.58,61.49,61.58,30000.0,54.7083,54.7883,54.7083,54.7883,30000.0
2013-04-25 14:40:00,61.58,61.59,61.49,61.5,30300.0,54.7883,54.7972,54.7083,54.7172,30300.0
2013-04-25 14:45:00,61.48,61.51,61.45,61.49,78000.0,54.6994,54.7261,54.6727,54.7083,78000.0
2013-04-25 14:50:00,61.48,61.51,61.44,61.48,39900.0,54.6994,54.7261,54.6638,54.6994,39900.0
2013-04-25 14:55:00,61.48,61.49,61.4,61.42,35700.0,54.6994,54.7083,54.6282,54.646,35700.0
2013-04-25 15:00:00,61.43,61.44,61.32,61.39,45600.0,54.6549,54.6638,54.557,54.6193,45600.0
2013-04-25 15:05:00,61.39,61.4,61.29,61.36,45300.0,54.6193,54.6282,54.5303,54.5926,45300.0
2013-04-25 15:10:00,61.36,61.37,61.24,61.37,50100.0,54.5926,54.6015,54.4858,54.6015,50100.0
2013-04-25 15:15:00,61.34,61.35,61.28,61.32,57000.0,54.5748,54.5837,54.5214,54.557,57000.0
2013-04-25 15:20:00,61.32,61.36,61.22,61.29,60900.0,54.557,54.5926,54.4681,54.5303,60900.0
2013-04-25 15:25:00,61.29,61.37,61.29,61.34,56400.0,54.5303,54.6015,54.5303,54.5748,56400.0
2013-04-25 15:30:00,61.32,61.37,61.29,61.29,33900.0,54.557,54.6015,54.5303,54.5303,33900.0
2013-04-25 15:35:00,61.27,61.37,61.26,61.33,37500.0,54.5125,54.6015,54.5036,54.5659,37500.0
2013-04-25 15:40:00,61.34,61.41,61.33,61.39,42900.0,54.5748,54.6371,54.5659,54.6193,42900.0
2013-04-25 15:45:00,61.39,61.42,61.35,61.42,46200.0,54.6193,54.646,54.5837,54.646,46200.0
2013-04-25 15:50:00,61.39,61.45,61.37,61.41,153600.0,54.6193,54.6727,54.6015,54.6371,153600.0
2013-04-25 15:55:00,61.42,61.43,61.37,61.42,120600.0,54.646,54.6549,54.6015,54.646,120600.0
2013-04-26 09:30:00,61.43,61.52,61.15,61.26,28500.0,54.6549,54.735,54.4058,54.5036,28500.0
2013-04-26 09:35:00,61.2,61.29,61.13,61.13,24900.0,54.4503,54.5303,54.388,54.388,24900.0
2013-04-26 09:40:00,61.1,61.15,60.93,61.03,23400.0,54.3613,54.4058,54.21,54.299,23400.0
2013-04-26 09:45:00,60.98,61.19,60.93,61.15,25500.0,54.2545,54.4414,54.21,54.4058,25500.0
2013-04-26 09:50:00,61.17,61.25,61.08,61.08,18900.0,54.4236,54.4947,54.3435,54.3435,18900.0
2013-04-26 09:55:00,61.25,61.25,61.09,61.18,12000.0,54.4947,54.4947,54.3524,54.4325,12000.0
2013-04-26 10:00:00,61.15,61.25,61.11,61.13,14400.0,54.4058,54.4947,54.3702,54.388,14400.0
2013-04-26 10:05:00,61.11,61.11,60.92,60.96,43800.0,54.3702,54.3702,54.2011,54.2367,43800.0
2013-04-26 10:10:00,60.98,61.01,60.84,60.91,23700.0,54.2545,54.2812,54.13,54.1922,23700.0
2013-04-26 10:15:00,60.87,60.9,60.79,60.87,20700.0,54.1567,54.1833,54.0855,54.1567,20700.0
2013-04-26 10:20:00,60.86,60.87,60.74,60.77,36900.0,54.1478,54.1567,54.041,54.0677,36900.0
2013-04-26 10:25:00,60.79,60.83,60.74,60.82,24000.0,54.0855,54.1211,54.041,54.1122,24000.0
2013-04-26 10:30:00,60.8,60.92,60.72,60.84,37500.0,54.0944,54.2011,54.0232,54.13,37500.0
2013-04-26 10:35:00,60.84,60.92,60.84,60.88,10200.0,54.13,54.2011,54.13,54.1656,10200.0
2013-04-26 10:40:00,60.88,60.94,60.81,60.9,13800.0,54.1656,54.2189,54.1033,54.1833,13800.0
2013-04-26 10:45:00,60.92,60.98,60.86,60.98,10800.0,54.2011,54.2545,54.1478,54.2545,10800.0
2013-04-26 10:50:00,61.0,61.02,60.93,60.95,12600.0,54.2723,54.2901,54.21,54.2278,12600.0
2013-04-26 10:55:00,60.94,61.02,60.94,60.97,9900.0,54.2189,54.2901,54.2189,54.2456,9900.0
2013-04-26 11:00:00,60.95,60.98,60.88,60.98,11100.0,54.2278,54.2545,54.1656,54.2545,11100.0
2013-04-26 11:05:00,60.98,60.98,60.76,60.76,14400.0,54.2545,54.2545,54.0588,54.0588,14400.0
2013-04-26 11:10:00,60.78,60.85,60.78,60.85,11100.0,54.0766,54.1389,54.0766,54.1389,11100.0
2013-04-26 11:15:00,60.85,60.88,60.81,60.85,8700.0,54.1389,54.1656,54.1033,54.1389,8700.0
2013-04-26 11:20:00,60.82,60.91,60.82,60.91,7800.0,54.1122,54.1922,54.1122,54.1922,7800.0
2013-04-26 11:25:00,60.91,61.01,60.87,60.92,24600.0,54.1922,54.2812,54.1567,54.2011,24600.0
2013-04-26 11:30:00,60.95,60.99,60.84,60.9,17700.0,54.2278,54.2634,54.13,54.1833,17700.0
2013-04-26 11:35:00,60.83,60.87,60.82,60.87,9600.0,54.1211,54.1567,54.1122,54.1567,9600.0
2013-04-26 11:40:00,60.86,60.87,60.79,60.79,12600.0,54.1478,54.1567,54.0855,54.0855,12600.0
2013-04-26 11:45:00,60.8,60.87,60.74,60.76,22500.0,54.0944,54.1567,54.041,54.0588,22500.0
2013-04-26 11:50:00,60.75,60.82,60.74,60.81,15900.0,54.0499,54.1122,54.041,54.1033,15900.0
2013-04-26 11:55:00,60.81,60.87,60.76,60.85,12300.0,54.1033,54.1567,54.0588,54.1389,12300.0
2013-04-26 12:00:00,60.83,60.86,60.7,60.81,16200.0,54.1211,54.1478,54.0054,54.1033,16200.0
2013-04-26 12:05:00,60.83,60.85,60.75,60.79,10500.0,54.1211,54.1389,54.0499,54.0855,10500.0
2013-04-26 12:10:00,60.79,60.79,60.72,60.74,12300.0,54.0855,54.0855,54.0232,54.041,12300.0
2013-04-26 12:15:00,60.76,60.76,60.69,60.72,5700.0,54.0588,54.0588,53.9965,54.0232,5700.0
2013-04-26 12:20:00,60.69,60.69,60.57,60.57,11400.0,53.9965,53.9965,53.8897,53.8897,11400.0
2013-04-26 12:25:00,60.59,60.62,60.55,60.61,23700.0,53.9075,53.9342,53.8719,53.9253,23700.0
2013-04-26 12:30:00,60.59,60.6,60.56,60.59,5700.0,53.9075,53.9164,53.8808,53.9075,5700.0
2013-04-26 12:35:00,60.59,60.59,60.45,60.47,15600.0,53.9075,53.9075,53.783,53.8008,15600.0
2013-04-26 12:40:00,60.48,60.49,60.41,60.42,6000.0,53.8097,53.8186,53.7474,53.7563,6000.0
2013-04-26 12:45:00,60.43,60.51,60.42,60.5,11400.0,53.7652,53.8364,53.7563,53.8275,11400.0
2013-04-26 12:50:00,60.51,60.57,60.51,60.56,40200.0,53.8364,53.8897,53.8364,53.8808,40200.0
2013-04-26 12:55:00,60.55,60.56,60.53,60.54,12600.0,53.8719,53.8808,53.8542,53.863,12600.0
2013-04-26 13:00:00,60.53,60.62,60.52,60.61,16200.0,53.8542,53.9342,53.8453,53.9253,16200.0
2013-04-26 13:05:00,60.58,60.62,60.53,60.6,7500.0,53.8986,53.9342,53.8542,53.9164,7500.0
2013-04-26 13:10:00,60.59,60.72,60.59,60.7,15000.0,53.9075,54.0232,53.9075,54.0054,15000.0
2013-04-26 13:15:00,60.71,60.73,60.7,60.71,9300.0,54.0143,54.0321,54.0054,54.0143,9300.0
2013-04-26 13:20:00,60.73,60.81,60.71,60.8,8700.0,54.0321,54.1033,54.0143,54.0944,8700.0
2013-04-26 13:25:00,60.78,60.79,60.71,60.74,11400.0,54.0766,54.0855,54.0143,54.041,11400.0
2013-04-26 13:30:00,60.74,60.75,60.68,60.72,15300.0,54.041,54.0499,53.9876,54.0232,15300.0
2013-04-26 13:35:00,60.71,60.73,60.68,60.71,5400.0,54.0143,54.0321,53.9876,54.0143,5400.0
2013-04-26 13:40:00,60.71,60.71,60.67,60.68,9000.0,54.0143,54.0143,53.9787,53.9876,9000.0
2013-04-26 13:45:00,60.72,60.76,60.69,60.69,12600.0,54.0232,54.0588,53.9965,53.9965,12600.0
2013-04-26 13:50:00,60.7,60.72,60.69,60.69,9300.0,54.0054,54.0232,53.9965,53.9965,9300.0
2013-04-26 13:55:00,60.71,60.76,60.7,60.7,6900.0,54.0143,54.0588,54.0054,54.0054,6900.0
2013-04-26 14:00:00,60.71,60.75,60.67,60.75,13800.0,54.0143,54.0499,53.9787,54.0499,13800.0
2013-04-26 14:05:00,60.75,60.8,60.73,60.79,14700.0,54.0499,54.0944,54.0321,54.0855,14700.0
2013-04-26 14:10:00,60.8,60.81,60.76,60.77,12600.0,54.0944,54.1033,54.0588,54.0677,12600.0
2013-04-26 14:15:00,60.77,60.82,60.77,60.77,12000.0,54.0677,54.1122,54.0677,54.0677,12000.0
2013-04-26 14:20:00,60.78,60.85,60.76,60.85,17400.0,54.0766,54.1389,54.0588,54.1389,17400.0
2013-04-26 14:25:00,60.83,60.84,60.77,60.82,38400.0,54.1211,54.13,54.0677,54.1122,38400.0
2013-04-26 14:30:00,60.83,60.86,60.77,60.77,13800.0,54.1211,54.1478,54.0677,54.0677,13800.0
2013-04-26 14:35:00,60.75,60.84,60.73,60.81,49200.0,54.0499,54.13,54.0321,54.1033,49200.0
2013-04-26 14:40:00,60.83,60.83,60.78,60.79,13200.0,54.1211,54.1211,54.0766,54.0855,13200.0
2013-04-26 14:45:00,60.78,60.83,60.76,60.81,8100.0,54.0766,54.1211,54.0588,54.1033,8100.0
2013-04-26 14:50:00,60.8,60.82,60.75,60.79,13800.0,54.0944,54.1122,54.0499,54.0855,13800.0
2013-04-26 14:55:00,60.78,60.81,60.77,60.78,14100.0,54.0766,54.1033,54.0677,54.0766,14100.0
2013-04-26 15:00:00,60.8,60.93,60.8,60.86,30300.0,54.0944,54.21,54.0944,54.1478,30300.0
2013-04-26 15:05:00,60.87,61.02,60.87,60.99,85800.0,54.1567,54.2901,54.1567,54.2634,85800.0
2013-04-26 15:10:00,60.99,61.08,60.98,61.07,21900.0,54.2634,54.3435,54.2545,54.3346,21900.0
2013-04-26 15:15:00,61.06,61.06,60.99,61.03,26400.0,54.3257,54.3257,54.2634,54.299,26400.0
2013-04-26 15:20:00,61.03,61.06,61.01,61.02,15600.0,54.299,54.3257,54.2812,54.2901,15600.0
2013-04-26 15:25:00,61.0,61.14,61.0,61.11,46200.0,54.2723,54.3969,54.2723,54.3702,46200.0
2013-04-26 15:30:00,61.11,61.2,61.1,61.19,57900.0,54.3702,54.4503,54.3613,54.4414,57900.0
2013-04-26 15:35:00,61.19,61.19,61.08,61.08,38100.0,54.4414,54.4414,54.3435,54.3435,38100.0
2013-04-26 15:40:00,61.07,61.18,61.06,61.17,51000.0,54.3346,54.4325,54.3257,54.4236,51000.0
2013-04-26 15:45:00,61.15,61.16,61.07,61.12,81600.0,54.4058,54.4147,54.3346,54.3791,81600.0
2013-04-26 15:50:00,61.12,61.16,61.09,61.12,151500.0,54.3791,54.4147,54.3524,54.3791,151500.0
2013-04-26 15:55:00,61.12,61.12,61.0,61.08,183000.0,54.3791,54.3791,54.2723,54.3435,183000.0
2013-04-29 09:30:00,61.12,61.19,60.91,61.01,28800.0,54.3791,54.4414,54.1922,54.2812,28800.0
2013-04-29 09:35:00,60.89,60.99,60.82,60.82,9600.0,54.1744,54.2634,54.1122,54.1122,9600.0
2013-04-29 09:40:00,60.76,60.83,60.7,60.72,12600.0,54.0588,54.1211,54.0054,54.0232,12600.0
2013-04-29 09:45:00,60.73,60.81,60.67,60.77,12600.0,54.0321,54.1033,53.9787,54.0677,12600.0
2013-04-29 09:50:00,60.72,60.77,60.64,60.76,22800.0,54.0232,54.0677,53.952,54.0588,22800.0
2013-04-29 09:55:00,60.74,60.9,60.67,60.86,30000.0,54.041,54.1833,53.9787,54.1478,30000.0
2013-04-29 10:00:00,60.8,60.93,60.8,60.9,10500.0,54.0944,54.21,54.0944,54.1833,10500.0
2013-04-29 10:05:00,60.88,60.98,60.85,60.96,21900.0,54.1656,54.2545,54.1389,54.2367,21900.0
2013-04-29 10:10:00,60.94,60.97,60.87,60.96,28500.0,54.2189,54.2456,54.1567,54.2367,28500.0
2013-04-29 10:15:00,60.94,60.95,60.87,60.87,9900.0,54.2189,54.2278,54.1567,54.1567,9900.0
2013-04-29 10:20:00,60.92,60.97,60.88,60.93,16500.0,54.2011,54.2456,54.1656,54.21,16500.0
2013-04-29 10:25:00,60.95,60.98,60.85,60.85,15900.0,54.2278,54.2545,54.1389,54.1389,15900.0
2013-04-29 10:30:00,60.9,60.9,60.7,60.71,23700.0,54.1833,54.1833,54.0054,54.0143,23700.0
2013-04-29 10:35:00,60.75,60.79,60.7,60.73,26700.0,54.0499,54.0855,54.0054,54.0321,26700.0
2013-04-29 10:40:00,60.73,60.84,60.72,60.82,78300.0,54.0321,54.13,54.0232,54.1122,78300.0
2013-04-29 10:45:00,60.84,60.87,60.82,60.84,16800.0,54.13,54.1567,54.1122,54.13,16800.0
2013-04-29 10:50:00,60.87,60.94,60.82,60.94,21000.0,54.1567,54.2189,54.1122,54.2189,21000.0
2013-04-29 10:55:00,60.92,60.94,60.87,60.93,15300.0,54.2011,54.2189,54.1567,54.21,15300.0
2013-04-29 11:00:00,60.93,60.93,60.77,60.77,13200.0,54.21,54.21,54.0677,54.0677,13200.0
2013-04-29 11:05:00,60.77,60.77,60.69,60.69,20100.0,54.0677,54.0677,53.9965,53.9965,20100.0
2013-04-29 11:10:00,60.69,60.71,60.67,60.7,13800.0,53.9965,54.0143,53.9787,54.0054,13800.0
2013-04-29 11:15:00,60.7,60.72,60.64,60.64,16800.0,54.0054,54.0232,53.952,53.952,16800.0
2013-04-29 11:20:00,60.64,60.71,60.63,60.68,32700.0,53.952,54.0143,53.9431,53.9876,32700.0
2013-04-29 11:25:00,60.69,60.7,60.67,60.67,12600.0,53.9965,54.0054,53.9787,53.9787,12600.0
2013-04-29 11:30:00,60.66,60.69,60.63,60.69,24900.0,53.9698,53.9965,53.9431,53.9965,24900.0
2013-04-29 11:35:00,60.7,60.71,60.64,60.71,14700.0,54.0054,54.0143,53.952,54.0143,14700.0
2013-04-29 11:40:00,60.72,60.73,60.7,60.72,8100.0,54.0232,54.0321,54.0054,54.0232,8100.0
2013-04-29 11:45:00,60.75,60.86,60.74,60.84,17100.0,54.0499,54.1478,54.041,54.13,17100.0
2013-04-29 11:50:00,60.82,60.86,60.82,60.86,5100.0,54.1122,54.1478,54.1122,54.1478,5100.0
2013-04-29 11:55:00,60.85,60.94,60.84,60.94,12900.0,54.1389,54.2189,54.13,54.2189,12900.0
2013-04-29 12:00:00,60.93,60.97,60.91,60.96,11700.0,54.21,54.2456,54.1922,54.2367,11700.0
2013-04-29 12:05:00,60.96,61.0,60.93,60.94,11100.0,54.2367,54.2723,54.21,54.2189,11100.0
2013-04-29 12:10:00,60.96,60.98,60.92,60.94,9900.0,54.2367,54.2545,54.2011,54.2189,9900.0
2013-04-29 12:15:00,60.95,60.95,60.89,60.89,3300.0,54.2278,54.2278,54.1744,54.1744,3300.0
2013-04-29 12:20:00,60.89,60.91,60.87,60.91,16200.0,54.1744,54.1922,54.1567,54.1922,16200.0
2013-04-29 12:25:00,60.87,60.87,60.84,60.84,6300.0,54.1567,54.1567,54.13,54.13,6300.0
2013-04-29 12:30:00,60.84,60.87,60.84,60.86,9000.0,54.13,54.1567,54.13,54.1478,9000.0
2013-04-29 12:35:00,60.86,60.93,60.86,60.89,6900.0,54.1478,54.21,54.1478,54.1744,6900.0
2013-04-29 12:40:00,60.88,60.91,60.86,60.9,12000.0,54.1656,54.1922,54.1478,54.1833,12000.0
2013-04-29 12:45:00,60.91,60.93,60.87,60.92,15900.0,54.1922,54.21,54.1567,54.2011,15900.0
2013-04-29 12:50:00,60.88,60.88,60.82,60.83,23700.0,54.1656,54.1656,54.1122,54.1211,23700.0
2013-04-29 12:55:00,60.82,60.84,60.76,60.81,10500.0,54.1122,54.13,54.0588,54.1033,10500.0
2013-04-29 13:00:00,60.79,60.83,60.77,60.8,10200.0,54.0855,54.1211,54.0677,54.0944,10200.0
2013-04-29 13:05:00,60.8,60.92,60.79,60.84,19200.0,54.0944,54.2011,54.0855,54.13,19200.0
2013-04-29 13:10:00,60.84,60.91,60.84,60.87,14100.0,54.13,54.1922,54.13,54.1567,14100.0
2013-04-29 13:15:00,60.88,60.9,60.82,60.89,14700.0,54.1656,54.1833,54.1122,54.1744,14700.0
2013-04-29 13:20:00,60.88,60.92,60.85,60.92,5700.0,54.1656,54.2011,54.1389,54.2011,5700.0
2013-04-29 13:25:00,60.88,60.91,60.87,60.89,26100.0,54.1656,54.1922,54.1567,54.1744,26100.0
2013-04-29 13:30:00,60.89,60.89,60.84,60.86,6600.0,54.1744,54.1744,54.13,54.1478,6600.0
2013-04-29 13:35:00,60.86,60.88,60.85,60.87,9000.0,54.1478,54.1656,54.1389,54.1567,9000.0
2013-04-29 13:40:00,60.85,60.89,60.84,60.87,6600.0,54.1389,54.1744,54.13,54.1567,6600.0
2013-04-29 13:45:00,60.84,60.92,60.84,60.91,9600.0,54.13,54.2011,54.13,54.1922,9600.0
2013-04-29 13:50:00,60.92,60.92,60.77,60.85,12900.0,54.2011,54.2011,54.0677,54.1389,12900.0
2013-04-29 13:55:00,60.86,60.89,60.79,60.79,8700.0,54.1478,54.1744,54.0855,54.0855,8700.0
2013-04-29 14:00:00,60.78,60.85,60.77,60.81,7500.0,54.0766,54.1389,54.0677,54.1033,7500.0
2013-04-29 14:05:00,60.78,60.79,60.75,60.79,14100.0,54.0766,54.0855,54.0499,54.0855,14100.0
2013-04-29 14:10:00,60.79,60.81,60.74,60.74,9900.0,54.0855,54.1033,54.041,54.041,9900.0
2013-04-29 14:15:00,60.73,60.79,60.72,60.75,16200.0,54.0321,54.0855,54.0232,54.0499,16200.0
2013-04-29 14:20:00,60.75,60.75,60.7,60.71,9900.0,54.0499,54.0499,54.0054,54.0143,9900.0
2013-04-29 14:25:00,60.72,60.81,60.72,60.78,10500.0,54.0232,54.1033,54.0232,54.0766,10500.0
2013-04-29 14:30:00,60.78,60.81,60.74,60.77,9000.0,54.0766,54.1033,54.041,54.0677,9000.0
2013-04-29 14:35:00,60.77,60.77,60.71,60.74,9000.0,54.0677,54.0677,54.0143,54.041,9000.0
2013-04-29 14:40:00,60.72,60.76,60.71,60.75,10500.0,54.0232,54.0588,54.0143,54.0499,10500.0
2013-04-29 14:45:00,60.73,60.78,60.7,60.7,11700.0,54.0321,54.0766,54.0054,54.0054,11700.0
2013-04-29 14:50:00,60.73,60.78,60.7,60.71,21000.0,54.0321,54.0766,54.0054,54.0143,21000.0
2013-04-29 14:55:00,60.7,60.77,60.7,60.75,4200.0,54.0054,54.0677,54.0054,54.0499,4200.0
2013-04-29 15:00:00,60.75,60.75,60.67,60.67,16500.0,54.0499,54.0499,53.9787,53.9787,16500.0
2013-04-29 15:05:00,60.68,60.69,60.63,60.69,27600.0,53.9876,53.9965,53.9431,53.9965,27600.0
2013-04-29 15:10:00,60.69,60.7,60.63,60.66,14700.0,53.9965,54.0054,53.9431,53.9698,14700.0
2013-04-29 15:15:00,60.64,60.71,60.64,60.69,16800.0,53.952,54.0143,53.952,53.9965,16800.0
2013-04-29 15:20:00,60.68,60.75,60.67,60.73,24600.0,53.9876,54.0499,53.9787,54.0321,24600.0
2013-04-29 15:25:00,60.73,60.81,60.66,60.8,41100.0,54.0321,54.1033,53.9698,54.0944,41100.0
2013-04-29 15:30:00,60.79,60.87,60.78,60.87,19800.0,54.0855,54.1567,54.0766,54.1567,19800.0
2013-04-29 15:35:00,60.86,60.92,60.85,60.9,34800.0,54.1478,54.2011,54.1389,54.1833,34800.0
2013-04-29 15:40:00,60.89,60.98,60.89,60.98,38700.0,54.1744,54.2545,54.1744,54.2545,38700.0
2013-04-29 15:45:00,60.96,60.99,60.91,60.93,45000.0,54.2367,54.2634,54.1922,54.21,45000.0
2013-04-29 15:50:00,60.93,60.94,60.86,60.93,66600.0,54.21,54.2189,54.1478,54.21,66600.0
2013-04-29 15:55:00,60.92,60.98,60.89,60.9,84000.0,54.2011,54.2545,54.1744,54.1833,84000.0
2013-04-30 09:30:00,60.74,60.96,60.7,60.94,60300.0,54.041,54.2367,54.0054,54.2189,60300.0
2013-04-30 09:35:00,60.97,61.01,60.88,60.94,27300.0,54.2456,54.2812,54.1656,54.2189,27300.0
2013-04-30 09:40:00,60.93,60.95,60.72,60.76,27900.0,54.21,54.2278,54.0232,54.0588,27900.0
2013-04-30 09:45:00,60.73,60.73,60.48,60.51,31200.0,54.0321,54.0321,53.8097,53.8364,31200.0
2013-04-30 09:50:00,60.52,60.61,60.28,60.43,29400.0,53.8453,53.9253,53.6317,53.7652,29400.0
2013-04-30 09:55:00,60.43,60.52,60.38,60.52,24900.0,53.7652,53.8453,53.7207,53.8453,24900.0
2013-04-30 10:00:00,60.61,60.61,60.39,60.49,36000.0,53.9253,53.9253,53.7296,53.8186,36000.0
2013-04-30 10:05:00,60.51,60.59,60.43,60.59,21300.0,53.8364,53.9075,53.7652,53.9075,21300.0
2013-04-30 10:10:00,60.61,60.72,60.58,60.72,18000.0,53.9253,54.0232,53.8986,54.0232,18000.0
2013-04-30 10:15:00,60.72,60.72,60.6,60.71,12900.0,54.0232,54.0232,53.9164,54.0143,12900.0
2013-04-30 10:20:00,60.71,60.72,60.62,60.63,15600.0,54.0143,54.0232,53.9342,53.9431,15600.0
2013-04-30 10:25:00,60.65,60.72,60.61,60.72,18900.0,53.9609,54.0232,53.9253,54.0232,18900.0
2013-04-30 10:30:00,60.7,60.82,60.62,60.82,9000.0,54.0054,54.1122,53.9342,54.1122,9000.0
2013-04-30 10:35:00,60.83,60.83,60.7,60.78,14100.0,54.1211,54.1211,54.0054,54.0766,14100.0
2013-04-30 10:40:00,60.78,60.79,60.76,60.79,15000.0,54.0766,54.0855,54.0588,54.0855,15000.0
2013-04-30 10:45:00,60.82,60.86,60.8,60.86,15300.0,54.1122,54.1478,54.0944,54.1478,15300.0
2013-04-30 10:50:00,60.86,60.94,60.86,60.86,11400.0,54.1478,54.2189,54.1478,54.1478,11400.0
2013-04-30 10:55:00,60.88,60.93,60.84,60.87,13800.0,54.1656,54.21,54.13,54.1567,13800.0
2013-04-30 11:00:00,60.87,60.97,60.87,60.91,10200.0,54.1567,54.2456,54.1567,54.1922,10200.0
2013-04-30 11:05:00,60.91,60.98,60.91,60.95,17100.0,54.1922,54.2545,54.1922,54.2278,17100.0
2013-04-30 11:10:00,60.93,60.98,60.93,60.93,8400.0,54.21,54.2545,54.21,54.21,8400.0
2013-04-30 11:15:00,60.91,60.91,60.82,60.87,23700.0,54.1922,54.1922,54.1122,54.1567,23700.0
2013-04-30 11:20:00,60.86,60.91,60.81,60.85,14400.0,54.1478,54.1922,54.1033,54.1389,14400.0
2013-04-30 11:25:00,60.84,60.87,60.79,60.84,30300.0,54.13,54.1567,54.0855,54.13,30300.0
2013-04-30 11:30:00,60.83,60.98,60.83,60.92,18600.0,54.1211,54.2545,54.1211,54.2011,18600.0
2013-04-30 11:35:00,60.95,61.0,60.93,60.94,15600.0,54.2278,54.2723,54.21,54.2189,15600.0
2013-04-30 11:40:00,60.97,61.03,60.96,60.96,13500.0,54.2456,54.299,54.2367,54.2367,13500.0
2013-04-30 11:45:00,60.94,60.95,60.91,60.91,4200.0,54.2189,54.2278,54.1922,54.1922,4200.0
2013-04-30 11:50:00,60.9,60.99,60.88,60.88,14700.0,54.1833,54.2634,54.1656,54.1656,14700.0
2013-04-30 11:55:00,60.9,60.91,60.84,60.9,18600.0,54.1833,54.1922,54.13,54.1833,18600.0
2013-04-30 12:00:00,60.91,60.91,60.8,60.86,12900.0,54.1922,54.1922,54.0944,54.1478,12900.0
2013-04-30 12:05:00,60.86,60.89,60.79,60.81,12900.0,54.1478,54.1744,54.0855,54.1033,12900.0
2013-04-30 12:10:00,60.82,60.84,60.77,60.8,15900.0,54.1122,54.13,54.0677,54.0944,15900.0
2013-04-30 12:15:00,60.78,60.78,60.69,60.76,9600.0,54.0766,54.0766,53.9965,54.0588,9600.0
2013-04-30 12:20:00,60.76,60.76,60.7,60.71,7800.0,54.0588,54.0588,54.0054,54.0143,7800.0
2013-04-30 12:25:00,60.71,60.74,60.66,60.71,18300.0,54.0143,54.041,53.9698,54.0143,18300.0
2013-04-30 12:30:00,60.71,60.72,60.68,60.68,15600.0,54.0143,54.0232,53.9876,53.9876,15600.0
2013-04-30 12:35:00,60.68,60.68,60.59,60.59,14700.0,53.9876,53.9876,53.9075,53.9075,14700.0
2013-04-30 12:40:00,60.62,60.66,60.59,60.63,13800.0,53.9342,53.9698,53.9075,53.9431,13800.0
2013-04-30 12:45:00,60.64,60.69,60.62,60.68,16500.0,53.952,53.9965,53.9342,53.9876,16500.0
2013-04-30 12:50:00,60.69,60.71,60.69,60.69,5400.0,53.9965,54.0143,53.9965,53.9965,5400.0
2013-04-30 12:55:00,60.69,60.75,60.67,60.73,9900.0,53.9965,54.0499,53.9787,54.0321,9900.0
2013-04-30 13:00:00,60.74,60.79,60.74,60.76,9000.0,54.041,54.0855,54.041,54.0588,9000.0
2013-04-30 13:05:00,60.77,60.82,60.74,60.75,12900.0,54.0677,54.1122,54.041,54.0499,12900.0
2013-04-30 13:10:00,60.76,60.81,60.72,60.73,9600.0,54.0588,54.1033,54.0232,54.0321,9600.0
2013-04-30 13:15:00,60.75,60.82,60.73,60.81,6900.0,54.0499,54.1122,54.0321,54.1033,6900.0
2013-04-30 13:20:00,60.83,60.83,60.75,60.78,9000.0,54.1211,54.1211,54.0499,54.0766,9000.0
2013-04-30 13:25:00,60.77,60.77,60.71,60.71,5100.0,54.0677,54.0677,54.0143,54.0143,5100.0
2013-04-30 13:30:00,60.72,60.72,60.68,60.7,11700.0,54.0232,54.0232,53.9876,54.0054,11700.0
2013-04-30 13:35:00,60.71,60.76,60.68,60.74,17100.0,54.0143,54.0588,53.9876,54.041,17100.0
2013-04-30 13:40:00,60.75,60.75,60.71,60.73,9600.0,54.0499,54.0499,54.0143,54.0321,9600.0
2013-04-30 13:45:00,60.74,60.75,60.7,60.7,9600.0,54.041,54.0499,54.0054,54.0054,9600.0
2013-04-30 13:50:00,60.7,60.73,60.7,60.72,15600.0,54.0054,54.0321,54.0054,54.0232,15600.0
2013-04-30 13:55:00,60.74,60.74,60.54,60.67,32700.0,54.041,54.041,53.863,53.9787,32700.0
2013-04-30 14:00:00,60.7,60.75,60.67,60.67,16500.0,54.0054,54.0499,53.9787,53.9787,16500.0
2013-04-30 14:05:00,60.67,60.72,60.63,60.67,15300.0,53.9787,54.0232,53.9431,53.9787,15300.0
2013-04-30 14:10:00,60.66,60.68,60.65,60.68,7200.0,53.9698,53.9876,53.9609,53.9876,7200.0
2013-04-30 14:15:00,60.69,60.71,60.67,60.68,8700.0,53.9965,54.0143,53.9787,53.9876,8700.0
2013-04-30 14:20:00,60.68,60.72,60.67,60.7,5700.0,53.9876,54.0232,53.9787,54.0054,5700.0
2013-04-30 14:25:00,60.73,60.76,60.69,60.7,10800.0,54.0321,54.0588,53.9965,54.0054,10800.0
2013-04-30 14:30:00,60.72,60.76,60.65,60.65,7200.0,54.0232,54.0588,53.9609,53.9609,7200.0
2013-04-30 14:35:00,60.64,60.73,60.64,60.71,6000.0,53.952,54.0321,53.952,54.0143,6000.0
2013-04-30 14:40:00,60.72,60.75,60.67,60.68,17400.0,54.0232,54.0499,53.9787,53.9876,17400.0
2013-04-30 14:45:00,60.68,60.69,60.67,60.69,3600.0,53.9876,53.9965,53.9787,53.9965,3600.0
2013-04-30 14:50:00,60.69,60.7,60.63,60.68,12600.0,53.9965,54.0054,53.9431,53.9876,12600.0
2013-04-30 14:55:00,60.7,60.72,60.65,60.7,13800.0,54.0054,54.0232,53.9609,54.0054,13800.0
2013-04-30 15:00:00,60.68,60.7,60.65,60.65,17400.0,53.9876,54.0054,53.9609,53.9609,17400.0
2013-04-30 15:05:00,60.66,60.71,60.66,60.7,9900.0,53.9698,54.0143,53.9698,54.0054,9900.0
2013-04-30 15:10:00,60.69,60.73,60.67,60.72,16500.0,53.9965,54.0321,53.9787,54.0232,16500.0
2013-04-30 15:15:00,60.71,60.78,60.71,60.76,22500.0,54.0143,54.0766,54.0143,54.0588,22500.0
2013-04-30 15:20:00,60.74,60.82,60.74,60.8,22500.0,54.041,54.1122,54.041,54.0944,22500.0
2013-04-30 15:25:00,60.8,60.85,60.78,60.84,11700.0,54.0944,54.1389,54.0766,54.13,11700.0
2013-04-30 15:30:00,60.83,60.84,60.77,60.82,24600.0,54.1211,54.13,54.0677,54.1122,24600.0
2013-04-30 15:35:00,60.83,60.91,60.83,60.88,25200.0,54.1211,54.1922,54.1211,54.1656,25200.0
2013-04-30 15:40:00,60.87,60.94,60.85,60.94,32400.0,54.1567,54.2189,54.1389,54.2189,32400.0
2013-04-30 15:45:00,60.94,60.95,60.88,60.89,40500.0,54.2189,54.2278,54.1656,54.1744,40500.0
2013-04-30 15:50:00,60.9,60.92,60.85,60.88,78600.0,54.1833,54.2011,54.1389,54.1656,78600.0
2013-04-30 15:55:00,60.89,61.04,60.87,61.01,138900.0,54.1744,54.3079,54.1567,54.2812,138900.0
2013-05-01 09:30:00,60.83,60.83,60.51,60.51,29100.0,54.1211,54.1211,53.8364,53.8364,29100.0
2013-05-01 09:35:00,60.44,60.6,60.33,60.6,16500.0,53.7741,53.9164,53.6762,53.9164,16500.0
2013-05-01 09:40:00,60.6,60.64,60.44,60.61,33900.0,53.9164,53.952,53.7741,53.9253,33900.0
2013-05-01 09:45:00,60.67,60.69,60.59,60.62,13800.0,53.9787,53.9965,53.9075,53.9342,13800.0
2013-05-01 09:50:00,60.61,60.63,60.47,60.63,16800.0,53.9253,53.9431,53.8008,53.9431,16800.0
2013-05-01 09:55:00,60.62,60.79,60.57,60.76,14100.0,53.9342,54.0855,53.8897,54.0588,14100.0
2013-05-01 10:00:00,60.85,60.99,60.76,60.77,19500.0,54.1389,54.2634,54.0588,54.0677,19500.0
2013-05-01 10:05:00,60.76,61.07,60.61,60.97,45900.0,54.0588,54.3346,53.9253,54.2456,45900.0
2013-05-01 10:10:00,61.05,61.05,60.66,60.66,13500.0,54.3168,54.3168,53.9698,53.9698,13500.0
2013-05-01 10:15:00,60.68,60.71,60.61,60.61,10200.0,53.9876,54.0143,53.9253,53.9253,10200.0
2013-05-01 10:20:00,60.64,60.71,60.62,60.66,6600.0,53.952,54.0143,53.9342,53.9698,6600.0
2013-05-01 10:25:00,60.6,60.68,60.56,60.63,17400.0,53.9164,53.9876,53.8808,53.9431,17400.0
2013-05-01 10:30:00,60.61,60.72,60.57,60.72,6000.0,53.9253,54.0232,53.8897,54.0232,6000.0
2013-05-01 10:35:00,60.7,60.75,60.61,60.75,14700.0,54.0054,54.0499,53.9253,54.0499,14700.0
2013-05-01 10:40:00,60.69,60.72,60.61,60.61,6300.0,53.9965,54.0232,53.9253,53.9253,6300.0
2013-05-01 10:45:00,60.66,60.67,60.6,60.62,4500.0,53.9698,53.9787,53.9164,53.9342,4500.0
2013-05-01 10:50:00,60.64,60.74,60.64,60.74,6900.0,53.952,54.041,53.952,54.041,6900.0
2013-05-01 10:55:00,60.71,60.8,60.71,60.8,9300.0,54.0143,54.0944,54.0143,54.0944,9300.0
2013-05-01 11:00:00,60.8,60.8,60.71,60.75,23100.0,54.0944,54.0944,54.0143,54.0499,23100.0
2013-05-01 11:05:00,60.75,60.81,60.73,60.76,8700.0,54.0499,54.1033,54.0321,54.0588,8700.0
2013-05-01 11:10:00,60.72,60.76,60.66,60.66,7500.0,54.0232,54.0588,53.9698,53.9698,7500.0
2013-05-01 11:15:00,60.66,60.77,60.66,60.69,7500.0,53.9698,54.0677,53.9698,53.9965,7500.0
2013-05-01 11:20:00,60.69,60.77,60.66,60.66,13200.0,53.9965,54.0677,53.9698,53.9698,13200.0
2013-05-01 11:25:00,60.65,60.69,60.64,60.64,11400.0,53.9609,53.9965,53.952,53.952,11400.0
2013-05-01 11:30:00,60.67,60.75,60.64,60.74,10200.0,53.9787,54.0499,53.952,54.041,10200.0
2013-05-01 11:35:00,60.74,60.75,60.64,60.66,9300.0,54.041,54.0499,53.952,53.9698,9300.0
2013-05-01 11:40:00,60.66,60.66,60.61,60.61,3600.0,53.9698,53.9698,53.9253,53.9253,3600.0
2013-05-01 11:45:00,60.6,60.65,60.47,60.5,12600.0,53.9164,53.9609,53.8008,53.8275,12600.0
2013-05-01 11:50:00,60.52,60.59,60.51,60.57,9900.0,53.8453,53.9075,53.8364,53.8897,9900.0
2013-05-01 11:55:00,60.57,60.64,60.55,60.61,18300.0,53.8897,53.952,53.8719,53.9253,18300.0
2013-05-01 12:00:00,60.64,60.64,60.54,60.55,5400.0,53.952,53.952,53.863,53.8719,5400.0
2013-05-01 12:05:00,60.65,60.65,60.6,60.6,1800.0,53.9609,53.9609,53.9164,53.9164,1800.0
2013-05-01 12:10:00,60.6,60.6,60.48,60.49,31200.0,53.9164,53.9164,53.8097,53.8186,31200.0
2013-05-01 12:15:00,60.5,60.52,60.49,60.51,18600.0,53.8275,53.8453,53.8186,53.8364,18600.0
2013-05-01 12:20:00,60.55,60.56,60.51,60.56,9000.0,53.8719,53.8808,53.8364,53.8808,9000.0
2013-05-01 12:25:00,60.54,60.54,60.5,60.51,4800.0,53.863,53.863,53.8275,53.8364,4800.0
2013-05-01 12:30:00,60.51,60.55,60.5,60.5,7200.0,53.8364,53.8719,53.8275,53.8275,7200.0
2013-05-01 12:35:00,60.5,60.51,60.47,60.47,2700.0,53.8275,53.8364,53.8008,53.8008,2700.0
2013-05-01 12:40:00,60.52,60.59,60.51,60.59,7200.0,53.8453,53.9075,53.8364,53.9075,7200.0
2013-05-01 12:45:00,60.55,60.61,60.55,60.6,2100.0,53.8719,53.9253,53.8719,53.9164,2100.0
2013-05-01 12:50:00,60.59,60.6,60.52,60.54,6300.0,53.9075,53.9164,53.8453,53.863,6300.0
2013-05-01 12:55:00,60.54,60.56,60.47,60.47,36300.0,53.863,53.8808,53.8008,53.8008,36300.0
2013-05-01 13:00:00,60.48,60.49,60.43,60.44,4500.0,53.8097,53.8186,53.7652,53.7741,4500.0
2013-05-01 13:05:00,60.45,60.49,60.41,60.41,7800.0,53.783,53.8186,53.7474,53.7474,7800.0
2013-05-01 13:10:00,60.38,60.45,60.38,60.38,6900.0,53.7207,53.783,53.7207,53.7207,6900.0
2013-05-01 13:15:00,60.38,60.44,60.38,60.43,11100.0,53.7207,53.7741,53.7207,53.7652,11100.0
2013-05-01 13:20:00,60.42,60.51,60.41,60.5,9900.0,53.7563,53.8364,53.7474,53.8275,9900.0
2013-05-01 13:25:00,60.5,60.56,60.49,60.56,8700.0,53.8275,53.8808,53.8186,53.8808,8700.0
2013-05-01 13:30:00,60.58,60.58,60.55,60.57,4800.0,53.8986,53.8986,53.8719,53.8897,4800.0
2013-05-01 13:35:00,60.57,60.57,60.48,60.52,12300.0,53.8897,53.8897,53.8097,53.8453,12300.0
2013-05-01 13:40:00,60.52,60.52,60.44,60.49,15000.0,53.8453,53.8453,53.7741,53.8186,15000.0
2013-05-01 13:45:00,60.48,60.49,60.45,60.47,12300.0,53.8097,53.8186,53.783,53.8008,12300.0
2013-05-01 13:50:00,60.47,60.47,60.33,60.36,57300.0,53.8008,53.8008,53.6762,53.7029,57300.0
2013-05-01 13:55:00,60.38,60.39,60.33,60.33,23100.0,53.7207,53.7296,53.6762,53.6762,23100.0
2013-05-01 14:00:00,60.36,60.55,60.34,60.55,33000.0,53.7029,53.8719,53.6851,53.8719,33000.0
2013-05-01 14:05:00,60.51,60.54,60.43,60.51,36300.0,53.8364,53.863,53.7652,53.8364,36300.0
2013-05-01 14:10:00,60.52,60.55,60.45,60.51,24000.0,53.8453,53.8719,53.783,53.8364,24000.0
2013-05-01 14:15:00,60.49,60.54,60.44,60.54,17100.0,53.8186,53.863,53.7741,53.863,17100.0
2013-05-01 14:20:00,60.58,60.7,60.57,60.68,26700.0,53.8986,54.0054,53.8897,53.9876,26700.0
2013-05-01 14:25:00,60.7,60.74,60.57,60.6,17700.0,54.0054,54.041,53.8897,53.9164,17700.0
2013-05-01 14:30:00,60.62,60.63,60.5,60.53,12000.0,53.9342,53.9431,53.8275,53.8542,12000.0
2013-05-01 14:35:00,60.57,60.57,60.49,60.5,8400.0,53.8897,53.8897,53.8186,53.8275,8400.0
2013-05-01 14:40:00,60.51,60.59,60.49,60.59,5700.0,53.8364,53.9075,53.8186,53.9075,5700.0
2013-05-01 14:45:00,60.6,60.6,60.48,60.6,11700.0,53.9164,53.9164,53.8097,53.9164,11700.0
2013-05-01 14:50:00,60.59,60.63,60.54,60.61,6300.0,53.9075,53.9431,53.863,53.9253,6300.0
2013-05-01 14:55:00,60.64,60.64,60.52,60.53,10800.0,53.952,53.952,53.8453,53.8542,10800.0
2013-05-01 15:00:00,60.52,60.62,60.49,60.58,10500.0,53.8453,53.9342,53.8186,53.8986,10500.0
2013-05-01 15:05:00,60.58,60.61,60.47,60.48,15300.0,53.8986,53.9253,53.8008,53.8097,15300.0
2013-05-01 15:10:00,60.48,60.51,60.45,60.45,12900.0,53.8097,53.8364,53.783,53.783,12900.0
2013-05-01 15:15:00,60.45,60.51,60.4,60.51,9600.0,53.783,53.8364,53.7385,53.8364,9600.0
2013-05-01 15:20:00,60.48,60.48,60.37,60.4,38700.0,53.8097,53.8097,53.7118,53.7385,38700.0
2013-05-01 15:25:00,60.4,60.46,60.37,60.44,26700.0,53.7385,53.7919,53.7118,53.7741,26700.0
2013-05-01 15:30:00,60.45,60.49,60.43,60.45,14400.0,53.783,53.8186,53.7652,53.783,14400.0
2013-05-01 15:35:00,60.48,60.53,60.4,60.4,18300.0,53.8097,53.8542,53.7385,53.7385,18300.0
2013-05-01 15:40:00,60.38,60.46,60.37,60.39,28800.0,53.7207,53.7919,53.7118,53.7296,28800.0
2013-05-01 15:45:00,60.38,60.48,60.38,60.4,45900.0,53.7207,53.8097,53.7207,53.7385,45900.0
2013-05-01 15:50:00,60.4,60.47,60.34,60.44,91800.0,53.7385,53.8008,53.6851,53.7741,91800.0
2013-05-01 15:55:00,60.44,60.48,60.36,60.4,82200.0,53.7741,53.8097,53.7029,53.7385,82200.0
2013-05-02 09:30:00,60.64,60.92,60.59,60.9,33900.0,53.952,54.2011,53.9075,54.1833,33900.0
2013-05-02 09:35:00,60.96,61.01,60.88,60.95,13200.0,54.2367,54.2812,54.1656,54.2278,13200.0
2013-05-02 09:40:00,60.96,60.98,60.91,60.91,9000.0,54.2367,54.2545,54.1922,54.1922,9000.0
2013-05-02 09:45:00,60.91,60.96,60.82,60.96,13200.0,54.1922,54.2367,54.1122,54.2367,13200.0
2013-05-02 09:50:00,60.95,61.0,60.88,60.88,15900.0,54.2278,54.2723,54.1656,54.1656,15900.0
2013-05-02 09:55:00,60.88,60.92,60.85,60.92,6000.0,54.1656,54.2011,54.1389,54.2011,6000.0
2013-05-02 10:00:00,60.96,61.01,60.95,61.01,10200.0,54.2367,54.2812,54.2278,54.2812,10200.0
2013-05-02 10:05:00,61.0,61.11,61.0,61.07,8400.0,54.2723,54.3702,54.2723,54.3346,8400.0
2013-05-02 10:10:00,61.13,61.24,61.08,61.18,14400.0,54.388,54.4858,54.3435,54.4325,14400.0
2013-05-02 10:15:00,61.23,61.36,61.22,61.34,36300.0,54.4769,54.5926,54.4681,54.5748,36300.0
2013-05-02 10:20:00,61.37,61.49,61.34,61.46,23700.0,54.6015,54.7083,54.5748,54.6816,23700.0
2013-05-02 10:25:00,61.47,61.56,61.46,61.53,20100.0,54.6905,54.7706,54.6816,54.7439,20100.0
2013-05-02 10:30:00,61.53,61.53,61.37,61.37,38100.0,54.7439,54.7439,54.6015,54.6015,38100.0
2013-05-02 10:35:00,61.39,61.39,61.27,61.31,10200.0,54.6193,54.6193,54.5125,54.5481,10200.0
2013-05-02 10:40:00,61.3,61.33,61.12,61.13,15900.0,54.5392,54.5659,54.3791,54.388,15900.0
2013-05-02 10:45:00,61.14,61.26,61.14,61.18,12300.0,54.3969,54.5036,54.3969,54.4325,12300.0
2013-05-02 10:50:00,61.19,61.22,61.11,61.11,48900.0,54.4414,54.4681,54.3702,54.3702,48900.0
2013-05-02 10:55:00,61.14,61.2,61.14,61.16,8700.0,54.3969,54.4503,54.3969,54.4147,8700.0
2013-05-02 11:00:00,61.16,61.27,61.16,61.16,8700.0,54.4147,54.5125,54.4147,54.4147,8700.0
2013-05-02 11:05:00,61.17,61.26,61.17,61.23,8400.0,54.4236,54.5036,54.4236,54.4769,8400.0
2013-05-02 11:10:00,61.2,61.31,61.2,61.31,13200.0,54.4503,54.5481,54.4503,54.5481,13200.0
2013-05-02 11:15:00,61.31,61.32,61.21,61.26,11400.0,54.5481,54.557,54.4592,54.5036,11400.0
2013-05-02 11:20:00,61.25,61.29,61.21,61.21,90600.0,54.4947,54.5303,54.4592,54.4592,90600.0
2013-05-02 11:25:00,61.24,61.31,61.19,61.31,8100.0,54.4858,54.5481,54.4414,54.5481,8100.0
2013-05-02 11:30:00,61.32,61.32,61.2,61.26,9600.0,54.557,54.557,54.4503,54.5036,9600.0
2013-05-02 11:35:00,61.3,61.3,61.17,61.2,13500.0,54.5392,54.5392,54.4236,54.4503,13500.0
2013-05-02 11:40:00,61.2,61.26,61.19,61.19,9000.0,54.4503,54.5036,54.4414,54.4414,9000.0
2013-05-02 11:45:00,61.21,61.24,61.19,61.22,6600.0,54.4592,54.4858,54.4414,54.4681,6600.0
2013-05-02 11:50:00,61.23,61.27,61.2,61.24,20100.0,54.4769,54.5125,54.4503,54.4858,20100.0
2013-05-02 11:55:00,61.19,61.22,61.17,61.19,5700.0,54.4414,54.4681,54.4236,54.4414,5700.0
2013-05-02 12:00:00,61.19,61.21,61.15,61.19,11100.0,54.4414,54.4592,54.4058,54.4414,11100.0
2013-05-02 12:05:00,61.18,61.18,61.15,61.15,2400.0,54.4325,54.4325,54.4058,54.4058,2400.0
2013-05-02 12:10:00,61.16,61.16,61.09,61.12,12000.0,54.4147,54.4147,54.3524,54.3791,12000.0
2013-05-02 12:15:00,61.12,61.16,61.11,61.14,10200.0,54.3791,54.4147,54.3702,54.3969,10200.0
2013-05-02 12:20:00,61.14,61.14,61.12,61.13,6300.0,54.3969,54.3969,54.3791,54.388,6300.0
2013-05-02 12:25:00,61.11,61.14,61.08,61.11,15300.0,54.3702,54.3969,54.3435,54.3702,15300.0
2013-05-02 12:30:00,61.09,61.15,61.09,61.09,7800.0,54.3524,54.4058,54.3524,54.3524,7800.0
2013-05-02 12:35:00,61.07,61.11,61.07,61.11,4200.0,54.3346,54.3702,54.3346,54.3702,4200.0
2013-05-02 12:40:00,61.13,61.16,61.12,61.12,6900.0,54.388,54.4147,54.3791,54.3791,6900.0
2013-05-02 12:45:00,61.14,61.19,61.14,61.17,4800.0,54.3969,54.4414,54.3969,54.4236,4800.0
2013-05-02 12:50:00,61.14,61.18,61.07,61.15,15900.0,54.3969,54.4325,54.3346,54.4058,15900.0
2013-05-02 12:55:00,61.15,61.2,61.15,61.19,10500.0,54.4058,54.4503,54.4058,54.4414,10500.0
2013-05-02 13:00:00,61.21,61.21,61.1,61.1,8700.0,54.4592,54.4592,54.3613,54.3613,8700.0
2013-05-02 13:05:00,61.12,61.2,61.1,61.16,16800.0,54.3791,54.4503,54.3613,54.4147,16800.0
2013-05-02 13:10:00,61.17,61.17,61.12,61.15,6000.0,54.4236,54.4236,54.3791,54.4058,6000.0
2013-05-02 13:15:00,61.18,61.18,61.14,61.15,5700.0,54.4325,54.4325,54.3969,54.4058,5700.0
2013-05-02 13:20:00,61.13,61.14,61.07,61.07,8100.0,54.388,54.3969,54.3346,54.3346,8100.0
2013-05-02 13:25:00,61.07,61.19,61.07,61.12,12000.0,54.3346,54.4414,54.3346,54.3791,12000.0
2013-05-02 13:30:00,61.12,61.15,61.11,61.15,12900.0,54.3791,54.4058,54.3702,54.4058,12900.0
2013-05-02 13:35:00,61.16,61.16,61.13,61.16,12300.0,54.4147,54.4147,54.388,54.4147,12300.0
2013-05-02 13:40:00,61.16,61.17,61.12,61.12,7200.0,54.4147,54.4236,54.3791,54.3791,7200.0
2013-05-02 13:45:00,61.09,61.18,61.07,61.15,8700.0,54.3524,54.4325,54.3346,54.4058,8700.0
2013-05-02 13:50:00,61.16,61.19,61.14,61.16,9600.0,54.4147,54.4414,54.3969,54.4147,9600.0
2013-05-02 13:55:00,61.17,61.24,61.14,61.24,10800.0,54.4236,54.4858,54.3969,54.4858,10800.0
2013-05-02 14:00:00,61.22,61.26,61.2,61.25,20700.0,54.4681,54.5036,54.4503,54.4947,20700.0
2013-05-02 14:05:00,61.25,61.26,61.2,61.21,8100.0,54.4947,54.5036,54.4503,54.4592,8100.0
2013-05-02 14:10:00,61.24,61.28,61.21,61.23,9300.0,54.4858,54.5214,54.4592,54.4769,9300.0
2013-05-02 14:15:00,61.23,61.29,61.21,61.28,22500.0,54.4769,54.5303,54.4592,54.5214,22500.0
2013-05-02 14:20:00,61.29,61.29,61.24,61.24,6600.0,54.5303,54.5303,54.4858,54.4858,6600.0
2013-05-02 14:25:00,61.25,61.28,61.19,61.22,10200.0,54.4947,54.5214,54.4414,54.4681,10200.0
2013-05-02 14:30:00,61.22,61.29,61.2,61.27,6000.0,54.4681,54.5303,54.4503,54.5125,6000.0
2013-05-02 14:35:00,61.29,61.33,61.28,61.33,15000.0,54.5303,54.5659,54.5214,54.5659,15000.0
2013-05-02 14:40:00,61.33,61.33,61.25,61.25,12900.0,54.5659,54.5659,54.4947,54.4947,12900.0
2013-05-02 14:45:00,61.27,61.32,61.27,61.28,9600.0,54.5125,54.557,54.5125,54.5214,9600.0
2013-05-02 14:50:00,61.32,61.32,61.3,61.3,6000.0,54.557,54.557,54.5392,54.5392,6000.0
2013-05-02 14:55:00,61.31,61.33,61.28,61.32,18000.0,54.5481,54.5659,54.5214,54.557,18000.0
2013-05-02 15:00:00,61.33,61.33,61.27,61.29,12300.0,54.5659,54.5659,54.5125,54.5303,12300.0
2013-05-02 15:05:00,61.28,61.33,61.27,61.27,18900.0,54.5214,54.5659,54.5125,54.5125,18900.0
2013-05-02 15:10:00,61.3,61.33,61.29,61.29,22800.0,54.5392,54.5659,54.5303,54.5303,22800.0
2013-05-02 15:15:00,61.3,61.33,61.29,61.3,17700.0,54.5392,54.5659,54.5303,54.5392,17700.0
2013-05-02 15:20:00,61.3,61.33,61.26,61.31,23100.0,54.5392,54.5659,54.5036,54.5481,23100.0
2013-05-02 15:25:00,61.32,61.33,61.28,61.3,18000.0,54.557,54.5659,54.5214,54.5392,18000.0
2013-05-02 15:30:00,61.3,61.33,61.3,61.32,21600.0,54.5392,54.5659,54.5392,54.557,21600.0
2013-05-02 15:35:00,61.32,61.33,61.26,61.32,25500.0,54.557,54.5659,54.5036,54.557,25500.0
2013-05-02 15:40:00,61.32,61.33,61.29,61.3,38700.0,54.557,54.5659,54.5303,54.5392,38700.0
2013-05-02 15:45:00,61.29,61.33,61.28,61.31,39000.0,54.5303,54.5659,54.5214,54.5481,39000.0
2013-05-02 15:50:00,61.32,61.32,61.26,61.29,50700.0,54.557,54.557,54.5036,54.5303,50700.0
2013-05-02 15:55:00,61.28,61.39,61.24,61.39,134100.0,54.5214,54.6193,54.4858,54.6193,134100.0
2013-05-03 09:30:00,61.67,61.8,61.67,61.7,46800.0,54.8684,54.9841,54.8684,54.8951,46800.0
2013-05-03 09:35:00,61.7,61.92,61.67,61.86,25800.0,54.8951,55.0908,54.8684,55.0375,25800.0
2013-05-03 09:40:00,61.92,61.97,61.7,61.9,37200.0,55.0908,55.1353,54.8951,55.0731,37200.0
2013-05-03 09:45:00,61.9,62.1,61.9,62.1,29100.0,55.0731,55.251,55.0731,55.251,29100.0
2013-05-03 09:50:00,62.14,62.21,62.01,62.02,27000.0,55.2866,55.3489,55.1709,55.1798,27000.0
2013-05-03 09:55:00,62.01,62.01,61.89,61.92,7800.0,55.1709,55.1709,55.0642,55.0908,7800.0
2013-05-03 10:00:00,61.89,61.93,61.82,61.88,19200.0,55.0642,55.0997,55.0019,55.0553,19200.0
2013-05-03 10:05:00,61.88,62.01,61.87,62.01,36900.0,55.0553,55.1709,55.0464,55.1709,36900.0
2013-05-03 10:10:00,62.01,62.15,62.01,62.15,10800.0,55.1709,55.2955,55.1709,55.2955,10800.0
2013-05-03 10:15:00,62.15,62.2,62.12,62.16,19500.0,55.2955,55.34,55.2688,55.3044,19500.0
2013-05-03 10:20:00,62.14,62.22,62.14,62.2,10500.0,55.2866,55.3578,55.2866,55.34,10500.0
2013-05-03 10:25:00,62.2,62.35,62.19,62.31,25800.0,55.34,55.4734,55.3311,55.4378,25800.0
2013-05-03 10:30:00,62.29,62.33,62.29,62.32,16500.0,55.42,55.4556,55.42,55.4467,16500.0
2013-05-03 10:35:00,62.32,62.34,62.3,62.32,80400.0,55.4467,55.4645,55.4289,55.4467,80400.0
2013-05-03 10:40:00,62.34,62.37,62.33,62.37,10800.0,55.4645,55.4912,55.4556,55.4912,10800.0
2013-05-03 10:45:00,62.38,62.4,62.34,62.37,28800.0,55.5001,55.5179,55.4645,55.4912,28800.0
2013-05-03 10:50:00,62.39,62.39,62.35,62.37,4200.0,55.509,55.509,55.4734,55.4912,4200.0
2013-05-03 10:55:00,62.38,62.39,62.36,62.36,7500.0,55.5001,55.509,55.4823,55.4823,7500.0
2013-05-03 11:00:00,62.36,62.41,62.36,62.38,42000.0,55.4823,55.5268,55.4823,55.5001,42000.0
2013-05-03 11:05:00,62.39,62.41,62.39,62.39,4200.0,55.509,55.5268,55.509,55.509,4200.0
2013-05-03 11:10:00,62.4,62.42,62.35,62.35,11400.0,55.5179,55.5357,55.4734,55.4734,11400.0
2013-05-03 11:15:00,62.35,62.39,62.35,62.38,11400.0,55.4734,55.509,55.4734,55.5001,11400.0
2013-05-03 11:20:00,62.41,62.46,62.41,62.44,12600.0,55.5268,55.5713,55.5268,55.5535,12600.0
2013-05-03 11:25:00,62.42,62.45,62.41,62.41,26400.0,55.5357,55.5624,55.5268,55.5268,26400.0
2013-05-03 11:30:00,62.42,62.46,62.4,62.4,8700.0,55.5357,55.5713,55.5179,55.5179,8700.0
2013-05-03 11:35:00,62.4,62.42,62.39,62.41,17100.0,55.5179,55.5357,55.509,55.5268,17100.0
2013-05-03 11:40:00,62.42,62.45,62.41,62.43,8700.0,55.5357,55.5624,55.5268,55.5446,8700.0
2013-05-03 11:45:00,62.44,62.47,62.43,62.45,18900.0,55.5535,55.5802,55.5446,55.5624,18900.0
2013-05-03 11:50:00,62.45,62.55,62.44,62.53,26400.0,55.5624,55.6514,55.5535,55.6336,26400.0
2013-05-03 11:55:00,62.51,62.56,62.48,62.56,33300.0,55.6158,55.6603,55.5891,55.6603,33300.0
2013-05-03 12:00:00,62.52,62.56,62.49,62.55,32400.0,55.6247,55.6603,55.598,55.6514,32400.0
2013-05-03 12:05:00,62.55,62.6,62.53,62.57,21000.0,55.6514,55.6959,55.6336,55.6692,21000.0
2013-05-03 12:10:00,62.53,62.56,62.53,62.56,11700.0,55.6336,55.6603,55.6336,55.6603,11700.0
2013-05-03 12:15:00,62.54,62.56,62.49,62.49,13200.0,55.6425,55.6603,55.598,55.598,13200.0
2013-05-03 12:20:00,62.52,62.52,62.48,62.5,28500.0,55.6247,55.6247,55.5891,55.6069,28500.0
2013-05-03 12:25:00,62.52,62.55,62.48,62.55,17100.0,55.6247,55.6514,55.5891,55.6514,17100.0
2013-05-03 12:30:00,62.55,62.55,62.52,62.54,14100.0,55.6514,55.6514,55.6247,55.6425,14100.0
2013-05-03 12:35:00,62.54,62.55,62.49,62.51,53400.0,55.6425,55.6514,55.598,55.6158,53400.0
2013-05-03 12:40:00,62.51,62.6,62.51,62.57,18300.0,55.6158,55.6959,55.6158,55.6692,18300.0
2013-05-03 12:45:00,62.55,62.63,62.55,62.61,15300.0,55.6514,55.7225,55.6514,55.7047,15300.0
2013-05-03 12:50:00,62.59,62.62,62.55,62.62,19200.0,55.687,55.7136,55.6514,55.7136,19200.0
2013-05-03 12:55:00,62.59,62.66,62.59,62.66,24300.0,55.687,55.7492,55.687,55.7492,24300.0
2013-05-03 13:00:00,62.62,62.71,62.62,62.7,45900.0,55.7136,55.7937,55.7136,55.7848,45900.0
2013-05-03 13:05:00,62.68,62.69,62.6,62.6,13200.0,55.767,55.7759,55.6959,55.6959,13200.0
2013-05-03 13:10:00,62.62,62.76,62.62,62.76,33300.0,55.7136,55.8382,55.7136,55.8382,33300.0
2013-05-03 13:15:00,62.76,62.76,62.67,62.67,5100.0,55.8382,55.8382,55.7581,55.7581,5100.0
2013-05-03 13:20:00,62.66,62.7,62.63,62.7,6600.0,55.7492,55.7848,55.7225,55.7848,6600.0
2013-05-03 13:25:00,62.69,62.76,62.67,62.69,54600.0,55.7759,55.8382,55.7581,55.7759,54600.0
2013-05-03 13:30:00,62.69,62.69,62.58,62.58,5100.0,55.7759,55.7759,55.6781,55.6781,5100.0
2013-05-03 13:35:00,62.58,62.6,62.57,62.57,3300.0,55.6781,55.6959,55.6692,55.6692,3300.0
2013-05-03 13:40:00,62.57,62.57,62.51,62.52,9300.0,55.6692,55.6692,55.6158,55.6247,9300.0
2013-05-03 13:45:00,62.5,62.57,62.48,62.51,16500.0,55.6069,55.6692,55.5891,55.6158,16500.0
2013-05-03 13:50:00,62.52,62.53,62.5,62.51,2700.0,55.6247,55.6336,55.6069,55.6158,2700.0
2013-05-03 13:55:00,62.53,62.54,62.49,62.49,14400.0,55.6336,55.6425,55.598,55.598,14400.0
2013-05-03 14:00:00,62.49,62.51,62.47,62.48,9300.0,55.598,55.6158,55.5802,55.5891,9300.0
2013-05-03 14:05:00,62.47,62.49,62.46,62.47,9000.0,55.5802,55.598,55.5713,55.5802,9000.0
2013-05-03 14:10:00,62.49,62.58,62.49,62.58,13200.0,55.598,55.6781,55.598,55.6781,13200.0
2013-05-03 14:15:00,62.57,62.58,62.56,62.58,6000.0,55.6692,55.6781,55.6603,55.6781,6000.0
2013-05-03 14:20:00,62.58,62.59,62.57,62.58,15000.0,55.6781,55.687,55.6692,55.6781,15000.0
2013-05-03 14:25:00,62.58,62.64,62.56,62.63,27900.0,55.6781,55.7314,55.6603,55.7225,27900.0
2013-05-03 14:30:00,62.62,62.62,62.52,62.56,24600.0,55.7136,55.7136,55.6247,55.6603,24600.0
2013-05-03 14:35:00,62.57,62.57,62.53,62.53,17100.0,55.6692,55.6692,55.6336,55.6336,17100.0
2013-05-03 14:40:00,62.53,62.53,62.48,62.48,26400.0,55.6336,55.6336,55.5891,55.5891,26400.0
2013-05-03 14:45:00,62.52,62.59,62.5,62.58,9300.0,55.6247,55.687,55.6069,55.6781,9300.0
2013-05-03 14:50:00,62.58,62.62,62.57,62.61,24300.0,55.6781,55.7136,55.6692,55.7047,24300.0
2013-05-03 14:55:00,62.61,62.64,62.53,62.57,62400.0,55.7047,55.7314,55.6336,55.6692,62400.0
2013-05-03 15:00:00,62.58,62.58,62.49,62.52,30300.0,55.6781,55.6781,55.598,55.6247,30300.0
2013-05-03 15:05:00,62.53,62.56,62.52,62.52,17700.0,55.6336,55.6603,55.6247,55.6247,17700.0
2013-05-03 15:10:00,62.51,62.6,62.51,62.57,34200.0,55.6158,55.6959,55.6158,55.6692,34200.0
2013-05-03 15:15:00,62.57,62.64,62.57,62.61,38700.0,55.6692,55.7314,55.6692,55.7047,38700.0
2013-05-03 15:20:00,62.61,62.61,62.55,62.6,36300.0,55.7047,55.7047,55.6514,55.6959,36300.0
2013-05-03 15:25:00,62.6,62.65,62.58,62.65,37800.0,55.6959,55.7403,55.6781,55.7403,37800.0
2013-05-03 15:30:00,62.64,62.65,62.59,62.65,51900.0,55.7314,55.7403,55.687,55.7403,51900.0
2013-05-03 15:35:00,62.65,62.71,62.65,62.68,49800.0,55.7403,55.7937,55.7403,55.767,49800.0
2013-05-03 15:40:00,62.67,62.7,62.67,62.7,43800.0,55.7581,55.7848,55.7581,55.7848,43800.0
2013-05-03 15:45:00,62.7,62.74,62.7,62.7,41100.0,55.7848,55.8204,55.7848,55.7848,41100.0
2013-05-03 15:50:00,62.71,62.73,62.63,62.64,74100.0,55.7937,55.8115,55.7225,55.7314,74100.0
2013-05-03 15:55:00,62.65,62.67,62.62,62.65,106800.0,55.7403,55.7581,55.7136,55.7403,106800.0
2013-05-06 09:30:00,62.65,62.65,62.41,62.41,26400.0,55.7403,55.7403,55.5268,55.5268,26400.0
2013-05-06 09:35:00,62.4,62.51,62.37,62.47,20100.0,55.5179,55.6158,55.4912,55.5802,20100.0
2013-05-06 09:40:00,62.45,62.45,62.33,62.33,13800.0,55.5624,55.5624,55.4556,55.4556,13800.0
2013-05-06 09:45:00,62.34,62.35,62.1,62.12,27600.0,55.4645,55.4734,55.251,55.2688,27600.0
2013-05-06 09:50:00,62.05,62.17,62.04,62.05,10500.0,55.2065,55.3133,55.1976,55.2065,10500.0
2013-05-06 09:55:00,62.06,62.17,62.03,62.03,17400.0,55.2154,55.3133,55.1887,55.1887,17400.0
2013-05-06 10:00:00,62.01,62.16,62.01,62.12,41400.0,55.1709,55.3044,55.1709,55.2688,41400.0
2013-05-06 10:05:00,62.15,62.17,62.1,62.16,25800.0,55.2955,55.3133,55.251,55.3044,25800.0
2013-05-06 10:10:00,62.12,62.28,62.12,62.22,21900.0,55.2688,55.4111,55.2688,55.3578,21900.0
2013-05-06 10:15:00,62.24,62.28,62.22,62.23,43800.0,55.3756,55.4111,55.3578,55.3667,43800.0
2013-05-06 10:20:00,62.23,62.31,62.23,62.29,18000.0,55.3667,55.4378,55.3667,55.42,18000.0
2013-05-06 10:25:00,62.29,62.31,62.26,62.29,4200.0,55.42,55.4378,55.3934,55.42,4200.0
2013-05-06 10:30:00,62.3,62.33,62.29,62.32,6900.0,55.4289,55.4556,55.42,55.4467,6900.0
2013-05-06 10:35:00,62.3,62.33,62.27,62.28,12000.0,55.4289,55.4556,55.4022,55.4111,12000.0
2013-05-06 10:40:00,62.27,62.3,62.22,62.3,13200.0,55.4022,55.4289,55.3578,55.4289,13200.0
2013-05-06 10:45:00,62.29,62.31,62.26,62.29,9000.0,55.42,55.4378,55.3934,55.42,9000.0
2013-05-06 10:50:00,62.28,62.28,62.24,62.24,6900.0,55.4111,55.4111,55.3756,55.3756,6900.0
2013-05-06 10:55:00,62.27,62.28,62.19,62.22,5400.0,55.4022,55.4111,55.3311,55.3578,5400.0
2013-05-06 11:00:00,62.21,62.25,62.19,62.25,7500.0,55.3489,55.3845,55.3311,55.3845,7500.0
2013-05-06 11:05:00,62.26,62.31,62.23,62.29,9300.0,55.3934,55.4378,55.3667,55.42,9300.0
2013-05-06 11:10:00,62.32,62.37,62.32,62.37,14100.0,55.4467,55.4912,55.4467,55.4912,14100.0
2013-05-06 11:15:00,62.37,62.4,62.33,62.4,6000.0,55.4912,55.5179,55.4556,55.5179,6000.0
2013-05-06 11:20:00,62.36,62.46,62.36,62.45,5400.0,55.4823,55.5713,55.4823,55.5624,5400.0
2013-05-06 11:25:00,62.46,62.5,62.45,62.49,9300.0,55.5713,55.6069,55.5624,55.598,9300.0
2013-05-06 11:30:00,62.49,62.49,62.42,62.46,15600.0,55.598,55.598,55.5357,55.5713,15600.0
2013-05-06 11:35:00,62.48,62.48,62.38,62.4,23400.0,55.5891,55.5891,55.5001,55.5179,23400.0
2013-05-06 11:40:00,62.42,62.43,62.34,62.38,59100.0,55.5357,55.5446,55.4645,55.5001,59100.0
2013-05-06 11:45:00,62.41,62.47,62.39,62.47,5400.0,55.5268,55.5802,55.509,55.5802,5400.0
2013-05-06 11:50:00,62.48,62.5,62.45,62.48,8100.0,55.5891,55.6069,55.5624,55.5891,8100.0
2013-05-06 11:55:00,62.5,62.6,62.5,62.59,10500.0,55.6069,55.6959,55.6069,55.687,10500.0
2013-05-06 12:00:00,62.59,62.59,62.56,62.57,9600.0,55.687,55.687,55.6603,55.6692,9600.0
2013-05-06 12:05:00,62.56,62.63,62.56,62.61,16200.0,55.6603,55.7225,55.6603,55.7047,16200.0
2013-05-06 12:10:00,62.58,62.63,62.58,62.6,14100.0,55.6781,55.7225,55.6781,55.6959,14100.0
2013-05-06 12:15:00,62.62,62.65,62.61,62.65,6600.0,55.7136,55.7403,55.7047,55.7403,6600.0
2013-05-06 12:20:00,62.64,62.64,62.55,62.55,4500.0,55.7314,55.7314,55.6514,55.6514,4500.0
2013-05-06 12:25:00,62.55,62.58,62.54,62.55,9900.0,55.6514,55.6781,55.6425,55.6514,9900.0
2013-05-06 12:30:00,62.54,62.55,62.49,62.49,10500.0,55.6425,55.6514,55.598,55.598,10500.0
2013-05-06 12:35:00,62.51,62.55,62.49,62.5,43200.0,55.6158,55.6514,55.598,55.6069,43200.0
2013-05-06 12:40:00,62.54,62.54,62.49,62.49,6900.0,55.6425,55.6425,55.598,55.598,6900.0
2013-05-06 12:45:00,62.51,62.51,62.5,62.5,600.0,55.6158,55.6158,55.6069,55.6069,600.0
2013-05-06 12:50:00,62.53,62.53,62.46,62.49,17100.0,55.6336,55.6336,55.5713,55.598,17100.0
2013-05-06 12:55:00,62.47,62.48,62.43,62.45,11700.0,55.5802,55.5891,55.5446,55.5624,11700.0
2013-05-06 13:00:00,62.43,62.45,62.39,62.39,6300.0,55.5446,55.5624,55.509,55.509,6300.0
2013-05-06 13:05:00,62.39,62.39,62.39,62.39,2100.0,55.509,55.509,55.509,55.509,2100.0
2013-05-06 13:10:00,62.39,62.39,62.34,62.36,11400.0,55.509,55.509,55.4645,55.4823,11400.0
2013-05-06 13:15:00,62.36,62.39,62.35,62.39,2400.0,55.4823,55.509,55.4734,55.509,2400.0
2013-05-06 13:20:00,62.38,62.4,62.37,62.4,18000.0,55.5001,55.5179,55.4912,55.5179,18000.0
2013-05-06 13:25:00,62.4,62.47,62.4,62.47,19800.0,55.5179,55.5802,55.5179,55.5802,19800.0
2013-05-06 13:30:00,62.5,62.54,62.49,62.52,9300.0,55.6069,55.6425,55.598,55.6247,9300.0
2013-05-06 13:35:00,62.53,62.56,62.53,62.54,5700.0,55.6336,55.6603,55.6336,55.6425,5700.0
2013-05-06 13:40:00,62.53,62.55,62.52,62.52,7500.0,55.6336,55.6514,55.6247,55.6247,7500.0
2013-05-06 13:45:00,62.53,62.53,62.48,62.53,9600.0,55.6336,55.6336,55.5891,55.6336,9600.0
2013-05-06 13:50:00,62.55,62.57,62.49,62.53,18600.0,55.6514,55.6692,55.598,55.6336,18600.0
2013-05-06 13:55:00,62.55,62.56,62.5,62.53,5700.0,55.6514,55.6603,55.6069,55.6336,5700.0
2013-05-06 14:00:00,62.51,62.52,62.46,62.46,32100.0,55.6158,55.6247,55.5713,55.5713,32100.0
2013-05-06 14:05:00,62.47,62.5,62.45,62.47,27300.0,55.5802,55.6069,55.5624,55.5802,27300.0
2013-05-06 14:10:00,62.47,62.54,62.47,62.52,46200.0,55.5802,55.6425,55.5802,55.6247,46200.0
2013-05-06 14:15:00,62.54,62.57,62.52,62.52,8100.0,55.6425,55.6692,55.6247,55.6247,8100.0
2013-05-06 14:20:00,62.54,62.57,62.51,62.51,21900.0,55.6425,55.6692,55.6158,55.6158,21900.0
2013-05-06 14:25:00,62.54,62.56,62.52,62.52,12300.0,55.6425,55.6603,55.6247,55.6247,12300.0
2013-05-06 14:30:00,62.52,62.54,62.48,62.5,16200.0,55.6247,55.6425,55.5891,55.6069,16200.0
2013-05-06 14:35:00,62.52,62.54,62.49,62.5,12600.0,55.6247,55.6425,55.598,55.6069,12600.0
2013-05-06 14:40:00,62.48,62.51,62.47,62.49,17400.0,55.5891,55.6158,55.5802,55.598,17400.0
2013-05-06 14:45:00,62.48,62.51,62.48,62.51,11400.0,55.5891,55.6158,55.5891,55.6158,11400.0
2013-05-06 14:50:00,62.53,62.56,62.51,62.54,13500.0,55.6336,55.6603,55.6158,55.6425,13500.0
2013-05-06 14:55:00,62.54,62.55,62.49,62.51,13800.0,55.6425,55.6514,55.598,55.6158,13800.0
2013-05-06 15:00:00,62.51,62.57,62.51,62.53,10500.0,55.6158,55.6692,55.6158,55.6336,10500.0
2013-05-06 15:05:00,62.53,62.54,62.48,62.54,20100.0,55.6336,55.6425,55.5891,55.6425,20100.0
2013-05-06 15:10:00,62.52,62.53,62.52,62.52,12300.0,55.6247,55.6336,55.6247,55.6247,12300.0
2013-05-06 15:15:00,62.52,62.56,62.5,62.54,17100.0,55.6247,55.6603,55.6069,55.6425,17100.0
2013-05-06 15:20:00,62.55,62.55,62.44,62.48,30300.0,55.6514,55.6514,55.5535,55.5891,30300.0
2013-05-06 15:25:00,62.47,62.52,62.46,62.52,24000.0,55.5802,55.6247,55.5713,55.6247,24000.0
2013-05-06 15:30:00,62.52,62.54,62.48,62.54,33300.0,55.6247,55.6425,55.5891,55.6425,33300.0
2013-05-06 15:35:00,62.54,62.57,62.54,62.57,20700.0,55.6425,55.6692,55.6425,55.6692,20700.0
2013-05-06 15:40:00,62.57,62.64,62.57,62.64,25200.0,55.6692,55.7314,55.6692,55.7314,25200.0
2013-05-06 15:45:00,62.64,62.66,62.61,62.66,53100.0,55.7314,55.7492,55.7047,55.7492,53100.0
2013-05-06 15:50:00,62.67,62.69,62.63,62.66,84600.0,55.7581,55.7759,55.7225,55.7492,84600.0
2013-05-06 15:55:00,62.66,62.66,62.55,62.59,116700.0,55.7492,55.7492,55.6514,55.687,116700.0
2013-05-07 09:30:00,62.57,62.67,62.46,62.59,31800.0,55.6692,55.7581,55.5713,55.687,31800.0
2013-05-07 09:35:00,62.57,62.86,62.57,62.81,12600.0,55.6692,55.9272,55.6692,55.8827,12600.0
2013-05-07 09:40:00,62.71,62.81,62.65,62.65,7500.0,55.7937,55.8827,55.7403,55.7403,7500.0
2013-05-07 09:45:00,62.64,62.78,62.64,62.72,17100.0,55.7314,55.856,55.7314,55.8026,17100.0
2013-05-07 09:50:00,62.71,62.75,62.67,62.67,9300.0,55.7937,55.8293,55.7581,55.7581,9300.0
2013-05-07 09:55:00,62.67,62.75,62.67,62.74,6000.0,55.7581,55.8293,55.7581,55.8204,6000.0
2013-05-07 10:00:00,62.73,62.97,62.7,62.92,30600.0,55.8115,56.025,55.7848,55.9806,30600.0
2013-05-07 10:05:00,62.93,62.96,62.8,62.8,42600.0,55.9895,56.0161,55.8738,55.8738,42600.0
2013-05-07 10:10:00,62.81,62.82,62.67,62.75,11100.0,55.8827,55.8916,55.7581,55.8293,11100.0
2013-05-07 10:15:00,62.73,62.75,62.54,62.54,16500.0,55.8115,55.8293,55.6425,55.6425,16500.0
2013-05-07 10:20:00,62.54,62.76,62.54,62.71,15600.0,55.6425,55.8382,55.6425,55.7937,15600.0
2013-05-07 10:25:00,62.74,62.9,62.68,62.85,69300.0,55.8204,55.9628,55.767,55.9183,69300.0
2013-05-07 10:30:00,62.84,62.94,62.84,62.93,4200.0,55.9094,55.9984,55.9094,55.9895,4200.0
2013-05-07 10:35:00,62.93,63.05,62.93,63.02,18900.0,55.9895,56.0962,55.9895,56.0695,18900.0
2013-05-07 10:40:00,63.02,63.03,62.99,63.0,12000.0,56.0695,56.0784,56.0428,56.0517,12000.0
2013-05-07 10:45:00,63.01,63.1,63.01,63.07,15000.0,56.0606,56.1407,56.0606,56.114,15000.0
2013-05-07 10:50:00,63.05,63.05,62.98,63.01,35700.0,56.0962,56.0962,56.0339,56.0606,35700.0
2013-05-07 10:55:00,63.01,63.02,62.91,62.91,39300.0,56.0606,56.0695,55.9717,55.9717,39300.0
2013-05-07 11:00:00,62.91,63.03,62.91,63.03,11100.0,55.9717,56.0784,55.9717,56.0784,11100.0
2013-05-07 11:05:00,63.02,63.02,62.99,63.02,6300.0,56.0695,56.0695,56.0428,56.0695,6300.0
2013-05-07 11:10:00,63.04,63.13,63.04,63.09,15900.0,56.0873,56.1674,56.0873,56.1318,15900.0
2013-05-07 11:15:00,63.03,63.05,62.96,62.99,13800.0,56.0784,56.0962,56.0161,56.0428,13800.0
2013-05-07 11:20:00,62.97,63.0,62.97,62.99,9000.0,56.025,56.0517,56.025,56.0428,9000.0
2013-05-07 11:25:00,62.98,63.0,62.97,62.99,9900.0,56.0339,56.0517,56.025,56.0428,9900.0
2013-05-07 11:30:00,62.98,63.03,62.97,62.98,42900.0,56.0339,56.0784,56.025,56.0339,42900.0
2013-05-07 11:35:00,62.97,63.0,62.96,62.96,2400.0,56.025,56.0517,56.0161,56.0161,2400.0
2013-05-07 11:40:00,62.97,62.99,62.84,62.9,84600.0,56.025,56.0428,55.9094,55.9628,84600.0
2013-05-07 11:45:00,62.9,63.01,62.8,62.93,116100.0,55.9628,56.0606,55.8738,55.9895,116100.0
2013-05-07 11:50:00,62.93,62.96,62.93,62.94,11400.0,55.9895,56.0161,55.9895,55.9984,11400.0
2013-05-07 11:55:00,62.96,62.99,62.94,62.97,12000.0,56.0161,56.0428,55.9984,56.025,12000.0
2013-05-07 12:00:00,62.97,62.97,62.93,62.95,12600.0,56.025,56.025,55.9895,56.0073,12600.0
2013-05-07 12:05:00,62.94,63.0,62.94,62.96,6600.0,55.9984,56.0517,55.9984,56.0161,6600.0
2013-05-07 12:10:00,62.97,63.04,62.97,63.0,14400.0,56.025,56.0873,56.025,56.0517,14400.0
2013-05-07 12:15:00,63.03,63.03,62.95,62.98,14100.0,56.0784,56.0784,56.0073,56.0339,14100.0
2013-05-07 12:20:00,63.02,63.02,62.99,63.01,6000.0,56.0695,56.0695,56.0428,56.0606,6000.0
2013-05-07 12:25:00,63.02,63.02,62.94,62.94,14100.0,56.0695,56.0695,55.9984,55.9984,14100.0
2013-05-07 12:30:00,62.93,62.95,62.93,62.93,900.0,55.9895,56.0073,55.9895,55.9895,900.0
2013-05-07 12:35:00,62.97,62.97,62.93,62.96,3300.0,56.025,56.025,55.9895,56.0161,3300.0
2013-05-07 12:40:00,62.97,63.02,62.96,63.01,8400.0,56.025,56.0695,56.0161,56.0606,8400.0
2013-05-07 12:45:00,62.99,63.0,62.94,62.97,17100.0,56.0428,56.0517,55.9984,56.025,17100.0
2013-05-07 12:50:00,62.96,63.0,62.94,62.99,20400.0,56.0161,56.0517,55.9984,56.0428,20400.0
2013-05-07 12:55:00,63.0,63.1,62.96,63.08,60000.0,56.0517,56.1407,56.0161,56.1229,60000.0
2013-05-07 13:00:00,63.09,63.12,62.97,63.05,85200.0,56.1318,56.1585,56.025,56.0962,85200.0
2013-05-07 13:05:00,63.05,63.12,63.02,63.03,14700.0,56.0962,56.1585,56.0695,56.0784,14700.0
2013-05-07 13:10:00,63.06,63.07,63.01,63.07,15600.0,56.1051,56.114,56.0606,56.114,15600.0
2013-05-07 13:15:00,63.04,63.05,63.02,63.02,3900.0,56.0873,56.0962,56.0695,56.0695,3900.0
2013-05-07 13:20:00,63.04,63.07,63.02,63.03,3600.0,56.0873,56.114,56.0695,56.0784,3600.0
2013-05-07 13:25:00,63.02,63.11,63.02,63.1,15600.0,56.0695,56.1496,56.0695,56.1407,15600.0
2013-05-07 13:30:00,63.1,63.1,63.04,63.06,7200.0,56.1407,56.1407,56.0873,56.1051,7200.0
2013-05-07 13:35:00,63.06,63.07,63.05,63.06,6300.0,56.1051,56.114,56.0962,56.1051,6300.0
2013-05-07 13:40:00,63.05,63.09,63.05,63.07,5400.0,56.0962,56.1318,56.0962,56.114,5400.0
2013-05-07 13:45:00,63.09,63.12,63.08,63.1,6000.0,56.1318,56.1585,56.1229,56.1407,6000.0
2013-05-07 13:50:00,63.07,63.13,63.07,63.13,9900.0,56.114,56.1674,56.114,56.1674,9900.0
2013-05-07 13:55:00,63.09,63.12,63.08,63.11,6000.0,56.1318,56.1585,56.1229,56.1496,6000.0
2013-05-07 14:00:00,63.1,63.12,63.08,63.08,14700.0,56.1407,56.1585,56.1229,56.1229,14700.0
2013-05-07 14:05:00,63.12,63.13,63.09,63.12,11700.0,56.1585,56.1674,56.1318,56.1585,11700.0
2013-05-07 14:10:00,63.09,63.11,63.07,63.11,8700.0,56.1318,56.1496,56.114,56.1496,8700.0
2013-05-07 14:15:00,63.11,63.13,63.09,63.1,9300.0,56.1496,56.1674,56.1318,56.1407,9300.0
2013-05-07 14:20:00,63.1,63.11,63.09,63.09,8100.0,56.1407,56.1496,56.1318,56.1318,8100.0
2013-05-07 14:25:00,63.09,63.12,63.09,63.12,5100.0,56.1318,56.1585,56.1318,56.1585,5100.0
2013-05-07 14:30:00,63.11,63.12,63.07,63.08,7500.0,56.1496,56.1585,56.114,56.1229,7500.0
2013-05-07 14:35:00,63.09,63.1,63.06,63.09,8700.0,56.1318,56.1407,56.1051,56.1318,8700.0
2013-05-07 14:40:00,63.08,63.13,63.08,63.1,14100.0,56.1229,56.1674,56.1229,56.1407,14100.0
2013-05-07 14:45:00,63.13,63.15,63.1,63.15,12300.0,56.1674,56.1852,56.1407,56.1852,12300.0
2013-05-07 14:50:00,63.13,63.17,63.12,63.16,67200.0,56.1674,56.203,56.1585,56.1941,67200.0
2013-05-07 14:55:00,63.14,63.19,63.14,63.18,32700.0,56.1763,56.2208,56.1763,56.2119,32700.0
2013-05-07 15:00:00,63.19,63.2,63.15,63.15,10800.0,56.2208,56.2297,56.1852,56.1852,10800.0
2013-05-07 15:05:00,63.15,63.22,63.15,63.22,23400.0,56.1852,56.2475,56.1852,56.2475,23400.0
2013-05-07 15:10:00,63.2,63.2,63.13,63.15,22500.0,56.2297,56.2297,56.1674,56.1852,22500.0
2013-05-07 15:15:00,63.16,63.21,63.14,63.16,27600.0,56.1941,56.2386,56.1763,56.1941,27600.0
2013-05-07 15:20:00,63.16,63.19,63.13,63.18,36300.0,56.1941,56.2208,56.1674,56.2119,36300.0
2013-05-07 15:25:00,63.17,63.21,63.17,63.17,23700.0,56.203,56.2386,56.203,56.203,23700.0
2013-05-07 15:30:00,63.17,63.22,63.15,63.17,33900.0,56.203,56.2475,56.1852,56.203,33900.0
2013-05-07 15:35:00,63.16,63.2,63.15,63.17,21000.0,56.1941,56.2297,56.1852,56.203,21000.0
2013-05-07 15:40:00,63.17,63.18,63.12,63.13,19500.0,56.203,56.2119,56.1585,56.1674,19500.0
2013-05-07 15:45:00,63.15,63.23,63.12,63.19,96600.0,56.1852,56.2564,56.1585,56.2208,96600.0
2013-05-07 15:50:00,63.19,63.22,63.11,63.13,56400.0,56.2208,56.2475,56.1496,56.1674,56400.0
2013-05-07 15:55:00,63.11,63.13,63.05,63.12,62400.0,56.1496,56.1674,56.0962,56.1585,62400.0
2013-05-08 09:30:00,63.08,63.3,62.98,63.13,37500.0,56.1229,56.3186,56.0339,56.1674,37500.0
2013-05-08 09:35:00,63.14,63.16,62.98,63.02,24000.0,56.1763,56.1941,56.0339,56.0695,24000.0
2013-05-08 09:40:00,63.02,63.11,62.99,63.11,6300.0,56.0695,56.1496,56.0428,56.1496,6300.0
2013-05-08 09:45:00,63.1,63.17,63.05,63.17,7500.0,56.1407,56.203,56.0962,56.203,7500.0
2013-05-08 09:50:00,63.12,63.12,62.95,63.01,22200.0,56.1585,56.1585,56.0073,56.0606,22200.0
2013-05-08 09:55:00,63.01,63.06,62.96,63.06,12000.0,56.0606,56.1051,56.0161,56.1051,12000.0
2013-05-08 10:00:00,63.06,63.07,62.99,63.03,22500.0,56.1051,56.114,56.0428,56.0784,22500.0
2013-05-08 10:05:00,63.07,63.13,63.06,63.06,10800.0,56.114,56.1674,56.1051,56.1051,10800.0
2013-05-08 10:10:00,63.1,63.16,63.07,63.07,10800.0,56.1407,56.1941,56.114,56.114,10800.0
2013-05-08 10:15:00,63.07,63.14,63.04,63.05,13500.0,56.114,56.1763,56.0873,56.0962,13500.0
2013-05-08 10:20:00,63.03,63.05,62.98,62.98,16500.0,56.0784,56.0962,56.0339,56.0339,16500.0
2013-05-08 10:25:00,62.99,63.01,62.92,62.93,17100.0,56.0428,56.0606,55.9806,55.9895,17100.0
2013-05-08 10:30:00,62.92,62.95,62.85,62.89,21900.0,55.9806,56.0073,55.9183,55.9539,21900.0
2013-05-08 10:35:00,62.9,62.95,62.9,62.92,13800.0,55.9628,56.0073,55.9628,55.9806,13800.0
2013-05-08 10:40:00,62.94,62.94,62.87,62.9,19800.0,55.9984,55.9984,55.9361,55.9628,19800.0
2013-05-08 10:45:00,62.91,62.92,62.85,62.85,12000.0,55.9717,55.9806,55.9183,55.9183,12000.0
2013-05-08 10:50:00,62.88,62.91,62.86,62.87,13200.0,55.945,55.9717,55.9272,55.9361,13200.0
2013-05-08 10:55:00,62.87,62.88,62.84,62.86,10500.0,55.9361,55.945,55.9094,55.9272,10500.0
2013-05-08 11:00:00,62.86,62.92,62.86,62.92,12900.0,55.9272,55.9806,55.9272,55.9806,12900.0
2013-05-08 11:05:00,62.95,63.03,62.93,63.03,18300.0,56.0073,56.0784,55.9895,56.0784,18300.0
2013-05-08 11:10:00,63.03,63.11,63.02,63.1,11100.0,56.0784,56.1496,56.0695,56.1407,11100.0
2013-05-08 11:15:00,63.12,63.12,63.06,63.1,15000.0,56.1585,56.1585,56.1051,56.1407,15000.0
2013-05-08 11:20:00,63.08,63.13,63.08,63.08,21900.0,56.1229,56.1674,56.1229,56.1229,21900.0
2013-05-08 11:25:00,63.08,63.13,63.08,63.11,8100.0,56.1229,56.1674,56.1229,56.1496,8100.0
2013-05-08 11:30:00,63.11,63.14,63.11,63.13,15600.0,56.1496,56.1763,56.1496,56.1674,15600.0
2013-05-08 11:35:00,63.13,63.17,63.13,63.17,21900.0,56.1674,56.203,56.1674,56.203,21900.0
2013-05-08 11:40:00,63.2,63.22,63.18,63.19,7200.0,56.2297,56.2475,56.2119,56.2208,7200.0
2013-05-08 11:45:00,63.22,63.23,63.19,63.22,3000.0,56.2475,56.2564,56.2208,56.2475,3000.0
2013-05-08 11:50:00,63.22,63.28,63.2,63.27,18900.0,56.2475,56.3009,56.2297,56.292,18900.0
2013-05-08 11:55:00,63.29,63.33,63.26,63.31,11700.0,56.3098,56.3453,56.2831,56.3275,11700.0
2013-05-08 12:00:00,63.31,63.31,63.25,63.27,11400.0,56.3275,56.3275,56.2742,56.292,11400.0
2013-05-08 12:05:00,63.28,63.3,63.26,63.29,5400.0,56.3009,56.3186,56.2831,56.3098,5400.0
2013-05-08 12:10:00,63.28,63.31,63.25,63.28,9000.0,56.3009,56.3275,56.2742,56.3009,9000.0
2013-05-08 12:15:00,63.26,63.26,63.22,63.24,6300.0,56.2831,56.2831,56.2475,56.2653,6300.0
2013-05-08 12:20:00,63.21,63.23,63.18,63.23,7200.0,56.2386,56.2564,56.2119,56.2564,7200.0
2013-05-08 12:25:00,63.21,63.21,63.14,63.16,8700.0,56.2386,56.2386,56.1763,56.1941,8700.0
2013-05-08 12:30:00,63.13,63.13,63.08,63.1,8400.0,56.1674,56.1674,56.1229,56.1407,8400.0
2013-05-08 12:35:00,63.13,63.16,63.13,63.13,2700.0,56.1674,56.1941,56.1674,56.1674,2700.0
2013-05-08 12:40:00,63.14,63.2,63.13,63.2,7500.0,56.1763,56.2297,56.1674,56.2297,7500.0
2013-05-08 12:45:00,63.2,63.21,63.16,63.19,7500.0,56.2297,56.2386,56.1941,56.2208,7500.0
2013-05-08 12:50:00,63.22,63.22,63.18,63.18,2700.0,56.2475,56.2475,56.2119,56.2119,2700.0
2013-05-08 12:55:00,63.22,63.22,63.13,63.16,9900.0,56.2475,56.2475,56.1674,56.1941,9900.0
2013-05-08 13:00:00,63.15,63.23,63.15,63.2,3600.0,56.1852,56.2564,56.1852,56.2297,3600.0
2013-05-08 13:05:00,63.24,63.26,63.22,63.22,9000.0,56.2653,56.2831,56.2475,56.2475,9000.0
2013-05-08 13:10:00,63.2,63.22,63.17,63.17,8700.0,56.2297,56.2475,56.203,56.203,8700.0
2013-05-08 13:15:00,63.17,63.21,63.15,63.21,12600.0,56.203,56.2386,56.1852,56.2386,12600.0
2013-05-08 13:20:00,63.19,63.21,63.19,63.2,5100.0,56.2208,56.2386,56.2208,56.2297,5100.0
2013-05-08 13:25:00,63.2,63.2,63.18,63.2,4800.0,56.2297,56.2297,56.2119,56.2297,4800.0
2013-05-08 13:30:00,63.2,63.21,63.16,63.2,6000.0,56.2297,56.2386,56.1941,56.2297,6000.0
2013-05-08 13:35:00,63.23,63.23,63.11,63.12,14700.0,56.2564,56.2564,56.1496,56.1585,14700.0
2013-05-08 13:40:00,63.12,63.13,63.05,63.05,12300.0,56.1585,56.1674,56.0962,56.0962,12300.0
2013-05-08 13:45:00,63.08,63.09,63.07,63.07,9600.0,56.1229,56.1318,56.114,56.114,9600.0
2013-05-08 13:50:00,63.07,63.11,63.07,63.09,6600.0,56.114,56.1496,56.114,56.1318,6600.0
2013-05-08 13:55:00,63.11,63.13,63.09,63.1,2700.0,56.1496,56.1674,56.1318,56.1407,2700.0
2013-05-08 14:00:00,63.11,63.14,63.1,63.1,10200.0,56.1496,56.1763,56.1407,56.1407,10200.0
2013-05-08 14:05:00,63.12,63.15,63.07,63.09,14700.0,56.1585,56.1852,56.114,56.1318,14700.0
2013-05-08 14:10:00,63.05,63.05,62.99,63.01,8100.0,56.0962,56.0962,56.0428,56.0606,8100.0
2013-05-08 14:15:00,63.0,63.01,62.97,63.01,12900.0,56.0517,56.0606,56.025,56.0606,12900.0
2013-05-08 14:20:00,63.02,63.07,63.01,63.06,6900.0,56.0695,56.114,56.0606,56.1051,6900.0
2013-05-08 14:25:00,63.05,63.06,62.98,62.98,15300.0,56.0962,56.1051,56.0339,56.0339,15300.0
2013-05-08 14:30:00,62.97,62.98,62.88,62.88,19200.0,56.025,56.0339,55.945,55.945,19200.0
2013-05-08 14:35:00,62.89,62.91,62.85,62.91,37200.0,55.9539,55.9717,55.9183,55.9717,37200.0
2013-05-08 14:40:00,62.91,62.93,62.87,62.9,14700.0,55.9717,55.9895,55.9361,55.9628,14700.0
2013-05-08 14:45:00,62.89,62.92,62.84,62.92,15300.0,55.9539,55.9806,55.9094,55.9806,15300.0
2013-05-08 14:50:00,62.89,62.93,62.88,62.91,12600.0,55.9539,55.9895,55.945,55.9717,12600.0
2013-05-08 14:55:00,62.9,62.94,62.9,62.92,12600.0,55.9628,55.9984,55.9628,55.9806,12600.0
2013-05-08 15:00:00,62.92,62.96,62.91,62.93,6600.0,55.9806,56.0161,55.9717,55.9895,6600.0
2013-05-08 15:05:00,62.94,63.02,62.93,62.99,22500.0,55.9984,56.0695,55.9895,56.0428,22500.0
2013-05-08 15:10:00,63.0,63.14,63.0,63.08,30300.0,56.0517,56.1763,56.0517,56.1229,30300.0
2013-05-08 15:15:00,63.08,63.12,63.03,63.08,21300.0,56.1229,56.1585,56.0784,56.1229,21300.0
2013-05-08 15:20:00,63.11,63.13,63.07,63.09,23100.0,56.1496,56.1674,56.114,56.1318,23100.0
2013-05-08 15:25:00,63.11,63.17,63.11,63.11,22200.0,56.1496,56.203,56.1496,56.1496,22200.0
2013-05-08 15:30:00,63.12,63.25,63.12,63.18,48900.0,56.1585,56.2742,56.1585,56.2119,48900.0
2013-05-08 15:35:00,63.19,63.22,63.17,63.17,17400.0,56.2208,56.2475,56.203,56.203,17400.0
2013-05-08 15:40:00,63.19,63.28,63.18,63.25,20100.0,56.2208,56.3009,56.2119,56.2742,20100.0
2013-05-08 15:45:00,63.25,63.25,63.15,63.18,42900.0,56.2742,56.2742,56.1852,56.2119,42900.0
2013-05-08 15:50:00,63.19,63.23,63.12,63.14,41700.0,56.2208,56.2564,56.1585,56.1763,41700.0
2013-05-08 15:55:00,63.14,63.23,63.09,63.21,76800.0,56.1763,56.2564,56.1318,56.2386,76800.0
2013-05-09 09:30:00,63.26,63.29,63.19,63.29,17700.0,56.2831,56.3098,56.2208,56.3098,17700.0
2013-05-09 09:35:00,63.28,63.3,63.23,63.3,11100.0,56.3009,56.3186,56.2564,56.3186,11100.0
2013-05-09 09:40:00,63.32,63.32,63.21,63.24,9300.0,56.3364,56.3364,56.2386,56.2653,9300.0
2013-05-09 09:45:00,63.24,63.25,63.16,63.24,3900.0,56.2653,56.2742,56.1941,56.2653,3900.0
2013-05-09 09:50:00,63.24,63.32,63.23,63.31,9300.0,56.2653,56.3364,56.2564,56.3275,9300.0
2013-05-09 09:55:00,63.31,63.38,63.28,63.36,54000.0,56.3275,56.3898,56.3009,56.372,54000.0
2013-05-09 10:00:00,63.36,63.37,63.29,63.33,9600.0,56.372,56.3809,56.3098,56.3453,9600.0
2013-05-09 10:05:00,63.34,63.36,63.25,63.26,17400.0,56.3542,56.372,56.2742,56.2831,17400.0
2013-05-09 10:10:00,63.25,63.29,63.24,63.28,7800.0,56.2742,56.3098,56.2653,56.3009,7800.0
2013-05-09 10:15:00,63.29,63.29,63.09,63.11,31800.0,56.3098,56.3098,56.1318,56.1496,31800.0
2013-05-09 10:20:00,63.06,63.07,62.99,63.02,23700.0,56.1051,56.114,56.0428,56.0695,23700.0
2013-05-09 10:25:00,63.03,63.08,62.98,63.08,12900.0,56.0784,56.1229,56.0339,56.1229,12900.0
2013-05-09 10:30:00,63.03,63.14,63.02,63.1,11700.0,56.0784,56.1763,56.0695,56.1407,11700.0
2013-05-09 10:35:00,63.1,63.16,63.09,63.11,5100.0,56.1407,56.1941,56.1318,56.1496,5100.0
2013-05-09 10:40:00,63.12,63.2,63.12,63.16,5700.0,56.1585,56.2297,56.1585,56.1941,5700.0
2013-05-09 10:45:00,63.19,63.21,63.16,63.21,9300.0,56.2208,56.2386,56.1941,56.2386,9300.0
2013-05-09 10:50:00,63.19,63.21,63.14,63.14,12000.0,56.2208,56.2386,56.1763,56.1763,12000.0
2013-05-09 10:55:00,63.13,63.21,63.13,63.2,8100.0,56.1674,56.2386,56.1674,56.2297,8100.0
2013-05-09 11:00:00,63.2,63.29,63.17,63.29,6300.0,56.2297,56.3098,56.203,56.3098,6300.0
2013-05-09 11:05:00,63.28,63.32,63.28,63.28,4200.0,56.3009,56.3364,56.3009,56.3009,4200.0
2013-05-09 11:10:00,63.33,63.33,63.26,63.31,46500.0,56.3453,56.3453,56.2831,56.3275,46500.0
2013-05-09 11:15:00,63.31,63.31,63.25,63.27,39300.0,56.3275,56.3275,56.2742,56.292,39300.0
2013-05-09 11:20:00,63.25,63.31,63.24,63.28,53100.0,56.2742,56.3275,56.2653,56.3009,53100.0
2013-05-09 11:25:00,63.29,63.37,63.28,63.29,44700.0,56.3098,56.3809,56.3009,56.3098,44700.0
2013-05-09 11:30:00,63.29,63.35,63.25,63.25,44100.0,56.3098,56.3631,56.2742,56.2742,44100.0
2013-05-09 11:35:00,63.25,63.34,63.24,63.26,59400.0,56.2742,56.3542,56.2653,56.2831,59400.0
2013-05-09 11:40:00,63.26,63.29,63.25,63.25,21300.0,56.2831,56.3098,56.2742,56.2742,21300.0
2013-05-09 11:45:00,63.24,63.25,63.17,63.17,10500.0,56.2653,56.2742,56.203,56.203,10500.0
2013-05-09 11:50:00,63.19,63.19,63.13,63.13,14700.0,56.2208,56.2208,56.1674,56.1674,14700.0
2013-05-09 11:55:00,63.15,63.16,63.1,63.11,9900.0,56.1852,56.1941,56.1407,56.1496,9900.0
2013-05-09 12:00:00,63.09,63.1,63.02,63.03,9900.0,56.1318,56.1407,56.0695,56.0784,9900.0
2013-05-09 12:05:00,63.02,63.02,62.94,62.96,35700.0,56.0695,56.0695,55.9984,56.0161,35700.0
2013-05-09 12:10:00,62.95,62.98,62.92,62.98,14100.0,56.0073,56.0339,55.9806,56.0339,14100.0
2013-05-09 12:15:00,62.99,63.01,62.96,62.97,8100.0,56.0428,56.0606,56.0161,56.025,8100.0
2013-05-09 12:20:00,62.97,63.02,62.95,63.02,14400.0,56.025,56.0695,56.0073,56.0695,14400.0
2013-05-09 12:25:00,63.03,63.06,63.02,63.05,11100.0,56.0784,56.1051,56.0695,56.0962,11100.0
2013-05-09 12:30:00,63.05,63.06,63.03,63.04,6300.0,56.0962,56.1051,56.0784,56.0873,6300.0
2013-05-09 12:35:00,63.06,63.06,63.04,63.05,6900.0,56.1051,56.1051,56.0873,56.0962,6900.0
2013-05-09 12:40:00,63.05,63.05,63.0,63.0,34500.0,56.0962,56.0962,56.0517,56.0517,34500.0
2013-05-09 12:45:00,63.0,63.0,62.91,62.93,28800.0,56.0517,56.0517,55.9717,55.9895,28800.0
2013-05-09 12:50:00,62.94,62.94,62.86,62.92,43800.0,55.9984,55.9984,55.9272,55.9806,43800.0
2013-05-09 12:55:00,62.93,63.04,62.93,63.04,10500.0,55.9895,56.0873,55.9895,56.0873,10500.0
2013-05-09 13:00:00,63.04,63.04,62.98,63.0,19800.0,56.0873,56.0873,56.0339,56.0517,19800.0
2013-05-09 13:05:00,62.99,63.04,62.94,62.95,41700.0,56.0428,56.0873,55.9984,56.0073,41700.0
2013-05-09 13:10:00,62.95,62.98,62.93,62.96,46800.0,56.0073,56.0339,55.9895,56.0161,46800.0
2013-05-09 13:15:00,62.96,63.06,62.96,63.05,13800.0,56.0161,56.1051,56.0161,56.0962,13800.0
2013-05-09 13:20:00,63.04,63.08,63.02,63.02,6900.0,56.0873,56.1229,56.0695,56.0695,6900.0
2013-05-09 13:25:00,63.03,63.07,63.03,63.07,1500.0,56.0784,56.114,56.0784,56.114,1500.0
2013-05-09 13:30:00,63.09,63.11,63.07,63.11,9600.0,56.1318,56.1496,56.114,56.1496,9600.0
2013-05-09 13:35:00,63.11,63.14,63.09,63.11,1200.0,56.1496,56.1763,56.1318,56.1496,1200.0
2013-05-09 13:40:00,63.14,63.16,63.12,63.16,12000.0,56.1763,56.1941,56.1585,56.1941,12000.0
2013-05-09 13:45:00,63.14,63.14,63.11,63.13,6300.0,56.1763,56.1763,56.1496,56.1674,6300.0
2013-05-09 13:50:00,63.15,63.15,63.11,63.11,1200.0,56.1852,56.1852,56.1496,56.1496,1200.0
2013-05-09 13:55:00,63.14,63.19,63.14,63.15,9300.0,56.1763,56.2208,56.1763,56.1852,9300.0
2013-05-09 14:00:00,63.15,63.22,63.15,63.22,4500.0,56.1852,56.2475,56.1852,56.2475,4500.0
2013-05-09 14:05:00,63.19,63.21,63.18,63.18,20400.0,56.2208,56.2386,56.2119,56.2119,20400.0
2013-05-09 14:10:00,63.17,63.19,63.15,63.15,6900.0,56.203,56.2208,56.1852,56.1852,6900.0
2013-05-09 14:15:00,63.16,63.18,63.15,63.17,7500.0,56.1941,56.2119,56.1852,56.203,7500.0
2013-05-09 14:20:00,63.16,63.17,63.13,63.14,9900.0,56.1941,56.203,56.1674,56.1763,9900.0
2013-05-09 14:25:00,63.12,63.17,63.1,63.11,18300.0,56.1585,56.203,56.1407,56.1496,18300.0
2013-05-09 14:30:00,63.09,63.14,63.09,63.11,8700.0,56.1318,56.1763,56.1318,56.1496,8700.0
2013-05-09 14:35:00,63.11,63.13,63.05,63.07,11100.0,56.1496,56.1674,56.0962,56.114,11100.0
2013-05-09 14:40:00,63.07,63.09,63.0,63.03,20700.0,56.114,56.1318,56.0517,56.0784,20700.0
2013-05-09 14:45:00,63.01,63.03,62.99,63.0,15900.0,56.0606,56.0784,56.0428,56.0517,15900.0
2013-05-09 14:50:00,63.01,63.02,62.97,62.97,5400.0,56.0606,56.0695,56.025,56.025,5400.0
2013-05-09 14:55:00,62.97,62.97,62.82,62.83,25500.0,56.025,56.025,55.8916,55.9005,25500.0
2013-05-09 15:00:00,62.84,62.87,62.8,62.84,42600.0,55.9094,55.9361,55.8738,55.9094,42600.0
2013-05-09 15:05:00,62.84,62.95,62.82,62.94,15000.0,55.9094,56.0073,55.8916,55.9984,15000.0
2013-05-09 15:10:00,62.92,62.98,62.91,62.91,21300.0,55.9806,56.0339,55.9717,55.9717,21300.0
2013-05-09 15:15:00,62.91,62.91,62.83,62.87,27600.0,55.9717,55.9717,55.9005,55.9361,27600.0
2013-05-09 15:20:00,62.9,62.92,62.86,62.9,33600.0,55.9628,55.9806,55.9272,55.9628,33600.0
2013-05-09 15:25:00,62.87,62.95,62.86,62.93,27900.0,55.9361,56.0073,55.9272,55.9895,27900.0
2013-05-09 15:30:00,62.93,62.99,62.91,62.96,23700.0,55.9895,56.0428,55.9717,56.0161,23700.0
2013-05-09 15:35:00,62.95,62.97,62.91,62.92,24000.0,56.0073,56.025,55.9717,55.9806,24000.0
2013-05-09 15:40:00,62.94,62.96,62.92,62.92,22500.0,55.9984,56.0161,55.9806,55.9806,22500.0
2013-05-09 15:45:00,62.91,62.91,62.83,62.84,38400.0,55.9717,55.9717,55.9005,55.9094,38400.0
2013-05-09 15:50:00,62.88,62.89,62.83,62.86,33000.0,55.945,55.9539,55.9005,55.9272,33000.0
2013-05-09 15:55:00,62.84,62.88,62.78,62.8,134100.0,55.9094,55.945,55.856,55.8738,134100.0
2013-05-10 09:30:00,62.89,63.05,62.84,62.93,22500.0,55.9539,56.0962,55.9094,55.9895,22500.0
2013-05-10 09:35:00,62.94,63.04,62.89,63.04,37200.0,55.9984,56.0873,55.9539,56.0873,37200.0
2013-05-10 09:40:00,63.04,63.13,62.96,62.96,10800.0,56.0873,56.1674,56.0161,56.0161,10800.0
2013-05-10 09:45:00,63.08,63.12,62.97,63.08,10500.0,56.1229,56.1585,56.025,56.1229,10500.0
2013-05-10 09:50:00,63.05,63.1,62.95,62.95,9900.0,56.0962,56.1407,56.0073,56.0073,9900.0
2013-05-10 09:55:00,62.98,63.14,62.95,63.13,158100.0,56.0339,56.1763,56.0073,56.1674,158100.0
2013-05-10 10:00:00,63.14,63.22,63.11,63.11,24900.0,56.1763,56.2475,56.1496,56.1496,24900.0
2013-05-10 10:05:00,63.12,63.16,63.06,63.11,5700.0,56.1585,56.1941,56.1051,56.1496,5700.0
2013-05-10 10:10:00,63.1,63.15,63.08,63.15,7200.0,56.1407,56.1852,56.1229,56.1852,7200.0
2013-05-10 10:15:00,63.12,63.19,63.1,63.19,19200.0,56.1585,56.2208,56.1407,56.2208,19200.0
2013-05-10 10:20:00,63.15,63.15,63.07,63.14,9300.0,56.1852,56.1852,56.114,56.1763,9300.0
2013-05-10 10:25:00,63.1,63.1,63.05,63.05,10500.0,56.1407,56.1407,56.0962,56.0962,10500.0
2013-05-10 10:30:00,63.05,63.05,62.85,62.87,16200.0,56.0962,56.0962,55.9183,55.9361,16200.0
2013-05-10 10:35:00,62.85,62.85,62.75,62.76,12300.0,55.9183,55.9183,55.8293,55.8382,12300.0
2013-05-10 10:40:00,62.76,62.76,62.67,62.69,12900.0,55.8382,55.8382,55.7581,55.7759,12900.0
2013-05-10 10:45:00,62.69,62.74,62.69,62.74,9300.0,55.7759,55.8204,55.7759,55.8204,9300.0
2013-05-10 10:50:00,62.76,62.83,62.73,62.82,9600.0,55.8382,55.9005,55.8115,55.8916,9600.0
2013-05-10 10:55:00,62.84,62.84,62.78,62.81,5100.0,55.9094,55.9094,55.856,55.8827,5100.0
2013-05-10 11:00:00,62.8,62.8,62.76,62.77,8700.0,55.8738,55.8738,55.8382,55.8471,8700.0
2013-05-10 11:05:00,62.8,62.9,62.78,62.9,8400.0,55.8738,55.9628,55.856,55.9628,8400.0
2013-05-10 11:10:00,62.9,62.91,62.88,62.9,11100.0,55.9628,55.9717,55.945,55.9628,11100.0
2013-05-10 11:15:00,62.92,62.92,62.89,62.89,11100.0,55.9806,55.9806,55.9539,55.9539,11100.0
2013-05-10 11:20:00,62.89,62.9,62.79,62.79,7500.0,55.9539,55.9628,55.8649,55.8649,7500.0
2013-05-10 11:25:00,62.79,62.91,62.79,62.91,5700.0,55.8649,55.9717,55.8649,55.9717,5700.0
2013-05-10 11:30:00,62.94,62.96,62.9,62.93,9600.0,55.9984,56.0161,55.9628,55.9895,9600.0
2013-05-10 11:35:00,62.95,62.95,62.92,62.93,4500.0,56.0073,56.0073,55.9806,55.9895,4500.0
2013-05-10 11:40:00,62.91,62.91,62.88,62.9,3900.0,55.9717,55.9717,55.945,55.9628,3900.0
2013-05-10 11:45:00,62.89,62.92,62.88,62.88,5700.0,55.9539,55.9806,55.945,55.945,5700.0
2013-05-10 11:50:00,62.87,62.88,62.72,62.72,11700.0,55.9361,55.945,55.8026,55.8026,11700.0
2013-05-10 11:55:00,62.69,62.72,62.67,62.68,5100.0,55.7759,55.8026,55.7581,55.767,5100.0
2013-05-10 12:00:00,62.71,62.73,62.68,62.68,9300.0,55.7937,55.8115,55.767,55.767,9300.0
2013-05-10 12:05:00,62.67,62.67,62.58,62.58,23100.0,55.7581,55.7581,55.6781,55.6781,23100.0
2013-05-10 12:10:00,62.6,62.65,62.59,62.65,10500.0,55.6959,55.7403,55.687,55.7403,10500.0
2013-05-10 12:15:00,62.63,62.64,62.59,62.59,6900.0,55.7225,55.7314,55.687,55.687,6900.0
2013-05-10 12:20:00,62.62,62.67,62.6,62.63,14400.0,55.7136,55.7581,55.6959,55.7225,14400.0
2013-05-10 12:25:00,62.62,62.63,62.58,62.58,13500.0,55.7136,55.7225,55.6781,55.6781,13500.0
2013-05-10 12:30:00,62.59,62.65,62.58,62.61,17100.0,55.687,55.7403,55.6781,55.7047,17100.0
2013-05-10 12:35:00,62.64,62.64,62.59,62.62,12300.0,55.7314,55.7314,55.687,55.7136,12300.0
2013-05-10 12:40:00,62.59,62.62,62.59,62.62,19800.0,55.687,55.7136,55.687,55.7136,19800.0
2013-05-10 12:45:00,62.62,62.64,62.56,62.62,18600.0,55.7136,55.7314,55.6603,55.7136,18600.0
2013-05-10 12:50:00,62.63,62.69,62.61,62.61,11100.0,55.7225,55.7759,55.7047,55.7047,11100.0
2013-05-10 12:55:00,62.62,62.64,62.61,62.63,10800.0,55.7136,55.7314,55.7047,55.7225,10800.0
2013-05-10 13:00:00,62.66,62.68,62.66,62.68,14100.0,55.7492,55.767,55.7492,55.767,14100.0
2013-05-10 13:05:00,62.69,62.71,62.67,62.71,18000.0,55.7759,55.7937,55.7581,55.7937,18000.0
2013-05-10 13:10:00,62.71,62.71,62.65,62.67,15300.0,55.7937,55.7937,55.7403,55.7581,15300.0
2013-05-10 13:15:00,62.69,62.71,62.67,62.71,10800.0,55.7759,55.7937,55.7581,55.7937,10800.0
2013-05-10 13:20:00,62.7,62.7,62.67,62.67,6000.0,55.7848,55.7848,55.7581,55.7581,6000.0
2013-05-10 13:25:00,62.69,62.74,62.67,62.69,12900.0,55.7759,55.8204,55.7581,55.7759,12900.0
2013-05-10 13:30:00,62.69,62.7,62.69,62.7,2400.0,55.7759,55.7848,55.7759,55.7848,2400.0
2013-05-10 13:35:00,62.68,62.68,62.67,62.67,13500.0,55.767,55.767,55.7581,55.7581,13500.0
2013-05-10 13:40:00,62.66,62.67,62.65,62.66,12000.0,55.7492,55.7581,55.7403,55.7492,12000.0
2013-05-10 13:45:00,62.65,62.69,62.64,62.69,9000.0,55.7403,55.7759,55.7314,55.7759,9000.0
2013-05-10 13:50:00,62.72,62.73,62.68,62.7,16200.0,55.8026,55.8115,55.767,55.7848,16200.0
2013-05-10 13:55:00,62.73,62.74,62.66,62.66,15900.0,55.8115,55.8204,55.7492,55.7492,15900.0
2013-05-10 14:00:00,62.66,62.69,62.65,62.69,3600.0,55.7492,55.7759,55.7403,55.7759,3600.0
2013-05-10 14:05:00,62.7,62.73,62.69,62.72,12000.0,55.7848,55.8115,55.7759,55.8026,12000.0
2013-05-10 14:10:00,62.71,62.73,62.69,62.72,99600.0,55.7937,55.8115,55.7759,55.8026,99600.0
2013-05-10 14:15:00,62.72,62.72,62.68,62.72,7500.0,55.8026,55.8026,55.767,55.8026,7500.0
2013-05-10 14:20:00,62.72,62.73,62.67,62.67,9300.0,55.8026,55.8115,55.7581,55.7581,9300.0
2013-05-10 14:25:00,62.68,62.73,62.65,62.72,14100.0,55.767,55.8115,55.7403,55.8026,14100.0
2013-05-10 14:30:00,62.72,62.73,62.7,62.7,13500.0,55.8026,55.8115,55.7848,55.7848,13500.0
2013-05-10 14:35:00,62.7,62.73,62.65,62.65,13800.0,55.7848,55.8115,55.7403,55.7403,13800.0
2013-05-10 14:40:00,62.63,62.69,62.63,62.69,4200.0,55.7225,55.7759,55.7225,55.7759,4200.0
2013-05-10 14:45:00,62.69,62.71,62.69,62.71,2400.0,55.7759,55.7937,55.7759,55.7937,2400.0
2013-05-10 14:50:00,62.72,62.75,62.68,62.72,15300.0,55.8026,55.8293,55.767,55.8026,15300.0
2013-05-10 14:55:00,62.72,62.72,62.67,62.68,11400.0,55.8026,55.8026,55.7581,55.767,11400.0
2013-05-10 15:00:00,62.72,62.75,62.7,62.75,68400.0,55.8026,55.8293,55.7848,55.8293,68400.0
2013-05-10 15:05:00,62.74,62.75,62.69,62.69,30900.0,55.8204,55.8293,55.7759,55.7759,30900.0
2013-05-10 15:10:00,62.7,62.71,62.61,62.61,36600.0,55.7848,55.7937,55.7047,55.7047,36600.0
2013-05-10 15:15:00,62.63,62.66,62.61,62.63,8400.0,55.7225,55.7492,55.7047,55.7225,8400.0
2013-05-10 15:20:00,62.64,62.68,62.64,62.66,32100.0,55.7314,55.767,55.7314,55.7492,32100.0
2013-05-10 15:25:00,62.66,62.67,62.63,62.67,20100.0,55.7492,55.7581,55.7225,55.7581,20100.0
2013-05-10 15:30:00,62.66,62.68,62.66,62.67,55500.0,55.7492,55.767,55.7492,55.7581,55500.0
2013-05-10 15:35:00,62.66,62.68,62.64,62.66,22500.0,55.7492,55.767,55.7314,55.7492,22500.0
2013-05-10 15:40:00,62.66,62.71,62.65,62.67,31500.0,55.7492,55.7937,55.7403,55.7581,31500.0
2013-05-10 15:45:00,62.67,62.7,62.65,62.7,43500.0,55.7581,55.7848,55.7403,55.7848,43500.0
2013-05-10 15:50:00,62.69,62.76,62.67,62.69,37200.0,55.7759,55.8382,55.7581,55.7759,37200.0
2013-05-10 15:55:00,62.69,62.7,62.66,62.66,112800.0,55.7759,55.7848,55.7492,55.7492,112800.0
2013-05-13 09:30:00,62.59,62.67,62.45,62.55,24300.0,55.687,55.7581,55.5624,55.6514,24300.0
2013-05-13 09:35:00,62.55,62.6,62.49,62.53,42600.0,55.6514,55.6959,55.598,55.6336,42600.0
2013-05-13 09:40:00,62.55,62.67,62.52,62.6,12900.0,55.6514,55.7581,55.6247,55.6959,12900.0
2013-05-13 09:45:00,62.59,62.63,62.51,62.6,9900.0,55.687,55.7225,55.6158,55.6959,9900.0
2013-05-13 09:50:00,62.6,62.62,62.42,62.42,48000.0,55.6959,55.7136,55.5357,55.5357,48000.0
2013-05-13 09:55:00,62.43,62.43,62.38,62.41,16200.0,55.5446,55.5446,55.5001,55.5268,16200.0
2013-05-13 10:00:00,62.4,62.52,62.39,62.45,39300.0,55.5179,55.6247,55.509,55.5624,39300.0
2013-05-13 10:05:00,62.45,62.63,62.43,62.57,24900.0,55.5624,55.7225,55.5446,55.6692,24900.0
2013-05-13 10:10:00,62.57,62.7,62.56,62.67,39300.0,55.6692,55.7848,55.6603,55.7581,39300.0
2013-05-13 10:15:00,62.67,62.72,62.6,62.65,27600.0,55.7581,55.8026,55.6959,55.7403,27600.0
2013-05-13 10:20:00,62.66,62.67,62.58,62.58,34200.0,55.7492,55.7581,55.6781,55.6781,34200.0
2013-05-13 10:25:00,62.58,62.67,62.52,62.61,30900.0,55.6781,55.7581,55.6247,55.7047,30900.0
2013-05-13 10:30:00,62.63,62.66,62.61,62.64,11400.0,55.7225,55.7492,55.7047,55.7314,11400.0
2013-05-13 10:35:00,62.63,62.67,62.55,62.59,20400.0,55.7225,55.7581,55.6514,55.687,20400.0
2013-05-13 10:40:00,62.59,62.59,62.5,62.53,26400.0,55.687,55.687,55.6069,55.6336,26400.0
2013-05-13 10:45:00,62.52,62.56,62.49,62.51,15900.0,55.6247,55.6603,55.598,55.6158,15900.0
2013-05-13 10:50:00,62.51,62.56,62.5,62.54,48000.0,55.6158,55.6603,55.6069,55.6425,48000.0
2013-05-13 10:55:00,62.53,62.57,62.51,62.51,33600.0,55.6336,55.6692,55.6158,55.6158,33600.0
2013-05-13 11:00:00,62.51,62.57,62.5,62.53,13800.0,55.6158,55.6692,55.6069,55.6336,13800.0
2013-05-13 11:05:00,62.5,62.62,62.5,62.62,12600.0,55.6069,55.7136,55.6069,55.7136,12600.0
2013-05-13 11:10:00,62.6,62.6,62.55,62.57,18000.0,55.6959,55.6959,55.6514,55.6692,18000.0
2013-05-13 11:15:00,62.59,62.6,62.54,62.58,21900.0,55.687,55.6959,55.6425,55.6781,21900.0
2013-05-13 11:20:00,62.58,62.58,62.51,62.57,18600.0,55.6781,55.6781,55.6158,55.6692,18600.0
2013-05-13 11:25:00,62.56,62.61,62.51,62.61,33900.0,55.6603,55.7047,55.6158,55.7047,33900.0
2013-05-13 11:30:00,62.59,62.64,62.56,62.56,24300.0,55.687,55.7314,55.6603,55.6603,24300.0
2013-05-13 11:35:00,62.57,62.67,62.56,62.64,71100.0,55.6692,55.7581,55.6603,55.7314,71100.0
2013-05-13 11:40:00,62.63,62.65,62.6,62.63,11100.0,55.7225,55.7403,55.6959,55.7225,11100.0
2013-05-13 11:45:00,62.65,62.67,62.63,62.67,57300.0,55.7403,55.7581,55.7225,55.7581,57300.0
2013-05-13 11:50:00,62.7,62.71,62.65,62.69,7200.0,55.7848,55.7937,55.7403,55.7759,7200.0
2013-05-13 11:55:00,62.7,62.72,62.66,62.69,56700.0,55.7848,55.8026,55.7492,55.7759,56700.0
2013-05-13 12:00:00,62.69,62.7,62.62,62.63,59400.0,55.7759,55.7848,55.7136,55.7225,59400.0
2013-05-13 12:05:00,62.62,62.66,62.61,62.65,6600.0,55.7136,55.7492,55.7047,55.7403,6600.0
2013-05-13 12:10:00,62.64,62.67,62.64,62.66,20400.0,55.7314,55.7581,55.7314,55.7492,20400.0
2013-05-13 12:15:00,62.67,62.68,62.63,62.68,27300.0,55.7581,55.767,55.7225,55.767,27300.0
2013-05-13 12:20:00,62.67,62.68,62.62,62.66,15300.0,55.7581,55.767,55.7136,55.7492,15300.0
2013-05-13 12:25:00,62.64,62.66,62.61,62.64,9600.0,55.7314,55.7492,55.7047,55.7314,9600.0
2013-05-13 12:30:00,62.65,62.68,62.65,62.68,14400.0,55.7403,55.767,55.7403,55.767,14400.0
2013-05-13 12:35:00,62.68,62.68,62.6,62.61,11700.0,55.767,55.767,55.6959,55.7047,11700.0
2013-05-13 12:40:00,62.62,62.64,62.62,62.64,1500.0,55.7136,55.7314,55.7136,55.7314,1500.0
2013-05-13 12:45:00,62.64,62.67,62.62,62.62,8100.0,55.7314,55.7581,55.7136,55.7136,8100.0
2013-05-13 12:50:00,62.62,62.67,62.61,62.67,22800.0,55.7136,55.7581,55.7047,55.7581,22800.0
2013-05-13 12:55:00,62.66,62.67,62.64,62.64,21900.0,55.7492,55.7581,55.7314,55.7314,21900.0
2013-05-13 13:00:00,62.63,62.67,62.61,62.62,24600.0,55.7225,55.7581,55.7047,55.7136,24600.0
2013-05-13 13:05:00,62.62,62.65,62.61,62.65,24000.0,55.7136,55.7403,55.7047,55.7403,24000.0
2013-05-13 13:10:00,62.63,62.64,62.59,62.59,15900.0,55.7225,55.7314,55.687,55.687,15900.0
2013-05-13 13:15:00,62.59,62.64,62.58,62.62,9000.0,55.687,55.7314,55.6781,55.7136,9000.0
2013-05-13 13:20:00,62.61,62.62,62.55,62.57,13800.0,55.7047,55.7136,55.6514,55.6692,13800.0
2013-05-13 13:25:00,62.57,62.57,62.5,62.5,15900.0,55.6692,55.6692,55.6069,55.6069,15900.0
2013-05-13 13:30:00,62.51,62.52,62.42,62.43,23700.0,55.6158,55.6247,55.5357,55.5446,23700.0
2013-05-13 13:35:00,62.43,62.43,62.28,62.28,60900.0,55.5446,55.5446,55.4111,55.4111,60900.0
2013-05-13 13:40:00,62.32,62.34,62.28,62.32,44700.0,55.4467,55.4645,55.4111,55.4467,44700.0
2013-05-13 13:45:00,62.31,62.38,62.31,62.33,32400.0,55.4378,55.5001,55.4378,55.4556,32400.0
2013-05-13 13:50:00,62.34,62.41,62.33,62.41,20700.0,55.4645,55.5268,55.4556,55.5268,20700.0
2013-05-13 13:55:00,62.43,62.44,62.34,62.34,29400.0,55.5446,55.5535,55.4645,55.4645,29400.0
2013-05-13 14:00:00,62.35,62.38,62.33,62.35,24300.0,55.4734,55.5001,55.4556,55.4734,24300.0
2013-05-13 14:05:00,62.35,62.38,62.34,62.36,14400.0,55.4734,55.5001,55.4645,55.4823,14400.0
2013-05-13 14:10:00,62.35,62.39,62.32,62.38,27600.0,55.4734,55.509,55.4467,55.5001,27600.0
2013-05-13 14:15:00,62.37,62.38,62.34,62.35,8700.0,55.4912,55.5001,55.4645,55.4734,8700.0
2013-05-13 14:20:00,62.35,62.39,62.34,62.39,16200.0,55.4734,55.509,55.4645,55.509,16200.0
2013-05-13 14:25:00,62.37,62.39,62.36,62.38,12900.0,55.4912,55.509,55.4823,55.5001,12900.0
2013-05-13 14:30:00,62.38,62.54,62.38,62.51,20100.0,55.5001,55.6425,55.5001,55.6158,20100.0
2013-05-13 14:35:00,62.52,62.56,62.52,62.53,15000.0,55.6247,55.6603,55.6247,55.6336,15000.0
2013-05-13 14:40:00,62.51,62.53,62.46,62.53,14700.0,55.6158,55.6336,55.5713,55.6336,14700.0
2013-05-13 14:45:00,62.53,62.55,62.51,62.55,16500.0,55.6336,55.6514,55.6158,55.6514,16500.0
2013-05-13 14:50:00,62.54,62.57,62.53,62.54,17700.0,55.6425,55.6692,55.6336,55.6425,17700.0
2013-05-13 14:55:00,62.54,62.59,62.53,62.59,16500.0,55.6425,55.687,55.6336,55.687,16500.0
2013-05-13 15:00:00,62.59,62.61,62.56,62.57,31500.0,55.687,55.7047,55.6603,55.6692,31500.0
2013-05-13 15:05:00,62.57,62.61,62.57,62.58,28500.0,55.6692,55.7047,55.6692,55.6781,28500.0
2013-05-13 15:10:00,62.58,62.6,62.55,62.59,26100.0,55.6781,55.6959,55.6514,55.687,26100.0
2013-05-13 15:15:00,62.59,62.63,62.56,62.62,32700.0,55.687,55.7225,55.6603,55.7136,32700.0
2013-05-13 15:20:00,62.63,62.63,62.57,62.6,25800.0,55.7225,55.7225,55.6692,55.6959,25800.0
2013-05-13 15:25:00,62.61,62.65,62.53,62.54,50400.0,55.7047,55.7403,55.6336,55.6425,50400.0
2013-05-13 15:30:00,62.54,62.65,62.53,62.62,30300.0,55.6425,55.7403,55.6336,55.7136,30300.0
2013-05-13 15:35:00,62.62,62.64,62.58,62.63,24600.0,55.7136,55.7314,55.6781,55.7225,24600.0
2013-05-13 15:40:00,62.64,62.68,62.63,62.68,27600.0,55.7314,55.767,55.7225,55.767,27600.0
2013-05-13 15:45:00,62.68,62.68,62.59,62.61,61200.0,55.767,55.767,55.687,55.7047,61200.0
2013-05-13 15:50:00,62.61,62.62,62.57,62.58,91500.0,55.7047,55.7136,55.6692,55.6781,91500.0
2013-05-13 15:55:00,62.57,62.59,62.53,62.57,110100.0,55.6692,55.687,55.6336,55.6692,110100.0
2013-05-14 09:30:00,62.59,63.02,62.59,63.01,54600.0,55.687,56.0695,55.687,56.0606,54600.0
2013-05-14 09:35:00,63.01,63.15,62.89,63.12,22500.0,56.0606,56.1852,55.9539,56.1585,22500.0
2013-05-14 09:40:00,63.14,63.25,62.96,63.15,46500.0,56.1763,56.2742,56.0161,56.1852,46500.0
2013-05-14 09:45:00,63.19,63.24,63.12,63.19,46500.0,56.2208,56.2653,56.1585,56.2208,46500.0
2013-05-14 09:50:00,63.16,63.3,63.16,63.23,26400.0,56.1941,56.3186,56.1941,56.2564,26400.0
2013-05-14 09:55:00,63.28,63.32,63.25,63.32,42900.0,56.3009,56.3364,56.2742,56.3364,42900.0
2013-05-14 10:00:00,63.3,63.48,63.24,63.41,62100.0,56.3186,56.4788,56.2653,56.4165,62100.0
2013-05-14 10:05:00,63.42,63.58,63.39,63.56,32100.0,56.4254,56.5678,56.3987,56.55,32100.0
2013-05-14 10:10:00,63.55,63.62,63.53,63.62,20700.0,56.5411,56.6034,56.5233,56.6034,20700.0
2013-05-14 10:15:00,63.62,63.78,63.62,63.64,31200.0,56.6034,56.7457,56.6034,56.6212,31200.0
2013-05-14 10:20:00,63.64,63.64,63.51,63.54,115500.0,56.6212,56.6212,56.5055,56.5322,115500.0
2013-05-14 10:25:00,63.54,63.67,63.49,63.67,105000.0,56.5322,56.6478,56.4877,56.6478,105000.0
2013-05-14 10:30:00,63.64,63.71,63.58,63.6,110700.0,56.6212,56.6834,56.5678,56.5856,110700.0
2013-05-14 10:35:00,63.64,63.7,63.6,63.64,10200.0,56.6212,56.6745,56.5856,56.6212,10200.0
2013-05-14 10:40:00,63.66,63.72,63.64,63.69,27900.0,56.6389,56.6923,56.6212,56.6656,27900.0
2013-05-14 10:45:00,63.73,63.79,63.7,63.79,100800.0,56.7012,56.7546,56.6745,56.7546,100800.0
2013-05-14 10:50:00,63.76,63.9,63.73,63.88,26700.0,56.7279,56.8525,56.7012,56.8347,26700.0
2013-05-14 10:55:00,63.85,63.97,63.85,63.92,9900.0,56.808,56.9148,56.808,56.8703,9900.0
2013-05-14 11:00:00,63.9,63.97,63.88,63.93,71700.0,56.8525,56.9148,56.8347,56.8792,71700.0
2013-05-14 11:05:00,63.94,64.06,63.94,64.03,61200.0,56.8881,56.9948,56.8881,56.9681,61200.0
2013-05-14 11:10:00,64.03,64.13,64.01,64.1,38100.0,56.9681,57.0571,56.9503,57.0304,38100.0
2013-05-14 11:15:00,64.09,64.24,64.09,64.19,72600.0,57.0215,57.155,57.0215,57.1105,72600.0
2013-05-14 11:20:00,64.19,64.19,64.09,64.11,39900.0,57.1105,57.1105,57.0215,57.0393,39900.0
2013-05-14 11:25:00,64.15,64.27,64.11,64.27,24000.0,57.0749,57.1817,57.0393,57.1817,24000.0
2013-05-14 11:30:00,64.27,64.37,64.27,64.34,69000.0,57.1817,57.2706,57.1817,57.2439,69000.0
2013-05-14 11:35:00,64.36,64.39,64.3,64.3,59400.0,57.2617,57.2884,57.2084,57.2084,59400.0
2013-05-14 11:40:00,64.29,64.29,64.22,64.28,26700.0,57.1995,57.1995,57.1372,57.1906,26700.0
2013-05-14 11:45:00,64.28,64.38,64.28,64.36,39000.0,57.1906,57.2795,57.1906,57.2617,39000.0
2013-05-14 11:50:00,64.38,64.46,64.37,64.38,62400.0,57.2795,57.3507,57.2706,57.2795,62400.0
2013-05-14 11:55:00,64.41,64.46,64.35,64.41,57000.0,57.3062,57.3507,57.2528,57.3062,57000.0
2013-05-14 12:00:00,64.4,64.41,64.31,64.31,43500.0,57.2973,57.3062,57.2173,57.2173,43500.0
2013-05-14 12:05:00,64.29,64.31,64.27,64.3,26100.0,57.1995,57.2173,57.1817,57.2084,26100.0
2013-05-14 12:10:00,64.29,64.38,64.28,64.38,48300.0,57.1995,57.2795,57.1906,57.2795,48300.0
2013-05-14 12:15:00,64.38,64.4,64.34,64.37,28800.0,57.2795,57.2973,57.2439,57.2706,28800.0
2013-05-14 12:20:00,64.38,64.38,64.32,64.37,90300.0,57.2795,57.2795,57.2262,57.2706,90300.0
2013-05-14 12:25:00,64.34,64.48,64.32,64.47,209100.0,57.2439,57.3685,57.2262,57.3596,209100.0
2013-05-14 12:30:00,64.44,64.65,64.41,64.61,48300.0,57.3329,57.5198,57.3062,57.4842,48300.0
2013-05-14 12:35:00,64.61,64.71,64.61,64.71,35700.0,57.4842,57.5731,57.4842,57.5731,35700.0
2013-05-14 12:40:00,64.68,64.71,64.61,64.62,18000.0,57.5464,57.5731,57.4842,57.4931,18000.0
2013-05-14 12:45:00,64.66,64.66,64.53,64.53,12600.0,57.5287,57.5287,57.413,57.413,12600.0
2013-05-14 12:50:00,64.53,64.57,64.53,64.56,3000.0,57.413,57.4486,57.413,57.4397,3000.0
2013-05-14 12:55:00,64.58,64.62,64.58,64.62,17100.0,57.4575,57.4931,57.4575,57.4931,17100.0
2013-05-14 13:00:00,64.64,64.7,64.64,64.69,8700.0,57.5109,57.5642,57.5109,57.5553,8700.0
2013-05-14 13:05:00,64.68,64.72,64.68,64.71,8400.0,57.5464,57.582,57.5464,57.5731,8400.0
2013-05-14 13:10:00,64.71,64.79,64.71,64.74,20400.0,57.5731,57.6443,57.5731,57.5998,20400.0
2013-05-14 13:15:00,64.74,64.81,64.74,64.8,25200.0,57.5998,57.6621,57.5998,57.6532,25200.0
2013-05-14 13:20:00,64.78,64.81,64.75,64.76,8400.0,57.6354,57.6621,57.6087,57.6176,8400.0
2013-05-14 13:25:00,64.76,64.8,64.75,64.75,21900.0,57.6176,57.6532,57.6087,57.6087,21900.0
2013-05-14 13:30:00,64.73,64.78,64.72,64.77,7200.0,57.5909,57.6354,57.582,57.6265,7200.0
2013-05-14 13:35:00,64.77,64.81,64.76,64.81,13800.0,57.6265,57.6621,57.6176,57.6621,13800.0
2013-05-14 13:40:00,64.81,64.83,64.79,64.81,12900.0,57.6621,57.6799,57.6443,57.6621,12900.0
2013-05-14 13:45:00,64.81,64.85,64.81,64.85,13500.0,57.6621,57.6977,57.6621,57.6977,13500.0
2013-05-14 13:50:00,64.84,64.85,64.78,64.78,17100.0,57.6888,57.6977,57.6354,57.6354,17100.0
2013-05-14 13:55:00,64.77,64.79,64.72,64.75,16800.0,57.6265,57.6443,57.582,57.6087,16800.0
2013-05-14 14:00:00,64.73,64.73,64.56,64.58,32700.0,57.5909,57.5909,57.4397,57.4575,32700.0
2013-05-14 14:05:00,64.58,64.68,64.51,64.62,63600.0,57.4575,57.5464,57.3952,57.4931,63600.0
2013-05-14 14:10:00,64.62,64.63,64.54,64.57,19200.0,57.4931,57.502,57.4219,57.4486,19200.0
2013-05-14 14:15:00,64.58,64.62,64.53,64.62,23100.0,57.4575,57.4931,57.413,57.4931,23100.0
2013-05-14 14:20:00,64.58,64.62,64.52,64.59,22800.0,57.4575,57.4931,57.4041,57.4664,22800.0
2013-05-14 14:25:00,64.57,64.61,64.53,64.59,23700.0,57.4486,57.4842,57.413,57.4664,23700.0
2013-05-14 14:30:00,64.57,64.65,64.57,64.63,18900.0,57.4486,57.5198,57.4486,57.502,18900.0
2013-05-14 14:35:00,64.63,64.69,64.62,64.69,21300.0,57.502,57.5553,57.4931,57.5553,21300.0
2013-05-14 14:40:00,64.67,64.67,64.47,64.5,32700.0,57.5376,57.5376,57.3596,57.3863,32700.0
2013-05-14 14:45:00,64.5,64.53,64.48,64.48,14400.0,57.3863,57.413,57.3685,57.3685,14400.0
2013-05-14 14:50:00,64.48,64.51,64.38,64.4,13800.0,57.3685,57.3952,57.2795,57.2973,13800.0
2013-05-14 14:55:00,64.39,64.42,64.34,64.39,15300.0,57.2884,57.3151,57.2439,57.2884,15300.0
2013-05-14 15:00:00,64.41,64.63,64.41,64.63,40500.0,57.3062,57.502,57.3062,57.502,40500.0
2013-05-14 15:05:00,64.64,64.65,64.6,64.64,16200.0,57.5109,57.5198,57.4753,57.5109,16200.0
2013-05-14 15:10:00,64.63,64.66,64.58,64.63,20100.0,57.502,57.5287,57.4575,57.502,20100.0
2013-05-14 15:15:00,64.62,64.65,64.6,64.65,15300.0,57.4931,57.5198,57.4753,57.5198,15300.0
2013-05-14 15:20:00,64.65,64.65,64.57,64.6,16500.0,57.5198,57.5198,57.4486,57.4753,16500.0
2013-05-14 15:25:00,64.6,64.61,64.56,64.57,15600.0,57.4753,57.4842,57.4397,57.4486,15600.0
2013-05-14 15:30:00,64.58,64.62,64.55,64.57,48900.0,57.4575,57.4931,57.4308,57.4486,48900.0
2013-05-14 15:35:00,64.57,64.57,64.54,64.55,50700.0,57.4486,57.4486,57.4219,57.4308,50700.0
2013-05-14 15:40:00,64.55,64.57,64.48,64.5,50400.0,57.4308,57.4486,57.3685,57.3863,50400.0
2013-05-14 15:45:00,64.5,64.51,64.4,64.42,83400.0,57.3863,57.3952,57.2973,57.3151,83400.0
2013-05-14 15:50:00,64.41,64.52,64.41,64.52,93300.0,57.3062,57.4041,57.3062,57.4041,93300.0
2013-05-14 15:55:00,64.52,64.53,64.45,64.52,76200.0,57.4041,57.413,57.3418,57.4041,76200.0
2013-05-15 09:30:00,64.39,64.67,64.23,64.23,25800.0,57.4364,57.6862,57.2937,57.2937,25800.0
2013-05-15 09:35:00,64.2,64.38,64.18,64.36,3900.0,57.2669,57.4275,57.2491,57.4097,3900.0
2013-05-15 09:40:00,64.43,64.6,64.43,64.46,28800.0,57.4721,57.6237,57.4721,57.4989,28800.0
2013-05-15 09:45:00,64.46,64.57,64.37,64.49,23700.0,57.4989,57.597,57.4186,57.5256,23700.0
2013-05-15 09:50:00,64.46,64.52,64.41,64.49,9600.0,57.4989,57.5524,57.4543,57.5256,9600.0
2013-05-15 09:55:00,64.44,64.5,64.39,64.47,9600.0,57.481,57.5345,57.4364,57.5078,9600.0
2013-05-15 10:00:00,64.43,64.62,64.43,64.55,24600.0,57.4721,57.6416,57.4721,57.5791,24600.0
2013-05-15 10:05:00,64.56,64.57,64.45,64.46,10500.0,57.5881,57.597,57.4899,57.4989,10500.0
2013-05-15 10:10:00,64.43,64.44,64.28,64.3,31200.0,57.4721,57.481,57.3383,57.3561,31200.0
2013-05-15 10:15:00,64.3,64.3,64.17,64.29,28500.0,57.3561,57.3561,57.2402,57.3472,28500.0
2013-05-15 10:20:00,64.25,64.41,64.2,64.25,16800.0,57.3115,57.4543,57.2669,57.3115,16800.0
2013-05-15 10:25:00,64.22,64.26,64.13,64.14,18900.0,57.2848,57.3205,57.2045,57.2134,18900.0
2013-05-15 10:30:00,64.11,64.22,64.1,64.2,42600.0,57.1867,57.2848,57.1777,57.2669,42600.0
2013-05-15 10:35:00,64.2,64.33,64.17,64.24,23700.0,57.2669,57.3829,57.2402,57.3026,23700.0
2013-05-15 10:40:00,64.25,64.29,64.17,64.18,30300.0,57.3115,57.3472,57.2402,57.2491,30300.0
2013-05-15 10:45:00,64.17,64.19,64.14,64.14,19200.0,57.2402,57.258,57.2134,57.2134,19200.0
2013-05-15 10:50:00,64.14,64.33,64.13,64.33,14400.0,57.2134,57.3829,57.2045,57.3829,14400.0
2013-05-15 10:55:00,64.32,64.43,64.27,64.43,12300.0,57.374,57.4721,57.3294,57.4721,12300.0
2013-05-15 11:00:00,64.44,64.6,64.4,64.6,11100.0,57.481,57.6237,57.4453,57.6237,11100.0
2013-05-15 11:05:00,64.6,64.63,64.53,64.58,32400.0,57.6237,57.6505,57.5613,57.6059,32400.0
2013-05-15 11:10:00,64.57,64.61,64.54,64.61,11700.0,57.597,57.6327,57.5702,57.6327,11700.0
2013-05-15 11:15:00,64.59,64.63,64.55,64.56,12000.0,57.6148,57.6505,57.5791,57.5881,12000.0
2013-05-15 11:20:00,64.55,64.55,64.47,64.49,10800.0,57.5791,57.5791,57.5078,57.5256,10800.0
2013-05-15 11:25:00,64.49,64.51,64.45,64.45,10500.0,57.5256,57.5435,57.4899,57.4899,10500.0
2013-05-15 11:30:00,64.47,64.5,64.45,64.48,12900.0,57.5078,57.5345,57.4899,57.5167,12900.0
2013-05-15 11:35:00,64.44,64.55,64.31,64.55,60900.0,57.481,57.5791,57.3651,57.5791,60900.0
2013-05-15 11:40:00,64.54,64.57,64.48,64.48,7800.0,57.5702,57.597,57.5167,57.5167,7800.0
2013-05-15 11:45:00,64.47,64.51,64.46,64.51,11100.0,57.5078,57.5435,57.4989,57.5435,11100.0
2013-05-15 11:50:00,64.46,64.51,64.46,64.48,5700.0,57.4989,57.5435,57.4989,57.5167,5700.0
2013-05-15 11:55:00,64.47,64.49,64.42,64.48,15600.0,57.5078,57.5256,57.4632,57.5167,15600.0
2013-05-15 12:00:00,64.49,64.5,64.44,64.49,14700.0,57.5256,57.5345,57.481,57.5256,14700.0
2013-05-15 12:05:00,64.51,64.66,64.5,64.63,14100.0,57.5435,57.6773,57.5345,57.6505,14100.0
2013-05-15 12:10:00,64.6,64.62,64.58,64.62,11100.0,57.6237,57.6416,57.6059,57.6416,11100.0
2013-05-15 12:15:00,64.65,64.66,64.54,64.58,9000.0,57.6683,57.6773,57.5702,57.6059,9000.0
2013-05-15 12:20:00,64.62,64.62,64.54,64.56,6600.0,57.6416,57.6416,57.5702,57.5881,6600.0
2013-05-15 12:25:00,64.53,64.61,64.52,64.61,22200.0,57.5613,57.6327,57.5524,57.6327,22200.0
2013-05-15 12:30:00,64.62,64.64,64.59,64.59,7500.0,57.6416,57.6594,57.6148,57.6148,7500.0
2013-05-15 12:35:00,64.6,64.66,64.58,64.61,13200.0,57.6237,57.6773,57.6059,57.6327,13200.0
2013-05-15 12:40:00,64.62,64.62,64.55,64.55,9900.0,57.6416,57.6416,57.5791,57.5791,9900.0
2013-05-15 12:45:00,64.59,64.61,64.57,64.57,12600.0,57.6148,57.6327,57.597,57.597,12600.0
2013-05-15 12:50:00,64.55,64.58,64.53,64.57,9300.0,57.5791,57.6059,57.5613,57.597,9300.0
2013-05-15 12:55:00,64.55,64.56,64.51,64.55,12300.0,57.5791,57.5881,57.5435,57.5791,12300.0
2013-05-15 13:00:00,64.54,64.55,64.53,64.55,4500.0,57.5702,57.5791,57.5613,57.5791,4500.0
2013-05-15 13:05:00,64.5,64.51,64.48,64.51,6300.0,57.5345,57.5435,57.5167,57.5435,6300.0
2013-05-15 13:10:00,64.54,64.58,64.54,64.56,5100.0,57.5702,57.6059,57.5702,57.5881,5100.0
2013-05-15 13:15:00,64.59,64.59,64.51,64.53,5700.0,57.6148,57.6148,57.5435,57.5613,5700.0
2013-05-15 13:20:00,64.54,64.55,64.48,64.48,8400.0,57.5702,57.5791,57.5167,57.5167,8400.0
2013-05-15 13:25:00,64.49,64.56,64.49,64.53,5700.0,57.5256,57.5881,57.5256,57.5613,5700.0
2013-05-15 13:30:00,64.56,64.61,64.56,64.58,8400.0,57.5881,57.6327,57.5881,57.6059,8400.0
2013-05-15 13:35:00,64.57,64.6,64.51,64.52,11100.0,57.597,57.6237,57.5435,57.5524,11100.0
2013-05-15 13:40:00,64.51,64.51,64.44,64.47,8400.0,57.5435,57.5435,57.481,57.5078,8400.0
2013-05-15 13:45:00,64.48,64.56,64.47,64.48,14700.0,57.5167,57.5881,57.5078,57.5167,14700.0
2013-05-15 13:50:00,64.49,64.55,64.49,64.49,16800.0,57.5256,57.5791,57.5256,57.5256,16800.0
2013-05-15 13:55:00,64.51,64.54,64.42,64.42,9000.0,57.5435,57.5702,57.4632,57.4632,9000.0
2013-05-15 14:00:00,64.46,64.47,64.35,64.35,18600.0,57.4989,57.5078,57.4007,57.4007,18600.0
2013-05-15 14:05:00,64.37,64.37,64.28,64.29,20700.0,57.4186,57.4186,57.3383,57.3472,20700.0
2013-05-15 14:10:00,64.27,64.27,64.2,64.23,39300.0,57.3294,57.3294,57.2669,57.2937,39300.0
2013-05-15 14:15:00,64.2,64.22,64.14,64.16,16200.0,57.2669,57.2848,57.2134,57.2313,16200.0
2013-05-15 14:20:00,64.16,64.17,64.11,64.13,34500.0,57.2313,57.2402,57.1867,57.2045,34500.0
2013-05-15 14:25:00,64.14,64.15,64.1,64.14,14400.0,57.2134,57.2223,57.1777,57.2134,14400.0
2013-05-15 14:30:00,64.16,64.23,64.15,64.21,18000.0,57.2313,57.2937,57.2223,57.2759,18000.0
2013-05-15 14:35:00,64.21,64.22,64.18,64.18,8700.0,57.2759,57.2848,57.2491,57.2491,8700.0
2013-05-15 14:40:00,64.18,64.23,64.11,64.13,16800.0,57.2491,57.2937,57.1867,57.2045,16800.0
2013-05-15 14:45:00,64.1,64.12,64.04,64.12,39600.0,57.1777,57.1956,57.1242,57.1956,39600.0
2013-05-15 14:50:00,64.1,64.13,64.03,64.13,19200.0,57.1777,57.2045,57.1153,57.2045,19200.0
2013-05-15 14:55:00,64.13,64.2,64.11,64.15,17700.0,57.2045,57.2669,57.1867,57.2223,17700.0
2013-05-15 15:00:00,64.12,64.14,64.09,64.11,15000.0,57.1956,57.2134,57.1688,57.1867,15000.0
2013-05-15 15:05:00,64.14,64.23,64.14,64.22,17400.0,57.2134,57.2937,57.2134,57.2848,17400.0
2013-05-15 15:10:00,64.24,64.35,64.24,64.3,14400.0,57.3026,57.4007,57.3026,57.3561,14400.0
2013-05-15 15:15:00,64.27,64.28,64.2,64.2,6900.0,57.3294,57.3383,57.2669,57.2669,6900.0
2013-05-15 15:20:00,64.21,64.24,64.16,64.24,15300.0,57.2759,57.3026,57.2313,57.3026,15300.0
2013-05-15 15:25:00,64.25,64.33,64.25,64.3,26700.0,57.3115,57.3829,57.3115,57.3561,26700.0
2013-05-15 15:30:00,64.32,64.38,64.3,64.37,18900.0,57.374,57.4275,57.3561,57.4186,18900.0
2013-05-15 15:35:00,64.38,64.43,64.36,64.38,27300.0,57.4275,57.4721,57.4097,57.4275,27300.0
2013-05-15 15:40:00,64.4,64.42,64.36,64.37,25500.0,57.4453,57.4632,57.4097,57.4186,25500.0
2013-05-15 15:45:00,64.38,64.51,64.38,64.42,24900.0,57.4275,57.5435,57.4275,57.4632,24900.0
2013-05-15 15:50:00,64.43,64.5,64.41,64.49,30000.0,57.4721,57.5345,57.4543,57.5256,30000.0
2013-05-15 15:55:00,64.5,64.58,64.46,64.52,63600.0,57.5345,57.6059,57.4989,57.5524,63600.0
2013-05-16 09:30:00,64.41,64.41,64.17,64.18,25800.0,57.4543,57.4543,57.2402,57.2491,25800.0
2013-05-16 09:35:00,64.1,64.2,64.08,64.13,3600.0,57.1777,57.2669,57.1599,57.2045,3600.0
2013-05-16 09:40:00,64.17,64.2,64.07,64.07,8700.0,57.2402,57.2669,57.151,57.151,8700.0
2013-05-16 09:45:00,64.15,64.27,64.15,64.16,4200.0,57.2223,57.3294,57.2223,57.2313,4200.0
2013-05-16 09:50:00,64.23,64.23,64.05,64.09,8400.0,57.2937,57.2937,57.1331,57.1688,8400.0
2013-05-16 09:55:00,64.11,64.13,63.95,63.97,6300.0,57.1867,57.2045,57.0439,57.0618,6300.0
2013-05-16 10:00:00,63.96,63.99,63.91,63.91,19800.0,57.0529,57.0796,57.0083,57.0083,19800.0
2013-05-16 10:05:00,63.92,63.98,63.9,63.95,13800.0,57.0172,57.0707,56.9993,57.0439,13800.0
2013-05-16 10:10:00,63.93,64.03,63.93,64.03,18000.0,57.0261,57.1153,57.0261,57.1153,18000.0
2013-05-16 10:15:00,64.0,64.06,63.95,64.01,4200.0,57.0885,57.1421,57.0439,57.0975,4200.0
2013-05-16 10:20:00,63.95,64.15,63.92,64.03,8100.0,57.0439,57.2223,57.0172,57.1153,8100.0
2013-05-16 10:25:00,64.05,64.05,63.92,63.98,16500.0,57.1331,57.1331,57.0172,57.0707,16500.0
2013-05-16 10:30:00,63.99,64.02,63.94,63.97,12000.0,57.0796,57.1064,57.035,57.0618,12000.0
2013-05-16 10:35:00,64.0,64.03,63.94,63.99,12600.0,57.0885,57.1153,57.035,57.0796,12600.0
2013-05-16 10:40:00,64.01,64.08,63.97,63.99,13500.0,57.0975,57.1599,57.0618,57.0796,13500.0
2013-05-16 10:45:00,63.96,64.04,63.96,64.02,11100.0,57.0529,57.1242,57.0529,57.1064,11100.0
2013-05-16 10:50:00,64.06,64.09,64.01,64.08,16800.0,57.1421,57.1688,57.0975,57.1599,16800.0
2013-05-16 10:55:00,64.09,64.09,63.94,63.95,16200.0,57.1688,57.1688,57.035,57.0439,16200.0
2013-05-16 11:00:00,63.95,64.0,63.93,63.98,29700.0,57.0439,57.0885,57.0261,57.0707,29700.0
2013-05-16 11:05:00,63.97,63.99,63.92,63.94,6900.0,57.0618,57.0796,57.0172,57.035,6900.0
2013-05-16 11:10:00,63.95,64.06,63.95,63.96,23700.0,57.0439,57.1421,57.0439,57.0529,23700.0
2013-05-16 11:15:00,63.97,64.03,63.92,63.93,13500.0,57.0618,57.1153,57.0172,57.0261,13500.0
2013-05-16 11:20:00,63.93,63.97,63.93,63.95,11700.0,57.0261,57.0618,57.0261,57.0439,11700.0
2013-05-16 11:25:00,63.96,63.96,63.87,63.9,31800.0,57.0529,57.0529,56.9726,56.9993,31800.0
2013-05-16 11:30:00,63.91,63.93,63.81,63.85,12900.0,57.0083,57.0261,56.9191,56.9547,12900.0
2013-05-16 11:35:00,63.84,63.89,63.81,63.86,11400.0,56.9458,56.9904,56.9191,56.9637,11400.0
2013-05-16 11:40:00,63.86,63.86,63.71,63.72,17400.0,56.9637,56.9637,56.8299,56.8388,17400.0
2013-05-16 11:45:00,63.72,63.76,63.71,63.73,11100.0,56.8388,56.8745,56.8299,56.8477,11100.0
2013-05-16 11:50:00,63.73,63.83,63.73,63.8,3600.0,56.8477,56.9369,56.8477,56.9101,3600.0
2013-05-16 11:55:00,63.79,63.79,63.7,63.72,16200.0,56.9012,56.9012,56.8209,56.8388,16200.0
2013-05-16 12:00:00,63.71,63.83,63.71,63.8,10200.0,56.8299,56.9369,56.8299,56.9101,10200.0
2013-05-16 12:05:00,63.83,63.83,63.78,63.78,3900.0,56.9369,56.9369,56.8923,56.8923,3900.0
2013-05-16 12:10:00,63.77,63.77,63.69,63.71,10200.0,56.8834,56.8834,56.812,56.8299,10200.0
2013-05-16 12:15:00,63.7,63.75,63.69,63.71,11700.0,56.8209,56.8655,56.812,56.8299,11700.0
2013-05-16 12:20:00,63.72,63.72,63.67,63.67,11700.0,56.8388,56.8388,56.7942,56.7942,11700.0
2013-05-16 12:25:00,63.67,63.71,63.65,63.69,13500.0,56.7942,56.8299,56.7763,56.812,13500.0
2013-05-16 12:30:00,63.7,63.71,63.65,63.66,14100.0,56.8209,56.8299,56.7763,56.7853,14100.0
2013-05-16 12:35:00,63.66,63.68,63.63,63.63,17700.0,56.7853,56.8031,56.7585,56.7585,17700.0
2013-05-16 12:40:00,63.65,63.65,63.59,63.59,10500.0,56.7763,56.7763,56.7228,56.7228,10500.0
2013-05-16 12:45:00,63.59,63.6,63.52,63.52,14700.0,56.7228,56.7317,56.6604,56.6604,14700.0
2013-05-16 12:50:00,63.52,63.52,63.45,63.45,11700.0,56.6604,56.6604,56.5979,56.5979,11700.0
2013-05-16 12:55:00,63.47,63.5,63.42,63.45,18900.0,56.6158,56.6425,56.5712,56.5979,18900.0
2013-05-16 13:00:00,63.44,63.46,63.38,63.4,15900.0,56.589,56.6069,56.5355,56.5533,15900.0
2013-05-16 13:05:00,63.42,63.43,63.35,63.37,16200.0,56.5712,56.5801,56.5087,56.5266,16200.0
2013-05-16 13:10:00,63.38,63.4,63.33,63.36,26700.0,56.5355,56.5533,56.4909,56.5177,26700.0
2013-05-16 13:15:00,63.36,63.4,63.29,63.38,23400.0,56.5177,56.5533,56.4552,56.5355,23400.0
2013-05-16 13:20:00,63.39,63.45,63.36,63.41,20400.0,56.5444,56.5979,56.5177,56.5623,20400.0
2013-05-16 13:25:00,63.42,63.46,63.4,63.42,12900.0,56.5712,56.6069,56.5533,56.5712,12900.0
2013-05-16 13:30:00,63.46,63.48,63.41,63.43,33000.0,56.6069,56.6247,56.5623,56.5801,33000.0
2013-05-16 13:35:00,63.42,63.44,63.4,63.4,14400.0,56.5712,56.589,56.5533,56.5533,14400.0
2013-05-16 13:40:00,63.41,63.51,63.4,63.51,15000.0,56.5623,56.6515,56.5533,56.6515,15000.0
2013-05-16 13:45:00,63.5,63.53,63.42,63.49,43500.0,56.6425,56.6693,56.5712,56.6336,43500.0
2013-05-16 13:50:00,63.51,63.56,63.49,63.53,20400.0,56.6515,56.6961,56.6336,56.6693,20400.0
2013-05-16 13:55:00,63.55,63.55,63.49,63.53,10500.0,56.6871,56.6871,56.6336,56.6693,10500.0
2013-05-16 14:00:00,63.54,63.58,63.51,63.58,29100.0,56.6782,56.7139,56.6515,56.7139,29100.0
2013-05-16 14:05:00,63.59,63.6,63.51,63.57,20700.0,56.7228,56.7317,56.6515,56.705,20700.0
2013-05-16 14:10:00,63.57,63.61,63.52,63.6,26100.0,56.705,56.7407,56.6604,56.7317,26100.0
2013-05-16 14:15:00,63.58,63.62,63.57,63.58,37500.0,56.7139,56.7496,56.705,56.7139,37500.0
2013-05-16 14:20:00,63.58,63.58,63.54,63.58,12600.0,56.7139,56.7139,56.6782,56.7139,12600.0
2013-05-16 14:25:00,63.58,63.59,63.52,63.59,22500.0,56.7139,56.7228,56.6604,56.7228,22500.0
2013-05-16 14:30:00,63.6,63.62,63.52,63.54,18600.0,56.7317,56.7496,56.6604,56.6782,18600.0
2013-05-16 14:35:00,63.53,63.57,63.52,63.54,19500.0,56.6693,56.705,56.6604,56.6782,19500.0
2013-05-16 14:40:00,63.54,63.55,63.49,63.49,16800.0,56.6782,56.6871,56.6336,56.6336,16800.0
2013-05-16 14:45:00,63.49,63.54,63.46,63.46,16200.0,56.6336,56.6782,56.6069,56.6069,16200.0
2013-05-16 14:50:00,63.47,63.5,63.33,63.35,29400.0,56.6158,56.6425,56.4909,56.5087,29400.0
2013-05-16 14:55:00,63.38,63.39,63.3,63.31,29100.0,56.5355,56.5444,56.4641,56.4731,29100.0
2013-05-16 15:00:00,63.31,63.41,63.31,63.35,33600.0,56.4731,56.5623,56.4731,56.5087,33600.0
2013-05-16 15:05:00,63.34,63.37,63.27,63.36,44100.0,56.4998,56.5266,56.4374,56.5177,44100.0
2013-05-16 15:10:00,63.37,63.43,63.32,63.41,41100.0,56.5266,56.5801,56.482,56.5623,41100.0
2013-05-16 15:15:00,63.42,63.44,63.32,63.33,38700.0,56.5712,56.589,56.482,56.4909,38700.0
2013-05-16 15:20:00,63.33,63.35,63.21,63.24,52500.0,56.4909,56.5087,56.3838,56.4106,52500.0
2013-05-16 15:25:00,63.26,63.26,63.16,63.2,59700.0,56.4285,56.4285,56.3392,56.3749,59700.0
2013-05-16 15:30:00,63.23,63.36,63.18,63.33,41700.0,56.4017,56.5177,56.3571,56.4909,41700.0
2013-05-16 15:35:00,63.33,63.35,63.19,63.3,52500.0,56.4909,56.5087,56.366,56.4641,52500.0
2013-05-16 15:40:00,63.31,63.33,63.26,63.32,42000.0,56.4731,56.4909,56.4285,56.482,42000.0
2013-05-16 15:45:00,63.3,63.34,63.25,63.28,65700.0,56.4641,56.4998,56.4195,56.4463,65700.0
2013-05-16 15:50:00,63.3,63.34,63.27,63.3,69300.0,56.4641,56.4998,56.4374,56.4641,69300.0
2013-05-16 15:55:00,63.28,63.43,63.24,63.35,135300.0,56.4463,56.5801,56.4106,56.5087,135300.0
2013-05-17 09:30:00,63.58,63.69,63.58,63.68,121800.0,56.7139,56.812,56.7139,56.8031,121800.0
2013-05-17 09:35:00,63.67,63.84,63.67,63.71,25500.0,56.7942,56.9458,56.7942,56.8299,25500.0
2013-05-17 09:40:00,63.71,63.71,63.46,63.46,11100.0,56.8299,56.8299,56.6069,56.6069,11100.0
2013-05-17 09:45:00,63.5,63.68,63.49,63.68,9000.0,56.6425,56.8031,56.6336,56.8031,9000.0
2013-05-17 09:50:00,63.66,63.8,63.54,63.64,41400.0,56.7853,56.9101,56.6782,56.7674,41400.0
2013-05-17 09:55:00,63.58,63.75,63.58,63.73,14700.0,56.7139,56.8655,56.7139,56.8477,14700.0
2013-05-17 10:00:00,63.66,63.78,63.66,63.74,23700.0,56.7853,56.8923,56.7853,56.8566,23700.0
2013-05-17 10:05:00,63.76,63.78,63.72,63.76,32400.0,56.8745,56.8923,56.8388,56.8745,32400.0
2013-05-17 10:10:00,63.76,63.78,63.71,63.73,26100.0,56.8745,56.8923,56.8299,56.8477,26100.0
2013-05-17 10:15:00,63.73,63.78,63.72,63.77,32100.0,56.8477,56.8923,56.8388,56.8834,32100.0
2013-05-17 10:20:00,63.73,63.8,63.73,63.78,41400.0,56.8477,56.9101,56.8477,56.8923,41400.0
2013-05-17 10:25:00,63.77,63.83,63.7,63.8,19800.0,56.8834,56.9369,56.8209,56.9101,19800.0
2013-05-17 10:30:00,63.83,63.96,63.83,63.91,27300.0,56.9369,57.0529,56.9369,57.0083,27300.0
2013-05-17 10:35:00,63.92,63.94,63.83,63.83,32400.0,57.0172,57.035,56.9369,56.9369,32400.0
2013-05-17 10:40:00,63.85,63.94,63.84,63.85,27000.0,56.9547,57.035,56.9458,56.9547,27000.0
2013-05-17 10:45:00,63.85,63.86,63.8,63.81,14700.0,56.9547,56.9637,56.9101,56.9191,14700.0
2013-05-17 10:50:00,63.8,63.8,63.68,63.68,6600.0,56.9101,56.9101,56.8031,56.8031,6600.0
2013-05-17 10:55:00,63.66,63.83,63.64,63.8,18900.0,56.7853,56.9369,56.7674,56.9101,18900.0
2013-05-17 11:00:00,63.76,63.85,63.75,63.82,8400.0,56.8745,56.9547,56.8655,56.928,8400.0
2013-05-17 11:05:00,63.82,63.85,63.76,63.84,8400.0,56.928,56.9547,56.8745,56.9458,8400.0
2013-05-17 11:10:00,63.85,63.85,63.56,63.66,21300.0,56.9547,56.9547,56.6961,56.7853,21300.0
2013-05-17 11:15:00,63.66,63.69,63.58,63.6,17700.0,56.7853,56.812,56.7139,56.7317,17700.0
2013-05-17 11:20:00,63.59,63.69,63.59,63.69,6000.0,56.7228,56.812,56.7228,56.812,6000.0
2013-05-17 11:25:00,63.67,63.68,63.56,63.57,15000.0,56.7942,56.8031,56.6961,56.705,15000.0
2013-05-17 11:30:00,63.57,63.63,63.57,63.62,15900.0,56.705,56.7585,56.705,56.7496,15900.0
2013-05-17 11:35:00,63.62,63.76,63.62,63.76,16200.0,56.7496,56.8745,56.7496,56.8745,16200.0
2013-05-17 11:40:00,63.77,63.77,63.64,63.66,17400.0,56.8834,56.8834,56.7674,56.7853,17400.0
2013-05-17 11:45:00,63.66,63.74,63.65,63.74,4200.0,56.7853,56.8566,56.7763,56.8566,4200.0
2013-05-17 11:50:00,63.72,63.74,63.7,63.74,4200.0,56.8388,56.8566,56.8209,56.8566,4200.0
2013-05-17 11:55:00,63.74,63.77,63.66,63.69,18600.0,56.8566,56.8834,56.7853,56.812,18600.0
2013-05-17 12:00:00,63.67,63.68,63.56,63.57,12000.0,56.7942,56.8031,56.6961,56.705,12000.0
2013-05-17 12:05:00,63.59,63.71,63.58,63.7,6900.0,56.7228,56.8299,56.7139,56.8209,6900.0
2013-05-17 12:10:00,63.73,63.76,63.7,63.73,7500.0,56.8477,56.8745,56.8209,56.8477,7500.0
2013-05-17 12:15:00,63.75,63.75,63.67,63.69,17100.0,56.8655,56.8655,56.7942,56.812,17100.0
2013-05-17 12:20:00,63.68,63.68,63.6,63.63,6300.0,56.8031,56.8031,56.7317,56.7585,6300.0
2013-05-17 12:25:00,63.66,63.72,63.66,63.68,15300.0,56.7853,56.8388,56.7853,56.8031,15300.0
2013-05-17 12:30:00,63.7,63.72,63.69,63.69,3600.0,56.8209,56.8388,56.812,56.812,3600.0
2013-05-17 12:35:00,63.69,63.71,63.56,63.56,15000.0,56.812,56.8299,56.6961,56.6961,15000.0
2013-05-17 12:40:00,63.55,63.56,63.52,63.54,9300.0,56.6871,56.6961,56.6604,56.6782,9300.0
2013-05-17 12:45:00,63.54,63.58,63.53,63.53,5700.0,56.6782,56.7139,56.6693,56.6693,5700.0
2013-05-17 12:50:00,63.54,63.58,63.45,63.58,15600.0,56.6782,56.7139,56.5979,56.7139,15600.0
2013-05-17 12:55:00,63.59,63.6,63.5,63.55,8400.0,56.7228,56.7317,56.6425,56.6871,8400.0
2013-05-17 13:00:00,63.53,63.55,63.51,63.53,7200.0,56.6693,56.6871,56.6515,56.6693,7200.0
2013-05-17 13:05:00,63.53,63.55,63.48,63.5,5700.0,56.6693,56.6871,56.6247,56.6425,5700.0
2013-05-17 13:10:00,63.52,63.54,63.5,63.5,10800.0,56.6604,56.6782,56.6425,56.6425,10800.0
2013-05-17 13:15:00,63.5,63.56,63.5,63.53,4500.0,56.6425,56.6961,56.6425,56.6693,4500.0
2013-05-17 13:20:00,63.56,63.64,63.56,63.64,8700.0,56.6961,56.7674,56.6961,56.7674,8700.0
2013-05-17 13:25:00,63.64,63.65,63.57,63.64,7200.0,56.7674,56.7763,56.705,56.7674,7200.0
2013-05-17 13:30:00,63.61,63.62,63.57,63.58,13500.0,56.7407,56.7496,56.705,56.7139,13500.0
2013-05-17 13:35:00,63.57,63.62,63.53,63.62,10500.0,56.705,56.7496,56.6693,56.7496,10500.0
2013-05-17 13:40:00,63.61,63.63,63.53,63.55,12300.0,56.7407,56.7585,56.6693,56.6871,12300.0
2013-05-17 13:45:00,63.57,63.59,63.51,63.58,26100.0,56.705,56.7228,56.6515,56.7139,26100.0
2013-05-17 13:50:00,63.58,63.6,63.56,63.56,8400.0,56.7139,56.7317,56.6961,56.6961,8400.0
2013-05-17 13:55:00,63.55,63.64,63.55,63.61,3600.0,56.6871,56.7674,56.6871,56.7407,3600.0
2013-05-17 14:00:00,63.61,63.61,63.53,63.55,10800.0,56.7407,56.7407,56.6693,56.6871,10800.0
2013-05-17 14:05:00,63.55,63.57,63.49,63.49,10200.0,56.6871,56.705,56.6336,56.6336,10200.0
2013-05-17 14:10:00,63.52,63.56,63.49,63.51,23700.0,56.6604,56.6961,56.6336,56.6515,23700.0
2013-05-17 14:15:00,63.55,63.55,63.47,63.47,15300.0,56.6871,56.6871,56.6158,56.6158,15300.0
2013-05-17 14:20:00,63.47,63.47,63.34,63.44,44100.0,56.6158,56.6158,56.4998,56.589,44100.0
2013-05-17 14:25:00,63.44,63.61,63.44,63.53,17700.0,56.589,56.7407,56.589,56.6693,17700.0
2013-05-17 14:30:00,63.53,63.64,63.53,63.63,10200.0,56.6693,56.7674,56.6693,56.7585,10200.0
2013-05-17 14:35:00,63.64,63.67,63.6,63.65,26700.0,56.7674,56.7942,56.7317,56.7763,26700.0
2013-05-17 14:40:00,63.68,63.68,63.62,63.63,15900.0,56.8031,56.8031,56.7496,56.7585,15900.0
2013-05-17 14:45:00,63.65,63.68,63.61,63.62,18600.0,56.7763,56.8031,56.7407,56.7496,18600.0
2013-05-17 14:50:00,63.62,63.65,63.59,63.6,19500.0,56.7496,56.7763,56.7228,56.7317,19500.0
2013-05-17 14:55:00,63.59,63.66,63.59,63.64,15300.0,56.7228,56.7853,56.7228,56.7674,15300.0
2013-05-17 15:00:00,63.65,63.69,63.64,63.64,16800.0,56.7763,56.812,56.7674,56.7674,16800.0
2013-05-17 15:05:00,63.65,63.68,63.64,63.66,7800.0,56.7763,56.8031,56.7674,56.7853,7800.0
2013-05-17 15:10:00,63.65,63.68,63.63,63.65,17100.0,56.7763,56.8031,56.7585,56.7763,17100.0
2013-05-17 15:15:00,63.66,63.69,63.61,63.69,21300.0,56.7853,56.812,56.7407,56.812,21300.0
2013-05-17 15:20:00,63.69,63.71,63.66,63.7,22200.0,56.812,56.8299,56.7853,56.8209,22200.0
2013-05-17 15:25:00,63.71,63.72,63.66,63.69,22500.0,56.8299,56.8388,56.7853,56.812,22500.0
2013-05-17 15:30:00,63.7,63.72,63.68,63.72,17400.0,56.8209,56.8388,56.8031,56.8388,17400.0
2013-05-17 15:35:00,63.72,63.75,63.71,63.72,24900.0,56.8388,56.8655,56.8299,56.8388,24900.0
2013-05-17 15:40:00,63.72,63.74,63.63,63.63,50700.0,56.8388,56.8566,56.7585,56.7585,50700.0
2013-05-17 15:45:00,63.62,63.7,63.62,63.69,50700.0,56.7496,56.8209,56.7496,56.812,50700.0
2013-05-17 15:50:00,63.68,63.71,63.6,63.62,59400.0,56.8031,56.8299,56.7317,56.7496,59400.0
2013-05-17 15:55:00,63.62,63.64,63.55,63.61,64800.0,56.7496,56.7674,56.6871,56.7407,64800.0
2013-05-20 09:30:00,63.49,63.81,63.49,63.81,23100.0,56.6336,56.9191,56.6336,56.9191,23100.0
2013-05-20 09:35:00,63.75,63.76,63.69,63.75,12300.0,56.8655,56.8745,56.812,56.8655,12300.0
2013-05-20 09:40:00,63.75,63.78,63.58,63.58,15900.0,56.8655,56.8923,56.7139,56.7139,15900.0
2013-05-20 09:45:00,63.65,63.65,63.36,63.36,9000.0,56.7763,56.7763,56.5177,56.5177,9000.0
2013-05-20 09:50:00,63.34,63.59,63.34,63.59,17100.0,56.4998,56.7228,56.4998,56.7228,17100.0
2013-05-20 09:55:00,63.55,63.59,63.52,63.58,8100.0,56.6871,56.7228,56.6604,56.7139,8100.0
2013-05-20 10:00:00,63.57,63.57,63.49,63.53,7500.0,56.705,56.705,56.6336,56.6693,7500.0
2013-05-20 10:05:00,63.53,63.59,63.44,63.51,36000.0,56.6693,56.7228,56.589,56.6515,36000.0
2013-05-20 10:10:00,63.51,63.59,63.5,63.59,2400.0,56.6515,56.7228,56.6425,56.7228,2400.0
2013-05-20 10:15:00,63.59,63.64,63.57,63.58,6300.0,56.7228,56.7674,56.705,56.7139,6300.0
2013-05-20 10:20:00,63.6,63.62,63.36,63.39,25500.0,56.7317,56.7496,56.5177,56.5444,25500.0
2013-05-20 10:25:00,63.36,63.39,63.25,63.33,30600.0,56.5177,56.5444,56.4195,56.4909,30600.0
2013-05-20 10:30:00,63.32,63.36,63.28,63.34,6300.0,56.482,56.5177,56.4463,56.4998,6300.0
2013-05-20 10:35:00,63.36,63.36,63.29,63.35,15600.0,56.5177,56.5177,56.4552,56.5087,15600.0
2013-05-20 10:40:00,63.37,63.44,63.37,63.43,9300.0,56.5266,56.589,56.5266,56.5801,9300.0
2013-05-20 10:45:00,63.41,63.41,63.29,63.3,25200.0,56.5623,56.5623,56.4552,56.4641,25200.0
2013-05-20 10:50:00,63.29,63.32,63.2,63.21,10800.0,56.4552,56.482,56.3749,56.3838,10800.0
2013-05-20 10:55:00,63.2,63.24,63.19,63.2,8100.0,56.3749,56.4106,56.366,56.3749,8100.0
2013-05-20 11:00:00,63.22,63.28,63.18,63.24,11400.0,56.3928,56.4463,56.3571,56.4106,11400.0
2013-05-20 11:05:00,63.24,63.25,63.19,63.22,10500.0,56.4106,56.4195,56.366,56.3928,10500.0
2013-05-20 11:10:00,63.21,63.24,63.11,63.11,21600.0,56.3838,56.4106,56.2946,56.2946,21600.0
2013-05-20 11:15:00,63.13,63.15,63.09,63.09,24000.0,56.3125,56.3303,56.2768,56.2768,24000.0
2013-05-20 11:20:00,63.12,63.12,63.09,63.11,17700.0,56.3036,56.3036,56.2768,56.2946,17700.0
2013-05-20 11:25:00,63.13,63.13,63.04,63.07,16800.0,56.3125,56.3125,56.2322,56.259,16800.0
2013-05-20 11:30:00,63.09,63.14,63.09,63.11,18300.0,56.2768,56.3214,56.2768,56.2946,18300.0
2013-05-20 11:35:00,63.09,63.21,63.09,63.17,20100.0,56.2768,56.3838,56.2768,56.3482,20100.0
2013-05-20 11:40:00,63.2,63.26,63.2,63.21,5400.0,56.3749,56.4285,56.3749,56.3838,5400.0
2013-05-20 11:45:00,63.19,63.29,63.19,63.29,9600.0,56.366,56.4552,56.366,56.4552,9600.0
2013-05-20 11:50:00,63.31,63.33,63.27,63.29,3600.0,56.4731,56.4909,56.4374,56.4552,3600.0
2013-05-20 11:55:00,63.31,63.37,63.27,63.27,12900.0,56.4731,56.5266,56.4374,56.4374,12900.0
2013-05-20 12:00:00,63.27,63.33,63.24,63.28,10200.0,56.4374,56.4909,56.4106,56.4463,10200.0
2013-05-20 12:05:00,63.27,63.3,63.26,63.28,13200.0,56.4374,56.4641,56.4285,56.4463,13200.0
2013-05-20 12:10:00,63.27,63.3,63.23,63.26,12600.0,56.4374,56.4641,56.4017,56.4285,12600.0
2013-05-20 12:15:00,63.26,63.26,63.19,63.23,12000.0,56.4285,56.4285,56.366,56.4017,12000.0
2013-05-20 12:20:00,63.21,63.24,63.15,63.21,21300.0,56.3838,56.4106,56.3303,56.3838,21300.0
2013-05-20 12:25:00,63.19,63.2,63.16,63.2,9900.0,56.366,56.3749,56.3392,56.3749,9900.0
2013-05-20 12:30:00,63.18,63.18,63.09,63.1,23700.0,56.3571,56.3571,56.2768,56.2857,23700.0
2013-05-20 12:35:00,63.1,63.15,63.03,63.05,19200.0,56.2857,56.3303,56.2233,56.2411,19200.0
2013-05-20 12:40:00,63.07,63.11,63.02,63.06,23100.0,56.259,56.2946,56.2144,56.25,23100.0
2013-05-20 12:45:00,63.07,63.09,63.02,63.04,8400.0,56.259,56.2768,56.2144,56.2322,8400.0
2013-05-20 12:50:00,63.05,63.06,63.01,63.03,12300.0,56.2411,56.25,56.2054,56.2233,12300.0
2013-05-20 12:55:00,63.05,63.07,63.01,63.04,10200.0,56.2411,56.259,56.2054,56.2322,10200.0
2013-05-20 13:00:00,63.02,63.02,62.98,62.98,20100.0,56.2144,56.2144,56.1787,56.1787,20100.0
2013-05-20 13:05:00,63.0,63.02,62.97,62.97,22800.0,56.1965,56.2144,56.1698,56.1698,22800.0
2013-05-20 13:10:00,62.97,62.98,62.96,62.96,33300.0,56.1698,56.1787,56.1608,56.1608,33300.0
2013-05-20 13:15:00,62.96,62.97,62.86,62.89,24000.0,56.1608,56.1698,56.0716,56.0984,24000.0
2013-05-20 13:20:00,62.87,62.9,62.8,62.82,36900.0,56.0806,56.1073,56.0181,56.036,36900.0
2013-05-20 13:25:00,62.81,62.86,62.78,62.86,19500.0,56.027,56.0716,56.0003,56.0716,19500.0
2013-05-20 13:30:00,62.85,62.96,62.83,62.96,29100.0,56.0627,56.1608,56.0449,56.1608,29100.0
2013-05-20 13:35:00,62.95,62.97,62.89,62.89,23100.0,56.1519,56.1698,56.0984,56.0984,23100.0
2013-05-20 13:40:00,62.87,62.88,62.8,62.82,14400.0,56.0806,56.0895,56.0181,56.036,14400.0
2013-05-20 13:45:00,62.82,62.83,62.77,62.81,19800.0,56.036,56.0449,55.9914,56.027,19800.0
2013-05-20 13:50:00,62.83,62.93,62.78,62.93,15300.0,56.0449,56.1341,56.0003,56.1341,15300.0
2013-05-20 13:55:00,62.95,62.97,62.92,62.97,23700.0,56.1519,56.1698,56.1252,56.1698,23700.0
2013-05-20 14:00:00,62.97,62.97,62.88,62.89,31500.0,56.1698,56.1698,56.0895,56.0984,31500.0
2013-05-20 14:05:00,62.89,62.96,62.88,62.94,21300.0,56.0984,56.1608,56.0895,56.143,21300.0
2013-05-20 14:10:00,62.93,62.96,62.9,62.9,17400.0,56.1341,56.1608,56.1073,56.1073,17400.0
2013-05-20 14:15:00,62.89,62.9,62.8,62.81,18600.0,56.0984,56.1073,56.0181,56.027,18600.0
2013-05-20 14:20:00,62.79,62.81,62.76,62.8,76800.0,56.0092,56.027,55.9824,56.0181,76800.0
2013-05-20 14:25:00,62.8,62.81,62.67,62.69,60300.0,56.0181,56.027,55.9022,55.92,60300.0
2013-05-20 14:30:00,62.7,62.82,62.7,62.81,64200.0,55.9289,56.036,55.9289,56.027,64200.0
2013-05-20 14:35:00,62.82,62.84,62.75,62.81,30900.0,56.036,56.0538,55.9735,56.027,30900.0
2013-05-20 14:40:00,62.8,62.83,62.75,62.82,19200.0,56.0181,56.0449,55.9735,56.036,19200.0
2013-05-20 14:45:00,62.78,62.85,62.77,62.83,16200.0,56.0003,56.0627,55.9914,56.0449,16200.0
2013-05-20 14:50:00,62.85,62.93,62.85,62.91,25800.0,56.0627,56.1341,56.0627,56.1162,25800.0
2013-05-20 14:55:00,62.9,62.91,62.79,62.87,16800.0,56.1073,56.1162,56.0092,56.0806,16800.0
2013-05-20 15:00:00,62.89,62.93,62.86,62.88,32700.0,56.0984,56.1341,56.0716,56.0895,32700.0
2013-05-20 15:05:00,62.87,62.94,62.86,62.92,26400.0,56.0806,56.143,56.0716,56.1252,26400.0
2013-05-20 15:10:00,62.91,62.91,62.84,62.87,27000.0,56.1162,56.1162,56.0538,56.0806,27000.0
2013-05-20 15:15:00,62.89,62.94,62.85,62.88,27000.0,56.0984,56.143,56.0627,56.0895,27000.0
2013-05-20 15:20:00,62.86,62.9,62.83,62.89,27300.0,56.0716,56.1073,56.0449,56.0984,27300.0
2013-05-20 15:25:00,62.9,62.95,62.8,62.82,53100.0,56.1073,56.1519,56.0181,56.036,53100.0
2013-05-20 15:30:00,62.83,62.89,62.82,62.86,26400.0,56.0449,56.0984,56.036,56.0716,26400.0
2013-05-20 15:35:00,62.84,62.87,62.81,62.85,30300.0,56.0538,56.0806,56.027,56.0627,30300.0
2013-05-20 15:40:00,62.86,62.91,62.84,62.87,33900.0,56.0716,56.1162,56.0538,56.0806,33900.0
2013-05-20 15:45:00,62.86,62.9,62.83,62.86,48300.0,56.0716,56.1073,56.0449,56.0716,48300.0
2013-05-20 15:50:00,62.85,62.89,62.82,62.83,54300.0,56.0627,56.0984,56.036,56.0449,54300.0
2013-05-20 15:55:00,62.82,62.9,62.8,62.9,54000.0,56.036,56.1073,56.0181,56.1073,54000.0
2013-05-21 09:30:00,62.82,63.23,62.82,63.23,23700.0,56.036,56.4017,56.036,56.4017,23700.0
2013-05-21 09:35:00,63.22,63.32,63.14,63.24,19800.0,56.3928,56.482,56.3214,56.4106,19800.0
2013-05-21 09:40:00,63.23,63.29,63.15,63.29,12600.0,56.4017,56.4552,56.3303,56.4552,12600.0
2013-05-21 09:45:00,63.29,63.3,63.18,63.24,10200.0,56.4552,56.4641,56.3571,56.4106,10200.0
2013-05-21 09:50:00,63.3,63.36,63.16,63.36,24000.0,56.4641,56.5177,56.3392,56.5177,24000.0
2013-05-21 09:55:00,63.36,63.49,63.36,63.49,14700.0,56.5177,56.6336,56.5177,56.6336,14700.0
2013-05-21 10:00:00,63.4,63.57,63.39,63.52,47400.0,56.5533,56.705,56.5444,56.6604,47400.0
2013-05-21 10:05:00,63.49,63.53,63.37,63.38,23400.0,56.6336,56.6693,56.5266,56.5355,23400.0
2013-05-21 10:10:00,63.37,63.37,63.22,63.29,21900.0,56.5266,56.5266,56.3928,56.4552,21900.0
2013-05-21 10:15:00,63.27,63.37,63.27,63.33,15600.0,56.4374,56.5266,56.4374,56.4909,15600.0
2013-05-21 10:20:00,63.32,63.35,63.22,63.28,13500.0,56.482,56.5087,56.3928,56.4463,13500.0
2013-05-21 10:25:00,63.24,63.36,63.23,63.3,5700.0,56.4106,56.5177,56.4017,56.4641,5700.0
2013-05-21 10:30:00,63.33,63.36,63.19,63.23,9000.0,56.4909,56.5177,56.366,56.4017,9000.0
2013-05-21 10:35:00,63.23,63.24,63.16,63.23,6300.0,56.4017,56.4106,56.3392,56.4017,6300.0
2013-05-21 10:40:00,63.25,63.27,63.19,63.22,24300.0,56.4195,56.4374,56.366,56.3928,24300.0
2013-05-21 10:45:00,63.21,63.26,63.14,63.18,24000.0,56.3838,56.4285,56.3214,56.3571,24000.0
2013-05-21 10:50:00,63.18,63.25,63.18,63.24,8100.0,56.3571,56.4195,56.3571,56.4106,8100.0
2013-05-21 10:55:00,63.18,63.25,63.18,63.22,5700.0,56.3571,56.4195,56.3571,56.3928,5700.0
2013-05-21 11:00:00,63.24,63.26,63.13,63.15,13200.0,56.4106,56.4285,56.3125,56.3303,13200.0
2013-05-21 11:05:00,63.16,63.22,63.13,63.2,9300.0,56.3392,56.3928,56.3125,56.3749,9300.0
2013-05-21 11:10:00,63.19,63.21,63.13,63.16,11700.0,56.366,56.3838,56.3125,56.3392,11700.0
2013-05-21 11:15:00,63.19,63.23,63.17,63.17,13200.0,56.366,56.4017,56.3482,56.3482,13200.0
2013-05-21 11:20:00,63.14,63.21,63.12,63.12,9600.0,56.3214,56.3838,56.3036,56.3036,9600.0
2013-05-21 11:25:00,63.11,63.24,63.11,63.19,7500.0,56.2946,56.4106,56.2946,56.366,7500.0
2013-05-21 11:30:00,63.21,63.35,63.21,63.27,18300.0,56.3838,56.5087,56.3838,56.4374,18300.0
2013-05-21 11:35:00,63.3,63.35,63.29,63.29,6600.0,56.4641,56.5087,56.4552,56.4552,6600.0
2013-05-21 11:40:00,63.33,63.36,63.29,63.31,8700.0,56.4909,56.5177,56.4552,56.4731,8700.0
2013-05-21 11:45:00,63.32,63.33,63.31,63.33,12000.0,56.482,56.4909,56.4731,56.4909,12000.0
2013-05-21 11:50:00,63.35,63.38,63.33,63.35,14400.0,56.5087,56.5355,56.4909,56.5087,14400.0
2013-05-21 11:55:00,63.37,63.41,63.35,63.39,18900.0,56.5266,56.5623,56.5087,56.5444,18900.0
2013-05-21 12:00:00,63.39,63.42,63.39,63.39,10500.0,56.5444,56.5712,56.5444,56.5444,10500.0
2013-05-21 12:05:00,63.39,63.42,63.34,63.34,16800.0,56.5444,56.5712,56.4998,56.4998,16800.0
2013-05-21 12:10:00,63.36,63.45,63.35,63.4,5400.0,56.5177,56.5979,56.5087,56.5533,5400.0
2013-05-21 12:15:00,63.41,63.46,63.41,63.44,5100.0,56.5623,56.6069,56.5623,56.589,5100.0
2013-05-21 12:20:00,63.46,63.5,63.44,63.44,7800.0,56.6069,56.6425,56.589,56.589,7800.0
2013-05-21 12:25:00,63.45,63.54,63.45,63.5,7200.0,56.5979,56.6782,56.5979,56.6425,7200.0
2013-05-21 12:30:00,63.52,63.52,63.5,63.5,2700.0,56.6604,56.6604,56.6425,56.6425,2700.0
2013-05-21 12:35:00,63.49,63.49,63.43,63.45,10200.0,56.6336,56.6336,56.5801,56.5979,10200.0
2013-05-21 12:40:00,63.41,63.5,63.41,63.49,6900.0,56.5623,56.6425,56.5623,56.6336,6900.0
2013-05-21 12:45:00,63.48,63.49,63.43,63.46,6300.0,56.6247,56.6336,56.5801,56.6069,6300.0
2013-05-21 12:50:00,63.45,63.45,63.38,63.44,8400.0,56.5979,56.5979,56.5355,56.589,8400.0
2013-05-21 12:55:00,63.46,63.51,63.46,63.49,5700.0,56.6069,56.6515,56.6069,56.6336,5700.0
2013-05-21 13:00:00,63.48,63.54,63.47,63.49,12900.0,56.6247,56.6782,56.6158,56.6336,12900.0
2013-05-21 13:05:00,63.49,63.58,63.47,63.56,14100.0,56.6336,56.7139,56.6158,56.6961,14100.0
2013-05-21 13:10:00,63.58,63.58,63.49,63.54,11100.0,56.7139,56.7139,56.6336,56.6782,11100.0
2013-05-21 13:15:00,63.57,63.61,63.56,63.61,2400.0,56.705,56.7407,56.6961,56.7407,2400.0
2013-05-21 13:20:00,63.59,63.59,63.47,63.47,6000.0,56.7228,56.7228,56.6158,56.6158,6000.0
2013-05-21 13:25:00,63.51,63.55,63.51,63.53,8400.0,56.6515,56.6871,56.6515,56.6693,8400.0
2013-05-21 13:30:00,63.56,63.57,63.52,63.52,12600.0,56.6961,56.705,56.6604,56.6604,12600.0
2013-05-21 13:35:00,63.53,63.53,63.48,63.52,9000.0,56.6693,56.6693,56.6247,56.6604,9000.0
2013-05-21 13:40:00,63.52,63.52,63.47,63.48,14700.0,56.6604,56.6604,56.6158,56.6247,14700.0
2013-05-21 13:45:00,63.47,63.47,63.37,63.39,11700.0,56.6158,56.6158,56.5266,56.5444,11700.0
2013-05-21 13:50:00,63.39,63.44,63.38,63.41,6300.0,56.5444,56.589,56.5355,56.5623,6300.0
2013-05-21 13:55:00,63.41,63.46,63.38,63.4,9600.0,56.5623,56.6069,56.5355,56.5533,9600.0
2013-05-21 14:00:00,63.4,63.4,63.34,63.35,14400.0,56.5533,56.5533,56.4998,56.5087,14400.0
2013-05-21 14:05:00,63.36,63.42,63.35,63.41,13200.0,56.5177,56.5712,56.5087,56.5623,13200.0
2013-05-21 14:10:00,63.41,63.45,63.41,63.45,8400.0,56.5623,56.5979,56.5623,56.5979,8400.0
2013-05-21 14:15:00,63.46,63.51,63.45,63.51,19800.0,56.6069,56.6515,56.5979,56.6515,19800.0
2013-05-21 14:20:00,63.48,63.52,63.45,63.52,39900.0,56.6247,56.6604,56.5979,56.6604,39900.0
2013-05-21 14:25:00,63.5,63.51,63.46,63.46,11100.0,56.6425,56.6515,56.6069,56.6069,11100.0
2013-05-21 14:30:00,63.42,63.46,63.37,63.42,33300.0,56.5712,56.6069,56.5266,56.5712,33300.0
2013-05-21 14:35:00,63.45,63.45,63.4,63.44,8700.0,56.5979,56.5979,56.5533,56.589,8700.0
2013-05-21 14:40:00,63.43,63.43,63.38,63.41,7500.0,56.5801,56.5801,56.5355,56.5623,7500.0
2013-05-21 14:45:00,63.38,63.4,63.33,63.35,12600.0,56.5355,56.5533,56.4909,56.5087,12600.0
2013-05-21 14:50:00,63.35,63.39,63.35,63.39,7200.0,56.5087,56.5444,56.5087,56.5444,7200.0
2013-05-21 14:55:00,63.4,63.41,63.36,63.39,16800.0,56.5533,56.5623,56.5177,56.5444,16800.0
2013-05-21 15:00:00,63.41,63.45,63.39,63.45,21900.0,56.5623,56.5979,56.5444,56.5979,21900.0
2013-05-21 15:05:00,63.43,63.45,63.39,63.45,13800.0,56.5801,56.5979,56.5444,56.5979,13800.0
2013-05-21 15:10:00,63.46,63.51,63.42,63.51,16200.0,56.6069,56.6515,56.5712,56.6515,16200.0
2013-05-21 15:15:00,63.5,63.51,63.45,63.45,18000.0,56.6425,56.6515,56.5979,56.5979,18000.0
2013-05-21 15:20:00,63.46,63.48,63.42,63.44,8700.0,56.6069,56.6247,56.5712,56.589,8700.0
2013-05-21 15:25:00,63.42,63.44,63.39,63.39,12900.0,56.5712,56.589,56.5444,56.5444,12900.0
2013-05-21 15:30:00,63.41,63.42,63.39,63.41,16800.0,56.5623,56.5712,56.5444,56.5623,16800.0
2013-05-21 15:35:00,63.41,63.46,63.41,63.42,15600.0,56.5623,56.6069,56.5623,56.5712,15600.0
2013-05-21 15:40:00,63.43,63.45,63.37,63.4,18000.0,56.5801,56.5979,56.5266,56.5533,18000.0
2013-05-21 15:45:00,63.39,63.4,63.34,63.36,42600.0,56.5444,56.5533,56.4998,56.5177,42600.0
2013-05-21 15:50:00,63.36,63.39,63.3,63.3,37800.0,56.5177,56.5444,56.4641,56.4641,37800.0
2013-05-21 15:55:00,63.29,63.36,63.29,63.33,51600.0,56.4552,56.5177,56.4552,56.4909,51600.0
2013-05-22 09:30:00,63.33,63.35,63.31,63.33,14700.0,56.4909,56.5087,56.4731,56.4909,14700.0
2013-05-22 09:35:00,63.42,63.57,63.32,63.48,18000.0,56.5712,56.705,56.482,56.6247,18000.0
2013-05-22 09:40:00,63.49,63.5,63.44,63.5,5100.0,56.6336,56.6425,56.589,56.6425,5100.0
2013-05-22 09:45:00,63.43,63.44,63.39,63.42,5400.0,56.5801,56.589,56.5444,56.5712,5400.0
2013-05-22 09:50:00,63.43,63.53,63.38,63.38,20400.0,56.5801,56.6693,56.5355,56.5355,20400.0
2013-05-22 09:55:00,63.34,63.35,63.11,63.16,33300.0,56.4998,56.5087,56.2946,56.3392,33300.0
2013-05-22 10:00:00,63.16,63.42,63.16,63.42,13800.0,56.3392,56.5712,56.3392,56.5712,13800.0
2013-05-22 10:05:00,63.5,63.62,63.5,63.62,19800.0,56.6425,56.7496,56.6425,56.7496,19800.0
2013-05-22 10:10:00,63.62,63.62,63.53,63.58,18600.0,56.7496,56.7496,56.6693,56.7139,18600.0
2013-05-22 10:15:00,63.54,63.63,63.54,63.6,27900.0,56.6782,56.7585,56.6782,56.7317,27900.0
2013-05-22 10:20:00,63.59,63.64,63.56,63.57,16800.0,56.7228,56.7674,56.6961,56.705,16800.0
2013-05-22 10:25:00,63.62,63.71,63.59,63.7,44700.0,56.7496,56.8299,56.7228,56.8209,44700.0
2013-05-22 10:30:00,63.66,63.68,63.5,63.51,32400.0,56.7853,56.8031,56.6425,56.6515,32400.0
2013-05-22 10:35:00,63.45,63.5,63.17,63.24,27000.0,56.5979,56.6425,56.3482,56.4106,27000.0
2013-05-22 10:40:00,63.24,63.4,63.22,63.37,16800.0,56.4106,56.5533,56.3928,56.5266,16800.0
2013-05-22 10:45:00,63.34,63.34,63.19,63.24,5400.0,56.4998,56.4998,56.366,56.4106,5400.0
2013-05-22 10:50:00,63.24,63.26,63.16,63.17,15000.0,56.4106,56.4285,56.3392,56.3482,15000.0
2013-05-22 10:55:00,63.16,63.25,63.08,63.14,26700.0,56.3392,56.4195,56.2679,56.3214,26700.0
2013-05-22 11:00:00,63.14,63.19,63.14,63.16,12600.0,56.3214,56.366,56.3214,56.3392,12600.0
2013-05-22 11:05:00,63.19,63.19,63.08,63.11,33600.0,56.366,56.366,56.2679,56.2946,33600.0
2013-05-22 11:10:00,63.15,63.24,63.12,63.24,15000.0,56.3303,56.4106,56.3036,56.4106,15000.0
2013-05-22 11:15:00,63.24,63.24,63.17,63.18,7200.0,56.4106,56.4106,56.3482,56.3571,7200.0
2013-05-22 11:20:00,63.2,63.26,63.2,63.23,1800.0,56.3749,56.4285,56.3749,56.4017,1800.0
2013-05-22 11:25:00,63.27,63.29,63.22,63.29,8400.0,56.4374,56.4552,56.3928,56.4552,8400.0
2013-05-22 11:30:00,63.3,63.31,63.25,63.29,10800.0,56.4641,56.4731,56.4195,56.4552,10800.0
2013-05-22 11:35:00,63.23,63.35,63.23,63.31,10200.0,56.4017,56.5087,56.4017,56.4731,10200.0
2013-05-22 11:40:00,63.3,63.4,63.28,63.4,3000.0,56.4641,56.5533,56.4463,56.5533,3000.0
2013-05-22 11:45:00,63.4,63.5,63.4,63.45,5700.0,56.5533,56.6425,56.5533,56.5979,5700.0
2013-05-22 11:50:00,63.44,63.45,63.44,63.45,600.0,56.589,56.5979,56.589,56.5979,600.0
2013-05-22 11:55:00,63.43,63.47,63.37,63.37,16500.0,56.5801,56.6158,56.5266,56.5266,16500.0
2013-05-22 12:00:00,63.38,63.4,63.35,63.38,7800.0,56.5355,56.5533,56.5087,56.5355,7800.0
2013-05-22 12:05:00,63.41,63.43,63.36,63.37,12900.0,56.5623,56.5801,56.5177,56.5266,12900.0
2013-05-22 12:10:00,63.34,63.37,63.28,63.37,7800.0,56.4998,56.5266,56.4463,56.5266,7800.0
2013-05-22 12:15:00,63.37,63.4,63.32,63.38,2400.0,56.5266,56.5533,56.482,56.5355,2400.0
2013-05-22 12:20:00,63.37,63.38,63.36,63.38,1800.0,56.5266,56.5355,56.5177,56.5355,1800.0
2013-05-22 12:25:00,63.38,63.39,63.31,63.33,14700.0,56.5355,56.5444,56.4731,56.4909,14700.0
2013-05-22 12:30:00,63.33,63.39,63.3,63.34,17700.0,56.4909,56.5444,56.4641,56.4998,17700.0
2013-05-22 12:35:00,63.34,63.38,63.32,63.38,11400.0,56.4998,56.5355,56.482,56.5355,11400.0
2013-05-22 12:40:00,63.35,63.43,63.35,63.42,3900.0,56.5087,56.5801,56.5087,56.5712,3900.0
2013-05-22 12:45:00,63.42,63.43,63.35,63.35,8700.0,56.5712,56.5801,56.5087,56.5087,8700.0
2013-05-22 12:50:00,63.42,63.46,63.42,63.43,900.0,56.5712,56.6069,56.5712,56.5801,900.0
2013-05-22 12:55:00,63.47,63.48,63.42,63.48,35100.0,56.6158,56.6247,56.5712,56.6247,35100.0
2013-05-22 13:00:00,63.46,63.46,63.42,63.42,2400.0,56.6069,56.6069,56.5712,56.5712,2400.0
2013-05-22 13:05:00,63.34,63.38,63.33,63.34,3600.0,56.4998,56.5355,56.4909,56.4998,3600.0
2013-05-22 13:10:00,63.37,63.37,63.31,63.31,3900.0,56.5266,56.5266,56.4731,56.4731,3900.0
2013-05-22 13:15:00,63.32,63.32,63.26,63.28,3900.0,56.482,56.482,56.4285,56.4463,3900.0
2013-05-22 13:20:00,63.27,63.3,63.23,63.3,11700.0,56.4374,56.4641,56.4017,56.4641,11700.0
2013-05-22 13:25:00,63.26,63.27,63.13,63.15,14400.0,56.4285,56.4374,56.3125,56.3303,14400.0
2013-05-22 13:30:00,63.11,63.11,63.05,63.09,7200.0,56.2946,56.2946,56.2411,56.2768,7200.0
2013-05-22 13:35:00,63.11,63.12,63.01,63.06,42300.0,56.2946,56.3036,56.2054,56.25,42300.0
2013-05-22 13:40:00,63.07,63.1,62.99,63.01,9900.0,56.259,56.2857,56.1876,56.2054,9900.0
2013-05-22 13:45:00,63.01,63.04,62.89,62.99,8700.0,56.2054,56.2322,56.0984,56.1876,8700.0
2013-05-22 13:50:00,62.99,63.03,62.98,63.01,12000.0,56.1876,56.2233,56.1787,56.2054,12000.0
2013-05-22 13:55:00,63.02,63.05,62.98,63.03,6300.0,56.2144,56.2411,56.1787,56.2233,6300.0
2013-05-22 14:00:00,63.04,63.1,62.81,62.81,49800.0,56.2322,56.2857,56.027,56.027,49800.0
2013-05-22 14:05:00,62.83,62.94,62.68,62.76,43200.0,56.0449,56.143,55.9111,55.9824,43200.0
2013-05-22 14:10:00,62.78,62.81,62.71,62.75,16800.0,56.0003,56.027,55.9378,55.9735,16800.0
2013-05-22 14:15:00,62.72,62.8,62.7,62.75,24300.0,55.9468,56.0181,55.9289,55.9735,24300.0
2013-05-22 14:20:00,62.76,62.78,62.61,62.7,77700.0,55.9824,56.0003,55.8486,55.9289,77700.0
2013-05-22 14:25:00,62.71,62.76,62.56,62.63,10800.0,55.9378,55.9824,55.804,55.8665,10800.0
2013-05-22 14:30:00,62.61,62.62,62.57,62.59,15300.0,55.8486,55.8576,55.813,55.8308,15300.0
2013-05-22 14:35:00,62.61,62.61,62.29,62.47,94800.0,55.8486,55.8486,55.5632,55.7238,94800.0
2013-05-22 14:40:00,62.44,62.46,62.35,62.42,21900.0,55.697,55.7148,55.6167,55.6792,21900.0
2013-05-22 14:45:00,62.44,62.54,62.43,62.52,60900.0,55.697,55.7862,55.6881,55.7684,60900.0
2013-05-22 14:50:00,62.49,62.51,62.47,62.47,15300.0,55.7416,55.7594,55.7238,55.7238,15300.0
2013-05-22 14:55:00,62.48,62.54,62.48,62.53,10200.0,55.7327,55.7862,55.7327,55.7773,10200.0
2013-05-22 15:00:00,62.53,62.54,62.45,62.47,36600.0,55.7773,55.7862,55.7059,55.7238,36600.0
2013-05-22 15:05:00,62.46,62.5,62.45,62.46,51600.0,55.7148,55.7505,55.7059,55.7148,51600.0
2013-05-22 15:10:00,62.47,62.52,62.42,62.42,21600.0,55.7238,55.7684,55.6792,55.6792,21600.0
2013-05-22 15:15:00,62.42,62.51,62.37,62.44,18000.0,55.6792,55.7594,55.6346,55.697,18000.0
2013-05-22 15:20:00,62.37,62.42,62.35,62.36,6600.0,55.6346,55.6792,55.6167,55.6256,6600.0
2013-05-22 15:25:00,62.35,62.4,62.29,62.29,38100.0,55.6167,55.6613,55.5632,55.5632,38100.0
2013-05-22 15:30:00,62.29,62.32,62.18,62.3,24300.0,55.5632,55.59,55.4651,55.5721,24300.0
2013-05-22 15:35:00,62.3,62.33,62.27,62.28,12600.0,55.5721,55.5989,55.5454,55.5543,12600.0
2013-05-22 15:40:00,62.28,62.46,62.26,62.4,19200.0,55.5543,55.7148,55.5364,55.6613,19200.0
2013-05-22 15:45:00,62.39,62.39,62.33,62.37,37500.0,55.6524,55.6524,55.5989,55.6346,37500.0
2013-05-22 15:50:00,62.36,62.45,62.32,62.42,58800.0,55.6256,55.7059,55.59,55.6792,58800.0
2013-05-22 15:55:00,62.42,62.43,62.35,62.38,109500.0,55.6792,55.6881,55.6167,55.6435,109500.0
2013-05-23 09:30:00,61.8,61.8,61.39,61.66,51900.0,55.1261,55.1261,54.7604,55.0012,51900.0
2013-05-23 09:35:00,61.67,61.93,61.56,61.85,47400.0,55.0102,55.2421,54.912,55.1707,47400.0
2013-05-23 09:40:00,61.87,62.05,61.8,61.9,15600.0,55.1886,55.3491,55.1261,55.2153,15600.0
2013-05-23 09:45:00,61.92,62.0,61.85,61.91,12600.0,55.2332,55.3045,55.1707,55.2242,12600.0
2013-05-23 09:50:00,61.89,61.9,61.8,61.83,17700.0,55.2064,55.2153,55.1261,55.1529,17700.0
2013-05-23 09:55:00,61.84,61.95,61.69,61.8,45300.0,55.1618,55.2599,55.028,55.1261,45300.0
2013-05-23 10:00:00,61.83,61.97,61.78,61.94,13500.0,55.1529,55.2778,55.1083,55.251,13500.0
2013-05-23 10:05:00,61.97,62.11,61.94,62.02,26700.0,55.2778,55.4026,55.251,55.3224,26700.0
2013-05-23 10:10:00,62.05,62.14,62.01,62.02,14100.0,55.3491,55.4294,55.3134,55.3224,14100.0
2013-05-23 10:15:00,62.04,62.23,61.99,62.23,25500.0,55.3402,55.5097,55.2956,55.5097,25500.0
2013-05-23 10:20:00,62.24,62.55,62.17,62.33,50100.0,55.5186,55.7951,55.4562,55.5989,50100.0
2013-05-23 10:25:00,62.33,62.34,62.16,62.16,25200.0,55.5989,55.6078,55.4472,55.4472,25200.0
2013-05-23 10:30:00,62.17,62.21,62.13,62.17,12000.0,55.4562,55.4918,55.4205,55.4562,12000.0
2013-05-23 10:35:00,62.13,62.13,61.99,61.99,9600.0,55.4205,55.4205,55.2956,55.2956,9600.0
2013-05-23 10:40:00,61.99,62.06,61.89,61.93,16200.0,55.2956,55.358,55.2064,55.2421,16200.0
2013-05-23 10:45:00,61.89,62.05,61.89,62.04,27900.0,55.2064,55.3491,55.2064,55.3402,27900.0
2013-05-23 10:50:00,62.05,62.29,62.05,62.22,16200.0,55.3491,55.5632,55.3491,55.5008,16200.0
2013-05-23 10:55:00,62.19,62.24,62.06,62.14,15300.0,55.474,55.5186,55.358,55.4294,15300.0
2013-05-23 11:00:00,62.16,62.28,62.16,62.27,8400.0,55.4472,55.5543,55.4472,55.5454,8400.0
2013-05-23 11:05:00,62.27,62.41,62.27,62.36,5400.0,55.5454,55.6702,55.5454,55.6256,5400.0
2013-05-23 11:10:00,62.41,62.51,62.41,62.44,3600.0,55.6702,55.7594,55.6702,55.697,3600.0
2013-05-23 11:15:00,62.44,62.56,62.44,62.56,18900.0,55.697,55.804,55.697,55.804,18900.0
2013-05-23 11:20:00,62.56,62.68,62.54,62.68,29400.0,55.804,55.9111,55.7862,55.9111,29400.0
2013-05-23 11:25:00,62.68,62.71,62.49,62.49,36900.0,55.9111,55.9378,55.7416,55.7416,36900.0
2013-05-23 11:30:00,62.48,62.53,62.42,62.5,9000.0,55.7327,55.7773,55.6792,55.7505,9000.0
2013-05-23 11:35:00,62.5,62.54,62.46,62.51,6900.0,55.7505,55.7862,55.7148,55.7594,6900.0
2013-05-23 11:40:00,62.5,62.5,62.39,62.45,6000.0,55.7505,55.7505,55.6524,55.7059,6000.0
2013-05-23 11:45:00,62.46,62.46,62.41,62.43,9300.0,55.7148,55.7148,55.6702,55.6881,9300.0
2013-05-23 11:50:00,62.45,62.48,62.41,62.45,18000.0,55.7059,55.7327,55.6702,55.7059,18000.0
2013-05-23 11:55:00,62.44,62.47,62.38,62.45,9300.0,55.697,55.7238,55.6435,55.7059,9300.0
2013-05-23 12:00:00,62.45,62.5,62.43,62.49,13200.0,55.7059,55.7505,55.6881,55.7416,13200.0
2013-05-23 12:05:00,62.47,62.54,62.46,62.49,13500.0,55.7238,55.7862,55.7148,55.7416,13500.0
2013-05-23 12:10:00,62.51,62.57,62.51,62.53,6000.0,55.7594,55.813,55.7594,55.7773,6000.0
2013-05-23 12:15:00,62.51,62.51,62.43,62.43,10200.0,55.7594,55.7594,55.6881,55.6881,10200.0
2013-05-23 12:20:00,62.45,62.49,62.41,62.44,8700.0,55.7059,55.7416,55.6702,55.697,8700.0
2013-05-23 12:25:00,62.45,62.47,62.36,62.36,6300.0,55.7059,55.7238,55.6256,55.6256,6300.0
2013-05-23 12:30:00,62.37,62.37,62.3,62.33,13200.0,55.6346,55.6346,55.5721,55.5989,13200.0
2013-05-23 12:35:00,62.31,62.31,62.25,62.27,10800.0,55.581,55.581,55.5275,55.5454,10800.0
2013-05-23 12:40:00,62.27,62.27,62.19,62.24,10800.0,55.5454,55.5454,55.474,55.5186,10800.0
2013-05-23 12:45:00,62.24,62.28,62.18,62.22,10200.0,55.5186,55.5543,55.4651,55.5008,10200.0
2013-05-23 12:50:00,62.23,62.23,62.16,62.18,21900.0,55.5097,55.5097,55.4472,55.4651,21900.0
2013-05-23 12:55:00,62.18,62.21,62.14,62.16,33900.0,55.4651,55.4918,55.4294,55.4472,33900.0
2013-05-23 13:00:00,62.18,62.2,62.16,62.17,48900.0,55.4651,55.4829,55.4472,55.4562,48900.0
2013-05-23 13:05:00,62.18,62.27,62.17,62.27,77100.0,55.4651,55.5454,55.4562,55.5454,77100.0
2013-05-23 13:10:00,62.25,62.26,62.21,62.23,12000.0,55.5275,55.5364,55.4918,55.5097,12000.0
2013-05-23 13:15:00,62.24,62.26,62.2,62.24,6000.0,55.5186,55.5364,55.4829,55.5186,6000.0
2013-05-23 13:20:00,62.24,62.25,62.18,62.24,5100.0,55.5186,55.5275,55.4651,55.5186,5100.0
2013-05-23 13:25:00,62.24,62.24,62.14,62.2,24600.0,55.5186,55.5186,55.4294,55.4829,24600.0
2013-05-23 13:30:00,62.22,62.24,62.17,62.17,9300.0,55.5008,55.5186,55.4562,55.4562,9300.0
2013-05-23 13:35:00,62.15,62.2,62.14,62.17,4800.0,55.4383,55.4829,55.4294,55.4562,4800.0
2013-05-23 13:40:00,62.18,62.18,62.14,62.16,16500.0,55.4651,55.4651,55.4294,55.4472,16500.0
2013-05-23 13:45:00,62.16,62.19,62.11,62.15,6600.0,55.4472,55.474,55.4026,55.4383,6600.0
2013-05-23 13:50:00,62.19,62.22,62.17,62.17,6000.0,55.474,55.5008,55.4562,55.4562,6000.0
2013-05-23 13:55:00,62.15,62.25,62.13,62.23,12600.0,55.4383,55.5275,55.4205,55.5097,12600.0
2013-05-23 14:00:00,62.22,62.3,62.2,62.28,7500.0,55.5008,55.5721,55.4829,55.5543,7500.0
2013-05-23 14:05:00,62.29,62.43,62.29,62.41,7800.0,55.5632,55.6881,55.5632,55.6702,7800.0
2013-05-23 14:10:00,62.36,62.39,62.34,62.39,9900.0,55.6256,55.6524,55.6078,55.6524,9900.0
2013-05-23 14:15:00,62.38,62.42,62.37,62.39,8700.0,55.6435,55.6792,55.6346,55.6524,8700.0
2013-05-23 14:20:00,62.41,62.41,62.31,62.36,7200.0,55.6702,55.6702,55.581,55.6256,7200.0
2013-05-23 14:25:00,62.38,62.39,62.35,62.35,7200.0,55.6435,55.6524,55.6167,55.6167,7200.0
2013-05-23 14:30:00,62.32,62.32,62.24,62.27,4200.0,55.59,55.59,55.5186,55.5454,4200.0
2013-05-23 14:35:00,62.23,62.29,62.19,62.21,9900.0,55.5097,55.5632,55.474,55.4918,9900.0
2013-05-23 14:40:00,62.24,62.35,62.24,62.35,15900.0,55.5186,55.6167,55.5186,55.6167,15900.0
2013-05-23 14:45:00,62.34,62.35,62.24,62.3,10800.0,55.6078,55.6167,55.5186,55.5721,10800.0
2013-05-23 14:50:00,62.27,62.34,62.26,62.31,15000.0,55.5454,55.6078,55.5364,55.581,15000.0
2013-05-23 14:55:00,62.32,62.35,62.25,62.25,7200.0,55.59,55.6167,55.5275,55.5275,7200.0
2013-05-23 15:00:00,62.24,62.27,62.18,62.18,5700.0,55.5186,55.5454,55.4651,55.4651,5700.0
2013-05-23 15:05:00,62.22,62.22,62.17,62.22,9300.0,55.5008,55.5008,55.4562,55.5008,9300.0
2013-05-23 15:10:00,62.2,62.26,62.16,62.16,13500.0,55.4829,55.5364,55.4472,55.4472,13500.0
2013-05-23 15:15:00,62.2,62.2,62.07,62.08,13200.0,55.4829,55.4829,55.367,55.3759,13200.0
2013-05-23 15:20:00,62.06,62.11,62.04,62.06,13200.0,55.358,55.4026,55.3402,55.358,13200.0
2013-05-23 15:25:00,62.06,62.16,62.05,62.08,21600.0,55.358,55.4472,55.3491,55.3759,21600.0
2013-05-23 15:30:00,62.08,62.2,62.06,62.11,28200.0,55.3759,55.4829,55.358,55.4026,28200.0
2013-05-23 15:35:00,62.1,62.15,62.06,62.09,27300.0,55.3937,55.4383,55.358,55.3848,27300.0
2013-05-23 15:40:00,62.09,62.12,62.07,62.11,14400.0,55.3848,55.4116,55.367,55.4026,14400.0
2013-05-23 15:45:00,62.09,62.11,61.99,62.03,42300.0,55.3848,55.4026,55.2956,55.3313,42300.0
2013-05-23 15:50:00,62.03,62.13,62.03,62.1,56100.0,55.3313,55.4205,55.3313,55.3937,56100.0
2013-05-23 15:55:00,62.12,62.19,62.02,62.03,108600.0,55.4116,55.474,55.3224,55.3313,108600.0
2013-05-24 09:30:00,62.68,62.68,62.1,62.3,38100.0,55.9111,55.9111,55.3937,55.5721,38100.0
2013-05-24 09:35:00,62.31,62.59,62.19,62.43,34500.0,55.581,55.8308,55.474,55.6881,34500.0
2013-05-24 09:40:00,62.46,62.48,62.33,62.46,18000.0,55.7148,55.7327,55.5989,55.7148,18000.0
2013-05-24 09:45:00,62.47,62.73,62.46,62.63,26400.0,55.7238,55.9557,55.7148,55.8665,26400.0
2013-05-24 09:50:00,62.6,62.64,62.48,62.56,16200.0,55.8397,55.8754,55.7327,55.804,16200.0
2013-05-24 09:55:00,62.52,62.55,62.47,62.55,9900.0,55.7684,55.7951,55.7238,55.7951,9900.0
2013-05-24 10:00:00,62.5,62.53,62.41,62.46,24600.0,55.7505,55.7773,55.6702,55.7148,24600.0
2013-05-24 10:05:00,62.43,62.54,62.33,62.54,36600.0,55.6881,55.7862,55.5989,55.7862,36600.0
2013-05-24 10:10:00,62.53,62.62,62.49,62.52,17400.0,55.7773,55.8576,55.7416,55.7684,17400.0
2013-05-24 10:15:00,62.51,62.56,62.4,62.53,15000.0,55.7594,55.804,55.6613,55.7773,15000.0
2013-05-24 10:20:00,62.48,62.52,62.34,62.38,24600.0,55.7327,55.7684,55.6078,55.6435,24600.0
2013-05-24 10:25:00,62.37,62.42,62.34,62.36,23100.0,55.6346,55.6792,55.6078,55.6256,23100.0
2013-05-24 10:30:00,62.41,62.41,62.28,62.29,39600.0,55.6702,55.6702,55.5543,55.5632,39600.0
2013-05-24 10:35:00,62.28,62.31,62.19,62.25,26700.0,55.5543,55.581,55.474,55.5275,26700.0
2013-05-24 10:40:00,62.24,62.37,62.22,62.22,25800.0,55.5186,55.6346,55.5008,55.5008,25800.0
2013-05-24 10:45:00,62.19,62.21,62.07,62.07,19800.0,55.474,55.4918,55.367,55.367,19800.0
2013-05-24 10:50:00,62.07,62.14,62.04,62.14,16800.0,55.367,55.4294,55.3402,55.4294,16800.0
2013-05-24 10:55:00,62.22,62.25,62.14,62.21,11700.0,55.5008,55.5275,55.4294,55.4918,11700.0
2013-05-24 11:00:00,62.21,62.22,62.1,62.22,15900.0,55.4918,55.5008,55.3937,55.5008,15900.0
2013-05-24 11:05:00,62.22,62.45,62.18,62.45,9600.0,55.5008,55.7059,55.4651,55.7059,9600.0
2013-05-24 11:10:00,62.45,62.45,62.32,62.39,10500.0,55.7059,55.7059,55.59,55.6524,10500.0
2013-05-24 11:15:00,62.39,62.45,62.39,62.43,12000.0,55.6524,55.7059,55.6524,55.6881,12000.0
2013-05-24 11:20:00,62.44,62.45,62.36,62.39,4800.0,55.697,55.7059,55.6256,55.6524,4800.0
2013-05-24 11:25:00,62.42,62.47,62.42,62.43,13500.0,55.6792,55.7238,55.6792,55.6881,13500.0
2013-05-24 11:30:00,62.43,62.45,62.4,62.45,61800.0,55.6881,55.7059,55.6613,55.7059,61800.0
2013-05-24 11:35:00,62.46,62.65,62.45,62.65,15300.0,55.7148,55.8843,55.7059,55.8843,15300.0
2013-05-24 11:40:00,62.65,62.75,62.65,62.73,27300.0,55.8843,55.9735,55.8843,55.9557,27300.0
2013-05-24 11:45:00,62.74,62.8,62.73,62.76,10200.0,55.9646,56.0181,55.9557,55.9824,10200.0
2013-05-24 11:50:00,62.76,62.84,62.73,62.79,45300.0,55.9824,56.0538,55.9557,56.0092,45300.0
2013-05-24 11:55:00,62.82,62.92,62.82,62.85,14400.0,56.036,56.1252,56.036,56.0627,14400.0
2013-05-24 12:00:00,62.86,62.88,62.82,62.82,8400.0,56.0716,56.0895,56.036,56.036,8400.0
2013-05-24 12:05:00,62.8,62.86,62.79,62.82,4500.0,56.0181,56.0716,56.0092,56.036,4500.0
2013-05-24 12:10:00,62.82,62.85,62.81,62.81,14700.0,56.036,56.0627,56.027,56.027,14700.0
2013-05-24 12:15:00,62.83,62.87,62.82,62.85,9300.0,56.0449,56.0806,56.036,56.0627,9300.0
2013-05-24 12:20:00,62.84,62.88,62.82,62.82,8100.0,56.0538,56.0895,56.036,56.036,8100.0
2013-05-24 12:25:00,62.81,62.91,62.81,62.9,4200.0,56.027,56.1162,56.027,56.1073,4200.0
2013-05-24 12:30:00,62.91,62.92,62.85,62.88,9900.0,56.1162,56.1252,56.0627,56.0895,9900.0
2013-05-24 12:35:00,62.88,62.91,62.83,62.87,8700.0,56.0895,56.1162,56.0449,56.0806,8700.0
2013-05-24 12:40:00,62.89,62.91,62.84,62.89,22800.0,56.0984,56.1162,56.0538,56.0984,22800.0
2013-05-24 12:45:00,62.89,62.96,62.89,62.94,16800.0,56.0984,56.1608,56.0984,56.143,16800.0
2013-05-24 12:50:00,62.93,62.96,62.91,62.93,8400.0,56.1341,56.1608,56.1162,56.1341,8400.0
2013-05-24 12:55:00,62.95,62.95,62.9,62.91,3900.0,56.1519,56.1519,56.1073,56.1162,3900.0
2013-05-24 13:00:00,62.91,62.92,62.91,62.92,4800.0,56.1162,56.1252,56.1162,56.1252,4800.0
2013-05-24 13:05:00,62.92,62.97,62.92,62.96,11700.0,56.1252,56.1698,56.1252,56.1608,11700.0
2013-05-24 13:10:00,62.95,62.95,62.87,62.93,12000.0,56.1519,56.1519,56.0806,56.1341,12000.0
2013-05-24 13:15:00,62.93,63.01,62.93,62.98,15600.0,56.1341,56.2054,56.1341,56.1787,15600.0
2013-05-24 13:20:00,62.99,63.03,62.95,63.01,6300.0,56.1876,56.2233,56.1519,56.2054,6300.0
2013-05-24 13:25:00,63.03,63.08,63.02,63.07,13500.0,56.2233,56.2679,56.2144,56.259,13500.0
2013-05-24 13:30:00,63.07,63.12,63.06,63.1,13200.0,56.259,56.3036,56.25,56.2857,13200.0
2013-05-24 13:35:00,63.12,63.12,63.03,63.07,10800.0,56.3036,56.3036,56.2233,56.259,10800.0
2013-05-24 13:40:00,63.04,63.1,63.04,63.05,13500.0,56.2322,56.2857,56.2322,56.2411,13500.0
2013-05-24 13:45:00,63.03,63.07,63.01,63.05,11400.0,56.2233,56.259,56.2054,56.2411,11400.0
2013-05-24 13:50:00,63.04,63.04,62.95,62.95,11400.0,56.2322,56.2322,56.1519,56.1519,11400.0
2013-05-24 13:55:00,62.96,63.1,62.96,63.1,17400.0,56.1608,56.2857,56.1608,56.2857,17400.0
2013-05-24 14:00:00,63.09,63.11,63.03,63.1,15900.0,56.2768,56.2946,56.2233,56.2857,15900.0
2013-05-24 14:05:00,63.11,63.12,63.1,63.1,5700.0,56.2946,56.3036,56.2857,56.2857,5700.0
2013-05-24 14:10:00,63.1,63.13,63.08,63.11,9900.0,56.2857,56.3125,56.2679,56.2946,9900.0
2013-05-24 14:15:00,63.12,63.2,63.12,63.17,8400.0,56.3036,56.3749,56.3036,56.3482,8400.0
2013-05-24 14:20:00,63.17,63.17,63.1,63.12,12300.0,56.3482,56.3482,56.2857,56.3036,12300.0
2013-05-24 14:25:00,63.12,63.12,63.05,63.08,7800.0,56.3036,56.3036,56.2411,56.2679,7800.0
2013-05-24 14:30:00,63.08,63.09,63.03,63.04,10500.0,56.2679,56.2768,56.2233,56.2322,10500.0
2013-05-24 14:35:00,63.03,63.07,63.01,63.07,6300.0,56.2233,56.259,56.2054,56.259,6300.0
2013-05-24 14:40:00,63.05,63.17,63.05,63.17,24900.0,56.2411,56.3482,56.2411,56.3482,24900.0
2013-05-24 14:45:00,63.18,63.24,63.16,63.23,11700.0,56.3571,56.4106,56.3392,56.4017,11700.0
2013-05-24 14:50:00,63.2,63.26,63.19,63.25,17400.0,56.3749,56.4285,56.366,56.4195,17400.0
2013-05-24 14:55:00,63.24,63.26,63.18,63.24,30300.0,56.4106,56.4285,56.3571,56.4106,30300.0
2013-05-24 15:00:00,63.22,63.22,63.15,63.17,8700.0,56.3928,56.3928,56.3303,56.3482,8700.0
2013-05-24 15:05:00,63.19,63.21,63.18,63.21,2100.0,56.366,56.3838,56.3571,56.3838,2100.0
2013-05-24 15:10:00,63.22,63.26,63.16,63.17,38100.0,56.3928,56.4285,56.3392,56.3482,38100.0
2013-05-24 15:15:00,63.2,63.2,63.12,63.12,14700.0,56.3749,56.3749,56.3036,56.3036,14700.0
2013-05-24 15:20:00,63.13,63.19,63.03,63.04,15300.0,56.3125,56.366,56.2233,56.2322,15300.0
2013-05-24 15:25:00,63.04,63.08,63.03,63.03,12600.0,56.2322,56.2679,56.2233,56.2233,12600.0
2013-05-24 15:30:00,63.03,63.03,62.92,62.95,33600.0,56.2233,56.2233,56.1252,56.1519,33600.0
2013-05-24 15:35:00,62.93,62.94,62.8,62.81,37800.0,56.1341,56.143,56.0181,56.027,37800.0
2013-05-24 15:40:00,62.81,62.94,62.8,62.9,36300.0,56.027,56.143,56.0181,56.1073,36300.0
2013-05-24 15:45:00,62.88,62.99,62.87,62.96,14100.0,56.0895,56.1876,56.0806,56.1608,14100.0
2013-05-24 15:50:00,62.95,63.01,62.9,62.93,59100.0,56.1519,56.2054,56.1073,56.1341,59100.0
2013-05-24 15:55:00,62.92,63.1,62.91,63.08,71400.0,56.1252,56.2857,56.1162,56.2679,71400.0
2013-05-28 09:30:00,63.68,63.82,63.66,63.76,46800.0,56.8031,56.928,56.7853,56.8745,46800.0
2013-05-28 09:35:00,63.77,63.88,63.75,63.86,52200.0,56.8834,56.9815,56.8655,56.9637,52200.0
2013-05-28 09:40:00,63.86,63.93,63.71,63.93,29400.0,56.9637,57.0261,56.8299,57.0261,29400.0
2013-05-28 09:45:00,63.91,64.02,63.84,63.99,30300.0,57.0083,57.1064,56.9458,57.0796,30300.0
2013-05-28 09:50:00,63.95,63.95,63.79,63.79,12300.0,57.0439,57.0439,56.9012,56.9012,12300.0
2013-05-28 09:55:00,63.82,64.15,63.82,64.12,34500.0,56.928,57.2223,56.928,57.1956,34500.0
2013-05-28 10:00:00,64.16,64.33,64.08,64.3,60300.0,57.2313,57.3829,57.1599,57.3561,60300.0
2013-05-28 10:05:00,64.26,64.41,64.24,64.24,52500.0,57.3205,57.4543,57.3026,57.3026,52500.0
2013-05-28 10:10:00,64.24,64.3,64.22,64.24,20100.0,57.3026,57.3561,57.2848,57.3026,20100.0
2013-05-28 10:15:00,64.26,64.39,64.26,64.29,33600.0,57.3205,57.4364,57.3205,57.3472,33600.0
2013-05-28 10:20:00,64.33,64.33,64.24,64.25,46500.0,57.3829,57.3829,57.3026,57.3115,46500.0
2013-05-28 10:25:00,64.26,64.31,64.16,64.18,16200.0,57.3205,57.3651,57.2313,57.2491,16200.0
2013-05-28 10:30:00,64.2,64.23,64.18,64.19,12000.0,57.2669,57.2937,57.2491,57.258,12000.0
2013-05-28 10:35:00,64.19,64.22,64.05,64.05,48600.0,57.258,57.2848,57.1331,57.1331,48600.0
2013-05-28 10:40:00,64.06,64.18,64.0,64.09,20100.0,57.1421,57.2491,57.0885,57.1688,20100.0
2013-05-28 10:45:00,64.08,64.19,64.07,64.15,67200.0,57.1599,57.258,57.151,57.2223,67200.0
2013-05-28 10:50:00,64.15,64.19,64.13,64.13,85200.0,57.2223,57.258,57.2045,57.2045,85200.0
2013-05-28 10:55:00,64.13,64.14,64.07,64.11,11700.0,57.2045,57.2134,57.151,57.1867,11700.0
2013-05-28 11:00:00,64.11,64.11,63.97,63.98,11400.0,57.1867,57.1867,57.0618,57.0707,11400.0
2013-05-28 11:05:00,63.98,63.99,63.94,63.94,12600.0,57.0707,57.0796,57.035,57.035,12600.0
2013-05-28 11:10:00,63.94,63.95,63.9,63.93,6900.0,57.035,57.0439,56.9993,57.0261,6900.0
2013-05-28 11:15:00,63.93,63.95,63.88,63.9,6000.0,57.0261,57.0439,56.9815,56.9993,6000.0
2013-05-28 11:20:00,63.9,63.9,63.82,63.87,25500.0,56.9993,56.9993,56.928,56.9726,25500.0
2013-05-28 11:25:00,63.88,63.93,63.86,63.89,12600.0,56.9815,57.0261,56.9637,56.9904,12600.0
2013-05-28 11:30:00,63.91,63.94,63.85,63.91,12000.0,57.0083,57.035,56.9547,57.0083,12000.0
2013-05-28 11:35:00,63.91,63.98,63.86,63.95,11400.0,57.0083,57.0707,56.9637,57.0439,11400.0
2013-05-28 11:40:00,63.92,63.99,63.88,63.95,8400.0,57.0172,57.0796,56.9815,57.0439,8400.0
2013-05-28 11:45:00,63.94,63.95,63.91,63.94,4800.0,57.035,57.0439,57.0083,57.035,4800.0
2013-05-28 11:50:00,63.94,63.95,63.84,63.86,14700.0,57.035,57.0439,56.9458,56.9637,14700.0
2013-05-28 11:55:00,63.84,63.84,63.76,63.77,9000.0,56.9458,56.9458,56.8745,56.8834,9000.0
2013-05-28 12:00:00,63.77,63.87,63.76,63.87,6300.0,56.8834,56.9726,56.8745,56.9726,6300.0
2013-05-28 12:05:00,63.86,63.89,63.86,63.89,9300.0,56.9637,56.9904,56.9637,56.9904,9300.0
2013-05-28 12:10:00,63.92,64.0,63.89,63.96,8700.0,57.0172,57.0885,56.9904,57.0529,8700.0
2013-05-28 12:15:00,64.0,64.0,63.95,63.95,2400.0,57.0885,57.0885,57.0439,57.0439,2400.0
2013-05-28 12:20:00,63.98,64.07,63.98,64.04,12000.0,57.0707,57.151,57.0707,57.1242,12000.0
2013-05-28 12:25:00,64.06,64.07,64.0,64.0,9000.0,57.1421,57.151,57.0885,57.0885,9000.0
2013-05-28 12:30:00,64.0,64.02,63.99,64.0,6600.0,57.0885,57.1064,57.0796,57.0885,6600.0
2013-05-28 12:35:00,64.01,64.08,64.0,64.0,8700.0,57.0975,57.1599,57.0885,57.0885,8700.0
2013-05-28 12:40:00,64.03,64.1,64.03,64.09,5100.0,57.1153,57.1777,57.1153,57.1688,5100.0
2013-05-28 12:45:00,64.11,64.17,64.11,64.16,11100.0,57.1867,57.2402,57.1867,57.2313,11100.0
2013-05-28 12:50:00,64.15,64.15,64.07,64.07,9900.0,57.2223,57.2223,57.151,57.151,9900.0
2013-05-28 12:55:00,64.05,64.1,64.05,64.06,39900.0,57.1331,57.1777,57.1331,57.1421,39900.0
2013-05-28 13:00:00,64.1,64.19,64.1,64.17,10500.0,57.1777,57.258,57.1777,57.2402,10500.0
2013-05-28 13:05:00,64.17,64.17,64.12,64.12,1200.0,57.2402,57.2402,57.1956,57.1956,1200.0
2013-05-28 13:10:00,64.14,64.17,64.09,64.17,10200.0,57.2134,57.2402,57.1688,57.2402,10200.0
2013-05-28 13:15:00,64.17,64.17,64.12,64.17,8100.0,57.2402,57.2402,57.1956,57.2402,8100.0
2013-05-28 13:20:00,64.17,64.17,63.99,64.01,21300.0,57.2402,57.2402,57.0796,57.0975,21300.0
2013-05-28 13:25:00,64.02,64.05,63.98,64.01,12900.0,57.1064,57.1331,57.0707,57.0975,12900.0
2013-05-28 13:30:00,64.01,64.01,63.87,63.87,6900.0,57.0975,57.0975,56.9726,56.9726,6900.0
2013-05-28 13:35:00,63.9,63.94,63.85,63.93,16800.0,56.9993,57.035,56.9547,57.0261,16800.0
2013-05-28 13:40:00,63.9,63.95,63.9,63.91,7200.0,56.9993,57.0439,56.9993,57.0083,7200.0
2013-05-28 13:45:00,63.89,63.94,63.82,63.84,9600.0,56.9904,57.035,56.928,56.9458,9600.0
2013-05-28 13:50:00,63.83,63.83,63.78,63.78,2700.0,56.9369,56.9369,56.8923,56.8923,2700.0
2013-05-28 13:55:00,63.73,63.8,63.7,63.7,8100.0,56.8477,56.9101,56.8209,56.8209,8100.0
2013-05-28 14:00:00,63.73,63.74,63.63,63.74,19200.0,56.8477,56.8566,56.7585,56.8566,19200.0
2013-05-28 14:05:00,63.75,63.75,63.71,63.74,8400.0,56.8655,56.8655,56.8299,56.8566,8400.0
2013-05-28 14:10:00,63.75,63.8,63.71,63.73,33600.0,56.8655,56.9101,56.8299,56.8477,33600.0
2013-05-28 14:15:00,63.75,63.85,63.73,63.85,9300.0,56.8655,56.9547,56.8477,56.9547,9300.0
2013-05-28 14:20:00,63.85,63.94,63.82,63.9,14400.0,56.9547,57.035,56.928,56.9993,14400.0
2013-05-28 14:25:00,63.9,63.92,63.76,63.89,23400.0,56.9993,57.0172,56.8745,56.9904,23400.0
2013-05-28 14:30:00,63.87,63.89,63.81,63.85,10200.0,56.9726,56.9904,56.9191,56.9547,10200.0
2013-05-28 14:35:00,63.85,63.85,63.77,63.77,9900.0,56.9547,56.9547,56.8834,56.8834,9900.0
2013-05-28 14:40:00,63.76,63.91,63.76,63.86,14400.0,56.8745,57.0083,56.8745,56.9637,14400.0
2013-05-28 14:45:00,63.87,63.87,63.81,63.83,5400.0,56.9726,56.9726,56.9191,56.9369,5400.0
2013-05-28 14:50:00,63.82,63.91,63.81,63.89,6600.0,56.928,57.0083,56.9191,56.9904,6600.0
2013-05-28 14:55:00,63.84,63.89,63.82,63.84,10200.0,56.9458,56.9904,56.928,56.9458,10200.0
2013-05-28 15:00:00,63.82,63.9,63.81,63.9,12600.0,56.928,56.9993,56.9191,56.9993,12600.0
2013-05-28 15:05:00,63.9,63.96,63.9,63.92,8700.0,56.9993,57.0529,56.9993,57.0172,8700.0
2013-05-28 15:10:00,63.92,63.94,63.86,63.93,17700.0,57.0172,57.035,56.9637,57.0261,17700.0
2013-05-28 15:15:00,63.93,63.99,63.89,63.98,6900.0,57.0261,57.0796,56.9904,57.0707,6900.0
2013-05-28 15:20:00,63.9,63.97,63.9,63.93,17100.0,56.9993,57.0618,56.9993,57.0261,17100.0
2013-05-28 15:25:00,63.89,63.94,63.83,63.9,27900.0,56.9904,57.035,56.9369,56.9993,27900.0
2013-05-28 15:30:00,63.9,64.06,63.88,64.02,34800.0,56.9993,57.1421,56.9815,57.1064,34800.0
2013-05-28 15:35:00,64.02,64.12,64.01,64.09,45600.0,57.1064,57.1956,57.0975,57.1688,45600.0
2013-05-28 15:40:00,64.07,64.18,64.05,64.17,67200.0,57.151,57.2491,57.1331,57.2402,67200.0
2013-05-28 15:45:00,64.16,64.16,64.08,64.09,43800.0,57.2313,57.2313,57.1599,57.1688,43800.0
2013-05-28 15:50:00,64.09,64.09,64.01,64.06,41700.0,57.1688,57.1688,57.0975,57.1421,41700.0
2013-05-28 15:55:00,64.05,64.07,63.96,63.99,114600.0,57.1331,57.151,57.0529,57.0796,114600.0
2013-05-29 09:30:00,63.34,63.49,63.34,63.41,31800.0,56.4998,56.6336,56.4998,56.5623,31800.0
2013-05-29 09:35:00,63.41,63.49,63.28,63.3,37500.0,56.5623,56.6336,56.4463,56.4641,37500.0
2013-05-29 09:40:00,63.3,63.3,63.11,63.19,39000.0,56.4641,56.4641,56.2946,56.366,39000.0
2013-05-29 09:45:00,63.2,63.72,63.16,63.63,51000.0,56.3749,56.8388,56.3392,56.7585,51000.0
2013-05-29 09:50:00,63.63,63.92,63.53,63.83,63600.0,56.7585,57.0172,56.6693,56.9369,63600.0
2013-05-29 09:55:00,63.83,63.91,63.78,63.79,15600.0,56.9369,57.0083,56.8923,56.9012,15600.0
2013-05-29 10:00:00,63.79,63.9,63.73,63.8,17400.0,56.9012,56.9993,56.8477,56.9101,17400.0
2013-05-29 10:05:00,63.83,63.84,63.64,63.64,9300.0,56.9369,56.9458,56.7674,56.7674,9300.0
2013-05-29 10:10:00,63.64,63.64,63.5,63.5,14400.0,56.7674,56.7674,56.6425,56.6425,14400.0
2013-05-29 10:15:00,63.47,63.67,63.45,63.67,17700.0,56.6158,56.7942,56.5979,56.7942,17700.0
2013-05-29 10:20:00,63.67,63.71,63.41,63.43,12900.0,56.7942,56.8299,56.5623,56.5801,12900.0
2013-05-29 10:25:00,63.43,63.45,63.4,63.44,8700.0,56.5801,56.5979,56.5533,56.589,8700.0
2013-05-29 10:30:00,63.44,63.44,63.29,63.35,15000.0,56.589,56.589,56.4552,56.5087,15000.0
2013-05-29 10:35:00,63.36,63.41,63.3,63.41,16200.0,56.5177,56.5623,56.4641,56.5623,16200.0
2013-05-29 10:40:00,63.4,63.41,63.22,63.38,25800.0,56.5533,56.5623,56.3928,56.5355,25800.0
2013-05-29 10:45:00,63.35,63.42,63.3,63.31,21300.0,56.5087,56.5712,56.4641,56.4731,21300.0
2013-05-29 10:50:00,63.33,63.36,63.25,63.33,16800.0,56.4909,56.5177,56.4195,56.4909,16800.0
2013-05-29 10:55:00,63.34,63.36,63.27,63.28,21300.0,56.4998,56.5177,56.4374,56.4463,21300.0
2013-05-29 11:00:00,63.29,63.32,63.25,63.32,17100.0,56.4552,56.482,56.4195,56.482,17100.0
2013-05-29 11:05:00,63.32,63.32,63.25,63.3,10200.0,56.482,56.482,56.4195,56.4641,10200.0
2013-05-29 11:10:00,63.32,63.33,63.27,63.3,17100.0,56.482,56.4909,56.4374,56.4641,17100.0
2013-05-29 11:15:00,63.28,63.35,63.28,63.3,13200.0,56.4463,56.5087,56.4463,56.4641,13200.0
2013-05-29 11:20:00,63.3,63.34,63.29,63.34,17100.0,56.4641,56.4998,56.4552,56.4998,17100.0
2013-05-29 11:25:00,63.34,63.45,63.33,63.42,15900.0,56.4998,56.5979,56.4909,56.5712,15900.0
2013-05-29 11:30:00,63.43,63.48,63.39,63.39,15000.0,56.5801,56.6247,56.5444,56.5444,15000.0
2013-05-29 11:35:00,63.42,63.42,63.36,63.38,14400.0,56.5712,56.5712,56.5177,56.5355,14400.0
2013-05-29 11:40:00,63.41,63.43,63.32,63.36,13500.0,56.5623,56.5801,56.482,56.5177,13500.0
2013-05-29 11:45:00,63.36,63.45,63.36,63.45,8400.0,56.5177,56.5979,56.5177,56.5979,8400.0
2013-05-29 11:50:00,63.45,63.45,63.37,63.4,9300.0,56.5979,56.5979,56.5266,56.5533,9300.0
2013-05-29 11:55:00,63.43,63.48,63.41,63.48,9900.0,56.5801,56.6247,56.5623,56.6247,9900.0
2013-05-29 12:00:00,63.49,63.49,63.39,63.43,9000.0,56.6336,56.6336,56.5444,56.5801,9000.0
2013-05-29 12:05:00,63.43,63.44,63.39,63.4,14400.0,56.5801,56.589,56.5444,56.5533,14400.0
2013-05-29 12:10:00,63.4,63.48,63.4,63.48,9300.0,56.5533,56.6247,56.5533,56.6247,9300.0
2013-05-29 12:15:00,63.5,63.55,63.5,63.51,12300.0,56.6425,56.6871,56.6425,56.6515,12300.0
2013-05-29 12:20:00,63.5,63.52,63.41,63.41,9000.0,56.6425,56.6604,56.5623,56.5623,9000.0
2013-05-29 12:25:00,63.4,63.4,63.28,63.3,8400.0,56.5533,56.5533,56.4463,56.4641,8400.0
2013-05-29 12:30:00,63.31,63.37,63.31,63.35,24300.0,56.4731,56.5266,56.4731,56.5087,24300.0
2013-05-29 12:35:00,63.35,63.41,63.32,63.4,34200.0,56.5087,56.5623,56.482,56.5533,34200.0
2013-05-29 12:40:00,63.4,63.41,63.34,63.37,9900.0,56.5533,56.5623,56.4998,56.5266,9900.0
2013-05-29 12:45:00,63.36,63.36,63.21,63.23,13500.0,56.5177,56.5177,56.3838,56.4017,13500.0
2013-05-29 12:50:00,63.24,63.24,63.14,63.16,11100.0,56.4106,56.4106,56.3214,56.3392,11100.0
2013-05-29 12:55:00,63.16,63.2,63.15,63.18,7200.0,56.3392,56.3749,56.3303,56.3571,7200.0
2013-05-29 13:00:00,63.2,63.23,63.14,63.2,20100.0,56.3749,56.4017,56.3214,56.3749,20100.0
2013-05-29 13:05:00,63.2,63.24,63.17,63.18,18300.0,56.3749,56.4106,56.3482,56.3571,18300.0
2013-05-29 13:10:00,63.17,63.18,63.11,63.13,26100.0,56.3482,56.3571,56.2946,56.3125,26100.0
2013-05-29 13:15:00,63.14,63.17,63.09,63.13,14400.0,56.3214,56.3482,56.2768,56.3125,14400.0
2013-05-29 13:20:00,63.17,63.22,63.15,63.21,22500.0,56.3482,56.3928,56.3303,56.3838,22500.0
2013-05-29 13:25:00,63.21,63.32,63.21,63.32,13200.0,56.3838,56.482,56.3838,56.482,13200.0
2013-05-29 13:30:00,63.32,63.35,63.27,63.3,9000.0,56.482,56.5087,56.4374,56.4641,9000.0
2013-05-29 13:35:00,63.32,63.49,63.32,63.48,10200.0,56.482,56.6336,56.482,56.6247,10200.0
2013-05-29 13:40:00,63.49,63.51,63.47,63.5,7800.0,56.6336,56.6515,56.6158,56.6425,7800.0
2013-05-29 13:45:00,63.53,63.55,63.46,63.47,18000.0,56.6693,56.6871,56.6069,56.6158,18000.0
2013-05-29 13:50:00,63.48,63.49,63.4,63.43,11400.0,56.6247,56.6336,56.5533,56.5801,11400.0
2013-05-29 13:55:00,63.45,63.55,63.44,63.53,21900.0,56.5979,56.6871,56.589,56.6693,21900.0
2013-05-29 14:00:00,63.53,63.56,63.5,63.54,8400.0,56.6693,56.6961,56.6425,56.6782,8400.0
2013-05-29 14:05:00,63.54,63.63,63.53,63.62,17700.0,56.6782,56.7585,56.6693,56.7496,17700.0
2013-05-29 14:10:00,63.62,63.69,63.58,63.58,19500.0,56.7496,56.812,56.7139,56.7139,19500.0
2013-05-29 14:15:00,63.58,63.62,63.53,63.56,17400.0,56.7139,56.7496,56.6693,56.6961,17400.0
2013-05-29 14:20:00,63.58,63.6,63.49,63.52,16800.0,56.7139,56.7317,56.6336,56.6604,16800.0
2013-05-29 14:25:00,63.49,63.49,63.41,63.43,9900.0,56.6336,56.6336,56.5623,56.5801,9900.0
2013-05-29 14:30:00,63.45,63.5,63.45,63.5,16200.0,56.5979,56.6425,56.5979,56.6425,16200.0
2013-05-29 14:35:00,63.48,63.51,63.46,63.5,10200.0,56.6247,56.6515,56.6069,56.6425,10200.0
2013-05-29 14:40:00,63.5,63.51,63.42,63.5,19800.0,56.6425,56.6515,56.5712,56.6425,19800.0
2013-05-29 14:45:00,63.49,63.53,63.42,63.42,15600.0,56.6336,56.6693,56.5712,56.5712,15600.0
2013-05-29 14:50:00,63.41,63.44,63.35,63.39,20100.0,56.5623,56.589,56.5087,56.5444,20100.0
2013-05-29 14:55:00,63.41,63.46,63.4,63.4,17700.0,56.5623,56.6069,56.5533,56.5533,17700.0
2013-05-29 15:00:00,63.37,63.4,63.34,63.4,10200.0,56.5266,56.5533,56.4998,56.5533,10200.0
2013-05-29 15:05:00,63.4,63.41,63.35,63.36,15000.0,56.5533,56.5623,56.5087,56.5177,15000.0
2013-05-29 15:10:00,63.36,63.43,63.36,63.37,20100.0,56.5177,56.5801,56.5177,56.5266,20100.0
2013-05-29 15:15:00,63.37,63.39,63.34,63.38,14100.0,56.5266,56.5444,56.4998,56.5355,14100.0
2013-05-29 15:20:00,63.37,63.41,63.34,63.36,14400.0,56.5266,56.5623,56.4998,56.5177,14400.0
2013-05-29 15:25:00,63.37,63.41,63.34,63.41,9600.0,56.5266,56.5623,56.4998,56.5623,9600.0
2013-05-29 15:30:00,63.43,63.52,63.41,63.49,90300.0,56.5801,56.6604,56.5623,56.6336,90300.0
2013-05-29 15:35:00,63.52,63.55,63.51,63.53,26400.0,56.6604,56.6871,56.6515,56.6693,26400.0
2013-05-29 15:40:00,63.54,63.54,63.49,63.5,17700.0,56.6782,56.6782,56.6336,56.6425,17700.0
2013-05-29 15:45:00,63.46,63.46,63.41,63.43,20400.0,56.6069,56.6069,56.5623,56.5801,20400.0
2013-05-29 15:50:00,63.41,63.45,63.36,63.4,34200.0,56.5623,56.5979,56.5177,56.5533,34200.0
2013-05-29 15:55:00,63.4,63.41,63.33,63.34,104400.0,56.5533,56.5623,56.4909,56.4998,104400.0
2013-05-30 09:30:00,63.43,63.6,63.39,63.6,30600.0,56.5801,56.7317,56.5444,56.7317,30600.0
2013-05-30 09:35:00,63.5,63.59,63.37,63.43,23400.0,56.6425,56.7228,56.5266,56.5801,23400.0
2013-05-30 09:40:00,63.49,63.6,63.45,63.57,10800.0,56.6336,56.7317,56.5979,56.705,10800.0
2013-05-30 09:45:00,63.49,63.66,63.48,63.66,28200.0,56.6336,56.7853,56.6247,56.7853,28200.0
2013-05-30 09:50:00,63.7,63.87,63.68,63.8,16200.0,56.8209,56.9726,56.8031,56.9101,16200.0
2013-05-30 09:55:00,63.85,64.0,63.85,64.0,57600.0,56.9547,57.0885,56.9547,57.0885,57600.0
2013-05-30 10:00:00,63.98,64.05,63.86,63.86,66300.0,57.0707,57.1331,56.9637,56.9637,66300.0
2013-05-30 10:05:00,63.86,63.87,63.69,63.74,26700.0,56.9637,56.9726,56.812,56.8566,26700.0
2013-05-30 10:10:00,63.69,63.88,63.68,63.83,27000.0,56.812,56.9815,56.8031,56.9369,27000.0
2013-05-30 10:15:00,63.88,63.92,63.77,63.83,77100.0,56.9815,57.0172,56.8834,56.9369,77100.0
2013-05-30 10:20:00,63.82,63.89,63.72,63.75,26100.0,56.928,56.9904,56.8388,56.8655,26100.0
2013-05-30 10:25:00,63.7,63.71,63.6,63.6,26100.0,56.8209,56.8299,56.7317,56.7317,26100.0
2013-05-30 10:30:00,63.66,63.79,63.65,63.76,23100.0,56.7853,56.9012,56.7763,56.8745,23100.0
2013-05-30 10:35:00,63.75,63.9,63.75,63.88,9000.0,56.8655,56.9993,56.8655,56.9815,9000.0
2013-05-30 10:40:00,63.88,64.0,63.88,63.98,13800.0,56.9815,57.0885,56.9815,57.0707,13800.0
2013-05-30 10:45:00,64.0,64.03,63.93,63.96,35400.0,57.0885,57.1153,57.0261,57.0529,35400.0
2013-05-30 10:50:00,63.96,64.02,63.91,63.95,37800.0,57.0529,57.1064,57.0083,57.0439,37800.0
2013-05-30 10:55:00,63.94,64.1,63.94,63.99,32400.0,57.035,57.1777,57.035,57.0796,32400.0
2013-05-30 11:00:00,64.02,64.09,63.98,64.0,15900.0,57.1064,57.1688,57.0707,57.0885,15900.0
2013-05-30 11:05:00,63.99,64.02,63.87,63.91,35400.0,57.0796,57.1064,56.9726,57.0083,35400.0
2013-05-30 11:10:00,63.9,63.97,63.85,63.91,20700.0,56.9993,57.0618,56.9547,57.0083,20700.0
2013-05-30 11:15:00,63.91,63.92,63.71,63.71,24000.0,57.0083,57.0172,56.8299,56.8299,24000.0
2013-05-30 11:20:00,63.68,63.82,63.67,63.82,17100.0,56.8031,56.928,56.7942,56.928,17100.0
2013-05-30 11:25:00,63.84,63.86,63.79,63.79,51300.0,56.9458,56.9637,56.9012,56.9012,51300.0
2013-05-30 11:30:00,63.82,63.86,63.77,63.78,40200.0,56.928,56.9637,56.8834,56.8923,40200.0
2013-05-30 11:35:00,63.77,63.8,63.76,63.78,13800.0,56.8834,56.9101,56.8745,56.8923,13800.0
2013-05-30 11:40:00,63.78,63.91,63.77,63.91,16800.0,56.8923,57.0083,56.8834,57.0083,16800.0
2013-05-30 11:45:00,63.91,63.94,63.87,63.89,13800.0,57.0083,57.035,56.9726,56.9904,13800.0
2013-05-30 11:50:00,63.9,63.93,63.84,63.88,16200.0,56.9993,57.0261,56.9458,56.9815,16200.0
2013-05-30 11:55:00,63.88,63.88,63.82,63.84,10500.0,56.9815,56.9815,56.928,56.9458,10500.0
2013-05-30 12:00:00,63.86,63.92,63.78,63.79,18900.0,56.9637,57.0172,56.8923,56.9012,18900.0
2013-05-30 12:05:00,63.82,63.88,63.72,63.75,7800.0,56.928,56.9815,56.8388,56.8655,7800.0
2013-05-30 12:10:00,63.74,63.8,63.72,63.76,12900.0,56.8566,56.9101,56.8388,56.8745,12900.0
2013-05-30 12:15:00,63.76,63.76,63.62,63.65,18300.0,56.8745,56.8745,56.7496,56.7763,18300.0
2013-05-30 12:20:00,63.66,63.67,63.6,63.6,7800.0,56.7853,56.7942,56.7317,56.7317,7800.0
2013-05-30 12:25:00,63.63,63.66,63.59,63.6,9900.0,56.7585,56.7853,56.7228,56.7317,9900.0
2013-05-30 12:30:00,63.59,63.6,63.56,63.57,9000.0,56.7228,56.7317,56.6961,56.705,9000.0
2013-05-30 12:35:00,63.57,63.57,63.44,63.45,30300.0,56.705,56.705,56.589,56.5979,30300.0
2013-05-30 12:40:00,63.41,63.51,63.41,63.51,24900.0,56.5623,56.6515,56.5623,56.6515,24900.0
2013-05-30 12:45:00,63.5,63.6,63.48,63.6,11700.0,56.6425,56.7317,56.6247,56.7317,11700.0
2013-05-30 12:50:00,63.57,63.58,63.53,63.57,11100.0,56.705,56.7139,56.6693,56.705,11100.0
2013-05-30 12:55:00,63.57,63.66,63.53,63.62,16500.0,56.705,56.7853,56.6693,56.7496,16500.0
2013-05-30 13:00:00,63.67,63.71,63.65,63.67,12300.0,56.7942,56.8299,56.7763,56.7942,12300.0
2013-05-30 13:05:00,63.68,63.71,63.65,63.69,19500.0,56.8031,56.8299,56.7763,56.812,19500.0
2013-05-30 13:10:00,63.67,63.67,63.6,63.65,11700.0,56.7942,56.7942,56.7317,56.7763,11700.0
2013-05-30 13:15:00,63.66,63.71,63.65,63.65,12900.0,56.7853,56.8299,56.7763,56.7763,12900.0
2013-05-30 13:20:00,63.66,63.73,63.66,63.73,4500.0,56.7853,56.8477,56.7853,56.8477,4500.0
2013-05-30 13:25:00,63.74,63.77,63.72,63.77,10800.0,56.8566,56.8834,56.8388,56.8834,10800.0
2013-05-30 13:30:00,63.77,63.78,63.75,63.76,7800.0,56.8834,56.8923,56.8655,56.8745,7800.0
2013-05-30 13:35:00,63.75,63.77,63.72,63.77,16800.0,56.8655,56.8834,56.8388,56.8834,16800.0
2013-05-30 13:40:00,63.77,63.78,63.75,63.77,5700.0,56.8834,56.8923,56.8655,56.8834,5700.0
2013-05-30 13:45:00,63.75,63.75,63.74,63.74,10500.0,56.8655,56.8655,56.8566,56.8566,10500.0
2013-05-30 13:50:00,63.73,63.76,63.7,63.74,11100.0,56.8477,56.8745,56.8209,56.8566,11100.0
2013-05-30 13:55:00,63.77,63.8,63.77,63.79,9000.0,56.8834,56.9101,56.8834,56.9012,9000.0
2013-05-30 14:00:00,63.79,63.85,63.79,63.81,15000.0,56.9012,56.9547,56.9012,56.9191,15000.0
2013-05-30 14:05:00,63.8,63.81,63.78,63.8,9000.0,56.9101,56.9191,56.8923,56.9101,9000.0
2013-05-30 14:10:00,63.81,63.85,63.8,63.84,10500.0,56.9191,56.9547,56.9101,56.9458,10500.0
2013-05-30 14:15:00,63.84,63.88,63.84,63.87,15300.0,56.9458,56.9815,56.9458,56.9726,15300.0
2013-05-30 14:20:00,63.89,63.91,63.8,63.82,20100.0,56.9904,57.0083,56.9101,56.928,20100.0
2013-05-30 14:25:00,63.83,63.87,63.82,63.87,4200.0,56.9369,56.9726,56.928,56.9726,4200.0
2013-05-30 14:30:00,63.91,63.93,63.87,63.87,16800.0,57.0083,57.0261,56.9726,56.9726,16800.0
2013-05-30 14:35:00,63.89,63.89,63.85,63.87,10800.0,56.9904,56.9904,56.9547,56.9726,10800.0
2013-05-30 14:40:00,63.89,63.93,63.89,63.93,15000.0,56.9904,57.0261,56.9904,57.0261,15000.0
2013-05-30 14:45:00,63.93,63.98,63.93,63.95,10200.0,57.0261,57.0707,57.0261,57.0439,10200.0
2013-05-30 14:50:00,63.98,64.02,63.98,64.0,15000.0,57.0707,57.1064,57.0707,57.0885,15000.0
2013-05-30 14:55:00,64.0,64.0,63.89,63.91,18900.0,57.0885,57.0885,56.9904,57.0083,18900.0
2013-05-30 15:00:00,63.91,63.93,63.89,63.92,14400.0,57.0083,57.0261,56.9904,57.0172,14400.0
2013-05-30 15:05:00,63.94,63.95,63.91,63.92,12900.0,57.035,57.0439,57.0083,57.0172,12900.0
2013-05-30 15:10:00,63.92,63.92,63.83,63.83,22800.0,57.0172,57.0172,56.9369,56.9369,22800.0
2013-05-30 15:15:00,63.84,63.88,63.82,63.82,13200.0,56.9458,56.9815,56.928,56.928,13200.0
2013-05-30 15:20:00,63.84,63.9,63.81,63.82,26700.0,56.9458,56.9993,56.9191,56.928,26700.0
2013-05-30 15:25:00,63.79,63.84,63.77,63.77,16500.0,56.9012,56.9458,56.8834,56.8834,16500.0
2013-05-30 15:30:00,63.77,63.8,63.69,63.74,20700.0,56.8834,56.9101,56.812,56.8566,20700.0
2013-05-30 15:35:00,63.75,63.79,63.7,63.77,27300.0,56.8655,56.9012,56.8209,56.8834,27300.0
2013-05-30 15:40:00,63.78,63.79,63.75,63.78,21300.0,56.8923,56.9012,56.8655,56.8923,21300.0
2013-05-30 15:45:00,63.76,63.79,63.67,63.7,26100.0,56.8745,56.9012,56.7942,56.8209,26100.0
2013-05-30 15:50:00,63.68,63.69,63.59,63.63,46800.0,56.8031,56.812,56.7228,56.7585,46800.0
2013-05-30 15:55:00,63.63,63.67,63.6,63.66,66900.0,56.7585,56.7942,56.7317,56.7853,66900.0
2013-05-31 09:30:00,63.46,63.68,63.42,63.68,34500.0,56.6069,56.8031,56.5712,56.8031,34500.0
2013-05-31 09:35:00,63.66,63.73,63.51,63.71,9900.0,56.7853,56.8477,56.6515,56.8299,9900.0
2013-05-31 09:40:00,63.64,63.79,63.63,63.65,22500.0,56.7674,56.9012,56.7585,56.7763,22500.0
2013-05-31 09:45:00,63.67,63.71,63.63,63.66,11100.0,56.7942,56.8299,56.7585,56.7853,11100.0
2013-05-31 09:50:00,63.64,63.69,63.49,63.49,16500.0,56.7674,56.812,56.6336,56.6336,16500.0
2013-05-31 09:55:00,63.46,63.47,63.32,63.33,17400.0,56.6069,56.6158,56.482,56.4909,17400.0
2013-05-31 10:00:00,63.4,63.63,63.39,63.61,22500.0,56.5533,56.7585,56.5444,56.7407,22500.0
2013-05-31 10:05:00,63.63,63.7,63.56,63.56,15000.0,56.7585,56.8209,56.6961,56.6961,15000.0
2013-05-31 10:10:00,63.54,63.66,63.54,63.63,15300.0,56.6782,56.7853,56.6782,56.7585,15300.0
2013-05-31 10:15:00,63.59,63.69,63.54,63.64,25800.0,56.7228,56.812,56.6782,56.7674,25800.0
2013-05-31 10:20:00,63.65,63.68,63.63,63.63,22800.0,56.7763,56.8031,56.7585,56.7585,22800.0
2013-05-31 10:25:00,63.63,63.73,63.59,63.71,16200.0,56.7585,56.8477,56.7228,56.8299,16200.0
2013-05-31 10:30:00,63.75,63.83,63.72,63.81,10200.0,56.8655,56.9369,56.8388,56.9191,10200.0
2013-05-31 10:35:00,63.88,63.95,63.83,63.91,14400.0,56.9815,57.0439,56.9369,57.0083,14400.0
2013-05-31 10:40:00,63.92,63.95,63.88,63.94,21300.0,57.0172,57.0439,56.9815,57.035,21300.0
2013-05-31 10:45:00,63.95,63.96,63.86,63.88,23100.0,57.0439,57.0529,56.9637,56.9815,23100.0
2013-05-31 10:50:00,63.88,63.91,63.68,63.68,19200.0,56.9815,57.0083,56.8031,56.8031,19200.0
2013-05-31 10:55:00,63.69,63.7,63.6,63.65,16800.0,56.812,56.8209,56.7317,56.7763,16800.0
2013-05-31 11:00:00,63.67,63.69,63.65,63.67,14700.0,56.7942,56.812,56.7763,56.7942,14700.0
2013-05-31 11:05:00,63.67,63.76,63.66,63.76,38400.0,56.7942,56.8745,56.7853,56.8745,38400.0
2013-05-31 11:10:00,63.78,63.95,63.78,63.91,25200.0,56.8923,57.0439,56.8923,57.0083,25200.0
2013-05-31 11:15:00,63.94,63.94,63.86,63.88,19200.0,57.035,57.035,56.9637,56.9815,19200.0
2013-05-31 11:20:00,63.89,63.89,63.68,63.68,34800.0,56.9904,56.9904,56.8031,56.8031,34800.0
2013-05-31 11:25:00,63.71,63.71,63.55,63.55,40200.0,56.8299,56.8299,56.6871,56.6871,40200.0
2013-05-31 11:30:00,63.58,63.58,63.43,63.47,32100.0,56.7139,56.7139,56.5801,56.6158,32100.0
2013-05-31 11:35:00,63.46,63.52,63.37,63.4,25800.0,56.6069,56.6604,56.5266,56.5533,25800.0
2013-05-31 11:40:00,63.4,63.5,63.27,63.49,41100.0,56.5533,56.6425,56.4374,56.6336,41100.0
2013-05-31 11:45:00,63.5,63.65,63.48,63.65,20100.0,56.6425,56.7763,56.6247,56.7763,20100.0
2013-05-31 11:50:00,63.65,63.72,63.62,63.64,28800.0,56.7763,56.8388,56.7496,56.7674,28800.0
2013-05-31 11:55:00,63.65,63.66,63.59,63.59,11400.0,56.7763,56.7853,56.7228,56.7228,11400.0
2013-05-31 12:00:00,63.59,63.59,63.52,63.56,20700.0,56.7228,56.7228,56.6604,56.6961,20700.0
2013-05-31 12:05:00,63.54,63.62,63.53,63.59,9000.0,56.6782,56.7496,56.6693,56.7228,9000.0
2013-05-31 12:10:00,63.6,63.6,63.53,63.56,21600.0,56.7317,56.7317,56.6693,56.6961,21600.0
2013-05-31 12:15:00,63.51,63.51,63.41,63.44,23400.0,56.6515,56.6515,56.5623,56.589,23400.0
2013-05-31 12:20:00,63.47,63.52,63.44,63.52,11100.0,56.6158,56.6604,56.589,56.6604,11100.0
2013-05-31 12:25:00,63.54,63.59,63.54,63.57,13200.0,56.6782,56.7228,56.6782,56.705,13200.0
2013-05-31 12:30:00,63.56,63.59,63.52,63.59,9300.0,56.6961,56.7228,56.6604,56.7228,9300.0
2013-05-31 12:35:00,63.58,63.6,63.58,63.58,8700.0,56.7139,56.7317,56.7139,56.7139,8700.0
2013-05-31 12:40:00,63.58,63.61,63.46,63.58,18600.0,56.7139,56.7407,56.6069,56.7139,18600.0
2013-05-31 12:45:00,63.57,63.61,63.56,63.58,4200.0,56.705,56.7407,56.6961,56.7139,4200.0
2013-05-31 12:50:00,63.56,63.58,63.53,63.53,9900.0,56.6961,56.7139,56.6693,56.6693,9900.0
2013-05-31 12:55:00,63.55,63.59,63.55,63.55,16200.0,56.6871,56.7228,56.6871,56.6871,16200.0
2013-05-31 13:00:00,63.57,63.63,63.57,63.61,13200.0,56.705,56.7585,56.705,56.7407,13200.0
2013-05-31 13:05:00,63.61,63.61,63.56,63.61,14400.0,56.7407,56.7407,56.6961,56.7407,14400.0
2013-05-31 13:10:00,63.61,63.63,63.61,63.61,11100.0,56.7407,56.7585,56.7407,56.7407,11100.0
2013-05-31 13:15:00,63.61,63.61,63.55,63.57,20400.0,56.7407,56.7407,56.6871,56.705,20400.0
2013-05-31 13:20:00,63.58,63.59,63.58,63.58,2400.0,56.7139,56.7228,56.7139,56.7139,2400.0
2013-05-31 13:25:00,63.59,63.6,63.55,63.55,50100.0,56.7228,56.7317,56.6871,56.6871,50100.0
2013-05-31 13:30:00,63.55,63.55,63.46,63.49,9000.0,56.6871,56.6871,56.6069,56.6336,9000.0
2013-05-31 13:35:00,63.48,63.54,63.46,63.48,43200.0,56.6247,56.6782,56.6069,56.6247,43200.0
2013-05-31 13:40:00,63.48,63.53,63.47,63.51,9000.0,56.6247,56.6693,56.6158,56.6515,9000.0
2013-05-31 13:45:00,63.51,63.57,63.51,63.56,14700.0,56.6515,56.705,56.6515,56.6961,14700.0
2013-05-31 13:50:00,63.58,63.61,63.56,63.59,6000.0,56.7139,56.7407,56.6961,56.7228,6000.0
2013-05-31 13:55:00,63.59,63.63,63.58,63.62,25200.0,56.7228,56.7585,56.7139,56.7496,25200.0
2013-05-31 14:00:00,63.61,63.64,63.59,63.6,14100.0,56.7407,56.7674,56.7228,56.7317,14100.0
2013-05-31 14:05:00,63.62,63.65,63.61,63.64,18300.0,56.7496,56.7763,56.7407,56.7674,18300.0
2013-05-31 14:10:00,63.63,63.63,63.48,63.52,19200.0,56.7585,56.7585,56.6247,56.6604,19200.0
2013-05-31 14:15:00,63.51,63.51,63.48,63.5,6900.0,56.6515,56.6515,56.6247,56.6425,6900.0
2013-05-31 14:20:00,63.51,63.55,63.51,63.54,13200.0,56.6515,56.6871,56.6515,56.6782,13200.0
2013-05-31 14:25:00,63.55,63.56,63.46,63.46,16800.0,56.6871,56.6961,56.6069,56.6069,16800.0
2013-05-31 14:30:00,63.45,63.45,63.35,63.36,21900.0,56.5979,56.5979,56.5087,56.5177,21900.0
2013-05-31 14:35:00,63.35,63.35,63.18,63.22,19200.0,56.5087,56.5087,56.3571,56.3928,19200.0
2013-05-31 14:40:00,63.22,63.3,63.18,63.28,18600.0,56.3928,56.4641,56.3571,56.4463,18600.0
2013-05-31 14:45:00,63.27,63.27,63.17,63.2,14400.0,56.4374,56.4374,56.3482,56.3749,14400.0
2013-05-31 14:50:00,63.18,63.24,63.12,63.14,15900.0,56.3571,56.4106,56.3036,56.3214,15900.0
2013-05-31 14:55:00,63.1,63.17,63.08,63.1,26400.0,56.2857,56.3482,56.2679,56.2857,26400.0
2013-05-31 15:00:00,63.11,63.27,63.09,63.27,19200.0,56.2946,56.4374,56.2768,56.4374,19200.0
2013-05-31 15:05:00,63.27,63.35,63.23,63.3,25800.0,56.4374,56.5087,56.4017,56.4641,25800.0
2013-05-31 15:10:00,63.3,63.34,63.28,63.34,11100.0,56.4641,56.4998,56.4463,56.4998,11100.0
2013-05-31 15:15:00,63.36,63.39,63.32,63.34,24600.0,56.5177,56.5444,56.482,56.4998,24600.0
2013-05-31 15:20:00,63.37,63.43,63.37,63.41,22800.0,56.5266,56.5801,56.5266,56.5623,22800.0
2013-05-31 15:25:00,63.42,63.43,63.31,63.31,25500.0,56.5712,56.5801,56.4731,56.4731,25500.0
2013-05-31 15:30:00,63.3,63.33,63.09,63.13,37200.0,56.4641,56.4909,56.2768,56.3125,37200.0
2013-05-31 15:35:00,63.13,63.24,63.13,63.23,38400.0,56.3125,56.4106,56.3125,56.4017,38400.0
2013-05-31 15:40:00,63.21,63.28,63.19,63.23,40800.0,56.3838,56.4463,56.366,56.4017,40800.0
2013-05-31 15:45:00,63.2,63.23,63.13,63.15,50700.0,56.3749,56.4017,56.3125,56.3303,50700.0
2013-05-31 15:50:00,63.15,63.18,63.08,63.12,66900.0,56.3303,56.3571,56.2679,56.3036,66900.0
2013-05-31 15:55:00,63.13,63.14,62.86,62.87,130200.0,56.3125,56.3214,56.0716,56.0806,130200.0
2013-06-03 09:30:00,62.83,63.02,62.43,62.62,75000.0,56.0449,56.2144,55.6881,55.8576,75000.0
2013-06-03 09:35:00,62.76,62.78,62.43,62.56,25800.0,55.9824,56.0003,55.6881,55.804,25800.0
2013-06-03 09:40:00,62.56,62.63,62.39,62.45,70500.0,55.804,55.8665,55.6524,55.7059,70500.0
2013-06-03 09:45:00,62.42,62.51,62.34,62.37,32700.0,55.6792,55.7594,55.6078,55.6346,32700.0
2013-06-03 09:50:00,62.41,62.65,62.38,62.57,17100.0,55.6702,55.8843,55.6435,55.813,17100.0
2013-06-03 09:55:00,62.57,62.57,62.36,62.44,22800.0,55.813,55.813,55.6256,55.697,22800.0
2013-06-03 10:00:00,62.36,62.64,62.28,62.61,20100.0,55.6256,55.8754,55.5543,55.8486,20100.0
2013-06-03 10:05:00,62.59,62.79,62.57,62.79,20400.0,55.8308,56.0092,55.813,56.0092,20400.0
2013-06-03 10:10:00,62.76,62.86,62.72,62.85,15600.0,55.9824,56.0716,55.9468,56.0627,15600.0
2013-06-03 10:15:00,62.81,62.84,62.71,62.76,29400.0,56.027,56.0538,55.9378,55.9824,29400.0
2013-06-03 10:20:00,62.74,62.89,62.74,62.88,12900.0,55.9646,56.0984,55.9646,56.0895,12900.0
2013-06-03 10:25:00,62.85,62.86,62.73,62.79,40500.0,56.0627,56.0716,55.9557,56.0092,40500.0
2013-06-03 10:30:00,62.78,62.81,62.72,62.77,49800.0,56.0003,56.027,55.9468,55.9914,49800.0
2013-06-03 10:35:00,62.8,62.83,62.74,62.82,73800.0,56.0181,56.0449,55.9646,56.036,73800.0
2013-06-03 10:40:00,62.79,62.8,62.49,62.49,27000.0,56.0092,56.0181,55.7416,55.7416,27000.0
2013-06-03 10:45:00,62.48,62.56,62.44,62.56,14400.0,55.7327,55.804,55.697,55.804,14400.0
2013-06-03 10:50:00,62.55,62.6,62.53,62.57,5100.0,55.7951,55.8397,55.7773,55.813,5100.0
2013-06-03 10:55:00,62.57,62.58,62.47,62.51,29700.0,55.813,55.8219,55.7238,55.7594,29700.0
2013-06-03 11:00:00,62.47,62.6,62.41,62.42,8700.0,55.7238,55.8397,55.6702,55.6792,8700.0
2013-06-03 11:05:00,62.39,62.41,62.34,62.4,9600.0,55.6524,55.6702,55.6078,55.6613,9600.0
2013-06-03 11:10:00,62.36,62.38,62.15,62.19,22800.0,55.6256,55.6435,55.4383,55.474,22800.0
2013-06-03 11:15:00,62.2,62.23,62.16,62.17,17100.0,55.4829,55.5097,55.4472,55.4562,17100.0
2013-06-03 11:20:00,62.19,62.19,61.97,62.0,21300.0,55.474,55.474,55.2778,55.3045,21300.0
2013-06-03 11:25:00,62.0,62.08,61.85,61.89,32400.0,55.3045,55.3759,55.1707,55.2064,32400.0
2013-06-03 11:30:00,61.91,61.97,61.87,61.92,25500.0,55.2242,55.2778,55.1886,55.2332,25500.0
2013-06-03 11:35:00,61.89,61.92,61.81,61.83,25800.0,55.2064,55.2332,55.135,55.1529,25800.0
2013-06-03 11:40:00,61.85,61.88,61.78,61.85,32100.0,55.1707,55.1975,55.1083,55.1707,32100.0
2013-06-03 11:45:00,61.89,61.92,61.83,61.86,31200.0,55.2064,55.2332,55.1529,55.1796,31200.0
2013-06-03 11:50:00,61.91,61.91,61.84,61.87,30600.0,55.2242,55.2242,55.1618,55.1886,30600.0
2013-06-03 11:55:00,61.87,61.87,61.8,61.8,18900.0,55.1886,55.1886,55.1261,55.1261,18900.0
2013-06-03 12:00:00,61.81,61.86,61.78,61.78,13800.0,55.135,55.1796,55.1083,55.1083,13800.0
2013-06-03 12:05:00,61.79,61.8,61.72,61.8,19800.0,55.1172,55.1261,55.0548,55.1261,19800.0
2013-06-03 12:10:00,61.79,61.84,61.76,61.77,8400.0,55.1172,55.1618,55.0904,55.0994,8400.0
2013-06-03 12:15:00,61.76,61.76,61.67,61.74,27600.0,55.0904,55.0904,55.0102,55.0726,27600.0
2013-06-03 12:20:00,61.73,61.81,61.69,61.8,12600.0,55.0637,55.135,55.028,55.1261,12600.0
2013-06-03 12:25:00,61.77,61.77,61.68,61.7,18000.0,55.0994,55.0994,55.0191,55.0369,18000.0
2013-06-03 12:30:00,61.75,61.75,61.56,61.61,13800.0,55.0815,55.0815,54.912,54.9566,13800.0
2013-06-03 12:35:00,61.62,61.65,61.54,61.54,25200.0,54.9656,54.9923,54.8942,54.8942,25200.0
2013-06-03 12:40:00,61.56,61.61,61.55,61.58,23100.0,54.912,54.9566,54.9031,54.9299,23100.0
2013-06-03 12:45:00,61.58,61.66,61.58,61.66,21600.0,54.9299,55.0012,54.9299,55.0012,21600.0
2013-06-03 12:50:00,61.68,61.72,61.61,61.63,18600.0,55.0191,55.0548,54.9566,54.9745,18600.0
2013-06-03 12:55:00,61.62,61.72,61.61,61.72,37200.0,54.9656,55.0548,54.9566,55.0548,37200.0
2013-06-03 13:00:00,61.73,61.79,61.67,61.77,39000.0,55.0637,55.1172,55.0102,55.0994,39000.0
2013-06-03 13:05:00,61.79,61.85,61.76,61.76,30600.0,55.1172,55.1707,55.0904,55.0904,30600.0
2013-06-03 13:10:00,61.75,61.77,61.67,61.69,14700.0,55.0815,55.0994,55.0102,55.028,14700.0
2013-06-03 13:15:00,61.7,61.7,61.65,61.66,24300.0,55.0369,55.0369,54.9923,55.0012,24300.0
2013-06-03 13:20:00,61.65,61.67,61.55,61.55,15300.0,54.9923,55.0102,54.9031,54.9031,15300.0
2013-06-03 13:25:00,61.53,61.6,61.53,61.57,22800.0,54.8853,54.9477,54.8853,54.921,22800.0
2013-06-03 13:30:00,61.58,61.61,61.56,61.57,11100.0,54.9299,54.9566,54.912,54.921,11100.0
2013-06-03 13:35:00,61.57,61.58,61.54,61.55,18900.0,54.921,54.9299,54.8942,54.9031,18900.0
2013-06-03 13:40:00,61.56,61.59,61.52,61.52,22500.0,54.912,54.9388,54.8764,54.8764,22500.0
2013-06-03 13:45:00,61.56,61.62,61.54,61.61,24000.0,54.912,54.9656,54.8942,54.9566,24000.0
2013-06-03 13:50:00,61.61,61.73,61.6,61.67,26400.0,54.9566,55.0637,54.9477,55.0102,26400.0
2013-06-03 13:55:00,61.69,61.73,61.69,61.71,9000.0,55.028,55.0637,55.028,55.0458,9000.0
2013-06-03 14:00:00,61.7,61.79,61.63,61.77,19200.0,55.0369,55.1172,54.9745,55.0994,19200.0
2013-06-03 14:05:00,61.79,61.89,61.79,61.86,32100.0,55.1172,55.2064,55.1172,55.1796,32100.0
2013-06-03 14:10:00,61.86,61.93,61.85,61.87,22500.0,55.1796,55.2421,55.1707,55.1886,22500.0
2013-06-03 14:15:00,61.87,61.94,61.87,61.91,19500.0,55.1886,55.251,55.1886,55.2242,19500.0
2013-06-03 14:20:00,61.97,61.97,61.91,61.93,17100.0,55.2778,55.2778,55.2242,55.2421,17100.0
2013-06-03 14:25:00,61.93,61.98,61.85,61.93,11100.0,55.2421,55.2867,55.1707,55.2421,11100.0
2013-06-03 14:30:00,61.94,61.96,61.85,61.86,15900.0,55.251,55.2688,55.1707,55.1796,15900.0
2013-06-03 14:35:00,61.86,62.01,61.86,61.99,13500.0,55.1796,55.3134,55.1796,55.2956,13500.0
2013-06-03 14:40:00,61.99,62.15,61.99,62.09,14700.0,55.2956,55.4383,55.2956,55.3848,14700.0
2013-06-03 14:45:00,62.09,62.09,61.92,61.96,13500.0,55.3848,55.3848,55.2332,55.2688,13500.0
2013-06-03 14:50:00,61.98,62.08,61.98,62.02,6300.0,55.2867,55.3759,55.2867,55.3224,6300.0
2013-06-03 14:55:00,62.05,62.12,62.04,62.04,8700.0,55.3491,55.4116,55.3402,55.3402,8700.0
2013-06-03 15:00:00,62.05,62.13,62.05,62.09,8100.0,55.3491,55.4205,55.3491,55.3848,8100.0
2013-06-03 15:05:00,62.13,62.19,62.12,62.12,6300.0,55.4205,55.474,55.4116,55.4116,6300.0
2013-06-03 15:10:00,62.11,62.19,62.11,62.14,13800.0,55.4026,55.474,55.4026,55.4294,13800.0
2013-06-03 15:15:00,62.15,62.15,62.07,62.08,6900.0,55.4383,55.4383,55.367,55.3759,6900.0
2013-06-03 15:20:00,62.09,62.21,62.07,62.12,19200.0,55.3848,55.4918,55.367,55.4116,19200.0
2013-06-03 15:25:00,62.15,62.2,62.13,62.15,7200.0,55.4383,55.4829,55.4205,55.4383,7200.0
2013-06-03 15:30:00,62.12,62.25,62.09,62.19,15300.0,55.4116,55.5275,55.3848,55.474,15300.0
2013-06-03 15:35:00,62.2,62.22,62.15,62.2,27600.0,55.4829,55.5008,55.4383,55.4829,27600.0
2013-06-03 15:40:00,62.17,62.27,62.13,62.27,29400.0,55.4562,55.5454,55.4205,55.5454,29400.0
2013-06-03 15:45:00,62.27,62.38,62.24,62.26,25500.0,55.5454,55.6435,55.5186,55.5364,25500.0
2013-06-03 15:50:00,62.28,62.41,62.27,62.38,28200.0,55.5543,55.6702,55.5454,55.6435,28200.0
2013-06-03 15:55:00,62.38,62.45,62.35,62.43,53700.0,55.6435,55.7059,55.6167,55.6881,53700.0
2013-06-04 09:30:00,62.13,62.41,62.0,62.3,27300.0,55.4205,55.6702,55.3045,55.5721,27300.0
2013-06-04 09:35:00,62.29,62.61,62.24,62.5,15300.0,55.5632,55.8486,55.5186,55.7505,15300.0
2013-06-04 09:40:00,62.45,62.59,62.17,62.2,11700.0,55.7059,55.8308,55.4562,55.4829,11700.0
2013-06-04 09:45:00,62.24,62.32,62.21,62.22,5100.0,55.5186,55.59,55.4918,55.5008,5100.0
2013-06-04 09:50:00,62.2,62.25,62.12,62.14,13200.0,55.4829,55.5275,55.4116,55.4294,13200.0
2013-06-04 09:55:00,62.14,62.29,62.14,62.25,14100.0,55.4294,55.5632,55.4294,55.5275,14100.0
2013-06-04 10:00:00,62.26,62.42,62.23,62.32,45600.0,55.5364,55.6792,55.5097,55.59,45600.0
2013-06-04 10:05:00,62.34,62.34,62.14,62.18,11700.0,55.6078,55.6078,55.4294,55.4651,11700.0
2013-06-04 10:10:00,62.23,62.23,62.13,62.14,31500.0,55.5097,55.5097,55.4205,55.4294,31500.0
2013-06-04 10:15:00,62.12,62.14,61.98,62.06,17100.0,55.4116,55.4294,55.2867,55.358,17100.0
2013-06-04 10:20:00,62.09,62.18,62.08,62.17,5700.0,55.3848,55.4651,55.3759,55.4562,5700.0
2013-06-04 10:25:00,62.18,62.23,62.13,62.19,12000.0,55.4651,55.5097,55.4205,55.474,12000.0
2013-06-04 10:30:00,62.18,62.31,62.14,62.28,7500.0,55.4651,55.581,55.4294,55.5543,7500.0
2013-06-04 10:35:00,62.29,62.3,62.22,62.22,7500.0,55.5632,55.5721,55.5008,55.5008,7500.0
2013-06-04 10:40:00,62.21,62.26,62.16,62.22,10500.0,55.4918,55.5364,55.4472,55.5008,10500.0
2013-06-04 10:45:00,62.23,62.23,62.0,62.01,14700.0,55.5097,55.5097,55.3045,55.3134,14700.0
2013-06-04 10:50:00,62.01,62.02,61.75,61.78,29100.0,55.3134,55.3224,55.0815,55.1083,29100.0
2013-06-04 10:55:00,61.79,61.81,61.72,61.72,18000.0,55.1172,55.135,55.0548,55.0548,18000.0
2013-06-04 11:00:00,61.73,61.8,61.58,61.74,24900.0,55.0637,55.1261,54.9299,55.0726,24900.0
2013-06-04 11:05:00,61.73,61.76,61.69,61.69,18900.0,55.0637,55.0904,55.028,55.028,18900.0
2013-06-04 11:10:00,61.71,61.72,61.63,61.63,40800.0,55.0458,55.0548,54.9745,54.9745,40800.0
2013-06-04 11:15:00,61.67,61.69,61.63,61.65,31200.0,55.0102,55.028,54.9745,54.9923,31200.0
2013-06-04 11:20:00,61.63,61.79,61.63,61.65,28800.0,54.9745,55.1172,54.9745,54.9923,28800.0
2013-06-04 11:25:00,61.65,61.71,61.63,61.66,16800.0,54.9923,55.0458,54.9745,55.0012,16800.0
2013-06-04 11:30:00,61.65,61.68,61.5,61.55,20700.0,54.9923,55.0191,54.8585,54.9031,20700.0
2013-06-04 11:35:00,61.55,61.55,61.43,61.47,26400.0,54.9031,54.9031,54.7961,54.8318,26400.0
2013-06-04 11:40:00,61.5,61.53,61.44,61.5,65700.0,54.8585,54.8853,54.805,54.8585,65700.0
2013-06-04 11:45:00,61.5,61.52,61.44,61.5,13500.0,54.8585,54.8764,54.805,54.8585,13500.0
2013-06-04 11:50:00,61.48,61.53,61.46,61.46,20400.0,54.8407,54.8853,54.8228,54.8228,20400.0
2013-06-04 11:55:00,61.46,61.49,61.42,61.45,14400.0,54.8228,54.8496,54.7872,54.8139,14400.0
2013-06-04 12:00:00,61.44,61.49,61.38,61.45,10800.0,54.805,54.8496,54.7515,54.8139,10800.0
2013-06-04 12:05:00,61.45,61.48,61.42,61.42,8100.0,54.8139,54.8407,54.7872,54.7872,8100.0
2013-06-04 12:10:00,61.41,61.54,61.41,61.5,9300.0,54.7782,54.8942,54.7782,54.8585,9300.0
2013-06-04 12:15:00,61.44,61.44,61.26,61.27,21600.0,54.805,54.805,54.6444,54.6534,21600.0
2013-06-04 12:20:00,61.28,61.35,61.26,61.29,8100.0,54.6623,54.7247,54.6444,54.6712,8100.0
2013-06-04 12:25:00,61.29,61.32,61.2,61.23,29100.0,54.6712,54.698,54.5909,54.6177,29100.0
2013-06-04 12:30:00,61.26,61.28,61.21,61.23,24600.0,54.6444,54.6623,54.5998,54.6177,24600.0
2013-06-04 12:35:00,61.25,61.3,61.24,61.28,8700.0,54.6355,54.6801,54.6266,54.6623,8700.0
2013-06-04 12:40:00,61.27,61.29,61.2,61.23,11700.0,54.6534,54.6712,54.5909,54.6177,11700.0
2013-06-04 12:45:00,61.23,61.26,61.2,61.22,10500.0,54.6177,54.6444,54.5909,54.6088,10500.0
2013-06-04 12:50:00,61.22,61.27,61.21,61.25,11400.0,54.6088,54.6534,54.5998,54.6355,11400.0
2013-06-04 12:55:00,61.23,61.25,61.15,61.2,18000.0,54.6177,54.6355,54.5463,54.5909,18000.0
2013-06-04 13:00:00,61.2,61.25,61.16,61.25,17700.0,54.5909,54.6355,54.5552,54.6355,17700.0
2013-06-04 13:05:00,61.23,61.33,61.17,61.29,9900.0,54.6177,54.7069,54.5642,54.6712,9900.0
2013-06-04 13:10:00,61.33,61.41,61.32,61.41,6600.0,54.7069,54.7782,54.698,54.7782,6600.0
2013-06-04 13:15:00,61.43,61.46,61.37,61.44,10500.0,54.7961,54.8228,54.7426,54.805,10500.0
2013-06-04 13:20:00,61.4,61.43,61.37,61.4,5700.0,54.7693,54.7961,54.7426,54.7693,5700.0
2013-06-04 13:25:00,61.4,61.4,61.16,61.18,15300.0,54.7693,54.7693,54.5552,54.5731,15300.0
2013-06-04 13:30:00,61.17,61.18,61.03,61.09,59100.0,54.5642,54.5731,54.4393,54.4928,59100.0
2013-06-04 13:35:00,61.08,61.08,60.93,60.97,20700.0,54.4839,54.4839,54.3501,54.3858,20700.0
2013-06-04 13:40:00,60.96,61.07,60.96,61.0,12600.0,54.3768,54.475,54.3768,54.4125,12600.0
2013-06-04 13:45:00,61.01,61.01,60.88,60.89,13500.0,54.4214,54.4214,54.3055,54.3144,13500.0
2013-06-04 13:50:00,60.89,61.04,60.83,60.86,63300.0,54.3144,54.4482,54.2609,54.2876,63300.0
2013-06-04 13:55:00,60.87,60.92,60.79,60.9,33300.0,54.2966,54.3412,54.2252,54.3233,33300.0
2013-06-04 14:00:00,60.89,60.91,60.79,60.84,19800.0,54.3144,54.3322,54.2252,54.2698,19800.0
2013-06-04 14:05:00,60.86,60.9,60.81,60.81,20100.0,54.2876,54.3233,54.243,54.243,20100.0
2013-06-04 14:10:00,60.78,60.9,60.75,60.88,21000.0,54.2163,54.3233,54.1895,54.3055,21000.0
2013-06-04 14:15:00,60.88,60.9,60.77,60.85,35100.0,54.3055,54.3233,54.2073,54.2787,35100.0
2013-06-04 14:20:00,60.84,60.9,60.73,60.73,45900.0,54.2698,54.3233,54.1717,54.1717,45900.0
2013-06-04 14:25:00,60.76,60.83,60.71,60.81,19200.0,54.1984,54.2609,54.1538,54.243,19200.0
2013-06-04 14:30:00,60.83,60.97,60.83,60.93,20700.0,54.2609,54.3858,54.2609,54.3501,20700.0
2013-06-04 14:35:00,60.88,60.92,60.82,60.92,25800.0,54.3055,54.3412,54.2519,54.3412,25800.0
2013-06-04 14:40:00,60.94,60.97,60.9,60.9,8700.0,54.359,54.3858,54.3233,54.3233,8700.0
2013-06-04 14:45:00,60.9,60.99,60.9,60.99,16500.0,54.3233,54.4036,54.3233,54.4036,16500.0
2013-06-04 14:50:00,60.99,61.07,60.96,60.98,16200.0,54.4036,54.475,54.3768,54.3947,16200.0
2013-06-04 14:55:00,60.97,60.97,60.84,60.9,17700.0,54.3858,54.3858,54.2698,54.3233,17700.0
2013-06-04 15:00:00,60.9,60.96,60.83,60.94,11100.0,54.3233,54.3768,54.2609,54.359,11100.0
2013-06-04 15:05:00,60.95,61.08,60.9,60.97,42600.0,54.3679,54.4839,54.3233,54.3858,42600.0
2013-06-04 15:10:00,60.99,61.0,60.91,60.97,32100.0,54.4036,54.4125,54.3322,54.3858,32100.0
2013-06-04 15:15:00,60.96,60.97,60.83,60.88,14400.0,54.3768,54.3858,54.2609,54.3055,14400.0
2013-06-04 15:20:00,60.87,60.91,60.86,60.88,15000.0,54.2966,54.3322,54.2876,54.3055,15000.0
2013-06-04 15:25:00,60.85,60.95,60.85,60.9,33000.0,54.2787,54.3679,54.2787,54.3233,33000.0
2013-06-04 15:30:00,60.9,61.02,60.86,60.97,60000.0,54.3233,54.4304,54.2876,54.3858,60000.0
2013-06-04 15:35:00,60.97,61.02,60.9,61.0,28500.0,54.3858,54.4304,54.3233,54.4125,28500.0
2013-06-04 15:40:00,61.02,61.11,61.01,61.1,37500.0,54.4304,54.5106,54.4214,54.5017,37500.0
2013-06-04 15:45:00,61.1,61.1,60.97,61.0,37800.0,54.5017,54.5017,54.3858,54.4125,37800.0
2013-06-04 15:50:00,61.02,61.06,60.97,61.01,98700.0,54.4304,54.466,54.3858,54.4214,98700.0
2013-06-04 15:55:00,61.01,61.06,60.86,60.86,108300.0,54.4214,54.466,54.2876,54.2876,108300.0
2013-06-05 09:30:00,60.4,60.59,60.34,60.35,67200.0,53.8773,54.0468,53.8238,53.8327,67200.0
2013-06-05 09:35:00,60.35,60.74,60.33,60.69,49800.0,53.8327,54.1806,53.8149,54.136,49800.0
2013-06-05 09:40:00,60.69,60.84,60.6,60.83,29700.0,54.136,54.2698,54.0557,54.2609,29700.0
2013-06-05 09:45:00,60.89,60.93,60.7,60.76,19800.0,54.3144,54.3501,54.1449,54.1984,19800.0
2013-06-05 09:50:00,60.78,60.79,60.57,60.57,22200.0,54.2163,54.2252,54.0289,54.0289,22200.0
2013-06-05 09:55:00,60.57,60.66,60.35,60.4,49800.0,54.0289,54.1092,53.8327,53.8773,49800.0
2013-06-05 10:00:00,60.53,60.69,60.34,60.35,35400.0,53.9933,54.136,53.8238,53.8327,35400.0
2013-06-05 10:05:00,60.36,60.46,60.33,60.43,57900.0,53.8416,53.9308,53.8149,53.9041,57900.0
2013-06-05 10:10:00,60.4,60.42,60.25,60.36,27300.0,53.8773,53.8951,53.7435,53.8416,27300.0
2013-06-05 10:15:00,60.37,60.37,60.11,60.2,26700.0,53.8505,53.8505,53.6186,53.6989,26700.0
2013-06-05 10:20:00,60.23,60.26,60.12,60.21,17100.0,53.7257,53.7524,53.6275,53.7078,17100.0
2013-06-05 10:25:00,60.19,60.44,60.15,60.36,26100.0,53.69,53.913,53.6543,53.8416,26100.0
2013-06-05 10:30:00,60.33,60.33,60.14,60.21,31500.0,53.8149,53.8149,53.6454,53.7078,31500.0
2013-06-05 10:35:00,60.26,60.38,60.14,60.24,24600.0,53.7524,53.8595,53.6454,53.7346,24600.0
2013-06-05 10:40:00,60.26,60.28,60.13,60.17,17700.0,53.7524,53.7703,53.6365,53.6721,17700.0
2013-06-05 10:45:00,60.15,60.18,60.07,60.07,30000.0,53.6543,53.6811,53.5829,53.5829,30000.0
2013-06-05 10:50:00,60.07,60.07,59.9,60.03,37800.0,53.5829,53.5829,53.4313,53.5473,37800.0
2013-06-05 10:55:00,60.07,60.09,59.95,60.05,21000.0,53.5829,53.6008,53.4759,53.5651,21000.0
2013-06-05 11:00:00,60.05,60.05,59.84,59.9,21900.0,53.5651,53.5651,53.3778,53.4313,21900.0
2013-06-05 11:05:00,59.89,59.94,59.8,59.82,47400.0,53.4224,53.467,53.3421,53.3599,47400.0
2013-06-05 11:10:00,59.81,59.94,59.74,59.94,26400.0,53.351,53.467,53.2886,53.467,26400.0
2013-06-05 11:15:00,59.93,59.94,59.84,59.84,15300.0,53.4581,53.467,53.3778,53.3778,15300.0
2013-06-05 11:20:00,59.85,59.85,59.72,59.75,27300.0,53.3867,53.3867,53.2707,53.2975,27300.0
2013-06-05 11:25:00,59.74,59.79,59.6,59.65,28500.0,53.2886,53.3332,53.1637,53.2083,28500.0
2013-06-05 11:30:00,59.6,59.68,59.55,59.62,41100.0,53.1637,53.2351,53.1191,53.1815,41100.0
2013-06-05 11:35:00,59.61,59.84,59.56,59.84,24300.0,53.1726,53.3778,53.128,53.3778,24300.0
2013-06-05 11:40:00,59.85,59.85,59.72,59.78,16800.0,53.3867,53.3867,53.2707,53.3243,16800.0
2013-06-05 11:45:00,59.74,59.8,59.65,59.65,22200.0,53.2886,53.3421,53.2083,53.2083,22200.0
2013-06-05 11:50:00,59.68,59.7,59.51,59.55,44700.0,53.2351,53.2529,53.0834,53.1191,44700.0
2013-06-05 11:55:00,59.53,59.63,59.46,59.48,48900.0,53.1013,53.1905,53.0388,53.0567,48900.0
2013-06-05 12:00:00,59.5,59.73,59.49,59.55,54600.0,53.0745,53.2797,53.0656,53.1191,54600.0
2013-06-05 12:05:00,59.55,59.56,59.44,59.49,20400.0,53.1191,53.128,53.021,53.0656,20400.0
2013-06-05 12:10:00,59.51,59.53,59.39,59.45,22200.0,53.0834,53.1013,52.9764,53.0299,22200.0
2013-06-05 12:15:00,59.4,59.46,59.35,59.41,18000.0,52.9853,53.0388,52.9407,52.9942,18000.0
2013-06-05 12:20:00,59.42,59.53,59.4,59.5,27000.0,53.0031,53.1013,52.9853,53.0745,27000.0
2013-06-05 12:25:00,59.5,59.54,59.41,59.45,26100.0,53.0745,53.1102,52.9942,53.0299,26100.0
2013-06-05 12:30:00,59.39,59.49,59.36,59.4,16800.0,52.9764,53.0656,52.9496,52.9853,16800.0
2013-06-05 12:35:00,59.4,59.48,59.39,59.43,15900.0,52.9853,53.0567,52.9764,53.0121,15900.0
2013-06-05 12:40:00,59.41,59.49,59.38,59.38,21900.0,52.9942,53.0656,52.9675,52.9675,21900.0
2013-06-05 12:45:00,59.39,59.43,59.34,59.4,25800.0,52.9764,53.0121,52.9318,52.9853,25800.0
2013-06-05 12:50:00,59.43,59.45,59.35,59.44,13200.0,53.0121,53.0299,52.9407,53.021,13200.0
2013-06-05 12:55:00,59.41,59.46,59.38,59.41,21000.0,52.9942,53.0388,52.9675,52.9942,21000.0
2013-06-05 13:00:00,59.42,59.5,59.38,59.41,11700.0,53.0031,53.0745,52.9675,52.9942,11700.0
2013-06-05 13:05:00,59.43,59.56,59.42,59.56,17700.0,53.0121,53.128,53.0031,53.128,17700.0
2013-06-05 13:10:00,59.55,59.55,59.42,59.47,20100.0,53.1191,53.1191,53.0031,53.0477,20100.0
2013-06-05 13:15:00,59.51,59.62,59.49,59.55,27600.0,53.0834,53.1815,53.0656,53.1191,27600.0
2013-06-05 13:20:00,59.53,59.6,59.48,59.56,20400.0,53.1013,53.1637,53.0567,53.128,20400.0
2013-06-05 13:25:00,59.56,59.62,59.53,59.6,16800.0,53.128,53.1815,53.1013,53.1637,16800.0
2013-06-05 13:30:00,59.61,59.62,59.56,59.57,12900.0,53.1726,53.1815,53.128,53.1369,12900.0
2013-06-05 13:35:00,59.59,59.65,59.55,59.65,16200.0,53.1548,53.2083,53.1191,53.2083,16200.0
2013-06-05 13:40:00,59.66,59.73,59.6,59.71,22200.0,53.2172,53.2797,53.1637,53.2618,22200.0
2013-06-05 13:45:00,59.69,59.79,59.66,59.75,29700.0,53.244,53.3332,53.2172,53.2975,29700.0
2013-06-05 13:50:00,59.76,59.81,59.73,59.78,19500.0,53.3064,53.351,53.2797,53.3243,19500.0
2013-06-05 13:55:00,59.76,59.77,59.68,59.72,22200.0,53.3064,53.3153,53.2351,53.2707,22200.0
2013-06-05 14:00:00,59.74,59.77,59.68,59.75,16500.0,53.2886,53.3153,53.2351,53.2975,16500.0
2013-06-05 14:05:00,59.77,59.84,59.67,59.79,24300.0,53.3153,53.3778,53.2261,53.3332,24300.0
2013-06-05 14:10:00,59.78,59.83,59.71,59.73,14400.0,53.3243,53.3689,53.2618,53.2797,14400.0
2013-06-05 14:15:00,59.74,59.8,59.69,59.8,19800.0,53.2886,53.3421,53.244,53.3421,19800.0
2013-06-05 14:20:00,59.8,59.8,59.61,59.61,19500.0,53.3421,53.3421,53.1726,53.1726,19500.0
2013-06-05 14:25:00,59.61,59.69,59.53,59.57,25500.0,53.1726,53.244,53.1013,53.1369,25500.0
2013-06-05 14:30:00,59.56,59.6,59.5,59.55,23100.0,53.128,53.1637,53.0745,53.1191,23100.0
2013-06-05 14:35:00,59.57,59.8,59.57,59.75,22200.0,53.1369,53.3421,53.1369,53.2975,22200.0
2013-06-05 14:40:00,59.78,59.86,59.67,59.85,22800.0,53.3243,53.3956,53.2261,53.3867,22800.0
2013-06-05 14:45:00,59.84,59.87,59.83,59.84,23400.0,53.3778,53.4045,53.3689,53.3778,23400.0
2013-06-05 14:50:00,59.87,59.92,59.74,59.77,43500.0,53.4045,53.4491,53.2886,53.3153,43500.0
2013-06-05 14:55:00,59.76,59.87,59.76,59.82,23100.0,53.3064,53.4045,53.3064,53.3599,23100.0
2013-06-05 15:00:00,59.84,59.87,59.71,59.71,30300.0,53.3778,53.4045,53.2618,53.2618,30300.0
2013-06-05 15:05:00,59.67,59.76,59.63,59.63,45900.0,53.2261,53.3064,53.1905,53.1905,45900.0
2013-06-05 15:10:00,59.64,59.82,59.57,59.82,31200.0,53.1994,53.3599,53.1369,53.3599,31200.0
2013-06-05 15:15:00,59.84,59.91,59.81,59.81,48900.0,53.3778,53.4402,53.351,53.351,48900.0
2013-06-05 15:20:00,59.8,59.83,59.71,59.75,53400.0,53.3421,53.3689,53.2618,53.2975,53400.0
2013-06-05 15:25:00,59.73,59.77,59.67,59.72,65400.0,53.2797,53.3153,53.2261,53.2707,65400.0
2013-06-05 15:30:00,59.72,59.74,59.66,59.71,65400.0,53.2707,53.2886,53.2172,53.2618,65400.0
2013-06-05 15:35:00,59.71,59.86,59.71,59.76,54300.0,53.2618,53.3956,53.2618,53.3064,54300.0
2013-06-05 15:40:00,59.71,59.74,59.65,59.69,30900.0,53.2618,53.2886,53.2083,53.244,30900.0
2013-06-05 15:45:00,59.67,59.86,59.67,59.8,64200.0,53.2261,53.3956,53.2261,53.3421,64200.0
2013-06-05 15:50:00,59.8,59.84,59.72,59.73,93600.0,53.3421,53.3778,53.2707,53.2797,93600.0
2013-06-05 15:55:00,59.73,59.81,59.61,59.63,73200.0,53.2797,53.351,53.1726,53.1905,73200.0
2013-06-06 09:30:00,59.51,59.56,59.39,59.56,42600.0,53.0834,53.128,52.9764,53.128,42600.0
2013-06-06 09:35:00,59.42,59.77,59.37,59.77,37800.0,53.0031,53.3153,52.9585,53.3153,37800.0
2013-06-06 09:40:00,59.72,59.85,59.62,59.85,14700.0,53.2707,53.3867,53.1815,53.3867,14700.0
2013-06-06 09:45:00,59.79,59.93,59.68,59.93,75900.0,53.3332,53.4581,53.2351,53.4581,75900.0
2013-06-06 09:50:00,59.9,60.01,59.79,59.79,22200.0,53.4313,53.5294,53.3332,53.3332,22200.0
2013-06-06 09:55:00,59.64,59.74,59.62,59.73,5700.0,53.1994,53.2886,53.1815,53.2797,5700.0
2013-06-06 10:00:00,59.89,60.13,59.89,60.02,20400.0,53.4224,53.6365,53.4224,53.5383,20400.0
2013-06-06 10:05:00,59.96,59.96,59.82,59.82,10500.0,53.4848,53.4848,53.3599,53.3599,10500.0
2013-06-06 10:10:00,59.73,59.82,59.63,59.64,35700.0,53.2797,53.3599,53.1905,53.1994,35700.0
2013-06-06 10:15:00,59.66,59.82,59.66,59.81,13200.0,53.2172,53.3599,53.2172,53.351,13200.0
2013-06-06 10:20:00,59.83,59.87,59.73,59.76,9300.0,53.3689,53.4045,53.2797,53.3064,9300.0
2013-06-06 10:25:00,59.7,59.85,59.7,59.84,9600.0,53.2529,53.3867,53.2529,53.3778,9600.0
2013-06-06 10:30:00,59.85,60.0,59.85,59.94,13200.0,53.3867,53.5205,53.3867,53.467,13200.0
2013-06-06 10:35:00,59.9,59.95,59.87,59.9,9900.0,53.4313,53.4759,53.4045,53.4313,9900.0
2013-06-06 10:40:00,59.89,60.02,59.87,59.99,14100.0,53.4224,53.5383,53.4045,53.5116,14100.0
2013-06-06 10:45:00,59.99,60.11,59.98,60.08,8400.0,53.5116,53.6186,53.5027,53.5919,8400.0
2013-06-06 10:50:00,60.1,60.1,59.95,60.02,11700.0,53.6097,53.6097,53.4759,53.5383,11700.0
2013-06-06 10:55:00,60.04,60.21,60.02,60.21,12000.0,53.5562,53.7078,53.5383,53.7078,12000.0
2013-06-06 11:00:00,60.14,60.21,60.14,60.18,19500.0,53.6454,53.7078,53.6454,53.6811,19500.0
2013-06-06 11:05:00,60.2,60.23,60.2,60.23,2100.0,53.6989,53.7257,53.6989,53.7257,2100.0
2013-06-06 11:10:00,60.18,60.3,60.18,60.26,12000.0,53.6811,53.7881,53.6811,53.7524,12000.0
2013-06-06 11:15:00,60.23,60.32,60.23,60.29,6000.0,53.7257,53.8059,53.7257,53.7792,6000.0
2013-06-06 11:20:00,60.26,60.26,60.14,60.19,4500.0,53.7524,53.7524,53.6454,53.69,4500.0
2013-06-06 11:25:00,60.23,60.27,60.22,60.25,4800.0,53.7257,53.7613,53.7167,53.7435,4800.0
2013-06-06 11:30:00,60.23,60.27,60.22,60.27,5700.0,53.7257,53.7613,53.7167,53.7613,5700.0
2013-06-06 11:35:00,60.27,60.31,60.25,60.3,5400.0,53.7613,53.797,53.7435,53.7881,5400.0
2013-06-06 11:40:00,60.3,60.33,60.3,60.3,3000.0,53.7881,53.8149,53.7881,53.7881,3000.0
2013-06-06 11:45:00,60.32,60.34,60.28,60.28,10500.0,53.8059,53.8238,53.7703,53.7703,10500.0
2013-06-06 11:50:00,60.28,60.28,60.22,60.25,3600.0,53.7703,53.7703,53.7167,53.7435,3600.0
2013-06-06 11:55:00,60.25,60.25,60.05,60.1,21000.0,53.7435,53.7435,53.5651,53.6097,21000.0
2013-06-06 12:00:00,60.1,60.12,60.01,60.01,19800.0,53.6097,53.6275,53.5294,53.5294,19800.0
2013-06-06 12:05:00,59.98,59.99,59.93,59.95,9900.0,53.5027,53.5116,53.4581,53.4759,9900.0
2013-06-06 12:10:00,59.95,60.0,59.95,60.0,22200.0,53.4759,53.5205,53.4759,53.5205,22200.0
2013-06-06 12:15:00,60.01,60.01,59.95,59.95,12000.0,53.5294,53.5294,53.4759,53.4759,12000.0
2013-06-06 12:20:00,59.95,60.0,59.92,59.92,12000.0,53.4759,53.5205,53.4491,53.4491,12000.0
2013-06-06 12:25:00,59.92,59.92,59.75,59.86,24900.0,53.4491,53.4491,53.2975,53.3956,24900.0
2013-06-06 12:30:00,59.87,59.9,59.78,59.9,8400.0,53.4045,53.4313,53.3243,53.4313,8400.0
2013-06-06 12:35:00,59.96,60.02,59.92,59.92,13200.0,53.4848,53.5383,53.4491,53.4491,13200.0
2013-06-06 12:40:00,59.95,60.03,59.94,60.0,20700.0,53.4759,53.5473,53.467,53.5205,20700.0
2013-06-06 12:45:00,60.0,60.05,59.98,60.02,36300.0,53.5205,53.5651,53.5027,53.5383,36300.0
2013-06-06 12:50:00,60.01,60.05,60.0,60.04,12900.0,53.5294,53.5651,53.5205,53.5562,12900.0
2013-06-06 12:55:00,60.01,60.08,60.0,60.0,28200.0,53.5294,53.5919,53.5205,53.5205,28200.0
2013-06-06 13:00:00,60.06,60.06,59.95,59.96,14100.0,53.574,53.574,53.4759,53.4848,14100.0
2013-06-06 13:05:00,60.0,60.09,60.0,60.03,18900.0,53.5205,53.6008,53.5205,53.5473,18900.0
2013-06-06 13:10:00,60.03,60.19,60.03,60.16,26400.0,53.5473,53.69,53.5473,53.6632,26400.0
2013-06-06 13:15:00,60.21,60.23,60.1,60.1,13200.0,53.7078,53.7257,53.6097,53.6097,13200.0
2013-06-06 13:20:00,60.1,60.1,59.97,60.01,8700.0,53.6097,53.6097,53.4937,53.5294,8700.0
2013-06-06 13:25:00,59.98,60.02,59.89,59.97,7200.0,53.5027,53.5383,53.4224,53.4937,7200.0
2013-06-06 13:30:00,59.96,59.98,59.96,59.98,1200.0,53.4848,53.5027,53.4848,53.5027,1200.0
2013-06-06 13:35:00,60.03,60.09,60.02,60.08,4800.0,53.5473,53.6008,53.5383,53.5919,4800.0
2013-06-06 13:40:00,60.03,60.03,59.94,59.99,3300.0,53.5473,53.5473,53.467,53.5116,3300.0
2013-06-06 13:45:00,59.96,60.11,59.96,60.11,7800.0,53.4848,53.6186,53.4848,53.6186,7800.0
2013-06-06 13:50:00,60.12,60.17,60.11,60.17,14700.0,53.6275,53.6721,53.6186,53.6721,14700.0
2013-06-06 13:55:00,60.15,60.15,60.09,60.12,8100.0,53.6543,53.6543,53.6008,53.6275,8100.0
2013-06-06 14:00:00,60.14,60.16,59.99,59.99,6900.0,53.6454,53.6632,53.5116,53.5116,6900.0
2013-06-06 14:05:00,60.03,60.17,60.03,60.1,17400.0,53.5473,53.6721,53.5473,53.6097,17400.0
2013-06-06 14:10:00,60.12,60.21,60.11,60.11,11400.0,53.6275,53.7078,53.6186,53.6186,11400.0
2013-06-06 14:15:00,60.04,60.14,60.01,60.08,12600.0,53.5562,53.6454,53.5294,53.5919,12600.0
2013-06-06 14:20:00,60.09,60.17,60.07,60.14,10800.0,53.6008,53.6721,53.5829,53.6454,10800.0
2013-06-06 14:25:00,60.13,60.23,60.09,60.21,30300.0,53.6365,53.7257,53.6008,53.7078,30300.0
2013-06-06 14:30:00,60.23,60.23,60.12,60.16,47400.0,53.7257,53.7257,53.6275,53.6632,47400.0
2013-06-06 14:35:00,60.17,60.23,60.12,60.21,102000.0,53.6721,53.7257,53.6275,53.7078,102000.0
2013-06-06 14:40:00,60.2,60.38,60.2,60.33,53400.0,53.6989,53.8595,53.6989,53.8149,53400.0
2013-06-06 14:45:00,60.34,60.39,60.28,60.36,26100.0,53.8238,53.8684,53.7703,53.8416,26100.0
2013-06-06 14:50:00,60.36,60.4,60.23,60.25,42900.0,53.8416,53.8773,53.7257,53.7435,42900.0
2013-06-06 14:55:00,60.24,60.37,60.24,60.36,11400.0,53.7346,53.8505,53.7346,53.8416,11400.0
2013-06-06 15:00:00,60.35,60.36,60.29,60.32,15000.0,53.8327,53.8416,53.7792,53.8059,15000.0
2013-06-06 15:05:00,60.33,60.36,60.2,60.2,8400.0,53.8149,53.8416,53.6989,53.6989,8400.0
2013-06-06 15:10:00,60.21,60.28,60.14,60.16,41700.0,53.7078,53.7703,53.6454,53.6632,41700.0
2013-06-06 15:15:00,60.15,60.2,60.12,60.18,39000.0,53.6543,53.6989,53.6275,53.6811,39000.0
2013-06-06 15:20:00,60.16,60.22,60.12,60.15,83100.0,53.6632,53.7167,53.6275,53.6543,83100.0
2013-06-06 15:25:00,60.17,60.33,60.13,60.3,27300.0,53.6721,53.8149,53.6365,53.7881,27300.0
2013-06-06 15:30:00,60.3,60.37,60.3,60.33,56100.0,53.7881,53.8505,53.7881,53.8149,56100.0
2013-06-06 15:35:00,60.34,60.42,60.34,60.34,28200.0,53.8238,53.8951,53.8238,53.8238,28200.0
2013-06-06 15:40:00,60.37,60.44,60.32,60.43,72900.0,53.8505,53.913,53.8059,53.9041,72900.0
2013-06-06 15:45:00,60.41,60.43,60.36,60.4,45000.0,53.8862,53.9041,53.8416,53.8773,45000.0
2013-06-06 15:50:00,60.41,60.44,60.36,60.42,68400.0,53.8862,53.913,53.8416,53.8951,68400.0
2013-06-06 15:55:00,60.42,60.53,60.39,60.5,78600.0,53.8951,53.9933,53.8684,53.9665,78600.0
2013-06-07 09:30:00,61.16,61.27,61.0,61.07,40800.0,54.5552,54.6534,54.4125,54.475,40800.0
2013-06-07 09:35:00,61.01,61.03,60.87,60.88,34200.0,54.4214,54.4393,54.2966,54.3055,34200.0
2013-06-07 09:40:00,60.83,60.89,60.67,60.67,34200.0,54.2609,54.3144,54.1181,54.1181,34200.0
2013-06-07 09:45:00,60.67,60.8,60.67,60.76,20100.0,54.1181,54.2341,54.1181,54.1984,20100.0
2013-06-07 09:50:00,60.75,60.78,60.67,60.69,25800.0,54.1895,54.2163,54.1181,54.136,25800.0
2013-06-07 09:55:00,60.69,60.71,60.69,60.71,900.0,54.136,54.1538,54.136,54.1538,900.0
2013-06-07 10:00:00,60.68,60.78,60.67,60.74,7500.0,54.1271,54.2163,54.1181,54.1806,7500.0
2013-06-07 10:05:00,60.82,61.04,60.8,61.04,10500.0,54.2519,54.4482,54.2341,54.4482,10500.0
2013-06-07 10:10:00,61.04,61.29,61.04,61.2,16800.0,54.4482,54.6712,54.4482,54.5909,16800.0
2013-06-07 10:15:00,61.19,61.19,60.98,60.98,14700.0,54.582,54.582,54.3947,54.3947,14700.0
2013-06-07 10:20:00,60.98,61.13,60.98,61.02,10500.0,54.3947,54.5285,54.3947,54.4304,10500.0
2013-06-07 10:25:00,61.1,61.17,61.07,61.13,3600.0,54.5017,54.5642,54.475,54.5285,3600.0
2013-06-07 10:30:00,61.15,61.15,61.03,61.09,3900.0,54.5463,54.5463,54.4393,54.4928,3900.0
2013-06-07 10:35:00,61.05,61.05,61.01,61.01,7200.0,54.4571,54.4571,54.4214,54.4214,7200.0
2013-06-07 10:40:00,61.1,61.13,61.03,61.04,2400.0,54.5017,54.5285,54.4393,54.4482,2400.0
2013-06-07 10:45:00,61.02,61.13,61.01,61.13,3600.0,54.4304,54.5285,54.4214,54.5285,3600.0
2013-06-07 10:50:00,61.13,61.13,60.9,60.97,14700.0,54.5285,54.5285,54.3233,54.3858,14700.0
2013-06-07 10:55:00,61.03,61.03,60.96,60.96,600.0,54.4393,54.4393,54.3768,54.3768,600.0
2013-06-07 11:00:00,61.02,61.05,61.01,61.05,1800.0,54.4304,54.4571,54.4214,54.4571,1800.0
2013-06-07 11:05:00,61.07,61.11,61.02,61.05,19500.0,54.475,54.5106,54.4304,54.4571,19500.0
2013-06-07 11:10:00,61.07,61.08,61.03,61.03,6600.0,54.475,54.4839,54.4393,54.4393,6600.0
2013-06-07 11:15:00,61.03,61.03,60.98,60.99,13800.0,54.4393,54.4393,54.3947,54.4036,13800.0
2013-06-07 11:20:00,60.97,61.07,60.96,61.0,31200.0,54.3858,54.475,54.3768,54.4125,31200.0
2013-06-07 11:25:00,61.02,61.05,61.0,61.05,15000.0,54.4304,54.4571,54.4125,54.4571,15000.0
2013-06-07 11:30:00,61.05,61.07,61.01,61.04,10800.0,54.4571,54.475,54.4214,54.4482,10800.0
2013-06-07 11:35:00,61.01,61.04,61.0,61.04,3900.0,54.4214,54.4482,54.4125,54.4482,3900.0
2013-06-07 11:40:00,61.01,61.06,61.0,61.03,8100.0,54.4214,54.466,54.4125,54.4393,8100.0
2013-06-07 11:45:00,61.03,61.03,60.94,61.01,33600.0,54.4393,54.4393,54.359,54.4214,33600.0
2013-06-07 11:50:00,61.06,61.11,61.01,61.11,3000.0,54.466,54.5106,54.4214,54.5106,3000.0
2013-06-07 11:55:00,61.05,61.06,61.05,61.06,900.0,54.4571,54.466,54.4571,54.466,900.0
2013-06-07 12:00:00,61.03,61.03,61.0,61.0,8100.0,54.4393,54.4393,54.4125,54.4125,8100.0
2013-06-07 12:05:00,61.04,61.05,61.0,61.0,5700.0,54.4482,54.4571,54.4125,54.4125,5700.0
2013-06-07 12:10:00,61.0,61.03,60.99,61.03,22200.0,54.4125,54.4393,54.4036,54.4393,22200.0
2013-06-07 12:15:00,61.03,61.07,61.01,61.02,12300.0,54.4393,54.475,54.4214,54.4304,12300.0
2013-06-07 12:20:00,61.02,61.06,61.02,61.02,6900.0,54.4304,54.466,54.4304,54.4304,6900.0
2013-06-07 12:25:00,61.02,61.04,61.0,61.03,8100.0,54.4304,54.4482,54.4125,54.4393,8100.0
2013-06-07 12:30:00,61.02,61.03,61.0,61.01,9000.0,54.4304,54.4393,54.4125,54.4214,9000.0
2013-06-07 12:35:00,61.02,61.03,61.0,61.02,8400.0,54.4304,54.4393,54.4125,54.4304,8400.0
2013-06-07 12:40:00,61.01,61.01,60.98,60.98,18600.0,54.4214,54.4214,54.3947,54.3947,18600.0
2013-06-07 12:45:00,60.96,60.98,60.95,60.97,18000.0,54.3768,54.3947,54.3679,54.3858,18000.0
2013-06-07 12:50:00,60.98,61.0,60.98,60.99,5700.0,54.3947,54.4125,54.3947,54.4036,5700.0
2013-06-07 12:55:00,61.0,61.0,60.97,60.98,3900.0,54.4125,54.4125,54.3858,54.3947,3900.0
2013-06-07 13:00:00,60.97,61.05,60.97,61.05,5100.0,54.3858,54.4571,54.3858,54.4571,5100.0
2013-06-07 13:05:00,61.02,61.02,61.0,61.01,2700.0,54.4304,54.4304,54.4125,54.4214,2700.0
2013-06-07 13:10:00,60.99,61.03,60.99,61.02,3600.0,54.4036,54.4393,54.4036,54.4304,3600.0
2013-06-07 13:15:00,60.99,61.01,60.97,61.0,18900.0,54.4036,54.4214,54.3858,54.4125,18900.0
2013-06-07 13:20:00,61.01,61.03,60.99,61.0,7200.0,54.4214,54.4393,54.4036,54.4125,7200.0
2013-06-07 13:25:00,60.99,61.01,60.97,61.0,7800.0,54.4036,54.4214,54.3858,54.4125,7800.0
2013-06-07 13:30:00,61.01,61.05,60.96,60.97,11400.0,54.4214,54.4571,54.3768,54.3858,11400.0
2013-06-07 13:35:00,60.98,61.01,60.97,60.98,9300.0,54.3947,54.4214,54.3858,54.3947,9300.0
2013-06-07 13:40:00,60.97,61.0,60.97,60.97,34200.0,54.3858,54.4125,54.3858,54.3858,34200.0
2013-06-07 13:45:00,60.98,61.0,60.97,60.97,9300.0,54.3947,54.4125,54.3858,54.3858,9300.0
2013-06-07 13:50:00,60.97,61.0,60.94,60.94,13500.0,54.3858,54.4125,54.359,54.359,13500.0
2013-06-07 13:55:00,60.96,60.96,60.88,60.88,28500.0,54.3768,54.3768,54.3055,54.3055,28500.0
2013-06-07 14:00:00,60.88,60.9,60.83,60.9,15900.0,54.3055,54.3233,54.2609,54.3233,15900.0
2013-06-07 14:05:00,60.9,60.9,60.83,60.86,6300.0,54.3233,54.3233,54.2609,54.2876,6300.0
2013-06-07 14:10:00,60.86,60.88,60.84,60.84,11700.0,54.2876,54.3055,54.2698,54.2698,11700.0
2013-06-07 14:15:00,60.84,60.86,60.83,60.84,16200.0,54.2698,54.2876,54.2609,54.2698,16200.0
2013-06-07 14:20:00,60.87,60.87,60.69,60.69,21600.0,54.2966,54.2966,54.136,54.136,21600.0
2013-06-07 14:25:00,60.69,60.7,60.61,60.66,36600.0,54.136,54.1449,54.0646,54.1092,36600.0
2013-06-07 14:30:00,60.7,60.88,60.68,60.86,24900.0,54.1449,54.3055,54.1271,54.2876,24900.0
2013-06-07 14:35:00,60.86,60.9,60.82,60.82,11400.0,54.2876,54.3233,54.2519,54.2519,11400.0
2013-06-07 14:40:00,60.78,60.82,60.77,60.82,3000.0,54.2163,54.2519,54.2073,54.2519,3000.0
2013-06-07 14:45:00,60.8,60.87,60.76,60.87,7200.0,54.2341,54.2966,54.1984,54.2966,7200.0
2013-06-07 14:50:00,60.89,60.93,60.86,60.89,13200.0,54.3144,54.3501,54.2876,54.3144,13200.0
2013-06-07 14:55:00,60.86,60.9,60.85,60.9,3600.0,54.2876,54.3233,54.2787,54.3233,3600.0
2013-06-07 15:00:00,60.89,60.93,60.89,60.93,4800.0,54.3144,54.3501,54.3144,54.3501,4800.0
2013-06-07 15:05:00,60.93,60.93,60.85,60.85,6300.0,54.3501,54.3501,54.2787,54.2787,6300.0
2013-06-07 15:10:00,60.84,60.93,60.84,60.93,5700.0,54.2698,54.3501,54.2698,54.3501,5700.0
2013-06-07 15:15:00,60.91,61.0,60.9,61.0,12900.0,54.3322,54.4125,54.3233,54.4125,12900.0
2013-06-07 15:20:00,60.98,60.98,60.92,60.92,17400.0,54.3947,54.3947,54.3412,54.3412,17400.0
2013-06-07 15:25:00,60.93,60.95,60.92,60.95,3300.0,54.3501,54.3679,54.3412,54.3679,3300.0
2013-06-07 15:30:00,60.96,61.03,60.96,61.01,13200.0,54.3768,54.4393,54.3768,54.4214,13200.0
2013-06-07 15:35:00,60.98,60.99,60.92,60.92,3300.0,54.3947,54.4036,54.3412,54.3412,3300.0
2013-06-07 15:40:00,60.92,60.99,60.92,60.99,15300.0,54.3412,54.4036,54.3412,54.4036,15300.0
2013-06-07 15:45:00,60.99,61.05,60.97,61.05,13500.0,54.4036,54.4571,54.3858,54.4571,13500.0
2013-06-07 15:50:00,61.05,61.07,61.0,61.05,36300.0,54.4571,54.475,54.4125,54.4571,36300.0
2013-06-07 15:55:00,61.04,61.12,61.03,61.07,72000.0,54.4482,54.5196,54.4393,54.475,72000.0
2013-06-10 09:30:00,61.29,61.29,61.15,61.15,18600.0,54.6712,54.6712,54.5463,54.5463,18600.0
2013-06-10 09:35:00,61.12,61.12,60.97,61.0,19500.0,54.5196,54.5196,54.3858,54.4125,19500.0
2013-06-10 09:40:00,60.98,61.0,60.86,60.93,2100.0,54.3947,54.4125,54.2876,54.3501,2100.0
2013-06-10 09:45:00,60.93,61.01,60.88,60.89,4800.0,54.3501,54.4214,54.3055,54.3144,4800.0
2013-06-10 09:50:00,60.97,61.08,60.96,61.07,12600.0,54.3858,54.4839,54.3768,54.475,12600.0
2013-06-10 09:55:00,61.05,61.05,60.97,60.98,4200.0,54.4571,54.4571,54.3858,54.3947,4200.0
2013-06-10 10:00:00,60.98,61.02,60.9,60.98,14100.0,54.3947,54.4304,54.3233,54.3947,14100.0
2013-06-10 10:05:00,60.94,61.02,60.91,60.94,39900.0,54.359,54.4304,54.3322,54.359,39900.0
2013-06-10 10:10:00,60.96,60.96,60.88,60.88,18600.0,54.3768,54.3768,54.3055,54.3055,18600.0
2013-06-10 10:15:00,60.89,60.93,60.87,60.92,8700.0,54.3144,54.3501,54.2966,54.3412,8700.0
2013-06-10 10:20:00,60.92,60.99,60.88,60.92,9300.0,54.3412,54.4036,54.3055,54.3412,9300.0
2013-06-10 10:25:00,60.91,60.99,60.88,60.88,8400.0,54.3322,54.4036,54.3055,54.3055,8400.0
2013-06-10 10:30:00,60.91,60.98,60.88,60.98,34200.0,54.3322,54.3947,54.3055,54.3947,34200.0
2013-06-10 10:35:00,61.0,61.05,60.98,61.0,28500.0,54.4125,54.4571,54.3947,54.4125,28500.0
2013-06-10 10:40:00,61.0,61.0,60.91,61.0,7800.0,54.4125,54.4125,54.3322,54.4125,7800.0
2013-06-10 10:45:00,60.93,60.96,60.92,60.92,1500.0,54.3501,54.3768,54.3412,54.3412,1500.0
2013-06-10 10:50:00,60.98,60.98,60.9,60.91,5100.0,54.3947,54.3947,54.3233,54.3322,5100.0
2013-06-10 10:55:00,60.92,60.93,60.83,60.84,31500.0,54.3412,54.3501,54.2609,54.2698,31500.0
2013-06-10 11:00:00,60.87,60.88,60.84,60.84,25500.0,54.2966,54.3055,54.2698,54.2698,25500.0
2013-06-10 11:05:00,60.84,60.91,60.82,60.89,18000.0,54.2698,54.3322,54.2519,54.3144,18000.0
2013-06-10 11:10:00,60.89,60.9,60.84,60.84,4500.0,54.3144,54.3233,54.2698,54.2698,4500.0
2013-06-10 11:15:00,60.9,60.92,60.86,60.87,10800.0,54.3233,54.3412,54.2876,54.2966,10800.0
2013-06-10 11:20:00,60.84,60.92,60.84,60.86,7200.0,54.2698,54.3412,54.2698,54.2876,7200.0
2013-06-10 11:25:00,60.89,60.91,60.83,60.84,12600.0,54.3144,54.3322,54.2609,54.2698,12600.0
2013-06-10 11:30:00,60.84,60.88,60.84,60.87,5400.0,54.2698,54.3055,54.2698,54.2966,5400.0
2013-06-10 11:35:00,60.86,60.88,60.83,60.83,3900.0,54.2876,54.3055,54.2609,54.2609,3900.0
2013-06-10 11:40:00,60.85,60.9,60.85,60.9,3600.0,54.2787,54.3233,54.2787,54.3233,3600.0
2013-06-10 11:45:00,60.89,60.94,60.89,60.93,2400.0,54.3144,54.359,54.3144,54.3501,2400.0
2013-06-10 11:50:00,60.88,60.93,60.87,60.9,2100.0,54.3055,54.3501,54.2966,54.3233,2100.0
2013-06-10 11:55:00,60.91,60.91,60.87,60.89,3300.0,54.3322,54.3322,54.2966,54.3144,3300.0
2013-06-10 12:00:00,60.89,60.93,60.87,60.89,4500.0,54.3144,54.3501,54.2966,54.3144,4500.0
2013-06-10 12:05:00,60.95,60.95,60.89,60.91,14100.0,54.3679,54.3679,54.3144,54.3322,14100.0
2013-06-10 12:10:00,60.89,60.95,60.89,60.95,4200.0,54.3144,54.3679,54.3144,54.3679,4200.0
2013-06-10 12:15:00,60.95,60.99,60.93,60.99,1800.0,54.3679,54.4036,54.3501,54.4036,1800.0
2013-06-10 12:20:00,60.96,61.0,60.93,60.99,15300.0,54.3768,54.4125,54.3501,54.4036,15300.0
2013-06-10 12:25:00,60.99,61.01,60.98,61.01,10800.0,54.4036,54.4214,54.3947,54.4214,10800.0
2013-06-10 12:30:00,61.0,61.02,61.0,61.02,5700.0,54.4125,54.4304,54.4125,54.4304,5700.0
2013-06-10 12:35:00,61.01,61.04,61.01,61.02,2400.0,54.4214,54.4482,54.4214,54.4304,2400.0
2013-06-10 12:40:00,61.02,61.02,60.97,61.01,5100.0,54.4304,54.4304,54.3858,54.4214,5100.0
2013-06-10 12:45:00,60.99,61.0,60.95,61.0,12000.0,54.4036,54.4125,54.3679,54.4125,12000.0
2013-06-10 12:50:00,60.96,60.97,60.94,60.97,4500.0,54.3768,54.3858,54.359,54.3858,4500.0
2013-06-10 12:55:00,60.99,60.99,60.98,60.98,1200.0,54.4036,54.4036,54.3947,54.3947,1200.0
2013-06-10 13:00:00,60.98,60.99,60.97,60.97,2400.0,54.3947,54.4036,54.3858,54.3858,2400.0
2013-06-10 13:05:00,61.0,61.05,60.99,61.05,6000.0,54.4125,54.4571,54.4036,54.4571,6000.0
2013-06-10 13:10:00,61.04,61.04,60.99,61.01,7500.0,54.4482,54.4482,54.4036,54.4214,7500.0
2013-06-10 13:15:00,61.01,61.02,61.01,61.01,1200.0,54.4214,54.4304,54.4214,54.4214,1200.0
2013-06-10 13:20:00,61.02,61.05,61.01,61.03,9300.0,54.4304,54.4571,54.4214,54.4393,9300.0
2013-06-10 13:25:00,61.04,61.04,60.97,61.0,39900.0,54.4482,54.4482,54.3858,54.4125,39900.0
2013-06-10 13:30:00,60.99,60.99,60.96,60.96,900.0,54.4036,54.4036,54.3768,54.3768,900.0
2013-06-10 13:35:00,61.01,61.02,60.98,60.99,9900.0,54.4214,54.4304,54.3947,54.4036,9900.0
2013-06-10 13:40:00,60.99,61.02,60.97,61.02,8400.0,54.4036,54.4304,54.3858,54.4304,8400.0
2013-06-10 13:45:00,61.03,61.05,60.96,60.97,39900.0,54.4393,54.4571,54.3768,54.3858,39900.0
2013-06-10 13:50:00,60.96,61.0,60.96,60.98,6600.0,54.3768,54.4125,54.3768,54.3947,6600.0
2013-06-10 13:55:00,61.0,61.06,61.0,61.06,15600.0,54.4125,54.466,54.4125,54.466,15600.0
2013-06-10 14:00:00,61.05,61.09,61.05,61.05,71100.0,54.4571,54.4928,54.4571,54.4571,71100.0
2013-06-10 14:05:00,61.05,61.1,61.04,61.08,10800.0,54.4571,54.5017,54.4482,54.4839,10800.0
2013-06-10 14:10:00,61.07,61.08,60.98,61.01,24000.0,54.475,54.4839,54.3947,54.4214,24000.0
2013-06-10 14:15:00,60.98,61.06,60.98,61.04,10800.0,54.3947,54.466,54.3947,54.4482,10800.0
2013-06-10 14:20:00,61.06,61.1,61.05,61.09,11100.0,54.466,54.5017,54.4571,54.4928,11100.0
2013-06-10 14:25:00,61.11,61.2,61.1,61.18,9600.0,54.5106,54.5909,54.5017,54.5731,9600.0
2013-06-10 14:30:00,61.17,61.19,61.15,61.17,11400.0,54.5642,54.582,54.5463,54.5642,11400.0
2013-06-10 14:35:00,61.16,61.2,61.15,61.2,9000.0,54.5552,54.5909,54.5463,54.5909,9000.0
2013-06-10 14:40:00,61.19,61.19,61.13,61.14,15600.0,54.582,54.582,54.5285,54.5374,15600.0
2013-06-10 14:45:00,61.18,61.27,61.17,61.27,14400.0,54.5731,54.6534,54.5642,54.6534,14400.0
2013-06-10 14:50:00,61.28,61.3,61.27,61.3,11700.0,54.6623,54.6801,54.6534,54.6801,11700.0
2013-06-10 14:55:00,61.29,61.29,61.27,61.28,4500.0,54.6712,54.6712,54.6534,54.6623,4500.0
2013-06-10 15:00:00,61.27,61.28,61.23,61.26,9000.0,54.6534,54.6623,54.6177,54.6444,9000.0
2013-06-10 15:05:00,61.27,61.28,61.22,61.26,8400.0,54.6534,54.6623,54.6088,54.6444,8400.0
2013-06-10 15:10:00,61.28,61.28,61.21,61.28,17700.0,54.6623,54.6623,54.5998,54.6623,17700.0
2013-06-10 15:15:00,61.27,61.3,61.24,61.25,21000.0,54.6534,54.6801,54.6266,54.6355,21000.0
2013-06-10 15:20:00,61.26,61.3,61.25,61.3,19500.0,54.6444,54.6801,54.6355,54.6801,19500.0
2013-06-10 15:25:00,61.28,61.3,61.26,61.27,22500.0,54.6623,54.6801,54.6444,54.6534,22500.0
2013-06-10 15:30:00,61.29,61.33,61.28,61.33,24900.0,54.6712,54.7069,54.6623,54.7069,24900.0
2013-06-10 15:35:00,61.32,61.32,61.29,61.29,23400.0,54.698,54.698,54.6712,54.6712,23400.0
2013-06-10 15:40:00,61.29,61.29,61.23,61.26,33900.0,54.6712,54.6712,54.6177,54.6444,33900.0
2013-06-10 15:45:00,61.27,61.3,61.21,61.23,37800.0,54.6534,54.6801,54.5998,54.6177,37800.0
2013-06-10 15:50:00,61.22,61.23,61.16,61.21,48900.0,54.6088,54.6177,54.5552,54.5998,48900.0
2013-06-10 15:55:00,61.22,61.29,61.18,61.29,74700.0,54.6088,54.6712,54.5731,54.6712,74700.0
2013-06-11 09:30:00,60.48,60.93,60.39,60.47,50100.0,53.9487,54.3501,53.8684,53.9397,50100.0
2013-06-11 09:35:00,60.47,60.49,60.29,60.4,24900.0,53.9397,53.9576,53.7792,53.8773,24900.0
2013-06-11 09:40:00,60.44,60.76,60.3,60.62,32400.0,53.913,54.1984,53.7881,54.0735,32400.0
2013-06-11 09:45:00,60.56,60.65,60.5,60.5,8700.0,54.02,54.1003,53.9665,53.9665,8700.0
2013-06-11 09:50:00,60.49,60.59,60.41,60.59,11100.0,53.9576,54.0468,53.8862,54.0468,11100.0
2013-06-11 09:55:00,60.58,60.69,60.57,60.68,7800.0,54.0379,54.136,54.0289,54.1271,7800.0
2013-06-11 10:00:00,60.67,60.83,60.65,60.77,11100.0,54.1181,54.2609,54.1003,54.2073,11100.0
2013-06-11 10:05:00,60.67,60.7,60.55,60.57,10200.0,54.1181,54.1449,54.0111,54.0289,10200.0
2013-06-11 10:10:00,60.57,60.66,60.57,60.59,3300.0,54.0289,54.1092,54.0289,54.0468,3300.0
2013-06-11 10:15:00,60.6,60.65,60.58,60.65,7500.0,54.0557,54.1003,54.0379,54.1003,7500.0
2013-06-11 10:20:00,60.66,60.79,60.59,60.77,7800.0,54.1092,54.2252,54.0468,54.2073,7800.0
2013-06-11 10:25:00,60.78,60.82,60.77,60.82,2100.0,54.2163,54.2519,54.2073,54.2519,2100.0
2013-06-11 10:30:00,60.86,60.92,60.81,60.86,3600.0,54.2876,54.3412,54.243,54.2876,3600.0
2013-06-11 10:35:00,60.85,60.88,60.85,60.88,1500.0,54.2787,54.3055,54.2787,54.3055,1500.0
2013-06-11 10:40:00,60.81,60.91,60.81,60.91,2400.0,54.243,54.3322,54.243,54.3322,2400.0
2013-06-11 10:45:00,60.91,60.99,60.87,60.96,15600.0,54.3322,54.4036,54.2966,54.3768,15600.0
2013-06-11 10:50:00,60.91,60.97,60.87,60.91,7500.0,54.3322,54.3858,54.2966,54.3322,7500.0
2013-06-11 10:55:00,60.97,61.03,60.93,61.01,7500.0,54.3858,54.4393,54.3501,54.4214,7500.0
2013-06-11 11:00:00,60.96,60.96,60.86,60.9,12300.0,54.3768,54.3768,54.2876,54.3233,12300.0
2013-06-11 11:05:00,60.9,60.9,60.88,60.9,5100.0,54.3233,54.3233,54.3055,54.3233,5100.0
2013-06-11 11:10:00,60.91,60.96,60.88,60.9,20700.0,54.3322,54.3768,54.3055,54.3233,20700.0
2013-06-11 11:15:00,60.91,60.98,60.9,60.96,2100.0,54.3322,54.3947,54.3233,54.3768,2100.0
2013-06-11 11:20:00,60.98,61.06,60.98,61.05,4800.0,54.3947,54.466,54.3947,54.4571,4800.0
2013-06-11 11:25:00,61.15,61.29,61.15,61.26,5400.0,54.5463,54.6712,54.5463,54.6444,5400.0
2013-06-11 11:30:00,61.29,61.34,61.24,61.27,25500.0,54.6712,54.7158,54.6266,54.6534,25500.0
2013-06-11 11:35:00,61.26,61.26,61.15,61.15,3000.0,54.6444,54.6444,54.5463,54.5463,3000.0
2013-06-11 11:40:00,61.12,61.17,61.09,61.15,16800.0,54.5196,54.5642,54.4928,54.5463,16800.0
2013-06-11 11:45:00,61.1,61.17,61.1,61.1,9300.0,54.5017,54.5642,54.5017,54.5017,9300.0
2013-06-11 11:50:00,61.14,61.14,61.06,61.06,3300.0,54.5374,54.5374,54.466,54.466,3300.0
2013-06-11 11:55:00,61.07,61.09,61.03,61.09,6000.0,54.475,54.4928,54.4393,54.4928,6000.0
2013-06-11 12:00:00,61.09,61.13,61.07,61.09,6000.0,54.4928,54.5285,54.475,54.4928,6000.0
2013-06-11 12:05:00,61.13,61.2,61.13,61.19,2400.0,54.5285,54.5909,54.5285,54.582,2400.0
2013-06-11 12:10:00,61.16,61.22,61.16,61.2,6600.0,54.5552,54.6088,54.5552,54.5909,6600.0
2013-06-11 12:15:00,61.18,61.18,61.08,61.08,6600.0,54.5731,54.5731,54.4839,54.4839,6600.0
2013-06-11 12:20:00,61.12,61.14,61.1,61.14,3900.0,54.5196,54.5374,54.5017,54.5374,3900.0
2013-06-11 12:25:00,61.09,61.15,61.08,61.15,11100.0,54.4928,54.5463,54.4839,54.5463,11100.0
2013-06-11 12:30:00,61.14,61.14,61.09,61.12,1800.0,54.5374,54.5374,54.4928,54.5196,1800.0
2013-06-11 12:35:00,61.14,61.14,61.09,61.09,900.0,54.5374,54.5374,54.4928,54.4928,900.0
2013-06-11 12:40:00,61.14,61.15,61.14,61.15,1200.0,54.5374,54.5463,54.5374,54.5463,1200.0
2013-06-11 12:45:00,61.11,61.15,61.11,61.15,15300.0,54.5106,54.5463,54.5106,54.5463,15300.0
2013-06-11 12:50:00,61.14,61.14,61.1,61.12,9000.0,54.5374,54.5374,54.5017,54.5196,9000.0
2013-06-11 12:55:00,61.13,61.21,61.13,61.13,6000.0,54.5285,54.5998,54.5285,54.5285,6000.0
2013-06-11 13:00:00,61.12,61.14,61.08,61.08,17700.0,54.5196,54.5374,54.4839,54.4839,17700.0
2013-06-11 13:05:00,61.08,61.08,61.0,61.0,21900.0,54.4839,54.4839,54.4125,54.4125,21900.0
2013-06-11 13:10:00,61.0,61.07,61.0,61.07,10800.0,54.4125,54.475,54.4125,54.475,10800.0
2013-06-11 13:15:00,61.0,61.01,60.94,60.94,10800.0,54.4125,54.4214,54.359,54.359,10800.0
2013-06-11 13:20:00,60.9,60.98,60.88,60.98,18300.0,54.3233,54.3947,54.3055,54.3947,18300.0
2013-06-11 13:25:00,60.95,60.96,60.9,60.92,8700.0,54.3679,54.3768,54.3233,54.3412,8700.0
2013-06-11 13:30:00,60.92,60.94,60.87,60.87,14100.0,54.3412,54.359,54.2966,54.2966,14100.0
2013-06-11 13:35:00,60.88,60.93,60.83,60.91,26700.0,54.3055,54.3501,54.2609,54.3322,26700.0
2013-06-11 13:40:00,60.91,60.93,60.89,60.91,4200.0,54.3322,54.3501,54.3144,54.3322,4200.0
2013-06-11 13:45:00,60.89,60.91,60.89,60.91,2100.0,54.3144,54.3322,54.3144,54.3322,2100.0
2013-06-11 13:50:00,60.93,60.97,60.91,60.93,15600.0,54.3501,54.3858,54.3322,54.3501,15600.0
2013-06-11 13:55:00,60.93,60.94,60.83,60.87,15000.0,54.3501,54.359,54.2609,54.2966,15000.0
2013-06-11 14:00:00,60.86,60.86,60.74,60.77,36300.0,54.2876,54.2876,54.1806,54.2073,36300.0
2013-06-11 14:05:00,60.77,60.8,60.68,60.8,52500.0,54.2073,54.2341,54.1271,54.2341,52500.0
2013-06-11 14:10:00,60.82,60.92,60.72,60.72,82500.0,54.2519,54.3412,54.1627,54.1627,82500.0
2013-06-11 14:15:00,60.73,60.77,60.65,60.67,50100.0,54.1717,54.2073,54.1003,54.1181,50100.0
2013-06-11 14:20:00,60.65,60.72,60.65,60.71,48600.0,54.1003,54.1627,54.1003,54.1538,48600.0
2013-06-11 14:25:00,60.72,60.72,60.6,60.61,41100.0,54.1627,54.1627,54.0557,54.0646,41100.0
2013-06-11 14:30:00,60.61,60.68,60.6,60.67,53700.0,54.0646,54.1271,54.0557,54.1181,53700.0
2013-06-11 14:35:00,60.67,60.7,60.67,60.68,5100.0,54.1181,54.1449,54.1181,54.1271,5100.0
2013-06-11 14:40:00,60.71,60.75,60.7,60.72,24000.0,54.1538,54.1895,54.1449,54.1627,24000.0
2013-06-11 14:45:00,60.72,60.73,60.63,60.63,8700.0,54.1627,54.1717,54.0825,54.0825,8700.0
2013-06-11 14:50:00,60.64,60.7,60.63,60.64,21000.0,54.0914,54.1449,54.0825,54.0914,21000.0
2013-06-11 14:55:00,60.67,60.8,60.67,60.8,15000.0,54.1181,54.2341,54.1181,54.2341,15000.0
2013-06-11 15:00:00,60.82,60.83,60.79,60.79,12900.0,54.2519,54.2609,54.2252,54.2252,12900.0
2013-06-11 15:05:00,60.82,60.82,60.79,60.79,5400.0,54.2519,54.2519,54.2252,54.2252,5400.0
2013-06-11 15:10:00,60.79,60.81,60.72,60.8,18000.0,54.2252,54.243,54.1627,54.2341,18000.0
2013-06-11 15:15:00,60.82,60.83,60.74,60.78,15900.0,54.2519,54.2609,54.1806,54.2163,15900.0
2013-06-11 15:20:00,60.75,60.75,60.69,60.72,7200.0,54.1895,54.1895,54.136,54.1627,7200.0
2013-06-11 15:25:00,60.69,60.7,60.67,60.67,24000.0,54.136,54.1449,54.1181,54.1181,24000.0
2013-06-11 15:30:00,60.68,60.68,60.61,60.63,18300.0,54.1271,54.1271,54.0646,54.0825,18300.0
2013-06-11 15:35:00,60.66,60.7,60.6,60.63,17700.0,54.1092,54.1449,54.0557,54.0825,17700.0
2013-06-11 15:40:00,60.63,60.65,60.59,60.6,12600.0,54.0825,54.1003,54.0468,54.0557,12600.0
2013-06-11 15:45:00,60.6,60.64,60.57,60.63,19800.0,54.0557,54.0914,54.0289,54.0825,19800.0
2013-06-11 15:50:00,60.63,60.63,60.54,60.55,46200.0,54.0825,54.0825,54.0022,54.0111,46200.0
2013-06-11 15:55:00,60.55,60.59,60.47,60.48,67200.0,54.0111,54.0468,53.9397,53.9487,67200.0
2013-06-12 09:30:00,60.58,60.93,60.51,60.71,12900.0,54.0379,54.3501,53.9754,54.1538,12900.0
2013-06-12 09:35:00,60.7,60.7,60.25,60.33,18000.0,54.1449,54.1449,53.7435,53.8149,18000.0
2013-06-12 09:40:00,60.25,60.37,60.25,60.31,10800.0,53.7435,53.8505,53.7435,53.797,10800.0
2013-06-12 09:45:00,60.29,60.29,60.09,60.24,32700.0,53.7792,53.7792,53.6008,53.7346,32700.0
2013-06-12 09:50:00,60.28,60.31,60.2,60.27,54300.0,53.7703,53.797,53.6989,53.7613,54300.0
2013-06-12 09:55:00,60.26,60.42,60.24,60.38,27000.0,53.7524,53.8951,53.7346,53.8595,27000.0
2013-06-12 10:00:00,60.33,60.33,60.12,60.22,9600.0,53.8149,53.8149,53.6275,53.7167,9600.0
2013-06-12 10:05:00,60.17,60.31,60.1,60.31,15900.0,53.6721,53.797,53.6097,53.797,15900.0
2013-06-12 10:10:00,60.25,60.25,60.02,60.16,20400.0,53.7435,53.7435,53.5383,53.6632,20400.0
2013-06-12 10:15:00,60.14,60.14,60.09,60.14,4500.0,53.6454,53.6454,53.6008,53.6454,4500.0
2013-06-12 10:20:00,60.11,60.24,60.1,60.12,24900.0,53.6186,53.7346,53.6097,53.6275,24900.0
2013-06-12 10:25:00,60.12,60.24,60.1,60.23,4500.0,53.6275,53.7346,53.6097,53.7257,4500.0
2013-06-12 10:30:00,60.2,60.29,60.18,60.24,6300.0,53.6989,53.7792,53.6811,53.7346,6300.0
2013-06-12 10:35:00,60.26,60.31,60.18,60.19,9300.0,53.7524,53.797,53.6811,53.69,9300.0
2013-06-12 10:40:00,60.21,60.21,60.12,60.12,3900.0,53.7078,53.7078,53.6275,53.6275,3900.0
2013-06-12 10:45:00,60.18,60.18,59.89,59.91,31500.0,53.6811,53.6811,53.4224,53.4402,31500.0
2013-06-12 10:50:00,59.94,59.97,59.84,59.88,21900.0,53.467,53.4937,53.3778,53.4135,21900.0
2013-06-12 10:55:00,59.85,59.89,59.75,59.79,17700.0,53.3867,53.4224,53.2975,53.3332,17700.0
2013-06-12 11:00:00,59.78,59.82,59.73,59.81,29100.0,53.3243,53.3599,53.2797,53.351,29100.0
2013-06-12 11:05:00,59.81,60.03,59.78,59.99,21300.0,53.351,53.5473,53.3243,53.5116,21300.0
2013-06-12 11:10:00,59.99,59.99,59.96,59.99,12900.0,53.5116,53.5116,53.4848,53.5116,12900.0
2013-06-12 11:15:00,59.97,60.02,59.94,60.02,8700.0,53.4937,53.5383,53.467,53.5383,8700.0
2013-06-12 11:20:00,60.07,60.08,60.03,60.03,8700.0,53.5829,53.5919,53.5473,53.5473,8700.0
2013-06-12 11:25:00,60.0,60.01,59.8,59.83,24300.0,53.5205,53.5294,53.3421,53.3689,24300.0
2013-06-12 11:30:00,59.83,59.86,59.74,59.75,23100.0,53.3689,53.3956,53.2886,53.2975,23100.0
2013-06-12 11:35:00,59.78,59.88,59.69,59.69,19800.0,53.3243,53.4135,53.244,53.244,19800.0
2013-06-12 11:40:00,59.69,59.8,59.69,59.72,17100.0,53.244,53.3421,53.244,53.2707,17100.0
2013-06-12 11:45:00,59.72,59.73,59.53,59.61,24300.0,53.2707,53.2797,53.1013,53.1726,24300.0
2013-06-12 11:50:00,59.65,59.66,59.53,59.58,8700.0,53.2083,53.2172,53.1013,53.1459,8700.0
2013-06-12 11:55:00,59.48,59.54,59.39,59.45,18000.0,53.0567,53.1102,52.9764,53.0299,18000.0
2013-06-12 12:00:00,59.53,59.62,59.49,59.62,18900.0,53.1013,53.1815,53.0656,53.1815,18900.0
2013-06-12 12:05:00,59.62,59.64,59.58,59.58,5700.0,53.1815,53.1994,53.1459,53.1459,5700.0
2013-06-12 12:10:00,59.59,59.59,59.41,59.41,15600.0,53.1548,53.1548,52.9942,52.9942,15600.0
2013-06-12 12:15:00,59.42,59.49,59.4,59.49,8400.0,53.0031,53.0656,52.9853,53.0656,8400.0
2013-06-12 12:20:00,59.45,59.51,59.44,59.51,5700.0,53.0299,53.0834,53.021,53.0834,5700.0
2013-06-12 12:25:00,59.5,59.5,59.42,59.49,10800.0,53.0745,53.0745,53.0031,53.0656,10800.0
2013-06-12 12:30:00,59.48,59.53,59.44,59.46,18600.0,53.0567,53.1013,53.021,53.0388,18600.0
2013-06-12 12:35:00,59.46,59.53,59.45,59.46,6600.0,53.0388,53.1013,53.0299,53.0388,6600.0
2013-06-12 12:40:00,59.44,59.54,59.36,59.54,18300.0,53.021,53.1102,52.9496,53.1102,18300.0
2013-06-12 12:45:00,59.5,59.55,59.5,59.55,3300.0,53.0745,53.1191,53.0745,53.1191,3300.0
2013-06-12 12:50:00,59.53,59.57,59.52,59.57,3900.0,53.1013,53.1369,53.0923,53.1369,3900.0
2013-06-12 12:55:00,59.58,59.64,59.58,59.64,6300.0,53.1459,53.1994,53.1459,53.1994,6300.0
2013-06-12 13:00:00,59.63,59.65,59.61,59.64,8100.0,53.1905,53.2083,53.1726,53.1994,8100.0
2013-06-12 13:05:00,59.67,59.76,59.67,59.74,8100.0,53.2261,53.3064,53.2261,53.2886,8100.0
2013-06-12 13:10:00,59.72,59.75,59.7,59.7,3000.0,53.2707,53.2975,53.2529,53.2529,3000.0
2013-06-12 13:15:00,59.72,59.74,59.67,59.73,10200.0,53.2707,53.2886,53.2261,53.2797,10200.0
2013-06-12 13:20:00,59.71,59.71,59.63,59.63,6600.0,53.2618,53.2618,53.1905,53.1905,6600.0
2013-06-12 13:25:00,59.68,59.75,59.67,59.73,6300.0,53.2351,53.2975,53.2261,53.2797,6300.0
2013-06-12 13:30:00,59.75,59.77,59.73,59.74,4800.0,53.2975,53.3153,53.2797,53.2886,4800.0
2013-06-12 13:35:00,59.73,59.74,59.67,59.67,3000.0,53.2797,53.2886,53.2261,53.2261,3000.0
2013-06-12 13:40:00,59.67,59.78,59.67,59.78,13500.0,53.2261,53.3243,53.2261,53.3243,13500.0
2013-06-12 13:45:00,59.79,59.85,59.77,59.8,11400.0,53.3332,53.3867,53.3153,53.3421,11400.0
2013-06-12 13:50:00,59.8,59.84,59.78,59.81,3900.0,53.3421,53.3778,53.3243,53.351,3900.0
2013-06-12 13:55:00,59.86,59.86,59.78,59.78,16500.0,53.3956,53.3956,53.3243,53.3243,16500.0
2013-06-12 14:00:00,59.74,59.74,59.6,59.64,23400.0,53.2886,53.2886,53.1637,53.1994,23400.0
2013-06-12 14:05:00,59.68,59.68,59.59,59.64,10800.0,53.2351,53.2351,53.1548,53.1994,10800.0
2013-06-12 14:10:00,59.65,59.65,59.49,59.49,16800.0,53.2083,53.2083,53.0656,53.0656,16800.0
2013-06-12 14:15:00,59.49,59.55,59.48,59.5,7200.0,53.0656,53.1191,53.0567,53.0745,7200.0
2013-06-12 14:20:00,59.52,59.54,59.47,59.5,13500.0,53.0923,53.1102,53.0477,53.0745,13500.0
2013-06-12 14:25:00,59.5,59.5,59.45,59.48,12000.0,53.0745,53.0745,53.0299,53.0567,12000.0
2013-06-12 14:30:00,59.48,59.5,59.39,59.43,12600.0,53.0567,53.0745,52.9764,53.0121,12600.0
2013-06-12 14:35:00,59.44,59.52,59.44,59.52,6000.0,53.021,53.0923,53.021,53.0923,6000.0
2013-06-12 14:40:00,59.52,59.56,59.51,59.54,14400.0,53.0923,53.128,53.0834,53.1102,14400.0
2013-06-12 14:45:00,59.52,59.53,59.48,59.48,8100.0,53.0923,53.1013,53.0567,53.0567,8100.0
2013-06-12 14:50:00,59.47,59.55,59.47,59.53,10800.0,53.0477,53.1191,53.0477,53.1013,10800.0
2013-06-12 14:55:00,59.54,59.54,59.52,59.54,3000.0,53.1102,53.1102,53.0923,53.1102,3000.0
2013-06-12 15:00:00,59.54,59.6,59.47,59.5,29700.0,53.1102,53.1637,53.0477,53.0745,29700.0
2013-06-12 15:05:00,59.49,59.57,59.49,59.49,23100.0,53.0656,53.1369,53.0656,53.0656,23100.0
2013-06-12 15:10:00,59.5,59.56,59.48,59.49,9900.0,53.0745,53.128,53.0567,53.0656,9900.0
2013-06-12 15:15:00,59.47,59.47,59.39,59.39,20100.0,53.0477,53.0477,52.9764,52.9764,20100.0
2013-06-12 15:20:00,59.37,59.41,59.31,59.4,25200.0,52.9585,52.9942,52.905,52.9853,25200.0
2013-06-12 15:25:00,59.41,59.44,59.41,59.41,12900.0,52.9942,53.021,52.9942,52.9942,12900.0
2013-06-12 15:30:00,59.42,59.42,59.33,59.35,27900.0,53.0031,53.0031,52.9229,52.9407,27900.0
2013-06-12 15:35:00,59.37,59.42,59.34,59.36,21600.0,52.9585,53.0031,52.9318,52.9496,21600.0
2013-06-12 15:40:00,59.37,59.44,59.34,59.43,28500.0,52.9585,53.021,52.9318,53.0121,28500.0
2013-06-12 15:45:00,59.43,59.57,59.42,59.54,51900.0,53.0121,53.1369,53.0031,53.1102,51900.0
2013-06-12 15:50:00,59.56,59.59,59.53,59.54,115200.0,53.128,53.1548,53.1013,53.1102,115200.0
2013-06-12 15:55:00,59.53,59.53,59.38,59.42,98100.0,53.1013,53.1013,52.9675,53.0031,98100.0
2013-06-13 09:30:00,59.4,59.57,59.17,59.39,28500.0,52.9853,53.1369,52.7801,52.9764,28500.0
2013-06-13 09:35:00,59.48,59.62,59.45,59.51,6900.0,53.0567,53.1815,53.0299,53.0834,6900.0
2013-06-13 09:40:00,59.53,59.66,59.42,59.42,15900.0,53.1013,53.2172,53.0031,53.0031,15900.0
2013-06-13 09:45:00,59.46,59.5,59.4,59.43,7800.0,53.0388,53.0745,52.9853,53.0121,7800.0
2013-06-13 09:50:00,59.43,59.5,59.34,59.34,8700.0,53.0121,53.0745,52.9318,52.9318,8700.0
2013-06-13 09:55:00,59.4,59.73,59.4,59.66,19800.0,52.9853,53.2797,52.9853,53.2172,19800.0
2013-06-13 10:00:00,59.71,59.82,59.69,59.79,12600.0,53.2618,53.3599,53.244,53.3332,12600.0
2013-06-13 10:05:00,59.75,59.79,59.66,59.72,43800.0,53.2975,53.3332,53.2172,53.2707,43800.0
2013-06-13 10:10:00,59.74,59.74,59.55,59.55,4800.0,53.2886,53.2886,53.1191,53.1191,4800.0
2013-06-13 10:15:00,59.58,59.71,59.57,59.71,9900.0,53.1459,53.2618,53.1369,53.2618,9900.0
2013-06-13 10:20:00,59.71,59.78,59.67,59.72,17100.0,53.2618,53.3243,53.2261,53.2707,17100.0
2013-06-13 10:25:00,59.66,59.76,59.66,59.73,3000.0,53.2172,53.3064,53.2172,53.2797,3000.0
2013-06-13 10:30:00,59.76,59.94,59.75,59.94,12000.0,53.3064,53.467,53.2975,53.467,12000.0
2013-06-13 10:35:00,59.97,60.04,59.91,60.04,9300.0,53.4937,53.5562,53.4402,53.5562,9300.0
2013-06-13 10:40:00,60.03,60.06,60.01,60.05,6300.0,53.5473,53.574,53.5294,53.5651,6300.0
2013-06-13 10:45:00,60.06,60.18,60.06,60.16,15000.0,53.574,53.6811,53.574,53.6632,15000.0
2013-06-13 10:50:00,60.17,60.26,60.16,60.26,38100.0,53.6721,53.7524,53.6632,53.7524,38100.0
2013-06-13 10:55:00,60.25,60.28,60.2,60.2,12300.0,53.7435,53.7703,53.6989,53.6989,12300.0
2013-06-13 11:00:00,60.23,60.29,60.22,60.23,5100.0,53.7257,53.7792,53.7167,53.7257,5100.0
2013-06-13 11:05:00,60.25,60.27,60.23,60.26,8700.0,53.7435,53.7613,53.7257,53.7524,8700.0
2013-06-13 11:10:00,60.25,60.28,60.24,60.27,13500.0,53.7435,53.7703,53.7346,53.7613,13500.0
2013-06-13 11:15:00,60.28,60.28,60.16,60.16,6600.0,53.7703,53.7703,53.6632,53.6632,6600.0
2013-06-13 11:20:00,60.18,60.19,60.12,60.13,4800.0,53.6811,53.69,53.6275,53.6365,4800.0
2013-06-13 11:25:00,60.14,60.15,60.09,60.13,3900.0,53.6454,53.6543,53.6008,53.6365,3900.0
2013-06-13 11:30:00,60.13,60.14,60.08,60.08,9600.0,53.6365,53.6454,53.5919,53.5919,9600.0
2013-06-13 11:35:00,60.08,60.2,60.08,60.2,11400.0,53.5919,53.6989,53.5919,53.6989,11400.0
2013-06-13 11:40:00,60.19,60.33,60.19,60.3,15900.0,53.69,53.8149,53.69,53.7881,15900.0
2013-06-13 11:45:00,60.31,60.31,60.19,60.24,12900.0,53.797,53.797,53.69,53.7346,12900.0
2013-06-13 11:50:00,60.24,60.29,60.22,60.27,12600.0,53.7346,53.7792,53.7167,53.7613,12600.0
2013-06-13 11:55:00,60.26,60.33,60.26,60.33,17700.0,53.7524,53.8149,53.7524,53.8149,17700.0
2013-06-13 12:00:00,60.31,60.41,60.31,60.38,15900.0,53.797,53.8862,53.797,53.8595,15900.0
2013-06-13 12:05:00,60.38,60.42,60.38,60.39,16200.0,53.8595,53.8951,53.8595,53.8684,16200.0
2013-06-13 12:10:00,60.38,60.41,60.38,60.39,11400.0,53.8595,53.8862,53.8595,53.8684,11400.0
2013-06-13 12:15:00,60.39,60.39,60.36,60.39,7200.0,53.8684,53.8684,53.8416,53.8684,7200.0
2013-06-13 12:20:00,60.39,60.42,60.36,60.37,18000.0,53.8684,53.8951,53.8416,53.8505,18000.0
2013-06-13 12:25:00,60.36,60.41,60.36,60.38,5700.0,53.8416,53.8862,53.8416,53.8595,5700.0
2013-06-13 12:30:00,60.4,60.51,60.4,60.48,19500.0,53.8773,53.9754,53.8773,53.9487,19500.0
2013-06-13 12:35:00,60.49,60.53,60.48,60.53,6900.0,53.9576,53.9933,53.9487,53.9933,6900.0
2013-06-13 12:40:00,60.5,60.54,60.49,60.53,26100.0,53.9665,54.0022,53.9576,53.9933,26100.0
2013-06-13 12:45:00,60.53,60.61,60.53,60.61,16200.0,53.9933,54.0646,53.9933,54.0646,16200.0
2013-06-13 12:50:00,60.61,60.67,60.61,60.67,15000.0,54.0646,54.1181,54.0646,54.1181,15000.0
2013-06-13 12:55:00,60.66,60.67,60.62,60.67,11100.0,54.1092,54.1181,54.0735,54.1181,11100.0
2013-06-13 13:00:00,60.7,60.77,60.68,60.72,18000.0,54.1449,54.2073,54.1271,54.1627,18000.0
2013-06-13 13:05:00,60.72,60.73,60.69,60.69,13800.0,54.1627,54.1717,54.136,54.136,13800.0
2013-06-13 13:10:00,60.67,60.76,60.67,60.73,18300.0,54.1181,54.1984,54.1181,54.1717,18300.0
2013-06-13 13:15:00,60.74,60.83,60.73,60.78,6900.0,54.1806,54.2609,54.1717,54.2163,6900.0
2013-06-13 13:20:00,60.79,60.82,60.77,60.82,10500.0,54.2252,54.2519,54.2073,54.2519,10500.0
2013-06-13 13:25:00,60.81,60.84,60.81,60.84,10800.0,54.243,54.2698,54.243,54.2698,10800.0
2013-06-13 13:30:00,60.86,60.92,60.86,60.91,18000.0,54.2876,54.3412,54.2876,54.3322,18000.0
2013-06-13 13:35:00,60.91,60.91,60.84,60.87,14100.0,54.3322,54.3322,54.2698,54.2966,14100.0
2013-06-13 13:40:00,60.9,60.91,60.88,60.89,6600.0,54.3233,54.3322,54.3055,54.3144,6600.0
2013-06-13 13:45:00,60.91,60.93,60.88,60.93,14400.0,54.3322,54.3501,54.3055,54.3501,14400.0
2013-06-13 13:50:00,60.92,60.95,60.92,60.92,9300.0,54.3412,54.3679,54.3412,54.3412,9300.0
2013-06-13 13:55:00,60.92,60.92,60.83,60.86,15300.0,54.3412,54.3412,54.2609,54.2876,15300.0
2013-06-13 14:00:00,60.87,60.94,60.87,60.89,17100.0,54.2966,54.359,54.2966,54.3144,17100.0
2013-06-13 14:05:00,60.89,60.92,60.89,60.9,8100.0,54.3144,54.3412,54.3144,54.3233,8100.0
2013-06-13 14:10:00,60.91,60.93,60.9,60.91,6300.0,54.3322,54.3501,54.3233,54.3322,6300.0
2013-06-13 14:15:00,60.94,61.06,60.94,61.04,21300.0,54.359,54.466,54.359,54.4482,21300.0
2013-06-13 14:20:00,61.07,61.08,61.03,61.04,6000.0,54.475,54.4839,54.4393,54.4482,6000.0
2013-06-13 14:25:00,61.03,61.07,61.02,61.03,16500.0,54.4393,54.475,54.4304,54.4393,16500.0
2013-06-13 14:30:00,61.04,61.05,60.98,61.0,26400.0,54.4482,54.4571,54.3947,54.4125,26400.0
2013-06-13 14:35:00,61.0,61.13,61.0,61.13,20100.0,54.4125,54.5285,54.4125,54.5285,20100.0
2013-06-13 14:40:00,61.14,61.15,61.12,61.15,12900.0,54.5374,54.5463,54.5196,54.5463,12900.0
2013-06-13 14:45:00,61.15,61.15,61.12,61.13,20100.0,54.5463,54.5463,54.5196,54.5285,20100.0
2013-06-13 14:50:00,61.13,61.2,61.13,61.17,14700.0,54.5285,54.5909,54.5285,54.5642,14700.0
2013-06-13 14:55:00,61.17,61.27,61.16,61.26,7500.0,54.5642,54.6534,54.5552,54.6444,7500.0
2013-06-13 15:00:00,61.26,61.33,61.26,61.3,24900.0,54.6444,54.7069,54.6444,54.6801,24900.0
2013-06-13 15:05:00,61.31,61.39,61.3,61.36,19800.0,54.689,54.7604,54.6801,54.7336,19800.0
2013-06-13 15:10:00,61.33,61.34,61.27,61.28,13200.0,54.7069,54.7158,54.6534,54.6623,13200.0
2013-06-13 15:15:00,61.28,61.31,61.28,61.3,28200.0,54.6623,54.689,54.6623,54.6801,28200.0
2013-06-13 15:20:00,61.29,61.31,61.27,61.28,21000.0,54.6712,54.689,54.6534,54.6623,21000.0
2013-06-13 15:25:00,61.28,61.35,61.28,61.35,6300.0,54.6623,54.7247,54.6623,54.7247,6300.0
2013-06-13 15:30:00,61.34,61.34,61.31,61.33,27000.0,54.7158,54.7158,54.689,54.7069,27000.0
2013-06-13 15:35:00,61.32,61.35,61.31,61.34,28500.0,54.698,54.7247,54.689,54.7158,28500.0
2013-06-13 15:40:00,61.35,61.5,61.35,61.5,36600.0,54.7247,54.8585,54.7247,54.8585,36600.0
2013-06-13 15:45:00,61.49,61.6,61.47,61.56,45900.0,54.8496,54.9477,54.8318,54.912,45900.0
2013-06-13 15:50:00,61.55,61.57,61.48,61.52,92400.0,54.9031,54.921,54.8407,54.8764,92400.0
2013-06-13 15:55:00,61.5,61.56,61.46,61.51,90000.0,54.8585,54.912,54.8228,54.8674,90000.0
2013-06-14 09:30:00,61.35,61.43,61.12,61.33,16500.0,54.7247,54.7961,54.5196,54.7069,16500.0
2013-06-14 09:35:00,61.38,61.5,61.16,61.16,19500.0,54.7515,54.8585,54.5552,54.5552,19500.0
2013-06-14 09:40:00,61.12,61.24,60.96,61.14,21600.0,54.5196,54.6266,54.3768,54.5374,21600.0
2013-06-14 09:45:00,61.18,61.26,61.04,61.2,29700.0,54.5731,54.6444,54.4482,54.5909,29700.0
2013-06-14 09:50:00,61.17,61.19,61.02,61.02,17100.0,54.5642,54.582,54.4304,54.4304,17100.0
2013-06-14 09:55:00,61.0,61.14,60.96,61.13,18000.0,54.4125,54.5374,54.3768,54.5285,18000.0
2013-06-14 10:00:00,61.16,61.41,61.13,61.4,9600.0,54.5552,54.7782,54.5285,54.7693,9600.0
2013-06-14 10:05:00,61.4,61.47,61.25,61.25,8400.0,54.7693,54.8318,54.6355,54.6355,8400.0
2013-06-14 10:10:00,61.29,61.29,61.13,61.22,24300.0,54.6712,54.6712,54.5285,54.6088,24300.0
2013-06-14 10:15:00,61.24,61.24,61.14,61.16,26400.0,54.6266,54.6266,54.5374,54.5552,26400.0
2013-06-14 10:20:00,61.14,61.16,61.09,61.09,27000.0,54.5374,54.5552,54.4928,54.4928,27000.0
2013-06-14 10:25:00,61.1,61.12,61.04,61.04,19200.0,54.5017,54.5196,54.4482,54.4482,19200.0
2013-06-14 10:30:00,61.07,61.11,61.06,61.09,18900.0,54.475,54.5106,54.466,54.4928,18900.0
2013-06-14 10:35:00,61.11,61.11,60.97,61.01,30900.0,54.5106,54.5106,54.3858,54.4214,30900.0
2013-06-14 10:40:00,61.01,61.07,61.01,61.06,3000.0,54.4214,54.475,54.4214,54.466,3000.0
2013-06-14 10:45:00,61.05,61.07,60.97,60.98,17400.0,54.4571,54.475,54.3858,54.3947,17400.0
2013-06-14 10:50:00,61.0,61.02,60.93,60.96,21900.0,54.4125,54.4304,54.3501,54.3768,21900.0
2013-06-14 10:55:00,60.95,60.98,60.83,60.91,12900.0,54.3679,54.3947,54.2609,54.3322,12900.0
2013-06-14 11:00:00,60.86,60.96,60.86,60.96,6300.0,54.2876,54.3768,54.2876,54.3768,6300.0
2013-06-14 11:05:00,60.9,60.94,60.87,60.91,3900.0,54.3233,54.359,54.2966,54.3322,3900.0
2013-06-14 11:10:00,60.93,60.97,60.89,60.92,3000.0,54.3501,54.3858,54.3144,54.3412,3000.0
2013-06-14 11:15:00,60.92,60.99,60.92,60.98,11700.0,54.3412,54.4036,54.3412,54.3947,11700.0
2013-06-14 11:20:00,60.92,61.03,60.92,61.03,4800.0,54.3412,54.4393,54.3412,54.4393,4800.0
2013-06-14 11:25:00,61.01,61.05,61.0,61.05,2700.0,54.4214,54.4571,54.4125,54.4571,2700.0
2013-06-14 11:30:00,61.05,61.06,60.92,60.92,5700.0,54.4571,54.466,54.3412,54.3412,5700.0
2013-06-14 11:35:00,60.93,61.1,60.93,61.05,7500.0,54.3501,54.5017,54.3501,54.4571,7500.0
2013-06-14 11:40:00,61.11,61.18,61.02,61.02,83700.0,54.5106,54.5731,54.4304,54.4304,83700.0
2013-06-14 11:45:00,61.04,61.07,61.0,61.02,7500.0,54.4482,54.475,54.4125,54.4304,7500.0
2013-06-14 11:50:00,61.02,61.15,61.01,61.15,12000.0,54.4304,54.5463,54.4214,54.5463,12000.0
2013-06-14 11:55:00,61.11,61.15,61.11,61.13,11400.0,54.5106,54.5463,54.5106,54.5285,11400.0
2013-06-14 12:00:00,61.11,61.19,61.11,61.16,16500.0,54.5106,54.582,54.5106,54.5552,16500.0
2013-06-14 12:05:00,61.16,61.24,61.16,61.21,3000.0,54.5552,54.6266,54.5552,54.5998,3000.0
2013-06-14 12:10:00,61.17,61.22,61.16,61.16,2700.0,54.5642,54.6088,54.5552,54.5552,2700.0
2013-06-14 12:15:00,61.18,61.27,61.13,61.27,19200.0,54.5731,54.6534,54.5285,54.6534,19200.0
2013-06-14 12:20:00,61.28,61.32,61.25,61.31,21000.0,54.6623,54.698,54.6355,54.689,21000.0
2013-06-14 12:25:00,61.28,61.38,61.26,61.37,22500.0,54.6623,54.7515,54.6444,54.7426,22500.0
2013-06-14 12:30:00,61.35,61.37,61.24,61.26,21600.0,54.7247,54.7426,54.6266,54.6444,21600.0
2013-06-14 12:35:00,61.25,61.35,61.22,61.34,16200.0,54.6355,54.7247,54.6088,54.7158,16200.0
2013-06-14 12:40:00,61.29,61.33,61.29,61.31,5700.0,54.6712,54.7069,54.6712,54.689,5700.0
2013-06-14 12:45:00,61.3,61.3,61.29,61.29,1800.0,54.6801,54.6801,54.6712,54.6712,1800.0
2013-06-14 12:50:00,61.29,61.29,61.22,61.22,8400.0,54.6712,54.6712,54.6088,54.6088,8400.0
2013-06-14 12:55:00,61.22,61.24,61.18,61.19,4200.0,54.6088,54.6266,54.5731,54.582,4200.0
2013-06-14 13:00:00,61.18,61.18,61.1,61.13,14400.0,54.5731,54.5731,54.5017,54.5285,14400.0
2013-06-14 13:05:00,61.13,61.18,61.13,61.18,9600.0,54.5285,54.5731,54.5285,54.5731,9600.0
2013-06-14 13:10:00,61.18,61.2,61.11,61.18,8400.0,54.5731,54.5909,54.5106,54.5731,8400.0
2013-06-14 13:15:00,61.12,61.15,61.12,61.15,600.0,54.5196,54.5463,54.5196,54.5463,600.0
2013-06-14 13:20:00,61.1,61.12,61.06,61.08,5400.0,54.5017,54.5196,54.466,54.4839,5400.0
2013-06-14 13:25:00,60.99,61.0,60.93,60.94,7500.0,54.4036,54.4125,54.3501,54.359,7500.0
2013-06-14 13:30:00,60.95,61.05,60.95,60.98,7800.0,54.3679,54.4571,54.3679,54.3947,7800.0
2013-06-14 13:35:00,60.99,60.99,60.89,60.92,8400.0,54.4036,54.4036,54.3144,54.3412,8400.0
2013-06-14 13:40:00,60.94,60.96,60.93,60.94,8400.0,54.359,54.3768,54.3501,54.359,8400.0
2013-06-14 13:45:00,60.97,61.01,60.96,60.99,3900.0,54.3858,54.4214,54.3768,54.4036,3900.0
2013-06-14 13:50:00,61.0,61.02,60.91,60.95,6600.0,54.4125,54.4304,54.3322,54.3679,6600.0
2013-06-14 13:55:00,60.93,60.93,60.9,60.91,10800.0,54.3501,54.3501,54.3233,54.3322,10800.0
2013-06-14 14:00:00,60.92,60.92,60.81,60.86,12000.0,54.3412,54.3412,54.243,54.2876,12000.0
2013-06-14 14:05:00,60.82,60.92,60.82,60.91,14100.0,54.2519,54.3412,54.2519,54.3322,14100.0
2013-06-14 14:10:00,60.9,60.97,60.89,60.97,41100.0,54.3233,54.3858,54.3144,54.3858,41100.0
2013-06-14 14:15:00,60.98,61.0,60.96,61.0,19800.0,54.3947,54.4125,54.3768,54.4125,19800.0
2013-06-14 14:20:00,61.02,61.19,61.02,61.13,11700.0,54.4304,54.582,54.4304,54.5285,11700.0
2013-06-14 14:25:00,61.12,61.12,61.09,61.11,4500.0,54.5196,54.5196,54.4928,54.5106,4500.0
2013-06-14 14:30:00,61.09,61.14,61.06,61.12,9300.0,54.4928,54.5374,54.466,54.5196,9300.0
2013-06-14 14:35:00,61.12,61.25,61.11,61.25,8700.0,54.5196,54.6355,54.5106,54.6355,8700.0
2013-06-14 14:40:00,61.22,61.22,61.16,61.18,2700.0,54.6088,54.6088,54.5552,54.5731,2700.0
2013-06-14 14:45:00,61.19,61.2,61.17,61.2,1200.0,54.582,54.5909,54.5642,54.5909,1200.0
2013-06-14 14:50:00,61.13,61.16,61.12,61.12,900.0,54.5285,54.5552,54.5196,54.5196,900.0
2013-06-14 14:55:00,61.09,61.12,61.0,61.0,6000.0,54.4928,54.5196,54.4125,54.4125,6000.0
2013-06-14 15:00:00,60.99,61.15,60.99,61.14,8700.0,54.4036,54.5463,54.4036,54.5374,8700.0
2013-06-14 15:05:00,61.14,61.18,61.12,61.16,6300.0,54.5374,54.5731,54.5196,54.5552,6300.0
2013-06-14 15:10:00,61.11,61.17,61.07,61.17,6900.0,54.5106,54.5642,54.475,54.5642,6900.0
2013-06-14 15:15:00,61.17,61.22,61.16,61.16,3000.0,54.5642,54.6088,54.5552,54.5552,3000.0
2013-06-14 15:20:00,61.22,61.27,61.22,61.27,9900.0,54.6088,54.6534,54.6088,54.6534,9900.0
2013-06-14 15:25:00,61.23,61.27,61.17,61.17,12900.0,54.6177,54.6534,54.5642,54.5642,12900.0
2013-06-14 15:30:00,61.19,61.23,61.17,61.2,12600.0,54.582,54.6177,54.5642,54.5909,12600.0
2013-06-14 15:35:00,61.19,61.21,61.14,61.16,7800.0,54.582,54.5998,54.5374,54.5552,7800.0
2013-06-14 15:40:00,61.16,61.18,61.07,61.13,34500.0,54.5552,54.5731,54.475,54.5285,34500.0
2013-06-14 15:45:00,61.12,61.13,61.02,61.08,34800.0,54.5196,54.5285,54.4304,54.4839,34800.0
2013-06-14 15:50:00,61.07,61.09,61.04,61.07,22800.0,54.475,54.4928,54.4482,54.475,22800.0
2013-06-14 15:55:00,61.06,61.08,61.02,61.03,81300.0,54.466,54.4839,54.4304,54.4393,81300.0
2013-06-17 09:30:00,61.48,61.52,61.33,61.34,15600.0,54.8407,54.8764,54.7069,54.7158,15600.0
2013-06-17 09:35:00,61.39,61.45,61.23,61.36,29700.0,54.7604,54.8139,54.6177,54.7336,29700.0
2013-06-17 09:40:00,61.34,61.37,61.16,61.16,25800.0,54.7158,54.7426,54.5552,54.5552,25800.0
2013-06-17 09:45:00,61.16,61.26,61.14,61.15,22200.0,54.5552,54.6444,54.5374,54.5463,22200.0
2013-06-17 09:50:00,61.17,61.17,61.06,61.08,11700.0,54.5642,54.5642,54.466,54.4839,11700.0
2013-06-17 09:55:00,61.08,61.15,61.05,61.08,13500.0,54.4839,54.5463,54.4571,54.4839,13500.0
2013-06-17 10:00:00,61.15,61.27,61.06,61.14,63900.0,54.5463,54.6534,54.466,54.5374,63900.0
2013-06-17 10:05:00,61.19,61.28,61.15,61.28,16500.0,54.582,54.6623,54.5463,54.6623,16500.0
2013-06-17 10:10:00,61.25,61.3,61.25,61.25,4200.0,54.6355,54.6801,54.6355,54.6355,4200.0
2013-06-17 10:15:00,61.25,61.31,61.2,61.23,12300.0,54.6355,54.689,54.5909,54.6177,12300.0
2013-06-17 10:20:00,61.26,61.29,61.17,61.17,11700.0,54.6444,54.6712,54.5642,54.5642,11700.0
2013-06-17 10:25:00,61.21,61.21,61.13,61.18,24300.0,54.5998,54.5998,54.5285,54.5731,24300.0
2013-06-17 10:30:00,61.18,61.19,61.1,61.13,18600.0,54.5731,54.582,54.5017,54.5285,18600.0
2013-06-17 10:35:00,61.15,61.17,61.01,61.01,11400.0,54.5463,54.5642,54.4214,54.4214,11400.0
2013-06-17 10:40:00,60.99,61.08,60.94,61.05,14400.0,54.4036,54.4839,54.359,54.4571,14400.0
2013-06-17 10:45:00,61.03,61.04,60.99,61.0,17100.0,54.4393,54.4482,54.4036,54.4125,17100.0
2013-06-17 10:50:00,61.0,61.0,60.94,60.95,6900.0,54.4125,54.4125,54.359,54.3679,6900.0
2013-06-17 10:55:00,60.96,61.03,60.87,60.97,20400.0,54.3768,54.4393,54.2966,54.3858,20400.0
2013-06-17 11:00:00,61.03,61.03,60.96,60.96,5100.0,54.4393,54.4393,54.3768,54.3768,5100.0
2013-06-17 11:05:00,60.96,61.0,60.83,60.86,18600.0,54.3768,54.4125,54.2609,54.2876,18600.0
2013-06-17 11:10:00,60.91,60.95,60.83,60.83,16500.0,54.3322,54.3679,54.2609,54.2609,16500.0
2013-06-17 11:15:00,60.85,60.85,60.74,60.76,14400.0,54.2787,54.2787,54.1806,54.1984,14400.0
2013-06-17 11:20:00,60.74,60.78,60.73,60.73,11100.0,54.1806,54.2163,54.1717,54.1717,11100.0
2013-06-17 11:25:00,60.75,60.75,60.65,60.68,10800.0,54.1895,54.1895,54.1003,54.1271,10800.0
2013-06-17 11:30:00,60.71,60.71,60.63,60.68,15000.0,54.1538,54.1538,54.0825,54.1271,15000.0
2013-06-17 11:35:00,60.68,60.75,60.64,60.72,22200.0,54.1271,54.1895,54.0914,54.1627,22200.0
2013-06-17 11:40:00,60.71,60.81,60.71,60.75,9900.0,54.1538,54.243,54.1538,54.1895,9900.0
2013-06-17 11:45:00,60.74,60.77,60.64,60.64,21900.0,54.1806,54.2073,54.0914,54.0914,21900.0
2013-06-17 11:50:00,60.67,60.73,60.67,60.68,13800.0,54.1181,54.1717,54.1181,54.1271,13800.0
2013-06-17 11:55:00,60.66,60.72,60.64,60.69,7500.0,54.1092,54.1627,54.0914,54.136,7500.0
2013-06-17 12:00:00,60.67,60.77,60.67,60.77,13500.0,54.1181,54.2073,54.1181,54.2073,13500.0
2013-06-17 12:05:00,60.75,60.91,60.75,60.91,24300.0,54.1895,54.3322,54.1895,54.3322,24300.0
2013-06-17 12:10:00,60.88,60.92,60.86,60.9,21900.0,54.3055,54.3412,54.2876,54.3233,21900.0
2013-06-17 12:15:00,60.86,60.95,60.86,60.95,19200.0,54.2876,54.3679,54.2876,54.3679,19200.0
2013-06-17 12:20:00,60.96,61.05,60.96,61.05,5100.0,54.3768,54.4571,54.3768,54.4571,5100.0
2013-06-17 12:25:00,61.05,61.05,60.99,61.01,9600.0,54.4571,54.4571,54.4036,54.4214,9600.0
2013-06-17 12:30:00,61.06,61.09,61.04,61.05,11400.0,54.466,54.4928,54.4482,54.4571,11400.0
2013-06-17 12:35:00,61.08,61.12,61.04,61.08,6600.0,54.4839,54.5196,54.4482,54.4839,6600.0
2013-06-17 12:40:00,61.07,61.12,61.05,61.08,9000.0,54.475,54.5196,54.4571,54.4839,9000.0
2013-06-17 12:45:00,61.09,61.18,61.09,61.15,6000.0,54.4928,54.5731,54.4928,54.5463,6000.0
2013-06-17 12:50:00,61.17,61.19,61.13,61.17,10200.0,54.5642,54.582,54.5285,54.5642,10200.0
2013-06-17 12:55:00,61.16,61.2,61.14,61.17,9600.0,54.5552,54.5909,54.5374,54.5642,9600.0
2013-06-17 13:00:00,61.18,61.22,61.17,61.2,32700.0,54.5731,54.6088,54.5642,54.5909,32700.0
2013-06-17 13:05:00,61.22,61.24,61.19,61.23,12900.0,54.6088,54.6266,54.582,54.6177,12900.0
2013-06-17 13:10:00,61.21,61.25,61.19,61.25,29400.0,54.5998,54.6355,54.582,54.6355,29400.0
2013-06-17 13:15:00,61.26,61.28,61.21,61.28,17700.0,54.6444,54.6623,54.5998,54.6623,17700.0
2013-06-17 13:20:00,61.29,61.4,61.25,61.37,12000.0,54.6712,54.7693,54.6355,54.7426,12000.0
2013-06-17 13:25:00,61.38,61.4,61.3,61.32,15600.0,54.7515,54.7693,54.6801,54.698,15600.0
2013-06-17 13:30:00,61.37,61.37,61.28,61.37,12900.0,54.7426,54.7426,54.6623,54.7426,12900.0
2013-06-17 13:35:00,61.37,61.38,61.28,61.28,4200.0,54.7426,54.7515,54.6623,54.6623,4200.0
2013-06-17 13:40:00,61.29,61.37,61.24,61.37,7200.0,54.6712,54.7426,54.6266,54.7426,7200.0
2013-06-17 13:45:00,61.37,61.42,61.35,61.35,3300.0,54.7426,54.7872,54.7247,54.7247,3300.0
2013-06-17 13:50:00,61.38,61.39,61.29,61.29,19500.0,54.7515,54.7604,54.6712,54.6712,19500.0
2013-06-17 13:55:00,61.29,61.32,61.27,61.3,10200.0,54.6712,54.698,54.6534,54.6801,10200.0
2013-06-17 14:00:00,61.3,61.3,61.22,61.24,25800.0,54.6801,54.6801,54.6088,54.6266,25800.0
2013-06-17 14:05:00,61.26,61.29,61.05,61.09,22500.0,54.6444,54.6712,54.4571,54.4928,22500.0
2013-06-17 14:10:00,61.08,61.23,61.04,61.14,36300.0,54.4839,54.6177,54.4482,54.5374,36300.0
2013-06-17 14:15:00,61.15,61.17,61.07,61.07,8700.0,54.5463,54.5642,54.475,54.475,8700.0
2013-06-17 14:20:00,61.11,61.12,61.04,61.04,9000.0,54.5106,54.5196,54.4482,54.4482,9000.0
2013-06-17 14:25:00,60.96,60.98,60.87,60.92,15300.0,54.3768,54.3947,54.2966,54.3412,15300.0
2013-06-17 14:30:00,60.94,61.07,60.86,61.02,24300.0,54.359,54.475,54.2876,54.4304,24300.0
2013-06-17 14:35:00,61.01,61.03,61.0,61.01,6600.0,54.4214,54.4393,54.4125,54.4214,6600.0
2013-06-17 14:40:00,61.01,61.07,60.94,61.0,10500.0,54.4214,54.475,54.359,54.4125,10500.0
2013-06-17 14:45:00,61.0,61.0,60.83,60.85,19200.0,54.4125,54.4125,54.2609,54.2787,19200.0
2013-06-17 14:50:00,60.83,60.88,60.8,60.81,21000.0,54.2609,54.3055,54.2341,54.243,21000.0
2013-06-17 14:55:00,60.81,60.86,60.74,60.82,18000.0,54.243,54.2876,54.1806,54.2519,18000.0
2013-06-17 15:00:00,60.81,60.93,60.76,60.9,9900.0,54.243,54.3501,54.1984,54.3233,9900.0
2013-06-17 15:05:00,60.93,60.99,60.88,60.9,10800.0,54.3501,54.4036,54.3055,54.3233,10800.0
2013-06-17 15:10:00,60.9,60.93,60.83,60.89,27300.0,54.3233,54.3501,54.2609,54.3144,27300.0
2013-06-17 15:15:00,60.91,60.97,60.91,60.92,18600.0,54.3322,54.3858,54.3322,54.3412,18600.0
2013-06-17 15:20:00,60.93,60.96,60.88,60.94,30600.0,54.3501,54.3768,54.3055,54.359,30600.0
2013-06-17 15:25:00,60.99,61.03,60.97,61.03,16500.0,54.4036,54.4393,54.3858,54.4393,16500.0
2013-06-17 15:30:00,61.03,61.17,61.03,61.12,34500.0,54.4393,54.5642,54.4393,54.5196,34500.0
2013-06-17 15:35:00,61.13,61.26,61.11,61.18,41700.0,54.5285,54.6444,54.5106,54.5731,41700.0
2013-06-17 15:40:00,61.19,61.21,61.12,61.16,65700.0,54.582,54.5998,54.5196,54.5552,65700.0
2013-06-17 15:45:00,61.16,61.22,61.08,61.22,49800.0,54.5552,54.6088,54.4839,54.6088,49800.0
2013-06-17 15:50:00,61.18,61.22,61.07,61.13,54600.0,54.5731,54.6088,54.475,54.5285,54600.0
2013-06-17 15:55:00,61.12,61.21,61.1,61.17,64800.0,54.5196,54.5998,54.5017,54.5642,64800.0
2013-06-18 09:30:00,61.2,61.31,61.11,61.21,14400.0,54.5909,54.689,54.5106,54.5998,14400.0
2013-06-18 09:35:00,61.23,61.3,61.12,61.24,8700.0,54.6177,54.6801,54.5196,54.6266,8700.0
2013-06-18 09:40:00,61.16,61.18,61.05,61.07,9300.0,54.5552,54.5731,54.4571,54.475,9300.0
2013-06-18 09:45:00,61.02,61.11,60.96,61.07,11100.0,54.4304,54.5106,54.3768,54.475,11100.0
2013-06-18 09:50:00,61.09,61.16,60.99,60.99,5700.0,54.4928,54.5552,54.4036,54.4036,5700.0
2013-06-18 09:55:00,60.99,61.02,60.96,61.01,1800.0,54.4036,54.4304,54.3768,54.4214,1800.0
2013-06-18 10:00:00,60.88,60.94,60.82,60.82,10500.0,54.3055,54.359,54.2519,54.2519,10500.0
2013-06-18 10:05:00,60.82,60.85,60.77,60.77,7800.0,54.2519,54.2787,54.2073,54.2073,7800.0
2013-06-18 10:10:00,60.83,60.84,60.77,60.77,8100.0,54.2609,54.2698,54.2073,54.2073,8100.0
2013-06-18 10:15:00,60.83,60.94,60.8,60.87,11100.0,54.2609,54.359,54.2341,54.2966,11100.0
2013-06-18 10:20:00,60.88,60.88,60.85,60.85,4200.0,54.3055,54.3055,54.2787,54.2787,4200.0
2013-06-18 10:25:00,60.82,60.82,60.74,60.74,4200.0,54.2519,54.2519,54.1806,54.1806,4200.0
2013-06-18 10:30:00,60.75,60.83,60.73,60.8,13500.0,54.1895,54.2609,54.1717,54.2341,13500.0
2013-06-18 10:35:00,60.81,60.87,60.81,60.82,15900.0,54.243,54.2966,54.243,54.2519,15900.0
2013-06-18 10:40:00,60.82,60.85,60.81,60.81,15900.0,54.2519,54.2787,54.243,54.243,15900.0
2013-06-18 10:45:00,60.82,60.84,60.8,60.82,3900.0,54.2519,54.2698,54.2341,54.2519,3900.0
2013-06-18 10:50:00,60.83,60.98,60.81,60.97,11400.0,54.2609,54.3947,54.243,54.3858,11400.0
2013-06-18 10:55:00,60.98,61.07,60.97,61.07,13800.0,54.3947,54.475,54.3858,54.475,13800.0
2013-06-18 11:00:00,61.08,61.09,61.05,61.05,14100.0,54.4839,54.4928,54.4571,54.4571,14100.0
2013-06-18 11:05:00,61.06,61.17,61.05,61.11,53700.0,54.466,54.5642,54.4571,54.5106,53700.0
2013-06-18 11:10:00,61.11,61.17,61.03,61.17,12300.0,54.5106,54.5642,54.4393,54.5642,12300.0
2013-06-18 11:15:00,61.2,61.21,61.2,61.21,2700.0,54.5909,54.5998,54.5909,54.5998,2700.0
2013-06-18 11:20:00,61.21,61.23,61.16,61.21,18000.0,54.5998,54.6177,54.5552,54.5998,18000.0
2013-06-18 11:25:00,61.22,61.33,61.21,61.29,8100.0,54.6088,54.7069,54.5998,54.6712,8100.0
2013-06-18 11:30:00,61.31,61.4,61.3,61.3,9600.0,54.689,54.7693,54.6801,54.6801,9600.0
2013-06-18 11:35:00,61.32,61.32,61.27,61.31,8400.0,54.698,54.698,54.6534,54.689,8400.0
2013-06-18 11:40:00,61.27,61.3,61.24,61.24,5400.0,54.6534,54.6801,54.6266,54.6266,5400.0
2013-06-18 11:45:00,61.24,61.28,61.24,61.28,3900.0,54.6266,54.6623,54.6266,54.6623,3900.0
2013-06-18 11:50:00,61.28,61.33,61.26,61.32,8400.0,54.6623,54.7069,54.6444,54.698,8400.0
2013-06-18 11:55:00,61.29,61.36,61.27,61.27,5100.0,54.6712,54.7336,54.6534,54.6534,5100.0
2013-06-18 12:00:00,61.27,61.3,61.25,61.3,9300.0,54.6534,54.6801,54.6355,54.6801,9300.0
2013-06-18 12:05:00,61.28,61.3,61.22,61.22,5400.0,54.6623,54.6801,54.6088,54.6088,5400.0
2013-06-18 12:10:00,61.25,61.25,61.24,61.24,1200.0,54.6355,54.6355,54.6266,54.6266,1200.0
2013-06-18 12:15:00,61.28,61.38,61.26,61.35,8400.0,54.6623,54.7515,54.6444,54.7247,8400.0
2013-06-18 12:20:00,61.35,61.36,61.24,61.27,12900.0,54.7247,54.7336,54.6266,54.6534,12900.0
2013-06-18 12:25:00,61.26,61.31,61.24,61.24,1500.0,54.6444,54.689,54.6266,54.6266,1500.0
2013-06-18 12:30:00,61.24,61.32,61.24,61.3,6000.0,54.6266,54.698,54.6266,54.6801,6000.0
2013-06-18 12:35:00,61.32,61.33,61.29,61.29,1500.0,54.698,54.7069,54.6712,54.6712,1500.0
2013-06-18 12:40:00,61.34,61.41,61.32,61.41,8700.0,54.7158,54.7782,54.698,54.7782,8700.0
2013-06-18 12:45:00,61.41,61.45,61.34,61.34,9000.0,54.7782,54.8139,54.7158,54.7158,9000.0
2013-06-18 12:50:00,61.4,61.45,61.4,61.42,1500.0,54.7693,54.8139,54.7693,54.7872,1500.0
2013-06-18 12:55:00,61.4,61.52,61.4,61.52,4800.0,54.7693,54.8764,54.7693,54.8764,4800.0
2013-06-18 13:00:00,61.47,61.51,61.46,61.46,3000.0,54.8318,54.8674,54.8228,54.8228,3000.0
2013-06-18 13:05:00,61.4,61.4,61.39,61.39,2700.0,54.7693,54.7693,54.7604,54.7604,2700.0
2013-06-18 13:10:00,61.39,61.45,61.39,61.45,6000.0,54.7604,54.8139,54.7604,54.8139,6000.0
2013-06-18 13:15:00,61.45,61.45,61.42,61.45,5700.0,54.8139,54.8139,54.7872,54.8139,5700.0
2013-06-18 13:20:00,61.44,61.45,61.4,61.43,1800.0,54.805,54.8139,54.7693,54.7961,1800.0
2013-06-18 13:25:00,61.44,61.5,61.42,61.42,4800.0,54.805,54.8585,54.7872,54.7872,4800.0
2013-06-18 13:30:00,61.41,61.41,61.37,61.4,3000.0,54.7782,54.7782,54.7426,54.7693,3000.0
2013-06-18 13:35:00,61.38,61.43,61.35,61.35,6300.0,54.7515,54.7961,54.7247,54.7247,6300.0
2013-06-18 13:40:00,61.37,61.38,61.32,61.34,15300.0,54.7426,54.7515,54.698,54.7158,15300.0
2013-06-18 13:45:00,61.34,61.37,61.31,61.33,8100.0,54.7158,54.7426,54.689,54.7069,8100.0
2013-06-18 13:50:00,61.32,61.39,61.32,61.39,8400.0,54.698,54.7604,54.698,54.7604,8400.0
2013-06-18 13:55:00,61.36,61.42,61.36,61.36,3600.0,54.7336,54.7872,54.7336,54.7336,3600.0
2013-06-18 14:00:00,61.35,61.45,61.35,61.43,18900.0,54.7247,54.8139,54.7247,54.7961,18900.0
2013-06-18 14:05:00,61.43,61.46,61.4,61.43,11100.0,54.7961,54.8228,54.7693,54.7961,11100.0
2013-06-18 14:10:00,61.42,61.45,61.4,61.42,6600.0,54.7872,54.8139,54.7693,54.7872,6600.0
2013-06-18 14:15:00,61.43,61.45,61.4,61.42,3900.0,54.7961,54.8139,54.7693,54.7872,3900.0
2013-06-18 14:20:00,61.43,61.43,61.39,61.4,8700.0,54.7961,54.7961,54.7604,54.7693,8700.0
2013-06-18 14:25:00,61.43,61.43,61.35,61.38,28800.0,54.7961,54.7961,54.7247,54.7515,28800.0
2013-06-18 14:30:00,61.43,61.43,61.39,61.43,25800.0,54.7961,54.7961,54.7604,54.7961,25800.0
2013-06-18 14:35:00,61.41,61.42,61.41,61.41,2700.0,54.7782,54.7872,54.7782,54.7782,2700.0
2013-06-18 14:40:00,61.43,61.44,61.41,61.42,5100.0,54.7961,54.805,54.7782,54.7872,5100.0
2013-06-18 14:45:00,61.41,61.5,61.41,61.49,3600.0,54.7782,54.8585,54.7782,54.8496,3600.0
2013-06-18 14:50:00,61.46,61.49,61.46,61.48,3600.0,54.8228,54.8496,54.8228,54.8407,3600.0
2013-06-18 14:55:00,61.47,61.47,61.43,61.46,3000.0,54.8318,54.8318,54.7961,54.8228,3000.0
2013-06-18 15:00:00,61.46,61.48,61.43,61.43,3300.0,54.8228,54.8407,54.7961,54.7961,3300.0
2013-06-18 15:05:00,61.44,61.46,61.4,61.46,5100.0,54.805,54.8228,54.7693,54.8228,5100.0
2013-06-18 15:10:00,61.47,61.49,61.43,61.46,4200.0,54.8318,54.8496,54.7961,54.8228,4200.0
2013-06-18 15:15:00,61.44,61.5,61.42,61.48,7800.0,54.805,54.8585,54.7872,54.8407,7800.0
2013-06-18 15:20:00,61.49,61.52,61.45,61.45,18000.0,54.8496,54.8764,54.8139,54.8139,18000.0
2013-06-18 15:25:00,61.44,61.45,61.42,61.42,3900.0,54.805,54.8139,54.7872,54.7872,3900.0
2013-06-18 15:30:00,61.49,61.49,61.41,61.41,3300.0,54.8496,54.8496,54.7782,54.7782,3300.0
2013-06-18 15:35:00,61.44,61.47,61.44,61.44,6000.0,54.805,54.8318,54.805,54.805,6000.0
2013-06-18 15:40:00,61.44,61.47,61.4,61.41,14400.0,54.805,54.8318,54.7693,54.7782,14400.0
2013-06-18 15:45:00,61.39,61.41,61.35,61.37,13200.0,54.7604,54.7782,54.7247,54.7426,13200.0
2013-06-18 15:50:00,61.37,61.39,61.33,61.37,18300.0,54.7426,54.7604,54.7069,54.7426,18300.0
2013-06-18 15:55:00,61.37,61.45,61.35,61.43,48300.0,54.7426,54.8139,54.7247,54.7961,48300.0
2013-06-19 09:30:00,61.26,61.29,61.0,61.06,49800.0,54.6444,54.6712,54.4125,54.466,49800.0
2013-06-19 09:35:00,61.12,61.44,61.1,61.44,9900.0,54.5196,54.805,54.5017,54.805,9900.0
2013-06-19 09:40:00,61.32,61.44,61.32,61.44,5400.0,54.698,54.805,54.698,54.805,5400.0
2013-06-19 09:45:00,61.42,61.47,61.42,61.47,2400.0,54.7872,54.8318,54.7872,54.8318,2400.0
2013-06-19 09:50:00,61.46,61.46,61.38,61.39,20100.0,54.8228,54.8228,54.7515,54.7604,20100.0
2013-06-19 09:55:00,61.4,61.44,61.3,61.31,6000.0,54.7693,54.805,54.6801,54.689,6000.0
2013-06-19 10:00:00,61.24,61.27,61.16,61.24,8400.0,54.6266,54.6534,54.5552,54.6266,8400.0
2013-06-19 10:05:00,61.23,61.31,61.2,61.26,6300.0,54.6177,54.689,54.5909,54.6444,6300.0
2013-06-19 10:10:00,61.26,61.36,61.2,61.36,9300.0,54.6444,54.7336,54.5909,54.7336,9300.0
2013-06-19 10:15:00,61.33,61.47,61.33,61.44,5400.0,54.7069,54.8318,54.7069,54.805,5400.0
2013-06-19 10:20:00,61.47,61.54,61.45,61.53,4200.0,54.8318,54.8942,54.8139,54.8853,4200.0
2013-06-19 10:25:00,61.51,61.51,61.3,61.3,14100.0,54.8674,54.8674,54.6801,54.6801,14100.0
2013-06-19 10:30:00,61.3,61.33,61.25,61.33,5400.0,54.6801,54.7069,54.6355,54.7069,5400.0
2013-06-19 10:35:00,61.35,61.39,61.3,61.39,7800.0,54.7247,54.7604,54.6801,54.7604,7800.0
2013-06-19 10:40:00,61.35,61.36,61.29,61.33,7800.0,54.7247,54.7336,54.6712,54.7069,7800.0
2013-06-19 10:45:00,61.32,61.32,61.19,61.2,10200.0,54.698,54.698,54.582,54.5909,10200.0
2013-06-19 10:50:00,61.28,61.3,61.21,61.3,2700.0,54.6623,54.6801,54.5998,54.6801,2700.0
2013-06-19 10:55:00,61.29,61.3,61.22,61.24,8100.0,54.6712,54.6801,54.6088,54.6266,8100.0
2013-06-19 11:00:00,61.23,61.35,61.23,61.27,6000.0,54.6177,54.7247,54.6177,54.6534,6000.0
2013-06-19 11:05:00,61.27,61.27,61.27,61.27,0.0,54.6534,54.6534,54.6534,54.6534,0.0
2013-06-19 11:10:00,61.31,61.36,61.26,61.27,5400.0,54.689,54.7336,54.6444,54.6534,5400.0
2013-06-19 11:15:00,61.25,61.3,61.23,61.3,5100.0,54.6355,54.6801,54.6177,54.6801,5100.0
2013-06-19 11:20:00,61.29,61.29,61.28,61.28,3300.0,54.6712,54.6712,54.6623,54.6623,3300.0
2013-06-19 11:25:00,61.28,61.28,61.21,61.26,8700.0,54.6623,54.6623,54.5998,54.6444,8700.0
2013-06-19 11:30:00,61.26,61.26,61.2,61.2,1800.0,54.6444,54.6444,54.5909,54.5909,1800.0
2013-06-19 11:35:00,61.25,61.25,61.22,61.23,1500.0,54.6355,54.6355,54.6088,54.6177,1500.0
2013-06-19 11:40:00,61.21,61.22,61.17,61.19,6000.0,54.5998,54.6088,54.5642,54.582,6000.0
2013-06-19 11:45:00,61.19,61.29,61.18,61.29,15900.0,54.582,54.6712,54.5731,54.6712,15900.0
2013-06-19 11:50:00,61.18,61.2,61.14,61.16,10200.0,54.5731,54.5909,54.5374,54.5552,10200.0
2013-06-19 11:55:00,61.13,61.18,61.1,61.1,3600.0,54.5285,54.5731,54.5017,54.5017,3600.0
2013-06-19 12:00:00,61.09,61.1,61.05,61.05,5400.0,54.4928,54.5017,54.4571,54.4571,5400.0
2013-06-19 12:05:00,61.06,61.17,61.05,61.17,20400.0,54.466,54.5642,54.4571,54.5642,20400.0
2013-06-19 12:10:00,61.17,61.18,61.05,61.07,18600.0,54.5642,54.5731,54.4571,54.475,18600.0
2013-06-19 12:15:00,61.12,61.14,61.05,61.1,15600.0,54.5196,54.5374,54.4571,54.5017,15600.0
2013-06-19 12:20:00,61.09,61.12,61.05,61.1,3600.0,54.4928,54.5196,54.4571,54.5017,3600.0
2013-06-19 12:25:00,61.07,61.13,61.06,61.13,8700.0,54.475,54.5285,54.466,54.5285,8700.0
2013-06-19 12:30:00,61.13,61.15,61.08,61.12,6600.0,54.5285,54.5463,54.4839,54.5196,6600.0
2013-06-19 12:35:00,61.07,61.17,61.06,61.15,6600.0,54.475,54.5642,54.466,54.5463,6600.0
2013-06-19 12:40:00,61.15,61.2,61.13,61.17,8400.0,54.5463,54.5909,54.5285,54.5642,8400.0
2013-06-19 12:45:00,61.16,61.22,61.16,61.2,18300.0,54.5552,54.6088,54.5552,54.5909,18300.0
2013-06-19 12:50:00,61.19,61.19,61.15,61.15,1200.0,54.582,54.582,54.5463,54.5463,1200.0
2013-06-19 12:55:00,61.14,61.14,61.14,61.14,300.0,54.5374,54.5374,54.5374,54.5374,300.0
2013-06-19 13:00:00,61.14,61.17,61.14,61.15,4500.0,54.5374,54.5642,54.5374,54.5463,4500.0
2013-06-19 13:05:00,61.13,61.19,61.11,61.19,2700.0,54.5285,54.582,54.5106,54.582,2700.0
2013-06-19 13:10:00,61.16,61.19,61.15,61.17,1800.0,54.5552,54.582,54.5463,54.5642,1800.0
2013-06-19 13:15:00,61.17,61.28,61.17,61.25,11100.0,54.5642,54.6623,54.5642,54.6355,11100.0
2013-06-19 13:20:00,61.2,61.27,61.19,61.19,8700.0,54.5909,54.6534,54.582,54.582,8700.0
2013-06-19 13:25:00,61.18,61.19,61.17,61.18,2400.0,54.5731,54.582,54.5642,54.5731,2400.0
2013-06-19 13:30:00,61.17,61.17,61.11,61.15,10500.0,54.5642,54.5642,54.5106,54.5463,10500.0
2013-06-19 13:35:00,61.11,61.14,61.11,61.11,1800.0,54.5106,54.5374,54.5106,54.5106,1800.0
2013-06-19 13:40:00,61.08,61.09,61.05,61.09,3600.0,54.4839,54.4928,54.4571,54.4928,3600.0
2013-06-19 13:45:00,61.12,61.13,61.07,61.1,4200.0,54.5196,54.5285,54.475,54.5017,4200.0
2013-06-19 13:50:00,61.07,61.13,61.07,61.11,9000.0,54.475,54.5285,54.475,54.5106,9000.0
2013-06-19 13:55:00,61.14,61.19,61.09,61.16,11100.0,54.5374,54.582,54.4928,54.5552,11100.0
2013-06-19 14:00:00,61.17,61.26,60.83,60.83,36900.0,54.5642,54.6444,54.2609,54.2609,36900.0
2013-06-19 14:05:00,60.84,61.04,60.84,61.04,14400.0,54.2698,54.4482,54.2698,54.4482,14400.0
2013-06-19 14:10:00,61.03,61.17,60.93,61.1,9300.0,54.4393,54.5642,54.3501,54.5017,9300.0
2013-06-19 14:15:00,61.09,61.17,60.98,61.08,25200.0,54.4928,54.5642,54.3947,54.4839,25200.0
2013-06-19 14:20:00,61.08,61.14,60.96,60.98,10200.0,54.4839,54.5374,54.3768,54.3947,10200.0
2013-06-19 14:25:00,60.98,61.03,60.97,61.0,6900.0,54.3947,54.4393,54.3858,54.4125,6900.0
2013-06-19 14:30:00,61.0,61.12,60.94,60.99,20100.0,54.4125,54.5196,54.359,54.4036,20100.0
2013-06-19 14:35:00,60.94,61.26,60.94,61.18,24300.0,54.359,54.6444,54.359,54.5731,24300.0
2013-06-19 14:40:00,61.08,61.26,61.07,61.1,8400.0,54.4839,54.6444,54.475,54.5017,8400.0
2013-06-19 14:45:00,61.1,61.11,60.87,61.0,19800.0,54.5017,54.5106,54.2966,54.4125,19800.0
2013-06-19 14:50:00,61.0,61.0,60.82,60.88,30300.0,54.4125,54.4125,54.2519,54.3055,30300.0
2013-06-19 14:55:00,60.87,60.87,60.66,60.8,46800.0,54.2966,54.2966,54.1092,54.2341,46800.0
2013-06-19 15:00:00,60.79,60.97,60.74,60.86,28200.0,54.2252,54.3858,54.1806,54.2876,28200.0
2013-06-19 15:05:00,60.82,60.94,60.79,60.8,14100.0,54.2519,54.359,54.2252,54.2341,14100.0
2013-06-19 15:10:00,60.88,60.88,60.76,60.8,9900.0,54.3055,54.3055,54.1984,54.2341,9900.0
2013-06-19 15:15:00,60.83,60.87,60.8,60.8,22200.0,54.2609,54.2966,54.2341,54.2341,22200.0
2013-06-19 15:20:00,60.75,60.86,60.72,60.78,34800.0,54.1895,54.2876,54.1627,54.2163,34800.0
2013-06-19 15:25:00,60.78,60.85,60.77,60.85,17700.0,54.2163,54.2787,54.2073,54.2787,17700.0
2013-06-19 15:30:00,60.85,60.85,60.77,60.77,28200.0,54.2787,54.2787,54.2073,54.2073,28200.0
2013-06-19 15:35:00,60.77,60.87,60.72,60.72,20400.0,54.2073,54.2966,54.1627,54.1627,20400.0
2013-06-19 15:40:00,60.74,60.78,60.67,60.67,63300.0,54.1806,54.2163,54.1181,54.1181,63300.0
2013-06-19 15:45:00,60.66,60.67,60.51,60.56,88200.0,54.1092,54.1181,53.9754,54.02,88200.0
2013-06-19 15:50:00,60.57,60.74,60.53,60.73,107400.0,54.0289,54.1806,53.9933,54.1717,107400.0
2013-06-19 15:55:00,60.73,60.73,60.58,60.59,121500.0,54.1717,54.1717,54.0379,54.0468,121500.0
2013-06-20 09:30:00,59.83,59.83,59.63,59.77,1500.0,53.3689,53.3689,53.1905,53.3153,1500.0
2013-06-20 09:35:00,59.77,59.89,59.54,59.83,67800.0,53.3153,53.4224,53.1102,53.3689,67800.0
2013-06-20 09:40:00,59.79,60.09,59.76,60.08,36000.0,53.3332,53.6008,53.3064,53.5919,36000.0
2013-06-20 09:45:00,60.03,60.47,60.03,60.41,36600.0,53.5473,53.9397,53.5473,53.8862,36600.0
2013-06-20 09:50:00,60.36,60.39,60.17,60.27,104400.0,53.8416,53.8684,53.6721,53.7613,104400.0
2013-06-20 09:55:00,60.31,60.31,59.72,59.87,49800.0,53.797,53.797,53.2707,53.4045,49800.0
2013-06-20 10:00:00,59.95,60.2,59.77,59.77,21900.0,53.4759,53.6989,53.3153,53.3153,21900.0
2013-06-20 10:05:00,59.77,59.91,59.74,59.91,23100.0,53.3153,53.4402,53.2886,53.4402,23100.0
2013-06-20 10:10:00,59.85,59.85,59.57,59.61,30600.0,53.3867,53.3867,53.1369,53.1726,30600.0
2013-06-20 10:15:00,59.64,59.7,59.27,59.41,69600.0,53.1994,53.2529,52.8693,52.9942,69600.0
2013-06-20 10:20:00,59.36,59.52,59.36,59.5,51000.0,52.9496,53.0923,52.9496,53.0745,51000.0
2013-06-20 10:25:00,59.5,59.55,59.38,59.4,42600.0,53.0745,53.1191,52.9675,52.9853,42600.0
2013-06-20 10:30:00,59.39,59.39,59.06,59.1,54900.0,52.9764,52.9764,52.682,52.7177,54900.0
2013-06-20 10:35:00,59.11,59.23,59.01,59.09,27000.0,52.7266,52.8337,52.6374,52.7088,27000.0
2013-06-20 10:40:00,59.09,59.23,59.09,59.22,17700.0,52.7088,52.8337,52.7088,52.8247,17700.0
2013-06-20 10:45:00,59.22,59.23,59.09,59.11,18300.0,52.8247,52.8337,52.7088,52.7266,18300.0
2013-06-20 10:50:00,59.14,59.31,59.1,59.26,15900.0,52.7534,52.905,52.7177,52.8604,15900.0
2013-06-20 10:55:00,59.26,59.33,59.18,59.29,40200.0,52.8604,52.9229,52.7891,52.8872,40200.0
2013-06-20 11:00:00,59.28,59.34,59.17,59.19,28200.0,52.8783,52.9318,52.7801,52.798,28200.0
2013-06-20 11:05:00,59.15,59.2,59.13,59.13,19800.0,52.7623,52.8069,52.7445,52.7445,19800.0
2013-06-20 11:10:00,59.15,59.3,59.14,59.29,21600.0,52.7623,52.8961,52.7534,52.8872,21600.0
2013-06-20 11:15:00,59.28,59.3,59.22,59.23,20100.0,52.8783,52.8961,52.8247,52.8337,20100.0
2013-06-20 11:20:00,59.23,59.33,59.23,59.29,20700.0,52.8337,52.9229,52.8337,52.8872,20700.0
2013-06-20 11:25:00,59.29,59.3,59.18,59.22,18000.0,52.8872,52.8961,52.7891,52.8247,18000.0
2013-06-20 11:30:00,59.22,59.31,59.18,59.18,36600.0,52.8247,52.905,52.7891,52.7891,36600.0
2013-06-20 11:35:00,59.19,59.27,59.16,59.2,29700.0,52.798,52.8693,52.7712,52.8069,29700.0
2013-06-20 11:40:00,59.23,59.33,59.22,59.26,42300.0,52.8337,52.9229,52.8247,52.8604,42300.0
2013-06-20 11:45:00,59.26,59.35,59.26,59.27,36600.0,52.8604,52.9407,52.8604,52.8693,36600.0
2013-06-20 11:50:00,59.27,59.39,59.27,59.32,35400.0,52.8693,52.9764,52.8693,52.9139,35400.0
2013-06-20 11:55:00,59.34,59.38,59.3,59.31,22800.0,52.9318,52.9675,52.8961,52.905,22800.0
2013-06-20 12:00:00,59.32,59.4,59.31,59.36,45900.0,52.9139,52.9853,52.905,52.9496,45900.0
2013-06-20 12:05:00,59.36,59.41,59.33,59.4,33000.0,52.9496,52.9942,52.9229,52.9853,33000.0
2013-06-20 12:10:00,59.4,59.5,59.4,59.46,26400.0,52.9853,53.0745,52.9853,53.0388,26400.0
2013-06-20 12:15:00,59.48,59.48,59.38,59.41,57900.0,53.0567,53.0567,52.9675,52.9942,57900.0
2013-06-20 12:20:00,59.42,59.46,59.41,59.43,14700.0,53.0031,53.0388,52.9942,53.0121,14700.0
2013-06-20 12:25:00,59.47,59.48,59.42,59.42,17100.0,53.0477,53.0567,53.0031,53.0031,17100.0
2013-06-20 12:30:00,59.45,59.5,59.4,59.46,26700.0,53.0299,53.0745,52.9853,53.0388,26700.0
2013-06-20 12:35:00,59.41,59.42,59.31,59.33,15000.0,52.9942,53.0031,52.905,52.9229,15000.0
2013-06-20 12:40:00,59.34,59.42,59.34,59.42,12600.0,52.9318,53.0031,52.9318,53.0031,12600.0
2013-06-20 12:45:00,59.42,59.45,59.38,59.44,21600.0,53.0031,53.0299,52.9675,53.021,21600.0
2013-06-20 12:50:00,59.46,59.46,59.32,59.32,25500.0,53.0388,53.0388,52.9139,52.9139,25500.0
2013-06-20 12:55:00,59.33,59.38,59.29,59.32,50400.0,52.9229,52.9675,52.8872,52.9139,50400.0
2013-06-20 13:00:00,59.32,59.36,59.27,59.27,15900.0,52.9139,52.9496,52.8693,52.8693,15900.0
2013-06-20 13:05:00,59.28,59.4,59.28,59.4,10800.0,52.8783,52.9853,52.8783,52.9853,10800.0
2013-06-20 13:10:00,59.38,59.43,59.35,59.35,12600.0,52.9675,53.0121,52.9407,52.9407,12600.0
2013-06-20 13:15:00,59.34,59.34,59.22,59.26,18000.0,52.9318,52.9318,52.8247,52.8604,18000.0
2013-06-20 13:20:00,59.25,59.27,59.22,59.23,13200.0,52.8515,52.8693,52.8247,52.8337,13200.0
2013-06-20 13:25:00,59.24,59.37,59.24,59.37,13800.0,52.8426,52.9585,52.8426,52.9585,13800.0
2013-06-20 13:30:00,59.37,59.38,59.34,59.37,11700.0,52.9585,52.9675,52.9318,52.9585,11700.0
2013-06-20 13:35:00,59.38,59.39,59.32,59.32,14100.0,52.9675,52.9764,52.9139,52.9139,14100.0
2013-06-20 13:40:00,59.31,59.36,59.31,59.33,20100.0,52.905,52.9496,52.905,52.9229,20100.0
2013-06-20 13:45:00,59.35,59.39,59.33,59.38,12600.0,52.9407,52.9764,52.9229,52.9675,12600.0
2013-06-20 13:50:00,59.38,59.4,59.32,59.37,19800.0,52.9675,52.9853,52.9139,52.9585,19800.0
2013-06-20 13:55:00,59.34,59.42,59.31,59.39,14400.0,52.9318,53.0031,52.905,52.9764,14400.0
2013-06-20 14:00:00,59.41,59.46,59.28,59.42,13500.0,52.9942,53.0388,52.8783,53.0031,13500.0
2013-06-20 14:05:00,59.42,59.42,59.33,59.36,19500.0,53.0031,53.0031,52.9229,52.9496,19500.0
2013-06-20 14:10:00,59.35,59.36,59.26,59.28,17400.0,52.9407,52.9496,52.8604,52.8783,17400.0
2013-06-20 14:15:00,59.31,59.34,59.28,59.29,14400.0,52.905,52.9318,52.8783,52.8872,14400.0
2013-06-20 14:20:00,59.28,59.28,59.1,59.15,17700.0,52.8783,52.8783,52.7177,52.7623,17700.0
2013-06-20 14:25:00,59.13,59.24,59.07,59.1,29400.0,52.7445,52.8426,52.6909,52.7177,29400.0
2013-06-20 14:30:00,59.1,59.11,59.02,59.03,32700.0,52.7177,52.7266,52.6463,52.6553,32700.0
2013-06-20 14:35:00,59.06,59.1,59.0,59.02,28500.0,52.682,52.7177,52.6285,52.6463,28500.0
2013-06-20 14:40:00,58.98,59.14,58.98,59.12,24900.0,52.6107,52.7534,52.6107,52.7355,24900.0
2013-06-20 14:45:00,59.13,59.13,59.07,59.1,3900.0,52.7445,52.7445,52.6909,52.7177,3900.0
2013-06-20 14:50:00,59.09,59.1,58.91,58.93,31500.0,52.7088,52.7177,52.5482,52.5661,31500.0
2013-06-20 14:55:00,58.93,58.97,58.87,58.93,24000.0,52.5661,52.6017,52.5125,52.5661,24000.0
2013-06-20 15:00:00,58.93,58.93,58.78,58.79,40200.0,52.5661,52.5661,52.4323,52.4412,40200.0
2013-06-20 15:05:00,58.81,58.93,58.8,58.93,26400.0,52.459,52.5661,52.4501,52.5661,26400.0
2013-06-20 15:10:00,58.94,58.95,58.86,58.87,30000.0,52.575,52.5839,52.5036,52.5125,30000.0
2013-06-20 15:15:00,58.87,58.92,58.85,58.9,17700.0,52.5125,52.5571,52.4947,52.5393,17700.0
2013-06-20 15:20:00,58.9,58.9,58.6,58.65,39300.0,52.5393,52.5393,52.2717,52.3163,39300.0
2013-06-20 15:25:00,58.65,58.71,58.65,58.69,32400.0,52.3163,52.3698,52.3163,52.352,32400.0
2013-06-20 15:30:00,58.67,58.72,58.61,58.63,23100.0,52.3341,52.3787,52.2806,52.2985,23100.0
2013-06-20 15:35:00,58.62,58.66,58.59,58.62,42300.0,52.2895,52.3252,52.2628,52.2895,42300.0
2013-06-20 15:40:00,58.62,58.63,58.59,58.62,41700.0,52.2895,52.2985,52.2628,52.2895,41700.0
2013-06-20 15:45:00,58.6,58.6,58.54,58.56,78000.0,52.2717,52.2717,52.2182,52.236,78000.0
2013-06-20 15:50:00,58.56,58.71,58.56,58.66,99300.0,52.236,52.3698,52.236,52.3252,99300.0
2013-06-20 15:55:00,58.66,58.82,58.6,58.64,162000.0,52.3252,52.4679,52.2717,52.3074,162000.0
2013-06-21 09:30:00,58.84,58.84,58.67,58.75,342300.0,52.4858,52.4858,52.3341,52.4055,342300.0
2013-06-21 09:35:00,58.75,58.82,58.64,58.75,26700.0,52.4055,52.4679,52.3074,52.4055,26700.0
2013-06-21 09:40:00,58.66,58.66,58.29,58.35,59100.0,52.3252,52.3252,51.9952,52.0487,59100.0
2013-06-21 09:45:00,58.38,58.42,58.25,58.25,81900.0,52.0754,52.1111,51.9595,51.9595,81900.0
2013-06-21 09:50:00,58.24,58.24,57.87,57.91,105300.0,51.9506,51.9506,51.6205,51.6562,105300.0
2013-06-21 09:55:00,57.93,58.12,57.92,58.07,39900.0,51.674,51.8435,51.6651,51.7989,39900.0
2013-06-21 10:00:00,58.07,58.2,58.05,58.17,37500.0,51.7989,51.9149,51.7811,51.8881,37500.0
2013-06-21 10:05:00,58.16,58.22,58.07,58.16,33900.0,51.8792,51.9327,51.7989,51.8792,33900.0
2013-06-21 10:10:00,58.15,58.23,58.15,58.16,38100.0,51.8703,51.9416,51.8703,51.8792,38100.0
2013-06-21 10:15:00,58.17,58.2,58.01,58.08,32700.0,51.8881,51.9149,51.7454,51.8078,32700.0
2013-06-21 10:20:00,58.06,58.21,58.03,58.19,32400.0,51.79,51.9238,51.7632,51.906,32400.0
2013-06-21 10:25:00,58.18,58.18,58.07,58.07,31200.0,51.897,51.897,51.7989,51.7989,31200.0
2013-06-21 10:30:00,58.07,58.08,57.88,57.94,33900.0,51.7989,51.8078,51.6294,51.683,33900.0
2013-06-21 10:35:00,57.92,57.95,57.73,57.81,32100.0,51.6651,51.6919,51.4956,51.567,32100.0
2013-06-21 10:40:00,57.78,57.85,57.68,57.85,40200.0,51.5402,51.6027,51.451,51.6027,40200.0
2013-06-21 10:45:00,57.83,58.02,57.81,57.93,37200.0,51.5848,51.7543,51.567,51.674,37200.0
2013-06-21 10:50:00,57.89,57.95,57.84,57.92,38400.0,51.6384,51.6919,51.5938,51.6651,38400.0
2013-06-21 10:55:00,57.88,57.91,57.75,57.78,30300.0,51.6294,51.6562,51.5135,51.5402,30300.0
2013-06-21 11:00:00,57.78,57.8,57.61,57.61,43800.0,51.5402,51.5581,51.3886,51.3886,43800.0
2013-06-21 11:05:00,57.61,57.63,57.51,57.51,51000.0,51.3886,51.4064,51.2994,51.2994,51000.0
2013-06-21 11:10:00,57.51,57.53,57.34,57.35,42600.0,51.2994,51.3172,51.1478,51.1567,42600.0
2013-06-21 11:15:00,57.35,57.47,57.33,57.4,57600.0,51.1567,51.2637,51.1388,51.2013,57600.0
2013-06-21 11:20:00,57.38,57.4,57.22,57.33,56700.0,51.1834,51.2013,51.0407,51.1388,56700.0
2013-06-21 11:25:00,57.31,57.32,57.12,57.2,41100.0,51.121,51.1299,50.9515,51.0229,41100.0
2013-06-21 11:30:00,57.14,57.15,56.69,56.85,137700.0,50.9694,50.9783,50.568,50.7107,137700.0
2013-06-21 11:35:00,56.83,57.21,56.82,57.07,85200.0,50.6928,51.0318,50.6839,50.9069,85200.0
2013-06-21 11:40:00,57.01,57.1,56.99,57.05,32100.0,50.8534,50.9337,50.8356,50.8891,32100.0
2013-06-21 11:45:00,57.06,57.13,57.05,57.09,26100.0,50.898,50.9604,50.8891,50.9248,26100.0
2013-06-21 11:50:00,57.12,57.18,56.9,56.96,36900.0,50.9515,51.005,50.7553,50.8088,36900.0
2013-06-21 11:55:00,56.96,57.11,56.95,57.1,40800.0,50.8088,50.9426,50.7999,50.9337,40800.0
2013-06-21 12:00:00,57.1,57.33,57.08,57.29,59100.0,50.9337,51.1388,50.9158,51.1032,59100.0
2013-06-21 12:05:00,57.29,57.3,57.22,57.28,77700.0,51.1032,51.1121,51.0407,51.0942,77700.0
2013-06-21 12:10:00,57.27,57.34,57.22,57.22,38400.0,51.0853,51.1478,51.0407,51.0407,38400.0
2013-06-21 12:15:00,57.19,57.4,57.19,57.39,44400.0,51.014,51.2013,51.014,51.1924,44400.0
2013-06-21 12:20:00,57.37,57.4,57.24,57.29,21600.0,51.1745,51.2013,51.0586,51.1032,21600.0
2013-06-21 12:25:00,57.26,57.28,57.21,57.26,15300.0,51.0764,51.0942,51.0318,51.0764,15300.0
2013-06-21 12:30:00,57.27,57.41,57.25,57.28,31500.0,51.0853,51.2102,51.0675,51.0942,31500.0
2013-06-21 12:35:00,57.29,57.39,57.29,57.32,16800.0,51.1032,51.1924,51.1032,51.1299,16800.0
2013-06-21 12:40:00,57.3,57.39,57.19,57.38,23700.0,51.1121,51.1924,51.014,51.1834,23700.0
2013-06-21 12:45:00,57.35,57.74,57.33,57.74,22800.0,51.1567,51.5046,51.1388,51.5046,22800.0
2013-06-21 12:50:00,57.72,57.73,57.65,57.66,33900.0,51.4867,51.4956,51.4243,51.4332,33900.0
2013-06-21 12:55:00,57.65,57.88,57.58,57.87,22500.0,51.4243,51.6294,51.3618,51.6205,22500.0
2013-06-21 13:00:00,57.87,57.94,57.73,57.73,29400.0,51.6205,51.683,51.4956,51.4956,29400.0
2013-06-21 13:05:00,57.76,57.94,57.75,57.94,45900.0,51.5224,51.683,51.5135,51.683,45900.0
2013-06-21 13:10:00,57.95,58.01,57.94,58.01,22800.0,51.6919,51.7454,51.683,51.7454,22800.0
2013-06-21 13:15:00,58.02,58.13,57.98,57.99,31200.0,51.7543,51.8524,51.7186,51.7276,31200.0
2013-06-21 13:20:00,57.97,57.97,57.69,57.69,35400.0,51.7097,51.7097,51.46,51.46,35400.0
2013-06-21 13:25:00,57.69,57.73,57.61,57.64,33600.0,51.46,51.4956,51.3886,51.4154,33600.0
2013-06-21 13:30:00,57.66,57.81,57.64,57.77,24900.0,51.4332,51.567,51.4154,51.5313,24900.0
2013-06-21 13:35:00,57.77,57.8,57.64,57.76,22200.0,51.5313,51.5581,51.4154,51.5224,22200.0
2013-06-21 13:40:00,57.75,57.75,57.63,57.69,43500.0,51.5135,51.5135,51.4064,51.46,43500.0
2013-06-21 13:45:00,57.66,57.74,57.62,57.68,37200.0,51.4332,51.5046,51.3975,51.451,37200.0
2013-06-21 13:50:00,57.69,57.78,57.51,57.55,45600.0,51.46,51.5402,51.2994,51.3351,45600.0
2013-06-21 13:55:00,57.55,57.55,57.37,57.45,60900.0,51.3351,51.3351,51.1745,51.2459,60900.0
2013-06-21 14:00:00,57.43,57.45,57.33,57.34,73500.0,51.228,51.2459,51.1388,51.1478,73500.0
2013-06-21 14:05:00,57.34,57.37,57.24,57.28,22500.0,51.1478,51.1745,51.0586,51.0942,22500.0
2013-06-21 14:10:00,57.27,57.45,57.27,57.45,24600.0,51.0853,51.2459,51.0853,51.2459,24600.0
2013-06-21 14:15:00,57.43,57.56,57.43,57.53,33300.0,51.228,51.344,51.228,51.3172,33300.0
2013-06-21 14:20:00,57.5,57.5,57.33,57.4,22800.0,51.2905,51.2905,51.1388,51.2013,22800.0
2013-06-21 14:25:00,57.42,57.6,57.4,57.49,40800.0,51.2191,51.3797,51.2013,51.2816,40800.0
2013-06-21 14:30:00,57.52,57.54,57.41,57.48,22500.0,51.3083,51.3262,51.2102,51.2726,22500.0
2013-06-21 14:35:00,57.48,57.58,57.47,57.58,28800.0,51.2726,51.3618,51.2637,51.3618,28800.0
2013-06-21 14:40:00,57.58,57.59,57.45,57.45,19800.0,51.3618,51.3708,51.2459,51.2459,19800.0
2013-06-21 14:45:00,57.47,57.56,57.45,57.47,36000.0,51.2637,51.344,51.2459,51.2637,36000.0
2013-06-21 14:50:00,57.47,57.51,57.43,57.44,19800.0,51.2637,51.2994,51.228,51.237,19800.0
2013-06-21 14:55:00,57.43,57.52,57.37,57.52,21600.0,51.228,51.3083,51.1745,51.3083,21600.0
2013-06-21 15:00:00,57.52,57.55,57.45,57.5,42300.0,51.3083,51.3351,51.2459,51.2905,42300.0
2013-06-21 15:05:00,57.5,57.64,57.48,57.57,30000.0,51.2905,51.4154,51.2726,51.3529,30000.0
2013-06-21 15:10:00,57.57,57.64,57.56,57.57,25500.0,51.3529,51.4154,51.344,51.3529,25500.0
2013-06-21 15:15:00,57.58,57.63,57.48,57.48,58200.0,51.3618,51.4064,51.2726,51.2726,58200.0
2013-06-21 15:20:00,57.48,57.59,57.48,57.59,39000.0,51.2726,51.3708,51.2726,51.3708,39000.0
2013-06-21 15:25:00,57.62,57.86,57.61,57.86,91800.0,51.3975,51.6116,51.3886,51.6116,91800.0
2013-06-21 15:30:00,57.85,57.93,57.85,57.9,83700.0,51.6027,51.674,51.6027,51.6473,83700.0
2013-06-21 15:35:00,57.88,57.94,57.86,57.87,66900.0,51.6294,51.683,51.6116,51.6205,66900.0
2013-06-21 15:40:00,57.88,57.88,57.66,57.67,50100.0,51.6294,51.6294,51.4332,51.4421,50100.0
2013-06-21 15:45:00,57.66,57.75,57.58,57.74,78900.0,51.4332,51.5135,51.3618,51.5046,78900.0
2013-06-21 15:50:00,57.73,57.76,57.64,57.67,139800.0,51.4956,51.5224,51.4154,51.4421,139800.0
2013-06-21 15:55:00,57.67,57.75,57.54,57.66,364800.0,51.4421,51.5135,51.3262,51.4332,364800.0
2013-06-24 09:30:00,57.25,57.25,56.87,57.12,57000.0,51.0675,51.0675,50.7285,50.9515,57000.0
2013-06-24 09:35:00,57.16,57.27,57.07,57.26,41700.0,50.9872,51.0853,50.9069,51.0764,41700.0
2013-06-24 09:40:00,57.23,57.5,57.11,57.49,44400.0,51.0496,51.2905,50.9426,51.2816,44400.0
2013-06-24 09:45:00,57.49,57.76,57.42,57.75,48300.0,51.2816,51.5224,51.2191,51.5135,48300.0
2013-06-24 09:50:00,57.76,57.96,57.47,57.63,69600.0,51.5224,51.7008,51.2637,51.4064,69600.0
2013-06-24 09:55:00,57.59,57.71,57.47,57.62,33900.0,51.3708,51.4778,51.2637,51.3975,33900.0
2013-06-24 10:00:00,57.56,57.62,57.4,57.52,32700.0,51.344,51.3975,51.2013,51.3083,32700.0
2013-06-24 10:05:00,57.48,57.57,57.47,57.48,21900.0,51.2726,51.3529,51.2637,51.2726,21900.0
2013-06-24 10:10:00,57.47,57.55,57.43,57.48,21000.0,51.2637,51.3351,51.228,51.2726,21000.0
2013-06-24 10:15:00,57.47,57.52,57.36,57.41,23100.0,51.2637,51.3083,51.1656,51.2102,23100.0
2013-06-24 10:20:00,57.39,57.44,57.28,57.32,68100.0,51.1924,51.237,51.0942,51.1299,68100.0
2013-06-24 10:25:00,57.32,57.42,57.29,57.38,8400.0,51.1299,51.2191,51.1032,51.1834,8400.0
2013-06-24 10:30:00,57.34,57.47,57.25,57.38,14100.0,51.1478,51.2637,51.0675,51.1834,14100.0
2013-06-24 10:35:00,57.41,57.7,57.41,57.7,22200.0,51.2102,51.4689,51.2102,51.4689,22200.0
2013-06-24 10:40:00,57.7,57.8,57.64,57.78,46200.0,51.4689,51.5581,51.4154,51.5402,46200.0
2013-06-24 10:45:00,57.79,58.04,57.76,58.04,27600.0,51.5492,51.7722,51.5224,51.7722,27600.0
2013-06-24 10:50:00,58.02,58.07,57.91,57.91,12300.0,51.7543,51.7989,51.6562,51.6562,12300.0
2013-06-24 10:55:00,57.89,57.94,57.84,57.85,16200.0,51.6384,51.683,51.5938,51.6027,16200.0
2013-06-24 11:00:00,57.86,57.91,57.73,57.8,11400.0,51.6116,51.6562,51.4956,51.5581,11400.0
2013-06-24 11:05:00,57.74,57.91,57.71,57.87,40200.0,51.5046,51.6562,51.4778,51.6205,40200.0
2013-06-24 11:10:00,57.84,57.9,57.77,57.77,23400.0,51.5938,51.6473,51.5313,51.5313,23400.0
2013-06-24 11:15:00,57.73,57.78,57.64,57.72,18900.0,51.4956,51.5402,51.4154,51.4867,18900.0
2013-06-24 11:20:00,57.71,57.73,57.51,57.52,29400.0,51.4778,51.4956,51.2994,51.3083,29400.0
2013-06-24 11:25:00,57.52,57.56,57.42,57.42,9600.0,51.3083,51.344,51.2191,51.2191,9600.0
2013-06-24 11:30:00,57.47,57.62,57.44,57.59,44700.0,51.2637,51.3975,51.237,51.3708,44700.0
2013-06-24 11:35:00,57.56,57.57,57.42,57.45,10800.0,51.344,51.3529,51.2191,51.2459,10800.0
2013-06-24 11:40:00,57.52,57.54,57.43,57.47,11700.0,51.3083,51.3262,51.228,51.2637,11700.0
2013-06-24 11:45:00,57.42,57.54,57.37,57.42,27300.0,51.2191,51.3262,51.1745,51.2191,27300.0
2013-06-24 11:50:00,57.46,57.55,57.41,57.44,16800.0,51.2548,51.3351,51.2102,51.237,16800.0
2013-06-24 11:55:00,57.39,57.55,57.39,57.55,11400.0,51.1924,51.3351,51.1924,51.3351,11400.0
2013-06-24 12:00:00,57.52,57.55,57.41,57.48,10200.0,51.3083,51.3351,51.2102,51.2726,10200.0
2013-06-24 12:05:00,57.46,57.46,57.37,57.39,5100.0,51.2548,51.2548,51.1745,51.1924,5100.0
2013-06-24 12:10:00,57.4,57.46,57.36,57.44,14400.0,51.2013,51.2548,51.1656,51.237,14400.0
2013-06-24 12:15:00,57.41,57.46,57.33,57.33,27900.0,51.2102,51.2548,51.1388,51.1388,27900.0
2013-06-24 12:20:00,57.3,57.38,57.26,57.35,18600.0,51.1121,51.1834,51.0764,51.1567,18600.0
2013-06-24 12:25:00,57.38,57.45,57.31,57.42,20100.0,51.1834,51.2459,51.121,51.2191,20100.0
2013-06-24 12:30:00,57.46,57.5,57.36,57.36,19500.0,51.2548,51.2905,51.1656,51.1656,19500.0
2013-06-24 12:35:00,57.39,57.41,57.29,57.29,9300.0,51.1924,51.2102,51.1032,51.1032,9300.0
2013-06-24 12:40:00,57.29,57.42,57.29,57.42,21300.0,51.1032,51.2191,51.1032,51.2191,21300.0
2013-06-24 12:45:00,57.43,57.43,57.31,57.32,9600.0,51.228,51.228,51.121,51.1299,9600.0
2013-06-24 12:50:00,57.31,57.36,57.22,57.35,25800.0,51.121,51.1656,51.0407,51.1567,25800.0
2013-06-24 12:55:00,57.36,57.43,57.28,57.43,22800.0,51.1656,51.228,51.0942,51.228,22800.0
2013-06-24 13:00:00,57.4,57.43,57.36,57.4,6000.0,51.2013,51.228,51.1656,51.2013,6000.0
2013-06-24 13:05:00,57.38,57.38,57.26,57.31,18600.0,51.1834,51.1834,51.0764,51.121,18600.0
2013-06-24 13:10:00,57.29,57.62,57.27,57.61,27300.0,51.1032,51.3975,51.0853,51.3886,27300.0
2013-06-24 13:15:00,57.6,57.65,57.53,57.58,14700.0,51.3797,51.4243,51.3172,51.3618,14700.0
2013-06-24 13:20:00,57.62,57.62,57.55,57.62,12600.0,51.3975,51.3975,51.3351,51.3975,12600.0
2013-06-24 13:25:00,57.63,57.63,57.46,57.62,17100.0,51.4064,51.4064,51.2548,51.3975,17100.0
2013-06-24 13:30:00,57.61,57.63,57.52,57.55,14100.0,51.3886,51.4064,51.3083,51.3351,14100.0
2013-06-24 13:35:00,57.47,57.54,57.44,57.53,16200.0,51.2637,51.3262,51.237,51.3172,16200.0
2013-06-24 13:40:00,57.56,57.67,57.53,57.67,15900.0,51.344,51.4421,51.3172,51.4421,15900.0
2013-06-24 13:45:00,57.63,57.69,57.59,57.64,23700.0,51.4064,51.46,51.3708,51.4154,23700.0
2013-06-24 13:50:00,57.59,57.64,57.54,57.61,17100.0,51.3708,51.4154,51.3262,51.3886,17100.0
2013-06-24 13:55:00,57.63,57.82,57.63,57.82,20400.0,51.4064,51.5759,51.4064,51.5759,20400.0
2013-06-24 14:00:00,57.84,58.02,57.81,57.96,29100.0,51.5938,51.7543,51.567,51.7008,29100.0
2013-06-24 14:05:00,57.99,58.07,57.96,58.07,18600.0,51.7276,51.7989,51.7008,51.7989,18600.0
2013-06-24 14:10:00,58.1,58.19,57.99,57.99,32700.0,51.8257,51.906,51.7276,51.7276,32700.0
2013-06-24 14:15:00,58.0,58.19,57.99,58.16,33600.0,51.7365,51.906,51.7276,51.8792,33600.0
2013-06-24 14:20:00,58.17,58.22,58.09,58.09,19800.0,51.8881,51.9327,51.8168,51.8168,19800.0
2013-06-24 14:25:00,58.09,58.3,58.09,58.3,23700.0,51.8168,52.0041,51.8168,52.0041,23700.0
2013-06-24 14:30:00,58.26,58.36,58.25,58.32,21600.0,51.9684,52.0576,51.9595,52.0219,21600.0
2013-06-24 14:35:00,58.32,58.47,58.29,58.47,25200.0,52.0219,52.1557,51.9952,52.1557,25200.0
2013-06-24 14:40:00,58.5,58.52,58.38,58.45,22200.0,52.1825,52.2003,52.0754,52.1379,22200.0
2013-06-24 14:45:00,58.45,58.52,58.32,58.47,36000.0,52.1379,52.2003,52.0219,52.1557,36000.0
2013-06-24 14:50:00,58.48,58.58,58.46,58.51,30600.0,52.1647,52.2539,52.1468,52.1914,30600.0
2013-06-24 14:55:00,58.52,58.54,58.4,58.48,36000.0,52.2003,52.2182,52.0933,52.1647,36000.0
2013-06-24 15:00:00,58.46,58.46,58.39,58.42,18600.0,52.1468,52.1468,52.0844,52.1111,18600.0
2013-06-24 15:05:00,58.42,58.46,58.35,58.37,25200.0,52.1111,52.1468,52.0487,52.0665,25200.0
2013-06-24 15:10:00,58.38,58.39,58.26,58.27,30300.0,52.0754,52.0844,51.9684,51.9773,30300.0
2013-06-24 15:15:00,58.24,58.27,58.18,58.2,33300.0,51.9506,51.9773,51.897,51.9149,33300.0
2013-06-24 15:20:00,58.2,58.33,58.2,58.29,53700.0,51.9149,52.0308,51.9149,51.9952,53700.0
2013-06-24 15:25:00,58.3,58.32,58.2,58.2,33600.0,52.0041,52.0219,51.9149,51.9149,33600.0
2013-06-24 15:30:00,58.21,58.32,58.18,58.18,43800.0,51.9238,52.0219,51.897,51.897,43800.0
2013-06-24 15:35:00,58.19,58.35,58.19,58.35,36900.0,51.906,52.0487,51.906,52.0487,36900.0
2013-06-24 15:40:00,58.33,58.4,58.3,58.39,33600.0,52.0308,52.0933,52.0041,52.0844,33600.0
2013-06-24 15:45:00,58.36,58.38,58.1,58.21,66900.0,52.0576,52.0754,51.8257,51.9238,66900.0
2013-06-24 15:50:00,58.18,58.22,58.14,58.17,61500.0,51.897,51.9327,51.8614,51.8881,61500.0
2013-06-24 15:55:00,58.18,58.18,57.95,57.96,124200.0,51.897,51.897,51.6919,51.7008,124200.0
2013-06-25 09:30:00,58.25,58.53,58.25,58.27,52200.0,51.9595,52.2093,51.9595,51.9773,52200.0
2013-06-25 09:35:00,58.29,58.39,58.12,58.34,49500.0,51.9952,52.0844,51.8435,52.0398,49500.0
2013-06-25 09:40:00,58.35,58.77,58.33,58.76,24300.0,52.0487,52.4233,52.0308,52.4144,24300.0
2013-06-25 09:45:00,58.68,58.75,58.59,58.59,32700.0,52.3431,52.4055,52.2628,52.2628,32700.0
2013-06-25 09:50:00,58.59,58.63,58.45,58.45,28500.0,52.2628,52.2985,52.1379,52.1379,28500.0
2013-06-25 09:55:00,58.36,58.71,58.36,58.69,24300.0,52.0576,52.3698,52.0576,52.352,24300.0
2013-06-25 10:00:00,58.6,58.63,58.39,58.54,29100.0,52.2717,52.2985,52.0844,52.2182,29100.0
2013-06-25 10:05:00,58.56,58.75,58.42,58.61,64200.0,52.236,52.4055,52.1111,52.2806,64200.0
2013-06-25 10:10:00,58.58,58.73,58.49,58.62,36300.0,52.2539,52.3877,52.1736,52.2895,36300.0
2013-06-25 10:15:00,58.57,58.72,58.48,58.52,28200.0,52.2449,52.3787,52.1647,52.2003,28200.0
2013-06-25 10:20:00,58.57,58.74,58.56,58.74,14100.0,52.2449,52.3966,52.236,52.3966,14100.0
2013-06-25 10:25:00,58.69,58.75,58.65,58.7,19500.0,52.352,52.4055,52.3163,52.3609,19500.0
2013-06-25 10:30:00,58.7,58.75,58.65,58.74,11400.0,52.3609,52.4055,52.3163,52.3966,11400.0
2013-06-25 10:35:00,58.73,58.87,58.68,58.78,70800.0,52.3877,52.5125,52.3431,52.4323,70800.0
2013-06-25 10:40:00,58.77,58.86,58.76,58.79,12900.0,52.4233,52.5036,52.4144,52.4412,12900.0
2013-06-25 10:45:00,58.83,58.91,58.83,58.86,12000.0,52.4769,52.5482,52.4769,52.5036,12000.0
2013-06-25 10:50:00,58.87,59.07,58.84,59.05,54000.0,52.5125,52.6909,52.4858,52.6731,54000.0
2013-06-25 10:55:00,59.06,59.11,59.0,59.07,39300.0,52.682,52.7266,52.6285,52.6909,39300.0
2013-06-25 11:00:00,59.04,59.1,58.98,59.06,32100.0,52.6642,52.7177,52.6107,52.682,32100.0
2013-06-25 11:05:00,59.09,59.19,59.08,59.19,15900.0,52.7088,52.798,52.6999,52.798,15900.0
2013-06-25 11:10:00,59.16,59.22,59.16,59.21,19500.0,52.7712,52.8247,52.7712,52.8158,19500.0
2013-06-25 11:15:00,59.14,59.16,59.07,59.1,9900.0,52.7534,52.7712,52.6909,52.7177,9900.0
2013-06-25 11:20:00,59.09,59.16,59.08,59.1,12600.0,52.7088,52.7712,52.6999,52.7177,12600.0
2013-06-25 11:25:00,59.09,59.1,58.96,59.05,30600.0,52.7088,52.7177,52.5928,52.6731,30600.0
2013-06-25 11:30:00,59.01,59.11,59.0,59.02,20700.0,52.6374,52.7266,52.6285,52.6463,20700.0
2013-06-25 11:35:00,59.01,59.07,58.99,58.99,10500.0,52.6374,52.6909,52.6196,52.6196,10500.0
2013-06-25 11:40:00,59.0,59.12,58.99,59.06,20100.0,52.6285,52.7355,52.6196,52.682,20100.0
2013-06-25 11:45:00,59.04,59.08,58.99,59.07,15300.0,52.6642,52.6999,52.6196,52.6909,15300.0
2013-06-25 11:50:00,59.06,59.19,59.06,59.18,25200.0,52.682,52.798,52.682,52.7891,25200.0
2013-06-25 11:55:00,59.18,59.25,59.12,59.15,21000.0,52.7891,52.8515,52.7355,52.7623,21000.0
2013-06-25 12:00:00,59.06,59.1,58.98,59.01,19500.0,52.682,52.7177,52.6107,52.6374,19500.0
2013-06-25 12:05:00,59.02,59.06,58.95,58.98,18000.0,52.6463,52.682,52.5839,52.6107,18000.0
2013-06-25 12:10:00,58.96,58.99,58.88,58.88,10500.0,52.5928,52.6196,52.5215,52.5215,10500.0
2013-06-25 12:15:00,58.88,58.89,58.8,58.86,17400.0,52.5215,52.5304,52.4501,52.5036,17400.0
2013-06-25 12:20:00,58.88,58.9,58.82,58.89,18000.0,52.5215,52.5393,52.4679,52.5304,18000.0
2013-06-25 12:25:00,58.89,58.95,58.89,58.93,18300.0,52.5304,52.5839,52.5304,52.5661,18300.0
2013-06-25 12:30:00,58.93,58.99,58.9,58.99,15000.0,52.5661,52.6196,52.5393,52.6196,15000.0
2013-06-25 12:35:00,58.94,59.07,58.9,59.07,23400.0,52.575,52.6909,52.5393,52.6909,23400.0
2013-06-25 12:40:00,59.08,59.09,58.97,59.07,23100.0,52.6999,52.7088,52.6017,52.6909,23100.0
2013-06-25 12:45:00,59.07,59.09,59.0,59.07,9300.0,52.6909,52.7088,52.6285,52.6909,9300.0
2013-06-25 12:50:00,59.03,59.09,59.03,59.06,3000.0,52.6553,52.7088,52.6553,52.682,3000.0
2013-06-25 12:55:00,59.04,59.05,58.97,59.04,15900.0,52.6642,52.6731,52.6017,52.6642,15900.0
2013-06-25 13:00:00,59.03,59.1,59.03,59.05,12000.0,52.6553,52.7177,52.6553,52.6731,12000.0
2013-06-25 13:05:00,59.06,59.07,58.99,59.03,17400.0,52.682,52.6909,52.6196,52.6553,17400.0
2013-06-25 13:10:00,59.0,59.05,58.97,59.04,13800.0,52.6285,52.6731,52.6017,52.6642,13800.0
2013-06-25 13:15:00,59.06,59.07,58.94,58.94,28500.0,52.682,52.6909,52.575,52.575,28500.0
2013-06-25 13:20:00,58.93,58.93,58.89,58.9,12000.0,52.5661,52.5661,52.5304,52.5393,12000.0
2013-06-25 13:25:00,58.93,58.97,58.93,58.96,11100.0,52.5661,52.6017,52.5661,52.5928,11100.0
2013-06-25 13:30:00,58.96,58.99,58.9,58.98,13200.0,52.5928,52.6196,52.5393,52.6107,13200.0
2013-06-25 13:35:00,59.0,59.03,58.96,59.03,10200.0,52.6285,52.6553,52.5928,52.6553,10200.0
2013-06-25 13:40:00,59.02,59.07,58.95,58.97,32100.0,52.6463,52.6909,52.5839,52.6017,32100.0
2013-06-25 13:45:00,58.96,59.03,58.96,59.03,5700.0,52.5928,52.6553,52.5928,52.6553,5700.0
2013-06-25 13:50:00,59.06,59.06,58.94,59.0,15300.0,52.682,52.682,52.575,52.6285,15300.0
2013-06-25 13:55:00,59.01,59.01,58.94,58.96,10500.0,52.6374,52.6374,52.575,52.5928,10500.0
2013-06-25 14:00:00,58.94,58.97,58.88,58.95,9000.0,52.575,52.6017,52.5215,52.5839,9000.0
2013-06-25 14:05:00,58.93,58.99,58.9,58.96,18300.0,52.5661,52.6196,52.5393,52.5928,18300.0
2013-06-25 14:10:00,58.95,58.99,58.92,58.96,11700.0,52.5839,52.6196,52.5571,52.5928,11700.0
2013-06-25 14:15:00,58.97,59.06,58.97,58.97,13800.0,52.6017,52.682,52.6017,52.6017,13800.0
2013-06-25 14:20:00,58.96,59.0,58.93,58.96,9900.0,52.5928,52.6285,52.5661,52.5928,9900.0
2013-06-25 14:25:00,58.99,59.01,58.97,58.99,10500.0,52.6196,52.6374,52.6017,52.6196,10500.0
2013-06-25 14:30:00,59.01,59.11,58.96,59.1,19800.0,52.6374,52.7266,52.5928,52.7177,19800.0
2013-06-25 14:35:00,59.1,59.17,59.06,59.06,16800.0,52.7177,52.7801,52.682,52.682,16800.0
2013-06-25 14:40:00,59.07,59.16,59.06,59.12,10800.0,52.6909,52.7712,52.682,52.7355,10800.0
2013-06-25 14:45:00,59.12,59.16,59.07,59.09,18000.0,52.7355,52.7712,52.6909,52.7088,18000.0
2013-06-25 14:50:00,59.09,59.1,59.02,59.02,34200.0,52.7088,52.7177,52.6463,52.6463,34200.0
2013-06-25 14:55:00,59.04,59.14,59.0,59.08,45900.0,52.6642,52.7534,52.6285,52.6999,45900.0
2013-06-25 15:00:00,59.1,59.16,59.09,59.14,21000.0,52.7177,52.7712,52.7088,52.7534,21000.0
2013-06-25 15:05:00,59.16,59.16,58.99,59.01,31500.0,52.7712,52.7712,52.6196,52.6374,31500.0
2013-06-25 15:10:00,59.01,59.02,58.97,58.97,11700.0,52.6374,52.6463,52.6017,52.6017,11700.0
2013-06-25 15:15:00,58.99,59.03,58.91,58.92,20100.0,52.6196,52.6553,52.5482,52.5571,20100.0
2013-06-25 15:20:00,58.9,59.03,58.9,59.02,11700.0,52.5393,52.6553,52.5393,52.6463,11700.0
2013-06-25 15:25:00,58.99,59.02,58.91,59.02,30900.0,52.6196,52.6463,52.5482,52.6463,30900.0
2013-06-25 15:30:00,59.0,59.01,58.95,59.01,19500.0,52.6285,52.6374,52.5839,52.6374,19500.0
2013-06-25 15:35:00,59.01,59.04,58.99,59.02,44100.0,52.6374,52.6642,52.6196,52.6463,44100.0
2013-06-25 15:40:00,59.01,59.01,58.81,58.82,63600.0,52.6374,52.6374,52.459,52.4679,63600.0
2013-06-25 15:45:00,58.81,58.84,58.66,58.66,91500.0,52.459,52.4858,52.3252,52.3252,91500.0
2013-06-25 15:50:00,58.66,58.73,58.66,58.69,125400.0,52.3252,52.3877,52.3252,52.352,125400.0
2013-06-25 15:55:00,58.68,58.75,58.57,58.59,192900.0,52.3431,52.4055,52.2449,52.2628,192900.0
2013-06-26 09:30:00,58.91,59.21,58.91,59.11,24000.0,52.5482,52.8158,52.5482,52.7266,24000.0
2013-06-26 09:35:00,59.09,59.34,59.06,59.34,15900.0,52.7088,52.9318,52.682,52.9318,15900.0
2013-06-26 09:40:00,59.31,59.46,59.24,59.33,23400.0,52.905,53.0388,52.8426,52.9229,23400.0
2013-06-26 09:45:00,59.31,59.34,59.14,59.24,25500.0,52.905,52.9318,52.7534,52.8426,25500.0
2013-06-26 09:50:00,59.25,59.33,59.16,59.27,15900.0,52.8515,52.9229,52.7712,52.8693,15900.0
2013-06-26 09:55:00,59.26,59.3,59.16,59.18,11400.0,52.8604,52.8961,52.7712,52.7891,11400.0
2013-06-26 10:00:00,59.26,59.29,59.16,59.23,15600.0,52.8604,52.8872,52.7712,52.8337,15600.0
2013-06-26 10:05:00,59.23,59.23,59.01,59.06,13500.0,52.8337,52.8337,52.6374,52.682,13500.0
2013-06-26 10:10:00,59.04,59.08,58.93,58.95,12300.0,52.6642,52.6999,52.5661,52.5839,12300.0
2013-06-26 10:15:00,58.94,58.94,58.83,58.86,8100.0,52.575,52.575,52.4769,52.5036,8100.0
2013-06-26 10:20:00,58.82,58.87,58.76,58.83,9900.0,52.4679,52.5125,52.4144,52.4769,9900.0
2013-06-26 10:25:00,58.83,58.98,58.83,58.9,11700.0,52.4769,52.6107,52.4769,52.5393,11700.0
2013-06-26 10:30:00,58.88,58.91,58.83,58.85,64500.0,52.5215,52.5482,52.4769,52.4947,64500.0
2013-06-26 10:35:00,58.86,59.02,58.86,59.02,21000.0,52.5036,52.6463,52.5036,52.6463,21000.0
2013-06-26 10:40:00,59.04,59.07,58.98,59.04,4200.0,52.6642,52.6909,52.6107,52.6642,4200.0
2013-06-26 10:45:00,59.08,59.09,59.03,59.08,4500.0,52.6999,52.7088,52.6553,52.6999,4500.0
2013-06-26 10:50:00,59.08,59.16,59.04,59.05,13200.0,52.6999,52.7712,52.6642,52.6731,13200.0
2013-06-26 10:55:00,59.05,59.07,58.96,58.97,16800.0,52.6731,52.6909,52.5928,52.6017,16800.0
2013-06-26 11:00:00,58.99,58.99,58.88,58.94,9000.0,52.6196,52.6196,52.5215,52.575,9000.0
2013-06-26 11:05:00,58.89,58.96,58.85,58.96,9000.0,52.5304,52.5928,52.4947,52.5928,9000.0
2013-06-26 11:10:00,59.01,59.04,58.98,59.03,9900.0,52.6374,52.6642,52.6107,52.6553,9900.0
2013-06-26 11:15:00,59.0,59.09,59.0,59.05,9900.0,52.6285,52.7088,52.6285,52.6731,9900.0
2013-06-26 11:20:00,59.04,59.06,59.0,59.03,7500.0,52.6642,52.682,52.6285,52.6553,7500.0
2013-06-26 11:25:00,59.01,59.04,59.0,59.04,6300.0,52.6374,52.6642,52.6285,52.6642,6300.0
2013-06-26 11:30:00,59.01,59.05,58.98,58.98,17100.0,52.6374,52.6731,52.6107,52.6107,17100.0
2013-06-26 11:35:00,58.98,58.98,58.88,58.89,5700.0,52.6107,52.6107,52.5215,52.5304,5700.0
2013-06-26 11:40:00,58.89,58.95,58.85,58.95,13800.0,52.5304,52.5839,52.4947,52.5839,13800.0
2013-06-26 11:45:00,58.89,58.96,58.88,58.96,6600.0,52.5304,52.5928,52.5215,52.5928,6600.0
2013-06-26 11:50:00,58.99,59.02,58.99,59.02,5700.0,52.6196,52.6463,52.6196,52.6463,5700.0
2013-06-26 11:55:00,59.0,59.04,58.97,58.97,12000.0,52.6285,52.6642,52.6017,52.6017,12000.0
2013-06-26 12:00:00,58.96,59.15,58.96,59.13,6600.0,52.5928,52.7623,52.5928,52.7445,6600.0
2013-06-26 12:05:00,59.14,59.2,59.12,59.17,9000.0,52.7534,52.8069,52.7355,52.7801,9000.0
2013-06-26 12:10:00,59.17,59.25,59.17,59.25,4200.0,52.7801,52.8515,52.7801,52.8515,4200.0
2013-06-26 12:15:00,59.25,59.37,59.25,59.34,12600.0,52.8515,52.9585,52.8515,52.9318,12600.0
2013-06-26 12:20:00,59.38,59.39,59.33,59.33,10800.0,52.9675,52.9764,52.9229,52.9229,10800.0
2013-06-26 12:25:00,59.29,59.36,59.29,59.36,5400.0,52.8872,52.9496,52.8872,52.9496,5400.0
2013-06-26 12:30:00,59.33,59.34,59.29,59.31,9900.0,52.9229,52.9318,52.8872,52.905,9900.0
2013-06-26 12:35:00,59.32,59.33,59.25,59.29,6900.0,52.9139,52.9229,52.8515,52.8872,6900.0
2013-06-26 12:40:00,59.29,59.29,59.16,59.16,6600.0,52.8872,52.8872,52.7712,52.7712,6600.0
2013-06-26 12:45:00,59.17,59.22,59.17,59.22,5100.0,52.7801,52.8247,52.7801,52.8247,5100.0
2013-06-26 12:50:00,59.25,59.32,59.25,59.32,4800.0,52.8515,52.9139,52.8515,52.9139,4800.0
2013-06-26 12:55:00,59.28,59.32,59.26,59.3,12000.0,52.8783,52.9139,52.8604,52.8961,12000.0
2013-06-26 13:00:00,59.29,59.33,59.25,59.25,6600.0,52.8872,52.9229,52.8515,52.8515,6600.0
2013-06-26 13:05:00,59.26,59.31,59.26,59.31,4200.0,52.8604,52.905,52.8604,52.905,4200.0
2013-06-26 13:10:00,59.31,59.43,59.31,59.43,3900.0,52.905,53.0121,52.905,53.0121,3900.0
2013-06-26 13:15:00,59.41,59.41,59.36,59.37,6000.0,52.9942,52.9942,52.9496,52.9585,6000.0
2013-06-26 13:20:00,59.37,59.42,59.31,59.31,5700.0,52.9585,53.0031,52.905,52.905,5700.0
2013-06-26 13:25:00,59.35,59.44,59.35,59.43,9000.0,52.9407,53.021,52.9407,53.0121,9000.0
2013-06-26 13:30:00,59.44,59.46,59.38,59.4,6300.0,53.021,53.0388,52.9675,52.9853,6300.0
2013-06-26 13:35:00,59.41,59.45,59.37,59.44,6600.0,52.9942,53.0299,52.9585,53.021,6600.0
2013-06-26 13:40:00,59.44,59.45,59.39,59.43,12600.0,53.021,53.0299,52.9764,53.0121,12600.0
2013-06-26 13:45:00,59.39,59.41,59.33,59.36,13500.0,52.9764,52.9942,52.9229,52.9496,13500.0
2013-06-26 13:50:00,59.36,59.37,59.33,59.34,5100.0,52.9496,52.9585,52.9229,52.9318,5100.0
2013-06-26 13:55:00,59.35,59.41,59.34,59.41,6000.0,52.9407,52.9942,52.9318,52.9942,6000.0
2013-06-26 14:00:00,59.42,59.43,59.33,59.33,11100.0,53.0031,53.0121,52.9229,52.9229,11100.0
2013-06-26 14:05:00,59.32,59.39,59.3,59.39,7500.0,52.9139,52.9764,52.8961,52.9764,7500.0
2013-06-26 14:10:00,59.38,59.39,59.32,59.32,8400.0,52.9675,52.9764,52.9139,52.9139,8400.0
2013-06-26 14:15:00,59.35,59.39,59.33,59.38,12000.0,52.9407,52.9764,52.9229,52.9675,12000.0
2013-06-26 14:20:00,59.36,59.38,59.33,59.35,9600.0,52.9496,52.9675,52.9229,52.9407,9600.0
2013-06-26 14:25:00,59.37,59.4,59.37,59.4,4200.0,52.9585,52.9853,52.9585,52.9853,4200.0
2013-06-26 14:30:00,59.39,59.4,59.33,59.33,12000.0,52.9764,52.9853,52.9229,52.9229,12000.0
2013-06-26 14:35:00,59.34,59.39,59.33,59.38,17100.0,52.9318,52.9764,52.9229,52.9675,17100.0
2013-06-26 14:40:00,59.38,59.42,59.37,59.4,9300.0,52.9675,53.0031,52.9585,52.9853,9300.0
2013-06-26 14:45:00,59.38,59.41,59.37,59.41,7800.0,52.9675,52.9942,52.9585,52.9942,7800.0
2013-06-26 14:50:00,59.41,59.45,59.4,59.42,10800.0,52.9942,53.0299,52.9853,53.0031,10800.0
2013-06-26 14:55:00,59.42,59.45,59.41,59.42,9600.0,53.0031,53.0299,52.9942,53.0031,9600.0
2013-06-26 15:00:00,59.41,59.54,59.4,59.45,12300.0,52.9942,53.1102,52.9853,53.0299,12300.0
2013-06-26 15:05:00,59.44,59.5,59.43,59.45,10200.0,53.021,53.0745,53.0121,53.0299,10200.0
2013-06-26 15:10:00,59.45,59.52,59.44,59.51,10500.0,53.0299,53.0923,53.021,53.0834,10500.0
2013-06-26 15:15:00,59.5,59.54,59.5,59.54,7500.0,53.0745,53.1102,53.0745,53.1102,7500.0
2013-06-26 15:20:00,59.55,59.57,59.52,59.56,18000.0,53.1191,53.1369,53.0923,53.128,18000.0
2013-06-26 15:25:00,59.54,59.58,59.49,59.57,10800.0,53.1102,53.1459,53.0656,53.1369,10800.0
2013-06-26 15:30:00,59.56,59.57,59.54,59.54,12000.0,53.128,53.1369,53.1102,53.1102,12000.0
2013-06-26 15:35:00,59.55,59.57,59.52,59.56,11700.0,53.1191,53.1369,53.0923,53.128,11700.0
2013-06-26 15:40:00,59.56,59.59,59.47,59.47,31500.0,53.128,53.1548,53.0477,53.0477,31500.0
2013-06-26 15:45:00,59.46,59.48,59.37,59.45,33000.0,53.0388,53.0567,52.9585,53.0299,33000.0
2013-06-26 15:50:00,59.45,59.52,59.43,59.5,60900.0,53.0299,53.0923,53.0121,53.0745,60900.0
2013-06-26 15:55:00,59.49,59.49,59.37,59.37,109500.0,53.0656,53.0656,52.9585,52.9585,109500.0
2013-06-27 09:30:00,59.71,59.71,59.3,59.3,21600.0,53.2618,53.2618,52.8961,52.8961,21600.0
2013-06-27 09:35:00,59.26,59.44,59.17,59.3,9300.0,52.8604,53.021,52.7801,52.8961,9300.0
2013-06-27 09:40:00,59.26,59.36,59.08,59.08,7500.0,52.8604,52.9496,52.6999,52.6999,7500.0
2013-06-27 09:45:00,59.14,59.38,59.12,59.16,13200.0,52.7534,52.9675,52.7355,52.7712,13200.0
2013-06-27 09:50:00,59.17,59.2,59.02,59.1,11700.0,52.7801,52.8069,52.6463,52.7177,11700.0
2013-06-27 09:55:00,59.14,59.19,59.04,59.09,11700.0,52.7534,52.798,52.6642,52.7088,11700.0
2013-06-27 10:00:00,59.13,59.26,59.08,59.16,68700.0,52.7445,52.8604,52.6999,52.7712,68700.0
2013-06-27 10:05:00,59.12,59.13,58.96,59.06,17400.0,52.7355,52.7445,52.5928,52.682,17400.0
2013-06-27 10:10:00,59.15,59.24,59.15,59.18,12600.0,52.7623,52.8426,52.7623,52.7891,12600.0
2013-06-27 10:15:00,59.18,59.25,59.15,59.2,10800.0,52.7891,52.8515,52.7623,52.8069,10800.0
2013-06-27 10:20:00,59.21,59.31,59.15,59.22,21000.0,52.8158,52.905,52.7623,52.8247,21000.0
2013-06-27 10:25:00,59.25,59.31,59.21,59.23,8100.0,52.8515,52.905,52.8158,52.8337,8100.0
2013-06-27 10:30:00,59.32,59.39,59.29,59.32,13200.0,52.9139,52.9764,52.8872,52.9139,13200.0
2013-06-27 10:35:00,59.37,59.41,59.25,59.3,20100.0,52.9585,52.9942,52.8515,52.8961,20100.0
2013-06-27 10:40:00,59.33,59.36,59.2,59.24,24000.0,52.9229,52.9496,52.8069,52.8426,24000.0
2013-06-27 10:45:00,59.29,59.31,59.14,59.16,21900.0,52.8872,52.905,52.7534,52.7712,21900.0
2013-06-27 10:50:00,59.17,59.31,59.16,59.3,20400.0,52.7801,52.905,52.7712,52.8961,20400.0
2013-06-27 10:55:00,59.31,59.36,59.2,59.24,15900.0,52.905,52.9496,52.8069,52.8426,15900.0
2013-06-27 11:00:00,59.27,59.44,59.27,59.43,10500.0,52.8693,53.021,52.8693,53.0121,10500.0
2013-06-27 11:05:00,59.42,59.47,59.39,59.39,11400.0,53.0031,53.0477,52.9764,52.9764,11400.0
2013-06-27 11:10:00,59.37,59.39,59.33,59.33,13500.0,52.9585,52.9764,52.9229,52.9229,13500.0
2013-06-27 11:15:00,59.35,59.39,59.33,59.34,16200.0,52.9407,52.9764,52.9229,52.9318,16200.0
2013-06-27 11:20:00,59.35,59.41,59.29,59.32,11400.0,52.9407,52.9942,52.8872,52.9139,11400.0
2013-06-27 11:25:00,59.33,59.43,59.32,59.36,12600.0,52.9229,53.0121,52.9139,52.9496,12600.0
2013-06-27 11:30:00,59.35,59.43,59.3,59.35,7800.0,52.9407,53.0121,52.8961,52.9407,7800.0
2013-06-27 11:35:00,59.35,59.39,59.29,59.37,10800.0,52.9407,52.9764,52.8872,52.9585,10800.0
2013-06-27 11:40:00,59.38,59.43,59.36,59.4,8100.0,52.9675,53.0121,52.9496,52.9853,8100.0
2013-06-27 11:45:00,59.42,59.44,59.39,59.44,7800.0,53.0031,53.021,52.9764,53.021,7800.0
2013-06-27 11:50:00,59.43,59.5,59.43,59.5,8700.0,53.0121,53.0745,53.0121,53.0745,8700.0
2013-06-27 11:55:00,59.5,59.53,59.47,59.47,9300.0,53.0745,53.1013,53.0477,53.0477,9300.0
2013-06-27 12:00:00,59.47,59.47,59.41,59.43,3000.0,53.0477,53.0477,52.9942,53.0121,3000.0
2013-06-27 12:05:00,59.41,59.48,59.4,59.43,24000.0,52.9942,53.0567,52.9853,53.0121,24000.0
2013-06-27 12:10:00,59.45,59.52,59.45,59.51,21900.0,53.0299,53.0923,53.0299,53.0834,21900.0
2013-06-27 12:15:00,59.51,59.6,59.51,59.57,18900.0,53.0834,53.1637,53.0834,53.1369,18900.0
2013-06-27 12:20:00,59.57,59.59,59.53,59.56,10500.0,53.1369,53.1548,53.1013,53.128,10500.0
2013-06-27 12:25:00,59.55,59.57,59.5,59.57,16500.0,53.1191,53.1369,53.0745,53.1369,16500.0
2013-06-27 12:30:00,59.55,59.6,59.55,59.59,2700.0,53.1191,53.1637,53.1191,53.1548,2700.0
2013-06-27 12:35:00,59.59,59.63,59.56,59.57,14700.0,53.1548,53.1905,53.128,53.1369,14700.0
2013-06-27 12:40:00,59.6,59.67,59.6,59.66,3600.0,53.1637,53.2261,53.1637,53.2172,3600.0
2013-06-27 12:45:00,59.63,59.69,59.63,59.69,9000.0,53.1905,53.244,53.1905,53.244,9000.0
2013-06-27 12:50:00,59.7,59.75,59.69,59.75,14400.0,53.2529,53.2975,53.244,53.2975,14400.0
2013-06-27 12:55:00,59.72,59.81,59.71,59.73,14700.0,53.2707,53.351,53.2618,53.2797,14700.0
2013-06-27 13:00:00,59.73,59.88,59.73,59.8,10800.0,53.2797,53.4135,53.2797,53.3421,10800.0
2013-06-27 13:05:00,59.82,59.86,59.73,59.84,23400.0,53.3599,53.3956,53.2797,53.3778,23400.0
2013-06-27 13:10:00,59.85,59.91,59.84,59.87,41100.0,53.3867,53.4402,53.3778,53.4045,41100.0
2013-06-27 13:15:00,59.87,59.94,59.85,59.9,26700.0,53.4045,53.467,53.3867,53.4313,26700.0
2013-06-27 13:20:00,59.9,59.94,59.86,59.94,14700.0,53.4313,53.467,53.3956,53.467,14700.0
2013-06-27 13:25:00,59.92,60.0,59.9,59.9,20100.0,53.4491,53.5205,53.4313,53.4313,20100.0
2013-06-27 13:30:00,59.91,59.95,59.9,59.95,6300.0,53.4402,53.4759,53.4313,53.4759,6300.0
2013-06-27 13:35:00,59.97,59.98,59.9,59.9,11700.0,53.4937,53.5027,53.4313,53.4313,11700.0
2013-06-27 13:40:00,59.89,59.92,59.86,59.86,12300.0,53.4224,53.4491,53.3956,53.3956,12300.0
2013-06-27 13:45:00,59.87,59.91,59.86,59.87,9600.0,53.4045,53.4402,53.3956,53.4045,9600.0
2013-06-27 13:50:00,59.88,59.94,59.86,59.9,44400.0,53.4135,53.467,53.3956,53.4313,44400.0
2013-06-27 13:55:00,59.89,59.89,59.77,59.84,29100.0,53.4224,53.4224,53.3153,53.3778,29100.0
2013-06-27 14:00:00,59.84,59.9,59.8,59.83,26400.0,53.3778,53.4313,53.3421,53.3689,26400.0
2013-06-27 14:05:00,59.84,59.88,59.73,59.82,27000.0,53.3778,53.4135,53.2797,53.3599,27000.0
2013-06-27 14:10:00,59.83,59.92,59.78,59.92,15900.0,53.3689,53.4491,53.3243,53.4491,15900.0
2013-06-27 14:15:00,59.9,59.98,59.9,59.98,12300.0,53.4313,53.5027,53.4313,53.5027,12300.0
2013-06-27 14:20:00,59.97,59.97,59.87,59.89,14700.0,53.4937,53.4937,53.4045,53.4224,14700.0
2013-06-27 14:25:00,59.87,59.99,59.87,59.98,12000.0,53.4045,53.5116,53.4045,53.5027,12000.0
2013-06-27 14:30:00,59.97,60.0,59.95,59.95,30300.0,53.4937,53.5205,53.4759,53.4759,30300.0
2013-06-27 14:35:00,59.95,59.96,59.92,59.95,7800.0,53.4759,53.4848,53.4491,53.4759,7800.0
2013-06-27 14:40:00,59.93,59.98,59.88,59.9,30600.0,53.4581,53.5027,53.4135,53.4313,30600.0
2013-06-27 14:45:00,59.91,59.96,59.88,59.96,17400.0,53.4402,53.4848,53.4135,53.4848,17400.0
2013-06-27 14:50:00,59.95,60.04,59.87,59.87,33600.0,53.4759,53.5562,53.4045,53.4045,33600.0
2013-06-27 14:55:00,59.86,59.99,59.86,59.97,94800.0,53.3956,53.5116,53.3956,53.4937,94800.0
2013-06-27 15:00:00,59.96,59.97,59.9,59.96,49200.0,53.4848,53.4937,53.4313,53.4848,49200.0
2013-06-27 15:05:00,59.96,59.98,59.87,59.94,60300.0,53.4848,53.5027,53.4045,53.467,60300.0
2013-06-27 15:10:00,59.93,59.98,59.91,59.93,61500.0,53.4581,53.5027,53.4402,53.4581,61500.0
2013-06-27 15:15:00,59.92,59.97,59.85,59.86,67200.0,53.4491,53.4937,53.3867,53.3956,67200.0
2013-06-27 15:20:00,59.86,59.95,59.82,59.95,66900.0,53.3956,53.4759,53.3599,53.4759,66900.0
2013-06-27 15:25:00,59.94,59.98,59.93,59.98,31500.0,53.467,53.5027,53.4581,53.5027,31500.0
2013-06-27 15:30:00,59.94,59.95,59.79,59.79,35100.0,53.467,53.4759,53.3332,53.3332,35100.0
2013-06-27 15:35:00,59.78,59.82,59.77,59.8,42300.0,53.3243,53.3599,53.3153,53.3421,42300.0
2013-06-27 15:40:00,59.8,59.83,59.75,59.79,45300.0,53.3421,53.3689,53.2975,53.3332,45300.0
2013-06-27 15:45:00,59.78,59.86,59.73,59.78,55500.0,53.3243,53.3956,53.2797,53.3243,55500.0
2013-06-27 15:50:00,59.79,59.8,59.71,59.77,92100.0,53.3332,53.3421,53.2618,53.3153,92100.0
2013-06-27 15:55:00,59.76,59.77,59.68,59.74,171600.0,53.3064,53.3153,53.2351,53.2886,171600.0
2013-06-28 09:30:00,59.57,59.71,59.41,59.47,12300.0,53.1369,53.2618,52.9942,53.0477,12300.0
2013-06-28 09:35:00,59.38,59.56,59.33,59.56,8700.0,52.9675,53.128,52.9229,53.128,8700.0
2013-06-28 09:40:00,59.51,59.58,59.51,59.54,2400.0,53.0834,53.1459,53.0834,53.1102,2400.0
2013-06-28 09:45:00,59.46,59.48,59.22,59.22,8400.0,53.0388,53.0567,52.8247,52.8247,8400.0
2013-06-28 09:50:00,59.21,59.28,58.9,59.14,39900.0,52.8158,52.8783,52.5393,52.7534,39900.0
2013-06-28 09:55:00,59.04,59.09,58.91,58.91,11400.0,52.6642,52.7088,52.5482,52.5482,11400.0
2013-06-28 10:00:00,58.93,59.05,58.92,59.04,22800.0,52.5661,52.6731,52.5571,52.6642,22800.0
2013-06-28 10:05:00,59.02,59.24,59.02,59.21,38700.0,52.6463,52.8426,52.6463,52.8158,38700.0
2013-06-28 10:10:00,59.24,59.24,59.18,59.23,1800.0,52.8426,52.8426,52.7891,52.8337,1800.0
2013-06-28 10:15:00,59.23,59.33,59.2,59.3,12900.0,52.8337,52.9229,52.8069,52.8961,12900.0
2013-06-28 10:20:00,59.32,59.32,59.24,59.26,9000.0,52.9139,52.9139,52.8426,52.8604,9000.0
2013-06-28 10:25:00,59.24,59.24,59.18,59.2,14100.0,52.8426,52.8426,52.7891,52.8069,14100.0
2013-06-28 10:30:00,59.25,59.33,59.22,59.28,12600.0,52.8515,52.9229,52.8247,52.8783,12600.0
2013-06-28 10:35:00,59.28,59.33,59.28,59.29,3600.0,52.8783,52.9229,52.8783,52.8872,3600.0
2013-06-28 10:40:00,59.4,59.44,59.33,59.33,5700.0,52.9853,53.021,52.9229,52.9229,5700.0
2013-06-28 10:45:00,59.28,59.32,59.23,59.25,8400.0,52.8783,52.9139,52.8337,52.8515,8400.0
2013-06-28 10:50:00,59.26,59.4,59.26,59.37,9000.0,52.8604,52.9853,52.8604,52.9585,9000.0
2013-06-28 10:55:00,59.37,59.41,59.35,59.4,8700.0,52.9585,52.9942,52.9407,52.9853,8700.0
2013-06-28 11:00:00,59.39,59.39,59.33,59.35,13200.0,52.9764,52.9764,52.9229,52.9407,13200.0
2013-06-28 11:05:00,59.37,59.48,59.37,59.43,11400.0,52.9585,53.0567,52.9585,53.0121,11400.0
2013-06-28 11:10:00,59.45,59.45,59.44,59.44,1200.0,53.0299,53.0299,53.021,53.021,1200.0
2013-06-28 11:15:00,59.38,59.46,59.38,59.42,3900.0,52.9675,53.0388,52.9675,53.0031,3900.0
2013-06-28 11:20:00,59.47,59.47,59.43,59.43,4200.0,53.0477,53.0477,53.0121,53.0121,4200.0
2013-06-28 11:25:00,59.44,59.45,59.42,59.45,3000.0,53.021,53.0299,53.0031,53.0299,3000.0
2013-06-28 11:30:00,59.33,59.47,59.33,59.37,3900.0,52.9229,53.0477,52.9229,52.9585,3900.0
2013-06-28 11:35:00,59.34,59.43,59.33,59.41,6600.0,52.9318,53.0121,52.9229,52.9942,6600.0
2013-06-28 11:40:00,59.4,59.4,59.27,59.27,9000.0,52.9853,52.9853,52.8693,52.8693,9000.0
2013-06-28 11:45:00,59.27,59.39,59.27,59.35,6900.0,52.8693,52.9764,52.8693,52.9407,6900.0
2013-06-28 11:50:00,59.36,59.37,59.29,59.34,6000.0,52.9496,52.9585,52.8872,52.9318,6000.0
2013-06-28 11:55:00,59.32,59.32,59.27,59.3,4200.0,52.9139,52.9139,52.8693,52.8961,4200.0
2013-06-28 12:00:00,59.3,59.3,59.14,59.14,10500.0,52.8961,52.8961,52.7534,52.7534,10500.0
2013-06-28 12:05:00,59.15,59.18,59.14,59.14,18300.0,52.7623,52.7891,52.7534,52.7534,18300.0
2013-06-28 12:10:00,59.16,59.23,59.09,59.23,10800.0,52.7712,52.8337,52.7088,52.8337,10800.0
2013-06-28 12:15:00,59.21,59.21,59.13,59.13,3600.0,52.8158,52.8158,52.7445,52.7445,3600.0
2013-06-28 12:20:00,59.1,59.17,59.03,59.16,5700.0,52.7177,52.7801,52.6553,52.7712,5700.0
2013-06-28 12:25:00,59.13,59.21,59.13,59.21,3000.0,52.7445,52.8158,52.7445,52.8158,3000.0
2013-06-28 12:30:00,59.27,59.27,59.2,59.24,3900.0,52.8693,52.8693,52.8069,52.8426,3900.0
2013-06-28 12:35:00,59.25,59.3,59.25,59.3,14700.0,52.8515,52.8961,52.8515,52.8961,14700.0
2013-06-28 12:40:00,59.31,59.31,59.22,59.22,6000.0,52.905,52.905,52.8247,52.8247,6000.0
2013-06-28 12:45:00,59.2,59.24,59.19,59.23,3900.0,52.8069,52.8426,52.798,52.8337,3900.0
2013-06-28 12:50:00,59.25,59.29,59.23,59.29,2400.0,52.8515,52.8872,52.8337,52.8872,2400.0
2013-06-28 12:55:00,59.24,59.24,59.16,59.16,3300.0,52.8426,52.8426,52.7712,52.7712,3300.0
2013-06-28 13:00:00,59.16,59.17,59.13,59.13,3300.0,52.7712,52.7801,52.7445,52.7445,3300.0
2013-06-28 13:05:00,59.19,59.22,59.1,59.17,3300.0,52.798,52.8247,52.7177,52.7801,3300.0
2013-06-28 13:10:00,59.18,59.26,59.16,59.26,11100.0,52.7891,52.8604,52.7712,52.8604,11100.0
2013-06-28 13:15:00,59.24,59.32,59.24,59.29,9600.0,52.8426,52.9139,52.8426,52.8872,9600.0
2013-06-28 13:20:00,59.28,59.35,59.24,59.34,6600.0,52.8783,52.9407,52.8426,52.9318,6600.0
2013-06-28 13:25:00,59.29,59.3,59.24,59.27,4800.0,52.8872,52.8961,52.8426,52.8693,4800.0
2013-06-28 13:30:00,59.26,59.27,59.25,59.26,2100.0,52.8604,52.8693,52.8515,52.8604,2100.0
2013-06-28 13:35:00,59.27,59.29,59.26,59.26,3300.0,52.8693,52.8872,52.8604,52.8604,3300.0
2013-06-28 13:40:00,59.24,59.24,59.18,59.18,6900.0,52.8426,52.8426,52.7891,52.7891,6900.0
2013-06-28 13:45:00,59.19,59.21,59.15,59.17,6000.0,52.798,52.8158,52.7623,52.7801,6000.0
2013-06-28 13:50:00,59.16,59.23,59.14,59.21,11400.0,52.7712,52.8337,52.7534,52.8158,11400.0
2013-06-28 13:55:00,59.2,59.3,59.2,59.27,12600.0,52.8069,52.8961,52.8069,52.8693,12600.0
2013-06-28 14:00:00,59.26,59.3,59.26,59.27,8100.0,52.8604,52.8961,52.8604,52.8693,8100.0
2013-06-28 14:05:00,59.27,59.32,59.25,59.3,6900.0,52.8693,52.9139,52.8515,52.8961,6900.0
2013-06-28 14:10:00,59.3,59.33,59.3,59.31,5100.0,52.8961,52.9229,52.8961,52.905,5100.0
2013-06-28 14:15:00,59.31,59.31,59.25,59.27,4800.0,52.905,52.905,52.8515,52.8693,4800.0
2013-06-28 14:20:00,59.22,59.35,59.22,59.35,21900.0,52.8247,52.9407,52.8247,52.9407,21900.0
2013-06-28 14:25:00,59.35,59.41,59.35,59.37,12300.0,52.9407,52.9942,52.9407,52.9585,12300.0
2013-06-28 14:30:00,59.37,59.38,59.34,59.36,5100.0,52.9585,52.9675,52.9318,52.9496,5100.0
2013-06-28 14:35:00,59.36,59.37,59.33,59.33,7200.0,52.9496,52.9585,52.9229,52.9229,7200.0
2013-06-28 14:40:00,59.36,59.42,59.34,59.36,43500.0,52.9496,53.0031,52.9318,52.9496,43500.0
2013-06-28 14:45:00,59.38,59.4,59.3,59.33,11400.0,52.9675,52.9853,52.8961,52.9229,11400.0
2013-06-28 14:50:00,59.34,59.38,59.31,59.32,21000.0,52.9318,52.9675,52.905,52.9139,21000.0
2013-06-28 14:55:00,59.32,59.34,59.27,59.27,16800.0,52.9139,52.9318,52.8693,52.8693,16800.0
2013-06-28 15:00:00,59.28,59.29,59.19,59.2,18000.0,52.8783,52.8872,52.798,52.8069,18000.0
2013-06-28 15:05:00,59.2,59.24,59.19,59.23,39300.0,52.8069,52.8426,52.798,52.8337,39300.0
2013-06-28 15:10:00,59.22,59.22,59.15,59.16,35100.0,52.8247,52.8247,52.7623,52.7712,35100.0
2013-06-28 15:15:00,59.16,59.19,59.15,59.18,21600.0,52.7712,52.798,52.7623,52.7891,21600.0
2013-06-28 15:20:00,59.18,59.2,59.14,59.18,21900.0,52.7891,52.8069,52.7534,52.7891,21900.0
2013-06-28 15:25:00,59.2,59.2,59.15,59.19,37200.0,52.8069,52.8069,52.7623,52.798,37200.0
2013-06-28 15:30:00,59.2,59.2,59.18,59.2,56100.0,52.8069,52.8069,52.7891,52.8069,56100.0
2013-06-28 15:35:00,59.2,59.25,59.2,59.25,40200.0,52.8069,52.8515,52.8069,52.8515,40200.0
2013-06-28 15:40:00,59.25,59.28,59.21,59.25,41400.0,52.8515,52.8783,52.8158,52.8515,41400.0
2013-06-28 15:45:00,59.26,59.28,59.17,59.18,65100.0,52.8604,52.8783,52.7801,52.7891,65100.0
2013-06-28 15:50:00,59.18,59.18,59.09,59.09,71700.0,52.7891,52.7891,52.7088,52.7088,71700.0
2013-06-28 15:55:00,59.11,59.11,58.86,58.86,158700.0,52.7266,52.7266,52.5036,52.5036,158700.0
2013-07-01 09:30:00,59.18,59.28,59.13,59.16,23700.0,52.7891,52.8783,52.7445,52.7712,23700.0
2013-07-01 09:35:00,59.18,59.26,59.05,59.17,16200.0,52.7891,52.8604,52.6731,52.7801,16200.0
2013-07-01 09:40:00,59.25,59.31,59.14,59.15,12900.0,52.8515,52.905,52.7534,52.7623,12900.0
2013-07-01 09:45:00,59.23,59.68,59.23,59.68,14700.0,52.8337,53.2351,52.8337,53.2351,14700.0
2013-07-01 09:50:00,59.68,59.74,59.54,59.73,15300.0,53.2351,53.2886,53.1102,53.2797,15300.0
2013-07-01 09:55:00,59.66,59.79,59.64,59.66,15000.0,53.2172,53.3332,53.1994,53.2172,15000.0
2013-07-01 10:00:00,59.65,59.93,59.65,59.85,15900.0,53.2083,53.4581,53.2083,53.3867,15900.0
2013-07-01 10:05:00,59.92,59.97,59.82,59.85,22200.0,53.4491,53.4937,53.3599,53.3867,22200.0
2013-07-01 10:10:00,59.85,59.9,59.71,59.71,10800.0,53.3867,53.4313,53.2618,53.2618,10800.0
2013-07-01 10:15:00,59.8,59.95,59.72,59.95,15600.0,53.3421,53.4759,53.2707,53.4759,15600.0
2013-07-01 10:20:00,59.86,59.93,59.83,59.85,15000.0,53.3956,53.4581,53.3689,53.3867,15000.0
2013-07-01 10:25:00,59.87,59.87,59.74,59.78,11400.0,53.4045,53.4045,53.2886,53.3243,11400.0
2013-07-01 10:30:00,59.8,59.9,59.77,59.9,3600.0,53.3421,53.4313,53.3153,53.4313,3600.0
2013-07-01 10:35:00,59.9,59.91,59.76,59.76,6300.0,53.4313,53.4402,53.3064,53.3064,6300.0
2013-07-01 10:40:00,59.81,59.87,59.78,59.82,6300.0,53.351,53.4045,53.3243,53.3599,6300.0
2013-07-01 10:45:00,59.82,59.89,59.8,59.88,16200.0,53.3599,53.4224,53.3421,53.4135,16200.0
2013-07-01 10:50:00,59.91,59.91,59.79,59.81,5100.0,53.4402,53.4402,53.3332,53.351,5100.0
2013-07-01 10:55:00,59.76,59.91,59.76,59.82,11400.0,53.3064,53.4402,53.3064,53.3599,11400.0
2013-07-01 11:00:00,59.87,59.97,59.85,59.88,14400.0,53.4045,53.4937,53.3867,53.4135,14400.0
2013-07-01 11:05:00,59.93,60.0,59.91,60.0,9600.0,53.4581,53.5205,53.4402,53.5205,9600.0
2013-07-01 11:10:00,60.0,60.03,59.97,60.02,12000.0,53.5205,53.5473,53.4937,53.5383,12000.0
2013-07-01 11:15:00,60.04,60.08,59.99,60.01,7200.0,53.5562,53.5919,53.5116,53.5294,7200.0
2013-07-01 11:20:00,60.01,60.05,59.96,60.05,7500.0,53.5294,53.5651,53.4848,53.5651,7500.0
2013-07-01 11:25:00,60.01,60.06,59.89,59.89,8100.0,53.5294,53.574,53.4224,53.4224,8100.0
2013-07-01 11:30:00,59.91,60.0,59.91,60.0,4800.0,53.4402,53.5205,53.4402,53.5205,4800.0
2013-07-01 11:35:00,59.98,60.01,59.86,59.86,11100.0,53.5027,53.5294,53.3956,53.3956,11100.0
2013-07-01 11:40:00,59.91,59.91,59.87,59.9,3000.0,53.4402,53.4402,53.4045,53.4313,3000.0
2013-07-01 11:45:00,59.88,59.88,59.76,59.88,18000.0,53.4135,53.4135,53.3064,53.4135,18000.0
2013-07-01 11:50:00,59.84,59.93,59.79,59.88,7500.0,53.3778,53.4581,53.3332,53.4135,7500.0
2013-07-01 11:55:00,59.87,59.91,59.8,59.91,5700.0,53.4045,53.4402,53.3421,53.4402,5700.0
2013-07-01 12:00:00,59.92,59.95,59.92,59.93,2700.0,53.4491,53.4759,53.4491,53.4581,2700.0
2013-07-01 12:05:00,59.94,59.96,59.91,59.93,11400.0,53.467,53.4848,53.4402,53.4581,11400.0
2013-07-01 12:10:00,59.94,59.96,59.92,59.95,3300.0,53.467,53.4848,53.4491,53.4759,3300.0
2013-07-01 12:15:00,59.93,59.95,59.86,59.86,4500.0,53.4581,53.4759,53.3956,53.3956,4500.0
2013-07-01 12:20:00,59.88,59.92,59.87,59.87,2700.0,53.4135,53.4491,53.4045,53.4045,2700.0
2013-07-01 12:25:00,59.85,59.88,59.75,59.8,10200.0,53.3867,53.4135,53.2975,53.3421,10200.0
2013-07-01 12:30:00,59.75,59.88,59.74,59.88,9000.0,53.2975,53.4135,53.2886,53.4135,9000.0
2013-07-01 12:35:00,59.87,59.96,59.87,59.94,4800.0,53.4045,53.4848,53.4045,53.467,4800.0
2013-07-01 12:40:00,59.91,59.92,59.91,59.92,3300.0,53.4402,53.4491,53.4402,53.4491,3300.0
2013-07-01 12:45:00,59.96,59.98,59.9,59.9,17700.0,53.4848,53.5027,53.4313,53.4313,17700.0
2013-07-01 12:50:00,59.88,59.92,59.88,59.89,5100.0,53.4135,53.4491,53.4135,53.4224,5100.0
2013-07-01 12:55:00,59.89,59.9,59.86,59.88,7500.0,53.4224,53.4313,53.3956,53.4135,7500.0
2013-07-01 13:00:00,59.82,59.89,59.82,59.88,6000.0,53.3599,53.4224,53.3599,53.4135,6000.0
2013-07-01 13:05:00,59.87,59.9,59.82,59.83,5100.0,53.4045,53.4313,53.3599,53.3689,5100.0
2013-07-01 13:10:00,59.82,59.9,59.82,59.84,6000.0,53.3599,53.4313,53.3599,53.3778,6000.0
2013-07-01 13:15:00,59.82,59.85,59.82,59.84,1800.0,53.3599,53.3867,53.3599,53.3778,1800.0
2013-07-01 13:20:00,59.83,59.83,59.75,59.8,11100.0,53.3689,53.3689,53.2975,53.3421,11100.0
2013-07-01 13:25:00,59.84,59.84,59.76,59.76,4500.0,53.3778,53.3778,53.3064,53.3064,4500.0
2013-07-01 13:30:00,59.8,59.8,59.71,59.71,5400.0,53.3421,53.3421,53.2618,53.2618,5400.0
2013-07-01 13:35:00,59.69,59.77,59.69,59.71,11100.0,53.244,53.3153,53.244,53.2618,11100.0
2013-07-01 13:40:00,59.69,59.69,59.59,59.59,3300.0,53.244,53.244,53.1548,53.1548,3300.0
2013-07-01 13:45:00,59.61,59.64,59.59,59.64,5100.0,53.1726,53.1994,53.1548,53.1994,5100.0
2013-07-01 13:50:00,59.6,59.6,59.57,59.58,3900.0,53.1637,53.1637,53.1369,53.1459,3900.0
2013-07-01 13:55:00,59.57,59.57,59.46,59.46,6000.0,53.1369,53.1369,53.0388,53.0388,6000.0
2013-07-01 14:00:00,59.46,59.49,59.44,59.46,16800.0,53.0388,53.0656,53.021,53.0388,16800.0
2013-07-01 14:05:00,59.46,59.55,59.46,59.55,9300.0,53.0388,53.1191,53.0388,53.1191,9300.0
2013-07-01 14:10:00,59.57,59.57,59.52,59.53,3600.0,53.1369,53.1369,53.0923,53.1013,3600.0
2013-07-01 14:15:00,59.49,59.49,59.46,59.46,3900.0,53.0656,53.0656,53.0388,53.0388,3900.0
2013-07-01 14:20:00,59.46,59.51,59.43,59.46,10800.0,53.0388,53.0834,53.0121,53.0388,10800.0
2013-07-01 14:25:00,59.41,59.52,59.4,59.52,11700.0,52.9942,53.0923,52.9853,53.0923,11700.0
2013-07-01 14:30:00,59.51,59.55,59.46,59.53,14100.0,53.0834,53.1191,53.0388,53.1013,14100.0
2013-07-01 14:35:00,59.52,59.55,59.48,59.51,6600.0,53.0923,53.1191,53.0567,53.0834,6600.0
2013-07-01 14:40:00,59.51,59.54,59.46,59.54,4800.0,53.0834,53.1102,53.0388,53.1102,4800.0
2013-07-01 14:45:00,59.64,59.66,59.6,59.61,14100.0,53.1994,53.2172,53.1637,53.1726,14100.0
2013-07-01 14:50:00,59.59,59.7,59.57,59.68,11400.0,53.1548,53.2529,53.1369,53.2351,11400.0
2013-07-01 14:55:00,59.68,59.69,59.64,59.66,7500.0,53.2351,53.244,53.1994,53.2172,7500.0
2013-07-01 15:00:00,59.63,59.74,59.63,59.7,10500.0,53.1905,53.2886,53.1905,53.2529,10500.0
2013-07-01 15:05:00,59.71,59.73,59.66,59.66,3900.0,53.2618,53.2797,53.2172,53.2172,3900.0
2013-07-01 15:10:00,59.65,59.67,59.6,59.66,9300.0,53.2083,53.2261,53.1637,53.2172,9300.0
2013-07-01 15:15:00,59.65,59.65,59.61,59.61,6600.0,53.2083,53.2083,53.1726,53.1726,6600.0
2013-07-01 15:20:00,59.59,59.6,59.51,59.6,9900.0,53.1548,53.1637,53.0834,53.1637,9900.0
2013-07-01 15:25:00,59.58,59.59,59.49,59.49,6600.0,53.1459,53.1548,53.0656,53.0656,6600.0
2013-07-01 15:30:00,59.49,59.49,59.43,59.45,14700.0,53.0656,53.0656,53.0121,53.0299,14700.0
2013-07-01 15:35:00,59.47,59.47,59.37,59.4,21000.0,53.0477,53.0477,52.9585,52.9853,21000.0
2013-07-01 15:40:00,59.4,59.45,59.35,59.41,20400.0,52.9853,53.0299,52.9407,52.9942,20400.0
2013-07-01 15:45:00,59.41,59.48,59.35,59.35,38700.0,52.9942,53.0567,52.9407,52.9407,38700.0
2013-07-01 15:50:00,59.36,59.45,59.36,59.45,32100.0,52.9496,53.0299,52.9496,53.0299,32100.0
2013-07-01 15:55:00,59.48,59.58,59.46,59.52,45000.0,53.0567,53.1459,53.0388,53.0923,45000.0
2013-07-02 09:30:00,59.44,59.5,59.44,59.44,14700.0,53.021,53.0745,53.021,53.021,14700.0
2013-07-02 09:35:00,59.51,59.67,59.51,59.67,6300.0,53.0834,53.2261,53.0834,53.2261,6300.0
2013-07-02 09:40:00,59.59,59.59,59.58,59.58,900.0,53.1548,53.1548,53.1459,53.1459,900.0
2013-07-02 09:45:00,59.62,59.89,59.49,59.83,18300.0,53.1815,53.4224,53.0656,53.3689,18300.0
2013-07-02 09:50:00,59.9,59.98,59.72,59.76,13500.0,53.4313,53.5027,53.2707,53.3064,13500.0
2013-07-02 09:55:00,59.76,59.82,59.65,59.66,12900.0,53.3064,53.3599,53.2083,53.2172,12900.0
2013-07-02 10:00:00,59.68,59.8,59.49,59.53,15300.0,53.2351,53.3421,53.0656,53.1013,15300.0
2013-07-02 10:05:00,59.55,59.6,59.52,59.6,4200.0,53.1191,53.1637,53.0923,53.1637,4200.0
2013-07-02 10:10:00,59.57,59.76,59.54,59.74,18900.0,53.1369,53.3064,53.1102,53.2886,18900.0
2013-07-02 10:15:00,59.77,59.77,59.67,59.71,18300.0,53.3153,53.3153,53.2261,53.2618,18300.0
2013-07-02 10:20:00,59.76,59.94,59.76,59.9,9000.0,53.3064,53.467,53.3064,53.4313,9000.0
2013-07-02 10:25:00,59.9,59.96,59.88,59.88,12600.0,53.4313,53.4848,53.4135,53.4135,12600.0
2013-07-02 10:30:00,59.85,59.85,59.71,59.83,5700.0,53.3867,53.3867,53.2618,53.3689,5700.0
2013-07-02 10:35:00,59.86,60.01,59.86,59.99,15900.0,53.3956,53.5294,53.3956,53.5116,15900.0
2013-07-02 10:40:00,59.97,60.12,59.97,60.12,13200.0,53.4937,53.6275,53.4937,53.6275,13200.0
2013-07-02 10:45:00,60.1,60.12,59.9,59.95,12600.0,53.6097,53.6275,53.4313,53.4759,12600.0
2013-07-02 10:50:00,59.99,60.15,59.97,60.14,25200.0,53.5116,53.6543,53.4937,53.6454,25200.0
2013-07-02 10:55:00,60.13,60.13,60.06,60.09,7500.0,53.6365,53.6365,53.574,53.6008,7500.0
2013-07-02 11:00:00,60.09,60.11,60.03,60.05,6600.0,53.6008,53.6186,53.5473,53.5651,6600.0
2013-07-02 11:05:00,60.03,60.11,60.0,60.05,10200.0,53.5473,53.6186,53.5205,53.5651,10200.0
2013-07-02 11:10:00,60.06,60.06,60.02,60.02,5100.0,53.574,53.574,53.5383,53.5383,5100.0
2013-07-02 11:15:00,60.03,60.11,60.02,60.1,10800.0,53.5473,53.6186,53.5383,53.6097,10800.0
2013-07-02 11:20:00,60.09,60.1,60.03,60.09,10500.0,53.6008,53.6097,53.5473,53.6008,10500.0
2013-07-02 11:25:00,60.12,60.12,60.01,60.07,12600.0,53.6275,53.6275,53.5294,53.5829,12600.0
2013-07-02 11:30:00,60.06,60.13,60.05,60.09,25200.0,53.574,53.6365,53.5651,53.6008,25200.0
2013-07-02 11:35:00,60.12,60.16,60.1,60.16,5100.0,53.6275,53.6632,53.6097,53.6632,5100.0
2013-07-02 11:40:00,60.15,60.16,60.05,60.12,67200.0,53.6543,53.6632,53.5651,53.6275,67200.0
2013-07-02 11:45:00,60.11,60.16,60.09,60.11,8700.0,53.6186,53.6632,53.6008,53.6186,8700.0
2013-07-02 11:50:00,60.1,60.17,60.07,60.17,23700.0,53.6097,53.6721,53.5829,53.6721,23700.0
2013-07-02 11:55:00,60.13,60.18,60.12,60.18,18600.0,53.6365,53.6811,53.6275,53.6811,18600.0
2013-07-02 12:00:00,60.18,60.18,60.13,60.16,8100.0,53.6811,53.6811,53.6365,53.6632,8100.0
2013-07-02 12:05:00,60.15,60.16,60.07,60.07,7200.0,53.6543,53.6632,53.5829,53.5829,7200.0
2013-07-02 12:10:00,60.08,60.08,60.04,60.07,4500.0,53.5919,53.5919,53.5562,53.5829,4500.0
2013-07-02 12:15:00,60.11,60.16,60.08,60.13,4800.0,53.6186,53.6632,53.5919,53.6365,4800.0
2013-07-02 12:20:00,60.16,60.17,60.09,60.15,16200.0,53.6632,53.6721,53.6008,53.6543,16200.0
2013-07-02 12:25:00,60.14,60.18,60.12,60.15,9600.0,53.6454,53.6811,53.6275,53.6543,9600.0
2013-07-02 12:30:00,60.17,60.28,60.17,60.17,23100.0,53.6721,53.7703,53.6721,53.6721,23100.0
2013-07-02 12:35:00,60.19,60.22,60.14,60.15,14700.0,53.69,53.7167,53.6454,53.6543,14700.0
2013-07-02 12:40:00,60.14,60.14,60.07,60.12,14700.0,53.6454,53.6454,53.5829,53.6275,14700.0
2013-07-02 12:45:00,60.12,60.18,60.08,60.13,18600.0,53.6275,53.6811,53.5919,53.6365,18600.0
2013-07-02 12:50:00,60.13,60.13,60.12,60.12,1500.0,53.6365,53.6365,53.6275,53.6275,1500.0
2013-07-02 12:55:00,60.14,60.2,60.14,60.2,12000.0,53.6454,53.6989,53.6454,53.6989,12000.0
2013-07-02 13:00:00,60.2,60.2,60.12,60.12,9000.0,53.6989,53.6989,53.6275,53.6275,9000.0
2013-07-02 13:05:00,60.14,60.21,60.14,60.15,13500.0,53.6454,53.7078,53.6454,53.6543,13500.0
2013-07-02 13:10:00,60.14,60.17,60.1,60.16,7500.0,53.6454,53.6721,53.6097,53.6632,7500.0
2013-07-02 13:15:00,60.13,60.15,60.07,60.15,5400.0,53.6365,53.6543,53.5829,53.6543,5400.0
2013-07-02 13:20:00,60.14,60.17,60.14,60.15,5700.0,53.6454,53.6721,53.6454,53.6543,5700.0
2013-07-02 13:25:00,60.13,60.15,60.12,60.12,6900.0,53.6365,53.6543,53.6275,53.6275,6900.0
2013-07-02 13:30:00,60.13,60.17,60.1,60.1,14400.0,53.6365,53.6721,53.6097,53.6097,14400.0
2013-07-02 13:35:00,60.1,60.11,60.0,60.0,16200.0,53.6097,53.6186,53.5205,53.5205,16200.0
2013-07-02 13:40:00,60.01,60.03,59.97,60.0,16800.0,53.5294,53.5473,53.4937,53.5205,16800.0
2013-07-02 13:45:00,59.98,60.11,59.94,60.11,18300.0,53.5027,53.6186,53.467,53.6186,18300.0
2013-07-02 13:50:00,60.12,60.15,60.09,60.11,20700.0,53.6275,53.6543,53.6008,53.6186,20700.0
2013-07-02 13:55:00,60.11,60.11,60.03,60.06,8700.0,53.6186,53.6186,53.5473,53.574,8700.0
2013-07-02 14:00:00,60.04,60.04,59.88,59.93,18600.0,53.5562,53.5562,53.4135,53.4581,18600.0
2013-07-02 14:05:00,59.94,59.94,59.83,59.85,10200.0,53.467,53.467,53.3689,53.3867,10200.0
2013-07-02 14:10:00,59.84,59.84,59.74,59.77,19500.0,53.3778,53.3778,53.2886,53.3153,19500.0
2013-07-02 14:15:00,59.77,59.78,59.7,59.76,22200.0,53.3153,53.3243,53.2529,53.3064,22200.0
2013-07-02 14:20:00,59.73,59.73,59.6,59.6,14700.0,53.2797,53.2797,53.1637,53.1637,14700.0
2013-07-02 14:25:00,59.6,59.65,59.52,59.62,19200.0,53.1637,53.2083,53.0923,53.1815,19200.0
2013-07-02 14:30:00,59.6,59.75,59.6,59.75,15300.0,53.1637,53.2975,53.1637,53.2975,15300.0
2013-07-02 14:35:00,59.72,59.87,59.7,59.73,76800.0,53.2707,53.4045,53.2529,53.2797,76800.0
2013-07-02 14:40:00,59.71,59.8,59.7,59.77,13200.0,53.2618,53.3421,53.2529,53.3153,13200.0
2013-07-02 14:45:00,59.78,59.85,59.71,59.81,29400.0,53.3243,53.3867,53.2618,53.351,29400.0
2013-07-02 14:50:00,59.81,59.96,59.78,59.95,41700.0,53.351,53.4848,53.3243,53.4759,41700.0
2013-07-02 14:55:00,59.95,59.98,59.93,59.94,33000.0,53.4759,53.5027,53.4581,53.467,33000.0
2013-07-02 15:00:00,59.96,59.96,59.87,59.87,23400.0,53.4848,53.4848,53.4045,53.4045,23400.0
2013-07-02 15:05:00,59.87,59.87,59.81,59.84,26400.0,53.4045,53.4045,53.351,53.3778,26400.0
2013-07-02 15:10:00,59.84,59.88,59.81,59.83,28500.0,53.3778,53.4135,53.351,53.3689,28500.0
2013-07-02 15:15:00,59.83,59.87,59.81,59.83,30300.0,53.3689,53.4045,53.351,53.3689,30300.0
2013-07-02 15:20:00,59.84,59.84,59.71,59.76,38400.0,53.3778,53.3778,53.2618,53.3064,38400.0
2013-07-02 15:25:00,59.76,59.76,59.68,59.68,23400.0,53.3064,53.3064,53.2351,53.2351,23400.0
2013-07-02 15:30:00,59.68,59.72,59.6,59.69,41400.0,53.2351,53.2707,53.1637,53.244,41400.0
2013-07-02 15:35:00,59.66,59.71,59.63,59.67,38400.0,53.2172,53.2618,53.1905,53.2261,38400.0
2013-07-02 15:40:00,59.7,59.77,59.67,59.75,64200.0,53.2529,53.3153,53.2261,53.2975,64200.0
2013-07-02 15:45:00,59.77,59.79,59.74,59.77,33000.0,53.3153,53.3332,53.2886,53.3153,33000.0
2013-07-02 15:50:00,59.82,59.84,59.75,59.83,34800.0,53.3599,53.3778,53.2975,53.3689,34800.0
2013-07-02 15:55:00,59.82,59.94,59.82,59.88,82800.0,53.3599,53.467,53.3599,53.4135,82800.0
2013-07-03 09:30:00,59.4,59.93,59.4,59.93,11400.0,52.9853,53.4581,52.9853,53.4581,11400.0
2013-07-03 09:35:00,59.97,59.99,59.75,59.94,5400.0,53.4937,53.5116,53.2975,53.467,5400.0
2013-07-03 09:40:00,59.93,59.99,59.87,59.94,7500.0,53.4581,53.5116,53.4045,53.467,7500.0
2013-07-03 09:45:00,59.97,60.08,59.93,60.07,17400.0,53.4937,53.5919,53.4581,53.5829,17400.0
2013-07-03 09:50:00,60.08,60.08,59.96,60.0,8400.0,53.5919,53.5919,53.4848,53.5205,8400.0
2013-07-03 09:55:00,60.0,60.04,59.95,60.01,22800.0,53.5205,53.5562,53.4759,53.5294,22800.0
2013-07-03 10:00:00,60.0,60.15,59.96,60.02,12300.0,53.5205,53.6543,53.4848,53.5383,12300.0
2013-07-03 10:05:00,60.02,60.12,59.99,60.08,14400.0,53.5383,53.6275,53.5116,53.5919,14400.0
2013-07-03 10:10:00,60.15,60.15,59.78,59.9,25500.0,53.6543,53.6543,53.3243,53.4313,25500.0
2013-07-03 10:15:00,59.97,60.03,59.84,59.89,11100.0,53.4937,53.5473,53.3778,53.4224,11100.0
2013-07-03 10:20:00,59.94,60.07,59.89,60.05,6000.0,53.467,53.5829,53.4224,53.5651,6000.0
2013-07-03 10:25:00,60.02,60.04,59.87,60.03,17400.0,53.5383,53.5562,53.4045,53.5473,17400.0
2013-07-03 10:30:00,60.02,60.27,59.97,60.13,22500.0,53.5383,53.7613,53.4937,53.6365,22500.0
2013-07-03 10:35:00,60.13,60.13,59.96,59.98,6600.0,53.6365,53.6365,53.4848,53.5027,6600.0
2013-07-03 10:40:00,60.0,60.21,59.99,60.19,11700.0,53.5205,53.7078,53.5116,53.69,11700.0
2013-07-03 10:45:00,60.15,60.19,60.13,60.19,13200.0,53.6543,53.69,53.6365,53.69,13200.0
2013-07-03 10:50:00,60.23,60.34,60.13,60.15,12000.0,53.7257,53.8238,53.6365,53.6543,12000.0
2013-07-03 10:55:00,60.16,60.16,60.02,60.05,9000.0,53.6632,53.6632,53.5383,53.5651,9000.0
2013-07-03 11:00:00,60.05,60.3,60.05,60.07,12900.0,53.5651,53.7881,53.5651,53.5829,12900.0
2013-07-03 11:05:00,60.04,60.04,59.98,59.99,6600.0,53.5562,53.5562,53.5027,53.5116,6600.0
2013-07-03 11:10:00,59.94,60.13,59.94,60.13,9900.0,53.467,53.6365,53.467,53.6365,9900.0
2013-07-03 11:15:00,60.08,60.08,59.95,60.01,29700.0,53.5919,53.5919,53.4759,53.5294,29700.0
2013-07-03 11:20:00,60.0,60.03,59.95,60.03,23100.0,53.5205,53.5473,53.4759,53.5473,23100.0
2013-07-03 11:25:00,60.03,60.04,60.01,60.01,3300.0,53.5473,53.5562,53.5294,53.5294,3300.0
2013-07-03 11:30:00,60.0,60.07,59.99,60.05,9600.0,53.5205,53.5829,53.5116,53.5651,9600.0
2013-07-03 11:35:00,60.0,60.09,60.0,60.04,5700.0,53.5205,53.6008,53.5205,53.5562,5700.0
2013-07-03 11:40:00,60.08,60.09,60.05,60.09,10200.0,53.5919,53.6008,53.5651,53.6008,10200.0
2013-07-03 11:45:00,60.11,60.12,60.0,60.11,11400.0,53.6186,53.6275,53.5205,53.6186,11400.0
2013-07-03 11:50:00,60.1,60.15,60.07,60.12,6900.0,53.6097,53.6543,53.5829,53.6275,6900.0
2013-07-03 11:55:00,60.12,60.2,60.12,60.2,7800.0,53.6275,53.6989,53.6275,53.6989,7800.0
2013-07-03 12:00:00,60.2,60.27,60.15,60.2,12300.0,53.6989,53.7613,53.6543,53.6989,12300.0
2013-07-03 12:05:00,60.2,60.21,60.17,60.2,6900.0,53.6989,53.7078,53.6721,53.6989,6900.0
2013-07-03 12:10:00,60.19,60.2,60.11,60.14,8100.0,53.69,53.6989,53.6186,53.6454,8100.0
2013-07-03 12:15:00,60.14,60.22,60.14,60.19,11400.0,53.6454,53.7167,53.6454,53.69,11400.0
2013-07-03 12:20:00,60.2,60.23,60.14,60.14,6600.0,53.6989,53.7257,53.6454,53.6454,6600.0
2013-07-03 12:25:00,60.12,60.15,60.08,60.08,13800.0,53.6275,53.6543,53.5919,53.5919,13800.0
2013-07-03 12:30:00,60.09,60.15,60.06,60.08,11400.0,53.6008,53.6543,53.574,53.5919,11400.0
2013-07-03 12:35:00,60.08,60.08,60.0,60.02,16500.0,53.5919,53.5919,53.5205,53.5383,16500.0
2013-07-03 12:40:00,60.0,60.07,59.97,59.97,12300.0,53.5205,53.5829,53.4937,53.4937,12300.0
2013-07-03 12:45:00,60.01,60.01,59.93,59.93,7500.0,53.5294,53.5294,53.4581,53.4581,7500.0
2013-07-03 12:50:00,59.94,60.04,59.94,60.0,31800.0,53.467,53.5562,53.467,53.5205,31800.0
2013-07-03 12:55:00,60.0,60.02,59.97,60.01,45600.0,53.5205,53.5383,53.4937,53.5294,45600.0
2013-07-05 09:30:00,60.2,60.29,59.54,60.19,22200.0,53.6989,53.7792,53.1102,53.69,22200.0
2013-07-05 09:35:00,60.19,60.32,60.15,60.24,18600.0,53.69,53.8059,53.6543,53.7346,18600.0
2013-07-05 09:40:00,60.26,60.34,60.22,60.33,15000.0,53.7524,53.8238,53.7167,53.8149,15000.0
2013-07-05 09:45:00,60.27,60.69,60.25,60.69,12900.0,53.7613,54.136,53.7435,54.136,12900.0
2013-07-05 09:50:00,60.68,60.68,60.42,60.49,13200.0,54.1271,54.1271,53.8951,53.9576,13200.0
2013-07-05 09:55:00,60.56,60.57,60.46,60.56,2700.0,54.02,54.0289,53.9308,54.02,2700.0
2013-07-05 10:00:00,60.49,60.64,60.42,60.56,25200.0,53.9576,54.0914,53.8951,54.02,25200.0
2013-07-05 10:05:00,60.45,60.62,60.39,60.53,18600.0,53.9219,54.0735,53.8684,53.9933,18600.0
2013-07-05 10:10:00,60.45,60.45,60.33,60.42,5400.0,53.9219,53.9219,53.8149,53.8951,5400.0
2013-07-05 10:15:00,60.42,60.48,60.36,60.39,36300.0,53.8951,53.9487,53.8416,53.8684,36300.0
2013-07-05 10:20:00,60.37,60.37,60.21,60.28,7800.0,53.8505,53.8505,53.7078,53.7703,7800.0
2013-07-05 10:25:00,60.22,60.28,60.17,60.28,6600.0,53.7167,53.7703,53.6721,53.7703,6600.0
2013-07-05 10:30:00,60.31,60.37,60.25,60.36,6000.0,53.797,53.8505,53.7435,53.8416,6000.0
2013-07-05 10:35:00,60.35,60.4,60.29,60.32,6600.0,53.8327,53.8773,53.7792,53.8059,6600.0
2013-07-05 10:40:00,60.31,60.38,60.29,60.32,3000.0,53.797,53.8595,53.7792,53.8059,3000.0
2013-07-05 10:45:00,60.3,60.4,60.28,60.29,9600.0,53.7881,53.8773,53.7703,53.7792,9600.0
2013-07-05 10:50:00,60.29,60.34,60.25,60.34,11100.0,53.7792,53.8238,53.7435,53.8238,11100.0
2013-07-05 10:55:00,60.36,60.4,60.33,60.4,3900.0,53.8416,53.8773,53.8149,53.8773,3900.0
2013-07-05 11:00:00,60.36,60.39,60.34,60.37,6900.0,53.8416,53.8684,53.8238,53.8505,6900.0
2013-07-05 11:05:00,60.32,60.33,60.24,60.25,6900.0,53.8059,53.8149,53.7346,53.7435,6900.0
2013-07-05 11:10:00,60.26,60.38,60.26,60.29,8100.0,53.7524,53.8595,53.7524,53.7792,8100.0
2013-07-05 11:15:00,60.23,60.38,60.19,60.38,8400.0,53.7257,53.8595,53.69,53.8595,8400.0
2013-07-05 11:20:00,60.35,60.35,60.23,60.23,7500.0,53.8327,53.8327,53.7257,53.7257,7500.0
2013-07-05 11:25:00,60.25,60.3,60.23,60.26,7200.0,53.7435,53.7881,53.7257,53.7524,7200.0
2013-07-05 11:30:00,60.28,60.29,60.22,60.26,8100.0,53.7703,53.7792,53.7167,53.7524,8100.0
2013-07-05 11:35:00,60.26,60.36,60.24,60.33,7500.0,53.7524,53.8416,53.7346,53.8149,7500.0
2013-07-05 11:40:00,60.34,60.41,60.34,60.37,1800.0,53.8238,53.8862,53.8238,53.8505,1800.0
2013-07-05 11:45:00,60.35,60.36,60.35,60.35,1200.0,53.8327,53.8416,53.8327,53.8327,1200.0
2013-07-05 11:50:00,60.4,60.42,60.35,60.35,2400.0,53.8773,53.8951,53.8327,53.8327,2400.0
2013-07-05 11:55:00,60.38,60.49,60.36,60.48,6900.0,53.8595,53.9576,53.8416,53.9487,6900.0
2013-07-05 12:00:00,60.5,60.52,60.48,60.52,7500.0,53.9665,53.9843,53.9487,53.9843,7500.0
2013-07-05 12:05:00,60.53,60.53,60.44,60.44,9000.0,53.9933,53.9933,53.913,53.913,9000.0
2013-07-05 12:10:00,60.45,60.48,60.44,60.44,4200.0,53.9219,53.9487,53.913,53.913,4200.0
2013-07-05 12:15:00,60.43,60.54,60.43,60.5,4800.0,53.9041,54.0022,53.9041,53.9665,4800.0
2013-07-05 12:20:00,60.51,60.51,60.49,60.49,5700.0,53.9754,53.9754,53.9576,53.9576,5700.0
2013-07-05 12:25:00,60.49,60.49,60.44,60.44,7500.0,53.9576,53.9576,53.913,53.913,7500.0
2013-07-05 12:30:00,60.43,60.49,60.43,60.49,9600.0,53.9041,53.9576,53.9041,53.9576,9600.0
2013-07-05 12:35:00,60.49,60.5,60.45,60.47,6300.0,53.9576,53.9665,53.9219,53.9397,6300.0
2013-07-05 12:40:00,60.48,60.48,60.48,60.48,1200.0,53.9487,53.9487,53.9487,53.9487,1200.0
2013-07-05 12:45:00,60.5,60.58,60.49,60.54,5100.0,53.9665,54.0379,53.9576,54.0022,5100.0
2013-07-05 12:50:00,60.55,60.55,60.45,60.48,4200.0,54.0111,54.0111,53.9219,53.9487,4200.0
2013-07-05 12:55:00,60.46,60.55,60.46,60.53,3900.0,53.9308,54.0111,53.9308,53.9933,3900.0
2013-07-05 13:00:00,60.53,60.55,60.43,60.46,4500.0,53.9933,54.0111,53.9041,53.9308,4500.0
2013-07-05 13:05:00,60.41,60.52,60.41,60.5,7800.0,53.8862,53.9843,53.8862,53.9665,7800.0
2013-07-05 13:10:00,60.52,60.56,60.5,60.51,15600.0,53.9843,54.02,53.9665,53.9754,15600.0
2013-07-05 13:15:00,60.52,60.54,60.49,60.51,15000.0,53.9843,54.0022,53.9576,53.9754,15000.0
2013-07-05 13:20:00,60.53,60.53,60.5,60.5,3600.0,53.9933,53.9933,53.9665,53.9665,3600.0
2013-07-05 13:25:00,60.51,60.56,60.5,60.5,2700.0,53.9754,54.02,53.9665,53.9665,2700.0
2013-07-05 13:30:00,60.52,60.52,60.5,60.5,3300.0,53.9843,53.9843,53.9665,53.9665,3300.0
2013-07-05 13:35:00,60.5,60.54,60.49,60.54,14700.0,53.9665,54.0022,53.9576,54.0022,14700.0
2013-07-05 13:40:00,60.5,60.57,60.5,60.57,8700.0,53.9665,54.0289,53.9665,54.0289,8700.0
2013-07-05 13:45:00,60.54,60.61,60.54,60.58,16500.0,54.0022,54.0646,54.0022,54.0379,16500.0
2013-07-05 13:50:00,60.57,60.6,60.57,60.6,5400.0,54.0289,54.0557,54.0289,54.0557,5400.0
2013-07-05 13:55:00,60.61,60.67,60.61,60.63,6300.0,54.0646,54.1181,54.0646,54.0825,6300.0
2013-07-05 14:00:00,60.64,60.66,60.6,60.63,13200.0,54.0914,54.1092,54.0557,54.0825,13200.0
2013-07-05 14:05:00,60.65,60.65,60.58,60.61,14400.0,54.1003,54.1003,54.0379,54.0646,14400.0
2013-07-05 14:10:00,60.63,60.75,60.63,60.75,13500.0,54.0825,54.1895,54.0825,54.1895,13500.0
2013-07-05 14:15:00,60.75,60.77,60.64,60.64,5700.0,54.1895,54.2073,54.0914,54.0914,5700.0
2013-07-05 14:20:00,60.66,60.73,60.65,60.72,5700.0,54.1092,54.1717,54.1003,54.1627,5700.0
2013-07-05 14:25:00,60.68,60.77,60.68,60.73,12000.0,54.1271,54.2073,54.1271,54.1717,12000.0
2013-07-05 14:30:00,60.73,60.77,60.71,60.77,4500.0,54.1717,54.2073,54.1538,54.2073,4500.0
2013-07-05 14:35:00,60.74,60.77,60.72,60.72,4200.0,54.1806,54.2073,54.1627,54.1627,4200.0
2013-07-05 14:40:00,60.72,60.76,60.7,60.75,15000.0,54.1627,54.1984,54.1449,54.1895,15000.0
2013-07-05 14:45:00,60.73,60.76,60.63,60.7,20400.0,54.1717,54.1984,54.0825,54.1449,20400.0
2013-07-05 14:50:00,60.71,60.77,60.71,60.72,9000.0,54.1538,54.2073,54.1538,54.1627,9000.0
2013-07-05 14:55:00,60.73,60.73,60.68,60.71,3300.0,54.1717,54.1717,54.1271,54.1538,3300.0
2013-07-05 15:00:00,60.71,60.74,60.66,60.7,3600.0,54.1538,54.1806,54.1092,54.1449,3600.0
2013-07-05 15:05:00,60.66,60.7,60.63,60.68,8400.0,54.1092,54.1449,54.0825,54.1271,8400.0
2013-07-05 15:10:00,60.68,60.69,60.62,60.64,6300.0,54.1271,54.136,54.0735,54.0914,6300.0
2013-07-05 15:15:00,60.64,60.66,60.62,60.62,7200.0,54.0914,54.1092,54.0735,54.0735,7200.0
2013-07-05 15:20:00,60.6,60.6,60.48,60.48,16800.0,54.0557,54.0557,53.9487,53.9487,16800.0
2013-07-05 15:25:00,60.5,60.61,60.5,60.61,16800.0,53.9665,54.0646,53.9665,54.0646,16800.0
2013-07-05 15:30:00,60.56,60.61,60.51,60.61,9000.0,54.02,54.0646,53.9754,54.0646,9000.0
2013-07-05 15:35:00,60.64,60.69,60.61,60.69,36000.0,54.0914,54.136,54.0646,54.136,36000.0
2013-07-05 15:40:00,60.72,60.74,60.69,60.74,9900.0,54.1627,54.1806,54.136,54.1806,9900.0
2013-07-05 15:45:00,60.72,60.73,60.65,60.69,25500.0,54.1627,54.1717,54.1003,54.136,25500.0
2013-07-05 15:50:00,60.7,60.83,60.69,60.79,54300.0,54.1449,54.2609,54.136,54.2252,54300.0
2013-07-05 15:55:00,60.78,60.84,60.77,60.84,47100.0,54.2163,54.2698,54.2073,54.2698,47100.0
2013-07-08 09:30:00,60.87,61.24,60.78,60.87,45900.0,54.2966,54.6266,54.2163,54.2966,45900.0
2013-07-08 09:35:00,60.91,60.99,60.87,60.91,18600.0,54.3322,54.4036,54.2966,54.3322,18600.0
2013-07-08 09:40:00,60.88,60.89,60.6,60.8,42600.0,54.3055,54.3144,54.0557,54.2341,42600.0
2013-07-08 09:45:00,60.8,61.0,60.8,60.98,25800.0,54.2341,54.4125,54.2341,54.3947,25800.0
2013-07-08 09:50:00,61.0,61.0,60.8,60.87,15600.0,54.4125,54.4125,54.2341,54.2966,15600.0
2013-07-08 09:55:00,60.83,60.88,60.74,60.76,19200.0,54.2609,54.3055,54.1806,54.1984,19200.0
2013-07-08 10:00:00,60.74,60.85,60.72,60.73,13800.0,54.1806,54.2787,54.1627,54.1717,13800.0
2013-07-08 10:05:00,60.75,60.82,60.55,60.63,21300.0,54.1895,54.2519,54.0111,54.0825,21300.0
2013-07-08 10:10:00,60.62,60.74,60.59,60.59,16500.0,54.0735,54.1806,54.0468,54.0468,16500.0
2013-07-08 10:15:00,60.57,60.58,60.49,60.57,13500.0,54.0289,54.0379,53.9576,54.0289,13500.0
2013-07-08 10:20:00,60.61,60.64,60.48,60.49,14400.0,54.0646,54.0914,53.9487,53.9576,14400.0
2013-07-08 10:25:00,60.52,60.57,60.44,60.51,16500.0,53.9843,54.0289,53.913,53.9754,16500.0
2013-07-08 10:30:00,60.52,60.58,60.46,60.58,28200.0,53.9843,54.0379,53.9308,54.0379,28200.0
2013-07-08 10:35:00,60.56,60.58,60.51,60.57,12000.0,54.02,54.0379,53.9754,54.0289,12000.0
2013-07-08 10:40:00,60.54,60.67,60.54,60.67,17400.0,54.0022,54.1181,54.0022,54.1181,17400.0
2013-07-08 10:45:00,60.64,60.71,60.59,60.65,17700.0,54.0914,54.1538,54.0468,54.1003,17700.0
2013-07-08 10:50:00,60.65,60.71,60.62,60.67,23100.0,54.1003,54.1538,54.0735,54.1181,23100.0
2013-07-08 10:55:00,60.67,60.71,60.67,60.71,9900.0,54.1181,54.1538,54.1181,54.1538,9900.0
2013-07-08 11:00:00,60.72,60.72,60.62,60.67,10200.0,54.1627,54.1627,54.0735,54.1181,10200.0
2013-07-08 11:05:00,60.69,60.71,60.65,60.67,25500.0,54.136,54.1538,54.1003,54.1181,25500.0
2013-07-08 11:10:00,60.67,60.78,60.67,60.78,67500.0,54.1181,54.2163,54.1181,54.2163,67500.0
2013-07-08 11:15:00,60.78,60.81,60.73,60.75,11100.0,54.2163,54.243,54.1717,54.1895,11100.0
2013-07-08 11:20:00,60.83,60.83,60.68,60.68,12600.0,54.2609,54.2609,54.1271,54.1271,12600.0
2013-07-08 11:25:00,60.7,60.7,60.63,60.63,1800.0,54.1449,54.1449,54.0825,54.0825,1800.0
2013-07-08 11:30:00,60.66,60.69,60.63,60.69,11700.0,54.1092,54.136,54.0825,54.136,11700.0
2013-07-08 11:35:00,60.69,60.7,60.63,60.64,14400.0,54.136,54.1449,54.0825,54.0914,14400.0
2013-07-08 11:40:00,60.67,60.68,60.64,60.67,9600.0,54.1181,54.1271,54.0914,54.1181,9600.0
2013-07-08 11:45:00,60.68,60.68,60.53,60.53,18900.0,54.1271,54.1271,53.9933,53.9933,18900.0
2013-07-08 11:50:00,60.54,60.56,60.51,60.55,12900.0,54.0022,54.02,53.9754,54.0111,12900.0
2013-07-08 11:55:00,60.53,60.56,60.51,60.55,10500.0,53.9933,54.02,53.9754,54.0111,10500.0
2013-07-08 12:00:00,60.55,60.56,60.52,60.54,6900.0,54.0111,54.02,53.9843,54.0022,6900.0
2013-07-08 12:05:00,60.53,60.55,60.51,60.54,46500.0,53.9933,54.0111,53.9754,54.0022,46500.0
2013-07-08 12:10:00,60.55,60.6,60.55,60.57,13800.0,54.0111,54.0557,54.0111,54.0289,13800.0
2013-07-08 12:15:00,60.62,60.66,60.61,60.63,5100.0,54.0735,54.1092,54.0646,54.0825,5100.0
2013-07-08 12:20:00,60.64,60.69,60.64,60.67,22500.0,54.0914,54.136,54.0914,54.1181,22500.0
2013-07-08 12:25:00,60.66,60.66,60.57,60.59,10500.0,54.1092,54.1092,54.0289,54.0468,10500.0
2013-07-08 12:30:00,60.57,60.65,60.55,60.63,9000.0,54.0289,54.1003,54.0111,54.0825,9000.0
2013-07-08 12:35:00,60.62,60.69,60.62,60.65,5700.0,54.0735,54.136,54.0735,54.1003,5700.0
2013-07-08 12:40:00,60.66,60.66,60.62,60.65,16200.0,54.1092,54.1092,54.0735,54.1003,16200.0
2013-07-08 12:45:00,60.69,60.69,60.61,60.65,5400.0,54.136,54.136,54.0646,54.1003,5400.0
2013-07-08 12:50:00,60.65,60.72,60.64,60.72,6600.0,54.1003,54.1627,54.0914,54.1627,6600.0
2013-07-08 12:55:00,60.72,60.73,60.62,60.62,4500.0,54.1627,54.1717,54.0735,54.0735,4500.0
2013-07-08 13:00:00,60.59,60.62,60.57,60.61,17400.0,54.0468,54.0735,54.0289,54.0646,17400.0
2013-07-08 13:05:00,60.61,60.68,60.59,60.67,9300.0,54.0646,54.1271,54.0468,54.1181,9300.0
2013-07-08 13:10:00,60.65,60.7,60.63,60.69,6300.0,54.1003,54.1449,54.0825,54.136,6300.0
2013-07-08 13:15:00,60.69,60.73,60.66,60.71,20100.0,54.136,54.1717,54.1092,54.1538,20100.0
2013-07-08 13:20:00,60.71,60.82,60.71,60.82,25500.0,54.1538,54.2519,54.1538,54.2519,25500.0
2013-07-08 13:25:00,60.8,60.8,60.78,60.78,3600.0,54.2341,54.2341,54.2163,54.2163,3600.0
2013-07-08 13:30:00,60.76,60.81,60.75,60.8,6300.0,54.1984,54.243,54.1895,54.2341,6300.0
2013-07-08 13:35:00,60.84,60.84,60.8,60.81,8700.0,54.2698,54.2698,54.2341,54.243,8700.0
2013-07-08 13:40:00,60.83,60.85,60.8,60.85,6600.0,54.2609,54.2787,54.2341,54.2787,6600.0
2013-07-08 13:45:00,60.9,60.9,60.81,60.81,11100.0,54.3233,54.3233,54.243,54.243,11100.0
2013-07-08 13:50:00,60.81,60.81,60.71,60.71,9900.0,54.243,54.243,54.1538,54.1538,9900.0
2013-07-08 13:55:00,60.72,60.79,60.72,60.79,6600.0,54.1627,54.2252,54.1627,54.2252,6600.0
2013-07-08 14:00:00,60.73,60.8,60.72,60.79,5100.0,54.1717,54.2341,54.1627,54.2252,5100.0
2013-07-08 14:05:00,60.77,60.79,60.75,60.75,6900.0,54.2073,54.2252,54.1895,54.1895,6900.0
2013-07-08 14:10:00,60.74,60.81,60.74,60.76,10800.0,54.1806,54.243,54.1806,54.1984,10800.0
2013-07-08 14:15:00,60.76,60.82,60.74,60.79,10800.0,54.1984,54.2519,54.1806,54.2252,10800.0
2013-07-08 14:20:00,60.76,60.77,60.73,60.75,22500.0,54.1984,54.2073,54.1717,54.1895,22500.0
2013-07-08 14:25:00,60.76,60.8,60.76,60.76,5400.0,54.1984,54.2341,54.1984,54.1984,5400.0
2013-07-08 14:30:00,60.76,60.83,60.76,60.78,7200.0,54.1984,54.2609,54.1984,54.2163,7200.0
2013-07-08 14:35:00,60.77,60.8,60.73,60.8,8400.0,54.2073,54.2341,54.1717,54.2341,8400.0
2013-07-08 14:40:00,60.8,60.88,60.8,60.86,25200.0,54.2341,54.3055,54.2341,54.2876,25200.0
2013-07-08 14:45:00,60.87,60.88,60.85,60.87,7800.0,54.2966,54.3055,54.2787,54.2966,7800.0
2013-07-08 14:50:00,60.85,60.9,60.85,60.9,10200.0,54.2787,54.3233,54.2787,54.3233,10200.0
2013-07-08 14:55:00,60.9,60.9,60.85,60.87,5700.0,54.3233,54.3233,54.2787,54.2966,5700.0
2013-07-08 15:00:00,60.87,60.89,60.85,60.89,17400.0,54.2966,54.3144,54.2787,54.3144,17400.0
2013-07-08 15:05:00,60.88,60.91,60.87,60.91,8700.0,54.3055,54.3322,54.2966,54.3322,8700.0
2013-07-08 15:10:00,60.91,60.91,60.85,60.86,11100.0,54.3322,54.3322,54.2787,54.2876,11100.0
2013-07-08 15:15:00,60.85,60.95,60.85,60.93,42600.0,54.2787,54.3679,54.2787,54.3501,42600.0
2013-07-08 15:20:00,60.94,60.96,60.9,60.9,21900.0,54.359,54.3768,54.3233,54.3233,21900.0
2013-07-08 15:25:00,60.92,61.05,60.92,60.99,18600.0,54.3412,54.4571,54.3412,54.4036,18600.0
2013-07-08 15:30:00,60.99,61.01,60.91,61.01,17700.0,54.4036,54.4214,54.3322,54.4214,17700.0
2013-07-08 15:35:00,61.03,61.04,60.94,60.96,19200.0,54.4393,54.4482,54.359,54.3768,19200.0
2013-07-08 15:40:00,60.94,61.02,60.94,60.98,13200.0,54.359,54.4304,54.359,54.3947,13200.0
2013-07-08 15:45:00,60.96,60.96,60.84,60.88,37500.0,54.3768,54.3768,54.2698,54.3055,37500.0
2013-07-08 15:50:00,60.89,60.89,60.75,60.79,46800.0,54.3144,54.3144,54.1895,54.2252,46800.0
2013-07-08 15:55:00,60.78,60.84,60.75,60.76,89400.0,54.2163,54.2698,54.1895,54.1984,89400.0
2013-07-09 09:30:00,61.08,61.37,61.04,61.33,33900.0,54.4839,54.7426,54.4482,54.7069,33900.0
2013-07-09 09:35:00,61.35,61.52,61.25,61.45,12900.0,54.7247,54.8764,54.6355,54.8139,12900.0
2013-07-09 09:40:00,61.37,61.51,61.28,61.49,15000.0,54.7426,54.8674,54.6623,54.8496,15000.0
2013-07-09 09:45:00,61.47,61.53,61.41,61.53,9600.0,54.8318,54.8853,54.7782,54.8853,9600.0
2013-07-09 09:50:00,61.47,61.5,61.34,61.37,15300.0,54.8318,54.8585,54.7158,54.7426,15300.0
2013-07-09 09:55:00,61.29,61.42,61.29,61.32,2400.0,54.6712,54.7872,54.6712,54.698,2400.0
2013-07-09 10:00:00,61.3,61.33,61.18,61.23,19800.0,54.6801,54.7069,54.5731,54.6177,19800.0
2013-07-09 10:05:00,61.33,61.33,61.11,61.17,11700.0,54.7069,54.7069,54.5106,54.5642,11700.0
2013-07-09 10:10:00,61.22,61.39,61.19,61.35,5400.0,54.6088,54.7604,54.582,54.7247,5400.0
2013-07-09 10:15:00,61.33,61.36,61.23,61.29,14400.0,54.7069,54.7336,54.6177,54.6712,14400.0
2013-07-09 10:20:00,61.31,61.36,61.31,61.36,1500.0,54.689,54.7336,54.689,54.7336,1500.0
2013-07-09 10:25:00,61.35,61.35,61.24,61.28,6300.0,54.7247,54.7247,54.6266,54.6623,6300.0
2013-07-09 10:30:00,61.3,61.36,61.23,61.36,4800.0,54.6801,54.7336,54.6177,54.7336,4800.0
2013-07-09 10:35:00,61.34,61.44,61.34,61.4,3300.0,54.7158,54.805,54.7158,54.7693,3300.0
2013-07-09 10:40:00,61.4,61.42,61.36,61.42,4500.0,54.7693,54.7872,54.7336,54.7872,4500.0
2013-07-09 10:45:00,61.43,61.45,61.41,61.44,4500.0,54.7961,54.8139,54.7782,54.805,4500.0
2013-07-09 10:50:00,61.49,61.57,61.44,61.44,10200.0,54.8496,54.921,54.805,54.805,10200.0
2013-07-09 10:55:00,61.45,61.46,61.39,61.42,5400.0,54.8139,54.8228,54.7604,54.7872,5400.0
2013-07-09 11:00:00,61.41,61.41,61.34,61.34,8700.0,54.7782,54.7782,54.7158,54.7158,8700.0
2013-07-09 11:05:00,61.33,61.39,61.3,61.38,11700.0,54.7069,54.7604,54.6801,54.7515,11700.0
2013-07-09 11:10:00,61.36,61.39,61.31,61.35,17100.0,54.7336,54.7604,54.689,54.7247,17100.0
2013-07-09 11:15:00,61.41,61.41,61.3,61.3,11700.0,54.7782,54.7782,54.6801,54.6801,11700.0
2013-07-09 11:20:00,61.31,61.32,61.2,61.21,20400.0,54.689,54.698,54.5909,54.5998,20400.0
2013-07-09 11:25:00,61.19,61.21,61.16,61.17,9900.0,54.582,54.5998,54.5552,54.5642,9900.0
2013-07-09 11:30:00,61.17,61.25,61.17,61.25,6000.0,54.5642,54.6355,54.5642,54.6355,6000.0
2013-07-09 11:35:00,61.28,61.29,61.24,61.24,14700.0,54.6623,54.6712,54.6266,54.6266,14700.0
2013-07-09 11:40:00,61.24,61.27,61.22,61.24,18000.0,54.6266,54.6534,54.6088,54.6266,18000.0
2013-07-09 11:45:00,61.26,61.26,61.17,61.17,13200.0,54.6444,54.6444,54.5642,54.5642,13200.0
2013-07-09 11:50:00,61.21,61.21,61.12,61.16,14100.0,54.5998,54.5998,54.5196,54.5552,14100.0
2013-07-09 11:55:00,61.16,61.2,61.11,61.18,6600.0,54.5552,54.5909,54.5106,54.5731,6600.0
2013-07-09 12:00:00,61.19,61.2,61.09,61.16,17700.0,54.582,54.5909,54.4928,54.5552,17700.0
2013-07-09 12:05:00,61.13,61.16,61.13,61.15,6300.0,54.5285,54.5552,54.5285,54.5463,6300.0
2013-07-09 12:10:00,61.15,61.23,61.15,61.19,4500.0,54.5463,54.6177,54.5463,54.582,4500.0
2013-07-09 12:15:00,61.27,61.31,61.19,61.22,11100.0,54.6534,54.689,54.582,54.6088,11100.0
2013-07-09 12:20:00,61.22,61.26,61.2,61.24,10200.0,54.6088,54.6444,54.5909,54.6266,10200.0
2013-07-09 12:25:00,61.25,61.33,61.25,61.3,4500.0,54.6355,54.7069,54.6355,54.6801,4500.0
2013-07-09 12:30:00,61.33,61.37,61.29,61.29,13800.0,54.7069,54.7426,54.6712,54.6712,13800.0
2013-07-09 12:35:00,61.3,61.31,61.26,61.29,7200.0,54.6801,54.689,54.6444,54.6712,7200.0
2013-07-09 12:40:00,61.29,61.3,61.26,61.26,7200.0,54.6712,54.6801,54.6444,54.6444,7200.0
2013-07-09 12:45:00,61.28,61.3,61.21,61.22,18900.0,54.6623,54.6801,54.5998,54.6088,18900.0
2013-07-09 12:50:00,61.19,61.25,61.19,61.25,9300.0,54.582,54.6355,54.582,54.6355,9300.0
2013-07-09 12:55:00,61.23,61.24,61.18,61.19,17100.0,54.6177,54.6266,54.5731,54.582,17100.0
2013-07-09 13:00:00,61.2,61.22,61.11,61.11,17400.0,54.5909,54.6088,54.5106,54.5106,17400.0
2013-07-09 13:05:00,61.15,61.17,61.12,61.17,8100.0,54.5463,54.5642,54.5196,54.5642,8100.0
2013-07-09 13:10:00,61.16,61.19,61.16,61.18,5700.0,54.5552,54.582,54.5552,54.5731,5700.0
2013-07-09 13:15:00,61.18,61.2,61.15,61.15,7500.0,54.5731,54.5909,54.5463,54.5463,7500.0
2013-07-09 13:20:00,61.15,61.16,61.13,61.15,10800.0,54.5463,54.5552,54.5285,54.5463,10800.0
2013-07-09 13:25:00,61.13,61.15,61.05,61.06,13200.0,54.5285,54.5463,54.4571,54.466,13200.0
2013-07-09 13:30:00,61.07,61.09,61.04,61.07,15000.0,54.475,54.4928,54.4482,54.475,15000.0
2013-07-09 13:35:00,61.08,61.15,61.08,61.15,4800.0,54.4839,54.5463,54.4839,54.5463,4800.0
2013-07-09 13:40:00,61.15,61.15,61.06,61.1,36600.0,54.5463,54.5463,54.466,54.5017,36600.0
2013-07-09 13:45:00,61.1,61.12,61.07,61.1,8400.0,54.5017,54.5196,54.475,54.5017,8400.0
2013-07-09 13:50:00,61.09,61.09,61.03,61.03,9300.0,54.4928,54.4928,54.4393,54.4393,9300.0
2013-07-09 13:55:00,61.04,61.07,61.03,61.06,6900.0,54.4482,54.475,54.4393,54.466,6900.0
2013-07-09 14:00:00,61.07,61.12,61.05,61.07,21300.0,54.475,54.5196,54.4571,54.475,21300.0
2013-07-09 14:05:00,61.08,61.1,61.06,61.1,10200.0,54.4839,54.5017,54.466,54.5017,10200.0
2013-07-09 14:10:00,61.1,61.11,61.06,61.09,13800.0,54.5017,54.5106,54.466,54.4928,13800.0
2013-07-09 14:15:00,61.07,61.08,61.04,61.04,12900.0,54.475,54.4839,54.4482,54.4482,12900.0
2013-07-09 14:20:00,61.02,61.04,60.94,60.95,38700.0,54.4304,54.4482,54.359,54.3679,38700.0
2013-07-09 14:25:00,60.96,60.99,60.91,60.96,23700.0,54.3768,54.4036,54.3322,54.3768,23700.0
2013-07-09 14:30:00,60.96,60.96,60.85,60.85,32700.0,54.3768,54.3768,54.2787,54.2787,32700.0
2013-07-09 14:35:00,60.87,60.95,60.84,60.95,24600.0,54.2966,54.3679,54.2698,54.3679,24600.0
2013-07-09 14:40:00,60.94,60.96,60.91,60.96,10200.0,54.359,54.3768,54.3322,54.3768,10200.0
2013-07-09 14:45:00,60.95,60.96,60.91,60.95,39300.0,54.3679,54.3768,54.3322,54.3679,39300.0
2013-07-09 14:50:00,60.93,60.94,60.88,60.93,11700.0,54.3501,54.359,54.3055,54.3501,11700.0
2013-07-09 14:55:00,60.94,61.02,60.94,61.02,6900.0,54.359,54.4304,54.359,54.4304,6900.0
2013-07-09 15:00:00,61.01,61.06,61.01,61.02,12900.0,54.4214,54.466,54.4214,54.4304,12900.0
2013-07-09 15:05:00,61.02,61.05,61.01,61.05,5100.0,54.4304,54.4571,54.4214,54.4571,5100.0
2013-07-09 15:10:00,61.06,61.12,61.04,61.1,13500.0,54.466,54.5196,54.4482,54.5017,13500.0
2013-07-09 15:15:00,61.13,61.15,61.1,61.15,16200.0,54.5285,54.5463,54.5017,54.5463,16200.0
2013-07-09 15:20:00,61.12,61.15,61.04,61.06,30300.0,54.5196,54.5463,54.4482,54.466,30300.0
2013-07-09 15:25:00,61.06,61.12,61.06,61.11,11700.0,54.466,54.5196,54.466,54.5106,11700.0
2013-07-09 15:30:00,61.09,61.18,61.06,61.17,17400.0,54.4928,54.5731,54.466,54.5642,17400.0
2013-07-09 15:35:00,61.19,61.27,61.19,61.25,30900.0,54.582,54.6534,54.582,54.6355,30900.0
2013-07-09 15:40:00,61.24,61.28,61.22,61.24,19500.0,54.6266,54.6623,54.6088,54.6266,19500.0
2013-07-09 15:45:00,61.25,61.25,61.06,61.09,36600.0,54.6355,54.6355,54.466,54.4928,36600.0
2013-07-09 15:50:00,61.11,61.13,61.05,61.11,38700.0,54.5106,54.5285,54.4571,54.5106,38700.0
2013-07-09 15:55:00,61.1,61.26,61.07,61.24,125100.0,54.5017,54.6444,54.475,54.6266,125100.0
2013-07-10 09:30:00,61.44,61.44,61.01,61.26,21300.0,54.805,54.805,54.4214,54.6444,21300.0
2013-07-10 09:35:00,61.19,61.23,61.18,61.23,9300.0,54.582,54.6177,54.5731,54.6177,9300.0
2013-07-10 09:40:00,61.18,61.21,61.07,61.13,27000.0,54.5731,54.5998,54.475,54.5285,27000.0
2013-07-10 09:45:00,61.08,61.3,61.08,61.3,10500.0,54.4839,54.6801,54.4839,54.6801,10500.0
2013-07-10 09:50:00,61.26,61.26,61.14,61.14,6000.0,54.6444,54.6444,54.5374,54.5374,6000.0
2013-07-10 09:55:00,61.12,61.27,61.12,61.21,15900.0,54.5196,54.6534,54.5196,54.5998,15900.0
2013-07-10 10:00:00,61.26,61.26,61.16,61.19,9900.0,54.6444,54.6444,54.5552,54.582,9900.0
2013-07-10 10:05:00,61.22,61.23,61.08,61.08,9300.0,54.6088,54.6177,54.4839,54.4839,9300.0
2013-07-10 10:10:00,61.05,61.09,60.92,60.94,15900.0,54.4571,54.4928,54.3412,54.359,15900.0
2013-07-10 10:15:00,60.94,61.03,60.89,60.89,21600.0,54.359,54.4393,54.3144,54.3144,21600.0
2013-07-10 10:20:00,60.96,61.0,60.88,60.91,16800.0,54.3768,54.4125,54.3055,54.3322,16800.0
2013-07-10 10:25:00,60.96,60.96,60.79,60.87,22800.0,54.3768,54.3768,54.2252,54.2966,22800.0
2013-07-10 10:30:00,60.84,60.88,60.81,60.85,25800.0,54.2698,54.3055,54.243,54.2787,25800.0
2013-07-10 10:35:00,60.84,60.95,60.83,60.95,11100.0,54.2698,54.3679,54.2609,54.3679,11100.0
2013-07-10 10:40:00,60.95,61.02,60.93,60.99,12300.0,54.3679,54.4304,54.3501,54.4036,12300.0
2013-07-10 10:45:00,61.0,61.03,60.97,60.99,5700.0,54.4125,54.4393,54.3858,54.4036,5700.0
2013-07-10 10:50:00,61.03,61.05,60.98,61.03,16200.0,54.4393,54.4571,54.3947,54.4393,16200.0
2013-07-10 10:55:00,61.01,61.01,60.93,60.96,8700.0,54.4214,54.4214,54.3501,54.3768,8700.0
2013-07-10 11:00:00,60.96,60.99,60.92,60.93,17400.0,54.3768,54.4036,54.3412,54.3501,17400.0
2013-07-10 11:05:00,60.93,60.98,60.9,60.98,12900.0,54.3501,54.3947,54.3233,54.3947,12900.0
2013-07-10 11:10:00,60.95,61.04,60.94,61.01,15600.0,54.3679,54.4482,54.359,54.4214,15600.0
2013-07-10 11:15:00,61.0,61.01,60.96,61.0,41100.0,54.4125,54.4214,54.3768,54.4125,41100.0
2013-07-10 11:20:00,61.0,61.01,60.91,60.95,65100.0,54.4125,54.4214,54.3322,54.3679,65100.0
2013-07-10 11:25:00,60.95,60.99,60.91,60.93,3000.0,54.3679,54.4036,54.3322,54.3501,3000.0
2013-07-10 11:30:00,60.93,61.0,60.91,60.98,16800.0,54.3501,54.4125,54.3322,54.3947,16800.0
2013-07-10 11:35:00,60.98,61.03,60.96,61.0,16200.0,54.3947,54.4393,54.3768,54.4125,16200.0
2013-07-10 11:40:00,61.02,61.04,61.0,61.0,10800.0,54.4304,54.4482,54.4125,54.4125,10800.0
2013-07-10 11:45:00,61.0,61.02,60.98,60.99,10800.0,54.4125,54.4304,54.3947,54.4036,10800.0
2013-07-10 11:50:00,60.97,61.06,60.97,61.04,10200.0,54.3858,54.466,54.3858,54.4482,10200.0
2013-07-10 11:55:00,61.02,61.03,60.95,60.99,14700.0,54.4304,54.4393,54.3679,54.4036,14700.0
2013-07-10 12:00:00,60.97,61.04,60.96,61.04,17400.0,54.3858,54.4482,54.3768,54.4482,17400.0
2013-07-10 12:05:00,60.99,61.03,60.98,60.98,1500.0,54.4036,54.4393,54.3947,54.3947,1500.0
2013-07-10 12:10:00,60.99,61.03,60.99,61.03,3900.0,54.4036,54.4393,54.4036,54.4393,3900.0
2013-07-10 12:15:00,61.04,61.06,60.98,61.0,6000.0,54.4482,54.466,54.3947,54.4125,6000.0
2013-07-10 12:20:00,61.03,61.03,60.96,61.0,13500.0,54.4393,54.4393,54.3768,54.4125,13500.0
2013-07-10 12:25:00,60.98,61.0,60.97,60.97,4200.0,54.3947,54.4125,54.3858,54.3858,4200.0
2013-07-10 12:30:00,60.97,61.01,60.97,60.99,7500.0,54.3858,54.4214,54.3858,54.4036,7500.0
2013-07-10 12:35:00,60.99,61.01,60.96,60.98,12300.0,54.4036,54.4214,54.3768,54.3947,12300.0
2013-07-10 12:40:00,61.0,61.0,60.93,60.98,16800.0,54.4125,54.4125,54.3501,54.3947,16800.0
2013-07-10 12:45:00,60.98,61.0,60.94,60.99,66900.0,54.3947,54.4125,54.359,54.4036,66900.0
2013-07-10 12:50:00,60.99,61.01,60.96,60.99,42000.0,54.4036,54.4214,54.3768,54.4036,42000.0
2013-07-10 12:55:00,60.97,61.02,60.96,60.99,43200.0,54.3858,54.4304,54.3768,54.4036,43200.0
2013-07-10 13:00:00,61.0,61.03,60.97,60.99,29400.0,54.4125,54.4393,54.3858,54.4036,29400.0
2013-07-10 13:05:00,60.99,61.03,60.97,61.01,34800.0,54.4036,54.4393,54.3858,54.4214,34800.0
2013-07-10 13:10:00,61.03,61.03,60.98,60.99,24600.0,54.4393,54.4393,54.3947,54.4036,24600.0
2013-07-10 13:15:00,60.99,61.02,60.98,61.02,18900.0,54.4036,54.4304,54.3947,54.4304,18900.0
2013-07-10 13:20:00,61.02,61.04,61.0,61.02,9900.0,54.4304,54.4482,54.4125,54.4304,9900.0
2013-07-10 13:25:00,60.99,61.01,60.99,61.0,6900.0,54.4036,54.4214,54.4036,54.4125,6900.0
2013-07-10 13:30:00,61.02,61.02,60.99,61.0,5400.0,54.4304,54.4304,54.4036,54.4125,5400.0
2013-07-10 13:35:00,60.99,61.02,60.97,60.99,39600.0,54.4036,54.4304,54.3858,54.4036,39600.0
2013-07-10 13:40:00,60.99,61.03,60.97,60.98,31800.0,54.4036,54.4393,54.3858,54.3947,31800.0
2013-07-10 13:45:00,61.0,61.02,60.98,61.01,8100.0,54.4125,54.4304,54.3947,54.4214,8100.0
2013-07-10 13:50:00,61.01,61.02,60.99,61.01,11100.0,54.4214,54.4304,54.4036,54.4214,11100.0
2013-07-10 13:55:00,60.99,60.99,60.97,60.99,22800.0,54.4036,54.4036,54.3858,54.4036,22800.0
2013-07-10 14:00:00,60.98,61.33,60.97,61.18,66900.0,54.3947,54.7069,54.3858,54.5731,66900.0
2013-07-10 14:05:00,61.21,61.38,61.14,61.33,95700.0,54.5998,54.7515,54.5374,54.7069,95700.0
2013-07-10 14:10:00,61.36,61.43,61.33,61.42,10200.0,54.7336,54.7961,54.7069,54.7872,10200.0
2013-07-10 14:15:00,61.41,61.52,61.39,61.52,19800.0,54.7782,54.8764,54.7604,54.8764,19800.0
2013-07-10 14:20:00,61.51,61.54,61.33,61.33,7500.0,54.8674,54.8942,54.7069,54.7069,7500.0
2013-07-10 14:25:00,61.29,61.29,61.18,61.18,7200.0,54.6712,54.6712,54.5731,54.5731,7200.0
2013-07-10 14:30:00,61.21,61.27,61.21,61.25,12600.0,54.5998,54.6534,54.5998,54.6355,12600.0
2013-07-10 14:35:00,61.22,61.24,61.15,61.2,47400.0,54.6088,54.6266,54.5463,54.5909,47400.0
2013-07-10 14:40:00,61.16,61.21,61.15,61.19,9900.0,54.5552,54.5998,54.5463,54.582,9900.0
2013-07-10 14:45:00,61.17,61.27,61.16,61.25,86700.0,54.5642,54.6534,54.5552,54.6355,86700.0
2013-07-10 14:50:00,61.23,61.28,61.21,61.24,33000.0,54.6177,54.6623,54.5998,54.6266,33000.0
2013-07-10 14:55:00,61.25,61.3,61.22,61.28,49500.0,54.6355,54.6801,54.6088,54.6623,49500.0
2013-07-10 15:00:00,61.24,61.3,61.24,61.27,54300.0,54.6266,54.6801,54.6266,54.6534,54300.0
2013-07-10 15:05:00,61.25,61.31,61.17,61.19,99300.0,54.6355,54.689,54.5642,54.582,99300.0
2013-07-10 15:10:00,61.17,61.21,61.17,61.21,34500.0,54.5642,54.5998,54.5642,54.5998,34500.0
2013-07-10 15:15:00,61.2,61.21,61.17,61.2,15900.0,54.5909,54.5998,54.5642,54.5909,15900.0
2013-07-10 15:20:00,61.2,61.34,61.19,61.34,21300.0,54.5909,54.7158,54.582,54.7158,21300.0
2013-07-10 15:25:00,61.36,61.47,61.35,61.43,32100.0,54.7336,54.8318,54.7247,54.7961,32100.0
2013-07-10 15:30:00,61.4,61.49,61.4,61.43,32400.0,54.7693,54.8496,54.7693,54.7961,32400.0
2013-07-10 15:35:00,61.4,61.43,61.35,61.42,26400.0,54.7693,54.7961,54.7247,54.7872,26400.0
2013-07-10 15:40:00,61.43,61.65,61.43,61.63,51600.0,54.7961,54.9923,54.7961,54.9745,51600.0
2013-07-10 15:45:00,61.62,61.78,61.54,61.6,126000.0,54.9656,55.1083,54.8942,54.9477,126000.0
2013-07-10 15:50:00,61.59,61.62,61.52,61.56,61200.0,54.9388,54.9656,54.8764,54.912,61200.0
2013-07-10 15:55:00,61.59,61.62,61.53,61.61,90300.0,54.9388,54.9656,54.8853,54.9566,90300.0
2013-07-11 09:30:00,62.91,62.91,62.29,62.65,30600.0,56.1162,56.1162,55.5632,55.8843,30600.0
2013-07-11 09:35:00,62.65,62.66,62.65,62.66,600.0,55.8843,55.8932,55.8843,55.8932,600.0
2013-07-11 09:40:00,62.66,62.66,62.35,62.35,18300.0,55.8932,55.8932,55.6167,55.6167,18300.0
2013-07-11 09:45:00,62.28,62.4,62.28,62.3,21600.0,55.5543,55.6613,55.5543,55.5721,21600.0
2013-07-11 09:50:00,62.32,62.32,62.05,62.2,16500.0,55.59,55.59,55.3491,55.4829,16500.0
2013-07-11 09:55:00,62.18,62.32,62.18,62.25,31500.0,55.4651,55.59,55.4651,55.5275,31500.0
2013-07-11 10:00:00,62.25,62.29,62.25,62.29,13200.0,55.5275,55.5632,55.5275,55.5632,13200.0
2013-07-11 10:05:00,62.32,62.39,62.25,62.38,8100.0,55.59,55.6524,55.5275,55.6435,8100.0
2013-07-11 10:10:00,62.37,62.53,62.33,62.5,35700.0,55.6346,55.7773,55.5989,55.7505,35700.0
2013-07-11 10:15:00,62.46,62.46,62.32,62.32,9000.0,55.7148,55.7148,55.59,55.59,9000.0
2013-07-11 10:20:00,62.32,62.65,62.26,62.42,75000.0,55.59,55.8843,55.5364,55.6792,75000.0
2013-07-11 10:25:00,62.42,62.42,62.26,62.31,29100.0,55.6792,55.6792,55.5364,55.581,29100.0
2013-07-11 10:30:00,62.31,62.34,62.22,62.22,14400.0,55.581,55.6078,55.5008,55.5008,14400.0
2013-07-11 10:35:00,62.26,62.3,62.23,62.23,12900.0,55.5364,55.5721,55.5097,55.5097,12900.0
2013-07-11 10:40:00,62.21,62.25,62.2,62.23,6300.0,55.4918,55.5275,55.4829,55.5097,6300.0
2013-07-11 10:45:00,62.2,62.25,62.17,62.22,17400.0,55.4829,55.5275,55.4562,55.5008,17400.0
2013-07-11 10:50:00,62.25,62.41,62.24,62.38,20100.0,55.5275,55.6702,55.5186,55.6435,20100.0
2013-07-11 10:55:00,62.34,62.35,62.24,62.27,21300.0,55.6078,55.6167,55.5186,55.5454,21300.0
2013-07-11 11:00:00,62.28,62.37,62.28,62.37,10800.0,55.5543,55.6346,55.5543,55.6346,10800.0
2013-07-11 11:05:00,62.33,62.37,62.3,62.34,13500.0,55.5989,55.6346,55.5721,55.6078,13500.0
2013-07-11 11:10:00,62.36,62.48,62.36,62.48,11700.0,55.6256,55.7327,55.6256,55.7327,11700.0
2013-07-11 11:15:00,62.44,62.52,62.4,62.52,35100.0,55.697,55.7684,55.6613,55.7684,35100.0
2013-07-11 11:20:00,62.47,62.5,62.46,62.49,8700.0,55.7238,55.7505,55.7148,55.7416,8700.0
2013-07-11 11:25:00,62.5,62.57,62.46,62.54,30000.0,55.7505,55.813,55.7148,55.7862,30000.0
2013-07-11 11:30:00,62.54,62.55,62.46,62.48,27000.0,55.7862,55.7951,55.7148,55.7327,27000.0
2013-07-11 11:35:00,62.46,62.48,62.44,62.45,2100.0,55.7148,55.7327,55.697,55.7059,2100.0
2013-07-11 11:40:00,62.47,62.49,62.44,62.44,11100.0,55.7238,55.7416,55.697,55.697,11100.0
2013-07-11 11:45:00,62.47,62.51,62.45,62.48,14700.0,55.7238,55.7594,55.7059,55.7327,14700.0
2013-07-11 11:50:00,62.48,62.49,62.46,62.49,4200.0,55.7327,55.7416,55.7148,55.7416,4200.0
2013-07-11 11:55:00,62.49,62.51,62.46,62.46,11400.0,55.7416,55.7594,55.7148,55.7148,11400.0
2013-07-11 12:00:00,62.48,62.49,62.41,62.43,29100.0,55.7327,55.7416,55.6702,55.6881,29100.0
2013-07-11 12:05:00,62.42,62.42,62.31,62.33,14700.0,55.6792,55.6792,55.581,55.5989,14700.0
2013-07-11 12:10:00,62.32,62.33,62.22,62.23,22800.0,55.59,55.5989,55.5008,55.5097,22800.0
2013-07-11 12:15:00,62.21,62.26,62.17,62.25,24300.0,55.4918,55.5364,55.4562,55.5275,24300.0
2013-07-11 12:20:00,62.23,62.25,62.19,62.22,30300.0,55.5097,55.5275,55.474,55.5008,30300.0
2013-07-11 12:25:00,62.2,62.26,62.19,62.22,13800.0,55.4829,55.5364,55.474,55.5008,13800.0
2013-07-11 12:30:00,62.22,62.23,62.15,62.2,19200.0,55.5008,55.5097,55.4383,55.4829,19200.0
2013-07-11 12:35:00,62.17,62.25,62.14,62.2,21300.0,55.4562,55.5275,55.4294,55.4829,21300.0
2013-07-11 12:40:00,62.17,62.32,62.17,62.32,17400.0,55.4562,55.59,55.4562,55.59,17400.0
2013-07-11 12:45:00,62.3,62.31,62.26,62.3,15000.0,55.5721,55.581,55.5364,55.5721,15000.0
2013-07-11 12:50:00,62.27,62.31,62.16,62.16,37200.0,55.5454,55.581,55.4472,55.4472,37200.0
2013-07-11 12:55:00,62.17,62.18,62.04,62.05,13200.0,55.4562,55.4651,55.3402,55.3491,13200.0
2013-07-11 13:00:00,62.05,62.15,62.04,62.15,16800.0,55.3491,55.4383,55.3402,55.4383,16800.0
2013-07-11 13:05:00,62.13,62.25,62.12,62.24,11100.0,55.4205,55.5275,55.4116,55.5186,11100.0
2013-07-11 13:10:00,62.25,62.29,62.24,62.25,24600.0,55.5275,55.5632,55.5186,55.5275,24600.0
2013-07-11 13:15:00,62.23,62.29,62.22,62.26,12600.0,55.5097,55.5632,55.5008,55.5364,12600.0
2013-07-11 13:20:00,62.25,62.28,62.22,62.28,25200.0,55.5275,55.5543,55.5008,55.5543,25200.0
2013-07-11 13:25:00,62.28,62.31,62.22,62.22,22200.0,55.5543,55.581,55.5008,55.5008,22200.0
2013-07-11 13:30:00,62.23,62.26,62.22,62.24,9600.0,55.5097,55.5364,55.5008,55.5186,9600.0
2013-07-11 13:35:00,62.24,62.24,62.11,62.11,18600.0,55.5186,55.5186,55.4026,55.4026,18600.0
2013-07-11 13:40:00,62.12,62.18,62.05,62.06,13800.0,55.4116,55.4651,55.3491,55.358,13800.0
2013-07-11 13:45:00,62.08,62.13,62.08,62.13,13500.0,55.3759,55.4205,55.3759,55.4205,13500.0
2013-07-11 13:50:00,62.12,62.12,62.06,62.12,33000.0,55.4116,55.4116,55.358,55.4116,33000.0
2013-07-11 13:55:00,62.11,62.23,62.08,62.22,24300.0,55.4026,55.5097,55.3759,55.5008,24300.0
2013-07-11 14:00:00,62.22,62.23,62.16,62.22,15900.0,55.5008,55.5097,55.4472,55.5008,15900.0
2013-07-11 14:05:00,62.22,62.36,62.21,62.33,23700.0,55.5008,55.6256,55.4918,55.5989,23700.0
2013-07-11 14:10:00,62.34,62.34,62.27,62.29,15600.0,55.6078,55.6078,55.5454,55.5632,15600.0
2013-07-11 14:15:00,62.28,62.33,62.27,62.3,17100.0,55.5543,55.5989,55.5454,55.5721,17100.0
2013-07-11 14:20:00,62.3,62.33,62.28,62.33,19500.0,55.5721,55.5989,55.5543,55.5989,19500.0
2013-07-11 14:25:00,62.35,62.62,62.34,62.56,73800.0,55.6167,55.8576,55.6078,55.804,73800.0
2013-07-11 14:30:00,62.56,62.63,62.56,62.6,16800.0,55.804,55.8665,55.804,55.8397,16800.0
2013-07-11 14:35:00,62.6,62.61,62.47,62.55,21300.0,55.8397,55.8486,55.7238,55.7951,21300.0
2013-07-11 14:40:00,62.55,62.55,62.5,62.54,14700.0,55.7951,55.7951,55.7505,55.7862,14700.0
2013-07-11 14:45:00,62.53,62.53,62.44,62.49,27300.0,55.7773,55.7773,55.697,55.7416,27300.0
2013-07-11 14:50:00,62.47,62.5,62.43,62.43,18600.0,55.7238,55.7505,55.6881,55.6881,18600.0
2013-07-11 14:55:00,62.42,62.44,62.38,62.4,13800.0,55.6792,55.697,55.6435,55.6613,13800.0
2013-07-11 15:00:00,62.39,62.46,62.37,62.4,27600.0,55.6524,55.7148,55.6346,55.6613,27600.0
2013-07-11 15:05:00,62.39,62.48,62.38,62.41,29700.0,55.6524,55.7327,55.6435,55.6702,29700.0
2013-07-11 15:10:00,62.42,62.46,62.41,62.44,14100.0,55.6792,55.7148,55.6702,55.697,14100.0
2013-07-11 15:15:00,62.43,62.48,62.38,62.42,23100.0,55.6881,55.7327,55.6435,55.6792,23100.0
2013-07-11 15:20:00,62.41,62.42,62.34,62.35,61200.0,55.6702,55.6792,55.6078,55.6167,61200.0
2013-07-11 15:25:00,62.34,62.34,62.17,62.18,40800.0,55.6078,55.6078,55.4562,55.4651,40800.0
2013-07-11 15:30:00,62.17,62.33,62.13,62.29,49500.0,55.4562,55.5989,55.4205,55.5632,49500.0
2013-07-11 15:35:00,62.32,62.39,62.29,62.35,75000.0,55.59,55.6524,55.5632,55.6167,75000.0
2013-07-11 15:40:00,62.34,62.34,62.29,62.34,64800.0,55.6078,55.6078,55.5632,55.6078,64800.0
2013-07-11 15:45:00,62.34,62.34,62.26,62.28,33300.0,55.6078,55.6078,55.5364,55.5543,33300.0
2013-07-11 15:50:00,62.28,62.33,62.26,62.33,53400.0,55.5543,55.5989,55.5364,55.5989,53400.0
2013-07-11 15:55:00,62.32,62.33,62.26,62.29,82800.0,55.59,55.5989,55.5364,55.5632,82800.0
2013-07-12 09:30:00,62.13,62.24,62.0,62.22,23100.0,55.4205,55.5186,55.3045,55.5008,23100.0
2013-07-12 09:35:00,62.19,62.19,62.02,62.1,9300.0,55.474,55.474,55.3224,55.3937,9300.0
2013-07-12 09:40:00,62.15,62.15,62.05,62.1,12600.0,55.4383,55.4383,55.3491,55.3937,12600.0
2013-07-12 09:45:00,62.07,62.32,62.06,62.27,8400.0,55.367,55.59,55.358,55.5454,8400.0
2013-07-12 09:50:00,62.34,62.47,62.27,62.43,11400.0,55.6078,55.7238,55.5454,55.6881,11400.0
2013-07-12 09:55:00,62.43,62.56,62.35,62.42,54000.0,55.6881,55.804,55.6167,55.6792,54000.0
2013-07-12 10:00:00,62.41,62.62,62.41,62.54,24000.0,55.6702,55.8576,55.6702,55.7862,24000.0
2013-07-12 10:05:00,62.5,62.57,62.46,62.57,41400.0,55.7505,55.813,55.7148,55.813,41400.0
2013-07-12 10:10:00,62.58,62.95,62.57,62.94,49200.0,55.8219,56.1519,55.813,56.143,49200.0
2013-07-12 10:15:00,62.89,62.89,62.77,62.77,38700.0,56.0984,56.0984,55.9914,55.9914,38700.0
2013-07-12 10:20:00,62.77,62.97,62.77,62.91,25200.0,55.9914,56.1698,55.9914,56.1162,25200.0
2013-07-12 10:25:00,62.92,62.98,62.87,62.98,24000.0,56.1252,56.1787,56.0806,56.1787,24000.0
2013-07-12 10:30:00,62.98,63.13,62.96,63.12,38400.0,56.1787,56.3125,56.1608,56.3036,38400.0
2013-07-12 10:35:00,63.1,63.11,63.02,63.03,36600.0,56.2857,56.2946,56.2144,56.2233,36600.0
2013-07-12 10:40:00,63.03,63.11,63.01,63.08,47400.0,56.2233,56.2946,56.2054,56.2679,47400.0
2013-07-12 10:45:00,63.08,63.12,63.04,63.09,25200.0,56.2679,56.3036,56.2322,56.2768,25200.0
2013-07-12 10:50:00,63.09,63.28,63.09,63.26,40200.0,56.2768,56.4463,56.2768,56.4285,40200.0
2013-07-12 10:55:00,63.26,63.3,63.14,63.14,49800.0,56.4285,56.4641,56.3214,56.3214,49800.0
2013-07-12 11:00:00,63.12,63.12,62.92,62.92,24300.0,56.3036,56.3036,56.1252,56.1252,24300.0
2013-07-12 11:05:00,62.9,62.9,62.69,62.69,23400.0,56.1073,56.1073,55.92,55.92,23400.0
2013-07-12 11:10:00,62.67,62.69,62.48,62.49,35100.0,55.9022,55.92,55.7327,55.7416,35100.0
2013-07-12 11:15:00,62.43,62.62,62.41,62.59,28200.0,55.6881,55.8576,55.6702,55.8308,28200.0
2013-07-12 11:20:00,62.54,62.58,62.44,62.47,215400.0,55.7862,55.8219,55.697,55.7238,215400.0
2013-07-12 11:25:00,62.46,62.46,62.32,62.32,13800.0,55.7148,55.7148,55.59,55.59,13800.0
2013-07-12 11:30:00,62.3,62.46,62.3,62.37,16800.0,55.5721,55.7148,55.5721,55.6346,16800.0
2013-07-12 11:35:00,62.35,62.4,62.3,62.33,17700.0,55.6167,55.6613,55.5721,55.5989,17700.0
2013-07-12 11:40:00,62.36,62.36,62.3,62.31,14700.0,55.6256,55.6256,55.5721,55.581,14700.0
2013-07-12 11:45:00,62.3,62.31,62.27,62.29,11100.0,55.5721,55.581,55.5454,55.5632,11100.0
2013-07-12 11:50:00,62.28,62.28,62.18,62.23,7800.0,55.5543,55.5543,55.4651,55.5097,7800.0
2013-07-12 11:55:00,62.19,62.23,62.16,62.23,12000.0,55.474,55.5097,55.4472,55.5097,12000.0
2013-07-12 12:00:00,62.23,62.29,62.19,62.24,20100.0,55.5097,55.5632,55.474,55.5186,20100.0
2013-07-12 12:05:00,62.25,62.33,62.25,62.32,3600.0,55.5275,55.5989,55.5275,55.59,3600.0
2013-07-12 12:10:00,62.31,62.33,62.29,62.31,3900.0,55.581,55.5989,55.5632,55.581,3900.0
2013-07-12 12:15:00,62.31,62.32,62.28,62.31,6000.0,55.581,55.59,55.5543,55.581,6000.0
2013-07-12 12:20:00,62.32,62.32,62.26,62.27,6300.0,55.59,55.59,55.5364,55.5454,6300.0
2013-07-12 12:25:00,62.26,62.31,62.24,62.28,5700.0,55.5364,55.581,55.5186,55.5543,5700.0
2013-07-12 12:30:00,62.25,62.3,62.21,62.21,15600.0,55.5275,55.5721,55.4918,55.4918,15600.0
2013-07-12 12:35:00,62.19,62.25,62.18,62.18,19800.0,55.474,55.5275,55.4651,55.4651,19800.0
2013-07-12 12:40:00,62.17,62.26,62.17,62.24,14100.0,55.4562,55.5364,55.4562,55.5186,14100.0
2013-07-12 12:45:00,62.22,62.24,62.17,62.21,9600.0,55.5008,55.5186,55.4562,55.4918,9600.0
2013-07-12 12:50:00,62.17,62.2,62.13,62.13,8700.0,55.4562,55.4829,55.4205,55.4205,8700.0
2013-07-12 12:55:00,62.14,62.14,62.08,62.09,3900.0,55.4294,55.4294,55.3759,55.3848,3900.0
2013-07-12 13:00:00,62.09,62.1,61.99,62.0,41700.0,55.3848,55.3937,55.2956,55.3045,41700.0
2013-07-12 13:05:00,62.0,62.1,62.0,62.1,9000.0,55.3045,55.3937,55.3045,55.3937,9000.0
2013-07-12 13:10:00,62.04,62.09,62.03,62.08,3000.0,55.3402,55.3848,55.3313,55.3759,3000.0
2013-07-12 13:15:00,62.03,62.11,62.03,62.06,25800.0,55.3313,55.4026,55.3313,55.358,25800.0
2013-07-12 13:20:00,62.1,62.14,62.05,62.05,2400.0,55.3937,55.4294,55.3491,55.3491,2400.0
2013-07-12 13:25:00,62.12,62.18,62.11,62.11,5400.0,55.4116,55.4651,55.4026,55.4026,5400.0
2013-07-12 13:30:00,62.14,62.14,62.08,62.08,6000.0,55.4294,55.4294,55.3759,55.3759,6000.0
2013-07-12 13:35:00,62.11,62.13,62.07,62.12,6300.0,55.4026,55.4205,55.367,55.4116,6300.0
2013-07-12 13:40:00,62.09,62.13,62.03,62.03,13200.0,55.3848,55.4205,55.3313,55.3313,13200.0
2013-07-12 13:45:00,62.02,62.04,62.0,62.01,28500.0,55.3224,55.3402,55.3045,55.3134,28500.0
2013-07-12 13:50:00,62.04,62.09,62.04,62.06,15000.0,55.3402,55.3848,55.3402,55.358,15000.0
2013-07-12 13:55:00,62.05,62.05,62.0,62.02,18900.0,55.3491,55.3491,55.3045,55.3224,18900.0
2013-07-12 14:00:00,62.02,62.14,62.02,62.08,8100.0,55.3224,55.4294,55.3224,55.3759,8100.0
2013-07-12 14:05:00,62.1,62.11,62.0,62.01,12000.0,55.3937,55.4026,55.3045,55.3134,12000.0
2013-07-12 14:10:00,62.01,62.04,62.0,62.01,20700.0,55.3134,55.3402,55.3045,55.3134,20700.0
2013-07-12 14:15:00,62.03,62.12,62.03,62.09,15900.0,55.3313,55.4116,55.3313,55.3848,15900.0
2013-07-12 14:20:00,62.09,62.15,62.09,62.11,21900.0,55.3848,55.4383,55.3848,55.4026,21900.0
2013-07-12 14:25:00,62.11,62.12,62.09,62.11,15000.0,55.4026,55.4116,55.3848,55.4026,15000.0
2013-07-12 14:30:00,62.13,62.18,62.12,62.13,6000.0,55.4205,55.4651,55.4116,55.4205,6000.0
2013-07-12 14:35:00,62.17,62.21,62.17,62.19,10500.0,55.4562,55.4918,55.4562,55.474,10500.0
2013-07-12 14:40:00,62.21,62.26,62.21,62.25,16800.0,55.4918,55.5364,55.4918,55.5275,16800.0
2013-07-12 14:45:00,62.25,62.3,62.24,62.29,7800.0,55.5275,55.5721,55.5186,55.5632,7800.0
2013-07-12 14:50:00,62.3,62.31,62.27,62.29,4800.0,55.5721,55.581,55.5454,55.5632,4800.0
2013-07-12 14:55:00,62.29,62.33,62.28,62.33,19800.0,55.5632,55.5989,55.5543,55.5989,19800.0
2013-07-12 15:00:00,62.33,62.43,62.28,62.41,40500.0,55.5989,55.6881,55.5543,55.6702,40500.0
2013-07-12 15:05:00,62.41,62.5,62.38,62.49,31500.0,55.6702,55.7505,55.6435,55.7416,31500.0
2013-07-12 15:10:00,62.48,62.5,62.44,62.48,26700.0,55.7327,55.7505,55.697,55.7327,26700.0
2013-07-12 15:15:00,62.5,62.55,62.5,62.55,17400.0,55.7505,55.7951,55.7505,55.7951,17400.0
2013-07-12 15:20:00,62.53,62.57,62.5,62.54,6900.0,55.7773,55.813,55.7505,55.7862,6900.0
2013-07-12 15:25:00,62.52,62.55,62.49,62.5,7500.0,55.7684,55.7951,55.7416,55.7505,7500.0
2013-07-12 15:30:00,62.5,62.52,62.49,62.52,3600.0,55.7505,55.7684,55.7416,55.7684,3600.0
2013-07-12 15:35:00,62.5,62.52,62.48,62.49,7200.0,55.7505,55.7684,55.7327,55.7416,7200.0
2013-07-12 15:40:00,62.5,62.53,62.46,62.5,14100.0,55.7505,55.7773,55.7148,55.7505,14100.0
2013-07-12 15:45:00,62.51,62.61,62.51,62.54,26700.0,55.7594,55.8486,55.7594,55.7862,26700.0
2013-07-12 15:50:00,62.54,62.57,62.4,62.43,148200.0,55.7862,55.813,55.6613,55.6881,148200.0
2013-07-12 15:55:00,62.44,62.47,62.41,62.45,95100.0,55.697,55.7238,55.6702,55.7059,95100.0
2013-07-15 09:30:00,62.45,63.56,62.34,63.29,92100.0,55.7059,56.6961,55.6078,56.4552,92100.0
2013-07-15 09:35:00,63.34,63.34,62.61,62.74,25800.0,56.4998,56.4998,55.8486,55.9646,25800.0
2013-07-15 09:40:00,62.65,62.91,62.65,62.78,22200.0,55.8843,56.1162,55.8843,56.0003,22200.0
2013-07-15 09:45:00,62.89,62.89,62.67,62.71,15600.0,56.0984,56.0984,55.9022,55.9378,15600.0
2013-07-15 09:50:00,62.68,62.94,62.48,62.67,52800.0,55.9111,56.143,55.7327,55.9022,52800.0
2013-07-15 09:55:00,62.7,62.76,62.45,62.5,30900.0,55.9289,55.9824,55.7059,55.7505,30900.0
2013-07-15 10:00:00,62.63,62.65,62.46,62.53,24300.0,55.8665,55.8843,55.7148,55.7773,24300.0
2013-07-15 10:05:00,62.52,62.72,62.52,62.65,26400.0,55.7684,55.9468,55.7684,55.8843,26400.0
2013-07-15 10:10:00,62.7,62.7,62.4,62.42,21900.0,55.9289,55.9289,55.6613,55.6792,21900.0
2013-07-15 10:15:00,62.44,62.44,62.27,62.4,66300.0,55.697,55.697,55.5454,55.6613,66300.0
2013-07-15 10:20:00,62.41,62.41,62.21,62.26,21900.0,55.6702,55.6702,55.4918,55.5364,21900.0
2013-07-15 10:25:00,62.24,62.34,62.2,62.31,22200.0,55.5186,55.6078,55.4829,55.581,22200.0
2013-07-15 10:30:00,62.33,62.35,62.22,62.22,12600.0,55.5989,55.6167,55.5008,55.5008,12600.0
2013-07-15 10:35:00,62.2,62.24,62.1,62.19,29700.0,55.4829,55.5186,55.3937,55.474,29700.0
2013-07-15 10:40:00,62.2,62.3,62.18,62.27,19500.0,55.4829,55.5721,55.4651,55.5454,19500.0
2013-07-15 10:45:00,62.29,62.31,62.16,62.29,29700.0,55.5632,55.581,55.4472,55.5632,29700.0
2013-07-15 10:50:00,62.28,62.28,62.18,62.26,21900.0,55.5543,55.5543,55.4651,55.5364,21900.0
2013-07-15 10:55:00,62.26,62.29,62.18,62.21,27900.0,55.5364,55.5632,55.4651,55.4918,27900.0
2013-07-15 11:00:00,62.25,62.26,62.21,62.22,9900.0,55.5275,55.5364,55.4918,55.5008,9900.0
2013-07-15 11:05:00,62.22,62.32,62.22,62.27,20400.0,55.5008,55.59,55.5008,55.5454,20400.0
2013-07-15 11:10:00,62.28,62.34,62.28,62.33,29100.0,55.5543,55.6078,55.5543,55.5989,29100.0
2013-07-15 11:15:00,62.33,62.33,62.28,62.28,22800.0,55.5989,55.5989,55.5543,55.5543,22800.0
2013-07-15 11:20:00,62.29,62.33,62.2,62.2,13800.0,55.5632,55.5989,55.4829,55.4829,13800.0
2013-07-15 11:25:00,62.19,62.2,62.06,62.1,32100.0,55.474,55.4829,55.358,55.3937,32100.0
2013-07-15 11:30:00,62.1,62.11,62.06,62.1,55800.0,55.3937,55.4026,55.358,55.3937,55800.0
2013-07-15 11:35:00,62.1,62.1,62.07,62.09,22500.0,55.3937,55.3937,55.367,55.3848,22500.0
2013-07-15 11:40:00,62.09,62.1,62.05,62.08,19200.0,55.3848,55.3937,55.3491,55.3759,19200.0
2013-07-15 11:45:00,62.07,62.07,62.0,62.0,7800.0,55.367,55.367,55.3045,55.3045,7800.0
2013-07-15 11:50:00,62.02,62.03,61.98,61.98,10500.0,55.3224,55.3313,55.2867,55.2867,10500.0
2013-07-15 11:55:00,62.01,62.02,61.96,62.02,15300.0,55.3134,55.3224,55.2688,55.3224,15300.0
2013-07-15 12:00:00,62.02,62.08,62.01,62.04,13500.0,55.3224,55.3759,55.3134,55.3402,13500.0
2013-07-15 12:05:00,62.02,62.06,61.99,62.01,61500.0,55.3224,55.358,55.2956,55.3134,61500.0
2013-07-15 12:10:00,62.0,62.06,61.97,62.0,49500.0,55.3045,55.358,55.2778,55.3045,49500.0
2013-07-15 12:15:00,62.0,62.0,61.9,61.93,23400.0,55.3045,55.3045,55.2153,55.2421,23400.0
2013-07-15 12:20:00,61.94,61.98,61.93,61.95,8400.0,55.251,55.2867,55.2421,55.2599,8400.0
2013-07-15 12:25:00,61.97,61.98,61.89,61.9,10800.0,55.2778,55.2867,55.2064,55.2153,10800.0
2013-07-15 12:30:00,61.92,61.99,61.9,61.91,7500.0,55.2332,55.2956,55.2153,55.2242,7500.0
2013-07-15 12:35:00,61.95,61.98,61.91,61.98,7200.0,55.2599,55.2867,55.2242,55.2867,7200.0
2013-07-15 12:40:00,61.96,61.96,61.88,61.89,12300.0,55.2688,55.2688,55.1975,55.2064,12300.0
2013-07-15 12:45:00,61.88,61.92,61.77,61.9,14100.0,55.1975,55.2332,55.0994,55.2153,14100.0
2013-07-15 12:50:00,61.9,61.9,61.77,61.8,9900.0,55.2153,55.2153,55.0994,55.1261,9900.0
2013-07-15 12:55:00,61.83,61.83,61.78,61.79,30000.0,55.1529,55.1529,55.1083,55.1172,30000.0
2013-07-15 13:00:00,61.79,61.79,61.69,61.72,17100.0,55.1172,55.1172,55.028,55.0548,17100.0
2013-07-15 13:05:00,61.72,61.75,61.67,61.75,18600.0,55.0548,55.0815,55.0102,55.0815,18600.0
2013-07-15 13:10:00,61.77,61.77,61.71,61.73,8400.0,55.0994,55.0994,55.0458,55.0637,8400.0
2013-07-15 13:15:00,61.74,61.81,61.72,61.81,12300.0,55.0726,55.135,55.0548,55.135,12300.0
2013-07-15 13:20:00,61.79,61.79,61.73,61.76,12600.0,55.1172,55.1172,55.0637,55.0904,12600.0
2013-07-15 13:25:00,61.76,61.83,61.76,61.82,14400.0,55.0904,55.1529,55.0904,55.144,14400.0
2013-07-15 13:30:00,61.83,61.83,61.7,61.7,11100.0,55.1529,55.1529,55.0369,55.0369,11100.0
2013-07-15 13:35:00,61.72,61.75,61.65,61.67,7500.0,55.0548,55.0815,54.9923,55.0102,7500.0
2013-07-15 13:40:00,61.65,61.75,61.64,61.75,20400.0,54.9923,55.0815,54.9834,55.0815,20400.0
2013-07-15 13:45:00,61.75,61.83,61.75,61.81,10800.0,55.0815,55.1529,55.0815,55.135,10800.0
2013-07-15 13:50:00,61.83,61.83,61.75,61.81,8400.0,55.1529,55.1529,55.0815,55.135,8400.0
2013-07-15 13:55:00,61.8,61.83,61.8,61.83,24900.0,55.1261,55.1529,55.1261,55.1529,24900.0
2013-07-15 14:00:00,61.83,61.83,61.81,61.81,30900.0,55.1529,55.1529,55.135,55.135,30900.0
2013-07-15 14:05:00,61.81,61.83,61.8,61.83,37800.0,55.135,55.1529,55.1261,55.1529,37800.0
2013-07-15 14:10:00,61.83,61.85,61.82,61.83,39600.0,55.1529,55.1707,55.144,55.1529,39600.0
2013-07-15 14:15:00,61.83,61.83,61.77,61.81,27000.0,55.1529,55.1529,55.0994,55.135,27000.0
2013-07-15 14:20:00,61.82,61.83,61.77,61.79,20100.0,55.144,55.1529,55.0994,55.1172,20100.0
2013-07-15 14:25:00,61.79,61.81,61.76,61.77,28200.0,55.1172,55.135,55.0904,55.0994,28200.0
2013-07-15 14:30:00,61.76,61.78,61.71,61.71,20700.0,55.0904,55.1083,55.0458,55.0458,20700.0
2013-07-15 14:35:00,61.73,61.76,61.71,61.72,16500.0,55.0637,55.0904,55.0458,55.0548,16500.0
2013-07-15 14:40:00,61.74,61.75,61.7,61.72,22200.0,55.0726,55.0815,55.0369,55.0548,22200.0
2013-07-15 14:45:00,61.75,61.76,61.69,61.69,25500.0,55.0815,55.0904,55.028,55.028,25500.0
2013-07-15 14:50:00,61.7,61.76,61.66,61.68,23400.0,55.0369,55.0904,55.0012,55.0191,23400.0
2013-07-15 14:55:00,61.67,61.72,61.64,61.68,53400.0,55.0102,55.0548,54.9834,55.0191,53400.0
2013-07-15 15:00:00,61.7,61.71,61.66,61.66,15600.0,55.0369,55.0458,55.0012,55.0012,15600.0
2013-07-15 15:05:00,61.68,61.71,61.66,61.67,42300.0,55.0191,55.0458,55.0012,55.0102,42300.0
2013-07-15 15:10:00,61.67,61.69,61.62,61.65,24300.0,55.0102,55.028,54.9656,54.9923,24300.0
2013-07-15 15:15:00,61.65,61.67,61.61,61.64,23100.0,54.9923,55.0102,54.9566,54.9834,23100.0
2013-07-15 15:20:00,61.64,61.68,61.61,61.65,27600.0,54.9834,55.0191,54.9566,54.9923,27600.0
2013-07-15 15:25:00,61.65,61.65,61.58,61.61,24000.0,54.9923,54.9923,54.9299,54.9566,24000.0
2013-07-15 15:30:00,61.62,61.64,61.59,61.6,20100.0,54.9656,54.9834,54.9388,54.9477,20100.0
2013-07-15 15:35:00,61.61,61.62,61.58,61.59,24600.0,54.9566,54.9656,54.9299,54.9388,24600.0
2013-07-15 15:40:00,61.6,61.62,61.55,61.55,25800.0,54.9477,54.9656,54.9031,54.9031,25800.0
2013-07-15 15:45:00,61.57,61.61,61.49,61.52,72300.0,54.921,54.9566,54.8496,54.8764,72300.0
2013-07-15 15:50:00,61.52,61.57,61.49,61.52,95700.0,54.8764,54.921,54.8496,54.8764,95700.0
2013-07-15 15:55:00,61.54,61.54,61.37,61.45,164100.0,54.8942,54.8942,54.7426,54.8139,164100.0
2013-07-16 09:30:00,61.47,61.67,61.34,61.66,82200.0,54.8318,55.0102,54.7158,55.0012,82200.0
2013-07-16 09:35:00,61.64,61.69,61.44,61.45,56400.0,54.9834,55.028,54.805,54.8139,56400.0
2013-07-16 09:40:00,61.5,61.54,61.33,61.54,31800.0,54.8585,54.8942,54.7069,54.8942,31800.0
2013-07-16 09:45:00,61.54,61.61,61.52,61.57,13500.0,54.8942,54.9566,54.8764,54.921,13500.0
2013-07-16 09:50:00,61.55,61.61,61.5,61.53,27300.0,54.9031,54.9566,54.8585,54.8853,27300.0
2013-07-16 09:55:00,61.54,61.6,61.51,61.53,41100.0,54.8942,54.9477,54.8674,54.8853,41100.0
2013-07-16 10:00:00,61.54,61.76,61.52,61.75,93600.0,54.8942,55.0904,54.8764,55.0815,93600.0
2013-07-16 10:05:00,61.7,61.7,61.55,61.66,38400.0,55.0369,55.0369,54.9031,55.0012,38400.0
2013-07-16 10:10:00,61.69,61.74,61.61,61.7,190200.0,55.028,55.0726,54.9566,55.0369,190200.0
2013-07-16 10:15:00,61.7,61.72,61.68,61.71,22500.0,55.0369,55.0548,55.0191,55.0458,22500.0
2013-07-16 10:20:00,61.71,61.71,61.58,61.64,57300.0,55.0458,55.0458,54.9299,54.9834,57300.0
2013-07-16 10:25:00,61.64,61.66,61.62,61.65,29400.0,54.9834,55.0012,54.9656,54.9923,29400.0
2013-07-16 10:30:00,61.63,61.63,61.57,61.62,22800.0,54.9745,54.9745,54.921,54.9656,22800.0
2013-07-16 10:35:00,61.61,61.63,61.59,61.6,47100.0,54.9566,54.9745,54.9388,54.9477,47100.0
2013-07-16 10:40:00,61.59,61.63,61.57,61.57,24900.0,54.9388,54.9745,54.921,54.921,24900.0
2013-07-16 10:45:00,61.59,61.62,61.55,61.55,34500.0,54.9388,54.9656,54.9031,54.9031,34500.0
2013-07-16 10:50:00,61.55,61.57,61.49,61.49,9900.0,54.9031,54.921,54.8496,54.8496,9900.0
2013-07-16 10:55:00,61.49,61.49,61.35,61.35,18900.0,54.8496,54.8496,54.7247,54.7247,18900.0
2013-07-16 11:00:00,61.37,61.39,61.3,61.32,31200.0,54.7426,54.7604,54.6801,54.698,31200.0
2013-07-16 11:05:00,61.28,61.28,61.18,61.2,19500.0,54.6623,54.6623,54.5731,54.5909,19500.0
2013-07-16 11:10:00,61.21,61.21,60.94,61.0,37200.0,54.5998,54.5998,54.359,54.4125,37200.0
2013-07-16 11:15:00,61.02,61.04,61.0,61.04,63300.0,54.4304,54.4482,54.4125,54.4482,63300.0
2013-07-16 11:20:00,61.07,61.17,61.03,61.16,18300.0,54.475,54.5642,54.4393,54.5552,18300.0
2013-07-16 11:25:00,61.15,61.15,61.1,61.11,17400.0,54.5463,54.5463,54.5017,54.5106,17400.0
2013-07-16 11:30:00,61.11,61.15,61.09,61.09,22800.0,54.5106,54.5463,54.4928,54.4928,22800.0
2013-07-16 11:35:00,61.11,61.19,61.07,61.13,38400.0,54.5106,54.582,54.475,54.5285,38400.0
2013-07-16 11:40:00,61.13,61.21,61.04,61.05,57300.0,54.5285,54.5998,54.4482,54.4571,57300.0
2013-07-16 11:45:00,61.03,61.16,61.0,61.14,49200.0,54.4393,54.5552,54.4125,54.5374,49200.0
2013-07-16 11:50:00,61.16,61.21,61.14,61.18,28500.0,54.5552,54.5998,54.5374,54.5731,28500.0
2013-07-16 11:55:00,61.17,61.19,61.13,61.15,11100.0,54.5642,54.582,54.5285,54.5463,11100.0
2013-07-16 12:00:00,61.14,61.16,61.09,61.15,12300.0,54.5374,54.5552,54.4928,54.5463,12300.0
2013-07-16 12:05:00,61.16,61.16,61.07,61.07,24300.0,54.5552,54.5552,54.475,54.475,24300.0
2013-07-16 12:10:00,61.07,61.08,61.07,61.07,4500.0,54.475,54.4839,54.475,54.475,4500.0
2013-07-16 12:15:00,61.09,61.12,61.02,61.07,13800.0,54.4928,54.5196,54.4304,54.475,13800.0
2013-07-16 12:20:00,61.06,61.06,60.99,61.0,5700.0,54.466,54.466,54.4036,54.4125,5700.0
2013-07-16 12:25:00,61.0,61.05,61.0,61.03,9000.0,54.4125,54.4571,54.4125,54.4393,9000.0
2013-07-16 12:30:00,61.04,61.06,60.99,60.99,9600.0,54.4482,54.466,54.4036,54.4036,9600.0
2013-07-16 12:35:00,60.99,61.02,60.93,60.99,40800.0,54.4036,54.4304,54.3501,54.4036,40800.0
2013-07-16 12:40:00,61.01,61.02,60.98,60.98,4500.0,54.4214,54.4304,54.3947,54.3947,4500.0
2013-07-16 12:45:00,61.01,61.04,60.99,61.04,2100.0,54.4214,54.4482,54.4036,54.4482,2100.0
2013-07-16 12:50:00,61.04,61.06,61.01,61.01,12900.0,54.4482,54.466,54.4214,54.4214,12900.0
2013-07-16 12:55:00,61.0,61.05,61.0,61.0,10800.0,54.4125,54.4571,54.4125,54.4125,10800.0
2013-07-16 13:00:00,61.0,61.0,60.95,60.95,6300.0,54.4125,54.4125,54.3679,54.3679,6300.0
2013-07-16 13:05:00,60.96,61.0,60.94,60.94,8400.0,54.3768,54.4125,54.359,54.359,8400.0
2013-07-16 13:10:00,60.97,60.98,60.87,60.87,21300.0,54.3858,54.3947,54.2966,54.2966,21300.0
2013-07-16 13:15:00,60.86,60.86,60.78,60.82,5100.0,54.2876,54.2876,54.2163,54.2519,5100.0
2013-07-16 13:20:00,60.8,60.83,60.8,60.83,7800.0,54.2341,54.2609,54.2341,54.2609,7800.0
2013-07-16 13:25:00,60.84,60.92,60.84,60.91,26700.0,54.2698,54.3412,54.2698,54.3322,26700.0
2013-07-16 13:30:00,60.89,60.9,60.83,60.9,29400.0,54.3144,54.3233,54.2609,54.3233,29400.0
2013-07-16 13:35:00,60.89,60.95,60.89,60.95,7200.0,54.3144,54.3679,54.3144,54.3679,7200.0
2013-07-16 13:40:00,60.95,61.01,60.95,61.0,10800.0,54.3679,54.4214,54.3679,54.4125,10800.0
2013-07-16 13:45:00,61.0,61.04,61.0,61.01,10800.0,54.4125,54.4482,54.4125,54.4214,10800.0
2013-07-16 13:50:00,61.01,61.03,61.01,61.02,11700.0,54.4214,54.4393,54.4214,54.4304,11700.0
2013-07-16 13:55:00,61.03,61.04,61.01,61.01,14100.0,54.4393,54.4482,54.4214,54.4214,14100.0
2013-07-16 14:00:00,61.03,61.04,61.01,61.01,19800.0,54.4393,54.4482,54.4214,54.4214,19800.0
2013-07-16 14:05:00,61.0,61.0,60.94,60.94,19800.0,54.4125,54.4125,54.359,54.359,19800.0
2013-07-16 14:10:00,60.94,61.01,60.91,60.98,35700.0,54.359,54.4214,54.3322,54.3947,35700.0
2013-07-16 14:15:00,60.98,61.0,60.94,60.94,6900.0,54.3947,54.4125,54.359,54.359,6900.0
2013-07-16 14:20:00,60.95,60.98,60.92,60.93,31200.0,54.3679,54.3947,54.3412,54.3501,31200.0
2013-07-16 14:25:00,60.93,60.96,60.91,60.96,26100.0,54.3501,54.3768,54.3322,54.3768,26100.0
2013-07-16 14:30:00,60.96,61.02,60.96,61.0,25500.0,54.3768,54.4304,54.3768,54.4125,25500.0
2013-07-16 14:35:00,60.99,61.02,60.99,61.02,9900.0,54.4036,54.4304,54.4036,54.4304,9900.0
2013-07-16 14:40:00,61.02,61.07,61.0,61.06,20700.0,54.4304,54.475,54.4125,54.466,20700.0
2013-07-16 14:45:00,61.05,61.13,61.05,61.11,15300.0,54.4571,54.5285,54.4571,54.5106,15300.0
2013-07-16 14:50:00,61.12,61.14,61.06,61.06,14400.0,54.5196,54.5374,54.466,54.466,14400.0
2013-07-16 14:55:00,61.07,61.07,61.04,61.05,24000.0,54.475,54.475,54.4482,54.4571,24000.0
2013-07-16 15:00:00,61.04,61.06,61.0,61.0,33900.0,54.4482,54.466,54.4125,54.4125,33900.0
2013-07-16 15:05:00,61.0,61.02,60.98,61.0,27300.0,54.4125,54.4304,54.3947,54.4125,27300.0
2013-07-16 15:10:00,61.01,61.02,60.96,60.97,20400.0,54.4214,54.4304,54.3768,54.3858,20400.0
2013-07-16 15:15:00,60.96,60.97,60.86,60.88,42900.0,54.3768,54.3858,54.2876,54.3055,42900.0
2013-07-16 15:20:00,60.88,60.94,60.85,60.87,29100.0,54.3055,54.359,54.2787,54.2966,29100.0
2013-07-16 15:25:00,60.87,60.92,60.87,60.9,32700.0,54.2966,54.3412,54.2966,54.3233,32700.0
2013-07-16 15:30:00,60.92,60.96,60.89,60.92,25200.0,54.3412,54.3768,54.3144,54.3412,25200.0
2013-07-16 15:35:00,60.91,60.97,60.91,60.91,55500.0,54.3322,54.3858,54.3322,54.3322,55500.0
2013-07-16 15:40:00,60.91,60.91,60.81,60.84,71100.0,54.3322,54.3322,54.243,54.2698,71100.0
2013-07-16 15:45:00,60.84,60.92,60.82,60.86,90300.0,54.2698,54.3412,54.2519,54.2876,90300.0
2013-07-16 15:50:00,60.87,60.91,60.8,60.82,78000.0,54.2966,54.3322,54.2341,54.2519,78000.0
2013-07-16 15:55:00,60.82,60.94,60.79,60.91,106500.0,54.2519,54.359,54.2252,54.3322,106500.0
2013-07-17 09:30:00,60.19,61.33,60.19,60.79,64200.0,53.69,54.7069,53.69,54.2252,64200.0
2013-07-17 09:35:00,60.73,61.05,60.73,61.0,26700.0,54.1717,54.4571,54.1717,54.4125,26700.0
2013-07-17 09:40:00,61.01,61.08,60.86,61.08,14400.0,54.4214,54.4839,54.2876,54.4839,14400.0
2013-07-17 09:45:00,61.06,61.08,60.95,61.04,12900.0,54.466,54.4839,54.3679,54.4482,12900.0
2013-07-17 09:50:00,61.0,61.07,60.68,60.87,41700.0,54.4125,54.475,54.1271,54.2966,41700.0
2013-07-17 09:55:00,60.89,61.08,60.87,61.04,22200.0,54.3144,54.4839,54.2966,54.4482,22200.0
2013-07-17 10:00:00,61.01,61.11,60.98,61.09,15000.0,54.4214,54.5106,54.3947,54.4928,15000.0
2013-07-17 10:05:00,61.01,61.37,61.01,61.21,36300.0,54.4214,54.7426,54.4214,54.5998,36300.0
2013-07-17 10:10:00,61.2,61.48,61.05,61.38,16200.0,54.5909,54.8407,54.4571,54.7515,16200.0
2013-07-17 10:15:00,61.38,61.4,61.15,61.37,16200.0,54.7515,54.7693,54.5463,54.7426,16200.0
2013-07-17 10:20:00,61.37,61.45,61.32,61.44,20400.0,54.7426,54.8139,54.698,54.805,20400.0
2013-07-17 10:25:00,61.45,61.45,61.27,61.35,17700.0,54.8139,54.8139,54.6534,54.7247,17700.0
2013-07-17 10:30:00,61.4,61.44,61.27,61.41,10800.0,54.7693,54.805,54.6534,54.7782,10800.0
2013-07-17 10:35:00,61.44,61.65,61.4,61.54,17400.0,54.805,54.9923,54.7693,54.8942,17400.0
2013-07-17 10:40:00,61.53,61.54,61.32,61.33,23100.0,54.8853,54.8942,54.698,54.7069,23100.0
2013-07-17 10:45:00,61.28,61.32,61.25,61.28,11700.0,54.6623,54.698,54.6355,54.6623,11700.0
2013-07-17 10:50:00,61.28,61.32,61.24,61.27,34800.0,54.6623,54.698,54.6266,54.6534,34800.0
2013-07-17 10:55:00,61.23,61.29,61.23,61.26,23700.0,54.6177,54.6712,54.6177,54.6444,23700.0
2013-07-17 11:00:00,61.28,61.32,61.24,61.27,11700.0,54.6623,54.698,54.6266,54.6534,11700.0
2013-07-17 11:05:00,61.26,61.26,61.21,61.23,7800.0,54.6444,54.6444,54.5998,54.6177,7800.0
2013-07-17 11:10:00,61.28,61.31,61.24,61.3,4500.0,54.6623,54.689,54.6266,54.6801,4500.0
2013-07-17 11:15:00,61.33,61.48,61.3,61.45,7500.0,54.7069,54.8407,54.6801,54.8139,7500.0
2013-07-17 11:20:00,61.47,61.48,61.17,61.17,34200.0,54.8318,54.8407,54.5642,54.5642,34200.0
2013-07-17 11:25:00,61.17,61.18,61.09,61.15,7800.0,54.5642,54.5731,54.4928,54.5463,7800.0
2013-07-17 11:30:00,61.19,61.27,61.19,61.27,12900.0,54.582,54.6534,54.582,54.6534,12900.0
2013-07-17 11:35:00,61.25,61.25,61.09,61.18,25500.0,54.6355,54.6355,54.4928,54.5731,25500.0
2013-07-17 11:40:00,61.18,61.18,60.95,60.97,21000.0,54.5731,54.5731,54.3679,54.3858,21000.0
2013-07-17 11:45:00,61.05,61.1,60.98,61.1,7200.0,54.4571,54.5017,54.3947,54.5017,7200.0
2013-07-17 11:50:00,61.06,61.1,60.94,60.96,10200.0,54.466,54.5017,54.359,54.3768,10200.0
2013-07-17 11:55:00,60.96,61.0,60.95,60.99,7800.0,54.3768,54.4125,54.3679,54.4036,7800.0
2013-07-17 12:00:00,60.99,61.02,60.97,61.02,11400.0,54.4036,54.4304,54.3858,54.4304,11400.0
2013-07-17 12:05:00,61.03,61.1,61.02,61.02,13500.0,54.4393,54.5017,54.4304,54.4304,13500.0
2013-07-17 12:10:00,61.03,61.12,61.01,61.12,12900.0,54.4393,54.5196,54.4214,54.5196,12900.0
2013-07-17 12:15:00,61.2,61.2,61.01,61.1,57000.0,54.5909,54.5909,54.4214,54.5017,57000.0
2013-07-17 12:20:00,61.09,61.09,61.07,61.07,1500.0,54.4928,54.4928,54.475,54.475,1500.0
2013-07-17 12:25:00,61.09,61.14,60.86,60.86,38700.0,54.4928,54.5374,54.2876,54.2876,38700.0
2013-07-17 12:30:00,60.93,60.94,60.8,60.82,34800.0,54.3501,54.359,54.2341,54.2519,34800.0
2013-07-17 12:35:00,60.83,60.89,60.78,60.78,15900.0,54.2609,54.3144,54.2163,54.2163,15900.0
2013-07-17 12:40:00,60.78,60.88,60.78,60.79,120900.0,54.2163,54.3055,54.2163,54.2252,120900.0
2013-07-17 12:45:00,60.81,60.88,60.81,60.83,21900.0,54.243,54.3055,54.243,54.2609,21900.0
2013-07-17 12:50:00,60.83,60.89,60.67,60.67,42900.0,54.2609,54.3144,54.1181,54.1181,42900.0
2013-07-17 12:55:00,60.67,60.71,60.59,60.64,42900.0,54.1181,54.1538,54.0468,54.0914,42900.0
2013-07-17 13:00:00,60.68,60.68,60.5,60.51,27300.0,54.1271,54.1271,53.9665,53.9754,27300.0
2013-07-17 13:05:00,60.52,60.6,60.5,60.5,27300.0,53.9843,54.0557,53.9665,53.9665,27300.0
2013-07-17 13:10:00,60.51,60.56,60.5,60.53,27900.0,53.9754,54.02,53.9665,53.9933,27900.0
2013-07-17 13:15:00,60.53,60.56,60.48,60.5,28800.0,53.9933,54.02,53.9487,53.9665,28800.0
2013-07-17 13:20:00,60.5,60.6,60.5,60.53,12000.0,53.9665,54.0557,53.9665,53.9933,12000.0
2013-07-17 13:25:00,60.53,60.57,60.51,60.57,7800.0,53.9933,54.0289,53.9754,54.0289,7800.0
2013-07-17 13:30:00,60.57,60.66,60.53,60.63,41400.0,54.0289,54.1092,53.9933,54.0825,41400.0
2013-07-17 13:35:00,60.65,60.84,60.64,60.81,19800.0,54.1003,54.2698,54.0914,54.243,19800.0
2013-07-17 13:40:00,60.82,60.89,60.82,60.89,8700.0,54.2519,54.3144,54.2519,54.3144,8700.0
2013-07-17 13:45:00,60.9,61.1,60.9,60.99,18600.0,54.3233,54.5017,54.3233,54.4036,18600.0
2013-07-17 13:50:00,61.0,61.04,60.99,61.04,9000.0,54.4125,54.4482,54.4036,54.4482,9000.0
2013-07-17 13:55:00,61.04,61.08,61.04,61.08,5400.0,54.4482,54.4839,54.4482,54.4839,5400.0
2013-07-17 14:00:00,61.06,61.07,61.0,61.0,27600.0,54.466,54.475,54.4125,54.4125,27600.0
2013-07-17 14:05:00,61.02,61.08,61.01,61.08,8400.0,54.4304,54.4839,54.4214,54.4839,8400.0
2013-07-17 14:10:00,61.06,61.11,61.06,61.09,8700.0,54.466,54.5106,54.466,54.4928,8700.0
2013-07-17 14:15:00,61.07,61.08,61.05,61.05,6600.0,54.475,54.4839,54.4571,54.4571,6600.0
2013-07-17 14:20:00,61.08,61.08,60.98,61.04,16200.0,54.4839,54.4839,54.3947,54.4482,16200.0
2013-07-17 14:25:00,61.07,61.1,61.06,61.09,7200.0,54.475,54.5017,54.466,54.4928,7200.0
2013-07-17 14:30:00,61.1,61.12,61.08,61.11,7200.0,54.5017,54.5196,54.4839,54.5106,7200.0
2013-07-17 14:35:00,61.08,61.11,61.08,61.1,17700.0,54.4839,54.5106,54.4839,54.5017,17700.0
2013-07-17 14:40:00,61.12,61.12,61.03,61.03,8700.0,54.5196,54.5196,54.4393,54.4393,8700.0
2013-07-17 14:45:00,61.03,61.05,60.95,61.03,15900.0,54.4393,54.4571,54.3679,54.4393,15900.0
2013-07-17 14:50:00,61.03,61.11,61.03,61.11,12600.0,54.4393,54.5106,54.4393,54.5106,12600.0
2013-07-17 14:55:00,61.11,61.13,61.03,61.03,16200.0,54.5106,54.5285,54.4393,54.4393,16200.0
2013-07-17 15:00:00,61.07,61.27,61.05,61.26,125700.0,54.475,54.6534,54.4571,54.6444,125700.0
2013-07-17 15:05:00,61.29,61.36,61.26,61.36,37500.0,54.6712,54.7336,54.6444,54.7336,37500.0
2013-07-17 15:10:00,61.34,61.35,61.16,61.17,36900.0,54.7158,54.7247,54.5552,54.5642,36900.0
2013-07-17 15:15:00,61.19,61.19,61.11,61.14,9900.0,54.582,54.582,54.5106,54.5374,9900.0
2013-07-17 15:20:00,61.15,61.15,61.07,61.07,8400.0,54.5463,54.5463,54.475,54.475,8400.0
2013-07-17 15:25:00,61.07,61.12,61.03,61.03,21300.0,54.475,54.5196,54.4393,54.4393,21300.0
2013-07-17 15:30:00,61.03,61.1,61.0,61.0,19200.0,54.4393,54.5017,54.4125,54.4125,19200.0
2013-07-17 15:35:00,61.0,61.08,60.99,61.04,66300.0,54.4125,54.4839,54.4036,54.4482,66300.0
2013-07-17 15:40:00,61.02,61.07,60.94,60.99,68700.0,54.4304,54.475,54.359,54.4036,68700.0
2013-07-17 15:45:00,61.0,61.01,60.94,61.0,46500.0,54.4125,54.4214,54.359,54.4125,46500.0
2013-07-17 15:50:00,61.01,61.08,60.96,61.02,63300.0,54.4214,54.4839,54.3768,54.4304,63300.0
2013-07-17 15:55:00,61.0,61.12,60.99,61.03,134100.0,54.4125,54.5196,54.4036,54.4393,134100.0
2013-07-18 09:30:00,55.13,56.33,54.54,56.03,1613400.0,49.1764,50.2468,48.6501,49.9792,1613400.0
2013-07-18 09:35:00,55.98,57.61,55.88,57.47,1170900.0,49.9346,51.3886,49.8454,51.2637,1170900.0
2013-07-18 09:40:00,57.43,57.5,57.19,57.25,543900.0,51.228,51.2905,51.014,51.0675,543900.0
2013-07-18 09:45:00,57.24,57.28,56.22,56.33,606900.0,51.0586,51.0942,50.1487,50.2468,606900.0
2013-07-18 09:50:00,56.34,56.35,55.85,56.0,515700.0,50.2558,50.2647,49.8187,49.9525,515700.0
2013-07-18 09:55:00,56.0,56.43,55.94,56.36,303900.0,49.9525,50.336,49.8989,50.2736,303900.0
2013-07-18 10:00:00,56.34,56.42,55.67,55.78,357900.0,50.2558,50.3271,49.6581,49.7562,357900.0
2013-07-18 10:05:00,55.78,56.0,55.69,55.86,377700.0,49.7562,49.9525,49.6759,49.8276,377700.0
2013-07-18 10:10:00,55.82,55.95,55.55,55.79,642300.0,49.7919,49.9079,49.5511,49.7651,642300.0
2013-07-18 10:15:00,55.77,55.79,55.33,55.56,460800.0,49.7473,49.7651,49.3548,49.56,460800.0
2013-07-18 10:20:00,55.56,55.93,55.48,55.93,379200.0,49.56,49.89,49.4886,49.89,379200.0
2013-07-18 10:25:00,55.97,56.52,55.97,56.14,231300.0,49.9257,50.4163,49.9257,50.0774,231300.0
2013-07-18 10:30:00,56.17,56.3,55.98,56.06,218400.0,50.1041,50.2201,49.9346,50.006,218400.0
2013-07-18 10:35:00,56.05,56.33,56.05,56.31,357300.0,49.9971,50.2468,49.9971,50.229,357300.0
2013-07-18 10:40:00,56.32,56.96,56.28,56.93,590100.0,50.2379,50.8088,50.2022,50.782,590100.0
2013-07-18 10:45:00,56.97,57.21,56.82,57.07,348600.0,50.8177,51.0318,50.6839,50.9069,348600.0
2013-07-18 10:50:00,57.04,57.13,56.83,56.89,229200.0,50.8802,50.9604,50.6928,50.7464,229200.0
2013-07-18 10:55:00,56.87,56.99,56.73,56.73,324000.0,50.7285,50.8356,50.6036,50.6036,324000.0
2013-07-18 11:00:00,56.76,56.77,56.49,56.63,140700.0,50.6304,50.6393,50.3896,50.5144,140700.0
2013-07-18 11:05:00,56.61,56.9,56.53,56.8,141600.0,50.4966,50.7553,50.4252,50.6661,141600.0
2013-07-18 11:10:00,56.85,57.16,56.83,57.03,91500.0,50.7107,50.9872,50.6928,50.8712,91500.0
2013-07-18 11:15:00,57.05,57.05,56.9,57.0,80700.0,50.8891,50.8891,50.7553,50.8445,80700.0
2013-07-18 11:20:00,57.02,57.05,56.73,56.89,72900.0,50.8623,50.8891,50.6036,50.7464,72900.0
2013-07-18 11:25:00,56.92,56.92,56.73,56.8,54000.0,50.7731,50.7731,50.6036,50.6661,54000.0
2013-07-18 11:30:00,56.87,56.87,56.67,56.81,73800.0,50.7285,50.7285,50.5501,50.675,73800.0
2013-07-18 11:35:00,56.78,56.96,56.7,56.8,137700.0,50.6482,50.8088,50.5769,50.6661,137700.0
2013-07-18 11:40:00,56.84,56.84,56.73,56.76,39300.0,50.7018,50.7018,50.6036,50.6304,39300.0
2013-07-18 11:45:00,56.77,56.81,56.33,56.41,141900.0,50.6393,50.675,50.2468,50.3182,141900.0
2013-07-18 11:50:00,56.4,56.42,56.0,56.14,160500.0,50.3093,50.3271,49.9525,50.0774,160500.0
2013-07-18 11:55:00,56.16,56.38,56.02,56.33,245100.0,50.0952,50.2914,49.9703,50.2468,245100.0
2013-07-18 12:00:00,56.34,56.39,56.17,56.19,102900.0,50.2558,50.3004,50.1041,50.122,102900.0
2013-07-18 12:05:00,56.19,56.19,56.03,56.19,97200.0,50.122,50.122,49.9792,50.122,97200.0
2013-07-18 12:10:00,56.19,56.2,56.03,56.09,64200.0,50.122,50.1309,49.9792,50.0328,64200.0
2013-07-18 12:15:00,56.1,56.33,56.07,56.3,84300.0,50.0417,50.2468,50.0149,50.2201,84300.0
2013-07-18 12:20:00,56.27,56.4,56.25,56.37,76500.0,50.1933,50.3093,50.1755,50.2825,76500.0
2013-07-18 12:25:00,56.36,56.47,56.3,56.44,63300.0,50.2736,50.3717,50.2201,50.345,63300.0
2013-07-18 12:30:00,56.44,56.65,56.43,56.57,62100.0,50.345,50.5323,50.336,50.4609,62100.0
2013-07-18 12:35:00,56.54,56.82,56.52,56.78,139500.0,50.4342,50.6839,50.4163,50.6482,139500.0
2013-07-18 12:40:00,56.76,56.82,56.63,56.75,90000.0,50.6304,50.6839,50.5144,50.6215,90000.0
2013-07-18 12:45:00,56.77,56.91,56.72,56.91,45600.0,50.6393,50.7642,50.5947,50.7642,45600.0
2013-07-18 12:50:00,56.92,56.93,56.75,56.89,236700.0,50.7731,50.782,50.6215,50.7464,236700.0
2013-07-18 12:55:00,56.94,57.06,56.91,57.05,95400.0,50.791,50.898,50.7642,50.8891,95400.0
2013-07-18 13:00:00,57.01,57.15,56.88,57.13,193500.0,50.8534,50.9783,50.7374,50.9604,193500.0
2013-07-18 13:05:00,57.1,57.13,56.86,57.0,171300.0,50.9337,50.9604,50.7196,50.8445,171300.0
2013-07-18 13:10:00,57.0,57.0,56.87,56.94,96300.0,50.8445,50.8445,50.7285,50.791,96300.0
2013-07-18 13:15:00,56.93,56.93,56.77,56.78,50400.0,50.782,50.782,50.6393,50.6482,50400.0
2013-07-18 13:20:00,56.79,56.84,56.69,56.76,51900.0,50.6572,50.7018,50.568,50.6304,51900.0
2013-07-18 13:25:00,56.75,56.86,56.73,56.78,53400.0,50.6215,50.7196,50.6036,50.6482,53400.0
2013-07-18 13:30:00,56.78,56.83,56.73,56.8,55800.0,50.6482,50.6928,50.6036,50.6661,55800.0
2013-07-18 13:35:00,56.78,56.83,56.71,56.74,107100.0,50.6482,50.6928,50.5858,50.6126,107100.0
2013-07-18 13:40:00,56.74,56.76,56.63,56.72,66000.0,50.6126,50.6304,50.5144,50.5947,66000.0
2013-07-18 13:45:00,56.72,56.74,56.68,56.69,32100.0,50.5947,50.6126,50.559,50.568,32100.0
2013-07-18 13:50:00,56.71,56.71,56.59,56.62,109800.0,50.5858,50.5858,50.4788,50.5055,109800.0
2013-07-18 13:55:00,56.6,56.63,56.51,56.53,80700.0,50.4877,50.5144,50.4074,50.4252,80700.0
2013-07-18 14:00:00,56.56,56.65,56.53,56.6,50400.0,50.452,50.5323,50.4252,50.4877,50400.0
2013-07-18 14:05:00,56.6,56.61,56.52,56.56,56100.0,50.4877,50.4966,50.4163,50.452,56100.0
2013-07-18 14:10:00,56.55,56.56,56.44,56.47,78600.0,50.4431,50.452,50.345,50.3717,78600.0
2013-07-18 14:15:00,56.51,56.53,56.39,56.4,81300.0,50.4074,50.4252,50.3004,50.3093,81300.0
2013-07-18 14:20:00,56.37,56.79,56.33,56.63,120900.0,50.2825,50.6572,50.2468,50.5144,120900.0
2013-07-18 14:25:00,56.62,56.67,56.57,56.63,45900.0,50.5055,50.5501,50.4609,50.5144,45900.0
2013-07-18 14:30:00,56.62,56.75,56.54,56.66,117600.0,50.5055,50.6215,50.4342,50.5412,117600.0
2013-07-18 14:35:00,56.65,56.65,56.5,56.52,78600.0,50.5323,50.5323,50.3985,50.4163,78600.0
2013-07-18 14:40:00,56.52,56.52,56.33,56.35,145500.0,50.4163,50.4163,50.2468,50.2647,145500.0
2013-07-18 14:45:00,56.35,56.45,56.33,56.44,107100.0,50.2647,50.3539,50.2468,50.345,107100.0
2013-07-18 14:50:00,56.43,56.44,56.22,56.34,139800.0,50.336,50.345,50.1487,50.2558,139800.0
2013-07-18 14:55:00,56.33,56.34,56.23,56.24,66300.0,50.2468,50.2558,50.1576,50.1666,66300.0
2013-07-18 15:00:00,56.24,56.31,56.18,56.21,211800.0,50.1666,50.229,50.113,50.1398,211800.0
2013-07-18 15:05:00,56.21,56.3,56.21,56.23,108000.0,50.1398,50.2201,50.1398,50.1576,108000.0
2013-07-18 15:10:00,56.23,56.28,56.17,56.28,126000.0,50.1576,50.2022,50.1041,50.2022,126000.0
2013-07-18 15:15:00,56.28,56.33,56.25,56.32,111900.0,50.2022,50.2468,50.1755,50.2379,111900.0
2013-07-18 15:20:00,56.32,56.41,56.28,56.36,86400.0,50.2379,50.3182,50.2022,50.2736,86400.0
2013-07-18 15:25:00,56.36,56.36,56.27,56.27,88200.0,50.2736,50.2736,50.1933,50.1933,88200.0
2013-07-18 15:30:00,56.27,56.28,56.03,56.03,186300.0,50.1933,50.2022,49.9792,49.9792,186300.0
2013-07-18 15:35:00,56.04,56.05,55.8,55.85,326700.0,49.9881,49.9971,49.7741,49.8187,326700.0
2013-07-18 15:40:00,55.85,55.87,55.67,55.7,243300.0,49.8187,49.8365,49.6581,49.6849,243300.0
2013-07-18 15:45:00,55.71,55.99,55.7,55.88,348900.0,49.6938,49.9435,49.6849,49.8454,348900.0
2013-07-18 15:50:00,55.88,56.12,55.87,56.09,297600.0,49.8454,50.0595,49.8365,50.0328,297600.0
2013-07-18 15:55:00,56.1,56.1,55.67,55.96,291900.0,50.0417,50.0417,49.6581,49.9168,291900.0
2013-07-19 09:30:00,56.12,56.27,56.07,56.27,237900.0,50.0595,50.1933,50.0149,50.1933,237900.0
2013-07-19 09:35:00,56.2,56.37,56.02,56.31,102000.0,50.1309,50.2825,49.9703,50.229,102000.0
2013-07-19 09:40:00,56.3,56.59,56.17,56.54,83700.0,50.2201,50.4788,50.1041,50.4342,83700.0
2013-07-19 09:45:00,56.55,56.58,56.09,56.37,158700.0,50.4431,50.4698,50.0328,50.2825,158700.0
2013-07-19 09:50:00,56.37,56.67,56.33,56.63,71700.0,50.2825,50.5501,50.2468,50.5144,71700.0
2013-07-19 09:55:00,56.63,56.8,56.6,56.68,96000.0,50.5144,50.6661,50.4877,50.559,96000.0
2013-07-19 10:00:00,56.74,57.07,56.69,56.96,120300.0,50.6126,50.9069,50.568,50.8088,120300.0
2013-07-19 10:05:00,56.99,57.08,56.77,57.08,55800.0,50.8356,50.9158,50.6393,50.9158,55800.0
2013-07-19 10:10:00,57.07,57.5,56.96,57.1,150900.0,50.9069,51.2905,50.8088,50.9337,150900.0
2013-07-19 10:15:00,57.12,57.17,56.91,56.93,66600.0,50.9515,50.9961,50.7642,50.782,66600.0
2013-07-19 10:20:00,56.91,56.99,56.91,56.98,38100.0,50.7642,50.8356,50.7642,50.8266,38100.0
2013-07-19 10:25:00,56.96,57.13,56.93,57.12,71700.0,50.8088,50.9604,50.782,50.9515,71700.0
2013-07-19 10:30:00,57.15,57.15,56.95,57.08,53400.0,50.9783,50.9783,50.7999,50.9158,53400.0
2013-07-19 10:35:00,57.06,57.28,57.06,57.2,92100.0,50.898,51.0942,50.898,51.0229,92100.0
2013-07-19 10:40:00,57.2,57.36,57.16,57.33,60300.0,51.0229,51.1656,50.9872,51.1388,60300.0
2013-07-19 10:45:00,57.33,57.37,57.27,57.34,38100.0,51.1388,51.1745,51.0853,51.1478,38100.0
2013-07-19 10:50:00,57.35,57.35,57.21,57.25,78900.0,51.1567,51.1567,51.0318,51.0675,78900.0
2013-07-19 10:55:00,57.27,57.27,57.08,57.08,30600.0,51.0853,51.0853,50.9158,50.9158,30600.0
2013-07-19 11:00:00,57.07,57.07,56.76,56.78,91200.0,50.9069,50.9069,50.6304,50.6482,91200.0
2013-07-19 11:05:00,56.74,56.81,56.69,56.79,65100.0,50.6126,50.675,50.568,50.6572,65100.0
2013-07-19 11:10:00,56.77,56.93,56.77,56.93,51300.0,50.6393,50.782,50.6393,50.782,51300.0
2013-07-19 11:15:00,56.9,56.93,56.84,56.88,39900.0,50.7553,50.782,50.7018,50.7374,39900.0
2013-07-19 11:20:00,56.89,56.91,56.8,56.82,20700.0,50.7464,50.7642,50.6661,50.6839,20700.0
2013-07-19 11:25:00,56.83,56.9,56.81,56.87,40800.0,50.6928,50.7553,50.675,50.7285,40800.0
2013-07-19 11:30:00,56.87,57.01,56.85,57.01,54900.0,50.7285,50.8534,50.7107,50.8534,54900.0
2013-07-19 11:35:00,57.03,57.15,57.03,57.12,50100.0,50.8712,50.9783,50.8712,50.9515,50100.0
2013-07-19 11:40:00,57.05,57.06,56.71,56.76,142800.0,50.8891,50.898,50.5858,50.6304,142800.0
2013-07-19 11:45:00,56.76,56.95,56.76,56.88,30900.0,50.6304,50.7999,50.6304,50.7374,30900.0
2013-07-19 11:50:00,56.88,56.89,56.71,56.74,24300.0,50.7374,50.7464,50.5858,50.6126,24300.0
2013-07-19 11:55:00,56.75,56.81,56.67,56.71,35100.0,50.6215,50.675,50.5501,50.5858,35100.0
2013-07-19 12:00:00,56.73,56.81,56.71,56.77,25800.0,50.6036,50.675,50.5858,50.6393,25800.0
2013-07-19 12:05:00,56.78,56.92,56.77,56.92,23700.0,50.6482,50.7731,50.6393,50.7731,23700.0
2013-07-19 12:10:00,56.89,56.95,56.87,56.95,11100.0,50.7464,50.7999,50.7285,50.7999,11100.0
2013-07-19 12:15:00,56.94,56.94,56.8,56.87,63300.0,50.791,50.791,50.6661,50.7285,63300.0
2013-07-19 12:20:00,56.85,57.07,56.85,57.07,35400.0,50.7107,50.9069,50.7107,50.9069,35400.0
2013-07-19 12:25:00,57.08,57.16,57.07,57.09,35700.0,50.9158,50.9872,50.9069,50.9248,35700.0
2013-07-19 12:30:00,57.05,57.07,56.87,56.87,20700.0,50.8891,50.9069,50.7285,50.7285,20700.0
2013-07-19 12:35:00,56.84,56.89,56.84,56.89,9900.0,50.7018,50.7464,50.7018,50.7464,9900.0
2013-07-19 12:40:00,56.93,56.95,56.92,56.92,9900.0,50.782,50.7999,50.7731,50.7731,9900.0
2013-07-19 12:45:00,56.93,56.94,56.86,56.86,16800.0,50.782,50.791,50.7196,50.7196,16800.0
2013-07-19 12:50:00,56.87,56.92,56.87,56.9,11100.0,50.7285,50.7731,50.7285,50.7553,11100.0
2013-07-19 12:55:00,56.89,57.02,56.89,56.99,12000.0,50.7464,50.8623,50.7464,50.8356,12000.0
2013-07-19 13:00:00,56.99,57.12,56.99,57.12,27000.0,50.8356,50.9515,50.8356,50.9515,27000.0
2013-07-19 13:05:00,57.12,57.25,57.11,57.25,53400.0,50.9515,51.0675,50.9426,51.0675,53400.0
2013-07-19 13:10:00,57.27,57.33,57.24,57.31,14100.0,51.0853,51.1388,51.0586,51.121,14100.0
2013-07-19 13:15:00,57.32,57.55,57.3,57.36,81600.0,51.1299,51.3351,51.1121,51.1656,81600.0
2013-07-19 13:20:00,57.38,57.38,57.25,57.33,21600.0,51.1834,51.1834,51.0675,51.1388,21600.0
2013-07-19 13:25:00,57.3,57.34,57.28,57.29,32700.0,51.1121,51.1478,51.0942,51.1032,32700.0
2013-07-19 13:30:00,57.29,57.3,57.21,57.26,21300.0,51.1032,51.1121,51.0318,51.0764,21300.0
2013-07-19 13:35:00,57.28,57.39,57.25,57.37,19500.0,51.0942,51.1924,51.0675,51.1745,19500.0
2013-07-19 13:40:00,57.34,57.35,57.19,57.19,18600.0,51.1478,51.1567,51.014,51.014,18600.0
2013-07-19 13:45:00,57.21,57.24,57.17,57.17,24900.0,51.0318,51.0586,50.9961,50.9961,24900.0
2013-07-19 13:50:00,57.14,57.19,57.1,57.19,11700.0,50.9694,51.014,50.9337,51.014,11700.0
2013-07-19 13:55:00,57.2,57.24,57.18,57.19,21600.0,51.0229,51.0586,51.005,51.014,21600.0
2013-07-19 14:00:00,57.19,57.23,57.16,57.18,15600.0,51.014,51.0496,50.9872,51.005,15600.0
2013-07-19 14:05:00,57.19,57.35,57.19,57.34,25500.0,51.014,51.1567,51.014,51.1478,25500.0
2013-07-19 14:10:00,57.33,57.36,57.31,57.32,30600.0,51.1388,51.1656,51.121,51.1299,30600.0
2013-07-19 14:15:00,57.31,57.35,57.3,57.35,26100.0,51.121,51.1567,51.1121,51.1567,26100.0
2013-07-19 14:20:00,57.35,57.42,57.32,57.32,32400.0,51.1567,51.2191,51.1299,51.1299,32400.0
2013-07-19 14:25:00,57.32,57.34,57.31,57.32,14400.0,51.1299,51.1478,51.121,51.1299,14400.0
2013-07-19 14:30:00,57.33,57.37,57.31,57.34,20700.0,51.1388,51.1745,51.121,51.1478,20700.0
2013-07-19 14:35:00,57.35,57.42,57.35,57.42,22200.0,51.1567,51.2191,51.1567,51.2191,22200.0
2013-07-19 14:40:00,57.41,57.44,57.4,57.44,23100.0,51.2102,51.237,51.2013,51.237,23100.0
2013-07-19 14:45:00,57.43,57.45,57.41,57.45,33900.0,51.228,51.2459,51.2102,51.2459,33900.0
2013-07-19 14:50:00,57.43,57.49,57.39,57.46,22800.0,51.228,51.2816,51.1924,51.2548,22800.0
2013-07-19 14:55:00,57.49,57.57,57.47,57.56,75000.0,51.2816,51.3529,51.2637,51.344,75000.0
2013-07-19 15:00:00,57.56,57.57,57.52,57.55,21900.0,51.344,51.3529,51.3083,51.3351,21900.0
2013-07-19 15:05:00,57.55,57.69,57.54,57.68,63300.0,51.3351,51.46,51.3262,51.451,63300.0
2013-07-19 15:10:00,57.68,57.73,57.66,57.7,36300.0,51.451,51.4956,51.4332,51.4689,36300.0
2013-07-19 15:15:00,57.71,57.72,57.66,57.66,44100.0,51.4778,51.4867,51.4332,51.4332,44100.0
2013-07-19 15:20:00,57.66,57.68,57.65,57.66,28500.0,51.4332,51.451,51.4243,51.4332,28500.0
2013-07-19 15:25:00,57.66,57.66,57.56,57.57,49200.0,51.4332,51.4332,51.344,51.3529,49200.0
2013-07-19 15:30:00,57.56,57.57,57.54,57.54,58200.0,51.344,51.3529,51.3262,51.3262,58200.0
2013-07-19 15:35:00,57.54,57.54,57.5,57.52,41100.0,51.3262,51.3262,51.2905,51.3083,41100.0
2013-07-19 15:40:00,57.53,57.69,57.52,57.67,67800.0,51.3172,51.46,51.3083,51.4421,67800.0
2013-07-19 15:45:00,57.69,57.76,57.68,57.68,100200.0,51.46,51.5224,51.451,51.451,100200.0
2013-07-19 15:50:00,57.68,57.71,57.66,57.69,160200.0,51.451,51.4778,51.4332,51.46,160200.0
2013-07-19 15:55:00,57.68,57.68,57.59,57.66,198900.0,51.451,51.451,51.3708,51.4332,198900.0
2013-07-22 09:30:00,57.34,57.83,57.34,57.53,69600.0,51.1478,51.5848,51.1478,51.3172,69600.0
2013-07-22 09:35:00,57.53,57.63,57.45,57.59,48600.0,51.3172,51.4064,51.2459,51.3708,48600.0
2013-07-22 09:40:00,57.56,57.58,57.37,57.45,69000.0,51.344,51.3618,51.1745,51.2459,69000.0
2013-07-22 09:45:00,57.41,57.58,57.41,57.55,105900.0,51.2102,51.3618,51.2102,51.3351,105900.0
2013-07-22 09:50:00,57.49,57.54,57.28,57.28,60000.0,51.2816,51.3262,51.0942,51.0942,60000.0
2013-07-22 09:55:00,57.3,57.3,56.97,57.25,85200.0,51.1121,51.1121,50.8177,51.0675,85200.0
2013-07-22 10:00:00,57.18,57.55,57.18,57.55,87300.0,51.005,51.3351,51.005,51.3351,87300.0
2013-07-22 10:05:00,57.55,57.55,57.41,57.41,29100.0,51.3351,51.3351,51.2102,51.2102,29100.0
2013-07-22 10:10:00,57.41,57.57,57.35,57.52,87300.0,51.2102,51.3529,51.1567,51.3083,87300.0
2013-07-22 10:15:00,57.52,57.62,57.43,57.43,30300.0,51.3083,51.3975,51.228,51.228,30300.0
2013-07-22 10:20:00,57.43,57.43,57.09,57.09,21300.0,51.228,51.228,50.9248,50.9248,21300.0
2013-07-22 10:25:00,57.09,57.2,57.09,57.18,63600.0,50.9248,51.0229,50.9248,51.005,63600.0
2013-07-22 10:30:00,57.16,57.2,57.15,57.17,39000.0,50.9872,51.0229,50.9783,50.9961,39000.0
2013-07-22 10:35:00,57.18,57.19,57.06,57.06,40200.0,51.005,51.014,50.898,50.898,40200.0
2013-07-22 10:40:00,57.05,57.07,56.93,57.03,45600.0,50.8891,50.9069,50.782,50.8712,45600.0
2013-07-22 10:45:00,57.03,57.15,56.99,57.15,49500.0,50.8712,50.9783,50.8356,50.9783,49500.0
2013-07-22 10:50:00,57.14,57.18,57.05,57.13,30900.0,50.9694,51.005,50.8891,50.9604,30900.0
2013-07-22 10:55:00,57.15,57.17,57.05,57.07,23400.0,50.9783,50.9961,50.8891,50.9069,23400.0
2013-07-22 11:00:00,57.07,57.24,57.07,57.19,146100.0,50.9069,51.0586,50.9069,51.014,146100.0
2013-07-22 11:05:00,57.21,57.39,57.2,57.39,45000.0,51.0318,51.1924,51.0229,51.1924,45000.0
2013-07-22 11:10:00,57.38,57.43,57.28,57.4,25800.0,51.1834,51.228,51.0942,51.2013,25800.0
2013-07-22 11:15:00,57.43,57.44,57.31,57.33,22200.0,51.228,51.237,51.121,51.1388,22200.0
2013-07-22 11:20:00,57.31,57.33,57.27,57.32,17100.0,51.121,51.1388,51.0853,51.1299,17100.0
2013-07-22 11:25:00,57.34,57.52,57.34,57.51,12300.0,51.1478,51.3083,51.1478,51.2994,12300.0
2013-07-22 11:30:00,57.5,57.52,57.32,57.32,15300.0,51.2905,51.3083,51.1299,51.1299,15300.0
2013-07-22 11:35:00,57.33,57.45,57.33,57.44,11700.0,51.1388,51.2459,51.1388,51.237,11700.0
2013-07-22 11:40:00,57.44,57.46,57.29,57.32,35400.0,51.237,51.2548,51.1032,51.1299,35400.0
2013-07-22 11:45:00,57.3,57.32,57.29,57.29,9300.0,51.1121,51.1299,51.1032,51.1032,9300.0
2013-07-22 11:50:00,57.31,57.33,57.29,57.31,12600.0,51.121,51.1388,51.1032,51.121,12600.0
2013-07-22 11:55:00,57.31,57.36,57.3,57.36,16800.0,51.121,51.1656,51.1121,51.1656,16800.0
2013-07-22 12:00:00,57.36,57.36,57.27,57.27,33300.0,51.1656,51.1656,51.0853,51.0853,33300.0
2013-07-22 12:05:00,57.29,57.29,57.2,57.2,27900.0,51.1032,51.1032,51.0229,51.0229,27900.0
2013-07-22 12:10:00,57.17,57.18,57.11,57.16,21000.0,50.9961,51.005,50.9426,50.9872,21000.0
2013-07-22 12:15:00,57.18,57.28,57.17,57.25,17700.0,51.005,51.0942,50.9961,51.0675,17700.0
2013-07-22 12:20:00,57.24,57.26,57.13,57.13,31800.0,51.0586,51.0764,50.9604,50.9604,31800.0
2013-07-22 12:25:00,57.12,57.13,57.07,57.08,32400.0,50.9515,50.9604,50.9069,50.9158,32400.0
2013-07-22 12:30:00,57.08,57.1,57.07,57.08,10800.0,50.9158,50.9337,50.9069,50.9158,10800.0
2013-07-22 12:35:00,57.06,57.08,57.05,57.05,4800.0,50.898,50.9158,50.8891,50.8891,4800.0
2013-07-22 12:40:00,57.05,57.1,57.02,57.03,29100.0,50.8891,50.9337,50.8623,50.8712,29100.0
2013-07-22 12:45:00,57.02,57.07,57.01,57.07,7500.0,50.8623,50.9069,50.8534,50.9069,7500.0
2013-07-22 12:50:00,57.07,57.1,57.02,57.06,20100.0,50.9069,50.9337,50.8623,50.898,20100.0
2013-07-22 12:55:00,57.06,57.09,57.03,57.03,6600.0,50.898,50.9248,50.8712,50.8712,6600.0
2013-07-22 13:00:00,57.03,57.06,57.02,57.06,8100.0,50.8712,50.898,50.8623,50.898,8100.0
2013-07-22 13:05:00,57.06,57.09,57.02,57.05,19200.0,50.898,50.9248,50.8623,50.8891,19200.0
2013-07-22 13:10:00,57.06,57.06,57.02,57.06,15000.0,50.898,50.898,50.8623,50.898,15000.0
2013-07-22 13:15:00,57.04,57.05,57.01,57.03,14100.0,50.8802,50.8891,50.8534,50.8712,14100.0
2013-07-22 13:20:00,57.03,57.03,56.93,56.93,11700.0,50.8712,50.8712,50.782,50.782,11700.0
2013-07-22 13:25:00,56.93,56.96,56.9,56.92,36300.0,50.782,50.8088,50.7553,50.7731,36300.0
2013-07-22 13:30:00,56.93,56.93,56.84,56.87,14100.0,50.782,50.782,50.7018,50.7285,14100.0
2013-07-22 13:35:00,56.86,56.88,56.81,56.84,8100.0,50.7196,50.7374,50.675,50.7018,8100.0
2013-07-22 13:40:00,56.81,56.88,56.8,56.8,22200.0,50.675,50.7374,50.6661,50.6661,22200.0
2013-07-22 13:45:00,56.8,56.82,56.77,56.8,12300.0,50.6661,50.6839,50.6393,50.6661,12300.0
2013-07-22 13:50:00,56.82,56.88,56.82,56.86,16800.0,50.6839,50.7374,50.6839,50.7196,16800.0
2013-07-22 13:55:00,56.85,56.93,56.85,56.89,14100.0,50.7107,50.782,50.7107,50.7464,14100.0
2013-07-22 14:00:00,56.89,56.9,56.83,56.86,26100.0,50.7464,50.7553,50.6928,50.7196,26100.0
2013-07-22 14:05:00,56.88,56.93,56.86,56.91,16500.0,50.7374,50.782,50.7196,50.7642,16500.0
2013-07-22 14:10:00,56.92,57.03,56.92,56.96,18300.0,50.7731,50.8712,50.7731,50.8088,18300.0
2013-07-22 14:15:00,56.95,56.99,56.89,56.98,11700.0,50.7999,50.8356,50.7464,50.8266,11700.0
2013-07-22 14:20:00,57.0,57.14,56.96,57.14,115200.0,50.8445,50.9694,50.8088,50.9694,115200.0
2013-07-22 14:25:00,57.14,57.19,57.12,57.12,20100.0,50.9694,51.014,50.9515,50.9515,20100.0
2013-07-22 14:30:00,57.13,57.17,57.09,57.1,47700.0,50.9604,50.9961,50.9248,50.9337,47700.0
2013-07-22 14:35:00,57.13,57.2,57.12,57.19,12000.0,50.9604,51.0229,50.9515,51.014,12000.0
2013-07-22 14:40:00,57.2,57.23,57.15,57.17,36300.0,51.0229,51.0496,50.9783,50.9961,36300.0
2013-07-22 14:45:00,57.18,57.2,57.15,57.15,12600.0,51.005,51.0229,50.9783,50.9783,12600.0
2013-07-22 14:50:00,57.17,57.23,57.17,57.22,14700.0,50.9961,51.0496,50.9961,51.0407,14700.0
2013-07-22 14:55:00,57.21,57.27,57.21,57.23,17100.0,51.0318,51.0853,51.0318,51.0496,17100.0
2013-07-22 15:00:00,57.22,57.23,57.1,57.14,31200.0,51.0407,51.0496,50.9337,50.9694,31200.0
2013-07-22 15:05:00,57.16,57.24,57.16,57.19,11700.0,50.9872,51.0586,50.9872,51.014,11700.0
2013-07-22 15:10:00,57.18,57.19,57.15,57.17,19200.0,51.005,51.014,50.9783,50.9961,19200.0
2013-07-22 15:15:00,57.16,57.2,57.14,57.2,26100.0,50.9872,51.0229,50.9694,51.0229,26100.0
2013-07-22 15:20:00,57.2,57.27,57.17,57.26,45300.0,51.0229,51.0853,50.9961,51.0764,45300.0
2013-07-22 15:25:00,57.26,57.3,57.25,57.3,13500.0,51.0764,51.1121,51.0675,51.1121,13500.0
2013-07-22 15:30:00,57.29,57.32,57.27,57.31,44700.0,51.1032,51.1299,51.0853,51.121,44700.0
2013-07-22 15:35:00,57.31,57.33,57.2,57.2,33900.0,51.121,51.1388,51.0229,51.0229,33900.0
2013-07-22 15:40:00,57.21,57.28,57.2,57.2,35100.0,51.0318,51.0942,51.0229,51.0229,35100.0
2013-07-22 15:45:00,57.2,57.2,57.13,57.14,48300.0,51.0229,51.0229,50.9604,50.9694,48300.0
2013-07-22 15:50:00,57.14,57.19,57.12,57.14,72000.0,50.9694,51.014,50.9515,50.9694,72000.0
2013-07-22 15:55:00,57.14,57.22,57.14,57.2,87900.0,50.9694,51.0407,50.9694,51.0229,87900.0
2013-07-23 09:30:00,57.18,57.57,57.18,57.54,34200.0,51.005,51.3529,51.005,51.3262,34200.0
2013-07-23 09:35:00,57.53,57.55,57.08,57.15,32400.0,51.3172,51.3351,50.9158,50.9783,32400.0
2013-07-23 09:40:00,57.14,57.35,57.14,57.24,28500.0,50.9694,51.1567,50.9694,51.0586,28500.0
2013-07-23 09:45:00,57.27,57.4,57.22,57.34,24000.0,51.0853,51.2013,51.0407,51.1478,24000.0
2013-07-23 09:50:00,57.34,57.35,57.21,57.25,46200.0,51.1478,51.1567,51.0318,51.0675,46200.0
2013-07-23 09:55:00,57.23,57.45,57.23,57.32,35400.0,51.0496,51.2459,51.0496,51.1299,35400.0
2013-07-23 10:00:00,57.3,57.31,57.2,57.24,57000.0,51.1121,51.121,51.0229,51.0586,57000.0
2013-07-23 10:05:00,57.26,57.31,57.22,57.3,17700.0,51.0764,51.121,51.0407,51.1121,17700.0
2013-07-23 10:10:00,57.28,57.3,57.1,57.2,27600.0,51.0942,51.1121,50.9337,51.0229,27600.0
2013-07-23 10:15:00,57.19,57.26,57.08,57.14,34200.0,51.014,51.0764,50.9158,50.9694,34200.0
2013-07-23 10:20:00,57.17,57.17,56.97,57.0,58200.0,50.9961,50.9961,50.8177,50.8445,58200.0
2013-07-23 10:25:00,57.01,57.13,57.0,57.03,21600.0,50.8534,50.9604,50.8445,50.8712,21600.0
2013-07-23 10:30:00,57.08,57.08,56.89,56.89,18600.0,50.9158,50.9158,50.7464,50.7464,18600.0
2013-07-23 10:35:00,56.87,56.92,56.83,56.84,30600.0,50.7285,50.7731,50.6928,50.7018,30600.0
2013-07-23 10:40:00,56.83,56.93,56.83,56.87,37800.0,50.6928,50.782,50.6928,50.7285,37800.0
2013-07-23 10:45:00,56.87,56.92,56.83,56.86,18600.0,50.7285,50.7731,50.6928,50.7196,18600.0
2013-07-23 10:50:00,56.85,56.94,56.8,56.94,45600.0,50.7107,50.791,50.6661,50.791,45600.0
2013-07-23 10:55:00,56.94,56.94,56.69,56.69,71100.0,50.791,50.791,50.568,50.568,71100.0
2013-07-23 11:00:00,56.72,56.72,56.47,56.52,108000.0,50.5947,50.5947,50.3717,50.4163,108000.0
2013-07-23 11:05:00,56.52,56.67,56.49,56.67,42600.0,50.4163,50.5501,50.3896,50.5501,42600.0
2013-07-23 11:10:00,56.67,56.67,56.62,56.64,41400.0,50.5501,50.5501,50.5055,50.5234,41400.0
2013-07-23 11:15:00,56.67,56.67,56.53,56.53,22500.0,50.5501,50.5501,50.4252,50.4252,22500.0
2013-07-23 11:20:00,56.54,56.65,56.54,56.58,33300.0,50.4342,50.5323,50.4342,50.4698,33300.0
2013-07-23 11:25:00,56.57,56.59,56.43,56.43,38700.0,50.4609,50.4788,50.336,50.336,38700.0
2013-07-23 11:30:00,56.47,56.51,56.4,56.44,51900.0,50.3717,50.4074,50.3093,50.345,51900.0
2013-07-23 11:35:00,56.44,56.51,56.44,56.49,25200.0,50.345,50.4074,50.345,50.3896,25200.0
2013-07-23 11:40:00,56.5,56.52,56.38,56.39,27000.0,50.3985,50.4163,50.2914,50.3004,27000.0
2013-07-23 11:45:00,56.39,56.52,56.39,56.48,33300.0,50.3004,50.4163,50.3004,50.3806,33300.0
2013-07-23 11:50:00,56.49,56.52,56.44,56.48,28500.0,50.3896,50.4163,50.345,50.3806,28500.0
2013-07-23 11:55:00,56.47,56.52,56.46,56.52,45000.0,50.3717,50.4163,50.3628,50.4163,45000.0
2013-07-23 12:00:00,56.53,56.55,56.46,56.5,119700.0,50.4252,50.4431,50.3628,50.3985,119700.0
2013-07-23 12:05:00,56.51,56.63,56.51,56.61,65400.0,50.4074,50.5144,50.4074,50.4966,65400.0
2013-07-23 12:10:00,56.62,56.62,56.57,56.57,49800.0,50.5055,50.5055,50.4609,50.4609,49800.0
2013-07-23 12:15:00,56.57,56.6,56.56,56.59,38700.0,50.4609,50.4877,50.452,50.4788,38700.0
2013-07-23 12:20:00,56.59,56.62,56.57,56.57,22800.0,50.4788,50.5055,50.4609,50.4609,22800.0
2013-07-23 12:25:00,56.57,56.6,56.57,56.57,38400.0,50.4609,50.4877,50.4609,50.4609,38400.0
2013-07-23 12:30:00,56.57,56.62,56.56,56.61,44100.0,50.4609,50.5055,50.452,50.4966,44100.0
2013-07-23 12:35:00,56.6,56.62,56.56,56.6,25800.0,50.4877,50.5055,50.452,50.4877,25800.0
2013-07-23 12:40:00,56.6,56.61,56.55,56.57,17400.0,50.4877,50.4966,50.4431,50.4609,17400.0
2013-07-23 12:45:00,56.58,56.58,56.53,56.55,15900.0,50.4698,50.4698,50.4252,50.4431,15900.0
2013-07-23 12:50:00,56.55,56.61,56.53,56.61,25800.0,50.4431,50.4966,50.4252,50.4966,25800.0
2013-07-23 12:55:00,56.61,56.61,56.56,56.56,19800.0,50.4966,50.4966,50.452,50.452,19800.0
2013-07-23 13:00:00,56.58,56.62,56.55,56.6,26400.0,50.4698,50.5055,50.4431,50.4877,26400.0
2013-07-23 13:05:00,56.6,56.6,56.56,56.58,13500.0,50.4877,50.4877,50.452,50.4698,13500.0
2013-07-23 13:10:00,56.56,56.6,56.56,56.6,19500.0,50.452,50.4877,50.452,50.4877,19500.0
2013-07-23 13:15:00,56.6,56.61,56.54,56.54,25500.0,50.4877,50.4966,50.4342,50.4342,25500.0
2013-07-23 13:20:00,56.52,56.58,56.51,56.51,24600.0,50.4163,50.4698,50.4074,50.4074,24600.0
2013-07-23 13:25:00,56.52,56.53,56.5,56.52,21600.0,50.4163,50.4252,50.3985,50.4163,21600.0
2013-07-23 13:30:00,56.52,56.57,56.5,56.57,27000.0,50.4163,50.4609,50.3985,50.4609,27000.0
2013-07-23 13:35:00,56.59,56.61,56.57,56.59,16500.0,50.4788,50.4966,50.4609,50.4788,16500.0
2013-07-23 13:40:00,56.6,56.6,56.54,56.59,20700.0,50.4877,50.4877,50.4342,50.4788,20700.0
2013-07-23 13:45:00,56.58,56.6,56.52,56.53,24300.0,50.4698,50.4877,50.4163,50.4252,24300.0
2013-07-23 13:50:00,56.55,56.59,56.55,56.58,14400.0,50.4431,50.4788,50.4431,50.4698,14400.0
2013-07-23 13:55:00,56.58,56.6,56.54,56.58,21900.0,50.4698,50.4877,50.4342,50.4698,21900.0
2013-07-23 14:00:00,56.58,56.65,56.58,56.63,21900.0,50.4698,50.5323,50.4698,50.5144,21900.0
2013-07-23 14:05:00,56.64,56.7,56.64,56.66,20400.0,50.5234,50.5769,50.5234,50.5412,20400.0
2013-07-23 14:10:00,56.66,56.72,56.65,56.72,18300.0,50.5412,50.5947,50.5323,50.5947,18300.0
2013-07-23 14:15:00,56.73,56.77,56.69,56.76,25800.0,50.6036,50.6393,50.568,50.6304,25800.0
2013-07-23 14:20:00,56.77,56.87,56.77,56.83,48600.0,50.6393,50.7285,50.6393,50.6928,48600.0
2013-07-23 14:25:00,56.85,56.92,56.85,56.89,24300.0,50.7107,50.7731,50.7107,50.7464,24300.0
2013-07-23 14:30:00,56.85,56.91,56.85,56.91,20700.0,50.7107,50.7642,50.7107,50.7642,20700.0
2013-07-23 14:35:00,56.91,56.92,56.87,56.92,15000.0,50.7642,50.7731,50.7285,50.7731,15000.0
2013-07-23 14:40:00,56.94,57.01,56.91,56.99,69600.0,50.791,50.8534,50.7642,50.8356,69600.0
2013-07-23 14:45:00,56.99,57.02,56.97,56.98,27000.0,50.8356,50.8623,50.8177,50.8266,27000.0
2013-07-23 14:50:00,56.98,57.03,56.97,57.03,25800.0,50.8266,50.8712,50.8177,50.8712,25800.0
2013-07-23 14:55:00,57.04,57.07,57.03,57.04,19200.0,50.8802,50.9069,50.8712,50.8802,19200.0
2013-07-23 15:00:00,57.04,57.05,56.98,57.04,27000.0,50.8802,50.8891,50.8266,50.8802,27000.0
2013-07-23 15:05:00,57.04,57.09,57.04,57.06,37500.0,50.8802,50.9248,50.8802,50.898,37500.0
2013-07-23 15:10:00,57.06,57.13,57.05,57.13,55500.0,50.898,50.9604,50.8891,50.9604,55500.0
2013-07-23 15:15:00,57.12,57.15,57.1,57.14,23700.0,50.9515,50.9783,50.9337,50.9694,23700.0
2013-07-23 15:20:00,57.14,57.21,57.14,57.2,36900.0,50.9694,51.0318,50.9694,51.0229,36900.0
2013-07-23 15:25:00,57.2,57.21,57.17,57.19,60000.0,51.0229,51.0318,50.9961,51.014,60000.0
2013-07-23 15:30:00,57.19,57.2,57.17,57.2,52200.0,51.014,51.0229,50.9961,51.0229,52200.0
2013-07-23 15:35:00,57.21,57.21,57.13,57.18,184200.0,51.0318,51.0318,50.9604,51.005,184200.0
2013-07-23 15:40:00,57.18,57.21,57.16,57.19,52200.0,51.005,51.0318,50.9872,51.014,52200.0
2013-07-23 15:45:00,57.19,57.35,57.15,57.32,219000.0,51.014,51.1567,50.9783,51.1299,219000.0
2013-07-23 15:50:00,57.32,57.37,57.31,57.34,135600.0,51.1299,51.1745,51.121,51.1478,135600.0
2013-07-23 15:55:00,57.33,57.37,57.25,57.27,190200.0,51.1388,51.1745,51.0675,51.0853,190200.0
2013-07-24 09:30:00,57.34,57.52,57.28,57.37,81300.0,51.1478,51.3083,51.0942,51.1745,81300.0
2013-07-24 09:35:00,57.38,57.38,57.24,57.25,24900.0,51.1834,51.1834,51.0586,51.0675,24900.0
2013-07-24 09:40:00,57.21,57.22,56.83,57.0,43500.0,51.0318,51.0407,50.6928,50.8445,43500.0
2013-07-24 09:45:00,56.99,57.01,56.89,56.99,67200.0,50.8356,50.8534,50.7464,50.8356,67200.0
2013-07-24 09:50:00,56.97,56.99,56.85,56.96,37200.0,50.8177,50.8356,50.7107,50.8088,37200.0
2013-07-24 09:55:00,56.98,57.06,56.83,56.85,37800.0,50.8266,50.898,50.6928,50.7107,37800.0
2013-07-24 10:00:00,56.85,57.14,56.79,57.04,78300.0,50.7107,50.9694,50.6572,50.8802,78300.0
2013-07-24 10:05:00,57.02,57.16,56.94,57.16,51300.0,50.8623,50.9872,50.791,50.9872,51300.0
2013-07-24 10:10:00,57.16,57.17,57.04,57.17,40800.0,50.9872,50.9961,50.8802,50.9961,40800.0
2013-07-24 10:15:00,57.17,57.29,57.12,57.17,107400.0,50.9961,51.1032,50.9515,50.9961,107400.0
2013-07-24 10:20:00,57.17,57.23,57.11,57.17,52500.0,50.9961,51.0496,50.9426,50.9961,52500.0
2013-07-24 10:25:00,57.19,57.26,57.17,57.26,19200.0,51.014,51.0764,50.9961,51.0764,19200.0
2013-07-24 10:30:00,57.24,57.25,57.16,57.19,25200.0,51.0586,51.0675,50.9872,51.014,25200.0
2013-07-24 10:35:00,57.19,57.26,57.11,57.23,42000.0,51.014,51.0764,50.9426,51.0496,42000.0
2013-07-24 10:40:00,57.22,57.27,57.22,57.24,18000.0,51.0407,51.0853,51.0407,51.0586,18000.0
2013-07-24 10:45:00,57.26,57.39,57.25,57.35,43500.0,51.0764,51.1924,51.0675,51.1567,43500.0
2013-07-24 10:50:00,57.36,57.51,57.36,57.47,49500.0,51.1656,51.2994,51.1656,51.2637,49500.0
2013-07-24 10:55:00,57.49,57.64,57.42,57.55,60600.0,51.2816,51.4154,51.2191,51.3351,60600.0
2013-07-24 11:00:00,57.56,57.58,57.51,57.54,36300.0,51.344,51.3618,51.2994,51.3262,36300.0
2013-07-24 11:05:00,57.54,57.61,57.48,57.55,61800.0,51.3262,51.3886,51.2726,51.3351,61800.0
2013-07-24 11:10:00,57.53,57.63,57.5,57.6,23700.0,51.3172,51.4064,51.2905,51.3797,23700.0
2013-07-24 11:15:00,57.6,57.76,57.59,57.65,30900.0,51.3797,51.5224,51.3708,51.4243,30900.0
2013-07-24 11:20:00,57.63,57.71,57.61,57.71,28200.0,51.4064,51.4778,51.3886,51.4778,28200.0
2013-07-24 11:25:00,57.71,57.71,57.37,57.4,47700.0,51.4778,51.4778,51.1745,51.2013,47700.0
2013-07-24 11:30:00,57.39,57.64,57.39,57.64,33000.0,51.1924,51.4154,51.1924,51.4154,33000.0
2013-07-24 11:35:00,57.69,57.75,57.62,57.75,27300.0,51.46,51.5135,51.3975,51.5135,27300.0
2013-07-24 11:40:00,57.75,57.82,57.73,57.82,26100.0,51.5135,51.5759,51.4956,51.5759,26100.0
2013-07-24 11:45:00,57.82,57.83,57.7,57.82,22800.0,51.5759,51.5848,51.4689,51.5759,22800.0
2013-07-24 11:50:00,57.82,57.85,57.72,57.74,19500.0,51.5759,51.6027,51.4867,51.5046,19500.0
2013-07-24 11:55:00,57.74,57.8,57.73,57.78,42300.0,51.5046,51.5581,51.4956,51.5402,42300.0
2013-07-24 12:00:00,57.77,57.79,57.71,57.74,22500.0,51.5313,51.5492,51.4778,51.5046,22500.0
2013-07-24 12:05:00,57.76,57.78,57.68,57.68,24300.0,51.5224,51.5402,51.451,51.451,24300.0
2013-07-24 12:10:00,57.7,57.72,57.54,57.54,30600.0,51.4689,51.4867,51.3262,51.3262,30600.0
2013-07-24 12:15:00,57.51,57.63,57.49,57.56,22800.0,51.2994,51.4064,51.2816,51.344,22800.0
2013-07-24 12:20:00,57.52,57.57,57.47,57.57,38400.0,51.3083,51.3529,51.2637,51.3529,38400.0
2013-07-24 12:25:00,57.55,57.59,57.52,57.56,38700.0,51.3351,51.3708,51.3083,51.344,38700.0
2013-07-24 12:30:00,57.56,57.56,57.44,57.49,31200.0,51.344,51.344,51.237,51.2816,31200.0
2013-07-24 12:35:00,57.47,57.51,57.4,57.43,24000.0,51.2637,51.2994,51.2013,51.228,24000.0
2013-07-24 12:40:00,57.4,57.44,57.35,57.43,18900.0,51.2013,51.237,51.1567,51.228,18900.0
2013-07-24 12:45:00,57.4,57.45,57.4,57.42,15300.0,51.2013,51.2459,51.2013,51.2191,15300.0
2013-07-24 12:50:00,57.43,57.46,57.38,57.46,13800.0,51.228,51.2548,51.1834,51.2548,13800.0
2013-07-24 12:55:00,57.45,57.45,57.37,57.39,25200.0,51.2459,51.2459,51.1745,51.1924,25200.0
2013-07-24 13:00:00,57.38,57.4,57.32,57.32,16200.0,51.1834,51.2013,51.1299,51.1299,16200.0
2013-07-24 13:05:00,57.33,57.39,57.22,57.22,39900.0,51.1388,51.1924,51.0407,51.0407,39900.0
2013-07-24 13:10:00,57.26,57.37,57.26,57.33,30600.0,51.0764,51.1745,51.0764,51.1388,30600.0
2013-07-24 13:15:00,57.33,57.37,57.27,57.35,21600.0,51.1388,51.1745,51.0853,51.1567,21600.0
2013-07-24 13:20:00,57.35,57.36,57.22,57.27,33900.0,51.1567,51.1656,51.0407,51.0853,33900.0
2013-07-24 13:25:00,57.28,57.35,57.27,57.33,23400.0,51.0942,51.1567,51.0853,51.1388,23400.0
2013-07-24 13:30:00,57.34,57.37,57.31,57.33,33900.0,51.1478,51.1745,51.121,51.1388,33900.0
2013-07-24 13:35:00,57.3,57.33,57.22,57.32,18600.0,51.1121,51.1388,51.0407,51.1299,18600.0
2013-07-24 13:40:00,57.32,57.32,57.25,57.28,25200.0,51.1299,51.1299,51.0675,51.0942,25200.0
2013-07-24 13:45:00,57.28,57.36,57.27,57.32,33000.0,51.0942,51.1656,51.0853,51.1299,33000.0
2013-07-24 13:50:00,57.32,57.34,57.31,57.31,23100.0,51.1299,51.1478,51.121,51.121,23100.0
2013-07-24 13:55:00,57.31,57.32,57.25,57.31,42000.0,51.121,51.1299,51.0675,51.121,42000.0
2013-07-24 14:00:00,57.3,57.33,57.26,57.26,24900.0,51.1121,51.1388,51.0764,51.0764,24900.0
2013-07-24 14:05:00,57.26,57.29,57.21,57.27,28200.0,51.0764,51.1032,51.0318,51.0853,28200.0
2013-07-24 14:10:00,57.27,57.3,57.23,57.23,23700.0,51.0853,51.1121,51.0496,51.0496,23700.0
2013-07-24 14:15:00,57.26,57.32,57.25,57.31,40500.0,51.0764,51.1299,51.0675,51.121,40500.0
2013-07-24 14:20:00,57.31,57.37,57.31,57.35,29100.0,51.121,51.1745,51.121,51.1567,29100.0
2013-07-24 14:25:00,57.37,57.38,57.32,57.33,45300.0,51.1745,51.1834,51.1299,51.1388,45300.0
2013-07-24 14:30:00,57.33,57.34,57.17,57.3,92400.0,51.1388,51.1478,50.9961,51.1121,92400.0
2013-07-24 14:35:00,57.32,57.36,57.31,57.35,42300.0,51.1299,51.1656,51.121,51.1567,42300.0
2013-07-24 14:40:00,57.34,57.37,57.32,57.32,31800.0,51.1478,51.1745,51.1299,51.1299,31800.0
2013-07-24 14:45:00,57.3,57.38,57.28,57.38,29700.0,51.1121,51.1834,51.0942,51.1834,29700.0
2013-07-24 14:50:00,57.38,57.42,57.35,57.4,50100.0,51.1834,51.2191,51.1567,51.2013,50100.0
2013-07-24 14:55:00,57.4,57.47,57.4,57.46,27000.0,51.2013,51.2637,51.2013,51.2548,27000.0
2013-07-24 15:00:00,57.46,57.47,57.4,57.43,31200.0,51.2548,51.2637,51.2013,51.228,31200.0
2013-07-24 15:05:00,57.43,57.44,57.35,57.39,44400.0,51.228,51.237,51.1567,51.1924,44400.0
2013-07-24 15:10:00,57.39,57.4,57.33,57.38,37800.0,51.1924,51.2013,51.1388,51.1834,37800.0
2013-07-24 15:15:00,57.38,57.38,57.29,57.29,50700.0,51.1834,51.1834,51.1032,51.1032,50700.0
2013-07-24 15:20:00,57.27,57.4,57.27,57.36,49800.0,51.0853,51.2013,51.0853,51.1656,49800.0
2013-07-24 15:25:00,57.36,57.4,57.35,57.35,38400.0,51.1656,51.2013,51.1567,51.1567,38400.0
2013-07-24 15:30:00,57.36,57.38,57.33,57.37,51600.0,51.1656,51.1834,51.1388,51.1745,51600.0
2013-07-24 15:35:00,57.37,57.39,57.34,57.35,57600.0,51.1745,51.1924,51.1478,51.1567,57600.0
2013-07-24 15:40:00,57.35,57.42,57.33,57.39,79800.0,51.1567,51.2191,51.1388,51.1924,79800.0
2013-07-24 15:45:00,57.38,57.39,57.32,57.34,76200.0,51.1834,51.1924,51.1299,51.1478,76200.0
2013-07-24 15:50:00,57.33,57.34,57.23,57.32,99000.0,51.1388,51.1478,51.0496,51.1299,99000.0
2013-07-24 15:55:00,57.32,57.36,57.3,57.34,150600.0,51.1299,51.1656,51.1121,51.1478,150600.0
2013-07-25 09:30:00,57.09,58.13,57.09,58.06,97500.0,50.9248,51.8524,50.9248,51.79,97500.0
2013-07-25 09:35:00,58.0,58.01,57.63,57.71,83700.0,51.7365,51.7454,51.4064,51.4778,83700.0
2013-07-25 09:40:00,57.68,57.72,57.37,57.51,137400.0,51.451,51.4867,51.1745,51.2994,137400.0
2013-07-25 09:45:00,57.52,57.53,57.2,57.2,100500.0,51.3083,51.3172,51.0229,51.0229,100500.0
2013-07-25 09:50:00,57.19,57.5,57.19,57.5,88200.0,51.014,51.2905,51.014,51.2905,88200.0
2013-07-25 09:55:00,57.49,57.49,57.21,57.22,27900.0,51.2816,51.2816,51.0318,51.0407,27900.0
2013-07-25 10:00:00,57.22,57.41,57.19,57.25,66900.0,51.0407,51.2102,51.014,51.0675,66900.0
2013-07-25 10:05:00,57.27,57.3,57.14,57.19,105900.0,51.0853,51.1121,50.9694,51.014,105900.0
2013-07-25 10:10:00,57.17,57.27,57.1,57.14,44700.0,50.9961,51.0853,50.9337,50.9694,44700.0
2013-07-25 10:15:00,57.14,57.17,57.02,57.16,40200.0,50.9694,50.9961,50.8623,50.9872,40200.0
2013-07-25 10:20:00,57.16,57.21,57.06,57.11,37200.0,50.9872,51.0318,50.898,50.9426,37200.0
2013-07-25 10:25:00,57.11,57.18,56.95,57.18,27900.0,50.9426,51.005,50.7999,51.005,27900.0
2013-07-25 10:30:00,57.16,57.17,57.08,57.16,32700.0,50.9872,50.9961,50.9158,50.9872,32700.0
2013-07-25 10:35:00,57.14,57.18,57.02,57.04,28800.0,50.9694,51.005,50.8623,50.8802,28800.0
2013-07-25 10:40:00,57.01,57.22,56.94,57.22,69000.0,50.8534,51.0407,50.791,51.0407,69000.0
2013-07-25 10:45:00,57.21,57.37,57.19,57.26,80100.0,51.0318,51.1745,51.014,51.0764,80100.0
2013-07-25 10:50:00,57.26,57.41,57.26,57.32,54300.0,51.0764,51.2102,51.0764,51.1299,54300.0
2013-07-25 10:55:00,57.28,57.36,57.23,57.35,57000.0,51.0942,51.1656,51.0496,51.1567,57000.0
2013-07-25 11:00:00,57.36,57.57,57.36,57.51,43800.0,51.1656,51.3529,51.1656,51.2994,43800.0
2013-07-25 11:05:00,57.47,57.66,57.37,57.66,45300.0,51.2637,51.4332,51.1745,51.4332,45300.0
2013-07-25 11:10:00,57.63,57.67,57.5,57.54,47700.0,51.4064,51.4421,51.2905,51.3262,47700.0
2013-07-25 11:15:00,57.55,57.55,57.46,57.46,28800.0,51.3351,51.3351,51.2548,51.2548,28800.0
2013-07-25 11:20:00,57.49,57.7,57.47,57.63,63300.0,51.2816,51.4689,51.2637,51.4064,63300.0
2013-07-25 11:25:00,57.67,57.71,57.55,57.65,33000.0,51.4421,51.4778,51.3351,51.4243,33000.0
2013-07-25 11:30:00,57.63,57.67,57.55,57.61,51900.0,51.4064,51.4421,51.3351,51.3886,51900.0
2013-07-25 11:35:00,57.61,57.65,57.52,57.55,59100.0,51.3886,51.4243,51.3083,51.3351,59100.0
2013-07-25 11:40:00,57.57,57.63,57.52,57.58,33300.0,51.3529,51.4064,51.3083,51.3618,33300.0
2013-07-25 11:45:00,57.58,57.64,57.55,57.57,16500.0,51.3618,51.4154,51.3351,51.3529,16500.0
2013-07-25 11:50:00,57.57,57.57,57.47,57.49,52200.0,51.3529,51.3529,51.2637,51.2816,52200.0
2013-07-25 11:55:00,57.5,57.54,57.44,57.47,28200.0,51.2905,51.3262,51.237,51.2637,28200.0
2013-07-25 12:00:00,57.47,57.49,57.26,57.27,30000.0,51.2637,51.2816,51.0764,51.0853,30000.0
2013-07-25 12:05:00,57.26,57.37,57.25,57.25,39600.0,51.0764,51.1745,51.0675,51.0675,39600.0
2013-07-25 12:10:00,57.29,57.42,57.24,57.35,59700.0,51.1032,51.2191,51.0586,51.1567,59700.0
2013-07-25 12:15:00,57.33,57.4,57.27,57.34,62400.0,51.1388,51.2013,51.0853,51.1478,62400.0
2013-07-25 12:20:00,57.36,57.41,57.33,57.33,8400.0,51.1656,51.2102,51.1388,51.1388,8400.0
2013-07-25 12:25:00,57.36,57.41,57.34,57.41,45600.0,51.1656,51.2102,51.1478,51.2102,45600.0
2013-07-25 12:30:00,57.42,57.47,57.4,57.43,40200.0,51.2191,51.2637,51.2013,51.228,40200.0
2013-07-25 12:35:00,57.43,57.47,57.41,57.41,26400.0,51.228,51.2637,51.2102,51.2102,26400.0
2013-07-25 12:40:00,57.41,57.43,57.37,57.41,39300.0,51.2102,51.228,51.1745,51.2102,39300.0
2013-07-25 12:45:00,57.42,57.46,57.42,57.45,33000.0,51.2191,51.2548,51.2191,51.2459,33000.0
2013-07-25 12:50:00,57.45,57.47,57.42,57.45,54900.0,51.2459,51.2637,51.2191,51.2459,54900.0
2013-07-25 12:55:00,57.46,57.59,57.46,57.59,16500.0,51.2548,51.3708,51.2548,51.3708,16500.0
2013-07-25 13:00:00,57.59,57.6,57.55,57.59,14100.0,51.3708,51.3797,51.3351,51.3708,14100.0
2013-07-25 13:05:00,57.6,57.62,57.52,57.52,14100.0,51.3797,51.3975,51.3083,51.3083,14100.0
2013-07-25 13:10:00,57.56,57.56,57.42,57.44,20700.0,51.344,51.344,51.2191,51.237,20700.0
2013-07-25 13:15:00,57.42,57.45,57.36,57.42,24900.0,51.2191,51.2459,51.1656,51.2191,24900.0
2013-07-25 13:20:00,57.41,57.45,57.38,57.45,36600.0,51.2102,51.2459,51.1834,51.2459,36600.0
2013-07-25 13:25:00,57.45,57.54,57.45,57.51,12300.0,51.2459,51.3262,51.2459,51.2994,12300.0
2013-07-25 13:30:00,57.52,57.58,57.52,57.56,23100.0,51.3083,51.3618,51.3083,51.344,23100.0
2013-07-25 13:35:00,57.56,57.56,57.45,57.5,24000.0,51.344,51.344,51.2459,51.2905,24000.0
2013-07-25 13:40:00,57.48,57.57,57.48,57.52,18600.0,51.2726,51.3529,51.2726,51.3083,18600.0
2013-07-25 13:45:00,57.54,57.6,57.53,57.59,19800.0,51.3262,51.3797,51.3172,51.3708,19800.0
2013-07-25 13:50:00,57.61,57.63,57.58,57.63,23700.0,51.3886,51.4064,51.3618,51.4064,23700.0
2013-07-25 13:55:00,57.65,57.65,57.6,57.63,26100.0,51.4243,51.4243,51.3797,51.4064,26100.0
2013-07-25 14:00:00,57.64,57.7,57.62,57.7,37800.0,51.4154,51.4689,51.3975,51.4689,37800.0
2013-07-25 14:05:00,57.71,57.73,57.64,57.66,28200.0,51.4778,51.4956,51.4154,51.4332,28200.0
2013-07-25 14:10:00,57.68,57.68,57.56,57.56,12300.0,51.451,51.451,51.344,51.344,12300.0
2013-07-25 14:15:00,57.59,57.61,57.57,57.59,40800.0,51.3708,51.3886,51.3529,51.3708,40800.0
2013-07-25 14:20:00,57.59,57.68,57.59,57.65,42000.0,51.3708,51.451,51.3708,51.4243,42000.0
2013-07-25 14:25:00,57.64,57.65,57.56,57.58,36000.0,51.4154,51.4243,51.344,51.3618,36000.0
2013-07-25 14:30:00,57.6,57.68,57.57,57.67,26100.0,51.3797,51.451,51.3529,51.4421,26100.0
2013-07-25 14:35:00,57.67,57.68,57.63,57.63,22800.0,51.4421,51.451,51.4064,51.4064,22800.0
2013-07-25 14:40:00,57.65,57.73,57.64,57.7,40800.0,51.4243,51.4956,51.4154,51.4689,40800.0
2013-07-25 14:45:00,57.69,57.7,57.55,57.55,33300.0,51.46,51.4689,51.3351,51.3351,33300.0
2013-07-25 14:50:00,57.53,57.61,57.51,57.59,31800.0,51.3172,51.3886,51.2994,51.3708,31800.0
2013-07-25 14:55:00,57.59,57.59,57.44,57.45,29700.0,51.3708,51.3708,51.237,51.2459,29700.0
2013-07-25 15:00:00,57.48,57.51,57.45,57.5,28500.0,51.2726,51.2994,51.2459,51.2905,28500.0
2013-07-25 15:05:00,57.5,57.67,57.5,57.61,68100.0,51.2905,51.4421,51.2905,51.3886,68100.0
2013-07-25 15:10:00,57.64,57.67,57.57,57.64,42300.0,51.4154,51.4421,51.3529,51.4154,42300.0
2013-07-25 15:15:00,57.65,57.66,57.6,57.6,19200.0,51.4243,51.4332,51.3797,51.3797,19200.0
2013-07-25 15:20:00,57.62,57.66,57.58,57.66,51000.0,51.3975,51.4332,51.3618,51.4332,51000.0
2013-07-25 15:25:00,57.68,57.69,57.55,57.55,76500.0,51.451,51.46,51.3351,51.3351,76500.0
2013-07-25 15:30:00,57.54,57.59,57.49,57.53,136200.0,51.3262,51.3708,51.2816,51.3172,136200.0
2013-07-25 15:35:00,57.54,57.67,57.52,57.65,117000.0,51.3262,51.4421,51.3083,51.4243,117000.0
2013-07-25 15:40:00,57.63,57.65,57.53,57.58,114300.0,51.4064,51.4243,51.3172,51.3618,114300.0
2013-07-25 15:45:00,57.55,57.57,57.51,57.55,179400.0,51.3351,51.3529,51.2994,51.3351,179400.0
2013-07-25 15:50:00,57.55,57.6,57.53,57.55,83400.0,51.3351,51.3797,51.3172,51.3351,83400.0
2013-07-25 15:55:00,57.55,57.71,57.54,57.67,221700.0,51.3351,51.4778,51.3262,51.4421,221700.0
2013-07-26 09:30:00,57.39,57.47,57.12,57.32,55800.0,51.1924,51.2637,50.9515,51.1299,55800.0
2013-07-26 09:35:00,57.33,57.67,57.33,57.5,27600.0,51.1388,51.4421,51.1388,51.2905,27600.0
2013-07-26 09:40:00,57.55,57.67,57.45,57.45,92700.0,51.3351,51.4421,51.2459,51.2459,92700.0
2013-07-26 09:45:00,57.45,57.53,57.39,57.39,28800.0,51.2459,51.3172,51.1924,51.1924,28800.0
2013-07-26 09:50:00,57.4,57.46,57.34,57.41,27600.0,51.2013,51.2548,51.1478,51.2102,27600.0
2013-07-26 09:55:00,57.41,57.62,57.41,57.62,20700.0,51.2102,51.3975,51.2102,51.3975,20700.0
2013-07-26 10:00:00,57.62,57.62,57.44,57.47,18600.0,51.3975,51.3975,51.237,51.2637,18600.0
2013-07-26 10:05:00,57.49,57.62,57.45,57.53,137400.0,51.2816,51.3975,51.2459,51.3172,137400.0
2013-07-26 10:10:00,57.49,57.58,57.45,57.58,129600.0,51.2816,51.3618,51.2459,51.3618,129600.0
2013-07-26 10:15:00,57.58,57.66,57.56,57.62,24600.0,51.3618,51.4332,51.344,51.3975,24600.0
2013-07-26 10:20:00,57.64,57.83,57.62,57.83,56700.0,51.4154,51.5848,51.3975,51.5848,56700.0
2013-07-26 10:25:00,57.83,57.83,57.47,57.51,32400.0,51.5848,51.5848,51.2637,51.2994,32400.0
2013-07-26 10:30:00,57.51,57.6,57.51,57.55,35100.0,51.2994,51.3797,51.2994,51.3351,35100.0
2013-07-26 10:35:00,57.55,57.58,57.45,57.51,30600.0,51.3351,51.3618,51.2459,51.2994,30600.0
2013-07-26 10:40:00,57.48,57.6,57.47,57.56,17400.0,51.2726,51.3797,51.2637,51.344,17400.0
2013-07-26 10:45:00,57.54,57.59,57.34,57.34,81000.0,51.3262,51.3708,51.1478,51.1478,81000.0
2013-07-26 10:50:00,57.33,57.34,57.23,57.28,24000.0,51.1388,51.1478,51.0496,51.0942,24000.0
2013-07-26 10:55:00,57.24,57.24,57.07,57.1,30600.0,51.0586,51.0586,50.9069,50.9337,30600.0
2013-07-26 11:00:00,57.08,57.1,56.98,57.1,27600.0,50.9158,50.9337,50.8266,50.9337,27600.0
2013-07-26 11:05:00,57.11,57.19,57.11,57.16,14700.0,50.9426,51.014,50.9426,50.9872,14700.0
2013-07-26 11:10:00,57.17,57.33,57.15,57.26,17700.0,50.9961,51.1388,50.9783,51.0764,17700.0
2013-07-26 11:15:00,57.27,57.32,57.26,57.28,20400.0,51.0853,51.1299,51.0764,51.0942,20400.0
2013-07-26 11:20:00,57.27,57.28,57.18,57.24,25500.0,51.0853,51.0942,51.005,51.0586,25500.0
2013-07-26 11:25:00,57.25,57.32,57.25,57.27,14700.0,51.0675,51.1299,51.0675,51.0853,14700.0
2013-07-26 11:30:00,57.24,57.34,57.24,57.29,50700.0,51.0586,51.1478,51.0586,51.1032,50700.0
2013-07-26 11:35:00,57.28,57.29,57.24,57.26,16800.0,51.0942,51.1032,51.0586,51.0764,16800.0
2013-07-26 11:40:00,57.31,57.34,57.28,57.33,13500.0,51.121,51.1478,51.0942,51.1388,13500.0
2013-07-26 11:45:00,57.32,57.4,57.32,57.36,23400.0,51.1299,51.2013,51.1299,51.1656,23400.0
2013-07-26 11:50:00,57.37,57.37,57.29,57.29,12900.0,51.1745,51.1745,51.1032,51.1032,12900.0
2013-07-26 11:55:00,57.31,57.33,57.27,57.33,9300.0,51.121,51.1388,51.0853,51.1388,9300.0
2013-07-26 12:00:00,57.35,57.4,57.33,57.35,30900.0,51.1567,51.2013,51.1388,51.1567,30900.0
2013-07-26 12:05:00,57.34,57.46,57.3,57.46,15900.0,51.1478,51.2548,51.1121,51.2548,15900.0
2013-07-26 12:10:00,57.42,57.49,57.42,57.46,6900.0,51.2191,51.2816,51.2191,51.2548,6900.0
2013-07-26 12:15:00,57.48,57.53,57.35,57.36,12300.0,51.2726,51.3172,51.1567,51.1656,12300.0
2013-07-26 12:20:00,57.4,57.4,57.33,57.37,9000.0,51.2013,51.2013,51.1388,51.1745,9000.0
2013-07-26 12:25:00,57.38,57.38,57.35,57.37,6300.0,51.1834,51.1834,51.1567,51.1745,6300.0
2013-07-26 12:30:00,57.38,57.49,57.36,57.48,30300.0,51.1834,51.2816,51.1656,51.2726,30300.0
2013-07-26 12:35:00,57.47,57.54,57.43,57.43,11100.0,51.2637,51.3262,51.228,51.228,11100.0
2013-07-26 12:40:00,57.44,57.53,57.39,57.48,31800.0,51.237,51.3172,51.1924,51.2726,31800.0
2013-07-26 12:45:00,57.43,57.43,57.36,57.36,16200.0,51.228,51.228,51.1656,51.1656,16200.0
2013-07-26 12:50:00,57.37,57.4,57.3,57.3,21600.0,51.1745,51.2013,51.1121,51.1121,21600.0
2013-07-26 12:55:00,57.32,57.37,57.32,57.34,13200.0,51.1299,51.1745,51.1299,51.1478,13200.0
2013-07-26 13:00:00,57.34,57.38,57.28,57.28,19200.0,51.1478,51.1834,51.0942,51.0942,19200.0
2013-07-26 13:05:00,57.29,57.45,57.29,57.42,9600.0,51.1032,51.2459,51.1032,51.2191,9600.0
2013-07-26 13:10:00,57.42,57.47,57.38,57.44,11100.0,51.2191,51.2637,51.1834,51.237,11100.0
2013-07-26 13:15:00,57.45,57.48,57.4,57.47,11400.0,51.2459,51.2726,51.2013,51.2637,11400.0
2013-07-26 13:20:00,57.48,57.52,57.46,57.52,4500.0,51.2726,51.3083,51.2548,51.3083,4500.0
2013-07-26 13:25:00,57.55,57.56,57.49,57.53,8700.0,51.3351,51.344,51.2816,51.3172,8700.0
2013-07-26 13:30:00,57.53,57.53,57.46,57.48,7800.0,51.3172,51.3172,51.2548,51.2726,7800.0
2013-07-26 13:35:00,57.48,57.49,57.45,57.45,12000.0,51.2726,51.2816,51.2459,51.2459,12000.0
2013-07-26 13:40:00,57.45,57.5,57.45,57.5,9000.0,51.2459,51.2905,51.2459,51.2905,9000.0
2013-07-26 13:45:00,57.52,57.58,57.49,57.55,6900.0,51.3083,51.3618,51.2816,51.3351,6900.0
2013-07-26 13:50:00,57.57,57.58,57.52,57.54,32100.0,51.3529,51.3618,51.3083,51.3262,32100.0
2013-07-26 13:55:00,57.54,57.56,57.51,57.51,10200.0,51.3262,51.344,51.2994,51.2994,10200.0
2013-07-26 14:00:00,57.52,57.57,57.52,57.55,17100.0,51.3083,51.3529,51.3083,51.3351,17100.0
2013-07-26 14:05:00,57.57,57.63,57.57,57.62,12600.0,51.3529,51.4064,51.3529,51.3975,12600.0
2013-07-26 14:10:00,57.62,57.7,57.62,57.66,16200.0,51.3975,51.4689,51.3975,51.4332,16200.0
2013-07-26 14:15:00,57.66,57.71,57.66,57.68,24300.0,51.4332,51.4778,51.4332,51.451,24300.0
2013-07-26 14:20:00,57.71,57.72,57.67,57.67,17700.0,51.4778,51.4867,51.4421,51.4421,17700.0
2013-07-26 14:25:00,57.68,57.68,57.53,57.55,16200.0,51.451,51.451,51.3172,51.3351,16200.0
2013-07-26 14:30:00,57.55,57.55,57.51,57.51,16200.0,51.3351,51.3351,51.2994,51.2994,16200.0
2013-07-26 14:35:00,57.5,57.54,57.48,57.5,13200.0,51.2905,51.3262,51.2726,51.2905,13200.0
2013-07-26 14:40:00,57.52,57.56,57.5,57.51,19200.0,51.3083,51.344,51.2905,51.2994,19200.0
2013-07-26 14:45:00,57.51,57.57,57.49,57.56,16200.0,51.2994,51.3529,51.2816,51.344,16200.0
2013-07-26 14:50:00,57.54,57.65,57.54,57.61,18000.0,51.3262,51.4243,51.3262,51.3886,18000.0
2013-07-26 14:55:00,57.58,57.68,57.55,57.67,28800.0,51.3618,51.451,51.3351,51.4421,28800.0
2013-07-26 15:00:00,57.68,57.71,57.65,57.69,31200.0,51.451,51.4778,51.4243,51.46,31200.0
2013-07-26 15:05:00,57.69,57.72,57.67,57.69,21300.0,51.46,51.4867,51.4421,51.46,21300.0
2013-07-26 15:10:00,57.71,57.83,57.69,57.71,66900.0,51.4778,51.5848,51.46,51.4778,66900.0
2013-07-26 15:15:00,57.73,57.73,57.69,57.71,14700.0,51.4956,51.4956,51.46,51.4778,14700.0
2013-07-26 15:20:00,57.72,57.75,57.65,57.67,24900.0,51.4867,51.5135,51.4243,51.4421,24900.0
2013-07-26 15:25:00,57.67,57.69,57.61,57.67,28200.0,51.4421,51.46,51.3886,51.4421,28200.0
2013-07-26 15:30:00,57.67,57.68,57.59,57.59,27300.0,51.4421,51.451,51.3708,51.3708,27300.0
2013-07-26 15:35:00,57.62,57.63,57.58,57.63,30900.0,51.3975,51.4064,51.3618,51.4064,30900.0
2013-07-26 15:40:00,57.64,57.69,57.6,57.61,28500.0,51.4154,51.46,51.3797,51.3886,28500.0
2013-07-26 15:45:00,57.6,57.66,57.57,57.64,31800.0,51.3797,51.4332,51.3529,51.4154,31800.0
2013-07-26 15:50:00,57.63,57.66,57.58,57.61,32100.0,51.4064,51.4332,51.3618,51.3886,32100.0
2013-07-26 15:55:00,57.6,57.63,57.57,57.61,100500.0,51.3797,51.4064,51.3529,51.3886,100500.0
2013-07-29 09:30:00,56.85,57.62,56.85,57.37,33900.0,50.7107,51.3975,50.7107,51.1745,33900.0
2013-07-29 09:35:00,57.41,57.69,57.25,57.62,18600.0,51.2102,51.46,51.0675,51.3975,18600.0
2013-07-29 09:40:00,57.64,57.8,57.64,57.75,11700.0,51.4154,51.5581,51.4154,51.5135,11700.0
2013-07-29 09:45:00,57.74,57.94,57.74,57.84,69300.0,51.5046,51.683,51.5046,51.5938,69300.0
2013-07-29 09:50:00,57.83,57.89,57.66,57.81,28800.0,51.5848,51.6384,51.4332,51.567,28800.0
2013-07-29 09:55:00,57.81,57.96,57.71,57.84,27600.0,51.567,51.7008,51.4778,51.5938,27600.0
2013-07-29 10:00:00,57.82,57.88,57.71,57.74,30900.0,51.5759,51.6294,51.4778,51.5046,30900.0
2013-07-29 10:05:00,57.71,57.85,57.68,57.7,18600.0,51.4778,51.6027,51.451,51.4689,18600.0
2013-07-29 10:10:00,57.68,57.68,57.52,57.6,52200.0,51.451,51.451,51.3083,51.3797,52200.0
2013-07-29 10:15:00,57.56,57.56,57.45,57.49,23100.0,51.344,51.344,51.2459,51.2816,23100.0
2013-07-29 10:20:00,57.49,57.53,57.46,57.53,26100.0,51.2816,51.3172,51.2548,51.3172,26100.0
2013-07-29 10:25:00,57.5,57.62,57.44,57.56,33900.0,51.2905,51.3975,51.237,51.344,33900.0
2013-07-29 10:30:00,57.55,57.55,57.43,57.43,12900.0,51.3351,51.3351,51.228,51.228,12900.0
2013-07-29 10:35:00,57.4,57.56,57.4,57.52,15000.0,51.2013,51.344,51.2013,51.3083,15000.0
2013-07-29 10:40:00,57.53,57.54,57.46,57.54,12300.0,51.3172,51.3262,51.2548,51.3262,12300.0
2013-07-29 10:45:00,57.54,57.58,57.46,57.57,12000.0,51.3262,51.3618,51.2548,51.3529,12000.0
2013-07-29 10:50:00,57.57,57.59,57.51,57.55,15000.0,51.3529,51.3708,51.2994,51.3351,15000.0
2013-07-29 10:55:00,57.55,57.64,57.55,57.62,23700.0,51.3351,51.4154,51.3351,51.3975,23700.0
2013-07-29 11:00:00,57.56,57.63,57.56,57.61,10500.0,51.344,51.4064,51.344,51.3886,10500.0
2013-07-29 11:05:00,57.61,57.61,57.46,57.5,12300.0,51.3886,51.3886,51.2548,51.2905,12300.0
2013-07-29 11:10:00,57.56,57.56,57.41,57.45,38700.0,51.344,51.344,51.2102,51.2459,38700.0
2013-07-29 11:15:00,57.45,57.5,57.39,57.41,12900.0,51.2459,51.2905,51.1924,51.2102,12900.0
2013-07-29 11:20:00,57.41,57.53,57.41,57.46,45600.0,51.2102,51.3172,51.2102,51.2548,45600.0
2013-07-29 11:25:00,57.45,57.48,57.44,57.44,10200.0,51.2459,51.2726,51.237,51.237,10200.0
2013-07-29 11:30:00,57.46,57.56,57.44,57.51,12000.0,51.2548,51.344,51.237,51.2994,12000.0
2013-07-29 11:35:00,57.48,57.55,57.42,57.47,8400.0,51.2726,51.3351,51.2191,51.2637,8400.0
2013-07-29 11:40:00,57.46,57.5,57.45,57.5,7200.0,51.2548,51.2905,51.2459,51.2905,7200.0
2013-07-29 11:45:00,57.46,57.49,57.43,57.46,9600.0,51.2548,51.2816,51.228,51.2548,9600.0
2013-07-29 11:50:00,57.48,57.49,57.43,57.45,16500.0,51.2726,51.2816,51.228,51.2459,16500.0
2013-07-29 11:55:00,57.47,57.5,57.39,57.4,22500.0,51.2637,51.2905,51.1924,51.2013,22500.0
2013-07-29 12:00:00,57.41,57.47,57.41,57.47,11700.0,51.2102,51.2637,51.2102,51.2637,11700.0
2013-07-29 12:05:00,57.47,57.49,57.45,57.49,8100.0,51.2637,51.2816,51.2459,51.2816,8100.0
2013-07-29 12:10:00,57.47,57.51,57.44,57.48,10800.0,51.2637,51.2994,51.237,51.2726,10800.0
2013-07-29 12:15:00,57.5,57.52,57.46,57.47,10800.0,51.2905,51.3083,51.2548,51.2637,10800.0
2013-07-29 12:20:00,57.48,57.5,57.41,57.48,9300.0,51.2726,51.2905,51.2102,51.2726,9300.0
2013-07-29 12:25:00,57.49,57.5,57.42,57.46,45600.0,51.2816,51.2905,51.2191,51.2548,45600.0
2013-07-29 12:30:00,57.49,57.5,57.44,57.49,17700.0,51.2816,51.2905,51.237,51.2816,17700.0
2013-07-29 12:35:00,57.47,57.51,57.45,57.45,15600.0,51.2637,51.2994,51.2459,51.2459,15600.0
2013-07-29 12:40:00,57.47,57.53,57.46,57.52,35100.0,51.2637,51.3172,51.2548,51.3083,35100.0
2013-07-29 12:45:00,57.52,57.64,57.51,57.61,15300.0,51.3083,51.4154,51.2994,51.3886,15300.0
2013-07-29 12:50:00,57.59,57.68,57.59,57.66,10200.0,51.3708,51.451,51.3708,51.4332,10200.0
2013-07-29 12:55:00,57.64,57.66,57.62,57.63,5400.0,51.4154,51.4332,51.3975,51.4064,5400.0
2013-07-29 13:00:00,57.65,57.67,57.59,57.59,10500.0,51.4243,51.4421,51.3708,51.3708,10500.0
2013-07-29 13:05:00,57.6,57.73,57.6,57.71,15300.0,51.3797,51.4956,51.3797,51.4778,15300.0
2013-07-29 13:10:00,57.7,57.8,57.68,57.8,14400.0,51.4689,51.5581,51.451,51.5581,14400.0
2013-07-29 13:15:00,57.8,57.8,57.75,57.76,11100.0,51.5581,51.5581,51.5135,51.5224,11100.0
2013-07-29 13:20:00,57.77,57.77,57.68,57.7,15000.0,51.5313,51.5313,51.451,51.4689,15000.0
2013-07-29 13:25:00,57.7,57.7,57.64,57.68,16500.0,51.4689,51.4689,51.4154,51.451,16500.0
2013-07-29 13:30:00,57.68,57.7,57.62,57.7,41700.0,51.451,51.4689,51.3975,51.4689,41700.0
2013-07-29 13:35:00,57.72,57.77,57.67,57.73,23400.0,51.4867,51.5313,51.4421,51.4956,23400.0
2013-07-29 13:40:00,57.76,57.79,57.68,57.68,13200.0,51.5224,51.5492,51.451,51.451,13200.0
2013-07-29 13:45:00,57.66,57.77,57.66,57.77,11400.0,51.4332,51.5313,51.4332,51.5313,11400.0
2013-07-29 13:50:00,57.79,57.82,57.77,57.82,12600.0,51.5492,51.5759,51.5313,51.5759,12600.0
2013-07-29 13:55:00,57.82,57.91,57.78,57.8,27600.0,51.5759,51.6562,51.5402,51.5581,27600.0
2013-07-29 14:00:00,57.78,57.9,57.78,57.89,16800.0,51.5402,51.6473,51.5402,51.6384,16800.0
2013-07-29 14:05:00,57.92,57.92,57.8,57.83,14100.0,51.6651,51.6651,51.5581,51.5848,14100.0
2013-07-29 14:10:00,57.82,57.91,57.82,57.87,18000.0,51.5759,51.6562,51.5759,51.6205,18000.0
2013-07-29 14:15:00,57.86,57.91,57.84,57.88,15300.0,51.6116,51.6562,51.5938,51.6294,15300.0
2013-07-29 14:20:00,57.88,57.93,57.86,57.9,12000.0,51.6294,51.674,51.6116,51.6473,12000.0
2013-07-29 14:25:00,57.9,57.95,57.9,57.95,14100.0,51.6473,51.6919,51.6473,51.6919,14100.0
2013-07-29 14:30:00,57.94,58.02,57.91,57.98,39600.0,51.683,51.7543,51.6562,51.7186,39600.0
2013-07-29 14:35:00,57.96,58.0,57.96,57.98,16200.0,51.7008,51.7365,51.7008,51.7186,16200.0
2013-07-29 14:40:00,57.96,58.02,57.95,57.97,20700.0,51.7008,51.7543,51.6919,51.7097,20700.0
2013-07-29 14:45:00,57.97,58.04,57.95,58.04,17100.0,51.7097,51.7722,51.6919,51.7722,17100.0
2013-07-29 14:50:00,58.04,58.07,58.01,58.06,11400.0,51.7722,51.7989,51.7454,51.79,11400.0
2013-07-29 14:55:00,58.05,58.05,58.01,58.03,35700.0,51.7811,51.7811,51.7454,51.7632,35700.0
2013-07-29 15:00:00,58.03,58.08,58.02,58.02,23400.0,51.7632,51.8078,51.7543,51.7543,23400.0
2013-07-29 15:05:00,58.01,58.05,57.99,58.0,23400.0,51.7454,51.7811,51.7276,51.7365,23400.0
2013-07-29 15:10:00,58.01,58.06,58.01,58.06,17700.0,51.7454,51.79,51.7454,51.79,17700.0
2013-07-29 15:15:00,58.07,58.08,58.05,58.08,20400.0,51.7989,51.8078,51.7811,51.8078,20400.0
2013-07-29 15:20:00,58.07,58.19,58.04,58.17,54600.0,51.7989,51.906,51.7722,51.8881,54600.0
2013-07-29 15:25:00,58.2,58.2,58.1,58.14,31200.0,51.9149,51.9149,51.8257,51.8614,31200.0
2013-07-29 15:30:00,58.16,58.19,58.12,58.12,49800.0,51.8792,51.906,51.8435,51.8435,49800.0
2013-07-29 15:35:00,58.12,58.16,58.12,58.14,38400.0,51.8435,51.8792,51.8435,51.8614,38400.0
2013-07-29 15:40:00,58.14,58.19,58.07,58.16,47100.0,51.8614,51.906,51.7989,51.8792,47100.0
2013-07-29 15:45:00,58.14,58.19,58.1,58.13,72900.0,51.8614,51.906,51.8257,51.8524,72900.0
2013-07-29 15:50:00,58.13,58.14,58.07,58.08,69600.0,51.8524,51.8614,51.7989,51.8078,69600.0
2013-07-29 15:55:00,58.08,58.13,58.04,58.11,149700.0,51.8078,51.8524,51.7722,51.8346,149700.0
2013-07-30 09:30:00,57.92,58.33,57.92,58.13,51000.0,51.6651,52.0308,51.6651,51.8524,51000.0
2013-07-30 09:35:00,58.2,58.33,57.93,58.06,29100.0,51.9149,52.0308,51.674,51.79,29100.0
2013-07-30 09:40:00,58.04,58.04,57.8,58.01,33600.0,51.7722,51.7722,51.5581,51.7454,33600.0
2013-07-30 09:45:00,58.01,58.02,57.86,58.02,88800.0,51.7454,51.7543,51.6116,51.7543,88800.0
2013-07-30 09:50:00,58.08,58.19,58.08,58.16,12600.0,51.8078,51.906,51.8078,51.8792,12600.0
2013-07-30 09:55:00,58.1,58.17,58.06,58.13,9600.0,51.8257,51.8881,51.79,51.8524,9600.0
2013-07-30 10:00:00,58.17,58.22,58.14,58.22,14100.0,51.8881,51.9327,51.8614,51.9327,14100.0
2013-07-30 10:05:00,58.2,58.23,58.09,58.17,15300.0,51.9149,51.9416,51.8168,51.8881,15300.0
2013-07-30 10:10:00,58.22,58.28,58.11,58.18,24600.0,51.9327,51.9862,51.8346,51.897,24600.0
2013-07-30 10:15:00,58.23,58.33,58.22,58.25,40500.0,51.9416,52.0308,51.9327,51.9595,40500.0
2013-07-30 10:20:00,58.25,58.33,58.25,58.28,22200.0,51.9595,52.0308,51.9595,51.9862,22200.0
2013-07-30 10:25:00,58.33,58.33,58.25,58.3,18900.0,52.0308,52.0308,51.9595,52.0041,18900.0
2013-07-30 10:30:00,58.32,58.32,58.27,58.27,9600.0,52.0219,52.0219,51.9773,51.9773,9600.0
2013-07-30 10:35:00,58.28,58.33,58.24,58.26,16800.0,51.9862,52.0308,51.9506,51.9684,16800.0
2013-07-30 10:40:00,58.27,58.31,58.22,58.27,65400.0,51.9773,52.013,51.9327,51.9773,65400.0
2013-07-30 10:45:00,58.26,58.32,58.25,58.31,43200.0,51.9684,52.0219,51.9595,52.013,43200.0
2013-07-30 10:50:00,58.27,58.33,58.27,58.31,37200.0,51.9773,52.0308,51.9773,52.013,37200.0
2013-07-30 10:55:00,58.28,58.28,58.01,58.06,12900.0,51.9862,51.9862,51.7454,51.79,12900.0
2013-07-30 11:00:00,58.04,58.09,58.04,58.07,9000.0,51.7722,51.8168,51.7722,51.7989,9000.0
2013-07-30 11:05:00,58.08,58.11,58.06,58.06,8400.0,51.8078,51.8346,51.79,51.79,8400.0
2013-07-30 11:10:00,58.05,58.09,58.03,58.07,18000.0,51.7811,51.8168,51.7632,51.7989,18000.0
2013-07-30 11:15:00,58.08,58.09,58.02,58.09,8400.0,51.8078,51.8168,51.7543,51.8168,8400.0
2013-07-30 11:20:00,58.1,58.11,58.07,58.08,9600.0,51.8257,51.8346,51.7989,51.8078,9600.0
2013-07-30 11:25:00,58.09,58.18,58.09,58.17,7800.0,51.8168,51.897,51.8168,51.8881,7800.0
2013-07-30 11:30:00,58.17,58.23,58.12,58.2,22200.0,51.8881,51.9416,51.8435,51.9149,22200.0
2013-07-30 11:35:00,58.2,58.23,58.19,58.2,6900.0,51.9149,51.9416,51.906,51.9149,6900.0
2013-07-30 11:40:00,58.2,58.22,58.17,58.21,7200.0,51.9149,51.9327,51.8881,51.9238,7200.0
2013-07-30 11:45:00,58.22,58.22,58.17,58.19,16800.0,51.9327,51.9327,51.8881,51.906,16800.0
2013-07-30 11:50:00,58.23,58.25,58.17,58.17,10200.0,51.9416,51.9595,51.8881,51.8881,10200.0
2013-07-30 11:55:00,58.19,58.2,58.16,58.18,4500.0,51.906,51.9149,51.8792,51.897,4500.0
2013-07-30 12:00:00,58.18,58.2,58.16,58.17,7200.0,51.897,51.9149,51.8792,51.8881,7200.0
2013-07-30 12:05:00,58.16,58.22,58.13,58.13,33000.0,51.8792,51.9327,51.8524,51.8524,33000.0
2013-07-30 12:10:00,58.18,58.24,58.13,58.19,28500.0,51.897,51.9506,51.8524,51.906,28500.0
2013-07-30 12:15:00,58.19,58.21,58.13,58.17,9900.0,51.906,51.9238,51.8524,51.8881,9900.0
2013-07-30 12:20:00,58.18,58.24,58.17,58.22,9900.0,51.897,51.9506,51.8881,51.9327,9900.0
2013-07-30 12:25:00,58.21,58.26,58.17,58.22,30000.0,51.9238,51.9684,51.8881,51.9327,30000.0
2013-07-30 12:30:00,58.25,58.3,58.17,58.17,16800.0,51.9595,52.0041,51.8881,51.8881,16800.0
2013-07-30 12:35:00,58.17,58.26,58.12,58.26,28800.0,51.8881,51.9684,51.8435,51.9684,28800.0
2013-07-30 12:40:00,58.25,58.27,58.2,58.24,13200.0,51.9595,51.9773,51.9149,51.9506,13200.0
2013-07-30 12:45:00,58.25,58.31,58.25,58.27,13800.0,51.9595,52.013,51.9595,51.9773,13800.0
2013-07-30 12:50:00,58.23,58.31,58.2,58.29,20700.0,51.9416,52.013,51.9149,51.9952,20700.0
2013-07-30 12:55:00,58.27,58.3,58.21,58.27,6900.0,51.9773,52.0041,51.9238,51.9773,6900.0
2013-07-30 13:00:00,58.28,58.29,58.25,58.27,8100.0,51.9862,51.9952,51.9595,51.9773,8100.0
2013-07-30 13:05:00,58.27,58.31,58.25,58.3,30900.0,51.9773,52.013,51.9595,52.0041,30900.0
2013-07-30 13:10:00,58.27,58.3,58.27,58.29,7800.0,51.9773,52.0041,51.9773,51.9952,7800.0
2013-07-30 13:15:00,58.29,58.29,58.17,58.18,7500.0,51.9952,51.9952,51.8881,51.897,7500.0
2013-07-30 13:20:00,58.2,58.21,58.16,58.19,5100.0,51.9149,51.9238,51.8792,51.906,5100.0
2013-07-30 13:25:00,58.18,58.18,58.07,58.08,5700.0,51.897,51.897,51.7989,51.8078,5700.0
2013-07-30 13:30:00,58.08,58.09,58.02,58.06,11400.0,51.8078,51.8168,51.7543,51.79,11400.0
2013-07-30 13:35:00,58.06,58.13,58.03,58.13,9600.0,51.79,51.8524,51.7632,51.8524,9600.0
2013-07-30 13:40:00,58.12,58.14,58.07,58.1,10800.0,51.8435,51.8614,51.7989,51.8257,10800.0
2013-07-30 13:45:00,58.1,58.13,58.06,58.1,6600.0,51.8257,51.8524,51.79,51.8257,6600.0
2013-07-30 13:50:00,58.1,58.11,58.08,58.09,25200.0,51.8257,51.8346,51.8078,51.8168,25200.0
2013-07-30 13:55:00,58.09,58.11,58.09,58.1,12300.0,51.8168,51.8346,51.8168,51.8257,12300.0
2013-07-30 14:00:00,58.1,58.13,58.07,58.12,8700.0,51.8257,51.8524,51.7989,51.8435,8700.0
2013-07-30 14:05:00,58.13,58.14,58.11,58.12,9600.0,51.8524,51.8614,51.8346,51.8435,9600.0
2013-07-30 14:10:00,58.13,58.17,58.1,58.15,15600.0,51.8524,51.8881,51.8257,51.8703,15600.0
2013-07-30 14:15:00,58.15,58.22,58.14,58.21,10500.0,51.8703,51.9327,51.8614,51.9238,10500.0
2013-07-30 14:20:00,58.22,58.22,58.17,58.17,8700.0,51.9327,51.9327,51.8881,51.8881,8700.0
2013-07-30 14:25:00,58.18,58.25,58.18,58.22,13500.0,51.897,51.9595,51.897,51.9327,13500.0
2013-07-30 14:30:00,58.22,58.27,58.2,58.26,12600.0,51.9327,51.9773,51.9149,51.9684,12600.0
2013-07-30 14:35:00,58.26,58.26,58.16,58.16,8400.0,51.9684,51.9684,51.8792,51.8792,8400.0
2013-07-30 14:40:00,58.16,58.2,58.13,58.13,13200.0,51.8792,51.9149,51.8524,51.8524,13200.0
2013-07-30 14:45:00,58.16,58.22,58.16,58.19,18300.0,51.8792,51.9327,51.8792,51.906,18300.0
2013-07-30 14:50:00,58.23,58.29,58.23,58.26,9900.0,51.9416,51.9952,51.9416,51.9684,9900.0
2013-07-30 14:55:00,58.26,58.29,58.2,58.21,14100.0,51.9684,51.9952,51.9149,51.9238,14100.0
2013-07-30 15:00:00,58.21,58.27,58.17,58.23,14700.0,51.9238,51.9773,51.8881,51.9416,14700.0
2013-07-30 15:05:00,58.24,58.33,58.24,58.31,15000.0,51.9506,52.0308,51.9506,52.013,15000.0
2013-07-30 15:10:00,58.32,58.36,58.31,58.35,17400.0,52.0219,52.0576,52.013,52.0487,17400.0
2013-07-30 15:15:00,58.36,58.36,58.29,58.29,12600.0,52.0576,52.0576,51.9952,51.9952,12600.0
2013-07-30 15:20:00,58.29,58.39,58.29,58.39,20100.0,51.9952,52.0844,51.9952,52.0844,20100.0
2013-07-30 15:25:00,58.38,58.39,58.35,58.38,10800.0,52.0754,52.0844,52.0487,52.0754,10800.0
2013-07-30 15:30:00,58.36,58.39,58.32,58.38,39000.0,52.0576,52.0844,52.0219,52.0754,39000.0
2013-07-30 15:35:00,58.38,58.38,58.33,58.37,44100.0,52.0754,52.0754,52.0308,52.0665,44100.0
2013-07-30 15:40:00,58.37,58.46,58.36,58.38,35400.0,52.0665,52.1468,52.0576,52.0754,35400.0
2013-07-30 15:45:00,58.39,58.4,58.34,58.4,73200.0,52.0844,52.0933,52.0398,52.0933,73200.0
2013-07-30 15:50:00,58.41,58.44,58.38,58.39,62700.0,52.1022,52.129,52.0754,52.0844,62700.0
2013-07-30 15:55:00,58.39,58.4,58.33,58.34,134400.0,52.0844,52.0933,52.0308,52.0398,134400.0
2013-07-31 09:30:00,58.27,58.36,58.05,58.32,50100.0,51.9773,52.0576,51.7811,52.0219,50100.0
2013-07-31 09:35:00,58.32,58.32,58.1,58.21,142800.0,52.0219,52.0219,51.8257,51.9238,142800.0
2013-07-31 09:40:00,58.23,58.4,58.2,58.25,43500.0,51.9416,52.0933,51.9149,51.9595,43500.0
2013-07-31 09:45:00,58.24,58.29,58.08,58.08,71100.0,51.9506,51.9952,51.8078,51.8078,71100.0
2013-07-31 09:50:00,58.14,58.15,58.04,58.05,25800.0,51.8614,51.8703,51.7722,51.7811,25800.0
2013-07-31 09:55:00,58.03,58.03,57.88,57.89,22800.0,51.7632,51.7632,51.6294,51.6384,22800.0
2013-07-31 10:00:00,57.92,57.97,57.87,57.96,21900.0,51.6651,51.7097,51.6205,51.7008,21900.0
2013-07-31 10:05:00,58.0,58.1,57.94,58.03,58800.0,51.7365,51.8257,51.683,51.7632,58800.0
2013-07-31 10:10:00,58.08,58.11,58.03,58.06,21900.0,51.8078,51.8346,51.7632,51.79,21900.0
2013-07-31 10:15:00,58.1,58.24,58.1,58.22,21300.0,51.8257,51.9506,51.8257,51.9327,21300.0
2013-07-31 10:20:00,58.2,58.27,58.19,58.19,12600.0,51.9149,51.9773,51.906,51.906,12600.0
2013-07-31 10:25:00,58.19,58.4,58.18,58.4,23100.0,51.906,52.0933,51.897,52.0933,23100.0
2013-07-31 10:30:00,58.37,58.37,58.32,58.32,14100.0,52.0665,52.0665,52.0219,52.0219,14100.0
2013-07-31 10:35:00,58.32,58.39,58.32,58.35,7800.0,52.0219,52.0844,52.0219,52.0487,7800.0
2013-07-31 10:40:00,58.37,58.46,58.35,58.45,23400.0,52.0665,52.1468,52.0487,52.1379,23400.0
2013-07-31 10:45:00,58.44,58.46,58.41,58.43,10500.0,52.129,52.1468,52.1022,52.12,10500.0
2013-07-31 10:50:00,58.45,58.45,58.39,58.4,7800.0,52.1379,52.1379,52.0844,52.0933,7800.0
2013-07-31 10:55:00,58.39,58.39,58.31,58.36,5400.0,52.0844,52.0844,52.013,52.0576,5400.0
2013-07-31 11:00:00,58.37,58.4,58.3,58.4,19200.0,52.0665,52.0933,52.0041,52.0933,19200.0
2013-07-31 11:05:00,58.4,58.41,58.29,58.33,24300.0,52.0933,52.1022,51.9952,52.0308,24300.0
2013-07-31 11:10:00,58.29,58.29,58.22,58.22,5100.0,51.9952,51.9952,51.9327,51.9327,5100.0
2013-07-31 11:15:00,58.23,58.3,58.21,58.3,14700.0,51.9416,52.0041,51.9238,52.0041,14700.0
2013-07-31 11:20:00,58.28,58.28,58.21,58.21,20100.0,51.9862,51.9862,51.9238,51.9238,20100.0
2013-07-31 11:25:00,58.21,58.23,58.13,58.13,10200.0,51.9238,51.9416,51.8524,51.8524,10200.0
2013-07-31 11:30:00,58.14,58.17,58.12,58.17,19800.0,51.8614,51.8881,51.8435,51.8881,19800.0
2013-07-31 11:35:00,58.17,58.17,58.11,58.11,7800.0,51.8881,51.8881,51.8346,51.8346,7800.0
2013-07-31 11:40:00,58.08,58.09,58.0,58.04,13200.0,51.8078,51.8168,51.7365,51.7722,13200.0
2013-07-31 11:45:00,58.05,58.11,58.05,58.09,6300.0,51.7811,51.8346,51.7811,51.8168,6300.0
2013-07-31 11:50:00,58.07,58.12,58.06,58.11,9900.0,51.7989,51.8435,51.79,51.8346,9900.0
2013-07-31 11:55:00,58.15,58.17,58.14,58.15,8700.0,51.8703,51.8881,51.8614,51.8703,8700.0
2013-07-31 12:00:00,58.14,58.14,58.06,58.08,28500.0,51.8614,51.8614,51.79,51.8078,28500.0
2013-07-31 12:05:00,58.09,58.13,58.09,58.12,9000.0,51.8168,51.8524,51.8168,51.8435,9000.0
2013-07-31 12:10:00,58.13,58.13,58.08,58.08,8700.0,51.8524,51.8524,51.8078,51.8078,8700.0
2013-07-31 12:15:00,58.08,58.1,58.05,58.09,14700.0,51.8078,51.8257,51.7811,51.8168,14700.0
2013-07-31 12:20:00,58.08,58.11,58.07,58.07,17100.0,51.8078,51.8346,51.7989,51.7989,17100.0
2013-07-31 12:25:00,58.07,58.1,58.04,58.09,31800.0,51.7989,51.8257,51.7722,51.8168,31800.0
2013-07-31 12:30:00,58.09,58.15,58.07,58.12,14100.0,51.8168,51.8703,51.7989,51.8435,14100.0
2013-07-31 12:35:00,58.11,58.12,58.09,58.09,9000.0,51.8346,51.8435,51.8168,51.8168,9000.0
2013-07-31 12:40:00,58.1,58.11,58.05,58.06,46200.0,51.8257,51.8346,51.7811,51.79,46200.0
2013-07-31 12:45:00,58.05,58.1,58.04,58.04,27000.0,51.7811,51.8257,51.7722,51.7722,27000.0
2013-07-31 12:50:00,58.05,58.05,57.99,58.0,35700.0,51.7811,51.7811,51.7276,51.7365,35700.0
2013-07-31 12:55:00,58.01,58.01,57.98,58.0,22800.0,51.7454,51.7454,51.7186,51.7365,22800.0
2013-07-31 13:00:00,58.01,58.08,58.01,58.06,5100.0,51.7454,51.8078,51.7454,51.79,5100.0
2013-07-31 13:05:00,58.07,58.08,57.98,57.98,12600.0,51.7989,51.8078,51.7186,51.7186,12600.0
2013-07-31 13:10:00,58.01,58.01,57.98,57.98,11700.0,51.7454,51.7454,51.7186,51.7186,11700.0
2013-07-31 13:15:00,57.98,57.99,57.96,57.96,9000.0,51.7186,51.7276,51.7008,51.7008,9000.0
2013-07-31 13:20:00,57.96,57.99,57.96,57.99,2700.0,51.7008,51.7276,51.7008,51.7276,2700.0
2013-07-31 13:25:00,58.02,58.02,57.94,57.94,9300.0,51.7543,51.7543,51.683,51.683,9300.0
2013-07-31 13:30:00,57.96,58.03,57.96,58.01,17400.0,51.7008,51.7632,51.7008,51.7454,17400.0
2013-07-31 13:35:00,58.04,58.08,58.02,58.07,15600.0,51.7722,51.8078,51.7543,51.7989,15600.0
2013-07-31 13:40:00,58.07,58.16,58.07,58.09,33000.0,51.7989,51.8792,51.7989,51.8168,33000.0
2013-07-31 13:45:00,58.08,58.1,58.04,58.07,34800.0,51.8078,51.8257,51.7722,51.7989,34800.0
2013-07-31 13:50:00,58.06,58.06,58.02,58.02,8400.0,51.79,51.79,51.7543,51.7543,8400.0
2013-07-31 13:55:00,58.02,58.02,57.97,57.99,19200.0,51.7543,51.7543,51.7097,51.7276,19200.0
2013-07-31 14:00:00,57.98,58.21,57.91,58.13,61500.0,51.7186,51.9238,51.6562,51.8524,61500.0
2013-07-31 14:05:00,58.12,58.16,58.11,58.13,38700.0,51.8435,51.8792,51.8346,51.8524,38700.0
2013-07-31 14:10:00,58.15,58.22,58.15,58.16,69600.0,51.8703,51.9327,51.8703,51.8792,69600.0
2013-07-31 14:15:00,58.2,58.2,58.03,58.1,23100.0,51.9149,51.9149,51.7632,51.8257,23100.0
2013-07-31 14:20:00,58.1,58.24,58.1,58.23,13800.0,51.8257,51.9506,51.8257,51.9416,13800.0
2013-07-31 14:25:00,58.22,58.31,58.2,58.27,32700.0,51.9327,52.013,51.9149,51.9773,32700.0
2013-07-31 14:30:00,58.3,58.38,58.29,58.36,31800.0,52.0041,52.0754,51.9952,52.0576,31800.0
2013-07-31 14:35:00,58.4,58.42,58.36,58.36,23100.0,52.0933,52.1111,52.0576,52.0576,23100.0
2013-07-31 14:40:00,58.39,58.43,58.35,58.43,18600.0,52.0844,52.12,52.0487,52.12,18600.0
2013-07-31 14:45:00,58.46,58.47,58.36,58.4,24600.0,52.1468,52.1557,52.0576,52.0933,24600.0
2013-07-31 14:50:00,58.4,58.53,58.4,58.5,37800.0,52.0933,52.2093,52.0933,52.1825,37800.0
2013-07-31 14:55:00,58.51,58.55,58.45,58.46,28800.0,52.1914,52.2271,52.1379,52.1468,28800.0
2013-07-31 15:00:00,58.47,58.5,58.39,58.44,40500.0,52.1557,52.1825,52.0844,52.129,40500.0
2013-07-31 15:05:00,58.46,58.49,58.39,58.45,39300.0,52.1468,52.1736,52.0844,52.1379,39300.0
2013-07-31 15:10:00,58.45,58.47,58.35,58.38,31500.0,52.1379,52.1557,52.0487,52.0754,31500.0
2013-07-31 15:15:00,58.35,58.37,58.3,58.3,10200.0,52.0487,52.0665,52.0041,52.0041,10200.0
2013-07-31 15:20:00,58.28,58.32,58.27,58.31,17700.0,51.9862,52.0219,51.9773,52.013,17700.0
2013-07-31 15:25:00,58.31,58.38,58.29,58.36,41400.0,52.013,52.0754,51.9952,52.0576,41400.0
2013-07-31 15:30:00,58.34,58.36,58.32,58.35,63900.0,52.0398,52.0576,52.0219,52.0487,63900.0
2013-07-31 15:35:00,58.35,58.37,58.29,58.31,33900.0,52.0487,52.0665,51.9952,52.013,33900.0
2013-07-31 15:40:00,58.3,58.31,58.26,58.26,44400.0,52.0041,52.013,51.9684,51.9684,44400.0
2013-07-31 15:45:00,58.26,58.26,58.12,58.14,68100.0,51.9684,51.9684,51.8435,51.8614,68100.0
2013-07-31 15:50:00,58.13,58.21,58.04,58.04,80700.0,51.8524,51.9238,51.7722,51.7722,80700.0
2013-07-31 15:55:00,58.02,58.1,57.98,58.06,157200.0,51.7543,51.8257,51.7186,51.79,157200.0
2013-08-01 09:30:00,58.12,58.53,58.12,58.31,24900.0,51.8435,52.2093,51.8435,52.013,24900.0
2013-08-01 09:35:00,58.34,58.54,58.33,58.46,141600.0,52.0398,52.2182,52.0308,52.1468,141600.0
2013-08-01 09:40:00,58.51,58.59,58.33,58.59,133800.0,52.1914,52.2628,52.0308,52.2628,133800.0
2013-08-01 09:45:00,58.53,58.59,58.51,58.51,9000.0,52.2093,52.2628,52.1914,52.1914,9000.0
2013-08-01 09:50:00,58.53,58.56,58.39,58.39,7500.0,52.2093,52.236,52.0844,52.0844,7500.0
2013-08-01 09:55:00,58.41,58.54,58.36,58.41,75300.0,52.1022,52.2182,52.0576,52.1022,75300.0
2013-08-01 10:00:00,58.44,58.53,58.41,58.53,50400.0,52.129,52.2093,52.1022,52.2093,50400.0
2013-08-01 10:05:00,58.53,58.67,58.53,58.67,22200.0,52.2093,52.3341,52.2093,52.3341,22200.0
2013-08-01 10:10:00,58.63,58.77,58.61,58.74,13500.0,52.2985,52.4233,52.2806,52.3966,13500.0
2013-08-01 10:15:00,58.75,58.86,58.74,58.81,16200.0,52.4055,52.5036,52.3966,52.459,16200.0
2013-08-01 10:20:00,58.78,59.01,58.78,59.01,52800.0,52.4323,52.6374,52.4323,52.6374,52800.0
2013-08-01 10:25:00,59.01,59.01,58.9,58.93,9000.0,52.6374,52.6374,52.5393,52.5661,9000.0
2013-08-01 10:30:00,58.89,58.92,58.86,58.86,8100.0,52.5304,52.5571,52.5036,52.5036,8100.0
2013-08-01 10:35:00,58.88,59.0,58.88,58.96,4500.0,52.5215,52.6285,52.5215,52.5928,4500.0
2013-08-01 10:40:00,58.95,58.96,58.91,58.91,3600.0,52.5839,52.5928,52.5482,52.5482,3600.0
2013-08-01 10:45:00,58.93,58.94,58.9,58.91,13800.0,52.5661,52.575,52.5393,52.5482,13800.0
2013-08-01 10:50:00,58.91,58.93,58.89,58.9,12900.0,52.5482,52.5661,52.5304,52.5393,12900.0
2013-08-01 10:55:00,58.92,58.96,58.89,58.96,15900.0,52.5571,52.5928,52.5304,52.5928,15900.0
2013-08-01 11:00:00,58.98,59.01,58.97,59.0,19200.0,52.6107,52.6374,52.6017,52.6285,19200.0
2013-08-01 11:05:00,58.99,59.01,58.93,58.95,35100.0,52.6196,52.6374,52.5661,52.5839,35100.0
2013-08-01 11:10:00,58.95,58.96,58.83,58.83,9900.0,52.5839,52.5928,52.4769,52.4769,9900.0
2013-08-01 11:15:00,58.84,58.84,58.78,58.84,18000.0,52.4858,52.4858,52.4323,52.4858,18000.0
2013-08-01 11:20:00,58.83,58.91,58.76,58.77,76800.0,52.4769,52.5482,52.4144,52.4233,76800.0
2013-08-01 11:25:00,58.77,58.77,58.65,58.65,17100.0,52.4233,52.4233,52.3163,52.3163,17100.0
2013-08-01 11:30:00,58.66,58.71,58.65,58.69,8400.0,52.3252,52.3698,52.3163,52.352,8400.0
2013-08-01 11:35:00,58.69,58.78,58.68,58.75,10800.0,52.352,52.4323,52.3431,52.4055,10800.0
2013-08-01 11:40:00,58.72,58.74,58.68,58.68,7200.0,52.3787,52.3966,52.3431,52.3431,7200.0
2013-08-01 11:45:00,58.69,58.74,58.69,58.7,9600.0,52.352,52.3966,52.352,52.3609,9600.0
2013-08-01 11:50:00,58.68,58.69,58.62,58.67,11100.0,52.3431,52.352,52.2895,52.3341,11100.0
2013-08-01 11:55:00,58.66,58.69,58.66,58.69,5400.0,52.3252,52.352,52.3252,52.352,5400.0
2013-08-01 12:00:00,58.69,58.69,58.67,58.67,7500.0,52.352,52.352,52.3341,52.3341,7500.0
2013-08-01 12:05:00,58.68,58.7,58.6,58.69,32100.0,52.3431,52.3609,52.2717,52.352,32100.0
2013-08-01 12:10:00,58.67,58.7,58.64,58.7,8400.0,52.3341,52.3609,52.3074,52.3609,8400.0
2013-08-01 12:15:00,58.7,58.72,58.65,58.7,15600.0,52.3609,52.3787,52.3163,52.3609,15600.0
2013-08-01 12:20:00,58.7,58.7,58.64,58.64,1200.0,52.3609,52.3609,52.3074,52.3074,1200.0
2013-08-01 12:25:00,58.65,58.65,58.61,58.63,6000.0,52.3163,52.3163,52.2806,52.2985,6000.0
2013-08-01 12:30:00,58.64,58.68,58.62,58.67,11100.0,52.3074,52.3431,52.2895,52.3341,11100.0
2013-08-01 12:35:00,58.67,58.71,58.66,58.71,15300.0,52.3341,52.3698,52.3252,52.3698,15300.0
2013-08-01 12:40:00,58.73,58.75,58.72,58.73,19500.0,52.3877,52.4055,52.3787,52.3877,19500.0
2013-08-01 12:45:00,58.73,58.78,58.73,58.78,29700.0,52.3877,52.4323,52.3877,52.4323,29700.0
2013-08-01 12:50:00,58.8,58.8,58.74,58.77,11400.0,52.4501,52.4501,52.3966,52.4233,11400.0
2013-08-01 12:55:00,58.77,58.79,58.75,58.77,7500.0,52.4233,52.4412,52.4055,52.4233,7500.0
2013-08-01 13:00:00,58.75,58.78,58.7,58.73,19800.0,52.4055,52.4323,52.3609,52.3877,19800.0
2013-08-01 13:05:00,58.74,58.74,58.68,58.7,18900.0,52.3966,52.3966,52.3431,52.3609,18900.0
2013-08-01 13:10:00,58.69,58.71,58.67,58.69,12000.0,52.352,52.3698,52.3341,52.352,12000.0
2013-08-01 13:15:00,58.65,58.67,58.62,58.63,23700.0,52.3163,52.3341,52.2895,52.2985,23700.0
2013-08-01 13:20:00,58.6,58.62,58.58,58.59,7500.0,52.2717,52.2895,52.2539,52.2628,7500.0
2013-08-01 13:25:00,58.58,58.58,58.49,58.51,12900.0,52.2539,52.2539,52.1736,52.1914,12900.0
2013-08-01 13:30:00,58.5,58.57,58.49,58.57,16500.0,52.1825,52.2449,52.1736,52.2449,16500.0
2013-08-01 13:35:00,58.55,58.6,58.54,58.54,34500.0,52.2271,52.2717,52.2182,52.2182,34500.0
2013-08-01 13:40:00,58.54,58.55,58.53,58.54,14400.0,52.2182,52.2271,52.2093,52.2182,14400.0
2013-08-01 13:45:00,58.54,58.55,58.5,58.51,5400.0,52.2182,52.2271,52.1825,52.1914,5400.0
2013-08-01 13:50:00,58.51,58.53,58.48,58.5,9900.0,52.1914,52.2093,52.1647,52.1825,9900.0
2013-08-01 13:55:00,58.49,58.54,58.47,58.54,11100.0,52.1736,52.2182,52.1557,52.2182,11100.0
2013-08-01 14:00:00,58.54,58.59,58.53,58.58,16800.0,52.2182,52.2628,52.2093,52.2539,16800.0
2013-08-01 14:05:00,58.55,58.57,58.52,58.53,11700.0,52.2271,52.2449,52.2003,52.2093,11700.0
2013-08-01 14:10:00,58.55,58.58,58.55,58.56,20100.0,52.2271,52.2539,52.2271,52.236,20100.0
2013-08-01 14:15:00,58.53,58.56,58.53,58.55,12300.0,52.2093,52.236,52.2093,52.2271,12300.0
2013-08-01 14:20:00,58.55,58.57,58.53,58.56,13200.0,52.2271,52.2449,52.2093,52.236,13200.0
2013-08-01 14:25:00,58.57,58.66,58.55,58.65,23100.0,52.2449,52.3252,52.2271,52.3163,23100.0
2013-08-01 14:30:00,58.65,58.65,58.62,58.62,5700.0,52.3163,52.3163,52.2895,52.2895,5700.0
2013-08-01 14:35:00,58.62,58.69,58.62,58.69,18300.0,52.2895,52.352,52.2895,52.352,18300.0
2013-08-01 14:40:00,58.71,58.72,58.67,58.69,12600.0,52.3698,52.3787,52.3341,52.352,12600.0
2013-08-01 14:45:00,58.67,58.69,58.65,58.66,20700.0,52.3341,52.352,52.3163,52.3252,20700.0
2013-08-01 14:50:00,58.65,58.71,58.64,58.68,12900.0,52.3163,52.3698,52.3074,52.3431,12900.0
2013-08-01 14:55:00,58.68,58.68,58.64,58.68,11100.0,52.3431,52.3431,52.3074,52.3431,11100.0
2013-08-01 15:00:00,58.67,58.71,58.66,58.68,10200.0,52.3341,52.3698,52.3252,52.3431,10200.0
2013-08-01 15:05:00,58.68,58.71,58.67,58.7,11400.0,52.3431,52.3698,52.3341,52.3609,11400.0
2013-08-01 15:10:00,58.7,58.75,58.69,58.74,19800.0,52.3609,52.4055,52.352,52.3966,19800.0
2013-08-01 15:15:00,58.73,58.75,58.68,58.72,25800.0,52.3877,52.4055,52.3431,52.3787,25800.0
2013-08-01 15:20:00,58.72,58.77,58.7,58.7,71100.0,52.3787,52.4233,52.3609,52.3609,71100.0
2013-08-01 15:25:00,58.71,58.81,58.7,58.8,27300.0,52.3698,52.459,52.3609,52.4501,27300.0
2013-08-01 15:30:00,58.81,58.89,58.8,58.87,50400.0,52.459,52.5304,52.4501,52.5125,50400.0
2013-08-01 15:35:00,58.86,58.97,58.84,58.96,37500.0,52.5036,52.6017,52.4858,52.5928,37500.0
2013-08-01 15:40:00,58.94,58.99,58.92,58.94,27900.0,52.575,52.6196,52.5571,52.575,27900.0
2013-08-01 15:45:00,58.96,58.98,58.89,58.96,34800.0,52.5928,52.6107,52.5304,52.5928,34800.0
2013-08-01 15:50:00,58.96,58.97,58.81,58.88,45300.0,52.5928,52.6017,52.459,52.5215,45300.0
2013-08-01 15:55:00,58.87,58.89,58.79,58.81,77100.0,52.5125,52.5304,52.4412,52.459,77100.0
2013-08-02 09:30:00,59.0,59.0,58.57,58.8,59700.0,52.6285,52.6285,52.2449,52.4501,59700.0
2013-08-02 09:35:00,58.8,58.92,58.66,58.84,27600.0,52.4501,52.5571,52.3252,52.4858,27600.0
2013-08-02 09:40:00,58.84,58.89,58.72,58.84,93900.0,52.4858,52.5304,52.3787,52.4858,93900.0
2013-08-02 09:45:00,58.87,59.06,58.75,59.05,53700.0,52.5125,52.682,52.4055,52.6731,53700.0
2013-08-02 09:50:00,59.06,59.19,59.0,59.16,90300.0,52.682,52.798,52.6285,52.7712,90300.0
2013-08-02 09:55:00,59.12,59.25,59.11,59.18,57600.0,52.7355,52.8515,52.7266,52.7891,57600.0
2013-08-02 10:00:00,59.12,59.2,59.05,59.2,15600.0,52.7355,52.8069,52.6731,52.8069,15600.0
2013-08-02 10:05:00,59.19,59.24,59.14,59.2,5700.0,52.798,52.8426,52.7534,52.8069,5700.0
2013-08-02 10:10:00,59.2,59.24,59.13,59.17,11100.0,52.8069,52.8426,52.7445,52.7801,11100.0
2013-08-02 10:15:00,59.16,59.16,59.04,59.12,64200.0,52.7712,52.7712,52.6642,52.7355,64200.0
2013-08-02 10:20:00,59.12,59.16,59.08,59.08,35100.0,52.7355,52.7712,52.6999,52.6999,35100.0
2013-08-02 10:25:00,59.06,59.06,58.97,59.0,19800.0,52.682,52.682,52.6017,52.6285,19800.0
2013-08-02 10:30:00,58.99,59.02,58.97,59.02,11700.0,52.6196,52.6463,52.6017,52.6463,11700.0
2013-08-02 10:35:00,58.99,59.13,58.98,59.13,127800.0,52.6196,52.7445,52.6107,52.7445,127800.0
2013-08-02 10:40:00,59.16,59.19,59.09,59.16,15300.0,52.7712,52.798,52.7088,52.7712,15300.0
2013-08-02 10:45:00,59.16,59.18,59.1,59.18,42000.0,52.7712,52.7891,52.7177,52.7891,42000.0
2013-08-02 10:50:00,59.24,59.29,59.2,59.22,19800.0,52.8426,52.8872,52.8069,52.8247,19800.0
2013-08-02 10:55:00,59.17,59.22,59.17,59.19,6300.0,52.7801,52.8247,52.7801,52.798,6300.0
2013-08-02 11:00:00,59.19,59.24,59.17,59.23,28800.0,52.798,52.8426,52.7801,52.8337,28800.0
2013-08-02 11:05:00,59.22,59.26,59.17,59.19,16500.0,52.8247,52.8604,52.7801,52.798,16500.0
2013-08-02 11:10:00,59.23,59.24,59.18,59.22,15900.0,52.8337,52.8426,52.7891,52.8247,15900.0
2013-08-02 11:15:00,59.21,59.4,59.19,59.4,28800.0,52.8158,52.9853,52.798,52.9853,28800.0
2013-08-02 11:20:00,59.37,59.47,59.35,59.35,12000.0,52.9585,53.0477,52.9407,52.9407,12000.0
2013-08-02 11:25:00,59.34,59.37,59.27,59.28,16200.0,52.9318,52.9585,52.8693,52.8783,16200.0
2013-08-02 11:30:00,59.31,59.31,59.23,59.23,6900.0,52.905,52.905,52.8337,52.8337,6900.0
2013-08-02 11:35:00,59.22,59.39,59.22,59.33,26400.0,52.8247,52.9764,52.8247,52.9229,26400.0
2013-08-02 11:40:00,59.32,59.34,59.28,59.28,7500.0,52.9139,52.9318,52.8783,52.8783,7500.0
2013-08-02 11:45:00,59.28,59.3,59.25,59.25,14400.0,52.8783,52.8961,52.8515,52.8515,14400.0
2013-08-02 11:50:00,59.24,59.27,59.24,59.26,7200.0,52.8426,52.8693,52.8426,52.8604,7200.0
2013-08-02 11:55:00,59.26,59.26,59.24,59.24,3600.0,52.8604,52.8604,52.8426,52.8426,3600.0
2013-08-02 12:00:00,59.26,59.34,59.25,59.34,82500.0,52.8604,52.9318,52.8515,52.9318,82500.0
2013-08-02 12:05:00,59.34,59.45,59.34,59.45,64800.0,52.9318,53.0299,52.9318,53.0299,64800.0
2013-08-02 12:10:00,59.44,59.47,59.43,59.45,7800.0,53.021,53.0477,53.0121,53.0299,7800.0
2013-08-02 12:15:00,59.45,59.52,59.44,59.46,26400.0,53.0299,53.0923,53.021,53.0388,26400.0
2013-08-02 12:20:00,59.45,59.47,59.43,59.45,6600.0,53.0299,53.0477,53.0121,53.0299,6600.0
2013-08-02 12:25:00,59.43,59.45,59.42,59.43,10800.0,53.0121,53.0299,53.0031,53.0121,10800.0
2013-08-02 12:30:00,59.45,59.56,59.45,59.56,11100.0,53.0299,53.128,53.0299,53.128,11100.0
2013-08-02 12:35:00,59.57,59.63,59.5,59.53,19800.0,53.1369,53.1905,53.0745,53.1013,19800.0
2013-08-02 12:40:00,59.5,59.52,59.49,59.49,1500.0,53.0745,53.0923,53.0656,53.0656,1500.0
2013-08-02 12:45:00,59.51,59.51,59.45,59.49,6900.0,53.0834,53.0834,53.0299,53.0656,6900.0
2013-08-02 12:50:00,59.51,59.53,59.49,59.51,3000.0,53.0834,53.1013,53.0656,53.0834,3000.0
2013-08-02 12:55:00,59.52,59.54,59.5,59.5,16200.0,53.0923,53.1102,53.0745,53.0745,16200.0
2013-08-02 13:00:00,59.51,59.56,59.5,59.52,22200.0,53.0834,53.128,53.0745,53.0923,22200.0
2013-08-02 13:05:00,59.53,59.58,59.51,59.58,11400.0,53.1013,53.1459,53.0834,53.1459,11400.0
2013-08-02 13:10:00,59.56,59.67,59.56,59.67,28500.0,53.128,53.2261,53.128,53.2261,28500.0
2013-08-02 13:15:00,59.67,59.68,59.64,59.64,25800.0,53.2261,53.2351,53.1994,53.1994,25800.0
2013-08-02 13:20:00,59.65,59.73,59.64,59.7,19800.0,53.2083,53.2797,53.1994,53.2529,19800.0
2013-08-02 13:25:00,59.69,59.69,59.66,59.68,8400.0,53.244,53.244,53.2172,53.2351,8400.0
2013-08-02 13:30:00,59.67,59.73,59.65,59.69,21900.0,53.2261,53.2797,53.2083,53.244,21900.0
2013-08-02 13:35:00,59.68,59.69,59.61,59.61,7500.0,53.2351,53.244,53.1726,53.1726,7500.0
2013-08-02 13:40:00,59.64,59.73,59.63,59.7,23700.0,53.1994,53.2797,53.1905,53.2529,23700.0
2013-08-02 13:45:00,59.69,59.7,59.66,59.68,6900.0,53.244,53.2529,53.2172,53.2351,6900.0
2013-08-02 13:50:00,59.69,59.71,59.67,59.69,22500.0,53.244,53.2618,53.2261,53.244,22500.0
2013-08-02 13:55:00,59.69,59.7,59.63,59.68,97200.0,53.244,53.2529,53.1905,53.2351,97200.0
2013-08-02 14:00:00,59.67,59.7,59.64,59.67,12000.0,53.2261,53.2529,53.1994,53.2261,12000.0
2013-08-02 14:05:00,59.67,59.68,59.59,59.59,51000.0,53.2261,53.2351,53.1548,53.1548,51000.0
2013-08-02 14:10:00,59.62,59.65,59.58,59.63,14400.0,53.1815,53.2083,53.1459,53.1905,14400.0
2013-08-02 14:15:00,59.66,59.68,59.62,59.68,8700.0,53.2172,53.2351,53.1815,53.2351,8700.0
2013-08-02 14:20:00,59.64,59.66,59.58,59.64,11700.0,53.1994,53.2172,53.1459,53.1994,11700.0
2013-08-02 14:25:00,59.63,59.69,59.56,59.6,95100.0,53.1905,53.244,53.128,53.1637,95100.0
2013-08-02 14:30:00,59.58,59.61,59.52,59.59,20700.0,53.1459,53.1726,53.0923,53.1548,20700.0
2013-08-02 14:35:00,59.55,59.64,59.54,59.61,12900.0,53.1191,53.1994,53.1102,53.1726,12900.0
2013-08-02 14:40:00,59.62,59.67,59.61,59.67,13200.0,53.1815,53.2261,53.1726,53.2261,13200.0
2013-08-02 14:45:00,59.66,59.66,59.57,59.63,15300.0,53.2172,53.2172,53.1369,53.1905,15300.0
2013-08-02 14:50:00,59.63,59.63,59.53,59.56,10500.0,53.1905,53.1905,53.1013,53.128,10500.0
2013-08-02 14:55:00,59.58,59.61,59.57,59.6,11400.0,53.1459,53.1726,53.1369,53.1637,11400.0
2013-08-02 15:00:00,59.59,59.65,59.59,59.6,15300.0,53.1548,53.2083,53.1548,53.1637,15300.0
2013-08-02 15:05:00,59.6,59.61,59.54,59.58,22800.0,53.1637,53.1726,53.1102,53.1459,22800.0
2013-08-02 15:10:00,59.58,59.6,59.57,59.57,6300.0,53.1459,53.1637,53.1369,53.1369,6300.0
2013-08-02 15:15:00,59.57,59.58,59.5,59.53,24900.0,53.1369,53.1459,53.0745,53.1013,24900.0
2013-08-02 15:20:00,59.56,59.56,59.53,59.54,9300.0,53.128,53.128,53.1013,53.1102,9300.0
2013-08-02 15:25:00,59.53,59.55,59.49,59.54,21000.0,53.1013,53.1191,53.0656,53.1102,21000.0
2013-08-02 15:30:00,59.54,59.55,59.5,59.55,17100.0,53.1102,53.1191,53.0745,53.1191,17100.0
2013-08-02 15:35:00,59.54,59.56,59.52,59.55,39300.0,53.1102,53.128,53.0923,53.1191,39300.0
2013-08-02 15:40:00,59.54,59.68,59.54,59.66,52500.0,53.1102,53.2351,53.1102,53.2172,52500.0
2013-08-02 15:45:00,59.68,59.73,59.64,59.71,60900.0,53.2351,53.2797,53.1994,53.2618,60900.0
2013-08-02 15:50:00,59.72,59.76,59.68,59.71,90000.0,53.2707,53.3064,53.2351,53.2618,90000.0
2013-08-02 15:55:00,59.71,59.72,59.63,59.67,128100.0,53.2618,53.2707,53.1905,53.2261,128100.0
2013-08-05 09:30:00,59.34,59.54,59.34,59.38,20400.0,52.9318,53.1102,52.9318,52.9675,20400.0
2013-08-05 09:35:00,59.33,59.44,59.27,59.28,38400.0,52.9229,53.021,52.8693,52.8783,38400.0
2013-08-05 09:40:00,59.23,59.25,59.06,59.23,80700.0,52.8337,52.8515,52.682,52.8337,80700.0
2013-08-05 09:45:00,59.22,59.27,59.1,59.11,19800.0,52.8247,52.8693,52.7177,52.7266,19800.0
2013-08-05 09:50:00,59.07,59.16,59.01,59.11,6900.0,52.6909,52.7712,52.6374,52.7266,6900.0
2013-08-05 09:55:00,59.08,59.19,58.99,59.03,26400.0,52.6999,52.798,52.6196,52.6553,26400.0
2013-08-05 10:00:00,59.03,59.04,58.91,58.97,29400.0,52.6553,52.6642,52.5482,52.6017,29400.0
2013-08-05 10:05:00,58.92,59.16,58.92,59.08,34500.0,52.5571,52.7712,52.5571,52.6999,34500.0
2013-08-05 10:10:00,59.08,59.16,59.04,59.1,15600.0,52.6999,52.7712,52.6642,52.7177,15600.0
2013-08-05 10:15:00,59.09,59.21,59.09,59.21,15900.0,52.7088,52.8158,52.7088,52.8158,15900.0
2013-08-05 10:20:00,59.17,59.25,59.16,59.19,6300.0,52.7801,52.8515,52.7712,52.798,6300.0
2013-08-05 10:25:00,59.18,59.23,59.17,59.23,5100.0,52.7891,52.8337,52.7801,52.8337,5100.0
2013-08-05 10:30:00,59.22,59.31,59.22,59.3,9000.0,52.8247,52.905,52.8247,52.8961,9000.0
2013-08-05 10:35:00,59.27,59.29,59.24,59.28,13200.0,52.8693,52.8872,52.8426,52.8783,13200.0
2013-08-05 10:40:00,59.26,59.4,59.26,59.4,11400.0,52.8604,52.9853,52.8604,52.9853,11400.0
2013-08-05 10:45:00,59.45,59.45,59.35,59.38,5700.0,53.0299,53.0299,52.9407,52.9675,5700.0
2013-08-05 10:50:00,59.37,59.42,59.32,59.32,10200.0,52.9585,53.0031,52.9139,52.9139,10200.0
2013-08-05 10:55:00,59.32,59.33,59.3,59.3,4200.0,52.9139,52.9229,52.8961,52.8961,4200.0
2013-08-05 11:00:00,59.32,59.38,59.32,59.38,4200.0,52.9139,52.9675,52.9139,52.9675,4200.0
2013-08-05 11:05:00,59.37,59.39,59.34,59.34,2700.0,52.9585,52.9764,52.9318,52.9318,2700.0
2013-08-05 11:10:00,59.29,59.33,59.27,59.29,7800.0,52.8872,52.9229,52.8693,52.8872,7800.0
2013-08-05 11:15:00,59.31,59.35,59.29,59.31,11700.0,52.905,52.9407,52.8872,52.905,11700.0
2013-08-05 11:20:00,59.3,59.33,59.18,59.19,32400.0,52.8961,52.9229,52.7891,52.798,32400.0
2013-08-05 11:25:00,59.2,59.24,59.19,59.22,39000.0,52.8069,52.8426,52.798,52.8247,39000.0
2013-08-05 11:30:00,59.2,59.22,59.09,59.09,18000.0,52.8069,52.8247,52.7088,52.7088,18000.0
2013-08-05 11:35:00,59.1,59.16,59.1,59.16,2400.0,52.7177,52.7712,52.7177,52.7712,2400.0
2013-08-05 11:40:00,59.13,59.15,59.11,59.15,5400.0,52.7445,52.7623,52.7266,52.7623,5400.0
2013-08-05 11:45:00,59.13,59.15,59.04,59.08,19800.0,52.7445,52.7623,52.6642,52.6999,19800.0
2013-08-05 11:50:00,59.09,59.09,59.04,59.06,10200.0,52.7088,52.7088,52.6642,52.682,10200.0
2013-08-05 11:55:00,59.07,59.08,58.98,59.01,19800.0,52.6909,52.6999,52.6107,52.6374,19800.0
2013-08-05 12:00:00,58.98,58.99,58.95,58.95,15300.0,52.6107,52.6196,52.5839,52.5839,15300.0
2013-08-05 12:05:00,58.97,58.97,58.91,58.91,14700.0,52.6017,52.6017,52.5482,52.5482,14700.0
2013-08-05 12:10:00,58.92,58.99,58.92,58.98,10800.0,52.5571,52.6196,52.5571,52.6107,10800.0
2013-08-05 12:15:00,59.0,59.02,58.99,58.99,5700.0,52.6285,52.6463,52.6196,52.6196,5700.0
2013-08-05 12:20:00,59.0,59.03,58.97,59.02,18600.0,52.6285,52.6553,52.6017,52.6463,18600.0
2013-08-05 12:25:00,59.02,59.02,58.93,58.95,13800.0,52.6463,52.6463,52.5661,52.5839,13800.0
2013-08-05 12:30:00,58.96,59.0,58.95,58.97,19200.0,52.5928,52.6285,52.5839,52.6017,19200.0
2013-08-05 12:35:00,58.94,58.96,58.87,58.89,16800.0,52.575,52.5928,52.5125,52.5304,16800.0
2013-08-05 12:40:00,58.87,58.88,58.82,58.86,18000.0,52.5125,52.5215,52.4679,52.5036,18000.0
2013-08-05 12:45:00,58.86,58.88,58.79,58.81,72600.0,52.5036,52.5215,52.4412,52.459,72600.0
2013-08-05 12:50:00,58.8,58.8,58.78,58.78,14700.0,52.4501,52.4501,52.4323,52.4323,14700.0
2013-08-05 12:55:00,58.8,58.81,58.76,58.81,16800.0,52.4501,52.459,52.4144,52.459,16800.0
2013-08-05 13:00:00,58.81,58.82,58.71,58.73,24900.0,52.459,52.4679,52.3698,52.3877,24900.0
2013-08-05 13:05:00,58.73,58.73,58.7,58.73,21300.0,52.3877,52.3877,52.3609,52.3877,21300.0
2013-08-05 13:10:00,58.7,58.7,58.66,58.66,13500.0,52.3609,52.3609,52.3252,52.3252,13500.0
2013-08-05 13:15:00,58.64,58.73,58.64,58.68,96300.0,52.3074,52.3877,52.3074,52.3431,96300.0
2013-08-05 13:20:00,58.68,58.77,58.67,58.77,20400.0,52.3431,52.4233,52.3341,52.4233,20400.0
2013-08-05 13:25:00,58.74,58.76,58.72,58.73,16200.0,52.3966,52.4144,52.3787,52.3877,16200.0
2013-08-05 13:30:00,58.74,58.74,58.67,58.7,18600.0,52.3966,52.3966,52.3341,52.3609,18600.0
2013-08-05 13:35:00,58.7,58.7,58.61,58.62,19500.0,52.3609,52.3609,52.2806,52.2895,19500.0
2013-08-05 13:40:00,58.62,58.69,58.62,58.69,7200.0,52.2895,52.352,52.2895,52.352,7200.0
2013-08-05 13:45:00,58.7,58.75,58.7,58.75,8700.0,52.3609,52.4055,52.3609,52.4055,8700.0
2013-08-05 13:50:00,58.76,58.87,58.76,58.87,15300.0,52.4144,52.5125,52.4144,52.5125,15300.0
2013-08-05 13:55:00,58.87,58.89,58.82,58.84,28200.0,52.5125,52.5304,52.4679,52.4858,28200.0
2013-08-05 14:00:00,58.83,58.83,58.76,58.81,51300.0,52.4769,52.4769,52.4144,52.459,51300.0
2013-08-05 14:05:00,58.83,58.87,58.81,58.85,12300.0,52.4769,52.5125,52.459,52.4947,12300.0
2013-08-05 14:10:00,58.85,58.86,58.78,58.86,11400.0,52.4947,52.5036,52.4323,52.5036,11400.0
2013-08-05 14:15:00,58.86,58.92,58.84,58.92,24300.0,52.5036,52.5571,52.4858,52.5571,24300.0
2013-08-05 14:20:00,58.91,58.93,58.88,58.88,17700.0,52.5482,52.5661,52.5215,52.5215,17700.0
2013-08-05 14:25:00,58.87,58.93,58.86,58.89,14100.0,52.5125,52.5661,52.5036,52.5304,14100.0
2013-08-05 14:30:00,58.88,58.89,58.84,58.85,15000.0,52.5215,52.5304,52.4858,52.4947,15000.0
2013-08-05 14:35:00,58.87,58.89,58.86,58.87,6000.0,52.5125,52.5304,52.5036,52.5125,6000.0
2013-08-05 14:40:00,58.87,58.91,58.85,58.86,13800.0,52.5125,52.5482,52.4947,52.5036,13800.0
2013-08-05 14:45:00,58.87,58.89,58.84,58.86,16500.0,52.5125,52.5304,52.4858,52.5036,16500.0
2013-08-05 14:50:00,58.84,58.84,58.79,58.83,12000.0,52.4858,52.4858,52.4412,52.4769,12000.0
2013-08-05 14:55:00,58.84,58.85,58.82,58.83,6600.0,52.4858,52.4947,52.4679,52.4769,6600.0
2013-08-05 15:00:00,58.83,58.85,58.8,58.83,6000.0,52.4769,52.4947,52.4501,52.4769,6000.0
2013-08-05 15:05:00,58.83,58.85,58.82,58.84,4500.0,52.4769,52.4947,52.4679,52.4858,4500.0
2013-08-05 15:10:00,58.84,58.84,58.8,58.82,11400.0,52.4858,52.4858,52.4501,52.4679,11400.0
2013-08-05 15:15:00,58.85,58.85,58.8,58.8,5100.0,52.4947,52.4947,52.4501,52.4501,5100.0
2013-08-05 15:20:00,58.83,58.88,58.79,58.87,13800.0,52.4769,52.5215,52.4412,52.5125,13800.0
2013-08-05 15:25:00,58.85,58.88,58.84,58.87,12900.0,52.4947,52.5215,52.4858,52.5125,12900.0
2013-08-05 15:30:00,58.88,58.9,58.85,58.88,16200.0,52.5215,52.5393,52.4947,52.5215,16200.0
2013-08-05 15:35:00,58.89,58.92,58.85,58.85,16200.0,52.5304,52.5571,52.4947,52.4947,16200.0
2013-08-05 15:40:00,58.85,58.86,58.84,58.84,24000.0,52.4947,52.5036,52.4858,52.4858,24000.0
2013-08-05 15:45:00,58.84,58.9,58.8,58.9,63600.0,52.4858,52.5393,52.4501,52.5393,63600.0
2013-08-05 15:50:00,58.91,58.93,58.86,58.9,108900.0,52.5482,52.5661,52.5036,52.5393,108900.0
2013-08-05 15:55:00,58.9,58.97,58.89,58.95,150900.0,52.5393,52.6017,52.5304,52.5839,150900.0
2013-08-06 09:30:00,58.84,58.85,58.69,58.84,15900.0,52.4858,52.4947,52.352,52.4858,15900.0
2013-08-06 09:35:00,58.85,58.97,58.85,58.85,6300.0,52.4947,52.6017,52.4947,52.4947,6300.0
2013-08-06 09:40:00,58.87,58.87,58.42,58.46,123300.0,52.5125,52.5125,52.1111,52.1468,123300.0
2013-08-06 09:45:00,58.46,58.61,58.44,58.61,26700.0,52.1468,52.2806,52.129,52.2806,26700.0
2013-08-06 09:50:00,58.63,58.76,58.61,58.7,39000.0,52.2985,52.4144,52.2806,52.3609,39000.0
2013-08-06 09:55:00,58.68,58.72,58.67,58.72,13800.0,52.3431,52.3787,52.3341,52.3787,13800.0
2013-08-06 10:00:00,58.7,58.72,58.64,58.67,21900.0,52.3609,52.3787,52.3074,52.3341,21900.0
2013-08-06 10:05:00,58.65,58.72,58.64,58.69,41100.0,52.3163,52.3787,52.3074,52.352,41100.0
2013-08-06 10:10:00,58.67,58.7,58.64,58.69,42600.0,52.3341,52.3609,52.3074,52.352,42600.0
2013-08-06 10:15:00,58.69,58.72,58.67,58.72,30000.0,52.352,52.3787,52.3341,52.3787,30000.0
2013-08-06 10:20:00,58.72,58.79,58.69,58.73,80100.0,52.3787,52.4412,52.352,52.3877,80100.0
2013-08-06 10:25:00,58.73,58.77,58.58,58.6,44700.0,52.3877,52.4233,52.2539,52.2717,44700.0
2013-08-06 10:30:00,58.6,58.61,58.36,58.4,24600.0,52.2717,52.2806,52.0576,52.0933,24600.0
2013-08-06 10:35:00,58.37,58.44,58.37,58.44,41400.0,52.0665,52.129,52.0665,52.129,41400.0
2013-08-06 10:40:00,58.42,58.52,58.37,58.51,44100.0,52.1111,52.2003,52.0665,52.1914,44100.0
2013-08-06 10:45:00,58.5,58.58,58.5,58.58,30000.0,52.1825,52.2539,52.1825,52.2539,30000.0
2013-08-06 10:50:00,58.58,58.59,58.52,58.52,15300.0,52.2539,52.2628,52.2003,52.2003,15300.0
2013-08-06 10:55:00,58.55,58.56,58.5,58.51,34500.0,52.2271,52.236,52.1825,52.1914,34500.0
2013-08-06 11:00:00,58.48,58.56,58.47,58.53,22800.0,52.1647,52.236,52.1557,52.2093,22800.0
2013-08-06 11:05:00,58.53,58.56,58.5,58.51,12300.0,52.2093,52.236,52.1825,52.1914,12300.0
2013-08-06 11:10:00,58.5,58.54,58.46,58.54,18300.0,52.1825,52.2182,52.1468,52.2182,18300.0
2013-08-06 11:15:00,58.55,58.6,58.55,58.57,23100.0,52.2271,52.2717,52.2271,52.2449,23100.0
2013-08-06 11:20:00,58.58,58.64,58.56,58.64,22500.0,52.2539,52.3074,52.236,52.3074,22500.0
2013-08-06 11:25:00,58.64,58.74,58.61,58.69,69600.0,52.3074,52.3966,52.2806,52.352,69600.0
2013-08-06 11:30:00,58.72,58.72,58.69,58.69,5700.0,52.3787,52.3787,52.352,52.352,5700.0
2013-08-06 11:35:00,58.69,58.73,58.65,58.65,17100.0,52.352,52.3877,52.3163,52.3163,17100.0
2013-08-06 11:40:00,58.65,58.65,58.59,58.62,14700.0,52.3163,52.3163,52.2628,52.2895,14700.0
2013-08-06 11:45:00,58.63,58.63,58.61,58.62,10800.0,52.2985,52.2985,52.2806,52.2895,10800.0
2013-08-06 11:50:00,58.63,58.69,58.63,58.69,24000.0,52.2985,52.352,52.2985,52.352,24000.0
2013-08-06 11:55:00,58.69,58.76,58.69,58.76,13800.0,52.352,52.4144,52.352,52.4144,13800.0
2013-08-06 12:00:00,58.76,58.79,58.76,58.77,3300.0,52.4144,52.4412,52.4144,52.4233,3300.0
2013-08-06 12:05:00,58.78,58.78,58.74,58.78,6900.0,52.4323,52.4323,52.3966,52.4323,6900.0
2013-08-06 12:10:00,58.75,58.75,58.72,58.73,3600.0,52.4055,52.4055,52.3787,52.3877,3600.0
2013-08-06 12:15:00,58.64,58.64,58.6,58.63,4500.0,52.3074,52.3074,52.2717,52.2985,4500.0
2013-08-06 12:20:00,58.64,58.68,58.64,58.66,17100.0,52.3074,52.3431,52.3074,52.3252,17100.0
2013-08-06 12:25:00,58.68,58.71,58.66,58.7,8100.0,52.3431,52.3698,52.3252,52.3609,8100.0
2013-08-06 12:30:00,58.7,58.7,58.67,58.7,7500.0,52.3609,52.3609,52.3341,52.3609,7500.0
2013-08-06 12:35:00,58.68,58.7,58.68,58.7,10500.0,52.3431,52.3609,52.3431,52.3609,10500.0
2013-08-06 12:40:00,58.69,58.75,58.55,58.55,654000.0,52.352,52.4055,52.2271,52.2271,654000.0
2013-08-06 12:45:00,58.56,58.6,58.01,58.48,293700.0,52.236,52.2717,51.7454,52.1647,293700.0
2013-08-06 12:50:00,58.5,58.61,58.49,58.61,45000.0,52.1825,52.2806,52.1736,52.2806,45000.0
2013-08-06 12:55:00,58.61,58.64,58.56,58.59,32700.0,52.2806,52.3074,52.236,52.2628,32700.0
2013-08-06 13:00:00,58.61,58.61,58.52,58.54,13500.0,52.2806,52.2806,52.2003,52.2182,13500.0
2013-08-06 13:05:00,58.52,58.54,58.43,58.43,44700.0,52.2003,52.2182,52.12,52.12,44700.0
2013-08-06 13:10:00,58.43,58.52,58.39,58.52,52500.0,52.12,52.2003,52.0844,52.2003,52500.0
2013-08-06 13:15:00,58.53,58.58,58.53,58.57,19200.0,52.2093,52.2539,52.2093,52.2449,19200.0
2013-08-06 13:20:00,58.56,58.57,58.52,58.56,20700.0,52.236,52.2449,52.2003,52.236,20700.0
2013-08-06 13:25:00,58.56,58.56,58.48,58.51,12600.0,52.236,52.236,52.1647,52.1914,12600.0
2013-08-06 13:30:00,58.48,58.52,58.37,58.37,17100.0,52.1647,52.2003,52.0665,52.0665,17100.0
2013-08-06 13:35:00,58.36,58.38,58.22,58.3,40500.0,52.0576,52.0754,51.9327,52.0041,40500.0
2013-08-06 13:40:00,58.3,58.44,58.3,58.42,22500.0,52.0041,52.129,52.0041,52.1111,22500.0
2013-08-06 13:45:00,58.41,58.41,58.36,58.37,17400.0,52.1022,52.1022,52.0576,52.0665,17400.0
2013-08-06 13:50:00,58.38,58.48,58.35,58.48,44400.0,52.0754,52.1647,52.0487,52.1647,44400.0
2013-08-06 13:55:00,58.49,58.55,58.48,58.52,35400.0,52.1736,52.2271,52.1647,52.2003,35400.0
2013-08-06 14:00:00,58.5,58.53,58.5,58.51,36600.0,52.1825,52.2093,52.1825,52.1914,36600.0
2013-08-06 14:05:00,58.51,58.52,58.45,58.45,27600.0,52.1914,52.2003,52.1379,52.1379,27600.0
2013-08-06 14:10:00,58.48,58.48,58.43,58.43,19200.0,52.1647,52.1647,52.12,52.12,19200.0
2013-08-06 14:15:00,58.43,58.44,58.4,58.41,34200.0,52.12,52.129,52.0933,52.1022,34200.0
2013-08-06 14:20:00,58.4,58.52,58.4,58.52,28200.0,52.0933,52.2003,52.0933,52.2003,28200.0
2013-08-06 14:25:00,58.54,58.62,58.53,58.61,34200.0,52.2182,52.2895,52.2093,52.2806,34200.0
2013-08-06 14:30:00,58.62,58.63,58.6,58.6,23700.0,52.2895,52.2985,52.2717,52.2717,23700.0
2013-08-06 14:35:00,58.62,58.62,58.52,58.61,29700.0,52.2895,52.2895,52.2003,52.2806,29700.0
2013-08-06 14:40:00,58.61,58.64,58.56,58.63,27000.0,52.2806,52.3074,52.236,52.2985,27000.0
2013-08-06 14:45:00,58.63,58.66,58.57,58.62,10800.0,52.2985,52.3252,52.2449,52.2895,10800.0
2013-08-06 14:50:00,58.62,58.73,58.62,58.72,16200.0,52.2895,52.3877,52.2895,52.3787,16200.0
2013-08-06 14:55:00,58.76,58.8,58.74,58.77,16800.0,52.4144,52.4501,52.3966,52.4233,16800.0
2013-08-06 15:00:00,58.78,58.87,58.78,58.87,44700.0,52.4323,52.5125,52.4323,52.5125,44700.0
2013-08-06 15:05:00,58.88,58.89,58.83,58.88,60600.0,52.5215,52.5304,52.4769,52.5215,60600.0
2013-08-06 15:10:00,58.88,58.95,58.88,58.95,61500.0,52.5215,52.5839,52.5215,52.5839,61500.0
2013-08-06 15:15:00,58.94,58.96,58.89,58.92,33600.0,52.575,52.5928,52.5304,52.5571,33600.0
2013-08-06 15:20:00,58.92,59.02,58.92,59.0,44700.0,52.5571,52.6463,52.5571,52.6285,44700.0
2013-08-06 15:25:00,59.01,59.01,58.95,58.99,48300.0,52.6374,52.6374,52.5839,52.6196,48300.0
2013-08-06 15:30:00,58.99,59.01,58.97,59.0,51300.0,52.6196,52.6374,52.6017,52.6285,51300.0
2013-08-06 15:35:00,58.99,59.02,58.97,59.01,52800.0,52.6196,52.6463,52.6017,52.6374,52800.0
2013-08-06 15:40:00,59.01,59.03,58.97,59.01,39600.0,52.6374,52.6553,52.6017,52.6374,39600.0
2013-08-06 15:45:00,58.99,59.01,58.93,59.0,88200.0,52.6196,52.6374,52.5661,52.6285,88200.0
2013-08-06 15:50:00,58.99,59.02,58.97,58.99,118800.0,52.6196,52.6463,52.6017,52.6196,118800.0
2013-08-06 15:55:00,58.99,59.07,58.96,59.06,308700.0,52.6196,52.6909,52.5928,52.682,308700.0
2013-08-07 09:30:00,58.76,58.88,58.06,58.18,80100.0,52.4144,52.5215,51.79,51.897,80100.0
2013-08-07 09:35:00,58.18,58.4,58.12,58.33,192300.0,51.897,52.0933,51.8435,52.0308,192300.0
2013-08-07 09:40:00,58.35,58.52,58.33,58.4,31200.0,52.0487,52.2003,52.0308,52.0933,31200.0
2013-08-07 09:45:00,58.36,58.39,58.23,58.25,89400.0,52.0576,52.0844,51.9416,51.9595,89400.0
2013-08-07 09:50:00,58.23,58.33,58.17,58.27,53100.0,51.9416,52.0308,51.8881,51.9773,53100.0
2013-08-07 09:55:00,58.26,58.28,58.05,58.07,76500.0,51.9684,51.9862,51.7811,51.7989,76500.0
2013-08-07 10:00:00,58.05,58.08,58.0,58.01,40200.0,51.7811,51.8078,51.7365,51.7454,40200.0
2013-08-07 10:05:00,58.01,58.03,57.74,57.74,86400.0,51.7454,51.7632,51.5046,51.5046,86400.0
2013-08-07 10:10:00,57.74,57.81,57.65,57.74,72300.0,51.5046,51.567,51.4243,51.5046,72300.0
2013-08-07 10:15:00,57.72,57.8,57.7,57.78,80700.0,51.4867,51.5581,51.4689,51.5402,80700.0
2013-08-07 10:20:00,57.8,57.85,57.61,57.7,89400.0,51.5581,51.6027,51.3886,51.4689,89400.0
2013-08-07 10:25:00,57.71,57.79,57.68,57.79,20700.0,51.4778,51.5492,51.451,51.5492,20700.0
2013-08-07 10:30:00,57.79,57.97,57.74,57.96,52500.0,51.5492,51.7097,51.5046,51.7008,52500.0
2013-08-07 10:35:00,57.97,58.06,57.95,58.03,97200.0,51.7097,51.79,51.6919,51.7632,97200.0
2013-08-07 10:40:00,58.03,58.16,57.99,58.16,33900.0,51.7632,51.8792,51.7276,51.8792,33900.0
2013-08-07 10:45:00,58.16,58.23,58.14,58.23,48000.0,51.8792,51.9416,51.8614,51.9416,48000.0
2013-08-07 10:50:00,58.19,58.2,58.17,58.2,23400.0,51.906,51.9149,51.8881,51.9149,23400.0
2013-08-07 10:55:00,58.17,58.19,58.16,58.17,25800.0,51.8881,51.906,51.8792,51.8881,25800.0
2013-08-07 11:00:00,58.18,58.2,58.16,58.19,19800.0,51.897,51.9149,51.8792,51.906,19800.0
2013-08-07 11:05:00,58.2,58.22,58.17,58.18,21900.0,51.9149,51.9327,51.8881,51.897,21900.0
2013-08-07 11:10:00,58.19,58.32,58.17,58.3,33300.0,51.906,52.0219,51.8881,52.0041,33300.0
2013-08-07 11:15:00,58.31,58.32,58.26,58.29,12000.0,52.013,52.0219,51.9684,51.9952,12000.0
2013-08-07 11:20:00,58.3,58.37,58.3,58.33,23700.0,52.0041,52.0665,52.0041,52.0308,23700.0
2013-08-07 11:25:00,58.33,58.35,58.29,58.34,16800.0,52.0308,52.0487,51.9952,52.0398,16800.0
2013-08-07 11:30:00,58.33,58.33,58.28,58.31,27300.0,52.0308,52.0308,51.9862,52.013,27300.0
2013-08-07 11:35:00,58.31,58.34,58.28,58.28,16200.0,52.013,52.0398,51.9862,51.9862,16200.0
2013-08-07 11:40:00,58.27,58.33,58.27,58.29,17100.0,51.9773,52.0308,51.9773,51.9952,17100.0
2013-08-07 11:45:00,58.31,58.32,58.27,58.32,42300.0,52.013,52.0219,51.9773,52.0219,42300.0
2013-08-07 11:50:00,58.32,58.37,58.29,58.3,28500.0,52.0219,52.0665,51.9952,52.0041,28500.0
2013-08-07 11:55:00,58.29,58.3,58.25,58.28,41700.0,51.9952,52.0041,51.9595,51.9862,41700.0
2013-08-07 12:00:00,58.27,58.31,58.25,58.31,24300.0,51.9773,52.013,51.9595,52.013,24300.0
2013-08-07 12:05:00,58.3,58.35,58.28,58.35,22800.0,52.0041,52.0487,51.9862,52.0487,22800.0
2013-08-07 12:10:00,58.35,58.39,58.32,58.33,23400.0,52.0487,52.0844,52.0219,52.0308,23400.0
2013-08-07 12:15:00,58.32,58.32,58.26,58.27,31500.0,52.0219,52.0219,51.9684,51.9773,31500.0
2013-08-07 12:20:00,58.28,58.3,58.28,58.29,17400.0,51.9862,52.0041,51.9862,51.9952,17400.0
2013-08-07 12:25:00,58.29,58.29,58.21,58.22,38100.0,51.9952,51.9952,51.9238,51.9327,38100.0
2013-08-07 12:30:00,58.2,58.21,58.15,58.15,59700.0,51.9149,51.9238,51.8703,51.8703,59700.0
2013-08-07 12:35:00,58.16,58.17,58.11,58.13,132900.0,51.8792,51.8881,51.8346,51.8524,132900.0
2013-08-07 12:40:00,58.14,58.14,58.03,58.06,30000.0,51.8614,51.8614,51.7632,51.79,30000.0
2013-08-07 12:45:00,58.06,58.07,58.05,58.06,16800.0,51.79,51.7989,51.7811,51.79,16800.0
2013-08-07 12:50:00,58.05,58.07,58.02,58.07,26400.0,51.7811,51.7989,51.7543,51.7989,26400.0
2013-08-07 12:55:00,58.08,58.11,58.08,58.11,12600.0,51.8078,51.8346,51.8078,51.8346,12600.0
2013-08-07 13:00:00,58.12,58.17,58.09,58.11,15300.0,51.8435,51.8881,51.8168,51.8346,15300.0
2013-08-07 13:05:00,58.12,58.16,58.09,58.14,18000.0,51.8435,51.8792,51.8168,51.8614,18000.0
2013-08-07 13:10:00,58.16,58.21,58.16,58.17,21300.0,51.8792,51.9238,51.8792,51.8881,21300.0
2013-08-07 13:15:00,58.17,58.21,58.17,58.18,17700.0,51.8881,51.9238,51.8881,51.897,17700.0
2013-08-07 13:20:00,58.19,58.22,58.19,58.22,22500.0,51.906,51.9327,51.906,51.9327,22500.0
2013-08-07 13:25:00,58.22,58.3,58.22,58.28,18300.0,51.9327,52.0041,51.9327,51.9862,18300.0
2013-08-07 13:30:00,58.31,58.31,58.25,58.25,8100.0,52.013,52.013,51.9595,51.9595,8100.0
2013-08-07 13:35:00,58.27,58.3,58.26,58.27,12900.0,51.9773,52.0041,51.9684,51.9773,12900.0
2013-08-07 13:40:00,58.26,58.28,58.2,58.2,36900.0,51.9684,51.9862,51.9149,51.9149,36900.0
2013-08-07 13:45:00,58.19,58.2,58.17,58.2,19200.0,51.906,51.9149,51.8881,51.9149,19200.0
2013-08-07 13:50:00,58.2,58.25,58.19,58.25,17400.0,51.9149,51.9595,51.906,51.9595,17400.0
2013-08-07 13:55:00,58.25,58.29,58.21,58.29,20400.0,51.9595,51.9952,51.9238,51.9952,20400.0
2013-08-07 14:00:00,58.29,58.36,58.24,58.34,37200.0,51.9952,52.0576,51.9506,52.0398,37200.0
2013-08-07 14:05:00,58.36,58.39,58.28,58.28,48300.0,52.0576,52.0844,51.9862,51.9862,48300.0
2013-08-07 14:10:00,58.28,58.34,58.25,58.33,50400.0,51.9862,52.0398,51.9595,52.0308,50400.0
2013-08-07 14:15:00,58.35,58.38,58.3,58.34,46800.0,52.0487,52.0754,52.0041,52.0398,46800.0
2013-08-07 14:20:00,58.35,58.36,58.26,58.27,21300.0,52.0487,52.0576,51.9684,51.9773,21300.0
2013-08-07 14:25:00,58.27,58.31,58.26,58.31,33900.0,51.9773,52.013,51.9684,52.013,33900.0
2013-08-07 14:30:00,58.32,58.36,58.3,58.33,39000.0,52.0219,52.0576,52.0041,52.0308,39000.0
2013-08-07 14:35:00,58.34,58.39,58.34,58.37,25500.0,52.0398,52.0844,52.0398,52.0665,25500.0
2013-08-07 14:40:00,58.33,58.4,58.32,58.34,20700.0,52.0308,52.0933,52.0219,52.0398,20700.0
2013-08-07 14:45:00,58.35,58.4,58.35,58.39,10500.0,52.0487,52.0933,52.0487,52.0844,10500.0
2013-08-07 14:50:00,58.4,58.41,58.35,58.39,16200.0,52.0933,52.1022,52.0487,52.0844,16200.0
2013-08-07 14:55:00,58.37,58.47,58.37,58.45,19800.0,52.0665,52.1557,52.0665,52.1379,19800.0
2013-08-07 15:00:00,58.45,58.53,58.43,58.52,31500.0,52.1379,52.2093,52.12,52.2003,31500.0
2013-08-07 15:05:00,58.52,58.58,58.51,58.57,27600.0,52.2003,52.2539,52.1914,52.2449,27600.0
2013-08-07 15:10:00,58.59,58.64,58.56,58.61,44100.0,52.2628,52.3074,52.236,52.2806,44100.0
2013-08-07 15:15:00,58.61,58.62,58.56,58.59,28800.0,52.2806,52.2895,52.236,52.2628,28800.0
2013-08-07 15:20:00,58.6,58.66,58.58,58.61,55200.0,52.2717,52.3252,52.2539,52.2806,55200.0
2013-08-07 15:25:00,58.6,58.61,58.48,58.55,27900.0,52.2717,52.2806,52.1647,52.2271,27900.0
2013-08-07 15:30:00,58.55,58.55,58.47,58.5,25200.0,52.2271,52.2271,52.1557,52.1825,25200.0
2013-08-07 15:35:00,58.51,58.53,58.48,58.51,38100.0,52.1914,52.2093,52.1647,52.1914,38100.0
2013-08-07 15:40:00,58.52,58.58,58.47,58.56,72900.0,52.2003,52.2539,52.1557,52.236,72900.0
2013-08-07 15:45:00,58.55,58.57,58.5,58.53,44100.0,52.2271,52.2449,52.1825,52.2093,44100.0
2013-08-07 15:50:00,58.52,58.53,58.45,58.48,53700.0,52.2003,52.2093,52.1379,52.1647,53700.0
2013-08-07 15:55:00,58.48,58.53,58.45,58.49,92100.0,52.1647,52.2093,52.1379,52.1736,92100.0
2013-08-08 09:30:00,58.61,58.68,58.47,58.67,58500.0,52.2806,52.3431,52.1557,52.3341,58500.0
2013-08-08 09:35:00,58.63,58.89,58.63,58.72,54600.0,52.2985,52.5304,52.2985,52.3787,54600.0
2013-08-08 09:40:00,58.79,58.82,58.58,58.7,11100.0,52.4412,52.4679,52.2539,52.3609,11100.0
2013-08-08 09:45:00,58.59,58.69,58.58,58.64,13200.0,52.2628,52.352,52.2539,52.3074,13200.0
2013-08-08 09:50:00,58.61,58.62,58.54,58.55,13800.0,52.2806,52.2895,52.2182,52.2271,13800.0
2013-08-08 09:55:00,58.57,58.69,58.57,58.63,23700.0,52.2449,52.352,52.2449,52.2985,23700.0
2013-08-08 10:00:00,58.66,58.67,58.55,58.58,13200.0,52.3252,52.3341,52.2271,52.2539,13200.0
2013-08-08 10:05:00,58.61,58.61,58.48,58.49,15000.0,52.2806,52.2806,52.1647,52.1736,15000.0
2013-08-08 10:10:00,58.48,58.56,58.47,58.51,12000.0,52.1647,52.236,52.1557,52.1914,12000.0
2013-08-08 10:15:00,58.52,58.57,58.51,58.56,14700.0,52.2003,52.2449,52.1914,52.236,14700.0
2013-08-08 10:20:00,58.53,58.58,58.48,58.58,21000.0,52.2093,52.2539,52.1647,52.2539,21000.0
2013-08-08 10:25:00,58.56,58.61,58.56,58.6,9600.0,52.236,52.2806,52.236,52.2717,9600.0
2013-08-08 10:30:00,58.61,58.61,58.51,58.53,49500.0,52.2806,52.2806,52.1914,52.2093,49500.0
2013-08-08 10:35:00,58.59,58.62,58.55,58.59,4500.0,52.2628,52.2895,52.2271,52.2628,4500.0
2013-08-08 10:40:00,58.61,58.61,58.56,58.58,10800.0,52.2806,52.2806,52.236,52.2539,10800.0
2013-08-08 10:45:00,58.56,58.66,58.53,58.62,11700.0,52.236,52.3252,52.2093,52.2895,11700.0
2013-08-08 10:50:00,58.61,58.71,58.61,58.71,9900.0,52.2806,52.3698,52.2806,52.3698,9900.0
2013-08-08 10:55:00,58.71,58.71,58.64,58.64,6000.0,52.3698,52.3698,52.3074,52.3074,6000.0
2013-08-08 11:00:00,58.62,58.67,58.57,58.6,60900.0,52.2895,52.3341,52.2449,52.2717,60900.0
2013-08-08 11:05:00,58.6,58.61,58.58,58.61,10500.0,52.2717,52.2806,52.2539,52.2806,10500.0
2013-08-08 11:10:00,58.61,58.69,58.59,58.61,9600.0,52.2806,52.352,52.2628,52.2806,9600.0
2013-08-08 11:15:00,58.59,58.63,58.59,58.6,7200.0,52.2628,52.2985,52.2628,52.2717,7200.0
2013-08-08 11:20:00,58.62,58.69,58.61,58.64,15900.0,52.2895,52.352,52.2806,52.3074,15900.0
2013-08-08 11:25:00,58.64,58.66,58.63,58.64,5400.0,52.3074,52.3252,52.2985,52.3074,5400.0
2013-08-08 11:30:00,58.63,58.68,58.61,58.68,12900.0,52.2985,52.3431,52.2806,52.3431,12900.0
2013-08-08 11:35:00,58.66,58.73,58.66,58.73,6600.0,52.3252,52.3877,52.3252,52.3877,6600.0
2013-08-08 11:40:00,58.75,58.75,58.7,58.72,4200.0,52.4055,52.4055,52.3609,52.3787,4200.0
2013-08-08 11:45:00,58.7,58.78,58.68,58.76,13500.0,52.3609,52.4323,52.3431,52.4144,13500.0
2013-08-08 11:50:00,58.78,58.81,58.74,58.74,6600.0,52.4323,52.459,52.3966,52.3966,6600.0
2013-08-08 11:55:00,58.76,58.79,58.72,58.78,20100.0,52.4144,52.4412,52.3787,52.4323,20100.0
2013-08-08 12:00:00,58.79,58.83,58.78,58.82,7200.0,52.4412,52.4769,52.4323,52.4679,7200.0
2013-08-08 12:05:00,58.82,58.82,58.78,58.78,4200.0,52.4679,52.4679,52.4323,52.4323,4200.0
2013-08-08 12:10:00,58.79,58.83,58.79,58.83,3000.0,52.4412,52.4769,52.4412,52.4769,3000.0
2013-08-08 12:15:00,58.85,58.89,58.85,58.89,4200.0,52.4947,52.5304,52.4947,52.5304,4200.0
2013-08-08 12:20:00,58.89,58.92,58.82,58.83,7200.0,52.5304,52.5571,52.4679,52.4769,7200.0
2013-08-08 12:25:00,58.81,58.87,58.8,58.83,12300.0,52.459,52.5125,52.4501,52.4769,12300.0
2013-08-08 12:30:00,58.82,58.88,58.81,58.88,7800.0,52.4679,52.5215,52.459,52.5215,7800.0
2013-08-08 12:35:00,58.89,58.91,58.86,58.86,3300.0,52.5304,52.5482,52.5036,52.5036,3300.0
2013-08-08 12:40:00,58.84,58.92,58.84,58.92,4500.0,52.4858,52.5571,52.4858,52.5571,4500.0
2013-08-08 12:45:00,58.88,58.9,58.83,58.85,12600.0,52.5215,52.5393,52.4769,52.4947,12600.0
2013-08-08 12:50:00,58.86,58.9,58.86,58.9,6600.0,52.5036,52.5393,52.5036,52.5393,6600.0
2013-08-08 12:55:00,58.91,59.02,58.91,59.02,36600.0,52.5482,52.6463,52.5482,52.6463,36600.0
2013-08-08 13:00:00,59.02,59.08,59.0,59.07,12600.0,52.6463,52.6999,52.6285,52.6909,12600.0
2013-08-08 13:05:00,59.1,59.12,59.05,59.05,15300.0,52.7177,52.7355,52.6731,52.6731,15300.0
2013-08-08 13:10:00,59.05,59.06,59.03,59.04,7500.0,52.6731,52.682,52.6553,52.6642,7500.0
2013-08-08 13:15:00,59.04,59.06,58.95,58.96,15000.0,52.6642,52.682,52.5839,52.5928,15000.0
2013-08-08 13:20:00,58.97,59.05,58.97,59.04,6600.0,52.6017,52.6731,52.6017,52.6642,6600.0
2013-08-08 13:25:00,59.05,59.05,59.01,59.05,3600.0,52.6731,52.6731,52.6374,52.6731,3600.0
2013-08-08 13:30:00,59.09,59.11,59.07,59.08,8100.0,52.7088,52.7266,52.6909,52.6999,8100.0
2013-08-08 13:35:00,59.08,59.11,59.05,59.1,21000.0,52.6999,52.7266,52.6731,52.7177,21000.0
2013-08-08 13:40:00,59.07,59.22,59.0,59.22,93300.0,52.6909,52.8247,52.6285,52.8247,93300.0
2013-08-08 13:45:00,59.24,59.24,59.13,59.16,23100.0,52.8426,52.8426,52.7445,52.7712,23100.0
2013-08-08 13:50:00,59.14,59.14,59.08,59.09,16200.0,52.7534,52.7534,52.6999,52.7088,16200.0
2013-08-08 13:55:00,59.11,59.18,59.06,59.18,25500.0,52.7266,52.7891,52.682,52.7891,25500.0
2013-08-08 14:00:00,59.17,59.24,59.17,59.21,28500.0,52.7801,52.8426,52.7801,52.8158,28500.0
2013-08-08 14:05:00,59.21,59.23,59.19,59.2,14100.0,52.8158,52.8337,52.798,52.8069,14100.0
2013-08-08 14:10:00,59.21,59.23,59.12,59.15,15300.0,52.8158,52.8337,52.7355,52.7623,15300.0
2013-08-08 14:15:00,59.15,59.17,59.13,59.14,11700.0,52.7623,52.7801,52.7445,52.7534,11700.0
2013-08-08 14:20:00,59.15,59.21,59.15,59.16,13500.0,52.7623,52.8158,52.7623,52.7712,13500.0
2013-08-08 14:25:00,59.16,59.2,59.15,59.18,23700.0,52.7712,52.8069,52.7623,52.7891,23700.0
2013-08-08 14:30:00,59.2,59.2,59.14,59.14,33000.0,52.8069,52.8069,52.7534,52.7534,33000.0
2013-08-08 14:35:00,59.15,59.17,59.12,59.17,9900.0,52.7623,52.7801,52.7355,52.7801,9900.0
2013-08-08 14:40:00,59.15,59.22,59.15,59.2,24000.0,52.7623,52.8247,52.7623,52.8069,24000.0
2013-08-08 14:45:00,59.22,59.22,59.14,59.16,15300.0,52.8247,52.8247,52.7534,52.7712,15300.0
2013-08-08 14:50:00,59.16,59.21,59.14,59.19,24300.0,52.7712,52.8158,52.7534,52.798,24300.0
2013-08-08 14:55:00,59.19,59.21,59.15,59.15,25500.0,52.798,52.8158,52.7623,52.7623,25500.0
2013-08-08 15:00:00,59.15,59.22,59.13,59.2,54300.0,52.7623,52.8247,52.7445,52.8069,54300.0
2013-08-08 15:05:00,59.18,59.19,59.1,59.12,21300.0,52.7891,52.798,52.7177,52.7355,21300.0
2013-08-08 15:10:00,59.12,59.14,59.07,59.12,32700.0,52.7355,52.7534,52.6909,52.7355,32700.0
2013-08-08 15:15:00,59.13,59.14,59.03,59.03,18900.0,52.7445,52.7534,52.6553,52.6553,18900.0
2013-08-08 15:20:00,59.04,59.04,58.98,59.02,13800.0,52.6642,52.6642,52.6107,52.6463,13800.0
2013-08-08 15:25:00,59.02,59.04,59.0,59.04,7500.0,52.6463,52.6642,52.6285,52.6642,7500.0
2013-08-08 15:30:00,59.06,59.09,59.02,59.07,25500.0,52.682,52.7088,52.6463,52.6909,25500.0
2013-08-08 15:35:00,59.07,59.1,59.02,59.08,25200.0,52.6909,52.7177,52.6463,52.6999,25200.0
2013-08-08 15:40:00,59.09,59.14,59.09,59.09,25500.0,52.7088,52.7534,52.7088,52.7088,25500.0
2013-08-08 15:45:00,59.08,59.11,59.04,59.11,24900.0,52.6999,52.7266,52.6642,52.7266,24900.0
2013-08-08 15:50:00,59.1,59.11,59.06,59.07,26100.0,52.7177,52.7266,52.682,52.6909,26100.0
2013-08-08 15:55:00,59.07,59.09,59.03,59.05,80400.0,52.6909,52.7088,52.6553,52.6731,80400.0
2013-08-09 09:30:00,58.76,58.76,58.38,58.46,24000.0,52.4144,52.4144,52.0754,52.1468,24000.0
2013-08-09 09:35:00,58.5,59.09,58.5,58.98,15000.0,52.1825,52.7088,52.1825,52.6107,15000.0
2013-08-09 09:40:00,58.98,59.04,58.9,58.97,74100.0,52.6107,52.6642,52.5393,52.6017,74100.0
2013-08-09 09:45:00,58.95,59.08,58.9,59.03,114900.0,52.5839,52.6999,52.5393,52.6553,114900.0
2013-08-09 09:50:00,59.07,59.07,58.94,59.0,39000.0,52.6909,52.6909,52.575,52.6285,39000.0
2013-08-09 09:55:00,59.0,59.1,58.95,59.04,104700.0,52.6285,52.7177,52.5839,52.6642,104700.0
2013-08-09 10:00:00,59.03,59.07,58.95,58.95,20400.0,52.6553,52.6909,52.5839,52.5839,20400.0
2013-08-09 10:05:00,58.92,59.01,58.77,58.85,11100.0,52.5571,52.6374,52.4233,52.4947,11100.0
2013-08-09 10:10:00,58.78,58.8,58.77,58.77,1500.0,52.4323,52.4501,52.4233,52.4233,1500.0
2013-08-09 10:15:00,58.74,58.81,58.61,58.61,6300.0,52.3966,52.459,52.2806,52.2806,6300.0
2013-08-09 10:20:00,58.57,58.58,58.53,58.53,4200.0,52.2449,52.2539,52.2093,52.2093,4200.0
2013-08-09 10:25:00,58.53,58.61,58.53,58.61,10500.0,52.2093,52.2806,52.2093,52.2806,10500.0
2013-08-09 10:30:00,58.57,58.73,58.57,58.73,10200.0,52.2449,52.3877,52.2449,52.3877,10200.0
2013-08-09 10:35:00,58.75,58.8,58.7,58.79,7500.0,52.4055,52.4501,52.3609,52.4412,7500.0
2013-08-09 10:40:00,58.78,58.84,58.78,58.84,10200.0,52.4323,52.4858,52.4323,52.4858,10200.0
2013-08-09 10:45:00,58.9,58.9,58.85,58.9,8700.0,52.5393,52.5393,52.4947,52.5393,8700.0
2013-08-09 10:50:00,58.88,58.88,58.8,58.8,7500.0,52.5215,52.5215,52.4501,52.4501,7500.0
2013-08-09 10:55:00,58.79,58.86,58.78,58.84,7500.0,52.4412,52.5036,52.4323,52.4858,7500.0
2013-08-09 11:00:00,58.85,58.85,58.78,58.81,21600.0,52.4947,52.4947,52.4323,52.459,21600.0
2013-08-09 11:05:00,58.82,58.95,58.78,58.9,44700.0,52.4679,52.5839,52.4323,52.5393,44700.0
2013-08-09 11:10:00,58.92,58.97,58.89,58.91,38400.0,52.5571,52.6017,52.5304,52.5482,38400.0
2013-08-09 11:15:00,58.89,58.92,58.8,58.85,25500.0,52.5304,52.5571,52.4501,52.4947,25500.0
2013-08-09 11:20:00,58.8,58.81,58.76,58.81,6900.0,52.4501,52.459,52.4144,52.459,6900.0
2013-08-09 11:25:00,58.76,58.83,58.75,58.83,72600.0,52.4144,52.4769,52.4055,52.4769,72600.0
2013-08-09 11:30:00,58.84,58.87,58.81,58.86,9300.0,52.4858,52.5125,52.459,52.5036,9300.0
2013-08-09 11:35:00,58.85,58.9,58.83,58.83,5400.0,52.4947,52.5393,52.4769,52.4769,5400.0
2013-08-09 11:40:00,58.83,58.87,58.79,58.79,9900.0,52.4769,52.5125,52.4412,52.4412,9900.0
2013-08-09 11:45:00,58.82,58.84,58.76,58.81,26400.0,52.4679,52.4858,52.4144,52.459,26400.0
2013-08-09 11:50:00,58.83,58.87,58.82,58.87,3900.0,52.4769,52.5125,52.4679,52.5125,3900.0
2013-08-09 11:55:00,58.86,58.86,58.79,58.82,25800.0,52.5036,52.5036,52.4412,52.4679,25800.0
2013-08-09 12:00:00,58.8,58.84,58.76,58.78,14100.0,52.4501,52.4858,52.4144,52.4323,14100.0
2013-08-09 12:05:00,58.76,58.82,58.74,58.82,2100.0,52.4144,52.4679,52.3966,52.4679,2100.0
2013-08-09 12:10:00,58.82,58.82,58.72,58.79,11700.0,52.4679,52.4679,52.3787,52.4412,11700.0
2013-08-09 12:15:00,58.73,58.76,58.71,58.73,5400.0,52.3877,52.4144,52.3698,52.3877,5400.0
2013-08-09 12:20:00,58.74,58.77,58.69,58.7,10200.0,52.3966,52.4233,52.352,52.3609,10200.0
2013-08-09 12:25:00,58.74,58.77,58.7,58.73,4500.0,52.3966,52.4233,52.3609,52.3877,4500.0
2013-08-09 12:30:00,58.74,58.79,58.73,58.79,4800.0,52.3966,52.4412,52.3877,52.4412,4800.0
2013-08-09 12:35:00,58.81,58.84,58.78,58.82,6900.0,52.459,52.4858,52.4323,52.4679,6900.0
2013-08-09 12:40:00,58.84,58.89,58.81,58.86,4200.0,52.4858,52.5304,52.459,52.5036,4200.0
2013-08-09 12:45:00,58.84,58.87,58.81,58.82,18300.0,52.4858,52.5125,52.459,52.4679,18300.0
2013-08-09 12:50:00,58.83,58.85,58.79,58.79,27900.0,52.4769,52.4947,52.4412,52.4412,27900.0
2013-08-09 12:55:00,58.83,58.84,58.81,58.81,3600.0,52.4769,52.4858,52.459,52.459,3600.0
2013-08-09 13:00:00,58.84,58.85,58.8,58.84,1500.0,52.4858,52.4947,52.4501,52.4858,1500.0
2013-08-09 13:05:00,58.82,58.85,58.82,58.85,2700.0,52.4679,52.4947,52.4679,52.4947,2700.0
2013-08-09 13:10:00,58.85,58.89,58.85,58.88,8100.0,52.4947,52.5304,52.4947,52.5215,8100.0
2013-08-09 13:15:00,58.91,58.92,58.87,58.87,15900.0,52.5482,52.5571,52.5125,52.5125,15900.0
2013-08-09 13:20:00,58.89,58.94,58.89,58.94,4200.0,52.5304,52.575,52.5304,52.575,4200.0
2013-08-09 13:25:00,58.92,58.96,58.91,58.96,4800.0,52.5571,52.5928,52.5482,52.5928,4800.0
2013-08-09 13:30:00,58.96,58.98,58.93,58.93,6900.0,52.5928,52.6107,52.5661,52.5661,6900.0
2013-08-09 13:35:00,58.97,58.99,58.96,58.96,2100.0,52.6017,52.6196,52.5928,52.5928,2100.0
2013-08-09 13:40:00,58.94,58.96,58.92,58.93,3300.0,52.575,52.5928,52.5571,52.5661,3300.0
2013-08-09 13:45:00,58.9,58.91,58.83,58.85,16500.0,52.5393,52.5482,52.4769,52.4947,16500.0
2013-08-09 13:50:00,58.85,58.88,58.83,58.85,17400.0,52.4947,52.5215,52.4769,52.4947,17400.0
2013-08-09 13:55:00,58.9,58.96,58.8,58.96,162000.0,52.5393,52.5928,52.4501,52.5928,162000.0
2013-08-09 14:00:00,58.9,58.96,58.9,58.96,6900.0,52.5393,52.5928,52.5393,52.5928,6900.0
2013-08-09 14:05:00,58.96,58.96,58.88,58.91,24600.0,52.5928,52.5928,52.5215,52.5482,24600.0
2013-08-09 14:10:00,58.88,58.92,58.84,58.87,10500.0,52.5215,52.5571,52.4858,52.5125,10500.0
2013-08-09 14:15:00,58.88,58.89,58.84,58.88,16500.0,52.5215,52.5304,52.4858,52.5215,16500.0
2013-08-09 14:20:00,58.87,58.88,58.83,58.88,15300.0,52.5125,52.5215,52.4769,52.5215,15300.0
2013-08-09 14:25:00,58.88,58.9,58.85,58.88,15600.0,52.5215,52.5393,52.4947,52.5215,15600.0
2013-08-09 14:30:00,58.89,58.92,58.88,58.9,16800.0,52.5304,52.5571,52.5215,52.5393,16800.0
2013-08-09 14:35:00,58.89,58.89,58.81,58.82,10800.0,52.5304,52.5304,52.459,52.4679,10800.0
2013-08-09 14:40:00,58.81,58.89,58.81,58.87,17100.0,52.459,52.5304,52.459,52.5125,17100.0
2013-08-09 14:45:00,58.89,58.91,58.85,58.9,14700.0,52.5304,52.5482,52.4947,52.5393,14700.0
2013-08-09 14:50:00,58.91,58.93,58.89,58.89,15900.0,52.5482,52.5661,52.5304,52.5304,15900.0
2013-08-09 14:55:00,58.88,58.93,58.85,58.93,24300.0,52.5215,52.5661,52.4947,52.5661,24300.0
2013-08-09 15:00:00,58.94,58.95,58.92,58.93,13800.0,52.575,52.5839,52.5571,52.5661,13800.0
2013-08-09 15:05:00,58.95,58.98,58.92,58.94,12600.0,52.5839,52.6107,52.5571,52.575,12600.0
2013-08-09 15:10:00,58.94,58.96,58.9,58.9,14400.0,52.575,52.5928,52.5393,52.5393,14400.0
2013-08-09 15:15:00,58.92,58.93,58.91,58.93,117600.0,52.5571,52.5661,52.5482,52.5661,117600.0
2013-08-09 15:20:00,58.93,59.01,58.93,58.97,52800.0,52.5661,52.6374,52.5661,52.6017,52800.0
2013-08-09 15:25:00,58.98,59.02,58.97,58.98,29400.0,52.6107,52.6463,52.6017,52.6107,29400.0
2013-08-09 15:30:00,58.96,59.0,58.95,58.95,15900.0,52.5928,52.6285,52.5839,52.5839,15900.0
2013-08-09 15:35:00,58.95,59.01,58.95,59.01,19500.0,52.5839,52.6374,52.5839,52.6374,19500.0
2013-08-09 15:40:00,59.02,59.1,59.01,59.06,39300.0,52.6463,52.7177,52.6374,52.682,39300.0
2013-08-09 15:45:00,59.04,59.05,58.96,59.0,46500.0,52.6642,52.6731,52.5928,52.6285,46500.0
2013-08-09 15:50:00,58.98,59.2,58.98,59.08,99900.0,52.6107,52.8069,52.6107,52.6999,99900.0
2013-08-09 15:55:00,59.07,59.13,59.01,59.03,92100.0,52.6909,52.7445,52.6374,52.6553,92100.0
2013-08-12 09:30:00,58.63,58.83,58.26,58.38,136500.0,52.2985,52.4769,51.9684,52.0754,136500.0
2013-08-12 09:35:00,58.43,58.91,58.43,58.8,35700.0,52.12,52.5482,52.12,52.4501,35700.0
2013-08-12 09:40:00,58.83,58.95,58.76,58.85,89400.0,52.4769,52.5839,52.4144,52.4947,89400.0
2013-08-12 09:45:00,58.82,58.92,58.7,58.77,44400.0,52.4679,52.5571,52.3609,52.4233,44400.0
2013-08-12 09:50:00,58.74,58.85,58.7,58.76,11700.0,52.3966,52.4947,52.3609,52.4144,11700.0
2013-08-12 09:55:00,58.76,58.76,58.62,58.62,15000.0,52.4144,52.4144,52.2895,52.2895,15000.0
2013-08-12 10:00:00,58.68,58.93,58.68,58.88,17700.0,52.3431,52.5661,52.3431,52.5215,17700.0
2013-08-12 10:05:00,58.85,58.88,58.8,58.8,4200.0,52.4947,52.5215,52.4501,52.4501,4200.0
2013-08-12 10:10:00,58.83,58.88,58.81,58.84,44400.0,52.4769,52.5215,52.459,52.4858,44400.0
2013-08-12 10:15:00,58.85,58.98,58.85,58.98,36000.0,52.4947,52.6107,52.4947,52.6107,36000.0
2013-08-12 10:20:00,58.93,59.0,58.93,58.95,30900.0,52.5661,52.6285,52.5661,52.5839,30900.0
2013-08-12 10:25:00,58.87,58.93,58.85,58.85,3900.0,52.5125,52.5661,52.4947,52.4947,3900.0
2013-08-12 10:30:00,58.9,59.0,58.86,58.99,19500.0,52.5393,52.6285,52.5036,52.6196,19500.0
2013-08-12 10:35:00,59.0,59.0,58.87,58.89,12300.0,52.6285,52.6285,52.5125,52.5304,12300.0
2013-08-12 10:40:00,58.89,58.94,58.85,58.93,15000.0,52.5304,52.575,52.4947,52.5661,15000.0
2013-08-12 10:45:00,58.96,58.98,58.92,58.94,12300.0,52.5928,52.6107,52.5571,52.575,12300.0
2013-08-12 10:50:00,58.91,58.91,58.87,58.89,3000.0,52.5482,52.5482,52.5125,52.5304,3000.0
2013-08-12 10:55:00,58.91,58.97,58.9,58.93,9600.0,52.5482,52.6017,52.5393,52.5661,9600.0
2013-08-12 11:00:00,58.97,58.97,58.86,58.92,12600.0,52.6017,52.6017,52.5036,52.5571,12600.0
2013-08-12 11:05:00,58.87,58.92,58.84,58.87,8100.0,52.5125,52.5571,52.4858,52.5125,8100.0
2013-08-12 11:10:00,58.86,58.88,58.78,58.8,9000.0,52.5036,52.5215,52.4323,52.4501,9000.0
2013-08-12 11:15:00,58.79,58.86,58.77,58.86,13800.0,52.4412,52.5036,52.4233,52.5036,13800.0
2013-08-12 11:20:00,58.83,58.88,58.81,58.85,73200.0,52.4769,52.5215,52.459,52.4947,73200.0
2013-08-12 11:25:00,58.84,58.87,58.81,58.86,30900.0,52.4858,52.5125,52.459,52.5036,30900.0
2013-08-12 11:30:00,58.85,58.86,58.81,58.82,43800.0,52.4947,52.5036,52.459,52.4679,43800.0
2013-08-12 11:35:00,58.83,58.86,58.8,58.85,22500.0,52.4769,52.5036,52.4501,52.4947,22500.0
2013-08-12 11:40:00,58.85,58.89,58.83,58.88,41400.0,52.4947,52.5304,52.4769,52.5215,41400.0
2013-08-12 11:45:00,58.87,58.87,58.79,58.83,54300.0,52.5125,52.5125,52.4412,52.4769,54300.0
2013-08-12 11:50:00,58.83,58.83,58.73,58.73,13800.0,52.4769,52.4769,52.3877,52.3877,13800.0
2013-08-12 11:55:00,58.75,58.77,58.72,58.77,6900.0,52.4055,52.4233,52.3787,52.4233,6900.0
2013-08-12 12:00:00,58.79,58.81,58.77,58.79,6900.0,52.4412,52.459,52.4233,52.4412,6900.0
2013-08-12 12:05:00,58.81,58.85,58.81,58.83,3900.0,52.459,52.4947,52.459,52.4769,3900.0
2013-08-12 12:10:00,58.83,58.87,58.8,58.86,8700.0,52.4769,52.5125,52.4501,52.5036,8700.0
2013-08-12 12:15:00,58.86,58.87,58.84,58.84,4800.0,52.5036,52.5125,52.4858,52.4858,4800.0
2013-08-12 12:20:00,58.83,58.87,58.8,58.86,9300.0,52.4769,52.5125,52.4501,52.5036,9300.0
2013-08-12 12:25:00,58.86,58.89,58.82,58.82,9300.0,52.5036,52.5304,52.4679,52.4679,9300.0
2013-08-12 12:30:00,58.81,58.86,58.79,58.85,13800.0,52.459,52.5036,52.4412,52.4947,13800.0
2013-08-12 12:35:00,58.85,58.91,58.83,58.91,4500.0,52.4947,52.5482,52.4769,52.5482,4500.0
2013-08-12 12:40:00,58.9,58.94,58.87,58.93,7200.0,52.5393,52.575,52.5125,52.5661,7200.0
2013-08-12 12:45:00,58.97,58.97,58.92,58.92,7800.0,52.6017,52.6017,52.5571,52.5571,7800.0
2013-08-12 12:50:00,58.93,58.96,58.92,58.94,10800.0,52.5661,52.5928,52.5571,52.575,10800.0
2013-08-12 12:55:00,58.95,58.97,58.89,58.89,7500.0,52.5839,52.6017,52.5304,52.5304,7500.0
2013-08-12 13:00:00,58.91,58.97,58.9,58.93,15300.0,52.5482,52.6017,52.5393,52.5661,15300.0
2013-08-12 13:05:00,58.94,58.96,58.94,58.95,2700.0,52.575,52.5928,52.575,52.5839,2700.0
2013-08-12 13:10:00,58.97,58.99,58.93,58.99,3000.0,52.6017,52.6196,52.5661,52.6196,3000.0
2013-08-12 13:15:00,58.94,58.98,58.94,58.98,12000.0,52.575,52.6107,52.575,52.6107,12000.0
2013-08-12 13:20:00,58.98,59.1,58.96,59.07,25800.0,52.6107,52.7177,52.5928,52.6909,25800.0
2013-08-12 13:25:00,59.06,59.11,59.04,59.11,5100.0,52.682,52.7266,52.6642,52.7266,5100.0
2013-08-12 13:30:00,59.11,59.18,59.11,59.14,16500.0,52.7266,52.7891,52.7266,52.7534,16500.0
2013-08-12 13:35:00,59.18,59.23,59.15,59.22,8400.0,52.7891,52.8337,52.7623,52.8247,8400.0
2013-08-12 13:40:00,59.24,59.24,59.18,59.24,7800.0,52.8426,52.8426,52.7891,52.8426,7800.0
2013-08-12 13:45:00,59.23,59.24,59.07,59.07,10200.0,52.8337,52.8426,52.6909,52.6909,10200.0
2013-08-12 13:50:00,59.07,59.09,59.06,59.07,9300.0,52.6909,52.7088,52.682,52.6909,9300.0
2013-08-12 13:55:00,59.07,59.08,59.02,59.02,10200.0,52.6909,52.6999,52.6463,52.6463,10200.0
2013-08-12 14:00:00,59.06,59.06,58.97,59.05,16200.0,52.682,52.682,52.6017,52.6731,16200.0
2013-08-12 14:05:00,59.05,59.15,59.03,59.1,10800.0,52.6731,52.7623,52.6553,52.7177,10800.0
2013-08-12 14:10:00,59.12,59.14,59.07,59.07,20700.0,52.7355,52.7534,52.6909,52.6909,20700.0
2013-08-12 14:15:00,59.04,59.08,59.04,59.08,6300.0,52.6642,52.6999,52.6642,52.6999,6300.0
2013-08-12 14:20:00,59.11,59.14,59.06,59.08,10800.0,52.7266,52.7534,52.682,52.6999,10800.0
2013-08-12 14:25:00,59.12,59.15,59.1,59.13,8400.0,52.7355,52.7623,52.7177,52.7445,8400.0
2013-08-12 14:30:00,59.16,59.17,59.11,59.15,8100.0,52.7712,52.7801,52.7266,52.7623,8100.0
2013-08-12 14:35:00,59.15,59.16,59.12,59.13,12300.0,52.7623,52.7712,52.7355,52.7445,12300.0
2013-08-12 14:40:00,59.13,59.18,59.09,59.18,7800.0,52.7445,52.7891,52.7088,52.7891,7800.0
2013-08-12 14:45:00,59.18,59.21,59.13,59.15,19800.0,52.7891,52.8158,52.7445,52.7623,19800.0
2013-08-12 14:50:00,59.14,59.15,59.12,59.12,7800.0,52.7534,52.7623,52.7355,52.7355,7800.0
2013-08-12 14:55:00,59.15,59.15,59.09,59.15,9900.0,52.7623,52.7623,52.7088,52.7623,9900.0
2013-08-12 15:00:00,59.15,59.15,59.11,59.11,15300.0,52.7623,52.7623,52.7266,52.7266,15300.0
2013-08-12 15:05:00,59.13,59.13,59.07,59.09,9000.0,52.7445,52.7445,52.6909,52.7088,9000.0
2013-08-12 15:10:00,59.1,59.15,59.1,59.15,13500.0,52.7177,52.7623,52.7177,52.7623,13500.0
2013-08-12 15:15:00,59.13,59.14,59.09,59.09,9600.0,52.7445,52.7534,52.7088,52.7088,9600.0
2013-08-12 15:20:00,59.12,59.16,59.08,59.14,10500.0,52.7355,52.7712,52.6999,52.7534,10500.0
2013-08-12 15:25:00,59.12,59.22,59.12,59.22,27300.0,52.7355,52.8247,52.7355,52.8247,27300.0
2013-08-12 15:30:00,59.17,59.25,59.17,59.24,22500.0,52.7801,52.8515,52.7801,52.8426,22500.0
2013-08-12 15:35:00,59.24,59.3,59.24,59.3,17100.0,52.8426,52.8961,52.8426,52.8961,17100.0
2013-08-12 15:40:00,59.29,59.3,59.23,59.25,33600.0,52.8872,52.8961,52.8337,52.8515,33600.0
2013-08-12 15:45:00,59.25,59.3,59.22,59.23,43800.0,52.8515,52.8961,52.8247,52.8337,43800.0
2013-08-12 15:50:00,59.21,59.27,59.16,59.26,36000.0,52.8158,52.8693,52.7712,52.8604,36000.0
2013-08-12 15:55:00,59.25,59.35,59.19,59.3,114600.0,52.8515,52.9407,52.798,52.8961,114600.0
2013-08-13 09:30:00,59.0,59.0,58.77,58.84,49800.0,52.6285,52.6285,52.4233,52.4858,49800.0
2013-08-13 09:35:00,58.9,59.15,58.79,59.11,78600.0,52.5393,52.7623,52.4412,52.7266,78600.0
2013-08-13 09:40:00,59.11,59.19,59.07,59.19,12000.0,52.7266,52.798,52.6909,52.798,12000.0
2013-08-13 09:45:00,59.15,59.28,59.15,59.23,17400.0,52.7623,52.8783,52.7623,52.8337,17400.0
2013-08-13 09:50:00,59.24,59.24,58.92,58.96,55200.0,52.8426,52.8426,52.5571,52.5928,55200.0
2013-08-13 09:55:00,58.91,59.11,58.86,59.11,96300.0,52.5482,52.7266,52.5036,52.7266,96300.0
2013-08-13 10:00:00,59.11,59.11,58.76,58.78,86100.0,52.7266,52.7266,52.4144,52.4323,86100.0
2013-08-13 10:05:00,58.81,58.81,58.69,58.7,16800.0,52.459,52.459,52.352,52.3609,16800.0
2013-08-13 10:10:00,58.69,58.71,58.5,58.54,28800.0,52.352,52.3698,52.1825,52.2182,28800.0
2013-08-13 10:15:00,58.53,58.56,58.43,58.53,24600.0,52.2093,52.236,52.12,52.2093,24600.0
2013-08-13 10:20:00,58.53,58.56,58.39,58.5,17100.0,52.2093,52.236,52.0844,52.1825,17100.0
2013-08-13 10:25:00,58.52,58.53,58.43,58.53,13500.0,52.2003,52.2093,52.12,52.2093,13500.0
2013-08-13 10:30:00,58.52,58.53,58.44,58.49,10200.0,52.2003,52.2093,52.129,52.1736,10200.0
2013-08-13 10:35:00,58.49,58.49,58.4,58.44,24900.0,52.1736,52.1736,52.0933,52.129,24900.0
2013-08-13 10:40:00,58.43,58.61,58.43,58.61,29100.0,52.12,52.2806,52.12,52.2806,29100.0
2013-08-13 10:45:00,58.58,58.67,58.58,58.64,15000.0,52.2539,52.3341,52.2539,52.3074,15000.0
2013-08-13 10:50:00,58.63,58.66,58.55,58.55,30000.0,52.2985,52.3252,52.2271,52.2271,30000.0
2013-08-13 10:55:00,58.55,58.58,58.54,58.57,6600.0,52.2271,52.2539,52.2182,52.2449,6600.0
2013-08-13 11:00:00,58.57,58.63,58.53,58.63,24600.0,52.2449,52.2985,52.2093,52.2985,24600.0
2013-08-13 11:05:00,58.61,58.67,58.54,58.67,10500.0,52.2806,52.3341,52.2182,52.3341,10500.0
2013-08-13 11:10:00,58.63,58.67,58.56,58.65,8400.0,52.2985,52.3341,52.236,52.3163,8400.0
2013-08-13 11:15:00,58.62,58.65,58.57,58.65,7800.0,52.2895,52.3163,52.2449,52.3163,7800.0
2013-08-13 11:20:00,58.62,58.73,58.62,58.68,13200.0,52.2895,52.3877,52.2895,52.3431,13200.0
2013-08-13 11:25:00,58.73,58.75,58.68,58.68,8700.0,52.3877,52.4055,52.3431,52.3431,8700.0
2013-08-13 11:30:00,58.68,58.7,58.66,58.66,9300.0,52.3431,52.3609,52.3252,52.3252,9300.0
2013-08-13 11:35:00,58.65,58.66,58.57,58.57,7200.0,52.3163,52.3252,52.2449,52.2449,7200.0
2013-08-13 11:40:00,58.56,58.59,58.51,58.55,22500.0,52.236,52.2628,52.1914,52.2271,22500.0
2013-08-13 11:45:00,58.54,58.55,58.5,58.52,15600.0,52.2182,52.2271,52.1825,52.2003,15600.0
2013-08-13 11:50:00,58.54,58.58,58.52,58.56,6600.0,52.2182,52.2539,52.2003,52.236,6600.0
2013-08-13 11:55:00,58.58,58.58,58.53,58.55,21600.0,52.2539,52.2539,52.2093,52.2271,21600.0
2013-08-13 12:00:00,58.54,58.56,58.5,58.5,10800.0,52.2182,52.236,52.1825,52.1825,10800.0
2013-08-13 12:05:00,58.52,58.53,58.5,58.5,4200.0,52.2003,52.2093,52.1825,52.1825,4200.0
2013-08-13 12:10:00,58.52,58.56,58.49,58.49,5400.0,52.2003,52.236,52.1736,52.1736,5400.0
2013-08-13 12:15:00,58.51,58.59,58.51,58.57,4200.0,52.1914,52.2628,52.1914,52.2449,4200.0
2013-08-13 12:20:00,58.58,58.62,58.53,58.6,53700.0,52.2539,52.2895,52.2093,52.2717,53700.0
2013-08-13 12:25:00,58.6,58.63,58.57,58.61,28500.0,52.2717,52.2985,52.2449,52.2806,28500.0
2013-08-13 12:30:00,58.64,58.72,58.63,58.66,17100.0,52.3074,52.3787,52.2985,52.3252,17100.0
2013-08-13 12:35:00,58.64,58.67,58.59,58.62,42000.0,52.3074,52.3341,52.2628,52.2895,42000.0
2013-08-13 12:40:00,58.62,58.72,58.62,58.66,22200.0,52.2895,52.3787,52.2895,52.3252,22200.0
2013-08-13 12:45:00,58.68,58.72,58.65,58.71,27900.0,52.3431,52.3787,52.3163,52.3698,27900.0
2013-08-13 12:50:00,58.71,58.74,58.67,58.67,25200.0,52.3698,52.3966,52.3341,52.3341,25200.0
2013-08-13 12:55:00,58.67,58.72,58.64,58.72,37200.0,52.3341,52.3787,52.3074,52.3787,37200.0
2013-08-13 13:00:00,58.7,58.74,58.68,58.73,30300.0,52.3609,52.3966,52.3431,52.3877,30300.0
2013-08-13 13:05:00,58.71,58.8,58.71,58.8,28800.0,52.3698,52.4501,52.3698,52.4501,28800.0
2013-08-13 13:10:00,58.78,58.83,58.78,58.83,11400.0,52.4323,52.4769,52.4323,52.4769,11400.0
2013-08-13 13:15:00,58.83,58.88,58.8,58.86,36300.0,52.4769,52.5215,52.4501,52.5036,36300.0
2013-08-13 13:20:00,58.88,58.91,58.79,58.79,16800.0,52.5215,52.5482,52.4412,52.4412,16800.0
2013-08-13 13:25:00,58.83,58.88,58.81,58.81,6000.0,52.4769,52.5215,52.459,52.459,6000.0
2013-08-13 13:30:00,58.83,58.83,58.77,58.78,3600.0,52.4769,52.4769,52.4233,52.4323,3600.0
2013-08-13 13:35:00,58.79,58.79,58.74,58.74,6600.0,52.4412,52.4412,52.3966,52.3966,6600.0
2013-08-13 13:40:00,58.76,58.76,58.71,58.74,16200.0,52.4144,52.4144,52.3698,52.3966,16200.0
2013-08-13 13:45:00,58.77,58.77,58.72,58.76,9000.0,52.4233,52.4233,52.3787,52.4144,9000.0
2013-08-13 13:50:00,58.72,58.78,58.71,58.72,21900.0,52.3787,52.4323,52.3698,52.3787,21900.0
2013-08-13 13:55:00,58.74,58.77,58.73,58.74,9000.0,52.3966,52.4233,52.3877,52.3966,9000.0
2013-08-13 14:00:00,58.73,58.77,58.7,58.7,8100.0,52.3877,52.4233,52.3609,52.3609,8100.0
2013-08-13 14:05:00,58.69,58.7,58.68,58.7,18300.0,52.352,52.3609,52.3431,52.3609,18300.0
2013-08-13 14:10:00,58.68,58.69,58.63,58.69,12300.0,52.3431,52.352,52.2985,52.352,12300.0
2013-08-13 14:15:00,58.7,58.7,58.67,58.67,2700.0,52.3609,52.3609,52.3341,52.3341,2700.0
2013-08-13 14:20:00,58.66,58.71,58.63,58.65,119400.0,52.3252,52.3698,52.2985,52.3163,119400.0
2013-08-13 14:25:00,58.64,58.69,58.62,58.68,18900.0,52.3074,52.352,52.2895,52.3431,18900.0
2013-08-13 14:30:00,58.68,58.68,58.58,58.6,103500.0,52.3431,52.3431,52.2539,52.2717,103500.0
2013-08-13 14:35:00,58.6,58.68,58.6,58.68,30300.0,52.2717,52.3431,52.2717,52.3431,30300.0
2013-08-13 14:40:00,58.68,58.71,58.66,58.67,6900.0,52.3431,52.3698,52.3252,52.3341,6900.0
2013-08-13 14:45:00,58.68,58.68,58.63,58.63,12600.0,52.3431,52.3431,52.2985,52.2985,12600.0
2013-08-13 14:50:00,58.65,58.66,58.63,58.66,6300.0,52.3163,52.3252,52.2985,52.3252,6300.0
2013-08-13 14:55:00,58.66,58.67,58.61,58.65,7500.0,52.3252,52.3341,52.2806,52.3163,7500.0
2013-08-13 15:00:00,58.66,58.67,58.61,58.63,16200.0,52.3252,52.3341,52.2806,52.2985,16200.0
2013-08-13 15:05:00,58.65,58.66,58.59,58.61,9600.0,52.3163,52.3252,52.2628,52.2806,9600.0
2013-08-13 15:10:00,58.62,58.68,58.61,58.65,52500.0,52.2895,52.3431,52.2806,52.3163,52500.0
2013-08-13 15:15:00,58.65,58.72,58.63,58.72,22200.0,52.3163,52.3787,52.2985,52.3787,22200.0
2013-08-13 15:20:00,58.7,58.72,58.65,58.72,19500.0,52.3609,52.3787,52.3163,52.3787,19500.0
2013-08-13 15:25:00,58.71,58.71,58.64,58.67,50100.0,52.3698,52.3698,52.3074,52.3341,50100.0
2013-08-13 15:30:00,58.67,58.75,58.67,58.75,38400.0,52.3341,52.4055,52.3341,52.4055,38400.0
2013-08-13 15:35:00,58.76,58.77,58.7,58.71,29700.0,52.4144,52.4233,52.3609,52.3698,29700.0
2013-08-13 15:40:00,58.71,58.72,58.69,58.7,19800.0,52.3698,52.3787,52.352,52.3609,19800.0
2013-08-13 15:45:00,58.71,58.71,58.65,58.67,25500.0,52.3698,52.3698,52.3163,52.3341,25500.0
2013-08-13 15:50:00,58.65,58.66,58.59,58.62,39000.0,52.3163,52.3252,52.2628,52.2895,39000.0
2013-08-13 15:55:00,58.6,58.63,58.56,58.6,71400.0,52.2717,52.2985,52.236,52.2717,71400.0
2013-08-14 09:30:00,58.37,58.67,58.37,58.4,12300.0,52.2196,52.488,52.2196,52.2465,12300.0
2013-08-14 09:35:00,58.46,58.49,58.32,58.34,15900.0,52.3001,52.327,52.1749,52.1928,15900.0
2013-08-14 09:40:00,58.33,58.37,58.1,58.1,32700.0,52.1838,52.2196,51.9781,51.9781,32700.0
2013-08-14 09:45:00,58.1,58.12,58.05,58.12,21600.0,51.9781,51.996,51.9333,51.996,21600.0
2013-08-14 09:50:00,58.12,58.18,58.11,58.13,36000.0,51.996,52.0496,51.987,52.0049,36000.0
2013-08-14 09:55:00,58.14,58.16,57.99,58.01,22500.0,52.0138,52.0317,51.8797,51.8975,22500.0
2013-08-14 10:00:00,58.04,58.04,57.96,57.97,28200.0,51.9244,51.9244,51.8528,51.8618,28200.0
2013-08-14 10:05:00,57.97,58.04,57.95,57.98,33300.0,51.8618,51.9244,51.8439,51.8707,33300.0
2013-08-14 10:10:00,58.01,58.01,57.86,57.88,12300.0,51.8975,51.8975,51.7634,51.7812,12300.0
2013-08-14 10:15:00,57.84,57.87,57.8,57.84,16800.0,51.7455,51.7723,51.7097,51.7455,16800.0
2013-08-14 10:20:00,57.82,57.82,57.64,57.66,85500.0,51.7276,51.7276,51.5665,51.5844,85500.0
2013-08-14 10:25:00,57.65,57.69,57.61,57.65,33300.0,51.5755,51.6113,51.5397,51.5755,33300.0
2013-08-14 10:30:00,57.67,57.9,57.64,57.89,26400.0,51.5934,51.7991,51.5665,51.7902,26400.0
2013-08-14 10:35:00,57.9,57.91,57.83,57.85,31500.0,51.7991,51.8081,51.7365,51.7544,31500.0
2013-08-14 10:40:00,57.84,57.94,57.83,57.9,30000.0,51.7455,51.8349,51.7365,51.7991,30000.0
2013-08-14 10:45:00,57.88,57.88,57.79,57.86,30300.0,51.7812,51.7812,51.7007,51.7634,30300.0
2013-08-14 10:50:00,57.85,57.9,57.82,57.88,8400.0,51.7544,51.7991,51.7276,51.7812,8400.0
2013-08-14 10:55:00,57.87,57.93,57.83,57.84,15300.0,51.7723,51.826,51.7365,51.7455,15300.0
2013-08-14 11:00:00,57.85,57.89,57.78,57.84,23100.0,51.7544,51.7902,51.6918,51.7455,23100.0
2013-08-14 11:05:00,57.84,57.86,57.79,57.79,16200.0,51.7455,51.7634,51.7007,51.7007,16200.0
2013-08-14 11:10:00,57.81,57.83,57.74,57.77,12300.0,51.7186,51.7365,51.656,51.6828,12300.0
2013-08-14 11:15:00,57.77,57.85,57.74,57.83,50400.0,51.6828,51.7544,51.656,51.7365,50400.0
2013-08-14 11:20:00,57.83,57.84,57.76,57.76,12300.0,51.7365,51.7455,51.6739,51.6739,12300.0
2013-08-14 11:25:00,57.79,57.85,57.74,57.85,12000.0,51.7007,51.7544,51.656,51.7544,12000.0
2013-08-14 11:30:00,57.85,57.87,57.83,57.85,7200.0,51.7544,51.7723,51.7365,51.7544,7200.0
2013-08-14 11:35:00,57.85,57.87,57.8,57.82,24300.0,51.7544,51.7723,51.7097,51.7276,24300.0
2013-08-14 11:40:00,57.82,57.82,57.75,57.78,9900.0,51.7276,51.7276,51.6649,51.6918,9900.0
2013-08-14 11:45:00,57.78,57.79,57.73,57.73,6900.0,51.6918,51.7007,51.647,51.647,6900.0
2013-08-14 11:50:00,57.78,57.82,57.69,57.76,54300.0,51.6918,51.7276,51.6113,51.6739,54300.0
2013-08-14 11:55:00,57.76,57.79,57.68,57.71,19500.0,51.6739,51.7007,51.6023,51.6292,19500.0
2013-08-14 12:00:00,57.74,57.74,57.63,57.65,14700.0,51.656,51.656,51.5576,51.5755,14700.0
2013-08-14 12:05:00,57.61,57.61,57.5,57.5,20700.0,51.5397,51.5397,51.4413,51.4413,20700.0
2013-08-14 12:10:00,57.51,57.57,57.5,57.51,15900.0,51.4502,51.5039,51.4413,51.4502,15900.0
2013-08-14 12:15:00,57.48,57.55,57.47,57.52,54000.0,51.4234,51.486,51.4144,51.4592,54000.0
2013-08-14 12:20:00,57.53,57.54,57.45,57.51,65700.0,51.4681,51.4771,51.3966,51.4502,65700.0
2013-08-14 12:25:00,57.51,57.56,57.49,57.56,33000.0,51.4502,51.495,51.4323,51.495,33000.0
2013-08-14 12:30:00,57.52,57.56,57.5,57.5,22800.0,51.4592,51.495,51.4413,51.4413,22800.0
2013-08-14 12:35:00,57.52,57.52,57.4,57.46,24900.0,51.4592,51.4592,51.3518,51.4055,24900.0
2013-08-14 12:40:00,57.45,57.45,57.4,57.42,16800.0,51.3966,51.3966,51.3518,51.3697,16800.0
2013-08-14 12:45:00,57.42,57.42,57.35,57.42,21000.0,51.3697,51.3697,51.3071,51.3697,21000.0
2013-08-14 12:50:00,57.42,57.44,57.34,57.34,18600.0,51.3697,51.3876,51.2981,51.2981,18600.0
2013-08-14 12:55:00,57.34,57.34,57.24,57.24,33600.0,51.2981,51.2981,51.2087,51.2087,33600.0
2013-08-14 13:00:00,57.24,57.3,57.2,57.25,30600.0,51.2087,51.2624,51.1729,51.2176,30600.0
2013-08-14 13:05:00,57.25,57.3,57.23,57.27,23400.0,51.2176,51.2624,51.1997,51.2355,23400.0
2013-08-14 13:10:00,57.27,57.27,57.23,57.24,23100.0,51.2355,51.2355,51.1997,51.2087,23100.0
2013-08-14 13:15:00,57.24,57.24,57.19,57.21,23100.0,51.2087,51.2087,51.1639,51.1818,23100.0
2013-08-14 13:20:00,57.22,57.23,57.04,57.06,53400.0,51.1908,51.1997,51.0298,51.0476,53400.0
2013-08-14 13:25:00,57.09,57.13,57.08,57.1,33000.0,51.0745,51.1103,51.0655,51.0834,33000.0
2013-08-14 13:30:00,57.1,57.11,57.0,57.1,45000.0,51.0834,51.0924,50.994,51.0834,45000.0
2013-08-14 13:35:00,57.08,57.14,57.07,57.09,40200.0,51.0655,51.1192,51.0566,51.0745,40200.0
2013-08-14 13:40:00,57.09,57.11,57.08,57.08,21900.0,51.0745,51.0924,51.0655,51.0655,21900.0
2013-08-14 13:45:00,57.06,57.09,57.01,57.03,28800.0,51.0476,51.0745,51.0029,51.0208,28800.0
2013-08-14 13:50:00,57.04,57.05,57.01,57.03,13500.0,51.0298,51.0387,51.0029,51.0208,13500.0
2013-08-14 13:55:00,57.01,57.01,56.9,57.01,29700.0,51.0029,51.0029,50.9045,51.0029,29700.0
2013-08-14 14:00:00,56.99,57.06,56.99,57.06,26400.0,50.985,51.0476,50.985,51.0476,26400.0
2013-08-14 14:05:00,57.06,57.19,57.06,57.14,26100.0,51.0476,51.1639,51.0476,51.1192,26100.0
2013-08-14 14:10:00,57.14,57.16,57.03,57.04,41700.0,51.1192,51.1371,51.0208,51.0298,41700.0
2013-08-14 14:15:00,57.03,57.04,56.96,56.96,34800.0,51.0208,51.0298,50.9582,50.9582,34800.0
2013-08-14 14:20:00,56.96,56.98,56.89,56.98,64800.0,50.9582,50.9761,50.8956,50.9761,64800.0
2013-08-14 14:25:00,56.98,57.02,56.92,56.96,40200.0,50.9761,51.0119,50.9224,50.9582,40200.0
2013-08-14 14:30:00,56.96,57.02,56.96,56.97,35100.0,50.9582,51.0119,50.9582,50.9671,35100.0
2013-08-14 14:35:00,56.95,56.95,56.88,56.94,54600.0,50.9492,50.9492,50.8866,50.9403,54600.0
2013-08-14 14:40:00,56.94,57.0,56.9,56.98,98100.0,50.9403,50.994,50.9045,50.9761,98100.0
2013-08-14 14:45:00,56.98,56.99,56.93,56.99,68700.0,50.9761,50.985,50.9313,50.985,68700.0
2013-08-14 14:50:00,57.01,57.02,56.93,56.93,22800.0,51.0029,51.0119,50.9313,50.9313,22800.0
2013-08-14 14:55:00,56.93,56.97,56.93,56.94,38700.0,50.9313,50.9671,50.9313,50.9403,38700.0
2013-08-14 15:00:00,56.95,56.95,56.84,56.85,59400.0,50.9492,50.9492,50.8508,50.8598,59400.0
2013-08-14 15:05:00,56.86,56.89,56.84,56.88,43800.0,50.8687,50.8956,50.8508,50.8866,43800.0
2013-08-14 15:10:00,56.88,56.95,56.87,56.93,45300.0,50.8866,50.9492,50.8777,50.9313,45300.0
2013-08-14 15:15:00,56.96,56.97,56.92,56.96,37800.0,50.9582,50.9671,50.9224,50.9582,37800.0
2013-08-14 15:20:00,56.96,56.97,56.95,56.96,97800.0,50.9582,50.9671,50.9492,50.9582,97800.0
2013-08-14 15:25:00,56.96,56.96,56.91,56.92,60300.0,50.9582,50.9582,50.9135,50.9224,60300.0
2013-08-14 15:30:00,56.92,56.92,56.83,56.83,89400.0,50.9224,50.9224,50.8419,50.8419,89400.0
2013-08-14 15:35:00,56.83,56.86,56.79,56.79,110100.0,50.8419,50.8687,50.8061,50.8061,110100.0
2013-08-14 15:40:00,56.79,56.79,56.7,56.73,150000.0,50.8061,50.8061,50.7256,50.7524,150000.0
2013-08-14 15:45:00,56.74,56.74,56.68,56.7,126600.0,50.7614,50.7614,50.7077,50.7256,126600.0
2013-08-14 15:50:00,56.69,56.71,56.68,56.7,161400.0,50.7166,50.7345,50.7077,50.7256,161400.0
2013-08-14 15:55:00,56.7,56.71,56.67,56.69,293400.0,50.7256,50.7345,50.6987,50.7166,293400.0
2013-08-15 09:30:00,56.45,56.45,55.67,55.9,6900.0,50.5019,50.5019,49.8041,50.0099,6900.0
2013-08-15 09:35:00,55.69,55.97,55.61,55.71,138600.0,49.822,50.0725,49.7504,49.8399,138600.0
2013-08-15 09:40:00,55.75,56.0,55.68,55.98,68100.0,49.8757,50.0993,49.8131,50.0814,68100.0
2013-08-15 09:45:00,55.96,56.17,55.9,56.1,71700.0,50.0636,50.2514,50.0099,50.1888,71700.0
2013-08-15 09:50:00,56.06,56.08,55.79,55.81,94200.0,50.153,50.1709,49.9115,49.9294,94200.0
2013-08-15 09:55:00,55.79,55.84,55.78,55.82,56400.0,49.9115,49.9562,49.9025,49.9383,56400.0
2013-08-15 10:00:00,55.83,55.83,55.69,55.78,63300.0,49.9472,49.9472,49.822,49.9025,63300.0
2013-08-15 10:05:00,55.78,55.78,55.53,55.56,61800.0,49.9025,49.9025,49.6789,49.7057,61800.0
2013-08-15 10:10:00,55.56,55.61,55.5,55.6,64800.0,49.7057,49.7504,49.652,49.7415,64800.0
2013-08-15 10:15:00,55.61,55.74,55.61,55.73,44400.0,49.7504,49.8667,49.7504,49.8578,44400.0
2013-08-15 10:20:00,55.76,55.84,55.74,55.83,35100.0,49.8846,49.9562,49.8667,49.9472,35100.0
2013-08-15 10:25:00,55.83,55.98,55.82,55.9,82800.0,49.9472,50.0814,49.9383,50.0099,82800.0
2013-08-15 10:30:00,55.9,55.95,55.89,55.94,58500.0,50.0099,50.0546,50.0009,50.0457,58500.0
2013-08-15 10:35:00,55.92,55.93,55.8,55.8,47100.0,50.0278,50.0367,49.9204,49.9204,47100.0
2013-08-15 10:40:00,55.84,55.86,55.73,55.74,19500.0,49.9562,49.9741,49.8578,49.8667,19500.0
2013-08-15 10:45:00,55.78,55.79,55.67,55.72,27900.0,49.9025,49.9115,49.8041,49.8488,27900.0
2013-08-15 10:50:00,55.76,55.78,55.69,55.76,21900.0,49.8846,49.9025,49.822,49.8846,21900.0
2013-08-15 10:55:00,55.74,55.84,55.72,55.84,39600.0,49.8667,49.9562,49.8488,49.9562,39600.0
2013-08-15 11:00:00,55.83,55.83,55.71,55.79,25800.0,49.9472,49.9472,49.8399,49.9115,25800.0
2013-08-15 11:05:00,55.8,55.89,55.78,55.89,23100.0,49.9204,50.0009,49.9025,50.0009,23100.0
2013-08-15 11:10:00,55.9,55.96,55.86,55.92,71100.0,50.0099,50.0636,49.9741,50.0278,71100.0
2013-08-15 11:15:00,55.92,55.99,55.91,55.96,113700.0,50.0278,50.0904,50.0188,50.0636,113700.0
2013-08-15 11:20:00,55.98,55.98,55.92,55.92,57000.0,50.0814,50.0814,50.0278,50.0278,57000.0
2013-08-15 11:25:00,55.95,55.97,55.91,55.91,43200.0,50.0546,50.0725,50.0188,50.0188,43200.0
2013-08-15 11:30:00,55.91,55.96,55.91,55.91,34800.0,50.0188,50.0636,50.0188,50.0188,34800.0
2013-08-15 11:35:00,55.91,55.99,55.91,55.95,80400.0,50.0188,50.0904,50.0188,50.0546,80400.0
2013-08-15 11:40:00,55.93,55.96,55.72,55.73,30000.0,50.0367,50.0636,49.8488,49.8578,30000.0
2013-08-15 11:45:00,55.74,55.84,55.7,55.74,50700.0,49.8667,49.9562,49.8309,49.8667,50700.0
2013-08-15 11:50:00,55.76,55.76,55.68,55.69,21600.0,49.8846,49.8846,49.8131,49.822,21600.0
2013-08-15 11:55:00,55.7,55.73,55.67,55.68,26400.0,49.8309,49.8578,49.8041,49.8131,26400.0
2013-08-15 12:00:00,55.67,55.72,55.65,55.65,22800.0,49.8041,49.8488,49.7862,49.7862,22800.0
2013-08-15 12:05:00,55.66,55.84,55.66,55.84,25200.0,49.7952,49.9562,49.7952,49.9562,25200.0
2013-08-15 12:10:00,55.87,56.0,55.87,55.99,24000.0,49.983,50.0993,49.983,50.0904,24000.0
2013-08-15 12:15:00,56.02,56.14,56.02,56.12,22500.0,50.1172,50.2246,50.1172,50.2067,22500.0
2013-08-15 12:20:00,56.12,56.16,56.11,56.14,9000.0,50.2067,50.2425,50.1977,50.2246,9000.0
2013-08-15 12:25:00,56.15,56.15,56.09,56.11,9300.0,50.2335,50.2335,50.1799,50.1977,9300.0
2013-08-15 12:30:00,56.12,56.17,56.1,56.13,10800.0,50.2067,50.2514,50.1888,50.2156,10800.0
2013-08-15 12:35:00,56.13,56.15,56.07,56.11,10200.0,50.2156,50.2335,50.162,50.1977,10200.0
2013-08-15 12:40:00,56.12,56.23,56.12,56.21,13800.0,50.2067,50.3051,50.2067,50.2872,13800.0
2013-08-15 12:45:00,56.21,56.27,56.13,56.13,12900.0,50.2872,50.3409,50.2156,50.2156,12900.0
2013-08-15 12:50:00,56.17,56.25,56.17,56.22,15600.0,50.2514,50.323,50.2514,50.2962,15600.0
2013-08-15 12:55:00,56.22,56.22,56.15,56.15,9600.0,50.2962,50.2962,50.2335,50.2335,9600.0
2013-08-15 13:00:00,56.17,56.22,56.16,56.2,15000.0,50.2514,50.2962,50.2425,50.2783,15000.0
2013-08-15 13:05:00,56.19,56.19,56.14,56.17,18000.0,50.2693,50.2693,50.2246,50.2514,18000.0
2013-08-15 13:10:00,56.17,56.19,56.12,56.16,177900.0,50.2514,50.2693,50.2067,50.2425,177900.0
2013-08-15 13:15:00,56.14,56.15,56.03,56.03,38400.0,50.2246,50.2335,50.1262,50.1262,38400.0
2013-08-15 13:20:00,56.05,56.07,56.02,56.03,9300.0,50.1441,50.162,50.1172,50.1262,9300.0
2013-08-15 13:25:00,56.05,56.1,56.05,56.06,15600.0,50.1441,50.1888,50.1441,50.153,15600.0
2013-08-15 13:30:00,56.07,56.12,56.07,56.1,14700.0,50.162,50.2067,50.162,50.1888,14700.0
2013-08-15 13:35:00,56.1,56.18,56.08,56.1,81600.0,50.1888,50.2604,50.1709,50.1888,81600.0
2013-08-15 13:40:00,56.1,56.16,56.09,56.16,9900.0,50.1888,50.2425,50.1799,50.2425,9900.0
2013-08-15 13:45:00,56.16,56.21,56.16,56.18,16200.0,50.2425,50.2872,50.2425,50.2604,16200.0
2013-08-15 13:50:00,56.17,56.18,56.12,56.12,13200.0,50.2514,50.2604,50.2067,50.2067,13200.0
2013-08-15 13:55:00,56.1,56.25,56.1,56.25,33000.0,50.1888,50.323,50.1888,50.323,33000.0
2013-08-15 14:00:00,56.26,56.28,56.18,56.25,15000.0,50.3319,50.3498,50.2604,50.323,15000.0
2013-08-15 14:05:00,56.25,56.29,56.12,56.13,59700.0,50.323,50.3588,50.2067,50.2156,59700.0
2013-08-15 14:10:00,56.15,56.18,56.03,56.03,54600.0,50.2335,50.2604,50.1262,50.1262,54600.0
2013-08-15 14:15:00,56.02,56.1,56.02,56.1,32400.0,50.1172,50.1888,50.1172,50.1888,32400.0
2013-08-15 14:20:00,56.1,56.22,56.1,56.18,96000.0,50.1888,50.2962,50.1888,50.2604,96000.0
2013-08-15 14:25:00,56.19,56.27,56.18,56.2,39600.0,50.2693,50.3409,50.2604,50.2783,39600.0
2013-08-15 14:30:00,56.2,56.28,56.11,56.22,68100.0,50.2783,50.3498,50.1977,50.2962,68100.0
2013-08-15 14:35:00,56.23,56.32,56.22,56.29,26100.0,50.3051,50.3856,50.2962,50.3588,26100.0
2013-08-15 14:40:00,56.31,56.41,56.29,56.41,23400.0,50.3767,50.4661,50.3588,50.4661,23400.0
2013-08-15 14:45:00,56.41,56.44,56.27,56.27,48600.0,50.4661,50.493,50.3409,50.3409,48600.0
2013-08-15 14:50:00,56.28,56.29,56.24,56.25,28200.0,50.3498,50.3588,50.314,50.323,28200.0
2013-08-15 14:55:00,56.27,56.31,56.24,56.28,41100.0,50.3409,50.3767,50.314,50.3498,41100.0
2013-08-15 15:00:00,56.28,56.29,56.24,56.27,27300.0,50.3498,50.3588,50.314,50.3409,27300.0
2013-08-15 15:05:00,56.27,56.39,56.27,56.36,41100.0,50.3409,50.4482,50.3409,50.4214,41100.0
2013-08-15 15:10:00,56.37,56.37,56.23,56.26,42300.0,50.4303,50.4303,50.3051,50.3319,42300.0
2013-08-15 15:15:00,56.25,56.27,56.23,56.25,24300.0,50.323,50.3409,50.3051,50.323,24300.0
2013-08-15 15:20:00,56.25,56.32,56.21,56.31,33300.0,50.323,50.3856,50.2872,50.3767,33300.0
2013-08-15 15:25:00,56.32,56.39,56.32,56.37,57600.0,50.3856,50.4482,50.3856,50.4303,57600.0
2013-08-15 15:30:00,56.38,56.48,56.38,56.41,60600.0,50.4393,50.5288,50.4393,50.4661,60600.0
2013-08-15 15:35:00,56.41,56.43,56.35,56.38,51300.0,50.4661,50.484,50.4125,50.4393,51300.0
2013-08-15 15:40:00,56.39,56.43,56.36,56.42,54000.0,50.4482,50.484,50.4214,50.4751,54000.0
2013-08-15 15:45:00,56.43,56.51,56.43,56.45,72900.0,50.484,50.5556,50.484,50.5019,72900.0
2013-08-15 15:50:00,56.45,56.46,56.32,56.34,54900.0,50.5019,50.5109,50.3856,50.4035,54900.0
2013-08-15 15:55:00,56.34,56.36,56.28,56.32,72300.0,50.4035,50.4214,50.3498,50.3856,72300.0
2013-08-16 09:30:00,56.07,56.34,56.07,56.28,123600.0,50.162,50.4035,50.162,50.3498,123600.0
2013-08-16 09:35:00,56.27,56.44,56.16,56.44,29700.0,50.3409,50.493,50.2425,50.493,29700.0
2013-08-16 09:40:00,56.45,56.55,56.32,56.37,24000.0,50.5019,50.5914,50.3856,50.4303,24000.0
2013-08-16 09:45:00,56.38,56.5,56.37,56.5,19200.0,50.4393,50.5467,50.4303,50.5467,19200.0
2013-08-16 09:50:00,56.51,56.64,56.51,56.58,22800.0,50.5556,50.6719,50.5556,50.6182,22800.0
2013-08-16 09:55:00,56.55,56.55,56.29,56.45,25500.0,50.5914,50.5914,50.3588,50.5019,25500.0
2013-08-16 10:00:00,56.41,56.43,56.27,56.38,34800.0,50.4661,50.484,50.3409,50.4393,34800.0
2013-08-16 10:05:00,56.39,56.47,56.31,56.44,69000.0,50.4482,50.5198,50.3767,50.493,69000.0
2013-08-16 10:10:00,56.44,56.52,56.35,56.44,120300.0,50.493,50.5645,50.4125,50.493,120300.0
2013-08-16 10:15:00,56.46,56.46,56.39,56.42,10800.0,50.5109,50.5109,50.4482,50.4751,10800.0
2013-08-16 10:20:00,56.4,56.44,56.29,56.34,149700.0,50.4572,50.493,50.3588,50.4035,149700.0
2013-08-16 10:25:00,56.31,56.38,56.29,56.35,11100.0,50.3767,50.4393,50.3588,50.4125,11100.0
2013-08-16 10:30:00,56.33,56.33,56.24,56.29,54000.0,50.3946,50.3946,50.314,50.3588,54000.0
2013-08-16 10:35:00,56.34,56.37,56.3,56.33,9300.0,50.4035,50.4303,50.3677,50.3946,9300.0
2013-08-16 10:40:00,56.35,56.35,56.26,56.27,24900.0,50.4125,50.4125,50.3319,50.3409,24900.0
2013-08-16 10:45:00,56.3,56.38,56.24,56.38,36600.0,50.3677,50.4393,50.314,50.4393,36600.0
2013-08-16 10:50:00,56.39,56.42,56.38,56.41,14400.0,50.4482,50.4751,50.4393,50.4661,14400.0
2013-08-16 10:55:00,56.43,56.49,56.42,56.44,72000.0,50.484,50.5377,50.4751,50.493,72000.0
2013-08-16 11:00:00,56.43,56.49,56.42,56.44,7200.0,50.484,50.5377,50.4751,50.493,7200.0
2013-08-16 11:05:00,56.46,56.46,56.32,56.32,7500.0,50.5109,50.5109,50.3856,50.3856,7500.0
2013-08-16 11:10:00,56.3,56.34,56.27,56.27,10500.0,50.3677,50.4035,50.3409,50.3409,10500.0
2013-08-16 11:15:00,56.28,56.29,56.24,56.25,9600.0,50.3498,50.3588,50.314,50.323,9600.0
2013-08-16 11:20:00,56.25,56.25,56.16,56.16,12900.0,50.323,50.323,50.2425,50.2425,12900.0
2013-08-16 11:25:00,56.17,56.18,56.1,56.15,18000.0,50.2514,50.2604,50.1888,50.2335,18000.0
2013-08-16 11:30:00,56.14,56.17,56.12,56.12,20700.0,50.2246,50.2514,50.2067,50.2067,20700.0
2013-08-16 11:35:00,56.14,56.27,56.13,56.26,12600.0,50.2246,50.3409,50.2156,50.3319,12600.0
2013-08-16 11:40:00,56.27,56.3,56.26,56.27,6900.0,50.3409,50.3677,50.3319,50.3409,6900.0
2013-08-16 11:45:00,56.26,56.3,56.23,56.27,26400.0,50.3319,50.3677,50.3051,50.3409,26400.0
2013-08-16 11:50:00,56.31,56.38,56.29,56.37,11700.0,50.3767,50.4393,50.3588,50.4303,11700.0
2013-08-16 11:55:00,56.38,56.38,56.36,56.37,7500.0,50.4393,50.4393,50.4214,50.4303,7500.0
2013-08-16 12:00:00,56.37,56.37,56.27,56.35,20700.0,50.4303,50.4303,50.3409,50.4125,20700.0
2013-08-16 12:05:00,56.36,56.37,56.34,56.36,3600.0,50.4214,50.4303,50.4035,50.4214,3600.0
2013-08-16 12:10:00,56.36,56.45,56.36,56.45,8400.0,50.4214,50.5019,50.4214,50.5019,8400.0
2013-08-16 12:15:00,56.44,56.45,56.42,56.44,12300.0,50.493,50.5019,50.4751,50.493,12300.0
2013-08-16 12:20:00,56.43,56.45,56.34,56.35,24000.0,50.484,50.5019,50.4035,50.4125,24000.0
2013-08-16 12:25:00,56.36,56.37,56.33,56.34,5400.0,50.4214,50.4303,50.3946,50.4035,5400.0
2013-08-16 12:30:00,56.34,56.38,56.33,56.36,19800.0,50.4035,50.4393,50.3946,50.4214,19800.0
2013-08-16 12:35:00,56.36,56.36,56.32,56.36,13800.0,50.4214,50.4214,50.3856,50.4214,13800.0
2013-08-16 12:40:00,56.35,56.35,56.33,56.33,3600.0,50.4125,50.4125,50.3946,50.3946,3600.0
2013-08-16 12:45:00,56.34,56.34,56.28,56.28,6000.0,50.4035,50.4035,50.3498,50.3498,6000.0
2013-08-16 12:50:00,56.3,56.3,56.27,56.29,3900.0,50.3677,50.3677,50.3409,50.3588,3900.0
2013-08-16 12:55:00,56.33,56.36,56.31,56.35,6600.0,50.3946,50.4214,50.3767,50.4125,6600.0
2013-08-16 13:00:00,56.33,56.38,56.33,56.35,7800.0,50.3946,50.4393,50.3946,50.4125,7800.0
2013-08-16 13:05:00,56.34,56.36,56.29,56.29,7200.0,50.4035,50.4214,50.3588,50.3588,7200.0
2013-08-16 13:10:00,56.31,56.31,56.27,56.27,8100.0,50.3767,50.3767,50.3409,50.3409,8100.0
2013-08-16 13:15:00,56.24,56.29,56.24,56.25,4800.0,50.314,50.3588,50.314,50.323,4800.0
2013-08-16 13:20:00,56.22,56.26,56.19,56.26,10800.0,50.2962,50.3319,50.2693,50.3319,10800.0
2013-08-16 13:25:00,56.26,56.26,56.2,56.2,19500.0,50.3319,50.3319,50.2783,50.2783,19500.0
2013-08-16 13:30:00,56.2,56.2,56.13,56.13,15900.0,50.2783,50.2783,50.2156,50.2156,15900.0
2013-08-16 13:35:00,56.12,56.16,56.09,56.09,6000.0,50.2067,50.2425,50.1799,50.1799,6000.0
2013-08-16 13:40:00,56.09,56.15,56.04,56.14,17400.0,50.1799,50.2335,50.1351,50.2246,17400.0
2013-08-16 13:45:00,56.14,56.3,56.12,56.24,47700.0,50.2246,50.3677,50.2067,50.314,47700.0
2013-08-16 13:50:00,56.24,56.29,56.24,56.26,15600.0,50.314,50.3588,50.314,50.3319,15600.0
2013-08-16 13:55:00,56.27,56.28,56.25,56.27,11700.0,50.3409,50.3498,50.323,50.3409,11700.0
2013-08-16 14:00:00,56.25,56.32,56.24,56.32,32400.0,50.323,50.3856,50.314,50.3856,32400.0
2013-08-16 14:05:00,56.32,56.33,56.26,56.29,15900.0,50.3856,50.3946,50.3319,50.3588,15900.0
2013-08-16 14:10:00,56.26,56.32,56.26,56.32,29400.0,50.3319,50.3856,50.3319,50.3856,29400.0
2013-08-16 14:15:00,56.33,56.33,56.24,56.25,18600.0,50.3946,50.3946,50.314,50.323,18600.0
2013-08-16 14:20:00,56.24,56.29,56.23,56.29,11400.0,50.314,50.3588,50.3051,50.3588,11400.0
2013-08-16 14:25:00,56.28,56.3,56.25,56.28,36600.0,50.3498,50.3677,50.323,50.3498,36600.0
2013-08-16 14:30:00,56.28,56.29,56.18,56.18,20400.0,50.3498,50.3588,50.2604,50.2604,20400.0
2013-08-16 14:35:00,56.19,56.27,56.17,56.27,33600.0,50.2693,50.3409,50.2514,50.3409,33600.0
2013-08-16 14:40:00,56.24,56.33,56.24,56.32,35100.0,50.314,50.3946,50.314,50.3856,35100.0
2013-08-16 14:45:00,56.32,56.41,56.31,56.39,26700.0,50.3856,50.4661,50.3767,50.4482,26700.0
2013-08-16 14:50:00,56.42,56.5,56.42,56.45,24900.0,50.4751,50.5467,50.4751,50.5019,24900.0
2013-08-16 14:55:00,56.44,56.44,56.4,56.43,6900.0,50.493,50.493,50.4572,50.484,6900.0
2013-08-16 15:00:00,56.45,56.45,56.36,56.4,12600.0,50.5019,50.5019,50.4214,50.4572,12600.0
2013-08-16 15:05:00,56.38,56.4,56.34,56.38,25800.0,50.4393,50.4572,50.4035,50.4393,25800.0
2013-08-16 15:10:00,56.38,56.41,56.33,56.33,16200.0,50.4393,50.4661,50.3946,50.3946,16200.0
2013-08-16 15:15:00,56.33,56.35,56.26,56.26,18300.0,50.3946,50.4125,50.3319,50.3319,18300.0
2013-08-16 15:20:00,56.28,56.31,56.27,56.29,28500.0,50.3498,50.3767,50.3409,50.3588,28500.0
2013-08-16 15:25:00,56.27,56.34,56.27,56.29,22800.0,50.3409,50.4035,50.3409,50.3588,22800.0
2013-08-16 15:30:00,56.3,56.35,56.3,56.35,33000.0,50.3677,50.4125,50.3677,50.4125,33000.0
2013-08-16 15:35:00,56.34,56.38,56.32,56.37,29400.0,50.4035,50.4393,50.3856,50.4303,29400.0
2013-08-16 15:40:00,56.38,56.41,56.35,56.4,22200.0,50.4393,50.4661,50.4125,50.4572,22200.0
2013-08-16 15:45:00,56.38,56.39,56.3,56.33,46200.0,50.4393,50.4482,50.3677,50.3946,46200.0
2013-08-16 15:50:00,56.32,56.34,56.25,56.27,57300.0,50.3856,50.4035,50.323,50.3409,57300.0
2013-08-16 15:55:00,56.29,56.29,56.18,56.23,118800.0,50.3588,50.3588,50.2604,50.3051,118800.0
2013-08-19 09:30:00,56.21,56.21,55.82,55.88,45000.0,50.2872,50.2872,49.9383,49.992,45000.0
2013-08-19 09:35:00,55.74,55.98,55.73,55.85,63000.0,49.8667,50.0814,49.8578,49.9651,63000.0
2013-08-19 09:40:00,55.87,55.91,55.64,55.87,65400.0,49.983,50.0188,49.7773,49.983,65400.0
2013-08-19 09:45:00,55.84,55.86,55.64,55.65,130200.0,49.9562,49.9741,49.7773,49.7862,130200.0
2013-08-19 09:50:00,55.63,55.71,55.55,55.64,55500.0,49.7683,49.8399,49.6968,49.7773,55500.0
2013-08-19 09:55:00,55.7,55.72,55.64,55.66,20400.0,49.8309,49.8488,49.7773,49.7952,20400.0
2013-08-19 10:00:00,55.66,55.97,55.66,55.97,25800.0,49.7952,50.0725,49.7952,50.0725,25800.0
2013-08-19 10:05:00,55.99,56.08,55.99,56.04,17100.0,50.0904,50.1709,50.0904,50.1351,17100.0
2013-08-19 10:10:00,56.08,56.1,56.0,56.08,33000.0,50.1709,50.1888,50.0993,50.1709,33000.0
2013-08-19 10:15:00,56.06,56.19,56.06,56.16,79200.0,50.153,50.2693,50.153,50.2425,79200.0
2013-08-19 10:20:00,56.17,56.2,56.11,56.16,84000.0,50.2514,50.2783,50.1977,50.2425,84000.0
2013-08-19 10:25:00,56.15,56.16,56.1,56.13,18600.0,50.2335,50.2425,50.1888,50.2156,18600.0
2013-08-19 10:30:00,56.15,56.16,56.09,56.13,21000.0,50.2335,50.2425,50.1799,50.2156,21000.0
2013-08-19 10:35:00,56.13,56.17,56.09,56.16,27300.0,50.2156,50.2514,50.1799,50.2425,27300.0
2013-08-19 10:40:00,56.17,56.3,56.15,56.3,37800.0,50.2514,50.3677,50.2335,50.3677,37800.0
2013-08-19 10:45:00,56.26,56.41,56.26,56.36,24600.0,50.3319,50.4661,50.3319,50.4214,24600.0
2013-08-19 10:50:00,56.36,56.39,56.34,56.38,12000.0,50.4214,50.4482,50.4035,50.4393,12000.0
2013-08-19 10:55:00,56.41,56.43,56.33,56.4,19800.0,50.4661,50.484,50.3946,50.4572,19800.0
2013-08-19 11:00:00,56.38,56.39,56.25,56.25,33300.0,50.4393,50.4482,50.323,50.323,33300.0
2013-08-19 11:05:00,56.25,56.32,56.25,56.32,21600.0,50.323,50.3856,50.323,50.3856,21600.0
2013-08-19 11:10:00,56.32,56.34,56.28,56.32,18900.0,50.3856,50.4035,50.3498,50.3856,18900.0
2013-08-19 11:15:00,56.33,56.35,56.25,56.25,18900.0,50.3946,50.4125,50.323,50.323,18900.0
2013-08-19 11:20:00,56.27,56.29,56.25,56.29,17400.0,50.3409,50.3588,50.323,50.3588,17400.0
2013-08-19 11:25:00,56.3,56.35,56.25,56.25,16200.0,50.3677,50.4125,50.323,50.323,16200.0
2013-08-19 11:30:00,56.25,56.3,56.25,56.27,38400.0,50.323,50.3677,50.323,50.3409,38400.0
2013-08-19 11:35:00,56.28,56.29,56.22,56.22,9300.0,50.3498,50.3588,50.2962,50.2962,9300.0
2013-08-19 11:40:00,56.22,56.24,56.17,56.19,21000.0,50.2962,50.314,50.2514,50.2693,21000.0
2013-08-19 11:45:00,56.2,56.22,56.18,56.18,5400.0,50.2783,50.2962,50.2604,50.2604,5400.0
2013-08-19 11:50:00,56.17,56.19,56.16,56.17,14400.0,50.2514,50.2693,50.2425,50.2514,14400.0
2013-08-19 11:55:00,56.18,56.26,56.18,56.25,20700.0,50.2604,50.3319,50.2604,50.323,20700.0
2013-08-19 12:00:00,56.23,56.23,56.16,56.23,14400.0,50.3051,50.3051,50.2425,50.3051,14400.0
2013-08-19 12:05:00,56.21,56.25,56.21,56.23,4800.0,50.2872,50.323,50.2872,50.3051,4800.0
2013-08-19 12:10:00,56.25,56.36,56.25,56.36,16200.0,50.323,50.4214,50.323,50.4214,16200.0
2013-08-19 12:15:00,56.36,56.36,56.31,56.33,13500.0,50.4214,50.4214,50.3767,50.3946,13500.0
2013-08-19 12:20:00,56.3,56.33,56.27,56.29,32400.0,50.3677,50.3946,50.3409,50.3588,32400.0
2013-08-19 12:25:00,56.28,56.32,56.27,56.29,15600.0,50.3498,50.3856,50.3409,50.3588,15600.0
2013-08-19 12:30:00,56.29,56.29,56.22,56.25,37500.0,50.3588,50.3588,50.2962,50.323,37500.0
2013-08-19 12:35:00,56.24,56.29,56.21,56.24,50100.0,50.314,50.3588,50.2872,50.314,50100.0
2013-08-19 12:40:00,56.24,56.34,56.24,56.32,31500.0,50.314,50.4035,50.314,50.3856,31500.0
2013-08-19 12:45:00,56.32,56.33,56.29,56.31,14400.0,50.3856,50.3946,50.3588,50.3767,14400.0
2013-08-19 12:50:00,56.31,56.33,56.27,56.27,10800.0,50.3767,50.3946,50.3409,50.3409,10800.0
2013-08-19 12:55:00,56.28,56.32,56.25,56.31,17400.0,50.3498,50.3856,50.323,50.3767,17400.0
2013-08-19 13:00:00,56.31,56.32,56.25,56.27,8700.0,50.3767,50.3856,50.323,50.3409,8700.0
2013-08-19 13:05:00,56.28,56.28,56.25,56.26,23100.0,50.3498,50.3498,50.323,50.3319,23100.0
2013-08-19 13:10:00,56.26,56.28,56.26,56.26,21000.0,50.3319,50.3498,50.3319,50.3319,21000.0
2013-08-19 13:15:00,56.26,56.31,56.26,56.29,19500.0,50.3319,50.3767,50.3319,50.3588,19500.0
2013-08-19 13:20:00,56.29,56.29,56.23,56.23,27600.0,50.3588,50.3588,50.3051,50.3051,27600.0
2013-08-19 13:25:00,56.23,56.26,56.23,56.25,36600.0,50.3051,50.3319,50.3051,50.323,36600.0
2013-08-19 13:30:00,56.24,56.26,56.19,56.19,61200.0,50.314,50.3319,50.2693,50.2693,61200.0
2013-08-19 13:35:00,56.19,56.2,56.17,56.2,31200.0,50.2693,50.2783,50.2514,50.2783,31200.0
2013-08-19 13:40:00,56.2,56.21,56.14,56.17,32100.0,50.2783,50.2872,50.2246,50.2514,32100.0
2013-08-19 13:45:00,56.2,56.21,56.17,56.17,25200.0,50.2783,50.2872,50.2514,50.2514,25200.0
2013-08-19 13:50:00,56.18,56.23,56.16,56.22,16200.0,50.2604,50.3051,50.2425,50.2962,16200.0
2013-08-19 13:55:00,56.23,56.3,56.23,56.29,20100.0,50.3051,50.3677,50.3051,50.3588,20100.0
2013-08-19 14:00:00,56.27,56.28,56.23,56.23,30000.0,50.3409,50.3498,50.3051,50.3051,30000.0
2013-08-19 14:05:00,56.23,56.28,56.22,56.27,27600.0,50.3051,50.3498,50.2962,50.3409,27600.0
2013-08-19 14:10:00,56.27,56.27,56.21,56.21,27300.0,50.3409,50.3409,50.2872,50.2872,27300.0
2013-08-19 14:15:00,56.21,56.27,56.19,56.27,55200.0,50.2872,50.3409,50.2693,50.3409,55200.0
2013-08-19 14:20:00,56.27,56.28,56.16,56.16,34200.0,50.3409,50.3498,50.2425,50.2425,34200.0
2013-08-19 14:25:00,56.15,56.24,56.13,56.18,56400.0,50.2335,50.314,50.2156,50.2604,56400.0
2013-08-19 14:30:00,56.17,56.19,56.11,56.11,42300.0,50.2514,50.2693,50.1977,50.1977,42300.0
2013-08-19 14:35:00,56.11,56.22,56.1,56.15,31800.0,50.1977,50.2962,50.1888,50.2335,31800.0
2013-08-19 14:40:00,56.13,56.18,56.11,56.18,36000.0,50.2156,50.2604,50.1977,50.2604,36000.0
2013-08-19 14:45:00,56.17,56.19,56.12,56.14,62400.0,50.2514,50.2693,50.2067,50.2246,62400.0
2013-08-19 14:50:00,56.14,56.17,56.11,56.13,69600.0,50.2246,50.2514,50.1977,50.2156,69600.0
2013-08-19 14:55:00,56.14,56.14,56.1,56.11,32700.0,50.2246,50.2246,50.1888,50.1977,32700.0
2013-08-19 15:00:00,56.13,56.14,55.98,56.0,45300.0,50.2156,50.2246,50.0814,50.0993,45300.0
2013-08-19 15:05:00,56.01,56.03,55.97,55.97,35100.0,50.1083,50.1262,50.0725,50.0725,35100.0
2013-08-19 15:10:00,55.97,56.03,55.96,56.0,35400.0,50.0725,50.1262,50.0636,50.0993,35400.0
2013-08-19 15:15:00,56.0,56.06,55.99,56.01,19500.0,50.0993,50.153,50.0904,50.1083,19500.0
2013-08-19 15:20:00,56.0,56.06,55.99,56.04,37800.0,50.0993,50.153,50.0904,50.1351,37800.0
2013-08-19 15:25:00,56.03,56.05,55.97,55.98,46500.0,50.1262,50.1441,50.0725,50.0814,46500.0
2013-08-19 15:30:00,55.98,56.02,55.97,55.97,50100.0,50.0814,50.1172,50.0725,50.0725,50100.0
2013-08-19 15:35:00,55.95,55.97,55.85,55.86,52800.0,50.0546,50.0725,49.9651,49.9741,52800.0
2013-08-19 15:40:00,55.86,55.89,55.84,55.89,58200.0,49.9741,50.0009,49.9562,50.0009,58200.0
2013-08-19 15:45:00,55.9,55.96,55.89,55.92,55800.0,50.0099,50.0636,50.0009,50.0278,55800.0
2013-08-19 15:50:00,55.92,55.92,55.8,55.86,92400.0,50.0278,50.0278,49.9204,49.9741,92400.0
2013-08-19 15:55:00,55.86,55.92,55.82,55.83,92700.0,49.9741,50.0278,49.9383,49.9472,92700.0
2013-08-20 09:30:00,55.86,56.29,55.86,56.24,57600.0,49.9741,50.3588,49.9741,50.314,57600.0
2013-08-20 09:35:00,56.23,56.48,56.08,56.4,234600.0,50.3051,50.5288,50.1709,50.4572,234600.0
2013-08-20 09:40:00,56.42,56.73,56.42,56.48,237900.0,50.4751,50.7524,50.4751,50.5288,237900.0
2013-08-20 09:45:00,56.46,56.46,56.27,56.27,25800.0,50.5109,50.5109,50.3409,50.3409,25800.0
2013-08-20 09:50:00,56.27,56.38,56.17,56.33,54900.0,50.3409,50.4393,50.2514,50.3946,54900.0
2013-08-20 09:55:00,56.34,56.5,56.26,56.43,179400.0,50.4035,50.5467,50.3319,50.484,179400.0
2013-08-20 10:00:00,56.43,56.69,56.43,56.64,157500.0,50.484,50.7166,50.484,50.6719,157500.0
2013-08-20 10:05:00,56.61,56.64,56.52,56.52,36300.0,50.6451,50.6719,50.5645,50.5645,36300.0
2013-08-20 10:10:00,56.52,56.54,56.43,56.45,21600.0,50.5645,50.5824,50.484,50.5019,21600.0
2013-08-20 10:15:00,56.44,56.51,56.37,56.51,37200.0,50.493,50.5556,50.4303,50.5556,37200.0
2013-08-20 10:20:00,56.51,56.73,56.51,56.68,17100.0,50.5556,50.7524,50.5556,50.7077,17100.0
2013-08-20 10:25:00,56.69,56.69,56.53,56.55,30300.0,50.7166,50.7166,50.5735,50.5914,30300.0
2013-08-20 10:30:00,56.53,56.63,56.49,56.63,16800.0,50.5735,50.663,50.5377,50.663,16800.0
2013-08-20 10:35:00,56.6,56.78,56.6,56.78,27000.0,50.6361,50.7971,50.6361,50.7971,27000.0
2013-08-20 10:40:00,56.79,56.79,56.66,56.68,31800.0,50.8061,50.8061,50.6898,50.7077,31800.0
2013-08-20 10:45:00,56.67,56.76,56.61,56.76,47400.0,50.6987,50.7793,50.6451,50.7793,47400.0
2013-08-20 10:50:00,56.77,56.8,56.68,56.75,21900.0,50.7882,50.815,50.7077,50.7703,21900.0
2013-08-20 10:55:00,56.76,56.77,56.71,56.73,26700.0,50.7793,50.7882,50.7345,50.7524,26700.0
2013-08-20 11:00:00,56.69,56.74,56.64,56.67,20700.0,50.7166,50.7614,50.6719,50.6987,20700.0
2013-08-20 11:05:00,56.67,56.7,56.64,56.68,19500.0,50.6987,50.7256,50.6719,50.7077,19500.0
2013-08-20 11:10:00,56.66,56.7,56.6,56.69,36000.0,50.6898,50.7256,50.6361,50.7166,36000.0
2013-08-20 11:15:00,56.69,56.78,56.69,56.76,29400.0,50.7166,50.7971,50.7166,50.7793,29400.0
2013-08-20 11:20:00,56.76,56.84,56.75,56.81,37200.0,50.7793,50.8508,50.7703,50.824,37200.0
2013-08-20 11:25:00,56.82,56.82,56.71,56.76,13500.0,50.8329,50.8329,50.7345,50.7793,13500.0
2013-08-20 11:30:00,56.76,56.8,56.71,56.77,24900.0,50.7793,50.815,50.7345,50.7882,24900.0
2013-08-20 11:35:00,56.77,56.8,56.75,56.78,11700.0,50.7882,50.815,50.7703,50.7971,11700.0
2013-08-20 11:40:00,56.74,56.77,56.7,56.77,20400.0,50.7614,50.7882,50.7256,50.7882,20400.0
2013-08-20 11:45:00,56.77,56.94,56.77,56.9,16800.0,50.7882,50.9403,50.7882,50.9045,16800.0
2013-08-20 11:50:00,56.9,56.91,56.73,56.8,54600.0,50.9045,50.9135,50.7524,50.815,54600.0
2013-08-20 11:55:00,56.78,56.85,56.76,56.85,6900.0,50.7971,50.8598,50.7793,50.8598,6900.0
2013-08-20 12:00:00,56.86,56.88,56.83,56.83,19500.0,50.8687,50.8866,50.8419,50.8419,19500.0
2013-08-20 12:05:00,56.85,56.9,56.68,56.68,30900.0,50.8598,50.9045,50.7077,50.7077,30900.0
2013-08-20 12:10:00,56.69,56.75,56.67,56.75,13800.0,50.7166,50.7703,50.6987,50.7703,13800.0
2013-08-20 12:15:00,56.75,56.85,56.75,56.85,19500.0,50.7703,50.8598,50.7703,50.8598,19500.0
2013-08-20 12:20:00,56.85,56.87,56.8,56.82,47700.0,50.8598,50.8777,50.815,50.8329,47700.0
2013-08-20 12:25:00,56.83,56.85,56.77,56.78,16200.0,50.8419,50.8598,50.7882,50.7971,16200.0
2013-08-20 12:30:00,56.78,56.79,56.75,56.75,9900.0,50.7971,50.8061,50.7703,50.7703,9900.0
2013-08-20 12:35:00,56.75,56.78,56.74,56.74,7200.0,50.7703,50.7971,50.7614,50.7614,7200.0
2013-08-20 12:40:00,56.75,56.77,56.7,56.71,16500.0,50.7703,50.7882,50.7256,50.7345,16500.0
2013-08-20 12:45:00,56.72,56.79,56.71,56.77,6000.0,50.7435,50.8061,50.7345,50.7882,6000.0
2013-08-20 12:50:00,56.78,56.8,56.74,56.8,8400.0,50.7971,50.815,50.7614,50.815,8400.0
2013-08-20 12:55:00,56.79,56.92,56.79,56.92,15300.0,50.8061,50.9224,50.8061,50.9224,15300.0
2013-08-20 13:00:00,56.93,57.0,56.92,57.0,24600.0,50.9313,50.994,50.9224,50.994,24600.0
2013-08-20 13:05:00,56.98,57.0,56.94,56.95,9900.0,50.9761,50.994,50.9403,50.9492,9900.0
2013-08-20 13:10:00,56.95,56.99,56.93,56.96,5700.0,50.9492,50.985,50.9313,50.9582,5700.0
2013-08-20 13:15:00,56.94,56.97,56.91,56.95,18900.0,50.9403,50.9671,50.9135,50.9492,18900.0
2013-08-20 13:20:00,56.94,57.0,56.92,56.97,41700.0,50.9403,50.994,50.9224,50.9671,41700.0
2013-08-20 13:25:00,57.0,57.01,56.95,57.01,9000.0,50.994,51.0029,50.9492,51.0029,9000.0
2013-08-20 13:30:00,57.01,57.04,56.93,56.96,35100.0,51.0029,51.0298,50.9313,50.9582,35100.0
2013-08-20 13:35:00,56.97,57.01,56.95,56.98,16800.0,50.9671,51.0029,50.9492,50.9761,16800.0
2013-08-20 13:40:00,56.99,56.99,56.94,56.97,19200.0,50.985,50.985,50.9403,50.9671,19200.0
2013-08-20 13:45:00,56.95,57.04,56.95,56.97,26100.0,50.9492,51.0298,50.9492,50.9671,26100.0
2013-08-20 13:50:00,56.96,56.97,56.93,56.93,10800.0,50.9582,50.9671,50.9313,50.9313,10800.0
2013-08-20 13:55:00,56.92,56.98,56.92,56.95,21900.0,50.9224,50.9761,50.9224,50.9492,21900.0
2013-08-20 14:00:00,56.96,57.02,56.96,56.99,19800.0,50.9582,51.0119,50.9582,50.985,19800.0
2013-08-20 14:05:00,56.98,57.06,56.95,56.98,39600.0,50.9761,51.0476,50.9492,50.9761,39600.0
2013-08-20 14:10:00,56.95,56.96,56.87,56.93,51900.0,50.9492,50.9582,50.8777,50.9313,51900.0
2013-08-20 14:15:00,56.92,56.99,56.92,56.99,20100.0,50.9224,50.985,50.9224,50.985,20100.0
2013-08-20 14:20:00,56.99,56.99,56.96,56.99,16200.0,50.985,50.985,50.9582,50.985,16200.0
2013-08-20 14:25:00,56.99,57.08,56.99,57.08,28200.0,50.985,51.0655,50.985,51.0655,28200.0
2013-08-20 14:30:00,57.07,57.14,57.05,57.14,39300.0,51.0566,51.1192,51.0387,51.1192,39300.0
2013-08-20 14:35:00,57.13,57.13,57.04,57.08,31800.0,51.1103,51.1103,51.0298,51.0655,31800.0
2013-08-20 14:40:00,57.09,57.21,57.09,57.21,39600.0,51.0745,51.1818,51.0745,51.1818,39600.0
2013-08-20 14:45:00,57.21,57.22,57.13,57.22,37800.0,51.1818,51.1908,51.1103,51.1908,37800.0
2013-08-20 14:50:00,57.23,57.23,57.19,57.23,39900.0,51.1997,51.1997,51.1639,51.1997,39900.0
2013-08-20 14:55:00,57.23,57.24,57.1,57.13,34500.0,51.1997,51.2087,51.0834,51.1103,34500.0
2013-08-20 15:00:00,57.12,57.15,57.11,57.11,25500.0,51.1013,51.1282,51.0924,51.0924,25500.0
2013-08-20 15:05:00,57.11,57.23,57.11,57.23,47100.0,51.0924,51.1997,51.0924,51.1997,47100.0
2013-08-20 15:10:00,57.22,57.23,57.19,57.2,28800.0,51.1908,51.1997,51.1639,51.1729,28800.0
2013-08-20 15:15:00,57.2,57.27,57.19,57.25,51000.0,51.1729,51.2355,51.1639,51.2176,51000.0
2013-08-20 15:20:00,57.23,57.24,57.21,57.23,35700.0,51.1997,51.2087,51.1818,51.1997,35700.0
2013-08-20 15:25:00,57.24,57.31,57.22,57.31,54300.0,51.2087,51.2713,51.1908,51.2713,54300.0
2013-08-20 15:30:00,57.3,57.42,57.3,57.37,76200.0,51.2624,51.3697,51.2624,51.325,76200.0
2013-08-20 15:35:00,57.35,57.4,57.34,57.35,60900.0,51.3071,51.3518,51.2981,51.3071,60900.0
2013-08-20 15:40:00,57.34,57.35,57.28,57.3,43500.0,51.2981,51.3071,51.2445,51.2624,43500.0
2013-08-20 15:45:00,57.3,57.34,57.28,57.32,95400.0,51.2624,51.2981,51.2445,51.2802,95400.0
2013-08-20 15:50:00,57.31,57.31,57.28,57.29,120300.0,51.2713,51.2713,51.2445,51.2534,120300.0
2013-08-20 15:55:00,57.29,57.35,57.28,57.34,266700.0,51.2534,51.3071,51.2445,51.2981,266700.0
2013-08-21 09:30:00,57.38,57.42,56.87,57.16,64800.0,51.3339,51.3697,50.8777,51.1371,64800.0
2013-08-21 09:35:00,57.17,57.53,57.1,57.53,59400.0,51.1461,51.4681,51.0834,51.4681,59400.0
2013-08-21 09:40:00,57.44,57.44,57.21,57.27,39300.0,51.3876,51.3876,51.1818,51.2355,39300.0
2013-08-21 09:45:00,57.28,57.54,57.27,57.51,61500.0,51.2445,51.4771,51.2355,51.4502,61500.0
2013-08-21 09:50:00,57.53,57.64,57.41,57.43,25800.0,51.4681,51.5665,51.3608,51.3787,25800.0
2013-08-21 09:55:00,57.36,57.37,57.19,57.2,18900.0,51.316,51.325,51.1639,51.1729,18900.0
2013-08-21 10:00:00,57.22,57.57,57.21,57.53,34800.0,51.1908,51.5039,51.1818,51.4681,34800.0
2013-08-21 10:05:00,57.53,57.69,57.49,57.69,35400.0,51.4681,51.6113,51.4323,51.6113,35400.0
2013-08-21 10:10:00,57.66,57.69,57.61,57.62,56400.0,51.5844,51.6113,51.5397,51.5486,56400.0
2013-08-21 10:15:00,57.62,57.62,57.52,57.56,16800.0,51.5486,51.5486,51.4592,51.495,16800.0
2013-08-21 10:20:00,57.58,57.71,57.56,57.67,9300.0,51.5129,51.6292,51.495,51.5934,9300.0
2013-08-21 10:25:00,57.62,57.78,57.6,57.68,28500.0,51.5486,51.6918,51.5307,51.6023,28500.0
2013-08-21 10:30:00,57.67,57.69,57.57,57.67,10800.0,51.5934,51.6113,51.5039,51.5934,10800.0
2013-08-21 10:35:00,57.69,57.74,57.64,57.73,21000.0,51.6113,51.656,51.5665,51.647,21000.0
2013-08-21 10:40:00,57.73,57.78,57.73,57.78,9000.0,51.647,51.6918,51.647,51.6918,9000.0
2013-08-21 10:45:00,57.75,57.8,57.71,57.73,14100.0,51.6649,51.7097,51.6292,51.647,14100.0
2013-08-21 10:50:00,57.73,57.78,57.72,57.72,10800.0,51.647,51.6918,51.6381,51.6381,10800.0
2013-08-21 10:55:00,57.75,57.76,57.7,57.74,48600.0,51.6649,51.6739,51.6202,51.656,48600.0
2013-08-21 11:00:00,57.74,57.79,57.74,57.75,42600.0,51.656,51.7007,51.656,51.6649,42600.0
2013-08-21 11:05:00,57.75,57.79,57.73,57.75,31800.0,51.6649,51.7007,51.647,51.6649,31800.0
2013-08-21 11:10:00,57.75,57.81,57.74,57.76,27600.0,51.6649,51.7186,51.656,51.6739,27600.0
2013-08-21 11:15:00,57.77,57.82,57.71,57.71,20400.0,51.6828,51.7276,51.6292,51.6292,20400.0
2013-08-21 11:20:00,57.71,57.71,57.56,57.65,35100.0,51.6292,51.6292,51.495,51.5755,35100.0
2013-08-21 11:25:00,57.65,57.72,57.61,57.61,46800.0,51.5755,51.6381,51.5397,51.5397,46800.0
2013-08-21 11:30:00,57.61,57.61,57.51,57.55,21300.0,51.5397,51.5397,51.4502,51.486,21300.0
2013-08-21 11:35:00,57.58,57.59,57.49,57.49,31800.0,51.5129,51.5218,51.4323,51.4323,31800.0
2013-08-21 11:40:00,57.49,57.61,57.49,57.61,20700.0,51.4323,51.5397,51.4323,51.5397,20700.0
2013-08-21 11:45:00,57.63,57.63,57.55,57.55,26400.0,51.5576,51.5576,51.486,51.486,26400.0
2013-08-21 11:50:00,57.52,57.56,57.51,57.56,10800.0,51.4592,51.495,51.4502,51.495,10800.0
2013-08-21 11:55:00,57.57,57.65,57.57,57.65,16200.0,51.5039,51.5755,51.5039,51.5755,16200.0
2013-08-21 12:00:00,57.67,57.69,57.64,57.64,16500.0,51.5934,51.6113,51.5665,51.5665,16500.0
2013-08-21 12:05:00,57.62,57.63,57.55,57.57,19200.0,51.5486,51.5576,51.486,51.5039,19200.0
2013-08-21 12:10:00,57.57,57.69,57.57,57.66,21600.0,51.5039,51.6113,51.5039,51.5844,21600.0
2013-08-21 12:15:00,57.66,57.75,57.64,57.75,17700.0,51.5844,51.6649,51.5665,51.6649,17700.0
2013-08-21 12:20:00,57.74,57.74,57.68,57.69,3900.0,51.656,51.656,51.6023,51.6113,3900.0
2013-08-21 12:25:00,57.67,57.7,57.65,57.68,9000.0,51.5934,51.6202,51.5755,51.6023,9000.0
2013-08-21 12:30:00,57.66,57.66,57.59,57.61,6000.0,51.5844,51.5844,51.5218,51.5397,6000.0
2013-08-21 12:35:00,57.59,57.59,57.53,57.57,12300.0,51.5218,51.5218,51.4681,51.5039,12300.0
2013-08-21 12:40:00,57.56,57.64,57.53,57.64,9600.0,51.495,51.5665,51.4681,51.5665,9600.0
2013-08-21 12:45:00,57.62,57.63,57.54,57.54,4500.0,51.5486,51.5576,51.4771,51.4771,4500.0
2013-08-21 12:50:00,57.55,57.55,57.47,57.52,6600.0,51.486,51.486,51.4144,51.4592,6600.0
2013-08-21 12:55:00,57.52,57.62,57.51,57.6,18000.0,51.4592,51.5486,51.4502,51.5307,18000.0
2013-08-21 13:00:00,57.61,57.62,57.57,57.6,11100.0,51.5397,51.5486,51.5039,51.5307,11100.0
2013-08-21 13:05:00,57.59,57.59,57.53,57.54,38700.0,51.5218,51.5218,51.4681,51.4771,38700.0
2013-08-21 13:10:00,57.53,57.61,57.53,57.61,9900.0,51.4681,51.5397,51.4681,51.5397,9900.0
2013-08-21 13:15:00,57.65,57.67,57.64,57.66,9600.0,51.5755,51.5934,51.5665,51.5844,9600.0
2013-08-21 13:20:00,57.65,57.65,57.57,57.57,11400.0,51.5755,51.5755,51.5039,51.5039,11400.0
2013-08-21 13:25:00,57.57,57.6,57.53,57.53,9000.0,51.5039,51.5307,51.4681,51.4681,9000.0
2013-08-21 13:30:00,57.53,57.57,57.51,57.53,12900.0,51.4681,51.5039,51.4502,51.4681,12900.0
2013-08-21 13:35:00,57.54,57.54,57.51,57.52,15000.0,51.4771,51.4771,51.4502,51.4592,15000.0
2013-08-21 13:40:00,57.53,57.54,57.52,57.52,14100.0,51.4681,51.4771,51.4592,51.4592,14100.0
2013-08-21 13:45:00,57.52,57.58,57.51,57.53,32700.0,51.4592,51.5129,51.4502,51.4681,32700.0
2013-08-21 13:50:00,57.54,57.54,57.51,57.52,7200.0,51.4771,51.4771,51.4502,51.4592,7200.0
2013-08-21 13:55:00,57.52,57.53,57.49,57.51,18300.0,51.4592,51.4681,51.4323,51.4502,18300.0
2013-08-21 14:00:00,57.51,57.52,57.25,57.33,75600.0,51.4502,51.4592,51.2176,51.2892,75600.0
2013-08-21 14:05:00,57.3,57.33,57.17,57.32,38100.0,51.2624,51.2892,51.1461,51.2802,38100.0
2013-08-21 14:10:00,57.33,57.48,57.33,57.42,24900.0,51.2892,51.4234,51.2892,51.3697,24900.0
2013-08-21 14:15:00,57.44,57.49,57.35,57.39,19200.0,51.3876,51.4323,51.3071,51.3429,19200.0
2013-08-21 14:20:00,57.39,57.4,57.31,57.38,21900.0,51.3429,51.3518,51.2713,51.3339,21900.0
2013-08-21 14:25:00,57.4,57.51,57.4,57.47,18000.0,51.3518,51.4502,51.3518,51.4144,18000.0
2013-08-21 14:30:00,57.47,57.64,57.47,57.59,59700.0,51.4144,51.5665,51.4144,51.5218,59700.0
2013-08-21 14:35:00,57.6,57.63,57.56,57.56,60600.0,51.5307,51.5576,51.495,51.495,60600.0
2013-08-21 14:40:00,57.54,57.68,57.52,57.67,61500.0,51.4771,51.6023,51.4592,51.5934,61500.0
2013-08-21 14:45:00,57.66,57.75,57.65,57.69,37800.0,51.5844,51.6649,51.5755,51.6113,37800.0
2013-08-21 14:50:00,57.69,57.72,57.67,57.67,30600.0,51.6113,51.6381,51.5934,51.5934,30600.0
2013-08-21 14:55:00,57.67,57.68,57.63,57.63,17400.0,51.5934,51.6023,51.5576,51.5576,17400.0
2013-08-21 15:00:00,57.63,57.65,57.58,57.61,15000.0,51.5576,51.5755,51.5129,51.5397,15000.0
2013-08-21 15:05:00,57.62,57.63,57.55,57.6,18900.0,51.5486,51.5576,51.486,51.5307,18900.0
2013-08-21 15:10:00,57.57,57.64,57.55,57.59,17100.0,51.5039,51.5665,51.486,51.5218,17100.0
2013-08-21 15:15:00,57.58,57.58,57.52,57.52,47400.0,51.5129,51.5129,51.4592,51.4592,47400.0
2013-08-21 15:20:00,57.52,57.52,57.42,57.44,57300.0,51.4592,51.4592,51.3697,51.3876,57300.0
2013-08-21 15:25:00,57.44,57.49,57.34,57.37,33000.0,51.3876,51.4323,51.2981,51.325,33000.0
2013-08-21 15:30:00,57.37,57.43,57.34,57.42,23700.0,51.325,51.3787,51.2981,51.3697,23700.0
2013-08-21 15:35:00,57.43,57.46,57.31,57.32,25800.0,51.3787,51.4055,51.2713,51.2802,25800.0
2013-08-21 15:40:00,57.32,57.32,57.2,57.23,35700.0,51.2802,51.2802,51.1729,51.1997,35700.0
2013-08-21 15:45:00,57.21,57.22,57.1,57.13,62100.0,51.1818,51.1908,51.0834,51.1103,62100.0
2013-08-21 15:50:00,57.14,57.16,57.05,57.06,44400.0,51.1192,51.1371,51.0387,51.0476,44400.0
2013-08-21 15:55:00,57.05,57.1,57.01,57.04,99000.0,51.0387,51.0834,51.0029,51.0298,99000.0
2013-08-22 09:30:00,57.06,57.06,56.72,56.88,13800.0,51.0476,51.0476,50.7435,50.8866,13800.0
2013-08-22 09:35:00,56.92,57.14,56.91,57.01,26700.0,50.9224,51.1192,50.9135,51.0029,26700.0
2013-08-22 09:40:00,57.08,57.15,57.0,57.13,30300.0,51.0655,51.1282,50.994,51.1103,30300.0
2013-08-22 09:45:00,57.13,57.13,56.79,56.82,113100.0,51.1103,51.1103,50.8061,50.8329,113100.0
2013-08-22 09:50:00,56.84,56.93,56.82,56.84,8400.0,50.8508,50.9313,50.8329,50.8508,8400.0
2013-08-22 09:55:00,56.84,56.89,56.8,56.8,9600.0,50.8508,50.8956,50.815,50.815,9600.0
2013-08-22 10:00:00,56.8,56.83,56.7,56.72,24000.0,50.815,50.8419,50.7256,50.7435,24000.0
2013-08-22 10:05:00,56.72,56.79,56.72,56.74,20700.0,50.7435,50.8061,50.7435,50.7614,20700.0
2013-08-22 10:10:00,56.73,56.88,56.72,56.85,13500.0,50.7524,50.8866,50.7435,50.8598,13500.0
2013-08-22 10:15:00,56.9,56.99,56.87,56.97,6600.0,50.9045,50.985,50.8777,50.9671,6600.0
2013-08-22 10:20:00,56.97,56.99,56.94,56.95,9600.0,50.9671,50.985,50.9403,50.9492,9600.0
2013-08-22 10:25:00,56.98,56.98,56.94,56.97,18900.0,50.9761,50.9761,50.9403,50.9671,18900.0
2013-08-22 10:30:00,56.95,57.01,56.95,57.0,14400.0,50.9492,51.0029,50.9492,50.994,14400.0
2013-08-22 10:35:00,57.03,57.09,57.02,57.06,6600.0,51.0208,51.0745,51.0119,51.0476,6600.0
2013-08-22 10:40:00,57.1,57.22,57.1,57.22,9600.0,51.0834,51.1908,51.0834,51.1908,9600.0
2013-08-22 10:45:00,57.21,57.22,57.16,57.16,15000.0,51.1818,51.1908,51.1371,51.1371,15000.0
2013-08-22 10:50:00,57.14,57.16,57.09,57.12,36000.0,51.1192,51.1371,51.0745,51.1013,36000.0
2013-08-22 10:55:00,57.11,57.13,57.06,57.06,9300.0,51.0924,51.1103,51.0476,51.0476,9300.0
2013-08-22 11:00:00,57.07,57.13,57.06,57.1,12900.0,51.0566,51.1103,51.0476,51.0834,12900.0
2013-08-22 11:05:00,57.08,57.11,57.07,57.11,59100.0,51.0655,51.0924,51.0566,51.0924,59100.0
2013-08-22 11:10:00,57.1,57.12,57.09,57.1,18000.0,51.0834,51.1013,51.0745,51.0834,18000.0
2013-08-22 11:15:00,57.08,57.08,57.0,57.0,10800.0,51.0655,51.0655,50.994,50.994,10800.0
2013-08-22 11:20:00,57.01,57.03,56.99,57.0,12000.0,51.0029,51.0208,50.985,50.994,12000.0
2013-08-22 11:25:00,56.99,57.03,56.95,57.01,11400.0,50.985,51.0208,50.9492,51.0029,11400.0
2013-08-22 11:30:00,57.02,57.11,57.02,57.1,5400.0,51.0119,51.0924,51.0119,51.0834,5400.0
2013-08-22 11:35:00,57.12,57.19,57.12,57.17,6900.0,51.1013,51.1639,51.1013,51.1461,6900.0
2013-08-22 11:40:00,57.16,57.17,57.14,57.16,17700.0,51.1371,51.1461,51.1192,51.1371,17700.0
2013-08-22 11:45:00,57.19,57.24,57.18,57.24,5400.0,51.1639,51.2087,51.155,51.2087,5400.0
2013-08-22 11:50:00,57.21,57.24,57.21,57.21,900.0,51.1818,51.2087,51.1818,51.1818,900.0
2013-08-22 11:55:00,57.22,57.24,57.16,57.2,9600.0,51.1908,51.2087,51.1371,51.1729,9600.0
2013-08-22 12:00:00,57.2,57.22,57.18,57.19,6000.0,51.1729,51.1908,51.155,51.1639,6000.0
2013-08-22 12:05:00,57.2,57.26,57.2,57.25,6000.0,51.1729,51.2266,51.1729,51.2176,6000.0
2013-08-22 12:10:00,57.25,57.26,57.25,57.25,2100.0,51.2176,51.2266,51.2176,51.2176,2100.0
2013-08-22 12:15:00,57.25,57.28,57.24,57.24,3300.0,51.2176,51.2445,51.2087,51.2087,3300.0
2013-08-22 12:20:00,57.21,57.21,57.2,57.2,1800.0,51.1818,51.1818,51.1729,51.1729,1800.0
2013-08-22 12:25:00,57.2,57.2,57.13,57.13,4200.0,51.1729,51.1729,51.1103,51.1103,4200.0
2013-08-22 12:30:00,57.16,57.17,57.12,57.17,8100.0,51.1371,51.1461,51.1013,51.1461,8100.0
2013-08-22 12:35:00,57.15,57.19,57.15,57.17,2400.0,51.1282,51.1639,51.1282,51.1461,2400.0
2013-08-22 12:40:00,57.17,57.17,57.17,57.17,300.0,51.1461,51.1461,51.1461,51.1461,300.0
2013-08-22 12:45:00,57.16,57.16,57.08,57.09,4500.0,51.1371,51.1371,51.0655,51.0745,4500.0
2013-08-22 12:50:00,57.03,57.04,56.98,57.0,6600.0,51.0208,51.0298,50.9761,50.994,6600.0
2013-08-22 12:55:00,57.0,57.02,56.96,57.02,7200.0,50.994,51.0119,50.9582,51.0119,7200.0
2013-08-22 13:00:00,57.03,57.03,57.02,57.03,1800.0,51.0208,51.0208,51.0119,51.0208,1800.0
2013-08-22 13:05:00,57.03,57.03,57.03,57.03,600.0,51.0208,51.0208,51.0208,51.0208,600.0
2013-08-22 13:10:00,57.05,57.07,57.05,57.07,600.0,51.0387,51.0566,51.0387,51.0566,600.0
2013-08-22 13:15:00,57.07,57.07,57.07,57.07,300.0,51.0566,51.0566,51.0566,51.0566,300.0
2013-08-22 13:20:00,57.08,57.09,57.05,57.06,1800.0,51.0655,51.0745,51.0387,51.0476,1800.0
2013-08-22 13:25:00,57.01,57.01,57.01,57.01,600.0,51.0029,51.0029,51.0029,51.0029,600.0
2013-08-22 13:30:00,57.04,57.04,57.04,57.04,300.0,51.0298,51.0298,51.0298,51.0298,300.0
2013-08-22 13:35:00,57.04,57.12,57.03,57.12,2700.0,51.0298,51.1013,51.0208,51.1013,2700.0
2013-08-22 13:40:00,57.13,57.13,57.13,57.13,600.0,51.1103,51.1103,51.1103,51.1103,600.0
2013-08-22 13:45:00,57.15,57.16,57.12,57.13,4800.0,51.1282,51.1371,51.1013,51.1103,4800.0
2013-08-22 13:50:00,57.12,57.14,57.12,57.14,1800.0,51.1013,51.1192,51.1013,51.1192,1800.0
2013-08-22 13:55:00,57.18,57.21,57.14,57.18,2700.0,51.155,51.1818,51.1192,51.155,2700.0
2013-08-22 14:00:00,57.17,57.18,57.15,57.15,3600.0,51.1461,51.155,51.1282,51.1282,3600.0
2013-08-22 14:05:00,57.11,57.11,57.11,57.11,1800.0,51.0924,51.0924,51.0924,51.0924,1800.0
2013-08-22 14:10:00,57.08,57.08,57.07,57.08,2400.0,51.0655,51.0655,51.0566,51.0655,2400.0
2013-08-22 14:15:00,57.07,57.08,56.59,56.65,37800.0,51.0566,51.0655,50.6272,50.6808,37800.0
2013-08-22 14:20:00,56.65,56.88,56.65,56.88,8100.0,50.6808,50.8866,50.6808,50.8866,8100.0
2013-08-22 14:25:00,56.93,56.99,56.9,56.92,6600.0,50.9313,50.985,50.9045,50.9224,6600.0
2013-08-22 14:30:00,56.95,56.98,56.94,56.98,2700.0,50.9492,50.9761,50.9403,50.9761,2700.0
2013-08-22 14:35:00,56.99,57.0,56.88,56.96,3300.0,50.985,50.994,50.8866,50.9582,3300.0
2013-08-22 14:40:00,56.94,57.0,56.94,57.0,3900.0,50.9403,50.994,50.9403,50.994,3900.0
2013-08-22 14:45:00,57.02,57.05,56.99,56.99,9900.0,51.0119,51.0387,50.985,50.985,9900.0
2013-08-22 14:50:00,56.99,57.04,56.99,57.02,3300.0,50.985,51.0298,50.985,51.0119,3300.0
2013-08-22 14:55:00,57.02,57.02,56.98,57.0,12900.0,51.0119,51.0119,50.9761,50.994,12900.0
2013-08-22 15:00:00,57.0,57.01,56.98,57.0,11100.0,50.994,51.0029,50.9761,50.994,11100.0
2013-08-22 15:05:00,56.99,57.1,56.99,57.09,21000.0,50.985,51.0834,50.985,51.0745,21000.0
2013-08-22 15:10:00,57.09,57.14,57.09,57.13,5400.0,51.0745,51.1192,51.0745,51.1103,5400.0
2013-08-22 15:15:00,57.13,57.26,57.13,57.26,5400.0,51.1103,51.2266,51.1103,51.2266,5400.0
2013-08-22 15:20:00,57.25,57.29,57.24,57.29,7200.0,51.2176,51.2534,51.2087,51.2534,7200.0
2013-08-22 15:25:00,57.3,57.42,57.3,57.39,9300.0,51.2624,51.3697,51.2624,51.3429,9300.0
2013-08-22 15:30:00,57.45,57.45,57.35,57.42,25500.0,51.3966,51.3966,51.3071,51.3697,25500.0
2013-08-22 15:35:00,57.42,57.49,57.38,57.41,18300.0,51.3697,51.4323,51.3339,51.3608,18300.0
2013-08-22 15:40:00,57.39,57.39,57.34,57.35,18300.0,51.3429,51.3429,51.2981,51.3071,18300.0
2013-08-22 15:45:00,57.35,57.38,57.32,57.37,30900.0,51.3071,51.3339,51.2802,51.325,30900.0
2013-08-22 15:50:00,57.38,57.38,57.31,57.35,32100.0,51.3339,51.3339,51.2713,51.3071,32100.0
2013-08-22 15:55:00,57.34,57.34,57.29,57.31,55800.0,51.2981,51.2981,51.2534,51.2713,55800.0
2013-08-23 09:30:00,57.25,57.3,57.14,57.26,27300.0,51.2176,51.2624,51.1192,51.2266,27300.0
2013-08-23 09:35:00,57.26,57.31,57.19,57.31,4800.0,51.2266,51.2713,51.1639,51.2713,4800.0
2013-08-23 09:40:00,57.34,57.37,57.14,57.32,19200.0,51.2981,51.325,51.1192,51.2802,19200.0
2013-08-23 09:45:00,57.27,57.27,57.14,57.25,7500.0,51.2355,51.2355,51.1192,51.2176,7500.0
2013-08-23 09:50:00,57.24,57.24,57.08,57.1,45300.0,51.2087,51.2087,51.0655,51.0834,45300.0
2013-08-23 09:55:00,57.08,57.08,56.96,56.96,4800.0,51.0655,51.0655,50.9582,50.9582,4800.0
2013-08-23 10:00:00,56.96,57.02,56.73,56.79,43800.0,50.9582,51.0119,50.7524,50.8061,43800.0
2013-08-23 10:05:00,56.83,56.91,56.74,56.89,62700.0,50.8419,50.9135,50.7614,50.8956,62700.0
2013-08-23 10:10:00,56.89,56.95,56.83,56.93,7800.0,50.8956,50.9492,50.8419,50.9313,7800.0
2013-08-23 10:15:00,56.91,56.99,56.91,56.97,8400.0,50.9135,50.985,50.9135,50.9671,8400.0
2013-08-23 10:20:00,56.91,57.02,56.91,56.92,15300.0,50.9135,51.0119,50.9135,50.9224,15300.0
2013-08-23 10:25:00,56.93,56.98,56.9,56.93,12900.0,50.9313,50.9761,50.9045,50.9313,12900.0
2013-08-23 10:30:00,56.93,57.0,56.93,56.97,3000.0,50.9313,50.994,50.9313,50.9671,3000.0
2013-08-23 10:35:00,57.02,57.08,56.95,56.96,9300.0,51.0119,51.0655,50.9492,50.9582,9300.0
2013-08-23 10:40:00,56.98,57.01,56.97,57.01,2400.0,50.9761,51.0029,50.9671,51.0029,2400.0
2013-08-23 10:45:00,57.0,57.08,56.99,57.07,59700.0,50.994,51.0655,50.985,51.0566,59700.0
2013-08-23 10:50:00,57.07,57.2,57.05,57.18,137700.0,51.0566,51.1729,51.0387,51.155,137700.0
2013-08-23 10:55:00,57.14,57.25,57.12,57.19,81900.0,51.1192,51.2176,51.1013,51.1639,81900.0
2013-08-23 11:00:00,57.19,57.24,57.18,57.23,74400.0,51.1639,51.2087,51.155,51.1997,74400.0
2013-08-23 11:05:00,57.23,57.34,57.23,57.29,28500.0,51.1997,51.2981,51.1997,51.2534,28500.0
2013-08-23 11:10:00,57.28,57.29,57.23,57.27,9600.0,51.2445,51.2534,51.1997,51.2355,9600.0
2013-08-23 11:15:00,57.27,57.33,57.27,57.33,2700.0,51.2355,51.2892,51.2355,51.2892,2700.0
2013-08-23 11:20:00,57.3,57.31,57.25,57.27,5400.0,51.2624,51.2713,51.2176,51.2355,5400.0
2013-08-23 11:25:00,57.33,57.33,57.3,57.33,1800.0,51.2892,51.2892,51.2624,51.2892,1800.0
2013-08-23 11:30:00,57.3,57.39,57.3,57.33,9000.0,51.2624,51.3429,51.2624,51.2892,9000.0
2013-08-23 11:35:00,57.33,57.38,57.32,57.38,5400.0,51.2892,51.3339,51.2802,51.3339,5400.0
2013-08-23 11:40:00,57.38,57.38,57.34,57.36,2100.0,51.3339,51.3339,51.2981,51.316,2100.0
2013-08-23 11:45:00,57.37,57.46,57.37,57.44,3900.0,51.325,51.4055,51.325,51.3876,3900.0
2013-08-23 11:50:00,57.41,57.41,57.35,57.35,3600.0,51.3608,51.3608,51.3071,51.3071,3600.0
2013-08-23 11:55:00,57.35,57.35,57.25,57.32,12000.0,51.3071,51.3071,51.2176,51.2802,12000.0
2013-08-23 12:00:00,57.33,57.37,57.33,57.35,3600.0,51.2892,51.325,51.2892,51.3071,3600.0
2013-08-23 12:05:00,57.36,57.36,57.33,57.33,6900.0,51.316,51.316,51.2892,51.2892,6900.0
2013-08-23 12:10:00,57.33,57.35,57.29,57.31,8400.0,51.2892,51.3071,51.2534,51.2713,8400.0
2013-08-23 12:15:00,57.33,57.38,57.33,57.34,4500.0,51.2892,51.3339,51.2892,51.2981,4500.0
2013-08-23 12:20:00,57.33,57.38,57.31,57.36,12300.0,51.2892,51.3339,51.2713,51.316,12300.0
2013-08-23 12:25:00,57.36,57.36,57.28,57.32,8100.0,51.316,51.316,51.2445,51.2802,8100.0
2013-08-23 12:30:00,57.33,57.36,57.32,57.33,5400.0,51.2892,51.316,51.2802,51.2892,5400.0
2013-08-23 12:35:00,57.32,57.37,57.32,57.36,4500.0,51.2802,51.325,51.2802,51.316,4500.0
2013-08-23 12:40:00,57.35,57.36,57.33,57.35,6900.0,51.3071,51.316,51.2892,51.3071,6900.0
2013-08-23 12:45:00,57.34,57.34,57.3,57.33,6900.0,51.2981,51.2981,51.2624,51.2892,6900.0
2013-08-23 12:50:00,57.34,57.35,57.33,57.34,4200.0,51.2981,51.3071,51.2892,51.2981,4200.0
2013-08-23 12:55:00,57.37,57.39,57.31,57.36,19800.0,51.325,51.3429,51.2713,51.316,19800.0
2013-08-23 13:00:00,57.33,57.34,57.3,57.34,6900.0,51.2892,51.2981,51.2624,51.2981,6900.0
2013-08-23 13:05:00,57.34,57.34,57.29,57.32,6600.0,51.2981,51.2981,51.2534,51.2802,6600.0
2013-08-23 13:10:00,57.34,57.35,57.32,57.32,6600.0,51.2981,51.3071,51.2802,51.2802,6600.0
2013-08-23 13:15:00,57.33,57.33,57.3,57.32,4200.0,51.2892,51.2892,51.2624,51.2802,4200.0
2013-08-23 13:20:00,57.32,57.35,57.3,57.33,4200.0,51.2802,51.3071,51.2624,51.2892,4200.0
2013-08-23 13:25:00,57.34,57.34,57.28,57.3,6600.0,51.2981,51.2981,51.2445,51.2624,6600.0
2013-08-23 13:30:00,57.31,57.31,57.29,57.3,4200.0,51.2713,51.2713,51.2534,51.2624,4200.0
2013-08-23 13:35:00,57.31,57.32,57.29,57.32,3600.0,51.2713,51.2802,51.2534,51.2802,3600.0
2013-08-23 13:40:00,57.3,57.31,57.28,57.29,2700.0,51.2624,51.2713,51.2445,51.2534,2700.0
2013-08-23 13:45:00,57.29,57.3,57.27,57.3,4500.0,51.2534,51.2624,51.2355,51.2624,4500.0
2013-08-23 13:50:00,57.29,57.35,57.29,57.34,21300.0,51.2534,51.3071,51.2534,51.2981,21300.0
2013-08-23 13:55:00,57.35,57.35,57.32,57.34,7500.0,51.3071,51.3071,51.2802,51.2981,7500.0
2013-08-23 14:00:00,57.33,57.34,57.29,57.34,18900.0,51.2892,51.2981,51.2534,51.2981,18900.0
2013-08-23 14:05:00,57.31,57.33,57.3,57.31,11400.0,51.2713,51.2892,51.2624,51.2713,11400.0
2013-08-23 14:10:00,57.32,57.33,57.28,57.33,18300.0,51.2802,51.2892,51.2445,51.2892,18300.0
2013-08-23 14:15:00,57.3,57.32,57.28,57.31,8700.0,51.2624,51.2802,51.2445,51.2713,8700.0
2013-08-23 14:20:00,57.31,57.34,57.28,57.3,14400.0,51.2713,51.2981,51.2445,51.2624,14400.0
2013-08-23 14:25:00,57.3,57.31,57.28,57.3,8400.0,51.2624,51.2713,51.2445,51.2624,8400.0
2013-08-23 14:30:00,57.31,57.34,57.29,57.33,12000.0,51.2713,51.2981,51.2534,51.2892,12000.0
2013-08-23 14:35:00,57.33,57.34,57.32,57.33,6900.0,51.2892,51.2981,51.2802,51.2892,6900.0
2013-08-23 14:40:00,57.34,57.35,57.31,57.34,14700.0,51.2981,51.3071,51.2713,51.2981,14700.0
2013-08-23 14:45:00,57.34,57.37,57.33,57.34,4200.0,51.2981,51.325,51.2892,51.2981,4200.0
2013-08-23 14:50:00,57.35,57.37,57.34,57.35,4200.0,51.3071,51.325,51.2981,51.3071,4200.0
2013-08-23 14:55:00,57.36,57.36,57.34,57.35,1500.0,51.316,51.316,51.2981,51.3071,1500.0
2013-08-23 15:00:00,57.33,57.37,57.33,57.35,14100.0,51.2892,51.325,51.2892,51.3071,14100.0
2013-08-23 15:05:00,57.35,57.37,57.33,57.37,12300.0,51.3071,51.325,51.2892,51.325,12300.0
2013-08-23 15:10:00,57.35,57.36,57.32,57.33,13500.0,51.3071,51.316,51.2802,51.2892,13500.0
2013-08-23 15:15:00,57.34,57.36,57.33,57.33,8100.0,51.2981,51.316,51.2892,51.2892,8100.0
2013-08-23 15:20:00,57.34,57.41,57.34,57.41,16200.0,51.2981,51.3608,51.2981,51.3608,16200.0
2013-08-23 15:25:00,57.41,57.43,57.38,57.41,13500.0,51.3608,51.3787,51.3339,51.3608,13500.0
2013-08-23 15:30:00,57.4,57.43,57.4,57.4,15000.0,51.3518,51.3787,51.3518,51.3518,15000.0
2013-08-23 15:35:00,57.38,57.47,57.37,57.47,22500.0,51.3339,51.4144,51.325,51.4144,22500.0
2013-08-23 15:40:00,57.46,57.5,57.44,57.48,31800.0,51.4055,51.4413,51.3876,51.4234,31800.0
2013-08-23 15:45:00,57.48,57.6,57.47,57.57,61500.0,51.4234,51.5307,51.4144,51.5039,61500.0
2013-08-23 15:50:00,57.58,57.58,57.53,57.56,75600.0,51.5129,51.5129,51.4681,51.495,75600.0
2013-08-23 15:55:00,57.57,57.65,57.49,57.51,111300.0,51.5039,51.5755,51.4323,51.4502,111300.0
2013-08-26 09:30:00,57.45,57.64,57.21,57.33,28500.0,51.3966,51.5665,51.1818,51.2892,28500.0
2013-08-26 09:35:00,57.41,57.42,57.26,57.29,22200.0,51.3608,51.3697,51.2266,51.2534,22200.0
2013-08-26 09:40:00,57.29,57.43,57.25,57.4,19500.0,51.2534,51.3787,51.2176,51.3518,19500.0
2013-08-26 09:45:00,57.37,57.49,57.36,57.45,11100.0,51.325,51.4323,51.316,51.3966,11100.0
2013-08-26 09:50:00,57.45,57.55,57.44,57.44,26100.0,51.3966,51.486,51.3876,51.3876,26100.0
2013-08-26 09:55:00,57.44,57.44,57.24,57.24,17700.0,51.3876,51.3876,51.2087,51.2087,17700.0
2013-08-26 10:00:00,57.27,57.33,57.18,57.26,39300.0,51.2355,51.2892,51.155,51.2266,39300.0
2013-08-26 10:05:00,57.3,57.36,57.27,57.32,18300.0,51.2624,51.316,51.2355,51.2802,18300.0
2013-08-26 10:10:00,57.33,57.45,57.31,57.41,16200.0,51.2892,51.3966,51.2713,51.3608,16200.0
2013-08-26 10:15:00,57.38,57.42,57.36,57.36,9600.0,51.3339,51.3697,51.316,51.316,9600.0
2013-08-26 10:20:00,57.35,57.36,57.3,57.33,24600.0,51.3071,51.316,51.2624,51.2892,24600.0
2013-08-26 10:25:00,57.35,57.35,57.29,57.29,10200.0,51.3071,51.3071,51.2534,51.2534,10200.0
2013-08-26 10:30:00,57.29,57.34,57.26,57.31,12600.0,51.2534,51.2981,51.2266,51.2713,12600.0
2013-08-26 10:35:00,57.29,57.38,57.23,57.38,24300.0,51.2534,51.3339,51.1997,51.3339,24300.0
2013-08-26 10:40:00,57.38,57.43,57.37,57.4,9000.0,51.3339,51.3787,51.325,51.3518,9000.0
2013-08-26 10:45:00,57.41,57.41,57.39,57.4,13800.0,51.3608,51.3608,51.3429,51.3518,13800.0
2013-08-26 10:50:00,57.39,57.42,57.39,57.42,13200.0,51.3429,51.3697,51.3429,51.3697,13200.0
2013-08-26 10:55:00,57.43,57.44,57.4,57.42,8100.0,51.3787,51.3876,51.3518,51.3697,8100.0
2013-08-26 11:00:00,57.45,57.47,57.45,57.46,6000.0,51.3966,51.4144,51.3966,51.4055,6000.0
2013-08-26 11:05:00,57.45,57.49,57.44,57.44,8100.0,51.3966,51.4323,51.3876,51.3876,8100.0
2013-08-26 11:10:00,57.46,57.53,57.46,57.53,7500.0,51.4055,51.4681,51.4055,51.4681,7500.0
2013-08-26 11:15:00,57.51,57.53,57.45,57.45,14700.0,51.4502,51.4681,51.3966,51.3966,14700.0
2013-08-26 11:20:00,57.47,57.49,57.45,57.45,6900.0,51.4144,51.4323,51.3966,51.3966,6900.0
2013-08-26 11:25:00,57.48,57.53,57.45,57.52,12000.0,51.4234,51.4681,51.3966,51.4592,12000.0
2013-08-26 11:30:00,57.52,57.58,57.52,57.53,7500.0,51.4592,51.5129,51.4592,51.4681,7500.0
2013-08-26 11:35:00,57.53,57.55,57.44,57.46,68400.0,51.4681,51.486,51.3876,51.4055,68400.0
2013-08-26 11:40:00,57.45,57.51,57.44,57.47,21600.0,51.3966,51.4502,51.3876,51.4144,21600.0
2013-08-26 11:45:00,57.43,57.47,57.43,57.47,8400.0,51.3787,51.4144,51.3787,51.4144,8400.0
2013-08-26 11:50:00,57.47,57.48,57.37,57.44,30600.0,51.4144,51.4234,51.325,51.3876,30600.0
2013-08-26 11:55:00,57.46,57.47,57.43,57.46,10500.0,51.4055,51.4144,51.3787,51.4055,10500.0
2013-08-26 12:00:00,57.46,57.5,57.45,57.47,14100.0,51.4055,51.4413,51.3966,51.4144,14100.0
2013-08-26 12:05:00,57.48,57.48,57.41,57.44,12000.0,51.4234,51.4234,51.3608,51.3876,12000.0
2013-08-26 12:10:00,57.46,57.47,57.45,57.47,10800.0,51.4055,51.4144,51.3966,51.4144,10800.0
2013-08-26 12:15:00,57.49,57.49,57.46,57.48,4200.0,51.4323,51.4323,51.4055,51.4234,4200.0
2013-08-26 12:20:00,57.48,57.54,57.47,57.54,17100.0,51.4234,51.4771,51.4144,51.4771,17100.0
2013-08-26 12:25:00,57.51,57.51,57.44,57.44,9600.0,51.4502,51.4502,51.3876,51.3876,9600.0
2013-08-26 12:30:00,57.43,57.45,57.39,57.45,7200.0,51.3787,51.3966,51.3429,51.3966,7200.0
2013-08-26 12:35:00,57.43,57.43,57.42,57.42,3300.0,51.3787,51.3787,51.3697,51.3697,3300.0
2013-08-26 12:40:00,57.42,57.45,57.41,57.44,11700.0,51.3697,51.3966,51.3608,51.3876,11700.0
2013-08-26 12:45:00,57.45,57.45,57.44,57.45,3600.0,51.3966,51.3966,51.3876,51.3966,3600.0
2013-08-26 12:50:00,57.44,57.47,57.44,57.47,3600.0,51.3876,51.4144,51.3876,51.4144,3600.0
2013-08-26 12:55:00,57.48,57.53,57.47,57.52,3000.0,51.4234,51.4681,51.4144,51.4592,3000.0
2013-08-26 13:00:00,57.55,57.57,57.51,57.51,10800.0,51.486,51.5039,51.4502,51.4502,10800.0
2013-08-26 13:05:00,57.5,57.52,57.49,57.49,9000.0,51.4413,51.4592,51.4323,51.4323,9000.0
2013-08-26 13:10:00,57.5,57.5,57.48,57.48,4500.0,51.4413,51.4413,51.4234,51.4234,4500.0
2013-08-26 13:15:00,57.47,57.47,57.47,57.47,300.0,51.4144,51.4144,51.4144,51.4144,300.0
2013-08-26 13:20:00,57.47,57.48,57.44,57.46,7800.0,51.4144,51.4234,51.3876,51.4055,7800.0
2013-08-26 13:25:00,57.48,57.48,57.42,57.42,4200.0,51.4234,51.4234,51.3697,51.3697,4200.0
2013-08-26 13:30:00,57.43,57.43,57.34,57.34,11700.0,51.3787,51.3787,51.2981,51.2981,11700.0
2013-08-26 13:35:00,57.35,57.38,57.32,57.37,10200.0,51.3071,51.3339,51.2802,51.325,10200.0
2013-08-26 13:40:00,57.35,57.36,57.28,57.31,12000.0,51.3071,51.316,51.2445,51.2713,12000.0
2013-08-26 13:45:00,57.31,57.31,57.3,57.3,4500.0,51.2713,51.2713,51.2624,51.2624,4500.0
2013-08-26 13:50:00,57.3,57.31,57.26,57.28,12600.0,51.2624,51.2713,51.2266,51.2445,12600.0
2013-08-26 13:55:00,57.27,57.36,57.26,57.34,10800.0,51.2355,51.316,51.2266,51.2981,10800.0
2013-08-26 14:00:00,57.32,57.37,57.32,57.37,5400.0,51.2802,51.325,51.2802,51.325,5400.0
2013-08-26 14:05:00,57.35,57.35,57.31,57.32,9000.0,51.3071,51.3071,51.2713,51.2802,9000.0
2013-08-26 14:10:00,57.33,57.4,57.32,57.4,9000.0,51.2892,51.3518,51.2802,51.3518,9000.0
2013-08-26 14:15:00,57.39,57.39,57.36,57.36,6000.0,51.3429,51.3429,51.316,51.316,6000.0
2013-08-26 14:20:00,57.39,57.39,57.35,57.35,4200.0,51.3429,51.3429,51.3071,51.3071,4200.0
2013-08-26 14:25:00,57.36,57.38,57.35,57.35,12600.0,51.316,51.3339,51.3071,51.3071,12600.0
2013-08-26 14:30:00,57.36,57.37,57.32,57.34,10800.0,51.316,51.325,51.2802,51.2981,10800.0
2013-08-26 14:35:00,57.31,57.33,57.28,57.29,13800.0,51.2713,51.2892,51.2445,51.2534,13800.0
2013-08-26 14:40:00,57.29,57.38,57.29,57.36,6000.0,51.2534,51.3339,51.2534,51.316,6000.0
2013-08-26 14:45:00,57.34,57.36,57.31,57.34,16200.0,51.2981,51.316,51.2713,51.2981,16200.0
2013-08-26 14:50:00,57.36,57.36,57.32,57.34,7800.0,51.316,51.316,51.2802,51.2981,7800.0
2013-08-26 14:55:00,57.34,57.36,57.33,57.35,12900.0,51.2981,51.316,51.2892,51.3071,12900.0
2013-08-26 15:00:00,57.37,57.39,57.36,57.38,6600.0,51.325,51.3429,51.316,51.3339,6600.0
2013-08-26 15:05:00,57.41,57.41,57.36,57.37,8700.0,51.3608,51.3608,51.316,51.325,8700.0
2013-08-26 15:10:00,57.37,57.39,57.17,57.18,81300.0,51.325,51.3429,51.1461,51.155,81300.0
2013-08-26 15:15:00,57.17,57.29,57.15,57.25,47700.0,51.1461,51.2534,51.1282,51.2176,47700.0
2013-08-26 15:20:00,57.25,57.25,57.12,57.19,47700.0,51.2176,51.2176,51.1013,51.1639,47700.0
2013-08-26 15:25:00,57.2,57.22,57.13,57.22,21600.0,51.1729,51.1908,51.1103,51.1908,21600.0
2013-08-26 15:30:00,57.22,57.3,57.18,57.3,18900.0,51.1908,51.2624,51.155,51.2624,18900.0
2013-08-26 15:35:00,57.27,57.3,57.23,57.28,19200.0,51.2355,51.2624,51.1997,51.2445,19200.0
2013-08-26 15:40:00,57.27,57.32,57.22,57.3,25500.0,51.2355,51.2802,51.1908,51.2624,25500.0
2013-08-26 15:45:00,57.28,57.29,57.19,57.21,20100.0,51.2445,51.2534,51.1639,51.1818,20100.0
2013-08-26 15:50:00,57.2,57.25,57.17,57.23,35100.0,51.1729,51.2176,51.1461,51.1997,35100.0
2013-08-26 15:55:00,57.22,57.29,57.17,57.28,93000.0,51.1908,51.2534,51.1461,51.2445,93000.0
2013-08-27 09:30:00,56.65,56.66,56.27,56.27,17100.0,50.6808,50.6898,50.3409,50.3409,17100.0
2013-08-27 09:35:00,56.28,56.52,56.2,56.36,11100.0,50.3498,50.5645,50.2783,50.4214,11100.0
2013-08-27 09:40:00,56.48,56.5,56.24,56.34,32100.0,50.5288,50.5467,50.314,50.4035,32100.0
2013-08-27 09:45:00,56.44,56.52,56.3,56.4,39900.0,50.493,50.5645,50.3677,50.4572,39900.0
2013-08-27 09:50:00,56.44,56.51,56.34,56.36,27300.0,50.493,50.5556,50.4035,50.4214,27300.0
2013-08-27 09:55:00,56.37,56.38,56.25,56.29,14400.0,50.4303,50.4393,50.323,50.3588,14400.0
2013-08-27 10:00:00,56.28,56.4,56.27,56.3,30900.0,50.3498,50.4572,50.3409,50.3677,30900.0
2013-08-27 10:05:00,56.24,56.3,56.17,56.23,13500.0,50.314,50.3677,50.2514,50.3051,13500.0
2013-08-27 10:10:00,56.23,56.26,56.21,56.25,6000.0,50.3051,50.3319,50.2872,50.323,6000.0
2013-08-27 10:15:00,56.21,56.24,56.17,56.24,12900.0,50.2872,50.314,50.2514,50.314,12900.0
2013-08-27 10:20:00,56.2,56.2,56.11,56.19,11400.0,50.2783,50.2783,50.1977,50.2693,11400.0
2013-08-27 10:25:00,56.13,56.18,56.07,56.16,12300.0,50.2156,50.2604,50.162,50.2425,12300.0
2013-08-27 10:30:00,56.16,56.16,56.15,56.15,4200.0,50.2425,50.2425,50.2335,50.2335,4200.0
2013-08-27 10:35:00,56.14,56.26,56.11,56.26,24300.0,50.2246,50.3319,50.1977,50.3319,24300.0
2013-08-27 10:40:00,56.29,56.33,56.18,56.32,52200.0,50.3588,50.3946,50.2604,50.3856,52200.0
2013-08-27 10:45:00,56.3,56.3,56.18,56.19,18900.0,50.3677,50.3677,50.2604,50.2693,18900.0
2013-08-27 10:50:00,56.22,56.23,56.1,56.2,35400.0,50.2962,50.3051,50.1888,50.2783,35400.0
2013-08-27 10:55:00,56.23,56.33,56.19,56.33,42000.0,50.3051,50.3946,50.2693,50.3946,42000.0
2013-08-27 11:00:00,56.33,56.34,56.19,56.24,29400.0,50.3946,50.4035,50.2693,50.314,29400.0
2013-08-27 11:05:00,56.26,56.28,56.15,56.19,34800.0,50.3319,50.3498,50.2335,50.2693,34800.0
2013-08-27 11:10:00,56.23,56.27,56.19,56.23,24600.0,50.3051,50.3409,50.2693,50.3051,24600.0
2013-08-27 11:15:00,56.26,56.27,56.21,56.24,22200.0,50.3319,50.3409,50.2872,50.314,22200.0
2013-08-27 11:20:00,56.27,56.27,56.23,56.26,25200.0,50.3409,50.3409,50.3051,50.3319,25200.0
2013-08-27 11:25:00,56.27,56.27,56.24,56.25,23100.0,50.3409,50.3409,50.314,50.323,23100.0
2013-08-27 11:30:00,56.24,56.29,56.24,56.29,10200.0,50.314,50.3588,50.314,50.3588,10200.0
2013-08-27 11:35:00,56.25,56.27,56.21,56.27,11100.0,50.323,50.3409,50.2872,50.3409,11100.0
2013-08-27 11:40:00,56.29,56.29,56.14,56.18,16500.0,50.3588,50.3588,50.2246,50.2604,16500.0
2013-08-27 11:45:00,56.21,56.25,56.15,56.15,15300.0,50.2872,50.323,50.2335,50.2335,15300.0
2013-08-27 11:50:00,56.14,56.22,56.13,56.13,19500.0,50.2246,50.2962,50.2156,50.2156,19500.0
2013-08-27 11:55:00,56.15,56.21,56.12,56.2,41700.0,50.2335,50.2872,50.2067,50.2783,41700.0
2013-08-27 12:00:00,56.19,56.19,56.11,56.11,20100.0,50.2693,50.2693,50.1977,50.1977,20100.0
2013-08-27 12:05:00,56.12,56.14,56.06,56.12,67200.0,50.2067,50.2246,50.153,50.2067,67200.0
2013-08-27 12:10:00,56.12,56.13,56.0,56.02,39000.0,50.2067,50.2156,50.0993,50.1172,39000.0
2013-08-27 12:15:00,56.02,56.04,55.96,55.96,13500.0,50.1172,50.1351,50.0636,50.0636,13500.0
2013-08-27 12:20:00,56.0,56.03,55.97,55.97,12300.0,50.0993,50.1262,50.0725,50.0725,12300.0
2013-08-27 12:25:00,56.0,56.01,55.95,55.98,11400.0,50.0993,50.1083,50.0546,50.0814,11400.0
2013-08-27 12:30:00,55.97,56.03,55.95,56.01,35700.0,50.0725,50.1262,50.0546,50.1083,35700.0
2013-08-27 12:35:00,56.01,56.06,56.0,56.03,34200.0,50.1083,50.153,50.0993,50.1262,34200.0
2013-08-27 12:40:00,56.05,56.09,55.98,56.0,21900.0,50.1441,50.1799,50.0814,50.0993,21900.0
2013-08-27 12:45:00,56.0,56.03,55.97,55.99,26100.0,50.0993,50.1262,50.0725,50.0904,26100.0
2013-08-27 12:50:00,56.0,56.05,55.99,56.0,12000.0,50.0993,50.1441,50.0904,50.0993,12000.0
2013-08-27 12:55:00,56.0,56.0,55.89,55.92,21600.0,50.0993,50.0993,50.0009,50.0278,21600.0
2013-08-27 13:00:00,55.92,55.94,55.87,55.9,16200.0,50.0278,50.0457,49.983,50.0099,16200.0
2013-08-27 13:05:00,55.91,55.93,55.86,55.86,16200.0,50.0188,50.0367,49.9741,49.9741,16200.0
2013-08-27 13:10:00,55.89,55.91,55.84,55.89,15600.0,50.0009,50.0188,49.9562,50.0009,15600.0
2013-08-27 13:15:00,55.91,55.92,55.85,55.87,41100.0,50.0188,50.0278,49.9651,49.983,41100.0
2013-08-27 13:20:00,55.84,55.85,55.8,55.83,17700.0,49.9562,49.9651,49.9204,49.9472,17700.0
2013-08-27 13:25:00,55.84,55.84,55.74,55.8,11700.0,49.9562,49.9562,49.8667,49.9204,11700.0
2013-08-27 13:30:00,55.79,55.85,55.79,55.82,17700.0,49.9115,49.9651,49.9115,49.9383,17700.0
2013-08-27 13:35:00,55.82,55.85,55.8,55.8,120600.0,49.9383,49.9651,49.9204,49.9204,120600.0
2013-08-27 13:40:00,55.8,55.82,55.73,55.82,231600.0,49.9204,49.9383,49.8578,49.9383,231600.0
2013-08-27 13:45:00,55.84,55.84,55.8,55.84,21300.0,49.9562,49.9562,49.9204,49.9562,21300.0
2013-08-27 13:50:00,55.83,55.85,55.76,55.76,12300.0,49.9472,49.9651,49.8846,49.8846,12300.0
2013-08-27 13:55:00,55.76,55.78,55.71,55.74,15600.0,49.8846,49.9025,49.8399,49.8667,15600.0
2013-08-27 14:00:00,55.74,55.79,55.73,55.79,18600.0,49.8667,49.9115,49.8578,49.9115,18600.0
2013-08-27 14:05:00,55.8,55.82,55.78,55.79,23100.0,49.9204,49.9383,49.9025,49.9115,23100.0
2013-08-27 14:10:00,55.78,55.79,55.67,55.67,26700.0,49.9025,49.9115,49.8041,49.8041,26700.0
2013-08-27 14:15:00,55.67,55.69,55.65,55.65,24900.0,49.8041,49.822,49.7862,49.7862,24900.0
2013-08-27 14:20:00,55.65,55.66,55.58,55.62,38700.0,49.7862,49.7952,49.7236,49.7594,38700.0
2013-08-27 14:25:00,55.62,55.66,55.57,55.66,31500.0,49.7594,49.7952,49.7146,49.7952,31500.0
2013-08-27 14:30:00,55.66,55.66,55.61,55.61,22200.0,49.7952,49.7952,49.7504,49.7504,22200.0
2013-08-27 14:35:00,55.6,55.62,55.51,55.62,39000.0,49.7415,49.7594,49.661,49.7594,39000.0
2013-08-27 14:40:00,55.62,55.7,55.61,55.66,27300.0,49.7594,49.8309,49.7504,49.7952,27300.0
2013-08-27 14:45:00,55.66,55.68,55.64,55.68,37800.0,49.7952,49.8131,49.7773,49.8131,37800.0
2013-08-27 14:50:00,55.66,55.69,55.6,55.69,34800.0,49.7952,49.822,49.7415,49.822,34800.0
2013-08-27 14:55:00,55.69,55.71,55.59,55.59,33600.0,49.822,49.8399,49.7325,49.7325,33600.0
2013-08-27 15:00:00,55.59,55.69,55.55,55.67,43800.0,49.7325,49.822,49.6968,49.8041,43800.0
2013-08-27 15:05:00,55.68,55.7,55.64,55.69,36600.0,49.8131,49.8309,49.7773,49.822,36600.0
2013-08-27 15:10:00,55.67,55.68,55.53,55.56,37200.0,49.8041,49.8131,49.6789,49.7057,37200.0
2013-08-27 15:15:00,55.56,55.56,55.44,55.54,35700.0,49.7057,49.7057,49.5983,49.6878,35700.0
2013-08-27 15:20:00,55.53,55.6,55.51,55.51,31500.0,49.6789,49.7415,49.661,49.661,31500.0
2013-08-27 15:25:00,55.5,55.54,55.45,55.53,42600.0,49.652,49.6878,49.6073,49.6789,42600.0
2013-08-27 15:30:00,55.53,55.53,55.44,55.47,194100.0,49.6789,49.6789,49.5983,49.6252,194100.0
2013-08-27 15:35:00,55.47,55.69,55.46,55.69,89400.0,49.6252,49.822,49.6162,49.822,89400.0
2013-08-27 15:40:00,55.69,55.94,55.69,55.94,149400.0,49.822,50.0457,49.822,50.0457,149400.0
2013-08-27 15:45:00,55.93,56.1,55.9,55.91,176100.0,50.0367,50.1888,50.0099,50.0188,176100.0
2013-08-27 15:50:00,55.91,55.92,55.72,55.73,77700.0,50.0188,50.0278,49.8488,49.8578,77700.0
2013-08-27 15:55:00,55.72,55.83,55.7,55.72,195000.0,49.8488,49.9472,49.8309,49.8488,195000.0
2013-08-28 09:30:00,55.8,56.0,55.69,55.69,23100.0,49.9204,50.0993,49.822,49.822,23100.0
2013-08-28 09:35:00,55.73,56.04,55.7,56.04,19200.0,49.8578,50.1351,49.8309,50.1351,19200.0
2013-08-28 09:40:00,56.09,56.21,56.03,56.17,25800.0,50.1799,50.2872,50.1262,50.2514,25800.0
2013-08-28 09:45:00,56.14,56.14,55.99,56.11,14700.0,50.2246,50.2246,50.0904,50.1977,14700.0
2013-08-28 09:50:00,56.06,56.14,56.02,56.02,15900.0,50.153,50.2246,50.1172,50.1172,15900.0
2013-08-28 09:55:00,56.01,56.09,55.89,56.08,18900.0,50.1083,50.1799,50.0009,50.1709,18900.0
2013-08-28 10:00:00,56.04,56.16,55.98,55.99,12600.0,50.1351,50.2425,50.0814,50.0904,12600.0
2013-08-28 10:05:00,55.99,56.02,55.9,55.9,20700.0,50.0904,50.1172,50.0099,50.0099,20700.0
2013-08-28 10:10:00,55.89,56.02,55.88,55.99,39600.0,50.0009,50.1172,49.992,50.0904,39600.0
2013-08-28 10:15:00,55.99,56.08,55.97,56.03,23100.0,50.0904,50.1709,50.0725,50.1262,23100.0
2013-08-28 10:20:00,56.03,56.09,55.89,55.91,21900.0,50.1262,50.1799,50.0009,50.0188,21900.0
2013-08-28 10:25:00,55.91,55.91,55.79,55.79,16500.0,50.0188,50.0188,49.9115,49.9115,16500.0
2013-08-28 10:30:00,55.8,55.89,55.72,55.82,19800.0,49.9204,50.0009,49.8488,49.9383,19800.0
2013-08-28 10:35:00,55.82,55.89,55.79,55.86,26700.0,49.9383,50.0009,49.9115,49.9741,26700.0
2013-08-28 10:40:00,55.86,55.87,55.76,55.83,17100.0,49.9741,49.983,49.8846,49.9472,17100.0
2013-08-28 10:45:00,55.83,55.91,55.83,55.87,27300.0,49.9472,50.0188,49.9472,49.983,27300.0
2013-08-28 10:50:00,55.88,55.97,55.88,55.93,20400.0,49.992,50.0725,49.992,50.0367,20400.0
2013-08-28 10:55:00,55.94,56.03,55.94,56.0,13800.0,50.0457,50.1262,50.0457,50.0993,13800.0
2013-08-28 11:00:00,56.02,56.09,56.01,56.07,17100.0,50.1172,50.1799,50.1083,50.162,17100.0
2013-08-28 11:05:00,56.09,56.09,56.04,56.08,12300.0,50.1799,50.1799,50.1351,50.1709,12300.0
2013-08-28 11:10:00,56.09,56.17,56.07,56.16,12000.0,50.1799,50.2514,50.162,50.2425,12000.0
2013-08-28 11:15:00,56.13,56.19,56.11,56.12,20100.0,50.2156,50.2693,50.1977,50.2067,20100.0
2013-08-28 11:20:00,56.14,56.25,56.14,56.22,13200.0,50.2246,50.323,50.2246,50.2962,13200.0
2013-08-28 11:25:00,56.22,56.24,56.2,56.21,8700.0,50.2962,50.314,50.2783,50.2872,8700.0
2013-08-28 11:30:00,56.23,56.23,56.16,56.19,6900.0,50.3051,50.3051,50.2425,50.2693,6900.0
2013-08-28 11:35:00,56.19,56.25,56.19,56.2,13800.0,50.2693,50.323,50.2693,50.2783,13800.0
2013-08-28 11:40:00,56.2,56.27,56.19,56.24,16200.0,50.2783,50.3409,50.2693,50.314,16200.0
2013-08-28 11:45:00,56.25,56.33,56.25,56.31,15000.0,50.323,50.3946,50.323,50.3767,15000.0
2013-08-28 11:50:00,56.31,56.42,56.31,56.4,17400.0,50.3767,50.4751,50.3767,50.4572,17400.0
2013-08-28 11:55:00,56.39,56.44,56.38,56.44,8700.0,50.4482,50.493,50.4393,50.493,8700.0
2013-08-28 12:00:00,56.41,56.43,56.34,56.34,12900.0,50.4661,50.484,50.4035,50.4035,12900.0
2013-08-28 12:05:00,56.33,56.34,56.29,56.34,7800.0,50.3946,50.4035,50.3588,50.4035,7800.0
2013-08-28 12:10:00,56.31,56.33,56.3,56.32,5100.0,50.3767,50.3946,50.3677,50.3856,5100.0
2013-08-28 12:15:00,56.32,56.36,56.31,56.33,9600.0,50.3856,50.4214,50.3767,50.3946,9600.0
2013-08-28 12:20:00,56.33,56.37,56.33,56.37,9300.0,50.3946,50.4303,50.3946,50.4303,9300.0
2013-08-28 12:25:00,56.39,56.45,56.38,56.44,12600.0,50.4482,50.5019,50.4393,50.493,12600.0
2013-08-28 12:30:00,56.44,56.48,56.44,56.47,11400.0,50.493,50.5288,50.493,50.5198,11400.0
2013-08-28 12:35:00,56.47,56.5,56.46,56.47,7800.0,50.5198,50.5467,50.5109,50.5198,7800.0
2013-08-28 12:40:00,56.49,56.49,56.39,56.46,11400.0,50.5377,50.5377,50.4482,50.5109,11400.0
2013-08-28 12:45:00,56.47,56.48,56.45,56.45,12600.0,50.5198,50.5288,50.5019,50.5019,12600.0
2013-08-28 12:50:00,56.47,56.52,56.47,56.52,16500.0,50.5198,50.5645,50.5198,50.5645,16500.0
2013-08-28 12:55:00,56.52,56.54,56.48,56.49,12300.0,50.5645,50.5824,50.5288,50.5377,12300.0
2013-08-28 13:00:00,56.5,56.52,56.49,56.52,8100.0,50.5467,50.5645,50.5377,50.5645,8100.0
2013-08-28 13:05:00,56.52,56.52,56.45,56.45,5100.0,50.5645,50.5645,50.5019,50.5019,5100.0
2013-08-28 13:10:00,56.43,56.45,56.39,56.39,6900.0,50.484,50.5019,50.4482,50.4482,6900.0
2013-08-28 13:15:00,56.41,56.41,56.34,56.38,11100.0,50.4661,50.4661,50.4035,50.4393,11100.0
2013-08-28 13:20:00,56.39,56.39,56.34,56.34,6600.0,50.4482,50.4482,50.4035,50.4035,6600.0
2013-08-28 13:25:00,56.36,56.45,56.35,56.43,10800.0,50.4214,50.5019,50.4125,50.484,10800.0
2013-08-28 13:30:00,56.46,56.46,56.37,56.37,4200.0,50.5109,50.5109,50.4303,50.4303,4200.0
2013-08-28 13:35:00,56.37,56.42,56.35,56.35,15300.0,50.4303,50.4751,50.4125,50.4125,15300.0
2013-08-28 13:40:00,56.37,56.41,56.36,56.41,15300.0,50.4303,50.4661,50.4214,50.4661,15300.0
2013-08-28 13:45:00,56.41,56.45,56.4,56.43,10800.0,50.4661,50.5019,50.4572,50.484,10800.0
2013-08-28 13:50:00,56.44,56.44,56.35,56.35,7500.0,50.493,50.493,50.4125,50.4125,7500.0
2013-08-28 13:55:00,56.36,56.43,56.35,56.43,17700.0,50.4214,50.484,50.4125,50.484,17700.0
2013-08-28 14:00:00,56.45,56.46,56.43,56.43,7500.0,50.5019,50.5109,50.484,50.484,7500.0
2013-08-28 14:05:00,56.43,56.43,56.3,56.33,38700.0,50.484,50.484,50.3677,50.3946,38700.0
2013-08-28 14:10:00,56.34,56.35,56.31,56.35,27300.0,50.4035,50.4125,50.3767,50.4125,27300.0
2013-08-28 14:15:00,56.35,56.42,56.34,56.38,8400.0,50.4125,50.4751,50.4035,50.4393,8400.0
2013-08-28 14:20:00,56.38,56.41,56.38,56.41,12900.0,50.4393,50.4661,50.4393,50.4661,12900.0
2013-08-28 14:25:00,56.39,56.44,56.39,56.42,16200.0,50.4482,50.493,50.4482,50.4751,16200.0
2013-08-28 14:30:00,56.42,56.44,56.4,56.43,16500.0,50.4751,50.493,50.4572,50.484,16500.0
2013-08-28 14:35:00,56.43,56.45,56.38,56.4,13500.0,50.484,50.5019,50.4393,50.4572,13500.0
2013-08-28 14:40:00,56.4,56.44,56.39,56.44,17100.0,50.4572,50.493,50.4482,50.493,17100.0
2013-08-28 14:45:00,56.44,56.49,56.37,56.47,18900.0,50.493,50.5377,50.4303,50.5198,18900.0
2013-08-28 14:50:00,56.48,56.53,56.47,56.51,12300.0,50.5288,50.5735,50.5198,50.5556,12300.0
2013-08-28 14:55:00,56.53,56.53,56.5,56.5,11100.0,50.5735,50.5735,50.5467,50.5467,11100.0
2013-08-28 15:00:00,56.5,56.57,56.47,56.57,24600.0,50.5467,50.6093,50.5198,50.6093,24600.0
2013-08-28 15:05:00,56.55,56.68,56.55,56.67,29700.0,50.5914,50.7077,50.5914,50.6987,29700.0
2013-08-28 15:10:00,56.66,56.8,56.66,56.76,26400.0,50.6898,50.815,50.6898,50.7793,26400.0
2013-08-28 15:15:00,56.77,56.77,56.65,56.68,13800.0,50.7882,50.7882,50.6808,50.7077,13800.0
2013-08-28 15:20:00,56.68,56.73,56.66,56.69,22500.0,50.7077,50.7524,50.6898,50.7166,22500.0
2013-08-28 15:25:00,56.69,56.69,56.65,56.66,17100.0,50.7166,50.7166,50.6808,50.6898,17100.0
2013-08-28 15:30:00,56.66,56.73,56.66,56.71,22200.0,50.6898,50.7524,50.6898,50.7345,22200.0
2013-08-28 15:35:00,56.71,56.73,56.67,56.68,30300.0,50.7345,50.7524,50.6987,50.7077,30300.0
2013-08-28 15:40:00,56.68,56.7,56.65,56.67,30900.0,50.7077,50.7256,50.6808,50.6987,30900.0
2013-08-28 15:45:00,56.67,56.67,56.55,56.56,24300.0,50.6987,50.6987,50.5914,50.6003,24300.0
2013-08-28 15:50:00,56.56,56.61,56.51,56.54,39900.0,50.6003,50.6451,50.5556,50.5824,39900.0
2013-08-28 15:55:00,56.53,56.53,56.45,56.46,66300.0,50.5735,50.5735,50.5019,50.5109,66300.0
2013-08-29 09:30:00,56.31,56.33,56.13,56.31,16500.0,50.3767,50.3946,50.2156,50.3767,16500.0
2013-08-29 09:35:00,56.23,56.56,56.23,56.56,18900.0,50.3051,50.6003,50.3051,50.6003,18900.0
2013-08-29 09:40:00,56.57,56.64,56.51,56.51,9600.0,50.6093,50.6719,50.5556,50.5556,9600.0
2013-08-29 09:45:00,56.58,56.67,56.52,56.56,15000.0,50.6182,50.6987,50.5645,50.6003,15000.0
2013-08-29 09:50:00,56.53,56.86,56.49,56.86,13500.0,50.5735,50.8687,50.5377,50.8687,13500.0
2013-08-29 09:55:00,56.86,56.86,56.68,56.68,10500.0,50.8687,50.8687,50.7077,50.7077,10500.0
2013-08-29 10:00:00,56.68,56.73,56.54,56.63,13200.0,50.7077,50.7524,50.5824,50.663,13200.0
2013-08-29 10:05:00,56.69,56.69,56.59,56.6,4800.0,50.7166,50.7166,50.6272,50.6361,4800.0
2013-08-29 10:10:00,56.61,56.76,56.55,56.71,11700.0,50.6451,50.7793,50.5914,50.7345,11700.0
2013-08-29 10:15:00,56.72,56.72,56.58,56.58,7800.0,50.7435,50.7435,50.6182,50.6182,7800.0
2013-08-29 10:20:00,56.59,56.61,56.46,56.46,14700.0,50.6272,50.6451,50.5109,50.5109,14700.0
2013-08-29 10:25:00,56.52,56.56,56.48,56.55,6000.0,50.5645,50.6003,50.5288,50.5914,6000.0
2013-08-29 10:30:00,56.56,56.57,56.51,56.53,4800.0,50.6003,50.6093,50.5556,50.5735,4800.0
2013-08-29 10:35:00,56.54,56.75,56.54,56.74,15000.0,50.5824,50.7703,50.5824,50.7614,15000.0
2013-08-29 10:40:00,56.76,56.87,56.74,56.86,18300.0,50.7793,50.8777,50.7614,50.8687,18300.0
2013-08-29 10:45:00,56.89,56.91,56.82,56.82,12600.0,50.8956,50.9135,50.8329,50.8329,12600.0
2013-08-29 10:50:00,56.83,56.84,56.8,56.84,4200.0,50.8419,50.8508,50.815,50.8508,4200.0
2013-08-29 10:55:00,56.84,56.85,56.84,56.84,3600.0,50.8508,50.8598,50.8508,50.8508,3600.0
2013-08-29 11:00:00,56.88,56.91,56.85,56.89,9600.0,50.8866,50.9135,50.8598,50.8956,9600.0
2013-08-29 11:05:00,56.89,56.93,56.86,56.93,10800.0,50.8956,50.9313,50.8687,50.9313,10800.0
2013-08-29 11:10:00,56.93,57.0,56.88,57.0,12900.0,50.9313,50.994,50.8866,50.994,12900.0
2013-08-29 11:15:00,57.01,57.01,56.94,56.99,7800.0,51.0029,51.0029,50.9403,50.985,7800.0
2013-08-29 11:20:00,57.02,57.1,57.02,57.1,9000.0,51.0119,51.0834,51.0119,51.0834,9000.0
2013-08-29 11:25:00,57.08,57.08,57.03,57.05,4500.0,51.0655,51.0655,51.0208,51.0387,4500.0
2013-08-29 11:30:00,57.09,57.09,57.01,57.01,12000.0,51.0745,51.0745,51.0029,51.0029,12000.0
2013-08-29 11:35:00,57.01,57.02,56.98,57.02,9000.0,51.0029,51.0119,50.9761,51.0119,9000.0
2013-08-29 11:40:00,57.02,57.06,57.01,57.02,13800.0,51.0119,51.0476,51.0029,51.0119,13800.0
2013-08-29 11:45:00,57.06,57.06,56.98,57.03,9300.0,51.0476,51.0476,50.9761,51.0208,9300.0
2013-08-29 11:50:00,57.02,57.09,57.02,57.08,5100.0,51.0119,51.0745,51.0119,51.0655,5100.0
2013-08-29 11:55:00,57.07,57.15,57.07,57.15,7800.0,51.0566,51.1282,51.0566,51.1282,7800.0
2013-08-29 12:00:00,57.15,57.15,57.12,57.14,6900.0,51.1282,51.1282,51.1013,51.1192,6900.0
2013-08-29 12:05:00,57.15,57.16,57.1,57.14,9300.0,51.1282,51.1371,51.0834,51.1192,9300.0
2013-08-29 12:10:00,57.16,57.16,57.11,57.12,6900.0,51.1371,51.1371,51.0924,51.1013,6900.0
2013-08-29 12:15:00,57.14,57.17,57.12,57.13,6000.0,51.1192,51.1461,51.1013,51.1103,6000.0
2013-08-29 12:20:00,57.15,57.15,57.11,57.15,10500.0,51.1282,51.1282,51.0924,51.1282,10500.0
2013-08-29 12:25:00,57.15,57.18,57.14,57.14,8700.0,51.1282,51.155,51.1192,51.1192,8700.0
2013-08-29 12:30:00,57.16,57.17,57.09,57.1,8100.0,51.1371,51.1461,51.0745,51.0834,8100.0
2013-08-29 12:35:00,57.1,57.12,57.08,57.12,17400.0,51.0834,51.1013,51.0655,51.1013,17400.0
2013-08-29 12:40:00,57.13,57.19,57.1,57.11,17400.0,51.1103,51.1639,51.0834,51.0924,17400.0
2013-08-29 12:45:00,57.12,57.12,57.07,57.09,15000.0,51.1013,51.1013,51.0566,51.0745,15000.0
2013-08-29 12:50:00,57.08,57.08,57.08,57.08,2700.0,51.0655,51.0655,51.0655,51.0655,2700.0
2013-08-29 12:55:00,57.08,57.08,57.06,57.07,1500.0,51.0655,51.0655,51.0476,51.0566,1500.0
2013-08-29 13:00:00,57.07,57.09,57.06,57.09,4800.0,51.0566,51.0745,51.0476,51.0745,4800.0
2013-08-29 13:05:00,57.09,57.18,57.09,57.14,8700.0,51.0745,51.155,51.0745,51.1192,8700.0
2013-08-29 13:10:00,57.16,57.18,57.15,57.16,16200.0,51.1371,51.155,51.1282,51.1371,16200.0
2013-08-29 13:15:00,57.16,57.19,57.14,57.18,25200.0,51.1371,51.1639,51.1192,51.155,25200.0
2013-08-29 13:20:00,57.17,57.18,57.12,57.13,49800.0,51.1461,51.155,51.1013,51.1103,49800.0
2013-08-29 13:25:00,57.12,57.23,57.09,57.22,71700.0,51.1013,51.1997,51.0745,51.1908,71700.0
2013-08-29 13:30:00,57.25,57.25,57.18,57.2,45000.0,51.2176,51.2176,51.155,51.1729,45000.0
2013-08-29 13:35:00,57.2,57.2,57.08,57.09,30300.0,51.1729,51.1729,51.0655,51.0745,30300.0
2013-08-29 13:40:00,57.09,57.11,57.07,57.11,14400.0,51.0745,51.0924,51.0566,51.0924,14400.0
2013-08-29 13:45:00,57.09,57.09,57.06,57.09,39900.0,51.0745,51.0745,51.0476,51.0745,39900.0
2013-08-29 13:50:00,57.08,57.14,57.08,57.12,36300.0,51.0655,51.1192,51.0655,51.1013,36300.0
2013-08-29 13:55:00,57.13,57.22,57.13,57.22,20700.0,51.1103,51.1908,51.1103,51.1908,20700.0
2013-08-29 14:00:00,57.22,57.27,57.15,57.27,30000.0,51.1908,51.2355,51.1282,51.2355,30000.0
2013-08-29 14:05:00,57.26,57.34,57.26,57.33,18900.0,51.2266,51.2981,51.2266,51.2892,18900.0
2013-08-29 14:10:00,57.33,57.33,57.26,57.27,15900.0,51.2892,51.2892,51.2266,51.2355,15900.0
2013-08-29 14:15:00,57.27,57.29,57.26,57.28,10800.0,51.2355,51.2534,51.2266,51.2445,10800.0
2013-08-29 14:20:00,57.29,57.33,57.26,57.33,16200.0,51.2534,51.2892,51.2266,51.2892,16200.0
2013-08-29 14:25:00,57.32,57.32,57.26,57.28,15300.0,51.2802,51.2802,51.2266,51.2445,15300.0
2013-08-29 14:30:00,57.28,57.34,57.28,57.33,8700.0,51.2445,51.2981,51.2445,51.2892,8700.0
2013-08-29 14:35:00,57.34,57.38,57.32,57.33,27000.0,51.2981,51.3339,51.2802,51.2892,27000.0
2013-08-29 14:40:00,57.32,57.35,57.31,57.34,14400.0,51.2802,51.3071,51.2713,51.2981,14400.0
2013-08-29 14:45:00,57.35,57.35,57.3,57.3,7800.0,51.3071,51.3071,51.2624,51.2624,7800.0
2013-08-29 14:50:00,57.3,57.3,57.27,57.27,4500.0,51.2624,51.2624,51.2355,51.2355,4500.0
2013-08-29 14:55:00,57.26,57.28,57.26,57.26,6600.0,51.2266,51.2445,51.2266,51.2266,6600.0
2013-08-29 15:00:00,57.27,57.28,57.25,57.28,31800.0,51.2355,51.2445,51.2176,51.2445,31800.0
2013-08-29 15:05:00,57.27,57.32,57.26,57.32,27600.0,51.2355,51.2802,51.2266,51.2802,27600.0
2013-08-29 15:10:00,57.32,57.32,57.28,57.31,15900.0,51.2802,51.2802,51.2445,51.2713,15900.0
2013-08-29 15:15:00,57.3,57.38,57.3,57.34,38100.0,51.2624,51.3339,51.2624,51.2981,38100.0
2013-08-29 15:20:00,57.36,57.4,57.35,57.38,24900.0,51.316,51.3518,51.3071,51.3339,24900.0
2013-08-29 15:25:00,57.36,57.36,57.25,57.28,46500.0,51.316,51.316,51.2176,51.2445,46500.0
2013-08-29 15:30:00,57.28,57.28,57.1,57.1,65700.0,51.2445,51.2445,51.0834,51.0834,65700.0
2013-08-29 15:35:00,57.11,57.19,57.09,57.18,50700.0,51.0924,51.1639,51.0745,51.155,50700.0
2013-08-29 15:40:00,57.18,57.33,57.17,57.33,50100.0,51.155,51.2892,51.1461,51.2892,50100.0
2013-08-29 15:45:00,57.31,57.34,57.25,57.3,104100.0,51.2713,51.2981,51.2176,51.2624,104100.0
2013-08-29 15:50:00,57.31,57.36,57.29,57.32,123900.0,51.2713,51.316,51.2534,51.2802,123900.0
2013-08-29 15:55:00,57.32,57.4,57.31,57.35,215100.0,51.2802,51.3518,51.2713,51.3071,215100.0
2013-08-30 09:30:00,57.36,57.92,57.36,57.92,57600.0,51.316,51.817,51.316,51.817,57600.0
2013-08-30 09:35:00,57.86,57.86,57.59,57.77,23400.0,51.7634,51.7634,51.5218,51.6828,23400.0
2013-08-30 09:40:00,57.74,57.77,57.51,57.51,39000.0,51.656,51.6828,51.4502,51.4502,39000.0
2013-08-30 09:45:00,57.51,57.91,57.51,57.81,35700.0,51.4502,51.8081,51.4502,51.7186,35700.0
2013-08-30 09:50:00,57.79,58.08,57.79,58.06,25500.0,51.7007,51.9602,51.7007,51.9423,25500.0
2013-08-30 09:55:00,58.06,58.16,58.02,58.14,60000.0,51.9423,52.0317,51.9065,52.0138,60000.0
2013-08-30 10:00:00,58.15,58.19,58.02,58.03,47400.0,52.0228,52.0586,51.9065,51.9154,47400.0
2013-08-30 10:05:00,58.03,58.03,57.88,57.88,15600.0,51.9154,51.9154,51.7812,51.7812,15600.0
2013-08-30 10:10:00,57.91,57.91,57.7,57.73,31200.0,51.8081,51.8081,51.6202,51.647,31200.0
2013-08-30 10:15:00,57.71,57.89,57.68,57.89,31500.0,51.6292,51.7902,51.6023,51.7902,31500.0
2013-08-30 10:20:00,57.87,57.95,57.86,57.94,36000.0,51.7723,51.8439,51.7634,51.8349,36000.0
2013-08-30 10:25:00,57.89,57.97,57.89,57.91,51600.0,51.7902,51.8618,51.7902,51.8081,51600.0
2013-08-30 10:30:00,57.93,57.95,57.86,57.86,30900.0,51.826,51.8439,51.7634,51.7634,30900.0
2013-08-30 10:35:00,57.88,57.88,57.74,57.78,40800.0,51.7812,51.7812,51.656,51.6918,40800.0
2013-08-30 10:40:00,57.78,57.81,57.65,57.67,30900.0,51.6918,51.7186,51.5755,51.5934,30900.0
2013-08-30 10:45:00,57.66,57.74,57.63,57.74,42600.0,51.5844,51.656,51.5576,51.656,42600.0
2013-08-30 10:50:00,57.7,57.81,57.7,57.81,18300.0,51.6202,51.7186,51.6202,51.7186,18300.0
2013-08-30 10:55:00,57.79,57.87,57.77,57.77,15600.0,51.7007,51.7723,51.6828,51.6828,15600.0
2013-08-30 11:00:00,57.77,57.77,57.66,57.74,29100.0,51.6828,51.6828,51.5844,51.656,29100.0
2013-08-30 11:05:00,57.74,57.91,57.69,57.82,150600.0,51.656,51.8081,51.6113,51.7276,150600.0
2013-08-30 11:10:00,57.83,57.85,57.78,57.81,24000.0,51.7365,51.7544,51.6918,51.7186,24000.0
2013-08-30 11:15:00,57.79,57.88,57.78,57.78,18600.0,51.7007,51.7812,51.6918,51.6918,18600.0
2013-08-30 11:20:00,57.75,57.77,57.7,57.71,29700.0,51.6649,51.6828,51.6202,51.6292,29700.0
2013-08-30 11:25:00,57.71,57.83,57.71,57.74,22200.0,51.6292,51.7365,51.6292,51.656,22200.0
2013-08-30 11:30:00,57.72,57.74,57.69,57.73,35700.0,51.6381,51.656,51.6113,51.647,35700.0
2013-08-30 11:35:00,57.72,57.74,57.63,57.63,19200.0,51.6381,51.656,51.5576,51.5576,19200.0
2013-08-30 11:40:00,57.62,57.65,57.59,57.64,15300.0,51.5486,51.5755,51.5218,51.5665,15300.0
2013-08-30 11:45:00,57.64,57.74,57.64,57.66,19800.0,51.5665,51.656,51.5665,51.5844,19800.0
2013-08-30 11:50:00,57.6,57.64,57.57,57.58,15600.0,51.5307,51.5665,51.5039,51.5129,15600.0
2013-08-30 11:55:00,57.56,57.56,57.49,57.53,23400.0,51.495,51.495,51.4323,51.4681,23400.0
2013-08-30 12:00:00,57.53,57.59,57.5,57.59,21300.0,51.4681,51.5218,51.4413,51.5218,21300.0
2013-08-30 12:05:00,57.6,57.68,57.6,57.65,16800.0,51.5307,51.6023,51.5307,51.5755,16800.0
2013-08-30 12:10:00,57.66,57.73,57.64,57.72,24900.0,51.5844,51.647,51.5665,51.6381,24900.0
2013-08-30 12:15:00,57.71,57.74,57.7,57.73,15000.0,51.6292,51.656,51.6202,51.647,15000.0
2013-08-30 12:20:00,57.72,57.73,57.57,57.73,36900.0,51.6381,51.647,51.5039,51.647,36900.0
2013-08-30 12:25:00,57.72,57.73,57.64,57.69,30900.0,51.6381,51.647,51.5665,51.6113,30900.0
2013-08-30 12:30:00,57.66,57.66,57.59,57.66,17700.0,51.5844,51.5844,51.5218,51.5844,17700.0
2013-08-30 12:35:00,57.66,57.71,57.61,57.71,37200.0,51.5844,51.6292,51.5397,51.6292,37200.0
2013-08-30 12:40:00,57.71,57.72,57.63,57.67,20400.0,51.6292,51.6381,51.5576,51.5934,20400.0
2013-08-30 12:45:00,57.67,57.71,57.67,57.68,10200.0,51.5934,51.6292,51.5934,51.6023,10200.0
2013-08-30 12:50:00,57.66,57.7,57.63,57.69,20700.0,51.5844,51.6202,51.5576,51.6113,20700.0
2013-08-30 12:55:00,57.69,57.74,57.68,57.69,17400.0,51.6113,51.656,51.6023,51.6113,17400.0
2013-08-30 13:00:00,57.69,57.7,57.59,57.59,16200.0,51.6113,51.6202,51.5218,51.5218,16200.0
2013-08-30 13:05:00,57.55,57.61,57.46,57.48,26400.0,51.486,51.5397,51.4055,51.4234,26400.0
2013-08-30 13:10:00,57.46,57.54,57.39,57.49,26100.0,51.4055,51.4771,51.3429,51.4323,26100.0
2013-08-30 13:15:00,57.48,57.67,57.48,57.58,15900.0,51.4234,51.5934,51.4234,51.5129,15900.0
2013-08-30 13:20:00,57.59,57.6,57.47,57.47,15300.0,51.5218,51.5307,51.4144,51.4144,15300.0
2013-08-30 13:25:00,57.48,57.51,57.45,57.48,16800.0,51.4234,51.4502,51.3966,51.4234,16800.0
2013-08-30 13:30:00,57.49,57.49,57.42,57.43,12000.0,51.4323,51.4323,51.3697,51.3787,12000.0
2013-08-30 13:35:00,57.41,57.42,57.37,57.39,19200.0,51.3608,51.3697,51.325,51.3429,19200.0
2013-08-30 13:40:00,57.37,57.39,57.31,57.31,22500.0,51.325,51.3429,51.2713,51.2713,22500.0
2013-08-30 13:45:00,57.3,57.46,57.3,57.46,19500.0,51.2624,51.4055,51.2624,51.4055,19500.0
2013-08-30 13:50:00,57.47,57.5,57.45,57.5,18900.0,51.4144,51.4413,51.3966,51.4413,18900.0
2013-08-30 13:55:00,57.47,57.52,57.45,57.46,24000.0,51.4144,51.4592,51.3966,51.4055,24000.0
2013-08-30 14:00:00,57.47,57.49,57.45,57.48,37200.0,51.4144,51.4323,51.3966,51.4234,37200.0
2013-08-30 14:05:00,57.48,57.51,57.37,57.39,13800.0,51.4234,51.4502,51.325,51.3429,13800.0
2013-08-30 14:10:00,57.39,57.41,57.33,57.36,15000.0,51.3429,51.3608,51.2892,51.316,15000.0
2013-08-30 14:15:00,57.36,57.43,57.36,57.42,12000.0,51.316,51.3787,51.316,51.3697,12000.0
2013-08-30 14:20:00,57.42,57.44,57.39,57.39,8100.0,51.3697,51.3876,51.3429,51.3429,8100.0
2013-08-30 14:25:00,57.39,57.42,57.35,57.42,12300.0,51.3429,51.3697,51.3071,51.3697,12300.0
2013-08-30 14:30:00,57.42,57.5,57.42,57.46,10800.0,51.3697,51.4413,51.3697,51.4055,10800.0
2013-08-30 14:35:00,57.48,57.55,57.48,57.55,29400.0,51.4234,51.486,51.4234,51.486,29400.0
2013-08-30 14:40:00,57.54,57.54,57.49,57.52,20700.0,51.4771,51.4771,51.4323,51.4592,20700.0
2013-08-30 14:45:00,57.53,57.58,57.51,57.55,13800.0,51.4681,51.5129,51.4502,51.486,13800.0
2013-08-30 14:50:00,57.58,57.67,57.55,57.55,16800.0,51.5129,51.5934,51.486,51.486,16800.0
2013-08-30 14:55:00,57.55,57.55,57.48,57.48,10200.0,51.486,51.486,51.4234,51.4234,10200.0
2013-08-30 15:00:00,57.47,57.58,57.42,57.58,26100.0,51.4144,51.5129,51.3697,51.5129,26100.0
2013-08-30 15:05:00,57.6,57.6,57.53,57.53,33600.0,51.5307,51.5307,51.4681,51.4681,33600.0
2013-08-30 15:10:00,57.54,57.58,57.53,57.58,17700.0,51.4771,51.5129,51.4681,51.5129,17700.0
2013-08-30 15:15:00,57.6,57.61,57.53,57.56,18900.0,51.5307,51.5397,51.4681,51.495,18900.0
2013-08-30 15:20:00,57.56,57.57,57.48,57.53,20400.0,51.495,51.5039,51.4234,51.4681,20400.0
2013-08-30 15:25:00,57.52,57.55,57.49,57.5,28800.0,51.4592,51.486,51.4323,51.4413,28800.0
2013-08-30 15:30:00,57.5,57.55,57.49,57.53,32100.0,51.4413,51.486,51.4323,51.4681,32100.0
2013-08-30 15:35:00,57.53,57.55,57.49,57.55,33300.0,51.4681,51.486,51.4323,51.486,33300.0
2013-08-30 15:40:00,57.55,57.57,57.5,57.51,72300.0,51.486,51.5039,51.4413,51.4502,72300.0
2013-08-30 15:45:00,57.5,57.52,57.44,57.47,104100.0,51.4413,51.4592,51.3876,51.4144,104100.0
2013-08-30 15:50:00,57.47,57.47,57.33,57.33,75000.0,51.4144,51.4144,51.2892,51.2892,75000.0
2013-08-30 15:55:00,57.33,57.54,57.33,57.46,126900.0,51.2892,51.4771,51.2892,51.4055,126900.0
2013-09-03 09:30:00,57.64,58.08,57.51,57.88,70500.0,51.5665,51.9602,51.4502,51.7812,70500.0
2013-09-03 09:35:00,57.95,58.16,57.88,57.88,10200.0,51.8439,52.0317,51.7812,51.7812,10200.0
2013-09-03 09:40:00,57.89,58.32,57.89,57.98,30000.0,51.7902,52.1749,51.7902,51.8707,30000.0
2013-09-03 09:45:00,57.92,57.92,57.75,57.77,31200.0,51.817,51.817,51.6649,51.6828,31200.0
2013-09-03 09:50:00,57.77,57.78,57.65,57.65,24600.0,51.6828,51.6918,51.5755,51.5755,24600.0
2013-09-03 09:55:00,57.66,57.74,57.35,57.35,27900.0,51.5844,51.656,51.3071,51.3071,27900.0
2013-09-03 10:00:00,57.46,57.7,57.39,57.48,41100.0,51.4055,51.6202,51.3429,51.4234,41100.0
2013-09-03 10:05:00,57.51,57.54,57.45,57.54,17700.0,51.4502,51.4771,51.3966,51.4771,17700.0
2013-09-03 10:10:00,57.51,57.64,57.47,57.48,14100.0,51.4502,51.5665,51.4144,51.4234,14100.0
2013-09-03 10:15:00,57.51,57.51,57.4,57.48,15600.0,51.4502,51.4502,51.3518,51.4234,15600.0
2013-09-03 10:20:00,57.45,57.49,57.42,57.47,19200.0,51.3966,51.4323,51.3697,51.4144,19200.0
2013-09-03 10:25:00,57.5,57.5,57.38,57.41,20400.0,51.4413,51.4413,51.3339,51.3608,20400.0
2013-09-03 10:30:00,57.43,57.45,57.38,57.44,15900.0,51.3787,51.3966,51.3339,51.3876,15900.0
2013-09-03 10:35:00,57.44,57.45,57.33,57.42,19800.0,51.3876,51.3966,51.2892,51.3697,19800.0
2013-09-03 10:40:00,57.4,57.4,57.32,57.34,7200.0,51.3518,51.3518,51.2802,51.2981,7200.0
2013-09-03 10:45:00,57.38,57.49,57.36,57.42,21300.0,51.3339,51.4323,51.316,51.3697,21300.0
2013-09-03 10:50:00,57.45,57.46,57.36,57.42,27600.0,51.3966,51.4055,51.316,51.3697,27600.0
2013-09-03 10:55:00,57.46,57.46,57.38,57.45,9600.0,51.4055,51.4055,51.3339,51.3966,9600.0
2013-09-03 11:00:00,57.46,57.51,57.45,57.45,9000.0,51.4055,51.4502,51.3966,51.3966,9000.0
2013-09-03 11:05:00,57.43,57.49,57.43,57.47,6900.0,51.3787,51.4323,51.3787,51.4144,6900.0
2013-09-03 11:10:00,57.5,57.55,57.5,57.51,7500.0,51.4413,51.486,51.4413,51.4502,7500.0
2013-09-03 11:15:00,57.51,57.51,57.34,57.34,18900.0,51.4502,51.4502,51.2981,51.2981,18900.0
2013-09-03 11:20:00,57.34,57.35,57.22,57.22,10800.0,51.2981,51.3071,51.1908,51.1908,10800.0
2013-09-03 11:25:00,57.27,57.29,57.16,57.16,24000.0,51.2355,51.2534,51.1371,51.1371,24000.0
2013-09-03 11:30:00,57.17,57.22,57.16,57.22,24600.0,51.1461,51.1908,51.1371,51.1908,24600.0
2013-09-03 11:35:00,57.26,57.29,57.18,57.27,8700.0,51.2266,51.2534,51.155,51.2355,8700.0
2013-09-03 11:40:00,57.32,57.33,57.2,57.2,6300.0,51.2802,51.2892,51.1729,51.1729,6300.0
2013-09-03 11:45:00,57.19,57.24,57.11,57.24,15000.0,51.1639,51.2087,51.0924,51.2087,15000.0
2013-09-03 11:50:00,57.24,57.28,57.21,57.24,8400.0,51.2087,51.2445,51.1818,51.2087,8400.0
2013-09-03 11:55:00,57.24,57.25,57.16,57.17,16800.0,51.2087,51.2176,51.1371,51.1461,16800.0
2013-09-03 12:00:00,57.21,57.21,57.13,57.13,15600.0,51.1818,51.1818,51.1103,51.1103,15600.0
2013-09-03 12:05:00,57.1,57.16,57.1,57.13,12600.0,51.0834,51.1371,51.0834,51.1103,12600.0
2013-09-03 12:10:00,57.13,57.13,57.04,57.04,9000.0,51.1103,51.1103,51.0298,51.0298,9000.0
2013-09-03 12:15:00,57.04,57.04,56.98,56.98,9000.0,51.0298,51.0298,50.9761,50.9761,9000.0
2013-09-03 12:20:00,56.96,57.02,56.96,57.02,6300.0,50.9582,51.0119,50.9582,51.0119,6300.0
2013-09-03 12:25:00,57.02,57.09,57.02,57.04,6900.0,51.0119,51.0745,51.0119,51.0298,6900.0
2013-09-03 12:30:00,57.02,57.03,56.97,57.01,7800.0,51.0119,51.0208,50.9671,51.0029,7800.0
2013-09-03 12:35:00,57.02,57.06,57.0,57.06,4800.0,51.0119,51.0476,50.994,51.0476,4800.0
2013-09-03 12:40:00,57.03,57.03,56.91,56.94,9300.0,51.0208,51.0208,50.9135,50.9403,9300.0
2013-09-03 12:45:00,56.94,57.0,56.88,56.99,14100.0,50.9403,50.994,50.8866,50.985,14100.0
2013-09-03 12:50:00,56.99,57.01,56.93,56.93,6300.0,50.985,51.0029,50.9313,50.9313,6300.0
2013-09-03 12:55:00,56.96,56.96,56.9,56.9,10500.0,50.9582,50.9582,50.9045,50.9045,10500.0
2013-09-03 13:00:00,56.89,56.91,56.85,56.87,7200.0,50.8956,50.9135,50.8598,50.8777,7200.0
2013-09-03 13:05:00,56.89,56.94,56.88,56.91,8100.0,50.8956,50.9403,50.8866,50.9135,8100.0
2013-09-03 13:10:00,56.96,57.02,56.96,56.98,6300.0,50.9582,51.0119,50.9582,50.9761,6300.0
2013-09-03 13:15:00,56.99,56.99,56.89,56.89,4800.0,50.985,50.985,50.8956,50.8956,4800.0
2013-09-03 13:20:00,56.88,56.9,56.86,56.9,9900.0,50.8866,50.9045,50.8687,50.9045,9900.0
2013-09-03 13:25:00,56.9,56.92,56.88,56.92,4200.0,50.9045,50.9224,50.8866,50.9224,4200.0
2013-09-03 13:30:00,56.89,56.89,56.82,56.88,15600.0,50.8956,50.8956,50.8329,50.8866,15600.0
2013-09-03 13:35:00,56.87,56.91,56.86,56.89,5400.0,50.8777,50.9135,50.8687,50.8956,5400.0
2013-09-03 13:40:00,56.87,56.9,56.83,56.84,6300.0,50.8777,50.9045,50.8419,50.8508,6300.0
2013-09-03 13:45:00,56.8,56.83,56.77,56.81,12600.0,50.815,50.8419,50.7882,50.824,12600.0
2013-09-03 13:50:00,56.81,56.86,56.79,56.84,19800.0,50.824,50.8687,50.8061,50.8508,19800.0
2013-09-03 13:55:00,56.85,56.89,56.83,56.89,27900.0,50.8598,50.8956,50.8419,50.8956,27900.0
2013-09-03 14:00:00,56.89,56.92,56.87,56.92,7800.0,50.8956,50.9224,50.8777,50.9224,7800.0
2013-09-03 14:05:00,56.92,56.92,56.87,56.88,6900.0,50.9224,50.9224,50.8777,50.8866,6900.0
2013-09-03 14:10:00,56.9,56.95,56.9,56.95,16500.0,50.9045,50.9492,50.9045,50.9492,16500.0
2013-09-03 14:15:00,56.94,56.95,56.91,56.91,7800.0,50.9403,50.9492,50.9135,50.9135,7800.0
2013-09-03 14:20:00,56.9,56.9,56.83,56.87,14700.0,50.9045,50.9045,50.8419,50.8777,14700.0
2013-09-03 14:25:00,56.85,56.87,56.79,56.83,11700.0,50.8598,50.8777,50.8061,50.8419,11700.0
2013-09-03 14:30:00,56.87,56.92,56.86,56.92,10500.0,50.8777,50.9224,50.8687,50.9224,10500.0
2013-09-03 14:35:00,56.87,56.89,56.82,56.89,15000.0,50.8777,50.8956,50.8329,50.8956,15000.0
2013-09-03 14:40:00,56.87,56.87,56.83,56.84,12900.0,50.8777,50.8777,50.8419,50.8508,12900.0
2013-09-03 14:45:00,56.84,56.91,56.83,56.87,16200.0,50.8508,50.9135,50.8419,50.8777,16200.0
2013-09-03 14:50:00,56.87,56.97,56.85,56.95,20400.0,50.8777,50.9671,50.8598,50.9492,20400.0
2013-09-03 14:55:00,56.95,57.02,56.95,57.02,6600.0,50.9492,51.0119,50.9492,51.0119,6600.0
2013-09-03 15:00:00,57.03,57.1,57.01,57.1,8400.0,51.0208,51.0834,51.0029,51.0834,8400.0
2013-09-03 15:05:00,57.13,57.25,57.11,57.21,17700.0,51.1103,51.2176,51.0924,51.1818,17700.0
2013-09-03 15:10:00,57.21,57.22,57.15,57.18,22500.0,51.1818,51.1908,51.1282,51.155,22500.0
2013-09-03 15:15:00,57.18,57.2,57.14,57.14,20100.0,51.155,51.1729,51.1192,51.1192,20100.0
2013-09-03 15:20:00,57.13,57.16,57.09,57.09,21000.0,51.1103,51.1371,51.0745,51.0745,21000.0
2013-09-03 15:25:00,57.09,57.13,57.07,57.08,17400.0,51.0745,51.1103,51.0566,51.0655,17400.0
2013-09-03 15:30:00,57.08,57.11,57.06,57.11,17100.0,51.0655,51.0924,51.0476,51.0924,17100.0
2013-09-03 15:35:00,57.13,57.15,57.07,57.14,25500.0,51.1103,51.1282,51.0566,51.1192,25500.0
2013-09-03 15:40:00,57.14,57.2,57.09,57.17,27900.0,51.1192,51.1729,51.0745,51.1461,27900.0
2013-09-03 15:45:00,57.16,57.16,57.02,57.07,43200.0,51.1371,51.1371,51.0119,51.0566,43200.0
2013-09-03 15:50:00,57.09,57.12,57.0,57.09,92700.0,51.0745,51.1013,50.994,51.0745,92700.0
2013-09-03 15:55:00,57.09,57.1,56.96,57.02,134400.0,51.0745,51.0834,50.9582,51.0119,134400.0
2013-09-04 09:30:00,57.03,57.1,56.86,57.01,27300.0,51.0208,51.0834,50.8687,51.0029,27300.0
2013-09-04 09:35:00,57.0,57.0,56.8,56.84,9300.0,50.994,50.994,50.815,50.8508,9300.0
2013-09-04 09:40:00,56.89,56.99,56.86,56.93,16500.0,50.8956,50.985,50.8687,50.9313,16500.0
2013-09-04 09:45:00,56.92,56.95,56.86,56.86,23700.0,50.9224,50.9492,50.8687,50.8687,23700.0
2013-09-04 09:50:00,56.87,56.99,56.86,56.97,16200.0,50.8777,50.985,50.8687,50.9671,16200.0
2013-09-04 09:55:00,56.95,56.98,56.92,56.93,5700.0,50.9492,50.9761,50.9224,50.9313,5700.0
2013-09-04 10:00:00,56.95,57.14,56.95,57.14,11400.0,50.9492,51.1192,50.9492,51.1192,11400.0
2013-09-04 10:05:00,57.12,57.25,57.1,57.22,8100.0,51.1013,51.2176,51.0834,51.1908,8100.0
2013-09-04 10:10:00,57.23,57.27,57.19,57.22,16200.0,51.1997,51.2355,51.1639,51.1908,16200.0
2013-09-04 10:15:00,57.19,57.19,57.09,57.13,17700.0,51.1639,51.1639,51.0745,51.1103,17700.0
2013-09-04 10:20:00,57.14,57.15,57.02,57.03,12300.0,51.1192,51.1282,51.0119,51.0208,12300.0
2013-09-04 10:25:00,57.06,57.11,57.02,57.06,18900.0,51.0476,51.0924,51.0119,51.0476,18900.0
2013-09-04 10:30:00,57.06,57.06,56.92,56.93,9900.0,51.0476,51.0476,50.9224,50.9313,9900.0
2013-09-04 10:35:00,56.93,56.95,56.87,56.95,22500.0,50.9313,50.9492,50.8777,50.9492,22500.0
2013-09-04 10:40:00,56.94,56.98,56.89,56.92,9900.0,50.9403,50.9761,50.8956,50.9224,9900.0
2013-09-04 10:45:00,56.9,56.99,56.88,56.99,20400.0,50.9045,50.985,50.8866,50.985,20400.0
2013-09-04 10:50:00,56.99,57.01,56.97,57.01,13500.0,50.985,51.0029,50.9671,51.0029,13500.0
2013-09-04 10:55:00,57.02,57.07,56.99,57.01,28800.0,51.0119,51.0566,50.985,51.0029,28800.0
2013-09-04 11:00:00,57.01,57.08,56.99,57.05,15600.0,51.0029,51.0655,50.985,51.0387,15600.0
2013-09-04 11:05:00,57.05,57.08,57.03,57.07,18300.0,51.0387,51.0655,51.0208,51.0566,18300.0
2013-09-04 11:10:00,57.07,57.08,57.04,57.05,15000.0,51.0566,51.0655,51.0298,51.0387,15000.0
2013-09-04 11:15:00,57.05,57.08,57.05,57.06,17700.0,51.0387,51.0655,51.0387,51.0476,17700.0
2013-09-04 11:20:00,57.06,57.09,57.05,57.09,13500.0,51.0476,51.0745,51.0387,51.0745,13500.0
2013-09-04 11:25:00,57.09,57.12,57.09,57.11,6300.0,51.0745,51.1013,51.0745,51.0924,6300.0
2013-09-04 11:30:00,57.11,57.19,57.11,57.19,16500.0,51.0924,51.1639,51.0924,51.1639,16500.0
2013-09-04 11:35:00,57.2,57.21,57.18,57.19,8400.0,51.1729,51.1818,51.155,51.1639,8400.0
2013-09-04 11:40:00,57.2,57.26,57.2,57.25,10500.0,51.1729,51.2266,51.1729,51.2176,10500.0
2013-09-04 11:45:00,57.27,57.31,57.26,57.31,18600.0,51.2355,51.2713,51.2266,51.2713,18600.0
2013-09-04 11:50:00,57.32,57.39,57.3,57.34,23100.0,51.2802,51.3429,51.2624,51.2981,23100.0
2013-09-04 11:55:00,57.33,57.33,57.3,57.3,2700.0,51.2892,51.2892,51.2624,51.2624,2700.0
2013-09-04 12:00:00,57.32,57.38,57.32,57.38,7500.0,51.2802,51.3339,51.2802,51.3339,7500.0
2013-09-04 12:05:00,57.38,57.42,57.37,57.37,14400.0,51.3339,51.3697,51.325,51.325,14400.0
2013-09-04 12:10:00,57.4,57.51,57.4,57.47,22800.0,51.3518,51.4502,51.3518,51.4144,22800.0
2013-09-04 12:15:00,57.46,57.48,57.45,57.47,4800.0,51.4055,51.4234,51.3966,51.4144,4800.0
2013-09-04 12:20:00,57.47,57.49,57.45,57.46,15600.0,51.4144,51.4323,51.3966,51.4055,15600.0
2013-09-04 12:25:00,57.46,57.46,57.42,57.44,14100.0,51.4055,51.4055,51.3697,51.3876,14100.0
2013-09-04 12:30:00,57.42,57.49,57.42,57.47,15000.0,51.3697,51.4323,51.3697,51.4144,15000.0
2013-09-04 12:35:00,57.46,57.61,57.46,57.56,27000.0,51.4055,51.5397,51.4055,51.495,27000.0
2013-09-04 12:40:00,57.55,57.55,57.43,57.44,19800.0,51.486,51.486,51.3787,51.3876,19800.0
2013-09-04 12:45:00,57.45,57.47,57.39,57.46,15300.0,51.3966,51.4144,51.3429,51.4055,15300.0
2013-09-04 12:50:00,57.49,57.49,57.45,57.45,7500.0,51.4323,51.4323,51.3966,51.3966,7500.0
2013-09-04 12:55:00,57.46,57.54,57.44,57.51,24900.0,51.4055,51.4771,51.3876,51.4502,24900.0
2013-09-04 13:00:00,57.51,57.52,57.47,57.5,7200.0,51.4502,51.4592,51.4144,51.4413,7200.0
2013-09-04 13:05:00,57.5,57.71,57.5,57.59,54900.0,51.4413,51.6292,51.4413,51.5218,54900.0
2013-09-04 13:10:00,57.59,57.63,57.59,57.61,5400.0,51.5218,51.5576,51.5218,51.5397,5400.0
2013-09-04 13:15:00,57.61,57.67,57.61,57.67,7200.0,51.5397,51.5934,51.5397,51.5934,7200.0
2013-09-04 13:20:00,57.68,57.69,57.64,57.64,9300.0,51.6023,51.6113,51.5665,51.5665,9300.0
2013-09-04 13:25:00,57.65,57.68,57.63,57.68,8400.0,51.5755,51.6023,51.5576,51.6023,8400.0
2013-09-04 13:30:00,57.67,57.67,57.63,57.63,7200.0,51.5934,51.5934,51.5576,51.5576,7200.0
2013-09-04 13:35:00,57.64,57.66,57.59,57.59,13800.0,51.5665,51.5844,51.5218,51.5218,13800.0
2013-09-04 13:40:00,57.59,57.59,57.51,57.55,18000.0,51.5218,51.5218,51.4502,51.486,18000.0
2013-09-04 13:45:00,57.53,57.58,57.53,57.57,19800.0,51.4681,51.5129,51.4681,51.5039,19800.0
2013-09-04 13:50:00,57.58,57.58,57.46,57.51,34200.0,51.5129,51.5129,51.4055,51.4502,34200.0
2013-09-04 13:55:00,57.52,57.52,57.47,57.5,13800.0,51.4592,51.4592,51.4144,51.4413,13800.0
2013-09-04 14:00:00,57.5,57.54,57.49,57.54,12900.0,51.4413,51.4771,51.4323,51.4771,12900.0
2013-09-04 14:05:00,57.53,57.54,57.51,57.51,15900.0,51.4681,51.4771,51.4502,51.4502,15900.0
2013-09-04 14:10:00,57.5,57.51,57.49,57.5,11100.0,51.4413,51.4502,51.4323,51.4413,11100.0
2013-09-04 14:15:00,57.51,57.51,57.48,57.49,9900.0,51.4502,51.4502,51.4234,51.4323,9900.0
2013-09-04 14:20:00,57.49,57.51,57.48,57.49,12300.0,51.4323,51.4502,51.4234,51.4323,12300.0
2013-09-04 14:25:00,57.5,57.51,57.46,57.47,12000.0,51.4413,51.4502,51.4055,51.4144,12000.0
2013-09-04 14:30:00,57.46,57.46,57.43,57.45,13500.0,51.4055,51.4055,51.3787,51.3966,13500.0
2013-09-04 14:35:00,57.44,57.45,57.37,57.42,35700.0,51.3876,51.3966,51.325,51.3697,35700.0
2013-09-04 14:40:00,57.41,57.47,57.41,57.47,9600.0,51.3608,51.4144,51.3608,51.4144,9600.0
2013-09-04 14:45:00,57.48,57.51,57.46,57.5,21000.0,51.4234,51.4502,51.4055,51.4413,21000.0
2013-09-04 14:50:00,57.5,57.51,57.49,57.49,9900.0,51.4413,51.4502,51.4323,51.4323,9900.0
2013-09-04 14:55:00,57.5,57.54,57.49,57.51,17400.0,51.4413,51.4771,51.4323,51.4502,17400.0
2013-09-04 15:00:00,57.52,57.54,57.51,57.51,12900.0,51.4592,51.4771,51.4502,51.4502,12900.0
2013-09-04 15:05:00,57.5,57.5,57.45,57.47,42600.0,51.4413,51.4413,51.3966,51.4144,42600.0
2013-09-04 15:10:00,57.46,57.48,57.43,57.48,19800.0,51.4055,51.4234,51.3787,51.4234,19800.0
2013-09-04 15:15:00,57.47,57.57,57.47,57.56,29100.0,51.4144,51.5039,51.4144,51.495,29100.0
2013-09-04 15:20:00,57.57,57.57,57.45,57.47,28500.0,51.5039,51.5039,51.3966,51.4144,28500.0
2013-09-04 15:25:00,57.48,57.56,57.46,57.5,30000.0,51.4234,51.495,51.4055,51.4413,30000.0
2013-09-04 15:30:00,57.51,57.55,57.41,57.42,49200.0,51.4502,51.486,51.3608,51.3697,49200.0
2013-09-04 15:35:00,57.44,57.44,57.33,57.34,37500.0,51.3876,51.3876,51.2892,51.2981,37500.0
2013-09-04 15:40:00,57.33,57.42,57.31,57.42,34500.0,51.2892,51.3697,51.2713,51.3697,34500.0
2013-09-04 15:45:00,57.42,57.51,57.41,57.49,47400.0,51.3697,51.4502,51.3608,51.4323,47400.0
2013-09-04 15:50:00,57.47,57.47,57.41,57.43,30900.0,51.4144,51.4144,51.3608,51.3787,30900.0
2013-09-04 15:55:00,57.44,57.47,57.38,57.46,66900.0,51.3876,51.4144,51.3339,51.4055,66900.0
2013-09-05 09:30:00,57.76,58.28,57.76,58.26,83400.0,51.6739,52.1391,51.6739,52.1212,83400.0
2013-09-05 09:35:00,58.22,58.42,58.04,58.41,67800.0,52.0854,52.2643,51.9244,52.2554,67800.0
2013-09-05 09:40:00,58.43,58.54,58.34,58.49,46200.0,52.2733,52.3717,52.1928,52.327,46200.0
2013-09-05 09:45:00,58.5,58.63,58.38,58.46,75900.0,52.3359,52.4522,52.2286,52.3001,75900.0
2013-09-05 09:50:00,58.45,58.6,58.43,58.57,32100.0,52.2912,52.4254,52.2733,52.3985,32100.0
2013-09-05 09:55:00,58.58,58.72,58.56,58.71,34800.0,52.4075,52.5327,52.3896,52.5238,34800.0
2013-09-05 10:00:00,58.65,58.65,58.45,58.55,49800.0,52.4701,52.4701,52.2912,52.3806,49800.0
2013-09-05 10:05:00,58.56,58.57,58.37,58.45,41400.0,52.3896,52.3985,52.2196,52.2912,41400.0
2013-09-05 10:10:00,58.44,58.47,58.39,58.44,16800.0,52.2822,52.3091,52.2375,52.2822,16800.0
2013-09-05 10:15:00,58.49,58.54,58.44,58.44,23400.0,52.327,52.3717,52.2822,52.2822,23400.0
2013-09-05 10:20:00,58.45,58.45,58.27,58.31,33300.0,52.2912,52.2912,52.1301,52.1659,33300.0
2013-09-05 10:25:00,58.3,58.32,58.25,58.26,14700.0,52.157,52.1749,52.1123,52.1212,14700.0
2013-09-05 10:30:00,58.27,58.3,58.14,58.16,24600.0,52.1301,52.157,52.0138,52.0317,24600.0
2013-09-05 10:35:00,58.16,58.28,58.13,58.19,25200.0,52.0317,52.1391,52.0049,52.0586,25200.0
2013-09-05 10:40:00,58.18,58.2,58.09,58.09,33300.0,52.0496,52.0675,51.9691,51.9691,33300.0
2013-09-05 10:45:00,58.1,58.12,58.06,58.09,20400.0,51.9781,51.996,51.9423,51.9691,20400.0
2013-09-05 10:50:00,58.11,58.11,58.06,58.1,15300.0,51.987,51.987,51.9423,51.9781,15300.0
2013-09-05 10:55:00,58.07,58.09,57.97,57.98,18000.0,51.9512,51.9691,51.8618,51.8707,18000.0
2013-09-05 11:00:00,57.99,58.1,57.98,58.1,21900.0,51.8797,51.9781,51.8707,51.9781,21900.0
2013-09-05 11:05:00,58.1,58.17,58.09,58.17,12000.0,51.9781,52.0407,51.9691,52.0407,12000.0
2013-09-05 11:10:00,58.21,58.22,58.2,58.21,8100.0,52.0765,52.0854,52.0675,52.0765,8100.0
2013-09-05 11:15:00,58.2,58.23,58.2,58.23,9600.0,52.0675,52.0944,52.0675,52.0944,9600.0
2013-09-05 11:20:00,58.2,58.2,58.15,58.16,9900.0,52.0675,52.0675,52.0228,52.0317,9900.0
2013-09-05 11:25:00,58.16,58.2,58.16,58.17,6000.0,52.0317,52.0675,52.0317,52.0407,6000.0
2013-09-05 11:30:00,58.17,58.23,58.17,58.22,10500.0,52.0407,52.0944,52.0407,52.0854,10500.0
2013-09-05 11:35:00,58.23,58.25,58.23,58.25,3600.0,52.0944,52.1123,52.0944,52.1123,3600.0
2013-09-05 11:40:00,58.24,58.25,58.21,58.24,22800.0,52.1033,52.1123,52.0765,52.1033,22800.0
2013-09-05 11:45:00,58.26,58.26,58.18,58.23,15000.0,52.1212,52.1212,52.0496,52.0944,15000.0
2013-09-05 11:50:00,58.21,58.24,58.21,58.23,5100.0,52.0765,52.1033,52.0765,52.0944,5100.0
2013-09-05 11:55:00,58.23,58.24,58.19,58.19,2400.0,52.0944,52.1033,52.0586,52.0586,2400.0
2013-09-05 12:00:00,58.17,58.19,58.15,58.15,6900.0,52.0407,52.0586,52.0228,52.0228,6900.0
2013-09-05 12:05:00,58.14,58.18,58.12,58.14,14700.0,52.0138,52.0496,51.996,52.0138,14700.0
2013-09-05 12:10:00,58.17,58.24,58.17,58.23,7500.0,52.0407,52.1033,52.0407,52.0944,7500.0
2013-09-05 12:15:00,58.24,58.24,58.2,58.21,5700.0,52.1033,52.1033,52.0675,52.0765,5700.0
2013-09-05 12:20:00,58.2,58.26,58.19,58.24,30000.0,52.0675,52.1212,52.0586,52.1033,30000.0
2013-09-05 12:25:00,58.22,58.25,58.19,58.21,7500.0,52.0854,52.1123,52.0586,52.0765,7500.0
2013-09-05 12:30:00,58.23,58.23,58.22,58.22,4800.0,52.0944,52.0944,52.0854,52.0854,4800.0
2013-09-05 12:35:00,58.23,58.24,58.21,58.21,7200.0,52.0944,52.1033,52.0765,52.0765,7200.0
2013-09-05 12:40:00,58.21,58.22,58.18,58.18,8400.0,52.0765,52.0854,52.0496,52.0496,8400.0
2013-09-05 12:45:00,58.19,58.19,58.16,58.16,4500.0,52.0586,52.0586,52.0317,52.0317,4500.0
2013-09-05 12:50:00,58.16,58.2,58.16,58.17,8700.0,52.0317,52.0675,52.0317,52.0407,8700.0
2013-09-05 12:55:00,58.18,58.2,58.15,58.16,18600.0,52.0496,52.0675,52.0228,52.0317,18600.0
2013-09-05 13:00:00,58.17,58.17,58.14,58.15,5400.0,52.0407,52.0407,52.0138,52.0228,5400.0
2013-09-05 13:05:00,58.16,58.16,58.13,58.13,4500.0,52.0317,52.0317,52.0049,52.0049,4500.0
2013-09-05 13:10:00,58.13,58.13,58.1,58.11,9300.0,52.0049,52.0049,51.9781,51.987,9300.0
2013-09-05 13:15:00,58.12,58.13,58.1,58.12,8100.0,51.996,52.0049,51.9781,51.996,8100.0
2013-09-05 13:20:00,58.12,58.14,58.12,58.14,4500.0,51.996,52.0138,51.996,52.0138,4500.0
2013-09-05 13:25:00,58.13,58.13,58.08,58.1,13800.0,52.0049,52.0049,51.9602,51.9781,13800.0
2013-09-05 13:30:00,58.08,58.14,58.08,58.12,11100.0,51.9602,52.0138,51.9602,51.996,11100.0
2013-09-05 13:35:00,58.12,58.12,58.07,58.07,6600.0,51.996,51.996,51.9512,51.9512,6600.0
2013-09-05 13:40:00,58.08,58.17,58.08,58.16,12300.0,51.9602,52.0407,51.9602,52.0317,12300.0
2013-09-05 13:45:00,58.17,58.23,58.17,58.2,6300.0,52.0407,52.0944,52.0407,52.0675,6300.0
2013-09-05 13:50:00,58.21,58.23,58.15,58.15,9600.0,52.0765,52.0944,52.0228,52.0228,9600.0
2013-09-05 13:55:00,58.12,58.12,58.09,58.1,12900.0,51.996,51.996,51.9691,51.9781,12900.0
2013-09-05 14:00:00,58.09,58.13,58.08,58.12,6000.0,51.9691,52.0049,51.9602,51.996,6000.0
2013-09-05 14:05:00,58.12,58.14,58.09,58.09,4200.0,51.996,52.0138,51.9691,51.9691,4200.0
2013-09-05 14:10:00,58.1,58.12,58.08,58.12,8400.0,51.9781,51.996,51.9602,51.996,8400.0
2013-09-05 14:15:00,58.11,58.13,58.1,58.11,6600.0,51.987,52.0049,51.9781,51.987,6600.0
2013-09-05 14:20:00,58.11,58.11,58.07,58.09,6600.0,51.987,51.987,51.9512,51.9691,6600.0
2013-09-05 14:25:00,58.09,58.1,58.07,58.08,8700.0,51.9691,51.9781,51.9512,51.9602,8700.0
2013-09-05 14:30:00,58.08,58.16,58.08,58.14,12000.0,51.9602,52.0317,51.9602,52.0138,12000.0
2013-09-05 14:35:00,58.14,58.15,58.12,58.12,12000.0,52.0138,52.0228,51.996,51.996,12000.0
2013-09-05 14:40:00,58.12,58.16,58.12,58.13,7500.0,51.996,52.0317,51.996,52.0049,7500.0
2013-09-05 14:45:00,58.14,58.15,58.11,58.14,8700.0,52.0138,52.0228,51.987,52.0138,8700.0
2013-09-05 14:50:00,58.13,58.21,58.11,58.19,12600.0,52.0049,52.0765,51.987,52.0586,12600.0
2013-09-05 14:55:00,58.19,58.19,58.13,58.16,7800.0,52.0586,52.0586,52.0049,52.0317,7800.0
2013-09-05 15:00:00,58.15,58.15,58.11,58.12,9000.0,52.0228,52.0228,51.987,51.996,9000.0
2013-09-05 15:05:00,58.12,58.12,58.08,58.08,17100.0,51.996,51.996,51.9602,51.9602,17100.0
2013-09-05 15:10:00,58.08,58.12,58.08,58.1,13800.0,51.9602,51.996,51.9602,51.9781,13800.0
2013-09-05 15:15:00,58.09,58.12,58.08,58.12,15900.0,51.9691,51.996,51.9602,51.996,15900.0
2013-09-05 15:20:00,58.12,58.12,58.09,58.11,16500.0,51.996,51.996,51.9691,51.987,16500.0
2013-09-05 15:25:00,58.13,58.13,58.1,58.12,13800.0,52.0049,52.0049,51.9781,51.996,13800.0
2013-09-05 15:30:00,58.12,58.16,58.09,58.09,25200.0,51.996,52.0317,51.9691,51.9691,25200.0
2013-09-05 15:35:00,58.08,58.17,58.07,58.14,17100.0,51.9602,52.0407,51.9512,52.0138,17100.0
2013-09-05 15:40:00,58.14,58.16,58.11,58.13,26100.0,52.0138,52.0317,51.987,52.0049,26100.0
2013-09-05 15:45:00,58.13,58.19,58.1,58.19,57900.0,52.0049,52.0586,51.9781,52.0586,57900.0
2013-09-05 15:50:00,58.18,58.2,58.14,58.14,86700.0,52.0496,52.0675,52.0138,52.0138,86700.0
2013-09-05 15:55:00,58.14,58.17,58.07,58.1,110400.0,52.0138,52.0407,51.9512,51.9781,110400.0
2013-09-06 09:30:00,58.12,58.33,58.1,58.17,29400.0,51.996,52.1838,51.9781,52.0407,29400.0
2013-09-06 09:35:00,58.29,58.33,58.14,58.14,12900.0,52.148,52.1838,52.0138,52.0138,12900.0
2013-09-06 09:40:00,58.13,58.13,57.9,58.01,22800.0,52.0049,52.0049,51.7991,51.8975,22800.0
2013-09-06 09:45:00,58.03,58.03,57.83,58.01,53100.0,51.9154,51.9154,51.7365,51.8975,53100.0
2013-09-06 09:50:00,57.95,58.0,57.81,57.81,14700.0,51.8439,51.8886,51.7186,51.7186,14700.0
2013-09-06 09:55:00,57.79,57.8,57.59,57.63,33000.0,51.7007,51.7097,51.5218,51.5576,33000.0
2013-09-06 10:00:00,57.61,57.63,57.33,57.33,64200.0,51.5397,51.5576,51.2892,51.2892,64200.0
2013-09-06 10:05:00,57.36,57.49,57.33,57.39,38700.0,51.316,51.4323,51.2892,51.3429,38700.0
2013-09-06 10:10:00,57.38,57.5,57.36,57.48,37800.0,51.3339,51.4413,51.316,51.4234,37800.0
2013-09-06 10:15:00,57.48,57.66,57.46,57.62,66300.0,51.4234,51.5844,51.4055,51.5486,66300.0
2013-09-06 10:20:00,57.6,57.7,57.6,57.67,21300.0,51.5307,51.6202,51.5307,51.5934,21300.0
2013-09-06 10:25:00,57.67,57.82,57.67,57.76,14400.0,51.5934,51.7276,51.5934,51.6739,14400.0
2013-09-06 10:30:00,57.84,57.84,57.75,57.83,8400.0,51.7455,51.7455,51.6649,51.7365,8400.0
2013-09-06 10:35:00,57.79,57.88,57.79,57.86,6900.0,51.7007,51.7812,51.7007,51.7634,6900.0
2013-09-06 10:40:00,57.88,58.06,57.87,58.06,71100.0,51.7812,51.9423,51.7723,51.9423,71100.0
2013-09-06 10:45:00,58.09,58.21,58.06,58.14,32100.0,51.9691,52.0765,51.9423,52.0138,32100.0
2013-09-06 10:50:00,58.16,58.2,58.13,58.19,12000.0,52.0317,52.0675,52.0049,52.0586,12000.0
2013-09-06 10:55:00,58.23,58.26,58.21,58.26,3300.0,52.0944,52.1212,52.0765,52.1212,3300.0
2013-09-06 11:00:00,58.22,58.36,58.22,58.34,19800.0,52.0854,52.2107,52.0854,52.1928,19800.0
2013-09-06 11:05:00,58.37,58.38,58.29,58.31,19800.0,52.2196,52.2286,52.148,52.1659,19800.0
2013-09-06 11:10:00,58.32,58.41,58.29,58.37,11700.0,52.1749,52.2554,52.148,52.2196,11700.0
2013-09-06 11:15:00,58.37,58.39,58.28,58.32,24900.0,52.2196,52.2375,52.1391,52.1749,24900.0
2013-09-06 11:20:00,58.33,58.34,58.3,58.33,19800.0,52.1838,52.1928,52.157,52.1838,19800.0
2013-09-06 11:25:00,58.32,58.37,58.32,58.37,25800.0,52.1749,52.2196,52.1749,52.2196,25800.0
2013-09-06 11:30:00,58.38,58.46,58.34,58.46,31500.0,52.2286,52.3001,52.1928,52.3001,31500.0
2013-09-06 11:35:00,58.47,58.48,58.44,58.45,16200.0,52.3091,52.318,52.2822,52.2912,16200.0
2013-09-06 11:40:00,58.44,58.52,58.44,58.47,12600.0,52.2822,52.3538,52.2822,52.3091,12600.0
2013-09-06 11:45:00,58.47,58.5,58.45,58.46,9900.0,52.3091,52.3359,52.2912,52.3001,9900.0
2013-09-06 11:50:00,58.45,58.45,58.37,58.37,25500.0,52.2912,52.2912,52.2196,52.2196,25500.0
2013-09-06 11:55:00,58.38,58.42,58.37,58.4,11100.0,52.2286,52.2643,52.2196,52.2465,11100.0
2013-09-06 12:00:00,58.38,58.4,58.3,58.31,14400.0,52.2286,52.2465,52.157,52.1659,14400.0
2013-09-06 12:05:00,58.3,58.32,58.28,58.29,429300.0,52.157,52.1749,52.1391,52.148,429300.0
2013-09-06 12:10:00,58.31,58.31,58.23,58.25,59400.0,52.1659,52.1659,52.0944,52.1123,59400.0
2013-09-06 12:15:00,58.25,58.27,58.25,58.26,35400.0,52.1123,52.1301,52.1123,52.1212,35400.0
2013-09-06 12:20:00,58.27,58.27,58.23,58.25,15300.0,52.1301,52.1301,52.0944,52.1123,15300.0
2013-09-06 12:25:00,58.27,58.27,58.25,58.27,3300.0,52.1301,52.1301,52.1123,52.1301,3300.0
2013-09-06 12:30:00,58.25,58.26,58.23,58.26,6000.0,52.1123,52.1212,52.0944,52.1212,6000.0
2013-09-06 12:35:00,58.24,58.27,58.2,58.2,12000.0,52.1033,52.1301,52.0675,52.0675,12000.0
2013-09-06 12:40:00,58.21,58.23,58.12,58.15,17700.0,52.0765,52.0944,51.996,52.0228,17700.0
2013-09-06 12:45:00,58.14,58.14,58.09,58.14,16800.0,52.0138,52.0138,51.9691,52.0138,16800.0
2013-09-06 12:50:00,58.13,58.14,58.1,58.13,3600.0,52.0049,52.0138,51.9781,52.0049,3600.0
2013-09-06 12:55:00,58.16,58.17,58.16,58.17,2100.0,52.0317,52.0407,52.0317,52.0407,2100.0
2013-09-06 13:00:00,58.18,58.21,58.13,58.13,7500.0,52.0496,52.0765,52.0049,52.0049,7500.0
2013-09-06 13:05:00,58.18,58.2,58.18,58.18,5100.0,52.0496,52.0675,52.0496,52.0496,5100.0
2013-09-06 13:10:00,58.17,58.17,58.12,58.12,6600.0,52.0407,52.0407,51.996,51.996,6600.0
2013-09-06 13:15:00,58.11,58.11,58.07,58.1,10200.0,51.987,51.987,51.9512,51.9781,10200.0
2013-09-06 13:20:00,58.1,58.13,58.06,58.07,6600.0,51.9781,52.0049,51.9423,51.9512,6600.0
2013-09-06 13:25:00,58.07,58.11,58.05,58.06,31200.0,51.9512,51.987,51.9333,51.9423,31200.0
2013-09-06 13:30:00,58.06,58.06,58.04,58.06,16200.0,51.9423,51.9423,51.9244,51.9423,16200.0
2013-09-06 13:35:00,58.05,58.06,58.0,58.02,7800.0,51.9333,51.9423,51.8886,51.9065,7800.0
2013-09-06 13:40:00,57.98,58.04,57.98,57.98,18000.0,51.8707,51.9244,51.8707,51.8707,18000.0
2013-09-06 13:45:00,58.0,58.09,57.98,58.08,25500.0,51.8886,51.9691,51.8707,51.9602,25500.0
2013-09-06 13:50:00,58.11,58.16,58.11,58.12,8100.0,51.987,52.0317,51.987,51.996,8100.0
2013-09-06 13:55:00,58.13,58.13,58.04,58.04,16800.0,52.0049,52.0049,51.9244,51.9244,16800.0
2013-09-06 14:00:00,58.04,58.1,58.04,58.08,18600.0,51.9244,51.9781,51.9244,51.9602,18600.0
2013-09-06 14:05:00,58.06,58.11,58.05,58.08,13200.0,51.9423,51.987,51.9333,51.9602,13200.0
2013-09-06 14:10:00,58.07,58.07,57.97,57.98,10500.0,51.9512,51.9512,51.8618,51.8707,10500.0
2013-09-06 14:15:00,58.0,58.01,57.94,57.96,10500.0,51.8886,51.8975,51.8349,51.8528,10500.0
2013-09-06 14:20:00,57.95,57.99,57.95,57.99,10200.0,51.8439,51.8797,51.8439,51.8797,10200.0
2013-09-06 14:25:00,57.98,57.98,57.91,57.94,22200.0,51.8707,51.8707,51.8081,51.8349,22200.0
2013-09-06 14:30:00,57.93,57.94,57.89,57.91,31200.0,51.826,51.8349,51.7902,51.8081,31200.0
2013-09-06 14:35:00,57.9,57.97,57.9,57.94,6000.0,51.7991,51.8618,51.7991,51.8349,6000.0
2013-09-06 14:40:00,57.95,57.95,57.89,57.89,7800.0,51.8439,51.8439,51.7902,51.7902,7800.0
2013-09-06 14:45:00,57.88,57.9,57.85,57.9,9900.0,51.7812,51.7991,51.7544,51.7991,9900.0
2013-09-06 14:50:00,57.91,57.95,57.88,57.92,7200.0,51.8081,51.8439,51.7812,51.817,7200.0
2013-09-06 14:55:00,57.92,57.92,57.84,57.85,12000.0,51.817,51.817,51.7455,51.7544,12000.0
2013-09-06 15:00:00,57.85,57.93,57.83,57.93,12300.0,51.7544,51.826,51.7365,51.826,12300.0
2013-09-06 15:05:00,57.94,57.97,57.82,57.89,20700.0,51.8349,51.8618,51.7276,51.7902,20700.0
2013-09-06 15:10:00,57.9,57.9,57.82,57.85,19500.0,51.7991,51.7991,51.7276,51.7544,19500.0
2013-09-06 15:15:00,57.85,57.93,57.85,57.9,12000.0,51.7544,51.826,51.7544,51.7991,12000.0
2013-09-06 15:20:00,57.89,57.93,57.88,57.88,15600.0,51.7902,51.826,51.7812,51.7812,15600.0
2013-09-06 15:25:00,57.85,57.88,57.84,57.86,11700.0,51.7544,51.7812,51.7455,51.7634,11700.0
2013-09-06 15:30:00,57.86,57.87,57.82,57.84,18000.0,51.7634,51.7723,51.7276,51.7455,18000.0
2013-09-06 15:35:00,57.83,57.83,57.75,57.78,28800.0,51.7365,51.7365,51.6649,51.6918,28800.0
2013-09-06 15:40:00,57.77,57.82,57.75,57.77,44100.0,51.6828,51.7276,51.6649,51.6828,44100.0
2013-09-06 15:45:00,57.76,57.77,57.61,57.61,62700.0,51.6739,51.6828,51.5397,51.5397,62700.0
2013-09-06 15:50:00,57.61,57.7,57.6,57.68,54900.0,51.5397,51.6202,51.5307,51.6023,54900.0
2013-09-06 15:55:00,57.68,57.69,57.54,57.57,123600.0,51.6023,51.6113,51.4771,51.5039,123600.0
2013-09-09 09:30:00,57.95,58.45,57.68,58.05,13800.0,51.8439,52.2912,51.6023,51.9333,13800.0
2013-09-09 09:35:00,57.96,58.4,57.96,58.4,7200.0,51.8528,52.2465,51.8528,52.2465,7200.0
2013-09-09 09:40:00,58.23,58.41,58.23,58.26,6900.0,52.0944,52.2554,52.0944,52.1212,6900.0
2013-09-09 09:45:00,58.31,58.31,58.26,58.31,13800.0,52.1659,52.1659,52.1212,52.1659,13800.0
2013-09-09 09:50:00,58.32,58.56,58.31,58.42,15000.0,52.1749,52.3896,52.1659,52.2643,15000.0
2013-09-09 09:55:00,58.4,58.54,58.4,58.52,6000.0,52.2465,52.3717,52.2465,52.3538,6000.0
2013-09-09 10:00:00,58.52,58.62,58.52,58.57,15600.0,52.3538,52.4433,52.3538,52.3985,15600.0
2013-09-09 10:05:00,58.56,58.56,58.46,58.49,12900.0,52.3896,52.3896,52.3001,52.327,12900.0
2013-09-09 10:10:00,58.44,58.48,58.36,58.43,8100.0,52.2822,52.318,52.2107,52.2733,8100.0
2013-09-09 10:15:00,58.43,58.44,58.35,58.35,5100.0,52.2733,52.2822,52.2017,52.2017,5100.0
2013-09-09 10:20:00,58.34,58.38,58.34,58.34,5700.0,52.1928,52.2286,52.1928,52.1928,5700.0
2013-09-09 10:25:00,58.35,58.35,58.29,58.29,5100.0,52.2017,52.2017,52.148,52.148,5100.0
2013-09-09 10:30:00,58.27,58.34,58.24,58.34,4500.0,52.1301,52.1928,52.1033,52.1928,4500.0
2013-09-09 10:35:00,58.32,58.37,58.25,58.25,13500.0,52.1749,52.2196,52.1123,52.1123,13500.0
2013-09-09 10:40:00,58.25,58.29,58.25,58.28,9000.0,52.1123,52.148,52.1123,52.1391,9000.0
2013-09-09 10:45:00,58.29,58.29,58.22,58.22,4500.0,52.148,52.148,52.0854,52.0854,4500.0
2013-09-09 10:50:00,58.24,58.24,58.18,58.19,6600.0,52.1033,52.1033,52.0496,52.0586,6600.0
2013-09-09 10:55:00,58.18,58.25,58.18,58.25,11700.0,52.0496,52.1123,52.0496,52.1123,11700.0
2013-09-09 11:00:00,58.27,58.35,58.22,58.31,67500.0,52.1301,52.2017,52.0854,52.1659,67500.0
2013-09-09 11:05:00,58.34,58.38,58.31,58.38,4200.0,52.1928,52.2286,52.1659,52.2286,4200.0
2013-09-09 11:10:00,58.42,58.42,58.37,58.38,9000.0,52.2643,52.2643,52.2196,52.2286,9000.0
2013-09-09 11:15:00,58.4,58.43,58.36,58.39,8400.0,52.2465,52.2733,52.2107,52.2375,8400.0
2013-09-09 11:20:00,58.36,58.39,58.3,58.3,10800.0,52.2107,52.2375,52.157,52.157,10800.0
2013-09-09 11:25:00,58.29,58.29,58.25,58.29,5100.0,52.148,52.148,52.1123,52.148,5100.0
2013-09-09 11:30:00,58.29,58.34,58.29,58.31,12900.0,52.148,52.1928,52.148,52.1659,12900.0
2013-09-09 11:35:00,58.31,58.36,58.31,58.35,6600.0,52.1659,52.2107,52.1659,52.2017,6600.0
2013-09-09 11:40:00,58.35,58.36,58.35,58.36,3600.0,52.2017,52.2107,52.2017,52.2107,3600.0
2013-09-09 11:45:00,58.38,58.41,58.35,58.39,2700.0,52.2286,52.2554,52.2017,52.2375,2700.0
2013-09-09 11:50:00,58.4,58.45,58.37,58.37,12600.0,52.2465,52.2912,52.2196,52.2196,12600.0
2013-09-09 11:55:00,58.37,58.37,58.35,58.35,2100.0,52.2196,52.2196,52.2017,52.2017,2100.0
2013-09-09 12:00:00,58.37,58.4,58.36,58.4,8700.0,52.2196,52.2465,52.2107,52.2465,8700.0
2013-09-09 12:05:00,58.41,58.44,58.35,58.35,6600.0,52.2554,52.2822,52.2017,52.2017,6600.0
2013-09-09 12:10:00,58.38,58.48,58.38,58.48,6300.0,52.2286,52.318,52.2286,52.318,6300.0
2013-09-09 12:15:00,58.44,58.5,58.44,58.46,9300.0,52.2822,52.3359,52.2822,52.3001,9300.0
2013-09-09 12:20:00,58.45,58.48,58.44,58.44,3000.0,52.2912,52.318,52.2822,52.2822,3000.0
2013-09-09 12:25:00,58.46,58.48,58.44,58.46,14100.0,52.3001,52.318,52.2822,52.3001,14100.0
2013-09-09 12:30:00,58.44,58.44,58.34,58.36,14100.0,52.2822,52.2822,52.1928,52.2107,14100.0
2013-09-09 12:35:00,58.37,58.45,58.37,58.44,9300.0,52.2196,52.2912,52.2196,52.2822,9300.0
2013-09-09 12:40:00,58.42,58.42,58.37,58.38,2400.0,52.2643,52.2643,52.2196,52.2286,2400.0
2013-09-09 12:45:00,58.41,58.41,58.35,58.35,3300.0,52.2554,52.2554,52.2017,52.2017,3300.0
2013-09-09 12:50:00,58.36,58.38,58.35,58.35,4800.0,52.2107,52.2286,52.2017,52.2017,4800.0
2013-09-09 12:55:00,58.38,58.38,58.37,58.38,1500.0,52.2286,52.2286,52.2196,52.2286,1500.0
2013-09-09 13:00:00,58.4,58.42,58.37,58.4,3300.0,52.2465,52.2643,52.2196,52.2465,3300.0
2013-09-09 13:05:00,58.43,58.43,58.39,58.39,3300.0,52.2733,52.2733,52.2375,52.2375,3300.0
2013-09-09 13:10:00,58.38,58.38,58.36,58.37,2100.0,52.2286,52.2286,52.2107,52.2196,2100.0
2013-09-09 13:15:00,58.37,58.37,58.37,58.37,1500.0,52.2196,52.2196,52.2196,52.2196,1500.0
2013-09-09 13:20:00,58.38,58.41,58.37,58.41,2400.0,52.2286,52.2554,52.2196,52.2554,2400.0
2013-09-09 13:25:00,58.4,58.41,58.37,58.37,4800.0,52.2465,52.2554,52.2196,52.2196,4800.0
2013-09-09 13:30:00,58.35,58.43,58.35,58.39,12600.0,52.2017,52.2733,52.2017,52.2375,12600.0
2013-09-09 13:35:00,58.41,58.41,58.4,58.41,1200.0,52.2554,52.2554,52.2465,52.2554,1200.0
2013-09-09 13:40:00,58.39,58.44,58.37,58.43,6000.0,52.2375,52.2822,52.2196,52.2733,6000.0
2013-09-09 13:45:00,58.46,58.46,58.41,58.46,7500.0,52.3001,52.3001,52.2554,52.3001,7500.0
2013-09-09 13:50:00,58.44,58.5,58.42,58.42,19800.0,52.2822,52.3359,52.2643,52.2643,19800.0
2013-09-09 13:55:00,58.42,58.49,58.4,58.49,10800.0,52.2643,52.327,52.2465,52.327,10800.0
2013-09-09 14:00:00,58.49,58.49,58.41,58.42,9900.0,52.327,52.327,52.2554,52.2643,9900.0
2013-09-09 14:05:00,58.4,58.48,58.39,58.43,33900.0,52.2465,52.318,52.2375,52.2733,33900.0
2013-09-09 14:10:00,58.42,58.46,58.4,58.41,8700.0,52.2643,52.3001,52.2465,52.2554,8700.0
2013-09-09 14:15:00,58.41,58.5,58.4,58.5,37500.0,52.2554,52.3359,52.2465,52.3359,37500.0
2013-09-09 14:20:00,58.5,58.5,58.39,58.39,22500.0,52.3359,52.3359,52.2375,52.2375,22500.0
2013-09-09 14:25:00,58.4,58.42,58.38,58.38,17700.0,52.2465,52.2643,52.2286,52.2286,17700.0
2013-09-09 14:30:00,58.37,58.41,58.35,58.39,24900.0,52.2196,52.2554,52.2017,52.2375,24900.0
2013-09-09 14:35:00,58.37,58.37,58.27,58.28,24000.0,52.2196,52.2196,52.1301,52.1391,24000.0
2013-09-09 14:40:00,58.27,58.3,58.24,58.29,16800.0,52.1301,52.157,52.1033,52.148,16800.0
2013-09-09 14:45:00,58.29,58.29,58.22,58.24,24900.0,52.148,52.148,52.0854,52.1033,24900.0
2013-09-09 14:50:00,58.22,58.32,58.22,58.3,24600.0,52.0854,52.1749,52.0854,52.157,24600.0
2013-09-09 14:55:00,58.31,58.31,58.24,58.26,20400.0,52.1659,52.1659,52.1033,52.1212,20400.0
2013-09-09 15:00:00,58.28,58.33,58.26,58.28,12000.0,52.1391,52.1838,52.1212,52.1391,12000.0
2013-09-09 15:05:00,58.29,58.31,58.25,58.3,18000.0,52.148,52.1659,52.1123,52.157,18000.0
2013-09-09 15:10:00,58.29,58.33,58.25,58.25,19500.0,52.148,52.1838,52.1123,52.1123,19500.0
2013-09-09 15:15:00,58.26,58.29,58.25,58.27,18300.0,52.1212,52.148,52.1123,52.1301,18300.0
2013-09-09 15:20:00,58.24,58.24,58.2,58.22,16500.0,52.1033,52.1033,52.0675,52.0854,16500.0
2013-09-09 15:25:00,58.24,58.29,58.21,58.29,20400.0,52.1033,52.148,52.0765,52.148,20400.0
2013-09-09 15:30:00,58.29,58.3,58.25,58.28,24600.0,52.148,52.157,52.1123,52.1391,24600.0
2013-09-09 15:35:00,58.29,58.3,58.25,58.29,29100.0,52.148,52.157,52.1123,52.148,29100.0
2013-09-09 15:40:00,58.3,58.33,58.27,58.33,27000.0,52.157,52.1838,52.1301,52.1838,27000.0
2013-09-09 15:45:00,58.34,58.34,58.29,58.3,35400.0,52.1928,52.1928,52.148,52.157,35400.0
2013-09-09 15:50:00,58.31,58.33,58.26,58.33,57000.0,52.1659,52.1838,52.1212,52.1838,57000.0
2013-09-09 15:55:00,58.32,58.33,58.28,58.3,51900.0,52.1749,52.1838,52.1391,52.157,51900.0
2013-09-10 09:30:00,58.54,58.54,58.38,58.39,8400.0,52.3717,52.3717,52.2286,52.2375,8400.0
2013-09-10 09:35:00,58.37,58.46,58.36,58.4,18000.0,52.2196,52.3001,52.2107,52.2465,18000.0
2013-09-10 09:40:00,58.38,58.42,58.33,58.38,34200.0,52.2286,52.2643,52.1838,52.2286,34200.0
2013-09-10 09:45:00,58.4,58.4,58.14,58.14,30600.0,52.2465,52.2465,52.0138,52.0138,30600.0
2013-09-10 09:50:00,58.14,58.47,58.14,58.41,21300.0,52.0138,52.3091,52.0138,52.2554,21300.0
2013-09-10 09:55:00,58.45,58.57,58.45,58.54,22200.0,52.2912,52.3985,52.2912,52.3717,22200.0
2013-09-10 10:00:00,58.5,58.52,58.43,58.51,18900.0,52.3359,52.3538,52.2733,52.3449,18900.0
2013-09-10 10:05:00,58.49,58.51,58.45,58.48,14400.0,52.327,52.3449,52.2912,52.318,14400.0
2013-09-10 10:10:00,58.44,58.48,58.42,58.48,11100.0,52.2822,52.318,52.2643,52.318,11100.0
2013-09-10 10:15:00,58.48,58.48,58.39,58.39,5700.0,52.318,52.318,52.2375,52.2375,5700.0
2013-09-10 10:20:00,58.39,58.45,58.39,58.45,4500.0,52.2375,52.2912,52.2375,52.2912,4500.0
2013-09-10 10:25:00,58.46,58.54,58.46,58.54,5400.0,52.3001,52.3717,52.3001,52.3717,5400.0
2013-09-10 10:30:00,58.57,58.63,58.54,58.59,7500.0,52.3985,52.4522,52.3717,52.4164,7500.0
2013-09-10 10:35:00,58.53,58.63,58.51,58.61,8700.0,52.3628,52.4522,52.3449,52.4343,8700.0
2013-09-10 10:40:00,58.66,58.67,58.66,58.67,1200.0,52.4791,52.488,52.4791,52.488,1200.0
2013-09-10 10:45:00,58.62,58.64,58.61,58.61,3300.0,52.4433,52.4612,52.4343,52.4343,3300.0
2013-09-10 10:50:00,58.64,58.64,58.53,58.55,3900.0,52.4612,52.4612,52.3628,52.3806,3900.0
2013-09-10 10:55:00,58.52,58.59,58.52,58.54,18000.0,52.3538,52.4164,52.3538,52.3717,18000.0
2013-09-10 11:00:00,58.57,58.57,58.47,58.48,6000.0,52.3985,52.3985,52.3091,52.318,6000.0
2013-09-10 11:05:00,58.45,58.49,58.45,58.48,5400.0,52.2912,52.327,52.2912,52.318,5400.0
2013-09-10 11:10:00,58.51,58.51,58.44,58.44,7500.0,52.3449,52.3449,52.2822,52.2822,7500.0
2013-09-10 11:15:00,58.43,58.44,58.36,58.36,10500.0,52.2733,52.2822,52.2107,52.2107,10500.0
2013-09-10 11:20:00,58.38,58.45,58.34,58.4,7500.0,52.2286,52.2912,52.1928,52.2465,7500.0
2013-09-10 11:25:00,58.4,58.43,58.39,58.39,5700.0,52.2465,52.2733,52.2375,52.2375,5700.0
2013-09-10 11:30:00,58.38,58.39,58.26,58.27,8400.0,52.2286,52.2375,52.1212,52.1301,8400.0
2013-09-10 11:35:00,58.28,58.37,58.28,58.33,6900.0,52.1391,52.2196,52.1391,52.1838,6900.0
2013-09-10 11:40:00,58.35,58.35,58.26,58.27,9900.0,52.2017,52.2017,52.1212,52.1301,9900.0
2013-09-10 11:45:00,58.28,58.31,58.23,58.27,7800.0,52.1391,52.1659,52.0944,52.1301,7800.0
2013-09-10 11:50:00,58.33,58.38,58.33,58.37,3900.0,52.1838,52.2286,52.1838,52.2196,3900.0
2013-09-10 11:55:00,58.39,58.42,58.39,58.42,1200.0,52.2375,52.2643,52.2375,52.2643,1200.0
2013-09-10 12:00:00,58.4,58.45,58.38,58.38,6000.0,52.2465,52.2912,52.2286,52.2286,6000.0
2013-09-10 12:05:00,58.36,58.4,58.32,58.4,30000.0,52.2107,52.2465,52.1749,52.2465,30000.0
2013-09-10 12:10:00,58.39,58.41,58.38,58.38,3000.0,52.2375,52.2554,52.2286,52.2286,3000.0
2013-09-10 12:15:00,58.4,58.4,58.38,58.38,1500.0,52.2465,52.2465,52.2286,52.2286,1500.0
2013-09-10 12:20:00,58.36,58.39,58.36,58.36,2700.0,52.2107,52.2375,52.2107,52.2107,2700.0
2013-09-10 12:25:00,58.38,58.38,58.33,58.33,3600.0,52.2286,52.2286,52.1838,52.1838,3600.0
2013-09-10 12:30:00,58.32,58.32,58.32,58.32,600.0,52.1749,52.1749,52.1749,52.1749,600.0
2013-09-10 12:35:00,58.32,58.35,58.3,58.35,4200.0,52.1749,52.2017,52.157,52.2017,4200.0
2013-09-10 12:40:00,58.34,58.36,58.34,58.35,2700.0,52.1928,52.2107,52.1928,52.2017,2700.0
2013-09-10 12:45:00,58.36,58.37,58.3,58.34,8100.0,52.2107,52.2196,52.157,52.1928,8100.0
2013-09-10 12:50:00,58.34,58.38,58.33,58.37,5400.0,52.1928,52.2286,52.1838,52.2196,5400.0
2013-09-10 12:55:00,58.39,58.44,58.39,58.42,7200.0,52.2375,52.2822,52.2375,52.2643,7200.0
2013-09-10 13:00:00,58.43,58.43,58.39,58.39,4200.0,52.2733,52.2733,52.2375,52.2375,4200.0
2013-09-10 13:05:00,58.4,58.4,58.35,58.35,6900.0,52.2465,52.2465,52.2017,52.2017,6900.0
2013-09-10 13:10:00,58.34,58.35,58.33,58.33,5700.0,52.1928,52.2017,52.1838,52.1838,5700.0
2013-09-10 13:15:00,58.34,58.41,58.33,58.4,8700.0,52.1928,52.2554,52.1838,52.2465,8700.0
2013-09-10 13:20:00,58.42,58.42,58.36,58.36,5400.0,52.2643,52.2643,52.2107,52.2107,5400.0
2013-09-10 13:25:00,58.39,58.41,58.38,58.4,3300.0,52.2375,52.2554,52.2286,52.2465,3300.0
2013-09-10 13:30:00,58.37,58.41,58.37,58.41,4800.0,52.2196,52.2554,52.2196,52.2554,4800.0
2013-09-10 13:35:00,58.4,58.4,58.33,58.36,7500.0,52.2465,52.2465,52.1838,52.2107,7500.0
2013-09-10 13:40:00,58.36,58.41,58.36,58.4,10800.0,52.2107,52.2554,52.2107,52.2465,10800.0
2013-09-10 13:45:00,58.39,58.4,58.38,58.4,3000.0,52.2375,52.2465,52.2286,52.2465,3000.0
2013-09-10 13:50:00,58.39,58.42,58.38,58.38,4800.0,52.2375,52.2643,52.2286,52.2286,4800.0
2013-09-10 13:55:00,58.39,58.39,58.37,58.37,1200.0,52.2375,52.2375,52.2196,52.2196,1200.0
2013-09-10 14:00:00,58.39,58.4,58.37,58.37,6300.0,52.2375,52.2465,52.2196,52.2196,6300.0
2013-09-10 14:05:00,58.34,58.35,58.31,58.33,13500.0,52.1928,52.2017,52.1659,52.1838,13500.0
2013-09-10 14:10:00,58.32,58.34,58.29,58.33,14400.0,52.1749,52.1928,52.148,52.1838,14400.0
2013-09-10 14:15:00,58.33,58.34,58.3,58.3,9000.0,52.1838,52.1928,52.157,52.157,9000.0
2013-09-10 14:20:00,58.32,58.33,58.32,58.33,4200.0,52.1749,52.1838,52.1749,52.1838,4200.0
2013-09-10 14:25:00,58.33,58.33,58.3,58.3,10200.0,52.1838,52.1838,52.157,52.157,10200.0
2013-09-10 14:30:00,58.32,58.33,58.29,58.29,8100.0,52.1749,52.1838,52.148,52.148,8100.0
2013-09-10 14:35:00,58.32,58.33,58.31,58.33,6300.0,52.1749,52.1838,52.1659,52.1838,6300.0
2013-09-10 14:40:00,58.33,58.34,58.31,58.31,6600.0,52.1838,52.1928,52.1659,52.1659,6600.0
2013-09-10 14:45:00,58.34,58.35,58.31,58.33,9300.0,52.1928,52.2017,52.1659,52.1838,9300.0
2013-09-10 14:50:00,58.31,58.35,58.3,58.34,8100.0,52.1659,52.2017,52.157,52.1928,8100.0
2013-09-10 14:55:00,58.35,58.4,58.33,58.4,12900.0,52.2017,52.2465,52.1838,52.2465,12900.0
2013-09-10 15:00:00,58.4,58.41,58.38,58.4,4800.0,52.2465,52.2554,52.2286,52.2465,4800.0
2013-09-10 15:05:00,58.39,58.41,58.36,58.36,10200.0,52.2375,52.2554,52.2107,52.2107,10200.0
2013-09-10 15:10:00,58.38,58.39,58.34,58.37,9000.0,52.2286,52.2375,52.1928,52.2196,9000.0
2013-09-10 15:15:00,58.37,58.4,58.37,58.4,7500.0,52.2196,52.2465,52.2196,52.2465,7500.0
2013-09-10 15:20:00,58.38,58.42,58.38,58.41,12000.0,52.2286,52.2643,52.2286,52.2554,12000.0
2013-09-10 15:25:00,58.42,58.46,58.41,58.44,18000.0,52.2643,52.3001,52.2554,52.2822,18000.0
2013-09-10 15:30:00,58.42,58.44,58.37,58.42,23100.0,52.2643,52.2822,52.2196,52.2643,23100.0
2013-09-10 15:35:00,58.42,58.42,58.38,58.39,12900.0,52.2643,52.2643,52.2286,52.2375,12900.0
2013-09-10 15:40:00,58.4,58.41,58.38,58.38,11100.0,52.2465,52.2554,52.2286,52.2286,11100.0
2013-09-10 15:45:00,58.38,58.42,58.35,58.39,32700.0,52.2286,52.2643,52.2017,52.2375,32700.0
2013-09-10 15:50:00,58.4,58.42,58.37,58.37,29400.0,52.2465,52.2643,52.2196,52.2196,29400.0
2013-09-10 15:55:00,58.37,58.43,58.36,58.41,55500.0,52.2196,52.2733,52.2107,52.2554,55500.0
2013-09-11 09:30:00,58.54,58.56,58.33,58.51,40500.0,52.3717,52.3896,52.1838,52.3449,40500.0
2013-09-11 09:35:00,58.51,58.69,58.51,58.69,18900.0,52.3449,52.5059,52.3449,52.5059,18900.0
2013-09-11 09:40:00,58.62,58.67,58.47,58.47,6000.0,52.4433,52.488,52.3091,52.3091,6000.0
2013-09-11 09:45:00,58.45,58.55,58.42,58.44,19800.0,52.2912,52.3806,52.2643,52.2822,19800.0
2013-09-11 09:50:00,58.44,58.48,58.39,58.39,5100.0,52.2822,52.318,52.2375,52.2375,5100.0
2013-09-11 09:55:00,58.4,58.4,58.29,58.34,20100.0,52.2465,52.2465,52.148,52.1928,20100.0
2013-09-11 10:00:00,58.31,58.36,58.29,58.29,12600.0,52.1659,52.2107,52.148,52.148,12600.0
2013-09-11 10:05:00,58.32,58.36,58.24,58.25,15300.0,52.1749,52.2107,52.1033,52.1123,15300.0
2013-09-11 10:10:00,58.25,58.3,58.22,58.24,12600.0,52.1123,52.157,52.0854,52.1033,12600.0
2013-09-11 10:15:00,58.21,58.34,58.21,58.32,9000.0,52.0765,52.1928,52.0765,52.1749,9000.0
2013-09-11 10:20:00,58.32,58.38,58.25,58.25,35100.0,52.1749,52.2286,52.1123,52.1123,35100.0
2013-09-11 10:25:00,58.28,58.35,58.27,58.32,27300.0,52.1391,52.2017,52.1301,52.1749,27300.0
2013-09-11 10:30:00,58.33,58.4,58.33,58.4,7500.0,52.1838,52.2465,52.1838,52.2465,7500.0
2013-09-11 10:35:00,58.43,58.47,58.41,58.46,8100.0,52.2733,52.3091,52.2554,52.3001,8100.0
2013-09-11 10:40:00,58.48,58.51,58.48,58.5,6900.0,52.318,52.3449,52.318,52.3359,6900.0
2013-09-11 10:45:00,58.5,58.56,58.5,58.54,10200.0,52.3359,52.3896,52.3359,52.3717,10200.0
2013-09-11 10:50:00,58.54,58.59,58.53,58.59,15300.0,52.3717,52.4164,52.3628,52.4164,15300.0
2013-09-11 10:55:00,58.57,58.61,58.53,58.61,33000.0,52.3985,52.4343,52.3628,52.4343,33000.0
2013-09-11 11:00:00,58.61,58.68,58.61,58.66,18300.0,52.4343,52.4969,52.4343,52.4791,18300.0
2013-09-11 11:05:00,58.65,58.73,58.65,58.73,4500.0,52.4701,52.5417,52.4701,52.5417,4500.0
2013-09-11 11:10:00,58.7,58.77,58.7,58.71,17400.0,52.5148,52.5775,52.5148,52.5238,17400.0
2013-09-11 11:15:00,58.74,58.76,58.71,58.74,15900.0,52.5506,52.5685,52.5238,52.5506,15900.0
2013-09-11 11:20:00,58.74,58.77,58.74,58.77,2400.0,52.5506,52.5775,52.5506,52.5775,2400.0
2013-09-11 11:25:00,58.76,58.85,58.74,58.84,30600.0,52.5685,52.649,52.5506,52.6401,30600.0
2013-09-11 11:30:00,58.85,58.96,58.84,58.91,20700.0,52.649,52.7474,52.6401,52.7027,20700.0
2013-09-11 11:35:00,58.91,59.0,58.9,58.92,14400.0,52.7027,52.7832,52.6938,52.7117,14400.0
2013-09-11 11:40:00,58.95,58.95,58.88,58.9,7800.0,52.7385,52.7385,52.6759,52.6938,7800.0
2013-09-11 11:45:00,58.88,58.94,58.88,58.93,9000.0,52.6759,52.7296,52.6759,52.7206,9000.0
2013-09-11 11:50:00,58.94,58.95,58.89,58.9,25200.0,52.7296,52.7385,52.6848,52.6938,25200.0
2013-09-11 11:55:00,58.9,58.93,58.88,58.93,6900.0,52.6938,52.7206,52.6759,52.7206,6900.0
2013-09-11 12:00:00,58.91,58.95,58.9,58.95,3600.0,52.7027,52.7385,52.6938,52.7385,3600.0
2013-09-11 12:05:00,58.95,58.95,58.93,58.95,5700.0,52.7385,52.7385,52.7206,52.7385,5700.0
2013-09-11 12:10:00,58.94,58.97,58.94,58.97,5400.0,52.7296,52.7564,52.7296,52.7564,5400.0
2013-09-11 12:15:00,58.97,59.03,58.97,59.02,6600.0,52.7564,52.8101,52.7564,52.8011,6600.0
2013-09-11 12:20:00,59.04,59.04,58.99,59.02,11100.0,52.819,52.819,52.7743,52.8011,11100.0
2013-09-11 12:25:00,59.02,59.06,59.0,59.04,7200.0,52.8011,52.8369,52.7832,52.819,7200.0
2013-09-11 12:30:00,59.07,59.08,59.01,59.01,8400.0,52.8459,52.8548,52.7922,52.7922,8400.0
2013-09-11 12:35:00,59.0,59.01,58.96,58.96,6000.0,52.7832,52.7922,52.7474,52.7474,6000.0
2013-09-11 12:40:00,58.97,58.99,58.96,58.97,6900.0,52.7564,52.7743,52.7474,52.7564,6900.0
2013-09-11 12:45:00,58.97,58.97,58.93,58.93,19500.0,52.7564,52.7564,52.7206,52.7206,19500.0
2013-09-11 12:50:00,58.94,58.96,58.93,58.95,6000.0,52.7296,52.7474,52.7206,52.7385,6000.0
2013-09-11 12:55:00,58.95,58.98,58.93,58.98,11700.0,52.7385,52.7653,52.7206,52.7653,11700.0
2013-09-11 13:00:00,59.0,59.02,58.97,58.98,17400.0,52.7832,52.8011,52.7564,52.7653,17400.0
2013-09-11 13:05:00,58.95,58.98,58.93,58.95,24600.0,52.7385,52.7653,52.7206,52.7385,24600.0
2013-09-11 13:10:00,58.95,58.95,58.87,58.87,9900.0,52.7385,52.7385,52.6669,52.6669,9900.0
2013-09-11 13:15:00,58.87,58.97,58.85,58.97,27000.0,52.6669,52.7564,52.649,52.7564,27000.0
2013-09-11 13:20:00,58.99,59.05,58.97,59.03,8100.0,52.7743,52.828,52.7564,52.8101,8100.0
2013-09-11 13:25:00,59.04,59.08,59.04,59.05,8100.0,52.819,52.8548,52.819,52.828,8100.0
2013-09-11 13:30:00,59.08,59.11,59.07,59.09,11400.0,52.8548,52.8816,52.8459,52.8637,11400.0
2013-09-11 13:35:00,59.1,59.12,59.08,59.12,12900.0,52.8727,52.8906,52.8548,52.8906,12900.0
2013-09-11 13:40:00,59.11,59.12,59.1,59.11,10800.0,52.8816,52.8906,52.8727,52.8816,10800.0
2013-09-11 13:45:00,59.12,59.12,59.1,59.12,17700.0,52.8906,52.8906,52.8727,52.8906,17700.0
2013-09-11 13:50:00,59.13,59.16,59.12,59.12,7800.0,52.8995,52.9264,52.8906,52.8906,7800.0
2013-09-11 13:55:00,59.13,59.14,59.12,59.14,3000.0,52.8995,52.9085,52.8906,52.9085,3000.0
2013-09-11 14:00:00,59.13,59.14,59.12,59.13,12900.0,52.8995,52.9085,52.8906,52.8995,12900.0
2013-09-11 14:05:00,59.13,59.15,59.12,59.15,6300.0,52.8995,52.9174,52.8906,52.9174,6300.0
2013-09-11 14:10:00,59.15,59.15,59.12,59.14,21900.0,52.9174,52.9174,52.8906,52.9085,21900.0
2013-09-11 14:15:00,59.13,59.13,59.1,59.11,9600.0,52.8995,52.8995,52.8727,52.8816,9600.0
2013-09-11 14:20:00,59.1,59.11,59.07,59.07,9000.0,52.8727,52.8816,52.8459,52.8459,9000.0
2013-09-11 14:25:00,59.08,59.09,59.07,59.09,9600.0,52.8548,52.8637,52.8459,52.8637,9600.0
2013-09-11 14:30:00,59.08,59.11,59.05,59.05,16800.0,52.8548,52.8816,52.828,52.828,16800.0
2013-09-11 14:35:00,59.07,59.07,59.03,59.03,9300.0,52.8459,52.8459,52.8101,52.8101,9300.0
2013-09-11 14:40:00,59.04,59.05,59.0,59.04,17700.0,52.819,52.828,52.7832,52.819,17700.0
2013-09-11 14:45:00,59.04,59.06,58.99,59.0,36600.0,52.819,52.8369,52.7743,52.7832,36600.0
2013-09-11 14:50:00,59.0,59.0,58.96,58.96,3300.0,52.7832,52.7832,52.7474,52.7474,3300.0
2013-09-11 14:55:00,58.98,58.98,58.93,58.95,7200.0,52.7653,52.7653,52.7206,52.7385,7200.0
2013-09-11 15:00:00,58.95,58.97,58.93,58.94,12600.0,52.7385,52.7564,52.7206,52.7296,12600.0
2013-09-11 15:05:00,58.95,58.96,58.89,58.89,19800.0,52.7385,52.7474,52.6848,52.6848,19800.0
2013-09-11 15:10:00,58.89,58.89,58.86,58.87,12600.0,52.6848,52.6848,52.658,52.6669,12600.0
2013-09-11 15:15:00,58.87,58.88,58.86,58.86,7500.0,52.6669,52.6759,52.658,52.658,7500.0
2013-09-11 15:20:00,58.87,58.9,58.87,58.9,9000.0,52.6669,52.6938,52.6669,52.6938,9000.0
2013-09-11 15:25:00,58.9,58.91,58.83,58.85,14700.0,52.6938,52.7027,52.6311,52.649,14700.0
2013-09-11 15:30:00,58.83,58.84,58.81,58.81,20700.0,52.6311,52.6401,52.6132,52.6132,20700.0
2013-09-11 15:35:00,58.81,58.82,58.78,58.8,22800.0,52.6132,52.6222,52.5864,52.6043,22800.0
2013-09-11 15:40:00,58.8,58.8,58.71,58.73,25500.0,52.6043,52.6043,52.5238,52.5417,25500.0
2013-09-11 15:45:00,58.74,58.77,58.67,58.69,31200.0,52.5506,52.5775,52.488,52.5059,31200.0
2013-09-11 15:50:00,58.69,58.73,58.69,58.72,37500.0,52.5059,52.5417,52.5059,52.5327,37500.0
2013-09-11 15:55:00,58.72,58.85,58.72,58.84,97800.0,52.5327,52.649,52.5327,52.6401,97800.0
2013-09-12 09:30:00,58.77,58.98,58.77,58.8,6000.0,52.5775,52.7653,52.5775,52.6043,6000.0
2013-09-12 09:35:00,58.82,58.86,58.75,58.85,7800.0,52.6222,52.658,52.5596,52.649,7800.0
2013-09-12 09:40:00,58.89,58.9,58.82,58.82,2700.0,52.6848,52.6938,52.6222,52.6222,2700.0
2013-09-12 09:45:00,58.76,58.82,58.67,58.67,6600.0,52.5685,52.6222,52.488,52.488,6600.0
2013-09-12 09:50:00,58.65,58.82,58.58,58.79,12600.0,52.4701,52.6222,52.4075,52.5954,12600.0
2013-09-12 09:55:00,58.83,58.88,58.77,58.88,3900.0,52.6311,52.6759,52.5775,52.6759,3900.0
2013-09-12 10:00:00,58.86,58.89,58.83,58.83,4200.0,52.658,52.6848,52.6311,52.6311,4200.0
2013-09-12 10:05:00,58.88,59.05,58.88,59.02,15300.0,52.6759,52.828,52.6759,52.8011,15300.0
2013-09-12 10:10:00,59.02,59.02,58.95,58.99,7500.0,52.8011,52.8011,52.7385,52.7743,7500.0
2013-09-12 10:15:00,58.95,59.0,58.95,58.97,2100.0,52.7385,52.7832,52.7385,52.7564,2100.0
2013-09-12 10:20:00,58.94,58.98,58.93,58.96,3300.0,52.7296,52.7653,52.7206,52.7474,3300.0
2013-09-12 10:25:00,58.98,58.98,58.95,58.98,1500.0,52.7653,52.7653,52.7385,52.7653,1500.0
2013-09-12 10:30:00,58.98,58.99,58.95,58.95,7500.0,52.7653,52.7743,52.7385,52.7385,7500.0
2013-09-12 10:35:00,58.88,58.88,58.86,58.88,1500.0,52.6759,52.6759,52.658,52.6759,1500.0
2013-09-12 10:40:00,58.87,58.87,58.82,58.83,1800.0,52.6669,52.6669,52.6222,52.6311,1800.0
2013-09-12 10:45:00,58.82,58.82,58.77,58.8,7200.0,52.6222,52.6222,52.5775,52.6043,7200.0
2013-09-12 10:50:00,58.8,58.8,58.71,58.71,11100.0,52.6043,52.6043,52.5238,52.5238,11100.0
2013-09-12 10:55:00,58.73,58.74,58.63,58.69,25200.0,52.5417,52.5506,52.4522,52.5059,25200.0
2013-09-12 11:00:00,58.69,58.76,58.67,58.67,9900.0,52.5059,52.5685,52.488,52.488,9900.0
2013-09-12 11:05:00,58.67,58.71,58.67,58.68,16800.0,52.488,52.5238,52.488,52.4969,16800.0
2013-09-12 11:10:00,58.67,58.69,58.66,58.66,12000.0,52.488,52.5059,52.4791,52.4791,12000.0
2013-09-12 11:15:00,58.66,58.66,58.51,58.56,8700.0,52.4791,52.4791,52.3449,52.3896,8700.0
2013-09-12 11:20:00,58.55,58.63,58.55,58.63,3300.0,52.3806,52.4522,52.3806,52.4522,3300.0
2013-09-12 11:25:00,58.62,58.62,58.57,58.58,15900.0,52.4433,52.4433,52.3985,52.4075,15900.0
2013-09-12 11:30:00,58.55,58.59,58.49,58.49,15300.0,52.3806,52.4164,52.327,52.327,15300.0
2013-09-12 11:35:00,58.47,58.48,58.41,58.41,9000.0,52.3091,52.318,52.2554,52.2554,9000.0
2013-09-12 11:40:00,58.42,58.47,58.42,58.46,4800.0,52.2643,52.3091,52.2643,52.3001,4800.0
2013-09-12 11:45:00,58.47,58.49,58.45,58.49,7200.0,52.3091,52.327,52.2912,52.327,7200.0
2013-09-12 11:50:00,58.5,58.5,58.48,58.5,3600.0,52.3359,52.3359,52.318,52.3359,3600.0
2013-09-12 11:55:00,58.53,58.55,58.51,58.55,2700.0,52.3628,52.3806,52.3449,52.3806,2700.0
2013-09-12 12:00:00,58.52,58.53,58.47,58.47,11400.0,52.3538,52.3628,52.3091,52.3091,11400.0
2013-09-12 12:05:00,58.47,58.49,58.47,58.49,3900.0,52.3091,52.327,52.3091,52.327,3900.0
2013-09-12 12:10:00,58.5,58.5,58.44,58.44,5700.0,52.3359,52.3359,52.2822,52.2822,5700.0
2013-09-12 12:15:00,58.42,58.46,58.41,58.46,6900.0,52.2643,52.3001,52.2554,52.3001,6900.0
2013-09-12 12:20:00,58.44,58.45,58.44,58.44,4200.0,52.2822,52.2912,52.2822,52.2822,4200.0
2013-09-12 12:25:00,58.42,58.46,58.42,58.46,4800.0,52.2643,52.3001,52.2643,52.3001,4800.0
2013-09-12 12:30:00,58.47,58.5,58.46,58.48,5100.0,52.3091,52.3359,52.3001,52.318,5100.0
2013-09-12 12:35:00,58.51,58.55,58.51,58.55,5700.0,52.3449,52.3806,52.3449,52.3806,5700.0
2013-09-12 12:40:00,58.54,58.59,58.53,58.59,11400.0,52.3717,52.4164,52.3628,52.4164,11400.0
2013-09-12 12:45:00,58.59,58.59,58.59,58.59,0.0,52.4164,52.4164,52.4164,52.4164,0.0
2013-09-12 12:50:00,58.6,58.6,58.57,58.57,6600.0,52.4254,52.4254,52.3985,52.3985,6600.0
2013-09-12 12:55:00,58.57,58.61,58.54,58.61,8100.0,52.3985,52.4343,52.3717,52.4343,8100.0
2013-09-12 13:00:00,58.6,58.6,58.59,58.59,3000.0,52.4254,52.4254,52.4164,52.4164,3000.0
2013-09-12 13:05:00,58.58,58.62,58.56,58.62,10200.0,52.4075,52.4433,52.3896,52.4433,10200.0
2013-09-12 13:10:00,58.62,58.62,58.6,58.61,9000.0,52.4433,52.4433,52.4254,52.4343,9000.0
2013-09-12 13:15:00,58.62,58.64,58.58,58.64,9000.0,52.4433,52.4612,52.4075,52.4612,9000.0
2013-09-12 13:20:00,58.63,58.65,58.62,58.63,3600.0,52.4522,52.4701,52.4433,52.4522,3600.0
2013-09-12 13:25:00,58.61,58.64,58.59,58.59,9300.0,52.4343,52.4612,52.4164,52.4164,9300.0
2013-09-12 13:30:00,58.56,58.56,58.51,58.51,4800.0,52.3896,52.3896,52.3449,52.3449,4800.0
2013-09-12 13:35:00,58.5,58.56,58.5,58.56,8100.0,52.3359,52.3896,52.3359,52.3896,8100.0
2013-09-12 13:40:00,58.56,58.57,58.53,58.53,5700.0,52.3896,52.3985,52.3628,52.3628,5700.0
2013-09-12 13:45:00,58.5,58.52,58.5,58.51,2100.0,52.3359,52.3538,52.3359,52.3449,2100.0
2013-09-12 13:50:00,58.51,58.52,58.49,58.52,2700.0,52.3449,52.3538,52.327,52.3538,2700.0
2013-09-12 13:55:00,58.52,58.54,58.5,58.53,7200.0,52.3538,52.3717,52.3359,52.3628,7200.0
2013-09-12 14:00:00,58.51,58.59,58.51,58.59,12000.0,52.3449,52.4164,52.3449,52.4164,12000.0
2013-09-12 14:05:00,58.59,58.59,58.56,58.59,6600.0,52.4164,52.4164,52.3896,52.4164,6600.0
2013-09-12 14:10:00,58.58,58.59,58.56,58.56,3600.0,52.4075,52.4164,52.3896,52.3896,3600.0
2013-09-12 14:15:00,58.57,58.57,58.5,58.5,8700.0,52.3985,52.3985,52.3359,52.3359,8700.0
2013-09-12 14:20:00,58.52,58.52,58.47,58.47,6600.0,52.3538,52.3538,52.3091,52.3091,6600.0
2013-09-12 14:25:00,58.48,58.5,58.46,58.46,11400.0,52.318,52.3359,52.3001,52.3001,11400.0
2013-09-12 14:30:00,58.47,58.48,58.46,58.47,7800.0,52.3091,52.318,52.3001,52.3091,7800.0
2013-09-12 14:35:00,58.46,58.46,58.39,58.41,10500.0,52.3001,52.3001,52.2375,52.2554,10500.0
2013-09-12 14:40:00,58.39,58.44,58.39,58.42,11100.0,52.2375,52.2822,52.2375,52.2643,11100.0
2013-09-12 14:45:00,58.41,58.48,58.41,58.47,12600.0,52.2554,52.318,52.2554,52.3091,12600.0
2013-09-12 14:50:00,58.48,58.48,58.43,58.43,14100.0,52.318,52.318,52.2733,52.2733,14100.0
2013-09-12 14:55:00,58.44,58.46,58.4,58.43,18900.0,52.2822,52.3001,52.2465,52.2733,18900.0
2013-09-12 15:00:00,58.43,58.44,58.39,58.39,9900.0,52.2733,52.2822,52.2375,52.2375,9900.0
2013-09-12 15:05:00,58.39,58.41,58.3,58.3,21900.0,52.2375,52.2554,52.157,52.157,21900.0
2013-09-12 15:10:00,58.3,58.31,58.16,58.16,58800.0,52.157,52.1659,52.0317,52.0317,58800.0
2013-09-12 15:15:00,58.17,58.24,58.12,58.24,27000.0,52.0407,52.1033,51.996,52.1033,27000.0
2013-09-12 15:20:00,58.24,58.26,58.17,58.19,25500.0,52.1033,52.1212,52.0407,52.0586,25500.0
2013-09-12 15:25:00,58.2,58.36,58.2,58.36,11100.0,52.0675,52.2107,52.0675,52.2107,11100.0
2013-09-12 15:30:00,58.36,58.38,58.33,58.35,14100.0,52.2107,52.2286,52.1838,52.2017,14100.0
2013-09-12 15:35:00,58.34,58.35,58.3,58.3,21300.0,52.1928,52.2017,52.157,52.157,21300.0
2013-09-12 15:40:00,58.3,58.34,58.29,58.31,20400.0,52.157,52.1928,52.148,52.1659,20400.0
2013-09-12 15:45:00,58.29,58.3,58.23,58.24,33900.0,52.148,52.157,52.0944,52.1033,33900.0
2013-09-12 15:50:00,58.24,58.26,58.2,58.21,49200.0,52.1033,52.1212,52.0675,52.0765,49200.0
2013-09-12 15:55:00,58.21,58.22,58.16,58.21,107100.0,52.0765,52.0854,52.0317,52.0765,107100.0
2013-09-13 09:30:00,58.16,58.48,58.16,58.4,9300.0,52.0317,52.318,52.0317,52.2465,9300.0
2013-09-13 09:35:00,58.2,58.38,58.2,58.23,1200.0,52.0675,52.2286,52.0675,52.0944,1200.0
2013-09-13 09:40:00,58.28,58.33,58.28,58.33,1500.0,52.1391,52.1838,52.1391,52.1838,1500.0
2013-09-13 09:45:00,58.31,58.39,58.29,58.37,3000.0,52.1659,52.2375,52.148,52.2196,3000.0
2013-09-13 09:50:00,58.37,58.43,58.3,58.43,12900.0,52.2196,52.2733,52.157,52.2733,12900.0
2013-09-13 09:55:00,58.38,58.51,58.36,58.47,15000.0,52.2286,52.3449,52.2107,52.3091,15000.0
2013-09-13 10:00:00,58.46,58.46,58.29,58.29,7800.0,52.3001,52.3001,52.148,52.148,7800.0
2013-09-13 10:05:00,58.27,58.31,58.24,58.24,8100.0,52.1301,52.1659,52.1033,52.1033,8100.0
2013-09-13 10:10:00,58.23,58.25,58.17,58.17,3600.0,52.0944,52.1123,52.0407,52.0407,3600.0
2013-09-13 10:15:00,58.18,58.18,58.13,58.17,6600.0,52.0496,52.0496,52.0049,52.0407,6600.0
2013-09-13 10:20:00,58.16,58.2,58.12,58.14,4200.0,52.0317,52.0675,51.996,52.0138,4200.0
2013-09-13 10:25:00,58.15,58.15,58.05,58.09,3300.0,52.0228,52.0228,51.9333,51.9691,3300.0
2013-09-13 10:30:00,58.07,58.11,58.07,58.11,2100.0,51.9512,51.987,51.9512,51.987,2100.0
2013-09-13 10:35:00,58.09,58.11,58.07,58.07,3000.0,51.9691,51.987,51.9512,51.9512,3000.0
2013-09-13 10:40:00,58.1,58.21,58.1,58.21,4500.0,51.9781,52.0765,51.9781,52.0765,4500.0
2013-09-13 10:45:00,58.22,58.24,58.17,58.21,9900.0,52.0854,52.1033,52.0407,52.0765,9900.0
2013-09-13 10:50:00,58.2,58.23,58.19,58.21,2700.0,52.0675,52.0944,52.0586,52.0765,2700.0
2013-09-13 10:55:00,58.25,58.28,58.24,58.28,1500.0,52.1123,52.1391,52.1033,52.1391,1500.0
2013-09-13 11:00:00,58.24,58.24,58.23,58.23,1800.0,52.1033,52.1033,52.0944,52.0944,1800.0
2013-09-13 11:05:00,58.23,58.27,58.21,58.27,6300.0,52.0944,52.1301,52.0765,52.1301,6300.0
2013-09-13 11:10:00,58.24,58.29,58.24,58.29,7800.0,52.1033,52.148,52.1033,52.148,7800.0
2013-09-13 11:15:00,58.31,58.33,58.31,58.32,1500.0,52.1659,52.1838,52.1659,52.1749,1500.0
2013-09-13 11:20:00,58.29,58.38,58.29,58.38,8700.0,52.148,52.2286,52.148,52.2286,8700.0
2013-09-13 11:25:00,58.39,58.44,58.39,58.4,8700.0,52.2375,52.2822,52.2375,52.2465,8700.0
2013-09-13 11:30:00,58.4,58.41,58.35,58.37,5700.0,52.2465,52.2554,52.2017,52.2196,5700.0
2013-09-13 11:35:00,58.39,58.43,58.39,58.4,6000.0,52.2375,52.2733,52.2375,52.2465,6000.0
2013-09-13 11:40:00,58.42,58.42,58.39,58.41,2100.0,52.2643,52.2643,52.2375,52.2554,2100.0
2013-09-13 11:45:00,58.39,58.42,58.39,58.41,7800.0,52.2375,52.2643,52.2375,52.2554,7800.0
2013-09-13 11:50:00,58.43,58.43,58.4,58.41,1500.0,52.2733,52.2733,52.2465,52.2554,1500.0
2013-09-13 11:55:00,58.4,58.42,58.39,58.41,12000.0,52.2465,52.2643,52.2375,52.2554,12000.0
2013-09-13 12:00:00,58.42,58.46,58.42,58.45,10800.0,52.2643,52.3001,52.2643,52.2912,10800.0
2013-09-13 12:05:00,58.42,58.43,58.4,58.4,1500.0,52.2643,52.2733,52.2465,52.2465,1500.0
2013-09-13 12:10:00,58.39,58.41,58.37,58.37,3600.0,52.2375,52.2554,52.2196,52.2196,3600.0
2013-09-13 12:15:00,58.38,58.43,58.38,58.43,10500.0,52.2286,52.2733,52.2286,52.2733,10500.0
2013-09-13 12:20:00,58.43,58.47,58.43,58.47,5100.0,52.2733,52.3091,52.2733,52.3091,5100.0
2013-09-13 12:25:00,58.47,58.47,58.42,58.42,8400.0,52.3091,52.3091,52.2643,52.2643,8400.0
2013-09-13 12:30:00,58.44,58.44,58.41,58.41,3300.0,52.2822,52.2822,52.2554,52.2554,3300.0
2013-09-13 12:35:00,58.4,58.42,58.37,58.37,11400.0,52.2465,52.2643,52.2196,52.2196,11400.0
2013-09-13 12:40:00,58.34,58.36,58.31,58.32,8400.0,52.1928,52.2107,52.1659,52.1749,8400.0
2013-09-13 12:45:00,58.3,58.33,58.28,58.29,5700.0,52.157,52.1838,52.1391,52.148,5700.0
2013-09-13 12:50:00,58.3,58.31,58.28,58.3,5700.0,52.157,52.1659,52.1391,52.157,5700.0
2013-09-13 12:55:00,58.3,58.37,58.3,58.36,9600.0,52.157,52.2196,52.157,52.2107,9600.0
2013-09-13 13:00:00,58.36,58.45,58.35,58.45,7500.0,52.2107,52.2912,52.2017,52.2912,7500.0
2013-09-13 13:05:00,58.45,58.45,58.42,58.44,5100.0,52.2912,52.2912,52.2643,52.2822,5100.0
2013-09-13 13:10:00,58.42,58.45,58.42,58.43,4800.0,52.2643,52.2912,52.2643,52.2733,4800.0
2013-09-13 13:15:00,58.42,58.43,58.4,58.42,10500.0,52.2643,52.2733,52.2465,52.2643,10500.0
2013-09-13 13:20:00,58.4,58.41,58.39,58.41,1800.0,52.2465,52.2554,52.2375,52.2554,1800.0
2013-09-13 13:25:00,58.39,58.41,58.37,58.41,7200.0,52.2375,52.2554,52.2196,52.2554,7200.0
2013-09-13 13:30:00,58.38,58.38,58.35,58.35,1800.0,52.2286,52.2286,52.2017,52.2017,1800.0
2013-09-13 13:35:00,58.35,58.35,58.29,58.29,5700.0,52.2017,52.2017,52.148,52.148,5700.0
2013-09-13 13:40:00,58.32,58.32,58.28,58.32,7800.0,52.1749,52.1749,52.1391,52.1749,7800.0
2013-09-13 13:45:00,58.32,58.32,58.27,58.29,7500.0,52.1749,52.1749,52.1301,52.148,7500.0
2013-09-13 13:50:00,58.3,58.3,58.24,58.24,6600.0,52.157,52.157,52.1033,52.1033,6600.0
2013-09-13 13:55:00,58.26,58.26,58.23,58.25,9600.0,52.1212,52.1212,52.0944,52.1123,9600.0
2013-09-13 14:00:00,58.22,58.28,58.22,58.28,5700.0,52.0854,52.1391,52.0854,52.1391,5700.0
2013-09-13 14:05:00,58.3,58.31,58.28,58.31,5400.0,52.157,52.1659,52.1391,52.1659,5400.0
2013-09-13 14:10:00,58.29,58.32,58.29,58.29,9000.0,52.148,52.1749,52.148,52.148,9000.0
2013-09-13 14:15:00,58.31,58.31,58.26,58.29,3000.0,52.1659,52.1659,52.1212,52.148,3000.0
2013-09-13 14:20:00,58.28,58.29,58.26,58.27,10800.0,52.1391,52.148,52.1212,52.1301,10800.0
2013-09-13 14:25:00,58.27,58.28,58.26,58.27,6600.0,52.1301,52.1391,52.1212,52.1301,6600.0
2013-09-13 14:30:00,58.27,58.27,58.24,58.24,14100.0,52.1301,52.1301,52.1033,52.1033,14100.0
2013-09-13 14:35:00,58.26,58.26,58.25,58.26,1800.0,52.1212,52.1212,52.1123,52.1212,1800.0
2013-09-13 14:40:00,58.27,58.31,58.27,58.31,4200.0,52.1301,52.1659,52.1301,52.1659,4200.0
2013-09-13 14:45:00,58.29,58.3,58.27,58.29,8400.0,52.148,52.157,52.1301,52.148,8400.0
2013-09-13 14:50:00,58.29,58.34,58.29,58.34,6300.0,52.148,52.1928,52.148,52.1928,6300.0
2013-09-13 14:55:00,58.31,58.34,58.31,58.33,11700.0,52.1659,52.1928,52.1659,52.1838,11700.0
2013-09-13 15:00:00,58.35,58.36,58.33,58.33,6300.0,52.2017,52.2107,52.1838,52.1838,6300.0
2013-09-13 15:05:00,58.32,58.32,58.28,58.28,7500.0,52.1749,52.1749,52.1391,52.1391,7500.0
2013-09-13 15:10:00,58.28,58.29,58.27,58.29,6000.0,52.1391,52.148,52.1301,52.148,6000.0
2013-09-13 15:15:00,58.3,58.31,58.29,58.29,9000.0,52.157,52.1659,52.148,52.148,9000.0
2013-09-13 15:20:00,58.28,58.28,58.25,58.25,4500.0,52.1391,52.1391,52.1123,52.1123,4500.0
2013-09-13 15:25:00,58.27,58.27,58.23,58.23,9000.0,52.1301,52.1301,52.0944,52.0944,9000.0
2013-09-13 15:30:00,58.24,58.3,58.23,58.28,19200.0,52.1033,52.157,52.0944,52.1391,19200.0
2013-09-13 15:35:00,58.29,58.3,58.25,58.25,16800.0,52.148,52.157,52.1123,52.1123,16800.0
2013-09-13 15:40:00,58.26,58.27,58.25,58.27,9600.0,52.1212,52.1301,52.1123,52.1301,9600.0
2013-09-13 15:45:00,58.26,58.28,58.24,58.26,19500.0,52.1212,52.1391,52.1033,52.1212,19500.0
2013-09-13 15:50:00,58.26,58.26,58.21,58.22,22200.0,52.1212,52.1212,52.0765,52.0854,22200.0
2013-09-13 15:55:00,58.22,58.31,58.21,58.3,45000.0,52.0854,52.1659,52.0765,52.157,45000.0
2013-09-16 09:30:00,59.35,59.66,58.71,59.12,69600.0,53.0964,53.3737,52.5238,52.8906,69600.0
2013-09-16 09:35:00,59.18,59.2,58.92,58.99,17100.0,52.9443,52.9622,52.7117,52.7743,17100.0
2013-09-16 09:40:00,59.1,59.18,58.85,58.85,58500.0,52.8727,52.9443,52.649,52.649,58500.0
2013-09-16 09:45:00,58.83,58.98,58.72,58.78,34500.0,52.6311,52.7653,52.5327,52.5864,34500.0
2013-09-16 09:50:00,58.78,58.95,58.76,58.87,34800.0,52.5864,52.7385,52.5685,52.6669,34800.0
2013-09-16 09:55:00,58.87,59.01,58.76,58.94,38400.0,52.6669,52.7922,52.5685,52.7296,38400.0
2013-09-16 10:00:00,59.0,59.16,59.0,59.06,100800.0,52.7832,52.9264,52.7832,52.8369,100800.0
2013-09-16 10:05:00,59.06,59.15,59.03,59.09,45600.0,52.8369,52.9174,52.8101,52.8637,45600.0
2013-09-16 10:10:00,59.09,59.17,59.06,59.14,21000.0,52.8637,52.9353,52.8369,52.9085,21000.0
2013-09-16 10:15:00,59.14,59.37,59.14,59.22,63300.0,52.9085,53.1142,52.9085,52.98,63300.0
2013-09-16 10:20:00,59.22,59.3,59.16,59.3,14100.0,52.98,53.0516,52.9264,53.0516,14100.0
2013-09-16 10:25:00,59.29,59.39,59.29,59.37,158400.0,53.0427,53.1321,53.0427,53.1142,158400.0
2013-09-16 10:30:00,59.37,59.4,59.13,59.14,44400.0,53.1142,53.1411,52.8995,52.9085,44400.0
2013-09-16 10:35:00,59.13,59.24,59.08,59.24,22200.0,52.8995,52.9979,52.8548,52.9979,22200.0
2013-09-16 10:40:00,59.24,59.31,59.21,59.29,15600.0,52.9979,53.0606,52.9711,53.0427,15600.0
2013-09-16 10:45:00,59.27,59.31,59.25,59.3,11100.0,53.0248,53.0606,53.0069,53.0516,11100.0
2013-09-16 10:50:00,59.31,59.33,59.24,59.29,30300.0,53.0606,53.0785,52.9979,53.0427,30300.0
2013-09-16 10:55:00,59.31,59.34,59.23,59.24,27600.0,53.0606,53.0874,52.989,52.9979,27600.0
2013-09-16 11:00:00,59.28,59.28,59.21,59.23,14400.0,53.0337,53.0337,52.9711,52.989,14400.0
2013-09-16 11:05:00,59.27,59.33,59.27,59.32,18300.0,53.0248,53.0785,53.0248,53.0695,18300.0
2013-09-16 11:10:00,59.3,59.31,59.25,59.28,11400.0,53.0516,53.0606,53.0069,53.0337,11400.0
2013-09-16 11:15:00,59.28,59.31,59.25,59.31,4500.0,53.0337,53.0606,53.0069,53.0606,4500.0
2013-09-16 11:20:00,59.29,59.54,59.29,59.46,48600.0,53.0427,53.2663,53.0427,53.1948,48600.0
2013-09-16 11:25:00,59.43,59.43,59.36,59.41,11100.0,53.1679,53.1679,53.1053,53.15,11100.0
2013-09-16 11:30:00,59.41,59.5,59.39,59.5,9900.0,53.15,53.2305,53.1321,53.2305,9900.0
2013-09-16 11:35:00,59.5,59.6,59.5,59.59,11100.0,53.2305,53.32,53.2305,53.3111,11100.0
2013-09-16 11:40:00,59.6,59.72,59.57,59.64,38400.0,53.32,53.4274,53.2932,53.3558,38400.0
2013-09-16 11:45:00,59.62,59.69,59.62,59.66,7200.0,53.3379,53.4005,53.3379,53.3737,7200.0
2013-09-16 11:50:00,59.66,59.78,59.66,59.77,24900.0,53.3737,53.481,53.3737,53.4721,24900.0
2013-09-16 11:55:00,59.78,59.91,59.75,59.9,56700.0,53.481,53.5973,53.4542,53.5884,56700.0
2013-09-16 12:00:00,59.89,59.89,59.84,59.84,18600.0,53.5795,53.5795,53.5347,53.5347,18600.0
2013-09-16 12:05:00,59.87,59.92,59.73,59.79,41100.0,53.5616,53.6063,53.4363,53.49,41100.0
2013-09-16 12:10:00,59.74,59.83,59.74,59.77,21600.0,53.4453,53.5258,53.4453,53.4721,21600.0
2013-09-16 12:15:00,59.77,59.79,59.75,59.77,24900.0,53.4721,53.49,53.4542,53.4721,24900.0
2013-09-16 12:20:00,59.77,59.8,59.75,59.78,24000.0,53.4721,53.4989,53.4542,53.481,24000.0
2013-09-16 12:25:00,59.78,59.78,59.76,59.77,25200.0,53.481,53.481,53.4631,53.4721,25200.0
2013-09-16 12:30:00,59.76,59.8,59.75,59.78,32100.0,53.4631,53.4989,53.4542,53.481,32100.0
2013-09-16 12:35:00,59.8,59.81,59.77,59.8,13200.0,53.4989,53.5079,53.4721,53.4989,13200.0
2013-09-16 12:40:00,59.8,59.82,59.78,59.8,16500.0,53.4989,53.5168,53.481,53.4989,16500.0
2013-09-16 12:45:00,59.8,59.82,59.64,59.64,57000.0,53.4989,53.5168,53.3558,53.3558,57000.0
2013-09-16 12:50:00,59.64,59.64,59.62,59.64,4500.0,53.3558,53.3558,53.3379,53.3558,4500.0
2013-09-16 12:55:00,59.65,59.72,59.63,59.7,20700.0,53.3647,53.4274,53.3468,53.4095,20700.0
2013-09-16 13:00:00,59.66,59.77,59.65,59.73,29400.0,53.3737,53.4721,53.3647,53.4363,29400.0
2013-09-16 13:05:00,59.74,59.75,59.62,59.63,13800.0,53.4453,53.4542,53.3379,53.3468,13800.0
2013-09-16 13:10:00,59.63,59.71,59.63,59.7,8400.0,53.3468,53.4184,53.3468,53.4095,8400.0
2013-09-16 13:15:00,59.7,59.7,59.67,59.68,8100.0,53.4095,53.4095,53.3826,53.3916,8100.0
2013-09-16 13:20:00,59.68,59.73,59.65,59.65,20700.0,53.3916,53.4363,53.3647,53.3647,20700.0
2013-09-16 13:25:00,59.64,59.67,59.64,59.64,2700.0,53.3558,53.3826,53.3558,53.3558,2700.0
2013-09-16 13:30:00,59.64,59.67,59.64,59.65,12600.0,53.3558,53.3826,53.3558,53.3647,12600.0
2013-09-16 13:35:00,59.67,59.68,59.61,59.62,15300.0,53.3826,53.3916,53.329,53.3379,15300.0
2013-09-16 13:40:00,59.62,59.62,59.46,59.52,13200.0,53.3379,53.3379,53.1948,53.2484,13200.0
2013-09-16 13:45:00,59.5,59.58,59.5,59.58,7500.0,53.2305,53.3021,53.2305,53.3021,7500.0
2013-09-16 13:50:00,59.59,59.62,59.55,59.61,13800.0,53.3111,53.3379,53.2753,53.329,13800.0
2013-09-16 13:55:00,59.62,59.67,59.62,59.67,19800.0,53.3379,53.3826,53.3379,53.3826,19800.0
2013-09-16 14:00:00,59.66,59.66,59.6,59.6,7500.0,53.3737,53.3737,53.32,53.32,7500.0
2013-09-16 14:05:00,59.57,59.57,59.52,59.55,18300.0,53.2932,53.2932,53.2484,53.2753,18300.0
2013-09-16 14:10:00,59.54,59.57,59.54,59.55,21600.0,53.2663,53.2932,53.2663,53.2753,21600.0
2013-09-16 14:15:00,59.55,59.65,59.55,59.65,21600.0,53.2753,53.3647,53.2753,53.3647,21600.0
2013-09-16 14:20:00,59.65,59.65,59.61,59.63,12000.0,53.3647,53.3647,53.329,53.3468,12000.0
2013-09-16 14:25:00,59.63,59.67,59.62,59.62,20700.0,53.3468,53.3826,53.3379,53.3379,20700.0
2013-09-16 14:30:00,59.62,59.62,59.52,59.52,15300.0,53.3379,53.3379,53.2484,53.2484,15300.0
2013-09-16 14:35:00,59.52,59.52,59.43,59.46,37800.0,53.2484,53.2484,53.1679,53.1948,37800.0
2013-09-16 14:40:00,59.45,59.46,59.39,59.42,25200.0,53.1858,53.1948,53.1321,53.159,25200.0
2013-09-16 14:45:00,59.41,59.5,59.41,59.46,24600.0,53.15,53.2305,53.15,53.1948,24600.0
2013-09-16 14:50:00,59.49,59.5,59.4,59.42,20100.0,53.2216,53.2305,53.1411,53.159,20100.0
2013-09-16 14:55:00,59.4,59.43,59.39,59.39,19500.0,53.1411,53.1679,53.1321,53.1321,19500.0
2013-09-16 15:00:00,59.4,59.45,59.4,59.42,24900.0,53.1411,53.1858,53.1411,53.159,24900.0
2013-09-16 15:05:00,59.45,59.47,59.41,59.45,23400.0,53.1858,53.2037,53.15,53.1858,23400.0
2013-09-16 15:10:00,59.45,59.5,59.43,59.45,27600.0,53.1858,53.2305,53.1679,53.1858,27600.0
2013-09-16 15:15:00,59.45,59.48,59.44,59.47,16200.0,53.1858,53.2127,53.1769,53.2037,16200.0
2013-09-16 15:20:00,59.47,59.47,59.36,59.38,18300.0,53.2037,53.2037,53.1053,53.1232,18300.0
2013-09-16 15:25:00,59.37,59.44,59.36,59.42,33000.0,53.1142,53.1769,53.1053,53.159,33000.0
2013-09-16 15:30:00,59.42,59.42,59.28,59.31,53100.0,53.159,53.159,53.0337,53.0606,53100.0
2013-09-16 15:35:00,59.32,59.34,59.26,59.27,29400.0,53.0695,53.0874,53.0158,53.0248,29400.0
2013-09-16 15:40:00,59.28,59.28,59.14,59.17,56100.0,53.0337,53.0337,52.9085,52.9353,56100.0
2013-09-16 15:45:00,59.16,59.2,59.15,59.17,95700.0,52.9264,52.9622,52.9174,52.9353,95700.0
2013-09-16 15:50:00,59.17,59.19,59.14,59.15,94800.0,52.9353,52.9532,52.9085,52.9174,94800.0
2013-09-16 15:55:00,59.16,59.19,59.13,59.17,158100.0,52.9264,52.9532,52.8995,52.9353,158100.0
2013-09-17 09:30:00,59.13,59.45,58.93,59.03,165600.0,52.8995,53.1858,52.7206,52.8101,165600.0
2013-09-17 09:35:00,59.07,59.08,58.83,59.08,10800.0,52.8459,52.8548,52.6311,52.8548,10800.0
2013-09-17 09:40:00,59.0,59.06,58.96,58.99,10800.0,52.7832,52.8369,52.7474,52.7743,10800.0
2013-09-17 09:45:00,58.99,59.03,58.94,58.98,9600.0,52.7743,52.8101,52.7296,52.7653,9600.0
2013-09-17 09:50:00,59.0,59.12,59.0,59.02,15900.0,52.7832,52.8906,52.7832,52.8011,15900.0
2013-09-17 09:55:00,59.02,59.06,59.02,59.04,4800.0,52.8011,52.8369,52.8011,52.819,4800.0
2013-09-17 10:00:00,59.08,59.12,59.04,59.06,24900.0,52.8548,52.8906,52.819,52.8369,24900.0
2013-09-17 10:05:00,59.08,59.08,59.0,59.02,16500.0,52.8548,52.8548,52.7832,52.8011,16500.0
2013-09-17 10:10:00,59.02,59.05,58.98,59.03,9900.0,52.8011,52.828,52.7653,52.8101,9900.0
2013-09-17 10:15:00,59.03,59.06,58.95,59.01,21300.0,52.8101,52.8369,52.7385,52.7922,21300.0
2013-09-17 10:20:00,59.05,59.06,59.02,59.02,4800.0,52.828,52.8369,52.8011,52.8011,4800.0
2013-09-17 10:25:00,59.0,59.03,58.98,58.98,14700.0,52.7832,52.8101,52.7653,52.7653,14700.0
2013-09-17 10:30:00,58.97,58.99,58.94,58.97,8700.0,52.7564,52.7743,52.7296,52.7564,8700.0
2013-09-17 10:35:00,58.97,59.0,58.92,58.92,33000.0,52.7564,52.7832,52.7117,52.7117,33000.0
2013-09-17 10:40:00,58.92,58.93,58.91,58.93,3900.0,52.7117,52.7206,52.7027,52.7206,3900.0
2013-09-17 10:45:00,58.93,58.93,58.82,58.82,167400.0,52.7206,52.7206,52.6222,52.6222,167400.0
2013-09-17 10:50:00,58.8,58.85,58.78,58.85,22800.0,52.6043,52.649,52.5864,52.649,22800.0
2013-09-17 10:55:00,58.86,58.89,58.85,58.88,10800.0,52.658,52.6848,52.649,52.6759,10800.0
2013-09-17 11:00:00,58.86,58.87,58.81,58.82,12600.0,52.658,52.6669,52.6132,52.6222,12600.0
2013-09-17 11:05:00,58.84,58.86,58.81,58.82,1800.0,52.6401,52.658,52.6132,52.6222,1800.0
2013-09-17 11:10:00,58.84,58.88,58.84,58.84,3300.0,52.6401,52.6759,52.6401,52.6401,3300.0
2013-09-17 11:15:00,58.83,58.85,58.81,58.84,6300.0,52.6311,52.649,52.6132,52.6401,6300.0
2013-09-17 11:20:00,58.84,58.86,58.84,58.85,6300.0,52.6401,52.658,52.6401,52.649,6300.0
2013-09-17 11:25:00,58.84,58.87,58.84,58.86,10200.0,52.6401,52.6669,52.6401,52.658,10200.0
2013-09-17 11:30:00,58.86,58.86,58.79,58.82,8100.0,52.658,52.658,52.5954,52.6222,8100.0
2013-09-17 11:35:00,58.79,58.8,58.78,58.79,6900.0,52.5954,52.6043,52.5864,52.5954,6900.0
2013-09-17 11:40:00,58.82,58.88,58.82,58.88,8100.0,52.6222,52.6759,52.6222,52.6759,8100.0
2013-09-17 11:45:00,58.88,58.9,58.88,58.9,2700.0,52.6759,52.6938,52.6759,52.6938,2700.0
2013-09-17 11:50:00,58.9,58.93,58.9,58.92,6300.0,52.6938,52.7206,52.6938,52.7117,6300.0
2013-09-17 11:55:00,58.92,58.96,58.89,58.95,10800.0,52.7117,52.7474,52.6848,52.7385,10800.0
2013-09-17 12:00:00,58.98,58.99,58.95,58.99,7800.0,52.7653,52.7743,52.7385,52.7743,7800.0
2013-09-17 12:05:00,58.99,58.99,58.99,58.99,0.0,52.7743,52.7743,52.7743,52.7743,0.0
2013-09-17 12:10:00,58.97,58.98,58.96,58.98,7800.0,52.7564,52.7653,52.7474,52.7653,7800.0
2013-09-17 12:15:00,58.98,59.0,58.96,58.99,22200.0,52.7653,52.7832,52.7474,52.7743,22200.0
2013-09-17 12:20:00,58.98,58.98,58.97,58.97,6000.0,52.7653,52.7653,52.7564,52.7564,6000.0
2013-09-17 12:25:00,58.98,59.0,58.97,58.99,9600.0,52.7653,52.7832,52.7564,52.7743,9600.0
2013-09-17 12:30:00,58.97,58.99,58.97,58.98,7200.0,52.7564,52.7743,52.7564,52.7653,7200.0
2013-09-17 12:35:00,58.99,59.02,58.99,59.02,6600.0,52.7743,52.8011,52.7743,52.8011,6600.0
2013-09-17 12:40:00,59.0,59.06,59.0,59.05,453900.0,52.7832,52.8369,52.7832,52.828,453900.0
2013-09-17 12:45:00,59.08,59.08,59.04,59.04,4200.0,52.8548,52.8548,52.819,52.819,4200.0
2013-09-17 12:50:00,59.04,59.09,59.04,59.09,9900.0,52.819,52.8637,52.819,52.8637,9900.0
2013-09-17 12:55:00,59.12,59.14,59.1,59.13,12000.0,52.8906,52.9085,52.8727,52.8995,12000.0
2013-09-17 13:00:00,59.13,59.18,59.13,59.18,10800.0,52.8995,52.9443,52.8995,52.9443,10800.0
2013-09-17 13:05:00,59.18,59.25,59.18,59.23,15900.0,52.9443,53.0069,52.9443,52.989,15900.0
2013-09-17 13:10:00,59.24,59.26,59.24,59.26,1800.0,52.9979,53.0158,52.9979,53.0158,1800.0
2013-09-17 13:15:00,59.25,59.25,59.2,59.2,10500.0,53.0069,53.0069,52.9622,52.9622,10500.0
2013-09-17 13:20:00,59.2,59.25,59.19,59.25,6900.0,52.9622,53.0069,52.9532,53.0069,6900.0
2013-09-17 13:25:00,59.23,59.23,59.18,59.18,7800.0,52.989,52.989,52.9443,52.9443,7800.0
2013-09-17 13:30:00,59.18,59.18,59.11,59.11,8100.0,52.9443,52.9443,52.8816,52.8816,8100.0
2013-09-17 13:35:00,59.11,59.11,59.03,59.05,11100.0,52.8816,52.8816,52.8101,52.828,11100.0
2013-09-17 13:40:00,59.09,59.11,59.09,59.11,6900.0,52.8637,52.8816,52.8637,52.8816,6900.0
2013-09-17 13:45:00,59.12,59.14,59.07,59.07,9600.0,52.8906,52.9085,52.8459,52.8459,9600.0
2013-09-17 13:50:00,59.07,59.11,59.07,59.09,4500.0,52.8459,52.8816,52.8459,52.8637,4500.0
2013-09-17 13:55:00,59.12,59.15,59.09,59.15,23400.0,52.8906,52.9174,52.8637,52.9174,23400.0
2013-09-17 14:00:00,59.15,59.19,59.13,59.18,68700.0,52.9174,52.9532,52.8995,52.9443,68700.0
2013-09-17 14:05:00,59.2,59.21,59.16,59.19,16200.0,52.9622,52.9711,52.9264,52.9532,16200.0
2013-09-17 14:10:00,59.19,59.22,59.14,59.14,13800.0,52.9532,52.98,52.9085,52.9085,13800.0
2013-09-17 14:15:00,59.14,59.15,58.98,58.98,25200.0,52.9085,52.9174,52.7653,52.7653,25200.0
2013-09-17 14:20:00,59.0,59.03,58.99,59.02,8700.0,52.7832,52.8101,52.7743,52.8011,8700.0
2013-09-17 14:25:00,59.04,59.04,58.94,58.94,15000.0,52.819,52.819,52.7296,52.7296,15000.0
2013-09-17 14:30:00,58.94,58.99,58.93,58.96,14400.0,52.7296,52.7743,52.7206,52.7474,14400.0
2013-09-17 14:35:00,58.96,58.96,58.93,58.93,6000.0,52.7474,52.7474,52.7206,52.7206,6000.0
2013-09-17 14:40:00,58.93,58.93,58.84,58.86,26700.0,52.7206,52.7206,52.6401,52.658,26700.0
2013-09-17 14:45:00,58.86,58.87,58.84,58.84,5400.0,52.658,52.6669,52.6401,52.6401,5400.0
2013-09-17 14:50:00,58.84,58.85,58.81,58.84,15300.0,52.6401,52.649,52.6132,52.6401,15300.0
2013-09-17 14:55:00,58.83,58.86,58.81,58.84,9000.0,52.6311,52.658,52.6132,52.6401,9000.0
2013-09-17 15:00:00,58.84,58.86,58.81,58.81,32400.0,52.6401,52.658,52.6132,52.6132,32400.0
2013-09-17 15:05:00,58.85,58.85,58.78,58.78,12900.0,52.649,52.649,52.5864,52.5864,12900.0
2013-09-17 15:10:00,58.78,58.78,58.74,58.75,21300.0,52.5864,52.5864,52.5506,52.5596,21300.0
2013-09-17 15:15:00,58.75,58.79,58.72,58.78,19500.0,52.5596,52.5954,52.5327,52.5864,19500.0
2013-09-17 15:20:00,58.8,58.84,58.79,58.84,11100.0,52.6043,52.6401,52.5954,52.6401,11100.0
2013-09-17 15:25:00,58.84,58.84,58.79,58.81,11700.0,52.6401,52.6401,52.5954,52.6132,11700.0
2013-09-17 15:30:00,58.8,58.8,58.62,58.62,144600.0,52.6043,52.6043,52.4433,52.4433,144600.0
2013-09-17 15:35:00,58.63,58.65,58.58,58.63,50400.0,52.4522,52.4701,52.4075,52.4522,50400.0
2013-09-17 15:40:00,58.63,58.63,58.58,58.62,108600.0,52.4522,52.4522,52.4075,52.4433,108600.0
2013-09-17 15:45:00,58.62,58.62,58.53,58.54,63300.0,52.4433,52.4433,52.3628,52.3717,63300.0
2013-09-17 15:50:00,58.54,58.6,58.51,58.52,108900.0,52.3717,52.4254,52.3449,52.3538,108900.0
2013-09-17 15:55:00,58.51,58.57,58.49,58.56,336600.0,52.3449,52.3985,52.327,52.3896,336600.0
2013-09-18 09:30:00,58.68,59.67,58.68,59.55,145500.0,52.4969,53.3826,52.4969,53.2753,145500.0
2013-09-18 09:35:00,59.49,59.54,59.03,59.05,25800.0,53.2216,53.2663,52.8101,52.828,25800.0
2013-09-18 09:40:00,59.11,59.13,58.76,59.12,117600.0,52.8816,52.8995,52.5685,52.8906,117600.0
2013-09-18 09:45:00,59.17,59.18,58.93,58.99,174600.0,52.9353,52.9443,52.7206,52.7743,174600.0
2013-09-18 09:50:00,59.0,59.2,58.97,59.18,29100.0,52.7832,52.9622,52.7564,52.9443,29100.0
2013-09-18 09:55:00,59.18,59.2,59.12,59.2,34200.0,52.9443,52.9622,52.8906,52.9622,34200.0
2013-09-18 10:00:00,59.17,59.22,59.07,59.19,27600.0,52.9353,52.98,52.8459,52.9532,27600.0
2013-09-18 10:05:00,59.19,59.32,59.19,59.23,21000.0,52.9532,53.0695,52.9532,52.989,21000.0
2013-09-18 10:10:00,59.24,59.26,59.2,59.2,18300.0,52.9979,53.0158,52.9622,52.9622,18300.0
2013-09-18 10:15:00,59.19,59.26,59.11,59.15,61800.0,52.9532,53.0158,52.8816,52.9174,61800.0
2013-09-18 10:20:00,59.15,59.15,59.07,59.14,24000.0,52.9174,52.9174,52.8459,52.9085,24000.0
2013-09-18 10:25:00,59.15,59.18,59.05,59.15,22500.0,52.9174,52.9443,52.828,52.9174,22500.0
2013-09-18 10:30:00,59.17,59.2,59.05,59.1,33300.0,52.9353,52.9622,52.828,52.8727,33300.0
2013-09-18 10:35:00,59.11,59.19,59.08,59.17,45000.0,52.8816,52.9532,52.8548,52.9353,45000.0
2013-09-18 10:40:00,59.18,59.29,59.18,59.22,30000.0,52.9443,53.0427,52.9443,52.98,30000.0
2013-09-18 10:45:00,59.22,59.26,59.11,59.21,51300.0,52.98,53.0158,52.8816,52.9711,51300.0
2013-09-18 10:50:00,59.26,59.35,59.26,59.29,21600.0,53.0158,53.0964,53.0158,53.0427,21600.0
2013-09-18 10:55:00,59.32,59.32,59.19,59.21,17100.0,53.0695,53.0695,52.9532,52.9711,17100.0
2013-09-18 11:00:00,59.2,59.2,59.12,59.12,17100.0,52.9622,52.9622,52.8906,52.8906,17100.0
2013-09-18 11:05:00,59.13,59.14,59.07,59.09,57000.0,52.8995,52.9085,52.8459,52.8637,57000.0
2013-09-18 11:10:00,59.09,59.11,59.08,59.11,13200.0,52.8637,52.8816,52.8548,52.8816,13200.0
2013-09-18 11:15:00,59.12,59.12,59.1,59.1,10800.0,52.8906,52.8906,52.8727,52.8727,10800.0
2013-09-18 11:20:00,59.09,59.09,58.97,59.02,31200.0,52.8637,52.8637,52.7564,52.8011,31200.0
2013-09-18 11:25:00,59.03,59.11,59.02,59.08,21600.0,52.8101,52.8816,52.8011,52.8548,21600.0
2013-09-18 11:30:00,59.03,59.07,59.0,59.01,46800.0,52.8101,52.8459,52.7832,52.7922,46800.0
2013-09-18 11:35:00,59.02,59.05,58.96,59.0,33900.0,52.8011,52.828,52.7474,52.7832,33900.0
2013-09-18 11:40:00,59.0,59.03,58.97,59.03,35700.0,52.7832,52.8101,52.7564,52.8101,35700.0
2013-09-18 11:45:00,59.06,59.18,59.04,59.18,13200.0,52.8369,52.9443,52.819,52.9443,13200.0
2013-09-18 11:50:00,59.18,59.24,59.09,59.23,22500.0,52.9443,52.9979,52.8637,52.989,22500.0
2013-09-18 11:55:00,59.22,59.24,59.18,59.24,13800.0,52.98,52.9979,52.9443,52.9979,13800.0
2013-09-18 12:00:00,59.24,59.24,59.13,59.13,11400.0,52.9979,52.9979,52.8995,52.8995,11400.0
2013-09-18 12:05:00,59.11,59.19,59.08,59.13,15000.0,52.8816,52.9532,52.8548,52.8995,15000.0
2013-09-18 12:10:00,59.16,59.25,59.15,59.15,19200.0,52.9264,53.0069,52.9174,52.9174,19200.0
2013-09-18 12:15:00,59.15,59.21,59.13,59.14,24000.0,52.9174,52.9711,52.8995,52.9085,24000.0
2013-09-18 12:20:00,59.14,59.19,59.12,59.17,46200.0,52.9085,52.9532,52.8906,52.9353,46200.0
2013-09-18 12:25:00,59.17,59.22,59.13,59.16,62400.0,52.9353,52.98,52.8995,52.9264,62400.0
2013-09-18 12:30:00,59.17,59.18,59.11,59.11,50700.0,52.9353,52.9443,52.8816,52.8816,50700.0
2013-09-18 12:35:00,59.1,59.18,59.1,59.18,21300.0,52.8727,52.9443,52.8727,52.9443,21300.0
2013-09-18 12:40:00,59.2,59.28,59.17,59.27,48300.0,52.9622,53.0337,52.9353,53.0248,48300.0
2013-09-18 12:45:00,59.26,59.26,59.19,59.25,46200.0,53.0158,53.0158,52.9532,53.0069,46200.0
2013-09-18 12:50:00,59.25,59.33,59.25,59.33,13500.0,53.0069,53.0785,53.0069,53.0785,13500.0
2013-09-18 12:55:00,59.33,59.34,59.22,59.34,17400.0,53.0785,53.0874,52.98,53.0874,17400.0
2013-09-18 13:00:00,59.36,59.44,59.34,59.43,10800.0,53.1053,53.1769,53.0874,53.1679,10800.0
2013-09-18 13:05:00,59.45,59.45,59.29,59.32,72000.0,53.1858,53.1858,53.0427,53.0695,72000.0
2013-09-18 13:10:00,59.3,59.33,59.3,59.3,19200.0,53.0516,53.0785,53.0516,53.0516,19200.0
2013-09-18 13:15:00,59.3,59.33,59.27,59.27,14100.0,53.0516,53.0785,53.0248,53.0248,14100.0
2013-09-18 13:20:00,59.28,59.3,59.22,59.3,18600.0,53.0337,53.0516,52.98,53.0516,18600.0
2013-09-18 13:25:00,59.27,59.43,59.27,59.4,32100.0,53.0248,53.1679,53.0248,53.1411,32100.0
2013-09-18 13:30:00,59.41,59.49,59.27,59.39,97200.0,53.15,53.2216,53.0248,53.1321,97200.0
2013-09-18 13:35:00,59.39,59.42,59.38,59.38,7200.0,53.1321,53.159,53.1232,53.1232,7200.0
2013-09-18 13:40:00,59.4,59.45,59.39,59.43,15300.0,53.1411,53.1858,53.1321,53.1679,15300.0
2013-09-18 13:45:00,59.43,59.52,59.42,59.52,17100.0,53.1679,53.2484,53.159,53.2484,17100.0
2013-09-18 13:50:00,59.52,59.61,59.52,59.58,19800.0,53.2484,53.329,53.2484,53.3021,19800.0
2013-09-18 13:55:00,59.59,59.65,59.38,59.47,54000.0,53.3111,53.3647,53.1232,53.2037,54000.0
2013-09-18 14:00:00,59.51,59.9,59.3,59.89,188100.0,53.2395,53.5884,53.0516,53.5795,188100.0
2013-09-18 14:05:00,59.89,59.92,59.77,59.81,80400.0,53.5795,53.6063,53.4721,53.5079,80400.0
2013-09-18 14:10:00,59.82,60.11,59.81,60.11,148200.0,53.5168,53.7763,53.5079,53.7763,148200.0
2013-09-18 14:15:00,60.08,60.28,60.08,60.24,94800.0,53.7494,53.9284,53.7494,53.8926,94800.0
2013-09-18 14:20:00,60.27,60.48,60.2,60.48,105000.0,53.9194,54.1073,53.8568,54.1073,105000.0
2013-09-18 14:25:00,60.49,60.68,60.48,60.61,107400.0,54.1162,54.2862,54.1073,54.2236,107400.0
2013-09-18 14:30:00,60.6,60.61,60.24,60.35,167100.0,54.2146,54.2236,53.8926,53.991,167100.0
2013-09-18 14:35:00,60.36,60.38,60.23,60.29,23400.0,53.9999,54.0178,53.8836,53.9373,23400.0
2013-09-18 14:40:00,60.31,60.43,60.3,60.43,26100.0,53.9552,54.0626,53.9462,54.0626,26100.0
2013-09-18 14:45:00,60.43,60.46,60.36,60.42,23400.0,54.0626,54.0894,53.9999,54.0536,23400.0
2013-09-18 14:50:00,60.44,60.6,60.43,60.6,31800.0,54.0715,54.2146,54.0626,54.2146,31800.0
2013-09-18 14:55:00,60.59,60.6,60.47,60.51,195900.0,54.2057,54.2146,54.0983,54.1341,195900.0
2013-09-18 15:00:00,60.52,60.53,60.41,60.43,67500.0,54.1431,54.152,54.0447,54.0626,67500.0
2013-09-18 15:05:00,60.42,60.42,60.24,60.32,108900.0,54.0536,54.0536,53.8926,53.9641,108900.0
2013-09-18 15:10:00,60.34,60.34,60.23,60.25,30600.0,53.982,53.982,53.8836,53.9015,30600.0
2013-09-18 15:15:00,60.26,60.26,60.16,60.17,79800.0,53.9105,53.9105,53.821,53.8299,79800.0
2013-09-18 15:20:00,60.16,60.39,60.13,60.38,66600.0,53.821,54.0268,53.7942,54.0178,66600.0
2013-09-18 15:25:00,60.38,60.51,60.36,60.51,57900.0,54.0178,54.1341,53.9999,54.1341,57900.0
2013-09-18 15:30:00,60.53,60.68,60.53,60.65,109500.0,54.152,54.2862,54.152,54.2594,109500.0
2013-09-18 15:35:00,60.68,60.86,60.66,60.83,75000.0,54.2862,54.4472,54.2683,54.4204,75000.0
2013-09-18 15:40:00,60.83,60.87,60.78,60.81,122100.0,54.4204,54.4562,54.3757,54.4025,122100.0
2013-09-18 15:45:00,60.82,60.84,60.78,60.79,72000.0,54.4115,54.4294,54.3757,54.3846,72000.0
2013-09-18 15:50:00,60.79,60.81,60.74,60.79,132300.0,54.3846,54.4025,54.3399,54.3846,132300.0
2013-09-18 15:55:00,60.78,60.82,60.64,60.64,431100.0,54.3757,54.4115,54.2504,54.2504,431100.0
2013-09-19 09:30:00,60.67,61.3,60.67,61.3,72000.0,54.2773,54.8409,54.2773,54.8409,72000.0
2013-09-19 09:35:00,61.28,61.49,61.22,61.22,102600.0,54.823,55.0109,54.7693,54.7693,102600.0
2013-09-19 09:40:00,61.26,61.26,60.79,60.79,110100.0,54.8051,54.8051,54.3846,54.3846,110100.0
2013-09-19 09:45:00,60.78,61.02,60.77,60.84,72600.0,54.3757,54.5904,54.3667,54.4294,72600.0
2013-09-19 09:50:00,60.9,60.96,60.81,60.83,54900.0,54.483,54.5367,54.4025,54.4204,54900.0
2013-09-19 09:55:00,60.81,61.18,60.81,61.03,64800.0,54.4025,54.7335,54.4025,54.5993,64800.0
2013-09-19 10:00:00,60.99,61.35,60.95,61.14,73500.0,54.5635,54.8856,54.5278,54.6977,73500.0
2013-09-19 10:05:00,61.16,61.26,61.09,61.15,34500.0,54.7156,54.8051,54.653,54.7067,34500.0
2013-09-19 10:10:00,61.19,61.22,61.0,61.05,10500.0,54.7425,54.7693,54.5725,54.6172,10500.0
2013-09-19 10:15:00,61.04,61.16,61.01,61.1,39900.0,54.6083,54.7156,54.5814,54.662,39900.0
2013-09-19 10:20:00,61.09,61.1,60.93,60.93,68400.0,54.653,54.662,54.5099,54.5099,68400.0
2013-09-19 10:25:00,60.99,61.22,60.92,61.18,39300.0,54.5635,54.7693,54.5009,54.7335,39300.0
2013-09-19 10:30:00,61.2,61.2,61.03,61.06,50100.0,54.7514,54.7514,54.5993,54.6262,50100.0
2013-09-19 10:35:00,61.07,61.1,60.95,60.96,25500.0,54.6351,54.662,54.5278,54.5367,25500.0
2013-09-19 10:40:00,60.95,61.05,60.9,60.99,34200.0,54.5278,54.6172,54.483,54.5635,34200.0
2013-09-19 10:45:00,60.97,60.99,60.81,60.81,38400.0,54.5457,54.5635,54.4025,54.4025,38400.0
2013-09-19 10:50:00,60.8,60.8,60.67,60.71,47400.0,54.3936,54.3936,54.2773,54.313,47400.0
2013-09-19 10:55:00,60.73,61.03,60.71,60.99,63600.0,54.3309,54.5993,54.313,54.5635,63600.0
2013-09-19 11:00:00,61.03,61.05,60.94,61.05,11100.0,54.5993,54.6172,54.5188,54.6172,11100.0
2013-09-19 11:05:00,61.01,61.08,60.94,61.07,81600.0,54.5814,54.6441,54.5188,54.6351,81600.0
2013-09-19 11:10:00,61.06,61.07,60.96,61.0,89700.0,54.6262,54.6351,54.5367,54.5725,89700.0
2013-09-19 11:15:00,61.0,61.05,60.87,60.87,64800.0,54.5725,54.6172,54.4562,54.4562,64800.0
2013-09-19 11:20:00,60.85,60.99,60.84,60.97,15900.0,54.4383,54.5635,54.4294,54.5457,15900.0
2013-09-19 11:25:00,60.97,61.01,60.95,60.99,9900.0,54.5457,54.5814,54.5278,54.5635,9900.0
2013-09-19 11:30:00,60.99,60.99,60.72,60.79,17400.0,54.5635,54.5635,54.322,54.3846,17400.0
2013-09-19 11:35:00,60.79,60.89,60.76,60.79,26100.0,54.3846,54.4741,54.3578,54.3846,26100.0
2013-09-19 11:40:00,60.79,60.87,60.76,60.78,26100.0,54.3846,54.4562,54.3578,54.3757,26100.0
2013-09-19 11:45:00,60.74,60.79,60.7,60.71,49200.0,54.3399,54.3846,54.3041,54.313,49200.0
2013-09-19 11:50:00,60.68,60.71,60.58,60.58,31800.0,54.2862,54.313,54.1967,54.1967,31800.0
2013-09-19 11:55:00,60.57,60.58,60.45,60.49,58200.0,54.1878,54.1967,54.0804,54.1162,58200.0
2013-09-19 12:00:00,60.48,60.56,60.46,60.5,45600.0,54.1073,54.1789,54.0894,54.1252,45600.0
2013-09-19 12:05:00,60.49,60.55,60.44,60.5,71400.0,54.1162,54.1699,54.0715,54.1252,71400.0
2013-09-19 12:10:00,60.48,60.68,60.46,60.68,7500.0,54.1073,54.2862,54.0894,54.2862,7500.0
2013-09-19 12:15:00,60.68,60.73,60.58,60.58,19800.0,54.2862,54.3309,54.1967,54.1967,19800.0
2013-09-19 12:20:00,60.57,60.68,60.56,60.68,34200.0,54.1878,54.2862,54.1789,54.2862,34200.0
2013-09-19 12:25:00,60.72,60.88,60.69,60.86,33600.0,54.322,54.4651,54.2952,54.4472,33600.0
2013-09-19 12:30:00,60.86,60.96,60.86,60.94,19800.0,54.4472,54.5367,54.4472,54.5188,19800.0
2013-09-19 12:35:00,60.96,60.97,60.8,60.81,34200.0,54.5367,54.5457,54.3936,54.4025,34200.0
2013-09-19 12:40:00,60.82,60.84,60.71,60.71,19800.0,54.4115,54.4294,54.313,54.313,19800.0
2013-09-19 12:45:00,60.7,60.7,60.58,60.59,18300.0,54.3041,54.3041,54.1967,54.2057,18300.0
2013-09-19 12:50:00,60.6,60.63,60.59,60.63,19500.0,54.2146,54.2415,54.2057,54.2415,19500.0
2013-09-19 12:55:00,60.63,60.63,60.51,60.51,22200.0,54.2415,54.2415,54.1341,54.1341,22200.0
2013-09-19 13:00:00,60.54,60.57,60.51,60.51,15300.0,54.161,54.1878,54.1341,54.1341,15300.0
2013-09-19 13:05:00,60.51,60.56,60.45,60.45,10200.0,54.1341,54.1789,54.0804,54.0804,10200.0
2013-09-19 13:10:00,60.47,60.52,60.42,60.52,9900.0,54.0983,54.1431,54.0536,54.1431,9900.0
2013-09-19 13:15:00,60.52,60.62,60.51,60.53,9600.0,54.1431,54.2325,54.1341,54.152,9600.0
2013-09-19 13:20:00,60.55,60.56,60.51,60.52,8100.0,54.1699,54.1789,54.1341,54.1431,8100.0
2013-09-19 13:25:00,60.52,60.58,60.49,60.51,13800.0,54.1431,54.1967,54.1162,54.1341,13800.0
2013-09-19 13:30:00,60.49,60.52,60.45,60.51,17700.0,54.1162,54.1431,54.0804,54.1341,17700.0
2013-09-19 13:35:00,60.5,60.65,60.5,60.65,11100.0,54.1252,54.2594,54.1252,54.2594,11100.0
2013-09-19 13:40:00,60.7,60.7,60.53,60.54,14700.0,54.3041,54.3041,54.152,54.161,14700.0
2013-09-19 13:45:00,60.54,60.59,60.5,60.57,12300.0,54.161,54.2057,54.1252,54.1878,12300.0
2013-09-19 13:50:00,60.58,60.59,60.55,60.58,11400.0,54.1967,54.2057,54.1699,54.1967,11400.0
2013-09-19 13:55:00,60.58,60.61,60.55,60.59,15000.0,54.1967,54.2236,54.1699,54.2057,15000.0
2013-09-19 14:00:00,60.6,60.61,60.52,60.59,23400.0,54.2146,54.2236,54.1431,54.2057,23400.0
2013-09-19 14:05:00,60.59,60.6,60.55,60.6,11700.0,54.2057,54.2146,54.1699,54.2146,11700.0
2013-09-19 14:10:00,60.59,60.61,60.51,60.61,19500.0,54.2057,54.2236,54.1341,54.2236,19500.0
2013-09-19 14:15:00,60.62,60.62,60.54,60.59,14400.0,54.2325,54.2325,54.161,54.2057,14400.0
2013-09-19 14:20:00,60.58,60.61,60.54,60.57,22200.0,54.1967,54.2236,54.161,54.1878,22200.0
2013-09-19 14:25:00,60.59,60.59,60.52,60.57,18600.0,54.2057,54.2057,54.1431,54.1878,18600.0
2013-09-19 14:30:00,60.58,60.58,60.54,60.56,18300.0,54.1967,54.1967,54.161,54.1789,18300.0
2013-09-19 14:35:00,60.57,60.6,60.53,60.59,38700.0,54.1878,54.2146,54.152,54.2057,38700.0
2013-09-19 14:40:00,60.57,60.59,60.53,60.55,23100.0,54.1878,54.2057,54.152,54.1699,23100.0
2013-09-19 14:45:00,60.57,60.65,60.54,60.64,35400.0,54.1878,54.2594,54.161,54.2504,35400.0
2013-09-19 14:50:00,60.65,60.7,60.65,60.68,41700.0,54.2594,54.3041,54.2594,54.2862,41700.0
2013-09-19 14:55:00,60.69,60.69,60.59,60.59,51600.0,54.2952,54.2952,54.2057,54.2057,51600.0
2013-09-19 15:00:00,60.59,60.64,60.54,60.63,46500.0,54.2057,54.2504,54.161,54.2415,46500.0
2013-09-19 15:05:00,60.63,60.72,60.62,60.62,39300.0,54.2415,54.322,54.2325,54.2325,39300.0
2013-09-19 15:10:00,60.6,60.66,60.57,60.65,124800.0,54.2146,54.2683,54.1878,54.2594,124800.0
2013-09-19 15:15:00,60.65,60.66,60.58,60.6,51900.0,54.2594,54.2683,54.1967,54.2146,51900.0
2013-09-19 15:20:00,60.6,60.64,60.58,60.63,45300.0,54.2146,54.2504,54.1967,54.2415,45300.0
2013-09-19 15:25:00,60.63,60.64,60.57,60.63,31200.0,54.2415,54.2504,54.1878,54.2415,31200.0
2013-09-19 15:30:00,60.63,60.64,60.55,60.57,34800.0,54.2415,54.2504,54.1699,54.1878,34800.0
2013-09-19 15:35:00,60.56,60.59,60.54,60.57,33000.0,54.1789,54.2057,54.161,54.1878,33000.0
2013-09-19 15:40:00,60.57,60.59,60.55,60.57,36600.0,54.1878,54.2057,54.1699,54.1878,36600.0
2013-09-19 15:45:00,60.57,60.58,60.48,60.55,38100.0,54.1878,54.1967,54.1073,54.1699,38100.0
2013-09-19 15:50:00,60.54,60.56,60.48,60.48,52800.0,54.161,54.1789,54.1073,54.1073,52800.0
2013-09-19 15:55:00,60.49,60.54,60.46,60.51,96600.0,54.1162,54.161,54.0894,54.1341,96600.0
2013-09-20 09:30:00,60.54,60.61,60.23,60.51,227400.0,54.161,54.2236,53.8836,54.1341,227400.0
2013-09-20 09:35:00,60.42,60.59,60.42,60.59,7800.0,54.0536,54.2057,54.0536,54.2057,7800.0
2013-09-20 09:40:00,60.62,60.77,60.58,60.68,11400.0,54.2325,54.3667,54.1967,54.2862,11400.0
2013-09-20 09:45:00,60.7,60.76,60.65,60.76,8700.0,54.3041,54.3578,54.2594,54.3578,8700.0
2013-09-20 09:50:00,60.82,60.83,60.73,60.73,12300.0,54.4115,54.4204,54.3309,54.3309,12300.0
2013-09-20 09:55:00,60.69,60.71,60.61,60.7,14100.0,54.2952,54.313,54.2236,54.3041,14100.0
2013-09-20 10:00:00,60.67,60.71,60.63,60.7,17400.0,54.2773,54.313,54.2415,54.3041,17400.0
2013-09-20 10:05:00,60.73,60.73,60.65,60.68,42900.0,54.3309,54.3309,54.2594,54.2862,42900.0
2013-09-20 10:10:00,60.68,60.7,60.64,60.67,23400.0,54.2862,54.3041,54.2504,54.2773,23400.0
2013-09-20 10:15:00,60.68,60.68,60.57,60.6,10500.0,54.2862,54.2862,54.1878,54.2146,10500.0
2013-09-20 10:20:00,60.58,60.64,60.58,60.62,3900.0,54.1967,54.2504,54.1967,54.2325,3900.0
2013-09-20 10:25:00,60.67,60.68,60.54,60.59,10800.0,54.2773,54.2862,54.161,54.2057,10800.0
2013-09-20 10:30:00,60.58,60.58,60.53,60.56,8400.0,54.1967,54.1967,54.152,54.1789,8400.0
2013-09-20 10:35:00,60.56,60.61,60.56,60.58,9000.0,54.1789,54.2236,54.1789,54.1967,9000.0
2013-09-20 10:40:00,60.56,60.6,60.55,60.57,8400.0,54.1789,54.2146,54.1699,54.1878,8400.0
2013-09-20 10:45:00,60.57,60.67,60.57,60.67,7500.0,54.1878,54.2773,54.1878,54.2773,7500.0
2013-09-20 10:50:00,60.67,60.67,60.62,60.62,5400.0,54.2773,54.2773,54.2325,54.2325,5400.0
2013-09-20 10:55:00,60.62,60.62,60.56,60.6,17400.0,54.2325,54.2325,54.1789,54.2146,17400.0
2013-09-20 11:00:00,60.6,60.61,60.55,60.58,18300.0,54.2146,54.2236,54.1699,54.1967,18300.0
2013-09-20 11:05:00,60.58,60.58,60.52,60.57,42600.0,54.1967,54.1967,54.1431,54.1878,42600.0
2013-09-20 11:10:00,60.57,60.57,60.48,60.48,11400.0,54.1878,54.1878,54.1073,54.1073,11400.0
2013-09-20 11:15:00,60.49,60.55,60.49,60.55,12300.0,54.1162,54.1699,54.1162,54.1699,12300.0
2013-09-20 11:20:00,60.53,60.55,60.53,60.55,11400.0,54.152,54.1699,54.152,54.1699,11400.0
2013-09-20 11:25:00,60.54,60.6,60.54,60.58,11100.0,54.161,54.2146,54.161,54.1967,11100.0
2013-09-20 11:30:00,60.59,60.61,60.55,60.58,18600.0,54.2057,54.2236,54.1699,54.1967,18600.0
2013-09-20 11:35:00,60.58,60.59,60.52,60.52,33000.0,54.1967,54.2057,54.1431,54.1431,33000.0
2013-09-20 11:40:00,60.52,60.56,60.52,60.53,9000.0,54.1431,54.1789,54.1431,54.152,9000.0
2013-09-20 11:45:00,60.53,60.54,60.5,60.52,6000.0,54.152,54.161,54.1252,54.1431,6000.0
2013-09-20 11:50:00,60.53,60.53,60.49,60.5,5100.0,54.152,54.152,54.1162,54.1252,5100.0
2013-09-20 11:55:00,60.5,60.5,60.39,60.39,3900.0,54.1252,54.1252,54.0268,54.0268,3900.0
2013-09-20 12:00:00,60.41,60.41,60.37,60.37,4200.0,54.0447,54.0447,54.0089,54.0089,4200.0
2013-09-20 12:05:00,60.37,60.44,60.37,60.43,8100.0,54.0089,54.0715,54.0089,54.0626,8100.0
2013-09-20 12:10:00,60.43,60.45,60.43,60.44,7800.0,54.0626,54.0804,54.0626,54.0715,7800.0
2013-09-20 12:15:00,60.44,60.46,60.43,60.45,11100.0,54.0715,54.0894,54.0626,54.0804,11100.0
2013-09-20 12:20:00,60.46,60.46,60.41,60.41,11400.0,54.0894,54.0894,54.0447,54.0447,11400.0
2013-09-20 12:25:00,60.41,60.42,60.37,60.37,14400.0,54.0447,54.0536,54.0089,54.0089,14400.0
2013-09-20 12:30:00,60.37,60.37,60.33,60.34,6600.0,54.0089,54.0089,53.9731,53.982,6600.0
2013-09-20 12:35:00,60.35,60.4,60.34,60.39,11700.0,53.991,54.0357,53.982,54.0268,11700.0
2013-09-20 12:40:00,60.4,60.49,60.4,60.48,10800.0,54.0357,54.1162,54.0357,54.1073,10800.0
2013-09-20 12:45:00,60.48,60.56,60.48,60.56,6900.0,54.1073,54.1789,54.1073,54.1789,6900.0
2013-09-20 12:50:00,60.53,60.54,60.53,60.54,6900.0,54.152,54.161,54.152,54.161,6900.0
2013-09-20 12:55:00,60.53,60.54,60.52,60.52,5400.0,54.152,54.161,54.1431,54.1431,5400.0
2013-09-20 13:00:00,60.53,60.55,60.53,60.54,10800.0,54.152,54.1699,54.152,54.161,10800.0
2013-09-20 13:05:00,60.53,60.54,60.52,60.52,7200.0,54.152,54.161,54.1431,54.1431,7200.0
2013-09-20 13:10:00,60.52,60.53,60.51,60.52,18000.0,54.1431,54.152,54.1341,54.1431,18000.0
2013-09-20 13:15:00,60.51,60.51,60.44,60.46,14100.0,54.1341,54.1341,54.0715,54.0894,14100.0
2013-09-20 13:20:00,60.45,60.48,60.45,60.46,10500.0,54.0804,54.1073,54.0804,54.0894,10500.0
2013-09-20 13:25:00,60.42,60.48,60.42,60.46,10500.0,54.0536,54.1073,54.0536,54.0894,10500.0
2013-09-20 13:30:00,60.43,60.46,60.43,60.46,9000.0,54.0626,54.0894,54.0626,54.0894,9000.0
2013-09-20 13:35:00,60.47,60.47,60.36,60.36,9900.0,54.0983,54.0983,53.9999,53.9999,9900.0
2013-09-20 13:40:00,60.34,60.35,60.32,60.35,14100.0,53.982,53.991,53.9641,53.991,14100.0
2013-09-20 13:45:00,60.35,60.38,60.34,60.34,6300.0,53.991,54.0178,53.982,53.982,6300.0
2013-09-20 13:50:00,60.35,60.38,60.35,60.38,6900.0,53.991,54.0178,53.991,54.0178,6900.0
2013-09-20 13:55:00,60.38,60.38,60.21,60.22,28200.0,54.0178,54.0178,53.8657,53.8747,28200.0
2013-09-20 14:00:00,60.21,60.21,60.15,60.2,27000.0,53.8657,53.8657,53.8121,53.8568,27000.0
2013-09-20 14:05:00,60.2,60.2,60.16,60.18,9000.0,53.8568,53.8568,53.821,53.8389,9000.0
2013-09-20 14:10:00,60.17,60.17,60.15,60.15,8400.0,53.8299,53.8299,53.8121,53.8121,8400.0
2013-09-20 14:15:00,60.18,60.18,60.13,60.16,18600.0,53.8389,53.8389,53.7942,53.821,18600.0
2013-09-20 14:20:00,60.17,60.2,60.14,60.2,14700.0,53.8299,53.8568,53.8031,53.8568,14700.0
2013-09-20 14:25:00,60.2,60.2,60.13,60.14,4800.0,53.8568,53.8568,53.7942,53.8031,4800.0
2013-09-20 14:30:00,60.14,60.17,60.13,60.15,13200.0,53.8031,53.8299,53.7942,53.8121,13200.0
2013-09-20 14:35:00,60.15,60.16,60.09,60.1,8100.0,53.8121,53.821,53.7584,53.7673,8100.0
2013-09-20 14:40:00,60.1,60.1,60.0,60.06,37200.0,53.7673,53.7673,53.6779,53.7315,37200.0
2013-09-20 14:45:00,60.03,60.08,60.03,60.07,7500.0,53.7047,53.7494,53.7047,53.7405,7500.0
2013-09-20 14:50:00,60.07,60.09,60.07,60.09,25500.0,53.7405,53.7584,53.7405,53.7584,25500.0
2013-09-20 14:55:00,60.08,60.12,60.06,60.1,28200.0,53.7494,53.7852,53.7315,53.7673,28200.0
2013-09-20 15:00:00,60.11,60.13,60.09,60.12,24900.0,53.7763,53.7942,53.7584,53.7852,24900.0
2013-09-20 15:05:00,60.13,60.18,60.13,60.17,11100.0,53.7942,53.8389,53.7942,53.8299,11100.0
2013-09-20 15:10:00,60.17,60.17,60.1,60.14,25500.0,53.8299,53.8299,53.7673,53.8031,25500.0
2013-09-20 15:15:00,60.12,60.17,60.12,60.14,18900.0,53.7852,53.8299,53.7852,53.8031,18900.0
2013-09-20 15:20:00,60.16,60.18,60.09,60.11,13500.0,53.821,53.8389,53.7584,53.7763,13500.0
2013-09-20 15:25:00,60.12,60.14,60.07,60.07,17400.0,53.7852,53.8031,53.7405,53.7405,17400.0
2013-09-20 15:30:00,60.06,60.08,60.0,60.0,27000.0,53.7315,53.7494,53.6779,53.6779,27000.0
2013-09-20 15:35:00,60.0,60.07,59.99,60.07,32400.0,53.6779,53.7405,53.6689,53.7405,32400.0
2013-09-20 15:40:00,60.07,60.1,60.06,60.07,24900.0,53.7405,53.7673,53.7315,53.7405,24900.0
2013-09-20 15:45:00,60.05,60.06,59.96,60.0,54000.0,53.7226,53.7315,53.6421,53.6779,54000.0
2013-09-20 15:50:00,59.99,60.08,59.97,60.05,72900.0,53.6689,53.7494,53.651,53.7226,72900.0
2013-09-20 15:55:00,60.06,60.09,60.0,60.03,132900.0,53.7315,53.7584,53.6779,53.7047,132900.0
2013-09-23 09:30:00,60.96,61.05,60.42,60.58,90000.0,54.5367,54.6172,54.0536,54.1967,90000.0
2013-09-23 09:35:00,60.52,60.58,60.26,60.3,54600.0,54.1431,54.1967,53.9105,53.9462,54600.0
2013-09-23 09:40:00,60.28,60.33,60.16,60.31,42900.0,53.9284,53.9731,53.821,53.9552,42900.0
2013-09-23 09:45:00,60.33,60.35,60.27,60.33,13500.0,53.9731,53.991,53.9194,53.9731,13500.0
2013-09-23 09:50:00,60.37,60.44,60.34,60.41,31500.0,54.0089,54.0715,53.982,54.0447,31500.0
2013-09-23 09:55:00,60.39,60.47,60.39,60.41,14700.0,54.0268,54.0983,54.0268,54.0447,14700.0
2013-09-23 10:00:00,60.44,60.66,60.42,60.56,48000.0,54.0715,54.2683,54.0536,54.1789,48000.0
2013-09-23 10:05:00,60.54,60.61,60.53,60.56,17700.0,54.161,54.2236,54.152,54.1789,17700.0
2013-09-23 10:10:00,60.53,60.56,60.43,60.56,30000.0,54.152,54.1789,54.0626,54.1789,30000.0
2013-09-23 10:15:00,60.54,60.59,60.51,60.54,20400.0,54.161,54.2057,54.1341,54.161,20400.0
2013-09-23 10:20:00,60.5,60.57,60.47,60.57,21900.0,54.1252,54.1878,54.0983,54.1878,21900.0
2013-09-23 10:25:00,60.57,60.61,60.52,60.57,62100.0,54.1878,54.2236,54.1431,54.1878,62100.0
2013-09-23 10:30:00,60.55,60.68,60.53,60.62,67200.0,54.1699,54.2862,54.152,54.2325,67200.0
2013-09-23 10:35:00,60.62,60.65,60.54,60.57,13800.0,54.2325,54.2594,54.161,54.1878,13800.0
2013-09-23 10:40:00,60.58,60.63,60.54,60.6,17400.0,54.1967,54.2415,54.161,54.2146,17400.0
2013-09-23 10:45:00,60.61,60.63,60.53,60.58,19800.0,54.2236,54.2415,54.152,54.1967,19800.0
2013-09-23 10:50:00,60.62,60.64,60.53,60.55,44700.0,54.2325,54.2504,54.152,54.1699,44700.0
2013-09-23 10:55:00,60.54,60.58,60.47,60.48,43500.0,54.161,54.1967,54.0983,54.1073,43500.0
2013-09-23 11:00:00,60.48,60.54,60.39,60.53,42900.0,54.1073,54.161,54.0268,54.152,42900.0
2013-09-23 11:05:00,60.5,60.53,60.41,60.43,15300.0,54.1252,54.152,54.0447,54.0626,15300.0
2013-09-23 11:10:00,60.41,60.47,60.37,60.43,38700.0,54.0447,54.0983,54.0089,54.0626,38700.0
2013-09-23 11:15:00,60.44,60.49,60.42,60.46,12000.0,54.0715,54.1162,54.0536,54.0894,12000.0
2013-09-23 11:20:00,60.45,60.53,60.45,60.53,9600.0,54.0804,54.152,54.0804,54.152,9600.0
2013-09-23 11:25:00,60.49,60.59,60.49,60.54,11400.0,54.1162,54.2057,54.1162,54.161,11400.0
2013-09-23 11:30:00,60.56,60.57,60.52,60.57,12900.0,54.1789,54.1878,54.1431,54.1878,12900.0
2013-09-23 11:35:00,60.58,60.58,60.47,60.56,17700.0,54.1967,54.1967,54.0983,54.1789,17700.0
2013-09-23 11:40:00,60.58,60.65,60.53,60.54,40200.0,54.1967,54.2594,54.152,54.161,40200.0
2013-09-23 11:45:00,60.51,60.53,60.48,60.52,13200.0,54.1341,54.152,54.1073,54.1431,13200.0
2013-09-23 11:50:00,60.52,60.52,60.47,60.5,9300.0,54.1431,54.1431,54.0983,54.1252,9300.0
2013-09-23 11:55:00,60.5,60.52,60.41,60.41,33600.0,54.1252,54.1431,54.0447,54.0447,33600.0
2013-09-23 12:00:00,60.42,60.54,60.42,60.52,15300.0,54.0536,54.161,54.0536,54.1431,15300.0
2013-09-23 12:05:00,60.51,60.58,60.51,60.53,29700.0,54.1341,54.1967,54.1341,54.152,29700.0
2013-09-23 12:10:00,60.55,60.57,60.48,60.51,11100.0,54.1699,54.1878,54.1073,54.1341,11100.0
2013-09-23 12:15:00,60.52,60.53,60.5,60.5,7500.0,54.1431,54.152,54.1252,54.1252,7500.0
2013-09-23 12:20:00,60.51,60.53,60.51,60.52,3900.0,54.1341,54.152,54.1341,54.1431,3900.0
2013-09-23 12:25:00,60.52,60.52,60.49,60.52,7200.0,54.1431,54.1431,54.1162,54.1431,7200.0
2013-09-23 12:30:00,60.53,60.57,60.53,60.57,8400.0,54.152,54.1878,54.152,54.1878,8400.0
2013-09-23 12:35:00,60.56,60.58,60.54,60.56,17700.0,54.1789,54.1967,54.161,54.1789,17700.0
2013-09-23 12:40:00,60.56,60.57,60.49,60.52,8700.0,54.1789,54.1878,54.1162,54.1431,8700.0
2013-09-23 12:45:00,60.52,60.55,60.5,60.55,7800.0,54.1431,54.1699,54.1252,54.1699,7800.0
2013-09-23 12:50:00,60.54,60.58,60.52,60.56,8700.0,54.161,54.1967,54.1431,54.1789,8700.0
2013-09-23 12:55:00,60.57,60.58,60.53,60.55,9600.0,54.1878,54.1967,54.152,54.1699,9600.0
2013-09-23 13:00:00,60.55,60.58,60.55,60.56,6600.0,54.1699,54.1967,54.1699,54.1789,6600.0
2013-09-23 13:05:00,60.56,60.57,60.54,60.56,3900.0,54.1789,54.1878,54.161,54.1789,3900.0
2013-09-23 13:10:00,60.55,60.55,60.47,60.49,9900.0,54.1699,54.1699,54.0983,54.1162,9900.0
2013-09-23 13:15:00,60.47,60.53,60.47,60.53,7500.0,54.0983,54.152,54.0983,54.152,7500.0
2013-09-23 13:20:00,60.53,60.57,60.51,60.53,10200.0,54.152,54.1878,54.1341,54.152,10200.0
2013-09-23 13:25:00,60.52,60.58,60.49,60.52,14100.0,54.1431,54.1967,54.1162,54.1431,14100.0
2013-09-23 13:30:00,60.53,60.53,60.48,60.48,6600.0,54.152,54.152,54.1073,54.1073,6600.0
2013-09-23 13:35:00,60.48,60.48,60.43,60.43,9600.0,54.1073,54.1073,54.0626,54.0626,9600.0
2013-09-23 13:40:00,60.44,60.5,60.43,60.46,12300.0,54.0715,54.1252,54.0626,54.0894,12300.0
2013-09-23 13:45:00,60.46,60.51,60.46,60.51,6600.0,54.0894,54.1341,54.0894,54.1341,6600.0
2013-09-23 13:50:00,60.51,60.57,60.51,60.56,7500.0,54.1341,54.1878,54.1341,54.1789,7500.0
2013-09-23 13:55:00,60.56,60.59,60.52,60.59,44400.0,54.1789,54.2057,54.1431,54.2057,44400.0
2013-09-23 14:00:00,60.59,60.62,60.57,60.61,41100.0,54.2057,54.2325,54.1878,54.2236,41100.0
2013-09-23 14:05:00,60.61,60.64,60.59,60.64,11100.0,54.2236,54.2504,54.2057,54.2504,11100.0
2013-09-23 14:10:00,60.64,60.65,60.61,60.61,9900.0,54.2504,54.2594,54.2236,54.2236,9900.0
2013-09-23 14:15:00,60.63,60.66,60.62,60.66,10200.0,54.2415,54.2683,54.2325,54.2683,10200.0
2013-09-23 14:20:00,60.66,60.66,60.6,60.61,8400.0,54.2683,54.2683,54.2146,54.2236,8400.0
2013-09-23 14:25:00,60.58,60.58,60.47,60.49,18900.0,54.1967,54.1967,54.0983,54.1162,18900.0
2013-09-23 14:30:00,60.53,60.55,60.49,60.52,18300.0,54.152,54.1699,54.1162,54.1431,18300.0
2013-09-23 14:35:00,60.52,60.53,60.47,60.52,10500.0,54.1431,54.152,54.0983,54.1431,10500.0
2013-09-23 14:40:00,60.54,60.54,60.48,60.52,13200.0,54.161,54.161,54.1073,54.1431,13200.0
2013-09-23 14:45:00,60.5,60.53,60.48,60.5,11700.0,54.1252,54.152,54.1073,54.1252,11700.0
2013-09-23 14:50:00,60.5,60.57,60.49,60.57,12900.0,54.1252,54.1878,54.1162,54.1878,12900.0
2013-09-23 14:55:00,60.57,60.58,60.51,60.52,13500.0,54.1878,54.1967,54.1341,54.1431,13500.0
2013-09-23 15:00:00,60.53,60.56,60.49,60.55,18600.0,54.152,54.1789,54.1162,54.1699,18600.0
2013-09-23 15:05:00,60.55,60.62,60.55,60.61,34800.0,54.1699,54.2325,54.1699,54.2236,34800.0
2013-09-23 15:10:00,60.63,60.63,60.57,60.61,32400.0,54.2415,54.2415,54.1878,54.2236,32400.0
2013-09-23 15:15:00,60.62,60.65,60.61,60.64,30900.0,54.2325,54.2594,54.2236,54.2504,30900.0
2013-09-23 15:20:00,60.64,60.64,60.56,60.59,23700.0,54.2504,54.2504,54.1789,54.2057,23700.0
2013-09-23 15:25:00,60.58,60.6,60.5,60.53,21300.0,54.1967,54.2146,54.1252,54.152,21300.0
2013-09-23 15:30:00,60.53,60.6,60.52,60.58,35100.0,54.152,54.2146,54.1431,54.1967,35100.0
2013-09-23 15:35:00,60.58,60.66,60.58,60.64,51600.0,54.1967,54.2683,54.1967,54.2504,51600.0
2013-09-23 15:40:00,60.63,60.67,60.61,60.62,48600.0,54.2415,54.2773,54.2236,54.2325,48600.0
2013-09-23 15:45:00,60.63,60.66,60.61,60.62,69300.0,54.2415,54.2683,54.2236,54.2325,69300.0
2013-09-23 15:50:00,60.62,60.67,60.6,60.67,62100.0,54.2325,54.2773,54.2146,54.2773,62100.0
2013-09-23 15:55:00,60.66,60.67,60.53,60.57,180600.0,54.2683,54.2773,54.152,54.1878,180600.0
2013-09-24 09:30:00,60.14,60.56,60.14,60.26,64200.0,53.8031,54.1789,53.8031,53.9105,64200.0
2013-09-24 09:35:00,60.25,60.38,60.14,60.16,18900.0,53.9015,54.0178,53.8031,53.821,18900.0
2013-09-24 09:40:00,60.16,60.21,60.0,60.02,22800.0,53.821,53.8657,53.6779,53.6958,22800.0
2013-09-24 09:45:00,60.02,60.2,60.01,60.09,80700.0,53.6958,53.8568,53.6868,53.7584,80700.0
2013-09-24 09:50:00,60.08,60.08,59.95,60.05,40500.0,53.7494,53.7494,53.6331,53.7226,40500.0
2013-09-24 09:55:00,60.0,60.11,59.94,60.06,22500.0,53.6779,53.7763,53.6242,53.7315,22500.0
2013-09-24 10:00:00,60.02,60.02,59.89,59.93,17400.0,53.6958,53.6958,53.5795,53.6152,17400.0
2013-09-24 10:05:00,59.84,59.93,59.78,59.8,24600.0,53.5347,53.6152,53.481,53.4989,24600.0
2013-09-24 10:10:00,59.82,59.88,59.75,59.75,23100.0,53.5168,53.5705,53.4542,53.4542,23100.0
2013-09-24 10:15:00,59.74,59.79,59.65,59.67,35100.0,53.4453,53.49,53.3647,53.3826,35100.0
2013-09-24 10:20:00,59.67,59.74,59.64,59.74,42300.0,53.3826,53.4453,53.3558,53.4453,42300.0
2013-09-24 10:25:00,59.72,59.88,59.67,59.88,15300.0,53.4274,53.5705,53.3826,53.5705,15300.0
2013-09-24 10:30:00,59.88,59.97,59.88,59.92,9900.0,53.5705,53.651,53.5705,53.6063,9900.0
2013-09-24 10:35:00,59.95,60.07,59.95,59.97,18600.0,53.6331,53.7405,53.6331,53.651,18600.0
2013-09-24 10:40:00,59.96,60.0,59.88,59.96,20700.0,53.6421,53.6779,53.5705,53.6421,20700.0
2013-09-24 10:45:00,59.94,59.96,59.92,59.93,9900.0,53.6242,53.6421,53.6063,53.6152,9900.0
2013-09-24 10:50:00,59.93,60.15,59.92,60.14,16800.0,53.6152,53.8121,53.6063,53.8031,16800.0
2013-09-24 10:55:00,60.12,60.12,60.07,60.07,9000.0,53.7852,53.7852,53.7405,53.7405,9000.0
2013-09-24 11:00:00,60.08,60.22,60.08,60.21,18300.0,53.7494,53.8747,53.7494,53.8657,18300.0
2013-09-24 11:05:00,60.21,60.23,60.15,60.17,28800.0,53.8657,53.8836,53.8121,53.8299,28800.0
2013-09-24 11:10:00,60.2,60.22,60.16,60.17,15300.0,53.8568,53.8747,53.821,53.8299,15300.0
2013-09-24 11:15:00,60.17,60.2,60.16,60.17,18300.0,53.8299,53.8568,53.821,53.8299,18300.0
2013-09-24 11:20:00,60.17,60.19,60.15,60.16,22800.0,53.8299,53.8478,53.8121,53.821,22800.0
2013-09-24 11:25:00,60.16,60.18,60.13,60.14,13500.0,53.821,53.8389,53.7942,53.8031,13500.0
2013-09-24 11:30:00,60.16,60.21,60.11,60.11,15600.0,53.821,53.8657,53.7763,53.7763,15600.0
2013-09-24 11:35:00,60.11,60.16,60.09,60.09,6300.0,53.7763,53.821,53.7584,53.7584,6300.0
2013-09-24 11:40:00,60.12,60.22,60.12,60.17,9000.0,53.7852,53.8747,53.7852,53.8299,9000.0
2013-09-24 11:45:00,60.17,60.19,60.15,60.19,9300.0,53.8299,53.8478,53.8121,53.8478,9300.0
2013-09-24 11:50:00,60.19,60.28,60.17,60.28,13800.0,53.8478,53.9284,53.8299,53.9284,13800.0
2013-09-24 11:55:00,60.28,60.31,60.27,60.27,13800.0,53.9284,53.9552,53.9194,53.9194,13800.0
2013-09-24 12:00:00,60.25,60.3,60.24,60.26,33000.0,53.9015,53.9462,53.8926,53.9105,33000.0
2013-09-24 12:05:00,60.25,60.27,60.24,60.26,8700.0,53.9015,53.9194,53.8926,53.9105,8700.0
2013-09-24 12:10:00,60.26,60.27,60.24,60.25,8700.0,53.9105,53.9194,53.8926,53.9015,8700.0
2013-09-24 12:15:00,60.25,60.26,60.23,60.24,25500.0,53.9015,53.9105,53.8836,53.8926,25500.0
2013-09-24 12:20:00,60.24,60.26,60.18,60.26,10500.0,53.8926,53.9105,53.8389,53.9105,10500.0
2013-09-24 12:25:00,60.28,60.3,60.27,60.29,4200.0,53.9284,53.9462,53.9194,53.9373,4200.0
2013-09-24 12:30:00,60.29,60.29,60.21,60.21,5700.0,53.9373,53.9373,53.8657,53.8657,5700.0
2013-09-24 12:35:00,60.23,60.32,60.23,60.31,5100.0,53.8836,53.9641,53.8836,53.9552,5100.0
2013-09-24 12:40:00,60.33,60.36,60.32,60.36,12000.0,53.9731,53.9999,53.9641,53.9999,12000.0
2013-09-24 12:45:00,60.38,60.4,60.37,60.38,5400.0,54.0178,54.0357,54.0089,54.0178,5400.0
2013-09-24 12:50:00,60.35,60.37,60.29,60.29,5700.0,53.991,54.0089,53.9373,53.9373,5700.0
2013-09-24 12:55:00,60.3,60.33,60.29,60.3,6600.0,53.9462,53.9731,53.9373,53.9462,6600.0
2013-09-24 13:00:00,60.3,60.34,60.3,60.33,14400.0,53.9462,53.982,53.9462,53.9731,14400.0
2013-09-24 13:05:00,60.34,60.35,60.33,60.33,6000.0,53.982,53.991,53.9731,53.9731,6000.0
2013-09-24 13:10:00,60.32,60.35,60.32,60.35,14700.0,53.9641,53.991,53.9641,53.991,14700.0
2013-09-24 13:15:00,60.34,60.45,60.32,60.43,88800.0,53.982,54.0804,53.9641,54.0626,88800.0
2013-09-24 13:20:00,60.45,60.5,60.45,60.47,7500.0,54.0804,54.1252,54.0804,54.0983,7500.0
2013-09-24 13:25:00,60.49,60.53,60.49,60.52,10200.0,54.1162,54.152,54.1162,54.1431,10200.0
2013-09-24 13:30:00,60.52,60.52,60.47,60.47,15600.0,54.1431,54.1431,54.0983,54.0983,15600.0
2013-09-24 13:35:00,60.47,60.49,60.44,60.48,6900.0,54.0983,54.1162,54.0715,54.1073,6900.0
2013-09-24 13:40:00,60.48,60.49,60.41,60.46,18300.0,54.1073,54.1162,54.0447,54.0894,18300.0
2013-09-24 13:45:00,60.48,60.5,60.46,60.47,10500.0,54.1073,54.1252,54.0894,54.0983,10500.0
2013-09-24 13:50:00,60.43,60.45,60.42,60.45,4200.0,54.0626,54.0804,54.0536,54.0804,4200.0
2013-09-24 13:55:00,60.46,60.46,60.41,60.43,10200.0,54.0894,54.0894,54.0447,54.0626,10200.0
2013-09-24 14:00:00,60.44,60.47,60.44,60.46,9900.0,54.0715,54.0983,54.0715,54.0894,9900.0
2013-09-24 14:05:00,60.45,60.48,60.42,60.48,10500.0,54.0804,54.1073,54.0536,54.1073,10500.0
2013-09-24 14:10:00,60.47,60.47,60.42,60.42,8700.0,54.0983,54.0983,54.0536,54.0536,8700.0
2013-09-24 14:15:00,60.41,60.43,60.38,60.4,5100.0,54.0447,54.0626,54.0178,54.0357,5100.0
2013-09-24 14:20:00,60.43,60.43,60.39,60.39,12600.0,54.0626,54.0626,54.0268,54.0268,12600.0
2013-09-24 14:25:00,60.38,60.39,60.3,60.32,28200.0,54.0178,54.0268,53.9462,53.9641,28200.0
2013-09-24 14:30:00,60.31,60.34,60.29,60.34,12900.0,53.9552,53.982,53.9373,53.982,12900.0
2013-09-24 14:35:00,60.34,60.34,60.3,60.34,10800.0,53.982,53.982,53.9462,53.982,10800.0
2013-09-24 14:40:00,60.34,60.39,60.3,60.38,11700.0,53.982,54.0268,53.9462,54.0178,11700.0
2013-09-24 14:45:00,60.37,60.4,60.36,60.36,9900.0,54.0089,54.0357,53.9999,53.9999,9900.0
2013-09-24 14:50:00,60.37,60.37,60.3,60.33,13500.0,54.0089,54.0089,53.9462,53.9731,13500.0
2013-09-24 14:55:00,60.34,60.36,60.32,60.33,7200.0,53.982,53.9999,53.9641,53.9731,7200.0
2013-09-24 15:00:00,60.33,60.33,60.2,60.24,27900.0,53.9731,53.9731,53.8568,53.8926,27900.0
2013-09-24 15:05:00,60.24,60.31,60.24,60.31,10800.0,53.8926,53.9552,53.8926,53.9552,10800.0
2013-09-24 15:10:00,60.31,60.31,60.22,60.25,21000.0,53.9552,53.9552,53.8747,53.9015,21000.0
2013-09-24 15:15:00,60.29,60.34,60.29,60.32,16500.0,53.9373,53.982,53.9373,53.9641,16500.0
2013-09-24 15:20:00,60.32,60.38,60.3,60.35,21600.0,53.9641,54.0178,53.9462,53.991,21600.0
2013-09-24 15:25:00,60.36,60.37,60.26,60.29,20700.0,53.9999,54.0089,53.9105,53.9373,20700.0
2013-09-24 15:30:00,60.3,60.3,60.19,60.21,24000.0,53.9462,53.9462,53.8478,53.8657,24000.0
2013-09-24 15:35:00,60.21,60.21,60.1,60.14,38400.0,53.8657,53.8657,53.7673,53.8031,38400.0
2013-09-24 15:40:00,60.14,60.21,60.13,60.21,33600.0,53.8031,53.8657,53.7942,53.8657,33600.0
2013-09-24 15:45:00,60.21,60.21,60.01,60.02,83700.0,53.8657,53.8657,53.6868,53.6958,83700.0
2013-09-24 15:50:00,60.01,60.08,60.0,60.03,71100.0,53.6868,53.7494,53.6779,53.7047,71100.0
2013-09-24 15:55:00,60.04,60.04,59.92,60.01,161400.0,53.7136,53.7136,53.6063,53.6868,161400.0
2013-09-25 09:30:00,59.99,60.12,59.79,59.93,12900.0,53.6689,53.7852,53.49,53.6152,12900.0
2013-09-25 09:35:00,59.93,59.93,59.78,59.81,5100.0,53.6152,53.6152,53.481,53.5079,5100.0
2013-09-25 09:40:00,59.79,59.92,59.79,59.88,20700.0,53.49,53.6063,53.49,53.5705,20700.0
2013-09-25 09:45:00,59.89,59.99,59.77,59.99,29100.0,53.5795,53.6689,53.4721,53.6689,29100.0
2013-09-25 09:50:00,60.0,60.0,59.82,59.91,18600.0,53.6779,53.6779,53.5168,53.5973,18600.0
2013-09-25 09:55:00,59.91,59.99,59.88,59.88,12000.0,53.5973,53.6689,53.5705,53.5705,12000.0
2013-09-25 10:00:00,59.88,59.99,59.73,59.91,35400.0,53.5705,53.6689,53.4363,53.5973,35400.0
2013-09-25 10:05:00,59.95,59.95,59.79,59.79,13200.0,53.6331,53.6331,53.49,53.49,13200.0
2013-09-25 10:10:00,59.8,59.8,59.67,59.67,4500.0,53.4989,53.4989,53.3826,53.3826,4500.0
2013-09-25 10:15:00,59.71,59.8,59.69,59.69,7800.0,53.4184,53.4989,53.4005,53.4005,7800.0
2013-09-25 10:20:00,59.75,59.86,59.72,59.78,24900.0,53.4542,53.5526,53.4274,53.481,24900.0
2013-09-25 10:25:00,59.79,59.85,59.75,59.85,8100.0,53.49,53.5437,53.4542,53.5437,8100.0
2013-09-25 10:30:00,59.82,59.89,59.79,59.84,8400.0,53.5168,53.5795,53.49,53.5347,8400.0
2013-09-25 10:35:00,59.86,59.87,59.79,59.81,5700.0,53.5526,53.5616,53.49,53.5079,5700.0
2013-09-25 10:40:00,59.84,59.84,59.78,59.78,12900.0,53.5347,53.5347,53.481,53.481,12900.0
2013-09-25 10:45:00,59.78,59.78,59.69,59.69,14400.0,53.481,53.481,53.4005,53.4005,14400.0
2013-09-25 10:50:00,59.7,59.72,59.67,59.7,17400.0,53.4095,53.4274,53.3826,53.4095,17400.0
2013-09-25 10:55:00,59.7,59.71,59.56,59.56,24600.0,53.4095,53.4184,53.2842,53.2842,24600.0
2013-09-25 11:00:00,59.58,59.68,59.56,59.56,14700.0,53.3021,53.3916,53.2842,53.2842,14700.0
2013-09-25 11:05:00,59.59,59.62,59.56,59.59,23400.0,53.3111,53.3379,53.2842,53.3111,23400.0
2013-09-25 11:10:00,59.6,59.62,59.57,59.59,15900.0,53.32,53.3379,53.2932,53.3111,15900.0
2013-09-25 11:15:00,59.6,59.63,59.55,59.6,65700.0,53.32,53.3468,53.2753,53.32,65700.0
2013-09-25 11:20:00,59.63,59.63,59.57,59.6,32700.0,53.3468,53.3468,53.2932,53.32,32700.0
2013-09-25 11:25:00,59.6,59.71,59.58,59.67,160200.0,53.32,53.4184,53.3021,53.3826,160200.0
2013-09-25 11:30:00,59.67,59.68,59.62,59.63,32100.0,53.3826,53.3916,53.3379,53.3468,32100.0
2013-09-25 11:35:00,59.63,59.73,59.63,59.66,20100.0,53.3468,53.4363,53.3468,53.3737,20100.0
2013-09-25 11:40:00,59.63,59.72,59.63,59.72,20100.0,53.3468,53.4274,53.3468,53.4274,20100.0
2013-09-25 11:45:00,59.69,59.7,59.64,59.7,11700.0,53.4005,53.4095,53.3558,53.4095,11700.0
2013-09-25 11:50:00,59.7,59.77,59.7,59.77,3900.0,53.4095,53.4721,53.4095,53.4721,3900.0
2013-09-25 11:55:00,59.83,59.92,59.83,59.92,14400.0,53.5258,53.6063,53.5258,53.6063,14400.0
2013-09-25 12:00:00,59.9,59.91,59.82,59.82,16500.0,53.5884,53.5973,53.5168,53.5168,16500.0
2013-09-25 12:05:00,59.84,59.93,59.83,59.85,11400.0,53.5347,53.6152,53.5258,53.5437,11400.0
2013-09-25 12:10:00,59.85,59.88,59.85,59.88,5700.0,53.5437,53.5705,53.5437,53.5705,5700.0
2013-09-25 12:15:00,59.9,59.96,59.89,59.96,6900.0,53.5884,53.6421,53.5795,53.6421,6900.0
2013-09-25 12:20:00,59.94,59.94,59.7,59.8,25500.0,53.6242,53.6242,53.4095,53.4989,25500.0
2013-09-25 12:25:00,59.81,59.82,59.77,59.8,21900.0,53.5079,53.5168,53.4721,53.4989,21900.0
2013-09-25 12:30:00,59.8,59.84,59.77,59.84,17700.0,53.4989,53.5347,53.4721,53.5347,17700.0
2013-09-25 12:35:00,59.84,59.92,59.84,59.9,7500.0,53.5347,53.6063,53.5347,53.5884,7500.0
2013-09-25 12:40:00,59.91,59.91,59.82,59.88,12000.0,53.5973,53.5973,53.5168,53.5705,12000.0
2013-09-25 12:45:00,59.88,59.89,59.87,59.89,4800.0,53.5705,53.5795,53.5616,53.5795,4800.0
2013-09-25 12:50:00,59.89,59.94,59.88,59.89,16500.0,53.5795,53.6242,53.5705,53.5795,16500.0
2013-09-25 12:55:00,59.89,59.98,59.89,59.98,17100.0,53.5795,53.66,53.5795,53.66,17100.0
2013-09-25 13:00:00,59.99,60.06,59.99,60.01,18900.0,53.6689,53.7315,53.6689,53.6868,18900.0
2013-09-25 13:05:00,60.02,60.08,60.02,60.07,13500.0,53.6958,53.7494,53.6958,53.7405,13500.0
2013-09-25 13:10:00,60.07,60.1,60.06,60.1,19200.0,53.7405,53.7673,53.7315,53.7673,19200.0
2013-09-25 13:15:00,60.09,60.1,60.03,60.05,6600.0,53.7584,53.7673,53.7047,53.7226,6600.0
2013-09-25 13:20:00,60.02,60.02,59.95,59.96,6000.0,53.6958,53.6958,53.6331,53.6421,6000.0
2013-09-25 13:25:00,59.9,59.92,59.88,59.89,10500.0,53.5884,53.6063,53.5705,53.5795,10500.0
2013-09-25 13:30:00,59.87,59.87,59.7,59.74,15300.0,53.5616,53.5616,53.4095,53.4453,15300.0
2013-09-25 13:35:00,59.73,59.75,59.65,59.68,9000.0,53.4363,53.4542,53.3647,53.3916,9000.0
2013-09-25 13:40:00,59.7,59.71,59.65,59.69,34200.0,53.4095,53.4184,53.3647,53.4005,34200.0
2013-09-25 13:45:00,59.7,59.76,59.7,59.75,16200.0,53.4095,53.4631,53.4095,53.4542,16200.0
2013-09-25 13:50:00,59.75,59.81,59.71,59.73,25800.0,53.4542,53.5079,53.4184,53.4363,25800.0
2013-09-25 13:55:00,59.76,59.87,59.76,59.85,30600.0,53.4631,53.5616,53.4631,53.5437,30600.0
2013-09-25 14:00:00,59.83,59.89,59.83,59.88,18000.0,53.5258,53.5795,53.5258,53.5705,18000.0
2013-09-25 14:05:00,59.92,59.95,59.8,59.82,15600.0,53.6063,53.6331,53.4989,53.5168,15600.0
2013-09-25 14:10:00,59.83,59.89,59.83,59.88,6600.0,53.5258,53.5795,53.5258,53.5705,6600.0
2013-09-25 14:15:00,59.89,59.96,59.87,59.87,16500.0,53.5795,53.6421,53.5616,53.5616,16500.0
2013-09-25 14:20:00,59.87,59.93,59.86,59.88,12900.0,53.5616,53.6152,53.5526,53.5705,12900.0
2013-09-25 14:25:00,59.88,59.93,59.87,59.89,7200.0,53.5705,53.6152,53.5616,53.5795,7200.0
2013-09-25 14:30:00,59.88,59.88,59.82,59.82,11400.0,53.5705,53.5705,53.5168,53.5168,11400.0
2013-09-25 14:35:00,59.82,59.85,59.8,59.83,13500.0,53.5168,53.5437,53.4989,53.5258,13500.0
2013-09-25 14:40:00,59.83,59.94,59.81,59.91,18000.0,53.5258,53.6242,53.5079,53.5973,18000.0
2013-09-25 14:45:00,59.93,60.0,59.92,59.92,13800.0,53.6152,53.6779,53.6063,53.6063,13800.0
2013-09-25 14:50:00,59.95,59.98,59.95,59.96,10800.0,53.6331,53.66,53.6331,53.6421,10800.0
2013-09-25 14:55:00,59.96,60.04,59.92,59.93,15900.0,53.6421,53.7136,53.6063,53.6152,15900.0
2013-09-25 15:00:00,59.94,60.01,59.94,59.95,20100.0,53.6242,53.6868,53.6242,53.6331,20100.0
2013-09-25 15:05:00,59.93,60.0,59.92,60.0,14100.0,53.6152,53.6779,53.6063,53.6779,14100.0
2013-09-25 15:10:00,60.0,60.12,60.0,60.05,39600.0,53.6779,53.7852,53.6779,53.7226,39600.0
2013-09-25 15:15:00,60.04,60.07,60.04,60.07,24900.0,53.7136,53.7405,53.7136,53.7405,24900.0
2013-09-25 15:20:00,60.07,60.1,60.04,60.04,41700.0,53.7405,53.7673,53.7136,53.7136,41700.0
2013-09-25 15:25:00,60.04,60.07,59.97,60.07,23100.0,53.7136,53.7405,53.651,53.7405,23100.0
2013-09-25 15:30:00,60.07,60.07,59.96,59.97,18900.0,53.7405,53.7405,53.6421,53.651,18900.0
2013-09-25 15:35:00,59.98,60.1,59.98,60.07,32700.0,53.66,53.7673,53.66,53.7405,32700.0
2013-09-25 15:40:00,60.08,60.12,60.06,60.09,21000.0,53.7494,53.7852,53.7315,53.7584,21000.0
2013-09-25 15:45:00,60.1,60.1,59.98,59.98,43800.0,53.7673,53.7673,53.66,53.66,43800.0
2013-09-25 15:50:00,59.99,60.0,59.96,59.97,27600.0,53.6689,53.6779,53.6421,53.651,27600.0
2013-09-25 15:55:00,59.98,59.99,59.89,59.96,121200.0,53.66,53.6689,53.5795,53.6421,121200.0
2013-09-26 09:30:00,60.0,60.16,59.95,60.03,14400.0,53.6779,53.821,53.6331,53.7047,14400.0
2013-09-26 09:35:00,60.02,60.46,60.02,60.42,5400.0,53.6958,54.0894,53.6958,54.0536,5400.0
2013-09-26 09:40:00,60.45,60.47,60.4,60.45,7800.0,54.0804,54.0983,54.0357,54.0804,7800.0
2013-09-26 09:45:00,60.45,60.5,60.38,60.47,12900.0,54.0804,54.1252,54.0178,54.0983,12900.0
2013-09-26 09:50:00,60.47,60.5,60.43,60.45,7200.0,54.0983,54.1252,54.0626,54.0804,7200.0
2013-09-26 09:55:00,60.43,60.47,60.35,60.41,14100.0,54.0626,54.0983,53.991,54.0447,14100.0
2013-09-26 10:00:00,60.42,60.66,60.41,60.66,18000.0,54.0536,54.2683,54.0447,54.2683,18000.0
2013-09-26 10:05:00,60.66,60.81,60.64,60.81,23700.0,54.2683,54.4025,54.2504,54.4025,23700.0
2013-09-26 10:10:00,60.81,60.83,60.66,60.69,40200.0,54.4025,54.4204,54.2683,54.2952,40200.0
2013-09-26 10:15:00,60.68,60.72,60.66,60.71,34500.0,54.2862,54.322,54.2683,54.313,34500.0
2013-09-26 10:20:00,60.73,60.86,60.66,60.86,56700.0,54.3309,54.4472,54.2683,54.4472,56700.0
2013-09-26 10:25:00,60.86,60.88,60.81,60.87,19500.0,54.4472,54.4651,54.4025,54.4562,19500.0
2013-09-26 10:30:00,60.84,60.93,60.84,60.84,22500.0,54.4294,54.5099,54.4294,54.4294,22500.0
2013-09-26 10:35:00,60.85,60.9,60.82,60.88,19500.0,54.4383,54.483,54.4115,54.4651,19500.0
2013-09-26 10:40:00,60.88,60.89,60.74,60.75,27300.0,54.4651,54.4741,54.3399,54.3488,27300.0
2013-09-26 10:45:00,60.72,60.75,60.6,60.68,24000.0,54.322,54.3488,54.2146,54.2862,24000.0
2013-09-26 10:50:00,60.66,60.67,60.61,60.62,14700.0,54.2683,54.2773,54.2236,54.2325,14700.0
2013-09-26 10:55:00,60.61,60.63,60.53,60.57,19500.0,54.2236,54.2415,54.152,54.1878,19500.0
2013-09-26 11:00:00,60.58,60.62,60.55,60.6,19200.0,54.1967,54.2325,54.1699,54.2146,19200.0
2013-09-26 11:05:00,60.58,60.62,60.55,60.62,12300.0,54.1967,54.2325,54.1699,54.2325,12300.0
2013-09-26 11:10:00,60.59,60.61,60.57,60.61,14100.0,54.2057,54.2236,54.1878,54.2236,14100.0
2013-09-26 11:15:00,60.64,60.64,60.6,60.63,15300.0,54.2504,54.2504,54.2146,54.2415,15300.0
2013-09-26 11:20:00,60.63,60.71,60.61,60.7,22500.0,54.2415,54.313,54.2236,54.3041,22500.0
2013-09-26 11:25:00,60.69,60.74,60.69,60.72,11100.0,54.2952,54.3399,54.2952,54.322,11100.0
2013-09-26 11:30:00,60.71,60.76,60.68,60.72,9300.0,54.313,54.3578,54.2862,54.322,9300.0
2013-09-26 11:35:00,60.73,60.76,60.68,60.72,34800.0,54.3309,54.3578,54.2862,54.322,34800.0
2013-09-26 11:40:00,60.72,60.76,60.71,60.75,9900.0,54.322,54.3578,54.313,54.3488,9900.0
2013-09-26 11:45:00,60.75,60.78,60.72,60.76,6000.0,54.3488,54.3757,54.322,54.3578,6000.0
2013-09-26 11:50:00,60.75,60.76,60.7,60.72,11400.0,54.3488,54.3578,54.3041,54.322,11400.0
2013-09-26 11:55:00,60.76,60.77,60.73,60.73,3000.0,54.3578,54.3667,54.3309,54.3309,3000.0
2013-09-26 12:00:00,60.76,60.76,60.73,60.76,6600.0,54.3578,54.3578,54.3309,54.3578,6600.0
2013-09-26 12:05:00,60.74,60.75,60.71,60.71,8400.0,54.3399,54.3488,54.313,54.313,8400.0
2013-09-26 12:10:00,60.69,60.71,60.67,60.67,6600.0,54.2952,54.313,54.2773,54.2773,6600.0
2013-09-26 12:15:00,60.69,60.69,60.61,60.61,3000.0,54.2952,54.2952,54.2236,54.2236,3000.0
2013-09-26 12:20:00,60.62,60.67,60.6,60.63,5400.0,54.2325,54.2773,54.2146,54.2415,5400.0
2013-09-26 12:25:00,60.62,60.7,60.62,60.67,7500.0,54.2325,54.3041,54.2325,54.2773,7500.0
2013-09-26 12:30:00,60.66,60.7,60.64,60.65,12900.0,54.2683,54.3041,54.2504,54.2594,12900.0
2013-09-26 12:35:00,60.65,60.66,60.63,60.64,7500.0,54.2594,54.2683,54.2415,54.2504,7500.0
2013-09-26 12:40:00,60.63,60.64,60.59,60.59,4500.0,54.2415,54.2504,54.2057,54.2057,4500.0
2013-09-26 12:45:00,60.59,60.59,60.55,60.55,3300.0,54.2057,54.2057,54.1699,54.1699,3300.0
2013-09-26 12:50:00,60.55,60.55,60.48,60.52,7800.0,54.1699,54.1699,54.1073,54.1431,7800.0
2013-09-26 12:55:00,60.52,60.58,60.52,60.58,4200.0,54.1431,54.1967,54.1431,54.1967,4200.0
2013-09-26 13:00:00,60.6,60.66,60.6,60.63,8700.0,54.2146,54.2683,54.2146,54.2415,8700.0
2013-09-26 13:05:00,60.63,60.66,60.62,60.66,3900.0,54.2415,54.2683,54.2325,54.2683,3900.0
2013-09-26 13:10:00,60.68,60.7,60.67,60.7,3300.0,54.2862,54.3041,54.2773,54.3041,3300.0
2013-09-26 13:15:00,60.71,60.73,60.69,60.73,16200.0,54.313,54.3309,54.2952,54.3309,16200.0
2013-09-26 13:20:00,60.73,60.77,60.73,60.76,12600.0,54.3309,54.3667,54.3309,54.3578,12600.0
2013-09-26 13:25:00,60.73,60.75,60.72,60.73,8400.0,54.3309,54.3488,54.322,54.3309,8400.0
2013-09-26 13:30:00,60.75,60.77,60.74,60.74,9000.0,54.3488,54.3667,54.3399,54.3399,9000.0
2013-09-26 13:35:00,60.73,60.79,60.72,60.72,40200.0,54.3309,54.3846,54.322,54.322,40200.0
2013-09-26 13:40:00,60.74,60.76,60.73,60.73,13800.0,54.3399,54.3578,54.3309,54.3309,13800.0
2013-09-26 13:45:00,60.71,60.71,60.65,60.69,24600.0,54.313,54.313,54.2594,54.2952,24600.0
2013-09-26 13:50:00,60.7,60.72,60.68,60.72,7800.0,54.3041,54.322,54.2862,54.322,7800.0
2013-09-26 13:55:00,60.72,60.73,60.71,60.71,7200.0,54.322,54.3309,54.313,54.313,7200.0
2013-09-26 14:00:00,60.71,60.72,60.64,60.64,21600.0,54.313,54.322,54.2504,54.2504,21600.0
2013-09-26 14:05:00,60.64,60.66,60.58,60.66,10200.0,54.2504,54.2683,54.1967,54.2683,10200.0
2013-09-26 14:10:00,60.66,60.69,60.63,60.68,11100.0,54.2683,54.2952,54.2415,54.2862,11100.0
2013-09-26 14:15:00,60.68,60.69,60.65,60.67,11100.0,54.2862,54.2952,54.2594,54.2773,11100.0
2013-09-26 14:20:00,60.66,60.72,60.64,60.71,19200.0,54.2683,54.322,54.2504,54.313,19200.0
2013-09-26 14:25:00,60.73,60.74,60.72,60.73,3600.0,54.3309,54.3399,54.322,54.3309,3600.0
2013-09-26 14:30:00,60.73,60.73,60.65,60.68,11700.0,54.3309,54.3309,54.2594,54.2862,11700.0
2013-09-26 14:35:00,60.67,60.73,60.64,60.73,8400.0,54.2773,54.3309,54.2504,54.3309,8400.0
2013-09-26 14:40:00,60.7,60.72,60.62,60.68,12900.0,54.3041,54.322,54.2325,54.2862,12900.0
2013-09-26 14:45:00,60.66,60.68,60.62,60.62,4200.0,54.2683,54.2862,54.2325,54.2325,4200.0
2013-09-26 14:50:00,60.6,60.65,60.58,60.63,9300.0,54.2146,54.2594,54.1967,54.2415,9300.0
2013-09-26 14:55:00,60.64,60.7,60.64,60.68,4500.0,54.2504,54.3041,54.2504,54.2862,4500.0
2013-09-26 15:00:00,60.65,60.65,60.59,60.59,6600.0,54.2594,54.2594,54.2057,54.2057,6600.0
2013-09-26 15:05:00,60.58,60.65,60.56,60.62,15900.0,54.1967,54.2594,54.1789,54.2325,15900.0
2013-09-26 15:10:00,60.62,60.62,60.47,60.48,40500.0,54.2325,54.2325,54.0983,54.1073,40500.0
2013-09-26 15:15:00,60.48,60.57,60.48,60.54,25500.0,54.1073,54.1878,54.1073,54.161,25500.0
2013-09-26 15:20:00,60.54,60.56,60.5,60.55,11100.0,54.161,54.1789,54.1252,54.1699,11100.0
2013-09-26 15:25:00,60.54,60.58,60.53,60.54,12300.0,54.161,54.1967,54.152,54.161,12300.0
2013-09-26 15:30:00,60.53,60.61,60.52,60.6,13500.0,54.152,54.2236,54.1431,54.2146,13500.0
2013-09-26 15:35:00,60.58,60.64,60.56,60.63,19800.0,54.1967,54.2504,54.1789,54.2415,19800.0
2013-09-26 15:40:00,60.62,60.68,60.61,60.68,11700.0,54.2325,54.2862,54.2236,54.2862,11700.0
2013-09-26 15:45:00,60.67,60.77,60.66,60.75,45000.0,54.2773,54.3667,54.2683,54.3488,45000.0
2013-09-26 15:50:00,60.75,60.76,60.69,60.71,56700.0,54.3488,54.3578,54.2952,54.313,56700.0
2013-09-26 15:55:00,60.7,60.85,60.67,60.84,117600.0,54.3041,54.4383,54.2773,54.4294,117600.0
2013-09-27 09:30:00,60.65,60.65,60.43,60.57,13500.0,54.2594,54.2594,54.0626,54.1878,13500.0
2013-09-27 09:35:00,60.62,60.67,60.62,60.67,3600.0,54.2325,54.2773,54.2325,54.2773,3600.0
2013-09-27 09:40:00,60.67,60.75,60.62,60.62,2100.0,54.2773,54.3488,54.2325,54.2325,2100.0
2013-09-27 09:45:00,60.62,60.68,60.47,60.55,16800.0,54.2325,54.2862,54.0983,54.1699,16800.0
2013-09-27 09:50:00,60.57,60.57,60.48,60.56,3900.0,54.1878,54.1878,54.1073,54.1789,3900.0
2013-09-27 09:55:00,60.47,60.48,60.3,60.31,9600.0,54.0983,54.1073,53.9462,53.9552,9600.0
2013-09-27 10:00:00,60.36,60.36,60.24,60.28,5100.0,53.9999,53.9999,53.8926,53.9284,5100.0
2013-09-27 10:05:00,60.24,60.28,60.18,60.2,18000.0,53.8926,53.9284,53.8389,53.8568,18000.0
2013-09-27 10:10:00,60.21,60.29,60.2,60.2,21000.0,53.8657,53.9373,53.8568,53.8568,21000.0
2013-09-27 10:15:00,60.24,60.32,60.19,60.3,23100.0,53.8926,53.9641,53.8478,53.9462,23100.0
2013-09-27 10:20:00,60.25,60.26,60.21,60.23,7800.0,53.9015,53.9105,53.8657,53.8836,7800.0
2013-09-27 10:25:00,60.23,60.24,60.18,60.24,10800.0,53.8836,53.8926,53.8389,53.8926,10800.0
2013-09-27 10:30:00,60.24,60.28,60.18,60.23,12600.0,53.8926,53.9284,53.8389,53.8836,12600.0
2013-09-27 10:35:00,60.25,60.3,60.22,60.25,12300.0,53.9015,53.9462,53.8747,53.9015,12300.0
2013-09-27 10:40:00,60.23,60.28,60.19,60.28,11400.0,53.8836,53.9284,53.8478,53.9284,11400.0
2013-09-27 10:45:00,60.28,60.28,60.22,60.26,20400.0,53.9284,53.9284,53.8747,53.9105,20400.0
2013-09-27 10:50:00,60.26,60.27,60.2,60.22,14100.0,53.9105,53.9194,53.8568,53.8747,14100.0
2013-09-27 10:55:00,60.23,60.28,60.2,60.28,22800.0,53.8836,53.9284,53.8568,53.9284,22800.0
2013-09-27 11:00:00,60.28,60.3,60.25,60.25,20100.0,53.9284,53.9462,53.9015,53.9015,20100.0
2013-09-27 11:05:00,60.22,60.24,60.09,60.12,28200.0,53.8747,53.8926,53.7584,53.7852,28200.0
2013-09-27 11:10:00,60.12,60.12,60.03,60.04,16500.0,53.7852,53.7852,53.7047,53.7136,16500.0
2013-09-27 11:15:00,60.04,60.05,59.96,59.96,15000.0,53.7136,53.7226,53.6421,53.6421,15000.0
2013-09-27 11:20:00,59.97,60.03,59.96,59.99,11400.0,53.651,53.7047,53.6421,53.6689,11400.0
2013-09-27 11:25:00,60.01,60.07,60.0,60.07,8700.0,53.6868,53.7405,53.6779,53.7405,8700.0
2013-09-27 11:30:00,60.03,60.06,59.96,60.06,17700.0,53.7047,53.7315,53.6421,53.7315,17700.0
2013-09-27 11:35:00,60.04,60.18,60.03,60.09,11100.0,53.7136,53.8389,53.7047,53.7584,11100.0
2013-09-27 11:40:00,60.09,60.12,60.09,60.09,6000.0,53.7584,53.7852,53.7584,53.7584,6000.0
2013-09-27 11:45:00,60.1,60.13,60.05,60.11,19500.0,53.7673,53.7942,53.7226,53.7763,19500.0
2013-09-27 11:50:00,60.08,60.16,60.08,60.13,14400.0,53.7494,53.821,53.7494,53.7942,14400.0
2013-09-27 11:55:00,60.15,60.18,60.13,60.13,4500.0,53.8121,53.8389,53.7942,53.7942,4500.0
2013-09-27 12:00:00,60.12,60.17,60.12,60.15,10800.0,53.7852,53.8299,53.7852,53.8121,10800.0
2013-09-27 12:05:00,60.16,60.18,60.15,60.17,5700.0,53.821,53.8389,53.8121,53.8299,5700.0
2013-09-27 12:10:00,60.14,60.18,60.14,60.16,5700.0,53.8031,53.8389,53.8031,53.821,5700.0
2013-09-27 12:15:00,60.16,60.19,60.15,60.18,9300.0,53.821,53.8478,53.8121,53.8389,9300.0
2013-09-27 12:20:00,60.2,60.2,60.16,60.17,4500.0,53.8568,53.8568,53.821,53.8299,4500.0
2013-09-27 12:25:00,60.15,60.15,60.12,60.13,6600.0,53.8121,53.8121,53.7852,53.7942,6600.0
2013-09-27 12:30:00,60.14,60.18,60.12,60.17,13200.0,53.8031,53.8389,53.7852,53.8299,13200.0
2013-09-27 12:35:00,60.17,60.2,60.11,60.18,23100.0,53.8299,53.8568,53.7763,53.8389,23100.0
2013-09-27 12:40:00,60.2,60.2,60.18,60.2,1800.0,53.8568,53.8568,53.8389,53.8568,1800.0
2013-09-27 12:45:00,60.2,60.21,60.17,60.18,3300.0,53.8568,53.8657,53.8299,53.8389,3300.0
2013-09-27 12:50:00,60.19,60.19,60.15,60.17,3300.0,53.8478,53.8478,53.8121,53.8299,3300.0
2013-09-27 12:55:00,60.18,60.18,60.14,60.14,5400.0,53.8389,53.8389,53.8031,53.8031,5400.0
2013-09-27 13:00:00,60.15,60.18,60.14,60.18,4500.0,53.8121,53.8389,53.8031,53.8389,4500.0
2013-09-27 13:05:00,60.16,60.18,60.16,60.17,1800.0,53.821,53.8389,53.821,53.8299,1800.0
2013-09-27 13:10:00,60.17,60.18,60.15,60.18,2700.0,53.8299,53.8389,53.8121,53.8389,2700.0
2013-09-27 13:15:00,60.18,60.22,60.15,60.15,8700.0,53.8389,53.8747,53.8121,53.8121,8700.0
2013-09-27 13:20:00,60.17,60.17,60.13,60.13,2400.0,53.8299,53.8299,53.7942,53.7942,2400.0
2013-09-27 13:25:00,60.13,60.15,60.12,60.14,11100.0,53.7942,53.8121,53.7852,53.8031,11100.0
2013-09-27 13:30:00,60.14,60.16,60.11,60.16,7500.0,53.8031,53.821,53.7763,53.821,7500.0
2013-09-27 13:35:00,60.15,60.17,60.12,60.13,7200.0,53.8121,53.8299,53.7852,53.7942,7200.0
2013-09-27 13:40:00,60.15,60.18,60.15,60.16,5100.0,53.8121,53.8389,53.8121,53.821,5100.0
2013-09-27 13:45:00,60.17,60.17,60.17,60.17,1500.0,53.8299,53.8299,53.8299,53.8299,1500.0
2013-09-27 13:50:00,60.16,60.16,60.11,60.13,4800.0,53.821,53.821,53.7763,53.7942,4800.0
2013-09-27 13:55:00,60.12,60.12,60.06,60.09,13500.0,53.7852,53.7852,53.7315,53.7584,13500.0
2013-09-27 14:00:00,60.09,60.1,60.08,60.09,3900.0,53.7584,53.7673,53.7494,53.7584,3900.0
2013-09-27 14:05:00,60.07,60.1,60.03,60.03,7800.0,53.7405,53.7673,53.7047,53.7047,7800.0
2013-09-27 14:10:00,60.03,60.08,60.02,60.04,7800.0,53.7047,53.7494,53.6958,53.7136,7800.0
2013-09-27 14:15:00,60.02,60.06,60.02,60.04,13800.0,53.6958,53.7315,53.6958,53.7136,13800.0
2013-09-27 14:20:00,60.04,60.07,60.02,60.07,6900.0,53.7136,53.7405,53.6958,53.7405,6900.0
2013-09-27 14:25:00,60.07,60.08,60.07,60.08,8700.0,53.7405,53.7494,53.7405,53.7494,8700.0
2013-09-27 14:30:00,60.07,60.07,60.03,60.03,15600.0,53.7405,53.7405,53.7047,53.7047,15600.0
2013-09-27 14:35:00,60.03,60.06,60.0,60.05,9000.0,53.7047,53.7315,53.6779,53.7226,9000.0
2013-09-27 14:40:00,60.05,60.11,60.05,60.11,11700.0,53.7226,53.7763,53.7226,53.7763,11700.0
2013-09-27 14:45:00,60.11,60.14,60.11,60.12,3900.0,53.7763,53.8031,53.7763,53.7852,3900.0
2013-09-27 14:50:00,60.13,60.17,60.12,60.16,14100.0,53.7942,53.8299,53.7852,53.821,14100.0
2013-09-27 14:55:00,60.17,60.18,60.09,60.1,14100.0,53.8299,53.8389,53.7584,53.7673,14100.0
2013-09-27 15:00:00,60.1,60.12,60.07,60.08,7500.0,53.7673,53.7852,53.7405,53.7494,7500.0
2013-09-27 15:05:00,60.07,60.11,60.06,60.07,15900.0,53.7405,53.7763,53.7315,53.7405,15900.0
2013-09-27 15:10:00,60.07,60.11,60.05,60.09,15600.0,53.7405,53.7763,53.7226,53.7584,15600.0
2013-09-27 15:15:00,60.06,60.07,59.99,60.02,29400.0,53.7315,53.7405,53.6689,53.6958,29400.0
2013-09-27 15:20:00,60.05,60.06,59.99,60.03,14100.0,53.7226,53.7315,53.6689,53.7047,14100.0
2013-09-27 15:25:00,60.03,60.07,60.03,60.06,16500.0,53.7047,53.7405,53.7047,53.7315,16500.0
2013-09-27 15:30:00,60.07,60.19,60.07,60.19,54600.0,53.7405,53.8478,53.7405,53.8478,54600.0
2013-09-27 15:35:00,60.19,60.23,60.15,60.18,63900.0,53.8478,53.8836,53.8121,53.8389,63900.0
2013-09-27 15:40:00,60.2,60.21,60.1,60.1,25200.0,53.8568,53.8657,53.7673,53.7673,25200.0
2013-09-27 15:45:00,60.11,60.17,60.01,60.04,49500.0,53.7763,53.8299,53.6868,53.7136,49500.0
2013-09-27 15:50:00,60.04,60.16,60.04,60.12,52500.0,53.7136,53.821,53.7136,53.7852,52500.0
2013-09-27 15:55:00,60.12,60.18,60.11,60.13,102300.0,53.7852,53.8389,53.7763,53.7942,102300.0
2013-09-30 09:30:00,59.65,59.87,59.25,59.52,168000.0,53.3647,53.5616,53.0069,53.2484,168000.0
2013-09-30 09:35:00,59.4,60.0,59.4,60.0,11100.0,53.1411,53.6779,53.1411,53.6779,11100.0
2013-09-30 09:40:00,60.0,60.36,59.89,60.21,44400.0,53.6779,53.9999,53.5795,53.8657,44400.0
2013-09-30 09:45:00,60.22,60.33,60.09,60.14,42000.0,53.8747,53.9731,53.7584,53.8031,42000.0
2013-09-30 09:50:00,60.13,60.26,60.08,60.15,26100.0,53.7942,53.9105,53.7494,53.8121,26100.0
2013-09-30 09:55:00,60.13,60.16,59.88,59.88,31800.0,53.7942,53.821,53.5705,53.5705,31800.0
2013-09-30 10:00:00,59.86,59.97,59.83,59.94,33300.0,53.5526,53.651,53.5258,53.6242,33300.0
2013-09-30 10:05:00,59.9,60.02,59.9,59.98,12000.0,53.5884,53.6958,53.5884,53.66,12000.0
2013-09-30 10:10:00,59.98,60.15,59.97,60.15,24600.0,53.66,53.8121,53.651,53.8121,24600.0
2013-09-30 10:15:00,60.16,60.25,60.1,60.22,14100.0,53.821,53.9015,53.7673,53.8747,14100.0
2013-09-30 10:20:00,60.22,60.23,60.2,60.2,8400.0,53.8747,53.8836,53.8568,53.8568,8400.0
2013-09-30 10:25:00,60.22,60.31,60.22,60.31,18900.0,53.8747,53.9552,53.8747,53.9552,18900.0
2013-09-30 10:30:00,60.26,60.33,60.22,60.25,12600.0,53.9105,53.9731,53.8747,53.9015,12600.0
2013-09-30 10:35:00,60.28,60.44,60.28,60.4,14700.0,53.9284,54.0715,53.9284,54.0357,14700.0
2013-09-30 10:40:00,60.43,60.47,60.42,60.44,9900.0,54.0626,54.0983,54.0536,54.0715,9900.0
2013-09-30 10:45:00,60.5,60.51,60.36,60.36,14700.0,54.1252,54.1341,53.9999,53.9999,14700.0
2013-09-30 10:50:00,60.4,60.47,60.4,60.4,7800.0,54.0357,54.0983,54.0357,54.0357,7800.0
2013-09-30 10:55:00,60.4,60.4,60.36,60.4,5700.0,54.0357,54.0357,53.9999,54.0357,5700.0
2013-09-30 11:00:00,60.37,60.45,60.32,60.39,23400.0,54.0089,54.0804,53.9641,54.0268,23400.0
2013-09-30 11:05:00,60.32,60.4,60.32,60.39,6600.0,53.9641,54.0357,53.9641,54.0268,6600.0
2013-09-30 11:10:00,60.36,60.36,60.18,60.21,14100.0,53.9999,53.9999,53.8389,53.8657,14100.0
2013-09-30 11:15:00,60.19,60.31,60.19,60.29,6900.0,53.8478,53.9552,53.8478,53.9373,6900.0
2013-09-30 11:20:00,60.28,60.33,60.28,60.31,10800.0,53.9284,53.9731,53.9284,53.9552,10800.0
2013-09-30 11:25:00,60.33,60.42,60.33,60.37,11100.0,53.9731,54.0536,53.9731,54.0089,11100.0
2013-09-30 11:30:00,60.37,60.49,60.37,60.39,15000.0,54.0089,54.1162,54.0089,54.0268,15000.0
2013-09-30 11:35:00,60.41,60.46,60.39,60.42,26400.0,54.0447,54.0894,54.0268,54.0536,26400.0
2013-09-30 11:40:00,60.42,60.42,60.36,60.36,12000.0,54.0536,54.0536,53.9999,53.9999,12000.0
2013-09-30 11:45:00,60.38,60.44,60.37,60.37,4800.0,54.0178,54.0715,54.0089,54.0089,4800.0
2013-09-30 11:50:00,60.38,60.38,60.32,60.32,2100.0,54.0178,54.0178,53.9641,53.9641,2100.0
2013-09-30 11:55:00,60.36,60.49,60.35,60.47,6600.0,53.9999,54.1162,53.991,54.0983,6600.0
2013-09-30 12:00:00,60.46,60.46,60.32,60.32,7500.0,54.0894,54.0894,53.9641,53.9641,7500.0
2013-09-30 12:05:00,60.36,60.36,60.32,60.34,3600.0,53.9999,53.9999,53.9641,53.982,3600.0
2013-09-30 12:10:00,60.3,60.3,60.26,60.28,3000.0,53.9462,53.9462,53.9105,53.9284,3000.0
2013-09-30 12:15:00,60.25,60.33,60.24,60.24,9000.0,53.9015,53.9731,53.8926,53.8926,9000.0
2013-09-30 12:20:00,60.24,60.25,60.23,60.25,6300.0,53.8926,53.9015,53.8836,53.9015,6300.0
2013-09-30 12:25:00,60.25,60.27,60.25,60.27,3900.0,53.9015,53.9194,53.9015,53.9194,3900.0
2013-09-30 12:30:00,60.27,60.31,60.27,60.29,19500.0,53.9194,53.9552,53.9194,53.9373,19500.0
2013-09-30 12:35:00,60.28,60.31,60.23,60.31,8100.0,53.9284,53.9552,53.8836,53.9552,8100.0
2013-09-30 12:40:00,60.26,60.29,60.24,60.29,2700.0,53.9105,53.9373,53.8926,53.9373,2700.0
2013-09-30 12:45:00,60.29,60.33,60.28,60.28,20700.0,53.9373,53.9731,53.9284,53.9284,20700.0
2013-09-30 12:50:00,60.29,60.32,60.27,60.28,6000.0,53.9373,53.9641,53.9194,53.9284,6000.0
2013-09-30 12:55:00,60.28,60.28,60.24,60.24,5400.0,53.9284,53.9284,53.8926,53.8926,5400.0
2013-09-30 13:00:00,60.26,60.34,60.25,60.28,12900.0,53.9105,53.982,53.9015,53.9284,12900.0
2013-09-30 13:05:00,60.28,60.33,60.28,60.29,1200.0,53.9284,53.9731,53.9284,53.9373,1200.0
2013-09-30 13:10:00,60.3,60.34,60.27,60.27,4800.0,53.9462,53.982,53.9194,53.9194,4800.0
2013-09-30 13:15:00,60.26,60.42,60.26,60.42,25200.0,53.9105,54.0536,53.9105,54.0536,25200.0
2013-09-30 13:20:00,60.42,60.42,60.34,60.36,3300.0,54.0536,54.0536,53.982,53.9999,3300.0
2013-09-30 13:25:00,60.31,60.33,60.28,60.3,12900.0,53.9552,53.9731,53.9284,53.9462,12900.0
2013-09-30 13:30:00,60.3,60.41,60.3,60.39,6300.0,53.9462,54.0447,53.9462,54.0268,6300.0
2013-09-30 13:35:00,60.39,60.42,60.29,60.29,15900.0,54.0268,54.0536,53.9373,53.9373,15900.0
2013-09-30 13:40:00,60.32,60.34,60.28,60.34,6900.0,53.9641,53.982,53.9284,53.982,6900.0
2013-09-30 13:45:00,60.32,60.42,60.32,60.38,1015200.0,53.9641,54.0536,53.9641,54.0178,1015200.0
2013-09-30 13:50:00,60.39,60.45,60.31,60.31,10500.0,54.0268,54.0804,53.9552,53.9552,10500.0
2013-09-30 13:55:00,60.33,60.33,60.2,60.26,52800.0,53.9731,53.9731,53.8568,53.9105,52800.0
2013-09-30 14:00:00,60.26,60.35,60.26,60.35,31500.0,53.9105,53.991,53.9105,53.991,31500.0
2013-09-30 14:05:00,60.32,60.41,60.31,60.41,12000.0,53.9641,54.0447,53.9552,54.0447,12000.0
2013-09-30 14:10:00,60.42,60.45,60.3,60.39,20100.0,54.0536,54.0804,53.9462,54.0268,20100.0
2013-09-30 14:15:00,60.38,60.39,60.31,60.36,17100.0,54.0178,54.0268,53.9552,53.9999,17100.0
2013-09-30 14:20:00,60.36,60.41,60.35,60.41,10800.0,53.9999,54.0447,53.991,54.0447,10800.0
2013-09-30 14:25:00,60.4,60.5,60.4,60.48,10200.0,54.0357,54.1252,54.0357,54.1073,10200.0
2013-09-30 14:30:00,60.5,60.62,60.5,60.62,23100.0,54.1252,54.2325,54.1252,54.2325,23100.0
2013-09-30 14:35:00,60.6,60.64,60.58,60.62,27000.0,54.2146,54.2504,54.1967,54.2325,27000.0
2013-09-30 14:40:00,60.62,60.62,60.52,60.54,17400.0,54.2325,54.2325,54.1431,54.161,17400.0
2013-09-30 14:45:00,60.54,60.64,60.54,60.6,21900.0,54.161,54.2504,54.161,54.2146,21900.0
2013-09-30 14:50:00,60.6,60.67,60.59,60.64,27300.0,54.2146,54.2773,54.2057,54.2504,27300.0
2013-09-30 14:55:00,60.63,60.65,60.59,60.61,10500.0,54.2415,54.2594,54.2057,54.2236,10500.0
2013-09-30 15:00:00,60.6,60.69,60.59,60.6,38700.0,54.2146,54.2952,54.2057,54.2146,38700.0
2013-09-30 15:05:00,60.59,60.66,60.54,60.6,24000.0,54.2057,54.2683,54.161,54.2146,24000.0
2013-09-30 15:10:00,60.59,60.6,60.47,60.5,18900.0,54.2057,54.2146,54.0983,54.1252,18900.0
2013-09-30 15:15:00,60.5,60.55,60.46,60.49,29400.0,54.1252,54.1699,54.0894,54.1162,29400.0
2013-09-30 15:20:00,60.5,60.58,60.5,60.54,19500.0,54.1252,54.1967,54.1252,54.161,19500.0
2013-09-30 15:25:00,60.54,60.61,60.51,60.61,42300.0,54.161,54.2236,54.1341,54.2236,42300.0
2013-09-30 15:30:00,60.6,60.65,60.53,60.55,175500.0,54.2146,54.2594,54.152,54.1699,175500.0
2013-09-30 15:35:00,60.56,60.68,60.52,60.64,37800.0,54.1789,54.2862,54.1431,54.2504,37800.0
2013-09-30 15:40:00,60.6,60.68,60.58,60.68,38700.0,54.2146,54.2862,54.1967,54.2862,38700.0
2013-09-30 15:45:00,60.64,60.77,60.57,60.61,70200.0,54.2504,54.3667,54.1878,54.2236,70200.0
2013-09-30 15:50:00,60.61,60.68,60.57,60.64,58500.0,54.2236,54.2862,54.1878,54.2504,58500.0
2013-09-30 15:55:00,60.62,60.75,60.61,60.71,130800.0,54.2325,54.3488,54.2236,54.313,130800.0
2013-10-01 09:30:00,60.72,60.8,60.52,60.8,144900.0,54.322,54.3936,54.1431,54.3936,144900.0
2013-10-01 09:35:00,60.8,61.15,60.8,61.14,10800.0,54.3936,54.7067,54.3936,54.6977,10800.0
2013-10-01 09:40:00,61.08,61.16,61.01,61.16,21000.0,54.6441,54.7156,54.5814,54.7156,21000.0
2013-10-01 09:45:00,61.15,61.15,60.92,60.99,13500.0,54.7067,54.7067,54.5009,54.5635,13500.0
2013-10-01 09:50:00,61.03,61.11,60.96,61.02,67200.0,54.5993,54.6709,54.5367,54.5904,67200.0
2013-10-01 09:55:00,60.97,60.97,60.81,60.83,7200.0,54.5457,54.5457,54.4025,54.4204,7200.0
2013-10-01 10:00:00,60.86,60.92,60.84,60.91,8100.0,54.4472,54.5009,54.4294,54.492,8100.0
2013-10-01 10:05:00,60.98,61.08,60.98,61.08,7800.0,54.5546,54.6441,54.5546,54.6441,7800.0
2013-10-01 10:10:00,61.09,61.22,61.0,61.14,80700.0,54.653,54.7693,54.5725,54.6977,80700.0
2013-10-01 10:15:00,61.14,61.2,61.12,61.12,11700.0,54.6977,54.7514,54.6798,54.6798,11700.0
2013-10-01 10:20:00,61.14,61.36,61.14,61.35,18000.0,54.6977,54.8946,54.6977,54.8856,18000.0
2013-10-01 10:25:00,61.35,61.38,61.3,61.37,20400.0,54.8856,54.9125,54.8409,54.9035,20400.0
2013-10-01 10:30:00,61.37,61.54,61.37,61.53,16800.0,54.9035,55.0556,54.9035,55.0466,16800.0
2013-10-01 10:35:00,61.5,61.6,61.43,61.57,29700.0,55.0198,55.1093,54.9572,55.0824,29700.0
2013-10-01 10:40:00,61.57,61.58,61.5,61.57,12000.0,55.0824,55.0914,55.0198,55.0824,12000.0
2013-10-01 10:45:00,61.55,61.61,61.51,61.6,19800.0,55.0645,55.1182,55.0288,55.1093,19800.0
2013-10-01 10:50:00,61.62,61.66,61.61,61.62,28800.0,55.1272,55.1629,55.1182,55.1272,28800.0
2013-10-01 10:55:00,61.61,61.77,61.6,61.6,48300.0,55.1182,55.2614,55.1093,55.1093,48300.0
2013-10-01 11:00:00,61.61,61.62,61.5,61.5,24000.0,55.1182,55.1272,55.0198,55.0198,24000.0
2013-10-01 11:05:00,61.49,61.61,61.48,61.48,21300.0,55.0109,55.1182,55.0019,55.0019,21300.0
2013-10-01 11:10:00,61.49,61.62,61.49,61.57,24900.0,55.0109,55.1272,55.0109,55.0824,24900.0
2013-10-01 11:15:00,61.59,61.61,61.51,61.61,27900.0,55.1003,55.1182,55.0288,55.1182,27900.0
2013-10-01 11:20:00,61.6,61.62,61.55,61.59,17700.0,55.1093,55.1272,55.0645,55.1003,17700.0
2013-10-01 11:25:00,61.59,61.67,61.56,61.58,57000.0,55.1003,55.1719,55.0735,55.0914,57000.0
2013-10-01 11:30:00,61.57,61.72,61.57,61.72,19200.0,55.0824,55.2166,55.0824,55.2166,19200.0
2013-10-01 11:35:00,61.73,61.75,61.68,61.71,9300.0,55.2256,55.2435,55.1808,55.2077,9300.0
2013-10-01 11:40:00,61.67,61.77,61.67,61.68,16500.0,55.1719,55.2614,55.1719,55.1808,16500.0
2013-10-01 11:45:00,61.7,61.75,61.69,61.73,17400.0,55.1987,55.2435,55.1898,55.2256,17400.0
2013-10-01 11:50:00,61.73,61.73,61.62,61.64,26400.0,55.2256,55.2256,55.1272,55.1451,26400.0
2013-10-01 11:55:00,61.65,61.67,61.58,61.59,21000.0,55.154,55.1719,55.0914,55.1003,21000.0
2013-10-01 12:00:00,61.6,61.62,61.56,61.58,13200.0,55.1093,55.1272,55.0735,55.0914,13200.0
2013-10-01 12:05:00,61.61,61.62,61.57,61.57,11100.0,55.1182,55.1272,55.0824,55.0824,11100.0
2013-10-01 12:10:00,61.55,61.56,61.53,61.54,11100.0,55.0645,55.0735,55.0466,55.0556,11100.0
2013-10-01 12:15:00,61.52,61.53,61.45,61.46,11700.0,55.0377,55.0466,54.9751,54.984,11700.0
2013-10-01 12:20:00,61.46,61.46,61.36,61.4,9900.0,54.984,54.984,54.8946,54.9303,9900.0
2013-10-01 12:25:00,61.38,61.49,61.35,61.47,9300.0,54.9125,55.0109,54.8856,54.993,9300.0
2013-10-01 12:30:00,61.47,61.47,61.37,61.37,11100.0,54.993,54.993,54.9035,54.9035,11100.0
2013-10-01 12:35:00,61.36,61.37,61.33,61.33,8400.0,54.8946,54.9035,54.8677,54.8677,8400.0
2013-10-01 12:40:00,61.32,61.34,61.31,61.31,4200.0,54.8588,54.8767,54.8498,54.8498,4200.0
2013-10-01 12:45:00,61.33,61.37,61.31,61.32,12300.0,54.8677,54.9035,54.8498,54.8588,12300.0
2013-10-01 12:50:00,61.32,61.32,61.22,61.22,9300.0,54.8588,54.8588,54.7693,54.7693,9300.0
2013-10-01 12:55:00,61.22,61.22,61.14,61.14,22200.0,54.7693,54.7693,54.6977,54.6977,22200.0
2013-10-01 13:00:00,61.14,61.16,61.09,61.12,8700.0,54.6977,54.7156,54.653,54.6798,8700.0
2013-10-01 13:05:00,61.11,61.2,61.11,61.18,12300.0,54.6709,54.7514,54.6709,54.7335,12300.0
2013-10-01 13:10:00,61.24,61.24,61.15,61.15,9300.0,54.7872,54.7872,54.7067,54.7067,9300.0
2013-10-01 13:15:00,61.14,61.19,61.14,61.19,5400.0,54.6977,54.7425,54.6977,54.7425,5400.0
2013-10-01 13:20:00,61.2,61.21,61.17,61.17,9000.0,54.7514,54.7604,54.7246,54.7246,9000.0
2013-10-01 13:25:00,61.18,61.2,61.18,61.2,4500.0,54.7335,54.7514,54.7335,54.7514,4500.0
2013-10-01 13:30:00,61.19,61.2,61.13,61.13,8700.0,54.7425,54.7514,54.6888,54.6888,8700.0
2013-10-01 13:35:00,61.09,61.12,61.07,61.12,7800.0,54.653,54.6798,54.6351,54.6798,7800.0
2013-10-01 13:40:00,61.13,61.19,61.13,61.15,11400.0,54.6888,54.7425,54.6888,54.7067,11400.0
2013-10-01 13:45:00,61.15,61.16,61.1,61.1,5400.0,54.7067,54.7156,54.662,54.662,5400.0
2013-10-01 13:50:00,61.11,61.13,61.09,61.12,13800.0,54.6709,54.6888,54.653,54.6798,13800.0
2013-10-01 13:55:00,61.1,61.19,61.08,61.17,17700.0,54.662,54.7425,54.6441,54.7246,17700.0
2013-10-01 14:00:00,61.16,61.16,61.08,61.08,6000.0,54.7156,54.7156,54.6441,54.6441,6000.0
2013-10-01 14:05:00,61.08,61.18,61.05,61.18,14400.0,54.6441,54.7335,54.6172,54.7335,14400.0
2013-10-01 14:10:00,61.17,61.17,61.13,61.14,13200.0,54.7246,54.7246,54.6888,54.6977,13200.0
2013-10-01 14:15:00,61.14,61.15,61.07,61.07,13500.0,54.6977,54.7067,54.6351,54.6351,13500.0
2013-10-01 14:20:00,61.07,61.07,60.99,60.99,15900.0,54.6351,54.6351,54.5635,54.5635,15900.0
2013-10-01 14:25:00,60.98,61.0,60.88,61.0,26400.0,54.5546,54.5725,54.4651,54.5725,26400.0
2013-10-01 14:30:00,61.0,61.11,61.0,61.03,18900.0,54.5725,54.6709,54.5725,54.5993,18900.0
2013-10-01 14:35:00,61.04,61.06,61.03,61.05,9300.0,54.6083,54.6262,54.5993,54.6172,9300.0
2013-10-01 14:40:00,61.07,61.11,61.06,61.09,6600.0,54.6351,54.6709,54.6262,54.653,6600.0
2013-10-01 14:45:00,61.1,61.14,61.07,61.14,7200.0,54.662,54.6977,54.6351,54.6977,7200.0
2013-10-01 14:50:00,61.13,61.17,61.1,61.16,13500.0,54.6888,54.7246,54.662,54.7156,13500.0
2013-10-01 14:55:00,61.16,61.31,61.16,61.29,33000.0,54.7156,54.8498,54.7156,54.8319,33000.0
2013-10-01 15:00:00,61.26,61.27,61.21,61.24,13500.0,54.8051,54.814,54.7604,54.7872,13500.0
2013-10-01 15:05:00,61.25,61.25,61.13,61.17,16200.0,54.7961,54.7961,54.6888,54.7246,16200.0
2013-10-01 15:10:00,61.17,61.19,61.08,61.08,13500.0,54.7246,54.7425,54.6441,54.6441,13500.0
2013-10-01 15:15:00,61.08,61.16,61.08,61.16,23700.0,54.6441,54.7156,54.6441,54.7156,23700.0
2013-10-01 15:20:00,61.15,61.15,61.04,61.09,23700.0,54.7067,54.7067,54.6083,54.653,23700.0
2013-10-01 15:25:00,61.1,61.23,61.1,61.23,27600.0,54.662,54.7783,54.662,54.7783,27600.0
2013-10-01 15:30:00,61.24,61.33,61.24,61.31,33600.0,54.7872,54.8677,54.7872,54.8498,33600.0
2013-10-01 15:35:00,61.29,61.41,61.28,61.39,35100.0,54.8319,54.9393,54.823,54.9214,35100.0
2013-10-01 15:40:00,61.39,61.41,61.33,61.38,42000.0,54.9214,54.9393,54.8677,54.9125,42000.0
2013-10-01 15:45:00,61.37,61.38,61.28,61.36,29400.0,54.9035,54.9125,54.823,54.8946,29400.0
2013-10-01 15:50:00,61.37,61.41,61.33,61.37,65400.0,54.9035,54.9393,54.8677,54.9035,65400.0
2013-10-01 15:55:00,61.36,61.54,61.34,61.51,139200.0,54.8946,55.0556,54.8767,55.0288,139200.0
2013-10-02 09:30:00,60.73,61.25,60.73,61.22,34800.0,54.3309,54.7961,54.3309,54.7693,34800.0
2013-10-02 09:35:00,61.24,61.24,61.13,61.21,21900.0,54.7872,54.7872,54.6888,54.7604,21900.0
2013-10-02 09:40:00,61.14,61.23,61.12,61.22,23100.0,54.6977,54.7783,54.6798,54.7693,23100.0
2013-10-02 09:45:00,61.18,61.21,61.07,61.08,14700.0,54.7335,54.7604,54.6351,54.6441,14700.0
2013-10-02 09:50:00,61.07,61.22,61.03,61.2,6900.0,54.6351,54.7693,54.5993,54.7514,6900.0
2013-10-02 09:55:00,61.16,61.16,60.99,61.05,9000.0,54.7156,54.7156,54.5635,54.6172,9000.0
2013-10-02 10:00:00,61.05,61.1,61.0,61.07,11400.0,54.6172,54.662,54.5725,54.6351,11400.0
2013-10-02 10:05:00,61.03,61.05,60.78,60.89,30900.0,54.5993,54.6172,54.3757,54.4741,30900.0
2013-10-02 10:10:00,60.9,61.09,60.9,61.04,25800.0,54.483,54.653,54.483,54.6083,25800.0
2013-10-02 10:15:00,61.04,61.08,61.0,61.06,27000.0,54.6083,54.6441,54.5725,54.6262,27000.0
2013-10-02 10:20:00,61.03,61.05,60.88,61.01,15300.0,54.5993,54.6172,54.4651,54.5814,15300.0
2013-10-02 10:25:00,60.97,61.0,60.94,60.96,8100.0,54.5457,54.5725,54.5188,54.5367,8100.0
2013-10-02 10:30:00,60.95,60.97,60.85,60.95,10500.0,54.5278,54.5457,54.4383,54.5278,10500.0
2013-10-02 10:35:00,60.92,61.07,60.92,61.06,10800.0,54.5009,54.6351,54.5009,54.6262,10800.0
2013-10-02 10:40:00,61.07,61.09,60.96,60.96,17100.0,54.6351,54.653,54.5367,54.5367,17100.0
2013-10-02 10:45:00,60.97,61.02,60.96,60.98,6300.0,54.5457,54.5904,54.5367,54.5546,6300.0
2013-10-02 10:50:00,60.96,60.99,60.92,60.95,6000.0,54.5367,54.5635,54.5009,54.5278,6000.0
2013-10-02 10:55:00,60.94,61.05,60.94,61.05,16500.0,54.5188,54.6172,54.5188,54.6172,16500.0
2013-10-02 11:00:00,61.04,61.1,61.03,61.04,8700.0,54.6083,54.662,54.5993,54.6083,8700.0
2013-10-02 11:05:00,61.07,61.12,61.05,61.08,13200.0,54.6351,54.6798,54.6172,54.6441,13200.0
2013-10-02 11:10:00,61.07,61.09,61.03,61.09,4500.0,54.6351,54.653,54.5993,54.653,4500.0
2013-10-02 11:15:00,61.11,61.24,61.11,61.24,6600.0,54.6709,54.7872,54.6709,54.7872,6600.0
2013-10-02 11:20:00,61.23,61.3,61.23,61.3,10200.0,54.7783,54.8409,54.7783,54.8409,10200.0
2013-10-02 11:25:00,61.27,61.29,61.22,61.28,24000.0,54.814,54.8319,54.7693,54.823,24000.0
2013-10-02 11:30:00,61.28,61.33,61.2,61.2,14400.0,54.823,54.8677,54.7514,54.7514,14400.0
2013-10-02 11:35:00,61.22,61.23,61.2,61.21,17700.0,54.7693,54.7783,54.7514,54.7604,17700.0
2013-10-02 11:40:00,61.19,61.19,61.13,61.14,12000.0,54.7425,54.7425,54.6888,54.6977,12000.0
2013-10-02 11:45:00,61.14,61.27,61.13,61.24,14400.0,54.6977,54.814,54.6888,54.7872,14400.0
2013-10-02 11:50:00,61.23,61.32,61.23,61.28,11100.0,54.7783,54.8588,54.7783,54.823,11100.0
2013-10-02 11:55:00,61.28,61.28,61.24,61.24,5400.0,54.823,54.823,54.7872,54.7872,5400.0
2013-10-02 12:00:00,61.23,61.31,61.23,61.28,12300.0,54.7783,54.8498,54.7783,54.823,12300.0
2013-10-02 12:05:00,61.27,61.31,61.24,61.3,6000.0,54.814,54.8498,54.7872,54.8409,6000.0
2013-10-02 12:10:00,61.28,61.28,61.21,61.21,12600.0,54.823,54.823,54.7604,54.7604,12600.0
2013-10-02 12:15:00,61.22,61.28,61.22,61.22,9000.0,54.7693,54.823,54.7693,54.7693,9000.0
2013-10-02 12:20:00,61.23,61.23,61.15,61.15,14100.0,54.7783,54.7783,54.7067,54.7067,14100.0
2013-10-02 12:25:00,61.16,61.17,61.12,61.16,7200.0,54.7156,54.7246,54.6798,54.7156,7200.0
2013-10-02 12:30:00,61.18,61.23,61.18,61.2,2100.0,54.7335,54.7783,54.7335,54.7514,2100.0
2013-10-02 12:35:00,61.21,61.26,61.21,61.26,3300.0,54.7604,54.8051,54.7604,54.8051,3300.0
2013-10-02 12:40:00,61.26,61.32,61.26,61.32,6300.0,54.8051,54.8588,54.8051,54.8588,6300.0
2013-10-02 12:45:00,61.32,61.33,61.25,61.25,19800.0,54.8588,54.8677,54.7961,54.7961,19800.0
2013-10-02 12:50:00,61.27,61.33,61.26,61.32,14100.0,54.814,54.8677,54.8051,54.8588,14100.0
2013-10-02 12:55:00,61.31,61.32,61.31,61.32,6600.0,54.8498,54.8588,54.8498,54.8588,6600.0
2013-10-02 13:00:00,61.33,61.37,61.33,61.33,4200.0,54.8677,54.9035,54.8677,54.8677,4200.0
2013-10-02 13:05:00,61.34,61.37,61.32,61.37,6600.0,54.8767,54.9035,54.8588,54.9035,6600.0
2013-10-02 13:10:00,61.38,61.4,61.38,61.38,7500.0,54.9125,54.9303,54.9125,54.9125,7500.0
2013-10-02 13:15:00,61.37,61.41,61.36,61.38,7200.0,54.9035,54.9393,54.8946,54.9125,7200.0
2013-10-02 13:20:00,61.36,61.45,61.36,61.45,9000.0,54.8946,54.9751,54.8946,54.9751,9000.0
2013-10-02 13:25:00,61.45,61.5,61.45,61.5,7200.0,54.9751,55.0198,54.9751,55.0198,7200.0
2013-10-02 13:30:00,61.47,61.47,61.43,61.45,9600.0,54.993,54.993,54.9572,54.9751,9600.0
2013-10-02 13:35:00,61.46,61.47,61.45,61.47,5400.0,54.984,54.993,54.9751,54.993,5400.0
2013-10-02 13:40:00,61.46,61.46,61.42,61.44,7500.0,54.984,54.984,54.9482,54.9661,7500.0
2013-10-02 13:45:00,61.46,61.56,61.44,61.52,18600.0,54.984,55.0735,54.9661,55.0377,18600.0
2013-10-02 13:50:00,61.51,61.57,61.49,61.57,59700.0,55.0288,55.0824,55.0109,55.0824,59700.0
2013-10-02 13:55:00,61.58,61.58,61.5,61.54,12300.0,55.0914,55.0914,55.0198,55.0556,12300.0
2013-10-02 14:00:00,61.53,61.54,61.45,61.45,21300.0,55.0466,55.0556,54.9751,54.9751,21300.0
2013-10-02 14:05:00,61.47,61.48,61.44,61.45,7800.0,54.993,55.0019,54.9661,54.9751,7800.0
2013-10-02 14:10:00,61.45,61.46,61.4,61.4,13200.0,54.9751,54.984,54.9303,54.9303,13200.0
2013-10-02 14:15:00,61.4,61.43,61.38,61.43,10500.0,54.9303,54.9572,54.9125,54.9572,10500.0
2013-10-02 14:20:00,61.44,61.44,61.41,61.42,6900.0,54.9661,54.9661,54.9393,54.9482,6900.0
2013-10-02 14:25:00,61.44,61.46,61.37,61.46,22500.0,54.9661,54.984,54.9035,54.984,22500.0
2013-10-02 14:30:00,61.46,61.46,61.38,61.45,38400.0,54.984,54.984,54.9125,54.9751,38400.0
2013-10-02 14:35:00,61.45,61.47,61.37,61.37,21300.0,54.9751,54.993,54.9035,54.9035,21300.0
2013-10-02 14:40:00,61.39,61.43,61.35,61.36,9300.0,54.9214,54.9572,54.8856,54.8946,9300.0
2013-10-02 14:45:00,61.36,61.42,61.36,61.36,14100.0,54.8946,54.9482,54.8946,54.8946,14100.0
2013-10-02 14:50:00,61.36,61.37,61.33,61.33,13500.0,54.8946,54.9035,54.8677,54.8677,13500.0
2013-10-02 14:55:00,61.33,61.38,61.28,61.38,12300.0,54.8677,54.9125,54.823,54.9125,12300.0
2013-10-02 15:00:00,61.36,61.36,61.32,61.32,9600.0,54.8946,54.8946,54.8588,54.8588,9600.0
2013-10-02 15:05:00,61.31,61.35,61.31,61.33,19500.0,54.8498,54.8856,54.8498,54.8677,19500.0
2013-10-02 15:10:00,61.33,61.37,61.33,61.33,12900.0,54.8677,54.9035,54.8677,54.8677,12900.0
2013-10-02 15:15:00,61.33,61.34,61.31,61.33,56400.0,54.8677,54.8767,54.8498,54.8677,56400.0
2013-10-02 15:20:00,61.32,61.32,61.25,61.3,13200.0,54.8588,54.8588,54.7961,54.8409,13200.0
2013-10-02 15:25:00,61.3,61.36,61.29,61.36,17400.0,54.8409,54.8946,54.8319,54.8946,17400.0
2013-10-02 15:30:00,61.35,61.45,61.35,61.44,16800.0,54.8856,54.9751,54.8856,54.9661,16800.0
2013-10-02 15:35:00,61.44,61.44,61.38,61.39,18900.0,54.9661,54.9661,54.9125,54.9214,18900.0
2013-10-02 15:40:00,61.37,61.4,61.35,61.39,23400.0,54.9035,54.9303,54.8856,54.9214,23400.0
2013-10-02 15:45:00,61.38,61.39,61.32,61.38,44700.0,54.9125,54.9214,54.8588,54.9125,44700.0
2013-10-02 15:50:00,61.37,61.46,61.35,61.46,34500.0,54.9035,54.984,54.8856,54.984,34500.0
2013-10-02 15:55:00,61.46,61.57,61.44,61.55,82500.0,54.984,55.0824,54.9661,55.0645,82500.0
2013-10-03 09:30:00,61.18,61.47,61.18,61.39,26100.0,54.7335,54.993,54.7335,54.9214,26100.0
2013-10-03 09:35:00,61.39,61.45,61.34,61.44,15300.0,54.9214,54.9751,54.8767,54.9661,15300.0
2013-10-03 09:40:00,61.38,61.47,61.31,61.34,12600.0,54.9125,54.993,54.8498,54.8767,12600.0
2013-10-03 09:45:00,61.31,61.42,61.31,61.42,17400.0,54.8498,54.9482,54.8498,54.9482,17400.0
2013-10-03 09:50:00,61.4,61.57,61.37,61.57,18300.0,54.9303,55.0824,54.9035,55.0824,18300.0
2013-10-03 09:55:00,61.54,61.61,61.53,61.58,15600.0,55.0556,55.1182,55.0466,55.0914,15600.0
2013-10-03 10:00:00,61.54,61.54,61.32,61.41,17400.0,55.0556,55.0556,54.8588,54.9393,17400.0
2013-10-03 10:05:00,61.38,61.47,61.34,61.45,19200.0,54.9125,54.993,54.8767,54.9751,19200.0
2013-10-03 10:10:00,61.45,61.48,61.38,61.43,27300.0,54.9751,55.0019,54.9125,54.9572,27300.0
2013-10-03 10:15:00,61.39,61.46,61.35,61.41,16500.0,54.9214,54.984,54.8856,54.9393,16500.0
2013-10-03 10:20:00,61.41,61.41,61.16,61.19,15300.0,54.9393,54.9393,54.7156,54.7425,15300.0
2013-10-03 10:25:00,61.19,61.42,61.19,61.42,30300.0,54.7425,54.9482,54.7425,54.9482,30300.0
2013-10-03 10:30:00,61.43,61.43,61.29,61.37,20400.0,54.9572,54.9572,54.8319,54.9035,20400.0
2013-10-03 10:35:00,61.38,61.44,61.37,61.44,15600.0,54.9125,54.9661,54.9035,54.9661,15600.0
2013-10-03 10:40:00,61.4,61.42,61.33,61.36,10800.0,54.9303,54.9482,54.8677,54.8946,10800.0
2013-10-03 10:45:00,61.34,61.37,61.24,61.29,24000.0,54.8767,54.9035,54.7872,54.8319,24000.0
2013-10-03 10:50:00,61.27,61.33,61.25,61.3,18900.0,54.814,54.8677,54.7961,54.8409,18900.0
2013-10-03 10:55:00,61.31,61.37,61.29,61.29,12900.0,54.8498,54.9035,54.8319,54.8319,12900.0
2013-10-03 11:00:00,61.29,61.31,61.25,61.25,9300.0,54.8319,54.8498,54.7961,54.7961,9300.0
2013-10-03 11:05:00,61.23,61.44,61.22,61.43,20100.0,54.7783,54.9661,54.7693,54.9572,20100.0
2013-10-03 11:10:00,61.42,61.43,61.34,61.35,11100.0,54.9482,54.9572,54.8767,54.8856,11100.0
2013-10-03 11:15:00,61.35,61.36,61.26,61.27,18600.0,54.8856,54.8946,54.8051,54.814,18600.0
2013-10-03 11:20:00,61.27,61.34,61.27,61.3,10200.0,54.814,54.8767,54.814,54.8409,10200.0
2013-10-03 11:25:00,61.27,61.29,61.15,61.17,20100.0,54.814,54.8319,54.7067,54.7246,20100.0
2013-10-03 11:30:00,61.15,61.37,61.13,61.3,23700.0,54.7067,54.9035,54.6888,54.8409,23700.0
2013-10-03 11:35:00,61.28,61.3,61.2,61.25,10500.0,54.823,54.8409,54.7514,54.7961,10500.0
2013-10-03 11:40:00,61.24,61.24,61.08,61.08,16200.0,54.7872,54.7872,54.6441,54.6441,16200.0
2013-10-03 11:45:00,61.08,61.09,60.94,60.98,19800.0,54.6441,54.653,54.5188,54.5546,19800.0
2013-10-03 11:50:00,60.96,61.01,60.95,60.98,8400.0,54.5367,54.5814,54.5278,54.5546,8400.0
2013-10-03 11:55:00,60.95,60.95,60.75,60.83,30600.0,54.5278,54.5278,54.3488,54.4204,30600.0
2013-10-03 12:00:00,60.81,60.81,60.7,60.74,11400.0,54.4025,54.4025,54.3041,54.3399,11400.0
2013-10-03 12:05:00,60.75,60.81,60.75,60.8,10500.0,54.3488,54.4025,54.3488,54.3936,10500.0
2013-10-03 12:10:00,60.8,60.97,60.8,60.81,37800.0,54.3936,54.5457,54.3936,54.4025,37800.0
2013-10-03 12:15:00,60.8,60.86,60.79,60.8,20100.0,54.3936,54.4472,54.3846,54.3936,20100.0
2013-10-03 12:20:00,60.81,60.87,60.75,60.75,7200.0,54.4025,54.4562,54.3488,54.3488,7200.0
2013-10-03 12:25:00,60.73,60.88,60.71,60.87,10200.0,54.3309,54.4651,54.313,54.4562,10200.0
2013-10-03 12:30:00,60.89,60.97,60.89,60.93,6000.0,54.4741,54.5457,54.4741,54.5099,6000.0
2013-10-03 12:35:00,60.93,61.01,60.91,60.97,12900.0,54.5099,54.5814,54.492,54.5457,12900.0
2013-10-03 12:40:00,60.98,60.98,60.9,60.92,7800.0,54.5546,54.5546,54.483,54.5009,7800.0
2013-10-03 12:45:00,60.92,61.13,60.92,61.09,17100.0,54.5009,54.6888,54.5009,54.653,17100.0
2013-10-03 12:50:00,61.11,61.13,61.05,61.12,19800.0,54.6709,54.6888,54.6172,54.6798,19800.0
2013-10-03 12:55:00,61.12,61.19,61.12,61.19,9300.0,54.6798,54.7425,54.6798,54.7425,9300.0
2013-10-03 13:00:00,61.18,61.23,61.14,61.23,11400.0,54.7335,54.7783,54.6977,54.7783,11400.0
2013-10-03 13:05:00,61.23,61.29,61.2,61.25,7800.0,54.7783,54.8319,54.7514,54.7961,7800.0
2013-10-03 13:10:00,61.25,61.28,61.22,61.27,13200.0,54.7961,54.823,54.7693,54.814,13200.0
2013-10-03 13:15:00,61.27,61.27,61.22,61.23,4500.0,54.814,54.814,54.7693,54.7783,4500.0
2013-10-03 13:20:00,61.25,61.31,61.22,61.3,12900.0,54.7961,54.8498,54.7693,54.8409,12900.0
2013-10-03 13:25:00,61.3,61.44,61.3,61.42,12900.0,54.8409,54.9661,54.8409,54.9482,12900.0
2013-10-03 13:30:00,61.45,61.48,61.41,61.42,10500.0,54.9751,55.0019,54.9393,54.9482,10500.0
2013-10-03 13:35:00,61.42,61.46,61.41,61.44,7200.0,54.9482,54.984,54.9393,54.9661,7200.0
2013-10-03 13:40:00,61.42,61.51,61.41,61.49,15300.0,54.9482,55.0288,54.9393,55.0109,15300.0
2013-10-03 13:45:00,61.49,61.53,61.42,61.42,11400.0,55.0109,55.0466,54.9482,54.9482,11400.0
2013-10-03 13:50:00,61.44,61.46,61.32,61.34,15900.0,54.9661,54.984,54.8588,54.8767,15900.0
2013-10-03 13:55:00,61.32,61.35,61.27,61.34,37800.0,54.8588,54.8856,54.814,54.8767,37800.0
2013-10-03 14:00:00,61.36,61.37,61.31,61.31,6600.0,54.8946,54.9035,54.8498,54.8498,6600.0
2013-10-03 14:05:00,61.3,61.3,61.2,61.22,15300.0,54.8409,54.8409,54.7514,54.7693,15300.0
2013-10-03 14:10:00,61.22,61.25,61.21,61.24,17700.0,54.7693,54.7961,54.7604,54.7872,17700.0
2013-10-03 14:15:00,61.24,61.26,61.15,61.17,17400.0,54.7872,54.8051,54.7067,54.7246,17400.0
2013-10-03 14:20:00,61.17,61.17,60.93,60.93,27900.0,54.7246,54.7246,54.5099,54.5099,27900.0
2013-10-03 14:25:00,60.95,61.09,60.95,61.09,44400.0,54.5278,54.653,54.5278,54.653,44400.0
2013-10-03 14:30:00,61.11,61.11,60.98,60.99,21000.0,54.6709,54.6709,54.5546,54.5635,21000.0
2013-10-03 14:35:00,61.0,61.12,60.98,61.12,13200.0,54.5725,54.6798,54.5546,54.6798,13200.0
2013-10-03 14:40:00,61.12,61.14,61.09,61.14,8400.0,54.6798,54.6977,54.653,54.6977,8400.0
2013-10-03 14:45:00,61.11,61.13,61.07,61.09,9900.0,54.6709,54.6888,54.6351,54.653,9900.0
2013-10-03 14:50:00,61.1,61.2,61.09,61.13,24000.0,54.662,54.7514,54.653,54.6888,24000.0
2013-10-03 14:55:00,61.11,61.12,61.01,61.02,17100.0,54.6709,54.6798,54.5814,54.5904,17100.0
2013-10-03 15:00:00,61.02,61.06,60.99,61.04,12000.0,54.5904,54.6262,54.5635,54.6083,12000.0
2013-10-03 15:05:00,61.06,61.07,61.03,61.04,12000.0,54.6262,54.6351,54.5993,54.6083,12000.0
2013-10-03 15:10:00,61.02,61.04,60.99,61.02,10500.0,54.5904,54.6083,54.5635,54.5904,10500.0
2013-10-03 15:15:00,61.02,61.07,60.99,61.06,13800.0,54.5904,54.6351,54.5635,54.6262,13800.0
2013-10-03 15:20:00,61.05,61.09,61.01,61.04,13800.0,54.6172,54.653,54.5814,54.6083,13800.0
2013-10-03 15:25:00,61.03,61.1,61.0,61.1,15900.0,54.5993,54.662,54.5725,54.662,15900.0
2013-10-03 15:30:00,61.09,61.1,60.99,61.01,21300.0,54.653,54.662,54.5635,54.5814,21300.0
2013-10-03 15:35:00,61.01,61.11,60.99,61.1,23700.0,54.5814,54.6709,54.5635,54.662,23700.0
2013-10-03 15:40:00,61.08,61.09,61.01,61.08,21600.0,54.6441,54.653,54.5814,54.6441,21600.0
2013-10-03 15:45:00,61.09,61.09,60.99,61.01,33300.0,54.653,54.653,54.5635,54.5814,33300.0
2013-10-03 15:50:00,61.02,61.08,60.99,61.05,38100.0,54.5904,54.6441,54.5635,54.6172,38100.0
2013-10-03 15:55:00,61.05,61.07,60.94,60.97,93900.0,54.6172,54.6351,54.5188,54.5457,93900.0
2013-10-04 09:30:00,61.33,61.38,61.06,61.17,96900.0,54.8677,54.9125,54.6262,54.7246,96900.0
2013-10-04 09:35:00,61.21,61.26,61.07,61.12,12300.0,54.7604,54.8051,54.6351,54.6798,12300.0
2013-10-04 09:40:00,61.07,61.16,61.03,61.12,23400.0,54.6351,54.7156,54.5993,54.6798,23400.0
2013-10-04 09:45:00,61.12,61.33,61.11,61.31,23400.0,54.6798,54.8677,54.6709,54.8498,23400.0
2013-10-04 09:50:00,61.31,61.48,61.31,61.41,19500.0,54.8498,55.0019,54.8498,54.9393,19500.0
2013-10-04 09:55:00,61.44,61.55,61.44,61.47,7800.0,54.9661,55.0645,54.9661,54.993,7800.0
2013-10-04 10:00:00,61.49,61.53,61.46,61.47,11700.0,55.0109,55.0466,54.984,54.993,11700.0
2013-10-04 10:05:00,61.52,61.55,61.46,61.53,6600.0,55.0377,55.0645,54.984,55.0466,6600.0
2013-10-04 10:10:00,61.5,61.6,61.47,61.59,9900.0,55.0198,55.1093,54.993,55.1003,9900.0
2013-10-04 10:15:00,61.58,61.61,61.56,61.58,9000.0,55.0914,55.1182,55.0735,55.0914,9000.0
2013-10-04 10:20:00,61.59,61.64,61.57,61.6,14100.0,55.1003,55.1451,55.0824,55.1093,14100.0
2013-10-04 10:25:00,61.62,61.75,61.62,61.69,13500.0,55.1272,55.2435,55.1272,55.1898,13500.0
2013-10-04 10:30:00,61.71,61.79,61.69,61.76,19200.0,55.2077,55.2792,55.1898,55.2524,19200.0
2013-10-04 10:35:00,61.8,61.93,61.77,61.89,18300.0,55.2882,55.4045,55.2614,55.3687,18300.0
2013-10-04 10:40:00,61.89,61.89,61.77,61.79,10800.0,55.3687,55.3687,55.2614,55.2792,10800.0
2013-10-04 10:45:00,61.76,61.81,61.75,61.81,11400.0,55.2524,55.2971,55.2435,55.2971,11400.0
2013-10-04 10:50:00,61.81,61.92,61.81,61.86,51900.0,55.2971,55.3956,55.2971,55.3419,51900.0
2013-10-04 10:55:00,61.88,61.91,61.84,61.9,31800.0,55.3598,55.3866,55.324,55.3777,31800.0
2013-10-04 11:00:00,61.92,62.09,61.9,62.0,44100.0,55.3956,55.5476,55.3777,55.4671,44100.0
2013-10-04 11:05:00,62.01,62.05,61.9,61.95,18000.0,55.4761,55.5119,55.3777,55.4224,18000.0
2013-10-04 11:10:00,61.96,62.04,61.95,62.0,29700.0,55.4313,55.5029,55.4224,55.4671,29700.0
2013-10-04 11:15:00,61.98,62.01,61.95,61.99,18900.0,55.4492,55.4761,55.4224,55.4582,18900.0
2013-10-04 11:20:00,62.02,62.03,61.91,61.98,39000.0,55.485,55.494,55.3866,55.4492,39000.0
2013-10-04 11:25:00,61.98,62.02,61.91,61.96,18600.0,55.4492,55.485,55.3866,55.4313,18600.0
2013-10-04 11:30:00,61.98,62.02,61.98,62.0,9900.0,55.4492,55.485,55.4492,55.4671,9900.0
2013-10-04 11:35:00,62.0,62.08,61.98,62.08,17100.0,55.4671,55.5387,55.4492,55.5387,17100.0
2013-10-04 11:40:00,62.07,62.12,62.07,62.08,15600.0,55.5297,55.5745,55.5297,55.5387,15600.0
2013-10-04 11:45:00,62.08,62.18,62.08,62.18,14400.0,55.5387,55.6282,55.5387,55.6282,14400.0
2013-10-04 11:50:00,62.21,62.27,62.21,62.24,24900.0,55.655,55.7087,55.655,55.6818,24900.0
2013-10-04 11:55:00,62.25,62.25,62.19,62.19,7500.0,55.6908,55.6908,55.6371,55.6371,7500.0
2013-10-04 12:00:00,62.21,62.23,62.13,62.13,17700.0,55.655,55.6729,55.5834,55.5834,17700.0
2013-10-04 12:05:00,62.12,62.13,62.05,62.05,10200.0,55.5745,55.5834,55.5119,55.5119,10200.0
2013-10-04 12:10:00,62.05,62.05,61.98,62.01,61200.0,55.5119,55.5119,55.4492,55.4761,61200.0
2013-10-04 12:15:00,62.01,62.09,61.94,62.09,66900.0,55.4761,55.5476,55.4134,55.5476,66900.0
2013-10-04 12:20:00,62.12,62.17,62.04,62.07,122400.0,55.5745,55.6192,55.5029,55.5297,122400.0
2013-10-04 12:25:00,62.07,62.18,62.06,62.17,13200.0,55.5297,55.6282,55.5208,55.6192,13200.0
2013-10-04 12:30:00,62.17,62.23,62.07,62.07,13200.0,55.6192,55.6729,55.5297,55.5297,13200.0
2013-10-04 12:35:00,62.1,62.1,62.06,62.06,8400.0,55.5566,55.5566,55.5208,55.5208,8400.0
2013-10-04 12:40:00,62.05,62.17,62.05,62.13,14400.0,55.5119,55.6192,55.5119,55.5834,14400.0
2013-10-04 12:45:00,62.12,62.12,62.04,62.08,4500.0,55.5745,55.5745,55.5029,55.5387,4500.0
2013-10-04 12:50:00,62.05,62.11,62.04,62.11,6000.0,55.5119,55.5655,55.5029,55.5655,6000.0
2013-10-04 12:55:00,62.16,62.21,62.16,62.21,5400.0,55.6103,55.655,55.6103,55.655,5400.0
2013-10-04 13:00:00,62.17,62.17,62.11,62.14,6000.0,55.6192,55.6192,55.5655,55.5924,6000.0
2013-10-04 13:05:00,62.14,62.14,62.12,62.14,1800.0,55.5924,55.5924,55.5745,55.5924,1800.0
2013-10-04 13:10:00,62.11,62.11,62.09,62.09,1800.0,55.5655,55.5655,55.5476,55.5476,1800.0
2013-10-04 13:15:00,62.09,62.09,62.03,62.06,3300.0,55.5476,55.5476,55.494,55.5208,3300.0
2013-10-04 13:20:00,62.04,62.04,62.0,62.01,9000.0,55.5029,55.5029,55.4671,55.4761,9000.0
2013-10-04 13:25:00,62.0,62.04,61.95,62.04,17700.0,55.4671,55.5029,55.4224,55.5029,17700.0
2013-10-04 13:30:00,62.02,62.07,62.0,62.07,12300.0,55.485,55.5297,55.4671,55.5297,12300.0
2013-10-04 13:35:00,62.07,62.1,62.02,62.08,34200.0,55.5297,55.5566,55.485,55.5387,34200.0
2013-10-04 13:40:00,62.1,62.17,62.05,62.17,64800.0,55.5566,55.6192,55.5119,55.6192,64800.0
2013-10-04 13:45:00,62.14,62.14,62.08,62.11,3300.0,55.5924,55.5924,55.5387,55.5655,3300.0
2013-10-04 13:50:00,62.11,62.13,62.1,62.12,6000.0,55.5655,55.5834,55.5566,55.5745,6000.0
2013-10-04 13:55:00,62.08,62.08,62.05,62.06,1500.0,55.5387,55.5387,55.5119,55.5208,1500.0
2013-10-04 14:00:00,62.06,62.08,62.05,62.05,4800.0,55.5208,55.5387,55.5119,55.5119,4800.0
2013-10-04 14:05:00,62.05,62.09,62.02,62.09,38700.0,55.5119,55.5476,55.485,55.5476,38700.0
2013-10-04 14:10:00,62.08,62.16,62.07,62.13,27600.0,55.5387,55.6103,55.5297,55.5834,27600.0
2013-10-04 14:15:00,62.12,62.14,62.12,62.12,6000.0,55.5745,55.5924,55.5745,55.5745,6000.0
2013-10-04 14:20:00,62.1,62.13,62.05,62.13,4200.0,55.5566,55.5834,55.5119,55.5834,4200.0
2013-10-04 14:25:00,62.13,62.14,62.13,62.14,9000.0,55.5834,55.5924,55.5834,55.5924,9000.0
2013-10-04 14:30:00,62.14,62.18,62.12,62.13,12600.0,55.5924,55.6282,55.5745,55.5834,12600.0
2013-10-04 14:35:00,62.14,62.2,62.14,62.16,13500.0,55.5924,55.646,55.5924,55.6103,13500.0
2013-10-04 14:40:00,62.14,62.14,62.09,62.09,4800.0,55.5924,55.5924,55.5476,55.5476,4800.0
2013-10-04 14:45:00,62.11,62.19,62.1,62.19,6300.0,55.5655,55.6371,55.5566,55.6371,6300.0
2013-10-04 14:50:00,62.2,62.23,62.19,62.19,6300.0,55.646,55.6729,55.6371,55.6371,6300.0
2013-10-04 14:55:00,62.19,62.21,62.17,62.18,7500.0,55.6371,55.655,55.6192,55.6282,7500.0
2013-10-04 15:00:00,62.18,62.18,62.08,62.12,19200.0,55.6282,55.6282,55.5387,55.5745,19200.0
2013-10-04 15:05:00,62.12,62.16,62.1,62.15,12600.0,55.5745,55.6103,55.5566,55.6013,12600.0
2013-10-04 15:10:00,62.13,62.19,62.13,62.15,14400.0,55.5834,55.6371,55.5834,55.6013,14400.0
2013-10-04 15:15:00,62.13,62.14,62.1,62.14,19800.0,55.5834,55.5924,55.5566,55.5924,19800.0
2013-10-04 15:20:00,62.13,62.13,62.02,62.04,84000.0,55.5834,55.5834,55.485,55.5029,84000.0
2013-10-04 15:25:00,62.04,62.06,61.99,62.0,49500.0,55.5029,55.5208,55.4582,55.4671,49500.0
2013-10-04 15:30:00,62.0,62.03,61.95,61.98,39300.0,55.4671,55.494,55.4224,55.4492,39300.0
2013-10-04 15:35:00,61.99,62.01,61.91,61.96,52200.0,55.4582,55.4761,55.3866,55.4313,52200.0
2013-10-04 15:40:00,61.96,62.01,61.93,61.96,31800.0,55.4313,55.4761,55.4045,55.4313,31800.0
2013-10-04 15:45:00,61.95,62.14,61.93,62.14,31800.0,55.4224,55.5924,55.4045,55.5924,31800.0
2013-10-04 15:50:00,62.14,62.16,62.05,62.16,180600.0,55.5924,55.6103,55.5119,55.6103,180600.0
2013-10-04 15:55:00,62.15,62.24,62.05,62.16,263100.0,55.6013,55.6818,55.5119,55.6103,263100.0
2013-10-07 09:30:00,61.67,61.67,61.41,61.48,34800.0,55.1719,55.1719,54.9393,55.0019,34800.0
2013-10-07 09:35:00,61.52,61.65,61.45,61.45,23400.0,55.0377,55.154,54.9751,54.9751,23400.0
2013-10-07 09:40:00,61.44,61.65,61.36,61.65,18600.0,54.9661,55.154,54.8946,55.154,18600.0
2013-10-07 09:45:00,61.64,61.73,61.64,61.73,1500.0,55.1451,55.2256,55.1451,55.2256,1500.0
2013-10-07 09:50:00,61.77,61.77,61.52,61.52,27000.0,55.2614,55.2614,55.0377,55.0377,27000.0
2013-10-07 09:55:00,61.55,61.55,61.5,61.5,6600.0,55.0645,55.0645,55.0198,55.0198,6600.0
2013-10-07 10:00:00,61.52,61.52,61.41,61.42,28800.0,55.0377,55.0377,54.9393,54.9482,28800.0
2013-10-07 10:05:00,61.43,61.6,61.41,61.6,31800.0,54.9572,55.1093,54.9393,55.1093,31800.0
2013-10-07 10:10:00,61.55,61.57,61.44,61.51,25200.0,55.0645,55.0824,54.9661,55.0288,25200.0
2013-10-07 10:15:00,61.53,61.58,61.42,61.42,10800.0,55.0466,55.0914,54.9482,54.9482,10800.0
2013-10-07 10:20:00,61.42,61.54,61.41,61.49,30300.0,54.9482,55.0556,54.9393,55.0109,30300.0
2013-10-07 10:25:00,61.49,61.51,61.37,61.37,23400.0,55.0109,55.0288,54.9035,54.9035,23400.0
2013-10-07 10:30:00,61.4,61.44,61.37,61.37,28500.0,54.9303,54.9661,54.9035,54.9035,28500.0
2013-10-07 10:35:00,61.38,61.39,61.33,61.37,26100.0,54.9125,54.9214,54.8677,54.9035,26100.0
2013-10-07 10:40:00,61.38,61.38,61.31,61.35,21000.0,54.9125,54.9125,54.8498,54.8856,21000.0
2013-10-07 10:45:00,61.35,61.39,61.33,61.33,14700.0,54.8856,54.9214,54.8677,54.8677,14700.0
2013-10-07 10:50:00,61.33,61.35,61.31,61.33,6600.0,54.8677,54.8856,54.8498,54.8677,6600.0
2013-10-07 10:55:00,61.34,61.34,61.27,61.28,7800.0,54.8767,54.8767,54.814,54.823,7800.0
2013-10-07 11:00:00,61.28,61.28,61.13,61.16,26400.0,54.823,54.823,54.6888,54.7156,26400.0
2013-10-07 11:05:00,61.11,61.16,61.1,61.1,12600.0,54.6709,54.7156,54.662,54.662,12600.0
2013-10-07 11:10:00,61.14,61.27,61.14,61.19,11100.0,54.6977,54.814,54.6977,54.7425,11100.0
2013-10-07 11:15:00,61.14,61.16,61.11,61.11,5400.0,54.6977,54.7156,54.6709,54.6709,5400.0
2013-10-07 11:20:00,61.13,61.18,61.13,61.17,7500.0,54.6888,54.7335,54.6888,54.7246,7500.0
2013-10-07 11:25:00,61.18,61.24,61.17,61.24,15300.0,54.7335,54.7872,54.7246,54.7872,15300.0
2013-10-07 11:30:00,61.21,61.32,61.19,61.31,10500.0,54.7604,54.8588,54.7425,54.8498,10500.0
2013-10-07 11:35:00,61.32,61.33,61.18,61.18,8700.0,54.8588,54.8677,54.7335,54.7335,8700.0
2013-10-07 11:40:00,61.17,61.22,61.14,61.16,6000.0,54.7246,54.7693,54.6977,54.7156,6000.0
2013-10-07 11:45:00,61.2,61.28,61.19,61.2,10800.0,54.7514,54.823,54.7425,54.7514,10800.0
2013-10-07 11:50:00,61.24,61.25,61.17,61.17,7200.0,54.7872,54.7961,54.7246,54.7246,7200.0
2013-10-07 11:55:00,61.13,61.21,61.13,61.15,7500.0,54.6888,54.7604,54.6888,54.7067,7500.0
2013-10-07 12:00:00,61.13,61.16,61.11,61.16,5100.0,54.6888,54.7156,54.6709,54.7156,5100.0
2013-10-07 12:05:00,61.17,61.2,61.1,61.16,20700.0,54.7246,54.7514,54.662,54.7156,20700.0
2013-10-07 12:10:00,61.14,61.14,61.11,61.11,2400.0,54.6977,54.6977,54.6709,54.6709,2400.0
2013-10-07 12:15:00,61.1,61.11,61.06,61.11,11400.0,54.662,54.6709,54.6262,54.6709,11400.0
2013-10-07 12:20:00,61.11,61.12,61.05,61.06,6900.0,54.6709,54.6798,54.6172,54.6262,6900.0
2013-10-07 12:25:00,61.04,61.05,60.92,60.92,13500.0,54.6083,54.6172,54.5009,54.5009,13500.0
2013-10-07 12:30:00,60.92,60.98,60.88,60.93,12300.0,54.5009,54.5546,54.4651,54.5099,12300.0
2013-10-07 12:35:00,60.95,60.97,60.93,60.97,10200.0,54.5278,54.5457,54.5099,54.5457,10200.0
2013-10-07 12:40:00,60.94,61.03,60.93,61.02,23700.0,54.5188,54.5993,54.5099,54.5904,23700.0
2013-10-07 12:45:00,61.01,61.02,60.97,60.97,6600.0,54.5814,54.5904,54.5457,54.5457,6600.0
2013-10-07 12:50:00,60.95,61.06,60.95,61.03,10500.0,54.5278,54.6262,54.5278,54.5993,10500.0
2013-10-07 12:55:00,61.05,61.05,60.91,60.93,9300.0,54.6172,54.6172,54.492,54.5099,9300.0
2013-10-07 13:00:00,60.91,61.01,60.91,60.97,11100.0,54.492,54.5814,54.492,54.5457,11100.0
2013-10-07 13:05:00,60.97,60.97,60.82,60.82,17100.0,54.5457,54.5457,54.4115,54.4115,17100.0
2013-10-07 13:10:00,60.85,60.95,60.84,60.94,27600.0,54.4383,54.5278,54.4294,54.5188,27600.0
2013-10-07 13:15:00,60.93,61.0,60.87,61.0,31800.0,54.5099,54.5725,54.4562,54.5725,31800.0
2013-10-07 13:20:00,61.01,61.04,60.97,60.97,19200.0,54.5814,54.6083,54.5457,54.5457,19200.0
2013-10-07 13:25:00,61.03,61.03,60.91,60.91,14100.0,54.5993,54.5993,54.492,54.492,14100.0
2013-10-07 13:30:00,60.93,61.03,60.9,60.98,16800.0,54.5099,54.5993,54.483,54.5546,16800.0
2013-10-07 13:35:00,60.97,60.97,60.89,60.91,8400.0,54.5457,54.5457,54.4741,54.492,8400.0
2013-10-07 13:40:00,60.93,60.97,60.91,60.92,14700.0,54.5099,54.5457,54.492,54.5009,14700.0
2013-10-07 13:45:00,60.93,60.98,60.92,60.96,11700.0,54.5099,54.5546,54.5009,54.5367,11700.0
2013-10-07 13:50:00,60.92,60.93,60.86,60.92,8400.0,54.5009,54.5099,54.4472,54.5009,8400.0
2013-10-07 13:55:00,60.93,61.0,60.93,60.97,22200.0,54.5099,54.5725,54.5099,54.5457,22200.0
2013-10-07 14:00:00,60.97,61.01,60.93,60.99,30000.0,54.5457,54.5814,54.5099,54.5635,30000.0
2013-10-07 14:05:00,60.98,60.99,60.88,60.88,17400.0,54.5546,54.5635,54.4651,54.4651,17400.0
2013-10-07 14:10:00,60.88,60.95,60.87,60.91,15900.0,54.4651,54.5278,54.4562,54.492,15900.0
2013-10-07 14:15:00,60.9,60.94,60.88,60.94,17700.0,54.483,54.5188,54.4651,54.5188,17700.0
2013-10-07 14:20:00,60.94,60.97,60.93,60.96,14400.0,54.5188,54.5457,54.5099,54.5367,14400.0
2013-10-07 14:25:00,60.98,60.98,60.93,60.95,16500.0,54.5546,54.5546,54.5099,54.5278,16500.0
2013-10-07 14:30:00,60.95,60.95,60.84,60.9,18600.0,54.5278,54.5278,54.4294,54.483,18600.0
2013-10-07 14:35:00,60.92,60.94,60.9,60.92,7500.0,54.5009,54.5188,54.483,54.5009,7500.0
2013-10-07 14:40:00,60.93,60.93,60.8,60.81,24300.0,54.5099,54.5099,54.3936,54.4025,24300.0
2013-10-07 14:45:00,60.81,60.9,60.81,60.88,11700.0,54.4025,54.483,54.4025,54.4651,11700.0
2013-10-07 14:50:00,60.91,60.91,60.76,60.79,26100.0,54.492,54.492,54.3578,54.3846,26100.0
2013-10-07 14:55:00,60.82,60.86,60.8,60.8,11400.0,54.4115,54.4472,54.3936,54.3936,11400.0
2013-10-07 15:00:00,60.82,60.82,60.73,60.77,21300.0,54.4115,54.4115,54.3309,54.3667,21300.0
2013-10-07 15:05:00,60.81,60.81,60.73,60.78,27300.0,54.4025,54.4025,54.3309,54.3757,27300.0
2013-10-07 15:10:00,60.79,60.82,60.79,60.8,20100.0,54.3846,54.4115,54.3846,54.3936,20100.0
2013-10-07 15:15:00,60.81,60.81,60.75,60.76,19500.0,54.4025,54.4025,54.3488,54.3578,19500.0
2013-10-07 15:20:00,60.78,60.78,60.64,60.67,44100.0,54.3757,54.3757,54.2504,54.2773,44100.0
2013-10-07 15:25:00,60.69,60.7,60.64,60.68,25500.0,54.2952,54.3041,54.2504,54.2862,25500.0
2013-10-07 15:30:00,60.69,60.69,60.64,60.66,21900.0,54.2952,54.2952,54.2504,54.2683,21900.0
2013-10-07 15:35:00,60.66,60.67,60.53,60.57,43800.0,54.2683,54.2773,54.152,54.1878,43800.0
2013-10-07 15:40:00,60.58,60.59,60.48,60.54,63600.0,54.1967,54.2057,54.1073,54.161,63600.0
2013-10-07 15:45:00,60.54,60.59,60.46,60.52,60900.0,54.161,54.2057,54.0894,54.1431,60900.0
2013-10-07 15:50:00,60.54,60.56,60.48,60.51,69900.0,54.161,54.1789,54.1073,54.1341,69900.0
2013-10-07 15:55:00,60.51,60.55,60.42,60.43,138000.0,54.1341,54.1699,54.0536,54.0626,138000.0
2013-10-08 09:30:00,60.68,60.68,60.16,60.33,38400.0,54.2862,54.2862,53.821,53.9731,38400.0
2013-10-08 09:35:00,60.36,60.37,60.0,60.01,95400.0,53.9999,54.0089,53.6779,53.6868,95400.0
2013-10-08 09:40:00,60.0,60.1,59.95,59.96,16200.0,53.6779,53.7673,53.6331,53.6421,16200.0
2013-10-08 09:45:00,60.04,60.11,60.04,60.05,20400.0,53.7136,53.7763,53.7136,53.7226,20400.0
2013-10-08 09:50:00,60.09,60.12,60.01,60.06,23700.0,53.7584,53.7852,53.6868,53.7315,23700.0
2013-10-08 09:55:00,60.16,60.23,60.1,60.23,15600.0,53.821,53.8836,53.7673,53.8836,15600.0
2013-10-08 10:00:00,60.19,60.21,60.08,60.14,11100.0,53.8478,53.8657,53.7494,53.8031,11100.0
2013-10-08 10:05:00,60.17,60.18,59.99,60.0,87600.0,53.8299,53.8389,53.6689,53.6779,87600.0
2013-10-08 10:10:00,60.03,60.03,59.88,59.94,41400.0,53.7047,53.7047,53.5705,53.6242,41400.0
2013-10-08 10:15:00,59.93,59.94,59.88,59.9,11400.0,53.6152,53.6242,53.5705,53.5884,11400.0
2013-10-08 10:20:00,59.88,59.96,59.82,59.96,19200.0,53.5705,53.6421,53.5168,53.6421,19200.0
2013-10-08 10:25:00,59.95,60.07,59.92,60.01,65400.0,53.6331,53.7405,53.6063,53.6868,65400.0
2013-10-08 10:30:00,60.03,60.05,59.96,60.05,11400.0,53.7047,53.7226,53.6421,53.7226,11400.0
2013-10-08 10:35:00,60.0,60.03,59.94,59.95,15900.0,53.6779,53.7047,53.6242,53.6331,15900.0
2013-10-08 10:40:00,59.93,59.93,59.82,59.84,7500.0,53.6152,53.6152,53.5168,53.5347,7500.0
2013-10-08 10:45:00,59.87,59.87,59.6,59.62,24300.0,53.5616,53.5616,53.32,53.3379,24300.0
2013-10-08 10:50:00,59.61,59.68,59.61,59.66,14400.0,53.329,53.3916,53.329,53.3737,14400.0
2013-10-08 10:55:00,59.67,59.67,59.58,59.66,21000.0,53.3826,53.3826,53.3021,53.3737,21000.0
2013-10-08 11:00:00,59.59,59.6,59.53,59.54,10200.0,53.3111,53.32,53.2574,53.2663,10200.0
2013-10-08 11:05:00,59.57,59.67,59.57,59.67,11400.0,53.2932,53.3826,53.2932,53.3826,11400.0
2013-10-08 11:10:00,59.69,59.74,59.69,59.71,7200.0,53.4005,53.4453,53.4005,53.4184,7200.0
2013-10-08 11:15:00,59.74,59.8,59.71,59.75,19200.0,53.4453,53.4989,53.4184,53.4542,19200.0
2013-10-08 11:20:00,59.7,59.82,59.68,59.82,6000.0,53.4095,53.5168,53.3916,53.5168,6000.0
2013-10-08 11:25:00,59.82,59.88,59.81,59.83,18600.0,53.5168,53.5705,53.5079,53.5258,18600.0
2013-10-08 11:30:00,59.81,59.82,59.67,59.67,7200.0,53.5079,53.5168,53.3826,53.3826,7200.0
2013-10-08 11:35:00,59.67,59.76,59.65,59.65,11100.0,53.3826,53.4631,53.3647,53.3647,11100.0
2013-10-08 11:40:00,59.62,59.7,59.62,59.62,14100.0,53.3379,53.4095,53.3379,53.3379,14100.0
2013-10-08 11:45:00,59.59,59.59,59.36,59.38,24000.0,53.3111,53.3111,53.1053,53.1232,24000.0
2013-10-08 11:50:00,59.41,59.56,59.41,59.51,18600.0,53.15,53.2842,53.15,53.2395,18600.0
2013-10-08 11:55:00,59.5,59.57,59.49,59.55,7500.0,53.2305,53.2932,53.2216,53.2753,7500.0
2013-10-08 12:00:00,59.55,59.57,59.46,59.51,12300.0,53.2753,53.2932,53.1948,53.2395,12300.0
2013-10-08 12:05:00,59.48,59.5,59.42,59.44,11100.0,53.2127,53.2305,53.159,53.1769,11100.0
2013-10-08 12:10:00,59.49,59.56,59.42,59.56,13500.0,53.2216,53.2842,53.159,53.2842,13500.0
2013-10-08 12:15:00,59.56,59.56,59.38,59.42,17400.0,53.2842,53.2842,53.1232,53.159,17400.0
2013-10-08 12:20:00,59.38,59.42,59.3,59.31,23100.0,53.1232,53.159,53.0516,53.0606,23100.0
2013-10-08 12:25:00,59.28,59.33,59.21,59.31,54000.0,53.0337,53.0785,52.9711,53.0606,54000.0
2013-10-08 12:30:00,59.29,59.29,59.08,59.15,22800.0,53.0427,53.0427,52.8548,52.9174,22800.0
2013-10-08 12:35:00,59.13,59.29,59.07,59.25,25200.0,52.8995,53.0427,52.8459,53.0069,25200.0
2013-10-08 12:40:00,59.26,59.4,59.21,59.4,8400.0,53.0158,53.1411,52.9711,53.1411,8400.0
2013-10-08 12:45:00,59.35,59.37,59.25,59.36,30000.0,53.0964,53.1142,53.0069,53.1053,30000.0
2013-10-08 12:50:00,59.36,59.36,59.24,59.3,13800.0,53.1053,53.1053,52.9979,53.0516,13800.0
2013-10-08 12:55:00,59.29,59.38,59.28,59.34,8400.0,53.0427,53.1232,53.0337,53.0874,8400.0
2013-10-08 13:00:00,59.33,59.41,59.3,59.3,14400.0,53.0785,53.15,53.0516,53.0516,14400.0
2013-10-08 13:05:00,59.31,59.31,59.19,59.19,14700.0,53.0606,53.0606,52.9532,52.9532,14700.0
2013-10-08 13:10:00,59.19,59.31,59.19,59.26,14400.0,52.9532,53.0606,52.9532,53.0158,14400.0
2013-10-08 13:15:00,59.25,59.27,59.22,59.23,12000.0,53.0069,53.0248,52.98,52.989,12000.0
2013-10-08 13:20:00,59.22,59.27,59.13,59.23,19800.0,52.98,53.0248,52.8995,52.989,19800.0
2013-10-08 13:25:00,59.26,59.33,59.18,59.32,23100.0,53.0158,53.0785,52.9443,53.0695,23100.0
2013-10-08 13:30:00,59.35,59.35,59.26,59.26,39300.0,53.0964,53.0964,53.0158,53.0158,39300.0
2013-10-08 13:35:00,59.25,59.27,59.18,59.2,11100.0,53.0069,53.0248,52.9443,52.9622,11100.0
2013-10-08 13:40:00,59.22,59.3,59.19,59.2,12600.0,52.98,53.0516,52.9532,52.9622,12600.0
2013-10-08 13:45:00,59.23,59.24,59.14,59.17,11400.0,52.989,52.9979,52.9085,52.9353,11400.0
2013-10-08 13:50:00,59.18,59.23,59.18,59.19,9600.0,52.9443,52.989,52.9443,52.9532,9600.0
2013-10-08 13:55:00,59.2,59.23,59.1,59.12,15300.0,52.9622,52.989,52.8727,52.8906,15300.0
2013-10-08 14:00:00,59.15,59.17,59.07,59.11,13200.0,52.9174,52.9353,52.8459,52.8816,13200.0
2013-10-08 14:05:00,59.14,59.15,59.08,59.11,16200.0,52.9085,52.9174,52.8548,52.8816,16200.0
2013-10-08 14:10:00,59.09,59.12,59.07,59.07,11400.0,52.8637,52.8906,52.8459,52.8459,11400.0
2013-10-08 14:15:00,59.06,59.09,59.0,59.01,18900.0,52.8369,52.8637,52.7832,52.7922,18900.0
2013-10-08 14:20:00,59.06,59.12,58.98,59.02,43500.0,52.8369,52.8906,52.7653,52.8011,43500.0
2013-10-08 14:25:00,59.02,59.05,58.98,59.0,36000.0,52.8011,52.828,52.7653,52.7832,36000.0
2013-10-08 14:30:00,58.99,59.02,58.94,58.97,13800.0,52.7743,52.8011,52.7296,52.7564,13800.0
2013-10-08 14:35:00,58.99,58.99,58.85,58.95,40500.0,52.7743,52.7743,52.649,52.7385,40500.0
2013-10-08 14:40:00,58.95,59.02,58.9,59.0,29700.0,52.7385,52.8011,52.6938,52.7832,29700.0
2013-10-08 14:45:00,58.99,59.08,58.96,59.03,25200.0,52.7743,52.8548,52.7474,52.8101,25200.0
2013-10-08 14:50:00,59.02,59.08,58.99,59.02,27000.0,52.8011,52.8548,52.7743,52.8011,27000.0
2013-10-08 14:55:00,59.02,59.1,58.94,59.1,31200.0,52.8011,52.8727,52.7296,52.8727,31200.0
2013-10-08 15:00:00,59.09,59.14,59.08,59.1,18900.0,52.8637,52.9085,52.8548,52.8727,18900.0
2013-10-08 15:05:00,59.11,59.11,59.02,59.02,22800.0,52.8816,52.8816,52.8011,52.8011,22800.0
2013-10-08 15:10:00,59.02,59.04,58.97,59.02,32100.0,52.8011,52.819,52.7564,52.8011,32100.0
2013-10-08 15:15:00,59.02,59.07,58.99,59.05,30300.0,52.8011,52.8459,52.7743,52.828,30300.0
2013-10-08 15:20:00,59.06,59.18,59.05,59.18,24000.0,52.8369,52.9443,52.828,52.9443,24000.0
2013-10-08 15:25:00,59.19,59.27,59.18,59.23,38700.0,52.9532,53.0248,52.9443,52.989,38700.0
2013-10-08 15:30:00,59.23,59.28,59.04,59.08,45300.0,52.989,53.0337,52.819,52.8548,45300.0
2013-10-08 15:35:00,59.08,59.15,59.04,59.12,35400.0,52.8548,52.9174,52.819,52.8906,35400.0
2013-10-08 15:40:00,59.12,59.16,58.98,59.01,60300.0,52.8906,52.9264,52.7653,52.7922,60300.0
2013-10-08 15:45:00,59.0,59.02,58.82,58.86,75900.0,52.7832,52.8011,52.6222,52.658,75900.0
2013-10-08 15:50:00,58.85,58.95,58.81,58.85,91500.0,52.649,52.7385,52.6132,52.649,91500.0
2013-10-08 15:55:00,58.83,58.92,58.77,58.82,110100.0,52.6311,52.7117,52.5775,52.6222,110100.0
2013-10-09 09:30:00,59.36,59.7,59.12,59.37,88200.0,53.1053,53.4095,52.8906,53.1142,88200.0
2013-10-09 09:35:00,59.33,59.33,58.84,59.02,37200.0,53.0785,53.0785,52.6401,52.8011,37200.0
2013-10-09 09:40:00,58.93,59.02,58.87,58.92,40200.0,52.7206,52.8011,52.6669,52.7117,40200.0
2013-10-09 09:45:00,58.92,58.93,58.76,58.9,19200.0,52.7117,52.7206,52.5685,52.6938,19200.0
2013-10-09 09:50:00,58.87,58.91,58.78,58.89,25200.0,52.6669,52.7027,52.5864,52.6848,25200.0
2013-10-09 09:55:00,58.89,58.97,58.83,58.93,17700.0,52.6848,52.7564,52.6311,52.7206,17700.0
2013-10-09 10:00:00,58.99,58.99,58.67,58.72,24900.0,52.7743,52.7743,52.488,52.5327,24900.0
2013-10-09 10:05:00,58.76,58.86,58.68,58.86,11700.0,52.5685,52.658,52.4969,52.658,11700.0
2013-10-09 10:10:00,58.86,58.86,58.67,58.8,19500.0,52.658,52.658,52.488,52.6043,19500.0
2013-10-09 10:15:00,58.84,58.89,58.77,58.87,14700.0,52.6401,52.6848,52.5775,52.6669,14700.0
2013-10-09 10:20:00,58.84,58.93,58.78,58.83,30600.0,52.6401,52.7206,52.5864,52.6311,30600.0
2013-10-09 10:25:00,58.85,58.92,58.8,58.84,28500.0,52.649,52.7117,52.6043,52.6401,28500.0
2013-10-09 10:30:00,58.85,58.86,58.68,58.72,25500.0,52.649,52.658,52.4969,52.5327,25500.0
2013-10-09 10:35:00,58.7,58.73,58.56,58.64,54300.0,52.5148,52.5417,52.3896,52.4612,54300.0
2013-10-09 10:40:00,58.65,58.84,58.65,58.68,63900.0,52.4701,52.6401,52.4701,52.4969,63900.0
2013-10-09 10:45:00,58.68,58.68,58.48,58.56,25200.0,52.4969,52.4969,52.318,52.3896,25200.0
2013-10-09 10:50:00,58.56,58.56,58.4,58.43,23100.0,52.3896,52.3896,52.2465,52.2733,23100.0
2013-10-09 10:55:00,58.46,58.49,58.38,58.38,21600.0,52.3001,52.327,52.2286,52.2286,21600.0
2013-10-09 11:00:00,58.4,58.55,58.39,58.49,9300.0,52.2465,52.3806,52.2375,52.327,9300.0
2013-10-09 11:05:00,58.53,58.55,58.36,58.36,25200.0,52.3628,52.3806,52.2107,52.2107,25200.0
2013-10-09 11:10:00,58.36,58.4,58.29,58.37,28500.0,52.2107,52.2465,52.148,52.2196,28500.0
2013-10-09 11:15:00,58.36,58.39,58.32,58.32,20400.0,52.2107,52.2375,52.1749,52.1749,20400.0
2013-10-09 11:20:00,58.36,58.38,58.16,58.17,29100.0,52.2107,52.2286,52.0317,52.0407,29100.0
2013-10-09 11:25:00,58.21,58.34,58.19,58.26,22200.0,52.0765,52.1928,52.0586,52.1212,22200.0
2013-10-09 11:30:00,58.27,58.4,58.24,58.31,26700.0,52.1301,52.2465,52.1033,52.1659,26700.0
2013-10-09 11:35:00,58.32,58.33,58.26,58.29,12600.0,52.1749,52.1838,52.1212,52.148,12600.0
2013-10-09 11:40:00,58.28,58.39,58.24,58.36,18600.0,52.1391,52.2375,52.1033,52.2107,18600.0
2013-10-09 11:45:00,58.34,58.44,58.33,58.44,15600.0,52.1928,52.2822,52.1838,52.2822,15600.0
2013-10-09 11:50:00,58.43,58.43,58.39,58.39,4800.0,52.2733,52.2733,52.2375,52.2375,4800.0
2013-10-09 11:55:00,58.41,58.45,58.38,58.41,17100.0,52.2554,52.2912,52.2286,52.2554,17100.0
2013-10-09 12:00:00,58.44,58.53,58.43,58.43,12300.0,52.2822,52.3628,52.2733,52.2733,12300.0
2013-10-09 12:05:00,58.44,58.49,58.42,58.49,6000.0,52.2822,52.327,52.2643,52.327,6000.0
2013-10-09 12:10:00,58.52,58.53,58.5,58.52,6000.0,52.3538,52.3628,52.3359,52.3538,6000.0
2013-10-09 12:15:00,58.51,58.57,58.47,58.48,13800.0,52.3449,52.3985,52.3091,52.318,13800.0
2013-10-09 12:20:00,58.52,58.52,58.42,58.46,8100.0,52.3538,52.3538,52.2643,52.3001,8100.0
2013-10-09 12:25:00,58.45,58.5,58.44,58.5,9000.0,52.2912,52.3359,52.2822,52.3359,9000.0
2013-10-09 12:30:00,58.51,58.56,58.51,58.52,4800.0,52.3449,52.3896,52.3449,52.3538,4800.0
2013-10-09 12:35:00,58.56,58.59,58.51,58.54,13200.0,52.3896,52.4164,52.3449,52.3717,13200.0
2013-10-09 12:40:00,58.54,58.55,58.45,58.49,16500.0,52.3717,52.3806,52.2912,52.327,16500.0
2013-10-09 12:45:00,58.5,58.5,58.43,58.47,13500.0,52.3359,52.3359,52.2733,52.3091,13500.0
2013-10-09 12:50:00,58.49,58.5,58.45,58.47,9600.0,52.327,52.3359,52.2912,52.3091,9600.0
2013-10-09 12:55:00,58.47,58.49,58.44,58.47,10500.0,52.3091,52.327,52.2822,52.3091,10500.0
2013-10-09 13:00:00,58.48,58.57,58.48,58.55,7500.0,52.318,52.3985,52.318,52.3806,7500.0
2013-10-09 13:05:00,58.52,58.62,58.51,58.55,18300.0,52.3538,52.4433,52.3449,52.3806,18300.0
2013-10-09 13:10:00,58.54,58.56,58.46,58.55,17100.0,52.3717,52.3896,52.3001,52.3806,17100.0
2013-10-09 13:15:00,58.57,58.69,58.56,58.67,9600.0,52.3985,52.5059,52.3896,52.488,9600.0
2013-10-09 13:20:00,58.65,58.77,58.65,58.77,14100.0,52.4701,52.5775,52.4701,52.5775,14100.0
2013-10-09 13:25:00,58.76,58.85,58.76,58.8,13800.0,52.5685,52.649,52.5685,52.6043,13800.0
2013-10-09 13:30:00,58.8,58.83,58.73,58.74,10500.0,52.6043,52.6311,52.5417,52.5506,10500.0
2013-10-09 13:35:00,58.73,58.74,58.67,58.68,11100.0,52.5417,52.5506,52.488,52.4969,11100.0
2013-10-09 13:40:00,58.65,58.73,58.64,58.64,26700.0,52.4701,52.5417,52.4612,52.4612,26700.0
2013-10-09 13:45:00,58.65,58.73,58.64,58.66,19200.0,52.4701,52.5417,52.4612,52.4791,19200.0
2013-10-09 13:50:00,58.68,58.78,58.68,58.76,11400.0,52.4969,52.5864,52.4969,52.5685,11400.0
2013-10-09 13:55:00,58.76,58.8,58.72,58.78,15300.0,52.5685,52.6043,52.5327,52.5864,15300.0
2013-10-09 14:00:00,58.75,58.96,58.69,58.94,95400.0,52.5596,52.7474,52.5059,52.7296,95400.0
2013-10-09 14:05:00,58.91,58.96,58.87,58.95,17400.0,52.7027,52.7474,52.6669,52.7385,17400.0
2013-10-09 14:10:00,58.98,58.98,58.83,58.83,5700.0,52.7653,52.7653,52.6311,52.6311,5700.0
2013-10-09 14:15:00,58.82,58.83,58.7,58.7,15000.0,52.6222,52.6311,52.5148,52.5148,15000.0
2013-10-09 14:20:00,58.68,58.78,58.6,58.65,23100.0,52.4969,52.5864,52.4254,52.4701,23100.0
2013-10-09 14:25:00,58.63,58.73,58.63,58.73,15600.0,52.4522,52.5417,52.4522,52.5417,15600.0
2013-10-09 14:30:00,58.7,58.79,58.7,58.75,11400.0,52.5148,52.5954,52.5148,52.5596,11400.0
2013-10-09 14:35:00,58.76,58.76,58.63,58.68,20400.0,52.5685,52.5685,52.4522,52.4969,20400.0
2013-10-09 14:40:00,58.68,58.68,58.58,58.63,15600.0,52.4969,52.4969,52.4075,52.4522,15600.0
2013-10-09 14:45:00,58.63,58.65,58.54,58.65,13200.0,52.4522,52.4701,52.3717,52.4701,13200.0
2013-10-09 14:50:00,58.66,58.67,58.55,58.6,19200.0,52.4791,52.488,52.3806,52.4254,19200.0
2013-10-09 14:55:00,58.62,58.71,58.62,58.66,13200.0,52.4433,52.5238,52.4433,52.4791,13200.0
2013-10-09 15:00:00,58.68,58.7,58.59,58.64,20100.0,52.4969,52.5148,52.4164,52.4612,20100.0
2013-10-09 15:05:00,58.66,58.67,58.6,58.67,29400.0,52.4791,52.488,52.4254,52.488,29400.0
2013-10-09 15:10:00,58.66,58.68,58.64,58.66,10200.0,52.4791,52.4969,52.4612,52.4791,10200.0
2013-10-09 15:15:00,58.66,58.68,58.6,58.63,20400.0,52.4791,52.4969,52.4254,52.4522,20400.0
2013-10-09 15:20:00,58.62,58.68,58.6,58.65,19800.0,52.4433,52.4969,52.4254,52.4701,19800.0
2013-10-09 15:25:00,58.64,58.67,58.55,58.63,31200.0,52.4612,52.488,52.3806,52.4522,31200.0
2013-10-09 15:30:00,58.64,58.71,58.63,58.67,42600.0,52.4612,52.5238,52.4522,52.488,42600.0
2013-10-09 15:35:00,58.66,58.68,58.53,58.57,33900.0,52.4791,52.4969,52.3628,52.3985,33900.0
2013-10-09 15:40:00,58.59,58.6,58.48,58.56,57000.0,52.4164,52.4254,52.318,52.3896,57000.0
2013-10-09 15:45:00,58.54,58.56,58.36,58.42,43200.0,52.3717,52.3896,52.2107,52.2643,43200.0
2013-10-09 15:50:00,58.39,58.53,58.36,58.49,59400.0,52.2375,52.3628,52.2107,52.327,59400.0
2013-10-09 15:55:00,58.49,58.53,58.4,58.44,66000.0,52.327,52.3628,52.2465,52.2822,66000.0
2013-10-10 09:30:00,59.25,59.48,59.12,59.38,70200.0,53.0069,53.2127,52.8906,53.1232,70200.0
2013-10-10 09:35:00,59.39,59.71,59.28,59.69,89400.0,53.1321,53.4184,53.0337,53.4005,89400.0
2013-10-10 09:40:00,59.52,59.71,59.52,59.65,11400.0,53.2484,53.4184,53.2484,53.3647,11400.0
2013-10-10 09:45:00,59.67,59.67,59.53,59.57,34500.0,53.3826,53.3826,53.2574,53.2932,34500.0
2013-10-10 09:50:00,59.57,59.67,59.54,59.64,14100.0,53.2932,53.3826,53.2663,53.3558,14100.0
2013-10-10 09:55:00,59.65,59.71,59.52,59.52,25500.0,53.3647,53.4184,53.2484,53.2484,25500.0
2013-10-10 10:00:00,59.5,59.75,59.46,59.72,20400.0,53.2305,53.4542,53.1948,53.4274,20400.0
2013-10-10 10:05:00,59.74,59.74,59.51,59.51,11400.0,53.4453,53.4453,53.2395,53.2395,11400.0
2013-10-10 10:10:00,59.48,59.49,59.35,59.42,10500.0,53.2127,53.2216,53.0964,53.159,10500.0
2013-10-10 10:15:00,59.41,59.44,59.3,59.31,18900.0,53.15,53.1769,53.0516,53.0606,18900.0
2013-10-10 10:20:00,59.34,59.34,59.26,59.27,19500.0,53.0874,53.0874,53.0158,53.0248,19500.0
2013-10-10 10:25:00,59.25,59.37,59.2,59.28,25500.0,53.0069,53.1142,52.9622,53.0337,25500.0
2013-10-10 10:30:00,59.25,59.27,59.16,59.22,7500.0,53.0069,53.0248,52.9264,52.98,7500.0
2013-10-10 10:35:00,59.21,59.39,59.21,59.39,11100.0,52.9711,53.1321,52.9711,53.1321,11100.0
2013-10-10 10:40:00,59.42,59.44,59.29,59.3,21000.0,53.159,53.1769,53.0427,53.0516,21000.0
2013-10-10 10:45:00,59.29,59.42,59.29,59.29,38400.0,53.0427,53.159,53.0427,53.0427,38400.0
2013-10-10 10:50:00,59.29,59.34,59.14,59.14,167400.0,53.0427,53.0874,52.9085,52.9085,167400.0
2013-10-10 10:55:00,59.16,59.25,59.14,59.22,40500.0,52.9264,53.0069,52.9085,52.98,40500.0
2013-10-10 11:00:00,59.21,59.24,59.11,59.19,107700.0,52.9711,52.9979,52.8816,52.9532,107700.0
2013-10-10 11:05:00,59.19,59.27,59.17,59.19,20700.0,52.9532,53.0248,52.9353,52.9532,20700.0
2013-10-10 11:10:00,59.21,59.26,59.21,59.22,13500.0,52.9711,53.0158,52.9711,52.98,13500.0
2013-10-10 11:15:00,59.19,59.21,59.13,59.15,10200.0,52.9532,52.9711,52.8995,52.9174,10200.0
2013-10-10 11:20:00,59.12,59.17,59.07,59.08,27000.0,52.8906,52.9353,52.8459,52.8548,27000.0
2013-10-10 11:25:00,59.1,59.17,59.02,59.07,14400.0,52.8727,52.9353,52.8011,52.8459,14400.0
2013-10-10 11:30:00,59.09,59.2,59.06,59.19,29700.0,52.8637,52.9622,52.8369,52.9532,29700.0
2013-10-10 11:35:00,59.17,59.34,59.17,59.31,23100.0,52.9353,53.0874,52.9353,53.0606,23100.0
2013-10-10 11:40:00,59.35,59.5,59.32,59.48,57900.0,53.0964,53.2305,53.0695,53.2127,57900.0
2013-10-10 11:45:00,59.48,59.52,59.48,59.48,8700.0,53.2127,53.2484,53.2127,53.2127,8700.0
2013-10-10 11:50:00,59.5,59.5,59.37,59.39,20700.0,53.2305,53.2305,53.1142,53.1321,20700.0
2013-10-10 11:55:00,59.41,59.41,59.3,59.32,29100.0,53.15,53.15,53.0516,53.0695,29100.0
2013-10-10 12:00:00,59.31,59.4,59.31,59.37,23400.0,53.0606,53.1411,53.0606,53.1142,23400.0
2013-10-10 12:05:00,59.39,59.39,59.35,59.35,4800.0,53.1321,53.1321,53.0964,53.0964,4800.0
2013-10-10 12:10:00,59.38,59.39,59.33,59.39,14100.0,53.1232,53.1321,53.0785,53.1321,14100.0
2013-10-10 12:15:00,59.38,59.39,59.33,59.33,13800.0,53.1232,53.1321,53.0785,53.0785,13800.0
2013-10-10 12:20:00,59.33,59.35,59.3,59.33,14400.0,53.0785,53.0964,53.0516,53.0785,14400.0
2013-10-10 12:25:00,59.33,59.35,59.32,59.33,15600.0,53.0785,53.0964,53.0695,53.0785,15600.0
2013-10-10 12:30:00,59.33,59.37,59.29,59.31,51000.0,53.0785,53.1142,53.0427,53.0606,51000.0
2013-10-10 12:35:00,59.32,59.35,59.3,59.34,5400.0,53.0695,53.0964,53.0516,53.0874,5400.0
2013-10-10 12:40:00,59.32,59.44,59.32,59.43,9900.0,53.0695,53.1769,53.0695,53.1679,9900.0
2013-10-10 12:45:00,59.43,59.47,59.42,59.43,23100.0,53.1679,53.2037,53.159,53.1679,23100.0
2013-10-10 12:50:00,59.42,59.42,59.38,59.4,16800.0,53.159,53.159,53.1232,53.1411,16800.0
2013-10-10 12:55:00,59.38,59.41,59.34,59.34,20400.0,53.1232,53.15,53.0874,53.0874,20400.0
2013-10-10 13:00:00,59.36,59.36,59.31,59.31,13800.0,53.1053,53.1053,53.0606,53.0606,13800.0
2013-10-10 13:05:00,59.3,59.33,59.29,59.33,4200.0,53.0516,53.0785,53.0427,53.0785,4200.0
2013-10-10 13:10:00,59.32,59.41,59.32,59.37,19800.0,53.0695,53.15,53.0695,53.1142,19800.0
2013-10-10 13:15:00,59.4,59.4,59.36,59.37,6000.0,53.1411,53.1411,53.1053,53.1142,6000.0
2013-10-10 13:20:00,59.38,59.43,59.37,59.43,16500.0,53.1232,53.1679,53.1142,53.1679,16500.0
2013-10-10 13:25:00,59.43,59.44,59.42,59.42,13200.0,53.1679,53.1769,53.159,53.159,13200.0
2013-10-10 13:30:00,59.41,59.43,59.4,59.41,16800.0,53.15,53.1679,53.1411,53.15,16800.0
2013-10-10 13:35:00,59.43,59.43,59.38,59.38,13200.0,53.1679,53.1679,53.1232,53.1232,13200.0
2013-10-10 13:40:00,59.41,59.44,59.41,59.41,9600.0,53.15,53.1769,53.15,53.15,9600.0
2013-10-10 13:45:00,59.44,59.46,59.43,59.46,9300.0,53.1769,53.1948,53.1679,53.1948,9300.0
2013-10-10 13:50:00,59.45,59.49,59.41,59.47,18000.0,53.1858,53.2216,53.15,53.2037,18000.0
2013-10-10 13:55:00,59.47,59.49,59.46,59.49,15000.0,53.2037,53.2216,53.1948,53.2216,15000.0
2013-10-10 14:00:00,59.47,59.47,59.37,59.39,20700.0,53.2037,53.2037,53.1142,53.1321,20700.0
2013-10-10 14:05:00,59.4,59.4,59.34,59.38,22500.0,53.1411,53.1411,53.0874,53.1232,22500.0
2013-10-10 14:10:00,59.37,59.38,59.27,59.27,54300.0,53.1142,53.1232,53.0248,53.0248,54300.0
2013-10-10 14:15:00,59.27,59.31,59.25,59.25,7500.0,53.0248,53.0606,53.0069,53.0069,7500.0
2013-10-10 14:20:00,59.24,59.27,59.22,59.23,11700.0,52.9979,53.0248,52.98,52.989,11700.0
2013-10-10 14:25:00,59.23,59.23,59.17,59.17,14100.0,52.989,52.989,52.9353,52.9353,14100.0
2013-10-10 14:30:00,59.17,59.2,59.15,59.2,21600.0,52.9353,52.9622,52.9174,52.9622,21600.0
2013-10-10 14:35:00,59.2,59.22,59.18,59.19,11400.0,52.9622,52.98,52.9443,52.9532,11400.0
2013-10-10 14:40:00,59.2,59.22,59.19,59.21,10200.0,52.9622,52.98,52.9532,52.9711,10200.0
2013-10-10 14:45:00,59.21,59.26,59.21,59.25,15300.0,52.9711,53.0158,52.9711,53.0069,15300.0
2013-10-10 14:50:00,59.24,59.27,59.24,59.26,9300.0,52.9979,53.0248,52.9979,53.0158,9300.0
2013-10-10 14:55:00,59.26,59.27,59.22,59.25,10800.0,53.0158,53.0248,52.98,53.0069,10800.0
2013-10-10 15:00:00,59.29,59.45,59.29,59.45,25500.0,53.0427,53.1858,53.0427,53.1858,25500.0
2013-10-10 15:05:00,59.43,59.57,59.43,59.56,19800.0,53.1679,53.2932,53.1679,53.2842,19800.0
2013-10-10 15:10:00,59.57,59.71,59.54,59.68,32400.0,53.2932,53.4184,53.2663,53.3916,32400.0
2013-10-10 15:15:00,59.7,59.72,59.63,59.66,35400.0,53.4095,53.4274,53.3468,53.3737,35400.0
2013-10-10 15:20:00,59.66,59.72,59.64,59.72,30900.0,53.3737,53.4274,53.3558,53.4274,30900.0
2013-10-10 15:25:00,59.73,59.75,59.66,59.68,22200.0,53.4363,53.4542,53.3737,53.3916,22200.0
2013-10-10 15:30:00,59.7,59.71,59.61,59.62,18900.0,53.4095,53.4184,53.329,53.3379,18900.0
2013-10-10 15:35:00,59.63,59.66,59.61,59.63,25500.0,53.3468,53.3737,53.329,53.3468,25500.0
2013-10-10 15:40:00,59.64,59.66,59.61,59.61,20700.0,53.3558,53.3737,53.329,53.329,20700.0
2013-10-10 15:45:00,59.62,59.7,59.57,59.61,40800.0,53.3379,53.4095,53.2932,53.329,40800.0
2013-10-10 15:50:00,59.62,59.68,59.59,59.66,57300.0,53.3379,53.3916,53.3111,53.3737,57300.0
2013-10-10 15:55:00,59.66,59.77,59.64,59.76,99600.0,53.3737,53.4721,53.3558,53.4631,99600.0
2013-10-11 09:30:00,59.67,59.89,59.65,59.75,27000.0,53.3826,53.5795,53.3647,53.4542,27000.0
2013-10-11 09:35:00,59.77,59.92,59.71,59.81,61500.0,53.4721,53.6063,53.4184,53.5079,61500.0
2013-10-11 09:40:00,59.88,60.21,59.88,60.19,20100.0,53.5705,53.8657,53.5705,53.8478,20100.0
2013-10-11 09:45:00,60.15,60.36,60.14,60.33,39900.0,53.8121,53.9999,53.8031,53.9731,39900.0
2013-10-11 09:50:00,60.33,60.36,60.11,60.11,23100.0,53.9731,53.9999,53.7763,53.7763,23100.0
2013-10-11 09:55:00,60.13,60.51,60.12,60.51,30000.0,53.7942,54.1341,53.7852,54.1341,30000.0
2013-10-11 10:00:00,60.51,60.73,60.26,60.28,27000.0,54.1341,54.3309,53.9105,53.9284,27000.0
2013-10-11 10:05:00,60.29,60.4,60.26,60.28,28200.0,53.9373,54.0357,53.9105,53.9284,28200.0
2013-10-11 10:10:00,60.28,60.29,60.08,60.11,14100.0,53.9284,53.9373,53.7494,53.7763,14100.0
2013-10-11 10:15:00,60.18,60.18,60.01,60.03,6300.0,53.8389,53.8389,53.6868,53.7047,6300.0
2013-10-11 10:20:00,60.02,60.08,59.95,60.0,10800.0,53.6958,53.7494,53.6331,53.6779,10800.0
2013-10-11 10:25:00,60.0,60.08,59.99,60.02,11100.0,53.6779,53.7494,53.6689,53.6958,11100.0
2013-10-11 10:30:00,60.01,60.05,59.97,59.99,11400.0,53.6868,53.7226,53.651,53.6689,11400.0
2013-10-11 10:35:00,59.99,59.99,59.85,59.85,6900.0,53.6689,53.6689,53.5437,53.5437,6900.0
2013-10-11 10:40:00,59.86,59.9,59.84,59.89,5400.0,53.5526,53.5884,53.5347,53.5795,5400.0
2013-10-11 10:45:00,59.89,59.91,59.71,59.71,17400.0,53.5795,53.5973,53.4184,53.4184,17400.0
2013-10-11 10:50:00,59.72,59.77,59.68,59.76,7500.0,53.4274,53.4721,53.3916,53.4631,7500.0
2013-10-11 10:55:00,59.76,59.88,59.76,59.84,5400.0,53.4631,53.5705,53.4631,53.5347,5400.0
2013-10-11 11:00:00,59.83,59.85,59.76,59.85,8700.0,53.5258,53.5437,53.4631,53.5437,8700.0
2013-10-11 11:05:00,59.81,59.85,59.75,59.84,10500.0,53.5079,53.5437,53.4542,53.5347,10500.0
2013-10-11 11:10:00,59.85,59.86,59.78,59.8,27600.0,53.5437,53.5526,53.481,53.4989,27600.0
2013-10-11 11:15:00,59.83,59.83,59.77,59.77,8700.0,53.5258,53.5258,53.4721,53.4721,8700.0
2013-10-11 11:20:00,59.82,59.84,59.79,59.83,11400.0,53.5168,53.5347,53.49,53.5258,11400.0
2013-10-11 11:25:00,59.84,59.88,59.8,59.8,14400.0,53.5347,53.5705,53.4989,53.4989,14400.0
2013-10-11 11:30:00,59.83,59.91,59.82,59.86,8700.0,53.5258,53.5973,53.5168,53.5526,8700.0
2013-10-11 11:35:00,59.84,59.92,59.84,59.85,17400.0,53.5347,53.6063,53.5347,53.5437,17400.0
2013-10-11 11:40:00,59.85,59.95,59.84,59.91,8400.0,53.5437,53.6331,53.5347,53.5973,8400.0
2013-10-11 11:45:00,59.9,59.96,59.9,59.92,3900.0,53.5884,53.6421,53.5884,53.6063,3900.0
2013-10-11 11:50:00,59.93,59.96,59.9,59.96,7800.0,53.6152,53.6421,53.5884,53.6421,7800.0
2013-10-11 11:55:00,59.97,60.08,59.97,60.0,19200.0,53.651,53.7494,53.651,53.6779,19200.0
2013-10-11 12:00:00,59.97,60.07,59.97,60.01,14100.0,53.651,53.7405,53.651,53.6868,14100.0
2013-10-11 12:05:00,59.99,60.05,59.97,59.97,10500.0,53.6689,53.7226,53.651,53.651,10500.0
2013-10-11 12:10:00,59.97,59.98,59.93,59.94,9300.0,53.651,53.66,53.6152,53.6242,9300.0
2013-10-11 12:15:00,59.96,60.02,59.95,59.97,46800.0,53.6421,53.6958,53.6331,53.651,46800.0
2013-10-11 12:20:00,59.96,60.0,59.88,59.88,33900.0,53.6421,53.6779,53.5705,53.5705,33900.0
2013-10-11 12:25:00,59.9,60.04,59.9,59.94,20100.0,53.5884,53.7136,53.5884,53.6242,20100.0
2013-10-11 12:30:00,59.99,60.04,59.99,60.03,8100.0,53.6689,53.7136,53.6689,53.7047,8100.0
2013-10-11 12:35:00,60.03,60.06,60.03,60.06,8400.0,53.7047,53.7315,53.7047,53.7315,8400.0
2013-10-11 12:40:00,60.09,60.1,60.06,60.08,6900.0,53.7584,53.7673,53.7315,53.7494,6900.0
2013-10-11 12:45:00,60.09,60.13,60.05,60.05,9600.0,53.7584,53.7942,53.7226,53.7226,9600.0
2013-10-11 12:50:00,60.05,60.16,60.05,60.16,8400.0,53.7226,53.821,53.7226,53.821,8400.0
2013-10-11 12:55:00,60.15,60.19,60.1,60.17,12600.0,53.8121,53.8478,53.7673,53.8299,12600.0
2013-10-11 13:00:00,60.14,60.14,60.07,60.07,4800.0,53.8031,53.8031,53.7405,53.7405,4800.0
2013-10-11 13:05:00,60.05,60.13,60.05,60.13,11100.0,53.7226,53.7942,53.7226,53.7942,11100.0
2013-10-11 13:10:00,60.1,60.11,60.07,60.07,4800.0,53.7673,53.7763,53.7405,53.7405,4800.0
2013-10-11 13:15:00,60.07,60.07,59.96,59.96,13500.0,53.7405,53.7405,53.6421,53.6421,13500.0
2013-10-11 13:20:00,59.95,59.95,59.91,59.93,3900.0,53.6331,53.6331,53.5973,53.6152,3900.0
2013-10-11 13:25:00,59.9,59.96,59.88,59.88,6900.0,53.5884,53.6421,53.5705,53.5705,6900.0
2013-10-11 13:30:00,59.89,59.93,59.89,59.92,6000.0,53.5795,53.6152,53.5795,53.6063,6000.0
2013-10-11 13:35:00,59.95,59.98,59.92,59.92,6300.0,53.6331,53.66,53.6063,53.6063,6300.0
2013-10-11 13:40:00,59.92,59.92,59.86,59.88,6000.0,53.6063,53.6063,53.5526,53.5705,6000.0
2013-10-11 13:45:00,59.89,59.95,59.88,59.93,6900.0,53.5795,53.6331,53.5705,53.6152,6900.0
2013-10-11 13:50:00,59.91,59.94,59.89,59.94,4800.0,53.5973,53.6242,53.5795,53.6242,4800.0
2013-10-11 13:55:00,59.94,59.95,59.92,59.93,8700.0,53.6242,53.6331,53.6063,53.6152,8700.0
2013-10-11 14:00:00,59.93,59.95,59.91,59.93,6000.0,53.6152,53.6331,53.5973,53.6152,6000.0
2013-10-11 14:05:00,59.93,59.95,59.92,59.93,7500.0,53.6152,53.6331,53.6063,53.6152,7500.0
2013-10-11 14:10:00,59.94,59.94,59.9,59.9,7200.0,53.6242,53.6242,53.5884,53.5884,7200.0
2013-10-11 14:15:00,59.89,59.92,59.86,59.9,13200.0,53.5795,53.6063,53.5526,53.5884,13200.0
2013-10-11 14:20:00,59.91,59.98,59.91,59.98,9300.0,53.5973,53.66,53.5973,53.66,9300.0
2013-10-11 14:25:00,59.95,59.96,59.84,59.89,7800.0,53.6331,53.6421,53.5347,53.5795,7800.0
2013-10-11 14:30:00,59.9,59.9,59.84,59.88,7800.0,53.5884,53.5884,53.5347,53.5705,7800.0
2013-10-11 14:35:00,59.89,59.94,59.89,59.92,8700.0,53.5795,53.6242,53.5795,53.6063,8700.0
2013-10-11 14:40:00,59.94,59.98,59.9,59.94,11700.0,53.6242,53.66,53.5884,53.6242,11700.0
2013-10-11 14:45:00,59.94,60.02,59.94,59.98,16800.0,53.6242,53.6958,53.6242,53.66,16800.0
2013-10-11 14:50:00,59.92,59.94,59.88,59.9,7800.0,53.6063,53.6242,53.5705,53.5884,7800.0
2013-10-11 14:55:00,59.92,59.98,59.9,59.96,24900.0,53.6063,53.66,53.5884,53.6421,24900.0
2013-10-11 15:00:00,59.95,59.97,59.88,59.91,9600.0,53.6331,53.651,53.5705,53.5973,9600.0
2013-10-11 15:05:00,59.91,59.92,59.87,59.88,13200.0,53.5973,53.6063,53.5616,53.5705,13200.0
2013-10-11 15:10:00,59.88,59.91,59.79,59.79,30300.0,53.5705,53.5973,53.49,53.49,30300.0
2013-10-11 15:15:00,59.8,59.81,59.73,59.78,14700.0,53.4989,53.5079,53.4363,53.481,14700.0
2013-10-11 15:20:00,59.8,59.87,59.76,59.79,30900.0,53.4989,53.5616,53.4631,53.49,30900.0
2013-10-11 15:25:00,59.81,59.83,59.75,59.79,35100.0,53.5079,53.5258,53.4542,53.49,35100.0
2013-10-11 15:30:00,59.81,59.88,59.78,59.78,52200.0,53.5079,53.5705,53.481,53.481,52200.0
2013-10-11 15:35:00,59.79,59.85,59.77,59.77,28500.0,53.49,53.5437,53.4721,53.4721,28500.0
2013-10-11 15:40:00,59.78,59.86,59.78,59.79,45900.0,53.481,53.5526,53.481,53.49,45900.0
2013-10-11 15:45:00,59.81,59.9,59.77,59.77,29100.0,53.5079,53.5884,53.4721,53.4721,29100.0
2013-10-11 15:50:00,59.8,59.88,59.77,59.85,33000.0,53.4989,53.5705,53.4721,53.5437,33000.0
2013-10-11 15:55:00,59.86,60.06,59.86,60.06,104400.0,53.5526,53.7315,53.5526,53.7315,104400.0
2013-10-14 09:30:00,59.75,60.0,59.75,59.99,15900.0,53.4542,53.6779,53.4542,53.6689,15900.0
2013-10-14 09:35:00,60.0,60.19,59.98,59.98,9000.0,53.6779,53.8478,53.66,53.66,9000.0
2013-10-14 09:40:00,59.91,59.96,59.88,59.9,6000.0,53.5973,53.6421,53.5705,53.5884,6000.0
2013-10-14 09:45:00,59.88,59.88,59.58,59.58,16200.0,53.5705,53.5705,53.3021,53.3021,16200.0
2013-10-14 09:50:00,59.66,59.76,59.62,59.65,9000.0,53.3737,53.4631,53.3379,53.3647,9000.0
2013-10-14 09:55:00,59.58,59.78,59.58,59.73,14700.0,53.3021,53.481,53.3021,53.4363,14700.0
2013-10-14 10:00:00,59.73,59.73,59.66,59.71,6900.0,53.4363,53.4363,53.3737,53.4184,6900.0
2013-10-14 10:05:00,59.68,59.7,59.65,59.69,6900.0,53.3916,53.4095,53.3647,53.4005,6900.0
2013-10-14 10:10:00,59.66,59.81,59.66,59.74,6600.0,53.3737,53.5079,53.3737,53.4453,6600.0
2013-10-14 10:15:00,59.73,59.74,59.65,59.65,7200.0,53.4363,53.4453,53.3647,53.3647,7200.0
2013-10-14 10:20:00,59.69,59.77,59.64,59.77,10800.0,53.4005,53.4721,53.3558,53.4721,10800.0
2013-10-14 10:25:00,59.78,59.86,59.78,59.86,8400.0,53.481,53.5526,53.481,53.5526,8400.0
2013-10-14 10:30:00,59.85,59.97,59.85,59.97,3900.0,53.5437,53.651,53.5437,53.651,3900.0
2013-10-14 10:35:00,59.92,59.92,59.78,59.78,13500.0,53.6063,53.6063,53.481,53.481,13500.0
2013-10-14 10:40:00,59.74,59.78,59.74,59.75,3900.0,53.4453,53.481,53.4453,53.4542,3900.0
2013-10-14 10:45:00,59.74,59.81,59.73,59.77,11100.0,53.4453,53.5079,53.4363,53.4721,11100.0
2013-10-14 10:50:00,59.76,59.76,59.65,59.65,6600.0,53.4631,53.4631,53.3647,53.3647,6600.0
2013-10-14 10:55:00,59.66,59.75,59.66,59.71,4200.0,53.3737,53.4542,53.3737,53.4184,4200.0
2013-10-14 11:00:00,59.69,59.75,59.6,59.62,18000.0,53.4005,53.4542,53.32,53.3379,18000.0
2013-10-14 11:05:00,59.6,59.64,59.59,59.64,3600.0,53.32,53.3558,53.3111,53.3558,3600.0
2013-10-14 11:10:00,59.62,59.68,59.62,59.66,3000.0,53.3379,53.3916,53.3379,53.3737,3000.0
2013-10-14 11:15:00,59.67,59.69,59.59,59.66,7800.0,53.3826,53.4005,53.3111,53.3737,7800.0
2013-10-14 11:20:00,59.67,59.71,59.64,59.65,15300.0,53.3826,53.4184,53.3558,53.3647,15300.0
2013-10-14 11:25:00,59.64,59.67,59.62,59.66,6000.0,53.3558,53.3826,53.3379,53.3737,6000.0
2013-10-14 11:30:00,59.71,59.78,59.7,59.7,25200.0,53.4184,53.481,53.4095,53.4095,25200.0
2013-10-14 11:35:00,59.7,59.8,59.7,59.77,4500.0,53.4095,53.4989,53.4095,53.4721,4500.0
2013-10-14 11:40:00,59.78,59.78,59.74,59.74,2100.0,53.481,53.481,53.4453,53.4453,2100.0
2013-10-14 11:45:00,59.73,59.77,59.73,59.75,6000.0,53.4363,53.4721,53.4363,53.4542,6000.0
2013-10-14 11:50:00,59.77,59.81,59.76,59.81,29400.0,53.4721,53.5079,53.4631,53.5079,29400.0
2013-10-14 11:55:00,59.82,59.93,59.82,59.91,21000.0,53.5168,53.6152,53.5168,53.5973,21000.0
2013-10-14 12:00:00,59.88,59.89,59.73,59.73,51000.0,53.5705,53.5795,53.4363,53.4363,51000.0
2013-10-14 12:05:00,59.76,59.78,59.74,59.75,3300.0,53.4631,53.481,53.4453,53.4542,3300.0
2013-10-14 12:10:00,59.75,59.75,59.71,59.71,1800.0,53.4542,53.4542,53.4184,53.4184,1800.0
2013-10-14 12:15:00,59.71,59.77,59.71,59.77,5400.0,53.4184,53.4721,53.4184,53.4721,5400.0
2013-10-14 12:20:00,59.76,59.77,59.7,59.7,5700.0,53.4631,53.4721,53.4095,53.4095,5700.0
2013-10-14 12:25:00,59.73,59.73,59.7,59.7,3000.0,53.4363,53.4363,53.4095,53.4095,3000.0
2013-10-14 12:30:00,59.7,59.73,59.69,59.7,3300.0,53.4095,53.4363,53.4005,53.4095,3300.0
2013-10-14 12:35:00,59.72,59.77,59.72,59.77,4800.0,53.4274,53.4721,53.4274,53.4721,4800.0
2013-10-14 12:40:00,59.79,59.8,59.79,59.8,900.0,53.49,53.4989,53.49,53.4989,900.0
2013-10-14 12:45:00,59.77,59.78,59.7,59.75,6900.0,53.4721,53.481,53.4095,53.4542,6900.0
2013-10-14 12:50:00,59.75,59.79,59.75,59.76,4500.0,53.4542,53.49,53.4542,53.4631,4500.0
2013-10-14 12:55:00,59.78,59.78,59.75,59.75,1500.0,53.481,53.481,53.4542,53.4542,1500.0
2013-10-14 13:00:00,59.75,59.8,59.75,59.79,6000.0,53.4542,53.4989,53.4542,53.49,6000.0
2013-10-14 13:05:00,59.8,59.82,59.78,59.78,3300.0,53.4989,53.5168,53.481,53.481,3300.0
2013-10-14 13:10:00,59.81,59.89,59.81,59.88,17700.0,53.5079,53.5795,53.5079,53.5705,17700.0
2013-10-14 13:15:00,59.86,59.9,59.85,59.86,5100.0,53.5526,53.5884,53.5437,53.5526,5100.0
2013-10-14 13:20:00,59.86,59.88,59.85,59.86,2700.0,53.5526,53.5705,53.5437,53.5526,2700.0
2013-10-14 13:25:00,59.85,59.91,59.85,59.89,7500.0,53.5437,53.5973,53.5437,53.5795,7500.0
2013-10-14 13:30:00,59.88,59.9,59.86,59.9,3900.0,53.5705,53.5884,53.5526,53.5884,3900.0
2013-10-14 13:35:00,59.88,59.88,59.82,59.84,6600.0,53.5705,53.5705,53.5168,53.5347,6600.0
2013-10-14 13:40:00,59.86,59.88,59.86,59.87,3600.0,53.5526,53.5705,53.5526,53.5616,3600.0
2013-10-14 13:45:00,59.88,59.9,59.79,59.82,12300.0,53.5705,53.5884,53.49,53.5168,12300.0
2013-10-14 13:50:00,59.81,59.81,59.71,59.71,7500.0,53.5079,53.5079,53.4184,53.4184,7500.0
2013-10-14 13:55:00,59.71,59.76,59.71,59.76,5100.0,53.4184,53.4631,53.4184,53.4631,5100.0
2013-10-14 14:00:00,59.79,59.89,59.78,59.89,6300.0,53.49,53.5795,53.481,53.5795,6300.0
2013-10-14 14:05:00,59.91,59.93,59.86,59.86,12900.0,53.5973,53.6152,53.5526,53.5526,12900.0
2013-10-14 14:10:00,59.87,59.87,59.84,59.86,4800.0,53.5616,53.5616,53.5347,53.5526,4800.0
2013-10-14 14:15:00,59.83,59.9,59.83,59.9,6300.0,53.5258,53.5884,53.5258,53.5884,6300.0
2013-10-14 14:20:00,59.91,59.93,59.85,59.85,5100.0,53.5973,53.6152,53.5437,53.5437,5100.0
2013-10-14 14:25:00,59.87,59.88,59.86,59.86,3900.0,53.5616,53.5705,53.5526,53.5526,3900.0
2013-10-14 14:30:00,59.86,59.86,59.77,59.78,15900.0,53.5526,53.5526,53.4721,53.481,15900.0
2013-10-14 14:35:00,59.79,59.83,59.76,59.82,12000.0,53.49,53.5258,53.4631,53.5168,12000.0
2013-10-14 14:40:00,59.8,59.8,59.59,59.76,38100.0,53.4989,53.4989,53.3111,53.4631,38100.0
2013-10-14 14:45:00,59.75,59.82,59.75,59.81,10500.0,53.4542,53.5168,53.4542,53.5079,10500.0
2013-10-14 14:50:00,59.81,59.82,59.74,59.74,5400.0,53.5079,53.5168,53.4453,53.4453,5400.0
2013-10-14 14:55:00,59.73,59.82,59.72,59.82,8400.0,53.4363,53.5168,53.4274,53.5168,8400.0
2013-10-14 15:00:00,59.82,59.84,59.8,59.83,9600.0,53.5168,53.5347,53.4989,53.5258,9600.0
2013-10-14 15:05:00,59.85,59.96,59.85,59.96,15600.0,53.5437,53.6421,53.5437,53.6421,15600.0
2013-10-14 15:10:00,59.96,59.99,59.91,59.96,10500.0,53.6421,53.6689,53.5973,53.6421,10500.0
2013-10-14 15:15:00,59.95,59.98,59.86,59.86,11100.0,53.6331,53.66,53.5526,53.5526,11100.0
2013-10-14 15:20:00,59.85,59.92,59.85,59.91,9000.0,53.5437,53.6063,53.5437,53.5973,9000.0
2013-10-14 15:25:00,59.88,59.92,59.87,59.9,10800.0,53.5705,53.6063,53.5616,53.5884,10800.0
2013-10-14 15:30:00,59.93,59.99,59.9,59.94,17700.0,53.6152,53.6689,53.5884,53.6242,17700.0
2013-10-14 15:35:00,59.93,59.95,59.87,59.89,24600.0,53.6152,53.6331,53.5616,53.5795,24600.0
2013-10-14 15:40:00,59.88,59.93,59.86,59.93,27300.0,53.5705,53.6152,53.5526,53.6152,27300.0
2013-10-14 15:45:00,59.91,59.91,59.84,59.85,46800.0,53.5973,53.5973,53.5347,53.5437,46800.0
2013-10-14 15:50:00,59.85,59.9,59.84,59.89,43800.0,53.5437,53.5884,53.5347,53.5795,43800.0
2013-10-14 15:55:00,59.89,60.06,59.85,60.05,100200.0,53.5795,53.7315,53.5437,53.7226,100200.0
2013-10-15 09:30:00,59.76,59.95,59.76,59.81,11400.0,53.4631,53.6331,53.4631,53.5079,11400.0
2013-10-15 09:35:00,59.82,59.83,59.63,59.63,5700.0,53.5168,53.5258,53.3468,53.3468,5700.0
2013-10-15 09:40:00,59.67,59.67,59.35,59.36,12300.0,53.3826,53.3826,53.0964,53.1053,12300.0
2013-10-15 09:45:00,59.3,59.59,59.3,59.54,12000.0,53.0516,53.3111,53.0516,53.2663,12000.0
2013-10-15 09:50:00,59.53,59.71,59.53,59.69,10200.0,53.2574,53.4184,53.2574,53.4005,10200.0
2013-10-15 09:55:00,59.6,59.82,59.6,59.8,17100.0,53.32,53.5168,53.32,53.4989,17100.0
2013-10-15 10:00:00,59.84,59.84,59.58,59.61,10500.0,53.5347,53.5347,53.3021,53.329,10500.0
2013-10-15 10:05:00,59.66,59.84,59.64,59.84,6600.0,53.3737,53.5347,53.3558,53.5347,6600.0
2013-10-15 10:10:00,59.78,59.87,59.75,59.77,6600.0,53.481,53.5616,53.4542,53.4721,6600.0
2013-10-15 10:15:00,59.8,59.82,59.68,59.7,6300.0,53.4989,53.5168,53.3916,53.4095,6300.0
2013-10-15 10:20:00,59.73,59.85,59.68,59.85,3900.0,53.4363,53.5437,53.3916,53.5437,3900.0
2013-10-15 10:25:00,59.83,60.01,59.83,59.83,88800.0,53.5258,53.6868,53.5258,53.5258,88800.0
2013-10-15 10:30:00,59.86,59.87,59.83,59.85,6600.0,53.5526,53.5616,53.5258,53.5437,6600.0
2013-10-15 10:35:00,59.84,59.93,59.84,59.91,3900.0,53.5347,53.6152,53.5347,53.5973,3900.0
2013-10-15 10:40:00,59.91,59.96,59.74,59.81,3900.0,53.5973,53.6421,53.4453,53.5079,3900.0
2013-10-15 10:45:00,59.83,59.83,59.78,59.81,13500.0,53.5258,53.5258,53.481,53.5079,13500.0
2013-10-15 10:50:00,59.82,59.84,59.8,59.82,7500.0,53.5168,53.5347,53.4989,53.5168,7500.0
2013-10-15 10:55:00,59.81,59.85,59.75,59.85,12000.0,53.5079,53.5437,53.4542,53.5437,12000.0
2013-10-15 11:00:00,59.84,59.98,59.83,59.83,11400.0,53.5347,53.66,53.5258,53.5258,11400.0
2013-10-15 11:05:00,59.86,59.92,59.79,59.79,14100.0,53.5526,53.6063,53.49,53.49,14100.0
2013-10-15 11:10:00,59.8,60.05,59.75,60.03,9600.0,53.4989,53.7226,53.4542,53.7047,9600.0
2013-10-15 11:15:00,59.96,59.98,59.91,59.97,7800.0,53.6421,53.66,53.5973,53.651,7800.0
2013-10-15 11:20:00,59.94,60.03,59.94,59.99,9600.0,53.6242,53.7047,53.6242,53.6689,9600.0
2013-10-15 11:25:00,59.98,60.04,59.95,59.97,6600.0,53.66,53.7136,53.6331,53.651,6600.0
2013-10-15 11:30:00,59.96,59.96,59.86,59.86,7500.0,53.6421,53.6421,53.5526,53.5526,7500.0
2013-10-15 11:35:00,59.86,59.88,59.77,59.83,6000.0,53.5526,53.5705,53.4721,53.5258,6000.0
2013-10-15 11:40:00,59.81,59.82,59.81,59.81,1200.0,53.5079,53.5168,53.5079,53.5079,1200.0
2013-10-15 11:45:00,59.81,59.82,59.74,59.76,17100.0,53.5079,53.5168,53.4453,53.4631,17100.0
2013-10-15 11:50:00,59.79,59.9,59.77,59.89,12000.0,53.49,53.5884,53.4721,53.5795,12000.0
2013-10-15 11:55:00,59.88,59.88,59.86,59.86,1500.0,53.5705,53.5705,53.5526,53.5526,1500.0
2013-10-15 12:00:00,59.86,59.9,59.83,59.9,8400.0,53.5526,53.5884,53.5258,53.5884,8400.0
2013-10-15 12:05:00,59.86,59.9,59.83,59.89,6300.0,53.5526,53.5884,53.5258,53.5795,6300.0
2013-10-15 12:10:00,59.93,59.93,59.88,59.88,1500.0,53.6152,53.6152,53.5705,53.5705,1500.0
2013-10-15 12:15:00,59.87,59.88,59.79,59.85,2400.0,53.5616,53.5705,53.49,53.5437,2400.0
2013-10-15 12:20:00,59.82,59.97,59.82,59.97,7200.0,53.5168,53.651,53.5168,53.651,7200.0
2013-10-15 12:25:00,59.96,59.97,59.88,59.9,9900.0,53.6421,53.651,53.5705,53.5884,9900.0
2013-10-15 12:30:00,59.86,59.91,59.84,59.91,2400.0,53.5526,53.5973,53.5347,53.5973,2400.0
2013-10-15 12:35:00,59.9,59.93,59.86,59.86,1800.0,53.5884,53.6152,53.5526,53.5526,1800.0
2013-10-15 12:40:00,59.89,59.94,59.89,59.93,2400.0,53.5795,53.6242,53.5795,53.6152,2400.0
2013-10-15 12:45:00,59.94,60.01,59.94,59.94,11700.0,53.6242,53.6868,53.6242,53.6242,11700.0
2013-10-15 12:50:00,59.95,59.98,59.95,59.98,1800.0,53.6331,53.66,53.6331,53.66,1800.0
2013-10-15 12:55:00,59.97,59.99,59.92,59.96,8100.0,53.651,53.6689,53.6063,53.6421,8100.0
2013-10-15 13:00:00,59.96,60.02,59.96,59.97,5400.0,53.6421,53.6958,53.6421,53.651,5400.0
2013-10-15 13:05:00,59.96,59.96,59.92,59.94,3300.0,53.6421,53.6421,53.6063,53.6242,3300.0
2013-10-15 13:10:00,59.94,59.99,59.91,59.98,3600.0,53.6242,53.6689,53.5973,53.66,3600.0
2013-10-15 13:15:00,59.96,59.99,59.93,59.98,10200.0,53.6421,53.6689,53.6152,53.66,10200.0
2013-10-15 13:20:00,59.95,59.96,59.92,59.96,5400.0,53.6331,53.6421,53.6063,53.6421,5400.0
2013-10-15 13:25:00,59.95,59.98,59.91,59.96,12000.0,53.6331,53.66,53.5973,53.6421,12000.0
2013-10-15 13:30:00,59.9,59.94,59.86,59.91,9600.0,53.5884,53.6242,53.5526,53.5973,9600.0
2013-10-15 13:35:00,59.9,59.92,59.88,59.92,18900.0,53.5884,53.6063,53.5705,53.6063,18900.0
2013-10-15 13:40:00,59.93,59.98,59.93,59.96,5400.0,53.6152,53.66,53.6152,53.6421,5400.0
2013-10-15 13:45:00,59.96,59.98,59.93,59.96,9300.0,53.6421,53.66,53.6152,53.6421,9300.0
2013-10-15 13:50:00,59.96,60.0,59.96,59.98,3000.0,53.6421,53.6779,53.6421,53.66,3000.0
2013-10-15 13:55:00,59.99,59.99,59.95,59.98,1800.0,53.6689,53.6689,53.6331,53.66,1800.0
2013-10-15 14:00:00,60.0,60.07,60.0,60.02,8100.0,53.6779,53.7405,53.6779,53.6958,8100.0
2013-10-15 14:05:00,60.01,60.04,59.99,60.04,6900.0,53.6868,53.7136,53.6689,53.7136,6900.0
2013-10-15 14:10:00,60.03,60.04,59.95,60.01,7800.0,53.7047,53.7136,53.6331,53.6868,7800.0
2013-10-15 14:15:00,59.98,59.99,59.96,59.99,3000.0,53.66,53.6689,53.6421,53.6689,3000.0
2013-10-15 14:20:00,59.95,60.07,59.89,59.92,59400.0,53.6331,53.7405,53.5795,53.6063,59400.0
2013-10-15 14:25:00,59.93,59.96,59.89,59.93,16500.0,53.6152,53.6421,53.5795,53.6152,16500.0
2013-10-15 14:30:00,59.94,59.95,59.85,59.85,9900.0,53.6242,53.6331,53.5437,53.5437,9900.0
2013-10-15 14:35:00,59.86,59.86,59.69,59.77,13800.0,53.5526,53.5526,53.4005,53.4721,13800.0
2013-10-15 14:40:00,59.75,59.79,59.73,59.78,11400.0,53.4542,53.49,53.4363,53.481,11400.0
2013-10-15 14:45:00,59.78,59.81,59.67,59.81,33000.0,53.481,53.5079,53.3826,53.5079,33000.0
2013-10-15 14:50:00,59.82,59.92,59.82,59.89,13200.0,53.5168,53.6063,53.5168,53.5795,13200.0
2013-10-15 14:55:00,59.89,59.93,59.89,59.9,8100.0,53.5795,53.6152,53.5795,53.5884,8100.0
2013-10-15 15:00:00,59.93,59.99,59.89,59.91,18900.0,53.6152,53.6689,53.5795,53.5973,18900.0
2013-10-15 15:05:00,59.92,60.06,59.89,60.06,22200.0,53.6063,53.7315,53.5795,53.7315,22200.0
2013-10-15 15:10:00,60.06,60.16,60.05,60.15,18900.0,53.7315,53.821,53.7226,53.8121,18900.0
2013-10-15 15:15:00,60.16,60.16,60.02,60.05,13800.0,53.821,53.821,53.6958,53.7226,13800.0
2013-10-15 15:20:00,60.07,60.15,60.05,60.15,19200.0,53.7405,53.8121,53.7226,53.8121,19200.0
2013-10-15 15:25:00,60.15,60.16,60.09,60.09,21300.0,53.8121,53.821,53.7584,53.7584,21300.0
2013-10-15 15:30:00,60.11,60.11,60.06,60.07,18600.0,53.7763,53.7763,53.7315,53.7405,18600.0
2013-10-15 15:35:00,60.07,60.12,60.03,60.07,41400.0,53.7405,53.7852,53.7047,53.7405,41400.0
2013-10-15 15:40:00,60.06,60.1,60.01,60.01,27900.0,53.7315,53.7673,53.6868,53.6868,27900.0
2013-10-15 15:45:00,60.01,60.01,59.95,59.98,51000.0,53.6868,53.6868,53.6331,53.66,51000.0
2013-10-15 15:50:00,59.97,60.02,59.89,60.01,66900.0,53.651,53.6958,53.5795,53.6868,66900.0
2013-10-15 15:55:00,60.01,60.12,59.98,60.04,141300.0,53.6868,53.7852,53.66,53.7136,141300.0
2013-10-16 09:30:00,60.32,60.42,60.22,60.23,38400.0,53.9641,54.0536,53.8747,53.8836,38400.0
2013-10-16 09:35:00,60.22,60.29,60.1,60.14,24000.0,53.8747,53.9373,53.7673,53.8031,24000.0
2013-10-16 09:40:00,60.1,60.16,59.86,59.91,14700.0,53.7673,53.821,53.5526,53.5973,14700.0
2013-10-16 09:45:00,59.91,59.95,59.59,59.77,89100.0,53.5973,53.6331,53.3111,53.4721,89100.0
2013-10-16 09:50:00,59.75,60.05,59.65,60.02,55500.0,53.4542,53.7226,53.3647,53.6958,55500.0
2013-10-16 09:55:00,60.02,60.2,59.97,60.2,75600.0,53.6958,53.8568,53.651,53.8568,75600.0
2013-10-16 10:00:00,60.17,60.24,60.11,60.13,41400.0,53.8299,53.8926,53.7763,53.7942,41400.0
2013-10-16 10:05:00,60.14,60.16,59.92,59.97,37500.0,53.8031,53.821,53.6063,53.651,37500.0
2013-10-16 10:10:00,59.97,60.04,59.94,59.97,54600.0,53.651,53.7136,53.6242,53.651,54600.0
2013-10-16 10:15:00,59.97,60.0,59.92,59.94,25800.0,53.651,53.6779,53.6063,53.6242,25800.0
2013-10-16 10:20:00,59.93,59.95,59.81,59.85,93000.0,53.6152,53.6331,53.5079,53.5437,93000.0
2013-10-16 10:25:00,59.84,59.9,59.77,59.9,13200.0,53.5347,53.5884,53.4721,53.5884,13200.0
2013-10-16 10:30:00,59.89,59.99,59.87,59.95,21600.0,53.5795,53.6689,53.5616,53.6331,21600.0
2013-10-16 10:35:00,59.95,59.96,59.85,59.93,13500.0,53.6331,53.6421,53.5437,53.6152,13500.0
2013-10-16 10:40:00,59.95,59.95,59.83,59.95,12300.0,53.6331,53.6331,53.5258,53.6331,12300.0
2013-10-16 10:45:00,59.97,60.0,59.95,59.99,24900.0,53.651,53.6779,53.6331,53.6689,24900.0
2013-10-16 10:50:00,59.98,59.99,59.9,59.94,11100.0,53.66,53.6689,53.5884,53.6242,11100.0
2013-10-16 10:55:00,59.98,60.05,59.97,60.03,50400.0,53.66,53.7226,53.651,53.7047,50400.0
2013-10-16 11:00:00,60.02,60.18,59.98,60.18,55200.0,53.6958,53.8389,53.66,53.8389,55200.0
2013-10-16 11:05:00,60.16,60.28,60.16,60.28,12600.0,53.821,53.9284,53.821,53.9284,12600.0
2013-10-16 11:10:00,60.3,60.46,60.27,60.45,13200.0,53.9462,54.0894,53.9194,54.0804,13200.0
2013-10-16 11:15:00,60.43,60.43,60.33,60.33,24300.0,54.0626,54.0626,53.9731,53.9731,24300.0
2013-10-16 11:20:00,60.3,60.36,60.27,60.32,45300.0,53.9462,53.9999,53.9194,53.9641,45300.0
2013-10-16 11:25:00,60.28,60.31,60.2,60.29,52800.0,53.9284,53.9552,53.8568,53.9373,52800.0
2013-10-16 11:30:00,60.29,60.36,60.29,60.35,17700.0,53.9373,53.9999,53.9373,53.991,17700.0
2013-10-16 11:35:00,60.33,60.41,60.29,60.34,24300.0,53.9731,54.0447,53.9373,53.982,24300.0
2013-10-16 11:40:00,60.33,60.38,60.31,60.33,66000.0,53.9731,54.0178,53.9552,53.9731,66000.0
2013-10-16 11:45:00,60.33,60.35,60.31,60.34,22200.0,53.9731,53.991,53.9552,53.982,22200.0
2013-10-16 11:50:00,60.34,60.35,60.3,60.33,26100.0,53.982,53.991,53.9462,53.9731,26100.0
2013-10-16 11:55:00,60.35,60.36,60.3,60.35,30900.0,53.991,53.9999,53.9462,53.991,30900.0
2013-10-16 12:00:00,60.36,60.39,60.33,60.39,60000.0,53.9999,54.0268,53.9731,54.0268,60000.0
2013-10-16 12:05:00,60.38,60.48,60.37,60.48,16800.0,54.0178,54.1073,54.0089,54.1073,16800.0
2013-10-16 12:10:00,60.47,60.51,60.46,60.47,11100.0,54.0983,54.1341,54.0894,54.0983,11100.0
2013-10-16 12:15:00,60.44,60.55,60.44,60.55,21900.0,54.0715,54.1699,54.0715,54.1699,21900.0
2013-10-16 12:20:00,60.54,60.55,60.5,60.52,21300.0,54.161,54.1699,54.1252,54.1431,21300.0
2013-10-16 12:25:00,60.52,60.56,60.47,60.47,12600.0,54.1431,54.1789,54.0983,54.0983,12600.0
2013-10-16 12:30:00,60.43,60.44,60.35,60.39,17400.0,54.0626,54.0715,53.991,54.0268,17400.0
2013-10-16 12:35:00,60.39,60.41,60.29,60.33,110700.0,54.0268,54.0447,53.9373,53.9731,110700.0
2013-10-16 12:40:00,60.35,60.37,60.3,60.35,22200.0,53.991,54.0089,53.9462,53.991,22200.0
2013-10-16 12:45:00,60.35,60.4,60.35,60.4,10500.0,53.991,54.0357,53.991,54.0357,10500.0
2013-10-16 12:50:00,60.43,60.43,60.38,60.38,6900.0,54.0626,54.0626,54.0178,54.0178,6900.0
2013-10-16 12:55:00,60.38,60.38,60.32,60.34,6900.0,54.0178,54.0178,53.9641,53.982,6900.0
2013-10-16 13:00:00,60.34,60.37,60.3,60.34,24900.0,53.982,54.0089,53.9462,53.982,24900.0
2013-10-16 13:05:00,60.35,60.35,60.31,60.32,7500.0,53.991,53.991,53.9552,53.9641,7500.0
2013-10-16 13:10:00,60.31,60.37,60.3,60.37,10500.0,53.9552,54.0089,53.9462,54.0089,10500.0
2013-10-16 13:15:00,60.38,60.43,60.36,60.43,5100.0,54.0178,54.0626,53.9999,54.0626,5100.0
2013-10-16 13:20:00,60.41,60.42,60.39,60.41,5400.0,54.0447,54.0536,54.0268,54.0447,5400.0
2013-10-16 13:25:00,60.4,60.57,60.4,60.57,16200.0,54.0357,54.1878,54.0357,54.1878,16200.0
2013-10-16 13:30:00,60.57,60.62,60.57,60.62,11100.0,54.1878,54.2325,54.1878,54.2325,11100.0
2013-10-16 13:35:00,60.61,60.61,60.54,60.6,8400.0,54.2236,54.2236,54.161,54.2146,8400.0
2013-10-16 13:40:00,60.63,60.63,60.59,60.61,3300.0,54.2415,54.2415,54.2057,54.2236,3300.0
2013-10-16 13:45:00,60.6,60.65,60.6,60.64,35400.0,54.2146,54.2594,54.2146,54.2504,35400.0
2013-10-16 13:50:00,60.64,60.66,60.63,60.63,8700.0,54.2504,54.2683,54.2415,54.2415,8700.0
2013-10-16 13:55:00,60.61,60.65,60.61,60.62,4500.0,54.2236,54.2594,54.2236,54.2325,4500.0
2013-10-16 14:00:00,60.6,60.64,60.6,60.61,8100.0,54.2146,54.2504,54.2146,54.2236,8100.0
2013-10-16 14:05:00,60.6,60.66,60.57,60.66,17400.0,54.2146,54.2683,54.1878,54.2683,17400.0
2013-10-16 14:10:00,60.65,60.71,60.63,60.64,16200.0,54.2594,54.313,54.2415,54.2504,16200.0
2013-10-16 14:15:00,60.66,60.68,60.6,60.66,53700.0,54.2683,54.2862,54.2146,54.2683,53700.0
2013-10-16 14:20:00,60.66,60.69,60.54,60.56,57300.0,54.2683,54.2952,54.161,54.1789,57300.0
2013-10-16 14:25:00,60.56,60.59,60.54,60.54,6300.0,54.1789,54.2057,54.161,54.161,6300.0
2013-10-16 14:30:00,60.54,60.57,60.49,60.49,8700.0,54.161,54.1878,54.1162,54.1162,8700.0
2013-10-16 14:35:00,60.5,60.54,60.49,60.54,14100.0,54.1252,54.161,54.1162,54.161,14100.0
2013-10-16 14:40:00,60.54,60.59,60.53,60.53,34200.0,54.161,54.2057,54.152,54.152,34200.0
2013-10-16 14:45:00,60.54,60.54,60.43,60.5,18000.0,54.161,54.161,54.0626,54.1252,18000.0
2013-10-16 14:50:00,60.5,60.52,60.47,60.5,10200.0,54.1252,54.1431,54.0983,54.1252,10200.0
2013-10-16 14:55:00,60.5,60.5,60.39,60.42,41700.0,54.1252,54.1252,54.0268,54.0536,41700.0
2013-10-16 15:00:00,60.42,60.44,60.4,60.41,18600.0,54.0536,54.0715,54.0357,54.0447,18600.0
2013-10-16 15:05:00,60.41,60.41,60.36,60.41,19200.0,54.0447,54.0447,53.9999,54.0447,19200.0
2013-10-16 15:10:00,60.41,60.45,60.39,60.43,27000.0,54.0447,54.0804,54.0268,54.0626,27000.0
2013-10-16 15:15:00,60.42,60.47,60.42,60.47,13500.0,54.0536,54.0983,54.0536,54.0983,13500.0
2013-10-16 15:20:00,60.46,60.53,60.43,60.47,51900.0,54.0894,54.152,54.0626,54.0983,51900.0
2013-10-16 15:25:00,60.47,60.51,60.33,60.33,48900.0,54.0983,54.1341,53.9731,53.9731,48900.0
2013-10-16 15:30:00,60.34,60.42,60.31,60.42,22500.0,53.982,54.0536,53.9552,54.0536,22500.0
2013-10-16 15:35:00,60.42,60.48,60.41,60.43,23700.0,54.0536,54.1073,54.0447,54.0626,23700.0
2013-10-16 15:40:00,60.42,60.43,60.37,60.4,41400.0,54.0536,54.0626,54.0089,54.0357,41400.0
2013-10-16 15:45:00,60.39,60.4,60.35,60.36,45600.0,54.0268,54.0357,53.991,53.9999,45600.0
2013-10-16 15:50:00,60.37,60.39,60.33,60.34,51000.0,54.0089,54.0268,53.9731,53.982,51000.0
2013-10-16 15:55:00,60.34,60.51,60.29,60.49,166800.0,53.982,54.1341,53.9373,54.1162,166800.0
2013-10-17 09:30:00,60.39,60.92,60.39,60.84,56100.0,54.0268,54.5009,54.0268,54.4294,56100.0
2013-10-17 09:35:00,60.84,60.97,60.75,60.86,78900.0,54.4294,54.5457,54.3488,54.4472,78900.0
2013-10-17 09:40:00,60.78,60.84,60.76,60.78,4200.0,54.3757,54.4294,54.3578,54.3757,4200.0
2013-10-17 09:45:00,60.88,61.04,60.82,60.98,12900.0,54.4651,54.6083,54.4115,54.5546,12900.0
2013-10-17 09:50:00,61.01,61.08,60.82,60.86,16200.0,54.5814,54.6441,54.4115,54.4472,16200.0
2013-10-17 09:55:00,60.88,60.88,60.77,60.86,5100.0,54.4651,54.4651,54.3667,54.4472,5100.0
2013-10-17 10:00:00,60.86,60.98,60.85,60.93,15000.0,54.4472,54.5546,54.4383,54.5099,15000.0
2013-10-17 10:05:00,60.98,61.08,60.98,61.06,14100.0,54.5546,54.6441,54.5546,54.6262,14100.0
2013-10-17 10:10:00,61.02,61.06,60.95,61.0,7200.0,54.5904,54.6262,54.5278,54.5725,7200.0
2013-10-17 10:15:00,60.96,61.1,60.96,61.05,9600.0,54.5367,54.662,54.5367,54.6172,9600.0
2013-10-17 10:20:00,61.06,61.11,61.04,61.11,10500.0,54.6262,54.6709,54.6083,54.6709,10500.0
2013-10-17 10:25:00,61.16,61.28,61.15,61.21,25200.0,54.7156,54.823,54.7067,54.7604,25200.0
2013-10-17 10:30:00,61.22,61.27,61.21,61.24,8700.0,54.7693,54.814,54.7604,54.7872,8700.0
2013-10-17 10:35:00,61.23,61.23,61.12,61.16,6600.0,54.7783,54.7783,54.6798,54.7156,6600.0
2013-10-17 10:40:00,61.2,61.28,61.19,61.28,6900.0,54.7514,54.823,54.7425,54.823,6900.0
2013-10-17 10:45:00,61.25,61.25,61.17,61.2,8100.0,54.7961,54.7961,54.7246,54.7514,8100.0
2013-10-17 10:50:00,61.2,61.24,61.19,61.24,5100.0,54.7514,54.7872,54.7425,54.7872,5100.0
2013-10-17 10:55:00,61.22,61.25,61.22,61.23,2700.0,54.7693,54.7961,54.7693,54.7783,2700.0
2013-10-17 11:00:00,61.25,61.29,61.21,61.25,11700.0,54.7961,54.8319,54.7604,54.7961,11700.0
2013-10-17 11:05:00,61.23,61.27,61.23,61.27,9000.0,54.7783,54.814,54.7783,54.814,9000.0
2013-10-17 11:10:00,61.26,61.3,61.22,61.3,5400.0,54.8051,54.8409,54.7693,54.8409,5400.0
2013-10-17 11:15:00,61.27,61.36,61.27,61.31,10800.0,54.814,54.8946,54.814,54.8498,10800.0
2013-10-17 11:20:00,61.32,61.48,61.29,61.48,19500.0,54.8588,55.0019,54.8319,55.0019,19500.0
2013-10-17 11:25:00,61.47,61.52,61.43,61.52,8400.0,54.993,55.0377,54.9572,55.0377,8400.0
2013-10-17 11:30:00,61.53,61.72,61.51,61.71,71400.0,55.0466,55.2166,55.0288,55.2077,71400.0
2013-10-17 11:35:00,61.7,61.74,61.61,61.63,83400.0,55.1987,55.2345,55.1182,55.1361,83400.0
2013-10-17 11:40:00,61.64,61.65,61.56,61.65,33300.0,55.1451,55.154,55.0735,55.154,33300.0
2013-10-17 11:45:00,61.67,61.76,61.64,61.67,78300.0,55.1719,55.2524,55.1451,55.1719,78300.0
2013-10-17 11:50:00,61.68,61.71,61.67,61.69,12600.0,55.1808,55.2077,55.1719,55.1898,12600.0
2013-10-17 11:55:00,61.69,61.75,61.69,61.72,7200.0,55.1898,55.2435,55.1898,55.2166,7200.0
2013-10-17 12:00:00,61.74,61.79,61.74,61.76,6000.0,55.2345,55.2792,55.2345,55.2524,6000.0
2013-10-17 12:05:00,61.75,61.78,61.7,61.76,31500.0,55.2435,55.2703,55.1987,55.2524,31500.0
2013-10-17 12:10:00,61.76,61.88,61.76,61.84,15300.0,55.2524,55.3598,55.2524,55.324,15300.0
2013-10-17 12:15:00,61.86,61.98,61.85,61.93,17100.0,55.3419,55.4492,55.3329,55.4045,17100.0
2013-10-17 12:20:00,61.96,61.96,61.91,61.95,11100.0,55.4313,55.4313,55.3866,55.4224,11100.0
2013-10-17 12:25:00,61.92,61.96,61.92,61.95,3600.0,55.3956,55.4313,55.3956,55.4224,3600.0
2013-10-17 12:30:00,61.92,61.92,61.89,61.92,11100.0,55.3956,55.3956,55.3687,55.3956,11100.0
2013-10-17 12:35:00,61.91,61.92,61.86,61.89,14100.0,55.3866,55.3956,55.3419,55.3687,14100.0
2013-10-17 12:40:00,61.85,61.87,61.84,61.87,5400.0,55.3329,55.3508,55.324,55.3508,5400.0
2013-10-17 12:45:00,61.88,61.9,61.86,61.87,9600.0,55.3598,55.3777,55.3419,55.3508,9600.0
2013-10-17 12:50:00,61.89,61.91,61.86,61.86,9300.0,55.3687,55.3866,55.3419,55.3419,9300.0
2013-10-17 12:55:00,61.85,61.85,61.82,61.82,16800.0,55.3329,55.3329,55.3061,55.3061,16800.0
2013-10-17 13:00:00,61.81,61.86,61.81,61.83,10200.0,55.2971,55.3419,55.2971,55.315,10200.0
2013-10-17 13:05:00,61.8,61.88,61.8,61.88,14700.0,55.2882,55.3598,55.2882,55.3598,14700.0
2013-10-17 13:10:00,61.9,61.9,61.81,61.83,24600.0,55.3777,55.3777,55.2971,55.315,24600.0
2013-10-17 13:15:00,61.84,61.86,61.82,61.84,23400.0,55.324,55.3419,55.3061,55.324,23400.0
2013-10-17 13:20:00,61.84,61.87,61.82,61.84,12000.0,55.324,55.3508,55.3061,55.324,12000.0
2013-10-17 13:25:00,61.82,61.85,61.82,61.85,6900.0,55.3061,55.3329,55.3061,55.3329,6900.0
2013-10-17 13:30:00,61.86,61.91,61.85,61.91,5100.0,55.3419,55.3866,55.3329,55.3866,5100.0
2013-10-17 13:35:00,61.92,61.96,61.91,61.96,3900.0,55.3956,55.4313,55.3866,55.4313,3900.0
2013-10-17 13:40:00,61.95,61.99,61.95,61.96,26700.0,55.4224,55.4582,55.4224,55.4313,26700.0
2013-10-17 13:45:00,61.95,61.97,61.88,61.89,13500.0,55.4224,55.4403,55.3598,55.3687,13500.0
2013-10-17 13:50:00,61.88,61.97,61.87,61.97,21300.0,55.3598,55.4403,55.3508,55.4403,21300.0
2013-10-17 13:55:00,61.97,61.99,61.87,61.87,19500.0,55.4403,55.4582,55.3508,55.3508,19500.0
2013-10-17 14:00:00,61.89,61.9,61.84,61.85,9600.0,55.3687,55.3777,55.324,55.3329,9600.0
2013-10-17 14:05:00,61.84,61.85,61.78,61.8,43500.0,55.324,55.3329,55.2703,55.2882,43500.0
2013-10-17 14:10:00,61.8,61.84,61.8,61.83,13200.0,55.2882,55.324,55.2882,55.315,13200.0
2013-10-17 14:15:00,61.83,61.85,61.81,61.82,31500.0,55.315,55.3329,55.2971,55.3061,31500.0
2013-10-17 14:20:00,61.82,61.92,61.82,61.92,8400.0,55.3061,55.3956,55.3061,55.3956,8400.0
2013-10-17 14:25:00,61.92,61.92,61.8,61.81,41400.0,55.3956,55.3956,55.2882,55.2971,41400.0
2013-10-17 14:30:00,61.82,61.84,61.74,61.75,33000.0,55.3061,55.324,55.2345,55.2435,33000.0
2013-10-17 14:35:00,61.74,61.75,61.69,61.71,32100.0,55.2345,55.2435,55.1898,55.2077,32100.0
2013-10-17 14:40:00,61.7,61.74,61.66,61.69,20700.0,55.1987,55.2345,55.1629,55.1898,20700.0
2013-10-17 14:45:00,61.69,61.7,61.6,61.63,22500.0,55.1898,55.1987,55.1093,55.1361,22500.0
2013-10-17 14:50:00,61.63,61.66,61.58,61.61,8400.0,55.1361,55.1629,55.0914,55.1182,8400.0
2013-10-17 14:55:00,61.61,61.64,61.58,61.64,9000.0,55.1182,55.1451,55.0914,55.1451,9000.0
2013-10-17 15:00:00,61.66,61.67,61.57,61.58,16800.0,55.1629,55.1719,55.0824,55.0914,16800.0
2013-10-17 15:05:00,61.57,61.58,61.52,61.57,24000.0,55.0824,55.0914,55.0377,55.0824,24000.0
2013-10-17 15:10:00,61.55,61.57,61.53,61.57,13800.0,55.0645,55.0824,55.0466,55.0824,13800.0
2013-10-17 15:15:00,61.57,61.58,61.48,61.51,19500.0,55.0824,55.0914,55.0019,55.0288,19500.0
2013-10-17 15:20:00,61.49,61.54,61.45,61.49,25200.0,55.0109,55.0556,54.9751,55.0109,25200.0
2013-10-17 15:25:00,61.51,61.55,61.46,61.52,16500.0,55.0288,55.0645,54.984,55.0377,16500.0
2013-10-17 15:30:00,61.51,61.54,61.47,61.51,23700.0,55.0288,55.0556,54.993,55.0288,23700.0
2013-10-17 15:35:00,61.49,61.53,61.46,61.49,26400.0,55.0109,55.0466,54.984,55.0109,26400.0
2013-10-17 15:40:00,61.47,61.53,61.45,61.48,37200.0,54.993,55.0466,54.9751,55.0019,37200.0
2013-10-17 15:45:00,61.49,61.67,61.49,61.65,37800.0,55.0109,55.1719,55.0109,55.154,37800.0
2013-10-17 15:50:00,61.68,61.71,61.65,61.67,56400.0,55.1808,55.2077,55.154,55.1719,56400.0
2013-10-17 15:55:00,61.68,61.73,61.62,61.66,90600.0,55.1808,55.2256,55.1272,55.1629,90600.0
2013-10-18 09:30:00,61.76,61.82,61.7,61.7,120000.0,55.2524,55.3061,55.1987,55.1987,120000.0
2013-10-18 09:35:00,61.63,61.7,61.41,61.45,16500.0,55.1361,55.1987,54.9393,54.9751,16500.0
2013-10-18 09:40:00,61.41,61.5,61.38,61.5,38700.0,54.9393,55.0198,54.9125,55.0198,38700.0
2013-10-18 09:45:00,61.48,61.49,61.31,61.31,10200.0,55.0019,55.0109,54.8498,54.8498,10200.0
2013-10-18 09:50:00,61.36,61.4,61.32,61.36,27300.0,54.8946,54.9303,54.8588,54.8946,27300.0
2013-10-18 09:55:00,61.35,61.35,61.21,61.28,31200.0,54.8856,54.8856,54.7604,54.823,31200.0
2013-10-18 10:00:00,61.33,61.37,61.18,61.21,22200.0,54.8677,54.9035,54.7335,54.7604,22200.0
2013-10-18 10:05:00,61.19,61.19,61.13,61.19,13800.0,54.7425,54.7425,54.6888,54.7425,13800.0
2013-10-18 10:10:00,61.16,61.17,61.1,61.12,14700.0,54.7156,54.7246,54.662,54.6798,14700.0
2013-10-18 10:15:00,61.13,61.14,61.05,61.1,27600.0,54.6888,54.6977,54.6172,54.662,27600.0
2013-10-18 10:20:00,61.09,61.13,61.06,61.12,12600.0,54.653,54.6888,54.6262,54.6798,12600.0
2013-10-18 10:25:00,61.1,61.18,61.06,61.06,37500.0,54.662,54.7335,54.6262,54.6262,37500.0
2013-10-18 10:30:00,61.07,61.11,61.04,61.05,18300.0,54.6351,54.6709,54.6083,54.6172,18300.0
2013-10-18 10:35:00,61.04,61.13,61.04,61.13,24600.0,54.6083,54.6888,54.6083,54.6888,24600.0
2013-10-18 10:40:00,61.12,61.2,61.12,61.18,29700.0,54.6798,54.7514,54.6798,54.7335,29700.0
2013-10-18 10:45:00,61.19,61.24,61.15,61.22,53400.0,54.7425,54.7872,54.7067,54.7693,53400.0
2013-10-18 10:50:00,61.18,61.26,61.15,61.24,16500.0,54.7335,54.8051,54.7067,54.7872,16500.0
2013-10-18 10:55:00,61.21,61.23,61.11,61.17,65100.0,54.7604,54.7783,54.6709,54.7246,65100.0
2013-10-18 11:00:00,61.15,61.2,61.07,61.18,29400.0,54.7067,54.7514,54.6351,54.7335,29400.0
2013-10-18 11:05:00,61.17,61.24,61.11,61.22,22800.0,54.7246,54.7872,54.6709,54.7693,22800.0
2013-10-18 11:10:00,61.24,61.33,61.23,61.29,61200.0,54.7872,54.8677,54.7783,54.8319,61200.0
2013-10-18 11:15:00,61.3,61.35,61.28,61.28,53100.0,54.8409,54.8856,54.823,54.823,53100.0
2013-10-18 11:20:00,61.26,61.27,61.15,61.15,15000.0,54.8051,54.814,54.7067,54.7067,15000.0
2013-10-18 11:25:00,61.16,61.17,61.06,61.1,36600.0,54.7156,54.7246,54.6262,54.662,36600.0
2013-10-18 11:30:00,61.1,61.13,61.08,61.12,19800.0,54.662,54.6888,54.6441,54.6798,19800.0
2013-10-18 11:35:00,61.13,61.17,61.11,61.11,39300.0,54.6888,54.7246,54.6709,54.6709,39300.0
2013-10-18 11:40:00,61.11,61.3,61.09,61.3,33900.0,54.6709,54.8409,54.653,54.8409,33900.0
2013-10-18 11:45:00,61.3,61.39,61.29,61.39,34200.0,54.8409,54.9214,54.8319,54.9214,34200.0
2013-10-18 11:50:00,61.38,61.44,61.37,61.42,21300.0,54.9125,54.9661,54.9035,54.9482,21300.0
2013-10-18 11:55:00,61.43,61.5,61.43,61.5,8400.0,54.9572,55.0198,54.9572,55.0198,8400.0
2013-10-18 12:00:00,61.49,61.51,61.44,61.47,37200.0,55.0109,55.0288,54.9661,54.993,37200.0
2013-10-18 12:05:00,61.48,61.49,61.42,61.47,9000.0,55.0019,55.0109,54.9482,54.993,9000.0
2013-10-18 12:10:00,61.44,61.48,61.44,61.46,3300.0,54.9661,55.0019,54.9661,54.984,3300.0
2013-10-18 12:15:00,61.47,61.5,61.42,61.46,70200.0,54.993,55.0198,54.9482,54.984,70200.0
2013-10-18 12:20:00,61.46,61.54,61.42,61.54,51300.0,54.984,55.0556,54.9482,55.0556,51300.0
2013-10-18 12:25:00,61.56,61.6,61.53,61.56,53400.0,55.0735,55.1093,55.0466,55.0735,53400.0
2013-10-18 12:30:00,61.57,61.59,61.56,61.59,5100.0,55.0824,55.1003,55.0735,55.1003,5100.0
2013-10-18 12:35:00,61.63,61.7,61.63,61.7,6900.0,55.1361,55.1987,55.1361,55.1987,6900.0
2013-10-18 12:40:00,61.71,61.71,61.61,61.64,6900.0,55.2077,55.2077,55.1182,55.1451,6900.0
2013-10-18 12:45:00,61.64,61.75,61.64,61.75,9000.0,55.1451,55.2435,55.1451,55.2435,9000.0
2013-10-18 12:50:00,61.74,61.77,61.74,61.77,2100.0,55.2345,55.2614,55.2345,55.2614,2100.0
2013-10-18 12:55:00,61.77,61.8,61.75,61.79,14400.0,55.2614,55.2882,55.2435,55.2792,14400.0
2013-10-18 13:00:00,61.77,61.79,61.77,61.79,4200.0,55.2614,55.2792,55.2614,55.2792,4200.0
2013-10-18 13:05:00,61.79,61.9,61.79,61.9,6900.0,55.2792,55.3777,55.2792,55.3777,6900.0
2013-10-18 13:10:00,61.92,61.95,61.92,61.95,5100.0,55.3956,55.4224,55.3956,55.4224,5100.0
2013-10-18 13:15:00,61.96,61.97,61.93,61.95,13800.0,55.4313,55.4403,55.4045,55.4224,13800.0
2013-10-18 13:20:00,61.9,61.91,61.83,61.85,6000.0,55.3777,55.3866,55.315,55.3329,6000.0
2013-10-18 13:25:00,61.83,61.88,61.83,61.87,9900.0,55.315,55.3598,55.315,55.3508,9900.0
2013-10-18 13:30:00,61.88,61.88,61.82,61.83,5700.0,55.3598,55.3598,55.3061,55.315,5700.0
2013-10-18 13:35:00,61.83,61.88,61.81,61.86,5400.0,55.315,55.3598,55.2971,55.3419,5400.0
2013-10-18 13:40:00,61.83,61.88,61.82,61.85,11400.0,55.315,55.3598,55.3061,55.3329,11400.0
2013-10-18 13:45:00,61.86,61.9,61.86,61.9,3300.0,55.3419,55.3777,55.3419,55.3777,3300.0
2013-10-18 13:50:00,61.88,61.91,61.86,61.86,5100.0,55.3598,55.3866,55.3419,55.3419,5100.0
2013-10-18 13:55:00,61.85,61.85,61.81,61.83,16200.0,55.3329,55.3329,55.2971,55.315,16200.0
2013-10-18 14:00:00,61.84,61.85,61.81,61.81,5100.0,55.324,55.3329,55.2971,55.2971,5100.0
2013-10-18 14:05:00,61.8,61.81,61.72,61.74,20400.0,55.2882,55.2971,55.2166,55.2345,20400.0
2013-10-18 14:10:00,61.72,61.73,61.69,61.73,20400.0,55.2166,55.2256,55.1898,55.2256,20400.0
2013-10-18 14:15:00,61.73,61.75,61.69,61.73,50700.0,55.2256,55.2435,55.1898,55.2256,50700.0
2013-10-18 14:20:00,61.73,61.73,61.66,61.67,22800.0,55.2256,55.2256,55.1629,55.1719,22800.0
2013-10-18 14:25:00,61.65,61.65,61.61,61.61,12600.0,55.154,55.154,55.1182,55.1182,12600.0
2013-10-18 14:30:00,61.62,61.65,61.61,61.64,8700.0,55.1272,55.154,55.1182,55.1451,8700.0
2013-10-18 14:35:00,61.65,61.67,61.62,61.64,33300.0,55.154,55.1719,55.1272,55.1451,33300.0
2013-10-18 14:40:00,61.63,61.64,61.59,61.6,20100.0,55.1361,55.1451,55.1003,55.1093,20100.0
2013-10-18 14:45:00,61.59,61.59,61.51,61.51,27300.0,55.1003,55.1003,55.0288,55.0288,27300.0
2013-10-18 14:50:00,61.5,61.53,61.48,61.48,24300.0,55.0198,55.0466,55.0019,55.0019,24300.0
2013-10-18 14:55:00,61.48,61.49,61.41,61.44,30300.0,55.0019,55.0109,54.9393,54.9661,30300.0
2013-10-18 15:00:00,61.44,61.45,61.39,61.4,16500.0,54.9661,54.9751,54.9214,54.9303,16500.0
2013-10-18 15:05:00,61.41,61.46,61.4,61.44,24000.0,54.9393,54.984,54.9303,54.9661,24000.0
2013-10-18 15:10:00,61.45,61.49,61.44,61.47,23700.0,54.9751,55.0109,54.9661,54.993,23700.0
2013-10-18 15:15:00,61.47,61.48,61.45,61.47,26700.0,54.993,55.0019,54.9751,54.993,26700.0
2013-10-18 15:20:00,61.46,61.51,61.44,61.5,60600.0,54.984,55.0288,54.9661,55.0198,60600.0
2013-10-18 15:25:00,61.5,61.52,61.49,61.51,87000.0,55.0198,55.0377,55.0109,55.0288,87000.0
2013-10-18 15:30:00,61.51,61.52,61.4,61.42,60000.0,55.0288,55.0377,54.9303,54.9482,60000.0
2013-10-18 15:35:00,61.42,61.44,61.38,61.4,38100.0,54.9482,54.9661,54.9125,54.9303,38100.0
2013-10-18 15:40:00,61.4,61.44,61.39,61.44,98400.0,54.9303,54.9661,54.9214,54.9661,98400.0
2013-10-18 15:45:00,61.44,61.5,61.38,61.39,100800.0,54.9661,55.0198,54.9125,54.9214,100800.0
2013-10-18 15:50:00,61.4,61.49,61.34,61.4,177000.0,54.9303,55.0109,54.8767,54.9303,177000.0
2013-10-18 15:55:00,61.4,61.48,61.34,61.45,262200.0,54.9303,55.0019,54.8767,54.9751,262200.0
2013-10-21 09:30:00,61.27,61.4,61.27,61.33,64200.0,54.814,54.9303,54.814,54.8677,64200.0
2013-10-21 09:35:00,61.37,61.38,61.19,61.26,18900.0,54.9035,54.9125,54.7425,54.8051,18900.0
2013-10-21 09:40:00,61.28,61.28,60.94,61.06,25200.0,54.823,54.823,54.5188,54.6262,25200.0
2013-10-21 09:45:00,61.11,61.14,61.08,61.09,12900.0,54.6709,54.6977,54.6441,54.653,12900.0
2013-10-21 09:50:00,61.13,61.17,61.06,61.06,25200.0,54.6888,54.7246,54.6262,54.6262,25200.0
2013-10-21 09:55:00,61.05,61.05,60.9,61.03,22200.0,54.6172,54.6172,54.483,54.5993,22200.0
2013-10-21 10:00:00,61.09,61.09,60.94,61.02,16800.0,54.653,54.653,54.5188,54.5904,16800.0
2013-10-21 10:05:00,61.02,61.07,60.96,61.02,7800.0,54.5904,54.6351,54.5367,54.5904,7800.0
2013-10-21 10:10:00,61.03,61.07,60.92,60.98,19500.0,54.5993,54.6351,54.5009,54.5546,19500.0
2013-10-21 10:15:00,60.92,61.0,60.9,60.99,40500.0,54.5009,54.5725,54.483,54.5635,40500.0
2013-10-21 10:20:00,60.96,60.96,60.7,60.94,138600.0,54.5367,54.5367,54.3041,54.5188,138600.0
2013-10-21 10:25:00,60.94,60.96,60.83,60.84,21000.0,54.5188,54.5367,54.4204,54.4294,21000.0
2013-10-21 10:30:00,60.81,60.95,60.81,60.93,9000.0,54.4025,54.5278,54.4025,54.5099,9000.0
2013-10-21 10:35:00,60.94,61.0,60.9,60.98,15600.0,54.5188,54.5725,54.483,54.5546,15600.0
2013-10-21 10:40:00,61.01,61.01,60.93,60.95,9900.0,54.5814,54.5814,54.5099,54.5278,9900.0
2013-10-21 10:45:00,60.96,61.05,60.96,61.05,6300.0,54.5367,54.6172,54.5367,54.6172,6300.0
2013-10-21 10:50:00,61.02,61.07,60.96,60.96,25200.0,54.5904,54.6351,54.5367,54.5367,25200.0
2013-10-21 10:55:00,60.98,61.09,60.97,61.09,13800.0,54.5546,54.653,54.5457,54.653,13800.0
2013-10-21 11:00:00,61.08,61.12,61.06,61.1,17100.0,54.6441,54.6798,54.6262,54.662,17100.0
2013-10-21 11:05:00,61.08,61.1,61.0,61.01,23100.0,54.6441,54.662,54.5725,54.5814,23100.0
2013-10-21 11:10:00,61.02,61.12,61.02,61.12,15300.0,54.5904,54.6798,54.5904,54.6798,15300.0
2013-10-21 11:15:00,61.12,61.18,61.1,61.14,25500.0,54.6798,54.7335,54.662,54.6977,25500.0
2013-10-21 11:20:00,61.12,61.23,61.11,61.22,21300.0,54.6798,54.7783,54.6709,54.7693,21300.0
2013-10-21 11:25:00,61.22,61.26,61.21,61.25,12300.0,54.7693,54.8051,54.7604,54.7961,12300.0
2013-10-21 11:30:00,61.24,61.26,61.2,61.21,30300.0,54.7872,54.8051,54.7514,54.7604,30300.0
2013-10-21 11:35:00,61.2,61.22,61.04,61.04,37200.0,54.7514,54.7693,54.6083,54.6083,37200.0
2013-10-21 11:40:00,61.04,61.09,61.04,61.09,15300.0,54.6083,54.653,54.6083,54.653,15300.0
2013-10-21 11:45:00,61.07,61.1,61.07,61.1,5700.0,54.6351,54.662,54.6351,54.662,5700.0
2013-10-21 11:50:00,61.09,61.18,61.09,61.18,8400.0,54.653,54.7335,54.653,54.7335,8400.0
2013-10-21 11:55:00,61.2,61.23,61.18,61.19,27000.0,54.7514,54.7783,54.7335,54.7425,27000.0
2013-10-21 12:00:00,61.19,61.2,61.18,61.19,6000.0,54.7425,54.7514,54.7335,54.7425,6000.0
2013-10-21 12:05:00,61.19,61.22,61.19,61.21,10200.0,54.7425,54.7693,54.7425,54.7604,10200.0
2013-10-21 12:10:00,61.2,61.23,61.2,61.23,12000.0,54.7514,54.7783,54.7514,54.7783,12000.0
2013-10-21 12:15:00,61.23,61.23,61.2,61.21,10800.0,54.7783,54.7783,54.7514,54.7604,10800.0
2013-10-21 12:20:00,61.22,61.25,61.17,61.18,30000.0,54.7693,54.7961,54.7246,54.7335,30000.0
2013-10-21 12:25:00,61.19,61.21,61.18,61.2,8700.0,54.7425,54.7604,54.7335,54.7514,8700.0
2013-10-21 12:30:00,61.22,61.23,61.18,61.19,21000.0,54.7693,54.7783,54.7335,54.7425,21000.0
2013-10-21 12:35:00,61.19,61.21,61.18,61.2,5400.0,54.7425,54.7604,54.7335,54.7514,5400.0
2013-10-21 12:40:00,61.18,61.22,61.1,61.13,24600.0,54.7335,54.7693,54.662,54.6888,24600.0
2013-10-21 12:45:00,61.17,61.17,61.11,61.11,6900.0,54.7246,54.7246,54.6709,54.6709,6900.0
2013-10-21 12:50:00,61.13,61.17,61.13,61.17,8400.0,54.6888,54.7246,54.6888,54.7246,8400.0
2013-10-21 12:55:00,61.15,61.19,61.13,61.14,32700.0,54.7067,54.7425,54.6888,54.6977,32700.0
2013-10-21 13:00:00,61.16,61.18,61.15,61.15,2400.0,54.7156,54.7335,54.7067,54.7067,2400.0
2013-10-21 13:05:00,61.15,61.17,61.11,61.11,8400.0,54.7067,54.7246,54.6709,54.6709,8400.0
2013-10-21 13:10:00,61.1,61.16,61.1,61.16,4800.0,54.662,54.7156,54.662,54.7156,4800.0
2013-10-21 13:15:00,61.17,61.2,61.17,61.2,5100.0,54.7246,54.7514,54.7246,54.7514,5100.0
2013-10-21 13:20:00,61.19,61.2,61.18,61.18,4500.0,54.7425,54.7514,54.7335,54.7335,4500.0
2013-10-21 13:25:00,61.17,61.17,61.1,61.1,7200.0,54.7246,54.7246,54.662,54.662,7200.0
2013-10-21 13:30:00,61.1,61.11,61.03,61.06,19200.0,54.662,54.6709,54.5993,54.6262,19200.0
2013-10-21 13:35:00,61.04,61.11,61.03,61.05,14700.0,54.6083,54.6709,54.5993,54.6172,14700.0
2013-10-21 13:40:00,61.04,61.08,61.04,61.07,3900.0,54.6083,54.6441,54.6083,54.6351,3900.0
2013-10-21 13:45:00,61.06,61.07,61.02,61.03,9300.0,54.6262,54.6351,54.5904,54.5993,9300.0
2013-10-21 13:50:00,61.03,61.05,61.02,61.05,12900.0,54.5993,54.6172,54.5904,54.6172,12900.0
2013-10-21 13:55:00,61.04,61.04,60.98,61.0,17100.0,54.6083,54.6083,54.5546,54.5725,17100.0
2013-10-21 14:00:00,61.0,61.0,60.97,60.97,5100.0,54.5725,54.5725,54.5457,54.5457,5100.0
2013-10-21 14:05:00,60.96,60.98,60.96,60.96,7500.0,54.5367,54.5546,54.5367,54.5367,7500.0
2013-10-21 14:10:00,60.96,60.96,60.91,60.91,13800.0,54.5367,54.5367,54.492,54.492,13800.0
2013-10-21 14:15:00,60.91,60.91,60.86,60.87,11700.0,54.492,54.492,54.4472,54.4562,11700.0
2013-10-21 14:20:00,60.88,60.88,60.78,60.79,27000.0,54.4651,54.4651,54.3757,54.3846,27000.0
2013-10-21 14:25:00,60.78,60.84,60.76,60.84,18600.0,54.3757,54.4294,54.3578,54.4294,18600.0
2013-10-21 14:30:00,60.84,60.84,60.79,60.84,14700.0,54.4294,54.4294,54.3846,54.4294,14700.0
2013-10-21 14:35:00,60.87,60.89,60.85,60.86,13800.0,54.4562,54.4741,54.4383,54.4472,13800.0
2013-10-21 14:40:00,60.86,60.87,60.86,60.86,11100.0,54.4472,54.4562,54.4472,54.4472,11100.0
2013-10-21 14:45:00,60.87,60.93,60.86,60.93,12300.0,54.4562,54.5099,54.4472,54.5099,12300.0
2013-10-21 14:50:00,60.92,60.94,60.91,60.93,12600.0,54.5009,54.5188,54.492,54.5099,12600.0
2013-10-21 14:55:00,60.92,60.92,60.89,60.92,12600.0,54.5009,54.5009,54.4741,54.5009,12600.0
2013-10-21 15:00:00,60.91,60.92,60.9,60.92,15600.0,54.492,54.5009,54.483,54.5009,15600.0
2013-10-21 15:05:00,60.91,60.92,60.87,60.88,20100.0,54.492,54.5009,54.4562,54.4651,20100.0
2013-10-21 15:10:00,60.88,60.91,60.85,60.85,15300.0,54.4651,54.492,54.4383,54.4383,15300.0
2013-10-21 15:15:00,60.85,60.86,60.78,60.78,36900.0,54.4383,54.4472,54.3757,54.3757,36900.0
2013-10-21 15:20:00,60.77,60.77,60.64,60.65,74100.0,54.3667,54.3667,54.2504,54.2594,74100.0
2013-10-21 15:25:00,60.66,60.68,60.59,60.6,39300.0,54.2683,54.2862,54.2057,54.2146,39300.0
2013-10-21 15:30:00,60.61,60.69,60.58,60.68,41400.0,54.2236,54.2952,54.1967,54.2862,41400.0
2013-10-21 15:35:00,60.67,60.86,60.67,60.86,60000.0,54.2773,54.4472,54.2773,54.4472,60000.0
2013-10-21 15:40:00,60.84,60.93,60.84,60.93,24900.0,54.4294,54.5099,54.4294,54.5099,24900.0
2013-10-21 15:45:00,60.95,60.99,60.88,60.98,52800.0,54.5278,54.5635,54.4651,54.5546,52800.0
2013-10-21 15:50:00,60.98,61.01,60.91,61.01,63900.0,54.5546,54.5814,54.492,54.5814,63900.0
2013-10-21 15:55:00,61.02,61.06,60.94,61.04,109800.0,54.5904,54.6262,54.5188,54.6083,109800.0
2013-10-22 09:30:00,61.39,61.44,61.34,61.38,29400.0,54.9214,54.9661,54.8767,54.9125,29400.0
2013-10-22 09:35:00,61.51,61.53,61.45,61.51,7200.0,55.0288,55.0466,54.9751,55.0288,7200.0
2013-10-22 09:40:00,61.45,61.48,61.32,61.48,23100.0,54.9751,55.0019,54.8588,55.0019,23100.0
2013-10-22 09:45:00,61.48,61.55,61.4,61.5,19800.0,55.0019,55.0645,54.9303,55.0198,19800.0
2013-10-22 09:50:00,61.44,61.57,61.41,61.53,17400.0,54.9661,55.0824,54.9393,55.0466,17400.0
2013-10-22 09:55:00,61.5,61.57,61.44,61.47,33000.0,55.0198,55.0824,54.9661,54.993,33000.0
2013-10-22 10:00:00,61.45,61.6,61.38,61.6,60300.0,54.9751,55.1093,54.9125,55.1093,60300.0
2013-10-22 10:05:00,61.63,61.66,61.45,61.5,56700.0,55.1361,55.1629,54.9751,55.0198,56700.0
2013-10-22 10:10:00,61.5,61.54,61.44,61.49,44700.0,55.0198,55.0556,54.9661,55.0109,44700.0
2013-10-22 10:15:00,61.48,61.53,61.45,61.45,75000.0,55.0019,55.0466,54.9751,54.9751,75000.0
2013-10-22 10:20:00,61.46,61.49,61.39,61.43,23100.0,54.984,55.0109,54.9214,54.9572,23100.0
2013-10-22 10:25:00,61.44,61.49,61.31,61.49,71400.0,54.9661,55.0109,54.8498,55.0109,71400.0
2013-10-22 10:30:00,61.52,61.52,61.43,61.51,122400.0,55.0377,55.0377,54.9572,55.0288,122400.0
2013-10-22 10:35:00,61.5,61.55,61.49,61.51,42600.0,55.0198,55.0645,55.0109,55.0288,42600.0
2013-10-22 10:40:00,61.49,61.53,61.47,61.5,15300.0,55.0109,55.0466,54.993,55.0198,15300.0
2013-10-22 10:45:00,61.48,61.54,61.46,61.53,61800.0,55.0019,55.0556,54.984,55.0466,61800.0
2013-10-22 10:50:00,61.5,61.55,61.47,61.5,131400.0,55.0198,55.0645,54.993,55.0198,131400.0
2013-10-22 10:55:00,61.5,61.5,61.4,61.44,27300.0,55.0198,55.0198,54.9303,54.9661,27300.0
2013-10-22 11:00:00,61.48,61.54,61.46,61.54,34500.0,55.0019,55.0556,54.984,55.0556,34500.0
2013-10-22 11:05:00,61.53,61.63,61.46,61.5,32100.0,55.0466,55.1361,54.984,55.0198,32100.0
2013-10-22 11:10:00,61.5,61.56,61.49,61.52,25200.0,55.0198,55.0735,55.0109,55.0377,25200.0
2013-10-22 11:15:00,61.5,61.6,61.5,61.58,25800.0,55.0198,55.1093,55.0198,55.0914,25800.0
2013-10-22 11:20:00,61.59,61.59,61.5,61.5,16800.0,55.1003,55.1003,55.0198,55.0198,16800.0
2013-10-22 11:25:00,61.5,61.55,61.49,61.53,35400.0,55.0198,55.0645,55.0109,55.0466,35400.0
2013-10-22 11:30:00,61.55,61.59,61.5,61.58,14700.0,55.0645,55.1003,55.0198,55.0914,14700.0
2013-10-22 11:35:00,61.56,61.67,61.56,61.6,35400.0,55.0735,55.1719,55.0735,55.1093,35400.0
2013-10-22 11:40:00,61.6,61.61,61.57,61.6,120900.0,55.1093,55.1182,55.0824,55.1093,120900.0
2013-10-22 11:45:00,61.61,61.7,61.59,61.7,19200.0,55.1182,55.1987,55.1003,55.1987,19200.0
2013-10-22 11:50:00,61.7,61.73,61.67,61.69,26100.0,55.1987,55.2256,55.1719,55.1898,26100.0
2013-10-22 11:55:00,61.69,61.75,61.69,61.75,7200.0,55.1898,55.2435,55.1898,55.2435,7200.0
2013-10-22 12:00:00,61.76,61.77,61.7,61.73,22500.0,55.2524,55.2614,55.1987,55.2256,22500.0
2013-10-22 12:05:00,61.73,61.79,61.73,61.79,10200.0,55.2256,55.2792,55.2256,55.2792,10200.0
2013-10-22 12:10:00,61.78,61.81,61.77,61.77,173100.0,55.2703,55.2971,55.2614,55.2614,173100.0
2013-10-22 12:15:00,61.77,61.86,61.77,61.86,34800.0,55.2614,55.3419,55.2614,55.3419,34800.0
2013-10-22 12:20:00,61.85,61.88,61.76,61.78,37200.0,55.3329,55.3598,55.2524,55.2703,37200.0
2013-10-22 12:25:00,61.78,61.82,61.73,61.73,8700.0,55.2703,55.3061,55.2256,55.2256,8700.0
2013-10-22 12:30:00,61.73,61.76,61.62,61.66,29100.0,55.2256,55.2524,55.1272,55.1629,29100.0
2013-10-22 12:35:00,61.64,61.66,61.55,61.56,11100.0,55.1451,55.1629,55.0645,55.0735,11100.0
2013-10-22 12:40:00,61.57,61.61,61.57,61.6,5700.0,55.0824,55.1182,55.0824,55.1093,5700.0
2013-10-22 12:45:00,61.61,61.64,61.58,61.64,6600.0,55.1182,55.1451,55.0914,55.1451,6600.0
2013-10-22 12:50:00,61.65,61.67,61.62,61.64,8400.0,55.154,55.1719,55.1272,55.1451,8400.0
2013-10-22 12:55:00,61.65,61.66,61.6,61.64,14700.0,55.154,55.1629,55.1093,55.1451,14700.0
2013-10-22 13:00:00,61.65,61.68,61.62,61.68,13200.0,55.154,55.1808,55.1272,55.1808,13200.0
2013-10-22 13:05:00,61.69,61.71,61.65,61.68,18900.0,55.1898,55.2077,55.154,55.1808,18900.0
2013-10-22 13:10:00,61.69,61.69,61.59,61.64,33900.0,55.1898,55.1898,55.1003,55.1451,33900.0
2013-10-22 13:15:00,61.64,61.67,61.64,61.67,9900.0,55.1451,55.1719,55.1451,55.1719,9900.0
2013-10-22 13:20:00,61.68,61.7,61.64,61.67,27900.0,55.1808,55.1987,55.1451,55.1719,27900.0
2013-10-22 13:25:00,61.66,61.73,61.63,61.73,8400.0,55.1629,55.2256,55.1361,55.2256,8400.0
2013-10-22 13:30:00,61.71,61.76,61.69,61.76,19800.0,55.2077,55.2524,55.1898,55.2524,19800.0
2013-10-22 13:35:00,61.78,61.8,61.67,61.71,20400.0,55.2703,55.2882,55.1719,55.2077,20400.0
2013-10-22 13:40:00,61.71,61.71,61.67,61.69,13200.0,55.2077,55.2077,55.1719,55.1898,13200.0
2013-10-22 13:45:00,61.69,61.78,61.69,61.7,31800.0,55.1898,55.2703,55.1898,55.1987,31800.0
2013-10-22 13:50:00,61.7,61.75,61.69,61.71,15000.0,55.1987,55.2435,55.1898,55.2077,15000.0
2013-10-22 13:55:00,61.71,61.79,61.71,61.78,15300.0,55.2077,55.2792,55.2077,55.2703,15300.0
2013-10-22 14:00:00,61.81,61.84,61.79,61.84,20100.0,55.2971,55.324,55.2792,55.324,20100.0
2013-10-22 14:05:00,61.84,61.87,61.84,61.84,36600.0,55.324,55.3508,55.324,55.324,36600.0
2013-10-22 14:10:00,61.83,61.85,61.8,61.84,17100.0,55.315,55.3329,55.2882,55.324,17100.0
2013-10-22 14:15:00,61.84,61.88,61.82,61.88,15300.0,55.324,55.3598,55.3061,55.3598,15300.0
2013-10-22 14:20:00,61.85,61.89,61.83,61.85,26400.0,55.3329,55.3687,55.315,55.3329,26400.0
2013-10-22 14:25:00,61.85,61.88,61.82,61.87,28200.0,55.3329,55.3598,55.3061,55.3508,28200.0
2013-10-22 14:30:00,61.89,61.93,61.83,61.93,15300.0,55.3687,55.4045,55.315,55.4045,15300.0
2013-10-22 14:35:00,61.93,61.97,61.9,61.97,17100.0,55.4045,55.4403,55.3777,55.4403,17100.0
2013-10-22 14:40:00,61.96,62.0,61.9,62.0,19800.0,55.4313,55.4671,55.3777,55.4671,19800.0
2013-10-22 14:45:00,62.01,62.08,62.0,62.08,19200.0,55.4761,55.5387,55.4671,55.5387,19200.0
2013-10-22 14:50:00,62.07,62.13,62.06,62.13,28200.0,55.5297,55.5834,55.5208,55.5834,28200.0
2013-10-22 14:55:00,62.13,62.14,62.12,62.13,34500.0,55.5834,55.5924,55.5745,55.5834,34500.0
2013-10-22 15:00:00,62.14,62.31,62.14,62.31,54000.0,55.5924,55.7445,55.5924,55.7445,54000.0
2013-10-22 15:05:00,62.31,62.36,62.31,62.35,14700.0,55.7445,55.7892,55.7445,55.7802,14700.0
2013-10-22 15:10:00,62.35,62.39,62.29,62.36,68700.0,55.7802,55.816,55.7266,55.7892,68700.0
2013-10-22 15:15:00,62.36,62.41,62.34,62.35,73800.0,55.7892,55.8339,55.7713,55.7802,73800.0
2013-10-22 15:20:00,62.35,62.35,62.19,62.22,48300.0,55.7802,55.7802,55.6371,55.6639,48300.0
2013-10-22 15:25:00,62.21,62.21,62.12,62.14,50400.0,55.655,55.655,55.5745,55.5924,50400.0
2013-10-22 15:30:00,62.13,62.15,62.1,62.11,17700.0,55.5834,55.6013,55.5566,55.5655,17700.0
2013-10-22 15:35:00,62.11,62.12,62.08,62.08,28800.0,55.5655,55.5745,55.5387,55.5387,28800.0
2013-10-22 15:40:00,62.08,62.09,62.03,62.08,46200.0,55.5387,55.5476,55.494,55.5387,46200.0
2013-10-22 15:45:00,62.09,62.15,62.08,62.1,84000.0,55.5476,55.6013,55.5387,55.5566,84000.0
2013-10-22 15:50:00,62.1,62.12,62.05,62.1,90300.0,55.5566,55.5745,55.5119,55.5566,90300.0
2013-10-22 15:55:00,62.09,62.16,62.06,62.15,135300.0,55.5476,55.6103,55.5208,55.6013,135300.0
2013-10-23 09:30:00,61.78,61.89,61.67,61.8,23100.0,55.2703,55.3687,55.1719,55.2882,23100.0
2013-10-23 09:35:00,61.8,61.93,61.72,61.93,22500.0,55.2882,55.4045,55.2166,55.4045,22500.0
2013-10-23 09:40:00,61.91,62.06,61.91,61.93,21600.0,55.3866,55.5208,55.3866,55.4045,21600.0
2013-10-23 09:45:00,61.92,61.95,61.83,61.83,19200.0,55.3956,55.4224,55.315,55.315,19200.0
2013-10-23 09:50:00,61.85,61.88,61.72,61.77,17400.0,55.3329,55.3598,55.2166,55.2614,17400.0
2013-10-23 09:55:00,61.82,61.83,61.73,61.76,34200.0,55.3061,55.315,55.2256,55.2524,34200.0
2013-10-23 10:00:00,61.75,61.81,61.72,61.79,13500.0,55.2435,55.2971,55.2166,55.2792,13500.0
2013-10-23 10:05:00,61.8,61.91,61.75,61.89,18600.0,55.2882,55.3866,55.2435,55.3687,18600.0
2013-10-23 10:10:00,61.88,62.05,61.87,62.05,31200.0,55.3598,55.5119,55.3508,55.5119,31200.0
2013-10-23 10:15:00,62.05,62.07,61.91,61.91,49500.0,55.5119,55.5297,55.3866,55.3866,49500.0
2013-10-23 10:20:00,61.93,61.94,61.72,61.83,54300.0,55.4045,55.4134,55.2166,55.315,54300.0
2013-10-23 10:25:00,61.81,61.85,61.79,61.82,28200.0,55.2971,55.3329,55.2792,55.3061,28200.0
2013-10-23 10:30:00,61.85,61.91,61.81,61.9,26400.0,55.3329,55.3866,55.2971,55.3777,26400.0
2013-10-23 10:35:00,61.91,61.93,61.82,61.82,30600.0,55.3866,55.4045,55.3061,55.3061,30600.0
2013-10-23 10:40:00,61.85,61.85,61.75,61.83,33600.0,55.3329,55.3329,55.2435,55.315,33600.0
2013-10-23 10:45:00,61.82,61.83,61.71,61.77,38100.0,55.3061,55.315,55.2077,55.2614,38100.0
2013-10-23 10:50:00,61.73,61.74,61.6,61.62,20700.0,55.2256,55.2345,55.1093,55.1272,20700.0
2013-10-23 10:55:00,61.65,61.69,61.61,61.68,17400.0,55.154,55.1898,55.1182,55.1808,17400.0
2013-10-23 11:00:00,61.68,61.7,61.63,61.7,15900.0,55.1808,55.1987,55.1361,55.1987,15900.0
2013-10-23 11:05:00,61.69,61.74,61.69,61.71,16200.0,55.1898,55.2345,55.1898,55.2077,16200.0
2013-10-23 11:10:00,61.7,61.76,61.67,61.67,27300.0,55.1987,55.2524,55.1719,55.1719,27300.0
2013-10-23 11:15:00,61.63,61.7,61.59,61.7,24600.0,55.1361,55.1987,55.1003,55.1987,24600.0
2013-10-23 11:20:00,61.69,61.82,61.66,61.8,50100.0,55.1898,55.3061,55.1629,55.2882,50100.0
2013-10-23 11:25:00,61.8,61.8,61.6,61.62,21900.0,55.2882,55.2882,55.1093,55.1272,21900.0
2013-10-23 11:30:00,61.63,61.67,61.61,61.64,9000.0,55.1361,55.1719,55.1182,55.1451,9000.0
2013-10-23 11:35:00,61.63,61.65,61.58,61.58,7500.0,55.1361,55.154,55.0914,55.0914,7500.0
2013-10-23 11:40:00,61.58,61.6,61.5,61.5,30600.0,55.0914,55.1093,55.0198,55.0198,30600.0
2013-10-23 11:45:00,61.5,61.55,61.5,61.53,9600.0,55.0198,55.0645,55.0198,55.0466,9600.0
2013-10-23 11:50:00,61.53,61.54,61.46,61.46,10200.0,55.0466,55.0556,54.984,54.984,10200.0
2013-10-23 11:55:00,61.46,61.5,61.41,61.41,12000.0,54.984,55.0198,54.9393,54.9393,12000.0
2013-10-23 12:00:00,61.41,61.47,61.41,61.41,17100.0,54.9393,54.993,54.9393,54.9393,17100.0
2013-10-23 12:05:00,61.41,61.43,61.37,61.43,8100.0,54.9393,54.9572,54.9035,54.9572,8100.0
2013-10-23 12:10:00,61.42,61.44,61.39,61.41,12900.0,54.9482,54.9661,54.9214,54.9393,12900.0
2013-10-23 12:15:00,61.41,61.45,61.39,61.39,16800.0,54.9393,54.9751,54.9214,54.9214,16800.0
2013-10-23 12:20:00,61.39,61.52,61.39,61.5,42900.0,54.9214,55.0377,54.9214,55.0198,42900.0
2013-10-23 12:25:00,61.5,61.54,61.46,61.49,12900.0,55.0198,55.0556,54.984,55.0109,12900.0
2013-10-23 12:30:00,61.49,61.54,61.48,61.54,17700.0,55.0109,55.0556,55.0019,55.0556,17700.0
2013-10-23 12:35:00,61.54,61.58,61.52,61.54,15600.0,55.0556,55.0914,55.0377,55.0556,15600.0
2013-10-23 12:40:00,61.54,61.54,61.44,61.48,20100.0,55.0556,55.0556,54.9661,55.0019,20100.0
2013-10-23 12:45:00,61.47,61.49,61.46,61.49,10500.0,54.993,55.0109,54.984,55.0109,10500.0
2013-10-23 12:50:00,61.49,61.54,61.49,61.52,12300.0,55.0109,55.0556,55.0109,55.0377,12300.0
2013-10-23 12:55:00,61.52,61.61,61.51,61.61,15900.0,55.0377,55.1182,55.0288,55.1182,15900.0
2013-10-23 13:00:00,61.61,61.61,61.57,61.58,10200.0,55.1182,55.1182,55.0824,55.0914,10200.0
2013-10-23 13:05:00,61.58,61.64,61.58,61.59,23100.0,55.0914,55.1451,55.0914,55.1003,23100.0
2013-10-23 13:10:00,61.6,61.62,61.59,61.59,12000.0,55.1093,55.1272,55.1003,55.1003,12000.0
2013-10-23 13:15:00,61.59,61.67,61.59,61.67,21300.0,55.1003,55.1719,55.1003,55.1719,21300.0
2013-10-23 13:20:00,61.67,61.67,61.65,61.66,7200.0,55.1719,55.1719,55.154,55.1629,7200.0
2013-10-23 13:25:00,61.66,61.68,61.65,61.66,9300.0,55.1629,55.1808,55.154,55.1629,9300.0
2013-10-23 13:30:00,61.66,61.67,61.61,61.62,24900.0,55.1629,55.1719,55.1182,55.1272,24900.0
2013-10-23 13:35:00,61.62,61.63,61.59,61.6,14100.0,55.1272,55.1361,55.1003,55.1093,14100.0
2013-10-23 13:40:00,61.58,61.59,61.53,61.56,29700.0,55.0914,55.1003,55.0466,55.0735,29700.0
2013-10-23 13:45:00,61.57,61.58,61.54,61.57,18900.0,55.0824,55.0914,55.0556,55.0824,18900.0
2013-10-23 13:50:00,61.55,61.61,61.55,61.58,14400.0,55.0645,55.1182,55.0645,55.0914,14400.0
2013-10-23 13:55:00,61.59,61.59,61.54,61.54,17400.0,55.1003,55.1003,55.0556,55.0556,17400.0
2013-10-23 14:00:00,61.56,61.56,61.5,61.51,72900.0,55.0735,55.0735,55.0198,55.0288,72900.0
2013-10-23 14:05:00,61.51,61.52,61.46,61.48,28500.0,55.0288,55.0377,54.984,55.0019,28500.0
2013-10-23 14:10:00,61.47,61.48,61.42,61.45,23700.0,54.993,55.0019,54.9482,54.9751,23700.0
2013-10-23 14:15:00,61.46,61.52,61.46,61.48,27000.0,54.984,55.0377,54.984,55.0019,27000.0
2013-10-23 14:20:00,61.49,61.49,61.47,61.48,21900.0,55.0109,55.0109,54.993,55.0019,21900.0
2013-10-23 14:25:00,61.47,61.6,61.47,61.58,35700.0,54.993,55.1093,54.993,55.0914,35700.0
2013-10-23 14:30:00,61.58,61.64,61.58,61.63,12300.0,55.0914,55.1451,55.0914,55.1361,12300.0
2013-10-23 14:35:00,61.64,61.64,61.57,61.6,21000.0,55.1451,55.1451,55.0824,55.1093,21000.0
2013-10-23 14:40:00,61.59,61.7,61.57,61.7,48900.0,55.1003,55.1987,55.0824,55.1987,48900.0
2013-10-23 14:45:00,61.71,61.71,61.64,61.66,20700.0,55.2077,55.2077,55.1451,55.1629,20700.0
2013-10-23 14:50:00,61.67,61.67,61.56,61.56,21000.0,55.1719,55.1719,55.0735,55.0735,21000.0
2013-10-23 14:55:00,61.58,61.64,61.57,61.62,27900.0,55.0914,55.1451,55.0824,55.1272,27900.0
2013-10-23 15:00:00,61.61,61.63,61.56,61.57,25800.0,55.1182,55.1361,55.0735,55.0824,25800.0
2013-10-23 15:05:00,61.57,61.61,61.56,61.57,25200.0,55.0824,55.1182,55.0735,55.0824,25200.0
2013-10-23 15:10:00,61.57,61.58,61.47,61.47,36000.0,55.0824,55.0914,54.993,54.993,36000.0
2013-10-23 15:15:00,61.48,61.48,61.41,61.41,42900.0,55.0019,55.0019,54.9393,54.9393,42900.0
2013-10-23 15:20:00,61.41,61.53,61.39,61.53,60600.0,54.9393,55.0466,54.9214,55.0466,60600.0
2013-10-23 15:25:00,61.52,61.54,61.45,61.48,40200.0,55.0377,55.0556,54.9751,55.0019,40200.0
2013-10-23 15:30:00,61.49,61.52,61.44,61.46,22800.0,55.0109,55.0377,54.9661,54.984,22800.0
2013-10-23 15:35:00,61.45,61.53,61.45,61.46,30000.0,54.9751,55.0466,54.9751,54.984,30000.0
2013-10-23 15:40:00,61.45,61.48,61.41,61.47,48300.0,54.9751,55.0019,54.9393,54.993,48300.0
2013-10-23 15:45:00,61.47,61.47,61.41,61.44,59100.0,54.993,54.993,54.9393,54.9661,59100.0
2013-10-23 15:50:00,61.45,61.51,61.41,61.5,64500.0,54.9751,55.0288,54.9393,55.0198,64500.0
2013-10-23 15:55:00,61.48,61.56,61.48,61.51,102900.0,55.0019,55.0735,55.0019,55.0288,102900.0
2013-10-24 09:30:00,61.64,61.89,61.56,61.61,52200.0,55.1451,55.3687,55.0735,55.1182,52200.0
2013-10-24 09:35:00,61.61,61.78,61.57,61.61,67200.0,55.1182,55.2703,55.0824,55.1182,67200.0
2013-10-24 09:40:00,61.58,61.58,61.4,61.43,12900.0,55.0914,55.0914,54.9303,54.9572,12900.0
2013-10-24 09:45:00,61.41,61.51,61.41,61.46,15000.0,54.9393,55.0288,54.9393,54.984,15000.0
2013-10-24 09:50:00,61.46,61.48,61.39,61.39,20700.0,54.984,55.0019,54.9214,54.9214,20700.0
2013-10-24 09:55:00,61.38,61.43,61.28,61.4,21000.0,54.9125,54.9572,54.823,54.9303,21000.0
2013-10-24 10:00:00,61.4,61.44,61.36,61.42,15900.0,54.9303,54.9661,54.8946,54.9482,15900.0
2013-10-24 10:05:00,61.39,61.44,61.34,61.44,9900.0,54.9214,54.9661,54.8767,54.9661,9900.0
2013-10-24 10:10:00,61.47,61.6,61.44,61.58,31800.0,54.993,55.1093,54.9661,55.0914,31800.0
2013-10-24 10:15:00,61.57,61.65,61.53,61.59,41400.0,55.0824,55.154,55.0466,55.1003,41400.0
2013-10-24 10:20:00,61.62,61.64,61.51,61.57,19500.0,55.1272,55.1451,55.0288,55.0824,19500.0
2013-10-24 10:25:00,61.5,61.65,61.48,61.6,33900.0,55.0198,55.154,55.0019,55.1093,33900.0
2013-10-24 10:30:00,61.57,61.74,61.57,61.72,34800.0,55.0824,55.2345,55.0824,55.2166,34800.0
2013-10-24 10:35:00,61.74,61.95,61.74,61.85,29700.0,55.2345,55.4224,55.2345,55.3329,29700.0
2013-10-24 10:40:00,61.85,61.9,61.79,61.9,17700.0,55.3329,55.3777,55.2792,55.3777,17700.0
2013-10-24 10:45:00,61.88,61.88,61.81,61.82,13500.0,55.3598,55.3598,55.2971,55.3061,13500.0
2013-10-24 10:50:00,61.78,61.78,61.72,61.72,11700.0,55.2703,55.2703,55.2166,55.2166,11700.0
2013-10-24 10:55:00,61.72,61.73,61.62,61.62,44400.0,55.2166,55.2256,55.1272,55.1272,44400.0
2013-10-24 11:00:00,61.6,61.6,61.35,61.37,34500.0,55.1093,55.1093,54.8856,54.9035,34500.0
2013-10-24 11:05:00,61.4,61.6,61.38,61.6,49200.0,54.9303,55.1093,54.9125,55.1093,49200.0
2013-10-24 11:10:00,61.6,61.62,61.54,61.54,19200.0,55.1093,55.1272,55.0556,55.0556,19200.0
2013-10-24 11:15:00,61.54,61.67,61.54,61.64,27600.0,55.0556,55.1719,55.0556,55.1451,27600.0
2013-10-24 11:20:00,61.62,61.64,61.6,61.64,23100.0,55.1272,55.1451,55.1093,55.1451,23100.0
2013-10-24 11:25:00,61.63,61.68,61.62,61.62,19800.0,55.1361,55.1808,55.1272,55.1272,19800.0
2013-10-24 11:30:00,61.62,61.63,61.55,61.57,19800.0,55.1272,55.1361,55.0645,55.0824,19800.0
2013-10-24 11:35:00,61.59,61.65,61.58,61.64,31500.0,55.1003,55.154,55.0914,55.1451,31500.0
2013-10-24 11:40:00,61.64,61.86,61.61,61.8,52200.0,55.1451,55.3419,55.1182,55.2882,52200.0
2013-10-24 11:45:00,61.83,61.89,61.83,61.87,9300.0,55.315,55.3687,55.315,55.3508,9300.0
2013-10-24 11:50:00,61.88,61.88,61.79,61.79,7500.0,55.3598,55.3598,55.2792,55.2792,7500.0
2013-10-24 11:55:00,61.77,61.95,61.76,61.95,187800.0,55.2614,55.4224,55.2524,55.4224,187800.0
2013-10-24 12:00:00,61.94,62.27,61.94,62.25,174900.0,55.4134,55.7087,55.4134,55.6908,174900.0
2013-10-24 12:05:00,62.24,62.36,62.24,62.34,74100.0,55.6818,55.7892,55.6818,55.7713,74100.0
2013-10-24 12:10:00,62.32,62.34,62.3,62.32,47100.0,55.7534,55.7713,55.7355,55.7534,47100.0
2013-10-24 12:15:00,62.34,62.41,62.28,62.3,24600.0,55.7713,55.8339,55.7176,55.7355,24600.0
2013-10-24 12:20:00,62.3,62.32,62.21,62.24,30000.0,55.7355,55.7534,55.655,55.6818,30000.0
2013-10-24 12:25:00,62.25,62.27,62.09,62.09,34200.0,55.6908,55.7087,55.5476,55.5476,34200.0
2013-10-24 12:30:00,62.1,62.15,61.99,61.99,8100.0,55.5566,55.6013,55.4582,55.4582,8100.0
2013-10-24 12:35:00,62.01,62.01,61.96,61.98,173100.0,55.4761,55.4761,55.4313,55.4492,173100.0
2013-10-24 12:40:00,61.98,62.11,61.98,62.11,27900.0,55.4492,55.5655,55.4492,55.5655,27900.0
2013-10-24 12:45:00,62.09,62.21,62.09,62.21,11400.0,55.5476,55.655,55.5476,55.655,11400.0
2013-10-24 12:50:00,62.16,62.19,62.14,62.15,11100.0,55.6103,55.6371,55.5924,55.6013,11100.0
2013-10-24 12:55:00,62.17,62.23,62.17,62.23,8100.0,55.6192,55.6729,55.6192,55.6729,8100.0
2013-10-24 13:00:00,62.25,62.32,62.25,62.28,24300.0,55.6908,55.7534,55.6908,55.7176,24300.0
2013-10-24 13:05:00,62.28,62.28,62.23,62.25,15000.0,55.7176,55.7176,55.6729,55.6908,15000.0
2013-10-24 13:10:00,62.28,62.38,62.27,62.38,69000.0,55.7176,55.8071,55.7087,55.8071,69000.0
2013-10-24 13:15:00,62.37,62.37,62.29,62.32,33300.0,55.7981,55.7981,55.7266,55.7534,33300.0
2013-10-24 13:20:00,62.27,62.33,62.26,62.3,14100.0,55.7087,55.7624,55.6997,55.7355,14100.0
2013-10-24 13:25:00,62.3,62.38,62.28,62.38,20100.0,55.7355,55.8071,55.7176,55.8071,20100.0
2013-10-24 13:30:00,62.39,62.42,62.28,62.28,48300.0,55.816,55.8429,55.7176,55.7176,48300.0
2013-10-24 13:35:00,62.32,62.33,62.28,62.32,17400.0,55.7534,55.7624,55.7176,55.7534,17400.0
2013-10-24 13:40:00,62.33,62.36,62.3,62.36,24600.0,55.7624,55.7892,55.7355,55.7892,24600.0
2013-10-24 13:45:00,62.32,62.35,62.28,62.29,24300.0,55.7534,55.7802,55.7176,55.7266,24300.0
2013-10-24 13:50:00,62.3,62.31,62.17,62.17,14400.0,55.7355,55.7445,55.6192,55.6192,14400.0
2013-10-24 13:55:00,62.19,62.22,62.16,62.2,11100.0,55.6371,55.6639,55.6103,55.646,11100.0
2013-10-24 14:00:00,62.23,62.26,62.12,62.15,76800.0,55.6729,55.6997,55.5745,55.6013,76800.0
2013-10-24 14:05:00,62.14,62.19,62.12,62.17,8700.0,55.5924,55.6371,55.5745,55.6192,8700.0
2013-10-24 14:10:00,62.16,62.18,62.15,62.17,12000.0,55.6103,55.6282,55.6013,55.6192,12000.0
2013-10-24 14:15:00,62.17,62.2,62.15,62.17,54000.0,55.6192,55.646,55.6013,55.6192,54000.0
2013-10-24 14:20:00,62.17,62.21,62.16,62.18,25200.0,55.6192,55.655,55.6103,55.6282,25200.0
2013-10-24 14:25:00,62.18,62.26,62.17,62.2,82200.0,55.6282,55.6997,55.6192,55.646,82200.0
2013-10-24 14:30:00,62.22,62.29,62.19,62.21,27300.0,55.6639,55.7266,55.6371,55.655,27300.0
2013-10-24 14:35:00,62.25,62.25,62.19,62.23,43500.0,55.6908,55.6908,55.6371,55.6729,43500.0
2013-10-24 14:40:00,62.21,62.25,62.21,62.25,12000.0,55.655,55.6908,55.655,55.6908,12000.0
2013-10-24 14:45:00,62.23,62.3,62.22,62.26,49800.0,55.6729,55.7355,55.6639,55.6997,49800.0
2013-10-24 14:50:00,62.26,62.28,62.25,62.25,9900.0,55.6997,55.7176,55.6908,55.6908,9900.0
2013-10-24 14:55:00,62.25,62.25,62.18,62.21,29400.0,55.6908,55.6908,55.6282,55.655,29400.0
2013-10-24 15:00:00,62.2,62.24,62.2,62.24,56700.0,55.646,55.6818,55.646,55.6818,56700.0
2013-10-24 15:05:00,62.22,62.25,62.19,62.25,33900.0,55.6639,55.6908,55.6371,55.6908,33900.0
2013-10-24 15:10:00,62.27,62.31,62.25,62.31,23400.0,55.7087,55.7445,55.6908,55.7445,23400.0
2013-10-24 15:15:00,62.31,62.36,62.28,62.29,41700.0,55.7445,55.7892,55.7176,55.7266,41700.0
2013-10-24 15:20:00,62.31,62.32,62.27,62.28,59700.0,55.7445,55.7534,55.7087,55.7176,59700.0
2013-10-24 15:25:00,62.29,62.34,62.28,62.33,54000.0,55.7266,55.7713,55.7176,55.7624,54000.0
2013-10-24 15:30:00,62.31,62.33,62.3,62.33,110100.0,55.7445,55.7624,55.7355,55.7624,110100.0
2013-10-24 15:35:00,62.33,62.33,62.29,62.3,144900.0,55.7624,55.7624,55.7266,55.7355,144900.0
2013-10-24 15:40:00,62.3,62.31,62.15,62.15,93600.0,55.7355,55.7445,55.6013,55.6013,93600.0
2013-10-24 15:45:00,62.14,62.27,62.11,62.25,159600.0,55.5924,55.7087,55.5655,55.6908,159600.0
2013-10-24 15:50:00,62.26,62.32,62.2,62.25,168000.0,55.6997,55.7534,55.646,55.6908,168000.0
2013-10-24 15:55:00,62.25,62.35,62.17,62.32,424200.0,55.6908,55.7802,55.6192,55.7534,424200.0
2013-10-25 09:30:00,63.67,64.34,63.57,64.3,8400.0,56.9612,57.5606,56.8717,57.5248,8400.0
2013-10-25 09:35:00,64.3,64.32,63.56,64.02,215400.0,57.5248,57.5427,56.8627,57.2743,215400.0
2013-10-25 09:40:00,64.07,64.08,63.36,63.36,75900.0,57.319,57.328,56.6838,56.6838,75900.0
2013-10-25 09:45:00,63.38,63.95,63.33,63.89,69900.0,56.7017,57.2117,56.657,57.158,69900.0
2013-10-25 09:50:00,63.83,63.88,63.46,63.58,66300.0,57.1043,57.149,56.7733,56.8806,66300.0
2013-10-25 09:55:00,63.57,63.91,63.53,63.88,54600.0,56.8717,57.1759,56.8359,57.149,54600.0
2013-10-25 10:00:00,63.85,63.91,63.7,63.88,22500.0,57.1222,57.1759,56.988,57.149,22500.0
2013-10-25 10:05:00,63.88,63.9,63.74,63.8,39600.0,57.149,57.1669,57.0238,57.0775,39600.0
2013-10-25 10:10:00,63.76,63.79,63.53,63.79,31500.0,57.0417,57.0685,56.8359,57.0685,31500.0
2013-10-25 10:15:00,63.75,63.87,63.7,63.86,79500.0,57.0327,57.1401,56.988,57.1311,79500.0
2013-10-25 10:20:00,63.83,64.0,63.76,63.96,79800.0,57.1043,57.2564,57.0417,57.2206,79800.0
2013-10-25 10:25:00,63.96,64.17,63.88,64.07,38700.0,57.2206,57.4085,57.149,57.319,38700.0
2013-10-25 10:30:00,64.07,64.07,63.84,63.95,16800.0,57.319,57.319,57.1132,57.2117,16800.0
2013-10-25 10:35:00,63.91,64.0,63.83,63.91,16500.0,57.1759,57.2564,57.1043,57.1759,16500.0
2013-10-25 10:40:00,63.9,63.95,63.83,63.85,41700.0,57.1669,57.2117,57.1043,57.1222,41700.0
2013-10-25 10:45:00,63.88,63.93,63.76,63.91,22800.0,57.149,57.1938,57.0417,57.1759,22800.0
2013-10-25 10:50:00,63.92,63.92,63.84,63.9,15000.0,57.1848,57.1848,57.1132,57.1669,15000.0
2013-10-25 10:55:00,63.9,63.95,63.83,63.92,30600.0,57.1669,57.2117,57.1043,57.1848,30600.0
2013-10-25 11:00:00,63.94,63.94,63.85,63.87,15300.0,57.2027,57.2027,57.1222,57.1401,15300.0
2013-10-25 11:05:00,63.92,63.95,63.66,63.67,36900.0,57.1848,57.2117,56.9522,56.9612,36900.0
2013-10-25 11:10:00,63.67,63.75,63.67,63.75,15000.0,56.9612,57.0327,56.9612,57.0327,15000.0
2013-10-25 11:15:00,63.77,63.86,63.77,63.83,32700.0,57.0506,57.1311,57.0506,57.1043,32700.0
2013-10-25 11:20:00,63.83,63.97,63.83,63.9,58200.0,57.1043,57.2295,57.1043,57.1669,58200.0
2013-10-25 11:25:00,63.87,64.13,63.87,64.13,53100.0,57.1401,57.3727,57.1401,57.3727,53100.0
2013-10-25 11:30:00,64.13,64.23,64.09,64.11,59400.0,57.3727,57.4621,57.3369,57.3548,59400.0
2013-10-25 11:35:00,64.1,64.12,63.95,63.99,51600.0,57.3458,57.3637,57.2117,57.2474,51600.0
2013-10-25 11:40:00,63.95,64.07,63.94,63.96,21600.0,57.2117,57.319,57.2027,57.2206,21600.0
2013-10-25 11:45:00,63.99,64.02,63.84,63.91,166800.0,57.2474,57.2743,57.1132,57.1759,166800.0
2013-10-25 11:50:00,63.88,63.96,63.83,63.92,294300.0,57.149,57.2206,57.1043,57.1848,294300.0
2013-10-25 11:55:00,63.92,63.93,63.78,63.87,29400.0,57.1848,57.1938,57.0596,57.1401,29400.0
2013-10-25 12:00:00,63.87,63.93,63.87,63.93,9000.0,57.1401,57.1938,57.1401,57.1938,9000.0
2013-10-25 12:05:00,63.88,63.93,63.87,63.9,45000.0,57.149,57.1938,57.1401,57.1669,45000.0
2013-10-25 12:10:00,63.9,64.14,63.9,64.09,24000.0,57.1669,57.3816,57.1669,57.3369,24000.0
2013-10-25 12:15:00,64.1,64.3,64.1,64.24,15300.0,57.3458,57.5248,57.3458,57.4711,15300.0
2013-10-25 12:20:00,64.24,64.26,64.19,64.2,15000.0,57.4711,57.489,57.4264,57.4353,15000.0
2013-10-25 12:25:00,64.21,64.3,64.19,64.27,12900.0,57.4443,57.5248,57.4264,57.4979,12900.0
2013-10-25 12:30:00,64.28,64.33,64.27,64.33,9000.0,57.5069,57.5516,57.4979,57.5516,9000.0
2013-10-25 12:35:00,64.3,64.32,64.28,64.31,11400.0,57.5248,57.5427,57.5069,57.5337,11400.0
2013-10-25 12:40:00,64.32,64.33,64.3,64.32,88500.0,57.5427,57.5516,57.5248,57.5427,88500.0
2013-10-25 12:45:00,64.31,64.32,64.25,64.27,5400.0,57.5337,57.5427,57.48,57.4979,5400.0
2013-10-25 12:50:00,64.28,64.31,64.25,64.26,21300.0,57.5069,57.5337,57.48,57.489,21300.0
2013-10-25 12:55:00,64.25,64.32,64.23,64.32,6300.0,57.48,57.5427,57.4621,57.5427,6300.0
2013-10-25 13:00:00,64.32,64.32,64.24,64.32,17100.0,57.5427,57.5427,57.4711,57.5427,17100.0
2013-10-25 13:05:00,64.26,64.5,64.26,64.43,39600.0,57.489,57.7037,57.489,57.6411,39600.0
2013-10-25 13:10:00,64.42,64.47,64.35,64.47,17100.0,57.6321,57.6769,57.5695,57.6769,17100.0
2013-10-25 13:15:00,64.47,64.5,64.42,64.49,16800.0,57.6769,57.7037,57.6321,57.6948,16800.0
2013-10-25 13:20:00,64.45,64.64,64.4,64.62,20400.0,57.659,57.8289,57.6142,57.8111,20400.0
2013-10-25 13:25:00,64.64,64.66,64.6,64.61,13200.0,57.8289,57.8468,57.7932,57.8021,13200.0
2013-10-25 13:30:00,64.62,64.62,64.25,64.25,18000.0,57.8111,57.8111,57.48,57.48,18000.0
2013-10-25 13:35:00,64.29,64.33,64.16,64.33,20100.0,57.5158,57.5516,57.3995,57.5516,20100.0
2013-10-25 13:40:00,64.33,64.38,64.32,64.34,12600.0,57.5516,57.5963,57.5427,57.5606,12600.0
2013-10-25 13:45:00,64.34,64.41,64.33,64.4,17100.0,57.5606,57.6232,57.5516,57.6142,17100.0
2013-10-25 13:50:00,64.36,64.36,64.32,64.33,34500.0,57.5785,57.5785,57.5427,57.5516,34500.0
2013-10-25 13:55:00,64.33,64.39,64.32,64.36,36600.0,57.5516,57.6053,57.5427,57.5785,36600.0
2013-10-25 14:00:00,64.39,64.39,64.34,64.38,7200.0,57.6053,57.6053,57.5606,57.5963,7200.0
2013-10-25 14:05:00,64.34,64.59,64.34,64.58,26400.0,57.5606,57.7842,57.5606,57.7753,26400.0
2013-10-25 14:10:00,64.57,64.58,64.33,64.42,36300.0,57.7663,57.7753,57.5516,57.6321,36300.0
2013-10-25 14:15:00,64.42,64.42,64.33,64.36,12900.0,57.6321,57.6321,57.5516,57.5785,12900.0
2013-10-25 14:20:00,64.37,64.37,64.22,64.22,19500.0,57.5874,57.5874,57.4532,57.4532,19500.0
2013-10-25 14:25:00,64.23,64.36,64.22,64.36,24600.0,57.4621,57.5785,57.4532,57.5785,24600.0
2013-10-25 14:30:00,64.35,64.37,64.34,64.35,29400.0,57.5695,57.5874,57.5606,57.5695,29400.0
2013-10-25 14:35:00,64.36,64.4,64.35,64.39,17400.0,57.5785,57.6142,57.5695,57.6053,17400.0
2013-10-25 14:40:00,64.39,64.43,64.37,64.42,36300.0,57.6053,57.6411,57.5874,57.6321,36300.0
2013-10-25 14:45:00,64.41,64.44,64.39,64.41,38100.0,57.6232,57.65,57.6053,57.6232,38100.0
2013-10-25 14:50:00,64.42,64.43,64.34,64.34,21000.0,57.6321,57.6411,57.5606,57.5606,21000.0
2013-10-25 14:55:00,64.33,64.4,64.33,64.38,17100.0,57.5516,57.6142,57.5516,57.5963,17100.0
2013-10-25 15:00:00,64.38,64.45,64.35,64.44,76200.0,57.5963,57.659,57.5695,57.65,76200.0
2013-10-25 15:05:00,64.44,64.49,64.42,64.47,111600.0,57.65,57.6948,57.6321,57.6769,111600.0
2013-10-25 15:10:00,64.46,64.48,64.38,64.4,33300.0,57.6679,57.6858,57.5963,57.6142,33300.0
2013-10-25 15:15:00,64.42,64.52,64.4,64.49,33900.0,57.6321,57.7216,57.6142,57.6948,33900.0
2013-10-25 15:20:00,64.5,64.74,64.48,64.67,72300.0,57.7037,57.9184,57.6858,57.8558,72300.0
2013-10-25 15:25:00,64.66,64.8,64.66,64.7,41700.0,57.8468,57.9721,57.8468,57.8826,41700.0
2013-10-25 15:30:00,64.68,64.7,64.53,64.66,51600.0,57.8647,57.8826,57.7305,57.8468,51600.0
2013-10-25 15:35:00,64.68,64.93,64.65,64.89,100800.0,57.8647,58.0884,57.8379,58.0526,100800.0
2013-10-25 15:40:00,64.88,65.0,64.87,64.97,69600.0,58.0437,58.151,58.0347,58.1242,69600.0
2013-10-25 15:45:00,64.99,64.99,64.81,64.81,62100.0,58.1421,58.1421,57.981,57.981,62100.0
2013-10-25 15:50:00,64.86,65.1,64.75,65.03,147300.0,58.0258,58.2405,57.9274,58.1779,147300.0
2013-10-25 15:55:00,65.02,65.11,64.96,65.03,141000.0,58.1689,58.2494,58.1152,58.1779,141000.0
2013-10-28 09:30:00,64.86,65.0,64.24,64.28,70800.0,58.0258,58.151,57.4711,57.5069,70800.0
2013-10-28 09:35:00,64.24,64.37,64.06,64.17,48300.0,57.4711,57.5874,57.3101,57.4085,48300.0
2013-10-28 09:40:00,64.12,64.2,63.92,64.08,33600.0,57.3637,57.4353,57.1848,57.328,33600.0
2013-10-28 09:45:00,64.01,64.3,64.01,64.17,14400.0,57.2653,57.5248,57.2653,57.4085,14400.0
2013-10-28 09:50:00,64.19,64.23,64.04,64.23,22800.0,57.4264,57.4621,57.2922,57.4621,22800.0
2013-10-28 09:55:00,64.24,64.37,64.19,64.27,27600.0,57.4711,57.5874,57.4264,57.4979,27600.0
2013-10-28 10:00:00,64.22,64.38,64.2,64.31,36900.0,57.4532,57.5963,57.4353,57.5337,36900.0
2013-10-28 10:05:00,64.31,64.56,64.29,64.53,48000.0,57.5337,57.7574,57.5158,57.7305,48000.0
2013-10-28 10:10:00,64.53,64.57,64.49,64.55,36600.0,57.7305,57.7663,57.6948,57.7484,36600.0
2013-10-28 10:15:00,64.54,64.62,64.52,64.58,35700.0,57.7395,57.8111,57.7216,57.7753,35700.0
2013-10-28 10:20:00,64.59,64.64,64.53,64.57,24000.0,57.7842,57.8289,57.7305,57.7663,24000.0
2013-10-28 10:25:00,64.57,64.59,64.53,64.57,34200.0,57.7663,57.7842,57.7305,57.7663,34200.0
2013-10-28 10:30:00,64.57,64.57,64.45,64.48,40800.0,57.7663,57.7663,57.659,57.6858,40800.0
2013-10-28 10:35:00,64.45,64.48,64.43,64.46,14100.0,57.659,57.6858,57.6411,57.6679,14100.0
2013-10-28 10:40:00,64.44,64.44,64.27,64.32,18600.0,57.65,57.65,57.4979,57.5427,18600.0
2013-10-28 10:45:00,64.33,64.37,64.31,64.36,10200.0,57.5516,57.5874,57.5337,57.5785,10200.0
2013-10-28 10:50:00,64.37,64.42,64.31,64.4,16500.0,57.5874,57.6321,57.5337,57.6142,16500.0
2013-10-28 10:55:00,64.37,64.41,64.32,64.36,27600.0,57.5874,57.6232,57.5427,57.5785,27600.0
2013-10-28 11:00:00,64.37,64.37,64.31,64.33,16800.0,57.5874,57.5874,57.5337,57.5516,16800.0
2013-10-28 11:05:00,64.33,64.37,64.28,64.33,61500.0,57.5516,57.5874,57.5069,57.5516,61500.0
2013-10-28 11:10:00,64.33,64.34,64.29,64.33,20400.0,57.5516,57.5606,57.5158,57.5516,20400.0
2013-10-28 11:15:00,64.3,64.42,64.3,64.42,8700.0,57.5248,57.6321,57.5248,57.6321,8700.0
2013-10-28 11:20:00,64.42,64.42,64.29,64.37,17100.0,57.6321,57.6321,57.5158,57.5874,17100.0
2013-10-28 11:25:00,64.36,64.39,64.32,64.38,21000.0,57.5785,57.6053,57.5427,57.5963,21000.0
2013-10-28 11:30:00,64.35,64.35,64.21,64.21,6600.0,57.5695,57.5695,57.4443,57.4443,6600.0
2013-10-28 11:35:00,64.24,64.25,64.13,64.23,13800.0,57.4711,57.48,57.3727,57.4621,13800.0
2013-10-28 11:40:00,64.24,64.3,64.17,64.17,14400.0,57.4711,57.5248,57.4085,57.4085,14400.0
2013-10-28 11:45:00,64.14,64.22,64.12,64.2,8100.0,57.3816,57.4532,57.3637,57.4353,8100.0
2013-10-28 11:50:00,64.2,64.24,64.16,64.21,15300.0,57.4353,57.4711,57.3995,57.4443,15300.0
2013-10-28 11:55:00,64.24,64.26,64.18,64.25,18000.0,57.4711,57.489,57.4174,57.48,18000.0
2013-10-28 12:00:00,64.26,64.33,64.24,64.29,11400.0,57.489,57.5516,57.4711,57.5158,11400.0
2013-10-28 12:05:00,64.28,64.34,64.26,64.29,15900.0,57.5069,57.5606,57.489,57.5158,15900.0
2013-10-28 12:10:00,64.31,64.36,64.29,64.35,12900.0,57.5337,57.5785,57.5158,57.5695,12900.0
2013-10-28 12:15:00,64.39,64.4,64.32,64.35,24900.0,57.6053,57.6142,57.5427,57.5695,24900.0
2013-10-28 12:20:00,64.37,64.38,64.32,64.35,18600.0,57.5874,57.5963,57.5427,57.5695,18600.0
2013-10-28 12:25:00,64.36,64.42,64.34,64.37,33900.0,57.5785,57.6321,57.5606,57.5874,33900.0
2013-10-28 12:30:00,64.38,64.43,64.31,64.35,61200.0,57.5963,57.6411,57.5337,57.5695,61200.0
2013-10-28 12:35:00,64.36,64.43,64.35,64.39,7500.0,57.5785,57.6411,57.5695,57.6053,7500.0
2013-10-28 12:40:00,64.41,64.44,64.39,64.4,13200.0,57.6232,57.65,57.6053,57.6142,13200.0
2013-10-28 12:45:00,64.4,64.5,64.4,64.48,14700.0,57.6142,57.7037,57.6142,57.6858,14700.0
2013-10-28 12:50:00,64.48,64.5,64.45,64.5,13200.0,57.6858,57.7037,57.659,57.7037,13200.0
2013-10-28 12:55:00,64.49,64.53,64.45,64.51,13800.0,57.6948,57.7305,57.659,57.7126,13800.0
2013-10-28 13:00:00,64.52,64.56,64.51,64.56,12900.0,57.7216,57.7574,57.7126,57.7574,12900.0
2013-10-28 13:05:00,64.55,64.58,64.55,64.57,900.0,57.7484,57.7753,57.7484,57.7663,900.0
2013-10-28 13:10:00,64.57,64.59,64.54,64.54,6600.0,57.7663,57.7842,57.7395,57.7395,6600.0
2013-10-28 13:15:00,64.54,64.6,64.54,64.57,6000.0,57.7395,57.7932,57.7395,57.7663,6000.0
2013-10-28 13:20:00,64.57,64.57,64.52,64.52,4500.0,57.7663,57.7663,57.7216,57.7216,4500.0
2013-10-28 13:25:00,64.5,64.53,64.5,64.51,11700.0,57.7037,57.7305,57.7037,57.7126,11700.0
2013-10-28 13:30:00,64.51,64.51,64.44,64.45,17100.0,57.7126,57.7126,57.65,57.659,17100.0
2013-10-28 13:35:00,64.45,64.49,64.42,64.48,73800.0,57.659,57.6948,57.6321,57.6858,73800.0
2013-10-28 13:40:00,64.48,64.48,64.42,64.43,11400.0,57.6858,57.6858,57.6321,57.6411,11400.0
2013-10-28 13:45:00,64.45,64.48,64.4,64.4,21000.0,57.659,57.6858,57.6142,57.6142,21000.0
2013-10-28 13:50:00,64.41,64.5,64.41,64.44,30600.0,57.6232,57.7037,57.6232,57.65,30600.0
2013-10-28 13:55:00,64.41,64.46,64.4,64.43,54600.0,57.6232,57.6679,57.6142,57.6411,54600.0
2013-10-28 14:00:00,64.4,64.45,64.4,64.42,13800.0,57.6142,57.659,57.6142,57.6321,13800.0
2013-10-28 14:05:00,64.43,64.5,64.43,64.5,12300.0,57.6411,57.7037,57.6411,57.7037,12300.0
2013-10-28 14:10:00,64.49,64.52,64.45,64.51,9600.0,57.6948,57.7216,57.659,57.7126,9600.0
2013-10-28 14:15:00,64.53,64.53,64.44,64.47,8400.0,57.7305,57.7305,57.65,57.6769,8400.0
2013-10-28 14:20:00,64.47,64.54,64.47,64.54,12900.0,57.6769,57.7395,57.6769,57.7395,12900.0
2013-10-28 14:25:00,64.53,64.54,64.53,64.54,2700.0,57.7305,57.7395,57.7305,57.7395,2700.0
2013-10-28 14:30:00,64.54,64.57,64.53,64.53,15000.0,57.7395,57.7663,57.7305,57.7305,15000.0
2013-10-28 14:35:00,64.54,64.56,64.52,64.53,9000.0,57.7395,57.7574,57.7216,57.7305,9000.0
2013-10-28 14:40:00,64.53,64.58,64.53,64.54,7800.0,57.7305,57.7753,57.7305,57.7395,7800.0
2013-10-28 14:45:00,64.55,64.55,64.52,64.54,36300.0,57.7484,57.7484,57.7216,57.7395,36300.0
2013-10-28 14:50:00,64.54,64.55,64.43,64.43,44700.0,57.7395,57.7484,57.6411,57.6411,44700.0
2013-10-28 14:55:00,64.42,64.44,64.39,64.41,18900.0,57.6321,57.65,57.6053,57.6232,18900.0
2013-10-28 15:00:00,64.41,64.42,64.32,64.34,23100.0,57.6232,57.6321,57.5427,57.5606,23100.0
2013-10-28 15:05:00,64.35,64.35,64.23,64.24,12900.0,57.5695,57.5695,57.4621,57.4711,12900.0
2013-10-28 15:10:00,64.24,64.31,64.23,64.31,13500.0,57.4711,57.5337,57.4621,57.5337,13500.0
2013-10-28 15:15:00,64.3,64.33,64.28,64.31,17100.0,57.5248,57.5516,57.5069,57.5337,17100.0
2013-10-28 15:20:00,64.31,64.37,64.28,64.34,28200.0,57.5337,57.5874,57.5069,57.5606,28200.0
2013-10-28 15:25:00,64.35,64.35,64.26,64.26,21900.0,57.5695,57.5695,57.489,57.489,21900.0
2013-10-28 15:30:00,64.27,64.28,64.21,64.21,75300.0,57.4979,57.5069,57.4443,57.4443,75300.0
2013-10-28 15:35:00,64.21,64.21,64.11,64.15,68100.0,57.4443,57.4443,57.3548,57.3906,68100.0
2013-10-28 15:40:00,64.16,64.22,64.14,64.14,36000.0,57.3995,57.4532,57.3816,57.3816,36000.0
2013-10-28 15:45:00,64.14,64.16,64.01,64.09,156300.0,57.3816,57.3995,57.2653,57.3369,156300.0
2013-10-28 15:50:00,64.08,64.13,64.03,64.13,124800.0,57.328,57.3727,57.2832,57.3727,124800.0
2013-10-28 15:55:00,64.13,64.26,64.13,64.26,59400.0,57.3727,57.489,57.3727,57.489,59400.0
2013-10-29 09:30:00,64.18,64.28,63.84,64.15,23400.0,57.4174,57.5069,57.1132,57.3906,23400.0
2013-10-29 09:35:00,64.15,64.17,63.92,64.02,40500.0,57.3906,57.4085,57.1848,57.2743,40500.0
2013-10-29 09:40:00,64.08,64.19,64.02,64.19,8700.0,57.328,57.4264,57.2743,57.4264,8700.0
2013-10-29 09:45:00,64.19,64.19,64.06,64.18,18000.0,57.4264,57.4264,57.3101,57.4174,18000.0
2013-10-29 09:50:00,64.2,64.36,64.2,64.3,50700.0,57.4353,57.5785,57.4353,57.5248,50700.0
2013-10-29 09:55:00,64.27,64.33,64.23,64.33,24600.0,57.4979,57.5516,57.4621,57.5516,24600.0
2013-10-29 10:00:00,64.31,64.42,64.26,64.26,12600.0,57.5337,57.6321,57.489,57.489,12600.0
2013-10-29 10:05:00,64.26,64.36,64.23,64.35,35700.0,57.489,57.5785,57.4621,57.5695,35700.0
2013-10-29 10:10:00,64.34,64.38,64.29,64.36,20400.0,57.5606,57.5963,57.5158,57.5785,20400.0
2013-10-29 10:15:00,64.36,64.39,64.33,64.35,13200.0,57.5785,57.6053,57.5516,57.5695,13200.0
2013-10-29 10:20:00,64.37,64.4,64.33,64.38,13500.0,57.5874,57.6142,57.5516,57.5963,13500.0
2013-10-29 10:25:00,64.36,64.44,64.36,64.42,14400.0,57.5785,57.65,57.5785,57.6321,14400.0
2013-10-29 10:30:00,64.45,64.46,64.35,64.36,12900.0,57.659,57.6679,57.5695,57.5785,12900.0
2013-10-29 10:35:00,64.37,64.4,64.34,64.38,15900.0,57.5874,57.6142,57.5606,57.5963,15900.0
2013-10-29 10:40:00,64.38,64.39,64.34,64.37,10800.0,57.5963,57.6053,57.5606,57.5874,10800.0
2013-10-29 10:45:00,64.38,64.39,64.34,64.38,8700.0,57.5963,57.6053,57.5606,57.5963,8700.0
2013-10-29 10:50:00,64.35,64.36,64.31,64.34,15900.0,57.5695,57.5785,57.5337,57.5606,15900.0
2013-10-29 10:55:00,64.33,64.33,64.28,64.3,13500.0,57.5516,57.5516,57.5069,57.5248,13500.0
2013-10-29 11:00:00,64.3,64.35,64.3,64.31,10200.0,57.5248,57.5695,57.5248,57.5337,10200.0
2013-10-29 11:05:00,64.33,64.33,64.27,64.32,8700.0,57.5516,57.5516,57.4979,57.5427,8700.0
2013-10-29 11:10:00,64.3,64.32,64.27,64.3,7800.0,57.5248,57.5427,57.4979,57.5248,7800.0
2013-10-29 11:15:00,64.29,64.29,64.16,64.2,14400.0,57.5158,57.5158,57.3995,57.4353,14400.0
2013-10-29 11:20:00,64.21,64.24,64.17,64.24,31800.0,57.4443,57.4711,57.4085,57.4711,31800.0
2013-10-29 11:25:00,64.24,64.3,64.19,64.3,14100.0,57.4711,57.5248,57.4264,57.5248,14100.0
2013-10-29 11:30:00,64.31,64.34,64.29,64.33,16500.0,57.5337,57.5606,57.5158,57.5516,16500.0
2013-10-29 11:35:00,64.33,64.33,64.29,64.32,11700.0,57.5516,57.5516,57.5158,57.5427,11700.0
2013-10-29 11:40:00,64.32,64.37,64.32,64.36,5400.0,57.5427,57.5874,57.5427,57.5785,5400.0
2013-10-29 11:45:00,64.34,64.35,64.33,64.33,10200.0,57.5606,57.5695,57.5516,57.5516,10200.0
2013-10-29 11:50:00,64.34,64.42,64.34,64.37,15000.0,57.5606,57.6321,57.5606,57.5874,15000.0
2013-10-29 11:55:00,64.38,64.41,64.38,64.38,1200.0,57.5963,57.6232,57.5963,57.5963,1200.0
2013-10-29 12:00:00,64.4,64.58,64.39,64.58,21300.0,57.6142,57.7753,57.6053,57.7753,21300.0
2013-10-29 12:05:00,64.58,64.66,64.54,64.66,33900.0,57.7753,57.8468,57.7395,57.8468,33900.0
2013-10-29 12:10:00,64.66,64.68,64.63,64.68,10500.0,57.8468,57.8647,57.82,57.8647,10500.0
2013-10-29 12:15:00,64.68,64.68,64.65,64.65,1200.0,57.8647,57.8647,57.8379,57.8379,1200.0
2013-10-29 12:20:00,64.65,64.72,64.65,64.69,13800.0,57.8379,57.9005,57.8379,57.8737,13800.0
2013-10-29 12:25:00,64.68,64.75,64.68,64.73,6000.0,57.8647,57.9274,57.8647,57.9095,6000.0
2013-10-29 12:30:00,64.74,64.75,64.71,64.75,13800.0,57.9184,57.9274,57.8916,57.9274,13800.0
2013-10-29 12:35:00,64.77,64.77,64.74,64.76,1800.0,57.9453,57.9453,57.9184,57.9363,1800.0
2013-10-29 12:40:00,64.74,64.76,64.67,64.68,6000.0,57.9184,57.9363,57.8558,57.8647,6000.0
2013-10-29 12:45:00,64.66,64.72,64.66,64.71,18600.0,57.8468,57.9005,57.8468,57.8916,18600.0
2013-10-29 12:50:00,64.71,64.71,64.66,64.71,9600.0,57.8916,57.8916,57.8468,57.8916,9600.0
2013-10-29 12:55:00,64.71,64.72,64.63,64.63,5700.0,57.8916,57.9005,57.82,57.82,5700.0
2013-10-29 13:00:00,64.64,64.64,64.62,64.62,600.0,57.8289,57.8289,57.8111,57.8111,600.0
2013-10-29 13:05:00,64.61,64.67,64.61,64.66,17100.0,57.8021,57.8558,57.8021,57.8468,17100.0
2013-10-29 13:10:00,64.67,64.68,64.65,64.68,19200.0,57.8558,57.8647,57.8379,57.8647,19200.0
2013-10-29 13:15:00,64.67,64.69,64.63,64.69,12000.0,57.8558,57.8737,57.82,57.8737,12000.0
2013-10-29 13:20:00,64.69,64.69,64.63,64.63,12000.0,57.8737,57.8737,57.82,57.82,12000.0
2013-10-29 13:25:00,64.65,64.65,64.58,64.58,5400.0,57.8379,57.8379,57.7753,57.7753,5400.0
2013-10-29 13:30:00,64.58,64.61,64.58,64.59,4800.0,57.7753,57.8021,57.7753,57.7842,4800.0
2013-10-29 13:35:00,64.6,64.61,64.57,64.59,10200.0,57.7932,57.8021,57.7663,57.7842,10200.0
2013-10-29 13:40:00,64.55,64.56,64.49,64.5,9000.0,57.7484,57.7574,57.6948,57.7037,9000.0
2013-10-29 13:45:00,64.5,64.5,64.43,64.46,11100.0,57.7037,57.7037,57.6411,57.6679,11100.0
2013-10-29 13:50:00,64.46,64.47,64.43,64.43,12000.0,57.6679,57.6769,57.6411,57.6411,12000.0
2013-10-29 13:55:00,64.43,64.43,64.38,64.39,14400.0,57.6411,57.6411,57.5963,57.6053,14400.0
2013-10-29 14:00:00,64.39,64.44,64.39,64.44,16200.0,57.6053,57.65,57.6053,57.65,16200.0
2013-10-29 14:05:00,64.44,64.52,64.41,64.47,23100.0,57.65,57.7216,57.6232,57.6769,23100.0
2013-10-29 14:10:00,64.46,64.46,64.39,64.39,17400.0,57.6679,57.6679,57.6053,57.6053,17400.0
2013-10-29 14:15:00,64.4,64.43,64.39,64.42,24600.0,57.6142,57.6411,57.6053,57.6321,24600.0
2013-10-29 14:20:00,64.43,64.49,64.43,64.44,16500.0,57.6411,57.6948,57.6411,57.65,16500.0
2013-10-29 14:25:00,64.46,64.52,64.46,64.51,6000.0,57.6679,57.7216,57.6679,57.7126,6000.0
2013-10-29 14:30:00,64.51,64.54,64.5,64.51,18000.0,57.7126,57.7395,57.7037,57.7126,18000.0
2013-10-29 14:35:00,64.51,64.51,64.47,64.48,5100.0,57.7126,57.7126,57.6769,57.6858,5100.0
2013-10-29 14:40:00,64.5,64.57,64.5,64.55,14100.0,57.7037,57.7663,57.7037,57.7484,14100.0
2013-10-29 14:45:00,64.55,64.61,64.55,64.6,13800.0,57.7484,57.8021,57.7484,57.7932,13800.0
2013-10-29 14:50:00,64.59,64.64,64.56,64.62,19200.0,57.7842,57.8289,57.7574,57.8111,19200.0
2013-10-29 14:55:00,64.61,64.65,64.58,64.63,18300.0,57.8021,57.8379,57.7753,57.82,18300.0
2013-10-29 15:00:00,64.62,64.66,64.59,64.64,27300.0,57.8111,57.8468,57.7842,57.8289,27300.0
2013-10-29 15:05:00,64.64,64.66,64.62,64.66,25200.0,57.8289,57.8468,57.8111,57.8468,25200.0
2013-10-29 15:10:00,64.66,64.72,64.66,64.69,29100.0,57.8468,57.9005,57.8468,57.8737,29100.0
2013-10-29 15:15:00,64.7,64.79,64.69,64.76,24900.0,57.8826,57.9631,57.8737,57.9363,24900.0
2013-10-29 15:20:00,64.76,64.79,64.7,64.79,40200.0,57.9363,57.9631,57.8826,57.9631,40200.0
2013-10-29 15:25:00,64.78,64.83,64.78,64.8,19800.0,57.9542,57.9989,57.9542,57.9721,19800.0
2013-10-29 15:30:00,64.78,64.82,64.76,64.8,26700.0,57.9542,57.99,57.9363,57.9721,26700.0
2013-10-29 15:35:00,64.8,64.84,64.77,64.82,27300.0,57.9721,58.0079,57.9453,57.99,27300.0
2013-10-29 15:40:00,64.82,64.91,64.81,64.88,33900.0,57.99,58.0705,57.981,58.0437,33900.0
2013-10-29 15:45:00,64.88,64.89,64.78,64.79,46200.0,58.0437,58.0526,57.9542,57.9631,46200.0
2013-10-29 15:50:00,64.79,64.82,64.71,64.77,57600.0,57.9631,57.99,57.8916,57.9453,57600.0
2013-10-29 15:55:00,64.76,64.82,64.72,64.79,88500.0,57.9363,57.99,57.9005,57.9631,88500.0
2013-10-30 09:30:00,62.0,62.81,61.99,62.66,163500.0,55.4671,56.1918,55.4582,56.0576,163500.0
2013-10-30 09:35:00,62.82,63.0,62.65,62.96,569700.0,56.2007,56.3618,56.0486,56.326,569700.0
2013-10-30 09:40:00,62.96,63.0,62.81,62.91,210900.0,56.326,56.3618,56.1918,56.2812,210900.0
2013-10-30 09:45:00,62.91,63.0,62.47,62.7,301500.0,56.2812,56.3618,55.8876,56.0934,301500.0
2013-10-30 09:50:00,62.67,62.79,62.37,62.54,108000.0,56.0665,56.1739,55.7981,55.9502,108000.0
2013-10-30 09:55:00,62.58,62.77,62.51,62.52,114600.0,55.986,56.156,55.9234,55.9323,114600.0
2013-10-30 10:00:00,62.52,62.76,62.51,62.69,127800.0,55.9323,56.147,55.9234,56.0844,127800.0
2013-10-30 10:05:00,62.69,62.72,62.64,62.67,77700.0,56.0844,56.1113,56.0397,56.0665,77700.0
2013-10-30 10:10:00,62.69,62.83,62.67,62.79,82200.0,56.0844,56.2097,56.0665,56.1739,82200.0
2013-10-30 10:15:00,62.78,62.84,62.67,62.68,78000.0,56.1649,56.2186,56.0665,56.0755,78000.0
2013-10-30 10:20:00,62.74,62.74,62.61,62.65,44700.0,56.1291,56.1291,56.0128,56.0486,44700.0
2013-10-30 10:25:00,62.65,62.65,62.43,62.48,65700.0,56.0486,56.0486,55.8518,55.8965,65700.0
2013-10-30 10:30:00,62.6,62.87,62.58,62.86,38400.0,56.0039,56.2455,55.986,56.2365,38400.0
2013-10-30 10:35:00,62.86,62.86,62.6,62.77,105300.0,56.2365,56.2365,56.0039,56.156,105300.0
2013-10-30 10:40:00,62.79,62.99,62.78,62.97,78300.0,56.1739,56.3528,56.1649,56.3349,78300.0
2013-10-30 10:45:00,62.98,63.0,62.88,62.91,65700.0,56.3439,56.3618,56.2544,56.2812,65700.0
2013-10-30 10:50:00,62.88,62.95,62.88,62.91,36600.0,56.2544,56.317,56.2544,56.2812,36600.0
2013-10-30 10:55:00,62.91,62.96,62.79,62.91,23700.0,56.2812,56.326,56.1739,56.2812,23700.0
2013-10-30 11:00:00,62.91,62.94,62.87,62.89,32100.0,56.2812,56.3081,56.2455,56.2633,32100.0
2013-10-30 11:05:00,62.92,62.95,62.81,62.94,107100.0,56.2902,56.317,56.1918,56.3081,107100.0
2013-10-30 11:10:00,62.94,62.98,62.92,62.94,77100.0,56.3081,56.3439,56.2902,56.3081,77100.0
2013-10-30 11:15:00,62.94,62.95,62.78,62.8,71100.0,56.3081,56.317,56.1649,56.1828,71100.0
2013-10-30 11:20:00,62.83,62.9,62.81,62.81,26100.0,56.2097,56.2723,56.1918,56.1918,26100.0
2013-10-30 11:25:00,62.85,62.87,62.82,62.83,22500.0,56.2276,56.2455,56.2007,56.2097,22500.0
2013-10-30 11:30:00,62.83,62.94,62.79,62.87,36900.0,56.2097,56.3081,56.1739,56.2455,36900.0
2013-10-30 11:35:00,62.86,62.95,62.82,62.92,50700.0,56.2365,56.317,56.2007,56.2902,50700.0
2013-10-30 11:40:00,62.92,62.97,62.9,62.91,24900.0,56.2902,56.3349,56.2723,56.2812,24900.0
2013-10-30 11:45:00,62.92,62.93,62.83,62.84,41100.0,56.2902,56.2991,56.2097,56.2186,41100.0
2013-10-30 11:50:00,62.86,62.89,62.83,62.85,21000.0,56.2365,56.2633,56.2097,56.2276,21000.0
2013-10-30 11:55:00,62.86,62.93,62.84,62.86,24900.0,56.2365,56.2991,56.2186,56.2365,24900.0
2013-10-30 12:00:00,62.85,62.93,62.83,62.93,43500.0,56.2276,56.2991,56.2097,56.2991,43500.0
2013-10-30 12:05:00,62.92,62.98,62.85,62.97,58200.0,56.2902,56.3439,56.2276,56.3349,58200.0
2013-10-30 12:10:00,62.96,63.0,62.9,62.98,60900.0,56.326,56.3618,56.2723,56.3439,60900.0
2013-10-30 12:15:00,62.97,62.99,62.91,62.93,14400.0,56.3349,56.3528,56.2812,56.2991,14400.0
2013-10-30 12:20:00,62.93,63.0,62.93,62.97,87600.0,56.2991,56.3618,56.2991,56.3349,87600.0
2013-10-30 12:25:00,62.99,63.23,62.99,63.14,60000.0,56.3528,56.5675,56.3528,56.487,60000.0
2013-10-30 12:30:00,63.13,63.15,62.95,62.98,80700.0,56.4781,56.4959,56.317,56.3439,80700.0
2013-10-30 12:35:00,62.99,63.02,62.94,62.95,81300.0,56.3528,56.3796,56.3081,56.317,81300.0
2013-10-30 12:40:00,62.98,62.99,62.9,62.99,30300.0,56.3439,56.3528,56.2723,56.3528,30300.0
2013-10-30 12:45:00,62.95,62.99,62.95,62.97,46200.0,56.317,56.3528,56.317,56.3349,46200.0
2013-10-30 12:50:00,62.96,62.98,62.94,62.98,98100.0,56.326,56.3439,56.3081,56.3439,98100.0
2013-10-30 12:55:00,62.97,62.98,62.96,62.97,21300.0,56.3349,56.3439,56.326,56.3349,21300.0
2013-10-30 13:00:00,62.98,62.99,62.96,62.97,14700.0,56.3439,56.3528,56.326,56.3349,14700.0
2013-10-30 13:05:00,62.98,63.04,62.98,63.0,44100.0,56.3439,56.3975,56.3439,56.3618,44100.0
2013-10-30 13:10:00,63.0,63.05,62.99,63.03,26400.0,56.3618,56.4065,56.3528,56.3886,26400.0
2013-10-30 13:15:00,63.03,63.08,63.01,63.05,28800.0,56.3886,56.4333,56.3707,56.4065,28800.0
2013-10-30 13:20:00,63.03,63.06,62.91,62.96,31800.0,56.3886,56.4154,56.2812,56.326,31800.0
2013-10-30 13:25:00,62.93,62.93,62.9,62.92,8400.0,56.2991,56.2991,56.2723,56.2902,8400.0
2013-10-30 13:30:00,62.9,62.99,62.9,62.97,34200.0,56.2723,56.3528,56.2723,56.3349,34200.0
2013-10-30 13:35:00,62.97,62.98,62.88,62.88,51000.0,56.3349,56.3439,56.2544,56.2544,51000.0
2013-10-30 13:40:00,62.9,62.9,62.81,62.83,20400.0,56.2723,56.2723,56.1918,56.2097,20400.0
2013-10-30 13:45:00,62.82,62.82,62.74,62.76,33300.0,56.2007,56.2007,56.1291,56.147,33300.0
2013-10-30 13:50:00,62.75,62.75,62.65,62.66,39300.0,56.1381,56.1381,56.0486,56.0576,39300.0
2013-10-30 13:55:00,62.67,62.75,62.65,62.74,10500.0,56.0665,56.1381,56.0486,56.1291,10500.0
2013-10-30 14:00:00,62.74,62.91,62.67,62.9,30300.0,56.1291,56.2812,56.0665,56.2723,30300.0
2013-10-30 14:05:00,62.94,62.98,62.73,62.73,28200.0,56.3081,56.3439,56.1202,56.1202,28200.0
2013-10-30 14:10:00,62.77,62.93,62.76,62.87,26700.0,56.156,56.2991,56.147,56.2455,26700.0
2013-10-30 14:15:00,62.87,62.87,62.45,62.5,48000.0,56.2455,56.2455,55.8697,55.9144,48000.0
2013-10-30 14:20:00,62.53,62.64,62.44,62.46,38100.0,55.9413,56.0397,55.8608,55.8787,38100.0
2013-10-30 14:25:00,62.44,62.62,62.36,62.59,16800.0,55.8608,56.0218,55.7892,55.995,16800.0
2013-10-30 14:30:00,62.61,62.7,62.52,62.63,43200.0,56.0128,56.0934,55.9323,56.0307,43200.0
2013-10-30 14:35:00,62.62,62.62,62.55,62.55,18300.0,56.0218,56.0218,55.9592,55.9592,18300.0
2013-10-30 14:40:00,62.57,62.66,62.51,62.54,51300.0,55.9771,56.0576,55.9234,55.9502,51300.0
2013-10-30 14:45:00,62.56,62.76,62.54,62.75,30300.0,55.9681,56.147,55.9502,56.1381,30300.0
2013-10-30 14:50:00,62.74,62.8,62.72,62.79,36000.0,56.1291,56.1828,56.1113,56.1739,36000.0
2013-10-30 14:55:00,62.83,63.01,62.83,63.01,24300.0,56.2097,56.3707,56.2097,56.3707,24300.0
2013-10-30 15:00:00,63.02,63.02,62.92,62.99,26400.0,56.3796,56.3796,56.2902,56.3528,26400.0
2013-10-30 15:05:00,62.99,63.03,62.87,62.88,42900.0,56.3528,56.3886,56.2455,56.2544,42900.0
2013-10-30 15:10:00,62.87,62.91,62.86,62.88,21300.0,56.2455,56.2812,56.2365,56.2544,21300.0
2013-10-30 15:15:00,62.88,62.91,62.82,62.84,43500.0,56.2544,56.2812,56.2007,56.2186,43500.0
2013-10-30 15:20:00,62.86,62.93,62.85,62.93,32700.0,56.2365,56.2991,56.2276,56.2991,32700.0
2013-10-30 15:25:00,62.93,62.93,62.86,62.9,47100.0,56.2991,56.2991,56.2365,56.2723,47100.0
2013-10-30 15:30:00,62.9,62.93,62.84,62.87,45000.0,56.2723,56.2991,56.2186,56.2455,45000.0
2013-10-30 15:35:00,62.85,62.85,62.79,62.82,22200.0,56.2276,56.2276,56.1739,56.2007,22200.0
2013-10-30 15:40:00,62.82,62.91,62.77,62.87,43200.0,56.2007,56.2812,56.156,56.2455,43200.0
2013-10-30 15:45:00,62.87,62.95,62.86,62.89,48600.0,56.2455,56.317,56.2365,56.2633,48600.0
2013-10-30 15:50:00,62.89,62.97,62.89,62.96,66300.0,56.2633,56.3349,56.2633,56.326,66300.0
2013-10-30 15:55:00,62.94,62.98,62.79,62.83,101700.0,56.3081,56.3439,56.1739,56.2097,101700.0
2013-10-31 09:30:00,62.82,62.84,62.57,62.71,36600.0,56.2007,56.2186,55.9771,56.1023,36600.0
2013-10-31 09:35:00,62.56,62.89,62.56,62.89,20400.0,55.9681,56.2633,55.9681,56.2633,20400.0
2013-10-31 09:40:00,62.96,63.0,62.73,62.78,12900.0,56.326,56.3618,56.1202,56.1649,12900.0
2013-10-31 09:45:00,62.84,62.99,62.84,62.85,19200.0,56.2186,56.3528,56.2186,56.2276,19200.0
2013-10-31 09:50:00,62.83,62.89,62.56,62.56,11400.0,56.2097,56.2633,55.9681,55.9681,11400.0
2013-10-31 09:55:00,62.6,62.62,62.44,62.51,26400.0,56.0039,56.0218,55.8608,55.9234,26400.0
2013-10-31 10:00:00,62.51,62.55,62.39,62.51,21000.0,55.9234,55.9592,55.816,55.9234,21000.0
2013-10-31 10:05:00,62.52,62.55,62.37,62.46,27300.0,55.9323,55.9592,55.7981,55.8787,27300.0
2013-10-31 10:10:00,62.5,62.57,62.46,62.49,29700.0,55.9144,55.9771,55.8787,55.9055,29700.0
2013-10-31 10:15:00,62.49,62.49,62.24,62.3,75000.0,55.9055,55.9055,55.6818,55.7355,75000.0
2013-10-31 10:20:00,62.29,62.35,62.17,62.24,19200.0,55.7266,55.7802,55.6192,55.6818,19200.0
2013-10-31 10:25:00,62.24,62.4,62.23,62.25,28800.0,55.6818,55.825,55.6729,55.6908,28800.0
2013-10-31 10:30:00,62.26,62.36,62.19,62.19,44100.0,55.6997,55.7892,55.6371,55.6371,44100.0
2013-10-31 10:35:00,62.18,62.2,62.02,62.02,39300.0,55.6282,55.646,55.485,55.485,39300.0
2013-10-31 10:40:00,62.11,62.12,61.78,61.9,110100.0,55.5655,55.5745,55.2703,55.3777,110100.0
2013-10-31 10:45:00,61.92,62.15,61.89,62.11,48600.0,55.3956,55.6013,55.3687,55.5655,48600.0
2013-10-31 10:50:00,62.13,62.14,62.06,62.09,24600.0,55.5834,55.5924,55.5208,55.5476,24600.0
2013-10-31 10:55:00,62.1,62.15,62.0,62.02,37200.0,55.5566,55.6013,55.4671,55.485,37200.0
2013-10-31 11:00:00,62.01,62.08,61.98,62.03,34200.0,55.4761,55.5387,55.4492,55.494,34200.0
2013-10-31 11:05:00,62.04,62.05,61.96,61.97,25200.0,55.5029,55.5119,55.4313,55.4403,25200.0
2013-10-31 11:10:00,61.99,62.09,61.96,61.99,19200.0,55.4582,55.5476,55.4313,55.4582,19200.0
2013-10-31 11:15:00,61.96,62.06,61.95,61.99,17400.0,55.4313,55.5208,55.4224,55.4582,17400.0
2013-10-31 11:20:00,61.97,62.09,61.96,62.05,9300.0,55.4403,55.5476,55.4313,55.5119,9300.0
2013-10-31 11:25:00,62.06,62.13,62.03,62.1,26400.0,55.5208,55.5834,55.494,55.5566,26400.0
2013-10-31 11:30:00,62.14,62.14,62.04,62.11,39600.0,55.5924,55.5924,55.5029,55.5655,39600.0
2013-10-31 11:35:00,62.09,62.29,62.09,62.28,13800.0,55.5476,55.7266,55.5476,55.7176,13800.0
2013-10-31 11:40:00,62.33,62.33,62.18,62.2,19500.0,55.7624,55.7624,55.6282,55.646,19500.0
2013-10-31 11:45:00,62.22,62.22,62.14,62.15,6300.0,55.6639,55.6639,55.5924,55.6013,6300.0
2013-10-31 11:50:00,62.19,62.19,62.14,62.14,1800.0,55.6371,55.6371,55.5924,55.5924,1800.0
2013-10-31 11:55:00,62.18,62.2,62.14,62.17,22500.0,55.6282,55.646,55.5924,55.6192,22500.0
2013-10-31 12:00:00,62.18,62.23,62.18,62.23,10800.0,55.6282,55.6729,55.6282,55.6729,10800.0
2013-10-31 12:05:00,62.22,62.28,62.21,62.26,17100.0,55.6639,55.7176,55.655,55.6997,17100.0
2013-10-31 12:10:00,62.26,62.35,62.24,62.32,12300.0,55.6997,55.7802,55.6818,55.7534,12300.0
2013-10-31 12:15:00,62.32,62.42,62.29,62.39,23100.0,55.7534,55.8429,55.7266,55.816,23100.0
2013-10-31 12:20:00,62.39,62.47,62.39,62.45,10200.0,55.816,55.8876,55.816,55.8697,10200.0
2013-10-31 12:25:00,62.48,62.53,62.48,62.5,12300.0,55.8965,55.9413,55.8965,55.9144,12300.0
2013-10-31 12:30:00,62.5,62.54,62.46,62.52,7800.0,55.9144,55.9502,55.8787,55.9323,7800.0
2013-10-31 12:35:00,62.54,62.57,62.54,62.57,2100.0,55.9502,55.9771,55.9502,55.9771,2100.0
2013-10-31 12:40:00,62.56,62.68,62.54,62.68,13800.0,55.9681,56.0755,55.9502,56.0755,13800.0
2013-10-31 12:45:00,62.66,62.68,62.6,62.6,25800.0,56.0576,56.0755,56.0039,56.0039,25800.0
2013-10-31 12:50:00,62.6,62.63,62.59,62.62,3900.0,56.0039,56.0307,55.995,56.0218,3900.0
2013-10-31 12:55:00,62.64,62.64,62.56,62.57,4800.0,56.0397,56.0397,55.9681,55.9771,4800.0
2013-10-31 13:00:00,62.55,62.6,62.52,62.6,30900.0,55.9592,56.0039,55.9323,56.0039,30900.0
2013-10-31 13:05:00,62.6,62.61,62.55,62.55,18300.0,56.0039,56.0128,55.9592,55.9592,18300.0
2013-10-31 13:10:00,62.55,62.55,62.49,62.53,17400.0,55.9592,55.9592,55.9055,55.9413,17400.0
2013-10-31 13:15:00,62.54,62.6,62.53,62.57,13200.0,55.9502,56.0039,55.9413,55.9771,13200.0
2013-10-31 13:20:00,62.58,62.6,62.58,62.59,3300.0,55.986,56.0039,55.986,55.995,3300.0
2013-10-31 13:25:00,62.61,62.61,62.58,62.59,13800.0,56.0128,56.0128,55.986,55.995,13800.0
2013-10-31 13:30:00,62.6,62.61,62.55,62.56,26700.0,56.0039,56.0128,55.9592,55.9681,26700.0
2013-10-31 13:35:00,62.57,62.58,62.51,62.53,37500.0,55.9771,55.986,55.9234,55.9413,37500.0
2013-10-31 13:40:00,62.52,62.54,62.5,62.51,35700.0,55.9323,55.9502,55.9144,55.9234,35700.0
2013-10-31 13:45:00,62.51,62.52,62.48,62.49,16500.0,55.9234,55.9323,55.8965,55.9055,16500.0
2013-10-31 13:50:00,62.5,62.5,62.4,62.41,17100.0,55.9144,55.9144,55.825,55.8339,17100.0
2013-10-31 13:55:00,62.4,62.47,62.34,62.42,16200.0,55.825,55.8876,55.7713,55.8429,16200.0
2013-10-31 14:00:00,62.4,62.44,62.4,62.43,9000.0,55.825,55.8608,55.825,55.8518,9000.0
2013-10-31 14:05:00,62.44,62.46,62.37,62.38,10200.0,55.8608,55.8787,55.7981,55.8071,10200.0
2013-10-31 14:10:00,62.39,62.45,62.38,62.41,20400.0,55.816,55.8697,55.8071,55.8339,20400.0
2013-10-31 14:15:00,62.41,62.47,62.37,62.47,32700.0,55.8339,55.8876,55.7981,55.8876,32700.0
2013-10-31 14:20:00,62.47,62.47,62.39,62.39,11100.0,55.8876,55.8876,55.816,55.816,11100.0
2013-10-31 14:25:00,62.41,62.48,62.39,62.44,15000.0,55.8339,55.8965,55.816,55.8608,15000.0
2013-10-31 14:30:00,62.43,62.47,62.38,62.38,17700.0,55.8518,55.8876,55.8071,55.8071,17700.0
2013-10-31 14:35:00,62.36,62.42,62.35,62.4,10800.0,55.7892,55.8429,55.7802,55.825,10800.0
2013-10-31 14:40:00,62.44,62.45,62.36,62.36,14400.0,55.8608,55.8697,55.7892,55.7892,14400.0
2013-10-31 14:45:00,62.36,62.41,62.28,62.37,37500.0,55.7892,55.8339,55.7176,55.7981,37500.0
2013-10-31 14:50:00,62.37,62.55,62.37,62.52,113400.0,55.7981,55.9592,55.7981,55.9323,113400.0
2013-10-31 14:55:00,62.5,62.54,62.45,62.45,45000.0,55.9144,55.9502,55.8697,55.8697,45000.0
2013-10-31 15:00:00,62.47,62.53,62.43,62.52,45000.0,55.8876,55.9413,55.8518,55.9323,45000.0
2013-10-31 15:05:00,62.52,62.63,62.45,62.63,46200.0,55.9323,56.0307,55.8697,56.0307,46200.0
2013-10-31 15:10:00,62.65,62.84,62.65,62.84,35400.0,56.0486,56.2186,56.0486,56.2186,35400.0
2013-10-31 15:15:00,62.83,62.95,62.82,62.9,51600.0,56.2097,56.317,56.2007,56.2723,51600.0
2013-10-31 15:20:00,62.91,62.96,62.86,62.91,44400.0,56.2812,56.326,56.2365,56.2812,44400.0
2013-10-31 15:25:00,62.91,62.91,62.8,62.83,24000.0,56.2812,56.2812,56.1828,56.2097,24000.0
2013-10-31 15:30:00,62.84,62.86,62.75,62.75,31200.0,56.2186,56.2365,56.1381,56.1381,31200.0
2013-10-31 15:35:00,62.75,62.8,62.74,62.75,9300.0,56.1381,56.1828,56.1291,56.1381,9300.0
2013-10-31 15:40:00,62.74,62.75,62.65,62.73,42900.0,56.1291,56.1381,56.0486,56.1202,42900.0
2013-10-31 15:45:00,62.74,62.76,62.68,62.68,33000.0,56.1291,56.147,56.0755,56.0755,33000.0
2013-10-31 15:50:00,62.68,62.76,62.66,62.7,50100.0,56.0755,56.147,56.0576,56.0934,50100.0
2013-10-31 15:55:00,62.75,62.75,62.67,62.67,84000.0,56.1381,56.1381,56.0665,56.0665,84000.0
2013-11-01 09:30:00,62.94,63.03,62.55,62.67,57000.0,56.3081,56.3886,55.9592,56.0665,57000.0
2013-11-01 09:35:00,62.62,62.77,62.61,62.69,61500.0,56.0218,56.156,56.0128,56.0844,61500.0
2013-11-01 09:40:00,62.69,62.81,62.65,62.73,37500.0,56.0844,56.1918,56.0486,56.1202,37500.0
2013-11-01 09:45:00,62.76,62.76,62.54,62.54,28200.0,56.147,56.147,55.9502,55.9502,28200.0
2013-11-01 09:50:00,62.51,62.62,62.5,62.6,48000.0,55.9234,56.0218,55.9144,56.0039,48000.0
2013-11-01 09:55:00,62.62,62.66,62.46,62.46,27000.0,56.0218,56.0576,55.8787,55.8787,27000.0
2013-11-01 10:00:00,62.52,62.52,62.22,62.24,39600.0,55.9323,55.9323,55.6639,55.6818,39600.0
2013-11-01 10:05:00,62.27,62.47,62.27,62.31,84300.0,55.7087,55.8876,55.7087,55.7445,84300.0
2013-11-01 10:10:00,62.33,62.44,62.32,62.32,28200.0,55.7624,55.8608,55.7534,55.7534,28200.0
2013-11-01 10:15:00,62.29,62.29,62.16,62.22,26400.0,55.7266,55.7266,55.6103,55.6639,26400.0
2013-11-01 10:20:00,62.23,62.33,62.22,62.3,13800.0,55.6729,55.7624,55.6639,55.7355,13800.0
2013-11-01 10:25:00,62.31,62.34,62.22,62.24,19200.0,55.7445,55.7713,55.6639,55.6818,19200.0
2013-11-01 10:30:00,62.22,62.33,62.19,62.29,39600.0,55.6639,55.7624,55.6371,55.7266,39600.0
2013-11-01 10:35:00,62.28,62.38,62.28,62.29,7200.0,55.7176,55.8071,55.7176,55.7266,7200.0
2013-11-01 10:40:00,62.27,62.27,62.27,62.27,300.0,55.7087,55.7087,55.7087,55.7087,300.0
2013-11-01 10:45:00,62.39,62.42,62.28,62.42,22200.0,55.816,55.8429,55.7176,55.8429,22200.0
2013-11-01 10:50:00,62.45,62.48,62.44,62.46,7800.0,55.8697,55.8965,55.8608,55.8787,7800.0
2013-11-01 10:55:00,62.46,62.5,62.42,62.42,12300.0,55.8787,55.9144,55.8429,55.8429,12300.0
2013-11-01 11:00:00,62.42,62.42,62.25,62.25,13500.0,55.8429,55.8429,55.6908,55.6908,13500.0
2013-11-01 11:05:00,62.22,62.24,61.78,61.84,115800.0,55.6639,55.6818,55.2703,55.324,115800.0
2013-11-01 11:10:00,61.83,62.0,61.75,61.89,81900.0,55.315,55.4671,55.2435,55.3687,81900.0
2013-11-01 11:15:00,61.96,62.0,61.66,61.66,84900.0,55.4313,55.4671,55.1629,55.1629,84900.0
2013-11-01 11:20:00,61.69,61.73,61.62,61.67,96600.0,55.1898,55.2256,55.1272,55.1719,96600.0
2013-11-01 11:25:00,61.67,61.69,61.59,61.59,39000.0,55.1719,55.1898,55.1003,55.1003,39000.0
2013-11-01 11:30:00,61.58,61.68,61.53,61.64,25200.0,55.0914,55.1808,55.0466,55.1451,25200.0
2013-11-01 11:35:00,61.65,61.66,61.46,61.59,33000.0,55.154,55.1629,54.984,55.1003,33000.0
2013-11-01 11:40:00,61.63,61.64,61.55,61.57,6900.0,55.1361,55.1451,55.0645,55.0824,6900.0
2013-11-01 11:45:00,61.57,61.65,61.54,61.62,17100.0,55.0824,55.154,55.0556,55.1272,17100.0
2013-11-01 11:50:00,61.63,61.72,61.57,61.67,46500.0,55.1361,55.2166,55.0824,55.1719,46500.0
2013-11-01 11:55:00,61.64,61.69,61.63,61.64,13200.0,55.1451,55.1898,55.1361,55.1451,13200.0
2013-11-01 12:00:00,61.65,61.76,61.65,61.72,5700.0,55.154,55.2524,55.154,55.2166,5700.0
2013-11-01 12:05:00,61.78,61.82,61.73,61.73,5700.0,55.2703,55.3061,55.2256,55.2256,5700.0
2013-11-01 12:10:00,61.73,61.77,61.71,61.75,18900.0,55.2256,55.2614,55.2077,55.2435,18900.0
2013-11-01 12:15:00,61.74,61.77,61.65,61.68,21900.0,55.2345,55.2614,55.154,55.1808,21900.0
2013-11-01 12:20:00,61.7,61.79,61.69,61.77,38400.0,55.1987,55.2792,55.1898,55.2614,38400.0
2013-11-01 12:25:00,61.77,61.82,61.75,61.79,39300.0,55.2614,55.3061,55.2435,55.2792,39300.0
2013-11-01 12:30:00,61.79,61.79,61.74,61.74,19200.0,55.2792,55.2792,55.2345,55.2345,19200.0
2013-11-01 12:35:00,61.76,61.81,61.76,61.76,32400.0,55.2524,55.2971,55.2524,55.2524,32400.0
2013-11-01 12:40:00,61.75,61.75,61.67,61.7,38400.0,55.2435,55.2435,55.1719,55.1987,38400.0
2013-11-01 12:45:00,61.73,61.76,61.71,61.72,15300.0,55.2256,55.2524,55.2077,55.2166,15300.0
2013-11-01 12:50:00,61.69,61.72,61.69,61.72,3900.0,55.1898,55.2166,55.1898,55.2166,3900.0
2013-11-01 12:55:00,61.72,61.75,61.69,61.73,22500.0,55.2166,55.2435,55.1898,55.2256,22500.0
2013-11-01 13:00:00,61.75,61.83,61.75,61.77,9900.0,55.2435,55.315,55.2435,55.2614,9900.0
2013-11-01 13:05:00,61.75,61.79,61.74,61.78,21600.0,55.2435,55.2792,55.2345,55.2703,21600.0
2013-11-01 13:10:00,61.79,61.85,61.78,61.8,12600.0,55.2792,55.3329,55.2703,55.2882,12600.0
2013-11-01 13:15:00,61.82,61.84,61.8,61.8,11100.0,55.3061,55.324,55.2882,55.2882,11100.0
2013-11-01 13:20:00,61.8,61.86,61.79,61.81,56700.0,55.2882,55.3419,55.2792,55.2971,56700.0
2013-11-01 13:25:00,61.81,61.84,61.76,61.76,20100.0,55.2971,55.324,55.2524,55.2524,20100.0
2013-11-01 13:30:00,61.75,61.78,61.67,61.68,25800.0,55.2435,55.2703,55.1719,55.1808,25800.0
2013-11-01 13:35:00,61.7,61.81,61.69,61.79,16800.0,55.1987,55.2971,55.1898,55.2792,16800.0
2013-11-01 13:40:00,61.78,61.78,61.68,61.68,29700.0,55.2703,55.2703,55.1808,55.1808,29700.0
2013-11-01 13:45:00,61.68,61.76,61.67,61.76,17400.0,55.1808,55.2524,55.1719,55.2524,17400.0
2013-11-01 13:50:00,61.78,61.78,61.73,61.73,9600.0,55.2703,55.2703,55.2256,55.2256,9600.0
2013-11-01 13:55:00,61.73,61.73,61.62,61.63,25200.0,55.2256,55.2256,55.1272,55.1361,25200.0
2013-11-01 14:00:00,61.65,61.72,61.63,61.72,7500.0,55.154,55.2166,55.1361,55.2166,7500.0
2013-11-01 14:05:00,61.73,61.75,61.71,61.72,10200.0,55.2256,55.2435,55.2077,55.2166,10200.0
2013-11-01 14:10:00,61.7,61.7,61.64,61.69,21000.0,55.1987,55.1987,55.1451,55.1898,21000.0
2013-11-01 14:15:00,61.73,61.75,61.7,61.73,10800.0,55.2256,55.2435,55.1987,55.2256,10800.0
2013-11-01 14:20:00,61.72,61.72,61.61,61.66,39900.0,55.2166,55.2166,55.1182,55.1629,39900.0
2013-11-01 14:25:00,61.66,61.7,61.66,61.7,6900.0,55.1629,55.1987,55.1629,55.1987,6900.0
2013-11-01 14:30:00,61.68,61.72,61.62,61.71,32100.0,55.1808,55.2166,55.1272,55.2077,32100.0
2013-11-01 14:35:00,61.73,61.73,61.69,61.73,20100.0,55.2256,55.2256,55.1898,55.2256,20100.0
2013-11-01 14:40:00,61.75,61.84,61.73,61.79,48900.0,55.2435,55.324,55.2256,55.2792,48900.0
2013-11-01 14:45:00,61.79,61.8,61.77,61.78,6600.0,55.2792,55.2882,55.2614,55.2703,6600.0
2013-11-01 14:50:00,61.77,61.8,61.74,61.76,19800.0,55.2614,55.2882,55.2345,55.2524,19800.0
2013-11-01 14:55:00,61.78,61.79,61.72,61.72,10800.0,55.2703,55.2792,55.2166,55.2166,10800.0
2013-11-01 15:00:00,61.72,61.85,61.72,61.83,9300.0,55.2166,55.3329,55.2166,55.315,9300.0
2013-11-01 15:05:00,61.83,61.85,61.8,61.8,17700.0,55.315,55.3329,55.2882,55.2882,17700.0
2013-11-01 15:10:00,61.79,61.87,61.79,61.87,20700.0,55.2792,55.3508,55.2792,55.3508,20700.0
2013-11-01 15:15:00,61.87,61.87,61.77,61.77,25500.0,55.3508,55.3508,55.2614,55.2614,25500.0
2013-11-01 15:20:00,61.77,61.78,61.71,61.73,22800.0,55.2614,55.2703,55.2077,55.2256,22800.0
2013-11-01 15:25:00,61.73,61.74,61.66,61.7,25500.0,55.2256,55.2345,55.1629,55.1987,25500.0
2013-11-01 15:30:00,61.7,61.76,61.69,61.74,38100.0,55.1987,55.2524,55.1898,55.2345,38100.0
2013-11-01 15:35:00,61.74,61.75,61.68,61.69,75600.0,55.2345,55.2435,55.1808,55.1898,75600.0
2013-11-01 15:40:00,61.7,61.75,61.7,61.73,36000.0,55.1987,55.2435,55.1987,55.2256,36000.0
2013-11-01 15:45:00,61.73,61.73,61.54,61.56,111600.0,55.2256,55.2256,55.0556,55.0735,111600.0
2013-11-01 15:50:00,61.56,61.63,61.54,61.61,78300.0,55.0735,55.1361,55.0556,55.1182,78300.0
2013-11-01 15:55:00,61.63,61.65,61.55,61.56,157800.0,55.1361,55.154,55.0645,55.0735,157800.0
2013-11-04 09:30:00,61.67,61.99,61.67,61.91,35700.0,55.1719,55.4582,55.1719,55.3866,35700.0
2013-11-04 09:35:00,61.89,62.04,61.84,61.85,21600.0,55.3687,55.5029,55.324,55.3329,21600.0
2013-11-04 09:40:00,61.88,61.97,61.64,61.65,15300.0,55.3598,55.4403,55.1451,55.154,15300.0
2013-11-04 09:45:00,61.65,61.74,61.57,61.73,7800.0,55.154,55.2345,55.0824,55.2256,7800.0
2013-11-04 09:50:00,61.7,61.78,61.66,61.66,34500.0,55.1987,55.2703,55.1629,55.1629,34500.0
2013-11-04 09:55:00,61.69,61.69,61.56,61.66,8400.0,55.1898,55.1898,55.0735,55.1629,8400.0
2013-11-04 10:00:00,61.62,61.8,61.62,61.8,3900.0,55.1272,55.2882,55.1272,55.2882,3900.0
2013-11-04 10:05:00,61.74,61.79,61.73,61.79,14700.0,55.2345,55.2792,55.2256,55.2792,14700.0
2013-11-04 10:10:00,61.8,61.88,61.8,61.86,7200.0,55.2882,55.3598,55.2882,55.3419,7200.0
2013-11-04 10:15:00,61.81,61.91,61.81,61.91,7500.0,55.2971,55.3866,55.2971,55.3866,7500.0
2013-11-04 10:20:00,61.91,61.95,61.88,61.88,14400.0,55.3866,55.4224,55.3598,55.3598,14400.0
2013-11-04 10:25:00,61.85,61.86,61.83,61.85,4200.0,55.3329,55.3419,55.315,55.3329,4200.0
2013-11-04 10:30:00,61.85,61.88,61.84,61.85,5100.0,55.3329,55.3598,55.324,55.3329,5100.0
2013-11-04 10:35:00,61.88,61.94,61.86,61.93,11100.0,55.3598,55.4134,55.3419,55.4045,11100.0
2013-11-04 10:40:00,61.93,62.02,61.91,61.97,13200.0,55.4045,55.485,55.3866,55.4403,13200.0
2013-11-04 10:45:00,61.99,62.04,61.99,62.02,5700.0,55.4582,55.5029,55.4582,55.485,5700.0
2013-11-04 10:50:00,62.03,62.06,61.98,61.98,14400.0,55.494,55.5208,55.4492,55.4492,14400.0
2013-11-04 10:55:00,62.0,62.07,61.97,62.01,14700.0,55.4671,55.5297,55.4403,55.4761,14700.0
2013-11-04 11:00:00,61.97,62.05,61.96,62.03,21300.0,55.4403,55.5119,55.4313,55.494,21300.0
2013-11-04 11:05:00,62.03,62.11,62.02,62.05,15900.0,55.494,55.5655,55.485,55.5119,15900.0
2013-11-04 11:10:00,62.05,62.14,62.03,62.11,22200.0,55.5119,55.5924,55.494,55.5655,22200.0
2013-11-04 11:15:00,62.11,62.18,62.1,62.16,9300.0,55.5655,55.6282,55.5566,55.6103,9300.0
2013-11-04 11:20:00,62.15,62.18,62.09,62.18,12600.0,55.6013,55.6282,55.5476,55.6282,12600.0
2013-11-04 11:25:00,62.17,62.21,62.14,62.18,12000.0,55.6192,55.655,55.5924,55.6282,12000.0
2013-11-04 11:30:00,62.21,62.24,62.18,62.19,17400.0,55.655,55.6818,55.6282,55.6371,17400.0
2013-11-04 11:35:00,62.2,62.28,62.17,62.23,24300.0,55.646,55.7176,55.6192,55.6729,24300.0
2013-11-04 11:40:00,62.25,62.27,62.21,62.25,12000.0,55.6908,55.7087,55.655,55.6908,12000.0
2013-11-04 11:45:00,62.24,62.26,62.2,62.22,10800.0,55.6818,55.6997,55.646,55.6639,10800.0
2013-11-04 11:50:00,62.23,62.26,62.17,62.18,16800.0,55.6729,55.6997,55.6192,55.6282,16800.0
2013-11-04 11:55:00,62.2,62.22,62.18,62.21,7800.0,55.646,55.6639,55.6282,55.655,7800.0
2013-11-04 12:00:00,62.19,62.2,62.04,62.1,15600.0,55.6371,55.646,55.5029,55.5566,15600.0
2013-11-04 12:05:00,62.07,62.09,62.03,62.06,13200.0,55.5297,55.5476,55.494,55.5208,13200.0
2013-11-04 12:10:00,62.05,62.05,61.98,62.05,39600.0,55.5119,55.5119,55.4492,55.5119,39600.0
2013-11-04 12:15:00,62.06,62.09,62.03,62.06,22500.0,55.5208,55.5476,55.494,55.5208,22500.0
2013-11-04 12:20:00,62.05,62.06,62.0,62.02,17100.0,55.5119,55.5208,55.4671,55.485,17100.0
2013-11-04 12:25:00,62.03,62.06,62.03,62.04,3600.0,55.494,55.5208,55.494,55.5029,3600.0
2013-11-04 12:30:00,62.04,62.07,62.03,62.07,8400.0,55.5029,55.5297,55.494,55.5297,8400.0
2013-11-04 12:35:00,62.1,62.14,62.08,62.14,8100.0,55.5566,55.5924,55.5387,55.5924,8100.0
2013-11-04 12:40:00,62.16,62.18,62.13,62.13,7800.0,55.6103,55.6282,55.5834,55.5834,7800.0
2013-11-04 12:45:00,62.12,62.12,62.02,62.06,13200.0,55.5745,55.5745,55.485,55.5208,13200.0
2013-11-04 12:50:00,62.04,62.04,62.0,62.02,6300.0,55.5029,55.5029,55.4671,55.485,6300.0
2013-11-04 12:55:00,62.0,62.04,61.91,61.93,37200.0,55.4671,55.5029,55.3866,55.4045,37200.0
2013-11-04 13:00:00,61.91,61.98,61.88,61.98,21000.0,55.3866,55.4492,55.3598,55.4492,21000.0
2013-11-04 13:05:00,61.99,62.04,61.99,62.0,26100.0,55.4582,55.5029,55.4582,55.4671,26100.0
2013-11-04 13:10:00,61.98,62.02,61.97,61.99,15300.0,55.4492,55.485,55.4403,55.4582,15300.0
2013-11-04 13:15:00,61.99,62.01,61.97,62.01,6900.0,55.4582,55.4761,55.4403,55.4761,6900.0
2013-11-04 13:20:00,62.01,62.03,61.98,61.98,17100.0,55.4761,55.494,55.4492,55.4492,17100.0
2013-11-04 13:25:00,61.99,62.06,61.99,62.02,20400.0,55.4582,55.5208,55.4582,55.485,20400.0
2013-11-04 13:30:00,62.01,62.02,61.96,62.0,12900.0,55.4761,55.485,55.4313,55.4671,12900.0
2013-11-04 13:35:00,62.0,62.0,61.95,61.97,14400.0,55.4671,55.4671,55.4224,55.4403,14400.0
2013-11-04 13:40:00,61.98,61.99,61.95,61.96,15900.0,55.4492,55.4582,55.4224,55.4313,15900.0
2013-11-04 13:45:00,61.96,61.97,61.84,61.91,16800.0,55.4313,55.4403,55.324,55.3866,16800.0
2013-11-04 13:50:00,61.91,61.94,61.9,61.92,7500.0,55.3866,55.4134,55.3777,55.3956,7500.0
2013-11-04 13:55:00,61.93,61.95,61.92,61.95,12300.0,55.4045,55.4224,55.3956,55.4224,12300.0
2013-11-04 14:00:00,61.93,62.06,61.93,62.03,21000.0,55.4045,55.5208,55.4045,55.494,21000.0
2013-11-04 14:05:00,62.04,62.08,62.03,62.08,6600.0,55.5029,55.5387,55.494,55.5387,6600.0
2013-11-04 14:10:00,62.09,62.11,62.05,62.05,10500.0,55.5476,55.5655,55.5119,55.5119,10500.0
2013-11-04 14:15:00,62.05,62.08,62.05,62.06,19500.0,55.5119,55.5387,55.5119,55.5208,19500.0
2013-11-04 14:20:00,62.07,62.08,62.05,62.06,16500.0,55.5297,55.5387,55.5119,55.5208,16500.0
2013-11-04 14:25:00,62.06,62.06,62.03,62.04,14700.0,55.5208,55.5208,55.494,55.5029,14700.0
2013-11-04 14:30:00,62.05,62.06,62.0,62.04,27000.0,55.5119,55.5208,55.4671,55.5029,27000.0
2013-11-04 14:35:00,62.05,62.07,62.0,62.02,34200.0,55.5119,55.5297,55.4671,55.485,34200.0
2013-11-04 14:40:00,62.02,62.02,61.95,62.0,21600.0,55.485,55.485,55.4224,55.4671,21600.0
2013-11-04 14:45:00,62.03,62.03,61.84,61.87,54300.0,55.494,55.494,55.324,55.3508,54300.0
2013-11-04 14:50:00,61.84,61.89,61.77,61.86,59700.0,55.324,55.3687,55.2614,55.3419,59700.0
2013-11-04 14:55:00,61.88,61.91,61.81,61.81,27000.0,55.3598,55.3866,55.2971,55.2971,27000.0
2013-11-04 15:00:00,61.81,61.91,61.81,61.9,36600.0,55.2971,55.3866,55.2971,55.3777,36600.0
2013-11-04 15:05:00,61.9,61.93,61.88,61.88,29400.0,55.3777,55.4045,55.3598,55.3598,29400.0
2013-11-04 15:10:00,61.87,61.94,61.87,61.93,31200.0,55.3508,55.4134,55.3508,55.4045,31200.0
2013-11-04 15:15:00,61.93,61.93,61.9,61.93,29700.0,55.4045,55.4045,55.3777,55.4045,29700.0
2013-11-04 15:20:00,61.94,61.97,61.9,61.93,47100.0,55.4134,55.4403,55.3777,55.4045,47100.0
2013-11-04 15:25:00,61.93,61.98,61.93,61.97,31800.0,55.4045,55.4492,55.4045,55.4403,31800.0
2013-11-04 15:30:00,61.97,61.98,61.89,61.91,32100.0,55.4403,55.4492,55.3687,55.3866,32100.0
2013-11-04 15:35:00,61.91,61.95,61.88,61.95,44100.0,55.3866,55.4224,55.3598,55.4224,44100.0
2013-11-04 15:40:00,61.95,61.95,61.89,61.91,61500.0,55.4224,55.4224,55.3687,55.3866,61500.0
2013-11-04 15:45:00,61.91,61.92,61.84,61.86,64200.0,55.3866,55.3956,55.324,55.3419,64200.0
2013-11-04 15:50:00,61.85,61.93,61.84,61.92,67800.0,55.3329,55.4045,55.324,55.3956,67800.0
2013-11-04 15:55:00,61.94,62.04,61.9,61.99,95700.0,55.4134,55.5029,55.3777,55.4582,95700.0
2013-11-05 09:30:00,61.97,62.01,61.85,61.87,32400.0,55.4403,55.4761,55.3329,55.3508,32400.0
2013-11-05 09:35:00,61.87,61.93,61.36,61.49,36000.0,55.3508,55.4045,54.8946,55.0109,36000.0
2013-11-05 09:40:00,61.51,61.6,61.51,61.52,21300.0,55.0288,55.1093,55.0288,55.0377,21300.0
2013-11-05 09:45:00,61.52,61.52,61.4,61.47,40200.0,55.0377,55.0377,54.9303,54.993,40200.0
2013-11-05 09:50:00,61.5,61.51,61.46,61.46,3900.0,55.0198,55.0288,54.984,54.984,3900.0
2013-11-05 09:55:00,61.43,61.52,61.37,61.45,55200.0,54.9572,55.0377,54.9035,54.9751,55200.0
2013-11-05 10:00:00,61.45,61.45,61.34,61.41,11400.0,54.9751,54.9751,54.8767,54.9393,11400.0
2013-11-05 10:05:00,61.42,61.45,61.37,61.41,17100.0,54.9482,54.9751,54.9035,54.9393,17100.0
2013-11-05 10:10:00,61.42,61.45,61.33,61.34,7800.0,54.9482,54.9751,54.8677,54.8767,7800.0
2013-11-05 10:15:00,61.33,61.37,61.28,61.31,11700.0,54.8677,54.9035,54.823,54.8498,11700.0
2013-11-05 10:20:00,61.3,61.3,61.18,61.28,25200.0,54.8409,54.8409,54.7335,54.823,25200.0
2013-11-05 10:25:00,61.31,61.36,61.29,61.35,18300.0,54.8498,54.8946,54.8319,54.8856,18300.0
2013-11-05 10:30:00,61.3,61.39,61.3,61.35,24600.0,54.8409,54.9214,54.8409,54.8856,24600.0
2013-11-05 10:35:00,61.39,61.4,61.31,61.34,6600.0,54.9214,54.9303,54.8498,54.8767,6600.0
2013-11-05 10:40:00,61.36,61.44,61.33,61.34,14700.0,54.8946,54.9661,54.8677,54.8767,14700.0
2013-11-05 10:45:00,61.34,61.37,61.33,61.33,5700.0,54.8767,54.9035,54.8677,54.8677,5700.0
2013-11-05 10:50:00,61.33,61.46,61.32,61.46,18300.0,54.8677,54.984,54.8588,54.984,18300.0
2013-11-05 10:55:00,61.46,61.51,61.41,61.47,35100.0,54.984,55.0288,54.9393,54.993,35100.0
2013-11-05 11:00:00,61.49,61.54,61.47,61.54,8700.0,55.0109,55.0556,54.993,55.0556,8700.0
2013-11-05 11:05:00,61.54,61.56,61.51,61.52,4200.0,55.0556,55.0735,55.0288,55.0377,4200.0
2013-11-05 11:10:00,61.52,61.55,61.44,61.48,71400.0,55.0377,55.0645,54.9661,55.0019,71400.0
2013-11-05 11:15:00,61.47,61.47,61.43,61.44,25800.0,54.993,54.993,54.9572,54.9661,25800.0
2013-11-05 11:20:00,61.43,61.45,61.33,61.38,28500.0,54.9572,54.9751,54.8677,54.9125,28500.0
2013-11-05 11:25:00,61.35,61.35,61.29,61.31,11700.0,54.8856,54.8856,54.8319,54.8498,11700.0
2013-11-05 11:30:00,61.32,61.38,61.32,61.34,13500.0,54.8588,54.9125,54.8588,54.8767,13500.0
2013-11-05 11:35:00,61.33,61.44,61.33,61.44,9900.0,54.8677,54.9661,54.8677,54.9661,9900.0
2013-11-05 11:40:00,61.42,61.44,61.4,61.42,9900.0,54.9482,54.9661,54.9303,54.9482,9900.0
2013-11-05 11:45:00,61.45,61.51,61.45,61.47,15600.0,54.9751,55.0288,54.9751,54.993,15600.0
2013-11-05 11:50:00,61.45,61.53,61.38,61.51,30600.0,54.9751,55.0466,54.9125,55.0288,30600.0
2013-11-05 11:55:00,61.51,61.56,61.5,61.54,11100.0,55.0288,55.0735,55.0198,55.0556,11100.0
2013-11-05 12:00:00,61.52,61.59,61.51,61.58,9900.0,55.0377,55.1003,55.0288,55.0914,9900.0
2013-11-05 12:05:00,61.57,61.63,61.57,61.61,10200.0,55.0824,55.1361,55.0824,55.1182,10200.0
2013-11-05 12:10:00,61.62,61.65,61.62,61.65,8700.0,55.1272,55.154,55.1272,55.154,8700.0
2013-11-05 12:15:00,61.68,61.7,61.66,61.7,9600.0,55.1808,55.1987,55.1629,55.1987,9600.0
2013-11-05 12:20:00,61.71,61.79,61.7,61.7,21600.0,55.2077,55.2792,55.1987,55.1987,21600.0
2013-11-05 12:25:00,61.72,61.73,61.7,61.73,4200.0,55.2166,55.2256,55.1987,55.2256,4200.0
2013-11-05 12:30:00,61.72,61.72,61.67,61.68,16200.0,55.2166,55.2166,55.1719,55.1808,16200.0
2013-11-05 12:35:00,61.64,61.7,61.64,61.7,6900.0,55.1451,55.1987,55.1451,55.1987,6900.0
2013-11-05 12:40:00,61.7,61.7,61.62,61.65,18000.0,55.1987,55.1987,55.1272,55.154,18000.0
2013-11-05 12:45:00,61.66,61.7,61.65,61.66,12300.0,55.1629,55.1987,55.154,55.1629,12300.0
2013-11-05 12:50:00,61.66,61.67,61.66,61.67,8100.0,55.1629,55.1719,55.1629,55.1719,8100.0
2013-11-05 12:55:00,61.69,61.71,61.68,61.68,9300.0,55.1898,55.2077,55.1808,55.1808,9300.0
2013-11-05 13:00:00,61.7,61.78,61.7,61.74,13800.0,55.1987,55.2703,55.1987,55.2345,13800.0
2013-11-05 13:05:00,61.74,61.74,61.69,61.69,10800.0,55.2345,55.2345,55.1898,55.1898,10800.0
2013-11-05 13:10:00,61.71,61.72,61.71,61.71,5400.0,55.2077,55.2166,55.2077,55.2077,5400.0
2013-11-05 13:15:00,61.71,61.74,61.71,61.73,8100.0,55.2077,55.2345,55.2077,55.2256,8100.0
2013-11-05 13:20:00,61.74,61.74,61.7,61.72,8100.0,55.2345,55.2345,55.1987,55.2166,8100.0
2013-11-05 13:25:00,61.73,61.74,61.72,61.72,6300.0,55.2256,55.2345,55.2166,55.2166,6300.0
2013-11-05 13:30:00,61.75,61.78,61.74,61.77,10800.0,55.2435,55.2703,55.2345,55.2614,10800.0
2013-11-05 13:35:00,61.78,61.78,61.71,61.71,11100.0,55.2703,55.2703,55.2077,55.2077,11100.0
2013-11-05 13:40:00,61.71,61.74,61.67,61.67,21600.0,55.2077,55.2345,55.1719,55.1719,21600.0
2013-11-05 13:45:00,61.67,61.69,61.64,61.65,17700.0,55.1719,55.1898,55.1451,55.154,17700.0
2013-11-05 13:50:00,61.66,61.66,61.62,61.63,9000.0,55.1629,55.1629,55.1272,55.1361,9000.0
2013-11-05 13:55:00,61.64,61.64,61.62,61.63,9300.0,55.1451,55.1451,55.1272,55.1361,9300.0
2013-11-05 14:00:00,61.66,61.68,61.56,61.6,48600.0,55.1629,55.1808,55.0735,55.1093,48600.0
2013-11-05 14:05:00,61.61,61.61,61.52,61.52,56100.0,55.1182,55.1182,55.0377,55.0377,56100.0
2013-11-05 14:10:00,61.52,61.58,61.52,61.56,26400.0,55.0377,55.0914,55.0377,55.0735,26400.0
2013-11-05 14:15:00,61.55,61.57,61.54,61.55,6900.0,55.0645,55.0824,55.0556,55.0645,6900.0
2013-11-05 14:20:00,61.55,61.66,61.55,61.65,7500.0,55.0645,55.1629,55.0645,55.154,7500.0
2013-11-05 14:25:00,61.64,61.68,61.58,61.6,10500.0,55.1451,55.1808,55.0914,55.1093,10500.0
2013-11-05 14:30:00,61.6,61.67,61.6,61.65,9000.0,55.1093,55.1719,55.1093,55.154,9000.0
2013-11-05 14:35:00,61.64,61.64,61.6,61.61,12900.0,55.1451,55.1451,55.1093,55.1182,12900.0
2013-11-05 14:40:00,61.59,61.64,61.58,61.6,18000.0,55.1003,55.1451,55.0914,55.1093,18000.0
2013-11-05 14:45:00,61.59,61.59,61.55,61.55,15600.0,55.1003,55.1003,55.0645,55.0645,15600.0
2013-11-05 14:50:00,61.55,61.55,61.44,61.52,21000.0,55.0645,55.0645,54.9661,55.0377,21000.0
2013-11-05 14:55:00,61.54,61.57,61.54,61.57,1200.0,55.0556,55.0824,55.0556,55.0824,1200.0
2013-11-05 15:00:00,61.59,61.66,61.59,61.66,13500.0,55.1003,55.1629,55.1003,55.1629,13500.0
2013-11-05 15:05:00,61.67,61.72,61.67,61.7,18600.0,55.1719,55.2166,55.1719,55.1987,18600.0
2013-11-05 15:10:00,61.69,61.69,61.65,61.65,12900.0,55.1898,55.1898,55.154,55.154,12900.0
2013-11-05 15:15:00,61.66,61.68,61.65,61.67,18900.0,55.1629,55.1808,55.154,55.1719,18900.0
2013-11-05 15:20:00,61.67,61.67,61.56,61.58,16800.0,55.1719,55.1719,55.0735,55.0914,16800.0
2013-11-05 15:25:00,61.59,61.62,61.58,61.6,15000.0,55.1003,55.1272,55.0914,55.1093,15000.0
2013-11-05 15:30:00,61.59,61.63,61.59,61.63,20400.0,55.1003,55.1361,55.1003,55.1361,20400.0
2013-11-05 15:35:00,61.62,61.64,61.59,61.64,21000.0,55.1272,55.1451,55.1003,55.1451,21000.0
2013-11-05 15:40:00,61.64,61.68,61.57,61.57,34800.0,55.1451,55.1808,55.0824,55.0824,34800.0
2013-11-05 15:45:00,61.58,61.63,61.55,61.59,21900.0,55.0914,55.1361,55.0645,55.1003,21900.0
2013-11-05 15:50:00,61.6,61.65,61.6,61.65,35700.0,55.1093,55.154,55.1093,55.154,35700.0
2013-11-05 15:55:00,61.65,61.68,61.52,61.52,97500.0,55.154,55.1808,55.0377,55.0377,97500.0
2013-11-06 09:30:00,62.06,62.1,61.67,61.76,35400.0,55.5208,55.5566,55.1719,55.2524,35400.0
2013-11-06 09:35:00,61.74,61.81,61.68,61.81,22500.0,55.2345,55.2971,55.1808,55.2971,22500.0
2013-11-06 09:40:00,61.75,61.89,61.75,61.81,34200.0,55.2435,55.3687,55.2435,55.2971,34200.0
2013-11-06 09:45:00,61.81,62.0,61.81,61.96,6900.0,55.2971,55.4671,55.2971,55.4313,6900.0
2013-11-06 09:50:00,62.05,62.08,61.99,62.05,9000.0,55.5119,55.5387,55.4582,55.5119,9000.0
2013-11-06 09:55:00,62.06,62.22,62.04,62.14,17100.0,55.5208,55.6639,55.5029,55.5924,17100.0
2013-11-06 10:00:00,62.12,62.12,62.03,62.06,21000.0,55.5745,55.5745,55.494,55.5208,21000.0
2013-11-06 10:05:00,62.08,62.11,61.94,61.96,15600.0,55.5387,55.5655,55.4134,55.4313,15600.0
2013-11-06 10:10:00,61.97,62.03,61.92,61.99,37200.0,55.4403,55.494,55.3956,55.4582,37200.0
2013-11-06 10:15:00,62.0,62.02,61.85,61.86,8700.0,55.4671,55.485,55.3329,55.3419,8700.0
2013-11-06 10:20:00,61.85,61.85,61.81,61.83,8700.0,55.3329,55.3329,55.2971,55.315,8700.0
2013-11-06 10:25:00,61.78,61.9,61.74,61.74,11700.0,55.2703,55.3777,55.2345,55.2345,11700.0
2013-11-06 10:30:00,61.74,61.77,61.66,61.77,12300.0,55.2345,55.2614,55.1629,55.2614,12300.0
2013-11-06 10:35:00,61.8,61.89,61.79,61.89,19500.0,55.2882,55.3687,55.2792,55.3687,19500.0
2013-11-06 10:40:00,61.87,61.95,61.85,61.95,27000.0,55.3508,55.4224,55.3329,55.4224,27000.0
2013-11-06 10:45:00,61.91,61.92,61.83,61.92,19200.0,55.3866,55.3956,55.315,55.3956,19200.0
2013-11-06 10:50:00,61.92,61.92,61.8,61.81,38100.0,55.3956,55.3956,55.2882,55.2971,38100.0
2013-11-06 10:55:00,61.79,61.79,61.72,61.72,4800.0,55.2792,55.2792,55.2166,55.2166,4800.0
2013-11-06 11:00:00,61.7,61.7,61.6,61.6,22500.0,55.1987,55.1987,55.1093,55.1093,22500.0
2013-11-06 11:05:00,61.56,61.71,61.56,61.7,7200.0,55.0735,55.2077,55.0735,55.1987,7200.0
2013-11-06 11:10:00,61.69,61.79,61.69,61.78,22200.0,55.1898,55.2792,55.1898,55.2703,22200.0
2013-11-06 11:15:00,61.78,61.8,61.75,61.8,15000.0,55.2703,55.2882,55.2435,55.2882,15000.0
2013-11-06 11:20:00,61.81,61.83,61.81,61.82,4200.0,55.2971,55.315,55.2971,55.3061,4200.0
2013-11-06 11:25:00,61.82,61.87,61.82,61.86,6600.0,55.3061,55.3508,55.3061,55.3419,6600.0
2013-11-06 11:30:00,61.88,61.91,61.84,61.89,18600.0,55.3598,55.3866,55.324,55.3687,18600.0
2013-11-06 11:35:00,61.89,61.91,61.81,61.82,18600.0,55.3687,55.3866,55.2971,55.3061,18600.0
2013-11-06 11:40:00,61.81,61.81,61.8,61.81,3300.0,55.2971,55.2971,55.2882,55.2971,3300.0
2013-11-06 11:45:00,61.82,61.86,61.81,61.83,47400.0,55.3061,55.3419,55.2971,55.315,47400.0
2013-11-06 11:50:00,61.84,61.89,61.83,61.88,5700.0,55.324,55.3687,55.315,55.3598,5700.0
2013-11-06 11:55:00,61.88,61.9,61.88,61.88,2100.0,55.3598,55.3777,55.3598,55.3598,2100.0
2013-11-06 12:00:00,61.89,61.93,61.85,61.85,7200.0,55.3687,55.4045,55.3329,55.3329,7200.0
2013-11-06 12:05:00,61.83,61.85,61.8,61.83,7500.0,55.315,55.3329,55.2882,55.315,7500.0
2013-11-06 12:10:00,61.83,61.83,61.78,61.78,1500.0,55.315,55.315,55.2703,55.2703,1500.0
2013-11-06 12:15:00,61.76,61.76,61.71,61.72,1800.0,55.2524,55.2524,55.2077,55.2166,1800.0
2013-11-06 12:20:00,61.74,61.85,61.73,61.81,25500.0,55.2345,55.3329,55.2256,55.2971,25500.0
2013-11-06 12:25:00,61.83,61.83,61.8,61.83,3000.0,55.315,55.315,55.2882,55.315,3000.0
2013-11-06 12:30:00,61.83,61.87,61.83,61.85,8400.0,55.315,55.3508,55.315,55.3329,8400.0
2013-11-06 12:35:00,61.85,61.92,61.84,61.92,4200.0,55.3329,55.3956,55.324,55.3956,4200.0
2013-11-06 12:40:00,61.92,61.94,61.92,61.93,3300.0,55.3956,55.4134,55.3956,55.4045,3300.0
2013-11-06 12:45:00,61.93,62.02,61.93,62.01,13200.0,55.4045,55.485,55.4045,55.4761,13200.0
2013-11-06 12:50:00,62.03,62.04,62.02,62.04,2700.0,55.494,55.5029,55.485,55.5029,2700.0
2013-11-06 12:55:00,62.05,62.05,61.98,61.98,3000.0,55.5119,55.5119,55.4492,55.4492,3000.0
2013-11-06 13:00:00,61.96,61.99,61.96,61.96,5700.0,55.4313,55.4582,55.4313,55.4313,5700.0
2013-11-06 13:05:00,61.99,61.99,61.97,61.97,2400.0,55.4582,55.4582,55.4403,55.4403,2400.0
2013-11-06 13:10:00,61.99,62.03,61.99,62.03,6600.0,55.4582,55.494,55.4582,55.494,6600.0
2013-11-06 13:15:00,62.03,62.04,61.98,61.98,5700.0,55.494,55.5029,55.4492,55.4492,5700.0
2013-11-06 13:20:00,61.99,62.03,61.98,62.01,14100.0,55.4582,55.494,55.4492,55.4761,14100.0
2013-11-06 13:25:00,62.02,62.03,62.0,62.03,7500.0,55.485,55.494,55.4671,55.494,7500.0
2013-11-06 13:30:00,62.06,62.06,62.04,62.04,6000.0,55.5208,55.5208,55.5029,55.5029,6000.0
2013-11-06 13:35:00,62.04,62.05,62.01,62.01,5700.0,55.5029,55.5119,55.4761,55.4761,5700.0
2013-11-06 13:40:00,62.0,62.01,61.92,61.92,11100.0,55.4671,55.4761,55.3956,55.3956,11100.0
2013-11-06 13:45:00,61.92,61.93,61.87,61.88,18900.0,55.3956,55.4045,55.3508,55.3598,18900.0
2013-11-06 13:50:00,61.89,61.95,61.87,61.93,22800.0,55.3687,55.4224,55.3508,55.4045,22800.0
2013-11-06 13:55:00,61.92,61.93,61.9,61.92,4800.0,55.3956,55.4045,55.3777,55.3956,4800.0
2013-11-06 14:00:00,61.93,61.97,61.93,61.95,6900.0,55.4045,55.4403,55.4045,55.4224,6900.0
2013-11-06 14:05:00,61.95,61.97,61.88,61.88,7800.0,55.4224,55.4403,55.3598,55.3598,7800.0
2013-11-06 14:10:00,61.9,61.93,61.9,61.92,3000.0,55.3777,55.4045,55.3777,55.3956,3000.0
2013-11-06 14:15:00,61.9,61.92,61.88,61.91,5100.0,55.3777,55.3956,55.3598,55.3866,5100.0
2013-11-06 14:20:00,61.91,61.93,61.91,61.91,6300.0,55.3866,55.4045,55.3866,55.3866,6300.0
2013-11-06 14:25:00,61.9,61.93,61.9,61.92,3900.0,55.3777,55.4045,55.3777,55.3956,3900.0
2013-11-06 14:30:00,61.92,61.93,61.85,61.92,12300.0,55.3956,55.4045,55.3329,55.3956,12300.0
2013-11-06 14:35:00,61.89,61.93,61.89,61.89,8400.0,55.3687,55.4045,55.3687,55.3687,8400.0
2013-11-06 14:40:00,61.89,61.9,61.87,61.9,5700.0,55.3687,55.3777,55.3508,55.3777,5700.0
2013-11-06 14:45:00,61.9,61.9,61.86,61.87,5100.0,55.3777,55.3777,55.3419,55.3508,5100.0
2013-11-06 14:50:00,61.88,61.88,61.83,61.85,3300.0,55.3598,55.3598,55.315,55.3329,3300.0
2013-11-06 14:55:00,61.85,61.88,61.83,61.86,6300.0,55.3329,55.3598,55.315,55.3419,6300.0
2013-11-06 15:00:00,61.86,61.87,61.82,61.87,15900.0,55.3419,55.3508,55.3061,55.3508,15900.0
2013-11-06 15:05:00,61.87,61.91,61.86,61.86,8700.0,55.3508,55.3866,55.3419,55.3419,8700.0
2013-11-06 15:10:00,61.88,61.88,61.81,61.86,12300.0,55.3598,55.3598,55.2971,55.3419,12300.0
2013-11-06 15:15:00,61.85,61.87,61.83,61.86,10500.0,55.3329,55.3508,55.315,55.3419,10500.0
2013-11-06 15:20:00,61.87,61.92,61.86,61.91,12300.0,55.3508,55.3956,55.3419,55.3866,12300.0
2013-11-06 15:25:00,61.91,61.92,61.83,61.86,22800.0,55.3866,55.3956,55.315,55.3419,22800.0
2013-11-06 15:30:00,61.87,61.88,61.79,61.83,19500.0,55.3508,55.3598,55.2792,55.315,19500.0
2013-11-06 15:35:00,61.85,61.85,61.8,61.84,15900.0,55.3329,55.3329,55.2882,55.324,15900.0
2013-11-06 15:40:00,61.87,61.9,61.83,61.9,17400.0,55.3508,55.3777,55.315,55.3777,17400.0
2013-11-06 15:45:00,61.88,61.9,61.85,61.85,17700.0,55.3598,55.3777,55.3329,55.3329,17700.0
2013-11-06 15:50:00,61.85,61.9,61.83,61.86,36900.0,55.3329,55.3777,55.315,55.3419,36900.0
2013-11-06 15:55:00,61.85,61.87,61.8,61.85,59700.0,55.3329,55.3508,55.2882,55.3329,59700.0
2013-11-07 09:30:00,61.77,61.94,61.62,61.84,26400.0,55.2614,55.4134,55.1272,55.324,26400.0
2013-11-07 09:35:00,61.92,61.92,61.86,61.86,1800.0,55.3956,55.3956,55.3419,55.3419,1800.0
2013-11-07 09:40:00,61.95,62.05,61.95,62.05,2700.0,55.4224,55.5119,55.4224,55.5119,2700.0
2013-11-07 09:45:00,62.05,62.07,61.88,61.88,31200.0,55.5119,55.5297,55.3598,55.3598,31200.0
2013-11-07 09:50:00,61.89,61.9,61.71,61.84,12900.0,55.3687,55.3777,55.2077,55.324,12900.0
2013-11-07 09:55:00,61.84,61.88,61.78,61.78,2700.0,55.324,55.3598,55.2703,55.2703,2700.0
2013-11-07 10:00:00,61.78,61.78,61.7,61.75,5400.0,55.2703,55.2703,55.1987,55.2435,5400.0
2013-11-07 10:05:00,61.74,61.79,61.62,61.62,14400.0,55.2345,55.2792,55.1272,55.1272,14400.0
2013-11-07 10:10:00,61.61,61.64,61.57,61.61,11400.0,55.1182,55.1451,55.0824,55.1182,11400.0
2013-11-07 10:15:00,61.68,61.68,61.46,61.46,3000.0,55.1808,55.1808,54.984,54.984,3000.0
2013-11-07 10:20:00,61.44,61.56,61.41,61.56,10200.0,54.9661,55.0735,54.9393,55.0735,10200.0
2013-11-07 10:25:00,61.55,61.55,61.36,61.36,48600.0,55.0645,55.0645,54.8946,54.8946,48600.0
2013-11-07 10:30:00,61.34,61.4,61.18,61.18,23400.0,54.8767,54.9303,54.7335,54.7335,23400.0
2013-11-07 10:35:00,61.18,61.29,61.18,61.26,8400.0,54.7335,54.8319,54.7335,54.8051,8400.0
2013-11-07 10:40:00,61.25,61.32,61.25,61.25,8700.0,54.7961,54.8588,54.7961,54.7961,8700.0
2013-11-07 10:45:00,61.22,61.29,61.19,61.25,18900.0,54.7693,54.8319,54.7425,54.7961,18900.0
2013-11-07 10:50:00,61.28,61.37,61.22,61.33,11700.0,54.823,54.9035,54.7693,54.8677,11700.0
2013-11-07 10:55:00,61.3,61.3,61.21,61.26,7500.0,54.8409,54.8409,54.7604,54.8051,7500.0
2013-11-07 11:00:00,61.23,61.26,61.18,61.26,22800.0,54.7783,54.8051,54.7335,54.8051,22800.0
2013-11-07 11:05:00,61.25,61.28,61.11,61.19,16500.0,54.7961,54.823,54.6709,54.7425,16500.0
2013-11-07 11:10:00,61.17,61.25,61.1,61.1,20400.0,54.7246,54.7961,54.662,54.662,20400.0
2013-11-07 11:15:00,61.13,61.13,60.98,61.0,22800.0,54.6888,54.6888,54.5546,54.5725,22800.0
2013-11-07 11:20:00,60.97,61.07,60.94,61.03,22500.0,54.5457,54.6351,54.5188,54.5993,22500.0
2013-11-07 11:25:00,61.01,61.04,60.9,61.03,21600.0,54.5814,54.6083,54.483,54.5993,21600.0
2013-11-07 11:30:00,61.0,61.14,61.0,61.14,3900.0,54.5725,54.6977,54.5725,54.6977,3900.0
2013-11-07 11:35:00,61.14,61.18,61.1,61.12,15000.0,54.6977,54.7335,54.662,54.6798,15000.0
2013-11-07 11:40:00,61.12,61.14,61.12,61.14,6900.0,54.6798,54.6977,54.6798,54.6977,6900.0
2013-11-07 11:45:00,61.14,61.2,61.13,61.17,19500.0,54.6977,54.7514,54.6888,54.7246,19500.0
2013-11-07 11:50:00,61.19,61.26,61.19,61.24,4200.0,54.7425,54.8051,54.7425,54.7872,4200.0
2013-11-07 11:55:00,61.25,61.29,61.19,61.19,8400.0,54.7961,54.8319,54.7425,54.7425,8400.0
2013-11-07 12:00:00,61.25,61.26,61.18,61.26,9000.0,54.7961,54.8051,54.7335,54.8051,9000.0
2013-11-07 12:05:00,61.22,61.32,61.22,61.24,8100.0,54.7693,54.8588,54.7693,54.7872,8100.0
2013-11-07 12:10:00,61.25,61.29,61.25,61.29,5700.0,54.7961,54.8319,54.7961,54.8319,5700.0
2013-11-07 12:15:00,61.32,61.32,61.26,61.26,3900.0,54.8588,54.8588,54.8051,54.8051,3900.0
2013-11-07 12:20:00,61.24,61.26,61.2,61.26,6600.0,54.7872,54.8051,54.7514,54.8051,6600.0
2013-11-07 12:25:00,61.25,61.28,61.17,61.17,16500.0,54.7961,54.823,54.7246,54.7246,16500.0
2013-11-07 12:30:00,61.17,61.18,61.13,61.14,6600.0,54.7246,54.7335,54.6888,54.6977,6600.0
2013-11-07 12:35:00,61.13,61.13,61.1,61.12,11100.0,54.6888,54.6888,54.662,54.6798,11100.0
2013-11-07 12:40:00,61.13,61.15,61.1,61.15,15900.0,54.6888,54.7067,54.662,54.7067,15900.0
2013-11-07 12:45:00,61.16,61.16,61.09,61.09,9300.0,54.7156,54.7156,54.653,54.653,9300.0
2013-11-07 12:50:00,61.09,61.09,60.95,60.95,23700.0,54.653,54.653,54.5278,54.5278,23700.0
2013-11-07 12:55:00,60.96,60.98,60.92,60.95,11700.0,54.5367,54.5546,54.5009,54.5278,11700.0
2013-11-07 13:00:00,60.96,60.99,60.93,60.94,6300.0,54.5367,54.5635,54.5099,54.5188,6300.0
2013-11-07 13:05:00,60.93,60.93,60.84,60.84,8100.0,54.5099,54.5099,54.4294,54.4294,8100.0
2013-11-07 13:10:00,60.84,60.85,60.81,60.83,16500.0,54.4294,54.4383,54.4025,54.4204,16500.0
2013-11-07 13:15:00,60.81,60.82,60.75,60.82,26400.0,54.4025,54.4115,54.3488,54.4115,26400.0
2013-11-07 13:20:00,60.76,60.82,60.64,60.64,39900.0,54.3578,54.4115,54.2504,54.2504,39900.0
2013-11-07 13:25:00,60.65,60.67,60.55,60.55,32400.0,54.2594,54.2773,54.1699,54.1699,32400.0
2013-11-07 13:30:00,60.54,60.63,60.54,60.6,35400.0,54.161,54.2415,54.161,54.2146,35400.0
2013-11-07 13:35:00,60.59,60.67,60.55,60.67,10800.0,54.2057,54.2773,54.1699,54.2773,10800.0
2013-11-07 13:40:00,60.66,60.66,60.56,60.58,13500.0,54.2683,54.2683,54.1789,54.1967,13500.0
2013-11-07 13:45:00,60.56,60.6,60.41,60.41,12300.0,54.1789,54.2146,54.0447,54.0447,12300.0
2013-11-07 13:50:00,60.45,60.47,60.38,60.4,39900.0,54.0804,54.0983,54.0178,54.0357,39900.0
2013-11-07 13:55:00,60.41,60.44,60.32,60.35,61800.0,54.0447,54.0715,53.9641,53.991,61800.0
2013-11-07 14:00:00,60.36,60.38,60.2,60.2,29100.0,53.9999,54.0178,53.8568,53.8568,29100.0
2013-11-07 14:05:00,60.23,60.31,60.23,60.28,27300.0,53.8836,53.9552,53.8836,53.9284,27300.0
2013-11-07 14:10:00,60.29,60.38,60.18,60.27,31200.0,53.9373,54.0178,53.8389,53.9194,31200.0
2013-11-07 14:15:00,60.28,60.37,60.15,60.37,27600.0,53.9284,54.0089,53.8121,54.0089,27600.0
2013-11-07 14:20:00,60.38,60.46,60.34,60.41,28500.0,54.0178,54.0894,53.982,54.0447,28500.0
2013-11-07 14:25:00,60.4,60.47,60.4,60.42,5700.0,54.0357,54.0983,54.0357,54.0536,5700.0
2013-11-07 14:30:00,60.41,60.41,60.31,60.36,13200.0,54.0447,54.0447,53.9552,53.9999,13200.0
2013-11-07 14:35:00,60.39,60.39,60.33,60.38,20700.0,54.0268,54.0268,53.9731,54.0178,20700.0
2013-11-07 14:40:00,60.39,60.49,60.38,60.46,22200.0,54.0268,54.1162,54.0178,54.0894,22200.0
2013-11-07 14:45:00,60.48,60.52,60.46,60.47,16200.0,54.1073,54.1431,54.0894,54.0983,16200.0
2013-11-07 14:50:00,60.49,60.54,60.43,60.54,21600.0,54.1162,54.161,54.0626,54.161,21600.0
2013-11-07 14:55:00,60.54,60.6,60.53,60.6,14100.0,54.161,54.2146,54.152,54.2146,14100.0
2013-11-07 15:00:00,60.6,60.64,60.57,60.6,18900.0,54.2146,54.2504,54.1878,54.2146,18900.0
2013-11-07 15:05:00,60.58,60.64,60.56,60.58,43800.0,54.1967,54.2504,54.1789,54.1967,43800.0
2013-11-07 15:10:00,60.58,60.64,60.56,60.61,19800.0,54.1967,54.2504,54.1789,54.2236,19800.0
2013-11-07 15:15:00,60.6,60.62,60.55,60.59,10200.0,54.2146,54.2325,54.1699,54.2057,10200.0
2013-11-07 15:20:00,60.59,60.68,60.57,60.59,18900.0,54.2057,54.2862,54.1878,54.2057,18900.0
2013-11-07 15:25:00,60.58,60.64,60.51,60.54,22500.0,54.1967,54.2504,54.1341,54.161,22500.0
2013-11-07 15:30:00,60.5,60.55,60.45,60.47,27900.0,54.1252,54.1699,54.0804,54.0983,27900.0
2013-11-07 15:35:00,60.47,60.54,60.42,60.54,21600.0,54.0983,54.161,54.0536,54.161,21600.0
2013-11-07 15:40:00,60.52,60.52,60.35,60.35,26100.0,54.1431,54.1431,53.991,53.991,26100.0
2013-11-07 15:45:00,60.36,60.49,60.35,60.39,43200.0,53.9999,54.1162,53.991,54.0268,43200.0
2013-11-07 15:50:00,60.38,60.43,60.31,60.32,96300.0,54.0178,54.0626,53.9552,53.9641,96300.0
2013-11-07 15:55:00,60.31,60.42,60.28,60.37,170400.0,53.9552,54.0536,53.9284,54.0089,170400.0
2013-11-08 09:30:00,60.45,60.97,60.45,60.49,29400.0,54.0804,54.5457,54.0804,54.1162,29400.0
2013-11-08 09:35:00,60.5,60.81,60.45,60.81,33600.0,54.1252,54.4025,54.0804,54.4025,33600.0
2013-11-08 09:40:00,60.81,60.9,60.77,60.9,27600.0,54.4025,54.483,54.3667,54.483,27600.0
2013-11-08 09:45:00,60.98,61.0,60.77,60.9,36000.0,54.5546,54.5725,54.3667,54.483,36000.0
2013-11-08 09:50:00,60.9,60.94,60.41,60.55,33900.0,54.483,54.5188,54.0447,54.1699,33900.0
2013-11-08 09:55:00,60.6,60.6,60.35,60.42,24000.0,54.2146,54.2146,53.991,54.0536,24000.0
2013-11-08 10:00:00,60.44,60.46,60.37,60.46,59400.0,54.0715,54.0894,54.0089,54.0894,59400.0
2013-11-08 10:05:00,60.45,60.61,60.41,60.57,17400.0,54.0804,54.2236,54.0447,54.1878,17400.0
2013-11-08 10:10:00,60.57,60.73,60.55,60.73,30600.0,54.1878,54.3309,54.1699,54.3309,30600.0
2013-11-08 10:15:00,60.75,60.91,60.74,60.91,24600.0,54.3488,54.492,54.3399,54.492,24600.0
2013-11-08 10:20:00,60.85,60.98,60.85,60.97,27300.0,54.4383,54.5546,54.4383,54.5457,27300.0
2013-11-08 10:25:00,60.92,60.96,60.77,60.84,24000.0,54.5009,54.5367,54.3667,54.4294,24000.0
2013-11-08 10:30:00,60.86,60.95,60.85,60.93,13500.0,54.4472,54.5278,54.4383,54.5099,13500.0
2013-11-08 10:35:00,60.94,61.03,60.89,60.99,14100.0,54.5188,54.5993,54.4741,54.5635,14100.0
2013-11-08 10:40:00,60.98,61.07,60.95,61.03,36000.0,54.5546,54.6351,54.5278,54.5993,36000.0
2013-11-08 10:45:00,61.05,61.19,61.04,61.16,37500.0,54.6172,54.7425,54.6083,54.7156,37500.0
2013-11-08 10:50:00,61.16,61.18,60.99,61.02,46500.0,54.7156,54.7335,54.5635,54.5904,46500.0
2013-11-08 10:55:00,61.06,61.18,61.04,61.15,33600.0,54.6262,54.7335,54.6083,54.7067,33600.0
2013-11-08 11:00:00,61.18,61.19,61.11,61.11,30900.0,54.7335,54.7425,54.6709,54.6709,30900.0
2013-11-08 11:05:00,61.11,61.12,60.98,61.04,48000.0,54.6709,54.6798,54.5546,54.6083,48000.0
2013-11-08 11:10:00,61.07,61.13,61.06,61.12,16200.0,54.6351,54.6888,54.6262,54.6798,16200.0
2013-11-08 11:15:00,61.13,61.2,61.11,61.14,15300.0,54.6888,54.7514,54.6709,54.6977,15300.0
2013-11-08 11:20:00,61.16,61.16,61.1,61.15,33600.0,54.7156,54.7156,54.662,54.7067,33600.0
2013-11-08 11:25:00,61.17,61.25,61.16,61.25,18000.0,54.7246,54.7961,54.7156,54.7961,18000.0
2013-11-08 11:30:00,61.22,61.24,61.2,61.21,9900.0,54.7693,54.7872,54.7514,54.7604,9900.0
2013-11-08 11:35:00,61.26,61.37,61.26,61.36,17700.0,54.8051,54.9035,54.8051,54.8946,17700.0
2013-11-08 11:40:00,61.36,61.36,61.29,61.29,14100.0,54.8946,54.8946,54.8319,54.8319,14100.0
2013-11-08 11:45:00,61.29,61.37,61.29,61.36,22500.0,54.8319,54.9035,54.8319,54.8946,22500.0
2013-11-08 11:50:00,61.38,61.41,61.28,61.32,13800.0,54.9125,54.9393,54.823,54.8588,13800.0
2013-11-08 11:55:00,61.35,61.36,61.33,61.34,12900.0,54.8856,54.8946,54.8677,54.8767,12900.0
2013-11-08 12:00:00,61.35,61.4,61.32,61.39,41700.0,54.8856,54.9303,54.8588,54.9214,41700.0
2013-11-08 12:05:00,61.39,61.41,61.31,61.4,25800.0,54.9214,54.9393,54.8498,54.9303,25800.0
2013-11-08 12:10:00,61.41,61.54,61.41,61.46,27600.0,54.9393,55.0556,54.9393,54.984,27600.0
2013-11-08 12:15:00,61.46,61.51,61.45,61.45,12600.0,54.984,55.0288,54.9751,54.9751,12600.0
2013-11-08 12:20:00,61.47,61.49,61.45,61.47,11700.0,54.993,55.0109,54.9751,54.993,11700.0
2013-11-08 12:25:00,61.44,61.56,61.43,61.56,13500.0,54.9661,55.0735,54.9572,55.0735,13500.0
2013-11-08 12:30:00,61.55,61.56,61.51,61.51,9900.0,55.0645,55.0735,55.0288,55.0288,9900.0
2013-11-08 12:35:00,61.51,61.53,61.51,61.51,7800.0,55.0288,55.0466,55.0288,55.0288,7800.0
2013-11-08 12:40:00,61.51,61.52,61.51,61.51,7200.0,55.0288,55.0377,55.0288,55.0288,7200.0
2013-11-08 12:45:00,61.51,61.54,61.51,61.52,15900.0,55.0288,55.0556,55.0288,55.0377,15900.0
2013-11-08 12:50:00,61.5,61.52,61.47,61.5,18600.0,55.0198,55.0377,54.993,55.0198,18600.0
2013-11-08 12:55:00,61.51,61.55,61.51,61.55,7500.0,55.0288,55.0645,55.0288,55.0645,7500.0
2013-11-08 13:00:00,61.55,61.56,61.51,61.51,14700.0,55.0645,55.0735,55.0288,55.0288,14700.0
2013-11-08 13:05:00,61.54,61.54,61.5,61.51,12300.0,55.0556,55.0556,55.0198,55.0288,12300.0
2013-11-08 13:10:00,61.51,61.52,61.43,61.5,10500.0,55.0288,55.0377,54.9572,55.0198,10500.0
2013-11-08 13:15:00,61.5,61.51,61.5,61.51,8400.0,55.0198,55.0288,55.0198,55.0288,8400.0
2013-11-08 13:20:00,61.53,61.56,61.53,61.56,9600.0,55.0466,55.0735,55.0466,55.0735,9600.0
2013-11-08 13:25:00,61.56,61.67,61.56,61.65,20700.0,55.0735,55.1719,55.0735,55.154,20700.0
2013-11-08 13:30:00,61.65,61.66,61.62,61.66,17700.0,55.154,55.1629,55.1272,55.1629,17700.0
2013-11-08 13:35:00,61.66,61.72,61.65,61.72,22800.0,55.1629,55.2166,55.154,55.2166,22800.0
2013-11-08 13:40:00,61.7,61.74,61.68,61.72,11100.0,55.1987,55.2345,55.1808,55.2166,11100.0
2013-11-08 13:45:00,61.74,61.78,61.72,61.77,24600.0,55.2345,55.2703,55.2166,55.2614,24600.0
2013-11-08 13:50:00,61.76,61.76,61.65,61.7,18900.0,55.2524,55.2524,55.154,55.1987,18900.0
2013-11-08 13:55:00,61.69,61.77,61.68,61.76,11700.0,55.1898,55.2614,55.1808,55.2524,11700.0
2013-11-08 14:00:00,61.76,61.77,61.71,61.74,17400.0,55.2524,55.2614,55.2077,55.2345,17400.0
2013-11-08 14:05:00,61.71,61.76,61.68,61.76,14700.0,55.2077,55.2524,55.1808,55.2524,14700.0
2013-11-08 14:10:00,61.74,61.79,61.73,61.76,11700.0,55.2345,55.2792,55.2256,55.2524,11700.0
2013-11-08 14:15:00,61.76,61.77,61.69,61.74,15900.0,55.2524,55.2614,55.1898,55.2345,15900.0
2013-11-08 14:20:00,61.74,61.78,61.72,61.74,14400.0,55.2345,55.2703,55.2166,55.2345,14400.0
2013-11-08 14:25:00,61.74,61.78,61.71,61.73,11700.0,55.2345,55.2703,55.2077,55.2256,11700.0
2013-11-08 14:30:00,61.73,61.75,61.68,61.73,13800.0,55.2256,55.2435,55.1808,55.2256,13800.0
2013-11-08 14:35:00,61.7,61.74,61.69,61.69,16500.0,55.1987,55.2345,55.1898,55.1898,16500.0
2013-11-08 14:40:00,61.68,61.71,61.67,61.68,13500.0,55.1808,55.2077,55.1719,55.1808,13500.0
2013-11-08 14:45:00,61.69,61.74,61.68,61.72,11700.0,55.1898,55.2345,55.1808,55.2166,11700.0
2013-11-08 14:50:00,61.69,61.74,61.67,61.69,10200.0,55.1898,55.2345,55.1719,55.1898,10200.0
2013-11-08 14:55:00,61.68,61.73,61.63,61.65,21000.0,55.1808,55.2256,55.1361,55.154,21000.0
2013-11-08 15:00:00,61.65,61.67,61.61,61.62,10800.0,55.154,55.1719,55.1182,55.1272,10800.0
2013-11-08 15:05:00,61.63,61.63,61.55,61.59,17700.0,55.1361,55.1361,55.0645,55.1003,17700.0
2013-11-08 15:10:00,61.57,61.63,61.55,61.6,17400.0,55.0824,55.1361,55.0645,55.1093,17400.0
2013-11-08 15:15:00,61.6,61.62,61.53,61.55,25500.0,55.1093,55.1272,55.0466,55.0645,25500.0
2013-11-08 15:20:00,61.56,61.63,61.55,61.63,21600.0,55.0735,55.1361,55.0645,55.1361,21600.0
2013-11-08 15:25:00,61.64,61.72,61.62,61.65,25800.0,55.1451,55.2166,55.1272,55.154,25800.0
2013-11-08 15:30:00,61.65,61.68,61.62,61.65,22200.0,55.154,55.1808,55.1272,55.154,22200.0
2013-11-08 15:35:00,61.67,61.72,61.63,61.68,28800.0,55.1719,55.2166,55.1361,55.1808,28800.0
2013-11-08 15:40:00,61.67,61.73,61.62,61.67,35400.0,55.1719,55.2256,55.1272,55.1719,35400.0
2013-11-08 15:45:00,61.68,61.74,61.67,61.74,51900.0,55.1808,55.2345,55.1719,55.2345,51900.0
2013-11-08 15:50:00,61.72,61.76,61.68,61.71,51000.0,55.2166,55.2524,55.1808,55.2077,51000.0
2013-11-08 15:55:00,61.72,61.85,61.7,61.82,123300.0,55.2166,55.3329,55.1987,55.3061,123300.0
2013-11-11 09:30:00,61.57,61.65,61.43,61.64,29700.0,55.0824,55.154,54.9572,55.1451,29700.0
2013-11-11 09:35:00,61.64,61.64,61.49,61.58,4200.0,55.1451,55.1451,55.0109,55.0914,4200.0
2013-11-11 09:40:00,61.57,61.72,61.49,61.72,17700.0,55.0824,55.2166,55.0109,55.2166,17700.0
2013-11-11 09:45:00,61.72,61.78,61.6,61.66,66300.0,55.2166,55.2703,55.1093,55.1629,66300.0
2013-11-11 09:50:00,61.65,61.7,61.57,61.66,21300.0,55.154,55.1987,55.0824,55.1629,21300.0
2013-11-11 09:55:00,61.68,61.74,61.56,61.72,19200.0,55.1808,55.2345,55.0735,55.2166,19200.0
2013-11-11 10:00:00,61.7,61.71,61.59,61.59,14400.0,55.1987,55.2077,55.1003,55.1003,14400.0
2013-11-11 10:05:00,61.59,61.59,61.49,61.54,9900.0,55.1003,55.1003,55.0109,55.0556,9900.0
2013-11-11 10:10:00,61.52,61.63,61.48,61.51,49800.0,55.0377,55.1361,55.0019,55.0288,49800.0
2013-11-11 10:15:00,61.49,61.55,61.48,61.48,11100.0,55.0109,55.0645,55.0019,55.0019,11100.0
2013-11-11 10:20:00,61.51,61.59,61.39,61.39,50700.0,55.0288,55.1003,54.9214,54.9214,50700.0
2013-11-11 10:25:00,61.39,61.51,61.33,61.51,24600.0,54.9214,55.0288,54.8677,55.0288,24600.0
2013-11-11 10:30:00,61.49,61.65,61.49,61.64,10500.0,55.0109,55.154,55.0109,55.1451,10500.0
2013-11-11 10:35:00,61.62,61.64,61.51,61.62,55200.0,55.1272,55.1451,55.0288,55.1272,55200.0
2013-11-11 10:40:00,61.61,61.65,61.55,61.59,10800.0,55.1182,55.154,55.0645,55.1003,10800.0
2013-11-11 10:45:00,61.59,61.62,61.55,61.59,16500.0,55.1003,55.1272,55.0645,55.1003,16500.0
2013-11-11 10:50:00,61.61,61.61,61.54,61.54,12600.0,55.1182,55.1182,55.0556,55.0556,12600.0
2013-11-11 10:55:00,61.52,61.53,61.49,61.52,8700.0,55.0377,55.0466,55.0109,55.0377,8700.0
2013-11-11 11:00:00,61.5,61.53,61.47,61.5,6600.0,55.0198,55.0466,54.993,55.0198,6600.0
2013-11-11 11:05:00,61.51,61.6,61.49,61.6,21900.0,55.0288,55.1093,55.0109,55.1093,21900.0
2013-11-11 11:10:00,61.6,61.62,61.59,61.6,12300.0,55.1093,55.1272,55.1003,55.1093,12300.0
2013-11-11 11:15:00,61.6,61.6,61.54,61.58,8700.0,55.1093,55.1093,55.0556,55.0914,8700.0
2013-11-11 11:20:00,61.56,61.57,61.54,61.55,6300.0,55.0735,55.0824,55.0556,55.0645,6300.0
2013-11-11 11:25:00,61.55,61.6,61.51,61.57,29700.0,55.0645,55.1093,55.0288,55.0824,29700.0
2013-11-11 11:30:00,61.54,61.54,61.5,61.5,2700.0,55.0556,55.0556,55.0198,55.0198,2700.0
2013-11-11 11:35:00,61.51,61.51,61.46,61.47,11400.0,55.0288,55.0288,54.984,54.993,11400.0
2013-11-11 11:40:00,61.49,61.5,61.47,61.5,4200.0,55.0109,55.0198,54.993,55.0198,4200.0
2013-11-11 11:45:00,61.5,61.57,61.46,61.57,22200.0,55.0198,55.0824,54.984,55.0824,22200.0
2013-11-11 11:50:00,61.57,61.61,61.52,61.52,13500.0,55.0824,55.1182,55.0377,55.0377,13500.0
2013-11-11 11:55:00,61.53,61.65,61.53,61.62,17100.0,55.0466,55.154,55.0466,55.1272,17100.0
2013-11-11 12:00:00,61.61,61.62,61.56,61.6,9600.0,55.1182,55.1272,55.0735,55.1093,9600.0
2013-11-11 12:05:00,61.56,61.61,61.56,61.6,6300.0,55.0735,55.1182,55.0735,55.1093,6300.0
2013-11-11 12:10:00,61.59,61.62,61.56,61.59,17700.0,55.1003,55.1272,55.0735,55.1003,17700.0
2013-11-11 12:15:00,61.59,61.63,61.58,61.59,23400.0,55.1003,55.1361,55.0914,55.1003,23400.0
2013-11-11 12:20:00,61.6,61.62,61.6,61.61,2400.0,55.1093,55.1272,55.1093,55.1182,2400.0
2013-11-11 12:25:00,61.6,61.62,61.58,61.58,9000.0,55.1093,55.1272,55.0914,55.0914,9000.0
2013-11-11 12:30:00,61.58,61.62,61.58,61.58,6900.0,55.0914,55.1272,55.0914,55.0914,6900.0
2013-11-11 12:35:00,61.58,61.58,61.55,61.58,8700.0,55.0914,55.0914,55.0645,55.0914,8700.0
2013-11-11 12:40:00,61.57,61.59,61.53,61.53,12600.0,55.0824,55.1003,55.0466,55.0466,12600.0
2013-11-11 12:45:00,61.53,61.57,61.53,61.56,13200.0,55.0466,55.0824,55.0466,55.0735,13200.0
2013-11-11 12:50:00,61.57,61.57,61.54,61.54,9000.0,55.0824,55.0824,55.0556,55.0556,9000.0
2013-11-11 12:55:00,61.54,61.56,61.54,61.56,5400.0,55.0556,55.0735,55.0556,55.0735,5400.0
2013-11-11 13:00:00,61.55,61.62,61.54,61.6,45900.0,55.0645,55.1272,55.0556,55.1093,45900.0
2013-11-11 13:05:00,61.61,61.66,61.6,61.65,9000.0,55.1182,55.1629,55.1093,55.154,9000.0
2013-11-11 13:10:00,61.65,61.68,61.63,61.63,6000.0,55.154,55.1808,55.1361,55.1361,6000.0
2013-11-11 13:15:00,61.61,61.63,61.57,61.59,8100.0,55.1182,55.1361,55.0824,55.1003,8100.0
2013-11-11 13:20:00,61.59,61.64,61.57,61.57,15300.0,55.1003,55.1451,55.0824,55.0824,15300.0
2013-11-11 13:25:00,61.57,61.58,61.54,61.56,12300.0,55.0824,55.0914,55.0556,55.0735,12300.0
2013-11-11 13:30:00,61.57,61.58,61.56,61.58,5400.0,55.0824,55.0914,55.0735,55.0914,5400.0
2013-11-11 13:35:00,61.53,61.54,61.5,61.54,7200.0,55.0466,55.0556,55.0198,55.0556,7200.0
2013-11-11 13:40:00,61.51,61.54,61.5,61.54,8700.0,55.0288,55.0556,55.0198,55.0556,8700.0
2013-11-11 13:45:00,61.54,61.56,61.5,61.51,14100.0,55.0556,55.0735,55.0198,55.0288,14100.0
2013-11-11 13:50:00,61.51,61.52,61.48,61.48,10500.0,55.0288,55.0377,55.0019,55.0019,10500.0
2013-11-11 13:55:00,61.49,61.51,61.47,61.48,12900.0,55.0109,55.0288,54.993,55.0019,12900.0
2013-11-11 14:00:00,61.46,61.49,61.44,61.49,14400.0,54.984,55.0109,54.9661,55.0109,14400.0
2013-11-11 14:05:00,61.49,61.52,61.46,61.46,18000.0,55.0109,55.0377,54.984,54.984,18000.0
2013-11-11 14:10:00,61.45,61.52,61.45,61.51,12900.0,54.9751,55.0377,54.9751,55.0288,12900.0
2013-11-11 14:15:00,61.52,61.52,61.47,61.5,15300.0,55.0377,55.0377,54.993,55.0198,15300.0
2013-11-11 14:20:00,61.48,61.49,61.46,61.49,12000.0,55.0019,55.0109,54.984,55.0109,12000.0
2013-11-11 14:25:00,61.49,61.51,61.47,61.49,8700.0,55.0109,55.0288,54.993,55.0109,8700.0
2013-11-11 14:30:00,61.48,61.5,61.48,61.49,9600.0,55.0019,55.0198,55.0019,55.0109,9600.0
2013-11-11 14:35:00,61.49,61.51,61.49,61.5,9000.0,55.0109,55.0288,55.0109,55.0198,9000.0
2013-11-11 14:40:00,61.51,61.53,61.48,61.49,21600.0,55.0288,55.0466,55.0019,55.0109,21600.0
2013-11-11 14:45:00,61.49,61.52,61.47,61.47,11100.0,55.0109,55.0377,54.993,54.993,11100.0
2013-11-11 14:50:00,61.47,61.52,61.47,61.5,11100.0,54.993,55.0377,54.993,55.0198,11100.0
2013-11-11 14:55:00,61.51,61.55,61.5,61.54,9900.0,55.0288,55.0645,55.0198,55.0556,9900.0
2013-11-11 15:00:00,61.54,61.54,61.5,61.52,11700.0,55.0556,55.0556,55.0198,55.0377,11700.0
2013-11-11 15:05:00,61.51,61.57,61.51,61.54,14400.0,55.0288,55.0824,55.0288,55.0556,14400.0
2013-11-11 15:10:00,61.56,61.56,61.5,61.53,48000.0,55.0735,55.0735,55.0198,55.0466,48000.0
2013-11-11 15:15:00,61.53,61.56,61.52,61.54,18600.0,55.0466,55.0735,55.0377,55.0556,18600.0
2013-11-11 15:20:00,61.56,61.56,61.55,61.55,8700.0,55.0735,55.0735,55.0645,55.0645,8700.0
2013-11-11 15:25:00,61.55,61.55,61.51,61.53,9900.0,55.0645,55.0645,55.0288,55.0466,9900.0
2013-11-11 15:30:00,61.52,61.54,61.5,61.5,20700.0,55.0377,55.0556,55.0198,55.0198,20700.0
2013-11-11 15:35:00,61.5,61.53,61.5,61.52,19500.0,55.0198,55.0466,55.0198,55.0377,19500.0
2013-11-11 15:40:00,61.52,61.53,61.49,61.51,20400.0,55.0377,55.0466,55.0109,55.0288,20400.0
2013-11-11 15:45:00,61.49,61.49,61.46,61.47,41700.0,55.0109,55.0109,54.984,54.993,41700.0
2013-11-11 15:50:00,61.47,61.51,61.42,61.44,29100.0,54.993,55.0288,54.9482,54.9661,29100.0
2013-11-11 15:55:00,61.44,61.48,61.41,61.45,64500.0,54.9661,55.0019,54.9393,54.9751,64500.0
2013-11-12 09:30:00,61.41,61.6,61.22,61.28,21900.0,54.9393,55.1093,54.7693,54.823,21900.0
2013-11-12 09:35:00,61.39,61.59,61.34,61.56,16500.0,54.9214,55.1003,54.8767,55.0735,16500.0
2013-11-12 09:40:00,61.43,61.54,61.39,61.41,24000.0,54.9572,55.0556,54.9214,54.9393,24000.0
2013-11-12 09:45:00,61.37,61.51,61.33,61.36,31500.0,54.9035,55.0288,54.8677,54.8946,31500.0
2013-11-12 09:50:00,61.36,61.37,61.29,61.32,12600.0,54.8946,54.9035,54.8319,54.8588,12600.0
2013-11-12 09:55:00,61.32,61.43,61.32,61.41,12600.0,54.8588,54.9572,54.8588,54.9393,12600.0
2013-11-12 10:00:00,61.42,61.42,61.33,61.33,6000.0,54.9482,54.9482,54.8677,54.8677,6000.0
2013-11-12 10:05:00,61.36,61.41,61.34,61.39,11700.0,54.8946,54.9393,54.8767,54.9214,11700.0
2013-11-12 10:10:00,61.43,61.47,61.38,61.38,21000.0,54.9572,54.993,54.9125,54.9125,21000.0
2013-11-12 10:15:00,61.38,61.59,61.34,61.53,41700.0,54.9125,55.1003,54.8767,55.0466,41700.0
2013-11-12 10:20:00,61.54,61.54,61.47,61.52,7500.0,55.0556,55.0556,54.993,55.0377,7500.0
2013-11-12 10:25:00,61.49,61.51,61.44,61.49,39600.0,55.0109,55.0288,54.9661,55.0109,39600.0
2013-11-12 10:30:00,61.47,61.52,61.44,61.49,15000.0,54.993,55.0377,54.9661,55.0109,15000.0
2013-11-12 10:35:00,61.48,61.5,61.43,61.44,7500.0,55.0019,55.0198,54.9572,54.9661,7500.0
2013-11-12 10:40:00,61.44,61.48,61.43,61.44,6300.0,54.9661,55.0019,54.9572,54.9661,6300.0
2013-11-12 10:45:00,61.44,61.53,61.44,61.51,16200.0,54.9661,55.0466,54.9661,55.0288,16200.0
2013-11-12 10:50:00,61.51,61.56,61.47,61.55,31500.0,55.0288,55.0735,54.993,55.0645,31500.0
2013-11-12 10:55:00,61.56,61.6,61.56,61.58,22800.0,55.0735,55.1093,55.0735,55.0914,22800.0
2013-11-12 11:00:00,61.58,61.65,61.57,61.65,40500.0,55.0914,55.154,55.0824,55.154,40500.0
2013-11-12 11:05:00,61.64,61.64,61.62,61.62,6600.0,55.1451,55.1451,55.1272,55.1272,6600.0
2013-11-12 11:10:00,61.62,61.74,61.6,61.74,39900.0,55.1272,55.2345,55.1093,55.2345,39900.0
2013-11-12 11:15:00,61.75,61.86,61.75,61.86,9000.0,55.2435,55.3419,55.2435,55.3419,9000.0
2013-11-12 11:20:00,61.86,61.86,61.82,61.82,17100.0,55.3419,55.3419,55.3061,55.3061,17100.0
2013-11-12 11:25:00,61.82,61.94,61.8,61.87,93900.0,55.3061,55.4134,55.2882,55.3508,93900.0
2013-11-12 11:30:00,61.87,61.93,61.85,61.93,4500.0,55.3508,55.4045,55.3329,55.4045,4500.0
2013-11-12 11:35:00,61.92,61.95,61.82,61.82,18600.0,55.3956,55.4224,55.3061,55.3061,18600.0
2013-11-12 11:40:00,61.82,61.89,61.82,61.84,15300.0,55.3061,55.3687,55.3061,55.324,15300.0
2013-11-12 11:45:00,61.83,61.85,61.83,61.83,4800.0,55.315,55.3329,55.315,55.315,4800.0
2013-11-12 11:50:00,61.85,61.86,61.82,61.86,6600.0,55.3329,55.3419,55.3061,55.3419,6600.0
2013-11-12 11:55:00,61.87,61.89,61.85,61.86,11400.0,55.3508,55.3687,55.3329,55.3419,11400.0
2013-11-12 12:00:00,61.86,61.92,61.85,61.92,57600.0,55.3419,55.3956,55.3329,55.3956,57600.0
2013-11-12 12:05:00,61.92,61.92,61.72,61.8,90900.0,55.3956,55.3956,55.2166,55.2882,90900.0
2013-11-12 12:10:00,61.78,61.81,61.69,61.69,93900.0,55.2703,55.2971,55.1898,55.1898,93900.0
2013-11-12 12:15:00,61.68,61.7,61.65,61.68,12000.0,55.1808,55.1987,55.154,55.1808,12000.0
2013-11-12 12:20:00,61.64,61.64,61.56,61.59,9300.0,55.1451,55.1451,55.0735,55.1003,9300.0
2013-11-12 12:25:00,61.59,61.61,61.57,61.57,7800.0,55.1003,55.1182,55.0824,55.0824,7800.0
2013-11-12 12:30:00,61.57,61.57,61.5,61.56,14100.0,55.0824,55.0824,55.0198,55.0735,14100.0
2013-11-12 12:35:00,61.54,61.56,61.51,61.56,21600.0,55.0556,55.0735,55.0288,55.0735,21600.0
2013-11-12 12:40:00,61.55,61.66,61.55,61.62,11700.0,55.0645,55.1629,55.0645,55.1272,11700.0
2013-11-12 12:45:00,61.62,61.63,61.58,61.58,6600.0,55.1272,55.1361,55.0914,55.0914,6600.0
2013-11-12 12:50:00,61.59,61.62,61.57,61.59,6000.0,55.1003,55.1272,55.0824,55.1003,6000.0
2013-11-12 12:55:00,61.57,61.58,61.55,61.55,5100.0,55.0824,55.0914,55.0645,55.0645,5100.0
2013-11-12 13:00:00,61.55,61.58,61.54,61.56,12000.0,55.0645,55.0914,55.0556,55.0735,12000.0
2013-11-12 13:05:00,61.56,61.58,61.53,61.55,8100.0,55.0735,55.0914,55.0466,55.0645,8100.0
2013-11-12 13:10:00,61.57,61.6,61.55,61.58,6900.0,55.0824,55.1093,55.0645,55.0914,6900.0
2013-11-12 13:15:00,61.58,61.61,61.54,61.61,15000.0,55.0914,55.1182,55.0556,55.1182,15000.0
2013-11-12 13:20:00,61.62,61.63,61.6,61.63,4200.0,55.1272,55.1361,55.1093,55.1361,4200.0
2013-11-12 13:25:00,61.63,61.64,61.58,61.58,15600.0,55.1361,55.1451,55.0914,55.0914,15600.0
2013-11-12 13:30:00,61.59,61.59,61.5,61.5,11100.0,55.1003,55.1003,55.0198,55.0198,11100.0
2013-11-12 13:35:00,61.51,61.54,61.5,61.54,9300.0,55.0288,55.0556,55.0198,55.0556,9300.0
2013-11-12 13:40:00,61.52,61.54,61.5,61.53,9900.0,55.0377,55.0556,55.0198,55.0466,9900.0
2013-11-12 13:45:00,61.52,61.57,61.52,61.57,6600.0,55.0377,55.0824,55.0377,55.0824,6600.0
2013-11-12 13:50:00,61.57,61.62,61.55,61.62,19200.0,55.0824,55.1272,55.0645,55.1272,19200.0
2013-11-12 13:55:00,61.61,61.64,61.55,61.56,13500.0,55.1182,55.1451,55.0645,55.0735,13500.0
2013-11-12 14:00:00,61.58,61.64,61.58,61.6,14100.0,55.0914,55.1451,55.0914,55.1093,14100.0
2013-11-12 14:05:00,61.61,61.65,61.58,61.6,15600.0,55.1182,55.154,55.0914,55.1093,15600.0
2013-11-12 14:10:00,61.61,61.63,61.6,61.62,5100.0,55.1182,55.1361,55.1093,55.1272,5100.0
2013-11-12 14:15:00,61.62,61.63,61.57,61.63,17700.0,55.1272,55.1361,55.0824,55.1361,17700.0
2013-11-12 14:20:00,61.6,61.62,61.56,61.59,32100.0,55.1093,55.1272,55.0735,55.1003,32100.0
2013-11-12 14:25:00,61.58,61.6,61.49,61.56,42600.0,55.0914,55.1093,55.0109,55.0735,42600.0
2013-11-12 14:30:00,61.55,61.55,61.51,61.55,16500.0,55.0645,55.0645,55.0288,55.0645,16500.0
2013-11-12 14:35:00,61.56,61.6,61.5,61.52,32400.0,55.0735,55.1093,55.0198,55.0377,32400.0
2013-11-12 14:40:00,61.52,61.54,61.46,61.52,25800.0,55.0377,55.0556,54.984,55.0377,25800.0
2013-11-12 14:45:00,61.52,61.55,61.48,61.53,26400.0,55.0377,55.0645,55.0019,55.0466,26400.0
2013-11-12 14:50:00,61.53,61.53,61.49,61.5,17700.0,55.0466,55.0466,55.0109,55.0198,17700.0
2013-11-12 14:55:00,61.51,61.62,61.49,61.52,64200.0,55.0288,55.1272,55.0109,55.0377,64200.0
2013-11-12 15:00:00,61.52,61.54,61.49,61.5,39600.0,55.0377,55.0556,55.0109,55.0198,39600.0
2013-11-12 15:05:00,61.51,61.59,61.51,61.59,9600.0,55.0288,55.1003,55.0288,55.1003,9600.0
2013-11-12 15:10:00,61.62,61.64,61.59,61.62,17100.0,55.1272,55.1451,55.1003,55.1272,17100.0
2013-11-12 15:15:00,61.63,61.65,61.62,61.62,6600.0,55.1361,55.154,55.1272,55.1272,6600.0
2013-11-12 15:20:00,61.66,61.66,61.59,61.6,29700.0,55.1629,55.1629,55.1003,55.1093,29700.0
2013-11-12 15:25:00,61.62,61.62,61.52,61.54,26700.0,55.1272,55.1272,55.0377,55.0556,26700.0
2013-11-12 15:30:00,61.53,61.62,61.53,61.57,21300.0,55.0466,55.1272,55.0466,55.0824,21300.0
2013-11-12 15:35:00,61.58,61.6,61.51,61.51,51000.0,55.0914,55.1093,55.0288,55.0288,51000.0
2013-11-12 15:40:00,61.53,61.56,61.48,61.53,27000.0,55.0466,55.0735,55.0019,55.0466,27000.0
2013-11-12 15:45:00,61.54,61.55,61.46,61.48,65100.0,55.0556,55.0645,54.984,55.0019,65100.0
2013-11-12 15:50:00,61.48,61.49,61.42,61.44,23700.0,55.0019,55.0109,54.9482,54.9661,23700.0
2013-11-12 15:55:00,61.45,61.51,61.39,61.5,111900.0,54.9751,55.0288,54.9214,55.0198,111900.0
2013-11-13 09:30:00,61.22,61.69,61.22,61.64,25500.0,54.917,55.3386,54.917,55.2938,25500.0
2013-11-13 09:35:00,61.5,61.71,61.5,61.51,31500.0,55.1682,55.3566,55.1682,55.1772,31500.0
2013-11-13 09:40:00,61.58,61.67,61.46,61.48,33000.0,55.24,55.3207,55.1323,55.1503,33000.0
2013-11-13 09:45:00,61.47,61.52,61.47,61.5,9600.0,55.1413,55.1861,55.1413,55.1682,9600.0
2013-11-13 09:50:00,61.53,61.53,61.48,61.5,24300.0,55.1951,55.1951,55.1503,55.1682,24300.0
2013-11-13 09:55:00,61.5,61.61,61.49,61.5,39300.0,55.1682,55.2669,55.1592,55.1682,39300.0
2013-11-13 10:00:00,61.53,61.57,61.44,61.45,21900.0,55.1951,55.231,55.1144,55.1234,21900.0
2013-11-13 10:05:00,61.46,61.46,61.39,61.39,4800.0,55.1323,55.1323,55.0695,55.0695,4800.0
2013-11-13 10:10:00,61.39,61.54,61.39,61.51,83700.0,55.0695,55.2041,55.0695,55.1772,83700.0
2013-11-13 10:15:00,61.5,61.5,61.39,61.41,5100.0,55.1682,55.1682,55.0695,55.0875,5100.0
2013-11-13 10:20:00,61.42,61.5,61.42,61.43,46800.0,55.0964,55.1682,55.0964,55.1054,46800.0
2013-11-13 10:25:00,61.42,61.47,61.33,61.46,36600.0,55.0964,55.1413,55.0157,55.1323,36600.0
2013-11-13 10:30:00,61.45,61.53,61.44,61.5,42000.0,55.1234,55.1951,55.1144,55.1682,42000.0
2013-11-13 10:35:00,61.5,61.54,61.49,61.5,16500.0,55.1682,55.2041,55.1592,55.1682,16500.0
2013-11-13 10:40:00,61.5,61.5,61.36,61.43,20100.0,55.1682,55.1682,55.0426,55.1054,20100.0
2013-11-13 10:45:00,61.42,61.46,61.36,61.46,20700.0,55.0964,55.1323,55.0426,55.1323,20700.0
2013-11-13 10:50:00,61.5,61.5,61.36,61.37,29700.0,55.1682,55.1682,55.0426,55.0516,29700.0
2013-11-13 10:55:00,61.37,61.42,61.33,61.39,153000.0,55.0516,55.0964,55.0157,55.0695,153000.0
2013-11-13 11:00:00,61.4,61.4,61.33,61.33,61500.0,55.0785,55.0785,55.0157,55.0157,61500.0
2013-11-13 11:05:00,61.34,61.37,61.31,61.35,36000.0,55.0247,55.0516,54.9978,55.0336,36000.0
2013-11-13 11:10:00,61.34,61.35,61.3,61.3,13800.0,55.0247,55.0336,54.9888,54.9888,13800.0
2013-11-13 11:15:00,61.3,61.3,61.25,61.28,7500.0,54.9888,54.9888,54.9439,54.9709,7500.0
2013-11-13 11:20:00,61.29,61.33,61.27,61.29,20700.0,54.9798,55.0157,54.9619,54.9798,20700.0
2013-11-13 11:25:00,61.28,61.29,61.25,61.25,19200.0,54.9709,54.9798,54.9439,54.9439,19200.0
2013-11-13 11:30:00,61.25,61.27,61.24,61.24,3900.0,54.9439,54.9619,54.935,54.935,3900.0
2013-11-13 11:35:00,61.26,61.3,61.24,61.3,18900.0,54.9529,54.9888,54.935,54.9888,18900.0
2013-11-13 11:40:00,61.3,61.34,61.3,61.32,24900.0,54.9888,55.0247,54.9888,55.0067,24900.0
2013-11-13 11:45:00,61.33,61.35,61.29,61.29,24000.0,55.0157,55.0336,54.9798,54.9798,24000.0
2013-11-13 11:50:00,61.32,61.34,61.3,61.32,10200.0,55.0067,55.0247,54.9888,55.0067,10200.0
2013-11-13 11:55:00,61.32,61.36,61.32,61.33,29100.0,55.0067,55.0426,55.0067,55.0157,29100.0
2013-11-13 12:00:00,61.33,61.38,61.3,61.36,31800.0,55.0157,55.0606,54.9888,55.0426,31800.0
2013-11-13 12:05:00,61.36,61.44,61.35,61.41,78600.0,55.0426,55.1144,55.0336,55.0875,78600.0
2013-11-13 12:10:00,61.41,61.48,61.41,61.47,13800.0,55.0875,55.1503,55.0875,55.1413,13800.0
2013-11-13 12:15:00,61.48,61.53,61.45,61.46,34500.0,55.1503,55.1951,55.1234,55.1323,34500.0
2013-11-13 12:20:00,61.45,61.49,61.45,61.46,20400.0,55.1234,55.1592,55.1234,55.1323,20400.0
2013-11-13 12:25:00,61.48,61.49,61.46,61.49,17400.0,55.1503,55.1592,55.1323,55.1592,17400.0
2013-11-13 12:30:00,61.49,61.5,61.44,61.45,18900.0,55.1592,55.1682,55.1144,55.1234,18900.0
2013-11-13 12:35:00,61.45,61.48,61.42,61.43,22500.0,55.1234,55.1503,55.0964,55.1054,22500.0
2013-11-13 12:40:00,61.41,61.47,61.41,61.44,15000.0,55.0875,55.1413,55.0875,55.1144,15000.0
2013-11-13 12:45:00,61.45,61.52,61.43,61.51,15900.0,55.1234,55.1861,55.1054,55.1772,15900.0
2013-11-13 12:50:00,61.52,61.53,61.47,61.51,23700.0,55.1861,55.1951,55.1413,55.1772,23700.0
2013-11-13 12:55:00,61.5,61.53,61.48,61.5,24300.0,55.1682,55.1951,55.1503,55.1682,24300.0
2013-11-13 13:00:00,61.5,61.51,61.36,61.43,63300.0,55.1682,55.1772,55.0426,55.1054,63300.0
2013-11-13 13:05:00,61.43,61.48,61.37,61.46,77400.0,55.1054,55.1503,55.0516,55.1323,77400.0
2013-11-13 13:10:00,61.47,61.5,61.46,61.46,14700.0,55.1413,55.1682,55.1323,55.1323,14700.0
2013-11-13 13:15:00,61.46,61.48,61.46,61.47,10500.0,55.1323,55.1503,55.1323,55.1413,10500.0
2013-11-13 13:20:00,61.47,61.49,61.46,61.46,20400.0,55.1413,55.1592,55.1323,55.1323,20400.0
2013-11-13 13:25:00,61.47,61.5,61.46,61.5,53700.0,55.1413,55.1682,55.1323,55.1682,53700.0
2013-11-13 13:30:00,61.52,61.58,61.52,61.57,18900.0,55.1861,55.24,55.1861,55.231,18900.0
2013-11-13 13:35:00,61.6,61.61,61.57,61.61,19200.0,55.2579,55.2669,55.231,55.2669,19200.0
2013-11-13 13:40:00,61.6,61.64,61.59,61.6,9900.0,55.2579,55.2938,55.2489,55.2579,9900.0
2013-11-13 13:45:00,61.62,61.71,61.62,61.69,12300.0,55.2758,55.3566,55.2758,55.3386,12300.0
2013-11-13 13:50:00,61.69,61.71,61.68,61.7,7200.0,55.3386,55.3566,55.3297,55.3476,7200.0
2013-11-13 13:55:00,61.71,61.77,61.71,61.75,20100.0,55.3566,55.4104,55.3566,55.3925,20100.0
2013-11-13 14:00:00,61.74,61.77,61.74,61.75,8100.0,55.3835,55.4104,55.3835,55.3925,8100.0
2013-11-13 14:05:00,61.76,61.81,61.76,61.79,9000.0,55.4014,55.4463,55.4014,55.4283,9000.0
2013-11-13 14:10:00,61.79,61.83,61.75,61.75,26100.0,55.4283,55.4642,55.3925,55.3925,26100.0
2013-11-13 14:15:00,61.75,61.76,61.7,61.74,8700.0,55.3925,55.4014,55.3476,55.3835,8700.0
2013-11-13 14:20:00,61.76,61.78,61.74,61.75,17100.0,55.4014,55.4194,55.3835,55.3925,17100.0
2013-11-13 14:25:00,61.76,61.76,61.73,61.73,4800.0,55.4014,55.4014,55.3745,55.3745,4800.0
2013-11-13 14:30:00,61.7,61.76,61.7,61.73,15900.0,55.3476,55.4014,55.3476,55.3745,15900.0
2013-11-13 14:35:00,61.74,61.74,61.66,61.68,36000.0,55.3835,55.3835,55.3117,55.3297,36000.0
2013-11-13 14:40:00,61.67,61.68,61.66,61.66,12300.0,55.3207,55.3297,55.3117,55.3117,12300.0
2013-11-13 14:45:00,61.65,61.66,61.64,61.64,13500.0,55.3028,55.3117,55.2938,55.2938,13500.0
2013-11-13 14:50:00,61.64,61.67,61.61,61.67,24300.0,55.2938,55.3207,55.2669,55.3207,24300.0
2013-11-13 14:55:00,61.68,61.7,61.67,61.67,21600.0,55.3297,55.3476,55.3207,55.3207,21600.0
2013-11-13 15:00:00,61.65,61.67,61.65,61.66,16500.0,55.3028,55.3207,55.3028,55.3117,16500.0
2013-11-13 15:05:00,61.67,61.67,61.65,61.67,36600.0,55.3207,55.3207,55.3028,55.3207,36600.0
2013-11-13 15:10:00,61.67,61.68,61.65,61.66,67500.0,55.3207,55.3297,55.3028,55.3117,67500.0
2013-11-13 15:15:00,61.66,61.68,61.62,61.68,67200.0,55.3117,55.3297,55.2758,55.3297,67200.0
2013-11-13 15:20:00,61.67,61.68,61.65,61.66,47100.0,55.3207,55.3297,55.3028,55.3117,47100.0
2013-11-13 15:25:00,61.67,61.68,61.62,61.65,41100.0,55.3207,55.3297,55.2758,55.3028,41100.0
2013-11-13 15:30:00,61.65,61.69,61.63,61.68,48900.0,55.3028,55.3386,55.2848,55.3297,48900.0
2013-11-13 15:35:00,61.68,61.71,61.65,61.7,96600.0,55.3297,55.3566,55.3028,55.3476,96600.0
2013-11-13 15:40:00,61.71,61.77,61.71,61.74,28500.0,55.3566,55.4104,55.3566,55.3835,28500.0
2013-11-13 15:45:00,61.75,61.75,61.66,61.71,137100.0,55.3925,55.3925,55.3117,55.3566,137100.0
2013-11-13 15:50:00,61.72,61.78,61.72,61.77,53400.0,55.3656,55.4194,55.3656,55.4104,53400.0
2013-11-13 15:55:00,61.77,61.81,61.72,61.79,129000.0,55.4104,55.4463,55.3656,55.4283,129000.0
2013-11-14 09:30:00,60.53,61.94,60.53,61.73,51300.0,54.2981,55.5629,54.2981,55.3745,51300.0
2013-11-14 09:35:00,61.63,61.71,61.46,61.71,17100.0,55.2848,55.3566,55.1323,55.3566,17100.0
2013-11-14 09:40:00,61.67,61.68,61.54,61.58,3300.0,55.3207,55.3297,55.2041,55.24,3300.0
2013-11-14 09:45:00,61.51,61.59,61.51,61.56,4800.0,55.1772,55.2489,55.1772,55.222,4800.0
2013-11-14 09:50:00,61.56,61.59,61.54,61.54,3600.0,55.222,55.2489,55.2041,55.2041,3600.0
2013-11-14 09:55:00,61.55,61.64,61.53,61.62,9300.0,55.2131,55.2938,55.1951,55.2758,9300.0
2013-11-14 10:00:00,61.61,61.61,61.55,61.59,7200.0,55.2669,55.2669,55.2131,55.2489,7200.0
2013-11-14 10:05:00,61.6,61.69,61.6,61.67,8400.0,55.2579,55.3386,55.2579,55.3207,8400.0
2013-11-14 10:10:00,61.7,61.79,61.67,61.74,17100.0,55.3476,55.4283,55.3207,55.3835,17100.0
2013-11-14 10:15:00,61.76,61.76,61.7,61.71,11400.0,55.4014,55.4014,55.3476,55.3566,11400.0
2013-11-14 10:20:00,61.73,61.83,61.73,61.79,5700.0,55.3745,55.4642,55.3745,55.4283,5700.0
2013-11-14 10:25:00,61.8,61.84,61.74,61.78,12600.0,55.4373,55.4732,55.3835,55.4194,12600.0
2013-11-14 10:30:00,61.73,61.87,61.73,61.87,18600.0,55.3745,55.5001,55.3745,55.5001,18600.0
2013-11-14 10:35:00,61.83,61.95,61.81,61.95,22500.0,55.4642,55.5719,55.4463,55.5719,22500.0
2013-11-14 10:40:00,61.98,61.98,61.92,61.92,4200.0,55.5988,55.5988,55.545,55.545,4200.0
2013-11-14 10:45:00,61.92,62.04,61.92,62.03,37200.0,55.545,55.6526,55.545,55.6436,37200.0
2013-11-14 10:50:00,62.02,62.16,61.98,62.16,107700.0,55.6347,55.7603,55.5988,55.7603,107700.0
2013-11-14 10:55:00,62.16,62.16,62.06,62.1,46200.0,55.7603,55.7603,55.6705,55.7064,46200.0
2013-11-14 11:00:00,62.1,62.19,62.07,62.17,6900.0,55.7064,55.7872,55.6795,55.7692,6900.0
2013-11-14 11:05:00,62.16,62.2,62.13,62.14,15900.0,55.7603,55.7961,55.7333,55.7423,15900.0
2013-11-14 11:10:00,62.14,62.17,62.11,62.17,40200.0,55.7423,55.7692,55.7154,55.7692,40200.0
2013-11-14 11:15:00,62.15,62.2,62.14,62.14,25200.0,55.7513,55.7961,55.7423,55.7423,25200.0
2013-11-14 11:20:00,62.14,62.2,62.13,62.17,10500.0,55.7423,55.7961,55.7333,55.7692,10500.0
2013-11-14 11:25:00,62.18,62.18,62.11,62.11,20100.0,55.7782,55.7782,55.7154,55.7154,20100.0
2013-11-14 11:30:00,62.11,62.16,62.05,62.05,17700.0,55.7154,55.7603,55.6616,55.6616,17700.0
2013-11-14 11:35:00,62.05,62.06,61.95,61.97,14700.0,55.6616,55.6705,55.5719,55.5898,14700.0
2013-11-14 11:40:00,61.99,62.01,61.93,61.96,9900.0,55.6078,55.6257,55.5539,55.5808,9900.0
2013-11-14 11:45:00,61.96,62.09,61.95,62.03,11100.0,55.5808,55.6975,55.5719,55.6436,11100.0
2013-11-14 11:50:00,62.04,62.08,62.04,62.07,3000.0,55.6526,55.6885,55.6526,55.6795,3000.0
2013-11-14 11:55:00,62.07,62.08,62.05,62.06,11700.0,55.6795,55.6885,55.6616,55.6705,11700.0
2013-11-14 12:00:00,62.06,62.14,62.06,62.11,12000.0,55.6705,55.7423,55.6705,55.7154,12000.0
2013-11-14 12:05:00,62.11,62.13,62.11,62.13,4500.0,55.7154,55.7333,55.7154,55.7333,4500.0
2013-11-14 12:10:00,62.13,62.16,62.12,62.12,12900.0,55.7333,55.7603,55.7244,55.7244,12900.0
2013-11-14 12:15:00,62.11,62.16,62.1,62.13,10800.0,55.7154,55.7603,55.7064,55.7333,10800.0
2013-11-14 12:20:00,62.14,62.15,62.1,62.11,57600.0,55.7423,55.7513,55.7064,55.7154,57600.0
2013-11-14 12:25:00,62.13,62.13,62.06,62.07,6900.0,55.7333,55.7333,55.6705,55.6795,6900.0
2013-11-14 12:30:00,62.07,62.12,62.07,62.12,4800.0,55.6795,55.7244,55.6795,55.7244,4800.0
2013-11-14 12:35:00,62.11,62.12,62.08,62.1,5100.0,55.7154,55.7244,55.6885,55.7064,5100.0
2013-11-14 12:40:00,62.08,62.08,62.06,62.07,6300.0,55.6885,55.6885,55.6705,55.6795,6300.0
2013-11-14 12:45:00,62.06,62.08,62.06,62.06,5100.0,55.6705,55.6885,55.6705,55.6705,5100.0
2013-11-14 12:50:00,62.05,62.05,62.02,62.04,5100.0,55.6616,55.6616,55.6347,55.6526,5100.0
2013-11-14 12:55:00,62.04,62.05,62.01,62.01,7500.0,55.6526,55.6616,55.6257,55.6257,7500.0
2013-11-14 13:00:00,62.02,62.08,62.01,62.06,14700.0,55.6347,55.6885,55.6257,55.6705,14700.0
2013-11-14 13:05:00,62.04,62.05,62.03,62.03,14400.0,55.6526,55.6616,55.6436,55.6436,14400.0
2013-11-14 13:10:00,62.03,62.03,62.01,62.03,6000.0,55.6436,55.6436,55.6257,55.6436,6000.0
2013-11-14 13:15:00,62.03,62.05,62.02,62.04,11400.0,55.6436,55.6616,55.6347,55.6526,11400.0
2013-11-14 13:20:00,62.05,62.06,61.98,61.98,27900.0,55.6616,55.6705,55.5988,55.5988,27900.0
2013-11-14 13:25:00,62.0,62.01,61.99,62.0,3600.0,55.6167,55.6257,55.6078,55.6167,3600.0
2013-11-14 13:30:00,62.0,62.0,61.96,61.96,4200.0,55.6167,55.6167,55.5808,55.5808,4200.0
2013-11-14 13:35:00,61.97,62.02,61.97,62.0,13500.0,55.5898,55.6347,55.5898,55.6167,13500.0
2013-11-14 13:40:00,62.01,62.01,62.0,62.0,4200.0,55.6257,55.6257,55.6167,55.6167,4200.0
2013-11-14 13:45:00,62.01,62.04,62.0,62.04,7800.0,55.6257,55.6526,55.6167,55.6526,7800.0
2013-11-14 13:50:00,62.04,62.07,62.02,62.05,57300.0,55.6526,55.6795,55.6347,55.6616,57300.0
2013-11-14 13:55:00,62.06,62.09,62.04,62.08,12600.0,55.6705,55.6975,55.6526,55.6885,12600.0
2013-11-14 14:00:00,62.1,62.1,62.05,62.08,18000.0,55.7064,55.7064,55.6616,55.6885,18000.0
2013-11-14 14:05:00,62.09,62.09,62.07,62.07,4500.0,55.6975,55.6975,55.6795,55.6795,4500.0
2013-11-14 14:10:00,62.07,62.07,62.06,62.07,6900.0,55.6795,55.6795,55.6705,55.6795,6900.0
2013-11-14 14:15:00,62.07,62.08,62.06,62.06,13200.0,55.6795,55.6885,55.6705,55.6705,13200.0
2013-11-14 14:20:00,62.06,62.09,62.06,62.07,7800.0,55.6705,55.6975,55.6705,55.6795,7800.0
2013-11-14 14:25:00,62.07,62.09,62.06,62.08,10500.0,55.6795,55.6975,55.6705,55.6885,10500.0
2013-11-14 14:30:00,62.08,62.09,62.05,62.07,16200.0,55.6885,55.6975,55.6616,55.6795,16200.0
2013-11-14 14:35:00,62.07,62.08,62.06,62.08,10500.0,55.6795,55.6885,55.6705,55.6885,10500.0
2013-11-14 14:40:00,62.07,62.11,62.07,62.11,13200.0,55.6795,55.7154,55.6795,55.7154,13200.0
2013-11-14 14:45:00,62.09,62.09,62.08,62.08,14700.0,55.6975,55.6975,55.6885,55.6885,14700.0
2013-11-14 14:50:00,62.08,62.1,62.06,62.07,32100.0,55.6885,55.7064,55.6705,55.6795,32100.0
2013-11-14 14:55:00,62.07,62.1,62.06,62.06,14400.0,55.6795,55.7064,55.6705,55.6705,14400.0
2013-11-14 15:00:00,62.07,62.08,62.06,62.08,14400.0,55.6795,55.6885,55.6705,55.6885,14400.0
2013-11-14 15:05:00,62.08,62.11,62.06,62.11,20100.0,55.6885,55.7154,55.6705,55.7154,20100.0
2013-11-14 15:10:00,62.1,62.17,62.08,62.12,24900.0,55.7064,55.7692,55.6885,55.7244,24900.0
2013-11-14 15:15:00,62.12,62.16,62.12,62.15,10200.0,55.7244,55.7603,55.7244,55.7513,10200.0
2013-11-14 15:20:00,62.16,62.2,62.13,62.18,27300.0,55.7603,55.7961,55.7333,55.7782,27300.0
2013-11-14 15:25:00,62.18,62.18,62.13,62.13,11400.0,55.7782,55.7782,55.7333,55.7333,11400.0
2013-11-14 15:30:00,62.14,62.17,62.14,62.16,19200.0,55.7423,55.7692,55.7423,55.7603,19200.0
2013-11-14 15:35:00,62.15,62.16,62.15,62.16,85500.0,55.7513,55.7603,55.7513,55.7603,85500.0
2013-11-14 15:40:00,62.15,62.28,62.15,62.27,39600.0,55.7513,55.8679,55.7513,55.8589,39600.0
2013-11-14 15:45:00,62.27,62.33,62.25,62.28,53700.0,55.8589,55.9128,55.841,55.8679,53700.0
2013-11-14 15:50:00,62.28,62.31,62.28,62.3,87900.0,55.8679,55.8948,55.8679,55.8858,87900.0
2013-11-14 15:55:00,62.31,62.37,62.27,62.34,109200.0,55.8948,55.9486,55.8589,55.9217,109200.0
2013-11-15 09:30:00,62.27,62.49,62.19,62.42,115800.0,55.8589,56.0563,55.7872,55.9935,115800.0
2013-11-15 09:35:00,62.51,62.51,62.29,62.29,8100.0,56.0742,56.0742,55.8769,55.8769,8100.0
2013-11-15 09:40:00,62.29,62.35,62.2,62.28,49500.0,55.8769,55.9307,55.7961,55.8679,49500.0
2013-11-15 09:45:00,62.28,62.36,62.2,62.28,31500.0,55.8679,55.9397,55.7961,55.8679,31500.0
2013-11-15 09:50:00,62.28,62.3,62.2,62.21,28200.0,55.8679,55.8858,55.7961,55.8051,28200.0
2013-11-15 09:55:00,62.22,62.29,62.18,62.28,55500.0,55.8141,55.8769,55.7782,55.8679,55500.0
2013-11-15 10:00:00,62.27,62.3,62.22,62.24,30000.0,55.8589,55.8858,55.8141,55.832,30000.0
2013-11-15 10:05:00,62.28,62.36,62.25,62.32,24900.0,55.8679,55.9397,55.841,55.9038,24900.0
2013-11-15 10:10:00,62.32,62.36,62.25,62.25,19500.0,55.9038,55.9397,55.841,55.841,19500.0
2013-11-15 10:15:00,62.24,62.25,62.15,62.17,9300.0,55.832,55.841,55.7513,55.7692,9300.0
2013-11-15 10:20:00,62.19,62.34,62.19,62.24,16500.0,55.7872,55.9217,55.7872,55.832,16500.0
2013-11-15 10:25:00,62.24,62.24,62.17,62.17,5400.0,55.832,55.832,55.7692,55.7692,5400.0
2013-11-15 10:30:00,62.17,62.19,62.11,62.13,12000.0,55.7692,55.7872,55.7154,55.7333,12000.0
2013-11-15 10:35:00,62.17,62.28,62.15,62.24,8700.0,55.7692,55.8679,55.7513,55.832,8700.0
2013-11-15 10:40:00,62.26,62.33,62.23,62.31,18000.0,55.85,55.9128,55.823,55.8948,18000.0
2013-11-15 10:45:00,62.33,62.36,62.29,62.32,19800.0,55.9128,55.9397,55.8769,55.9038,19800.0
2013-11-15 10:50:00,62.33,62.33,62.25,62.25,27600.0,55.9128,55.9128,55.841,55.841,27600.0
2013-11-15 10:55:00,62.28,62.36,62.24,62.33,60300.0,55.8679,55.9397,55.832,55.9128,60300.0
2013-11-15 11:00:00,62.33,62.35,62.31,62.33,13800.0,55.9128,55.9307,55.8948,55.9128,13800.0
2013-11-15 11:05:00,62.33,62.36,62.3,62.34,19800.0,55.9128,55.9397,55.8858,55.9217,19800.0
2013-11-15 11:10:00,62.31,62.35,62.29,62.3,33300.0,55.8948,55.9307,55.8769,55.8858,33300.0
2013-11-15 11:15:00,62.3,62.33,62.29,62.29,4800.0,55.8858,55.9128,55.8769,55.8769,4800.0
2013-11-15 11:20:00,62.3,62.32,62.3,62.31,4500.0,55.8858,55.9038,55.8858,55.8948,4500.0
2013-11-15 11:25:00,62.31,62.33,62.28,62.28,15000.0,55.8948,55.9128,55.8679,55.8679,15000.0
2013-11-15 11:30:00,62.28,62.3,62.28,62.3,5100.0,55.8679,55.8858,55.8679,55.8858,5100.0
2013-11-15 11:35:00,62.31,62.31,62.27,62.28,7200.0,55.8948,55.8948,55.8589,55.8679,7200.0
2013-11-15 11:40:00,62.27,62.27,62.23,62.24,10800.0,55.8589,55.8589,55.823,55.832,10800.0
2013-11-15 11:45:00,62.23,62.27,62.21,62.25,18000.0,55.823,55.8589,55.8051,55.841,18000.0
2013-11-15 11:50:00,62.27,62.29,62.2,62.2,12300.0,55.8589,55.8769,55.7961,55.7961,12300.0
2013-11-15 11:55:00,62.18,62.19,62.18,62.18,7800.0,55.7782,55.7872,55.7782,55.7782,7800.0
2013-11-15 12:00:00,62.18,62.18,62.12,62.12,17700.0,55.7782,55.7782,55.7244,55.7244,17700.0
2013-11-15 12:05:00,62.11,62.16,62.11,62.15,3000.0,55.7154,55.7603,55.7154,55.7513,3000.0
2013-11-15 12:10:00,62.16,62.18,62.15,62.16,3300.0,55.7603,55.7782,55.7513,55.7603,3300.0
2013-11-15 12:15:00,62.18,62.22,62.17,62.21,7500.0,55.7782,55.8141,55.7692,55.8051,7500.0
2013-11-15 12:20:00,62.2,62.21,62.18,62.18,26700.0,55.7961,55.8051,55.7782,55.7782,26700.0
2013-11-15 12:25:00,62.17,62.18,62.17,62.17,3600.0,55.7692,55.7782,55.7692,55.7692,3600.0
2013-11-15 12:30:00,62.19,62.2,62.16,62.16,12600.0,55.7872,55.7961,55.7603,55.7603,12600.0
2013-11-15 12:35:00,62.16,62.16,62.14,62.16,6900.0,55.7603,55.7603,55.7423,55.7603,6900.0
2013-11-15 12:40:00,62.15,62.19,62.11,62.19,50400.0,55.7513,55.7872,55.7154,55.7872,50400.0
2013-11-15 12:45:00,62.19,62.21,62.18,62.18,19800.0,55.7872,55.8051,55.7782,55.7782,19800.0
2013-11-15 12:50:00,62.19,62.19,62.16,62.17,7500.0,55.7872,55.7872,55.7603,55.7692,7500.0
2013-11-15 12:55:00,62.17,62.19,62.15,62.18,9900.0,55.7692,55.7872,55.7513,55.7782,9900.0
2013-11-15 13:00:00,62.2,62.2,62.18,62.18,5400.0,55.7961,55.7961,55.7782,55.7782,5400.0
2013-11-15 13:05:00,62.17,62.18,62.16,62.16,4200.0,55.7692,55.7782,55.7603,55.7603,4200.0
2013-11-15 13:10:00,62.18,62.19,62.13,62.13,15600.0,55.7782,55.7872,55.7333,55.7333,15600.0
2013-11-15 13:15:00,62.13,62.18,62.12,62.17,23700.0,55.7333,55.7782,55.7244,55.7692,23700.0
2013-11-15 13:20:00,62.17,62.17,62.14,62.16,11400.0,55.7692,55.7692,55.7423,55.7603,11400.0
2013-11-15 13:25:00,62.17,62.19,62.16,62.17,31800.0,55.7692,55.7872,55.7603,55.7692,31800.0
2013-11-15 13:30:00,62.18,62.25,62.15,62.24,48600.0,55.7782,55.841,55.7513,55.832,48600.0
2013-11-15 13:35:00,62.24,62.31,62.24,62.26,13500.0,55.832,55.8948,55.832,55.85,13500.0
2013-11-15 13:40:00,62.29,62.3,62.25,62.28,49800.0,55.8769,55.8858,55.841,55.8679,49800.0
2013-11-15 13:45:00,62.27,62.35,62.27,62.35,105300.0,55.8589,55.9307,55.8589,55.9307,105300.0
2013-11-15 13:50:00,62.35,62.36,62.32,62.35,6300.0,55.9307,55.9397,55.9038,55.9307,6300.0
2013-11-15 13:55:00,62.35,62.38,62.35,62.37,7500.0,55.9307,55.9576,55.9307,55.9486,7500.0
2013-11-15 14:00:00,62.37,62.4,62.37,62.4,6900.0,55.9486,55.9755,55.9486,55.9755,6900.0
2013-11-15 14:05:00,62.4,62.45,62.39,62.45,8100.0,55.9755,56.0204,55.9666,56.0204,8100.0
2013-11-15 14:10:00,62.45,62.47,62.43,62.46,9300.0,56.0204,56.0383,56.0025,56.0294,9300.0
2013-11-15 14:15:00,62.46,62.47,62.43,62.46,8700.0,56.0294,56.0383,56.0025,56.0294,8700.0
2013-11-15 14:20:00,62.47,62.47,62.45,62.47,12300.0,56.0383,56.0383,56.0204,56.0383,12300.0
2013-11-15 14:25:00,62.46,62.47,62.42,62.43,12900.0,56.0294,56.0383,55.9935,56.0025,12900.0
2013-11-15 14:30:00,62.42,62.42,62.39,62.41,13500.0,55.9935,55.9935,55.9666,55.9845,13500.0
2013-11-15 14:35:00,62.41,62.41,62.37,62.37,32100.0,55.9845,55.9845,55.9486,55.9486,32100.0
2013-11-15 14:40:00,62.35,62.35,62.31,62.32,14400.0,55.9307,55.9307,55.8948,55.9038,14400.0
2013-11-15 14:45:00,62.32,62.33,62.32,62.33,5400.0,55.9038,55.9128,55.9038,55.9128,5400.0
2013-11-15 14:50:00,62.33,62.34,62.3,62.34,14400.0,55.9128,55.9217,55.8858,55.9217,14400.0
2013-11-15 14:55:00,62.34,62.38,62.34,62.37,18000.0,55.9217,55.9576,55.9217,55.9486,18000.0
2013-11-15 15:00:00,62.36,62.42,62.36,62.4,28800.0,55.9397,55.9935,55.9397,55.9755,28800.0
2013-11-15 15:05:00,62.4,62.42,62.39,62.4,28200.0,55.9755,55.9935,55.9666,55.9755,28200.0
2013-11-15 15:10:00,62.41,62.41,62.37,62.38,19200.0,55.9845,55.9845,55.9486,55.9576,19200.0
2013-11-15 15:15:00,62.4,62.4,62.38,62.38,37800.0,55.9755,55.9755,55.9576,55.9576,37800.0
2013-11-15 15:20:00,62.38,62.41,62.36,62.4,9600.0,55.9576,55.9845,55.9397,55.9755,9600.0
2013-11-15 15:25:00,62.4,62.41,62.38,62.38,22800.0,55.9755,55.9845,55.9576,55.9576,22800.0
2013-11-15 15:30:00,62.4,62.4,62.38,62.38,24300.0,55.9755,55.9755,55.9576,55.9576,24300.0
2013-11-15 15:35:00,62.39,62.41,62.37,62.39,23400.0,55.9666,55.9845,55.9486,55.9666,23400.0
2013-11-15 15:40:00,62.38,62.39,62.35,62.36,21600.0,55.9576,55.9666,55.9307,55.9397,21600.0
2013-11-15 15:45:00,62.36,62.36,62.26,62.27,28200.0,55.9397,55.9397,55.85,55.8589,28200.0
2013-11-15 15:50:00,62.28,62.32,62.25,62.28,44100.0,55.8679,55.9038,55.841,55.8679,44100.0
2013-11-15 15:55:00,62.28,62.31,62.25,62.3,70500.0,55.8679,55.8948,55.841,55.8858,70500.0
2013-11-18 09:30:00,62.33,62.47,62.27,62.47,21300.0,55.9128,56.0383,55.8589,56.0383,21300.0
2013-11-18 09:35:00,62.47,62.47,62.39,62.41,10500.0,56.0383,56.0383,55.9666,55.9845,10500.0
2013-11-18 09:40:00,62.4,62.4,62.27,62.27,14400.0,55.9755,55.9755,55.8589,55.8589,14400.0
2013-11-18 09:45:00,62.32,62.32,62.16,62.19,9600.0,55.9038,55.9038,55.7603,55.7872,9600.0
2013-11-18 09:50:00,62.15,62.2,62.1,62.16,46200.0,55.7513,55.7961,55.7064,55.7603,46200.0
2013-11-18 09:55:00,62.14,62.14,62.02,62.03,6600.0,55.7423,55.7423,55.6347,55.6436,6600.0
2013-11-18 10:00:00,62.02,62.02,61.87,61.93,39300.0,55.6347,55.6347,55.5001,55.5539,39300.0
2013-11-18 10:05:00,61.93,62.08,61.88,62.02,13800.0,55.5539,55.6885,55.5091,55.6347,13800.0
2013-11-18 10:10:00,62.03,62.03,61.94,61.94,9000.0,55.6436,55.6436,55.5629,55.5629,9000.0
2013-11-18 10:15:00,61.94,61.98,61.88,61.98,12900.0,55.5629,55.5988,55.5091,55.5988,12900.0
2013-11-18 10:20:00,62.01,62.1,62.0,62.01,15900.0,55.6257,55.7064,55.6167,55.6257,15900.0
2013-11-18 10:25:00,62.01,62.05,61.99,62.0,13500.0,55.6257,55.6616,55.6078,55.6167,13500.0
2013-11-18 10:30:00,62.0,62.08,62.0,62.05,30900.0,55.6167,55.6885,55.6167,55.6616,30900.0
2013-11-18 10:35:00,62.05,62.19,62.05,62.14,27300.0,55.6616,55.7872,55.6616,55.7423,27300.0
2013-11-18 10:40:00,62.14,62.19,62.11,62.11,17400.0,55.7423,55.7872,55.7154,55.7154,17400.0
2013-11-18 10:45:00,62.11,62.15,62.11,62.12,12000.0,55.7154,55.7513,55.7154,55.7244,12000.0
2013-11-18 10:50:00,62.12,62.15,62.1,62.11,12300.0,55.7244,55.7513,55.7064,55.7154,12300.0
2013-11-18 10:55:00,62.1,62.14,62.1,62.12,9900.0,55.7064,55.7423,55.7064,55.7244,9900.0
2013-11-18 11:00:00,62.12,62.15,62.1,62.13,8700.0,55.7244,55.7513,55.7064,55.7333,8700.0
2013-11-18 11:05:00,62.16,62.16,62.07,62.11,12900.0,55.7603,55.7603,55.6795,55.7154,12900.0
2013-11-18 11:10:00,62.11,62.13,62.09,62.1,6600.0,55.7154,55.7333,55.6975,55.7064,6600.0
2013-11-18 11:15:00,62.1,62.1,62.08,62.08,7500.0,55.7064,55.7064,55.6885,55.6885,7500.0
2013-11-18 11:20:00,62.07,62.12,62.07,62.09,8700.0,55.6795,55.7244,55.6795,55.6975,8700.0
2013-11-18 11:25:00,62.09,62.11,62.07,62.11,8100.0,55.6975,55.7154,55.6795,55.7154,8100.0
2013-11-18 11:30:00,62.11,62.15,62.1,62.1,16500.0,55.7154,55.7513,55.7064,55.7064,16500.0
2013-11-18 11:35:00,62.1,62.15,62.1,62.1,9600.0,55.7064,55.7513,55.7064,55.7064,9600.0
2013-11-18 11:40:00,62.09,62.09,62.04,62.04,8700.0,55.6975,55.6975,55.6526,55.6526,8700.0
2013-11-18 11:45:00,62.04,62.09,62.04,62.06,7800.0,55.6526,55.6975,55.6526,55.6705,7800.0
2013-11-18 11:50:00,62.07,62.07,61.98,61.98,8400.0,55.6795,55.6795,55.5988,55.5988,8400.0
2013-11-18 11:55:00,61.99,61.99,61.93,61.96,13500.0,55.6078,55.6078,55.5539,55.5808,13500.0
2013-11-18 12:00:00,61.96,62.0,61.96,61.99,8100.0,55.5808,55.6167,55.5808,55.6078,8100.0
2013-11-18 12:05:00,62.02,62.06,62.0,62.05,8400.0,55.6347,55.6705,55.6167,55.6616,8400.0
2013-11-18 12:10:00,62.04,62.04,62.01,62.01,6000.0,55.6526,55.6526,55.6257,55.6257,6000.0
2013-11-18 12:15:00,62.01,62.03,61.98,61.98,6600.0,55.6257,55.6436,55.5988,55.5988,6600.0
2013-11-18 12:20:00,62.0,62.04,61.98,62.04,9000.0,55.6167,55.6526,55.5988,55.6526,9000.0
2013-11-18 12:25:00,62.05,62.05,62.02,62.05,6900.0,55.6616,55.6616,55.6347,55.6616,6900.0
2013-11-18 12:30:00,62.03,62.05,62.01,62.04,7200.0,55.6436,55.6616,55.6257,55.6526,7200.0
2013-11-18 12:35:00,62.04,62.04,61.99,61.99,9000.0,55.6526,55.6526,55.6078,55.6078,9000.0
2013-11-18 12:40:00,61.97,61.99,61.96,61.97,5700.0,55.5898,55.6078,55.5808,55.5898,5700.0
2013-11-18 12:45:00,61.96,62.0,61.96,62.0,6000.0,55.5808,55.6167,55.5808,55.6167,6000.0
2013-11-18 12:50:00,62.0,62.0,61.95,61.97,9000.0,55.6167,55.6167,55.5719,55.5898,9000.0
2013-11-18 12:55:00,61.99,61.99,61.95,61.99,5700.0,55.6078,55.6078,55.5719,55.6078,5700.0
2013-11-18 13:00:00,61.98,61.98,61.92,61.97,6600.0,55.5988,55.5988,55.545,55.5898,6600.0
2013-11-18 13:05:00,61.96,61.96,61.93,61.93,3900.0,55.5808,55.5808,55.5539,55.5539,3900.0
2013-11-18 13:10:00,61.94,61.98,61.93,61.94,6000.0,55.5629,55.5988,55.5539,55.5629,6000.0
2013-11-18 13:15:00,61.94,61.99,61.94,61.98,7500.0,55.5629,55.6078,55.5629,55.5988,7500.0
2013-11-18 13:20:00,61.98,61.98,61.96,61.96,9000.0,55.5988,55.5988,55.5808,55.5808,9000.0
2013-11-18 13:25:00,61.97,61.98,61.95,61.98,29400.0,55.5898,55.5988,55.5719,55.5988,29400.0
2013-11-18 13:30:00,61.99,62.0,61.97,61.98,21900.0,55.6078,55.6167,55.5898,55.5988,21900.0
2013-11-18 13:35:00,62.0,62.01,61.99,62.0,7200.0,55.6167,55.6257,55.6078,55.6167,7200.0
2013-11-18 13:40:00,62.0,62.01,61.98,61.98,10200.0,55.6167,55.6257,55.5988,55.5988,10200.0
2013-11-18 13:45:00,61.98,62.01,61.97,62.01,21000.0,55.5988,55.6257,55.5898,55.6257,21000.0
2013-11-18 13:50:00,62.0,62.03,61.98,62.01,8700.0,55.6167,55.6436,55.5988,55.6257,8700.0
2013-11-18 13:55:00,62.03,62.04,62.0,62.0,9900.0,55.6436,55.6526,55.6167,55.6167,9900.0
2013-11-18 14:00:00,62.0,62.0,61.99,62.0,4500.0,55.6167,55.6167,55.6078,55.6167,4500.0
2013-11-18 14:05:00,62.01,62.04,62.01,62.03,7200.0,55.6257,55.6526,55.6257,55.6436,7200.0
2013-11-18 14:10:00,62.03,62.03,62.01,62.01,4500.0,55.6436,55.6436,55.6257,55.6257,4500.0
2013-11-18 14:15:00,62.02,62.04,62.02,62.04,2100.0,55.6347,55.6526,55.6347,55.6526,2100.0
2013-11-18 14:20:00,62.05,62.06,62.04,62.06,7500.0,55.6616,55.6705,55.6526,55.6705,7500.0
2013-11-18 14:25:00,62.08,62.14,62.08,62.14,19500.0,55.6885,55.7423,55.6885,55.7423,19500.0
2013-11-18 14:30:00,62.14,62.14,62.09,62.09,10200.0,55.7423,55.7423,55.6975,55.6975,10200.0
2013-11-18 14:35:00,62.08,62.12,62.06,62.12,5700.0,55.6885,55.7244,55.6705,55.7244,5700.0
2013-11-18 14:40:00,62.11,62.11,62.01,62.02,9900.0,55.7154,55.7154,55.6257,55.6347,9900.0
2013-11-18 14:45:00,62.03,62.03,61.94,61.95,18600.0,55.6436,55.6436,55.5629,55.5719,18600.0
2013-11-18 14:50:00,61.95,61.98,61.95,61.96,5400.0,55.5719,55.5988,55.5719,55.5808,5400.0
2013-11-18 14:55:00,61.97,61.97,61.93,61.94,9000.0,55.5898,55.5898,55.5539,55.5629,9000.0
2013-11-18 15:00:00,61.94,61.96,61.93,61.93,13200.0,55.5629,55.5808,55.5539,55.5539,13200.0
2013-11-18 15:05:00,61.95,61.95,61.89,61.9,12300.0,55.5719,55.5719,55.5181,55.527,12300.0
2013-11-18 15:10:00,61.89,61.91,61.82,61.82,33600.0,55.5181,55.536,55.4553,55.4553,33600.0
2013-11-18 15:15:00,61.82,61.86,61.78,61.86,15600.0,55.4553,55.4911,55.4194,55.4911,15600.0
2013-11-18 15:20:00,61.84,61.84,61.82,61.82,15900.0,55.4732,55.4732,55.4553,55.4553,15900.0
2013-11-18 15:25:00,61.81,61.82,61.76,61.81,33300.0,55.4463,55.4553,55.4014,55.4463,33300.0
2013-11-18 15:30:00,61.8,61.8,61.75,61.78,24900.0,55.4373,55.4373,55.3925,55.4194,24900.0
2013-11-18 15:35:00,61.79,61.85,61.76,61.79,60900.0,55.4283,55.4822,55.4014,55.4283,60900.0
2013-11-18 15:40:00,61.79,61.87,61.79,61.84,26400.0,55.4283,55.5001,55.4283,55.4732,26400.0
2013-11-18 15:45:00,61.86,61.88,61.81,61.83,67800.0,55.4911,55.5091,55.4463,55.4642,67800.0
2013-11-18 15:50:00,61.83,61.89,61.81,61.84,38400.0,55.4642,55.5181,55.4463,55.4732,38400.0
2013-11-18 15:55:00,61.84,61.95,61.83,61.93,80400.0,55.4732,55.5719,55.4642,55.5539,80400.0
2013-11-19 09:30:00,61.73,61.86,61.72,61.86,12900.0,55.3745,55.4911,55.3656,55.4911,12900.0
2013-11-19 09:35:00,61.79,61.96,61.73,61.93,14700.0,55.4283,55.5808,55.3745,55.5539,14700.0
2013-11-19 09:40:00,61.92,61.92,61.84,61.84,7200.0,55.545,55.545,55.4732,55.4732,7200.0
2013-11-19 09:45:00,61.82,61.83,61.75,61.76,54000.0,55.4553,55.4642,55.3925,55.4014,54000.0
2013-11-19 09:50:00,61.75,62.02,61.75,62.02,14700.0,55.3925,55.6347,55.3925,55.6347,14700.0
2013-11-19 09:55:00,62.03,62.03,61.9,61.94,6600.0,55.6436,55.6436,55.527,55.5629,6600.0
2013-11-19 10:00:00,61.94,62.09,61.94,62.09,18300.0,55.5629,55.6975,55.5629,55.6975,18300.0
2013-11-19 10:05:00,62.08,62.18,62.08,62.16,15300.0,55.6885,55.7782,55.6885,55.7603,15300.0
2013-11-19 10:10:00,62.16,62.16,62.1,62.13,15000.0,55.7603,55.7603,55.7064,55.7333,15000.0
2013-11-19 10:15:00,62.15,62.19,62.15,62.17,9000.0,55.7513,55.7872,55.7513,55.7692,9000.0
2013-11-19 10:20:00,62.15,62.16,62.11,62.16,16200.0,55.7513,55.7603,55.7154,55.7603,16200.0
2013-11-19 10:25:00,62.16,62.16,62.08,62.11,7500.0,55.7603,55.7603,55.6885,55.7154,7500.0
2013-11-19 10:30:00,62.11,62.12,62.08,62.12,7500.0,55.7154,55.7244,55.6885,55.7244,7500.0
2013-11-19 10:35:00,62.14,62.27,62.14,62.23,11100.0,55.7423,55.8589,55.7423,55.823,11100.0
2013-11-19 10:40:00,62.23,62.23,62.19,62.19,7800.0,55.823,55.823,55.7872,55.7872,7800.0
2013-11-19 10:45:00,62.2,62.25,62.17,62.2,7500.0,55.7961,55.841,55.7692,55.7961,7500.0
2013-11-19 10:50:00,62.21,62.21,62.17,62.18,6300.0,55.8051,55.8051,55.7692,55.7782,6300.0
2013-11-19 10:55:00,62.2,62.2,62.18,62.2,900.0,55.7961,55.7961,55.7782,55.7961,900.0
2013-11-19 11:00:00,62.21,62.22,62.07,62.07,15900.0,55.8051,55.8141,55.6795,55.6795,15900.0
2013-11-19 11:05:00,62.08,62.17,62.08,62.13,10200.0,55.6885,55.7692,55.6885,55.7333,10200.0
2013-11-19 11:10:00,62.13,62.13,62.07,62.07,3900.0,55.7333,55.7333,55.6795,55.6795,3900.0
2013-11-19 11:15:00,62.07,62.07,61.99,62.0,22800.0,55.6795,55.6795,55.6078,55.6167,22800.0
2013-11-19 11:20:00,62.01,62.01,61.99,61.99,4200.0,55.6257,55.6257,55.6078,55.6078,4200.0
2013-11-19 11:25:00,62.01,62.01,61.94,61.97,11400.0,55.6257,55.6257,55.5629,55.5898,11400.0
2013-11-19 11:30:00,61.96,62.05,61.96,62.01,16800.0,55.5808,55.6616,55.5808,55.6257,16800.0
2013-11-19 11:35:00,62.01,62.01,62.0,62.0,1800.0,55.6257,55.6257,55.6167,55.6167,1800.0
2013-11-19 11:40:00,61.99,62.0,61.96,61.96,6600.0,55.6078,55.6167,55.5808,55.5808,6600.0
2013-11-19 11:45:00,61.97,62.0,61.97,61.98,5700.0,55.5898,55.6167,55.5898,55.5988,5700.0
2013-11-19 11:50:00,62.01,62.06,62.0,62.06,8700.0,55.6257,55.6705,55.6167,55.6705,8700.0
2013-11-19 11:55:00,62.03,62.06,62.02,62.06,7800.0,55.6436,55.6705,55.6347,55.6705,7800.0
2013-11-19 12:00:00,62.05,62.07,62.03,62.07,9000.0,55.6616,55.6795,55.6436,55.6795,9000.0
2013-11-19 12:05:00,62.05,62.14,62.05,62.14,1500.0,55.6616,55.7423,55.6616,55.7423,1500.0
2013-11-19 12:10:00,62.14,62.17,62.12,62.13,33600.0,55.7423,55.7692,55.7244,55.7333,33600.0
2013-11-19 12:15:00,62.13,62.13,62.11,62.11,2400.0,55.7333,55.7333,55.7154,55.7154,2400.0
2013-11-19 12:20:00,62.08,62.18,62.07,62.18,6900.0,55.6885,55.7782,55.6795,55.7782,6900.0
2013-11-19 12:25:00,62.18,62.2,62.18,62.2,7500.0,55.7782,55.7961,55.7782,55.7961,7500.0
2013-11-19 12:30:00,62.19,62.21,62.17,62.21,6000.0,55.7872,55.8051,55.7692,55.8051,6000.0
2013-11-19 12:35:00,62.2,62.2,62.19,62.19,900.0,55.7961,55.7961,55.7872,55.7872,900.0
2013-11-19 12:40:00,62.19,62.22,62.18,62.22,11400.0,55.7872,55.8141,55.7782,55.8141,11400.0
2013-11-19 12:45:00,62.22,62.26,62.22,62.24,17100.0,55.8141,55.85,55.8141,55.832,17100.0
2013-11-19 12:50:00,62.24,62.25,62.23,62.23,3300.0,55.832,55.841,55.823,55.823,3300.0
2013-11-19 12:55:00,62.21,62.21,62.18,62.2,9900.0,55.8051,55.8051,55.7782,55.7961,9900.0
2013-11-19 13:00:00,62.21,62.23,62.2,62.21,7500.0,55.8051,55.823,55.7961,55.8051,7500.0
2013-11-19 13:05:00,62.24,62.24,62.18,62.18,11100.0,55.832,55.832,55.7782,55.7782,11100.0
2013-11-19 13:10:00,62.18,62.18,62.13,62.13,6900.0,55.7782,55.7782,55.7333,55.7333,6900.0
2013-11-19 13:15:00,62.13,62.14,62.12,62.12,5700.0,55.7333,55.7423,55.7244,55.7244,5700.0
2013-11-19 13:20:00,62.12,62.12,62.04,62.04,7200.0,55.7244,55.7244,55.6526,55.6526,7200.0
2013-11-19 13:25:00,62.02,62.02,61.95,61.95,16500.0,55.6347,55.6347,55.5719,55.5719,16500.0
2013-11-19 13:30:00,61.93,62.03,61.91,62.03,11400.0,55.5539,55.6436,55.536,55.6436,11400.0
2013-11-19 13:35:00,62.01,62.01,61.96,61.96,9000.0,55.6257,55.6257,55.5808,55.5808,9000.0
2013-11-19 13:40:00,61.94,61.99,61.94,61.98,6600.0,55.5629,55.6078,55.5629,55.5988,6600.0
2013-11-19 13:45:00,61.98,61.98,61.89,61.9,29100.0,55.5988,55.5988,55.5181,55.527,29100.0
2013-11-19 13:50:00,61.9,61.9,61.8,61.86,13200.0,55.527,55.527,55.4373,55.4911,13200.0
2013-11-19 13:55:00,61.84,61.86,61.8,61.83,7200.0,55.4732,55.4911,55.4373,55.4642,7200.0
2013-11-19 14:00:00,61.85,61.93,61.85,61.89,11100.0,55.4822,55.5539,55.4822,55.5181,11100.0
2013-11-19 14:05:00,61.87,61.89,61.77,61.78,18000.0,55.5001,55.5181,55.4104,55.4194,18000.0
2013-11-19 14:10:00,61.76,61.81,61.76,61.79,11100.0,55.4014,55.4463,55.4014,55.4283,11100.0
2013-11-19 14:15:00,61.76,61.78,61.72,61.73,13500.0,55.4014,55.4194,55.3656,55.3745,13500.0
2013-11-19 14:20:00,61.74,61.74,61.7,61.74,8700.0,55.3835,55.3835,55.3476,55.3835,8700.0
2013-11-19 14:25:00,61.73,61.73,61.7,61.73,24300.0,55.3745,55.3745,55.3476,55.3745,24300.0
2013-11-19 14:30:00,61.74,61.81,61.74,61.81,5400.0,55.3835,55.4463,55.3835,55.4463,5400.0
2013-11-19 14:35:00,61.85,61.92,61.85,61.92,7200.0,55.4822,55.545,55.4822,55.545,7200.0
2013-11-19 14:40:00,61.91,61.94,61.87,61.88,12300.0,55.536,55.5629,55.5001,55.5091,12300.0
2013-11-19 14:45:00,61.9,61.94,61.88,61.88,3600.0,55.527,55.5629,55.5091,55.5091,3600.0
2013-11-19 14:50:00,61.88,61.88,61.81,61.83,7500.0,55.5091,55.5091,55.4463,55.4642,7500.0
2013-11-19 14:55:00,61.84,61.84,61.82,61.84,2100.0,55.4732,55.4732,55.4553,55.4732,2100.0
2013-11-19 15:00:00,61.84,61.89,61.82,61.86,9000.0,55.4732,55.5181,55.4553,55.4911,9000.0
2013-11-19 15:05:00,61.86,61.9,61.85,61.9,11400.0,55.4911,55.527,55.4822,55.527,11400.0
2013-11-19 15:10:00,61.93,61.93,61.87,61.87,5100.0,55.5539,55.5539,55.5001,55.5001,5100.0
2013-11-19 15:15:00,61.89,61.95,61.88,61.94,12300.0,55.5181,55.5719,55.5091,55.5629,12300.0
2013-11-19 15:20:00,61.94,61.96,61.94,61.94,15600.0,55.5629,55.5808,55.5629,55.5629,15600.0
2013-11-19 15:25:00,61.94,61.94,61.9,61.91,13500.0,55.5629,55.5629,55.527,55.536,13500.0
2013-11-19 15:30:00,61.9,61.93,61.85,61.85,17700.0,55.527,55.5539,55.4822,55.4822,17700.0
2013-11-19 15:35:00,61.85,61.88,61.83,61.86,13200.0,55.4822,55.5091,55.4642,55.4911,13200.0
2013-11-19 15:40:00,61.85,61.89,61.85,61.87,17100.0,55.4822,55.5181,55.4822,55.5001,17100.0
2013-11-19 15:45:00,61.86,61.89,61.86,61.89,26100.0,55.4911,55.5181,55.4911,55.5181,26100.0
2013-11-19 15:50:00,61.89,61.95,61.86,61.86,21300.0,55.5181,55.5719,55.4911,55.4911,21300.0
2013-11-19 15:55:00,61.86,61.92,61.86,61.89,39300.0,55.4911,55.545,55.4911,55.5181,39300.0
2013-11-20 09:30:00,61.89,61.91,61.8,61.87,12300.0,55.5181,55.536,55.4373,55.5001,12300.0
2013-11-20 09:35:00,61.88,61.88,61.79,61.79,6300.0,55.5091,55.5091,55.4283,55.4283,6300.0
2013-11-20 09:40:00,61.77,61.77,61.73,61.74,4800.0,55.4104,55.4104,55.3745,55.3835,4800.0
2013-11-20 09:45:00,61.74,61.9,61.73,61.87,9900.0,55.3835,55.527,55.3745,55.5001,9900.0
2013-11-20 09:50:00,61.9,61.98,61.81,61.85,27300.0,55.527,55.5988,55.4463,55.4822,27300.0
2013-11-20 09:55:00,61.84,61.9,61.83,61.9,10500.0,55.4732,55.527,55.4642,55.527,10500.0
2013-11-20 10:00:00,61.94,61.94,61.84,61.87,10200.0,55.5629,55.5629,55.4732,55.5001,10200.0
2013-11-20 10:05:00,61.84,61.95,61.84,61.88,17400.0,55.4732,55.5719,55.4732,55.5091,17400.0
2013-11-20 10:10:00,61.87,61.93,61.87,61.87,6900.0,55.5001,55.5539,55.5001,55.5001,6900.0
2013-11-20 10:15:00,61.87,61.88,61.81,61.81,5400.0,55.5001,55.5091,55.4463,55.4463,5400.0
2013-11-20 10:20:00,61.82,62.01,61.82,61.95,17100.0,55.4553,55.6257,55.4553,55.5719,17100.0
2013-11-20 10:25:00,61.96,61.99,61.93,61.93,9600.0,55.5808,55.6078,55.5539,55.5539,9600.0
2013-11-20 10:30:00,61.92,61.96,61.89,61.89,9600.0,55.545,55.5808,55.5181,55.5181,9600.0
2013-11-20 10:35:00,61.86,61.86,61.75,61.86,10800.0,55.4911,55.4911,55.3925,55.4911,10800.0
2013-11-20 10:40:00,61.83,61.85,61.81,61.82,6600.0,55.4642,55.4822,55.4463,55.4553,6600.0
2013-11-20 10:45:00,61.81,61.95,61.81,61.94,10500.0,55.4463,55.5719,55.4463,55.5629,10500.0
2013-11-20 10:50:00,61.92,61.92,61.82,61.89,9900.0,55.545,55.545,55.4553,55.5181,9900.0
2013-11-20 10:55:00,61.89,61.89,61.78,61.78,12300.0,55.5181,55.5181,55.4194,55.4194,12300.0
2013-11-20 11:00:00,61.76,61.78,61.72,61.78,13800.0,55.4014,55.4194,55.3656,55.4194,13800.0
2013-11-20 11:05:00,61.78,61.84,61.75,61.84,14700.0,55.4194,55.4732,55.3925,55.4732,14700.0
2013-11-20 11:10:00,61.83,61.84,61.76,61.76,9000.0,55.4642,55.4732,55.4014,55.4014,9000.0
2013-11-20 11:15:00,61.77,61.79,61.77,61.79,5400.0,55.4104,55.4283,55.4104,55.4283,5400.0
2013-11-20 11:20:00,61.8,61.82,61.8,61.82,10200.0,55.4373,55.4553,55.4373,55.4553,10200.0
2013-11-20 11:25:00,61.83,61.83,61.77,61.77,3600.0,55.4642,55.4642,55.4104,55.4104,3600.0
2013-11-20 11:30:00,61.79,61.8,61.74,61.78,12900.0,55.4283,55.4373,55.3835,55.4194,12900.0
2013-11-20 11:35:00,61.8,61.86,61.8,61.83,16800.0,55.4373,55.4911,55.4373,55.4642,16800.0
2013-11-20 11:40:00,61.8,61.81,61.72,61.72,9000.0,55.4373,55.4463,55.3656,55.3656,9000.0
2013-11-20 11:45:00,61.73,61.76,61.73,61.76,11700.0,55.3745,55.4014,55.3745,55.4014,11700.0
2013-11-20 11:50:00,61.78,61.78,61.75,61.77,3300.0,55.4194,55.4194,55.3925,55.4104,3300.0
2013-11-20 11:55:00,61.78,61.83,61.78,61.82,17700.0,55.4194,55.4642,55.4194,55.4553,17700.0
2013-11-20 12:00:00,61.86,61.94,61.86,61.91,14100.0,55.4911,55.5629,55.4911,55.536,14100.0
2013-11-20 12:05:00,61.92,61.96,61.92,61.94,8400.0,55.545,55.5808,55.545,55.5629,8400.0
2013-11-20 12:10:00,61.95,61.95,61.91,61.95,9900.0,55.5719,55.5719,55.536,55.5719,9900.0
2013-11-20 12:15:00,61.93,62.03,61.93,62.02,10200.0,55.5539,55.6436,55.5539,55.6347,10200.0
2013-11-20 12:20:00,62.04,62.09,62.03,62.03,12900.0,55.6526,55.6975,55.6436,55.6436,12900.0
2013-11-20 12:25:00,62.03,62.03,62.0,62.0,6600.0,55.6436,55.6436,55.6167,55.6167,6600.0
2013-11-20 12:30:00,62.0,62.01,61.97,62.01,16200.0,55.6167,55.6257,55.5898,55.6257,16200.0
2013-11-20 12:35:00,62.02,62.09,62.02,62.07,18900.0,55.6347,55.6975,55.6347,55.6795,18900.0
2013-11-20 12:40:00,62.05,62.06,62.01,62.06,12000.0,55.6616,55.6705,55.6257,55.6705,12000.0
2013-11-20 12:45:00,62.07,62.07,62.05,62.05,2700.0,55.6795,55.6795,55.6616,55.6616,2700.0
2013-11-20 12:50:00,62.05,62.06,62.04,62.05,7800.0,55.6616,55.6705,55.6526,55.6616,7800.0
2013-11-20 12:55:00,62.05,62.08,62.05,62.08,8400.0,55.6616,55.6885,55.6616,55.6885,8400.0
2013-11-20 13:00:00,62.08,62.14,62.08,62.12,13500.0,55.6885,55.7423,55.6885,55.7244,13500.0
2013-11-20 13:05:00,62.12,62.12,62.1,62.1,4800.0,55.7244,55.7244,55.7064,55.7064,4800.0
2013-11-20 13:10:00,62.11,62.11,62.08,62.09,10200.0,55.7154,55.7154,55.6885,55.6975,10200.0
2013-11-20 13:15:00,62.08,62.08,62.06,62.07,8700.0,55.6885,55.6885,55.6705,55.6795,8700.0
2013-11-20 13:20:00,62.07,62.08,62.04,62.05,8400.0,55.6795,55.6885,55.6526,55.6616,8400.0
2013-11-20 13:25:00,62.05,62.07,62.04,62.06,9300.0,55.6616,55.6795,55.6526,55.6705,9300.0
2013-11-20 13:30:00,62.06,62.1,62.04,62.08,30000.0,55.6705,55.7064,55.6526,55.6885,30000.0
2013-11-20 13:35:00,62.07,62.07,62.04,62.05,5400.0,55.6795,55.6795,55.6526,55.6616,5400.0
2013-11-20 13:40:00,62.05,62.05,62.05,62.05,1800.0,55.6616,55.6616,55.6616,55.6616,1800.0
2013-11-20 13:45:00,62.05,62.08,62.05,62.06,8100.0,55.6616,55.6885,55.6616,55.6705,8100.0
2013-11-20 13:50:00,62.05,62.05,62.03,62.03,1500.0,55.6616,55.6616,55.6436,55.6436,1500.0
2013-11-20 13:55:00,62.04,62.04,62.01,62.03,8400.0,55.6526,55.6526,55.6257,55.6436,8400.0
2013-11-20 14:00:00,62.02,62.06,61.88,61.97,66600.0,55.6347,55.6705,55.5091,55.5898,66600.0
2013-11-20 14:05:00,61.97,61.99,61.9,61.96,20400.0,55.5898,55.6078,55.527,55.5808,20400.0
2013-11-20 14:10:00,61.96,61.96,61.68,61.71,26100.0,55.5808,55.5808,55.3297,55.3566,26100.0
2013-11-20 14:15:00,61.72,61.85,61.72,61.85,13800.0,55.3656,55.4822,55.3656,55.4822,13800.0
2013-11-20 14:20:00,61.82,61.84,61.78,61.83,11400.0,55.4553,55.4732,55.4194,55.4642,11400.0
2013-11-20 14:25:00,61.85,61.86,61.78,61.81,10500.0,55.4822,55.4911,55.4194,55.4463,10500.0
2013-11-20 14:30:00,61.8,61.8,61.72,61.73,16200.0,55.4373,55.4373,55.3656,55.3745,16200.0
2013-11-20 14:35:00,61.72,61.72,61.63,61.64,24000.0,55.3656,55.3656,55.2848,55.2938,24000.0
2013-11-20 14:40:00,61.6,61.63,61.56,61.62,27600.0,55.2579,55.2848,55.222,55.2758,27600.0
2013-11-20 14:45:00,61.62,61.68,61.59,61.66,20400.0,55.2758,55.3297,55.2489,55.3117,20400.0
2013-11-20 14:50:00,61.66,61.66,61.52,61.55,24000.0,55.3117,55.3117,55.1861,55.2131,24000.0
2013-11-20 14:55:00,61.56,61.58,61.53,61.58,12600.0,55.222,55.24,55.1951,55.24,12600.0
2013-11-20 15:00:00,61.58,61.58,61.46,61.46,22800.0,55.24,55.24,55.1323,55.1323,22800.0
2013-11-20 15:05:00,61.47,61.49,61.39,61.39,16200.0,55.1413,55.1592,55.0695,55.0695,16200.0
2013-11-20 15:10:00,61.4,61.47,61.4,61.44,18000.0,55.0785,55.1413,55.0785,55.1144,18000.0
2013-11-20 15:15:00,61.43,61.47,61.42,61.45,14400.0,55.1054,55.1413,55.0964,55.1234,14400.0
2013-11-20 15:20:00,61.45,61.52,61.42,61.45,24000.0,55.1234,55.1861,55.0964,55.1234,24000.0
2013-11-20 15:25:00,61.45,61.51,61.44,61.5,21600.0,55.1234,55.1772,55.1144,55.1682,21600.0
2013-11-20 15:30:00,61.49,61.49,61.4,61.44,31500.0,55.1592,55.1592,55.0785,55.1144,31500.0
2013-11-20 15:35:00,61.45,61.53,61.43,61.53,22800.0,55.1234,55.1951,55.1054,55.1951,22800.0
2013-11-20 15:40:00,61.52,61.6,61.51,61.55,19200.0,55.1861,55.2579,55.1772,55.2131,19200.0
2013-11-20 15:45:00,61.55,61.59,61.5,61.58,9000.0,55.2131,55.2489,55.1682,55.24,9000.0
2013-11-20 15:50:00,61.57,61.57,61.49,61.52,23700.0,55.231,55.231,55.1592,55.1861,23700.0
2013-11-20 15:55:00,61.52,61.61,61.52,61.55,41400.0,55.1861,55.2669,55.1861,55.2131,41400.0
2013-11-21 09:30:00,61.66,61.8,61.47,61.6,17400.0,55.3117,55.4373,55.1413,55.2579,17400.0
2013-11-21 09:35:00,61.7,61.7,61.56,61.56,2100.0,55.3476,55.3476,55.222,55.222,2100.0
2013-11-21 09:40:00,61.59,61.68,61.58,61.65,3900.0,55.2489,55.3297,55.24,55.3028,3900.0
2013-11-21 09:45:00,61.77,61.77,61.64,61.64,8400.0,55.4104,55.4104,55.2938,55.2938,8400.0
2013-11-21 09:50:00,61.6,61.61,61.52,61.53,36300.0,55.2579,55.2669,55.1861,55.1951,36300.0
2013-11-21 09:55:00,61.52,61.57,61.47,61.56,16200.0,55.1861,55.231,55.1413,55.222,16200.0
2013-11-21 10:00:00,61.6,61.64,61.5,61.5,10800.0,55.2579,55.2938,55.1682,55.1682,10800.0
2013-11-21 10:05:00,61.54,61.64,61.54,61.63,6000.0,55.2041,55.2938,55.2041,55.2848,6000.0
2013-11-21 10:10:00,61.67,61.71,61.66,61.68,5400.0,55.3207,55.3566,55.3117,55.3297,5400.0
2013-11-21 10:15:00,61.73,61.74,61.71,61.72,7800.0,55.3745,55.3835,55.3566,55.3656,7800.0
2013-11-21 10:20:00,61.74,61.81,61.72,61.79,14400.0,55.3835,55.4463,55.3656,55.4283,14400.0
2013-11-21 10:25:00,61.81,61.83,61.78,61.81,3900.0,55.4463,55.4642,55.4194,55.4463,3900.0
2013-11-21 10:30:00,61.83,61.93,61.81,61.84,10800.0,55.4642,55.5539,55.4463,55.4732,10800.0
2013-11-21 10:35:00,61.89,61.93,61.87,61.9,11100.0,55.5181,55.5539,55.5001,55.527,11100.0
2013-11-21 10:40:00,61.9,61.99,61.9,61.91,10200.0,55.527,55.6078,55.527,55.536,10200.0
2013-11-21 10:45:00,61.93,61.98,61.91,61.93,7500.0,55.5539,55.5988,55.536,55.5539,7500.0
2013-11-21 10:50:00,61.96,62.02,61.94,62.0,16200.0,55.5808,55.6347,55.5629,55.6167,16200.0
2013-11-21 10:55:00,62.0,62.01,61.94,61.98,6600.0,55.6167,55.6257,55.5629,55.5988,6600.0
2013-11-21 11:00:00,61.97,62.02,61.97,61.99,3600.0,55.5898,55.6347,55.5898,55.6078,3600.0
2013-11-21 11:05:00,62.01,62.01,61.94,61.99,30300.0,55.6257,55.6257,55.5629,55.6078,30300.0
2013-11-21 11:10:00,61.98,62.03,61.93,62.03,61200.0,55.5988,55.6436,55.5539,55.6436,61200.0
2013-11-21 11:15:00,62.03,62.11,62.02,62.04,40500.0,55.6436,55.7154,55.6347,55.6526,40500.0
2013-11-21 11:20:00,62.04,62.07,62.04,62.04,10200.0,55.6526,55.6795,55.6526,55.6526,10200.0
2013-11-21 11:25:00,62.04,62.04,61.94,61.95,18900.0,55.6526,55.6526,55.5629,55.5719,18900.0
2013-11-21 11:30:00,61.96,62.07,61.96,62.04,81300.0,55.5808,55.6795,55.5808,55.6526,81300.0
2013-11-21 11:35:00,62.04,62.08,61.99,62.02,76200.0,55.6526,55.6885,55.6078,55.6347,76200.0
2013-11-21 11:40:00,62.04,62.08,62.03,62.07,9900.0,55.6526,55.6885,55.6436,55.6795,9900.0
2013-11-21 11:45:00,62.09,62.09,62.01,62.08,7200.0,55.6975,55.6975,55.6257,55.6885,7200.0
2013-11-21 11:50:00,62.09,62.1,62.07,62.08,3000.0,55.6975,55.7064,55.6795,55.6885,3000.0
2013-11-21 11:55:00,62.08,62.11,62.08,62.11,2100.0,55.6885,55.7154,55.6885,55.7154,2100.0
2013-11-21 12:00:00,62.12,62.12,62.07,62.1,10800.0,55.7244,55.7244,55.6795,55.7064,10800.0
2013-11-21 12:05:00,62.1,62.12,62.1,62.1,10800.0,55.7064,55.7244,55.7064,55.7064,10800.0
2013-11-21 12:10:00,62.11,62.11,62.06,62.11,13200.0,55.7154,55.7154,55.6705,55.7154,13200.0
2013-11-21 12:15:00,62.11,62.11,62.06,62.08,7800.0,55.7154,55.7154,55.6705,55.6885,7800.0
2013-11-21 12:20:00,62.09,62.09,62.06,62.07,3600.0,55.6975,55.6975,55.6705,55.6795,3600.0
2013-11-21 12:25:00,62.07,62.11,62.07,62.1,8400.0,55.6795,55.7154,55.6795,55.7064,8400.0
2013-11-21 12:30:00,62.1,62.11,62.08,62.08,3900.0,55.7064,55.7154,55.6885,55.6885,3900.0
2013-11-21 12:35:00,62.08,62.11,62.07,62.08,9300.0,55.6885,55.7154,55.6795,55.6885,9300.0
2013-11-21 12:40:00,62.09,62.1,62.08,62.08,3900.0,55.6975,55.7064,55.6885,55.6885,3900.0
2013-11-21 12:45:00,62.08,62.11,62.04,62.04,8100.0,55.6885,55.7154,55.6526,55.6526,8100.0
2013-11-21 12:50:00,62.04,62.07,62.02,62.04,9000.0,55.6526,55.6795,55.6347,55.6526,9000.0
2013-11-21 12:55:00,62.04,62.04,62.01,62.02,3300.0,55.6526,55.6526,55.6257,55.6347,3300.0
2013-11-21 13:00:00,62.01,62.07,62.01,62.07,6300.0,55.6257,55.6795,55.6257,55.6795,6300.0
2013-11-21 13:05:00,62.05,62.06,62.03,62.03,3000.0,55.6616,55.6705,55.6436,55.6436,3000.0
2013-11-21 13:10:00,62.03,62.07,62.03,62.04,17400.0,55.6436,55.6795,55.6436,55.6526,17400.0
2013-11-21 13:15:00,62.04,62.08,62.04,62.07,3600.0,55.6526,55.6885,55.6526,55.6795,3600.0
2013-11-21 13:20:00,62.08,62.09,62.06,62.06,4500.0,55.6885,55.6975,55.6705,55.6705,4500.0
2013-11-21 13:25:00,62.07,62.08,62.04,62.04,5400.0,55.6795,55.6885,55.6526,55.6526,5400.0
2013-11-21 13:30:00,62.05,62.06,62.04,62.05,3300.0,55.6616,55.6705,55.6526,55.6616,3300.0
2013-11-21 13:35:00,62.04,62.07,62.04,62.05,6000.0,55.6526,55.6795,55.6526,55.6616,6000.0
2013-11-21 13:40:00,62.05,62.1,62.05,62.07,16800.0,55.6616,55.7064,55.6616,55.6795,16800.0
2013-11-21 13:45:00,62.08,62.1,62.07,62.1,16200.0,55.6885,55.7064,55.6795,55.7064,16200.0
2013-11-21 13:50:00,62.08,62.11,62.08,62.1,1800.0,55.6885,55.7154,55.6885,55.7064,1800.0
2013-11-21 13:55:00,62.11,62.11,62.07,62.07,9000.0,55.7154,55.7154,55.6795,55.6795,9000.0
2013-11-21 14:00:00,62.09,62.13,62.09,62.12,16800.0,55.6975,55.7333,55.6975,55.7244,16800.0
2013-11-21 14:05:00,62.12,62.12,62.07,62.08,16200.0,55.7244,55.7244,55.6795,55.6885,16200.0
2013-11-21 14:10:00,62.07,62.13,62.07,62.09,4500.0,55.6795,55.7333,55.6795,55.6975,4500.0
2013-11-21 14:15:00,62.09,62.14,62.09,62.12,6900.0,55.6975,55.7423,55.6975,55.7244,6900.0
2013-11-21 14:20:00,62.14,62.17,62.12,62.12,7200.0,55.7423,55.7692,55.7244,55.7244,7200.0
2013-11-21 14:25:00,62.11,62.12,62.09,62.09,11700.0,55.7154,55.7244,55.6975,55.6975,11700.0
2013-11-21 14:30:00,62.08,62.08,62.07,62.07,1500.0,55.6885,55.6885,55.6795,55.6795,1500.0
2013-11-21 14:35:00,62.07,62.08,62.06,62.06,3300.0,55.6795,55.6885,55.6705,55.6705,3300.0
2013-11-21 14:40:00,62.05,62.11,62.04,62.1,15000.0,55.6616,55.7154,55.6526,55.7064,15000.0
2013-11-21 14:45:00,62.09,62.09,62.05,62.05,10200.0,55.6975,55.6975,55.6616,55.6616,10200.0
2013-11-21 14:50:00,62.05,62.07,62.04,62.04,7200.0,55.6616,55.6795,55.6526,55.6526,7200.0
2013-11-21 14:55:00,62.04,62.04,62.04,62.04,3300.0,55.6526,55.6526,55.6526,55.6526,3300.0
2013-11-21 15:00:00,62.06,62.07,62.04,62.06,5700.0,55.6705,55.6795,55.6526,55.6705,5700.0
2013-11-21 15:05:00,62.07,62.11,62.05,62.09,15300.0,55.6795,55.7154,55.6616,55.6975,15300.0
2013-11-21 15:10:00,62.09,62.12,62.08,62.09,16500.0,55.6975,55.7244,55.6885,55.6975,16500.0
2013-11-21 15:15:00,62.1,62.18,62.1,62.13,22200.0,55.7064,55.7782,55.7064,55.7333,22200.0
2013-11-21 15:20:00,62.13,62.18,62.13,62.13,12300.0,55.7333,55.7782,55.7333,55.7333,12300.0
2013-11-21 15:25:00,62.13,62.17,62.13,62.15,9000.0,55.7333,55.7692,55.7333,55.7513,9000.0
2013-11-21 15:30:00,62.18,62.18,62.13,62.14,15600.0,55.7782,55.7782,55.7333,55.7423,15600.0
2013-11-21 15:35:00,62.14,62.17,62.13,62.16,24300.0,55.7423,55.7692,55.7333,55.7603,24300.0
2013-11-21 15:40:00,62.16,62.18,62.16,62.17,10800.0,55.7603,55.7782,55.7603,55.7692,10800.0
2013-11-21 15:45:00,62.17,62.17,62.11,62.12,35100.0,55.7692,55.7692,55.7154,55.7244,35100.0
2013-11-21 15:50:00,62.12,62.13,62.09,62.13,43200.0,55.7244,55.7333,55.6975,55.7333,43200.0
2013-11-21 15:55:00,62.13,62.22,62.12,62.18,79200.0,55.7333,55.8141,55.7244,55.7782,79200.0
2013-11-22 09:30:00,62.09,62.27,61.89,62.27,14400.0,55.6975,55.8589,55.5181,55.8589,14400.0
2013-11-22 09:35:00,62.26,62.27,62.15,62.21,6000.0,55.85,55.8589,55.7513,55.8051,6000.0
2013-11-22 09:40:00,62.21,62.23,62.12,62.13,7200.0,55.8051,55.823,55.7244,55.7333,7200.0
2013-11-22 09:45:00,62.16,62.26,62.03,62.26,21900.0,55.7603,55.85,55.6436,55.85,21900.0
2013-11-22 09:50:00,62.29,62.29,62.23,62.27,9900.0,55.8769,55.8769,55.823,55.8589,9900.0
2013-11-22 09:55:00,62.3,62.33,62.25,62.32,11100.0,55.8858,55.9128,55.841,55.9038,11100.0
2013-11-22 10:00:00,62.33,62.33,62.23,62.29,11400.0,55.9128,55.9128,55.823,55.8769,11400.0
2013-11-22 10:05:00,62.27,62.31,62.25,62.29,11700.0,55.8589,55.8948,55.841,55.8769,11700.0
2013-11-22 10:10:00,62.25,62.34,62.25,62.3,14700.0,55.841,55.9217,55.841,55.8858,14700.0
2013-11-22 10:15:00,62.31,62.32,62.27,62.29,11100.0,55.8948,55.9038,55.8589,55.8769,11100.0
2013-11-22 10:20:00,62.32,62.32,62.25,62.26,10800.0,55.9038,55.9038,55.841,55.85,10800.0
2013-11-22 10:25:00,62.26,62.29,62.26,62.28,6300.0,55.85,55.8769,55.85,55.8679,6300.0
2013-11-22 10:30:00,62.29,62.34,62.27,62.33,13800.0,55.8769,55.9217,55.8589,55.9128,13800.0
2013-11-22 10:35:00,62.32,62.38,62.32,62.37,9000.0,55.9038,55.9576,55.9038,55.9486,9000.0
2013-11-22 10:40:00,62.37,62.42,62.35,62.38,17400.0,55.9486,55.9935,55.9307,55.9576,17400.0
2013-11-22 10:45:00,62.39,62.39,62.33,62.33,4200.0,55.9666,55.9666,55.9128,55.9128,4200.0
2013-11-22 10:50:00,62.35,62.35,62.29,62.33,9000.0,55.9307,55.9307,55.8769,55.9128,9000.0
2013-11-22 10:55:00,62.33,62.4,62.33,62.4,6900.0,55.9128,55.9755,55.9128,55.9755,6900.0
2013-11-22 11:00:00,62.4,62.41,62.38,62.38,14100.0,55.9755,55.9845,55.9576,55.9576,14100.0
2013-11-22 11:05:00,62.38,62.38,62.31,62.32,12000.0,55.9576,55.9576,55.8948,55.9038,12000.0
2013-11-22 11:10:00,62.32,62.36,62.32,62.35,10800.0,55.9038,55.9397,55.9038,55.9307,10800.0
2013-11-22 11:15:00,62.35,62.35,62.28,62.28,12900.0,55.9307,55.9307,55.8679,55.8679,12900.0
2013-11-22 11:20:00,62.29,62.3,62.27,62.3,3900.0,55.8769,55.8858,55.8589,55.8858,3900.0
2013-11-22 11:25:00,62.28,62.29,62.24,62.26,9000.0,55.8679,55.8769,55.832,55.85,9000.0
2013-11-22 11:30:00,62.27,62.3,62.27,62.3,6600.0,55.8589,55.8858,55.8589,55.8858,6600.0
2013-11-22 11:35:00,62.29,62.29,62.27,62.29,5100.0,55.8769,55.8769,55.8589,55.8769,5100.0
2013-11-22 11:40:00,62.28,62.36,62.28,62.36,6300.0,55.8679,55.9397,55.8679,55.9397,6300.0
2013-11-22 11:45:00,62.4,62.4,62.34,62.34,5700.0,55.9755,55.9755,55.9217,55.9217,5700.0
2013-11-22 11:50:00,62.35,62.37,62.35,62.37,1200.0,55.9307,55.9486,55.9307,55.9486,1200.0
2013-11-22 11:55:00,62.41,62.47,62.41,62.47,4200.0,55.9845,56.0383,55.9845,56.0383,4200.0
2013-11-22 12:00:00,62.46,62.46,62.43,62.43,8700.0,56.0294,56.0294,56.0025,56.0025,8700.0
2013-11-22 12:05:00,62.42,62.42,62.42,62.42,1200.0,55.9935,55.9935,55.9935,55.9935,1200.0
2013-11-22 12:10:00,62.42,62.43,62.4,62.41,12900.0,55.9935,56.0025,55.9755,55.9845,12900.0
2013-11-22 12:15:00,62.4,62.4,62.37,62.37,12900.0,55.9755,55.9755,55.9486,55.9486,12900.0
2013-11-22 12:20:00,62.41,62.43,62.39,62.39,10500.0,55.9845,56.0025,55.9666,55.9666,10500.0
2013-11-22 12:25:00,62.39,62.39,62.36,62.36,1800.0,55.9666,55.9666,55.9397,55.9397,1800.0
2013-11-22 12:30:00,62.38,62.38,62.35,62.37,7200.0,55.9576,55.9576,55.9307,55.9486,7200.0
2013-11-22 12:35:00,62.35,62.38,62.35,62.38,6900.0,55.9307,55.9576,55.9307,55.9576,6900.0
2013-11-22 12:40:00,62.38,62.39,62.37,62.39,4200.0,55.9576,55.9666,55.9486,55.9666,4200.0
2013-11-22 12:45:00,62.37,62.4,62.36,62.37,24600.0,55.9486,55.9755,55.9397,55.9486,24600.0
2013-11-22 12:50:00,62.37,62.4,62.34,62.4,37800.0,55.9486,55.9755,55.9217,55.9755,37800.0
2013-11-22 12:55:00,62.41,62.46,62.41,62.45,17700.0,55.9845,56.0294,55.9845,56.0204,17700.0
2013-11-22 13:00:00,62.45,62.54,62.45,62.54,39300.0,56.0204,56.1011,56.0204,56.1011,39300.0
2013-11-22 13:05:00,62.54,62.61,62.54,62.58,32400.0,56.1011,56.1639,56.1011,56.137,32400.0
2013-11-22 13:10:00,62.61,62.66,62.61,62.64,44400.0,56.1639,56.2088,56.1639,56.1908,44400.0
2013-11-22 13:15:00,62.64,62.64,62.6,62.6,19800.0,56.1908,56.1908,56.155,56.155,19800.0
2013-11-22 13:20:00,62.6,62.66,62.6,62.62,38100.0,56.155,56.2088,56.155,56.1729,38100.0
2013-11-22 13:25:00,62.62,62.64,62.59,62.59,9600.0,56.1729,56.1908,56.146,56.146,9600.0
2013-11-22 13:30:00,62.59,62.61,62.57,62.58,15900.0,56.146,56.1639,56.128,56.137,15900.0
2013-11-22 13:35:00,62.57,62.57,62.54,62.55,10200.0,56.128,56.128,56.1011,56.1101,10200.0
2013-11-22 13:40:00,62.56,62.57,62.46,62.48,31200.0,56.1191,56.128,56.0294,56.0473,31200.0
2013-11-22 13:45:00,62.48,62.49,62.47,62.49,5100.0,56.0473,56.0563,56.0383,56.0563,5100.0
2013-11-22 13:50:00,62.47,62.49,62.46,62.46,6900.0,56.0383,56.0563,56.0294,56.0294,6900.0
2013-11-22 13:55:00,62.45,62.45,62.43,62.44,7800.0,56.0204,56.0204,56.0025,56.0114,7800.0
2013-11-22 14:00:00,62.44,62.49,62.44,62.49,7800.0,56.0114,56.0563,56.0114,56.0563,7800.0
2013-11-22 14:05:00,62.49,62.49,62.46,62.47,12300.0,56.0563,56.0563,56.0294,56.0383,12300.0
2013-11-22 14:10:00,62.47,62.48,62.47,62.48,2400.0,56.0383,56.0473,56.0383,56.0473,2400.0
2013-11-22 14:15:00,62.49,62.51,62.49,62.5,8100.0,56.0563,56.0742,56.0563,56.0652,8100.0
2013-11-22 14:20:00,62.5,62.5,62.48,62.49,5100.0,56.0652,56.0652,56.0473,56.0563,5100.0
2013-11-22 14:25:00,62.49,62.52,62.48,62.51,5700.0,56.0563,56.0832,56.0473,56.0742,5700.0
2013-11-22 14:30:00,62.5,62.5,62.49,62.5,8400.0,56.0652,56.0652,56.0563,56.0652,8400.0
2013-11-22 14:35:00,62.5,62.52,62.5,62.5,12600.0,56.0652,56.0832,56.0652,56.0652,12600.0
2013-11-22 14:40:00,62.5,62.52,62.5,62.51,9600.0,56.0652,56.0832,56.0652,56.0742,9600.0
2013-11-22 14:45:00,62.51,62.55,62.51,62.55,5700.0,56.0742,56.1101,56.0742,56.1101,5700.0
2013-11-22 14:50:00,62.55,62.56,62.54,62.56,9300.0,56.1101,56.1191,56.1011,56.1191,9300.0
2013-11-22 14:55:00,62.56,62.57,62.56,62.56,12000.0,56.1191,56.128,56.1191,56.1191,12000.0
2013-11-22 15:00:00,62.57,62.57,62.54,62.56,13500.0,56.128,56.128,56.1011,56.1191,13500.0
2013-11-22 15:05:00,62.58,62.58,62.54,62.55,18300.0,56.137,56.137,56.1011,56.1101,18300.0
2013-11-22 15:10:00,62.56,62.56,62.51,62.56,45900.0,56.1191,56.1191,56.0742,56.1191,45900.0
2013-11-22 15:15:00,62.56,62.58,62.55,62.57,17100.0,56.1191,56.137,56.1101,56.128,17100.0
2013-11-22 15:20:00,62.56,62.59,62.55,62.59,46200.0,56.1191,56.146,56.1101,56.146,46200.0
2013-11-22 15:25:00,62.59,62.59,62.55,62.55,21600.0,56.146,56.146,56.1101,56.1101,21600.0
2013-11-22 15:30:00,62.55,62.55,62.53,62.55,20400.0,56.1101,56.1101,56.0922,56.1101,20400.0
2013-11-22 15:35:00,62.56,62.57,62.54,62.55,21300.0,56.1191,56.128,56.1011,56.1101,21300.0
2013-11-22 15:40:00,62.55,62.63,62.55,62.61,36000.0,56.1101,56.1819,56.1101,56.1639,36000.0
2013-11-22 15:45:00,62.59,62.59,62.54,62.57,36300.0,56.146,56.146,56.1011,56.128,36300.0
2013-11-22 15:50:00,62.58,62.59,62.54,62.56,36000.0,56.137,56.146,56.1011,56.1191,36000.0
2013-11-22 15:55:00,62.57,62.57,62.52,62.54,72900.0,56.128,56.128,56.0832,56.1011,72900.0
2013-11-25 09:30:00,62.5,62.51,62.06,62.25,21300.0,56.0652,56.0742,55.6705,55.841,21300.0
2013-11-25 09:35:00,62.28,62.42,62.28,62.35,5100.0,55.8679,55.9935,55.8679,55.9307,5100.0
2013-11-25 09:40:00,62.33,62.34,62.13,62.13,9000.0,55.9128,55.9217,55.7333,55.7333,9000.0
2013-11-25 09:45:00,62.18,62.21,62.05,62.09,8400.0,55.7782,55.8051,55.6616,55.6975,8400.0
2013-11-25 09:50:00,62.1,62.15,62.02,62.02,6600.0,55.7064,55.7513,55.6347,55.6347,6600.0
2013-11-25 09:55:00,62.0,62.12,61.99,62.11,11400.0,55.6167,55.7244,55.6078,55.7154,11400.0
2013-11-25 10:00:00,62.07,62.07,62.0,62.01,7800.0,55.6795,55.6795,55.6167,55.6257,7800.0
2013-11-25 10:05:00,61.97,62.03,61.97,62.02,9300.0,55.5898,55.6436,55.5898,55.6347,9300.0
2013-11-25 10:10:00,62.01,62.03,61.98,61.98,9600.0,55.6257,55.6436,55.5988,55.5988,9600.0
2013-11-25 10:15:00,61.98,62.02,61.94,62.01,8400.0,55.5988,55.6347,55.5629,55.6257,8400.0
2013-11-25 10:20:00,62.04,62.08,62.03,62.03,8100.0,55.6526,55.6885,55.6436,55.6436,8100.0
2013-11-25 10:25:00,62.01,62.07,61.99,62.07,8700.0,55.6257,55.6795,55.6078,55.6795,8700.0
2013-11-25 10:30:00,62.07,62.11,62.05,62.07,13200.0,55.6795,55.7154,55.6616,55.6795,13200.0
2013-11-25 10:35:00,62.06,62.09,62.03,62.05,13800.0,55.6705,55.6975,55.6436,55.6616,13800.0
2013-11-25 10:40:00,62.03,62.07,62.03,62.07,6600.0,55.6436,55.6795,55.6436,55.6795,6600.0
2013-11-25 10:45:00,62.09,62.18,62.09,62.15,11100.0,55.6975,55.7782,55.6975,55.7513,11100.0
2013-11-25 10:50:00,62.13,62.15,62.05,62.06,7800.0,55.7333,55.7513,55.6616,55.6705,7800.0
2013-11-25 10:55:00,62.06,62.09,62.04,62.09,6900.0,55.6705,55.6975,55.6526,55.6975,6900.0
2013-11-25 11:00:00,62.09,62.1,62.04,62.08,8100.0,55.6975,55.7064,55.6526,55.6885,8100.0
2013-11-25 11:05:00,62.12,62.12,62.0,62.02,6600.0,55.7244,55.7244,55.6167,55.6347,6600.0
2013-11-25 11:10:00,62.02,62.04,61.96,61.99,16500.0,55.6347,55.6526,55.5808,55.6078,16500.0
2013-11-25 11:15:00,61.97,61.99,61.93,61.93,9300.0,55.5898,55.6078,55.5539,55.5539,9300.0
2013-11-25 11:20:00,61.96,61.97,61.95,61.95,5700.0,55.5808,55.5898,55.5719,55.5719,5700.0
2013-11-25 11:25:00,61.95,61.95,61.9,61.9,9300.0,55.5719,55.5719,55.527,55.527,9300.0
2013-11-25 11:30:00,61.89,62.0,61.89,61.94,63600.0,55.5181,55.6167,55.5181,55.5629,63600.0
2013-11-25 11:35:00,61.95,61.96,61.9,61.9,17400.0,55.5719,55.5808,55.527,55.527,17400.0
2013-11-25 11:40:00,61.91,61.95,61.88,61.88,41100.0,55.536,55.5719,55.5091,55.5091,41100.0
2013-11-25 11:45:00,61.89,61.93,61.87,61.92,21300.0,55.5181,55.5539,55.5001,55.545,21300.0
2013-11-25 11:50:00,61.93,61.93,61.84,61.86,74700.0,55.5539,55.5539,55.4732,55.4911,74700.0
2013-11-25 11:55:00,61.88,61.95,61.88,61.92,12000.0,55.5091,55.5719,55.5091,55.545,12000.0
2013-11-25 12:00:00,61.91,61.96,61.9,61.96,3600.0,55.536,55.5808,55.527,55.5808,3600.0
2013-11-25 12:05:00,61.93,61.93,61.87,61.9,4800.0,55.5539,55.5539,55.5001,55.527,4800.0
2013-11-25 12:10:00,61.87,61.89,61.85,61.87,10200.0,55.5001,55.5181,55.4822,55.5001,10200.0
2013-11-25 12:15:00,61.88,61.95,61.88,61.95,16800.0,55.5091,55.5719,55.5091,55.5719,16800.0
2013-11-25 12:20:00,61.96,61.96,61.93,61.93,3300.0,55.5808,55.5808,55.5539,55.5539,3300.0
2013-11-25 12:25:00,61.94,61.96,61.93,61.95,2400.0,55.5629,55.5808,55.5539,55.5719,2400.0
2013-11-25 12:30:00,61.98,61.98,61.88,61.88,10200.0,55.5988,55.5988,55.5091,55.5091,10200.0
2013-11-25 12:35:00,61.9,61.93,61.9,61.93,7500.0,55.527,55.5539,55.527,55.5539,7500.0
2013-11-25 12:40:00,61.95,61.96,61.88,61.9,12900.0,55.5719,55.5808,55.5091,55.527,12900.0
2013-11-25 12:45:00,61.9,61.93,61.87,61.87,7500.0,55.527,55.5539,55.5001,55.5001,7500.0
2013-11-25 12:50:00,61.85,61.87,61.83,61.87,11700.0,55.4822,55.5001,55.4642,55.5001,11700.0
2013-11-25 12:55:00,61.86,61.86,61.85,61.85,4200.0,55.4911,55.4911,55.4822,55.4822,4200.0
2013-11-25 13:00:00,61.84,61.87,61.83,61.85,10500.0,55.4732,55.5001,55.4642,55.4822,10500.0
2013-11-25 13:05:00,61.88,61.88,61.82,61.82,7800.0,55.5091,55.5091,55.4553,55.4553,7800.0
2013-11-25 13:10:00,61.83,61.88,61.83,61.88,9600.0,55.4642,55.5091,55.4642,55.5091,9600.0
2013-11-25 13:15:00,61.85,61.87,61.83,61.83,6600.0,55.4822,55.5001,55.4642,55.4642,6600.0
2013-11-25 13:20:00,61.83,61.86,61.81,61.82,13800.0,55.4642,55.4911,55.4463,55.4553,13800.0
2013-11-25 13:25:00,61.82,61.85,61.81,61.82,5400.0,55.4553,55.4822,55.4463,55.4553,5400.0
2013-11-25 13:30:00,61.82,61.83,61.79,61.82,7200.0,55.4553,55.4642,55.4283,55.4553,7200.0
2013-11-25 13:35:00,61.82,61.85,61.82,61.85,5400.0,55.4553,55.4822,55.4553,55.4822,5400.0
2013-11-25 13:40:00,61.87,61.87,61.84,61.87,9000.0,55.5001,55.5001,55.4732,55.5001,9000.0
2013-11-25 13:45:00,61.87,61.89,61.84,61.86,18300.0,55.5001,55.5181,55.4732,55.4911,18300.0
2013-11-25 13:50:00,61.88,61.88,61.86,61.87,3600.0,55.5091,55.5091,55.4911,55.5001,3600.0
2013-11-25 13:55:00,61.85,61.86,61.82,61.86,7200.0,55.4822,55.4911,55.4553,55.4911,7200.0
2013-11-25 14:00:00,61.86,61.88,61.84,61.84,7800.0,55.4911,55.5091,55.4732,55.4732,7800.0
2013-11-25 14:05:00,61.84,61.87,61.84,61.87,4500.0,55.4732,55.5001,55.4732,55.5001,4500.0
2013-11-25 14:10:00,61.86,61.87,61.79,61.79,10500.0,55.4911,55.5001,55.4283,55.4283,10500.0
2013-11-25 14:15:00,61.79,61.82,61.77,61.78,19800.0,55.4283,55.4553,55.4104,55.4194,19800.0
2013-11-25 14:20:00,61.79,61.79,61.74,61.74,24900.0,55.4283,55.4283,55.3835,55.3835,24900.0
2013-11-25 14:25:00,61.74,61.74,61.68,61.73,12900.0,55.3835,55.3835,55.3297,55.3745,12900.0
2013-11-25 14:30:00,61.72,61.72,61.68,61.7,12900.0,55.3656,55.3656,55.3297,55.3476,12900.0
2013-11-25 14:35:00,61.68,61.68,61.65,61.65,18600.0,55.3297,55.3297,55.3028,55.3028,18600.0
2013-11-25 14:40:00,61.66,61.67,61.66,61.66,6300.0,55.3117,55.3207,55.3117,55.3117,6300.0
2013-11-25 14:45:00,61.68,61.69,61.63,61.63,9000.0,55.3297,55.3386,55.2848,55.2848,9000.0
2013-11-25 14:50:00,61.64,61.65,61.63,61.63,8400.0,55.2938,55.3028,55.2848,55.2848,8400.0
2013-11-25 14:55:00,61.62,61.66,61.61,61.65,14400.0,55.2758,55.3117,55.2669,55.3028,14400.0
2013-11-25 15:00:00,61.65,61.66,61.6,61.6,8700.0,55.3028,55.3117,55.2579,55.2579,8700.0
2013-11-25 15:05:00,61.61,61.62,61.49,61.49,19500.0,55.2669,55.2758,55.1592,55.1592,19500.0
2013-11-25 15:10:00,61.49,61.53,61.49,61.51,16500.0,55.1592,55.1951,55.1592,55.1772,16500.0
2013-11-25 15:15:00,61.52,61.55,61.51,61.54,16500.0,55.1861,55.2131,55.1772,55.2041,16500.0
2013-11-25 15:20:00,61.56,61.57,61.51,61.51,11100.0,55.222,55.231,55.1772,55.1772,11100.0
2013-11-25 15:25:00,61.51,61.55,61.5,61.54,18000.0,55.1772,55.2131,55.1682,55.2041,18000.0
2013-11-25 15:30:00,61.54,61.55,61.51,61.54,12600.0,55.2041,55.2131,55.1772,55.2041,12600.0
2013-11-25 15:35:00,61.51,61.52,61.46,61.5,86400.0,55.1772,55.1861,55.1323,55.1682,86400.0
2013-11-25 15:40:00,61.5,61.53,61.48,61.53,16200.0,55.1682,55.1951,55.1503,55.1951,16200.0
2013-11-25 15:45:00,61.54,61.61,61.54,61.57,30300.0,55.2041,55.2669,55.2041,55.231,30300.0
2013-11-25 15:50:00,61.57,61.58,61.55,61.57,38400.0,55.231,55.24,55.2131,55.231,38400.0
2013-11-25 15:55:00,61.55,61.65,61.54,61.63,60300.0,55.2131,55.3028,55.2041,55.2848,60300.0
2013-11-26 09:30:00,61.61,61.65,61.5,61.51,15300.0,55.2669,55.3028,55.1682,55.1772,15300.0
2013-11-26 09:35:00,61.56,61.73,61.55,61.72,5100.0,55.222,55.3745,55.2131,55.3656,5100.0
2013-11-26 09:40:00,61.72,61.8,61.72,61.78,2100.0,55.3656,55.4373,55.3656,55.4194,2100.0
2013-11-26 09:45:00,61.75,61.75,61.6,61.63,6900.0,55.3925,55.3925,55.2579,55.2848,6900.0
2013-11-26 09:50:00,61.62,61.64,61.56,61.56,7200.0,55.2758,55.2938,55.222,55.222,7200.0
2013-11-26 09:55:00,61.59,61.61,61.55,61.56,8400.0,55.2489,55.2669,55.2131,55.222,8400.0
2013-11-26 10:00:00,61.62,61.72,61.55,61.55,31500.0,55.2758,55.3656,55.2131,55.2131,31500.0
2013-11-26 10:05:00,61.53,61.57,61.47,61.48,26400.0,55.1951,55.231,55.1413,55.1503,26400.0
2013-11-26 10:10:00,61.53,61.58,61.46,61.48,15000.0,55.1951,55.24,55.1323,55.1503,15000.0
2013-11-26 10:15:00,61.48,61.55,61.48,61.53,21300.0,55.1503,55.2131,55.1503,55.1951,21300.0
2013-11-26 10:20:00,61.52,61.55,61.49,61.5,12000.0,55.1861,55.2131,55.1592,55.1682,12000.0
2013-11-26 10:25:00,61.53,61.56,61.49,61.55,8100.0,55.1951,55.222,55.1592,55.2131,8100.0
2013-11-26 10:30:00,61.54,61.55,61.49,61.52,31500.0,55.2041,55.2131,55.1592,55.1861,31500.0
2013-11-26 10:35:00,61.51,61.53,61.47,61.52,13200.0,55.1772,55.1951,55.1413,55.1861,13200.0
2013-11-26 10:40:00,61.53,61.56,61.46,61.49,10800.0,55.1951,55.222,55.1323,55.1592,10800.0
2013-11-26 10:45:00,61.43,61.46,61.43,61.46,4500.0,55.1054,55.1323,55.1054,55.1323,4500.0
2013-11-26 10:50:00,61.44,61.47,61.39,61.41,3900.0,55.1144,55.1413,55.0695,55.0875,3900.0
2013-11-26 10:55:00,61.38,61.38,61.31,61.31,19200.0,55.0606,55.0606,54.9978,54.9978,19200.0
2013-11-26 11:00:00,61.31,61.36,61.31,61.32,9900.0,54.9978,55.0426,54.9978,55.0067,9900.0
2013-11-26 11:05:00,61.33,61.36,61.28,61.34,26700.0,55.0157,55.0426,54.9709,55.0247,26700.0
2013-11-26 11:10:00,61.34,61.35,61.24,61.28,11100.0,55.0247,55.0336,54.935,54.9709,11100.0
2013-11-26 11:15:00,61.28,61.36,61.27,61.34,32400.0,54.9709,55.0426,54.9619,55.0247,32400.0
2013-11-26 11:20:00,61.36,61.36,61.31,61.33,3000.0,55.0426,55.0426,54.9978,55.0157,3000.0
2013-11-26 11:25:00,61.3,61.33,61.2,61.21,20400.0,54.9888,55.0157,54.8991,54.9081,20400.0
2013-11-26 11:30:00,61.2,61.29,61.15,61.25,41100.0,54.8991,54.9798,54.8542,54.9439,41100.0
2013-11-26 11:35:00,61.25,61.26,61.22,61.22,10500.0,54.9439,54.9529,54.917,54.917,10500.0
2013-11-26 11:40:00,61.21,61.25,61.21,61.24,9900.0,54.9081,54.9439,54.9081,54.935,9900.0
2013-11-26 11:45:00,61.27,61.35,61.27,61.31,8700.0,54.9619,55.0336,54.9619,54.9978,8700.0
2013-11-26 11:50:00,61.31,61.31,61.27,61.28,3300.0,54.9978,54.9978,54.9619,54.9709,3300.0
2013-11-26 11:55:00,61.28,61.28,61.18,61.18,2700.0,54.9709,54.9709,54.8812,54.8812,2700.0
2013-11-26 12:00:00,61.19,61.26,61.19,61.26,10800.0,54.8901,54.9529,54.8901,54.9529,10800.0
2013-11-26 12:05:00,61.28,61.3,61.24,61.24,10800.0,54.9709,54.9888,54.935,54.935,10800.0
2013-11-26 12:10:00,61.25,61.26,61.25,61.26,3000.0,54.9439,54.9529,54.9439,54.9529,3000.0
2013-11-26 12:15:00,61.29,61.31,61.29,61.29,3300.0,54.9798,54.9978,54.9798,54.9798,3300.0
2013-11-26 12:20:00,61.32,61.36,61.3,61.3,8700.0,55.0067,55.0426,54.9888,54.9888,8700.0
2013-11-26 12:25:00,61.27,61.3,61.27,61.3,8100.0,54.9619,54.9888,54.9619,54.9888,8100.0
2013-11-26 12:30:00,61.28,61.32,61.24,61.24,9000.0,54.9709,55.0067,54.935,54.935,9000.0
2013-11-26 12:35:00,61.26,61.27,61.21,61.27,9300.0,54.9529,54.9619,54.9081,54.9619,9300.0
2013-11-26 12:40:00,61.29,61.32,61.29,61.3,3900.0,54.9798,55.0067,54.9798,54.9888,3900.0
2013-11-26 12:45:00,61.3,61.3,61.29,61.29,2400.0,54.9888,54.9888,54.9798,54.9798,2400.0
2013-11-26 12:50:00,61.3,61.31,61.28,61.28,10500.0,54.9888,54.9978,54.9709,54.9709,10500.0
2013-11-26 12:55:00,61.3,61.3,61.26,61.29,9300.0,54.9888,54.9888,54.9529,54.9798,9300.0
2013-11-26 13:00:00,61.29,61.3,61.27,61.28,4800.0,54.9798,54.9888,54.9619,54.9709,4800.0
2013-11-26 13:05:00,61.26,61.27,61.23,61.26,7500.0,54.9529,54.9619,54.926,54.9529,7500.0
2013-11-26 13:10:00,61.25,61.27,61.23,61.25,9600.0,54.9439,54.9619,54.926,54.9439,9600.0
2013-11-26 13:15:00,61.25,61.29,61.24,61.26,18600.0,54.9439,54.9798,54.935,54.9529,18600.0
2013-11-26 13:20:00,61.25,61.3,61.22,61.25,44100.0,54.9439,54.9888,54.917,54.9439,44100.0
2013-11-26 13:25:00,61.25,61.25,61.21,61.21,6900.0,54.9439,54.9439,54.9081,54.9081,6900.0
2013-11-26 13:30:00,61.21,61.25,61.2,61.21,18900.0,54.9081,54.9439,54.8991,54.9081,18900.0
2013-11-26 13:35:00,61.21,61.22,61.19,61.19,6000.0,54.9081,54.917,54.8901,54.8901,6000.0
2013-11-26 13:40:00,61.19,61.25,61.19,61.24,7500.0,54.8901,54.9439,54.8901,54.935,7500.0
2013-11-26 13:45:00,61.25,61.28,61.25,61.28,6300.0,54.9439,54.9709,54.9439,54.9709,6300.0
2013-11-26 13:50:00,61.3,61.3,61.26,61.28,10800.0,54.9888,54.9888,54.9529,54.9709,10800.0
2013-11-26 13:55:00,61.28,61.29,61.27,61.27,6900.0,54.9709,54.9798,54.9619,54.9619,6900.0
2013-11-26 14:00:00,61.28,61.28,61.24,61.27,23700.0,54.9709,54.9709,54.935,54.9619,23700.0
2013-11-26 14:05:00,61.27,61.28,61.25,61.27,5700.0,54.9619,54.9709,54.9439,54.9619,5700.0
2013-11-26 14:10:00,61.29,61.3,61.28,61.3,6600.0,54.9798,54.9888,54.9709,54.9888,6600.0
2013-11-26 14:15:00,61.29,61.3,61.28,61.29,6600.0,54.9798,54.9888,54.9709,54.9798,6600.0
2013-11-26 14:20:00,61.29,61.32,61.29,61.32,8100.0,54.9798,55.0067,54.9798,55.0067,8100.0
2013-11-26 14:25:00,61.34,61.35,61.31,61.31,12300.0,55.0247,55.0336,54.9978,54.9978,12300.0
2013-11-26 14:30:00,61.32,61.38,61.32,61.38,11400.0,55.0067,55.0606,55.0067,55.0606,11400.0
2013-11-26 14:35:00,61.37,61.37,61.35,61.36,14700.0,55.0516,55.0516,55.0336,55.0426,14700.0
2013-11-26 14:40:00,61.36,61.38,61.35,61.35,11100.0,55.0426,55.0606,55.0336,55.0336,11100.0
2013-11-26 14:45:00,61.34,61.34,61.33,61.33,7800.0,55.0247,55.0247,55.0157,55.0157,7800.0
2013-11-26 14:50:00,61.32,61.36,61.32,61.36,13200.0,55.0067,55.0426,55.0067,55.0426,13200.0
2013-11-26 14:55:00,61.36,61.39,61.35,61.38,9300.0,55.0426,55.0695,55.0336,55.0606,9300.0
2013-11-26 15:00:00,61.37,61.37,61.34,61.34,14100.0,55.0516,55.0516,55.0247,55.0247,14100.0
2013-11-26 15:05:00,61.34,61.4,61.33,61.4,13800.0,55.0247,55.0785,55.0157,55.0785,13800.0
2013-11-26 15:10:00,61.41,61.45,61.39,61.39,18600.0,55.0875,55.1234,55.0695,55.0695,18600.0
2013-11-26 15:15:00,61.39,61.44,61.39,61.44,8400.0,55.0695,55.1144,55.0695,55.1144,8400.0
2013-11-26 15:20:00,61.46,61.47,61.45,61.47,11400.0,55.1323,55.1413,55.1234,55.1413,11400.0
2013-11-26 15:25:00,61.47,61.48,61.46,61.46,9300.0,55.1413,55.1503,55.1323,55.1323,9300.0
2013-11-26 15:30:00,61.45,61.49,61.45,61.49,17100.0,55.1234,55.1592,55.1234,55.1592,17100.0
2013-11-26 15:35:00,61.49,61.53,61.49,61.52,19200.0,55.1592,55.1951,55.1592,55.1861,19200.0
2013-11-26 15:40:00,61.52,61.55,61.44,61.44,27000.0,55.1861,55.2131,55.1144,55.1144,27000.0
2013-11-26 15:45:00,61.45,61.45,61.37,61.4,37500.0,55.1234,55.1234,55.0516,55.0785,37500.0
2013-11-26 15:50:00,61.4,61.44,61.37,61.41,50100.0,55.0785,55.1144,55.0516,55.0875,50100.0
2013-11-26 15:55:00,61.41,61.45,61.31,61.44,124800.0,55.0875,55.1234,54.9978,55.1144,124800.0
2013-11-27 09:30:00,61.65,61.65,61.24,61.25,11700.0,55.3028,55.3028,54.935,54.9439,11700.0
2013-11-27 09:35:00,61.29,61.29,61.17,61.27,4200.0,54.9798,54.9798,54.8722,54.9619,4200.0
2013-11-27 09:40:00,61.2,61.2,61.2,61.2,300.0,54.8991,54.8991,54.8991,54.8991,300.0
2013-11-27 09:45:00,61.31,61.33,61.24,61.3,3300.0,54.9978,55.0157,54.935,54.9888,3300.0
2013-11-27 09:50:00,61.39,61.39,61.39,61.39,300.0,55.0695,55.0695,55.0695,55.0695,300.0
2013-11-27 09:55:00,61.4,61.5,61.4,61.41,4200.0,55.0785,55.1682,55.0785,55.0875,4200.0
2013-11-27 10:00:00,61.47,61.47,61.3,61.3,2100.0,55.1413,55.1413,54.9888,54.9888,2100.0
2013-11-27 10:05:00,61.26,61.34,61.25,61.34,6900.0,54.9529,55.0247,54.9439,55.0247,6900.0
2013-11-27 10:10:00,61.33,61.38,61.33,61.35,6300.0,55.0157,55.0606,55.0157,55.0336,6300.0
2013-11-27 10:15:00,61.3,61.32,61.26,61.29,3300.0,54.9888,55.0067,54.9529,54.9798,3300.0
2013-11-27 10:20:00,61.29,61.29,61.24,61.25,4800.0,54.9798,54.9798,54.935,54.9439,4800.0
2013-11-27 10:25:00,61.27,61.29,61.24,61.28,4500.0,54.9619,54.9798,54.935,54.9709,4500.0
2013-11-27 10:30:00,61.27,61.31,61.21,61.28,4200.0,54.9619,54.9978,54.9081,54.9709,4200.0
2013-11-27 10:35:00,61.31,61.33,61.27,61.27,5100.0,54.9978,55.0157,54.9619,54.9619,5100.0
2013-11-27 10:40:00,61.24,61.25,61.2,61.24,6600.0,54.935,54.9439,54.8991,54.935,6600.0
2013-11-27 10:45:00,61.28,61.3,61.27,61.27,4500.0,54.9709,54.9888,54.9619,54.9619,4500.0
2013-11-27 10:50:00,61.27,61.27,61.26,61.27,1800.0,54.9619,54.9619,54.9529,54.9619,1800.0
2013-11-27 10:55:00,61.26,61.27,61.26,61.26,3900.0,54.9529,54.9619,54.9529,54.9529,3900.0
2013-11-27 11:00:00,61.21,61.21,61.21,61.21,600.0,54.9081,54.9081,54.9081,54.9081,600.0
2013-11-27 11:05:00,61.24,61.26,61.22,61.24,4500.0,54.935,54.9529,54.917,54.935,4500.0
2013-11-27 11:10:00,61.29,61.29,61.29,61.29,300.0,54.9798,54.9798,54.9798,54.9798,300.0
2013-11-27 11:15:00,61.3,61.33,61.27,61.33,2100.0,54.9888,55.0157,54.9619,55.0157,2100.0
2013-11-27 11:20:00,61.32,61.33,61.3,61.33,1500.0,55.0067,55.0157,54.9888,55.0157,1500.0
2013-11-27 11:25:00,61.33,61.33,61.28,61.28,4800.0,55.0157,55.0157,54.9709,54.9709,4800.0
2013-11-27 11:30:00,61.28,61.3,61.28,61.28,1200.0,54.9709,54.9888,54.9709,54.9709,1200.0
2013-11-27 11:35:00,61.29,61.3,61.28,61.28,11700.0,54.9798,54.9888,54.9709,54.9709,11700.0
2013-11-27 11:40:00,61.26,61.27,61.24,61.25,6000.0,54.9529,54.9619,54.935,54.9439,6000.0
2013-11-27 11:45:00,61.24,61.3,61.24,61.29,6900.0,54.935,54.9888,54.935,54.9798,6900.0
2013-11-27 11:50:00,61.29,61.3,61.29,61.3,1800.0,54.9798,54.9888,54.9798,54.9888,1800.0
2013-11-27 11:55:00,61.26,61.26,61.25,61.25,1800.0,54.9529,54.9529,54.9439,54.9439,1800.0
2013-11-27 12:00:00,61.23,61.23,61.19,61.2,3900.0,54.926,54.926,54.8901,54.8991,3900.0
2013-11-27 12:05:00,61.19,61.22,61.19,61.22,4200.0,54.8901,54.917,54.8901,54.917,4200.0
2013-11-27 12:10:00,61.22,61.24,61.22,61.23,3000.0,54.917,54.935,54.917,54.926,3000.0
2013-11-27 12:15:00,61.2,61.2,61.19,61.19,2400.0,54.8991,54.8991,54.8901,54.8901,2400.0
2013-11-27 12:20:00,61.19,61.19,61.15,61.15,3600.0,54.8901,54.8901,54.8542,54.8542,3600.0
2013-11-27 12:25:00,61.14,61.16,61.13,61.16,4200.0,54.8453,54.8632,54.8363,54.8632,4200.0
2013-11-27 12:30:00,61.16,61.17,61.14,61.14,2100.0,54.8632,54.8722,54.8453,54.8453,2100.0
2013-11-27 12:35:00,61.14,61.14,61.1,61.11,2700.0,54.8453,54.8453,54.8094,54.8184,2700.0
2013-11-27 12:40:00,61.14,61.15,61.14,61.14,2100.0,54.8453,54.8542,54.8453,54.8453,2100.0
2013-11-27 12:45:00,61.15,61.15,61.13,61.15,1800.0,54.8542,54.8542,54.8363,54.8542,1800.0
2013-11-27 12:50:00,61.13,61.13,61.06,61.1,5700.0,54.8363,54.8363,54.7735,54.8094,5700.0
2013-11-27 12:55:00,61.11,61.11,61.02,61.02,9000.0,54.8184,54.8184,54.7376,54.7376,9000.0
2013-11-27 13:00:00,61.04,61.04,61.01,61.02,1200.0,54.7556,54.7556,54.7287,54.7376,1200.0
2013-11-27 13:05:00,61.03,61.05,61.02,61.05,7800.0,54.7466,54.7645,54.7376,54.7645,7800.0
2013-11-27 13:10:00,61.06,61.07,61.06,61.07,2700.0,54.7735,54.7825,54.7735,54.7825,2700.0
2013-11-27 13:15:00,61.06,61.08,61.04,61.04,2100.0,54.7735,54.7914,54.7556,54.7556,2100.0
2013-11-27 13:20:00,61.01,61.02,60.98,61.01,10200.0,54.7287,54.7376,54.7017,54.7287,10200.0
2013-11-27 13:25:00,61.02,61.04,61.02,61.04,1800.0,54.7376,54.7556,54.7376,54.7556,1800.0
2013-11-27 13:30:00,61.03,61.03,61.02,61.03,4800.0,54.7466,54.7466,54.7376,54.7466,4800.0
2013-11-27 13:35:00,61.04,61.04,61.04,61.04,900.0,54.7556,54.7556,54.7556,54.7556,900.0
2013-11-27 13:40:00,61.05,61.06,61.04,61.06,3000.0,54.7645,54.7735,54.7556,54.7735,3000.0
2013-11-27 13:45:00,61.07,61.08,61.06,61.06,900.0,54.7825,54.7914,54.7735,54.7735,900.0
2013-11-27 13:50:00,61.09,61.09,61.06,61.07,5100.0,54.8004,54.8004,54.7735,54.7825,5100.0
2013-11-27 13:55:00,61.07,61.09,61.07,61.08,2100.0,54.7825,54.8004,54.7825,54.7914,2100.0
2013-11-27 14:00:00,61.09,61.09,61.06,61.06,3900.0,54.8004,54.8004,54.7735,54.7735,3900.0
2013-11-27 14:05:00,61.06,61.1,61.06,61.1,7200.0,54.7735,54.8094,54.7735,54.8094,7200.0
2013-11-27 14:10:00,61.12,61.12,61.07,61.07,8700.0,54.8273,54.8273,54.7825,54.7825,8700.0
2013-11-27 14:15:00,61.07,61.09,61.06,61.09,8400.0,54.7825,54.8004,54.7735,54.8004,8400.0
2013-11-27 14:20:00,61.1,61.12,61.09,61.11,2700.0,54.8094,54.8273,54.8004,54.8184,2700.0
2013-11-27 14:25:00,61.12,61.12,61.09,61.09,5400.0,54.8273,54.8273,54.8004,54.8004,5400.0
2013-11-27 14:30:00,61.1,61.13,61.09,61.1,29100.0,54.8094,54.8363,54.8004,54.8094,29100.0
2013-11-27 14:35:00,61.1,61.1,61.09,61.1,3000.0,54.8094,54.8094,54.8004,54.8094,3000.0
2013-11-27 14:40:00,61.1,61.1,61.1,61.1,1800.0,54.8094,54.8094,54.8094,54.8094,1800.0
2013-11-27 14:45:00,61.1,61.1,61.09,61.1,9300.0,54.8094,54.8094,54.8004,54.8094,9300.0
2013-11-27 14:50:00,61.1,61.1,61.09,61.09,8400.0,54.8094,54.8094,54.8004,54.8004,8400.0
2013-11-27 14:55:00,61.09,61.09,61.06,61.07,8700.0,54.8004,54.8004,54.7735,54.7825,8700.0
2013-11-27 15:00:00,61.06,61.06,61.04,61.06,7200.0,54.7735,54.7735,54.7556,54.7735,7200.0
2013-11-27 15:05:00,61.05,61.1,61.05,61.1,3000.0,54.7645,54.8094,54.7645,54.8094,3000.0
2013-11-27 15:10:00,61.08,61.1,61.08,61.09,9000.0,54.7914,54.8094,54.7914,54.8004,9000.0
2013-11-27 15:15:00,61.09,61.1,61.05,61.06,11100.0,54.8004,54.8094,54.7645,54.7735,11100.0
2013-11-27 15:20:00,61.08,61.1,61.07,61.07,6000.0,54.7914,54.8094,54.7825,54.7825,6000.0
2013-11-27 15:25:00,61.06,61.07,61.06,61.06,4200.0,54.7735,54.7825,54.7735,54.7735,4200.0
2013-11-27 15:30:00,61.07,61.1,61.07,61.1,6300.0,54.7825,54.8094,54.7825,54.8094,6300.0
2013-11-27 15:35:00,61.11,61.13,61.09,61.13,15900.0,54.8184,54.8363,54.8004,54.8363,15900.0
2013-11-27 15:40:00,61.13,61.17,61.13,61.17,13500.0,54.8363,54.8722,54.8363,54.8722,13500.0
2013-11-27 15:45:00,61.18,61.21,61.17,61.18,29700.0,54.8812,54.9081,54.8722,54.8812,29700.0
2013-11-27 15:50:00,61.17,61.2,61.15,61.2,36300.0,54.8722,54.8991,54.8542,54.8991,36300.0
2013-11-27 15:55:00,61.21,61.24,61.17,61.19,58800.0,54.9081,54.935,54.8722,54.8901,58800.0
2013-11-29 09:30:00,61.16,61.32,61.16,61.3,5400.0,54.8632,55.0067,54.8632,54.9888,5400.0
2013-11-29 09:35:00,61.19,61.27,61.19,61.2,2100.0,54.8901,54.9619,54.8901,54.8991,2100.0
2013-11-29 09:40:00,61.25,61.32,61.25,61.32,1500.0,54.9439,55.0067,54.9439,55.0067,1500.0
2013-11-29 09:45:00,61.33,61.37,61.22,61.37,38700.0,55.0157,55.0516,54.917,55.0516,38700.0
2013-11-29 09:50:00,61.37,61.38,61.34,61.34,1800.0,55.0516,55.0606,55.0247,55.0247,1800.0
2013-11-29 09:55:00,61.35,61.35,61.3,61.35,13200.0,55.0336,55.0336,54.9888,55.0336,13200.0
2013-11-29 10:00:00,61.31,61.36,61.31,61.33,6600.0,54.9978,55.0426,54.9978,55.0157,6600.0
2013-11-29 10:05:00,61.31,61.33,61.3,61.31,1800.0,54.9978,55.0157,54.9888,54.9978,1800.0
2013-11-29 10:10:00,61.31,61.39,61.31,61.35,4500.0,54.9978,55.0695,54.9978,55.0336,4500.0
2013-11-29 10:15:00,61.32,61.36,61.32,61.35,1500.0,55.0067,55.0426,55.0067,55.0336,1500.0
2013-11-29 10:20:00,61.38,61.38,61.34,61.34,1200.0,55.0606,55.0606,55.0247,55.0247,1200.0
2013-11-29 10:25:00,61.35,61.35,61.31,61.31,5400.0,55.0336,55.0336,54.9978,54.9978,5400.0
2013-11-29 10:30:00,61.3,61.36,61.3,61.36,1800.0,54.9888,55.0426,54.9888,55.0426,1800.0
2013-11-29 10:35:00,61.36,61.37,61.3,61.33,3000.0,55.0426,55.0516,54.9888,55.0157,3000.0
2013-11-29 10:40:00,61.29,61.29,61.23,61.28,4500.0,54.9798,54.9798,54.926,54.9709,4500.0
2013-11-29 10:45:00,61.3,61.3,61.26,61.26,2700.0,54.9888,54.9888,54.9529,54.9529,2700.0
2013-11-29 10:50:00,61.25,61.29,61.25,61.29,2400.0,54.9439,54.9798,54.9439,54.9798,2400.0
2013-11-29 10:55:00,61.25,61.25,61.21,61.21,1800.0,54.9439,54.9439,54.9081,54.9081,1800.0
2013-11-29 11:00:00,61.22,61.22,61.16,61.16,11400.0,54.917,54.917,54.8632,54.8632,11400.0
2013-11-29 11:05:00,61.14,61.15,61.14,61.14,1200.0,54.8453,54.8542,54.8453,54.8453,1200.0
2013-11-29 11:10:00,61.14,61.19,61.14,61.18,5100.0,54.8453,54.8901,54.8453,54.8812,5100.0
2013-11-29 11:15:00,61.15,61.22,61.15,61.22,5400.0,54.8542,54.917,54.8542,54.917,5400.0
2013-11-29 11:20:00,61.21,61.24,61.2,61.24,5100.0,54.9081,54.935,54.8991,54.935,5100.0
2013-11-29 11:25:00,61.22,61.26,61.17,61.17,5100.0,54.917,54.9529,54.8722,54.8722,5100.0
2013-11-29 11:30:00,61.18,61.18,61.18,61.18,300.0,54.8812,54.8812,54.8812,54.8812,300.0
2013-11-29 11:35:00,61.17,61.22,61.16,61.16,30900.0,54.8722,54.917,54.8632,54.8632,30900.0
2013-11-29 11:40:00,61.14,61.14,61.13,61.13,600.0,54.8453,54.8453,54.8363,54.8363,600.0
2013-11-29 11:45:00,61.14,61.15,61.13,61.13,6600.0,54.8453,54.8542,54.8363,54.8363,6600.0
2013-11-29 11:50:00,61.15,61.16,61.14,61.16,1500.0,54.8542,54.8632,54.8453,54.8632,1500.0
2013-11-29 11:55:00,61.16,61.16,61.13,61.13,3300.0,54.8632,54.8632,54.8363,54.8363,3300.0
2013-11-29 12:00:00,61.14,61.18,61.13,61.18,22800.0,54.8453,54.8812,54.8363,54.8812,22800.0
2013-11-29 12:05:00,61.18,61.26,61.17,61.26,13200.0,54.8812,54.9529,54.8722,54.9529,13200.0
2013-11-29 12:10:00,61.29,61.35,61.29,61.32,8100.0,54.9798,55.0336,54.9798,55.0067,8100.0
2013-11-29 12:15:00,61.31,61.32,61.28,61.28,3600.0,54.9978,55.0067,54.9709,54.9709,3600.0
2013-11-29 12:20:00,61.29,61.29,61.27,61.27,3600.0,54.9798,54.9798,54.9619,54.9619,3600.0
2013-11-29 12:25:00,61.26,61.33,61.26,61.32,5100.0,54.9529,55.0157,54.9529,55.0067,5100.0
2013-11-29 12:30:00,61.32,61.38,61.32,61.36,5700.0,55.0067,55.0606,55.0067,55.0426,5700.0
2013-11-29 12:35:00,61.35,61.41,61.33,61.37,7500.0,55.0336,55.0875,55.0157,55.0516,7500.0
2013-11-29 12:40:00,61.38,61.43,61.34,61.34,12900.0,55.0606,55.1054,55.0247,55.0247,12900.0
2013-11-29 12:45:00,61.34,61.34,61.14,61.17,19500.0,55.0247,55.0247,54.8453,54.8722,19500.0
2013-11-29 12:50:00,61.16,61.16,60.94,61.14,18000.0,54.8632,54.8632,54.6659,54.8453,18000.0
2013-11-29 12:55:00,61.15,61.15,60.97,61.01,44100.0,54.8542,54.8542,54.6928,54.7287,44100.0
2013-12-02 09:30:00,61.14,61.43,61.11,61.34,26700.0,54.8453,55.1054,54.8184,55.0247,26700.0
2013-12-02 09:35:00,61.41,61.43,61.24,61.24,7800.0,55.0875,55.1054,54.935,54.935,7800.0
2013-12-02 09:40:00,61.22,61.22,60.93,60.93,4200.0,54.917,54.917,54.6569,54.6569,4200.0
2013-12-02 09:45:00,60.93,60.93,60.81,60.87,9300.0,54.6569,54.6569,54.5492,54.6031,9300.0
2013-12-02 09:50:00,60.9,60.91,60.82,60.82,12300.0,54.63,54.6389,54.5582,54.5582,12300.0
2013-12-02 09:55:00,60.86,60.92,60.76,60.8,17700.0,54.5941,54.6479,54.5044,54.5403,17700.0
2013-12-02 10:00:00,60.82,60.88,60.68,60.88,12000.0,54.5582,54.612,54.4326,54.612,12000.0
2013-12-02 10:05:00,60.89,60.95,60.78,60.83,13800.0,54.621,54.6748,54.5223,54.5672,13800.0
2013-12-02 10:10:00,60.83,60.89,60.82,60.89,16800.0,54.5672,54.621,54.5582,54.621,16800.0
2013-12-02 10:15:00,60.87,60.89,60.83,60.85,7800.0,54.6031,54.621,54.5672,54.5851,7800.0
2013-12-02 10:20:00,60.83,60.85,60.7,60.7,7500.0,54.5672,54.5851,54.4506,54.4506,7500.0
2013-12-02 10:25:00,60.71,60.84,60.71,60.73,14100.0,54.4595,54.5762,54.4595,54.4775,14100.0
2013-12-02 10:30:00,60.77,60.77,60.62,60.64,8700.0,54.5134,54.5134,54.3788,54.3967,8700.0
2013-12-02 10:35:00,60.66,60.66,60.57,60.59,23400.0,54.4147,54.4147,54.334,54.3519,23400.0
2013-12-02 10:40:00,60.59,60.62,60.55,60.62,20100.0,54.3519,54.3788,54.316,54.3788,20100.0
2013-12-02 10:45:00,60.59,60.63,60.57,60.63,68100.0,54.3519,54.3878,54.334,54.3878,68100.0
2013-12-02 10:50:00,60.61,60.63,60.58,60.61,10800.0,54.3698,54.3878,54.3429,54.3698,10800.0
2013-12-02 10:55:00,60.63,60.74,60.63,60.69,9900.0,54.3878,54.4865,54.3878,54.4416,9900.0
2013-12-02 11:00:00,60.71,60.79,60.71,60.79,6000.0,54.4595,54.5313,54.4595,54.5313,6000.0
2013-12-02 11:05:00,60.79,60.88,60.78,60.86,10800.0,54.5313,54.612,54.5223,54.5941,10800.0
2013-12-02 11:10:00,60.85,60.89,60.84,60.87,22500.0,54.5851,54.621,54.5762,54.6031,22500.0
2013-12-02 11:15:00,60.84,60.85,60.7,60.7,25500.0,54.5762,54.5851,54.4506,54.4506,25500.0
2013-12-02 11:20:00,60.7,60.8,60.7,60.8,9900.0,54.4506,54.5403,54.4506,54.5403,9900.0
2013-12-02 11:25:00,60.79,60.8,60.74,60.74,3900.0,54.5313,54.5403,54.4865,54.4865,3900.0
2013-12-02 11:30:00,60.73,60.76,60.68,60.68,6300.0,54.4775,54.5044,54.4326,54.4326,6300.0
2013-12-02 11:35:00,60.67,60.77,60.67,60.77,10200.0,54.4237,54.5134,54.4237,54.5134,10200.0
2013-12-02 11:40:00,60.78,60.78,60.68,60.71,2700.0,54.5223,54.5223,54.4326,54.4595,2700.0
2013-12-02 11:45:00,60.7,60.75,60.7,60.75,4800.0,54.4506,54.4954,54.4506,54.4954,4800.0
2013-12-02 11:50:00,60.71,60.72,60.66,60.72,10800.0,54.4595,54.4685,54.4147,54.4685,10800.0
2013-12-02 11:55:00,60.73,60.81,60.72,60.81,5100.0,54.4775,54.5492,54.4685,54.5492,5100.0
2013-12-02 12:00:00,60.84,60.84,60.78,60.78,8400.0,54.5762,54.5762,54.5223,54.5223,8400.0
2013-12-02 12:05:00,60.78,60.82,60.78,60.82,3600.0,54.5223,54.5582,54.5223,54.5582,3600.0
2013-12-02 12:10:00,60.79,60.85,60.79,60.85,4200.0,54.5313,54.5851,54.5313,54.5851,4200.0
2013-12-02 12:15:00,60.85,60.89,60.84,60.84,10800.0,54.5851,54.621,54.5762,54.5762,10800.0
2013-12-02 12:20:00,60.86,60.87,60.86,60.86,1800.0,54.5941,54.6031,54.5941,54.5941,1800.0
2013-12-02 12:25:00,60.89,60.89,60.81,60.81,9300.0,54.621,54.621,54.5492,54.5492,9300.0
2013-12-02 12:30:00,60.82,60.83,60.8,60.82,11100.0,54.5582,54.5672,54.5403,54.5582,11100.0
2013-12-02 12:35:00,60.8,60.8,60.67,60.7,67800.0,54.5403,54.5403,54.4237,54.4506,67800.0
2013-12-02 12:40:00,60.68,60.75,60.66,60.75,12300.0,54.4326,54.4954,54.4147,54.4954,12300.0
2013-12-02 12:45:00,60.74,60.78,60.74,60.77,3900.0,54.4865,54.5223,54.4865,54.5134,3900.0
2013-12-02 12:50:00,60.78,60.85,60.78,60.83,15900.0,54.5223,54.5851,54.5223,54.5672,15900.0
2013-12-02 12:55:00,60.84,60.88,60.83,60.85,3300.0,54.5762,54.612,54.5672,54.5851,3300.0
2013-12-02 13:00:00,60.85,60.85,60.79,60.79,11400.0,54.5851,54.5851,54.5313,54.5313,11400.0
2013-12-02 13:05:00,60.79,60.81,60.79,60.81,3900.0,54.5313,54.5492,54.5313,54.5492,3900.0
2013-12-02 13:10:00,60.81,60.81,60.71,60.71,8100.0,54.5492,54.5492,54.4595,54.4595,8100.0
2013-12-02 13:15:00,60.67,60.71,60.67,60.7,6600.0,54.4237,54.4595,54.4237,54.4506,6600.0
2013-12-02 13:20:00,60.71,60.76,60.71,60.76,5100.0,54.4595,54.5044,54.4595,54.5044,5100.0
2013-12-02 13:25:00,60.76,60.78,60.72,60.72,7800.0,54.5044,54.5223,54.4685,54.4685,7800.0
2013-12-02 13:30:00,60.72,60.72,60.66,60.67,14700.0,54.4685,54.4685,54.4147,54.4237,14700.0
2013-12-02 13:35:00,60.66,60.7,60.66,60.7,7800.0,54.4147,54.4506,54.4147,54.4506,7800.0
2013-12-02 13:40:00,60.7,60.71,60.67,60.67,6600.0,54.4506,54.4595,54.4237,54.4237,6600.0
2013-12-02 13:45:00,60.65,60.66,60.6,60.6,3600.0,54.4057,54.4147,54.3609,54.3609,3600.0
2013-12-02 13:50:00,60.61,60.72,60.6,60.72,15300.0,54.3698,54.4685,54.3609,54.4685,15300.0
2013-12-02 13:55:00,60.7,60.7,60.68,60.69,4500.0,54.4506,54.4506,54.4326,54.4416,4500.0
2013-12-02 14:00:00,60.68,60.7,60.66,60.66,5400.0,54.4326,54.4506,54.4147,54.4147,5400.0
2013-12-02 14:05:00,60.66,60.66,60.56,60.57,6900.0,54.4147,54.4147,54.325,54.334,6900.0
2013-12-02 14:10:00,60.55,60.55,60.49,60.51,12300.0,54.316,54.316,54.2622,54.2801,12300.0
2013-12-02 14:15:00,60.51,60.56,60.47,60.53,16800.0,54.2801,54.325,54.2442,54.2981,16800.0
2013-12-02 14:20:00,60.53,60.56,60.52,60.55,6900.0,54.2981,54.325,54.2891,54.316,6900.0
2013-12-02 14:25:00,60.54,60.54,60.46,60.46,11700.0,54.307,54.307,54.2353,54.2353,11700.0
2013-12-02 14:30:00,60.46,60.48,60.42,60.42,15300.0,54.2353,54.2532,54.1994,54.1994,15300.0
2013-12-02 14:35:00,60.42,60.43,60.39,60.43,10200.0,54.1994,54.2084,54.1725,54.2084,10200.0
2013-12-02 14:40:00,60.43,60.46,60.39,60.4,46200.0,54.2084,54.2353,54.1725,54.1815,46200.0
2013-12-02 14:45:00,60.39,60.42,60.34,60.4,22500.0,54.1725,54.1994,54.1276,54.1815,22500.0
2013-12-02 14:50:00,60.39,60.45,60.39,60.45,18000.0,54.1725,54.2263,54.1725,54.2263,18000.0
2013-12-02 14:55:00,60.45,60.49,60.44,60.44,8700.0,54.2263,54.2622,54.2173,54.2173,8700.0
2013-12-02 15:00:00,60.44,60.45,60.42,60.42,7500.0,54.2173,54.2263,54.1994,54.1994,7500.0
2013-12-02 15:05:00,60.45,60.45,60.4,60.45,8700.0,54.2263,54.2263,54.1815,54.2263,8700.0
2013-12-02 15:10:00,60.43,60.43,60.37,60.38,15900.0,54.2084,54.2084,54.1545,54.1635,15900.0
2013-12-02 15:15:00,60.39,60.42,60.39,60.42,10800.0,54.1725,54.1994,54.1725,54.1994,10800.0
2013-12-02 15:20:00,60.41,60.42,60.39,60.42,9000.0,54.1904,54.1994,54.1725,54.1994,9000.0
2013-12-02 15:25:00,60.41,60.41,60.3,60.31,26400.0,54.1904,54.1904,54.0918,54.1007,26400.0
2013-12-02 15:30:00,60.31,60.32,60.26,60.31,18300.0,54.1007,54.1097,54.0559,54.1007,18300.0
2013-12-02 15:35:00,60.32,60.37,60.31,60.34,15000.0,54.1097,54.1545,54.1007,54.1276,15000.0
2013-12-02 15:40:00,60.35,60.38,60.34,60.37,24600.0,54.1366,54.1635,54.1276,54.1545,24600.0
2013-12-02 15:45:00,60.37,60.46,60.36,60.41,39000.0,54.1545,54.2353,54.1456,54.1904,39000.0
2013-12-02 15:50:00,60.4,60.41,60.34,60.38,43200.0,54.1815,54.1904,54.1276,54.1635,43200.0
2013-12-02 15:55:00,60.39,60.42,60.31,60.38,87000.0,54.1725,54.1994,54.1007,54.1635,87000.0
2013-12-03 09:30:00,60.17,60.38,60.17,60.38,12300.0,53.9751,54.1635,53.9751,54.1635,12300.0
2013-12-03 09:35:00,60.23,60.3,60.15,60.23,9600.0,54.029,54.0918,53.9572,54.029,9600.0
2013-12-03 09:40:00,60.23,60.23,60.03,60.04,6900.0,54.029,54.029,53.8495,53.8585,6900.0
2013-12-03 09:45:00,60.11,60.12,60.04,60.07,9000.0,53.9213,53.9303,53.8585,53.8854,9000.0
2013-12-03 09:50:00,60.11,60.21,60.11,60.2,8400.0,53.9213,54.011,53.9213,54.002,8400.0
2013-12-03 09:55:00,60.13,60.2,60.06,60.2,9000.0,53.9393,54.002,53.8765,54.002,9000.0
2013-12-03 10:00:00,60.19,60.22,60.1,60.1,19800.0,53.9931,54.02,53.9123,53.9123,19800.0
2013-12-03 10:05:00,60.14,60.26,60.12,60.24,21600.0,53.9482,54.0559,53.9303,54.0379,21600.0
2013-12-03 10:10:00,60.21,60.22,60.14,60.15,9900.0,54.011,54.02,53.9482,53.9572,9900.0
2013-12-03 10:15:00,60.12,60.24,60.12,60.2,12000.0,53.9303,54.0379,53.9303,54.002,12000.0
2013-12-03 10:20:00,60.19,60.21,60.07,60.11,13200.0,53.9931,54.011,53.8854,53.9213,13200.0
2013-12-03 10:25:00,60.08,60.12,60.04,60.05,8400.0,53.8944,53.9303,53.8585,53.8675,8400.0
2013-12-03 10:30:00,60.05,60.11,60.04,60.1,8400.0,53.8675,53.9213,53.8585,53.9123,8400.0
2013-12-03 10:35:00,60.1,60.12,60.06,60.06,5100.0,53.9123,53.9303,53.8765,53.8765,5100.0
2013-12-03 10:40:00,60.07,60.1,60.03,60.1,4800.0,53.8854,53.9123,53.8495,53.9123,4800.0
2013-12-03 10:45:00,60.1,60.13,60.07,60.1,28200.0,53.9123,53.9393,53.8854,53.9123,28200.0
2013-12-03 10:50:00,60.1,60.13,60.07,60.09,42300.0,53.9123,53.9393,53.8854,53.9034,42300.0
2013-12-03 10:55:00,60.08,60.12,60.07,60.08,14100.0,53.8944,53.9303,53.8854,53.8944,14100.0
2013-12-03 11:00:00,60.06,60.06,59.98,60.02,11400.0,53.8765,53.8765,53.8047,53.8406,11400.0
2013-12-03 11:05:00,60.0,60.1,59.99,60.09,11700.0,53.8226,53.9123,53.8137,53.9034,11700.0
2013-12-03 11:10:00,60.07,60.11,60.05,60.09,8700.0,53.8854,53.9213,53.8675,53.9034,8700.0
2013-12-03 11:15:00,60.1,60.12,59.97,59.97,8700.0,53.9123,53.9303,53.7957,53.7957,8700.0
2013-12-03 11:20:00,59.95,59.97,59.92,59.95,15600.0,53.7778,53.7957,53.7509,53.7778,15600.0
2013-12-03 11:25:00,59.95,59.96,59.89,59.91,8400.0,53.7778,53.7868,53.724,53.7419,8400.0
2013-12-03 11:30:00,59.9,59.95,59.87,59.92,9000.0,53.7329,53.7778,53.706,53.7509,9000.0
2013-12-03 11:35:00,59.91,59.93,59.88,59.93,4800.0,53.7419,53.7598,53.715,53.7598,4800.0
2013-12-03 11:40:00,59.92,59.93,59.87,59.93,27300.0,53.7509,53.7598,53.706,53.7598,27300.0
2013-12-03 11:45:00,59.95,59.96,59.87,59.88,11700.0,53.7778,53.7868,53.706,53.715,11700.0
2013-12-03 11:50:00,59.88,59.88,59.75,59.75,22200.0,53.715,53.715,53.5984,53.5984,22200.0
2013-12-03 11:55:00,59.75,59.79,59.74,59.79,16800.0,53.5984,53.6343,53.5894,53.6343,16800.0
2013-12-03 12:00:00,59.78,59.79,59.73,59.75,15000.0,53.6253,53.6343,53.5804,53.5984,15000.0
2013-12-03 12:05:00,59.76,59.8,59.75,59.8,83100.0,53.6073,53.6432,53.5984,53.6432,83100.0
2013-12-03 12:10:00,59.81,59.83,59.75,59.82,21900.0,53.6522,53.6701,53.5984,53.6612,21900.0
2013-12-03 12:15:00,59.83,59.83,59.78,59.78,6600.0,53.6701,53.6701,53.6253,53.6253,6600.0
2013-12-03 12:20:00,59.79,59.83,59.79,59.83,7500.0,53.6343,53.6701,53.6343,53.6701,7500.0
2013-12-03 12:25:00,59.84,59.86,59.78,59.79,6000.0,53.6791,53.6971,53.6253,53.6343,6000.0
2013-12-03 12:30:00,59.79,59.85,59.78,59.85,6600.0,53.6343,53.6881,53.6253,53.6881,6600.0
2013-12-03 12:35:00,59.86,59.89,59.83,59.84,6600.0,53.6971,53.724,53.6701,53.6791,6600.0
2013-12-03 12:40:00,59.84,59.86,59.83,59.86,7500.0,53.6791,53.6971,53.6701,53.6971,7500.0
2013-12-03 12:45:00,59.85,59.87,59.77,59.8,14400.0,53.6881,53.706,53.6163,53.6432,14400.0
2013-12-03 12:50:00,59.8,59.86,59.8,59.84,5700.0,53.6432,53.6971,53.6432,53.6791,5700.0
2013-12-03 12:55:00,59.83,59.84,59.82,59.84,4500.0,53.6701,53.6791,53.6612,53.6791,4500.0
2013-12-03 13:00:00,59.85,59.85,59.74,59.75,17700.0,53.6881,53.6881,53.5894,53.5984,17700.0
2013-12-03 13:05:00,59.74,59.81,59.73,59.81,11700.0,53.5894,53.6522,53.5804,53.6522,11700.0
2013-12-03 13:10:00,59.82,59.84,59.79,59.81,20400.0,53.6612,53.6791,53.6343,53.6522,20400.0
2013-12-03 13:15:00,59.81,59.83,59.76,59.78,75000.0,53.6522,53.6701,53.6073,53.6253,75000.0
2013-12-03 13:20:00,59.77,59.77,59.71,59.71,11400.0,53.6163,53.6163,53.5625,53.5625,11400.0
2013-12-03 13:25:00,59.69,59.69,59.62,59.66,11400.0,53.5446,53.5446,53.4818,53.5176,11400.0
2013-12-03 13:30:00,59.65,59.7,59.65,59.65,18600.0,53.5087,53.5535,53.5087,53.5087,18600.0
2013-12-03 13:35:00,59.65,59.67,59.64,59.66,14100.0,53.5087,53.5266,53.4997,53.5176,14100.0
2013-12-03 13:40:00,59.67,59.68,59.62,59.65,18900.0,53.5266,53.5356,53.4818,53.5087,18900.0
2013-12-03 13:45:00,59.65,59.71,59.64,59.7,11700.0,53.5087,53.5625,53.4997,53.5535,11700.0
2013-12-03 13:50:00,59.7,59.7,59.66,59.69,18000.0,53.5535,53.5535,53.5176,53.5446,18000.0
2013-12-03 13:55:00,59.69,59.71,59.66,59.66,27300.0,53.5446,53.5625,53.5176,53.5176,27300.0
2013-12-03 14:00:00,59.67,59.68,59.64,59.67,17400.0,53.5266,53.5356,53.4997,53.5266,17400.0
2013-12-03 14:05:00,59.68,59.71,59.67,59.68,13200.0,53.5356,53.5625,53.5266,53.5356,13200.0
2013-12-03 14:10:00,59.67,59.69,59.64,59.67,6600.0,53.5266,53.5446,53.4997,53.5266,6600.0
2013-12-03 14:15:00,59.66,59.66,59.6,59.64,18300.0,53.5176,53.5176,53.4638,53.4997,18300.0
2013-12-03 14:20:00,59.66,59.72,59.66,59.68,10500.0,53.5176,53.5715,53.5176,53.5356,10500.0
2013-12-03 14:25:00,59.67,59.69,59.64,59.65,16500.0,53.5266,53.5446,53.4997,53.5087,16500.0
2013-12-03 14:30:00,59.64,59.72,59.64,59.71,15000.0,53.4997,53.5715,53.4997,53.5625,15000.0
2013-12-03 14:35:00,59.73,59.84,59.73,59.84,61500.0,53.5804,53.6791,53.5804,53.6791,61500.0
2013-12-03 14:40:00,59.81,59.89,59.81,59.87,13500.0,53.6522,53.724,53.6522,53.706,13500.0
2013-12-03 14:45:00,59.88,59.9,59.88,59.9,9000.0,53.715,53.7329,53.715,53.7329,9000.0
2013-12-03 14:50:00,59.9,59.95,59.86,59.92,20400.0,53.7329,53.7778,53.6971,53.7509,20400.0
2013-12-03 14:55:00,59.92,60.01,59.89,60.01,21300.0,53.7509,53.8316,53.724,53.8316,21300.0
2013-12-03 15:00:00,60.0,60.01,59.91,59.92,8400.0,53.8226,53.8316,53.7419,53.7509,8400.0
2013-12-03 15:05:00,59.93,59.96,59.93,59.95,12000.0,53.7598,53.7868,53.7598,53.7778,12000.0
2013-12-03 15:10:00,59.93,59.93,59.89,59.89,17100.0,53.7598,53.7598,53.724,53.724,17100.0
2013-12-03 15:15:00,59.9,59.96,59.9,59.92,20100.0,53.7329,53.7868,53.7329,53.7509,20100.0
2013-12-03 15:20:00,59.93,59.93,59.86,59.88,6600.0,53.7598,53.7598,53.6971,53.715,6600.0
2013-12-03 15:25:00,59.88,59.9,59.86,59.9,11700.0,53.715,53.7329,53.6971,53.7329,11700.0
2013-12-03 15:30:00,59.9,59.97,59.87,59.97,10200.0,53.7329,53.7957,53.706,53.7957,10200.0
2013-12-03 15:35:00,59.97,59.98,59.92,59.92,20100.0,53.7957,53.8047,53.7509,53.7509,20100.0
2013-12-03 15:40:00,59.92,59.92,59.85,59.89,20100.0,53.7509,53.7509,53.6881,53.724,20100.0
2013-12-03 15:45:00,59.88,59.95,59.83,59.91,49500.0,53.715,53.7778,53.6701,53.7419,49500.0
2013-12-03 15:50:00,59.92,59.93,59.87,59.91,62400.0,53.7509,53.7598,53.706,53.7419,62400.0
2013-12-03 15:55:00,59.91,59.97,59.9,59.94,83700.0,53.7419,53.7957,53.7329,53.7688,83700.0
2013-12-04 09:30:00,59.47,59.67,59.39,59.49,33600.0,53.3472,53.5266,53.2754,53.3651,33600.0
2013-12-04 09:35:00,59.52,59.75,59.52,59.75,14700.0,53.3921,53.5984,53.3921,53.5984,14700.0
2013-12-04 09:40:00,59.8,59.99,59.8,59.99,31500.0,53.6432,53.8137,53.6432,53.8137,31500.0
2013-12-04 09:45:00,59.99,60.01,59.87,60.01,39300.0,53.8137,53.8316,53.706,53.8316,39300.0
2013-12-04 09:50:00,60.0,60.04,59.89,59.89,45600.0,53.8226,53.8585,53.724,53.724,45600.0
2013-12-04 09:55:00,59.91,59.92,59.69,59.71,60000.0,53.7419,53.7509,53.5446,53.5625,60000.0
2013-12-04 10:00:00,59.73,59.99,59.7,59.98,44700.0,53.5804,53.8137,53.5535,53.8047,44700.0
2013-12-04 10:05:00,59.97,60.13,59.92,60.12,48900.0,53.7957,53.9393,53.7509,53.9303,48900.0
2013-12-04 10:10:00,60.12,60.26,60.11,60.26,30000.0,53.9303,54.0559,53.9213,54.0559,30000.0
2013-12-04 10:15:00,60.28,60.33,60.28,60.29,16500.0,54.0738,54.1187,54.0738,54.0828,16500.0
2013-12-04 10:20:00,60.3,60.37,60.3,60.34,18000.0,54.0918,54.1545,54.0918,54.1276,18000.0
2013-12-04 10:25:00,60.36,60.36,60.21,60.21,33000.0,54.1456,54.1456,54.011,54.011,33000.0
2013-12-04 10:30:00,60.21,60.24,60.06,60.06,26400.0,54.011,54.0379,53.8765,53.8765,26400.0
2013-12-04 10:35:00,60.07,60.11,60.0,60.01,44100.0,53.8854,53.9213,53.8226,53.8316,44100.0
2013-12-04 10:40:00,60.0,60.03,59.92,59.93,52200.0,53.8226,53.8495,53.7509,53.7598,52200.0
2013-12-04 10:45:00,59.94,60.02,59.94,60.01,24000.0,53.7688,53.8406,53.7688,53.8316,24000.0
2013-12-04 10:50:00,60.04,60.05,59.98,60.04,21000.0,53.8585,53.8675,53.8047,53.8585,21000.0
2013-12-04 10:55:00,60.04,60.08,59.99,60.06,20700.0,53.8585,53.8944,53.8137,53.8765,20700.0
2013-12-04 11:00:00,60.06,60.06,59.98,60.04,23400.0,53.8765,53.8765,53.8047,53.8585,23400.0
2013-12-04 11:05:00,60.04,60.16,60.02,60.15,30000.0,53.8585,53.9662,53.8406,53.9572,30000.0
2013-12-04 11:10:00,60.14,60.23,60.12,60.21,24600.0,53.9482,54.029,53.9303,54.011,24600.0
2013-12-04 11:15:00,60.21,60.26,60.19,60.2,40500.0,54.011,54.0559,53.9931,54.002,40500.0
2013-12-04 11:20:00,60.22,60.34,60.22,60.28,49200.0,54.02,54.1276,54.02,54.0738,49200.0
2013-12-04 11:25:00,60.3,60.32,60.24,60.3,40200.0,54.0918,54.1097,54.0379,54.0918,40200.0
2013-12-04 11:30:00,60.3,60.36,60.27,60.28,25800.0,54.0918,54.1456,54.0648,54.0738,25800.0
2013-12-04 11:35:00,60.28,60.34,60.23,60.31,30000.0,54.0738,54.1276,54.029,54.1007,30000.0
2013-12-04 11:40:00,60.31,60.36,60.27,60.32,54600.0,54.1007,54.1456,54.0648,54.1097,54600.0
2013-12-04 11:45:00,60.33,60.4,60.22,60.22,73500.0,54.1187,54.1815,54.02,54.02,73500.0
2013-12-04 11:50:00,60.22,60.29,60.19,60.2,78600.0,54.02,54.0828,53.9931,54.002,78600.0
2013-12-04 11:55:00,60.21,60.21,60.15,60.15,23400.0,54.011,54.011,53.9572,53.9572,23400.0
2013-12-04 12:00:00,60.15,60.17,59.95,59.97,14400.0,53.9572,53.9751,53.7778,53.7957,14400.0
2013-12-04 12:05:00,59.97,59.97,59.9,59.93,8700.0,53.7957,53.7957,53.7329,53.7598,8700.0
2013-12-04 12:10:00,59.93,59.95,59.78,59.78,17700.0,53.7598,53.7778,53.6253,53.6253,17700.0
2013-12-04 12:15:00,59.8,59.8,59.71,59.71,12000.0,53.6432,53.6432,53.5625,53.5625,12000.0
2013-12-04 12:20:00,59.71,59.77,59.64,59.77,23700.0,53.5625,53.6163,53.4997,53.6163,23700.0
2013-12-04 12:25:00,59.77,59.84,59.76,59.76,22800.0,53.6163,53.6791,53.6073,53.6073,22800.0
2013-12-04 12:30:00,59.78,59.84,59.78,59.84,5100.0,53.6253,53.6791,53.6253,53.6791,5100.0
2013-12-04 12:35:00,59.83,59.83,59.8,59.82,13500.0,53.6701,53.6701,53.6432,53.6612,13500.0
2013-12-04 12:40:00,59.84,59.85,59.8,59.81,15300.0,53.6791,53.6881,53.6432,53.6522,15300.0
2013-12-04 12:45:00,59.82,59.85,59.81,59.81,16500.0,53.6612,53.6881,53.6522,53.6522,16500.0
2013-12-04 12:50:00,59.82,59.82,59.74,59.74,11400.0,53.6612,53.6612,53.5894,53.5894,11400.0
2013-12-04 12:55:00,59.74,59.75,59.72,59.73,12900.0,53.5894,53.5984,53.5715,53.5804,12900.0
2013-12-04 13:00:00,59.73,59.73,59.62,59.7,24300.0,53.5804,53.5804,53.4818,53.5535,24300.0
2013-12-04 13:05:00,59.7,59.73,59.61,59.62,15900.0,53.5535,53.5804,53.4728,53.4818,15900.0
2013-12-04 13:10:00,59.62,59.62,59.57,59.58,12900.0,53.4818,53.4818,53.4369,53.4459,12900.0
2013-12-04 13:15:00,59.56,59.56,59.49,59.5,9300.0,53.4279,53.4279,53.3651,53.3741,9300.0
2013-12-04 13:20:00,59.47,59.51,59.43,59.45,30000.0,53.3472,53.3831,53.3113,53.3293,30000.0
2013-12-04 13:25:00,59.44,59.46,59.37,59.37,22200.0,53.3203,53.3382,53.2575,53.2575,22200.0
2013-12-04 13:30:00,59.36,59.37,59.27,59.37,27600.0,53.2485,53.2575,53.1678,53.2575,27600.0
2013-12-04 13:35:00,59.37,59.52,59.36,59.52,63900.0,53.2575,53.3921,53.2485,53.3921,63900.0
2013-12-04 13:40:00,59.52,59.56,59.5,59.52,36300.0,53.3921,53.4279,53.3741,53.3921,36300.0
2013-12-04 13:45:00,59.54,59.6,59.52,59.6,10200.0,53.41,53.4638,53.3921,53.4638,10200.0
2013-12-04 13:50:00,59.6,59.64,59.55,59.64,33300.0,53.4638,53.4997,53.419,53.4997,33300.0
2013-12-04 13:55:00,59.64,59.68,59.62,59.68,15900.0,53.4997,53.5356,53.4818,53.5356,15900.0
2013-12-04 14:00:00,59.67,59.77,59.66,59.76,14100.0,53.5266,53.6163,53.5176,53.6073,14100.0
2013-12-04 14:05:00,59.79,59.86,59.79,59.84,21600.0,53.6343,53.6971,53.6343,53.6791,21600.0
2013-12-04 14:10:00,59.82,60.05,59.82,60.01,29100.0,53.6612,53.8675,53.6612,53.8316,29100.0
2013-12-04 14:15:00,60.04,60.13,60.04,60.1,31500.0,53.8585,53.9393,53.8585,53.9123,31500.0
2013-12-04 14:20:00,60.08,60.1,60.06,60.07,26700.0,53.8944,53.9123,53.8765,53.8854,26700.0
2013-12-04 14:25:00,60.07,60.1,60.03,60.03,35700.0,53.8854,53.9123,53.8495,53.8495,35700.0
2013-12-04 14:30:00,60.03,60.23,60.03,60.23,68100.0,53.8495,54.029,53.8495,54.029,68100.0
2013-12-04 14:35:00,60.23,60.32,60.21,60.26,26700.0,54.029,54.1097,54.011,54.0559,26700.0
2013-12-04 14:40:00,60.26,60.35,60.25,60.3,31800.0,54.0559,54.1366,54.0469,54.0918,31800.0
2013-12-04 14:45:00,60.3,60.39,60.26,60.31,61200.0,54.0918,54.1725,54.0559,54.1007,61200.0
2013-12-04 14:50:00,60.31,60.31,60.21,60.23,16500.0,54.1007,54.1007,54.011,54.029,16500.0
2013-12-04 14:55:00,60.23,60.25,60.18,60.19,17100.0,54.029,54.0469,53.9841,53.9931,17100.0
2013-12-04 15:00:00,60.19,60.2,60.09,60.09,12300.0,53.9931,54.002,53.9034,53.9034,12300.0
2013-12-04 15:05:00,60.1,60.16,60.06,60.15,22500.0,53.9123,53.9662,53.8765,53.9572,22500.0
2013-12-04 15:10:00,60.16,60.27,60.16,60.24,33000.0,53.9662,54.0648,53.9662,54.0379,33000.0
2013-12-04 15:15:00,60.24,60.44,60.22,60.41,23400.0,54.0379,54.2173,54.02,54.1904,23400.0
2013-12-04 15:20:00,60.42,60.43,60.4,60.43,42000.0,54.1994,54.2084,54.1815,54.2084,42000.0
2013-12-04 15:25:00,60.43,60.43,60.37,60.4,52200.0,54.2084,54.2084,54.1545,54.1815,52200.0
2013-12-04 15:30:00,60.4,60.41,60.26,60.4,48300.0,54.1815,54.1904,54.0559,54.1815,48300.0
2013-12-04 15:35:00,60.42,60.48,60.42,60.47,36600.0,54.1994,54.2532,54.1994,54.2442,36600.0
2013-12-04 15:40:00,60.47,60.52,60.47,60.52,69900.0,54.2442,54.2891,54.2442,54.2891,69900.0
2013-12-04 15:45:00,60.51,60.55,60.42,60.42,72900.0,54.2801,54.316,54.1994,54.1994,72900.0
2013-12-04 15:50:00,60.43,60.5,60.42,60.5,63900.0,54.2084,54.2712,54.1994,54.2712,63900.0
2013-12-04 15:55:00,60.5,60.5,60.36,60.36,114600.0,54.2712,54.2712,54.1456,54.1456,114600.0
2013-12-05 09:30:00,60.07,60.44,60.01,60.11,26400.0,53.8854,54.2173,53.8316,53.9213,26400.0
2013-12-05 09:35:00,60.2,60.38,60.17,60.38,10200.0,54.002,54.1635,53.9751,54.1635,10200.0
2013-12-05 09:40:00,60.36,60.36,60.13,60.15,13200.0,54.1456,54.1456,53.9393,53.9572,13200.0
2013-12-05 09:45:00,60.14,60.24,60.09,60.24,13500.0,53.9482,54.0379,53.9034,54.0379,13500.0
2013-12-05 09:50:00,60.24,60.26,60.14,60.21,8400.0,54.0379,54.0559,53.9482,54.011,8400.0
2013-12-05 09:55:00,60.23,60.25,60.15,60.23,4800.0,54.029,54.0469,53.9572,54.029,4800.0
2013-12-05 10:00:00,60.22,60.6,60.22,60.59,41700.0,54.02,54.3609,54.02,54.3519,41700.0
2013-12-05 10:05:00,60.59,60.77,60.57,60.7,27000.0,54.3519,54.5134,54.334,54.4506,27000.0
2013-12-05 10:10:00,60.68,60.7,60.6,60.6,15300.0,54.4326,54.4506,54.3609,54.3609,15300.0
2013-12-05 10:15:00,60.59,60.72,60.59,60.69,35700.0,54.3519,54.4685,54.3519,54.4416,35700.0
2013-12-05 10:20:00,60.69,60.69,60.52,60.53,52500.0,54.4416,54.4416,54.2891,54.2981,52500.0
2013-12-05 10:25:00,60.5,60.62,60.48,60.54,31200.0,54.2712,54.3788,54.2532,54.307,31200.0
2013-12-05 10:30:00,60.58,60.68,60.55,60.6,37500.0,54.3429,54.4326,54.316,54.3609,37500.0
2013-12-05 10:35:00,60.6,60.71,60.58,60.71,16800.0,54.3609,54.4595,54.3429,54.4595,16800.0
2013-12-05 10:40:00,60.71,60.71,60.53,60.54,17100.0,54.4595,54.4595,54.2981,54.307,17100.0
2013-12-05 10:45:00,60.54,60.54,60.4,60.47,20400.0,54.307,54.307,54.1815,54.2442,20400.0
2013-12-05 10:50:00,60.47,60.54,60.47,60.53,8700.0,54.2442,54.307,54.2442,54.2981,8700.0
2013-12-05 10:55:00,60.51,60.53,60.48,60.51,13800.0,54.2801,54.2981,54.2532,54.2801,13800.0
2013-12-05 11:00:00,60.48,60.57,60.44,60.57,12000.0,54.2532,54.334,54.2173,54.334,12000.0
2013-12-05 11:05:00,60.57,60.59,60.5,60.5,14100.0,54.334,54.3519,54.2712,54.2712,14100.0
2013-12-05 11:10:00,60.5,60.55,60.48,60.48,15000.0,54.2712,54.316,54.2532,54.2532,15000.0
2013-12-05 11:15:00,60.45,60.47,60.41,60.45,12900.0,54.2263,54.2442,54.1904,54.2263,12900.0
2013-12-05 11:20:00,60.45,60.49,60.43,60.49,13800.0,54.2263,54.2622,54.2084,54.2622,13800.0
2013-12-05 11:25:00,60.49,60.52,60.46,60.46,9000.0,54.2622,54.2891,54.2353,54.2353,9000.0
2013-12-05 11:30:00,60.46,60.55,60.46,60.55,27300.0,54.2353,54.316,54.2353,54.316,27300.0
2013-12-05 11:35:00,60.56,60.61,60.55,60.61,13800.0,54.325,54.3698,54.316,54.3698,13800.0
2013-12-05 11:40:00,60.62,60.74,60.62,60.74,16800.0,54.3788,54.4865,54.3788,54.4865,16800.0
2013-12-05 11:45:00,60.73,60.76,60.63,60.7,30300.0,54.4775,54.5044,54.3878,54.4506,30300.0
2013-12-05 11:50:00,60.7,60.73,60.66,60.72,15900.0,54.4506,54.4775,54.4147,54.4685,15900.0
2013-12-05 11:55:00,60.72,60.72,60.58,60.61,13800.0,54.4685,54.4685,54.3429,54.3698,13800.0
2013-12-05 12:00:00,60.62,60.77,60.6,60.77,38100.0,54.3788,54.5134,54.3609,54.5134,38100.0
2013-12-05 12:05:00,60.79,60.84,60.79,60.82,15300.0,54.5313,54.5762,54.5313,54.5582,15300.0
2013-12-05 12:10:00,60.85,60.87,60.83,60.87,14400.0,54.5851,54.6031,54.5672,54.6031,14400.0
2013-12-05 12:15:00,60.89,60.9,60.82,60.82,35100.0,54.621,54.63,54.5582,54.5582,35100.0
2013-12-05 12:20:00,60.82,60.82,60.76,60.81,8700.0,54.5582,54.5582,54.5044,54.5492,8700.0
2013-12-05 12:25:00,60.78,60.81,60.77,60.77,17400.0,54.5223,54.5492,54.5134,54.5134,17400.0
2013-12-05 12:30:00,60.77,60.78,60.7,60.7,14400.0,54.5134,54.5223,54.4506,54.4506,14400.0
2013-12-05 12:35:00,60.67,60.68,60.65,60.66,18300.0,54.4237,54.4326,54.4057,54.4147,18300.0
2013-12-05 12:40:00,60.67,60.73,60.67,60.73,32100.0,54.4237,54.4775,54.4237,54.4775,32100.0
2013-12-05 12:45:00,60.71,60.74,60.71,60.72,11400.0,54.4595,54.4865,54.4595,54.4685,11400.0
2013-12-05 12:50:00,60.73,60.73,60.69,60.7,6300.0,54.4775,54.4775,54.4416,54.4506,6300.0
2013-12-05 12:55:00,60.7,60.79,60.7,60.76,11700.0,54.4506,54.5313,54.4506,54.5044,11700.0
2013-12-05 13:00:00,60.77,60.78,60.76,60.76,8400.0,54.5134,54.5223,54.5044,54.5044,8400.0
2013-12-05 13:05:00,60.77,60.87,60.77,60.85,30900.0,54.5134,54.6031,54.5134,54.5851,30900.0
2013-12-05 13:10:00,60.85,60.88,60.85,60.88,6600.0,54.5851,54.612,54.5851,54.612,6600.0
2013-12-05 13:15:00,60.88,60.88,60.83,60.84,10200.0,54.612,54.612,54.5672,54.5762,10200.0
2013-12-05 13:20:00,60.84,60.84,60.78,60.8,10200.0,54.5762,54.5762,54.5223,54.5403,10200.0
2013-12-05 13:25:00,60.8,60.8,60.75,60.77,6300.0,54.5403,54.5403,54.4954,54.5134,6300.0
2013-12-05 13:30:00,60.76,60.76,60.74,60.74,4200.0,54.5044,54.5044,54.4865,54.4865,4200.0
2013-12-05 13:35:00,60.76,60.81,60.76,60.8,13200.0,54.5044,54.5492,54.5044,54.5403,13200.0
2013-12-05 13:40:00,60.8,60.8,60.72,60.72,9600.0,54.5403,54.5403,54.4685,54.4685,9600.0
2013-12-05 13:45:00,60.71,60.71,60.64,60.68,10500.0,54.4595,54.4595,54.3967,54.4326,10500.0
2013-12-05 13:50:00,60.69,60.7,60.64,60.65,9000.0,54.4416,54.4506,54.3967,54.4057,9000.0
2013-12-05 13:55:00,60.67,60.68,60.66,60.67,7500.0,54.4237,54.4326,54.4147,54.4237,7500.0
2013-12-05 14:00:00,60.67,60.75,60.67,60.74,10800.0,54.4237,54.4954,54.4237,54.4865,10800.0
2013-12-05 14:05:00,60.76,60.78,60.74,60.74,12600.0,54.5044,54.5223,54.4865,54.4865,12600.0
2013-12-05 14:10:00,60.73,60.73,60.65,60.66,10800.0,54.4775,54.4775,54.4057,54.4147,10800.0
2013-12-05 14:15:00,60.66,60.69,60.65,60.69,9000.0,54.4147,54.4416,54.4057,54.4416,9000.0
2013-12-05 14:20:00,60.69,60.7,60.68,60.69,4800.0,54.4416,54.4506,54.4326,54.4416,4800.0
2013-12-05 14:25:00,60.69,60.71,60.69,60.71,13500.0,54.4416,54.4595,54.4416,54.4595,13500.0
2013-12-05 14:30:00,60.7,60.7,60.68,60.68,10500.0,54.4506,54.4506,54.4326,54.4326,10500.0
2013-12-05 14:35:00,60.68,60.71,60.68,60.71,14700.0,54.4326,54.4595,54.4326,54.4595,14700.0
2013-12-05 14:40:00,60.71,60.71,60.67,60.69,10800.0,54.4595,54.4595,54.4237,54.4416,10800.0
2013-12-05 14:45:00,60.7,60.7,60.69,60.7,11400.0,54.4506,54.4506,54.4416,54.4506,11400.0
2013-12-05 14:50:00,60.7,60.7,60.56,60.56,19800.0,54.4506,54.4506,54.325,54.325,19800.0
2013-12-05 14:55:00,60.55,60.59,60.53,60.58,19500.0,54.316,54.3519,54.2981,54.3429,19500.0
2013-12-05 15:00:00,60.58,60.63,60.57,60.63,20700.0,54.3429,54.3878,54.334,54.3878,20700.0
2013-12-05 15:05:00,60.63,60.63,60.59,60.62,12600.0,54.3878,54.3878,54.3519,54.3788,12600.0
2013-12-05 15:10:00,60.62,60.62,60.54,60.59,12300.0,54.3788,54.3788,54.307,54.3519,12300.0
2013-12-05 15:15:00,60.58,60.63,60.57,60.63,18300.0,54.3429,54.3878,54.334,54.3878,18300.0
2013-12-05 15:20:00,60.63,60.65,60.59,60.64,20400.0,54.3878,54.4057,54.3519,54.3967,20400.0
2013-12-05 15:25:00,60.65,60.69,60.65,60.67,16200.0,54.4057,54.4416,54.4057,54.4237,16200.0
2013-12-05 15:30:00,60.67,60.8,60.65,60.78,27900.0,54.4237,54.5403,54.4057,54.5223,27900.0
2013-12-05 15:35:00,60.77,60.8,60.75,60.76,31800.0,54.5134,54.5403,54.4954,54.5044,31800.0
2013-12-05 15:40:00,60.76,60.77,60.7,60.7,46800.0,54.5044,54.5134,54.4506,54.4506,46800.0
2013-12-05 15:45:00,60.69,60.69,60.62,60.62,27300.0,54.4416,54.4416,54.3788,54.3788,27300.0
2013-12-05 15:50:00,60.64,60.64,60.61,60.64,55500.0,54.3967,54.3967,54.3698,54.3967,55500.0
2013-12-05 15:55:00,60.64,60.64,60.49,60.57,91200.0,54.3967,54.3967,54.2622,54.334,91200.0
2013-12-06 09:30:00,61.06,61.31,60.81,61.22,30900.0,54.7735,54.9978,54.5492,54.917,30900.0
2013-12-06 09:35:00,61.27,61.27,61.09,61.09,3600.0,54.9619,54.9619,54.8004,54.8004,3600.0
2013-12-06 09:40:00,61.13,61.16,61.05,61.12,14100.0,54.8363,54.8632,54.7645,54.8273,14100.0
2013-12-06 09:45:00,61.12,61.22,61.12,61.18,11700.0,54.8273,54.917,54.8273,54.8812,11700.0
2013-12-06 09:50:00,61.24,61.46,61.19,61.46,14100.0,54.935,55.1323,54.8901,55.1323,14100.0
2013-12-06 09:55:00,61.46,61.47,61.33,61.33,19500.0,55.1323,55.1413,55.0157,55.0157,19500.0
2013-12-06 10:00:00,61.37,61.47,61.36,61.43,12000.0,55.0516,55.1413,55.0426,55.1054,12000.0
2013-12-06 10:05:00,61.42,61.53,61.34,61.53,8700.0,55.0964,55.1951,55.0247,55.1951,8700.0
2013-12-06 10:10:00,61.51,61.56,61.39,61.56,25500.0,55.1772,55.222,55.0695,55.222,25500.0
2013-12-06 10:15:00,61.56,61.71,61.5,61.71,27300.0,55.222,55.3566,55.1682,55.3566,27300.0
2013-12-06 10:20:00,61.73,61.78,61.6,61.71,16500.0,55.3745,55.4194,55.2579,55.3566,16500.0
2013-12-06 10:25:00,61.71,61.71,61.63,61.69,18600.0,55.3566,55.3566,55.2848,55.3386,18600.0
2013-12-06 10:30:00,61.7,61.7,61.46,61.46,11100.0,55.3476,55.3476,55.1323,55.1323,11100.0
2013-12-06 10:35:00,61.5,61.55,61.49,61.5,13500.0,55.1682,55.2131,55.1592,55.1682,13500.0
2013-12-06 10:40:00,61.5,61.52,61.39,61.39,11400.0,55.1682,55.1861,55.0695,55.0695,11400.0
2013-12-06 10:45:00,61.39,61.45,61.35,61.35,9900.0,55.0695,55.1234,55.0336,55.0336,9900.0
2013-12-06 10:50:00,61.35,61.46,61.35,61.43,25800.0,55.0336,55.1323,55.0336,55.1054,25800.0
2013-12-06 10:55:00,61.46,61.46,61.41,61.45,6600.0,55.1323,55.1323,55.0875,55.1234,6600.0
2013-12-06 11:00:00,61.48,61.55,61.43,61.55,10500.0,55.1503,55.2131,55.1054,55.2131,10500.0
2013-12-06 11:05:00,61.55,61.59,61.51,61.51,13200.0,55.2131,55.2489,55.1772,55.1772,13200.0
2013-12-06 11:10:00,61.51,61.51,61.44,61.47,8100.0,55.1772,55.1772,55.1144,55.1413,8100.0
2013-12-06 11:15:00,61.52,61.54,61.48,61.49,4500.0,55.1861,55.2041,55.1503,55.1592,4500.0
2013-12-06 11:20:00,61.49,61.55,61.49,61.54,10200.0,55.1592,55.2131,55.1592,55.2041,10200.0
2013-12-06 11:25:00,61.55,61.64,61.53,61.64,29700.0,55.2131,55.2938,55.1951,55.2938,29700.0
2013-12-06 11:30:00,61.62,61.65,61.6,61.61,20100.0,55.2758,55.3028,55.2579,55.2669,20100.0
2013-12-06 11:35:00,61.61,61.64,61.56,61.64,15600.0,55.2669,55.2938,55.222,55.2938,15600.0
2013-12-06 11:40:00,61.65,61.72,61.6,61.71,13200.0,55.3028,55.3656,55.2579,55.3566,13200.0
2013-12-06 11:45:00,61.73,61.79,61.71,61.78,12300.0,55.3745,55.4283,55.3566,55.4194,12300.0
2013-12-06 11:50:00,61.77,61.78,61.7,61.7,11400.0,55.4104,55.4194,55.3476,55.3476,11400.0
2013-12-06 11:55:00,61.7,61.75,61.7,61.72,6600.0,55.3476,55.3925,55.3476,55.3656,6600.0
2013-12-06 12:00:00,61.72,61.75,61.69,61.75,5400.0,55.3656,55.3925,55.3386,55.3925,5400.0
2013-12-06 12:05:00,61.75,61.75,61.69,61.7,8100.0,55.3925,55.3925,55.3386,55.3476,8100.0
2013-12-06 12:10:00,61.7,61.77,61.7,61.77,8400.0,55.3476,55.4104,55.3476,55.4104,8400.0
2013-12-06 12:15:00,61.78,61.79,61.66,61.68,21600.0,55.4194,55.4283,55.3117,55.3297,21600.0
2013-12-06 12:20:00,61.69,61.72,61.65,61.72,23700.0,55.3386,55.3656,55.3028,55.3656,23700.0
2013-12-06 12:25:00,61.71,61.72,61.62,61.63,51900.0,55.3566,55.3656,55.2758,55.2848,51900.0
2013-12-06 12:30:00,61.62,61.67,61.53,61.53,68100.0,55.2758,55.3207,55.1951,55.1951,68100.0
2013-12-06 12:35:00,61.54,61.66,61.53,61.66,14400.0,55.2041,55.3117,55.1951,55.3117,14400.0
2013-12-06 12:40:00,61.68,61.68,61.61,61.61,12000.0,55.3297,55.3297,55.2669,55.2669,12000.0
2013-12-06 12:45:00,61.67,61.7,61.63,61.67,8100.0,55.3207,55.3476,55.2848,55.3207,8100.0
2013-12-06 12:50:00,61.69,61.75,61.68,61.68,11700.0,55.3386,55.3925,55.3297,55.3297,11700.0
2013-12-06 12:55:00,61.71,61.83,61.68,61.83,54900.0,55.3566,55.4642,55.3297,55.4642,54900.0
2013-12-06 13:00:00,61.84,61.89,61.81,61.86,67500.0,55.4732,55.5181,55.4463,55.4911,67500.0
2013-12-06 13:05:00,61.86,61.86,61.78,61.8,8100.0,55.4911,55.4911,55.4194,55.4373,8100.0
2013-12-06 13:10:00,61.78,61.8,61.72,61.75,14700.0,55.4194,55.4373,55.3656,55.3925,14700.0
2013-12-06 13:15:00,61.73,61.76,61.71,61.72,9300.0,55.3745,55.4014,55.3566,55.3656,9300.0
2013-12-06 13:20:00,61.71,61.75,61.71,61.73,11700.0,55.3566,55.3925,55.3566,55.3745,11700.0
2013-12-06 13:25:00,61.71,61.79,61.69,61.79,30300.0,55.3566,55.4283,55.3386,55.4283,30300.0
2013-12-06 13:30:00,61.78,61.89,61.78,61.82,94500.0,55.4194,55.5181,55.4194,55.4553,94500.0
2013-12-06 13:35:00,61.81,61.92,61.81,61.9,48600.0,55.4463,55.545,55.4463,55.527,48600.0
2013-12-06 13:40:00,61.91,62.0,61.89,61.99,18600.0,55.536,55.6167,55.5181,55.6078,18600.0
2013-12-06 13:45:00,61.99,62.07,61.98,62.05,15900.0,55.6078,55.6795,55.5988,55.6616,15900.0
2013-12-06 13:50:00,62.05,62.08,62.03,62.04,25800.0,55.6616,55.6885,55.6436,55.6526,25800.0
2013-12-06 13:55:00,62.06,62.09,61.93,61.93,18600.0,55.6705,55.6975,55.5539,55.5539,18600.0
2013-12-06 14:00:00,61.93,61.94,61.81,61.81,14100.0,55.5539,55.5629,55.4463,55.4463,14100.0
2013-12-06 14:05:00,61.8,61.84,61.79,61.81,18600.0,55.4373,55.4732,55.4283,55.4463,18600.0
2013-12-06 14:10:00,61.83,61.87,61.8,61.84,12600.0,55.4642,55.5001,55.4373,55.4732,12600.0
2013-12-06 14:15:00,61.81,61.82,61.73,61.73,14100.0,55.4463,55.4553,55.3745,55.3745,14100.0
2013-12-06 14:20:00,61.71,61.81,61.7,61.8,49500.0,55.3566,55.4463,55.3476,55.4373,49500.0
2013-12-06 14:25:00,61.78,61.81,61.72,61.72,14100.0,55.4194,55.4463,55.3656,55.3656,14100.0
2013-12-06 14:30:00,61.71,61.75,61.67,61.67,12900.0,55.3566,55.3925,55.3207,55.3207,12900.0
2013-12-06 14:35:00,61.7,61.71,61.67,61.69,8100.0,55.3476,55.3566,55.3207,55.3386,8100.0
2013-12-06 14:40:00,61.69,61.7,61.61,61.63,18900.0,55.3386,55.3476,55.2669,55.2848,18900.0
2013-12-06 14:45:00,61.66,61.66,61.59,61.62,12600.0,55.3117,55.3117,55.2489,55.2758,12600.0
2013-12-06 14:50:00,61.61,61.63,61.56,61.57,14100.0,55.2669,55.2848,55.222,55.231,14100.0
2013-12-06 14:55:00,61.57,61.6,61.53,61.6,12300.0,55.231,55.2579,55.1951,55.2579,12300.0
2013-12-06 15:00:00,61.6,61.62,61.57,61.58,10800.0,55.2579,55.2758,55.231,55.24,10800.0
2013-12-06 15:05:00,61.57,61.62,61.57,61.58,15300.0,55.231,55.2758,55.231,55.24,15300.0
2013-12-06 15:10:00,61.59,61.6,61.57,61.57,19800.0,55.2489,55.2579,55.231,55.231,19800.0
2013-12-06 15:15:00,61.58,61.58,61.47,61.48,16500.0,55.24,55.24,55.1413,55.1503,16500.0
2013-12-06 15:20:00,61.47,61.5,61.45,61.5,17700.0,55.1413,55.1682,55.1234,55.1682,17700.0
2013-12-06 15:25:00,61.51,61.51,61.41,61.42,21300.0,55.1772,55.1772,55.0875,55.0964,21300.0
2013-12-06 15:30:00,61.42,61.59,61.41,61.54,24600.0,55.0964,55.2489,55.0875,55.2041,24600.0
2013-12-06 15:35:00,61.54,61.54,61.45,61.48,27000.0,55.2041,55.2041,55.1234,55.1503,27000.0
2013-12-06 15:40:00,61.47,61.55,61.47,61.51,22800.0,55.1413,55.2131,55.1413,55.1772,22800.0
2013-12-06 15:45:00,61.52,61.56,61.5,61.51,36300.0,55.1861,55.222,55.1682,55.1772,36300.0
2013-12-06 15:50:00,61.52,61.62,61.52,61.6,33900.0,55.1861,55.2758,55.1861,55.2579,33900.0
2013-12-06 15:55:00,61.6,61.63,61.55,61.61,55500.0,55.2579,55.2848,55.2131,55.2669,55500.0
2013-12-09 09:30:00,61.61,61.84,61.47,61.83,46500.0,55.2669,55.4732,55.1413,55.4642,46500.0
2013-12-09 09:35:00,61.83,61.96,61.75,61.84,51600.0,55.4642,55.5808,55.3925,55.4732,51600.0
2013-12-09 09:40:00,61.83,61.9,61.82,61.86,31500.0,55.4642,55.527,55.4553,55.4911,31500.0
2013-12-09 09:45:00,61.83,62.04,61.83,61.94,42900.0,55.4642,55.6526,55.4642,55.5629,42900.0
2013-12-09 09:50:00,61.93,62.14,61.89,62.07,40800.0,55.5539,55.7423,55.5181,55.6795,40800.0
2013-12-09 09:55:00,62.12,62.33,62.07,62.33,47400.0,55.7244,55.9128,55.6795,55.9128,47400.0
2013-12-09 10:00:00,62.33,62.37,62.21,62.26,42600.0,55.9128,55.9486,55.8051,55.85,42600.0
2013-12-09 10:05:00,62.25,62.3,62.14,62.16,54300.0,55.841,55.8858,55.7423,55.7603,54300.0
2013-12-09 10:10:00,62.16,62.21,62.11,62.16,21600.0,55.7603,55.8051,55.7154,55.7603,21600.0
2013-12-09 10:15:00,62.13,62.29,62.13,62.22,91800.0,55.7333,55.8769,55.7333,55.8141,91800.0
2013-12-09 10:20:00,62.2,62.23,62.09,62.13,25200.0,55.7961,55.823,55.6975,55.7333,25200.0
2013-12-09 10:25:00,62.13,62.25,62.13,62.25,28800.0,55.7333,55.841,55.7333,55.841,28800.0
2013-12-09 10:30:00,62.25,62.26,62.15,62.23,39600.0,55.841,55.85,55.7513,55.823,39600.0
2013-12-09 10:35:00,62.23,62.27,62.17,62.23,70500.0,55.823,55.8589,55.7692,55.823,70500.0
2013-12-09 10:40:00,62.23,62.25,62.18,62.2,18900.0,55.823,55.841,55.7782,55.7961,18900.0
2013-12-09 10:45:00,62.2,62.23,62.15,62.19,27600.0,55.7961,55.823,55.7513,55.7872,27600.0
2013-12-09 10:50:00,62.2,62.27,62.19,62.25,32700.0,55.7961,55.8589,55.7872,55.841,32700.0
2013-12-09 10:55:00,62.26,62.28,62.16,62.19,25800.0,55.85,55.8679,55.7603,55.7872,25800.0
2013-12-09 11:00:00,62.19,62.22,62.17,62.17,13500.0,55.7872,55.8141,55.7692,55.7692,13500.0
2013-12-09 11:05:00,62.17,62.25,62.17,62.21,15300.0,55.7692,55.841,55.7692,55.8051,15300.0
2013-12-09 11:10:00,62.19,62.25,62.18,62.25,20400.0,55.7872,55.841,55.7782,55.841,20400.0
2013-12-09 11:15:00,62.25,62.29,62.22,62.25,21000.0,55.841,55.8769,55.8141,55.841,21000.0
2013-12-09 11:20:00,62.28,62.35,62.25,62.32,30600.0,55.8679,55.9307,55.841,55.9038,30600.0
2013-12-09 11:25:00,62.32,62.35,62.3,62.3,10200.0,55.9038,55.9307,55.8858,55.8858,10200.0
2013-12-09 11:30:00,62.3,62.32,62.29,62.29,17400.0,55.8858,55.9038,55.8769,55.8769,17400.0
2013-12-09 11:35:00,62.29,62.29,62.24,62.27,18600.0,55.8769,55.8769,55.832,55.8589,18600.0
2013-12-09 11:40:00,62.27,62.33,62.21,62.32,49500.0,55.8589,55.9128,55.8051,55.9038,49500.0
2013-12-09 11:45:00,62.33,62.44,62.31,62.32,84000.0,55.9128,56.0114,55.8948,55.9038,84000.0
2013-12-09 11:50:00,62.31,62.33,62.25,62.27,11400.0,55.8948,55.9128,55.841,55.8589,11400.0
2013-12-09 11:55:00,62.21,62.21,62.13,62.19,19800.0,55.8051,55.8051,55.7333,55.7872,19800.0
2013-12-09 12:00:00,62.16,62.25,62.16,62.22,15900.0,55.7603,55.841,55.7603,55.8141,15900.0
2013-12-09 12:05:00,62.21,62.21,62.11,62.16,9300.0,55.8051,55.8051,55.7154,55.7603,9300.0
2013-12-09 12:10:00,62.19,62.19,62.14,62.15,10800.0,55.7872,55.7872,55.7423,55.7513,10800.0
2013-12-09 12:15:00,62.15,62.16,62.12,62.16,11700.0,55.7513,55.7603,55.7244,55.7603,11700.0
2013-12-09 12:20:00,62.13,62.14,62.09,62.09,7500.0,55.7333,55.7423,55.6975,55.6975,7500.0
2013-12-09 12:25:00,62.08,62.1,62.01,62.01,13800.0,55.6885,55.7064,55.6257,55.6257,13800.0
2013-12-09 12:30:00,62.01,62.02,61.98,62.02,22500.0,55.6257,55.6347,55.5988,55.6347,22500.0
2013-12-09 12:35:00,62.02,62.06,62.02,62.06,11100.0,55.6347,55.6705,55.6347,55.6705,11100.0
2013-12-09 12:40:00,62.06,62.13,62.06,62.13,17700.0,55.6705,55.7333,55.6705,55.7333,17700.0
2013-12-09 12:45:00,62.14,62.17,62.12,62.14,14100.0,55.7423,55.7692,55.7244,55.7423,14100.0
2013-12-09 12:50:00,62.14,62.14,62.07,62.07,10200.0,55.7423,55.7423,55.6795,55.6795,10200.0
2013-12-09 12:55:00,62.08,62.11,62.06,62.11,9600.0,55.6885,55.7154,55.6705,55.7154,9600.0
2013-12-09 13:00:00,62.08,62.14,62.08,62.12,11400.0,55.6885,55.7423,55.6885,55.7244,11400.0
2013-12-09 13:05:00,62.1,62.12,62.06,62.1,17100.0,55.7064,55.7244,55.6705,55.7064,17100.0
2013-12-09 13:10:00,62.12,62.17,62.12,62.14,10500.0,55.7244,55.7692,55.7244,55.7423,10500.0
2013-12-09 13:15:00,62.16,62.19,62.09,62.19,72300.0,55.7603,55.7872,55.6975,55.7872,72300.0
2013-12-09 13:20:00,62.19,62.2,62.03,62.05,169500.0,55.7872,55.7961,55.6436,55.6616,169500.0
2013-12-09 13:25:00,62.05,62.11,62.05,62.11,13200.0,55.6616,55.7154,55.6616,55.7154,13200.0
2013-12-09 13:30:00,62.11,62.11,62.07,62.1,9000.0,55.7154,55.7154,55.6795,55.7064,9000.0
2013-12-09 13:35:00,62.1,62.12,62.07,62.07,11100.0,55.7064,55.7244,55.6795,55.6795,11100.0
2013-12-09 13:40:00,62.08,62.08,61.95,61.96,16800.0,55.6885,55.6885,55.5719,55.5808,16800.0
2013-12-09 13:45:00,61.98,61.98,61.85,61.87,22500.0,55.5988,55.5988,55.4822,55.5001,22500.0
2013-12-09 13:50:00,61.89,61.89,61.81,61.81,11400.0,55.5181,55.5181,55.4463,55.4463,11400.0
2013-12-09 13:55:00,61.79,61.83,61.75,61.75,9300.0,55.4283,55.4642,55.3925,55.3925,9300.0
2013-12-09 14:00:00,61.77,61.81,61.76,61.81,16800.0,55.4104,55.4463,55.4014,55.4463,16800.0
2013-12-09 14:05:00,61.81,61.82,61.77,61.77,11400.0,55.4463,55.4553,55.4104,55.4104,11400.0
2013-12-09 14:10:00,61.77,61.78,61.76,61.77,10200.0,55.4104,55.4194,55.4014,55.4104,10200.0
2013-12-09 14:15:00,61.77,61.8,61.74,61.74,11100.0,55.4104,55.4373,55.3835,55.3835,11100.0
2013-12-09 14:20:00,61.75,61.8,61.73,61.77,12000.0,55.3925,55.4373,55.3745,55.4104,12000.0
2013-12-09 14:25:00,61.73,61.85,61.73,61.85,9900.0,55.3745,55.4822,55.3745,55.4822,9900.0
2013-12-09 14:30:00,61.84,61.85,61.8,61.84,16500.0,55.4732,55.4822,55.4373,55.4732,16500.0
2013-12-09 14:35:00,61.84,61.85,61.83,61.85,10500.0,55.4732,55.4822,55.4642,55.4822,10500.0
2013-12-09 14:40:00,61.83,61.85,61.73,61.73,22800.0,55.4642,55.4822,55.3745,55.3745,22800.0
2013-12-09 14:45:00,61.71,61.74,61.7,61.74,14100.0,55.3566,55.3835,55.3476,55.3835,14100.0
2013-12-09 14:50:00,61.74,61.78,61.74,61.74,10500.0,55.3835,55.4194,55.3835,55.3835,10500.0
2013-12-09 14:55:00,61.73,61.76,61.7,61.74,8100.0,55.3745,55.4014,55.3476,55.3835,8100.0
2013-12-09 15:00:00,61.74,61.75,61.72,61.75,14100.0,55.3835,55.3925,55.3656,55.3925,14100.0
2013-12-09 15:05:00,61.75,61.76,61.69,61.69,8400.0,55.3925,55.4014,55.3386,55.3386,8400.0
2013-12-09 15:10:00,61.7,61.75,61.7,61.75,22500.0,55.3476,55.3925,55.3476,55.3925,22500.0
2013-12-09 15:15:00,61.76,61.77,61.73,61.75,18000.0,55.4014,55.4104,55.3745,55.3925,18000.0
2013-12-09 15:20:00,61.75,61.77,61.75,61.77,14400.0,55.3925,55.4104,55.3925,55.4104,14400.0
2013-12-09 15:25:00,61.76,61.77,61.72,61.72,15900.0,55.4014,55.4104,55.3656,55.3656,15900.0
2013-12-09 15:30:00,61.72,61.73,61.7,61.72,33000.0,55.3656,55.3745,55.3476,55.3656,33000.0
2013-12-09 15:35:00,61.71,61.72,61.7,61.7,28800.0,55.3566,55.3656,55.3476,55.3476,28800.0
2013-12-09 15:40:00,61.7,61.71,61.67,61.71,32700.0,55.3476,55.3566,55.3207,55.3566,32700.0
2013-12-09 15:45:00,61.7,61.79,61.7,61.79,41700.0,55.3476,55.4283,55.3476,55.4283,41700.0
2013-12-09 15:50:00,61.8,61.8,61.77,61.78,59100.0,55.4373,55.4373,55.4104,55.4194,59100.0
2013-12-09 15:55:00,61.78,61.86,61.73,61.85,134400.0,55.4194,55.4911,55.3745,55.4822,134400.0
2013-12-10 09:30:00,61.88,62.03,61.44,61.97,40500.0,55.5091,55.6436,55.1144,55.5898,40500.0
2013-12-10 09:35:00,62.07,62.18,61.98,62.01,15000.0,55.6795,55.7782,55.5988,55.6257,15000.0
2013-12-10 09:40:00,61.9,62.02,61.84,62.02,21300.0,55.527,55.6347,55.4732,55.6347,21300.0
2013-12-10 09:45:00,62.03,62.1,61.97,62.1,18000.0,55.6436,55.7064,55.5898,55.7064,18000.0
2013-12-10 09:50:00,62.06,62.07,61.93,61.95,27000.0,55.6705,55.6795,55.5539,55.5719,27000.0
2013-12-10 09:55:00,61.95,62.03,61.92,62.02,22200.0,55.5719,55.6436,55.545,55.6347,22200.0
2013-12-10 10:00:00,62.03,62.17,62.03,62.13,18000.0,55.6436,55.7692,55.6436,55.7333,18000.0
2013-12-10 10:05:00,62.1,62.21,62.02,62.19,29100.0,55.7064,55.8051,55.6347,55.7872,29100.0
2013-12-10 10:10:00,62.22,62.27,62.05,62.27,121800.0,55.8141,55.8589,55.6616,55.8589,121800.0
2013-12-10 10:15:00,62.25,62.45,62.25,62.42,45000.0,55.841,56.0204,55.841,55.9935,45000.0
2013-12-10 10:20:00,62.42,62.5,62.3,62.3,136800.0,55.9935,56.0652,55.8858,55.8858,136800.0
2013-12-10 10:25:00,62.27,62.32,62.23,62.26,17100.0,55.8589,55.9038,55.823,55.85,17100.0
2013-12-10 10:30:00,62.26,62.32,62.2,62.23,29400.0,55.85,55.9038,55.7961,55.823,29400.0
2013-12-10 10:35:00,62.21,62.25,62.15,62.19,45900.0,55.8051,55.841,55.7513,55.7872,45900.0
2013-12-10 10:40:00,62.19,62.2,62.04,62.04,54600.0,55.7872,55.7961,55.6526,55.6526,54600.0
2013-12-10 10:45:00,62.08,62.18,62.06,62.15,14400.0,55.6885,55.7782,55.6705,55.7513,14400.0
2013-12-10 10:50:00,62.14,62.21,62.11,62.17,23700.0,55.7423,55.8051,55.7154,55.7692,23700.0
2013-12-10 10:55:00,62.16,62.18,62.13,62.14,9900.0,55.7603,55.7782,55.7333,55.7423,9900.0
2013-12-10 11:00:00,62.14,62.15,62.09,62.1,17100.0,55.7423,55.7513,55.6975,55.7064,17100.0
2013-12-10 11:05:00,62.1,62.1,62.01,62.09,22200.0,55.7064,55.7064,55.6257,55.6975,22200.0
2013-12-10 11:10:00,62.09,62.11,62.02,62.11,19500.0,55.6975,55.7154,55.6347,55.7154,19500.0
2013-12-10 11:15:00,62.09,62.17,62.08,62.16,16800.0,55.6975,55.7692,55.6885,55.7603,16800.0
2013-12-10 11:20:00,62.16,62.17,62.12,62.16,17700.0,55.7603,55.7692,55.7244,55.7603,17700.0
2013-12-10 11:25:00,62.13,62.18,62.13,62.16,21900.0,55.7333,55.7782,55.7333,55.7603,21900.0
2013-12-10 11:30:00,62.16,62.16,62.01,62.04,12600.0,55.7603,55.7603,55.6257,55.6526,12600.0
2013-12-10 11:35:00,62.04,62.06,62.04,62.04,6600.0,55.6526,55.6705,55.6526,55.6526,6600.0
2013-12-10 11:40:00,62.04,62.07,62.03,62.06,13800.0,55.6526,55.6795,55.6436,55.6705,13800.0
2013-12-10 11:45:00,62.06,62.08,62.03,62.04,10200.0,55.6705,55.6885,55.6436,55.6526,10200.0
2013-12-10 11:50:00,62.04,62.04,61.99,62.01,25500.0,55.6526,55.6526,55.6078,55.6257,25500.0
2013-12-10 11:55:00,62.01,62.14,62.01,62.14,17100.0,55.6257,55.7423,55.6257,55.7423,17100.0
2013-12-10 12:00:00,62.16,62.16,62.09,62.1,13800.0,55.7603,55.7603,55.6975,55.7064,13800.0
2013-12-10 12:05:00,62.1,62.11,62.04,62.04,13800.0,55.7064,55.7154,55.6526,55.6526,13800.0
2013-12-10 12:10:00,62.04,62.09,62.0,62.07,20100.0,55.6526,55.6975,55.6167,55.6795,20100.0
2013-12-10 12:15:00,62.06,62.09,62.05,62.06,18300.0,55.6705,55.6975,55.6616,55.6705,18300.0
2013-12-10 12:20:00,62.09,62.17,62.05,62.15,81900.0,55.6975,55.7692,55.6616,55.7513,81900.0
2013-12-10 12:25:00,62.17,62.18,62.02,62.04,78300.0,55.7692,55.7782,55.6347,55.6526,78300.0
2013-12-10 12:30:00,62.04,62.04,61.91,61.91,66900.0,55.6526,55.6526,55.536,55.536,66900.0
2013-12-10 12:35:00,61.91,61.95,61.84,61.93,29100.0,55.536,55.5719,55.4732,55.5539,29100.0
2013-12-10 12:40:00,61.93,61.97,61.87,61.93,74100.0,55.5539,55.5898,55.5001,55.5539,74100.0
2013-12-10 12:45:00,61.93,61.95,61.86,61.87,82200.0,55.5539,55.5719,55.4911,55.5001,82200.0
2013-12-10 12:50:00,61.9,61.9,61.85,61.85,11100.0,55.527,55.527,55.4822,55.4822,11100.0
2013-12-10 12:55:00,61.86,61.89,61.86,61.86,14700.0,55.4911,55.5181,55.4911,55.4911,14700.0
2013-12-10 13:00:00,61.86,61.87,61.79,61.83,12600.0,55.4911,55.5001,55.4283,55.4642,12600.0
2013-12-10 13:05:00,61.83,61.87,61.83,61.84,16200.0,55.4642,55.5001,55.4642,55.4732,16200.0
2013-12-10 13:10:00,61.84,61.84,61.77,61.81,22200.0,55.4732,55.4732,55.4104,55.4463,22200.0
2013-12-10 13:15:00,61.81,61.82,61.78,61.78,10500.0,55.4463,55.4553,55.4194,55.4194,10500.0
2013-12-10 13:20:00,61.78,61.8,61.7,61.7,11700.0,55.4194,55.4373,55.3476,55.3476,11700.0
2013-12-10 13:25:00,61.73,61.73,61.56,61.57,39900.0,55.3745,55.3745,55.222,55.231,39900.0
2013-12-10 13:30:00,61.58,61.63,61.56,61.63,24300.0,55.24,55.2848,55.222,55.2848,24300.0
2013-12-10 13:35:00,61.63,61.68,61.63,61.68,16500.0,55.2848,55.3297,55.2848,55.3297,16500.0
2013-12-10 13:40:00,61.66,61.76,61.66,61.76,10200.0,55.3117,55.4014,55.3117,55.4014,10200.0
2013-12-10 13:45:00,61.76,61.79,61.68,61.68,31800.0,55.4014,55.4283,55.3297,55.3297,31800.0
2013-12-10 13:50:00,61.69,61.73,61.69,61.71,13800.0,55.3386,55.3745,55.3386,55.3566,13800.0
2013-12-10 13:55:00,61.71,61.72,61.68,61.69,10800.0,55.3566,55.3656,55.3297,55.3386,10800.0
2013-12-10 14:00:00,61.7,61.71,61.63,61.67,27000.0,55.3476,55.3566,55.2848,55.3207,27000.0
2013-12-10 14:05:00,61.66,61.75,61.66,61.75,15000.0,55.3117,55.3925,55.3117,55.3925,15000.0
2013-12-10 14:10:00,61.73,61.75,61.73,61.75,20700.0,55.3745,55.3925,55.3745,55.3925,20700.0
2013-12-10 14:15:00,61.75,61.75,61.73,61.73,6000.0,55.3925,55.3925,55.3745,55.3745,6000.0
2013-12-10 14:20:00,61.74,61.74,61.72,61.72,24300.0,55.3835,55.3835,55.3656,55.3656,24300.0
2013-12-10 14:25:00,61.72,61.72,61.65,61.68,33300.0,55.3656,55.3656,55.3028,55.3297,33300.0
2013-12-10 14:30:00,61.72,61.72,61.66,61.67,14700.0,55.3656,55.3656,55.3117,55.3207,14700.0
2013-12-10 14:35:00,61.67,61.74,61.67,61.74,18900.0,55.3207,55.3835,55.3207,55.3835,18900.0
2013-12-10 14:40:00,61.74,61.76,61.71,61.76,28200.0,55.3835,55.4014,55.3566,55.4014,28200.0
2013-12-10 14:45:00,61.75,61.76,61.7,61.72,18900.0,55.3925,55.4014,55.3476,55.3656,18900.0
2013-12-10 14:50:00,61.73,61.74,61.69,61.74,43200.0,55.3745,55.3835,55.3386,55.3835,43200.0
2013-12-10 14:55:00,61.73,61.76,61.72,61.74,19800.0,55.3745,55.4014,55.3656,55.3835,19800.0
2013-12-10 15:00:00,61.75,61.8,61.74,61.75,30000.0,55.3925,55.4373,55.3835,55.3925,30000.0
2013-12-10 15:05:00,61.75,61.76,61.7,61.72,20100.0,55.3925,55.4014,55.3476,55.3656,20100.0
2013-12-10 15:10:00,61.72,61.72,61.65,61.65,23700.0,55.3656,55.3656,55.3028,55.3028,23700.0
2013-12-10 15:15:00,61.66,61.66,61.53,61.53,44400.0,55.3117,55.3117,55.1951,55.1951,44400.0
2013-12-10 15:20:00,61.53,61.7,61.53,61.7,97500.0,55.1951,55.3476,55.1951,55.3476,97500.0
2013-12-10 15:25:00,61.69,61.75,61.67,61.7,52800.0,55.3386,55.3925,55.3207,55.3476,52800.0
2013-12-10 15:30:00,61.71,61.72,61.68,61.7,72900.0,55.3566,55.3656,55.3297,55.3476,72900.0
2013-12-10 15:35:00,61.67,61.68,61.62,61.64,77700.0,55.3207,55.3297,55.2758,55.2938,77700.0
2013-12-10 15:40:00,61.65,61.69,61.63,61.65,75000.0,55.3028,55.3386,55.2848,55.3028,75000.0
2013-12-10 15:45:00,61.65,61.67,61.59,61.6,71100.0,55.3028,55.3207,55.2489,55.2579,71100.0
2013-12-10 15:50:00,61.62,61.64,61.56,61.64,68100.0,55.2758,55.2938,55.222,55.2938,68100.0
2013-12-10 15:55:00,61.64,61.65,61.56,61.56,117600.0,55.2938,55.3028,55.222,55.222,117600.0
2013-12-11 09:30:00,61.49,61.63,61.27,61.34,18300.0,55.1592,55.2848,54.9619,55.0247,18300.0
2013-12-11 09:35:00,61.37,61.46,61.27,61.27,32700.0,55.0516,55.1323,54.9619,54.9619,32700.0
2013-12-11 09:40:00,61.27,61.27,61.04,61.08,30300.0,54.9619,54.9619,54.7556,54.7914,30300.0
2013-12-11 09:45:00,61.08,61.08,60.85,60.91,33000.0,54.7914,54.7914,54.5851,54.6389,33000.0
2013-12-11 09:50:00,60.95,60.97,60.78,60.97,34800.0,54.6748,54.6928,54.5223,54.6928,34800.0
2013-12-11 09:55:00,61.0,61.01,60.92,60.92,20700.0,54.7197,54.7287,54.6479,54.6479,20700.0
2013-12-11 10:00:00,60.91,61.01,60.9,61.01,15900.0,54.6389,54.7287,54.63,54.7287,15900.0
2013-12-11 10:05:00,60.95,60.99,60.8,60.88,12600.0,54.6748,54.7107,54.5403,54.612,12600.0
2013-12-11 10:10:00,60.87,61.07,60.87,61.04,24000.0,54.6031,54.7825,54.6031,54.7556,24000.0
2013-12-11 10:15:00,61.04,61.1,61.02,61.06,39600.0,54.7556,54.8094,54.7376,54.7735,39600.0
2013-12-11 10:20:00,61.06,61.22,61.05,61.16,32100.0,54.7735,54.917,54.7645,54.8632,32100.0
2013-12-11 10:25:00,61.17,61.19,61.09,61.09,24900.0,54.8722,54.8901,54.8004,54.8004,24900.0
2013-12-11 10:30:00,61.06,61.14,61.04,61.14,30900.0,54.7735,54.8453,54.7556,54.8453,30900.0
2013-12-11 10:35:00,61.19,61.22,61.07,61.12,15900.0,54.8901,54.917,54.7825,54.8273,15900.0
2013-12-11 10:40:00,61.1,61.18,61.07,61.15,22800.0,54.8094,54.8812,54.7825,54.8542,22800.0
2013-12-11 10:45:00,61.13,61.13,61.01,61.01,15000.0,54.8363,54.8363,54.7287,54.7287,15000.0
2013-12-11 10:50:00,61.03,61.05,60.91,60.91,21600.0,54.7466,54.7645,54.6389,54.6389,21600.0
2013-12-11 10:55:00,60.91,60.93,60.85,60.89,24900.0,54.6389,54.6569,54.5851,54.621,24900.0
2013-12-11 11:00:00,60.9,60.92,60.88,60.89,27600.0,54.63,54.6479,54.612,54.621,27600.0
2013-12-11 11:05:00,60.89,60.98,60.89,60.97,19500.0,54.621,54.7017,54.621,54.6928,19500.0
2013-12-11 11:10:00,60.98,60.99,60.94,60.96,17400.0,54.7017,54.7107,54.6659,54.6838,17400.0
2013-12-11 11:15:00,60.96,60.97,60.84,60.89,26100.0,54.6838,54.6928,54.5762,54.621,26100.0
2013-12-11 11:20:00,60.87,60.89,60.8,60.8,21600.0,54.6031,54.621,54.5403,54.5403,21600.0
2013-12-11 11:25:00,60.8,60.85,60.78,60.8,36300.0,54.5403,54.5851,54.5223,54.5403,36300.0
2013-12-11 11:30:00,60.8,60.82,60.7,60.75,30300.0,54.5403,54.5582,54.4506,54.4954,30300.0
2013-12-11 11:35:00,60.77,60.81,60.68,60.68,43500.0,54.5134,54.5492,54.4326,54.4326,43500.0
2013-12-11 11:40:00,60.67,60.71,60.66,60.68,28200.0,54.4237,54.4595,54.4147,54.4326,28200.0
2013-12-11 11:45:00,60.68,60.69,60.59,60.63,18300.0,54.4326,54.4416,54.3519,54.3878,18300.0
2013-12-11 11:50:00,60.62,60.64,60.47,60.5,19800.0,54.3788,54.3967,54.2442,54.2712,19800.0
2013-12-11 11:55:00,60.5,60.58,60.47,60.58,13800.0,54.2712,54.3429,54.2442,54.3429,13800.0
2013-12-11 12:00:00,60.58,60.58,60.51,60.51,14100.0,54.3429,54.3429,54.2801,54.2801,14100.0
2013-12-11 12:05:00,60.53,60.57,60.44,60.55,24300.0,54.2981,54.334,54.2173,54.316,24300.0
2013-12-11 12:10:00,60.59,60.62,60.57,60.6,22200.0,54.3519,54.3788,54.334,54.3609,22200.0
2013-12-11 12:15:00,60.62,60.62,60.43,60.43,24300.0,54.3788,54.3788,54.2084,54.2084,24300.0
2013-12-11 12:20:00,60.44,60.48,60.37,60.37,17700.0,54.2173,54.2532,54.1545,54.1545,17700.0
2013-12-11 12:25:00,60.37,60.4,60.31,60.39,14100.0,54.1545,54.1815,54.1007,54.1725,14100.0
2013-12-11 12:30:00,60.39,60.48,60.35,60.44,41700.0,54.1725,54.2532,54.1366,54.2173,41700.0
2013-12-11 12:35:00,60.45,60.56,60.45,60.56,16200.0,54.2263,54.325,54.2263,54.325,16200.0
2013-12-11 12:40:00,60.56,60.64,60.55,60.63,17700.0,54.325,54.3967,54.316,54.3878,17700.0
2013-12-11 12:45:00,60.63,60.67,60.59,60.66,13200.0,54.3878,54.4237,54.3519,54.4147,13200.0
2013-12-11 12:50:00,60.66,60.67,60.57,60.57,10800.0,54.4147,54.4237,54.334,54.334,10800.0
2013-12-11 12:55:00,60.55,60.57,60.51,60.55,17700.0,54.316,54.334,54.2801,54.316,17700.0
2013-12-11 13:00:00,60.55,60.57,60.53,60.57,20100.0,54.316,54.334,54.2981,54.334,20100.0
2013-12-11 13:05:00,60.56,60.63,60.51,60.51,81300.0,54.325,54.3878,54.2801,54.2801,81300.0
2013-12-11 13:10:00,60.56,60.56,60.51,60.54,21000.0,54.325,54.325,54.2801,54.307,21000.0
2013-12-11 13:15:00,60.53,60.53,60.46,60.46,9000.0,54.2981,54.2981,54.2353,54.2353,9000.0
2013-12-11 13:20:00,60.44,60.47,60.44,60.46,10500.0,54.2173,54.2442,54.2173,54.2353,10500.0
2013-12-11 13:25:00,60.46,60.46,60.4,60.4,13200.0,54.2353,54.2353,54.1815,54.1815,13200.0
2013-12-11 13:30:00,60.4,60.45,60.39,60.43,20100.0,54.1815,54.2263,54.1725,54.2084,20100.0
2013-12-11 13:35:00,60.43,60.54,60.43,60.54,9900.0,54.2084,54.307,54.2084,54.307,9900.0
2013-12-11 13:40:00,60.54,60.61,60.53,60.6,17400.0,54.307,54.3698,54.2981,54.3609,17400.0
2013-12-11 13:45:00,60.6,60.61,60.53,60.59,17400.0,54.3609,54.3698,54.2981,54.3519,17400.0
2013-12-11 13:50:00,60.58,60.58,60.53,60.55,21600.0,54.3429,54.3429,54.2981,54.316,21600.0
2013-12-11 13:55:00,60.58,60.62,60.55,60.59,12900.0,54.3429,54.3788,54.316,54.3519,12900.0
2013-12-11 14:00:00,60.63,60.63,60.52,60.53,21000.0,54.3878,54.3878,54.2891,54.2981,21000.0
2013-12-11 14:05:00,60.53,60.54,60.4,60.43,28500.0,54.2981,54.307,54.1815,54.2084,28500.0
2013-12-11 14:10:00,60.43,60.44,60.41,60.41,23700.0,54.2084,54.2173,54.1904,54.1904,23700.0
2013-12-11 14:15:00,60.4,60.42,60.33,60.4,35400.0,54.1815,54.1994,54.1187,54.1815,35400.0
2013-12-11 14:20:00,60.41,60.48,60.39,60.48,24300.0,54.1904,54.2532,54.1725,54.2532,24300.0
2013-12-11 14:25:00,60.48,60.49,60.4,60.45,38400.0,54.2532,54.2622,54.1815,54.2263,38400.0
2013-12-11 14:30:00,60.45,60.47,60.38,60.42,46200.0,54.2263,54.2442,54.1635,54.1994,46200.0
2013-12-11 14:35:00,60.4,60.42,60.33,60.34,18900.0,54.1815,54.1994,54.1187,54.1276,18900.0
2013-12-11 14:40:00,60.34,60.37,60.29,60.35,42300.0,54.1276,54.1545,54.0828,54.1366,42300.0
2013-12-11 14:45:00,60.35,60.38,60.33,60.34,41100.0,54.1366,54.1635,54.1187,54.1276,41100.0
2013-12-11 14:50:00,60.34,60.36,60.29,60.33,20400.0,54.1276,54.1456,54.0828,54.1187,20400.0
2013-12-11 14:55:00,60.32,60.33,60.27,60.29,24600.0,54.1097,54.1187,54.0648,54.0828,24600.0
2013-12-11 15:00:00,60.28,60.31,60.26,60.29,32700.0,54.0738,54.1007,54.0559,54.0828,32700.0
2013-12-11 15:05:00,60.29,60.31,60.26,60.3,36300.0,54.0828,54.1007,54.0559,54.0918,36300.0
2013-12-11 15:10:00,60.3,60.41,60.3,60.41,65400.0,54.0918,54.1904,54.0918,54.1904,65400.0
2013-12-11 15:15:00,60.4,60.42,60.34,60.4,40500.0,54.1815,54.1994,54.1276,54.1815,40500.0
2013-12-11 15:20:00,60.4,60.47,60.36,60.47,60000.0,54.1815,54.2442,54.1456,54.2442,60000.0
2013-12-11 15:25:00,60.48,60.48,60.42,60.43,36000.0,54.2532,54.2532,54.1994,54.2084,36000.0
2013-12-11 15:30:00,60.43,60.53,60.41,60.52,81000.0,54.2084,54.2981,54.1904,54.2891,81000.0
2013-12-11 15:35:00,60.53,60.57,60.36,60.37,92700.0,54.2981,54.334,54.1456,54.1545,92700.0
2013-12-11 15:40:00,60.38,60.46,60.37,60.44,80100.0,54.1635,54.2353,54.1545,54.2173,80100.0
2013-12-11 15:45:00,60.42,60.54,60.3,60.48,122100.0,54.1994,54.307,54.0918,54.2532,122100.0
2013-12-11 15:50:00,60.5,60.52,60.43,60.44,123900.0,54.2712,54.2891,54.2084,54.2173,123900.0
2013-12-11 15:55:00,60.43,60.5,60.39,60.41,153300.0,54.2084,54.2712,54.1725,54.1904,153300.0
2013-12-12 09:30:00,59.92,60.12,59.57,59.61,105300.0,53.7509,53.9303,53.4369,53.4728,105300.0
2013-12-12 09:35:00,59.6,59.85,59.57,59.78,91200.0,53.4638,53.6881,53.4369,53.6253,91200.0
2013-12-12 09:40:00,59.73,59.78,59.59,59.63,75900.0,53.5804,53.6253,53.4549,53.4907,75900.0
2013-12-12 09:45:00,59.59,59.59,59.42,59.44,63900.0,53.4549,53.4549,53.3024,53.3203,63900.0
2013-12-12 09:50:00,59.44,59.54,59.22,59.25,89100.0,53.3203,53.41,53.1229,53.1499,89100.0
2013-12-12 09:55:00,59.29,59.37,59.22,59.32,101700.0,53.1857,53.2575,53.1229,53.2126,101700.0
2013-12-12 10:00:00,59.31,59.55,59.27,59.55,110100.0,53.2037,53.419,53.1678,53.419,110100.0
2013-12-12 10:05:00,59.55,59.69,59.51,59.51,110100.0,53.419,53.5446,53.3831,53.3831,110100.0
2013-12-12 10:10:00,59.51,59.56,59.44,59.56,33000.0,53.3831,53.4279,53.3203,53.4279,33000.0
2013-12-12 10:15:00,59.56,59.56,59.44,59.55,58800.0,53.4279,53.4279,53.3203,53.419,58800.0
2013-12-12 10:20:00,59.54,59.63,59.51,59.58,41100.0,53.41,53.4907,53.3831,53.4459,41100.0
2013-12-12 10:25:00,59.62,59.68,59.57,59.66,17700.0,53.4818,53.5356,53.4369,53.5176,17700.0
2013-12-12 10:30:00,59.64,59.66,59.57,59.62,30900.0,53.4997,53.5176,53.4369,53.4818,30900.0
2013-12-12 10:35:00,59.64,59.68,59.56,59.67,33600.0,53.4997,53.5356,53.4279,53.5266,33600.0
2013-12-12 10:40:00,59.66,59.71,59.6,59.66,40200.0,53.5176,53.5625,53.4638,53.5176,40200.0
2013-12-12 10:45:00,59.67,59.73,59.62,59.73,32100.0,53.5266,53.5804,53.4818,53.5804,32100.0
2013-12-12 10:50:00,59.74,59.8,59.74,59.78,18300.0,53.5894,53.6432,53.5894,53.6253,18300.0
2013-12-12 10:55:00,59.76,59.76,59.7,59.71,21300.0,53.6073,53.6073,53.5535,53.5625,21300.0
2013-12-12 11:00:00,59.71,59.78,59.7,59.72,23100.0,53.5625,53.6253,53.5535,53.5715,23100.0
2013-12-12 11:05:00,59.71,59.82,59.71,59.81,4800.0,53.5625,53.6612,53.5625,53.6522,4800.0
2013-12-12 11:10:00,59.81,59.81,59.73,59.73,34500.0,53.6522,53.6522,53.5804,53.5804,34500.0
2013-12-12 11:15:00,59.79,59.8,59.72,59.74,20400.0,53.6343,53.6432,53.5715,53.5894,20400.0
2013-12-12 11:20:00,59.77,59.79,59.65,59.73,81300.0,53.6163,53.6343,53.5087,53.5804,81300.0
2013-12-12 11:25:00,59.71,59.76,59.7,59.72,57600.0,53.5625,53.6073,53.5535,53.5715,57600.0
2013-12-12 11:30:00,59.71,59.78,59.71,59.77,42000.0,53.5625,53.6253,53.5625,53.6163,42000.0
2013-12-12 11:35:00,59.77,59.78,59.72,59.75,46200.0,53.6163,53.6253,53.5715,53.5984,46200.0
2013-12-12 11:40:00,59.75,59.77,59.73,59.75,49500.0,53.5984,53.6163,53.5804,53.5984,49500.0
2013-12-12 11:45:00,59.75,59.77,59.68,59.68,56700.0,53.5984,53.6163,53.5356,53.5356,56700.0
2013-12-12 11:50:00,59.67,59.82,59.63,59.73,129900.0,53.5266,53.6612,53.4907,53.5804,129900.0
2013-12-12 11:55:00,59.74,59.77,59.72,59.74,25200.0,53.5894,53.6163,53.5715,53.5894,25200.0
2013-12-12 12:00:00,59.75,59.77,59.7,59.72,68400.0,53.5984,53.6163,53.5535,53.5715,68400.0
2013-12-12 12:05:00,59.72,59.74,59.69,59.69,53700.0,53.5715,53.5894,53.5446,53.5446,53700.0
2013-12-12 12:10:00,59.69,59.7,59.64,59.68,43800.0,53.5446,53.5535,53.4997,53.5356,43800.0
2013-12-12 12:15:00,59.71,59.73,59.69,59.72,18000.0,53.5625,53.5804,53.5446,53.5715,18000.0
2013-12-12 12:20:00,59.72,59.74,59.64,59.64,66600.0,53.5715,53.5894,53.4997,53.4997,66600.0
2013-12-12 12:25:00,59.67,59.7,59.64,59.67,22800.0,53.5266,53.5535,53.4997,53.5266,22800.0
2013-12-12 12:30:00,59.71,59.82,59.68,59.69,69600.0,53.5625,53.6612,53.5356,53.5446,69600.0
2013-12-12 12:35:00,59.69,59.7,59.6,59.6,32100.0,53.5446,53.5535,53.4638,53.4638,32100.0
2013-12-12 12:40:00,59.58,59.65,59.57,59.57,13800.0,53.4459,53.5087,53.4369,53.4369,13800.0
2013-12-12 12:45:00,59.56,59.59,59.55,59.55,12900.0,53.4279,53.4549,53.419,53.419,12900.0
2013-12-12 12:50:00,59.57,59.57,59.5,59.52,16500.0,53.4369,53.4369,53.3741,53.3921,16500.0
2013-12-12 12:55:00,59.51,59.52,59.47,59.48,16800.0,53.3831,53.3921,53.3472,53.3562,16800.0
2013-12-12 13:00:00,59.49,59.51,59.47,59.49,20100.0,53.3651,53.3831,53.3472,53.3651,20100.0
2013-12-12 13:05:00,59.49,59.5,59.46,59.48,38400.0,53.3651,53.3741,53.3382,53.3562,38400.0
2013-12-12 13:10:00,59.5,59.54,59.48,59.51,26700.0,53.3741,53.41,53.3562,53.3831,26700.0
2013-12-12 13:15:00,59.5,59.58,59.49,59.52,37800.0,53.3741,53.4459,53.3651,53.3921,37800.0
2013-12-12 13:20:00,59.52,59.52,59.48,59.5,38100.0,53.3921,53.3921,53.3562,53.3741,38100.0
2013-12-12 13:25:00,59.5,59.51,59.48,59.49,24000.0,53.3741,53.3831,53.3562,53.3651,24000.0
2013-12-12 13:30:00,59.5,59.55,59.49,59.51,66300.0,53.3741,53.419,53.3651,53.3831,66300.0
2013-12-12 13:35:00,59.54,59.56,59.52,59.56,19500.0,53.41,53.4279,53.3921,53.4279,19500.0
2013-12-12 13:40:00,59.55,59.55,59.48,59.51,34800.0,53.419,53.419,53.3562,53.3831,34800.0
2013-12-12 13:45:00,59.52,59.56,59.5,59.5,17400.0,53.3921,53.4279,53.3741,53.3741,17400.0
2013-12-12 13:50:00,59.49,59.51,59.48,59.5,41700.0,53.3651,53.3831,53.3562,53.3741,41700.0
2013-12-12 13:55:00,59.5,59.52,59.48,59.52,28200.0,53.3741,53.3921,53.3562,53.3921,28200.0
2013-12-12 14:00:00,59.51,59.6,59.51,59.55,21600.0,53.3831,53.4638,53.3831,53.419,21600.0
2013-12-12 14:05:00,59.52,59.57,59.48,59.56,36300.0,53.3921,53.4369,53.3562,53.4279,36300.0
2013-12-12 14:10:00,59.57,59.57,59.49,59.5,30000.0,53.4369,53.4369,53.3651,53.3741,30000.0
2013-12-12 14:15:00,59.5,59.51,59.47,59.47,26700.0,53.3741,53.3831,53.3472,53.3472,26700.0
2013-12-12 14:20:00,59.47,59.56,59.42,59.54,66900.0,53.3472,53.4279,53.3024,53.41,66900.0
2013-12-12 14:25:00,59.54,59.58,59.54,59.57,28200.0,53.41,53.4459,53.41,53.4369,28200.0
2013-12-12 14:30:00,59.57,59.66,59.57,59.58,40200.0,53.4369,53.5176,53.4369,53.4459,40200.0
2013-12-12 14:35:00,59.58,59.59,59.56,59.57,36900.0,53.4459,53.4549,53.4279,53.4369,36900.0
2013-12-12 14:40:00,59.58,59.63,59.57,59.61,27600.0,53.4459,53.4907,53.4369,53.4728,27600.0
2013-12-12 14:45:00,59.6,59.61,59.56,59.58,35100.0,53.4638,53.4728,53.4279,53.4459,35100.0
2013-12-12 14:50:00,59.58,59.75,59.58,59.73,30900.0,53.4459,53.5984,53.4459,53.5804,30900.0
2013-12-12 14:55:00,59.73,59.83,59.72,59.79,54900.0,53.5804,53.6701,53.5715,53.6343,54900.0
2013-12-12 15:00:00,59.8,59.83,59.74,59.74,43500.0,53.6432,53.6701,53.5894,53.5894,43500.0
2013-12-12 15:05:00,59.74,59.81,59.68,59.8,52200.0,53.5894,53.6522,53.5356,53.6432,52200.0
2013-12-12 15:10:00,59.82,59.83,59.75,59.79,85200.0,53.6612,53.6701,53.5984,53.6343,85200.0
2013-12-12 15:15:00,59.8,59.86,59.78,59.85,40500.0,53.6432,53.6971,53.6253,53.6881,40500.0
2013-12-12 15:20:00,59.85,59.99,59.85,59.94,65100.0,53.6881,53.8137,53.6881,53.7688,65100.0
2013-12-12 15:25:00,59.94,59.97,59.9,59.9,38100.0,53.7688,53.7957,53.7329,53.7329,38100.0
2013-12-12 15:30:00,59.9,59.93,59.88,59.93,59400.0,53.7329,53.7598,53.715,53.7598,59400.0
2013-12-12 15:35:00,59.92,59.96,59.86,59.9,51900.0,53.7509,53.7868,53.6971,53.7329,51900.0
2013-12-12 15:40:00,59.92,59.92,59.76,59.8,56700.0,53.7509,53.7509,53.6073,53.6432,56700.0
2013-12-12 15:45:00,59.8,59.82,59.73,59.73,59100.0,53.6432,53.6612,53.5804,53.5804,59100.0
2013-12-12 15:50:00,59.74,59.81,59.74,59.79,90600.0,53.5894,53.6522,53.5894,53.6343,90600.0
2013-12-12 15:55:00,59.79,59.85,59.72,59.81,158700.0,53.6343,53.6881,53.5715,53.6522,158700.0
2013-12-13 09:30:00,59.81,60.0,59.71,59.84,15600.0,53.6522,53.8226,53.5625,53.6791,15600.0
2013-12-13 09:35:00,59.99,60.06,59.85,59.93,26400.0,53.8137,53.8765,53.6881,53.7598,26400.0
2013-12-13 09:40:00,59.98,59.98,59.88,59.89,10800.0,53.8047,53.8047,53.715,53.724,10800.0
2013-12-13 09:45:00,59.88,59.95,59.82,59.85,33600.0,53.715,53.7778,53.6612,53.6881,33600.0
2013-12-13 09:50:00,59.82,59.89,59.69,59.76,68100.0,53.6612,53.724,53.5446,53.6073,68100.0
2013-12-13 09:55:00,59.76,59.86,59.74,59.8,21300.0,53.6073,53.6971,53.5894,53.6432,21300.0
2013-12-13 10:00:00,59.84,60.02,59.84,59.95,19200.0,53.6791,53.8406,53.6791,53.7778,19200.0
2013-12-13 10:05:00,59.97,60.05,59.94,59.94,15000.0,53.7957,53.8675,53.7688,53.7688,15000.0
2013-12-13 10:10:00,59.95,59.99,59.85,59.85,12300.0,53.7778,53.8137,53.6881,53.6881,12300.0
2013-12-13 10:15:00,59.83,59.83,59.69,59.69,24000.0,53.6701,53.6701,53.5446,53.5446,24000.0
2013-12-13 10:20:00,59.69,59.71,59.62,59.65,22200.0,53.5446,53.5625,53.4818,53.5087,22200.0
2013-12-13 10:25:00,59.65,59.71,59.61,59.67,10800.0,53.5087,53.5625,53.4728,53.5266,10800.0
2013-12-13 10:30:00,59.66,59.92,59.66,59.85,119100.0,53.5176,53.7509,53.5176,53.6881,119100.0
2013-12-13 10:35:00,59.84,59.94,59.74,59.74,109800.0,53.6791,53.7688,53.5894,53.5894,109800.0
2013-12-13 10:40:00,59.74,59.74,59.64,59.64,7800.0,53.5894,53.5894,53.4997,53.4997,7800.0
2013-12-13 10:45:00,59.65,59.71,59.61,59.61,24000.0,53.5087,53.5625,53.4728,53.4728,24000.0
2013-12-13 10:50:00,59.63,59.64,59.57,59.6,16800.0,53.4907,53.4997,53.4369,53.4638,16800.0
2013-12-13 10:55:00,59.64,59.71,59.64,59.71,4200.0,53.4997,53.5625,53.4997,53.5625,4200.0
2013-12-13 11:00:00,59.74,59.75,59.52,59.52,25200.0,53.5894,53.5984,53.3921,53.3921,25200.0
2013-12-13 11:05:00,59.52,59.62,59.5,59.62,18900.0,53.3921,53.4818,53.3741,53.4818,18900.0
2013-12-13 11:10:00,59.63,59.63,59.51,59.52,15000.0,53.4907,53.4907,53.3831,53.3921,15000.0
2013-12-13 11:15:00,59.55,59.66,59.52,59.63,22800.0,53.419,53.5176,53.3921,53.4907,22800.0
2013-12-13 11:20:00,59.63,59.63,59.55,59.59,32100.0,53.4907,53.4907,53.419,53.4549,32100.0
2013-12-13 11:25:00,59.6,59.69,59.59,59.64,19500.0,53.4638,53.5446,53.4549,53.4997,19500.0
2013-12-13 11:30:00,59.66,59.73,59.64,59.69,12300.0,53.5176,53.5804,53.4997,53.5446,12300.0
2013-12-13 11:35:00,59.69,59.72,59.67,59.7,20100.0,53.5446,53.5715,53.5266,53.5535,20100.0
2013-12-13 11:40:00,59.69,59.71,59.62,59.67,47700.0,53.5446,53.5625,53.4818,53.5266,47700.0
2013-12-13 11:45:00,59.68,59.72,59.65,59.66,31500.0,53.5356,53.5715,53.5087,53.5176,31500.0
2013-12-13 11:50:00,59.66,59.71,59.66,59.68,10500.0,53.5176,53.5625,53.5176,53.5356,10500.0
2013-12-13 11:55:00,59.66,59.69,59.66,59.66,14100.0,53.5176,53.5446,53.5176,53.5176,14100.0
2013-12-13 12:00:00,59.66,59.69,59.64,59.64,13500.0,53.5176,53.5446,53.4997,53.4997,13500.0
2013-12-13 12:05:00,59.66,59.66,59.47,59.53,56700.0,53.5176,53.5176,53.3472,53.401,56700.0
2013-12-13 12:10:00,59.54,59.56,59.53,59.56,24000.0,53.41,53.4279,53.401,53.4279,24000.0
2013-12-13 12:15:00,59.55,59.63,59.55,59.62,9600.0,53.419,53.4907,53.419,53.4818,9600.0
2013-12-13 12:20:00,59.63,59.66,59.61,59.64,22500.0,53.4907,53.5176,53.4728,53.4997,22500.0
2013-12-13 12:25:00,59.65,59.75,59.65,59.7,23400.0,53.5087,53.5984,53.5087,53.5535,23400.0
2013-12-13 12:30:00,59.69,59.69,59.58,59.58,15900.0,53.5446,53.5446,53.4459,53.4459,15900.0
2013-12-13 12:35:00,59.59,59.65,59.59,59.65,12300.0,53.4549,53.5087,53.4549,53.5087,12300.0
2013-12-13 12:40:00,59.65,59.66,59.51,59.52,33600.0,53.5087,53.5176,53.3831,53.3921,33600.0
2013-12-13 12:45:00,59.51,59.52,59.37,59.39,45900.0,53.3831,53.3921,53.2575,53.2754,45900.0
2013-12-13 12:50:00,59.4,59.51,59.39,59.49,22200.0,53.2844,53.3831,53.2754,53.3651,22200.0
2013-12-13 12:55:00,59.51,59.56,59.49,59.51,20400.0,53.3831,53.4279,53.3651,53.3831,20400.0
2013-12-13 13:00:00,59.49,59.49,59.4,59.4,32100.0,53.3651,53.3651,53.2844,53.2844,32100.0
2013-12-13 13:05:00,59.42,59.44,59.35,59.35,19200.0,53.3024,53.3203,53.2396,53.2396,19200.0
2013-12-13 13:10:00,59.37,59.43,59.35,59.43,12900.0,53.2575,53.3113,53.2396,53.3113,12900.0
2013-12-13 13:15:00,59.42,59.45,59.41,59.45,9300.0,53.3024,53.3293,53.2934,53.3293,9300.0
2013-12-13 13:20:00,59.43,59.43,59.38,59.38,5700.0,53.3113,53.3113,53.2665,53.2665,5700.0
2013-12-13 13:25:00,59.35,59.4,59.32,59.4,22200.0,53.2396,53.2844,53.2126,53.2844,22200.0
2013-12-13 13:30:00,59.39,59.47,59.33,59.47,24600.0,53.2754,53.3472,53.2216,53.3472,24600.0
2013-12-13 13:35:00,59.48,59.52,59.45,59.51,12900.0,53.3562,53.3921,53.3293,53.3831,12900.0
2013-12-13 13:40:00,59.5,59.51,59.47,59.47,19200.0,53.3741,53.3831,53.3472,53.3472,19200.0
2013-12-13 13:45:00,59.47,59.49,59.43,59.49,18000.0,53.3472,53.3651,53.3113,53.3651,18000.0
2013-12-13 13:50:00,59.5,59.52,59.49,59.51,6000.0,53.3741,53.3921,53.3651,53.3831,6000.0
2013-12-13 13:55:00,59.51,59.52,59.39,59.39,21600.0,53.3831,53.3921,53.2754,53.2754,21600.0
2013-12-13 14:00:00,59.4,59.41,59.31,59.33,18600.0,53.2844,53.2934,53.2037,53.2216,18600.0
2013-12-13 14:05:00,59.29,59.31,59.24,59.29,16800.0,53.1857,53.2037,53.1409,53.1857,16800.0
2013-12-13 14:10:00,59.3,59.3,59.18,59.18,21900.0,53.1947,53.1947,53.0871,53.0871,21900.0
2013-12-13 14:15:00,59.18,59.22,59.18,59.2,14100.0,53.0871,53.1229,53.0871,53.105,14100.0
2013-12-13 14:20:00,59.21,59.24,59.2,59.21,25800.0,53.114,53.1409,53.105,53.114,25800.0
2013-12-13 14:25:00,59.21,59.23,59.18,59.23,13200.0,53.114,53.1319,53.0871,53.1319,13200.0
2013-12-13 14:30:00,59.22,59.32,59.21,59.32,13200.0,53.1229,53.2126,53.114,53.2126,13200.0
2013-12-13 14:35:00,59.32,59.34,59.27,59.28,14100.0,53.2126,53.2306,53.1678,53.1768,14100.0
2013-12-13 14:40:00,59.27,59.3,59.27,59.27,8400.0,53.1678,53.1947,53.1678,53.1678,8400.0
2013-12-13 14:45:00,59.27,59.34,59.27,59.31,30600.0,53.1678,53.2306,53.1678,53.2037,30600.0
2013-12-13 14:50:00,59.3,59.35,59.3,59.35,20400.0,53.1947,53.2396,53.1947,53.2396,20400.0
2013-12-13 14:55:00,59.35,59.35,59.3,59.31,22500.0,53.2396,53.2396,53.1947,53.2037,22500.0
2013-12-13 15:00:00,59.31,59.37,59.31,59.37,27000.0,53.2037,53.2575,53.2037,53.2575,27000.0
2013-12-13 15:05:00,59.36,59.37,59.33,59.34,16800.0,53.2485,53.2575,53.2216,53.2306,16800.0
2013-12-13 15:10:00,59.34,59.36,59.33,59.33,21300.0,53.2306,53.2485,53.2216,53.2216,21300.0
2013-12-13 15:15:00,59.33,59.37,59.33,59.35,23700.0,53.2216,53.2575,53.2216,53.2396,23700.0
2013-12-13 15:20:00,59.36,59.4,59.36,59.4,31200.0,53.2485,53.2844,53.2485,53.2844,31200.0
2013-12-13 15:25:00,59.4,59.44,59.38,59.42,33000.0,53.2844,53.3203,53.2665,53.3024,33000.0
2013-12-13 15:30:00,59.42,59.45,59.4,59.44,45900.0,53.3024,53.3293,53.2844,53.3203,45900.0
2013-12-13 15:35:00,59.42,59.44,59.33,59.34,49200.0,53.3024,53.3203,53.2216,53.2306,49200.0
2013-12-13 15:40:00,59.35,59.43,59.33,59.4,51000.0,53.2396,53.3113,53.2216,53.2844,51000.0
2013-12-13 15:45:00,59.39,59.44,59.38,59.41,51000.0,53.2754,53.3203,53.2665,53.2934,51000.0
2013-12-13 15:50:00,59.41,59.43,59.34,59.4,70500.0,53.2934,53.3113,53.2306,53.2844,70500.0
2013-12-13 15:55:00,59.38,59.38,59.28,59.32,104100.0,53.2665,53.2665,53.1768,53.2126,104100.0
2013-12-16 09:30:00,59.56,59.75,59.22,59.56,26400.0,53.4279,53.5984,53.1229,53.4279,26400.0
2013-12-16 09:35:00,59.63,59.8,59.56,59.63,16800.0,53.4907,53.6432,53.4279,53.4907,16800.0
2013-12-16 09:40:00,59.7,59.7,59.54,59.59,15000.0,53.5535,53.5535,53.41,53.4549,15000.0
2013-12-16 09:45:00,59.63,59.73,59.59,59.63,10200.0,53.4907,53.5804,53.4549,53.4907,10200.0
2013-12-16 09:50:00,59.63,59.7,59.59,59.59,24600.0,53.4907,53.5535,53.4549,53.4549,24600.0
2013-12-16 09:55:00,59.59,59.61,59.46,59.46,26400.0,53.4549,53.4728,53.3382,53.3382,26400.0
2013-12-16 10:00:00,59.47,59.57,59.47,59.5,12900.0,53.3472,53.4369,53.3472,53.3741,12900.0
2013-12-16 10:05:00,59.48,59.5,59.45,59.45,15000.0,53.3562,53.3741,53.3293,53.3293,15000.0
2013-12-16 10:10:00,59.45,59.48,59.37,59.39,24900.0,53.3293,53.3562,53.2575,53.2754,24900.0
2013-12-16 10:15:00,59.39,59.44,59.3,59.33,18300.0,53.2754,53.3203,53.1947,53.2216,18300.0
2013-12-16 10:20:00,59.31,59.34,59.24,59.24,11700.0,53.2037,53.2306,53.1409,53.1409,11700.0
2013-12-16 10:25:00,59.24,59.29,59.2,59.29,22500.0,53.1409,53.1857,53.105,53.1857,22500.0
2013-12-16 10:30:00,59.3,59.3,59.17,59.22,31500.0,53.1947,53.1947,53.0781,53.1229,31500.0
2013-12-16 10:35:00,59.23,59.26,59.08,59.09,29400.0,53.1319,53.1588,52.9974,53.0063,29400.0
2013-12-16 10:40:00,59.09,59.21,59.08,59.21,21600.0,53.0063,53.114,52.9974,53.114,21600.0
2013-12-16 10:45:00,59.21,59.24,59.2,59.24,15900.0,53.114,53.1409,53.105,53.1409,15900.0
2013-12-16 10:50:00,59.21,59.27,59.16,59.22,15300.0,53.114,53.1678,53.0691,53.1229,15300.0
2013-12-16 10:55:00,59.22,59.25,59.18,59.18,15300.0,53.1229,53.1499,53.0871,53.0871,15300.0
2013-12-16 11:00:00,59.18,59.21,59.07,59.07,18000.0,53.0871,53.114,52.9884,52.9884,18000.0
2013-12-16 11:05:00,59.08,59.14,59.08,59.14,25800.0,52.9974,53.0512,52.9974,53.0512,25800.0
2013-12-16 11:10:00,59.12,59.22,59.1,59.19,19500.0,53.0332,53.1229,53.0153,53.096,19500.0
2013-12-16 11:15:00,59.19,59.2,59.11,59.17,31800.0,53.096,53.105,53.0243,53.0781,31800.0
2013-12-16 11:20:00,59.17,59.23,59.12,59.22,36600.0,53.0781,53.1319,53.0332,53.1229,36600.0
2013-12-16 11:25:00,59.26,59.26,59.16,59.21,23100.0,53.1588,53.1588,53.0691,53.114,23100.0
2013-12-16 11:30:00,59.21,59.27,59.21,59.23,15600.0,53.114,53.1678,53.114,53.1319,15600.0
2013-12-16 11:35:00,59.27,59.27,59.17,59.19,21600.0,53.1678,53.1678,53.0781,53.096,21600.0
2013-12-16 11:40:00,59.14,59.22,59.14,59.21,16500.0,53.0512,53.1229,53.0512,53.114,16500.0
2013-12-16 11:45:00,59.21,59.25,59.19,59.19,11400.0,53.114,53.1499,53.096,53.096,11400.0
2013-12-16 11:50:00,59.2,59.21,59.15,59.17,24900.0,53.105,53.114,53.0602,53.0781,24900.0
2013-12-16 11:55:00,59.19,59.21,59.16,59.18,46800.0,53.096,53.114,53.0691,53.0871,46800.0
2013-12-16 12:00:00,59.2,59.21,59.14,59.16,21900.0,53.105,53.114,53.0512,53.0691,21900.0
2013-12-16 12:05:00,59.14,59.2,59.1,59.2,19200.0,53.0512,53.105,53.0153,53.105,19200.0
2013-12-16 12:10:00,59.18,59.23,59.15,59.19,44700.0,53.0871,53.1319,53.0602,53.096,44700.0
2013-12-16 12:15:00,59.21,59.24,59.19,59.21,9000.0,53.114,53.1409,53.096,53.114,9000.0
2013-12-16 12:20:00,59.19,59.19,59.12,59.17,12600.0,53.096,53.096,53.0332,53.0781,12600.0
2013-12-16 12:25:00,59.17,59.21,59.15,59.16,34500.0,53.0781,53.114,53.0602,53.0691,34500.0
2013-12-16 12:30:00,59.16,59.19,59.1,59.1,15600.0,53.0691,53.096,53.0153,53.0153,15600.0
2013-12-16 12:35:00,59.11,59.14,59.09,59.1,14700.0,53.0243,53.0512,53.0063,53.0153,14700.0
2013-12-16 12:40:00,59.11,59.15,59.11,59.14,10500.0,53.0243,53.0602,53.0243,53.0512,10500.0
2013-12-16 12:45:00,59.14,59.16,59.11,59.11,5700.0,53.0512,53.0691,53.0243,53.0243,5700.0
2013-12-16 12:50:00,59.12,59.17,59.1,59.14,16800.0,53.0332,53.0781,53.0153,53.0512,16800.0
2013-12-16 12:55:00,59.15,59.15,59.08,59.1,12300.0,53.0602,53.0602,52.9974,53.0153,12300.0
2013-12-16 13:00:00,59.11,59.12,59.04,59.04,22200.0,53.0243,53.0332,52.9615,52.9615,22200.0
2013-12-16 13:05:00,59.04,59.08,59.0,59.08,14700.0,52.9615,52.9974,52.9256,52.9974,14700.0
2013-12-16 13:10:00,59.07,59.07,59.01,59.01,9600.0,52.9884,52.9884,52.9346,52.9346,9600.0
2013-12-16 13:15:00,59.03,59.03,58.97,58.98,11400.0,52.9525,52.9525,52.8987,52.9077,11400.0
2013-12-16 13:20:00,58.97,59.02,58.94,59.02,20400.0,52.8987,52.9435,52.8718,52.9435,20400.0
2013-12-16 13:25:00,59.03,59.08,59.03,59.07,22200.0,52.9525,52.9974,52.9525,52.9884,22200.0
2013-12-16 13:30:00,59.04,59.07,59.01,59.05,12900.0,52.9615,52.9884,52.9346,52.9704,12900.0
2013-12-16 13:35:00,59.06,59.09,59.06,59.06,14700.0,52.9794,53.0063,52.9794,52.9794,14700.0
2013-12-16 13:40:00,59.06,59.1,59.01,59.1,25800.0,52.9794,53.0153,52.9346,53.0153,25800.0
2013-12-16 13:45:00,59.1,59.1,59.02,59.07,14700.0,53.0153,53.0153,52.9435,52.9884,14700.0
2013-12-16 13:50:00,59.07,59.13,59.05,59.12,31800.0,52.9884,53.0422,52.9704,53.0332,31800.0
2013-12-16 13:55:00,59.12,59.17,59.12,59.15,20100.0,53.0332,53.0781,53.0332,53.0602,20100.0
2013-12-16 14:00:00,59.14,59.18,59.12,59.18,26700.0,53.0512,53.0871,53.0332,53.0871,26700.0
2013-12-16 14:05:00,59.15,59.21,59.13,59.21,12000.0,53.0602,53.114,53.0422,53.114,12000.0
2013-12-16 14:10:00,59.22,59.25,59.16,59.24,13800.0,53.1229,53.1499,53.0691,53.1409,13800.0
2013-12-16 14:15:00,59.25,59.25,59.16,59.17,26100.0,53.1499,53.1499,53.0691,53.0781,26100.0
2013-12-16 14:20:00,59.16,59.18,59.14,59.18,17400.0,53.0691,53.0871,53.0512,53.0871,17400.0
2013-12-16 14:25:00,59.17,59.19,59.13,59.15,15000.0,53.0781,53.096,53.0422,53.0602,15000.0
2013-12-16 14:30:00,59.17,59.17,59.1,59.1,20100.0,53.0781,53.0781,53.0153,53.0153,20100.0
2013-12-16 14:35:00,59.1,59.1,59.06,59.06,19200.0,53.0153,53.0153,52.9794,52.9794,19200.0
2013-12-16 14:40:00,59.07,59.1,59.05,59.07,35100.0,52.9884,53.0153,52.9704,52.9884,35100.0
2013-12-16 14:45:00,59.08,59.11,59.04,59.06,19500.0,52.9974,53.0243,52.9615,52.9794,19500.0
2013-12-16 14:50:00,59.07,59.18,59.06,59.12,41700.0,52.9884,53.0871,52.9794,53.0332,41700.0
2013-12-16 14:55:00,59.13,59.18,59.13,59.16,12000.0,53.0422,53.0871,53.0422,53.0691,12000.0
2013-12-16 15:00:00,59.17,59.19,59.12,59.17,19800.0,53.0781,53.096,53.0332,53.0781,19800.0
2013-12-16 15:05:00,59.17,59.17,59.1,59.14,26100.0,53.0781,53.0781,53.0153,53.0512,26100.0
2013-12-16 15:10:00,59.13,59.14,59.09,59.12,32700.0,53.0422,53.0512,53.0063,53.0332,32700.0
2013-12-16 15:15:00,59.11,59.14,59.06,59.14,29100.0,53.0243,53.0512,52.9794,53.0512,29100.0
2013-12-16 15:20:00,59.14,59.14,59.06,59.09,28800.0,53.0512,53.0512,52.9794,53.0063,28800.0
2013-12-16 15:25:00,59.09,59.11,59.05,59.07,27300.0,53.0063,53.0243,52.9704,52.9884,27300.0
2013-12-16 15:30:00,59.08,59.09,59.05,59.05,35400.0,52.9974,53.0063,52.9704,52.9704,35400.0
2013-12-16 15:35:00,59.05,59.14,59.05,59.07,52200.0,52.9704,53.0512,52.9704,52.9884,52200.0
2013-12-16 15:40:00,59.08,59.16,59.08,59.16,91800.0,52.9974,53.0691,52.9974,53.0691,91800.0
2013-12-16 15:45:00,59.14,59.17,59.1,59.14,85500.0,53.0512,53.0781,53.0153,53.0512,85500.0
2013-12-16 15:50:00,59.14,59.15,59.1,59.14,84300.0,53.0512,53.0602,53.0153,53.0512,84300.0
2013-12-16 15:55:00,59.14,59.16,59.09,59.11,127800.0,53.0512,53.0691,53.0063,53.0243,127800.0
2013-12-17 09:30:00,57.37,58.16,56.88,57.66,383700.0,51.4634,52.1721,51.0239,51.7236,383700.0
2013-12-17 09:35:00,57.43,58.59,57.43,58.22,159900.0,51.5172,52.5578,51.5172,52.2259,159900.0
2013-12-17 09:40:00,58.22,58.41,58.11,58.33,132000.0,52.2259,52.3963,52.1272,52.3246,132000.0
2013-12-17 09:45:00,58.33,58.41,58.28,58.34,147000.0,52.3246,52.3963,52.2797,52.3335,147000.0
2013-12-17 09:50:00,58.33,58.47,58.3,58.44,90600.0,52.3246,52.4502,52.2977,52.4232,90600.0
2013-12-17 09:55:00,58.42,58.67,58.35,58.45,125700.0,52.4053,52.6296,52.3425,52.4322,125700.0
2013-12-17 10:00:00,58.49,58.55,58.45,58.5,79500.0,52.4681,52.5219,52.4322,52.4771,79500.0
2013-12-17 10:05:00,58.5,58.64,58.49,58.6,215700.0,52.4771,52.6027,52.4681,52.5668,215700.0
2013-12-17 10:10:00,58.6,58.74,58.56,58.73,82800.0,52.5668,52.6924,52.5309,52.6834,82800.0
2013-12-17 10:15:00,58.73,58.92,58.71,58.86,62700.0,52.6834,52.8538,52.6655,52.8,62700.0
2013-12-17 10:20:00,58.9,59.08,58.86,59.05,159000.0,52.8359,52.9974,52.8,52.9704,159000.0
2013-12-17 10:25:00,59.08,59.31,59.05,59.3,123300.0,52.9974,53.2037,52.9704,53.1947,123300.0
2013-12-17 10:30:00,59.28,59.3,59.1,59.2,70800.0,53.1768,53.1947,53.0153,53.105,70800.0
2013-12-17 10:35:00,59.19,59.37,59.19,59.35,61200.0,53.096,53.2575,53.096,53.2396,61200.0
2013-12-17 10:40:00,59.32,59.33,59.23,59.28,45000.0,53.2126,53.2216,53.1319,53.1768,45000.0
2013-12-17 10:45:00,59.29,59.34,59.23,59.23,47700.0,53.1857,53.2306,53.1319,53.1319,47700.0
2013-12-17 10:50:00,59.23,59.32,59.14,59.14,89400.0,53.1319,53.2126,53.0512,53.0512,89400.0
2013-12-17 10:55:00,59.14,59.17,59.06,59.09,40500.0,53.0512,53.0781,52.9794,53.0063,40500.0
2013-12-17 11:00:00,59.12,59.12,59.01,59.01,50700.0,53.0332,53.0332,52.9346,52.9346,50700.0
2013-12-17 11:05:00,59.01,59.07,58.98,59.0,95400.0,52.9346,52.9884,52.9077,52.9256,95400.0
2013-12-17 11:10:00,59.0,59.11,58.96,59.08,34800.0,52.9256,53.0243,52.8897,52.9974,34800.0
2013-12-17 11:15:00,59.1,59.11,58.96,58.96,50700.0,53.0153,53.0243,52.8897,52.8897,50700.0
2013-12-17 11:20:00,58.96,59.0,58.85,58.85,31500.0,52.8897,52.9256,52.791,52.791,31500.0
2013-12-17 11:25:00,58.87,58.92,58.79,58.8,45000.0,52.809,52.8538,52.7372,52.7462,45000.0
2013-12-17 11:30:00,58.81,58.87,58.69,58.72,87600.0,52.7552,52.809,52.6475,52.6744,87600.0
2013-12-17 11:35:00,58.69,58.79,58.6,58.71,82200.0,52.6475,52.7372,52.5668,52.6655,82200.0
2013-12-17 11:40:00,58.68,58.77,58.68,58.76,29700.0,52.6385,52.7193,52.6385,52.7103,29700.0
2013-12-17 11:45:00,58.78,58.86,58.73,58.86,23400.0,52.7282,52.8,52.6834,52.8,23400.0
2013-12-17 11:50:00,58.84,58.86,58.78,58.82,24300.0,52.7821,52.8,52.7282,52.7641,24300.0
2013-12-17 11:55:00,58.82,58.82,58.77,58.8,29100.0,52.7641,52.7641,52.7193,52.7462,29100.0
2013-12-17 12:00:00,58.81,58.85,58.77,58.81,15600.0,52.7552,52.791,52.7193,52.7552,15600.0
2013-12-17 12:05:00,58.85,58.9,58.81,58.83,22500.0,52.791,52.8359,52.7552,52.7731,22500.0
2013-12-17 12:10:00,58.82,58.84,58.79,58.83,33300.0,52.7641,52.7821,52.7372,52.7731,33300.0
2013-12-17 12:15:00,58.83,58.85,58.81,58.85,18900.0,52.7731,52.791,52.7552,52.791,18900.0
2013-12-17 12:20:00,58.85,58.87,58.83,58.85,19500.0,52.791,52.809,52.7731,52.791,19500.0
2013-12-17 12:25:00,58.85,58.87,58.83,58.85,20700.0,52.791,52.809,52.7731,52.791,20700.0
2013-12-17 12:30:00,58.85,58.98,58.85,58.98,24600.0,52.791,52.9077,52.791,52.9077,24600.0
2013-12-17 12:35:00,58.95,59.07,58.95,59.02,31500.0,52.8807,52.9884,52.8807,52.9435,31500.0
2013-12-17 12:40:00,59.03,59.17,59.03,59.17,20100.0,52.9525,53.0781,52.9525,53.0781,20100.0
2013-12-17 12:45:00,59.14,59.15,58.97,58.98,39600.0,53.0512,53.0602,52.8987,52.9077,39600.0
2013-12-17 12:50:00,58.98,59.08,58.98,58.98,26400.0,52.9077,52.9974,52.9077,52.9077,26400.0
2013-12-17 12:55:00,58.98,59.0,58.87,58.99,83400.0,52.9077,52.9256,52.809,52.9166,83400.0
2013-12-17 13:00:00,58.97,59.0,58.94,58.97,22200.0,52.8987,52.9256,52.8718,52.8987,22200.0
2013-12-17 13:05:00,58.97,58.98,58.86,58.86,30900.0,52.8987,52.9077,52.8,52.8,30900.0
2013-12-17 13:10:00,58.9,58.9,58.8,58.8,33300.0,52.8359,52.8359,52.7462,52.7462,33300.0
2013-12-17 13:15:00,58.79,58.84,58.79,58.83,45000.0,52.7372,52.7821,52.7372,52.7731,45000.0
2013-12-17 13:20:00,58.83,58.85,58.81,58.83,44400.0,52.7731,52.791,52.7552,52.7731,44400.0
2013-12-17 13:25:00,58.83,58.85,58.81,58.85,25800.0,52.7731,52.791,52.7552,52.791,25800.0
2013-12-17 13:30:00,58.82,58.98,58.82,58.98,21600.0,52.7641,52.9077,52.7641,52.9077,21600.0
2013-12-17 13:35:00,59.0,59.12,58.97,59.11,51300.0,52.9256,53.0332,52.8987,53.0243,51300.0
2013-12-17 13:40:00,59.11,59.11,59.02,59.07,48000.0,53.0243,53.0243,52.9435,52.9884,48000.0
2013-12-17 13:45:00,59.07,59.1,59.04,59.04,39000.0,52.9884,53.0153,52.9615,52.9615,39000.0
2013-12-17 13:50:00,59.05,59.07,59.04,59.07,24900.0,52.9704,52.9884,52.9615,52.9884,24900.0
2013-12-17 13:55:00,59.07,59.08,59.05,59.06,47700.0,52.9884,52.9974,52.9704,52.9794,47700.0
2013-12-17 14:00:00,59.06,59.08,59.05,59.07,20400.0,52.9794,52.9974,52.9704,52.9884,20400.0
2013-12-17 14:05:00,59.07,59.1,59.05,59.08,99900.0,52.9884,53.0153,52.9704,52.9974,99900.0
2013-12-17 14:10:00,59.06,59.11,59.06,59.06,40800.0,52.9794,53.0243,52.9794,52.9794,40800.0
2013-12-17 14:15:00,59.07,59.16,59.05,59.15,39000.0,52.9884,53.0691,52.9704,53.0602,39000.0
2013-12-17 14:20:00,59.15,59.29,59.15,59.26,33900.0,53.0602,53.1857,53.0602,53.1588,33900.0
2013-12-17 14:25:00,59.27,59.37,59.26,59.31,52200.0,53.1678,53.2575,53.1588,53.2037,52200.0
2013-12-17 14:30:00,59.31,59.33,59.29,59.32,37500.0,53.2037,53.2216,53.1857,53.2126,37500.0
2013-12-17 14:35:00,59.32,59.33,59.2,59.22,46200.0,53.2126,53.2216,53.105,53.1229,46200.0
2013-12-17 14:40:00,59.22,59.29,59.22,59.28,21600.0,53.1229,53.1857,53.1229,53.1768,21600.0
2013-12-17 14:45:00,59.28,59.32,59.26,59.32,39300.0,53.1768,53.2126,53.1588,53.2126,39300.0
2013-12-17 14:50:00,59.32,59.32,59.24,59.27,37200.0,53.2126,53.2126,53.1409,53.1678,37200.0
2013-12-17 14:55:00,59.3,59.33,59.28,59.32,44700.0,53.1947,53.2216,53.1768,53.2126,44700.0
2013-12-17 15:00:00,59.31,59.35,59.3,59.32,50400.0,53.2037,53.2396,53.1947,53.2126,50400.0
2013-12-17 15:05:00,59.34,59.39,59.3,59.39,45000.0,53.2306,53.2754,53.1947,53.2754,45000.0
2013-12-17 15:10:00,59.39,59.44,59.37,59.41,60600.0,53.2754,53.3203,53.2575,53.2934,60600.0
2013-12-17 15:15:00,59.41,59.42,59.37,59.4,31200.0,53.2934,53.3024,53.2575,53.2844,31200.0
2013-12-17 15:20:00,59.4,59.44,59.39,59.39,39900.0,53.2844,53.3203,53.2754,53.2754,39900.0
2013-12-17 15:25:00,59.39,59.4,59.34,59.35,37800.0,53.2754,53.2844,53.2306,53.2396,37800.0
2013-12-17 15:30:00,59.35,59.37,59.31,59.32,55800.0,53.2396,53.2575,53.2037,53.2126,55800.0
2013-12-17 15:35:00,59.32,59.33,59.27,59.27,79500.0,53.2126,53.2216,53.1678,53.1678,79500.0
2013-12-17 15:40:00,59.26,59.26,59.15,59.2,98400.0,53.1588,53.1588,53.0602,53.105,98400.0
2013-12-17 15:45:00,59.19,59.2,59.12,59.16,88500.0,53.096,53.105,53.0332,53.0691,88500.0
2013-12-17 15:50:00,59.16,59.18,59.11,59.14,102300.0,53.0691,53.0871,53.0243,53.0512,102300.0
2013-12-17 15:55:00,59.14,59.15,59.06,59.1,171900.0,53.0512,53.0602,52.9794,53.0153,171900.0
2013-12-18 09:30:00,59.3,59.46,58.98,59.14,55500.0,53.1947,53.3382,52.9077,53.0512,55500.0
2013-12-18 09:35:00,59.09,59.15,59.02,59.1,61200.0,53.0063,53.0602,52.9435,53.0153,61200.0
2013-12-18 09:40:00,59.14,59.23,59.07,59.21,143700.0,53.0512,53.1319,52.9884,53.114,143700.0
2013-12-18 09:45:00,59.17,59.17,59.05,59.11,29100.0,53.0781,53.0781,52.9704,53.0243,29100.0
2013-12-18 09:50:00,59.2,59.29,59.12,59.17,27300.0,53.105,53.1857,53.0332,53.0781,27300.0
2013-12-18 09:55:00,59.17,59.21,59.13,59.18,20700.0,53.0781,53.114,53.0422,53.0871,20700.0
2013-12-18 10:00:00,59.17,59.26,59.15,59.22,19800.0,53.0781,53.1588,53.0602,53.1229,19800.0
2013-12-18 10:05:00,59.26,59.29,59.18,59.18,47100.0,53.1588,53.1857,53.0871,53.0871,47100.0
2013-12-18 10:10:00,59.21,59.24,59.17,59.22,63300.0,53.114,53.1409,53.0781,53.1229,63300.0
2013-12-18 10:15:00,59.22,59.34,59.22,59.32,18900.0,53.1229,53.2306,53.1229,53.2126,18900.0
2013-12-18 10:20:00,59.34,59.34,59.28,59.29,38100.0,53.2306,53.2306,53.1768,53.1857,38100.0
2013-12-18 10:25:00,59.29,59.4,59.29,59.4,19500.0,53.1857,53.2844,53.1857,53.2844,19500.0
2013-12-18 10:30:00,59.4,59.4,59.33,59.36,20400.0,53.2844,53.2844,53.2216,53.2485,20400.0
2013-12-18 10:35:00,59.35,59.36,59.32,59.36,28500.0,53.2396,53.2485,53.2126,53.2485,28500.0
2013-12-18 10:40:00,59.32,59.32,59.2,59.22,16800.0,53.2126,53.2126,53.105,53.1229,16800.0
2013-12-18 10:45:00,59.2,59.2,59.0,59.03,32700.0,53.105,53.105,52.9256,52.9525,32700.0
2013-12-18 10:50:00,59.05,59.09,59.03,59.09,22500.0,52.9704,53.0063,52.9525,53.0063,22500.0
2013-12-18 10:55:00,59.05,59.16,59.05,59.14,15600.0,52.9704,53.0691,52.9704,53.0512,15600.0
2013-12-18 11:00:00,59.14,59.22,59.09,59.22,13200.0,53.0512,53.1229,53.0063,53.1229,13200.0
2013-12-18 11:05:00,59.19,59.2,59.15,59.15,16200.0,53.096,53.105,53.0602,53.0602,16200.0
2013-12-18 11:10:00,59.17,59.18,59.09,59.09,24000.0,53.0781,53.0871,53.0063,53.0063,24000.0
2013-12-18 11:15:00,59.1,59.1,59.05,59.09,16800.0,53.0153,53.0153,52.9704,53.0063,16800.0
2013-12-18 11:20:00,59.07,59.08,59.05,59.06,39600.0,52.9884,52.9974,52.9704,52.9794,39600.0
2013-12-18 11:25:00,59.05,59.07,59.05,59.05,24900.0,52.9704,52.9884,52.9704,52.9704,24900.0
2013-12-18 11:30:00,59.05,59.08,59.05,59.07,24000.0,52.9704,52.9974,52.9704,52.9884,24000.0
2013-12-18 11:35:00,59.08,59.1,59.06,59.09,28500.0,52.9974,53.0153,52.9794,53.0063,28500.0
2013-12-18 11:40:00,59.08,59.08,59.05,59.06,18300.0,52.9974,52.9974,52.9704,52.9794,18300.0
2013-12-18 11:45:00,59.05,59.06,59.05,59.06,21300.0,52.9704,52.9794,52.9704,52.9794,21300.0
2013-12-18 11:50:00,59.05,59.08,59.05,59.05,30900.0,52.9704,52.9974,52.9704,52.9704,30900.0
2013-12-18 11:55:00,59.06,59.13,59.05,59.13,34200.0,52.9794,53.0422,52.9704,53.0422,34200.0
2013-12-18 12:00:00,59.11,59.12,59.09,59.12,21900.0,53.0243,53.0332,53.0063,53.0332,21900.0
2013-12-18 12:05:00,59.12,59.14,59.07,59.1,17700.0,53.0332,53.0512,52.9884,53.0153,17700.0
2013-12-18 12:10:00,59.08,59.17,59.08,59.16,26400.0,52.9974,53.0781,52.9974,53.0691,26400.0
2013-12-18 12:15:00,59.17,59.17,59.12,59.14,12300.0,53.0781,53.0781,53.0332,53.0512,12300.0
2013-12-18 12:20:00,59.12,59.18,59.12,59.18,20400.0,53.0332,53.0871,53.0332,53.0871,20400.0
2013-12-18 12:25:00,59.17,59.18,59.15,59.17,9900.0,53.0781,53.0871,53.0602,53.0781,9900.0
2013-12-18 12:30:00,59.17,59.19,59.16,59.17,19800.0,53.0781,53.096,53.0691,53.0781,19800.0
2013-12-18 12:35:00,59.17,59.17,59.12,59.13,21900.0,53.0781,53.0781,53.0332,53.0422,21900.0
2013-12-18 12:40:00,59.13,59.15,59.12,59.13,32700.0,53.0422,53.0602,53.0332,53.0422,32700.0
2013-12-18 12:45:00,59.14,59.17,59.14,59.16,13200.0,53.0512,53.0781,53.0512,53.0691,13200.0
2013-12-18 12:50:00,59.15,59.16,59.12,59.13,15900.0,53.0602,53.0691,53.0332,53.0422,15900.0
2013-12-18 12:55:00,59.14,59.14,59.05,59.06,43800.0,53.0512,53.0512,52.9704,52.9794,43800.0
2013-12-18 13:00:00,59.06,59.09,59.05,59.06,22500.0,52.9794,53.0063,52.9704,52.9794,22500.0
2013-12-18 13:05:00,59.06,59.09,59.05,59.06,20700.0,52.9794,53.0063,52.9704,52.9794,20700.0
2013-12-18 13:10:00,59.07,59.08,58.97,59.02,54900.0,52.9884,52.9974,52.8987,52.9435,54900.0
2013-12-18 13:15:00,59.03,59.1,59.01,59.09,38100.0,52.9525,53.0153,52.9346,53.0063,38100.0
2013-12-18 13:20:00,59.07,59.1,59.06,59.08,17100.0,52.9884,53.0153,52.9794,52.9974,17100.0
2013-12-18 13:25:00,59.08,59.1,59.07,59.08,15600.0,52.9974,53.0153,52.9884,52.9974,15600.0
2013-12-18 13:30:00,59.09,59.11,59.06,59.08,23700.0,53.0063,53.0243,52.9794,52.9974,23700.0
2013-12-18 13:35:00,59.08,59.09,59.05,59.07,23100.0,52.9974,53.0063,52.9704,52.9884,23100.0
2013-12-18 13:40:00,59.05,59.09,59.01,59.07,24000.0,52.9704,53.0063,52.9346,52.9884,24000.0
2013-12-18 13:45:00,59.08,59.08,59.02,59.04,20400.0,52.9974,52.9974,52.9435,52.9615,20400.0
2013-12-18 13:50:00,59.04,59.05,59.02,59.04,30600.0,52.9615,52.9704,52.9435,52.9615,30600.0
2013-12-18 13:55:00,59.04,59.24,59.0,59.09,37800.0,52.9615,53.1409,52.9256,53.0063,37800.0
2013-12-18 14:00:00,59.11,59.27,58.52,59.27,123900.0,53.0243,53.1678,52.495,53.1678,123900.0
2013-12-18 14:05:00,59.31,59.46,59.25,59.3,180900.0,53.2037,53.3382,53.1499,53.1947,180900.0
2013-12-18 14:10:00,59.32,59.32,59.09,59.14,74700.0,53.2126,53.2126,53.0063,53.0512,74700.0
2013-12-18 14:15:00,59.12,59.21,59.04,59.09,72000.0,53.0332,53.114,52.9615,53.0063,72000.0
2013-12-18 14:20:00,59.1,59.33,59.1,59.33,85800.0,53.0153,53.2216,53.0153,53.2216,85800.0
2013-12-18 14:25:00,59.32,59.33,59.15,59.2,42600.0,53.2126,53.2216,53.0602,53.105,42600.0
2013-12-18 14:30:00,59.21,59.35,59.19,59.32,126000.0,53.114,53.2396,53.096,53.2126,126000.0
2013-12-18 14:35:00,59.36,59.72,59.36,59.68,147900.0,53.2485,53.5715,53.2485,53.5356,147900.0
2013-12-18 14:40:00,59.69,59.69,59.5,59.6,109800.0,53.5446,53.5446,53.3741,53.4638,109800.0
2013-12-18 14:45:00,59.58,59.62,59.46,59.48,104100.0,53.4459,53.4818,53.3382,53.3562,104100.0
2013-12-18 14:50:00,59.49,59.64,59.48,59.61,110400.0,53.3651,53.4997,53.3562,53.4728,110400.0
2013-12-18 14:55:00,59.63,59.74,59.61,59.69,56700.0,53.4907,53.5894,53.4728,53.5446,56700.0
2013-12-18 15:00:00,59.73,59.73,59.58,59.61,61800.0,53.5804,53.5804,53.4459,53.4728,61800.0
2013-12-18 15:05:00,59.61,59.65,59.55,59.57,39600.0,53.4728,53.5087,53.419,53.4369,39600.0
2013-12-18 15:10:00,59.55,59.79,59.55,59.78,64800.0,53.419,53.6343,53.419,53.6253,64800.0
2013-12-18 15:15:00,59.77,59.87,59.77,59.84,43500.0,53.6163,53.706,53.6163,53.6791,43500.0
2013-12-18 15:20:00,59.84,59.85,59.77,59.78,51000.0,53.6791,53.6881,53.6163,53.6253,51000.0
2013-12-18 15:25:00,59.78,59.78,59.68,59.71,66000.0,53.6253,53.6253,53.5356,53.5625,66000.0
2013-12-18 15:30:00,59.72,59.75,59.68,59.7,41700.0,53.5715,53.5984,53.5356,53.5535,41700.0
2013-12-18 15:35:00,59.71,59.84,59.7,59.84,56100.0,53.5625,53.6791,53.5535,53.6791,56100.0
2013-12-18 15:40:00,59.85,59.95,59.84,59.95,64200.0,53.6881,53.7778,53.6791,53.7778,64200.0
2013-12-18 15:45:00,59.96,60.0,59.86,59.89,138900.0,53.7868,53.8226,53.6971,53.724,138900.0
2013-12-18 15:50:00,59.89,59.9,59.8,59.86,128400.0,53.724,53.7329,53.6432,53.6971,128400.0
2013-12-18 15:55:00,59.86,59.97,59.81,59.97,190500.0,53.6971,53.7957,53.6522,53.7957,190500.0
2013-12-19 09:30:00,59.98,60.11,59.61,60.01,60900.0,53.8047,53.9213,53.4728,53.8316,60900.0
2013-12-19 09:35:00,60.11,60.24,60.01,60.07,49200.0,53.9213,54.0379,53.8316,53.8854,49200.0
2013-12-19 09:40:00,60.08,60.17,60.01,60.05,23400.0,53.8944,53.9751,53.8316,53.8675,23400.0
2013-12-19 09:45:00,60.08,60.19,59.9,60.05,56700.0,53.8944,53.9931,53.7329,53.8675,56700.0
2013-12-19 09:50:00,60.02,60.02,59.86,59.93,16200.0,53.8406,53.8406,53.6971,53.7598,16200.0
2013-12-19 09:55:00,59.95,59.95,59.84,59.85,9300.0,53.7778,53.7778,53.6791,53.6881,9300.0
2013-12-19 10:00:00,59.86,59.92,59.65,59.92,32700.0,53.6971,53.7509,53.5087,53.7509,32700.0
2013-12-19 10:05:00,59.87,59.99,59.87,59.95,14400.0,53.706,53.8137,53.706,53.7778,14400.0
2013-12-19 10:10:00,59.97,60.04,59.91,59.92,36900.0,53.7957,53.8585,53.7419,53.7509,36900.0
2013-12-19 10:15:00,59.92,60.13,59.92,60.13,36000.0,53.7509,53.9393,53.7509,53.9393,36000.0
2013-12-19 10:20:00,60.1,60.12,59.99,59.99,15000.0,53.9123,53.9303,53.8137,53.8137,15000.0
2013-12-19 10:25:00,60.02,60.13,60.02,60.04,18300.0,53.8406,53.9393,53.8406,53.8585,18300.0
2013-12-19 10:30:00,60.05,60.06,59.91,60.04,27000.0,53.8675,53.8765,53.7419,53.8585,27000.0
2013-12-19 10:35:00,60.02,60.02,59.9,59.94,9600.0,53.8406,53.8406,53.7329,53.7688,9600.0
2013-12-19 10:40:00,59.92,59.96,59.86,59.96,20100.0,53.7509,53.7868,53.6971,53.7868,20100.0
2013-12-19 10:45:00,60.0,60.02,59.9,59.9,41100.0,53.8226,53.8406,53.7329,53.7329,41100.0
2013-12-19 10:50:00,59.91,59.94,59.84,59.84,28500.0,53.7419,53.7688,53.6791,53.6791,28500.0
2013-12-19 10:55:00,59.85,59.87,59.75,59.8,21300.0,53.6881,53.706,53.5984,53.6432,21300.0
2013-12-19 11:00:00,59.8,59.8,59.69,59.75,19200.0,53.6432,53.6432,53.5446,53.5984,19200.0
2013-12-19 11:05:00,59.8,59.81,59.69,59.75,17400.0,53.6432,53.6522,53.5446,53.5984,17400.0
2013-12-19 11:10:00,59.74,59.79,59.72,59.78,24300.0,53.5894,53.6343,53.5715,53.6253,24300.0
2013-12-19 11:15:00,59.75,59.77,59.62,59.62,12900.0,53.5984,53.6163,53.4818,53.4818,12900.0
2013-12-19 11:20:00,59.62,59.68,59.53,59.56,29100.0,53.4818,53.5356,53.401,53.4279,29100.0
2013-12-19 11:25:00,59.57,59.59,59.51,59.57,12900.0,53.4369,53.4549,53.3831,53.4369,12900.0
2013-12-19 11:30:00,59.52,59.62,59.52,59.53,15300.0,53.3921,53.4818,53.3921,53.401,15300.0
2013-12-19 11:35:00,59.6,59.67,59.52,59.61,24300.0,53.4638,53.5266,53.3921,53.4728,24300.0
2013-12-19 11:40:00,59.61,59.62,59.58,59.6,3600.0,53.4728,53.4818,53.4459,53.4638,3600.0
2013-12-19 11:45:00,59.6,59.67,59.6,59.62,11400.0,53.4638,53.5266,53.4638,53.4818,11400.0
2013-12-19 11:50:00,59.68,59.72,59.64,59.69,6600.0,53.5356,53.5715,53.4997,53.5446,6600.0
2013-12-19 11:55:00,59.72,59.77,59.69,59.7,9600.0,53.5715,53.6163,53.5446,53.5535,9600.0
2013-12-19 12:00:00,59.74,59.74,59.65,59.66,14700.0,53.5894,53.5894,53.5087,53.5176,14700.0
2013-12-19 12:05:00,59.68,59.71,59.67,59.7,8700.0,53.5356,53.5625,53.5266,53.5535,8700.0
2013-12-19 12:10:00,59.67,59.71,59.66,59.67,5400.0,53.5266,53.5625,53.5176,53.5266,5400.0
2013-12-19 12:15:00,59.67,59.75,59.66,59.75,15300.0,53.5266,53.5984,53.5176,53.5984,15300.0
2013-12-19 12:20:00,59.72,59.76,59.71,59.73,11700.0,53.5715,53.6073,53.5625,53.5804,11700.0
2013-12-19 12:25:00,59.73,59.79,59.73,59.76,12600.0,53.5804,53.6343,53.5804,53.6073,12600.0
2013-12-19 12:30:00,59.78,59.81,59.71,59.78,25800.0,53.6253,53.6522,53.5625,53.6253,25800.0
2013-12-19 12:35:00,59.75,59.8,59.72,59.74,44400.0,53.5984,53.6432,53.5715,53.5894,44400.0
2013-12-19 12:40:00,59.73,59.81,59.73,59.78,32400.0,53.5804,53.6522,53.5804,53.6253,32400.0
2013-12-19 12:45:00,59.79,59.85,59.79,59.81,15300.0,53.6343,53.6881,53.6343,53.6522,15300.0
2013-12-19 12:50:00,59.8,59.86,59.8,59.86,8400.0,53.6432,53.6971,53.6432,53.6971,8400.0
2013-12-19 12:55:00,59.86,59.86,59.77,59.83,12600.0,53.6971,53.6971,53.6163,53.6701,12600.0
2013-12-19 13:00:00,59.83,59.86,59.82,59.85,9000.0,53.6701,53.6971,53.6612,53.6881,9000.0
2013-12-19 13:05:00,59.84,59.88,59.84,59.88,11400.0,53.6791,53.715,53.6791,53.715,11400.0
2013-12-19 13:10:00,59.89,59.9,59.84,59.84,5100.0,53.724,53.7329,53.6791,53.6791,5100.0
2013-12-19 13:15:00,59.85,59.91,59.84,59.88,23100.0,53.6881,53.7419,53.6791,53.715,23100.0
2013-12-19 13:20:00,59.88,59.92,59.84,59.87,7200.0,53.715,53.7509,53.6791,53.706,7200.0
2013-12-19 13:25:00,59.87,59.95,59.84,59.84,22500.0,53.706,53.7778,53.6791,53.6791,22500.0
2013-12-19 13:30:00,59.86,59.88,59.79,59.85,11400.0,53.6971,53.715,53.6343,53.6881,11400.0
2013-12-19 13:35:00,59.84,59.88,59.84,59.84,3600.0,53.6791,53.715,53.6791,53.6791,3600.0
2013-12-19 13:40:00,59.89,59.89,59.85,59.89,12000.0,53.724,53.724,53.6881,53.724,12000.0
2013-12-19 13:45:00,59.9,59.9,59.82,59.84,18900.0,53.7329,53.7329,53.6612,53.6791,18900.0
2013-12-19 13:50:00,59.86,59.86,59.84,59.84,6000.0,53.6971,53.6971,53.6791,53.6791,6000.0
2013-12-19 13:55:00,59.84,59.88,59.84,59.88,9600.0,53.6791,53.715,53.6791,53.715,9600.0
2013-12-19 14:00:00,59.86,59.9,59.78,59.8,19800.0,53.6971,53.7329,53.6253,53.6432,19800.0
2013-12-19 14:05:00,59.8,59.85,59.8,59.83,7200.0,53.6432,53.6881,53.6432,53.6701,7200.0
2013-12-19 14:10:00,59.83,59.85,59.81,59.82,4200.0,53.6701,53.6881,53.6522,53.6612,4200.0
2013-12-19 14:15:00,59.82,59.85,59.77,59.82,14700.0,53.6612,53.6881,53.6163,53.6612,14700.0
2013-12-19 14:20:00,59.8,59.82,59.78,59.79,24300.0,53.6432,53.6612,53.6253,53.6343,24300.0
2013-12-19 14:25:00,59.82,59.88,59.82,59.87,8700.0,53.6612,53.715,53.6612,53.706,8700.0
2013-12-19 14:30:00,59.88,59.89,59.84,59.89,7500.0,53.715,53.724,53.6791,53.724,7500.0
2013-12-19 14:35:00,59.86,59.88,59.83,59.83,9000.0,53.6971,53.715,53.6701,53.6701,9000.0
2013-12-19 14:40:00,59.85,59.9,59.85,59.89,10800.0,53.6881,53.7329,53.6881,53.724,10800.0
2013-12-19 14:45:00,59.87,59.9,59.83,59.83,15000.0,53.706,53.7329,53.6701,53.6701,15000.0
2013-12-19 14:50:00,59.83,59.89,59.83,59.88,15000.0,53.6701,53.724,53.6701,53.715,15000.0
2013-12-19 14:55:00,59.89,59.93,59.88,59.92,11400.0,53.724,53.7598,53.715,53.7509,11400.0
2013-12-19 15:00:00,59.92,59.99,59.9,59.98,18000.0,53.7509,53.8137,53.7329,53.8047,18000.0
2013-12-19 15:05:00,60.0,60.03,59.98,60.02,16800.0,53.8226,53.8495,53.8047,53.8406,16800.0
2013-12-19 15:10:00,60.01,60.07,60.01,60.07,19500.0,53.8316,53.8854,53.8316,53.8854,19500.0
2013-12-19 15:15:00,60.05,60.12,60.05,60.09,27300.0,53.8675,53.9303,53.8675,53.9034,27300.0
2013-12-19 15:20:00,60.1,60.11,60.08,60.1,22500.0,53.9123,53.9213,53.8944,53.9123,22500.0
2013-12-19 15:25:00,60.09,60.1,60.05,60.06,27300.0,53.9034,53.9123,53.8675,53.8765,27300.0
2013-12-19 15:30:00,60.04,60.09,59.99,60.08,44100.0,53.8585,53.9034,53.8137,53.8944,44100.0
2013-12-19 15:35:00,60.09,60.22,60.08,60.2,55500.0,53.9034,54.02,53.8944,54.002,55500.0
2013-12-19 15:40:00,60.21,60.22,60.15,60.16,50100.0,54.011,54.02,53.9572,53.9662,50100.0
2013-12-19 15:45:00,60.15,60.15,60.03,60.04,67500.0,53.9572,53.9572,53.8495,53.8585,67500.0
2013-12-19 15:50:00,60.05,60.06,59.96,59.97,136800.0,53.8675,53.8765,53.7868,53.7957,136800.0
2013-12-19 15:55:00,59.95,60.07,59.94,60.04,124200.0,53.7778,53.8854,53.7688,53.8585,124200.0
2013-12-20 09:30:00,60.39,60.4,59.89,60.32,270000.0,54.1725,54.1815,53.724,54.1097,270000.0
2013-12-20 09:35:00,60.22,60.39,60.22,60.35,12600.0,54.02,54.1725,54.02,54.1366,12600.0
2013-12-20 09:40:00,60.31,60.4,60.31,60.36,18900.0,54.1007,54.1815,54.1007,54.1456,18900.0
2013-12-20 09:45:00,60.39,60.54,60.39,60.51,26700.0,54.1725,54.307,54.1725,54.2801,26700.0
2013-12-20 09:50:00,60.55,60.58,60.48,60.52,16800.0,54.316,54.3429,54.2532,54.2891,16800.0
2013-12-20 09:55:00,60.52,60.53,60.37,60.37,29100.0,54.2891,54.2981,54.1545,54.1545,29100.0
2013-12-20 10:00:00,60.39,60.4,60.24,60.27,25800.0,54.1725,54.1815,54.0379,54.0648,25800.0
2013-12-20 10:05:00,60.28,60.4,60.25,60.29,25200.0,54.0738,54.1815,54.0469,54.0828,25200.0
2013-12-20 10:10:00,60.28,60.3,60.24,60.24,18900.0,54.0738,54.0918,54.0379,54.0379,18900.0
2013-12-20 10:15:00,60.31,60.39,60.28,60.33,11100.0,54.1007,54.1725,54.0738,54.1187,11100.0
2013-12-20 10:20:00,60.33,60.33,60.26,60.3,9600.0,54.1187,54.1187,54.0559,54.0918,9600.0
2013-12-20 10:25:00,60.29,60.49,60.28,60.46,48600.0,54.0828,54.2622,54.0738,54.2353,48600.0
2013-12-20 10:30:00,60.47,60.5,60.35,60.39,112800.0,54.2442,54.2712,54.1366,54.1725,112800.0
2013-12-20 10:35:00,60.39,60.39,60.29,60.32,17400.0,54.1725,54.1725,54.0828,54.1097,17400.0
2013-12-20 10:40:00,60.3,60.33,60.24,60.33,18300.0,54.0918,54.1187,54.0379,54.1187,18300.0
2013-12-20 10:45:00,60.31,60.34,60.24,60.28,9600.0,54.1007,54.1276,54.0379,54.0738,9600.0
2013-12-20 10:50:00,60.25,60.25,60.17,60.19,13500.0,54.0469,54.0469,53.9751,53.9931,13500.0
2013-12-20 10:55:00,60.22,60.25,60.17,60.17,10200.0,54.02,54.0469,53.9751,53.9751,10200.0
2013-12-20 11:00:00,60.17,60.17,60.03,60.03,12600.0,53.9751,53.9751,53.8495,53.8495,12600.0
2013-12-20 11:05:00,60.02,60.04,59.92,60.0,31200.0,53.8406,53.8585,53.7509,53.8226,31200.0
2013-12-20 11:10:00,59.99,60.03,59.99,60.03,2700.0,53.8137,53.8495,53.8137,53.8495,2700.0
2013-12-20 11:15:00,60.03,60.15,60.02,60.1,32100.0,53.8495,53.9572,53.8406,53.9123,32100.0
2013-12-20 11:20:00,60.08,60.12,60.06,60.12,10500.0,53.8944,53.9303,53.8765,53.9303,10500.0
2013-12-20 11:25:00,60.12,60.15,60.07,60.1,8400.0,53.9303,53.9572,53.8854,53.9123,8400.0
2013-12-20 11:30:00,60.09,60.16,60.06,60.1,11400.0,53.9034,53.9662,53.8765,53.9123,11400.0
2013-12-20 11:35:00,60.1,60.17,60.06,60.13,5700.0,53.9123,53.9751,53.8765,53.9393,5700.0
2013-12-20 11:40:00,60.15,60.21,60.15,60.21,9600.0,53.9572,54.011,53.9572,54.011,9600.0
2013-12-20 11:45:00,60.18,60.18,60.15,60.17,9900.0,53.9841,53.9841,53.9572,53.9751,9900.0
2013-12-20 11:50:00,60.18,60.22,60.16,60.16,10200.0,53.9841,54.02,53.9662,53.9662,10200.0
2013-12-20 11:55:00,60.15,60.18,60.12,60.12,11400.0,53.9572,53.9841,53.9303,53.9303,11400.0
2013-12-20 12:00:00,60.13,60.23,60.13,60.21,13500.0,53.9393,54.029,53.9393,54.011,13500.0
2013-12-20 12:05:00,60.23,60.32,60.19,60.32,15900.0,54.029,54.1097,53.9931,54.1097,15900.0
2013-12-20 12:10:00,60.3,60.33,60.28,60.31,12900.0,54.0918,54.1187,54.0738,54.1007,12900.0
2013-12-20 12:15:00,60.32,60.41,60.32,60.41,17100.0,54.1097,54.1904,54.1097,54.1904,17100.0
2013-12-20 12:20:00,60.4,60.47,60.38,60.47,28800.0,54.1815,54.2442,54.1635,54.2442,28800.0
2013-12-20 12:25:00,60.47,60.48,60.45,60.47,36000.0,54.2442,54.2532,54.2263,54.2442,36000.0
2013-12-20 12:30:00,60.47,60.49,60.44,60.47,18600.0,54.2442,54.2622,54.2173,54.2442,18600.0
2013-12-20 12:35:00,60.46,60.53,60.46,60.48,23400.0,54.2353,54.2981,54.2353,54.2532,23400.0
2013-12-20 12:40:00,60.51,60.53,60.47,60.49,23400.0,54.2801,54.2981,54.2442,54.2622,23400.0
2013-12-20 12:45:00,60.49,60.56,60.49,60.56,20700.0,54.2622,54.325,54.2622,54.325,20700.0
2013-12-20 12:50:00,60.55,60.6,60.55,60.6,6000.0,54.316,54.3609,54.316,54.3609,6000.0
2013-12-20 12:55:00,60.59,60.6,60.56,60.57,18600.0,54.3519,54.3609,54.325,54.334,18600.0
2013-12-20 13:00:00,60.58,60.67,60.58,60.66,51300.0,54.3429,54.4237,54.3429,54.4147,51300.0
2013-12-20 13:05:00,60.65,60.65,60.62,60.62,22200.0,54.4057,54.4057,54.3788,54.3788,22200.0
2013-12-20 13:10:00,60.62,60.62,60.57,60.57,8400.0,54.3788,54.3788,54.334,54.334,8400.0
2013-12-20 13:15:00,60.57,60.61,60.51,60.53,18900.0,54.334,54.3698,54.2801,54.2981,18900.0
2013-12-20 13:20:00,60.52,60.54,60.49,60.51,16200.0,54.2891,54.307,54.2622,54.2801,16200.0
2013-12-20 13:25:00,60.5,60.56,60.5,60.56,4200.0,54.2712,54.325,54.2712,54.325,4200.0
2013-12-20 13:30:00,60.52,60.65,60.52,60.65,35700.0,54.2891,54.4057,54.2891,54.4057,35700.0
2013-12-20 13:35:00,60.63,60.68,60.61,60.68,24000.0,54.3878,54.4326,54.3698,54.4326,24000.0
2013-12-20 13:40:00,60.68,60.83,60.67,60.83,168000.0,54.4326,54.5672,54.4237,54.5672,168000.0
2013-12-20 13:45:00,60.82,60.9,60.82,60.89,50400.0,54.5582,54.63,54.5582,54.621,50400.0
2013-12-20 13:50:00,60.88,60.88,60.82,60.83,22800.0,54.612,54.612,54.5582,54.5672,22800.0
2013-12-20 13:55:00,60.83,60.93,60.83,60.89,22500.0,54.5672,54.6569,54.5672,54.621,22500.0
2013-12-20 14:00:00,60.92,61.0,60.91,60.98,42300.0,54.6479,54.7197,54.6389,54.7017,42300.0
2013-12-20 14:05:00,60.98,61.01,60.97,60.98,47700.0,54.7017,54.7287,54.6928,54.7017,47700.0
2013-12-20 14:10:00,60.98,61.01,60.95,60.95,22800.0,54.7017,54.7287,54.6748,54.6748,22800.0
2013-12-20 14:15:00,60.95,61.0,60.94,61.0,27000.0,54.6748,54.7197,54.6659,54.7197,27000.0
2013-12-20 14:20:00,61.01,61.01,60.94,60.94,29700.0,54.7287,54.7287,54.6659,54.6659,29700.0
2013-12-20 14:25:00,60.95,60.97,60.9,60.97,45000.0,54.6748,54.6928,54.63,54.6928,45000.0
2013-12-20 14:30:00,60.94,60.97,60.93,60.93,25800.0,54.6659,54.6928,54.6569,54.6569,25800.0
2013-12-20 14:35:00,60.93,60.96,60.88,60.89,22200.0,54.6569,54.6838,54.612,54.621,22200.0
2013-12-20 14:40:00,60.9,61.0,60.84,60.97,49800.0,54.63,54.7197,54.5762,54.6928,49800.0
2013-12-20 14:45:00,60.95,60.98,60.92,60.92,29700.0,54.6748,54.7017,54.6479,54.6479,29700.0
2013-12-20 14:50:00,60.95,60.95,60.85,60.92,33000.0,54.6748,54.6748,54.5851,54.6479,33000.0
2013-12-20 14:55:00,60.91,60.96,60.89,60.94,26700.0,54.6389,54.6838,54.621,54.6659,26700.0
2013-12-20 15:00:00,60.95,60.95,60.86,60.88,23400.0,54.6748,54.6748,54.5941,54.612,23400.0
2013-12-20 15:05:00,60.86,60.86,60.8,60.81,27900.0,54.5941,54.5941,54.5403,54.5492,27900.0
2013-12-20 15:10:00,60.81,60.86,60.81,60.86,31500.0,54.5492,54.5941,54.5492,54.5941,31500.0
2013-12-20 15:15:00,60.86,60.87,60.81,60.83,40500.0,54.5941,54.6031,54.5492,54.5672,40500.0
2013-12-20 15:20:00,60.84,60.84,60.77,60.78,37500.0,54.5762,54.5762,54.5134,54.5223,37500.0
2013-12-20 15:25:00,60.78,60.81,60.76,60.8,59700.0,54.5223,54.5492,54.5044,54.5403,59700.0
2013-12-20 15:30:00,60.81,60.83,60.78,60.81,62700.0,54.5492,54.5672,54.5223,54.5492,62700.0
2013-12-20 15:35:00,60.81,60.9,60.78,60.88,56400.0,54.5492,54.63,54.5223,54.612,56400.0
2013-12-20 15:40:00,60.9,60.93,60.82,60.83,75300.0,54.63,54.6569,54.5582,54.5672,75300.0
2013-12-20 15:45:00,60.82,60.88,60.79,60.84,96000.0,54.5582,54.612,54.5313,54.5762,96000.0
2013-12-20 15:50:00,60.83,60.84,60.77,60.77,110700.0,54.5672,54.5762,54.5134,54.5134,110700.0
2013-12-20 15:55:00,60.78,60.78,60.7,60.74,209100.0,54.5223,54.5223,54.4506,54.4865,209100.0
2013-12-23 09:30:00,60.4,60.99,59.11,59.67,243600.0,54.1815,54.7107,53.0243,53.5266,243600.0
2013-12-23 09:35:00,59.67,60.0,59.59,59.92,67200.0,53.5266,53.8226,53.4549,53.7509,67200.0
2013-12-23 09:40:00,59.92,59.95,59.7,59.8,46800.0,53.7509,53.7778,53.5535,53.6432,46800.0
2013-12-23 09:45:00,59.83,59.98,59.54,59.55,66000.0,53.6701,53.8047,53.41,53.419,66000.0
2013-12-23 09:50:00,59.55,59.69,59.43,59.5,48600.0,53.419,53.5446,53.3113,53.3741,48600.0
2013-12-23 09:55:00,59.54,59.82,59.5,59.7,55200.0,53.41,53.6612,53.3741,53.5535,55200.0
2013-12-23 10:00:00,59.75,59.81,59.67,59.72,34200.0,53.5984,53.6522,53.5266,53.5715,34200.0
2013-12-23 10:05:00,59.77,59.94,59.72,59.83,20100.0,53.6163,53.7688,53.5715,53.6701,20100.0
2013-12-23 10:10:00,59.88,60.03,59.86,59.99,32700.0,53.715,53.8495,53.6971,53.8137,32700.0
2013-12-23 10:15:00,60.0,60.04,59.91,59.95,46800.0,53.8226,53.8585,53.7419,53.7778,46800.0
2013-12-23 10:20:00,59.96,60.06,59.88,60.06,40200.0,53.7868,53.8765,53.715,53.8765,40200.0
2013-12-23 10:25:00,59.99,60.07,59.98,59.98,22200.0,53.8137,53.8854,53.8047,53.8047,22200.0
2013-12-23 10:30:00,59.99,60.02,59.93,59.99,30900.0,53.8137,53.8406,53.7598,53.8137,30900.0
2013-12-23 10:35:00,60.0,60.02,59.93,60.0,46500.0,53.8226,53.8406,53.7598,53.8226,46500.0
2013-12-23 10:40:00,60.01,60.1,59.93,60.1,32700.0,53.8316,53.9123,53.7598,53.9123,32700.0
2013-12-23 10:45:00,60.07,60.1,59.97,59.97,18900.0,53.8854,53.9123,53.7957,53.7957,18900.0
2013-12-23 10:50:00,59.99,60.06,59.95,59.96,99900.0,53.8137,53.8765,53.7778,53.7868,99900.0
2013-12-23 10:55:00,59.95,59.96,59.93,59.95,14400.0,53.7778,53.7868,53.7598,53.7778,14400.0
2013-12-23 11:00:00,59.94,59.95,59.88,59.92,30600.0,53.7688,53.7778,53.715,53.7509,30600.0
2013-12-23 11:05:00,59.91,59.99,59.9,59.94,35100.0,53.7419,53.8137,53.7329,53.7688,35100.0
2013-12-23 11:10:00,59.97,60.01,59.94,59.97,27600.0,53.7957,53.8316,53.7688,53.7957,27600.0
2013-12-23 11:15:00,59.99,60.01,59.96,59.98,27900.0,53.8137,53.8316,53.7868,53.8047,27900.0
2013-12-23 11:20:00,60.0,60.03,59.96,59.99,26400.0,53.8226,53.8495,53.7868,53.8137,26400.0
2013-12-23 11:25:00,59.97,60.03,59.96,60.0,23700.0,53.7957,53.8495,53.7868,53.8226,23700.0
2013-12-23 11:30:00,60.02,60.08,60.01,60.03,20700.0,53.8406,53.8944,53.8316,53.8495,20700.0
2013-12-23 11:35:00,60.04,60.07,60.02,60.02,92400.0,53.8585,53.8854,53.8406,53.8406,92400.0
2013-12-23 11:40:00,60.03,60.18,60.02,60.17,56400.0,53.8495,53.9841,53.8406,53.9751,56400.0
2013-12-23 11:45:00,60.18,60.33,60.17,60.26,54600.0,53.9841,54.1187,53.9751,54.0559,54600.0
2013-12-23 11:50:00,60.28,60.28,60.19,60.26,16500.0,54.0738,54.0738,53.9931,54.0559,16500.0
2013-12-23 11:55:00,60.24,60.27,60.22,60.22,17100.0,54.0379,54.0648,54.02,54.02,17100.0
2013-12-23 12:00:00,60.22,60.29,60.21,60.26,18900.0,54.02,54.0828,54.011,54.0559,18900.0
2013-12-23 12:05:00,60.27,60.42,60.26,60.42,30000.0,54.0648,54.1994,54.0559,54.1994,30000.0
2013-12-23 12:10:00,60.41,60.48,60.39,60.48,36900.0,54.1904,54.2532,54.1725,54.2532,36900.0
2013-12-23 12:15:00,60.45,60.48,60.43,60.46,16200.0,54.2263,54.2532,54.2084,54.2353,16200.0
2013-12-23 12:20:00,60.48,60.48,60.41,60.45,19800.0,54.2532,54.2532,54.1904,54.2263,19800.0
2013-12-23 12:25:00,60.41,60.43,60.27,60.27,23100.0,54.1904,54.2084,54.0648,54.0648,23100.0
2013-12-23 12:30:00,60.26,60.35,60.26,60.34,12900.0,54.0559,54.1366,54.0559,54.1276,12900.0
2013-12-23 12:35:00,60.33,60.39,60.3,60.35,32400.0,54.1187,54.1725,54.0918,54.1366,32400.0
2013-12-23 12:40:00,60.37,60.37,60.29,60.31,13500.0,54.1545,54.1545,54.0828,54.1007,13500.0
2013-12-23 12:45:00,60.3,60.32,60.28,60.28,10200.0,54.0918,54.1097,54.0738,54.0738,10200.0
2013-12-23 12:50:00,60.28,60.31,60.23,60.25,17700.0,54.0738,54.1007,54.029,54.0469,17700.0
2013-12-23 12:55:00,60.25,60.25,60.19,60.2,30900.0,54.0469,54.0469,53.9931,54.002,30900.0
2013-12-23 13:00:00,60.22,60.26,60.21,60.24,12900.0,54.02,54.0559,54.011,54.0379,12900.0
2013-12-23 13:05:00,60.24,60.24,60.2,60.21,18600.0,54.0379,54.0379,54.002,54.011,18600.0
2013-12-23 13:10:00,60.2,60.25,60.2,60.22,17700.0,54.002,54.0469,54.002,54.02,17700.0
2013-12-23 13:15:00,60.22,60.26,60.22,60.25,15600.0,54.02,54.0559,54.02,54.0469,15600.0
2013-12-23 13:20:00,60.25,60.26,60.22,60.23,14100.0,54.0469,54.0559,54.02,54.029,14100.0
2013-12-23 13:25:00,60.22,60.25,60.21,60.23,25200.0,54.02,54.0469,54.011,54.029,25200.0
2013-12-23 13:30:00,60.22,60.26,60.22,60.24,24900.0,54.02,54.0559,54.02,54.0379,24900.0
2013-12-23 13:35:00,60.24,60.25,60.18,60.18,21900.0,54.0379,54.0469,53.9841,53.9841,21900.0
2013-12-23 13:40:00,60.18,60.18,60.14,60.16,23700.0,53.9841,53.9841,53.9482,53.9662,23700.0
2013-12-23 13:45:00,60.16,60.16,60.08,60.1,28200.0,53.9662,53.9662,53.8944,53.9123,28200.0
2013-12-23 13:50:00,60.09,60.11,60.05,60.05,21000.0,53.9034,53.9213,53.8675,53.8675,21000.0
2013-12-23 13:55:00,60.05,60.13,60.05,60.13,39300.0,53.8675,53.9393,53.8675,53.9393,39300.0
2013-12-23 14:00:00,60.11,60.12,60.1,60.1,19800.0,53.9213,53.9303,53.9123,53.9123,19800.0
2013-12-23 14:05:00,60.1,60.14,60.1,60.14,40200.0,53.9123,53.9482,53.9123,53.9482,40200.0
2013-12-23 14:10:00,60.13,60.25,60.13,60.25,43500.0,53.9393,54.0469,53.9393,54.0469,43500.0
2013-12-23 14:15:00,60.24,60.26,60.22,60.26,32700.0,54.0379,54.0559,54.02,54.0559,32700.0
2013-12-23 14:20:00,60.27,60.31,60.27,60.3,34200.0,54.0648,54.1007,54.0648,54.0918,34200.0
2013-12-23 14:25:00,60.31,60.33,60.29,60.29,21600.0,54.1007,54.1187,54.0828,54.0828,21600.0
2013-12-23 14:30:00,60.3,60.39,60.3,60.35,29400.0,54.0918,54.1725,54.0918,54.1366,29400.0
2013-12-23 14:35:00,60.34,60.4,60.33,60.38,30600.0,54.1276,54.1815,54.1187,54.1635,30600.0
2013-12-23 14:40:00,60.39,60.4,60.35,60.38,25200.0,54.1725,54.1815,54.1366,54.1635,25200.0
2013-12-23 14:45:00,60.39,60.44,60.38,60.38,34200.0,54.1725,54.2173,54.1635,54.1635,34200.0
2013-12-23 14:50:00,60.36,60.37,60.32,60.32,24600.0,54.1456,54.1545,54.1097,54.1097,24600.0
2013-12-23 14:55:00,60.33,60.38,60.3,60.38,31500.0,54.1187,54.1635,54.0918,54.1635,31500.0
2013-12-23 15:00:00,60.39,60.46,60.38,60.46,24000.0,54.1725,54.2353,54.1635,54.2353,24000.0
2013-12-23 15:05:00,60.43,60.46,60.42,60.43,24300.0,54.2084,54.2353,54.1994,54.2084,24300.0
2013-12-23 15:10:00,60.42,60.46,60.42,60.45,26100.0,54.1994,54.2353,54.1994,54.2263,26100.0
2013-12-23 15:15:00,60.45,60.49,60.44,60.49,30000.0,54.2263,54.2622,54.2173,54.2622,30000.0
2013-12-23 15:20:00,60.5,60.5,60.44,60.44,37500.0,54.2712,54.2712,54.2173,54.2173,37500.0
2013-12-23 15:25:00,60.43,60.48,60.43,60.48,26100.0,54.2084,54.2532,54.2084,54.2532,26100.0
2013-12-23 15:30:00,60.46,60.5,60.46,60.49,30300.0,54.2353,54.2712,54.2353,54.2622,30300.0
2013-12-23 15:35:00,60.49,60.54,60.49,60.54,61200.0,54.2622,54.307,54.2622,54.307,61200.0
2013-12-23 15:40:00,60.54,60.55,60.5,60.5,57300.0,54.307,54.316,54.2712,54.2712,57300.0
2013-12-23 15:45:00,60.5,60.5,60.41,60.49,81600.0,54.2712,54.2712,54.1904,54.2622,81600.0
2013-12-23 15:50:00,60.47,60.51,60.42,60.5,124200.0,54.2442,54.2801,54.1994,54.2712,124200.0
2013-12-23 15:55:00,60.49,60.52,60.45,60.48,190500.0,54.2622,54.2891,54.2263,54.2532,190500.0
2013-12-24 09:30:00,60.46,60.55,60.2,60.36,45300.0,54.2353,54.316,54.002,54.1456,45300.0
2013-12-24 09:35:00,60.54,60.64,60.35,60.57,11100.0,54.307,54.3967,54.1366,54.334,11100.0
2013-12-24 09:40:00,60.65,60.67,60.55,60.61,7800.0,54.4057,54.4237,54.316,54.3698,7800.0
2013-12-24 09:45:00,60.67,60.71,60.64,60.71,16800.0,54.4237,54.4595,54.3967,54.4595,16800.0
2013-12-24 09:50:00,60.7,60.72,60.64,60.64,17700.0,54.4506,54.4685,54.3967,54.3967,17700.0
2013-12-24 09:55:00,60.62,60.72,60.6,60.71,15900.0,54.3788,54.4685,54.3609,54.4595,15900.0
2013-12-24 10:00:00,60.71,60.82,60.66,60.82,28200.0,54.4595,54.5582,54.4147,54.5582,28200.0
2013-12-24 10:05:00,60.78,60.82,60.71,60.72,22200.0,54.5223,54.5582,54.4595,54.4685,22200.0
2013-12-24 10:10:00,60.72,60.77,60.71,60.77,5100.0,54.4685,54.5134,54.4595,54.5134,5100.0
2013-12-24 10:15:00,60.75,60.82,60.75,60.8,12900.0,54.4954,54.5582,54.4954,54.5403,12900.0
2013-12-24 10:20:00,60.81,60.93,60.8,60.87,15000.0,54.5492,54.6569,54.5403,54.6031,15000.0
2013-12-24 10:25:00,60.88,60.97,60.88,60.96,12000.0,54.612,54.6928,54.612,54.6838,12000.0
2013-12-24 10:30:00,60.93,60.99,60.9,60.93,27600.0,54.6569,54.7107,54.63,54.6569,27600.0
2013-12-24 10:35:00,60.98,60.98,60.92,60.98,3000.0,54.7017,54.7017,54.6479,54.7017,3000.0
2013-12-24 10:40:00,60.98,60.98,60.91,60.93,9600.0,54.7017,54.7017,54.6389,54.6569,9600.0
2013-12-24 10:45:00,60.93,60.95,60.92,60.92,13800.0,54.6569,54.6748,54.6479,54.6479,13800.0
2013-12-24 10:50:00,60.94,60.94,60.89,60.89,14100.0,54.6659,54.6659,54.621,54.621,14100.0
2013-12-24 10:55:00,60.91,60.96,60.83,60.84,80700.0,54.6389,54.6838,54.5672,54.5762,80700.0
2013-12-24 11:00:00,60.84,60.84,60.77,60.8,11100.0,54.5762,54.5762,54.5134,54.5403,11100.0
2013-12-24 11:05:00,60.8,60.82,60.74,60.75,12000.0,54.5403,54.5582,54.4865,54.4954,12000.0
2013-12-24 11:10:00,60.77,60.8,60.74,60.8,8700.0,54.5134,54.5403,54.4865,54.5403,8700.0
2013-12-24 11:15:00,60.77,60.86,60.74,60.86,9300.0,54.5134,54.5941,54.4865,54.5941,9300.0
2013-12-24 11:20:00,60.86,60.9,60.82,60.88,10200.0,54.5941,54.63,54.5582,54.612,10200.0
2013-12-24 11:25:00,60.89,60.89,60.81,60.81,12000.0,54.621,54.621,54.5492,54.5492,12000.0
2013-12-24 11:30:00,60.82,60.9,60.8,60.9,8700.0,54.5582,54.63,54.5403,54.63,8700.0
2013-12-24 11:35:00,60.89,60.89,60.79,60.8,15600.0,54.621,54.621,54.5313,54.5403,15600.0
2013-12-24 11:40:00,60.85,60.85,60.79,60.79,7500.0,54.5851,54.5851,54.5313,54.5313,7500.0
2013-12-24 11:45:00,60.79,60.83,60.79,60.79,3300.0,54.5313,54.5672,54.5313,54.5313,3300.0
2013-12-24 11:50:00,60.81,60.88,60.81,60.86,17700.0,54.5492,54.612,54.5492,54.5941,17700.0
2013-12-24 11:55:00,60.89,60.94,60.87,60.93,14400.0,54.621,54.6659,54.6031,54.6569,14400.0
2013-12-24 12:00:00,60.94,60.97,60.92,60.97,6600.0,54.6659,54.6928,54.6479,54.6928,6600.0
2013-12-24 12:05:00,60.96,61.0,60.94,60.98,18000.0,54.6838,54.7197,54.6659,54.7017,18000.0
2013-12-24 12:10:00,60.99,60.99,60.96,60.97,9000.0,54.7107,54.7107,54.6838,54.6928,9000.0
2013-12-24 12:15:00,60.96,60.99,60.95,60.96,14100.0,54.6838,54.7107,54.6748,54.6838,14100.0
2013-12-24 12:20:00,60.96,60.96,60.93,60.94,7500.0,54.6838,54.6838,54.6569,54.6659,7500.0
2013-12-24 12:25:00,60.93,61.0,60.93,60.97,15900.0,54.6569,54.7197,54.6569,54.6928,15900.0
2013-12-24 12:30:00,60.94,60.95,60.88,60.93,18000.0,54.6659,54.6748,54.612,54.6569,18000.0
2013-12-24 12:35:00,60.9,60.97,60.9,60.97,14400.0,54.63,54.6928,54.63,54.6928,14400.0
2013-12-24 12:40:00,60.95,60.99,60.95,60.95,21600.0,54.6748,54.7107,54.6748,54.6748,21600.0
2013-12-24 12:45:00,60.96,60.96,60.87,60.87,28500.0,54.6838,54.6838,54.6031,54.6031,28500.0
2013-12-24 12:50:00,60.87,60.91,60.83,60.86,40200.0,54.6031,54.6389,54.5672,54.5941,40200.0
2013-12-24 12:55:00,60.87,60.93,60.86,60.9,64800.0,54.6031,54.6569,54.5941,54.63,64800.0
2013-12-26 09:30:00,61.11,61.17,60.7,61.16,24900.0,54.8184,54.8722,54.4506,54.8632,24900.0
2013-12-26 09:35:00,61.17,61.21,61.08,61.14,6000.0,54.8722,54.9081,54.7914,54.8453,6000.0
2013-12-26 09:40:00,61.09,61.22,61.08,61.08,13800.0,54.8004,54.917,54.7914,54.7914,13800.0
2013-12-26 09:45:00,61.08,61.09,60.87,60.95,14700.0,54.7914,54.8004,54.6031,54.6748,14700.0
2013-12-26 09:50:00,60.88,61.08,60.81,61.03,27900.0,54.612,54.7914,54.5492,54.7466,27900.0
2013-12-26 09:55:00,61.1,61.13,60.92,60.92,20700.0,54.8094,54.8363,54.6479,54.6479,20700.0
2013-12-26 10:00:00,60.92,61.07,60.91,61.0,7200.0,54.6479,54.7825,54.6389,54.7197,7200.0
2013-12-26 10:05:00,61.0,61.08,60.97,61.08,18900.0,54.7197,54.7914,54.6928,54.7914,18900.0
2013-12-26 10:10:00,61.03,61.1,61.03,61.04,12900.0,54.7466,54.8094,54.7466,54.7556,12900.0
2013-12-26 10:15:00,61.05,61.08,61.03,61.03,10200.0,54.7645,54.7914,54.7466,54.7466,10200.0
2013-12-26 10:20:00,61.04,61.1,60.99,61.05,14700.0,54.7556,54.8094,54.7107,54.7645,14700.0
2013-12-26 10:25:00,61.09,61.1,61.05,61.09,31200.0,54.8004,54.8094,54.7645,54.8004,31200.0
2013-12-26 10:30:00,61.12,61.14,61.06,61.06,8700.0,54.8273,54.8453,54.7735,54.7735,8700.0
2013-12-26 10:35:00,61.1,61.13,61.08,61.09,2100.0,54.8094,54.8363,54.7914,54.8004,2100.0
2013-12-26 10:40:00,61.13,61.14,61.11,61.11,6600.0,54.8363,54.8453,54.8184,54.8184,6600.0
2013-12-26 10:45:00,61.12,61.14,61.04,61.04,15600.0,54.8273,54.8453,54.7556,54.7556,15600.0
2013-12-26 10:50:00,61.04,61.06,61.02,61.02,4200.0,54.7556,54.7735,54.7376,54.7376,4200.0
2013-12-26 10:55:00,61.06,61.06,60.95,60.95,29700.0,54.7735,54.7735,54.6748,54.6748,29700.0
2013-12-26 11:00:00,60.94,60.96,60.91,60.95,8100.0,54.6659,54.6838,54.6389,54.6748,8100.0
2013-12-26 11:05:00,60.92,60.95,60.88,60.88,7200.0,54.6479,54.6748,54.612,54.612,7200.0
2013-12-26 11:10:00,60.86,60.9,60.79,60.8,17700.0,54.5941,54.63,54.5313,54.5403,17700.0
2013-12-26 11:15:00,60.82,60.82,60.79,60.79,11100.0,54.5582,54.5582,54.5313,54.5313,11100.0
2013-12-26 11:20:00,60.79,60.87,60.79,60.87,7500.0,54.5313,54.6031,54.5313,54.6031,7500.0
2013-12-26 11:25:00,60.85,60.87,60.83,60.84,4500.0,54.5851,54.6031,54.5672,54.5762,4500.0
2013-12-26 11:30:00,60.84,60.89,60.84,60.89,7800.0,54.5762,54.621,54.5762,54.621,7800.0
2013-12-26 11:35:00,60.91,60.92,60.86,60.86,5100.0,54.6389,54.6479,54.5941,54.5941,5100.0
2013-12-26 11:40:00,60.91,60.91,60.83,60.83,6900.0,54.6389,54.6389,54.5672,54.5672,6900.0
2013-12-26 11:45:00,60.83,60.84,60.83,60.84,3300.0,54.5672,54.5762,54.5672,54.5762,3300.0
2013-12-26 11:50:00,60.85,60.86,60.81,60.81,14700.0,54.5851,54.5941,54.5492,54.5492,14700.0
2013-12-26 11:55:00,60.82,60.82,60.74,60.74,11100.0,54.5582,54.5582,54.4865,54.4865,11100.0
2013-12-26 12:00:00,60.77,60.89,60.76,60.89,15000.0,54.5134,54.621,54.5044,54.621,15000.0
2013-12-26 12:05:00,60.89,60.92,60.87,60.9,9300.0,54.621,54.6479,54.6031,54.63,9300.0
2013-12-26 12:10:00,60.91,60.91,60.85,60.85,1500.0,54.6389,54.6389,54.5851,54.5851,1500.0
2013-12-26 12:15:00,60.84,60.87,60.79,60.79,6900.0,54.5762,54.6031,54.5313,54.5313,6900.0
2013-12-26 12:20:00,60.83,60.83,60.79,60.83,1800.0,54.5672,54.5672,54.5313,54.5672,1800.0
2013-12-26 12:25:00,60.8,60.84,60.79,60.84,9000.0,54.5403,54.5762,54.5313,54.5762,9000.0
2013-12-26 12:30:00,60.88,60.88,60.85,60.88,1500.0,54.612,54.612,54.5851,54.612,1500.0
2013-12-26 12:35:00,60.88,60.92,60.86,60.88,6300.0,54.612,54.6479,54.5941,54.612,6300.0
2013-12-26 12:40:00,60.85,60.89,60.85,60.89,3000.0,54.5851,54.621,54.5851,54.621,3000.0
2013-12-26 12:45:00,60.91,60.91,60.87,60.89,8400.0,54.6389,54.6389,54.6031,54.621,8400.0
2013-12-26 12:50:00,60.89,60.91,60.88,60.88,3300.0,54.621,54.6389,54.612,54.612,3300.0
2013-12-26 12:55:00,60.87,60.9,60.86,60.88,5700.0,54.6031,54.63,54.5941,54.612,5700.0
2013-12-26 13:00:00,60.88,60.9,60.86,60.88,12000.0,54.612,54.63,54.5941,54.612,12000.0
2013-12-26 13:05:00,60.89,60.89,60.87,60.88,15300.0,54.621,54.621,54.6031,54.612,15300.0
2013-12-26 13:10:00,60.89,60.93,60.88,60.89,13800.0,54.621,54.6569,54.612,54.621,13800.0
2013-12-26 13:15:00,60.87,60.92,60.87,60.92,6000.0,54.6031,54.6479,54.6031,54.6479,6000.0
2013-12-26 13:20:00,60.93,60.94,60.89,60.89,2700.0,54.6569,54.6659,54.621,54.621,2700.0
2013-12-26 13:25:00,60.92,60.92,60.86,60.86,7200.0,54.6479,54.6479,54.5941,54.5941,7200.0
2013-12-26 13:30:00,60.86,60.89,60.85,60.86,10800.0,54.5941,54.621,54.5851,54.5941,10800.0
2013-12-26 13:35:00,60.86,60.92,60.86,60.92,6900.0,54.5941,54.6479,54.5941,54.6479,6900.0
2013-12-26 13:40:00,60.91,60.92,60.89,60.89,6600.0,54.6389,54.6479,54.621,54.621,6600.0
2013-12-26 13:45:00,60.88,60.92,60.88,60.91,2700.0,54.612,54.6479,54.612,54.6389,2700.0
2013-12-26 13:50:00,60.92,60.94,60.9,60.9,6300.0,54.6479,54.6659,54.63,54.63,6300.0
2013-12-26 13:55:00,60.91,60.93,60.89,60.9,4800.0,54.6389,54.6569,54.621,54.63,4800.0
2013-12-26 14:00:00,60.9,60.92,60.89,60.92,9600.0,54.63,54.6479,54.621,54.6479,9600.0
2013-12-26 14:05:00,60.91,60.93,60.88,60.93,3600.0,54.6389,54.6569,54.612,54.6569,3600.0
2013-12-26 14:10:00,60.93,60.94,60.9,60.9,8100.0,54.6569,54.6659,54.63,54.63,8100.0
2013-12-26 14:15:00,60.91,60.94,60.91,60.94,5700.0,54.6389,54.6659,54.6389,54.6659,5700.0
2013-12-26 14:20:00,60.94,60.96,60.91,60.95,9000.0,54.6659,54.6838,54.6389,54.6748,9000.0
2013-12-26 14:25:00,60.95,61.0,60.93,60.98,6600.0,54.6748,54.7197,54.6569,54.7017,6600.0
2013-12-26 14:30:00,61.0,61.03,60.98,60.99,14400.0,54.7197,54.7466,54.7017,54.7107,14400.0
2013-12-26 14:35:00,60.99,61.02,60.98,60.99,6300.0,54.7107,54.7376,54.7017,54.7107,6300.0
2013-12-26 14:40:00,60.99,60.99,60.95,60.95,10500.0,54.7107,54.7107,54.6748,54.6748,10500.0
2013-12-26 14:45:00,60.96,60.96,60.91,60.93,10200.0,54.6838,54.6838,54.6389,54.6569,10200.0
2013-12-26 14:50:00,60.94,60.96,60.93,60.96,11400.0,54.6659,54.6838,54.6569,54.6838,11400.0
2013-12-26 14:55:00,60.92,60.99,60.92,60.96,7200.0,54.6479,54.7107,54.6479,54.6838,7200.0
2013-12-26 15:00:00,60.96,60.99,60.94,60.96,8400.0,54.6838,54.7107,54.6659,54.6838,8400.0
2013-12-26 15:05:00,60.96,60.97,60.92,60.96,13800.0,54.6838,54.6928,54.6479,54.6838,13800.0
2013-12-26 15:10:00,60.96,60.97,60.94,60.96,6300.0,54.6838,54.6928,54.6659,54.6838,6300.0
2013-12-26 15:15:00,60.95,60.97,60.93,60.96,10800.0,54.6748,54.6928,54.6569,54.6838,10800.0
2013-12-26 15:20:00,60.97,60.97,60.94,60.95,5100.0,54.6928,54.6928,54.6659,54.6748,5100.0
2013-12-26 15:25:00,60.96,60.97,60.94,60.96,11100.0,54.6838,54.6928,54.6659,54.6838,11100.0
2013-12-26 15:30:00,60.96,60.98,60.94,60.97,20700.0,54.6838,54.7017,54.6659,54.6928,20700.0
2013-12-26 15:35:00,60.97,60.97,60.95,60.97,24300.0,54.6928,54.6928,54.6748,54.6928,24300.0
2013-12-26 15:40:00,60.97,61.0,60.95,61.0,18000.0,54.6928,54.7197,54.6748,54.7197,18000.0
2013-12-26 15:45:00,60.98,61.01,60.93,60.93,25800.0,54.7017,54.7287,54.6569,54.6569,25800.0
2013-12-26 15:50:00,60.93,60.95,60.9,60.94,28500.0,54.6569,54.6748,54.63,54.6659,28500.0
2013-12-26 15:55:00,60.93,60.95,60.89,60.95,62400.0,54.6569,54.6748,54.621,54.6748,62400.0
2013-12-27 09:30:00,61.09,61.13,60.91,60.99,13200.0,54.8004,54.8363,54.6389,54.7107,13200.0
2013-12-27 09:35:00,61.01,61.1,60.93,61.05,8100.0,54.7287,54.8094,54.6569,54.7645,8100.0
2013-12-27 09:40:00,61.04,61.05,60.94,60.95,2700.0,54.7556,54.7645,54.6659,54.6748,2700.0
2013-12-27 09:45:00,60.96,61.06,60.94,61.04,4800.0,54.6838,54.7735,54.6659,54.7556,4800.0
2013-12-27 09:50:00,60.96,61.04,60.94,60.97,12900.0,54.6838,54.7556,54.6659,54.6928,12900.0
2013-12-27 09:55:00,60.98,61.05,60.96,61.05,9600.0,54.7017,54.7645,54.6838,54.7645,9600.0
2013-12-27 10:00:00,61.01,61.08,61.01,61.04,6000.0,54.7287,54.7914,54.7287,54.7556,6000.0
2013-12-27 10:05:00,61.08,61.12,61.02,61.06,6000.0,54.7914,54.8273,54.7376,54.7735,6000.0
2013-12-27 10:10:00,61.02,61.11,60.97,61.07,28500.0,54.7376,54.8184,54.6928,54.7825,28500.0
2013-12-27 10:15:00,61.11,61.14,61.08,61.09,12900.0,54.8184,54.8453,54.7914,54.8004,12900.0
2013-12-27 10:20:00,61.1,61.15,61.0,61.14,46500.0,54.8094,54.8542,54.7197,54.8453,46500.0
2013-12-27 10:25:00,61.15,61.22,61.14,61.17,31500.0,54.8542,54.917,54.8453,54.8722,31500.0
2013-12-27 10:30:00,61.21,61.25,61.17,61.17,10800.0,54.9081,54.9439,54.8722,54.8722,10800.0
2013-12-27 10:35:00,61.18,61.23,61.15,61.15,8400.0,54.8812,54.926,54.8542,54.8542,8400.0
2013-12-27 10:40:00,61.14,61.17,61.1,61.12,5700.0,54.8453,54.8722,54.8094,54.8273,5700.0
2013-12-27 10:45:00,61.12,61.17,61.12,61.16,1800.0,54.8273,54.8722,54.8273,54.8632,1800.0
2013-12-27 10:50:00,61.16,61.16,61.1,61.16,9000.0,54.8632,54.8632,54.8094,54.8632,9000.0
2013-12-27 10:55:00,61.11,61.12,60.97,60.97,16500.0,54.8184,54.8273,54.6928,54.6928,16500.0
2013-12-27 11:00:00,61.02,61.06,61.0,61.02,6300.0,54.7376,54.7735,54.7197,54.7376,6300.0
2013-12-27 11:05:00,61.06,61.12,61.06,61.1,10500.0,54.7735,54.8273,54.7735,54.8094,10500.0
2013-12-27 11:10:00,61.12,61.12,61.06,61.06,2100.0,54.8273,54.8273,54.7735,54.7735,2100.0
2013-12-27 11:15:00,61.11,61.14,61.07,61.09,8100.0,54.8184,54.8453,54.7825,54.8004,8100.0
2013-12-27 11:20:00,61.09,61.13,61.04,61.04,15300.0,54.8004,54.8363,54.7556,54.7556,15300.0
2013-12-27 11:25:00,61.06,61.1,61.01,61.1,6900.0,54.7735,54.8094,54.7287,54.8094,6900.0
2013-12-27 11:30:00,61.17,61.17,61.14,61.14,1800.0,54.8722,54.8722,54.8453,54.8453,1800.0
2013-12-27 11:35:00,61.08,61.08,61.0,61.02,10500.0,54.7914,54.7914,54.7197,54.7376,10500.0
2013-12-27 11:40:00,61.01,61.11,60.99,61.1,80700.0,54.7287,54.8184,54.7107,54.8094,80700.0
2013-12-27 11:45:00,61.11,61.13,61.07,61.07,78600.0,54.8184,54.8363,54.7825,54.7825,78600.0
2013-12-27 11:50:00,61.07,61.14,61.03,61.14,35700.0,54.7825,54.8453,54.7466,54.8453,35700.0
2013-12-27 11:55:00,61.14,61.2,61.13,61.19,4200.0,54.8453,54.8991,54.8363,54.8901,4200.0
2013-12-27 12:00:00,61.14,61.16,61.09,61.09,8100.0,54.8453,54.8632,54.8004,54.8004,8100.0
2013-12-27 12:05:00,61.09,61.12,61.08,61.11,24900.0,54.8004,54.8273,54.7914,54.8184,24900.0
2013-12-27 12:10:00,61.12,61.12,61.08,61.11,3000.0,54.8273,54.8273,54.7914,54.8184,3000.0
2013-12-27 12:15:00,61.07,61.07,60.97,61.0,29400.0,54.7825,54.7825,54.6928,54.7197,29400.0
2013-12-27 12:20:00,60.98,60.99,60.94,60.99,9000.0,54.7017,54.7107,54.6659,54.7107,9000.0
2013-12-27 12:25:00,60.99,60.99,60.93,60.96,7500.0,54.7107,54.7107,54.6569,54.6838,7500.0
2013-12-27 12:30:00,60.94,60.96,60.91,60.96,24900.0,54.6659,54.6838,54.6389,54.6838,24900.0
2013-12-27 12:35:00,60.94,60.94,60.94,60.94,1200.0,54.6659,54.6659,54.6659,54.6659,1200.0
2013-12-27 12:40:00,60.91,60.91,60.89,60.89,2100.0,54.6389,54.6389,54.621,54.621,2100.0
2013-12-27 12:45:00,60.86,60.86,60.78,60.78,20100.0,54.5941,54.5941,54.5223,54.5223,20100.0
2013-12-27 12:50:00,60.81,60.81,60.75,60.75,11400.0,54.5492,54.5492,54.4954,54.4954,11400.0
2013-12-27 12:55:00,60.75,60.79,60.75,60.75,3000.0,54.4954,54.5313,54.4954,54.4954,3000.0
2013-12-27 13:00:00,60.75,60.77,60.74,60.75,19200.0,54.4954,54.5134,54.4865,54.4954,19200.0
2013-12-27 13:05:00,60.79,60.79,60.73,60.73,8100.0,54.5313,54.5313,54.4775,54.4775,8100.0
2013-12-27 13:10:00,60.73,60.73,60.67,60.69,6900.0,54.4775,54.4775,54.4237,54.4416,6900.0
2013-12-27 13:15:00,60.68,60.69,60.64,60.64,15600.0,54.4326,54.4416,54.3967,54.3967,15600.0
2013-12-27 13:20:00,60.65,60.71,60.63,60.71,14100.0,54.4057,54.4595,54.3878,54.4595,14100.0
2013-12-27 13:25:00,60.71,60.71,60.68,60.71,2100.0,54.4595,54.4595,54.4326,54.4595,2100.0
2013-12-27 13:30:00,60.69,60.71,60.64,60.65,5700.0,54.4416,54.4595,54.3967,54.4057,5700.0
2013-12-27 13:35:00,60.67,60.69,60.66,60.67,6300.0,54.4237,54.4416,54.4147,54.4237,6300.0
2013-12-27 13:40:00,60.7,60.7,60.63,60.63,6900.0,54.4506,54.4506,54.3878,54.3878,6900.0
2013-12-27 13:45:00,60.63,60.65,60.61,60.65,11100.0,54.3878,54.4057,54.3698,54.4057,11100.0
2013-12-27 13:50:00,60.63,60.69,60.63,60.68,14700.0,54.3878,54.4416,54.3878,54.4326,14700.0
2013-12-27 13:55:00,60.68,60.71,60.64,60.7,15000.0,54.4326,54.4595,54.3967,54.4506,15000.0
2013-12-27 14:00:00,60.71,60.72,60.66,60.66,12300.0,54.4595,54.4685,54.4147,54.4147,12300.0
2013-12-27 14:05:00,60.69,60.7,60.65,60.66,10800.0,54.4416,54.4506,54.4057,54.4147,10800.0
2013-12-27 14:10:00,60.67,60.69,60.65,60.66,24000.0,54.4237,54.4416,54.4057,54.4147,24000.0
2013-12-27 14:15:00,60.67,60.7,60.65,60.7,16200.0,54.4237,54.4506,54.4057,54.4506,16200.0
2013-12-27 14:20:00,60.71,60.79,60.71,60.79,19800.0,54.4595,54.5313,54.4595,54.5313,19800.0
2013-12-27 14:25:00,60.79,60.83,60.79,60.83,6300.0,54.5313,54.5672,54.5313,54.5672,6300.0
2013-12-27 14:30:00,60.83,60.83,60.73,60.73,11100.0,54.5672,54.5672,54.4775,54.4775,11100.0
2013-12-27 14:35:00,60.75,60.75,60.69,60.69,8100.0,54.4954,54.4954,54.4416,54.4416,8100.0
2013-12-27 14:40:00,60.71,60.76,60.7,60.75,9000.0,54.4595,54.5044,54.4506,54.4954,9000.0
2013-12-27 14:45:00,60.76,60.76,60.73,60.73,6000.0,54.5044,54.5044,54.4775,54.4775,6000.0
2013-12-27 14:50:00,60.76,60.76,60.73,60.76,6000.0,54.5044,54.5044,54.4775,54.5044,6000.0
2013-12-27 14:55:00,60.75,60.79,60.75,60.76,4200.0,54.4954,54.5313,54.4954,54.5044,4200.0
2013-12-27 15:00:00,60.76,60.76,60.7,60.72,14400.0,54.5044,54.5044,54.4506,54.4685,14400.0
2013-12-27 15:05:00,60.73,60.77,60.73,60.77,7200.0,54.4775,54.5134,54.4775,54.5134,7200.0
2013-12-27 15:10:00,60.75,60.78,60.75,60.76,10800.0,54.4954,54.5223,54.4954,54.5044,10800.0
2013-12-27 15:15:00,60.75,60.79,60.75,60.77,9000.0,54.4954,54.5313,54.4954,54.5134,9000.0
2013-12-27 15:20:00,60.78,60.78,60.73,60.75,16800.0,54.5223,54.5223,54.4775,54.4954,16800.0
2013-12-27 15:25:00,60.75,60.81,60.75,60.81,16200.0,54.4954,54.5492,54.4954,54.5492,16200.0
2013-12-27 15:30:00,60.81,60.85,60.81,60.85,11400.0,54.5492,54.5851,54.5492,54.5851,11400.0
2013-12-27 15:35:00,60.84,60.87,60.84,60.87,15300.0,54.5762,54.6031,54.5762,54.6031,15300.0
2013-12-27 15:40:00,60.88,60.88,60.81,60.81,15600.0,54.612,54.612,54.5492,54.5492,15600.0
2013-12-27 15:45:00,60.81,60.83,60.81,60.81,23400.0,54.5492,54.5672,54.5492,54.5492,23400.0
2013-12-27 15:50:00,60.81,60.87,60.81,60.84,39600.0,54.5492,54.6031,54.5492,54.5762,39600.0
2013-12-27 15:55:00,60.85,60.85,60.8,60.82,45900.0,54.5851,54.5851,54.5403,54.5582,45900.0
2013-12-30 09:30:00,60.83,60.84,60.51,60.64,18300.0,54.5672,54.5762,54.2801,54.3967,18300.0
2013-12-30 09:35:00,60.66,60.83,60.65,60.79,4500.0,54.4147,54.5672,54.4057,54.5313,4500.0
2013-12-30 09:40:00,60.65,60.83,60.62,60.79,29400.0,54.4057,54.5672,54.3788,54.5313,29400.0
2013-12-30 09:45:00,60.83,60.89,60.8,60.86,13200.0,54.5672,54.621,54.5403,54.5941,13200.0
2013-12-30 09:50:00,60.83,60.84,60.75,60.79,8700.0,54.5672,54.5762,54.4954,54.5313,8700.0
2013-12-30 09:55:00,60.79,60.82,60.62,60.66,18300.0,54.5313,54.5582,54.3788,54.4147,18300.0
2013-12-30 10:00:00,60.63,60.75,60.61,60.73,32400.0,54.3878,54.4954,54.3698,54.4775,32400.0
2013-12-30 10:05:00,60.73,60.77,60.71,60.75,7500.0,54.4775,54.5134,54.4595,54.4954,7500.0
2013-12-30 10:10:00,60.71,60.78,60.71,60.74,4500.0,54.4595,54.5223,54.4595,54.4865,4500.0
2013-12-30 10:15:00,60.78,60.83,60.74,60.83,16200.0,54.5223,54.5672,54.4865,54.5672,16200.0
2013-12-30 10:20:00,60.81,60.82,60.72,60.75,13800.0,54.5492,54.5582,54.4685,54.4954,13800.0
2013-12-30 10:25:00,60.73,60.74,60.69,60.69,6300.0,54.4775,54.4865,54.4416,54.4416,6300.0
2013-12-30 10:30:00,60.69,60.75,60.66,60.7,15300.0,54.4416,54.4954,54.4147,54.4506,15300.0
2013-12-30 10:35:00,60.74,60.74,60.66,60.7,18900.0,54.4865,54.4865,54.4147,54.4506,18900.0
2013-12-30 10:40:00,60.73,60.82,60.71,60.82,40200.0,54.4775,54.5582,54.4595,54.5582,40200.0
2013-12-30 10:45:00,60.82,60.87,60.78,60.81,36600.0,54.5582,54.6031,54.5223,54.5492,36600.0
2013-12-30 10:50:00,60.84,60.84,60.79,60.79,6900.0,54.5762,54.5762,54.5313,54.5313,6900.0
2013-12-30 10:55:00,60.78,60.81,60.77,60.78,6300.0,54.5223,54.5492,54.5134,54.5223,6300.0
2013-12-30 11:00:00,60.78,60.87,60.78,60.87,16800.0,54.5223,54.6031,54.5223,54.6031,16800.0
2013-12-30 11:05:00,60.84,60.88,60.84,60.85,5100.0,54.5762,54.612,54.5762,54.5851,5100.0
2013-12-30 11:10:00,60.87,60.94,60.85,60.92,13500.0,54.6031,54.6659,54.5851,54.6479,13500.0
2013-12-30 11:15:00,60.94,60.97,60.92,60.96,6300.0,54.6659,54.6928,54.6479,54.6838,6300.0
2013-12-30 11:20:00,60.96,60.97,60.92,60.92,9000.0,54.6838,54.6928,54.6479,54.6479,9000.0
2013-12-30 11:25:00,60.95,60.98,60.94,60.94,12900.0,54.6748,54.7017,54.6659,54.6659,12900.0
2013-12-30 11:30:00,60.95,60.96,60.9,60.91,7200.0,54.6748,54.6838,54.63,54.6389,7200.0
2013-12-30 11:35:00,60.92,60.95,60.9,60.91,17100.0,54.6479,54.6748,54.63,54.6389,17100.0
2013-12-30 11:40:00,60.95,60.98,60.92,60.98,5400.0,54.6748,54.7017,54.6479,54.7017,5400.0
2013-12-30 11:45:00,60.97,61.0,60.95,60.98,16200.0,54.6928,54.7197,54.6748,54.7017,16200.0
2013-12-30 11:50:00,61.0,61.05,60.99,61.03,12600.0,54.7197,54.7645,54.7107,54.7466,12600.0
2013-12-30 11:55:00,61.03,61.05,61.02,61.05,9900.0,54.7466,54.7645,54.7376,54.7645,9900.0
2013-12-30 12:00:00,61.05,61.07,61.03,61.03,8700.0,54.7645,54.7825,54.7466,54.7466,8700.0
2013-12-30 12:05:00,61.04,61.06,61.02,61.03,11100.0,54.7556,54.7735,54.7376,54.7466,11100.0
2013-12-30 12:10:00,61.03,61.1,61.03,61.08,11400.0,54.7466,54.8094,54.7466,54.7914,11400.0
2013-12-30 12:15:00,61.06,61.07,61.04,61.06,8400.0,54.7735,54.7825,54.7556,54.7735,8400.0
2013-12-30 12:20:00,61.03,61.04,61.0,61.0,9000.0,54.7466,54.7556,54.7197,54.7197,9000.0
2013-12-30 12:25:00,61.0,61.04,61.0,61.0,8700.0,54.7197,54.7556,54.7197,54.7197,8700.0
2013-12-30 12:30:00,61.03,61.03,60.96,60.96,12900.0,54.7466,54.7466,54.6838,54.6838,12900.0
2013-12-30 12:35:00,60.96,60.98,60.94,60.96,16800.0,54.6838,54.7017,54.6659,54.6838,16800.0
2013-12-30 12:40:00,60.95,60.98,60.94,60.95,4500.0,54.6748,54.7017,54.6659,54.6748,4500.0
2013-12-30 12:45:00,60.98,61.0,60.96,60.99,13500.0,54.7017,54.7197,54.6838,54.7107,13500.0
2013-12-30 12:50:00,60.99,60.99,60.95,60.96,6000.0,54.7107,54.7107,54.6748,54.6838,6000.0
2013-12-30 12:55:00,60.96,60.96,60.9,60.9,27300.0,54.6838,54.6838,54.63,54.63,27300.0
2013-12-30 13:00:00,60.9,60.92,60.87,60.9,13800.0,54.63,54.6479,54.6031,54.63,13800.0
2013-12-30 13:05:00,60.9,60.97,60.9,60.95,4800.0,54.63,54.6928,54.63,54.6748,4800.0
2013-12-30 13:10:00,60.97,61.03,60.97,61.03,10800.0,54.6928,54.7466,54.6928,54.7466,10800.0
2013-12-30 13:15:00,61.01,61.03,61.0,61.0,15300.0,54.7287,54.7466,54.7197,54.7197,15300.0
2013-12-30 13:20:00,60.99,61.02,60.96,60.96,12600.0,54.7107,54.7376,54.6838,54.6838,12600.0
2013-12-30 13:25:00,60.98,60.98,60.95,60.98,9900.0,54.7017,54.7017,54.6748,54.7017,9900.0
2013-12-30 13:30:00,60.98,61.01,60.98,60.99,6300.0,54.7017,54.7287,54.7017,54.7107,6300.0
2013-12-30 13:35:00,60.99,61.0,60.93,60.95,14700.0,54.7107,54.7197,54.6569,54.6748,14700.0
2013-12-30 13:40:00,60.95,60.96,60.85,60.87,14700.0,54.6748,54.6838,54.5851,54.6031,14700.0
2013-12-30 13:45:00,60.86,60.92,60.85,60.91,24600.0,54.5941,54.6479,54.5851,54.6389,24600.0
2013-12-30 13:50:00,60.91,60.91,60.87,60.89,10500.0,54.6389,54.6389,54.6031,54.621,10500.0
2013-12-30 13:55:00,60.89,60.92,60.86,60.92,7200.0,54.621,54.6479,54.5941,54.6479,7200.0
2013-12-30 14:00:00,60.93,60.95,60.89,60.91,10500.0,54.6569,54.6748,54.621,54.6389,10500.0
2013-12-30 14:05:00,60.93,60.93,60.89,60.9,13800.0,54.6569,54.6569,54.621,54.63,13800.0
2013-12-30 14:10:00,60.9,60.95,60.9,60.9,15600.0,54.63,54.6748,54.63,54.63,15600.0
2013-12-30 14:15:00,60.92,60.92,60.88,60.92,12000.0,54.6479,54.6479,54.612,54.6479,12000.0
2013-12-30 14:20:00,60.93,60.94,60.87,60.88,13800.0,54.6569,54.6659,54.6031,54.612,13800.0
2013-12-30 14:25:00,60.88,60.9,60.86,60.88,8700.0,54.612,54.63,54.5941,54.612,8700.0
2013-12-30 14:30:00,60.87,60.88,60.85,60.88,9900.0,54.6031,54.612,54.5851,54.612,9900.0
2013-12-30 14:35:00,60.86,60.88,60.85,60.87,9300.0,54.5941,54.612,54.5851,54.6031,9300.0
2013-12-30 14:40:00,60.87,60.93,60.87,60.9,7800.0,54.6031,54.6569,54.6031,54.63,7800.0
2013-12-30 14:45:00,60.92,60.92,60.88,60.9,13800.0,54.6479,54.6479,54.612,54.63,13800.0
2013-12-30 14:50:00,60.91,60.91,60.85,60.85,11100.0,54.6389,54.6389,54.5851,54.5851,11100.0
2013-12-30 14:55:00,60.87,60.87,60.82,60.84,16800.0,54.6031,54.6031,54.5582,54.5762,16800.0
2013-12-30 15:00:00,60.83,60.88,60.83,60.88,9000.0,54.5672,54.612,54.5672,54.612,9000.0
2013-12-30 15:05:00,60.87,60.89,60.87,60.87,6600.0,54.6031,54.621,54.6031,54.6031,6600.0
2013-12-30 15:10:00,60.87,60.88,60.81,60.81,25500.0,54.6031,54.612,54.5492,54.5492,25500.0
2013-12-30 15:15:00,60.83,60.88,60.81,60.84,16800.0,54.5672,54.612,54.5492,54.5762,16800.0
2013-12-30 15:20:00,60.87,60.87,60.83,60.83,13800.0,54.6031,54.6031,54.5672,54.5672,13800.0
2013-12-30 15:25:00,60.83,60.87,60.78,60.78,22500.0,54.5672,54.6031,54.5223,54.5223,22500.0
2013-12-30 15:30:00,60.78,60.83,60.78,60.81,18600.0,54.5223,54.5672,54.5223,54.5492,18600.0
2013-12-30 15:35:00,60.82,60.82,60.77,60.78,24300.0,54.5582,54.5582,54.5134,54.5223,24300.0
2013-12-30 15:40:00,60.77,60.8,60.76,60.77,22500.0,54.5134,54.5403,54.5044,54.5134,22500.0
2013-12-30 15:45:00,60.78,60.79,60.74,60.77,62100.0,54.5223,54.5313,54.4865,54.5134,62100.0
2013-12-30 15:50:00,60.77,60.81,60.74,60.79,46500.0,54.5134,54.5492,54.4865,54.5313,46500.0
2013-12-30 15:55:00,60.79,60.82,60.74,60.75,141000.0,54.5313,54.5582,54.4865,54.4954,141000.0
2013-12-31 09:30:00,60.75,61.0,60.75,60.98,13200.0,54.4954,54.7197,54.4954,54.7017,13200.0
2013-12-31 09:35:00,60.96,61.17,60.78,60.95,37800.0,54.6838,54.8722,54.5223,54.6748,37800.0
2013-12-31 09:40:00,61.01,61.07,60.84,61.03,14700.0,54.7287,54.7825,54.5762,54.7466,14700.0
2013-12-31 09:45:00,61.07,61.15,61.0,61.13,26100.0,54.7825,54.8542,54.7197,54.8363,26100.0
2013-12-31 09:50:00,61.13,61.25,61.1,61.22,20700.0,54.8363,54.9439,54.8094,54.917,20700.0
2013-12-31 09:55:00,61.29,61.29,61.14,61.14,14100.0,54.9798,54.9798,54.8453,54.8453,14100.0
2013-12-31 10:00:00,61.14,61.27,61.14,61.22,54000.0,54.8453,54.9619,54.8453,54.917,54000.0
2013-12-31 10:05:00,61.22,61.23,61.17,61.22,17100.0,54.917,54.926,54.8722,54.917,17100.0
2013-12-31 10:10:00,61.18,61.22,61.15,61.15,4200.0,54.8812,54.917,54.8542,54.8542,4200.0
2013-12-31 10:15:00,61.15,61.18,61.06,61.06,3600.0,54.8542,54.8812,54.7735,54.7735,3600.0
2013-12-31 10:20:00,61.1,61.14,61.1,61.13,6000.0,54.8094,54.8453,54.8094,54.8363,6000.0
2013-12-31 10:25:00,61.12,61.12,61.03,61.03,13800.0,54.8273,54.8273,54.7466,54.7466,13800.0
2013-12-31 10:30:00,61.03,61.07,60.98,61.01,14400.0,54.7466,54.7825,54.7017,54.7287,14400.0
2013-12-31 10:35:00,61.04,61.11,60.99,61.11,16200.0,54.7556,54.8184,54.7107,54.8184,16200.0
2013-12-31 10:40:00,61.11,61.13,61.04,61.09,10500.0,54.8184,54.8363,54.7556,54.8004,10500.0
2013-12-31 10:45:00,61.05,61.06,60.94,60.94,18600.0,54.7645,54.7735,54.6659,54.6659,18600.0
2013-12-31 10:50:00,60.97,61.01,60.95,61.01,9300.0,54.6928,54.7287,54.6748,54.7287,9300.0
2013-12-31 10:55:00,60.99,61.06,60.95,61.06,21000.0,54.7107,54.7735,54.6748,54.7735,21000.0
2013-12-31 11:00:00,61.06,61.18,61.03,61.18,36600.0,54.7735,54.8812,54.7466,54.8812,36600.0
2013-12-31 11:05:00,61.19,61.2,61.14,61.19,6600.0,54.8901,54.8991,54.8453,54.8901,6600.0
2013-12-31 11:10:00,61.22,61.25,61.18,61.19,13200.0,54.917,54.9439,54.8812,54.8901,13200.0
2013-12-31 11:15:00,61.23,61.23,61.16,61.21,7500.0,54.926,54.926,54.8632,54.9081,7500.0
2013-12-31 11:20:00,61.16,61.19,61.16,61.16,10200.0,54.8632,54.8901,54.8632,54.8632,10200.0
2013-12-31 11:25:00,61.16,61.2,61.16,61.16,9600.0,54.8632,54.8991,54.8632,54.8632,9600.0
2013-12-31 11:30:00,61.2,61.21,61.16,61.18,17400.0,54.8991,54.9081,54.8632,54.8812,17400.0
2013-12-31 11:35:00,61.19,61.21,61.17,61.21,4800.0,54.8901,54.9081,54.8722,54.9081,4800.0
2013-12-31 11:40:00,61.19,61.23,61.12,61.12,8400.0,54.8901,54.926,54.8273,54.8273,8400.0
2013-12-31 11:45:00,61.15,61.16,61.12,61.13,8700.0,54.8542,54.8632,54.8273,54.8363,8700.0
2013-12-31 11:50:00,61.12,61.17,61.12,61.17,3300.0,54.8273,54.8722,54.8273,54.8722,3300.0
2013-12-31 11:55:00,61.16,61.19,61.14,61.14,10200.0,54.8632,54.8901,54.8453,54.8453,10200.0
2013-12-31 12:00:00,61.16,61.19,61.16,61.17,4500.0,54.8632,54.8901,54.8632,54.8722,4500.0
2013-12-31 12:05:00,61.2,61.21,61.17,61.2,5700.0,54.8991,54.9081,54.8722,54.8991,5700.0
2013-12-31 12:10:00,61.19,61.22,61.17,61.22,8700.0,54.8901,54.917,54.8722,54.917,8700.0
2013-12-31 12:15:00,61.19,61.21,61.14,61.14,8700.0,54.8901,54.9081,54.8453,54.8453,8700.0
2013-12-31 12:20:00,61.14,61.16,61.11,61.14,5700.0,54.8453,54.8632,54.8184,54.8453,5700.0
2013-12-31 12:25:00,61.11,61.15,61.11,61.11,1800.0,54.8184,54.8542,54.8184,54.8184,1800.0
2013-12-31 12:30:00,61.11,61.2,61.11,61.19,9000.0,54.8184,54.8991,54.8184,54.8901,9000.0
2013-12-31 12:35:00,61.22,61.23,61.18,61.23,13200.0,54.917,54.926,54.8812,54.926,13200.0
2013-12-31 12:40:00,61.21,61.22,61.18,61.18,8100.0,54.9081,54.917,54.8812,54.8812,8100.0
2013-12-31 12:45:00,61.18,61.18,61.13,61.15,6600.0,54.8812,54.8812,54.8363,54.8542,6600.0
2013-12-31 12:50:00,61.12,61.14,61.11,61.11,17400.0,54.8273,54.8453,54.8184,54.8184,17400.0
2013-12-31 12:55:00,61.09,61.13,61.09,61.12,8400.0,54.8004,54.8363,54.8004,54.8273,8400.0
2013-12-31 13:00:00,61.12,61.15,61.11,61.11,9300.0,54.8273,54.8542,54.8184,54.8184,9300.0
2013-12-31 13:05:00,61.09,61.12,61.05,61.06,10800.0,54.8004,54.8273,54.7645,54.7735,10800.0
2013-12-31 13:10:00,61.08,61.08,61.04,61.04,5400.0,54.7914,54.7914,54.7556,54.7556,5400.0
2013-12-31 13:15:00,61.04,61.07,61.04,61.07,6300.0,54.7556,54.7825,54.7556,54.7825,6300.0
2013-12-31 13:20:00,61.04,61.11,61.04,61.11,7500.0,54.7556,54.8184,54.7556,54.8184,7500.0
2013-12-31 13:25:00,61.11,61.14,61.09,61.14,4500.0,54.8184,54.8453,54.8004,54.8453,4500.0
2013-12-31 13:30:00,61.13,61.15,61.12,61.12,10500.0,54.8363,54.8542,54.8273,54.8273,10500.0
2013-12-31 13:35:00,61.11,61.13,61.11,61.12,900.0,54.8184,54.8363,54.8184,54.8273,900.0
2013-12-31 13:40:00,61.14,61.14,61.11,61.14,5100.0,54.8453,54.8453,54.8184,54.8453,5100.0
2013-12-31 13:45:00,61.14,61.14,61.11,61.14,7800.0,54.8453,54.8453,54.8184,54.8453,7800.0
2013-12-31 13:50:00,61.14,61.18,61.12,61.16,23400.0,54.8453,54.8812,54.8273,54.8632,23400.0
2013-12-31 13:55:00,61.15,61.16,61.13,61.13,4800.0,54.8542,54.8632,54.8363,54.8363,4800.0
2013-12-31 14:00:00,61.16,61.17,61.13,61.14,10200.0,54.8632,54.8722,54.8363,54.8453,10200.0
2013-12-31 14:05:00,61.15,61.15,61.09,61.13,10200.0,54.8542,54.8542,54.8004,54.8363,10200.0
2013-12-31 14:10:00,61.13,61.15,61.13,61.13,9600.0,54.8363,54.8542,54.8363,54.8363,9600.0
2013-12-31 14:15:00,61.13,61.14,61.12,61.12,1800.0,54.8363,54.8453,54.8273,54.8273,1800.0
2013-12-31 14:20:00,61.12,61.14,61.11,61.11,13800.0,54.8273,54.8453,54.8184,54.8184,13800.0
2013-12-31 14:25:00,61.12,61.12,61.07,61.1,9300.0,54.8273,54.8273,54.7825,54.8094,9300.0
2013-12-31 14:30:00,61.09,61.11,61.05,61.06,14700.0,54.8004,54.8184,54.7645,54.7735,14700.0
2013-12-31 14:35:00,61.06,61.06,61.02,61.02,5700.0,54.7735,54.7735,54.7376,54.7376,5700.0
2013-12-31 14:40:00,61.04,61.07,61.03,61.03,16500.0,54.7556,54.7825,54.7466,54.7466,16500.0
2013-12-31 14:45:00,61.05,61.05,61.0,61.0,16200.0,54.7645,54.7645,54.7197,54.7197,16200.0
2013-12-31 14:50:00,61.0,61.02,60.98,60.99,17400.0,54.7197,54.7376,54.7017,54.7107,17400.0
2013-12-31 14:55:00,60.99,61.0,60.94,60.99,15600.0,54.7107,54.7197,54.6659,54.7107,15600.0
2013-12-31 15:00:00,60.99,60.99,60.96,60.96,11700.0,54.7107,54.7107,54.6838,54.6838,11700.0
2013-12-31 15:05:00,60.95,60.96,60.87,60.9,24600.0,54.6748,54.6838,54.6031,54.63,24600.0
2013-12-31 15:10:00,60.91,60.95,60.91,60.94,18900.0,54.6389,54.6748,54.6389,54.6659,18900.0
2013-12-31 15:15:00,60.94,61.03,60.92,61.03,16200.0,54.6659,54.7466,54.6479,54.7466,16200.0
2013-12-31 15:20:00,61.03,61.11,61.02,61.11,19200.0,54.7466,54.8184,54.7376,54.8184,19200.0
2013-12-31 15:25:00,61.1,61.15,61.04,61.04,32400.0,54.8094,54.8542,54.7556,54.7556,32400.0
2013-12-31 15:30:00,61.05,61.1,61.05,61.09,13500.0,54.7645,54.8094,54.7645,54.8004,13500.0
2013-12-31 15:35:00,61.1,61.1,61.0,61.0,23400.0,54.8094,54.8094,54.7197,54.7197,23400.0
2013-12-31 15:40:00,61.0,61.06,60.96,61.03,38700.0,54.7197,54.7735,54.6838,54.7466,38700.0
2013-12-31 15:45:00,61.05,61.18,61.04,61.15,35700.0,54.7645,54.8812,54.7556,54.8542,35700.0
2013-12-31 15:50:00,61.14,61.17,61.12,61.12,33900.0,54.8453,54.8722,54.8273,54.8273,33900.0
2013-12-31 15:55:00,61.12,61.17,61.05,61.15,130500.0,54.8273,54.8722,54.7645,54.8542,130500.0
2014-01-02 09:30:00,60.68,61.0,60.65,60.98,39600.0,54.4326,54.7197,54.4057,54.7017,39600.0
2014-01-02 09:35:00,60.96,60.97,60.8,60.83,36000.0,54.6838,54.6928,54.5403,54.5672,36000.0
2014-01-02 09:40:00,60.88,60.97,60.82,60.91,25500.0,54.612,54.6928,54.5582,54.6389,25500.0
2014-01-02 09:45:00,60.97,60.99,60.84,60.84,58800.0,54.6928,54.7107,54.5762,54.5762,58800.0
2014-01-02 09:50:00,60.84,60.92,60.78,60.89,32700.0,54.5762,54.6479,54.5223,54.621,32700.0
2014-01-02 09:55:00,60.95,60.99,60.86,60.92,16500.0,54.6748,54.7107,54.5941,54.6479,16500.0
2014-01-02 10:00:00,60.86,60.86,60.57,60.66,28800.0,54.5941,54.5941,54.334,54.4147,28800.0
2014-01-02 10:05:00,60.66,60.87,60.66,60.85,32400.0,54.4147,54.6031,54.4147,54.5851,32400.0
2014-01-02 10:10:00,60.88,60.91,60.83,60.85,13800.0,54.612,54.6389,54.5672,54.5851,13800.0
2014-01-02 10:15:00,60.85,60.86,60.78,60.79,17100.0,54.5851,54.5941,54.5223,54.5313,17100.0
2014-01-02 10:20:00,60.82,60.82,60.67,60.67,10800.0,54.5582,54.5582,54.4237,54.4237,10800.0
2014-01-02 10:25:00,60.66,60.69,60.57,60.68,21000.0,54.4147,54.4416,54.334,54.4326,21000.0
2014-01-02 10:30:00,60.69,60.73,60.65,60.67,15900.0,54.4416,54.4775,54.4057,54.4237,15900.0
2014-01-02 10:35:00,60.67,60.71,60.6,60.63,18000.0,54.4237,54.4595,54.3609,54.3878,18000.0
2014-01-02 10:40:00,60.63,60.82,60.59,60.77,31200.0,54.3878,54.5582,54.3519,54.5134,31200.0
2014-01-02 10:45:00,60.77,60.78,60.72,60.77,26700.0,54.5134,54.5223,54.4685,54.5134,26700.0
2014-01-02 10:50:00,60.79,60.82,60.69,60.75,20400.0,54.5313,54.5582,54.4416,54.4954,20400.0
2014-01-02 10:55:00,60.75,60.78,60.7,60.7,8100.0,54.4954,54.5223,54.4506,54.4506,8100.0
2014-01-02 11:00:00,60.7,60.7,60.52,60.52,19500.0,54.4506,54.4506,54.2891,54.2891,19500.0
2014-01-02 11:05:00,60.54,60.72,60.52,60.61,29700.0,54.307,54.4685,54.2891,54.3698,29700.0
2014-01-02 11:10:00,60.61,60.63,60.55,60.57,7500.0,54.3698,54.3878,54.316,54.334,7500.0
2014-01-02 11:15:00,60.57,60.66,60.52,60.66,11400.0,54.334,54.4147,54.2891,54.4147,11400.0
2014-01-02 11:20:00,60.66,60.71,60.55,60.55,17400.0,54.4147,54.4595,54.316,54.316,17400.0
2014-01-02 11:25:00,60.55,60.56,60.5,60.55,6600.0,54.316,54.325,54.2712,54.316,6600.0
2014-01-02 11:30:00,60.55,60.63,60.51,60.6,16800.0,54.316,54.3878,54.2801,54.3609,16800.0
2014-01-02 11:35:00,60.64,60.66,60.54,60.58,22800.0,54.3967,54.4147,54.307,54.3429,22800.0
2014-01-02 11:40:00,60.51,60.52,60.46,60.5,21600.0,54.2801,54.2891,54.2353,54.2712,21600.0
2014-01-02 11:45:00,60.5,60.5,60.42,60.45,15300.0,54.2712,54.2712,54.1994,54.2263,15300.0
2014-01-02 11:50:00,60.42,60.44,60.32,60.32,27600.0,54.1994,54.2173,54.1097,54.1097,27600.0
2014-01-02 11:55:00,60.37,60.37,60.25,60.29,26700.0,54.1545,54.1545,54.0469,54.0828,26700.0
2014-01-02 12:00:00,60.29,60.37,60.29,60.37,14400.0,54.0828,54.1545,54.0828,54.1545,14400.0
2014-01-02 12:05:00,60.37,60.5,60.37,60.48,21300.0,54.1545,54.2712,54.1545,54.2532,21300.0
2014-01-02 12:10:00,60.5,60.52,60.47,60.47,5100.0,54.2712,54.2891,54.2442,54.2442,5100.0
2014-01-02 12:15:00,60.48,60.51,60.44,60.46,10200.0,54.2532,54.2801,54.2173,54.2353,10200.0
2014-01-02 12:20:00,60.44,60.48,60.38,60.4,15600.0,54.2173,54.2532,54.1635,54.1815,15600.0
2014-01-02 12:25:00,60.38,60.38,60.27,60.34,19500.0,54.1635,54.1635,54.0648,54.1276,19500.0
2014-01-02 12:30:00,60.28,60.4,60.28,60.4,8700.0,54.0738,54.1815,54.0738,54.1815,8700.0
2014-01-02 12:35:00,60.4,60.44,60.37,60.42,8400.0,54.1815,54.2173,54.1545,54.1994,8400.0
2014-01-02 12:40:00,60.44,60.46,60.31,60.34,14700.0,54.2173,54.2353,54.1007,54.1276,14700.0
2014-01-02 12:45:00,60.35,60.42,60.32,60.37,28800.0,54.1366,54.1994,54.1097,54.1545,28800.0
2014-01-02 12:50:00,60.37,60.42,60.33,60.42,12600.0,54.1545,54.1994,54.1187,54.1994,12600.0
2014-01-02 12:55:00,60.41,60.42,60.34,60.38,8700.0,54.1904,54.1994,54.1276,54.1635,8700.0
2014-01-02 13:00:00,60.42,60.48,60.41,60.44,12600.0,54.1994,54.2532,54.1904,54.2173,12600.0
2014-01-02 13:05:00,60.41,60.42,60.36,60.36,6300.0,54.1904,54.1994,54.1456,54.1456,6300.0
2014-01-02 13:10:00,60.36,60.39,60.33,60.38,14100.0,54.1456,54.1725,54.1187,54.1635,14100.0
2014-01-02 13:15:00,60.38,60.38,60.31,60.33,9300.0,54.1635,54.1635,54.1007,54.1187,9300.0
2014-01-02 13:20:00,60.33,60.38,60.31,60.32,13800.0,54.1187,54.1635,54.1007,54.1097,13800.0
2014-01-02 13:25:00,60.32,60.33,60.26,60.29,12000.0,54.1097,54.1187,54.0559,54.0828,12000.0
2014-01-02 13:30:00,60.3,60.31,60.23,60.31,23400.0,54.0918,54.1007,54.029,54.1007,23400.0
2014-01-02 13:35:00,60.28,60.31,60.25,60.27,14400.0,54.0738,54.1007,54.0469,54.0648,14400.0
2014-01-02 13:40:00,60.27,60.27,60.23,60.23,15000.0,54.0648,54.0648,54.029,54.029,15000.0
2014-01-02 13:45:00,60.26,60.33,60.25,60.31,14400.0,54.0559,54.1187,54.0469,54.1007,14400.0
2014-01-02 13:50:00,60.31,60.34,60.28,60.28,10800.0,54.1007,54.1276,54.0738,54.0738,10800.0
2014-01-02 13:55:00,60.31,60.35,60.28,60.35,15900.0,54.1007,54.1366,54.0738,54.1366,15900.0
2014-01-02 14:00:00,60.36,60.44,60.36,60.43,15600.0,54.1456,54.2173,54.1456,54.2084,15600.0
2014-01-02 14:05:00,60.45,60.5,60.45,60.5,15300.0,54.2263,54.2712,54.2263,54.2712,15300.0
2014-01-02 14:10:00,60.47,60.54,60.47,60.47,29100.0,54.2442,54.307,54.2442,54.2442,29100.0
2014-01-02 14:15:00,60.5,60.52,60.38,60.4,57600.0,54.2712,54.2891,54.1635,54.1815,57600.0
2014-01-02 14:20:00,60.38,60.53,60.38,60.5,71700.0,54.1635,54.2981,54.1635,54.2712,71700.0
2014-01-02 14:25:00,60.51,60.6,60.49,60.58,66900.0,54.2801,54.3609,54.2622,54.3429,66900.0
2014-01-02 14:30:00,60.59,60.73,60.58,60.66,38700.0,54.3519,54.4775,54.3429,54.4147,38700.0
2014-01-02 14:35:00,60.64,60.65,60.63,60.64,14400.0,54.3967,54.4057,54.3878,54.3967,14400.0
2014-01-02 14:40:00,60.65,60.73,60.64,60.72,11700.0,54.4057,54.4775,54.3967,54.4685,11700.0
2014-01-02 14:45:00,60.72,60.77,60.68,60.75,36300.0,54.4685,54.5134,54.4326,54.4954,36300.0
2014-01-02 14:50:00,60.78,60.79,60.73,60.74,16200.0,54.5223,54.5313,54.4775,54.4865,16200.0
2014-01-02 14:55:00,60.78,60.78,60.67,60.7,18600.0,54.5223,54.5223,54.4237,54.4506,18600.0
2014-01-02 15:00:00,60.68,60.73,60.64,60.66,28800.0,54.4326,54.4775,54.3967,54.4147,28800.0
2014-01-02 15:05:00,60.66,60.78,60.66,60.77,16800.0,54.4147,54.5223,54.4147,54.5134,16800.0
2014-01-02 15:10:00,60.76,60.82,60.76,60.8,31500.0,54.5044,54.5582,54.5044,54.5403,31500.0
2014-01-02 15:15:00,60.8,60.85,60.78,60.85,25800.0,54.5403,54.5851,54.5223,54.5851,25800.0
2014-01-02 15:20:00,60.84,60.89,60.83,60.85,32700.0,54.5762,54.621,54.5672,54.5851,32700.0
2014-01-02 15:25:00,60.84,60.85,60.8,60.83,32100.0,54.5762,54.5851,54.5403,54.5672,32100.0
2014-01-02 15:30:00,60.83,60.83,60.72,60.73,26700.0,54.5672,54.5672,54.4685,54.4775,26700.0
2014-01-02 15:35:00,60.75,60.8,60.71,60.71,30000.0,54.4954,54.5403,54.4595,54.4595,30000.0
2014-01-02 15:40:00,60.71,60.8,60.71,60.76,46200.0,54.4595,54.5403,54.4595,54.5044,46200.0
2014-01-02 15:45:00,60.76,60.87,60.74,60.84,59100.0,54.5044,54.6031,54.4865,54.5762,59100.0
2014-01-02 15:50:00,60.84,60.86,60.81,60.84,57600.0,54.5762,54.5941,54.5492,54.5762,57600.0
2014-01-02 15:55:00,60.83,60.87,60.78,60.8,123600.0,54.5672,54.6031,54.5223,54.5403,123600.0
2014-01-03 09:30:00,60.73,60.73,60.3,60.7,24900.0,54.4775,54.4775,54.0918,54.4506,24900.0
2014-01-03 09:35:00,60.71,61.14,60.67,60.97,24600.0,54.4595,54.8453,54.4237,54.6928,24600.0
2014-01-03 09:40:00,61.11,61.17,61.0,61.02,20100.0,54.8184,54.8722,54.7197,54.7376,20100.0
2014-01-03 09:45:00,61.02,61.15,61.01,61.14,30300.0,54.7376,54.8542,54.7287,54.8453,30300.0
2014-01-03 09:50:00,61.11,61.17,61.04,61.14,12900.0,54.8184,54.8722,54.7556,54.8453,12900.0
2014-01-03 09:55:00,61.07,61.14,61.06,61.06,8700.0,54.7825,54.8453,54.7735,54.7735,8700.0
2014-01-03 10:00:00,61.08,61.14,61.04,61.09,11100.0,54.7914,54.8453,54.7556,54.8004,11100.0
2014-01-03 10:05:00,61.05,61.09,61.0,61.05,9600.0,54.7645,54.8004,54.7197,54.7645,9600.0
2014-01-03 10:10:00,61.05,61.11,61.04,61.09,14100.0,54.7645,54.8184,54.7556,54.8004,14100.0
2014-01-03 10:15:00,61.09,61.16,61.07,61.14,12600.0,54.8004,54.8632,54.7825,54.8453,12600.0
2014-01-03 10:20:00,61.13,61.24,61.06,61.24,25500.0,54.8363,54.935,54.7735,54.935,25500.0
2014-01-03 10:25:00,61.2,61.32,61.19,61.31,26100.0,54.8991,55.0067,54.8901,54.9978,26100.0
2014-01-03 10:30:00,61.31,61.34,61.25,61.31,67800.0,54.9978,55.0247,54.9439,54.9978,67800.0
2014-01-03 10:35:00,61.32,61.33,61.21,61.26,16500.0,55.0067,55.0157,54.9081,54.9529,16500.0
2014-01-03 10:40:00,61.24,61.28,61.19,61.28,23400.0,54.935,54.9709,54.8901,54.9709,23400.0
2014-01-03 10:45:00,61.28,61.31,61.19,61.19,24600.0,54.9709,54.9978,54.8901,54.8901,24600.0
2014-01-03 10:50:00,61.16,61.21,61.13,61.15,12000.0,54.8632,54.9081,54.8363,54.8542,12000.0
2014-01-03 10:55:00,61.16,61.28,61.15,61.22,8400.0,54.8632,54.9709,54.8542,54.917,8400.0
2014-01-03 11:00:00,61.27,61.28,61.22,61.28,9000.0,54.9619,54.9709,54.917,54.9709,9000.0
2014-01-03 11:05:00,61.25,61.27,61.16,61.16,10500.0,54.9439,54.9619,54.8632,54.8632,10500.0
2014-01-03 11:10:00,61.2,61.2,61.11,61.13,13200.0,54.8991,54.8991,54.8184,54.8363,13200.0
2014-01-03 11:15:00,61.12,61.12,61.02,61.07,7200.0,54.8273,54.8273,54.7376,54.7825,7200.0
2014-01-03 11:20:00,61.05,61.07,60.98,61.05,8100.0,54.7645,54.7825,54.7017,54.7645,8100.0
2014-01-03 11:25:00,61.01,61.05,60.97,61.01,12000.0,54.7287,54.7645,54.6928,54.7287,12000.0
2014-01-03 11:30:00,61.02,61.03,61.0,61.0,6600.0,54.7376,54.7466,54.7197,54.7197,6600.0
2014-01-03 11:35:00,61.0,61.02,60.93,60.98,15600.0,54.7197,54.7376,54.6569,54.7017,15600.0
2014-01-03 11:40:00,60.96,61.01,60.96,61.01,5700.0,54.6838,54.7287,54.6838,54.7287,5700.0
2014-01-03 11:45:00,60.97,61.06,60.97,61.02,18900.0,54.6928,54.7735,54.6928,54.7376,18900.0
2014-01-03 11:50:00,61.02,61.03,60.99,61.03,12600.0,54.7376,54.7466,54.7107,54.7466,12600.0
2014-01-03 11:55:00,61.03,61.06,61.01,61.06,27900.0,54.7466,54.7735,54.7287,54.7735,27900.0
2014-01-03 12:00:00,61.06,61.08,61.04,61.04,4800.0,54.7735,54.7914,54.7556,54.7556,4800.0
2014-01-03 12:05:00,61.05,61.15,61.03,61.15,25200.0,54.7645,54.8542,54.7466,54.8542,25200.0
2014-01-03 12:10:00,61.11,61.17,61.11,61.14,9900.0,54.8184,54.8722,54.8184,54.8453,9900.0
2014-01-03 12:15:00,61.17,61.22,61.16,61.18,13500.0,54.8722,54.917,54.8632,54.8812,13500.0
2014-01-03 12:20:00,61.14,61.14,61.11,61.13,7500.0,54.8453,54.8453,54.8184,54.8363,7500.0
2014-01-03 12:25:00,61.13,61.2,61.13,61.2,15000.0,54.8363,54.8991,54.8363,54.8991,15000.0
2014-01-03 12:30:00,61.2,61.21,61.17,61.19,8100.0,54.8991,54.9081,54.8722,54.8901,8100.0
2014-01-03 12:35:00,61.19,61.21,61.16,61.18,10800.0,54.8901,54.9081,54.8632,54.8812,10800.0
2014-01-03 12:40:00,61.16,61.16,61.12,61.15,12900.0,54.8632,54.8632,54.8273,54.8542,12900.0
2014-01-03 12:45:00,61.12,61.15,61.12,61.15,10500.0,54.8273,54.8542,54.8273,54.8542,10500.0
2014-01-03 12:50:00,61.16,61.16,61.06,61.06,20700.0,54.8632,54.8632,54.7735,54.7735,20700.0
2014-01-03 12:55:00,61.07,61.07,61.01,61.01,8700.0,54.7825,54.7825,54.7287,54.7287,8700.0
2014-01-03 13:00:00,61.04,61.04,60.99,60.99,4500.0,54.7556,54.7556,54.7107,54.7107,4500.0
2014-01-03 13:05:00,60.99,61.01,60.97,60.97,8100.0,54.7107,54.7287,54.6928,54.6928,8100.0
2014-01-03 13:10:00,60.99,61.0,60.94,60.94,10200.0,54.7107,54.7197,54.6659,54.6659,10200.0
2014-01-03 13:15:00,60.92,60.95,60.89,60.93,15900.0,54.6479,54.6748,54.621,54.6569,15900.0
2014-01-03 13:20:00,60.93,60.96,60.91,60.94,15000.0,54.6569,54.6838,54.6389,54.6659,15000.0
2014-01-03 13:25:00,60.95,60.95,60.95,60.95,900.0,54.6748,54.6748,54.6748,54.6748,900.0
2014-01-03 13:30:00,60.95,60.95,60.9,60.9,6900.0,54.6748,54.6748,54.63,54.63,6900.0
2014-01-03 13:35:00,60.9,60.9,60.84,60.86,18000.0,54.63,54.63,54.5762,54.5941,18000.0
2014-01-03 13:40:00,60.86,60.87,60.8,60.83,9900.0,54.5941,54.6031,54.5403,54.5672,9900.0
2014-01-03 13:45:00,60.86,60.86,60.81,60.81,5700.0,54.5941,54.5941,54.5492,54.5492,5700.0
2014-01-03 13:50:00,60.83,60.83,60.82,60.83,11100.0,54.5672,54.5672,54.5582,54.5672,11100.0
2014-01-03 13:55:00,60.83,60.83,60.79,60.79,26700.0,54.5672,54.5672,54.5313,54.5313,26700.0
2014-01-03 14:00:00,60.81,60.85,60.77,60.81,41700.0,54.5492,54.5851,54.5134,54.5492,41700.0
2014-01-03 14:05:00,60.77,60.8,60.72,60.72,14100.0,54.5134,54.5403,54.4685,54.4685,14100.0
2014-01-03 14:10:00,60.72,60.82,60.71,60.82,12300.0,54.4685,54.5582,54.4595,54.5582,12300.0
2014-01-03 14:15:00,60.82,60.82,60.78,60.81,4800.0,54.5582,54.5582,54.5223,54.5492,4800.0
2014-01-03 14:20:00,60.81,60.82,60.79,60.79,10200.0,54.5492,54.5582,54.5313,54.5313,10200.0
2014-01-03 14:25:00,60.79,60.8,60.77,60.78,9600.0,54.5313,54.5403,54.5134,54.5223,9600.0
2014-01-03 14:30:00,60.76,60.8,60.72,60.76,14700.0,54.5044,54.5403,54.4685,54.5044,14700.0
2014-01-03 14:35:00,60.75,60.76,60.7,60.75,37500.0,54.4954,54.5044,54.4506,54.4954,37500.0
2014-01-03 14:40:00,60.75,60.87,60.75,60.86,32700.0,54.4954,54.6031,54.4954,54.5941,32700.0
2014-01-03 14:45:00,60.87,60.96,60.86,60.96,11700.0,54.6031,54.6838,54.5941,54.6838,11700.0
2014-01-03 14:50:00,60.95,60.99,60.93,60.99,9000.0,54.6748,54.7107,54.6569,54.7107,9000.0
2014-01-03 14:55:00,60.98,60.98,60.87,60.87,27000.0,54.7017,54.7017,54.6031,54.6031,27000.0
2014-01-03 15:00:00,60.87,60.92,60.85,60.86,11100.0,54.6031,54.6479,54.5851,54.5941,11100.0
2014-01-03 15:05:00,60.87,60.87,60.84,60.87,17700.0,54.6031,54.6031,54.5762,54.6031,17700.0
2014-01-03 15:10:00,60.87,60.98,60.86,60.98,16200.0,54.6031,54.7017,54.5941,54.7017,16200.0
2014-01-03 15:15:00,60.96,60.98,60.94,60.97,14400.0,54.6838,54.7017,54.6659,54.6928,14400.0
2014-01-03 15:20:00,60.94,60.99,60.94,60.94,46800.0,54.6659,54.7107,54.6659,54.6659,46800.0
2014-01-03 15:25:00,60.95,60.99,60.94,60.98,25500.0,54.6748,54.7107,54.6659,54.7017,25500.0
2014-01-03 15:30:00,60.98,61.01,60.97,61.0,26100.0,54.7017,54.7287,54.6928,54.7197,26100.0
2014-01-03 15:35:00,61.0,61.02,60.98,60.98,39000.0,54.7197,54.7376,54.7017,54.7017,39000.0
2014-01-03 15:40:00,60.99,61.0,60.93,60.93,42600.0,54.7107,54.7197,54.6569,54.6569,42600.0
2014-01-03 15:45:00,60.95,60.99,60.95,60.99,54300.0,54.6748,54.7107,54.6748,54.7107,54300.0
2014-01-03 15:50:00,60.98,60.99,60.89,60.92,68100.0,54.7017,54.7107,54.621,54.6479,68100.0
2014-01-03 15:55:00,60.93,61.0,60.91,60.93,162900.0,54.6569,54.7197,54.6389,54.6569,162900.0
2014-01-06 09:30:00,61.09,61.54,60.91,61.42,45000.0,54.8004,55.2041,54.6389,55.0964,45000.0
2014-01-06 09:35:00,61.41,61.46,61.29,61.34,30900.0,55.0875,55.1323,54.9798,55.0247,30900.0
2014-01-06 09:40:00,61.37,61.39,61.16,61.39,26400.0,55.0516,55.0695,54.8632,55.0695,26400.0
2014-01-06 09:45:00,61.37,61.42,61.28,61.42,20400.0,55.0516,55.0964,54.9709,55.0964,20400.0
2014-01-06 09:50:00,61.4,61.4,61.32,61.38,9600.0,55.0785,55.0785,55.0067,55.0606,9600.0
2014-01-06 09:55:00,61.38,61.38,61.26,61.28,9000.0,55.0606,55.0606,54.9529,54.9709,9000.0
2014-01-06 10:00:00,61.27,61.27,61.07,61.22,23400.0,54.9619,54.9619,54.7825,54.917,23400.0
2014-01-06 10:05:00,61.18,61.3,61.18,61.25,19200.0,54.8812,54.9888,54.8812,54.9439,19200.0
2014-01-06 10:10:00,61.25,61.3,61.19,61.28,17700.0,54.9439,54.9888,54.8901,54.9709,17700.0
2014-01-06 10:15:00,61.25,61.42,61.24,61.41,21300.0,54.9439,55.0964,54.935,55.0875,21300.0
2014-01-06 10:20:00,61.38,61.47,61.38,61.41,16200.0,55.0606,55.1413,55.0606,55.0875,16200.0
2014-01-06 10:25:00,61.39,61.46,61.37,61.44,13200.0,55.0695,55.1323,55.0516,55.1144,13200.0
2014-01-06 10:30:00,61.44,61.44,61.38,61.41,10800.0,55.1144,55.1144,55.0606,55.0875,10800.0
2014-01-06 10:35:00,61.4,61.44,61.36,61.4,9900.0,55.0785,55.1144,55.0426,55.0785,9900.0
2014-01-06 10:40:00,61.4,61.4,61.32,61.32,9900.0,55.0785,55.0785,55.0067,55.0067,9900.0
2014-01-06 10:45:00,61.34,61.34,61.18,61.22,15900.0,55.0247,55.0247,54.8812,54.917,15900.0
2014-01-06 10:50:00,61.2,61.28,61.2,61.25,13500.0,54.8991,54.9709,54.8991,54.9439,13500.0
2014-01-06 10:55:00,61.25,61.28,61.12,61.15,29100.0,54.9439,54.9709,54.8273,54.8542,29100.0
2014-01-06 11:00:00,61.14,61.21,61.12,61.12,41400.0,54.8453,54.9081,54.8273,54.8273,41400.0
2014-01-06 11:05:00,61.11,61.11,61.06,61.1,6600.0,54.8184,54.8184,54.7735,54.8094,6600.0
2014-01-06 11:10:00,61.08,61.1,61.04,61.05,18600.0,54.7914,54.8094,54.7556,54.7645,18600.0
2014-01-06 11:15:00,61.04,61.09,61.0,61.03,28200.0,54.7556,54.8004,54.7197,54.7466,28200.0
2014-01-06 11:20:00,61.01,61.06,61.01,61.03,10200.0,54.7287,54.7735,54.7287,54.7466,10200.0
2014-01-06 11:25:00,61.01,61.07,60.98,61.06,13200.0,54.7287,54.7825,54.7017,54.7735,13200.0
2014-01-06 11:30:00,61.07,61.1,61.01,61.01,14700.0,54.7825,54.8094,54.7287,54.7287,14700.0
2014-01-06 11:35:00,61.0,61.04,60.9,60.96,26100.0,54.7197,54.7556,54.63,54.6838,26100.0
2014-01-06 11:40:00,60.97,61.0,60.97,60.97,13200.0,54.6928,54.7197,54.6928,54.6928,13200.0
2014-01-06 11:45:00,60.97,60.97,60.94,60.94,9300.0,54.6928,54.6928,54.6659,54.6659,9300.0
2014-01-06 11:50:00,60.94,61.01,60.94,61.0,12300.0,54.6659,54.7287,54.6659,54.7197,12300.0
2014-01-06 11:55:00,61.0,61.02,60.95,60.95,27900.0,54.7197,54.7376,54.6748,54.6748,27900.0
2014-01-06 12:00:00,60.95,60.95,60.85,60.88,13500.0,54.6748,54.6748,54.5851,54.612,13500.0
2014-01-06 12:05:00,60.92,61.0,60.92,61.0,4200.0,54.6479,54.7197,54.6479,54.7197,4200.0
2014-01-06 12:10:00,60.98,60.98,60.95,60.96,7500.0,54.7017,54.7017,54.6748,54.6838,7500.0
2014-01-06 12:15:00,60.93,60.93,60.91,60.91,1500.0,54.6569,54.6569,54.6389,54.6389,1500.0
2014-01-06 12:20:00,60.91,60.97,60.88,60.97,5400.0,54.6389,54.6928,54.612,54.6928,5400.0
2014-01-06 12:25:00,60.94,61.0,60.89,60.89,17100.0,54.6659,54.7197,54.621,54.621,17100.0
2014-01-06 12:30:00,60.86,60.87,60.79,60.85,11100.0,54.5941,54.6031,54.5313,54.5851,11100.0
2014-01-06 12:35:00,60.83,60.86,60.79,60.82,9900.0,54.5672,54.5941,54.5313,54.5582,9900.0
2014-01-06 12:40:00,60.82,60.83,60.77,60.83,8700.0,54.5582,54.5672,54.5134,54.5672,8700.0
2014-01-06 12:45:00,60.82,60.83,60.76,60.79,19200.0,54.5582,54.5672,54.5044,54.5313,19200.0
2014-01-06 12:50:00,60.79,60.88,60.78,60.88,13200.0,54.5313,54.612,54.5223,54.612,13200.0
2014-01-06 12:55:00,60.85,60.93,60.85,60.9,9900.0,54.5851,54.6569,54.5851,54.63,9900.0
2014-01-06 13:00:00,60.9,60.9,60.84,60.85,10200.0,54.63,54.63,54.5762,54.5851,10200.0
2014-01-06 13:05:00,60.84,60.9,60.84,60.89,18900.0,54.5762,54.63,54.5762,54.621,18900.0
2014-01-06 13:10:00,60.87,60.87,60.76,60.83,26100.0,54.6031,54.6031,54.5044,54.5672,26100.0
2014-01-06 13:15:00,60.83,60.91,60.82,60.9,7500.0,54.5672,54.6389,54.5582,54.63,7500.0
2014-01-06 13:20:00,60.94,60.96,60.92,60.95,5100.0,54.6659,54.6838,54.6479,54.6748,5100.0
2014-01-06 13:25:00,60.94,60.95,60.87,60.87,11700.0,54.6659,54.6748,54.6031,54.6031,11700.0
2014-01-06 13:30:00,60.85,60.88,60.84,60.86,6300.0,54.5851,54.612,54.5762,54.5941,6300.0
2014-01-06 13:35:00,60.83,60.86,60.83,60.84,9600.0,54.5672,54.5941,54.5672,54.5762,9600.0
2014-01-06 13:40:00,60.87,60.91,60.8,60.83,17100.0,54.6031,54.6389,54.5403,54.5672,17100.0
2014-01-06 13:45:00,60.83,60.85,60.82,60.85,4800.0,54.5672,54.5851,54.5582,54.5851,4800.0
2014-01-06 13:50:00,60.84,61.05,60.84,60.98,20700.0,54.5762,54.7645,54.5762,54.7017,20700.0
2014-01-06 13:55:00,60.95,61.04,60.94,60.99,22200.0,54.6748,54.7556,54.6659,54.7107,22200.0
2014-01-06 14:00:00,60.98,61.08,60.94,61.0,71100.0,54.7017,54.7914,54.6659,54.7197,71100.0
2014-01-06 14:05:00,60.99,60.99,60.94,60.98,15300.0,54.7107,54.7107,54.6659,54.7017,15300.0
2014-01-06 14:10:00,60.96,61.04,60.96,61.04,24600.0,54.6838,54.7556,54.6838,54.7556,24600.0
2014-01-06 14:15:00,61.04,61.05,60.97,60.97,15000.0,54.7556,54.7645,54.6928,54.6928,15000.0
2014-01-06 14:20:00,60.98,61.1,60.96,61.08,19200.0,54.7017,54.8094,54.6838,54.7914,19200.0
2014-01-06 14:25:00,61.07,61.09,61.02,61.03,8400.0,54.7825,54.8004,54.7376,54.7466,8400.0
2014-01-06 14:30:00,61.02,61.02,60.97,60.97,15000.0,54.7376,54.7376,54.6928,54.6928,15000.0
2014-01-06 14:35:00,60.99,61.07,60.99,61.05,12300.0,54.7107,54.7825,54.7107,54.7645,12300.0
2014-01-06 14:40:00,61.06,61.11,61.06,61.1,1800.0,54.7735,54.8184,54.7735,54.8094,1800.0
2014-01-06 14:45:00,61.12,61.13,61.09,61.13,10200.0,54.8273,54.8363,54.8004,54.8363,10200.0
2014-01-06 14:50:00,61.09,61.1,61.04,61.04,8700.0,54.8004,54.8094,54.7556,54.7556,8700.0
2014-01-06 14:55:00,61.04,61.16,61.04,61.13,23100.0,54.7556,54.8632,54.7556,54.8363,23100.0
2014-01-06 15:00:00,61.16,61.16,61.06,61.06,11700.0,54.8632,54.8632,54.7735,54.7735,11700.0
2014-01-06 15:05:00,61.03,61.04,60.99,61.02,10800.0,54.7466,54.7556,54.7107,54.7376,10800.0
2014-01-06 15:10:00,61.04,61.06,61.0,61.06,15000.0,54.7556,54.7735,54.7197,54.7735,15000.0
2014-01-06 15:15:00,61.05,61.08,61.02,61.08,11100.0,54.7645,54.7914,54.7376,54.7914,11100.0
2014-01-06 15:20:00,61.06,61.09,61.05,61.06,4500.0,54.7735,54.8004,54.7645,54.7735,4500.0
2014-01-06 15:25:00,61.09,61.09,61.01,61.02,11700.0,54.8004,54.8004,54.7287,54.7376,11700.0
2014-01-06 15:30:00,61.01,61.04,60.95,60.96,20400.0,54.7287,54.7556,54.6748,54.6838,20400.0
2014-01-06 15:35:00,60.96,60.96,60.9,60.92,10800.0,54.6838,54.6838,54.63,54.6479,10800.0
2014-01-06 15:40:00,60.92,60.99,60.91,60.95,18000.0,54.6479,54.7107,54.6389,54.6748,18000.0
2014-01-06 15:45:00,60.94,61.02,60.92,60.98,32100.0,54.6659,54.7376,54.6479,54.7017,32100.0
2014-01-06 15:50:00,60.98,61.01,60.94,60.98,47100.0,54.7017,54.7287,54.6659,54.7017,47100.0
2014-01-06 15:55:00,60.97,60.97,60.9,60.91,59100.0,54.6928,54.6928,54.63,54.6389,59100.0
2014-01-07 09:30:00,61.64,61.8,61.52,61.67,181800.0,55.2938,55.4373,55.1861,55.3207,181800.0
2014-01-07 09:35:00,61.7,61.77,61.59,61.72,109800.0,55.3476,55.4104,55.2489,55.3656,109800.0
2014-01-07 09:40:00,61.72,61.76,61.63,61.76,52800.0,55.3656,55.4014,55.2848,55.4014,52800.0
2014-01-07 09:45:00,61.76,61.94,61.7,61.79,100500.0,55.4014,55.5629,55.3476,55.4283,100500.0
2014-01-07 09:50:00,61.79,62.0,61.78,61.91,56100.0,55.4283,55.6167,55.4194,55.536,56100.0
2014-01-07 09:55:00,61.94,61.99,61.89,61.92,28200.0,55.5629,55.6078,55.5181,55.545,28200.0
2014-01-07 10:00:00,61.87,61.94,61.87,61.88,52200.0,55.5001,55.5629,55.5001,55.5091,52200.0
2014-01-07 10:05:00,61.87,61.93,61.87,61.93,51600.0,55.5001,55.5539,55.5001,55.5539,51600.0
2014-01-07 10:10:00,61.93,62.03,61.92,62.0,86100.0,55.5539,55.6436,55.545,55.6167,86100.0
2014-01-07 10:15:00,62.0,62.13,62.0,62.08,86700.0,55.6167,55.7333,55.6167,55.6885,86700.0
2014-01-07 10:20:00,62.1,62.21,62.09,62.21,21300.0,55.7064,55.8051,55.6975,55.8051,21300.0
2014-01-07 10:25:00,62.21,62.21,62.09,62.12,34800.0,55.8051,55.8051,55.6975,55.7244,34800.0
2014-01-07 10:30:00,62.14,62.25,62.11,62.18,32400.0,55.7423,55.841,55.7154,55.7782,32400.0
2014-01-07 10:35:00,62.23,62.36,62.23,62.35,39300.0,55.823,55.9397,55.823,55.9307,39300.0
2014-01-07 10:40:00,62.37,62.49,62.37,62.42,53400.0,55.9486,56.0563,55.9486,55.9935,53400.0
2014-01-07 10:45:00,62.45,62.5,62.43,62.43,46800.0,56.0204,56.0652,56.0025,56.0025,46800.0
2014-01-07 10:50:00,62.44,62.44,62.37,62.38,25800.0,56.0114,56.0114,55.9486,55.9576,25800.0
2014-01-07 10:55:00,62.37,62.38,62.28,62.3,21300.0,55.9486,55.9576,55.8679,55.8858,21300.0
2014-01-07 11:00:00,62.31,62.33,62.25,62.32,25800.0,55.8948,55.9128,55.841,55.9038,25800.0
2014-01-07 11:05:00,62.32,62.34,62.25,62.29,32700.0,55.9038,55.9217,55.841,55.8769,32700.0
2014-01-07 11:10:00,62.29,62.3,62.24,62.25,30900.0,55.8769,55.8858,55.832,55.841,30900.0
2014-01-07 11:15:00,62.26,62.33,62.26,62.3,33600.0,55.85,55.9128,55.85,55.8858,33600.0
2014-01-07 11:20:00,62.29,62.37,62.29,62.32,29100.0,55.8769,55.9486,55.8769,55.9038,29100.0
2014-01-07 11:25:00,62.31,62.32,62.27,62.27,41100.0,55.8948,55.9038,55.8589,55.8589,41100.0
2014-01-07 11:30:00,62.26,62.33,62.26,62.28,19800.0,55.85,55.9128,55.85,55.8679,19800.0
2014-01-07 11:35:00,62.26,62.27,62.23,62.24,8400.0,55.85,55.8589,55.823,55.832,8400.0
2014-01-07 11:40:00,62.23,62.28,62.23,62.26,24900.0,55.823,55.8679,55.823,55.85,24900.0
2014-01-07 11:45:00,62.25,62.27,62.18,62.19,26700.0,55.841,55.8589,55.7782,55.7872,26700.0
2014-01-07 11:50:00,62.18,62.21,62.16,62.16,28800.0,55.7782,55.8051,55.7603,55.7603,28800.0
2014-01-07 11:55:00,62.16,62.16,62.07,62.07,30900.0,55.7603,55.7603,55.6795,55.6795,30900.0
2014-01-07 12:00:00,62.07,62.18,62.07,62.17,43200.0,55.6795,55.7782,55.6795,55.7692,43200.0
2014-01-07 12:05:00,62.18,62.19,61.99,62.0,110100.0,55.7782,55.7872,55.6078,55.6167,110100.0
2014-01-07 12:10:00,62.0,62.03,61.96,61.96,30900.0,55.6167,55.6436,55.5808,55.5808,30900.0
2014-01-07 12:15:00,61.95,61.99,61.92,61.99,13200.0,55.5719,55.6078,55.545,55.6078,13200.0
2014-01-07 12:20:00,62.02,62.08,62.02,62.04,13800.0,55.6347,55.6885,55.6347,55.6526,13800.0
2014-01-07 12:25:00,62.04,62.04,61.95,61.98,12300.0,55.6526,55.6526,55.5719,55.5988,12300.0
2014-01-07 12:30:00,62.01,62.09,61.99,62.05,12900.0,55.6257,55.6975,55.6078,55.6616,12900.0
2014-01-07 12:35:00,62.05,62.07,61.99,62.04,16500.0,55.6616,55.6795,55.6078,55.6526,16500.0
2014-01-07 12:40:00,62.07,62.16,62.04,62.16,12000.0,55.6795,55.7603,55.6526,55.7603,12000.0
2014-01-07 12:45:00,62.16,62.22,62.15,62.2,89400.0,55.7603,55.8141,55.7513,55.7961,89400.0
2014-01-07 12:50:00,62.21,62.25,62.21,62.21,23400.0,55.8051,55.841,55.8051,55.8051,23400.0
2014-01-07 12:55:00,62.2,62.27,62.19,62.26,19500.0,55.7961,55.8589,55.7872,55.85,19500.0
2014-01-07 13:00:00,62.26,62.32,62.26,62.29,11700.0,55.85,55.9038,55.85,55.8769,11700.0
2014-01-07 13:05:00,62.3,62.3,62.25,62.27,19500.0,55.8858,55.8858,55.841,55.8589,19500.0
2014-01-07 13:10:00,62.27,62.27,62.19,62.2,17700.0,55.8589,55.8589,55.7872,55.7961,17700.0
2014-01-07 13:15:00,62.2,62.2,62.18,62.19,19200.0,55.7961,55.7961,55.7782,55.7872,19200.0
2014-01-07 13:20:00,62.21,62.21,62.17,62.17,63900.0,55.8051,55.8051,55.7692,55.7692,63900.0
2014-01-07 13:25:00,62.18,62.2,62.14,62.2,35700.0,55.7782,55.7961,55.7423,55.7961,35700.0
2014-01-07 13:30:00,62.22,62.24,62.2,62.2,14700.0,55.8141,55.832,55.7961,55.7961,14700.0
2014-01-07 13:35:00,62.22,62.28,62.21,62.26,17100.0,55.8141,55.8679,55.8051,55.85,17100.0
2014-01-07 13:40:00,62.25,62.27,62.22,62.27,21900.0,55.841,55.8589,55.8141,55.8589,21900.0
2014-01-07 13:45:00,62.26,62.28,62.22,62.28,14100.0,55.85,55.8679,55.8141,55.8679,14100.0
2014-01-07 13:50:00,62.25,62.27,62.16,62.16,30600.0,55.841,55.8589,55.7603,55.7603,30600.0
2014-01-07 13:55:00,62.16,62.22,62.14,62.18,33900.0,55.7603,55.8141,55.7423,55.7782,33900.0
2014-01-07 14:00:00,62.18,62.18,62.08,62.12,44400.0,55.7782,55.7782,55.6885,55.7244,44400.0
2014-01-07 14:05:00,62.11,62.14,62.09,62.09,20700.0,55.7154,55.7423,55.6975,55.6975,20700.0
2014-01-07 14:10:00,62.09,62.16,62.09,62.16,24900.0,55.6975,55.7603,55.6975,55.7603,24900.0
2014-01-07 14:15:00,62.17,62.17,62.14,62.14,26100.0,55.7692,55.7692,55.7423,55.7423,26100.0
2014-01-07 14:20:00,62.15,62.19,62.15,62.19,14400.0,55.7513,55.7872,55.7513,55.7872,14400.0
2014-01-07 14:25:00,62.18,62.26,62.18,62.25,16800.0,55.7782,55.85,55.7782,55.841,16800.0
2014-01-07 14:30:00,62.27,62.32,62.27,62.31,22800.0,55.8589,55.9038,55.8589,55.8948,22800.0
2014-01-07 14:35:00,62.3,62.31,62.26,62.28,19200.0,55.8858,55.8948,55.85,55.8679,19200.0
2014-01-07 14:40:00,62.29,62.3,62.26,62.26,20700.0,55.8769,55.8858,55.85,55.85,20700.0
2014-01-07 14:45:00,62.26,62.29,62.26,62.26,6000.0,55.85,55.8769,55.85,55.85,6000.0
2014-01-07 14:50:00,62.26,62.3,62.25,62.3,20400.0,55.85,55.8858,55.841,55.8858,20400.0
2014-01-07 14:55:00,62.29,62.3,62.27,62.28,20700.0,55.8769,55.8858,55.8589,55.8679,20700.0
2014-01-07 15:00:00,62.28,62.38,62.28,62.38,25500.0,55.8679,55.9576,55.8679,55.9576,25500.0
2014-01-07 15:05:00,62.36,62.43,62.36,62.42,30600.0,55.9397,56.0025,55.9397,55.9935,30600.0
2014-01-07 15:10:00,62.43,62.48,62.43,62.48,43200.0,56.0025,56.0473,56.0025,56.0473,43200.0
2014-01-07 15:15:00,62.48,62.57,62.48,62.56,36000.0,56.0473,56.128,56.0473,56.1191,36000.0
2014-01-07 15:20:00,62.57,62.68,62.55,62.65,84000.0,56.128,56.2267,56.1101,56.1998,84000.0
2014-01-07 15:25:00,62.65,62.66,62.61,62.62,38400.0,56.1998,56.2088,56.1639,56.1729,38400.0
2014-01-07 15:30:00,62.63,62.7,62.62,62.69,39000.0,56.1819,56.2447,56.1729,56.2357,39000.0
2014-01-07 15:35:00,62.69,62.7,62.59,62.63,68100.0,56.2357,56.2447,56.146,56.1819,68100.0
2014-01-07 15:40:00,62.64,62.72,62.62,62.72,64200.0,56.1908,56.2626,56.1729,56.2626,64200.0
2014-01-07 15:45:00,62.72,62.72,62.65,62.67,67800.0,56.2626,56.2626,56.1998,56.2177,67800.0
2014-01-07 15:50:00,62.66,62.69,62.6,62.61,105900.0,56.2088,56.2357,56.155,56.1639,105900.0
2014-01-07 15:55:00,62.59,62.63,62.52,62.54,150600.0,56.146,56.1819,56.0832,56.1011,150600.0
2014-01-08 09:30:00,62.53,62.53,62.14,62.3,44100.0,56.0922,56.0922,55.7423,55.8858,44100.0
2014-01-08 09:35:00,62.31,62.67,62.31,62.57,51000.0,55.8948,56.2177,55.8948,56.128,51000.0
2014-01-08 09:40:00,62.59,62.61,62.21,62.34,62700.0,56.146,56.1639,55.8051,55.9217,62700.0
2014-01-08 09:45:00,62.34,62.37,62.27,62.3,73800.0,55.9217,55.9486,55.8589,55.8858,73800.0
2014-01-08 09:50:00,62.32,62.49,62.29,62.45,42900.0,55.9038,56.0563,55.8769,56.0204,42900.0
2014-01-08 09:55:00,62.46,62.48,62.35,62.47,33600.0,56.0294,56.0473,55.9307,56.0383,33600.0
2014-01-08 10:00:00,62.46,62.53,62.46,62.48,14700.0,56.0294,56.0922,56.0294,56.0473,14700.0
2014-01-08 10:05:00,62.49,62.6,62.49,62.55,30000.0,56.0563,56.155,56.0563,56.1101,30000.0
2014-01-08 10:10:00,62.54,62.57,62.49,62.5,10800.0,56.1011,56.128,56.0563,56.0652,10800.0
2014-01-08 10:15:00,62.54,62.56,62.48,62.56,10200.0,56.1011,56.1191,56.0473,56.1191,10200.0
2014-01-08 10:20:00,62.52,62.67,62.52,62.67,26400.0,56.0832,56.2177,56.0832,56.2177,26400.0
2014-01-08 10:25:00,62.62,62.67,62.6,62.62,7800.0,56.1729,56.2177,56.155,56.1729,7800.0
2014-01-08 10:30:00,62.64,62.68,62.62,62.68,31200.0,56.1908,56.2267,56.1729,56.2267,31200.0
2014-01-08 10:35:00,62.68,62.78,62.68,62.75,42300.0,56.2267,56.3164,56.2267,56.2895,42300.0
2014-01-08 10:40:00,62.74,62.84,62.73,62.79,21000.0,56.2805,56.3702,56.2716,56.3254,21000.0
2014-01-08 10:45:00,62.79,62.87,62.77,62.87,14400.0,56.3254,56.3972,56.3075,56.3972,14400.0
2014-01-08 10:50:00,62.9,62.95,62.84,62.9,24000.0,56.4241,56.4689,56.3702,56.4241,24000.0
2014-01-08 10:55:00,62.89,63.0,62.89,62.99,20100.0,56.4151,56.5138,56.4151,56.5048,20100.0
2014-01-08 11:00:00,62.99,63.05,62.95,63.01,36300.0,56.5048,56.5586,56.4689,56.5227,36300.0
2014-01-08 11:05:00,62.98,63.0,62.89,62.89,24000.0,56.4958,56.5138,56.4151,56.4151,24000.0
2014-01-08 11:10:00,62.88,62.94,62.87,62.93,18300.0,56.4061,56.4599,56.3972,56.451,18300.0
2014-01-08 11:15:00,62.95,63.06,62.93,62.99,30600.0,56.4689,56.5676,56.451,56.5048,30600.0
2014-01-08 11:20:00,62.99,63.09,62.99,63.0,25200.0,56.5048,56.5945,56.5048,56.5138,25200.0
2014-01-08 11:25:00,63.0,63.02,62.96,63.0,67500.0,56.5138,56.5317,56.4779,56.5138,67500.0
2014-01-08 11:30:00,63.01,63.04,63.0,63.01,20100.0,56.5227,56.5497,56.5138,56.5227,20100.0
2014-01-08 11:35:00,63.04,63.07,62.97,62.99,25800.0,56.5497,56.5766,56.4869,56.5048,25800.0
2014-01-08 11:40:00,62.98,63.07,62.98,63.04,24300.0,56.4958,56.5766,56.4958,56.5497,24300.0
2014-01-08 11:45:00,63.06,63.06,62.99,62.99,20100.0,56.5676,56.5676,56.5048,56.5048,20100.0
2014-01-08 11:50:00,62.99,63.06,62.99,63.06,29400.0,56.5048,56.5676,56.5048,56.5676,29400.0
2014-01-08 11:55:00,63.06,63.07,63.0,63.0,21300.0,56.5676,56.5766,56.5138,56.5138,21300.0
2014-01-08 12:00:00,63.01,63.04,63.0,63.01,32400.0,56.5227,56.5497,56.5138,56.5227,32400.0
2014-01-08 12:05:00,63.0,63.03,63.0,63.03,39600.0,56.5138,56.5407,56.5138,56.5407,39600.0
2014-01-08 12:10:00,63.03,63.05,63.03,63.04,14100.0,56.5407,56.5586,56.5407,56.5497,14100.0
2014-01-08 12:15:00,63.04,63.04,62.98,63.0,15000.0,56.5497,56.5497,56.4958,56.5138,15000.0
2014-01-08 12:20:00,62.98,63.01,62.98,62.99,20100.0,56.4958,56.5227,56.4958,56.5048,20100.0
2014-01-08 12:25:00,62.99,63.04,62.98,63.03,29400.0,56.5048,56.5497,56.4958,56.5407,29400.0
2014-01-08 12:30:00,63.03,63.03,62.9,62.91,16500.0,56.5407,56.5407,56.4241,56.433,16500.0
2014-01-08 12:35:00,62.9,62.91,62.87,62.88,23400.0,56.4241,56.433,56.3972,56.4061,23400.0
2014-01-08 12:40:00,62.88,62.93,62.88,62.93,26700.0,56.4061,56.451,56.4061,56.451,26700.0
2014-01-08 12:45:00,62.93,62.94,62.89,62.9,19500.0,56.451,56.4599,56.4151,56.4241,19500.0
2014-01-08 12:50:00,62.92,62.97,62.92,62.92,28500.0,56.442,56.4869,56.442,56.442,28500.0
2014-01-08 12:55:00,62.92,62.92,62.86,62.91,25500.0,56.442,56.442,56.3882,56.433,25500.0
2014-01-08 13:00:00,62.93,62.96,62.87,62.89,20400.0,56.451,56.4779,56.3972,56.4151,20400.0
2014-01-08 13:05:00,62.89,62.94,62.89,62.92,30000.0,56.4151,56.4599,56.4151,56.442,30000.0
2014-01-08 13:10:00,62.92,62.94,62.9,62.92,16200.0,56.442,56.4599,56.4241,56.442,16200.0
2014-01-08 13:15:00,62.91,62.91,62.77,62.79,32700.0,56.433,56.433,56.3075,56.3254,32700.0
2014-01-08 13:20:00,62.8,62.88,62.78,62.88,28200.0,56.3344,56.4061,56.3164,56.4061,28200.0
2014-01-08 13:25:00,62.89,62.99,62.89,62.99,27900.0,56.4151,56.5048,56.4151,56.5048,27900.0
2014-01-08 13:30:00,62.98,63.03,62.98,63.0,81000.0,56.4958,56.5407,56.4958,56.5138,81000.0
2014-01-08 13:35:00,63.0,63.01,62.82,62.93,213600.0,56.5138,56.5227,56.3523,56.451,213600.0
2014-01-08 13:40:00,62.93,62.98,62.85,62.94,117300.0,56.451,56.4958,56.3792,56.4599,117300.0
2014-01-08 13:45:00,62.91,62.95,62.87,62.87,21600.0,56.433,56.4689,56.3972,56.3972,21600.0
2014-01-08 13:50:00,62.86,62.9,62.78,62.89,32400.0,56.3882,56.4241,56.3164,56.4151,32400.0
2014-01-08 13:55:00,62.89,62.91,62.82,62.89,21000.0,56.4151,56.433,56.3523,56.4151,21000.0
2014-01-08 14:00:00,62.85,62.91,62.71,62.82,79500.0,56.3792,56.433,56.2536,56.3523,79500.0
2014-01-08 14:05:00,62.77,62.91,62.72,62.73,49800.0,56.3075,56.433,56.2626,56.2716,49800.0
2014-01-08 14:10:00,62.74,62.83,62.74,62.81,27600.0,56.2805,56.3613,56.2805,56.3433,27600.0
2014-01-08 14:15:00,62.82,62.85,62.77,62.84,55800.0,56.3523,56.3792,56.3075,56.3702,55800.0
2014-01-08 14:20:00,62.84,62.96,62.83,62.93,28800.0,56.3702,56.4779,56.3613,56.451,28800.0
2014-01-08 14:25:00,62.98,62.98,62.84,62.85,11400.0,56.4958,56.4958,56.3702,56.3792,11400.0
2014-01-08 14:30:00,62.84,62.97,62.83,62.94,41400.0,56.3702,56.4869,56.3613,56.4599,41400.0
2014-01-08 14:35:00,62.94,62.94,62.89,62.91,11700.0,56.4599,56.4599,56.4151,56.433,11700.0
2014-01-08 14:40:00,62.9,63.06,62.9,63.06,31200.0,56.4241,56.5676,56.4241,56.5676,31200.0
2014-01-08 14:45:00,63.05,63.11,63.05,63.06,21300.0,56.5586,56.6124,56.5586,56.5676,21300.0
2014-01-08 14:50:00,63.06,63.11,63.06,63.07,33900.0,56.5676,56.6124,56.5676,56.5766,33900.0
2014-01-08 14:55:00,63.07,63.07,63.0,63.03,16200.0,56.5766,56.5766,56.5138,56.5407,16200.0
2014-01-08 15:00:00,63.02,63.03,62.9,62.94,19200.0,56.5317,56.5407,56.4241,56.4599,19200.0
2014-01-08 15:05:00,62.93,63.04,62.92,63.01,41100.0,56.451,56.5497,56.442,56.5227,41100.0
2014-01-08 15:10:00,63.02,63.06,63.01,63.04,21300.0,56.5317,56.5676,56.5227,56.5497,21300.0
2014-01-08 15:15:00,63.05,63.05,63.0,63.01,43800.0,56.5586,56.5586,56.5138,56.5227,43800.0
2014-01-08 15:20:00,63.01,63.05,62.96,63.02,34200.0,56.5227,56.5586,56.4779,56.5317,34200.0
2014-01-08 15:25:00,63.01,63.01,62.97,62.99,48900.0,56.5227,56.5227,56.4869,56.5048,48900.0
2014-01-08 15:30:00,62.98,63.01,62.97,63.0,50100.0,56.4958,56.5227,56.4869,56.5138,50100.0
2014-01-08 15:35:00,63.01,63.06,62.99,63.02,57300.0,56.5227,56.5676,56.5048,56.5317,57300.0
2014-01-08 15:40:00,63.02,63.06,63.0,63.06,61200.0,56.5317,56.5676,56.5138,56.5676,61200.0
2014-01-08 15:45:00,63.06,63.19,63.06,63.17,103800.0,56.5676,56.6842,56.5676,56.6663,103800.0
2014-01-08 15:50:00,63.17,63.21,63.16,63.2,95100.0,56.6663,56.7021,56.6573,56.6932,95100.0
2014-01-08 15:55:00,63.2,63.25,63.19,63.22,146100.0,56.6932,56.738,56.6842,56.7111,146100.0
2014-01-09 09:30:00,63.2,63.24,63.06,63.13,27900.0,56.6932,56.7291,56.5676,56.6304,27900.0
2014-01-09 09:35:00,63.26,63.31,63.2,63.28,22200.0,56.747,56.7919,56.6932,56.7649,22200.0
2014-01-09 09:40:00,63.22,63.23,63.16,63.16,6600.0,56.7111,56.7201,56.6573,56.6573,6600.0
2014-01-09 09:45:00,63.16,63.28,63.08,63.18,39900.0,56.6573,56.7649,56.5855,56.6752,39900.0
2014-01-09 09:50:00,63.17,63.17,63.12,63.12,24600.0,56.6663,56.6663,56.6214,56.6214,24600.0
2014-01-09 09:55:00,63.09,63.09,62.93,62.95,26700.0,56.5945,56.5945,56.451,56.4689,26700.0
2014-01-09 10:00:00,62.97,63.0,62.89,62.9,17400.0,56.4869,56.5138,56.4151,56.4241,17400.0
2014-01-09 10:05:00,62.91,62.95,62.78,62.84,27000.0,56.433,56.4689,56.3164,56.3702,27000.0
2014-01-09 10:10:00,62.82,62.98,62.77,62.96,102000.0,56.3523,56.4958,56.3075,56.4779,102000.0
2014-01-09 10:15:00,62.96,63.07,62.96,63.05,43200.0,56.4779,56.5766,56.4779,56.5586,43200.0
2014-01-09 10:20:00,63.04,63.09,62.96,63.07,29700.0,56.5497,56.5945,56.4779,56.5766,29700.0
2014-01-09 10:25:00,63.05,63.07,62.97,63.0,35700.0,56.5586,56.5766,56.4869,56.5138,35700.0
2014-01-09 10:30:00,62.99,63.02,62.91,62.98,27900.0,56.5048,56.5317,56.433,56.4958,27900.0
2014-01-09 10:35:00,62.98,63.03,62.97,62.97,32400.0,56.4958,56.5407,56.4869,56.4869,32400.0
2014-01-09 10:40:00,62.94,62.94,62.83,62.89,15900.0,56.4599,56.4599,56.3613,56.4151,15900.0
2014-01-09 10:45:00,62.86,62.88,62.83,62.84,7800.0,56.3882,56.4061,56.3613,56.3702,7800.0
2014-01-09 10:50:00,62.84,62.88,62.82,62.85,25200.0,56.3702,56.4061,56.3523,56.3792,25200.0
2014-01-09 10:55:00,62.84,62.87,62.8,62.82,13200.0,56.3702,56.3972,56.3344,56.3523,13200.0
2014-01-09 11:00:00,62.86,62.91,62.83,62.86,28800.0,56.3882,56.433,56.3613,56.3882,28800.0
2014-01-09 11:05:00,62.86,62.89,62.82,62.82,18300.0,56.3882,56.4151,56.3523,56.3523,18300.0
2014-01-09 11:10:00,62.82,62.82,62.76,62.78,11400.0,56.3523,56.3523,56.2985,56.3164,11400.0
2014-01-09 11:15:00,62.75,62.84,62.75,62.84,12300.0,56.2895,56.3702,56.2895,56.3702,12300.0
2014-01-09 11:20:00,62.84,62.87,62.84,62.87,4800.0,56.3702,56.3972,56.3702,56.3972,4800.0
2014-01-09 11:25:00,62.87,62.91,62.83,62.83,8700.0,56.3972,56.433,56.3613,56.3613,8700.0
2014-01-09 11:30:00,62.84,62.84,62.77,62.77,16500.0,56.3702,56.3702,56.3075,56.3075,16500.0
2014-01-09 11:35:00,62.81,62.85,62.77,62.83,10200.0,56.3433,56.3792,56.3075,56.3613,10200.0
2014-01-09 11:40:00,62.84,62.84,62.79,62.81,13200.0,56.3702,56.3702,56.3254,56.3433,13200.0
2014-01-09 11:45:00,62.8,62.84,62.78,62.84,7500.0,56.3344,56.3702,56.3164,56.3702,7500.0
2014-01-09 11:50:00,62.82,62.83,62.75,62.76,9600.0,56.3523,56.3613,56.2895,56.2985,9600.0
2014-01-09 11:55:00,62.75,62.81,62.74,62.79,11100.0,56.2895,56.3433,56.2805,56.3254,11100.0
2014-01-09 12:00:00,62.81,62.83,62.73,62.78,15600.0,56.3433,56.3613,56.2716,56.3164,15600.0
2014-01-09 12:05:00,62.78,62.78,62.74,62.75,9300.0,56.3164,56.3164,56.2805,56.2895,9300.0
2014-01-09 12:10:00,62.75,62.76,62.7,62.72,21600.0,56.2895,56.2985,56.2447,56.2626,21600.0
2014-01-09 12:15:00,62.72,62.74,62.72,62.74,9000.0,56.2626,56.2805,56.2626,56.2805,9000.0
2014-01-09 12:20:00,62.73,62.74,62.69,62.74,20700.0,56.2716,56.2805,56.2357,56.2805,20700.0
2014-01-09 12:25:00,62.73,62.74,62.71,62.72,6300.0,56.2716,56.2805,56.2536,56.2626,6300.0
2014-01-09 12:30:00,62.73,62.83,62.71,62.83,6900.0,56.2716,56.3613,56.2536,56.3613,6900.0
2014-01-09 12:35:00,62.82,62.82,62.76,62.8,6000.0,56.3523,56.3523,56.2985,56.3344,6000.0
2014-01-09 12:40:00,62.8,62.83,62.79,62.83,3300.0,56.3344,56.3613,56.3254,56.3613,3300.0
2014-01-09 12:45:00,62.83,62.83,62.73,62.79,11400.0,56.3613,56.3613,56.2716,56.3254,11400.0
2014-01-09 12:50:00,62.78,62.81,62.78,62.81,3300.0,56.3164,56.3433,56.3164,56.3433,3300.0
2014-01-09 12:55:00,62.81,62.9,62.81,62.88,16500.0,56.3433,56.4241,56.3433,56.4061,16500.0
2014-01-09 13:00:00,62.87,62.89,62.84,62.84,9000.0,56.3972,56.4151,56.3702,56.3702,9000.0
2014-01-09 13:05:00,62.84,62.89,62.84,62.89,4800.0,56.3702,56.4151,56.3702,56.4151,4800.0
2014-01-09 13:10:00,62.9,62.9,62.88,62.89,9000.0,56.4241,56.4241,56.4061,56.4151,9000.0
2014-01-09 13:15:00,62.9,62.9,62.85,62.86,13200.0,56.4241,56.4241,56.3792,56.3882,13200.0
2014-01-09 13:20:00,62.87,62.89,62.86,62.89,5400.0,56.3972,56.4151,56.3882,56.4151,5400.0
2014-01-09 13:25:00,62.88,62.9,62.86,62.86,17100.0,56.4061,56.4241,56.3882,56.3882,17100.0
2014-01-09 13:30:00,62.86,62.9,62.86,62.89,8100.0,56.3882,56.4241,56.3882,56.4151,8100.0
2014-01-09 13:35:00,62.9,62.9,62.86,62.9,17400.0,56.4241,56.4241,56.3882,56.4241,17400.0
2014-01-09 13:40:00,62.91,62.91,62.83,62.83,27300.0,56.433,56.433,56.3613,56.3613,27300.0
2014-01-09 13:45:00,62.84,62.87,62.81,62.83,31800.0,56.3702,56.3972,56.3433,56.3613,31800.0
2014-01-09 13:50:00,62.84,62.87,62.83,62.84,9600.0,56.3702,56.3972,56.3613,56.3702,9600.0
2014-01-09 13:55:00,62.84,62.88,62.81,62.82,14700.0,56.3702,56.4061,56.3433,56.3523,14700.0
2014-01-09 14:00:00,62.83,62.86,62.75,62.78,19800.0,56.3613,56.3882,56.2895,56.3164,19800.0
2014-01-09 14:05:00,62.75,62.78,62.75,62.75,17700.0,56.2895,56.3164,56.2895,56.2895,17700.0
2014-01-09 14:10:00,62.76,62.8,62.75,62.8,4800.0,56.2985,56.3344,56.2895,56.3344,4800.0
2014-01-09 14:15:00,62.79,62.82,62.75,62.82,34500.0,56.3254,56.3523,56.2895,56.3523,34500.0
2014-01-09 14:20:00,62.83,62.9,62.79,62.88,26100.0,56.3613,56.4241,56.3254,56.4061,26100.0
2014-01-09 14:25:00,62.85,62.86,62.83,62.83,9600.0,56.3792,56.3882,56.3613,56.3613,9600.0
2014-01-09 14:30:00,62.83,62.84,62.79,62.82,37500.0,56.3613,56.3702,56.3254,56.3523,37500.0
2014-01-09 14:35:00,62.82,62.86,62.8,62.84,10500.0,56.3523,56.3882,56.3344,56.3702,10500.0
2014-01-09 14:40:00,62.83,62.88,62.82,62.88,22200.0,56.3613,56.4061,56.3523,56.4061,22200.0
2014-01-09 14:45:00,62.89,62.9,62.84,62.85,24600.0,56.4151,56.4241,56.3702,56.3792,24600.0
2014-01-09 14:50:00,62.85,62.88,62.82,62.82,22200.0,56.3792,56.4061,56.3523,56.3523,22200.0
2014-01-09 14:55:00,62.82,62.83,62.8,62.8,11400.0,56.3523,56.3613,56.3344,56.3344,11400.0
2014-01-09 15:00:00,62.81,62.86,62.8,62.86,16200.0,56.3433,56.3882,56.3344,56.3882,16200.0
2014-01-09 15:05:00,62.86,62.89,62.8,62.81,39000.0,56.3882,56.4151,56.3344,56.3433,39000.0
2014-01-09 15:10:00,62.81,62.87,62.81,62.85,10500.0,56.3433,56.3972,56.3433,56.3792,10500.0
2014-01-09 15:15:00,62.88,62.92,62.83,62.83,20400.0,56.4061,56.442,56.3613,56.3613,20400.0
2014-01-09 15:20:00,62.84,62.88,62.83,62.83,15600.0,56.3702,56.4061,56.3613,56.3613,15600.0
2014-01-09 15:25:00,62.83,62.89,62.82,62.85,33000.0,56.3613,56.4151,56.3523,56.3792,33000.0
2014-01-09 15:30:00,62.88,62.91,62.83,62.85,15900.0,56.4061,56.433,56.3613,56.3792,15900.0
2014-01-09 15:35:00,62.87,62.92,62.86,62.91,40800.0,56.3972,56.442,56.3882,56.433,40800.0
2014-01-09 15:40:00,62.93,62.98,62.9,62.91,60300.0,56.451,56.4958,56.4241,56.433,60300.0
2014-01-09 15:45:00,62.92,62.99,62.91,62.98,37200.0,56.442,56.5048,56.433,56.4958,37200.0
2014-01-09 15:50:00,62.98,63.02,62.95,63.01,90600.0,56.4958,56.5317,56.4689,56.5227,90600.0
2014-01-09 15:55:00,63.01,63.04,62.91,62.95,105600.0,56.5227,56.5497,56.433,56.4689,105600.0
2014-01-10 09:30:00,63.31,63.5,63.06,63.36,70500.0,56.7919,56.9623,56.5676,56.8367,70500.0
2014-01-10 09:35:00,63.37,63.47,63.24,63.33,35100.0,56.8457,56.9354,56.7291,56.8098,35100.0
2014-01-10 09:40:00,63.33,63.54,63.33,63.44,25500.0,56.8098,56.9982,56.8098,56.9085,25500.0
2014-01-10 09:45:00,63.42,63.53,63.38,63.43,43800.0,56.8905,56.9892,56.8546,56.8995,43800.0
2014-01-10 09:50:00,63.46,63.53,63.43,63.51,5700.0,56.9264,56.9892,56.8995,56.9713,5700.0
2014-01-10 09:55:00,63.52,63.53,63.35,63.4,21300.0,56.9802,56.9892,56.8277,56.8726,21300.0
2014-01-10 10:00:00,63.41,63.45,63.31,63.43,21600.0,56.8816,56.9174,56.7919,56.8995,21600.0
2014-01-10 10:05:00,63.4,63.42,63.33,63.38,16500.0,56.8726,56.8905,56.8098,56.8546,16500.0
2014-01-10 10:10:00,63.4,63.42,63.33,63.41,73500.0,56.8726,56.8905,56.8098,56.8816,73500.0
2014-01-10 10:15:00,63.36,63.45,63.33,63.45,17400.0,56.8367,56.9174,56.8098,56.9174,17400.0
2014-01-10 10:20:00,63.48,63.48,63.39,63.4,9300.0,56.9444,56.9444,56.8636,56.8726,9300.0
2014-01-10 10:25:00,63.41,63.47,63.37,63.46,123600.0,56.8816,56.9354,56.8457,56.9264,123600.0
2014-01-10 10:30:00,63.45,63.53,63.43,63.5,21300.0,56.9174,56.9892,56.8995,56.9623,21300.0
2014-01-10 10:35:00,63.51,63.55,63.47,63.55,40500.0,56.9713,57.0071,56.9354,57.0071,40500.0
2014-01-10 10:40:00,63.51,63.65,63.51,63.65,132000.0,56.9713,57.0968,56.9713,57.0968,132000.0
2014-01-10 10:45:00,63.66,63.76,63.64,63.66,40500.0,57.1058,57.1955,57.0879,57.1058,40500.0
2014-01-10 10:50:00,63.67,63.73,63.6,63.6,13500.0,57.1148,57.1686,57.052,57.052,13500.0
2014-01-10 10:55:00,63.61,63.64,63.58,63.6,18900.0,57.061,57.0879,57.0341,57.052,18900.0
2014-01-10 11:00:00,63.6,63.65,63.58,63.62,17100.0,57.052,57.0968,57.0341,57.0699,17100.0
2014-01-10 11:05:00,63.62,63.71,63.6,63.71,20400.0,57.0699,57.1507,57.052,57.1507,20400.0
2014-01-10 11:10:00,63.71,63.75,63.68,63.69,9600.0,57.1507,57.1866,57.1238,57.1327,9600.0
2014-01-10 11:15:00,63.67,63.67,63.62,63.64,9000.0,57.1148,57.1148,57.0699,57.0879,9000.0
2014-01-10 11:20:00,63.61,63.61,63.49,63.57,24900.0,57.061,57.061,56.9533,57.0251,24900.0
2014-01-10 11:25:00,63.51,63.59,63.51,63.57,9300.0,56.9713,57.043,56.9713,57.0251,9300.0
2014-01-10 11:30:00,63.55,63.55,63.48,63.52,10200.0,57.0071,57.0071,56.9444,56.9802,10200.0
2014-01-10 11:35:00,63.51,63.63,63.5,63.63,6900.0,56.9713,57.0789,56.9623,57.0789,6900.0
2014-01-10 11:40:00,63.63,63.63,63.61,63.62,6000.0,57.0789,57.0789,57.061,57.0699,6000.0
2014-01-10 11:45:00,63.58,63.58,63.53,63.58,14400.0,57.0341,57.0341,56.9892,57.0341,14400.0
2014-01-10 11:50:00,63.57,63.57,63.55,63.55,3300.0,57.0251,57.0251,57.0071,57.0071,3300.0
2014-01-10 11:55:00,63.55,63.61,63.52,63.57,9300.0,57.0071,57.061,56.9802,57.0251,9300.0
2014-01-10 12:00:00,63.57,63.6,63.52,63.57,17100.0,57.0251,57.052,56.9802,57.0251,17100.0
2014-01-10 12:05:00,63.57,63.65,63.57,63.65,27600.0,57.0251,57.0968,57.0251,57.0968,27600.0
2014-01-10 12:10:00,63.63,63.66,63.62,63.63,17700.0,57.0789,57.1058,57.0699,57.0789,17700.0
2014-01-10 12:15:00,63.63,63.74,63.63,63.74,17100.0,57.0789,57.1776,57.0789,57.1776,17100.0
2014-01-10 12:20:00,63.72,63.74,63.71,63.73,14400.0,57.1596,57.1776,57.1507,57.1686,14400.0
2014-01-10 12:25:00,63.73,63.75,63.71,63.74,8400.0,57.1686,57.1866,57.1507,57.1776,8400.0
2014-01-10 12:30:00,63.75,63.79,63.72,63.78,19200.0,57.1866,57.2224,57.1596,57.2135,19200.0
2014-01-10 12:35:00,63.78,63.89,63.78,63.88,37200.0,57.2135,57.3121,57.2135,57.3032,37200.0
2014-01-10 12:40:00,63.89,64.0,63.89,64.0,37200.0,57.3121,57.4108,57.3121,57.4108,37200.0
2014-01-10 12:45:00,63.99,64.06,63.98,64.04,34500.0,57.4018,57.4646,57.3929,57.4467,34500.0
2014-01-10 12:50:00,64.04,64.06,63.96,63.98,12600.0,57.4467,57.4646,57.3749,57.3929,12600.0
2014-01-10 12:55:00,63.97,63.97,63.88,63.88,15900.0,57.3839,57.3839,57.3032,57.3032,15900.0
2014-01-10 13:00:00,63.87,63.93,63.86,63.93,10800.0,57.2942,57.348,57.2852,57.348,10800.0
2014-01-10 13:05:00,63.9,63.95,63.9,63.94,8700.0,57.3211,57.366,57.3211,57.357,8700.0
2014-01-10 13:10:00,63.93,63.93,63.88,63.88,13500.0,57.348,57.348,57.3032,57.3032,13500.0
2014-01-10 13:15:00,63.88,64.0,63.88,63.99,20400.0,57.3032,57.4108,57.3032,57.4018,20400.0
2014-01-10 13:20:00,63.99,64.07,63.98,64.07,34800.0,57.4018,57.4736,57.3929,57.4736,34800.0
2014-01-10 13:25:00,64.07,64.16,64.07,64.16,25200.0,57.4736,57.5543,57.4736,57.5543,25200.0
2014-01-10 13:30:00,64.15,64.18,64.08,64.08,25500.0,57.5454,57.5723,57.4826,57.4826,25500.0
2014-01-10 13:35:00,64.1,64.1,64.06,64.1,13800.0,57.5005,57.5005,57.4646,57.5005,13800.0
2014-01-10 13:40:00,64.11,64.11,64.08,64.08,16500.0,57.5095,57.5095,57.4826,57.4826,16500.0
2014-01-10 13:45:00,64.08,64.11,64.08,64.08,15300.0,57.4826,57.5095,57.4826,57.4826,15300.0
2014-01-10 13:50:00,64.08,64.11,64.07,64.08,19500.0,57.4826,57.5095,57.4736,57.4826,19500.0
2014-01-10 13:55:00,64.07,64.09,64.06,64.09,32400.0,57.4736,57.4915,57.4646,57.4915,32400.0
2014-01-10 14:00:00,64.09,64.12,64.06,64.07,16200.0,57.4915,57.5185,57.4646,57.4736,16200.0
2014-01-10 14:05:00,64.07,64.14,64.04,64.14,57600.0,57.4736,57.5364,57.4467,57.5364,57600.0
2014-01-10 14:10:00,64.15,64.17,64.12,64.17,9600.0,57.5454,57.5633,57.5185,57.5633,9600.0
2014-01-10 14:15:00,64.17,64.17,64.11,64.14,8400.0,57.5633,57.5633,57.5095,57.5364,8400.0
2014-01-10 14:20:00,64.15,64.15,64.06,64.08,21300.0,57.5454,57.5454,57.4646,57.4826,21300.0
2014-01-10 14:25:00,64.06,64.08,64.06,64.08,17400.0,57.4646,57.4826,57.4646,57.4826,17400.0
2014-01-10 14:30:00,64.09,64.1,64.06,64.08,13500.0,57.4915,57.5005,57.4646,57.4826,13500.0
2014-01-10 14:35:00,64.08,64.09,64.06,64.07,27300.0,57.4826,57.4915,57.4646,57.4736,27300.0
2014-01-10 14:40:00,64.07,64.09,64.07,64.08,21000.0,57.4736,57.4915,57.4736,57.4826,21000.0
2014-01-10 14:45:00,64.07,64.08,63.99,64.0,26700.0,57.4736,57.4826,57.4018,57.4108,26700.0
2014-01-10 14:50:00,63.99,63.99,63.95,63.96,6300.0,57.4018,57.4018,57.366,57.3749,6300.0
2014-01-10 14:55:00,63.96,63.99,63.96,63.99,21600.0,57.3749,57.4018,57.3749,57.4018,21600.0
2014-01-10 15:00:00,63.99,64.05,63.99,64.03,30000.0,57.4018,57.4557,57.4018,57.4377,30000.0
2014-01-10 15:05:00,64.03,64.06,64.01,64.03,30300.0,57.4377,57.4646,57.4198,57.4377,30300.0
2014-01-10 15:10:00,64.02,64.04,64.0,64.02,19800.0,57.4288,57.4467,57.4108,57.4288,19800.0
2014-01-10 15:15:00,64.03,64.11,64.03,64.09,42900.0,57.4377,57.5095,57.4377,57.4915,42900.0
2014-01-10 15:20:00,64.1,64.12,64.06,64.06,23700.0,57.5005,57.5185,57.4646,57.4646,23700.0
2014-01-10 15:25:00,64.05,64.09,64.04,64.07,30000.0,57.4557,57.4915,57.4467,57.4736,30000.0
2014-01-10 15:30:00,64.07,64.12,64.07,64.1,28800.0,57.4736,57.5185,57.4736,57.5005,28800.0
2014-01-10 15:35:00,64.1,64.15,64.08,64.15,51000.0,57.5005,57.5454,57.4826,57.5454,51000.0
2014-01-10 15:40:00,64.15,64.25,64.14,64.23,64200.0,57.5454,57.6351,57.5364,57.6171,64200.0
2014-01-10 15:45:00,64.23,64.27,64.17,64.25,97800.0,57.6171,57.653,57.5633,57.6351,97800.0
2014-01-10 15:50:00,64.26,64.29,64.25,64.27,111900.0,57.644,57.671,57.6351,57.653,111900.0
2014-01-10 15:55:00,64.27,64.33,64.25,64.28,178200.0,57.653,57.7068,57.6351,57.662,178200.0
2014-01-13 09:30:00,63.95,63.95,63.84,63.94,27900.0,57.366,57.366,57.2673,57.357,27900.0
2014-01-13 09:35:00,63.86,64.12,63.86,64.12,11700.0,57.2852,57.5185,57.2852,57.5185,11700.0
2014-01-13 09:40:00,64.07,64.13,64.03,64.13,9300.0,57.4736,57.5274,57.4377,57.5274,9300.0
2014-01-13 09:45:00,64.11,64.11,64.0,64.04,21000.0,57.5095,57.5095,57.4108,57.4467,21000.0
2014-01-13 09:50:00,64.01,64.07,64.0,64.02,13200.0,57.4198,57.4736,57.4108,57.4288,13200.0
2014-01-13 09:55:00,64.01,64.07,63.98,64.05,7800.0,57.4198,57.4736,57.3929,57.4557,7800.0
2014-01-13 10:00:00,64.05,64.12,64.05,64.1,10800.0,57.4557,57.5185,57.4557,57.5005,10800.0
2014-01-13 10:05:00,64.13,64.2,64.11,64.2,7200.0,57.5274,57.5902,57.5095,57.5902,7200.0
2014-01-13 10:10:00,64.2,64.2,64.09,64.1,5700.0,57.5902,57.5902,57.4915,57.5005,5700.0
2014-01-13 10:15:00,64.11,64.14,64.09,64.09,10200.0,57.5095,57.5364,57.4915,57.4915,10200.0
2014-01-13 10:20:00,64.16,64.19,64.16,64.16,2700.0,57.5543,57.5813,57.5543,57.5543,2700.0
2014-01-13 10:25:00,64.18,64.26,64.17,64.25,6000.0,57.5723,57.644,57.5633,57.6351,6000.0
2014-01-13 10:30:00,64.28,64.33,64.24,64.3,14700.0,57.662,57.7068,57.6261,57.6799,14700.0
2014-01-13 10:35:00,64.31,64.31,64.28,64.31,1500.0,57.6889,57.6889,57.662,57.6889,1500.0
2014-01-13 10:40:00,64.29,64.29,64.21,64.27,23400.0,57.671,57.671,57.5992,57.653,23400.0
2014-01-13 10:45:00,64.27,64.28,64.23,64.26,3300.0,57.653,57.662,57.6171,57.644,3300.0
2014-01-13 10:50:00,64.26,64.26,64.15,64.15,9000.0,57.644,57.644,57.5454,57.5454,9000.0
2014-01-13 10:55:00,64.17,64.22,64.15,64.22,16800.0,57.5633,57.6082,57.5454,57.6082,16800.0
2014-01-13 11:00:00,64.25,64.25,64.14,64.14,5100.0,57.6351,57.6351,57.5364,57.5364,5100.0
2014-01-13 11:05:00,64.11,64.13,64.05,64.11,5400.0,57.5095,57.5274,57.4557,57.5095,5400.0
2014-01-13 11:10:00,64.11,64.22,64.08,64.21,9900.0,57.5095,57.6082,57.4826,57.5992,9900.0
2014-01-13 11:15:00,64.19,64.19,64.07,64.12,15300.0,57.5813,57.5813,57.4736,57.5185,15300.0
2014-01-13 11:20:00,64.09,64.22,64.08,64.22,9300.0,57.4915,57.6082,57.4826,57.6082,9300.0
2014-01-13 11:25:00,64.22,64.24,64.16,64.22,34200.0,57.6082,57.6261,57.5543,57.6082,34200.0
2014-01-13 11:30:00,64.22,64.27,64.19,64.19,2100.0,57.6082,57.653,57.5813,57.5813,2100.0
2014-01-13 11:35:00,64.22,64.23,64.21,64.21,1500.0,57.6082,57.6171,57.5992,57.5992,1500.0
2014-01-13 11:40:00,64.25,64.33,64.25,64.31,48000.0,57.6351,57.7068,57.6351,57.6889,48000.0
2014-01-13 11:45:00,64.33,64.33,64.21,64.3,14100.0,57.7068,57.7068,57.5992,57.6799,14100.0
2014-01-13 11:50:00,64.27,64.3,64.27,64.27,3600.0,57.653,57.6799,57.653,57.653,3600.0
2014-01-13 11:55:00,64.28,64.29,64.16,64.16,12900.0,57.662,57.671,57.5543,57.5543,12900.0
2014-01-13 12:00:00,64.19,64.21,64.14,64.15,10500.0,57.5813,57.5992,57.5364,57.5454,10500.0
2014-01-13 12:05:00,64.12,64.16,64.12,64.14,3600.0,57.5185,57.5543,57.5185,57.5364,3600.0
2014-01-13 12:10:00,64.19,64.19,64.12,64.16,5100.0,57.5813,57.5813,57.5185,57.5543,5100.0
2014-01-13 12:15:00,64.14,64.17,64.13,64.17,4800.0,57.5364,57.5633,57.5274,57.5633,4800.0
2014-01-13 12:20:00,64.16,64.18,64.13,64.14,6600.0,57.5543,57.5723,57.5274,57.5364,6600.0
2014-01-13 12:25:00,64.12,64.12,64.0,64.09,12900.0,57.5185,57.5185,57.4108,57.4915,12900.0
2014-01-13 12:30:00,64.09,64.1,64.03,64.1,12000.0,57.4915,57.5005,57.4377,57.5005,12000.0
2014-01-13 12:35:00,64.07,64.16,64.05,64.16,22200.0,57.4736,57.5543,57.4557,57.5543,22200.0
2014-01-13 12:40:00,64.16,64.17,64.11,64.12,10200.0,57.5543,57.5633,57.5095,57.5185,10200.0
2014-01-13 12:45:00,64.1,64.11,64.06,64.1,10500.0,57.5005,57.5095,57.4646,57.5005,10500.0
2014-01-13 12:50:00,64.1,64.1,64.06,64.08,5100.0,57.5005,57.5005,57.4646,57.4826,5100.0
2014-01-13 12:55:00,64.08,64.08,63.97,63.99,2400.0,57.4826,57.4826,57.3839,57.4018,2400.0
2014-01-13 13:00:00,63.95,63.99,63.93,63.99,12300.0,57.366,57.4018,57.348,57.4018,12300.0
2014-01-13 13:05:00,63.96,64.02,63.94,64.02,9000.0,57.3749,57.4288,57.357,57.4288,9000.0
2014-01-13 13:10:00,64.03,64.05,63.92,63.95,9300.0,57.4377,57.4557,57.3391,57.366,9300.0
2014-01-13 13:15:00,63.98,63.99,63.89,63.96,11700.0,57.3929,57.4018,57.3121,57.3749,11700.0
2014-01-13 13:20:00,63.95,64.0,63.95,63.99,9300.0,57.366,57.4108,57.366,57.4018,9300.0
2014-01-13 13:25:00,63.96,64.03,63.93,64.02,18900.0,57.3749,57.4377,57.348,57.4288,18900.0
2014-01-13 13:30:00,64.01,64.09,63.94,64.01,27000.0,57.4198,57.4915,57.357,57.4198,27000.0
2014-01-13 13:35:00,63.99,64.01,63.96,63.96,3900.0,57.4018,57.4198,57.3749,57.3749,3900.0
2014-01-13 13:40:00,63.96,63.99,63.96,63.97,18600.0,57.3749,57.4018,57.3749,57.3839,18600.0
2014-01-13 13:45:00,63.94,64.03,63.94,64.0,17100.0,57.357,57.4377,57.357,57.4108,17100.0
2014-01-13 13:50:00,63.98,64.03,63.91,64.03,73800.0,57.3929,57.4377,57.3301,57.4377,73800.0
2014-01-13 13:55:00,64.03,64.03,64.0,64.0,1500.0,57.4377,57.4377,57.4108,57.4108,1500.0
2014-01-13 14:00:00,64.01,64.02,63.89,63.91,12000.0,57.4198,57.4288,57.3121,57.3301,12000.0
2014-01-13 14:05:00,63.9,63.94,63.89,63.9,8400.0,57.3211,57.357,57.3121,57.3211,8400.0
2014-01-13 14:10:00,63.91,63.97,63.86,63.93,6900.0,57.3301,57.3839,57.2852,57.348,6900.0
2014-01-13 14:15:00,63.94,63.95,63.88,63.91,11400.0,57.357,57.366,57.3032,57.3301,11400.0
2014-01-13 14:20:00,63.92,63.92,63.86,63.87,6600.0,57.3391,57.3391,57.2852,57.2942,6600.0
2014-01-13 14:25:00,63.87,63.93,63.87,63.9,9300.0,57.2942,57.348,57.2942,57.3211,9300.0
2014-01-13 14:30:00,63.86,63.92,63.86,63.91,7200.0,57.2852,57.3391,57.2852,57.3301,7200.0
2014-01-13 14:35:00,63.9,63.91,63.85,63.89,19200.0,57.3211,57.3301,57.2763,57.3121,19200.0
2014-01-13 14:40:00,63.89,63.92,63.86,63.9,14100.0,57.3121,57.3391,57.2852,57.3211,14100.0
2014-01-13 14:45:00,63.9,63.9,63.87,63.87,15300.0,57.3211,57.3211,57.2942,57.2942,15300.0
2014-01-13 14:50:00,63.91,63.91,63.8,63.87,10200.0,57.3301,57.3301,57.2314,57.2942,10200.0
2014-01-13 14:55:00,63.9,63.91,63.8,63.82,20400.0,57.3211,57.3301,57.2314,57.2493,20400.0
2014-01-13 15:00:00,63.81,63.93,63.69,63.87,59700.0,57.2404,57.348,57.1327,57.2942,59700.0
2014-01-13 15:05:00,63.82,63.82,63.66,63.66,13200.0,57.2493,57.2493,57.1058,57.1058,13200.0
2014-01-13 15:10:00,63.69,63.71,63.66,63.66,16200.0,57.1327,57.1507,57.1058,57.1058,16200.0
2014-01-13 15:15:00,63.66,63.68,63.58,63.66,51300.0,57.1058,57.1238,57.0341,57.1058,51300.0
2014-01-13 15:20:00,63.66,63.69,63.58,63.63,26400.0,57.1058,57.1327,57.0341,57.0789,26400.0
2014-01-13 15:25:00,63.6,63.69,63.59,63.68,16500.0,57.052,57.1327,57.043,57.1238,16500.0
2014-01-13 15:30:00,63.68,63.76,63.65,63.73,30600.0,57.1238,57.1955,57.0968,57.1686,30600.0
2014-01-13 15:35:00,63.71,63.71,63.59,63.64,14400.0,57.1507,57.1507,57.043,57.0879,14400.0
2014-01-13 15:40:00,63.62,63.65,63.54,63.65,36600.0,57.0699,57.0968,56.9982,57.0968,36600.0
2014-01-13 15:45:00,63.64,63.73,63.56,63.67,45300.0,57.0879,57.1686,57.0161,57.1148,45300.0
2014-01-13 15:50:00,63.68,63.79,63.68,63.77,48600.0,57.1238,57.2224,57.1238,57.2045,48600.0
2014-01-13 15:55:00,63.78,63.78,63.69,63.75,87900.0,57.2135,57.2135,57.1327,57.1866,87900.0
2014-01-14 09:30:00,64.13,64.28,63.84,63.96,39900.0,57.5274,57.662,57.2673,57.3749,39900.0
2014-01-14 09:35:00,64.01,64.15,63.9,64.06,45300.0,57.4198,57.5454,57.3211,57.4646,45300.0
2014-01-14 09:40:00,64.05,64.05,63.88,63.97,9000.0,57.4557,57.4557,57.3032,57.3839,9000.0
2014-01-14 09:45:00,63.95,63.95,63.63,63.7,18000.0,57.366,57.366,57.0789,57.1417,18000.0
2014-01-14 09:50:00,63.7,63.7,63.59,63.64,30900.0,57.1417,57.1417,57.043,57.0879,30900.0
2014-01-14 09:55:00,63.61,63.63,63.48,63.49,51900.0,57.061,57.0789,56.9444,56.9533,51900.0
2014-01-14 10:00:00,63.53,63.66,63.52,63.57,46200.0,56.9892,57.1058,56.9802,57.0251,46200.0
2014-01-14 10:05:00,63.62,63.69,63.56,63.63,49200.0,57.0699,57.1327,57.0161,57.0789,49200.0
2014-01-14 10:10:00,63.63,63.65,63.58,63.59,21900.0,57.0789,57.0968,57.0341,57.043,21900.0
2014-01-14 10:15:00,63.67,63.72,63.64,63.72,30900.0,57.1148,57.1596,57.0879,57.1596,30900.0
2014-01-14 10:20:00,63.73,63.74,63.65,63.68,14400.0,57.1686,57.1776,57.0968,57.1238,14400.0
2014-01-14 10:25:00,63.69,63.73,63.61,63.68,47700.0,57.1327,57.1686,57.061,57.1238,47700.0
2014-01-14 10:30:00,63.71,63.86,63.71,63.85,9300.0,57.1507,57.2852,57.1507,57.2763,9300.0
2014-01-14 10:35:00,63.9,63.9,63.81,63.89,15000.0,57.3211,57.3211,57.2404,57.3121,15000.0
2014-01-14 10:40:00,63.9,64.0,63.9,63.97,6900.0,57.3211,57.4108,57.3211,57.3839,6900.0
2014-01-14 10:45:00,63.96,63.98,63.91,63.91,4800.0,57.3749,57.3929,57.3301,57.3301,4800.0
2014-01-14 10:50:00,63.88,63.91,63.85,63.89,3300.0,57.3032,57.3301,57.2763,57.3121,3300.0
2014-01-14 10:55:00,63.91,64.2,63.91,64.16,39000.0,57.3301,57.5902,57.3301,57.5543,39000.0
2014-01-14 11:00:00,64.16,64.16,64.1,64.12,7200.0,57.5543,57.5543,57.5005,57.5185,7200.0
2014-01-14 11:05:00,64.07,64.07,63.94,63.94,3900.0,57.4736,57.4736,57.357,57.357,3900.0
2014-01-14 11:10:00,63.91,64.0,63.89,64.0,8700.0,57.3301,57.4108,57.3121,57.4108,8700.0
2014-01-14 11:15:00,64.0,64.16,63.99,64.14,9900.0,57.4108,57.5543,57.4018,57.5364,9900.0
2014-01-14 11:20:00,64.13,64.16,64.07,64.07,3300.0,57.5274,57.5543,57.4736,57.4736,3300.0
2014-01-14 11:25:00,64.05,64.05,63.96,63.96,3000.0,57.4557,57.4557,57.3749,57.3749,3000.0
2014-01-14 11:30:00,63.98,64.01,63.94,63.97,21600.0,57.3929,57.4198,57.357,57.3839,21600.0
2014-01-14 11:35:00,64.0,64.02,63.95,63.99,11700.0,57.4108,57.4288,57.366,57.4018,11700.0
2014-01-14 11:40:00,63.98,64.06,63.98,63.99,13200.0,57.3929,57.4646,57.3929,57.4018,13200.0
2014-01-14 11:45:00,64.0,64.0,63.94,63.95,6900.0,57.4108,57.4108,57.357,57.366,6900.0
2014-01-14 11:50:00,64.0,64.0,63.92,64.0,19500.0,57.4108,57.4108,57.3391,57.4108,19500.0
2014-01-14 11:55:00,63.99,64.06,63.97,64.06,9000.0,57.4018,57.4646,57.3839,57.4646,9000.0
2014-01-14 12:00:00,64.13,64.15,64.1,64.15,8700.0,57.5274,57.5454,57.5005,57.5454,8700.0
2014-01-14 12:05:00,64.13,64.14,64.08,64.09,4500.0,57.5274,57.5364,57.4826,57.4915,4500.0
2014-01-14 12:10:00,64.07,64.07,64.03,64.07,5700.0,57.4736,57.4736,57.4377,57.4736,5700.0
2014-01-14 12:15:00,64.08,64.17,64.08,64.14,9000.0,57.4826,57.5633,57.4826,57.5364,9000.0
2014-01-14 12:20:00,64.16,64.24,64.16,64.24,4500.0,57.5543,57.6261,57.5543,57.6261,4500.0
2014-01-14 12:25:00,64.2,64.22,64.18,64.2,3300.0,57.5902,57.6082,57.5723,57.5902,3300.0
2014-01-14 12:30:00,64.2,64.22,64.1,64.1,5100.0,57.5902,57.6082,57.5005,57.5005,5100.0
2014-01-14 12:35:00,64.13,64.17,64.12,64.12,8700.0,57.5274,57.5633,57.5185,57.5185,8700.0
2014-01-14 12:40:00,64.1,64.21,64.1,64.2,9300.0,57.5005,57.5992,57.5005,57.5902,9300.0
2014-01-14 12:45:00,64.21,64.21,64.18,64.2,5400.0,57.5992,57.5992,57.5723,57.5902,5400.0
2014-01-14 12:50:00,64.2,64.21,64.18,64.2,2700.0,57.5902,57.5992,57.5723,57.5902,2700.0
2014-01-14 12:55:00,64.21,64.26,64.19,64.23,8700.0,57.5992,57.644,57.5813,57.6171,8700.0
2014-01-14 13:00:00,64.26,64.26,64.22,64.22,5100.0,57.644,57.644,57.6082,57.6082,5100.0
2014-01-14 13:05:00,64.19,64.2,64.18,64.2,4200.0,57.5813,57.5902,57.5723,57.5902,4200.0
2014-01-14 13:10:00,64.18,64.2,64.16,64.19,6000.0,57.5723,57.5902,57.5543,57.5813,6000.0
2014-01-14 13:15:00,64.22,64.24,64.21,64.22,5100.0,57.6082,57.6261,57.5992,57.6082,5100.0
2014-01-14 13:20:00,64.21,64.23,64.12,64.13,12600.0,57.5992,57.6171,57.5185,57.5274,12600.0
2014-01-14 13:25:00,64.11,64.11,64.08,64.08,5100.0,57.5095,57.5095,57.4826,57.4826,5100.0
2014-01-14 13:30:00,64.09,64.11,64.06,64.09,10500.0,57.4915,57.5095,57.4646,57.4915,10500.0
2014-01-14 13:35:00,64.08,64.15,64.08,64.15,5400.0,57.4826,57.5454,57.4826,57.5454,5400.0
2014-01-14 13:40:00,64.18,64.19,64.08,64.08,26100.0,57.5723,57.5813,57.4826,57.4826,26100.0
2014-01-14 13:45:00,64.08,64.08,63.99,63.99,15000.0,57.4826,57.4826,57.4018,57.4018,15000.0
2014-01-14 13:50:00,64.0,64.04,64.0,64.04,6600.0,57.4108,57.4467,57.4108,57.4467,6600.0
2014-01-14 13:55:00,64.02,64.03,63.98,64.03,5400.0,57.4288,57.4377,57.3929,57.4377,5400.0
2014-01-14 14:00:00,64.04,64.04,63.97,63.97,8100.0,57.4467,57.4467,57.3839,57.3839,8100.0
2014-01-14 14:05:00,63.97,64.03,63.95,64.03,6300.0,57.3839,57.4377,57.366,57.4377,6300.0
2014-01-14 14:10:00,64.02,64.04,63.98,64.03,7500.0,57.4288,57.4467,57.3929,57.4377,7500.0
2014-01-14 14:15:00,64.02,64.03,63.99,63.99,7800.0,57.4288,57.4377,57.4018,57.4018,7800.0
2014-01-14 14:20:00,63.99,64.02,63.98,64.02,3300.0,57.4018,57.4288,57.3929,57.4288,3300.0
2014-01-14 14:25:00,64.02,64.24,64.02,64.24,24900.0,57.4288,57.6261,57.4288,57.6261,24900.0
2014-01-14 14:30:00,64.24,64.33,64.24,64.31,35700.0,57.6261,57.7068,57.6261,57.6889,35700.0
2014-01-14 14:35:00,64.3,64.31,64.28,64.31,3900.0,57.6799,57.6889,57.662,57.6889,3900.0
2014-01-14 14:40:00,64.31,64.31,64.27,64.27,9900.0,57.6889,57.6889,57.653,57.653,9900.0
2014-01-14 14:45:00,64.27,64.33,64.27,64.33,9300.0,57.653,57.7068,57.653,57.7068,9300.0
2014-01-14 14:50:00,64.32,64.39,64.31,64.39,33600.0,57.6979,57.7607,57.6889,57.7607,33600.0
2014-01-14 14:55:00,64.38,64.38,64.29,64.31,10800.0,57.7517,57.7517,57.671,57.6889,10800.0
2014-01-14 15:00:00,64.31,64.32,64.27,64.3,7800.0,57.6889,57.6979,57.653,57.6799,7800.0
2014-01-14 15:05:00,64.31,64.32,64.28,64.31,9900.0,57.6889,57.6979,57.662,57.6889,9900.0
2014-01-14 15:10:00,64.3,64.3,64.28,64.3,9000.0,57.6799,57.6799,57.662,57.6799,9000.0
2014-01-14 15:15:00,64.3,64.38,64.29,64.37,14700.0,57.6799,57.7517,57.671,57.7427,14700.0
2014-01-14 15:20:00,64.35,64.45,64.32,64.44,28800.0,57.7248,57.8145,57.6979,57.8055,28800.0
2014-01-14 15:25:00,64.44,64.48,64.4,64.48,27300.0,57.8055,57.8414,57.7696,57.8414,27300.0
2014-01-14 15:30:00,64.48,64.48,64.39,64.42,28500.0,57.8414,57.8414,57.7607,57.7876,28500.0
2014-01-14 15:35:00,64.42,64.42,64.34,64.36,17700.0,57.7876,57.7876,57.7158,57.7338,17700.0
2014-01-14 15:40:00,64.35,64.39,64.31,64.38,23100.0,57.7248,57.7607,57.6889,57.7517,23100.0
2014-01-14 15:45:00,64.37,64.46,64.36,64.43,45300.0,57.7427,57.8235,57.7338,57.7965,45300.0
2014-01-14 15:50:00,64.42,64.47,64.39,64.46,40500.0,57.7876,57.8324,57.7607,57.8235,40500.0
2014-01-14 15:55:00,64.46,64.51,64.39,64.49,97500.0,57.8235,57.8683,57.7607,57.8504,97500.0
2014-01-15 09:30:00,64.43,64.49,64.35,64.38,33300.0,57.7965,57.8504,57.7248,57.7517,33300.0
2014-01-15 09:35:00,64.41,64.48,64.4,64.48,10200.0,57.7786,57.8414,57.7696,57.8414,10200.0
2014-01-15 09:40:00,64.42,64.48,64.37,64.37,11100.0,57.7876,57.8414,57.7427,57.7427,11100.0
2014-01-15 09:45:00,64.37,64.57,64.37,64.54,42900.0,57.7427,57.9221,57.7427,57.8952,42900.0
2014-01-15 09:50:00,64.54,64.57,64.46,64.55,49500.0,57.8952,57.9221,57.8235,57.9042,49500.0
2014-01-15 09:55:00,64.56,64.56,64.44,64.44,11700.0,57.9132,57.9132,57.8055,57.8055,11700.0
2014-01-15 10:00:00,64.48,64.61,64.46,64.51,15600.0,57.8414,57.958,57.8235,57.8683,15600.0
2014-01-15 10:05:00,64.47,64.47,64.41,64.41,5400.0,57.8324,57.8324,57.7786,57.7786,5400.0
2014-01-15 10:10:00,64.41,64.41,64.34,64.34,15300.0,57.7786,57.7786,57.7158,57.7158,15300.0
2014-01-15 10:15:00,64.31,64.36,64.28,64.36,13800.0,57.6889,57.7338,57.662,57.7338,13800.0
2014-01-15 10:20:00,64.38,64.4,64.34,64.4,6600.0,57.7517,57.7696,57.7158,57.7696,6600.0
2014-01-15 10:25:00,64.38,64.45,64.35,64.44,35400.0,57.7517,57.8145,57.7248,57.8055,35400.0
2014-01-15 10:30:00,64.44,64.49,64.44,64.48,10800.0,57.8055,57.8504,57.8055,57.8414,10800.0
2014-01-15 10:35:00,64.47,64.47,64.36,64.39,9600.0,57.8324,57.8324,57.7338,57.7607,9600.0
2014-01-15 10:40:00,64.34,64.38,64.34,64.34,11100.0,57.7158,57.7517,57.7158,57.7158,11100.0
2014-01-15 10:45:00,64.33,64.41,64.31,64.41,16800.0,57.7068,57.7786,57.6889,57.7786,16800.0
2014-01-15 10:50:00,64.4,64.41,64.33,64.36,12600.0,57.7696,57.7786,57.7068,57.7338,12600.0
2014-01-15 10:55:00,64.35,64.37,64.32,64.35,6900.0,57.7248,57.7427,57.6979,57.7248,6900.0
2014-01-15 11:00:00,64.39,64.46,64.37,64.46,32400.0,57.7607,57.8235,57.7427,57.8235,32400.0
2014-01-15 11:05:00,64.47,64.57,64.47,64.53,9600.0,57.8324,57.9221,57.8324,57.8862,9600.0
2014-01-15 11:10:00,64.53,64.54,64.49,64.51,8700.0,57.8862,57.8952,57.8504,57.8683,8700.0
2014-01-15 11:15:00,64.52,64.55,64.45,64.46,17100.0,57.8773,57.9042,57.8145,57.8235,17100.0
2014-01-15 11:20:00,64.43,64.48,64.41,64.45,34200.0,57.7965,57.8414,57.7786,57.8145,34200.0
2014-01-15 11:25:00,64.39,64.48,64.37,64.43,31800.0,57.7607,57.8414,57.7427,57.7965,31800.0
2014-01-15 11:30:00,64.45,64.47,64.44,64.45,3900.0,57.8145,57.8324,57.8055,57.8145,3900.0
2014-01-15 11:35:00,64.45,64.45,64.38,64.38,16800.0,57.8145,57.8145,57.7517,57.7517,16800.0
2014-01-15 11:40:00,64.4,64.4,64.33,64.4,12000.0,57.7696,57.7696,57.7068,57.7696,12000.0
2014-01-15 11:45:00,64.38,64.43,64.38,64.39,7200.0,57.7517,57.7965,57.7517,57.7607,7200.0
2014-01-15 11:50:00,64.35,64.35,64.29,64.33,8100.0,57.7248,57.7248,57.671,57.7068,8100.0
2014-01-15 11:55:00,64.34,64.34,64.23,64.29,16200.0,57.7158,57.7158,57.6171,57.671,16200.0
2014-01-15 12:00:00,64.3,64.38,64.3,64.35,10500.0,57.6799,57.7517,57.6799,57.7248,10500.0
2014-01-15 12:05:00,64.34,64.35,64.3,64.34,7800.0,57.7158,57.7248,57.6799,57.7158,7800.0
2014-01-15 12:10:00,64.35,64.37,64.3,64.3,9900.0,57.7248,57.7427,57.6799,57.6799,9900.0
2014-01-15 12:15:00,64.29,64.3,64.27,64.3,5400.0,57.671,57.6799,57.653,57.6799,5400.0
2014-01-15 12:20:00,64.28,64.32,64.28,64.3,11100.0,57.662,57.6979,57.662,57.6799,11100.0
2014-01-15 12:25:00,64.29,64.35,64.28,64.35,4500.0,57.671,57.7248,57.662,57.7248,4500.0
2014-01-15 12:30:00,64.35,64.37,64.28,64.3,34500.0,57.7248,57.7427,57.662,57.6799,34500.0
2014-01-15 12:35:00,64.3,64.38,64.3,64.33,25800.0,57.6799,57.7517,57.6799,57.7068,25800.0
2014-01-15 12:40:00,64.32,64.32,64.26,64.26,6000.0,57.6979,57.6979,57.644,57.644,6000.0
2014-01-15 12:45:00,64.26,64.26,64.24,64.24,3300.0,57.644,57.644,57.6261,57.6261,3300.0
2014-01-15 12:50:00,64.26,64.29,64.25,64.28,6300.0,57.644,57.671,57.6351,57.662,6300.0
2014-01-15 12:55:00,64.28,64.29,64.26,64.29,3900.0,57.662,57.671,57.644,57.671,3900.0
2014-01-15 13:00:00,64.29,64.37,64.28,64.37,15900.0,57.671,57.7427,57.662,57.7427,15900.0
2014-01-15 13:05:00,64.39,64.41,64.37,64.37,5400.0,57.7607,57.7786,57.7427,57.7427,5400.0
2014-01-15 13:10:00,64.35,64.37,64.33,64.33,5400.0,57.7248,57.7427,57.7068,57.7068,5400.0
2014-01-15 13:15:00,64.33,64.37,64.32,64.37,5400.0,57.7068,57.7427,57.6979,57.7427,5400.0
2014-01-15 13:20:00,64.33,64.34,64.3,64.31,9600.0,57.7068,57.7158,57.6799,57.6889,9600.0
2014-01-15 13:25:00,64.29,64.29,64.22,64.22,4800.0,57.671,57.671,57.6082,57.6082,4800.0
2014-01-15 13:30:00,64.19,64.23,64.19,64.21,14400.0,57.5813,57.6171,57.5813,57.5992,14400.0
2014-01-15 13:35:00,64.21,64.23,64.16,64.18,5700.0,57.5992,57.6171,57.5543,57.5723,5700.0
2014-01-15 13:40:00,64.17,64.22,64.13,64.21,18300.0,57.5633,57.6082,57.5274,57.5992,18300.0
2014-01-15 13:45:00,64.19,64.19,64.18,64.19,3600.0,57.5813,57.5813,57.5723,57.5813,3600.0
2014-01-15 13:50:00,64.2,64.22,64.17,64.2,8400.0,57.5902,57.6082,57.5633,57.5902,8400.0
2014-01-15 13:55:00,64.2,64.2,64.18,64.19,3000.0,57.5902,57.5902,57.5723,57.5813,3000.0
2014-01-15 14:00:00,64.19,64.23,64.19,64.22,12900.0,57.5813,57.6171,57.5813,57.6082,12900.0
2014-01-15 14:05:00,64.24,64.27,64.23,64.27,12300.0,57.6261,57.653,57.6171,57.653,12300.0
2014-01-15 14:10:00,64.26,64.3,64.25,64.29,5700.0,57.644,57.6799,57.6351,57.671,5700.0
2014-01-15 14:15:00,64.33,64.36,64.33,64.36,6600.0,57.7068,57.7338,57.7068,57.7338,6600.0
2014-01-15 14:20:00,64.36,64.37,64.33,64.35,5100.0,57.7338,57.7427,57.7068,57.7248,5100.0
2014-01-15 14:25:00,64.39,64.39,64.34,64.34,7500.0,57.7607,57.7607,57.7158,57.7158,7500.0
2014-01-15 14:30:00,64.36,64.4,64.36,64.36,6000.0,57.7338,57.7696,57.7338,57.7338,6000.0
2014-01-15 14:35:00,64.37,64.37,64.31,64.33,19200.0,57.7427,57.7427,57.6889,57.7068,19200.0
2014-01-15 14:40:00,64.35,64.37,64.35,64.37,6000.0,57.7248,57.7427,57.7248,57.7427,6000.0
2014-01-15 14:45:00,64.39,64.4,64.36,64.36,12600.0,57.7607,57.7696,57.7338,57.7338,12600.0
2014-01-15 14:50:00,64.36,64.36,64.34,64.36,7200.0,57.7338,57.7338,57.7158,57.7338,7200.0
2014-01-15 14:55:00,64.35,64.38,64.32,64.38,20700.0,57.7248,57.7517,57.6979,57.7517,20700.0
2014-01-15 15:00:00,64.38,64.39,64.33,64.38,10500.0,57.7517,57.7607,57.7068,57.7517,10500.0
2014-01-15 15:05:00,64.38,64.39,64.37,64.38,3900.0,57.7517,57.7607,57.7427,57.7517,3900.0
2014-01-15 15:10:00,64.38,64.38,64.25,64.27,50400.0,57.7517,57.7517,57.6351,57.653,50400.0
2014-01-15 15:15:00,64.28,64.31,64.2,64.25,93600.0,57.662,57.6889,57.5902,57.6351,93600.0
2014-01-15 15:20:00,64.26,64.31,64.26,64.3,60300.0,57.644,57.6889,57.644,57.6799,60300.0
2014-01-15 15:25:00,64.31,64.33,64.26,64.3,11100.0,57.6889,57.7068,57.644,57.6799,11100.0
2014-01-15 15:30:00,64.3,64.34,64.3,64.34,15600.0,57.6799,57.7158,57.6799,57.7158,15600.0
2014-01-15 15:35:00,64.34,64.41,64.34,64.4,21900.0,57.7158,57.7786,57.7158,57.7696,21900.0
2014-01-15 15:40:00,64.4,64.4,64.34,64.36,29100.0,57.7696,57.7696,57.7158,57.7338,29100.0
2014-01-15 15:45:00,64.38,64.41,64.32,64.34,34800.0,57.7517,57.7786,57.6979,57.7158,34800.0
2014-01-15 15:50:00,64.35,64.39,64.34,64.38,37800.0,57.7248,57.7607,57.7158,57.7517,37800.0
2014-01-15 15:55:00,64.38,64.4,64.33,64.37,47100.0,57.7517,57.7696,57.7068,57.7427,47100.0
2014-01-16 09:30:00,64.17,64.31,64.03,64.03,21900.0,57.5633,57.6889,57.4377,57.4377,21900.0
2014-01-16 09:35:00,64.15,64.21,64.06,64.21,4800.0,57.5454,57.5992,57.4646,57.5992,4800.0
2014-01-16 09:40:00,64.23,64.36,64.21,64.33,30300.0,57.6171,57.7338,57.5992,57.7068,30300.0
2014-01-16 09:45:00,64.33,64.44,64.33,64.44,18600.0,57.7068,57.8055,57.7068,57.8055,18600.0
2014-01-16 09:50:00,64.43,64.5,64.42,64.5,14400.0,57.7965,57.8593,57.7876,57.8593,14400.0
2014-01-16 09:55:00,64.49,64.54,64.4,64.4,6900.0,57.8504,57.8952,57.7696,57.7696,6900.0
2014-01-16 10:00:00,64.4,64.43,64.31,64.32,8700.0,57.7696,57.7965,57.6889,57.6979,8700.0
2014-01-16 10:05:00,64.31,64.36,64.27,64.3,28800.0,57.6889,57.7338,57.653,57.6799,28800.0
2014-01-16 10:10:00,64.26,64.31,64.15,64.21,6300.0,57.644,57.6889,57.5454,57.5992,6300.0
2014-01-16 10:15:00,64.22,64.22,64.11,64.11,5700.0,57.6082,57.6082,57.5095,57.5095,5700.0
2014-01-16 10:20:00,64.11,64.16,64.07,64.15,15000.0,57.5095,57.5543,57.4736,57.5454,15000.0
2014-01-16 10:25:00,64.15,64.15,64.04,64.15,15900.0,57.5454,57.5454,57.4467,57.5454,15900.0
2014-01-16 10:30:00,64.15,64.16,64.03,64.03,9000.0,57.5454,57.5543,57.4377,57.4377,9000.0
2014-01-16 10:35:00,64.04,64.11,64.04,64.06,11700.0,57.4467,57.5095,57.4467,57.4646,11700.0
2014-01-16 10:40:00,64.06,64.11,64.04,64.07,8400.0,57.4646,57.5095,57.4467,57.4736,8400.0
2014-01-16 10:45:00,64.04,64.15,64.04,64.12,15900.0,57.4467,57.5454,57.4467,57.5185,15900.0
2014-01-16 10:50:00,64.13,64.14,64.08,64.12,16800.0,57.5274,57.5364,57.4826,57.5185,16800.0
2014-01-16 10:55:00,64.11,64.17,64.11,64.13,2100.0,57.5095,57.5633,57.5095,57.5274,2100.0
2014-01-16 11:00:00,64.12,64.21,64.12,64.2,13500.0,57.5185,57.5992,57.5185,57.5902,13500.0
2014-01-16 11:05:00,64.23,64.24,64.18,64.18,2700.0,57.6171,57.6261,57.5723,57.5723,2700.0
2014-01-16 11:10:00,64.24,64.27,64.19,64.21,13800.0,57.6261,57.653,57.5813,57.5992,13800.0
2014-01-16 11:15:00,64.21,64.25,64.18,64.22,6900.0,57.5992,57.6351,57.5723,57.6082,6900.0
2014-01-16 11:20:00,64.19,64.23,64.19,64.21,1200.0,57.5813,57.6171,57.5813,57.5992,1200.0
2014-01-16 11:25:00,64.19,64.19,64.17,64.18,3300.0,57.5813,57.5813,57.5633,57.5723,3300.0
2014-01-16 11:30:00,64.21,64.21,64.19,64.19,600.0,57.5992,57.5992,57.5813,57.5813,600.0
2014-01-16 11:35:00,64.23,64.23,64.22,64.23,2400.0,57.6171,57.6171,57.6082,57.6171,2400.0
2014-01-16 11:40:00,64.25,64.28,64.25,64.28,2100.0,57.6351,57.662,57.6351,57.662,2100.0
2014-01-16 11:45:00,64.29,64.32,64.29,64.3,8100.0,57.671,57.6979,57.671,57.6799,8100.0
2014-01-16 11:50:00,64.28,64.31,64.28,64.31,900.0,57.662,57.6889,57.662,57.6889,900.0
2014-01-16 11:55:00,64.3,64.3,64.27,64.3,3600.0,57.6799,57.6799,57.653,57.6799,3600.0
2014-01-16 12:00:00,64.34,64.35,64.32,64.35,6000.0,57.7158,57.7248,57.6979,57.7248,6000.0
2014-01-16 12:05:00,64.35,64.35,64.24,64.25,8400.0,57.7248,57.7248,57.6261,57.6351,8400.0
2014-01-16 12:10:00,64.28,64.28,64.21,64.21,12600.0,57.662,57.662,57.5992,57.5992,12600.0
2014-01-16 12:15:00,64.21,64.26,64.21,64.23,3900.0,57.5992,57.644,57.5992,57.6171,3900.0
2014-01-16 12:20:00,64.27,64.27,64.25,64.25,2400.0,57.653,57.653,57.6351,57.6351,2400.0
2014-01-16 12:25:00,64.26,64.28,64.25,64.26,3000.0,57.644,57.662,57.6351,57.644,3000.0
2014-01-16 12:30:00,64.29,64.29,64.29,64.29,900.0,57.671,57.671,57.671,57.671,900.0
2014-01-16 12:35:00,64.3,64.3,64.25,64.25,3300.0,57.6799,57.6799,57.6351,57.6351,3300.0
2014-01-16 12:40:00,64.26,64.3,64.26,64.3,3600.0,57.644,57.6799,57.644,57.6799,3600.0
2014-01-16 12:45:00,64.29,64.34,64.29,64.33,2700.0,57.671,57.7158,57.671,57.7068,2700.0
2014-01-16 12:50:00,64.31,64.36,64.3,64.34,45600.0,57.6889,57.7338,57.6799,57.7158,45600.0
2014-01-16 12:55:00,64.33,64.39,64.33,64.34,1800.0,57.7068,57.7607,57.7068,57.7158,1800.0
2014-01-16 13:00:00,64.37,64.37,64.28,64.28,2700.0,57.7427,57.7427,57.662,57.662,2700.0
2014-01-16 13:05:00,64.25,64.25,64.25,64.25,900.0,57.6351,57.6351,57.6351,57.6351,900.0
2014-01-16 13:10:00,64.28,64.28,64.24,64.24,1800.0,57.662,57.662,57.6261,57.6261,1800.0
2014-01-16 13:15:00,64.25,64.25,64.22,64.22,3300.0,57.6351,57.6351,57.6082,57.6082,3300.0
2014-01-16 13:20:00,64.29,64.33,64.29,64.3,6000.0,57.671,57.7068,57.671,57.6799,6000.0
2014-01-16 13:25:00,64.33,64.33,64.28,64.31,3000.0,57.7068,57.7068,57.662,57.6889,3000.0
2014-01-16 13:30:00,64.28,64.32,64.28,64.3,43800.0,57.662,57.6979,57.662,57.6799,43800.0
2014-01-16 13:35:00,64.3,64.37,64.3,64.35,8100.0,57.6799,57.7427,57.6799,57.7248,8100.0
2014-01-16 13:40:00,64.33,64.34,64.3,64.3,4200.0,57.7068,57.7158,57.6799,57.6799,4200.0
2014-01-16 13:45:00,64.29,64.29,64.23,64.23,12000.0,57.671,57.671,57.6171,57.6171,12000.0
2014-01-16 13:50:00,64.21,64.27,64.2,64.24,3900.0,57.5992,57.653,57.5902,57.6261,3900.0
2014-01-16 13:55:00,64.26,64.26,64.24,64.24,2100.0,57.644,57.644,57.6261,57.6261,2100.0
2014-01-16 14:00:00,64.23,64.3,64.23,64.3,6900.0,57.6171,57.6799,57.6171,57.6799,6900.0
2014-01-16 14:05:00,64.28,64.29,64.21,64.21,3000.0,57.662,57.671,57.5992,57.5992,3000.0
2014-01-16 14:10:00,64.24,64.38,64.22,64.38,11400.0,57.6261,57.7517,57.6082,57.7517,11400.0
2014-01-16 14:15:00,64.36,64.48,64.36,64.48,53400.0,57.7338,57.8414,57.7338,57.8414,53400.0
2014-01-16 14:20:00,64.47,64.59,64.45,64.55,30600.0,57.8324,57.9401,57.8145,57.9042,30600.0
2014-01-16 14:25:00,64.56,64.58,64.54,64.58,10200.0,57.9132,57.9311,57.8952,57.9311,10200.0
2014-01-16 14:30:00,64.57,64.63,64.54,64.61,13500.0,57.9221,57.976,57.8952,57.958,13500.0
2014-01-16 14:35:00,64.6,64.69,64.59,64.64,45300.0,57.949,58.0298,57.9401,57.9849,45300.0
2014-01-16 14:40:00,64.64,64.7,64.62,64.7,21900.0,57.9849,58.0387,57.967,58.0387,21900.0
2014-01-16 14:45:00,64.7,64.75,64.64,64.65,15600.0,58.0387,58.0836,57.9849,57.9939,15600.0
2014-01-16 14:50:00,64.65,64.65,64.61,64.61,2100.0,57.9939,57.9939,57.958,57.958,2100.0
2014-01-16 14:55:00,64.6,64.63,64.57,64.63,8400.0,57.949,57.976,57.9221,57.976,8400.0
2014-01-16 15:00:00,64.65,64.68,64.63,64.63,3600.0,57.9939,58.0208,57.976,57.976,3600.0
2014-01-16 15:05:00,64.63,64.63,64.56,64.57,10500.0,57.976,57.976,57.9132,57.9221,10500.0
2014-01-16 15:10:00,64.57,64.58,64.53,64.54,15300.0,57.9221,57.9311,57.8862,57.8952,15300.0
2014-01-16 15:15:00,64.54,64.54,64.51,64.51,10500.0,57.8952,57.8952,57.8683,57.8683,10500.0
2014-01-16 15:20:00,64.52,64.53,64.46,64.46,11100.0,57.8773,57.8862,57.8235,57.8235,11100.0
2014-01-16 15:25:00,64.5,64.56,64.48,64.56,6900.0,57.8593,57.9132,57.8414,57.9132,6900.0
2014-01-16 15:30:00,64.53,64.55,64.51,64.51,13800.0,57.8862,57.9042,57.8683,57.8683,13800.0
2014-01-16 15:35:00,64.51,64.51,64.49,64.49,13200.0,57.8683,57.8683,57.8504,57.8504,13200.0
2014-01-16 15:40:00,64.5,64.51,64.47,64.51,8700.0,57.8593,57.8683,57.8324,57.8683,8700.0
2014-01-16 15:45:00,64.5,64.5,64.41,64.45,16500.0,57.8593,57.8593,57.7786,57.8145,16500.0
2014-01-16 15:50:00,64.43,64.5,64.43,64.49,36000.0,57.7965,57.8593,57.7965,57.8504,36000.0
2014-01-16 15:55:00,64.49,64.53,64.46,64.52,56700.0,57.8504,57.8862,57.8235,57.8773,56700.0
2014-01-17 09:30:00,64.72,64.74,64.64,64.73,163200.0,58.0567,58.0746,57.9849,58.0657,163200.0
2014-01-17 09:35:00,64.72,64.79,64.58,64.79,18000.0,58.0567,58.1195,57.9311,58.1195,18000.0
2014-01-17 09:40:00,64.81,65.18,64.81,65.17,120300.0,58.1374,58.4693,58.1374,58.4604,120300.0
2014-01-17 09:45:00,65.03,65.11,64.73,64.89,49200.0,58.3348,58.4065,58.0657,58.2092,49200.0
2014-01-17 09:50:00,64.92,65.09,64.84,65.09,21300.0,58.2361,58.3886,58.1643,58.3886,21300.0
2014-01-17 09:55:00,65.01,65.07,64.85,65.03,49200.0,58.3168,58.3707,58.1733,58.3348,49200.0
2014-01-17 10:00:00,65.03,65.05,64.88,65.05,5700.0,58.3348,58.3527,58.2002,58.3527,5700.0
2014-01-17 10:05:00,64.98,65.08,64.98,65.07,25500.0,58.2899,58.3796,58.2899,58.3707,25500.0
2014-01-17 10:10:00,65.1,65.18,65.03,65.18,24600.0,58.3976,58.4693,58.3348,58.4693,24600.0
2014-01-17 10:15:00,65.18,65.18,65.03,65.12,21900.0,58.4693,58.4693,58.3348,58.4155,21900.0
2014-01-17 10:20:00,65.11,65.11,65.03,65.03,12300.0,58.4065,58.4065,58.3348,58.3348,12300.0
2014-01-17 10:25:00,65.03,65.09,65.03,65.05,37800.0,58.3348,58.3886,58.3348,58.3527,37800.0
2014-01-17 10:30:00,65.11,65.11,65.03,65.03,5700.0,58.4065,58.4065,58.3348,58.3348,5700.0
2014-01-17 10:35:00,65.05,65.08,65.03,65.03,10800.0,58.3527,58.3796,58.3348,58.3348,10800.0
2014-01-17 10:40:00,65.03,65.07,65.03,65.06,28200.0,58.3348,58.3707,58.3348,58.3617,28200.0
2014-01-17 10:45:00,65.05,65.1,65.03,65.09,7200.0,58.3527,58.3976,58.3348,58.3886,7200.0
2014-01-17 10:50:00,65.04,65.08,65.03,65.08,15600.0,58.3437,58.3796,58.3348,58.3796,15600.0
2014-01-17 10:55:00,65.08,65.15,65.02,65.12,27600.0,58.3796,58.4424,58.3258,58.4155,27600.0
2014-01-17 11:00:00,65.12,65.15,65.09,65.13,7800.0,58.4155,58.4424,58.3886,58.4245,7800.0
2014-01-17 11:05:00,65.11,65.18,65.11,65.16,47400.0,58.4065,58.4693,58.4065,58.4514,47400.0
2014-01-17 11:10:00,65.14,65.16,65.11,65.14,11400.0,58.4334,58.4514,58.4065,58.4334,11400.0
2014-01-17 11:15:00,65.11,65.17,65.09,65.17,13500.0,58.4065,58.4604,58.3886,58.4604,13500.0
2014-01-17 11:20:00,65.14,65.16,65.07,65.07,12600.0,58.4334,58.4514,58.3707,58.3707,12600.0
2014-01-17 11:25:00,65.04,65.06,65.0,65.05,67200.0,58.3437,58.3617,58.3079,58.3527,67200.0
2014-01-17 11:30:00,65.05,65.13,65.05,65.13,16800.0,58.3527,58.4245,58.3527,58.4245,16800.0
2014-01-17 11:35:00,65.12,65.13,65.08,65.08,8100.0,58.4155,58.4245,58.3796,58.3796,8100.0
2014-01-17 11:40:00,65.11,65.12,65.08,65.12,3900.0,58.4065,58.4155,58.3796,58.4155,3900.0
2014-01-17 11:45:00,65.13,65.13,65.1,65.12,1800.0,58.4245,58.4245,58.3976,58.4155,1800.0
2014-01-17 11:50:00,65.12,65.14,65.08,65.14,8700.0,58.4155,58.4334,58.3796,58.4334,8700.0
2014-01-17 11:55:00,65.14,65.17,65.11,65.17,40500.0,58.4334,58.4604,58.4065,58.4604,40500.0
2014-01-17 12:00:00,65.17,65.23,65.17,65.23,13200.0,58.4604,58.5142,58.4604,58.5142,13200.0
2014-01-17 12:05:00,65.23,65.24,65.21,65.22,7200.0,58.5142,58.5231,58.4962,58.5052,7200.0
2014-01-17 12:10:00,65.21,65.23,65.2,65.2,8400.0,58.4962,58.5142,58.4873,58.4873,8400.0
2014-01-17 12:15:00,65.2,65.21,65.17,65.17,2100.0,58.4873,58.4962,58.4604,58.4604,2100.0
2014-01-17 12:20:00,65.15,65.15,65.08,65.14,21600.0,58.4424,58.4424,58.3796,58.4334,21600.0
2014-01-17 12:25:00,65.11,65.16,65.11,65.11,10800.0,58.4065,58.4514,58.4065,58.4065,10800.0
2014-01-17 12:30:00,65.12,65.18,65.09,65.14,57600.0,58.4155,58.4693,58.3886,58.4334,57600.0
2014-01-17 12:35:00,65.12,65.12,65.07,65.11,13800.0,58.4155,58.4155,58.3707,58.4065,13800.0
2014-01-17 12:40:00,65.1,65.12,65.09,65.1,15000.0,58.3976,58.4155,58.3886,58.3976,15000.0
2014-01-17 12:45:00,65.1,65.12,65.09,65.12,7200.0,58.3976,58.4155,58.3886,58.4155,7200.0
2014-01-17 12:50:00,65.09,65.12,65.06,65.06,12300.0,58.3886,58.4155,58.3617,58.3617,12300.0
2014-01-17 12:55:00,65.06,65.07,65.01,65.01,8100.0,58.3617,58.3707,58.3168,58.3168,8100.0
2014-01-17 13:00:00,65.02,65.08,65.01,65.01,16800.0,58.3258,58.3796,58.3168,58.3168,16800.0
2014-01-17 13:05:00,65.02,65.02,64.97,64.97,21300.0,58.3258,58.3258,58.2809,58.2809,21300.0
2014-01-17 13:10:00,64.95,64.95,64.88,64.89,18900.0,58.263,58.263,58.2002,58.2092,18900.0
2014-01-17 13:15:00,64.87,64.92,64.84,64.92,9300.0,58.1912,58.2361,58.1643,58.2361,9300.0
2014-01-17 13:20:00,64.92,64.97,64.91,64.92,20400.0,58.2361,58.2809,58.2271,58.2361,20400.0
2014-01-17 13:25:00,64.92,64.97,64.9,64.96,12300.0,58.2361,58.2809,58.2182,58.272,12300.0
2014-01-17 13:30:00,64.97,65.0,64.95,65.0,16500.0,58.2809,58.3079,58.263,58.3079,16500.0
2014-01-17 13:35:00,65.0,65.02,64.99,65.0,11700.0,58.3079,58.3258,58.2989,58.3079,11700.0
2014-01-17 13:40:00,64.99,65.01,64.98,65.0,15900.0,58.2989,58.3168,58.2899,58.3079,15900.0
2014-01-17 13:45:00,65.0,65.0,64.97,64.98,18900.0,58.3079,58.3079,58.2809,58.2899,18900.0
2014-01-17 13:50:00,64.98,65.01,64.98,65.0,14100.0,58.2899,58.3168,58.2899,58.3079,14100.0
2014-01-17 13:55:00,65.0,65.05,65.0,65.04,5700.0,58.3079,58.3527,58.3079,58.3437,5700.0
2014-01-17 14:00:00,65.04,65.05,64.98,64.98,11700.0,58.3437,58.3527,58.2899,58.2899,11700.0
2014-01-17 14:05:00,64.98,64.98,64.94,64.98,9900.0,58.2899,58.2899,58.254,58.2899,9900.0
2014-01-17 14:10:00,64.99,65.0,64.96,64.98,14700.0,58.2989,58.3079,58.272,58.2899,14700.0
2014-01-17 14:15:00,64.96,64.98,64.94,64.98,14700.0,58.272,58.2899,58.254,58.2899,14700.0
2014-01-17 14:20:00,64.98,64.98,64.96,64.96,7800.0,58.2899,58.2899,58.272,58.272,7800.0
2014-01-17 14:25:00,64.95,64.96,64.92,64.93,9300.0,58.263,58.272,58.2361,58.2451,9300.0
2014-01-17 14:30:00,64.92,64.93,64.91,64.93,8100.0,58.2361,58.2451,58.2271,58.2451,8100.0
2014-01-17 14:35:00,64.92,64.92,64.88,64.88,10800.0,58.2361,58.2361,58.2002,58.2002,10800.0
2014-01-17 14:40:00,64.89,64.9,64.81,64.81,33000.0,58.2092,58.2182,58.1374,58.1374,33000.0
2014-01-17 14:45:00,64.81,64.84,64.74,64.83,27300.0,58.1374,58.1643,58.0746,58.1554,27300.0
2014-01-17 14:50:00,64.82,64.84,64.78,64.84,15900.0,58.1464,58.1643,58.1105,58.1643,15900.0
2014-01-17 14:55:00,64.84,64.88,64.84,64.84,13800.0,58.1643,58.2002,58.1643,58.1643,13800.0
2014-01-17 15:00:00,64.85,64.9,64.82,64.83,11400.0,58.1733,58.2182,58.1464,58.1554,11400.0
2014-01-17 15:05:00,64.84,64.84,64.7,64.72,21300.0,58.1643,58.1643,58.0387,58.0567,21300.0
2014-01-17 15:10:00,64.73,64.73,64.68,64.71,8700.0,58.0657,58.0657,58.0208,58.0477,8700.0
2014-01-17 15:15:00,64.72,64.74,64.71,64.74,11700.0,58.0567,58.0746,58.0477,58.0746,11700.0
2014-01-17 15:20:00,64.74,64.79,64.74,64.79,9600.0,58.0746,58.1195,58.0746,58.1195,9600.0
2014-01-17 15:25:00,64.77,64.79,64.67,64.68,22800.0,58.1015,58.1195,58.0118,58.0208,22800.0
2014-01-17 15:30:00,64.67,64.69,64.63,64.67,26400.0,58.0118,58.0298,57.976,58.0118,26400.0
2014-01-17 15:35:00,64.68,64.71,64.62,64.63,33000.0,58.0208,58.0477,57.967,57.976,33000.0
2014-01-17 15:40:00,64.62,64.63,64.57,64.58,60000.0,57.967,57.976,57.9221,57.9311,60000.0
2014-01-17 15:45:00,64.6,64.72,64.59,64.72,51000.0,57.949,58.0567,57.9401,58.0567,51000.0
2014-01-17 15:50:00,64.71,64.75,64.66,64.71,67800.0,58.0477,58.0836,58.0029,58.0477,67800.0
2014-01-17 15:55:00,64.71,64.76,64.66,64.71,121200.0,58.0477,58.0926,58.0029,58.0477,121200.0
2014-01-21 09:30:00,65.34,65.67,65.13,65.66,46200.0,58.6129,58.9089,58.4245,58.8999,46200.0
2014-01-21 09:35:00,65.66,65.88,65.51,65.59,66300.0,58.8999,59.0973,58.7654,58.8371,66300.0
2014-01-21 09:40:00,65.63,65.78,65.51,65.77,31800.0,58.873,59.0076,58.7654,58.9986,31800.0
2014-01-21 09:45:00,65.77,65.94,65.77,65.94,35700.0,58.9986,59.1511,58.9986,59.1511,35700.0
2014-01-21 09:50:00,65.89,65.92,65.78,65.8,31500.0,59.1062,59.1331,59.0076,59.0255,31500.0
2014-01-21 09:55:00,65.78,65.8,65.72,65.77,21600.0,59.0076,59.0255,58.9537,58.9986,21600.0
2014-01-21 10:00:00,65.8,65.96,65.75,65.96,24900.0,59.0255,59.169,58.9806,59.169,24900.0
2014-01-21 10:05:00,65.96,66.0,65.88,65.91,43200.0,59.169,59.2049,59.0973,59.1242,43200.0
2014-01-21 10:10:00,65.83,65.88,65.52,65.52,34500.0,59.0524,59.0973,58.7743,58.7743,34500.0
2014-01-21 10:15:00,65.52,65.56,65.47,65.56,17400.0,58.7743,58.8102,58.7295,58.8102,17400.0
2014-01-21 10:20:00,65.57,65.59,65.5,65.52,19800.0,58.8192,58.8371,58.7564,58.7743,19800.0
2014-01-21 10:25:00,65.52,65.6,65.44,65.44,23400.0,58.7743,58.8461,58.7026,58.7026,23400.0
2014-01-21 10:30:00,65.41,65.44,65.33,65.34,11100.0,58.6756,58.7026,58.6039,58.6129,11100.0
2014-01-21 10:35:00,65.34,65.36,65.33,65.36,900.0,58.6129,58.6308,58.6039,58.6308,900.0
2014-01-21 10:40:00,65.31,65.36,65.22,65.22,14700.0,58.5859,58.6308,58.5052,58.5052,14700.0
2014-01-21 10:45:00,65.22,65.3,65.19,65.21,10200.0,58.5052,58.577,58.4783,58.4962,10200.0
2014-01-21 10:50:00,65.22,65.32,65.15,65.32,21300.0,58.5052,58.5949,58.4424,58.5949,21300.0
2014-01-21 10:55:00,65.32,65.38,65.29,65.38,44400.0,58.5949,58.6487,58.568,58.6487,44400.0
2014-01-21 11:00:00,65.39,65.44,65.35,65.37,11700.0,58.6577,58.7026,58.6218,58.6398,11700.0
2014-01-21 11:05:00,65.37,65.4,65.24,65.24,22200.0,58.6398,58.6667,58.5231,58.5231,22200.0
2014-01-21 11:10:00,65.24,65.24,65.09,65.2,24600.0,58.5231,58.5231,58.3886,58.4873,24600.0
2014-01-21 11:15:00,65.23,65.25,65.18,65.22,9000.0,58.5142,58.5321,58.4693,58.5052,9000.0
2014-01-21 11:20:00,65.19,65.23,65.19,65.23,23400.0,58.4783,58.5142,58.4783,58.5142,23400.0
2014-01-21 11:25:00,65.23,65.24,65.19,65.22,12000.0,58.5142,58.5231,58.4783,58.5052,12000.0
2014-01-21 11:30:00,65.21,65.27,65.19,65.25,116700.0,58.4962,58.5501,58.4783,58.5321,116700.0
2014-01-21 11:35:00,65.26,65.27,65.22,65.27,18300.0,58.5411,58.5501,58.5052,58.5501,18300.0
2014-01-21 11:40:00,65.24,65.33,65.23,65.31,42300.0,58.5231,58.6039,58.5142,58.5859,42300.0
2014-01-21 11:45:00,65.32,65.35,65.3,65.3,17700.0,58.5949,58.6218,58.577,58.577,17700.0
2014-01-21 11:50:00,65.3,65.32,65.25,65.26,21300.0,58.577,58.5949,58.5321,58.5411,21300.0
2014-01-21 11:55:00,65.28,65.34,65.28,65.32,6900.0,58.559,58.6129,58.559,58.5949,6900.0
2014-01-21 12:00:00,65.31,65.34,65.29,65.29,11400.0,58.5859,58.6129,58.568,58.568,11400.0
2014-01-21 12:05:00,65.31,65.31,65.25,65.27,16200.0,58.5859,58.5859,58.5321,58.5501,16200.0
2014-01-21 12:10:00,65.29,65.35,65.29,65.34,1800.0,58.568,58.6218,58.568,58.6129,1800.0
2014-01-21 12:15:00,65.33,65.34,65.31,65.33,8400.0,58.6039,58.6129,58.5859,58.6039,8400.0
2014-01-21 12:20:00,65.34,65.44,65.34,65.44,6300.0,58.6129,58.7026,58.6129,58.7026,6300.0
2014-01-21 12:25:00,65.48,65.49,65.46,65.47,17400.0,58.7384,58.7474,58.7205,58.7295,17400.0
2014-01-21 12:30:00,65.46,65.46,65.42,65.42,5400.0,58.7205,58.7205,58.6846,58.6846,5400.0
2014-01-21 12:35:00,65.45,65.48,65.43,65.45,6300.0,58.7115,58.7384,58.6936,58.7115,6300.0
2014-01-21 12:40:00,65.46,65.49,65.45,65.46,12600.0,58.7205,58.7474,58.7115,58.7205,12600.0
2014-01-21 12:45:00,65.43,65.46,65.43,65.43,2700.0,58.6936,58.7205,58.6936,58.6936,2700.0
2014-01-21 12:50:00,65.43,65.49,65.42,65.49,7200.0,58.6936,58.7474,58.6846,58.7474,7200.0
2014-01-21 12:55:00,65.46,65.64,65.45,65.64,31800.0,58.7205,58.882,58.7115,58.882,31800.0
2014-01-21 13:00:00,65.65,65.68,65.62,65.63,24000.0,58.8909,58.9178,58.864,58.873,24000.0
2014-01-21 13:05:00,65.61,65.77,65.59,65.76,45900.0,58.8551,58.9986,58.8371,58.9896,45900.0
2014-01-21 13:10:00,65.77,65.83,65.66,65.66,48000.0,58.9986,59.0524,58.8999,58.8999,48000.0
2014-01-21 13:15:00,65.69,65.72,65.65,65.72,23400.0,58.9268,58.9537,58.8909,58.9537,23400.0
2014-01-21 13:20:00,65.7,65.7,65.63,65.66,12900.0,58.9358,58.9358,58.873,58.8999,12900.0
2014-01-21 13:25:00,65.62,65.66,65.62,65.66,2400.0,58.864,58.8999,58.864,58.8999,2400.0
2014-01-21 13:30:00,65.66,65.77,65.65,65.77,5400.0,58.8999,58.9986,58.8909,58.9986,5400.0
2014-01-21 13:35:00,65.78,65.79,65.73,65.75,37800.0,59.0076,59.0165,58.9627,58.9806,37800.0
2014-01-21 13:40:00,65.76,65.78,65.72,65.75,18600.0,58.9896,59.0076,58.9537,58.9806,18600.0
2014-01-21 13:45:00,65.74,65.83,65.73,65.77,75600.0,58.9717,59.0524,58.9627,58.9986,75600.0
2014-01-21 13:50:00,65.76,65.77,65.68,65.69,25200.0,58.9896,58.9986,58.9178,58.9268,25200.0
2014-01-21 13:55:00,65.68,65.71,65.66,65.66,10800.0,58.9178,58.9448,58.8999,58.8999,10800.0
2014-01-21 14:00:00,65.67,65.68,65.65,65.67,21300.0,58.9089,58.9178,58.8909,58.9089,21300.0
2014-01-21 14:05:00,65.65,65.69,65.65,65.65,157200.0,58.8909,58.9268,58.8909,58.8909,157200.0
2014-01-21 14:10:00,65.67,65.7,65.65,65.67,26100.0,58.9089,58.9358,58.8909,58.9089,26100.0
2014-01-21 14:15:00,65.67,65.67,65.64,65.66,30900.0,58.9089,58.9089,58.882,58.8999,30900.0
2014-01-21 14:20:00,65.67,65.68,65.66,65.67,18900.0,58.9089,58.9178,58.8999,58.9089,18900.0
2014-01-21 14:25:00,65.67,65.68,65.66,65.66,12000.0,58.9089,58.9178,58.8999,58.8999,12000.0
2014-01-21 14:30:00,65.65,65.68,65.63,65.67,10800.0,58.8909,58.9178,58.873,58.9089,10800.0
2014-01-21 14:35:00,65.68,65.72,65.64,65.66,45600.0,58.9178,58.9537,58.882,58.8999,45600.0
2014-01-21 14:40:00,65.66,65.7,65.65,65.69,14400.0,58.8999,58.9358,58.8909,58.9268,14400.0
2014-01-21 14:45:00,65.69,65.69,65.65,65.69,12300.0,58.9268,58.9268,58.8909,58.9268,12300.0
2014-01-21 14:50:00,65.68,65.69,65.63,65.68,25800.0,58.9178,58.9268,58.873,58.9178,25800.0
2014-01-21 14:55:00,65.69,65.71,65.68,65.71,31500.0,58.9268,58.9448,58.9178,58.9448,31500.0
2014-01-21 15:00:00,65.71,65.74,65.68,65.74,30600.0,58.9448,58.9717,58.9178,58.9717,30600.0
2014-01-21 15:05:00,65.72,65.86,65.71,65.86,57600.0,58.9537,59.0793,58.9448,59.0793,57600.0
2014-01-21 15:10:00,65.85,65.91,65.85,65.9,51000.0,59.0703,59.1242,59.0703,59.1152,51000.0
2014-01-21 15:15:00,65.9,65.95,65.88,65.91,27300.0,59.1152,59.1601,59.0973,59.1242,27300.0
2014-01-21 15:20:00,65.91,65.91,65.86,65.86,21000.0,59.1242,59.1242,59.0793,59.0793,21000.0
2014-01-21 15:25:00,65.87,65.87,65.79,65.83,36600.0,59.0883,59.0883,59.0165,59.0524,36600.0
2014-01-21 15:30:00,65.83,65.85,65.76,65.78,60300.0,59.0524,59.0703,58.9896,59.0076,60300.0
2014-01-21 15:35:00,65.78,65.95,65.78,65.94,48900.0,59.0076,59.1601,59.0076,59.1511,48900.0
2014-01-21 15:40:00,65.96,66.02,65.95,66.02,73800.0,59.169,59.2228,59.1601,59.2228,73800.0
2014-01-21 15:45:00,66.0,66.02,65.95,65.97,64800.0,59.2049,59.2228,59.1601,59.178,64800.0
2014-01-21 15:50:00,65.97,66.04,65.97,66.01,81000.0,59.178,59.2408,59.178,59.2139,81000.0
2014-01-21 15:55:00,66.01,66.05,66.0,66.03,116700.0,59.2139,59.2498,59.2049,59.2318,116700.0
2014-01-22 09:30:00,65.75,65.97,65.66,65.7,68100.0,58.9806,59.178,58.8999,58.9358,68100.0
2014-01-22 09:35:00,65.69,65.72,65.57,65.64,19200.0,58.9268,58.9537,58.8192,58.882,19200.0
2014-01-22 09:40:00,65.64,65.69,65.57,65.59,20400.0,58.882,58.9268,58.8192,58.8371,20400.0
2014-01-22 09:45:00,65.59,65.78,65.52,65.78,27900.0,58.8371,59.0076,58.7743,59.0076,27900.0
2014-01-22 09:50:00,65.75,65.75,65.6,65.65,12900.0,58.9806,58.9806,58.8461,58.8909,12900.0
2014-01-22 09:55:00,65.68,65.73,65.66,65.67,15900.0,58.9178,58.9627,58.8999,58.9089,15900.0
2014-01-22 10:00:00,65.7,65.84,65.69,65.82,20700.0,58.9358,59.0614,58.9268,59.0434,20700.0
2014-01-22 10:05:00,65.81,65.85,65.8,65.83,6900.0,59.0345,59.0703,59.0255,59.0524,6900.0
2014-01-22 10:10:00,65.8,65.81,65.58,65.68,9300.0,59.0255,59.0345,58.8281,58.9178,9300.0
2014-01-22 10:15:00,65.69,65.71,65.62,65.71,8400.0,58.9268,58.9448,58.864,58.9448,8400.0
2014-01-22 10:20:00,65.76,65.83,65.76,65.8,4800.0,58.9896,59.0524,58.9896,59.0255,4800.0
2014-01-22 10:25:00,65.82,65.84,65.8,65.81,6300.0,59.0434,59.0614,59.0255,59.0345,6300.0
2014-01-22 10:30:00,65.83,65.83,65.76,65.76,3900.0,59.0524,59.0524,58.9896,58.9896,3900.0
2014-01-22 10:35:00,65.76,65.78,65.72,65.73,14700.0,58.9896,59.0076,58.9537,58.9627,14700.0
2014-01-22 10:40:00,65.73,65.78,65.73,65.75,17400.0,58.9627,59.0076,58.9627,58.9806,17400.0
2014-01-22 10:45:00,65.75,65.82,65.73,65.73,12300.0,58.9806,59.0434,58.9627,58.9627,12300.0
2014-01-22 10:50:00,65.73,65.79,65.73,65.79,4800.0,58.9627,59.0165,58.9627,59.0165,4800.0
2014-01-22 10:55:00,65.76,65.81,65.73,65.76,8100.0,58.9896,59.0345,58.9627,58.9896,8100.0
2014-01-22 11:00:00,65.74,65.86,65.74,65.84,20700.0,58.9717,59.0793,58.9717,59.0614,20700.0
2014-01-22 11:05:00,65.82,65.85,65.81,65.84,7800.0,59.0434,59.0703,59.0345,59.0614,7800.0
2014-01-22 11:10:00,65.82,65.88,65.73,65.87,16800.0,59.0434,59.0973,58.9627,59.0883,16800.0
2014-01-22 11:15:00,65.83,65.84,65.77,65.77,6000.0,59.0524,59.0614,58.9986,58.9986,6000.0
2014-01-22 11:20:00,65.73,65.8,65.73,65.74,1800.0,58.9627,59.0255,58.9627,58.9717,1800.0
2014-01-22 11:25:00,65.78,65.86,65.74,65.85,15900.0,59.0076,59.0793,58.9717,59.0703,15900.0
2014-01-22 11:30:00,65.82,65.84,65.78,65.78,6000.0,59.0434,59.0614,59.0076,59.0076,6000.0
2014-01-22 11:35:00,65.76,65.79,65.72,65.73,4800.0,58.9896,59.0165,58.9537,58.9627,4800.0
2014-01-22 11:40:00,65.71,65.77,65.68,65.75,14100.0,58.9448,58.9986,58.9178,58.9806,14100.0
2014-01-22 11:45:00,65.75,65.76,65.7,65.7,4500.0,58.9806,58.9896,58.9358,58.9358,4500.0
2014-01-22 11:50:00,65.67,65.75,65.66,65.75,11100.0,58.9089,58.9806,58.8999,58.9806,11100.0
2014-01-22 11:55:00,65.75,65.79,65.71,65.73,7800.0,58.9806,59.0165,58.9448,58.9627,7800.0
2014-01-22 12:00:00,65.72,65.8,65.72,65.78,7200.0,58.9537,59.0255,58.9537,59.0076,7200.0
2014-01-22 12:05:00,65.77,65.82,65.77,65.82,10200.0,58.9986,59.0434,58.9986,59.0434,10200.0
2014-01-22 12:10:00,65.81,65.87,65.8,65.81,10500.0,59.0345,59.0883,59.0255,59.0345,10500.0
2014-01-22 12:15:00,65.82,65.84,65.79,65.82,3900.0,59.0434,59.0614,59.0165,59.0434,3900.0
2014-01-22 12:20:00,65.82,65.86,65.8,65.82,10800.0,59.0434,59.0793,59.0255,59.0434,10800.0
2014-01-22 12:25:00,65.82,65.83,65.78,65.83,12900.0,59.0434,59.0524,59.0076,59.0524,12900.0
2014-01-22 12:30:00,65.79,65.87,65.79,65.85,79800.0,59.0165,59.0883,59.0165,59.0703,79800.0
2014-01-22 12:35:00,65.85,65.87,65.82,65.83,4800.0,59.0703,59.0883,59.0434,59.0524,4800.0
2014-01-22 12:40:00,65.87,65.87,65.79,65.81,6000.0,59.0883,59.0883,59.0165,59.0345,6000.0
2014-01-22 12:45:00,65.75,65.79,65.75,65.77,3900.0,58.9806,59.0165,58.9806,58.9986,3900.0
2014-01-22 12:50:00,65.75,65.76,65.73,65.73,2400.0,58.9806,58.9896,58.9627,58.9627,2400.0
2014-01-22 12:55:00,65.73,65.78,65.69,65.75,17100.0,58.9627,59.0076,58.9268,58.9806,17100.0
2014-01-22 13:00:00,65.75,65.85,65.75,65.81,17400.0,58.9806,59.0703,58.9806,59.0345,17400.0
2014-01-22 13:05:00,65.82,65.86,65.82,65.86,3900.0,59.0434,59.0793,59.0434,59.0793,3900.0
2014-01-22 13:10:00,65.85,65.9,65.84,65.9,5400.0,59.0703,59.1152,59.0614,59.1152,5400.0
2014-01-22 13:15:00,65.9,65.91,65.87,65.91,11700.0,59.1152,59.1242,59.0883,59.1242,11700.0
2014-01-22 13:20:00,65.9,65.96,65.89,65.96,8700.0,59.1152,59.169,59.1062,59.169,8700.0
2014-01-22 13:25:00,65.94,65.97,65.94,65.97,13800.0,59.1511,59.178,59.1511,59.178,13800.0
2014-01-22 13:30:00,65.98,65.99,65.93,65.94,14100.0,59.187,59.1959,59.1421,59.1511,14100.0
2014-01-22 13:35:00,65.93,65.98,65.9,65.96,53700.0,59.1421,59.187,59.1152,59.169,53700.0
2014-01-22 13:40:00,65.95,66.01,65.92,66.01,41100.0,59.1601,59.2139,59.1331,59.2139,41100.0
2014-01-22 13:45:00,66.01,66.08,65.99,66.01,36300.0,59.2139,59.2767,59.1959,59.2139,36300.0
2014-01-22 13:50:00,65.95,66.12,65.94,66.12,35700.0,59.1601,59.3125,59.1511,59.3125,35700.0
2014-01-22 13:55:00,66.1,66.14,66.1,66.1,4500.0,59.2946,59.3305,59.2946,59.2946,4500.0
2014-01-22 14:00:00,66.1,66.11,65.99,65.99,12600.0,59.2946,59.3036,59.1959,59.1959,12600.0
2014-01-22 14:05:00,66.0,66.06,66.0,66.06,8400.0,59.2049,59.2587,59.2049,59.2587,8400.0
2014-01-22 14:10:00,66.02,66.06,66.02,66.04,8100.0,59.2228,59.2587,59.2228,59.2408,8100.0
2014-01-22 14:15:00,66.06,66.12,66.04,66.09,12600.0,59.2587,59.3125,59.2408,59.2856,12600.0
2014-01-22 14:20:00,66.09,66.14,66.07,66.14,10200.0,59.2856,59.3305,59.2677,59.3305,10200.0
2014-01-22 14:25:00,66.14,66.14,66.1,66.13,5700.0,59.3305,59.3305,59.2946,59.3215,5700.0
2014-01-22 14:30:00,66.1,66.11,66.07,66.1,11100.0,59.2946,59.3036,59.2677,59.2946,11100.0
2014-01-22 14:35:00,66.1,66.12,66.07,66.1,11100.0,59.2946,59.3125,59.2677,59.2946,11100.0
2014-01-22 14:40:00,66.1,66.16,66.1,66.14,13500.0,59.2946,59.3484,59.2946,59.3305,13500.0
2014-01-22 14:45:00,66.13,66.15,66.07,66.11,13200.0,59.3215,59.3395,59.2677,59.3036,13200.0
2014-01-22 14:50:00,66.1,66.1,66.05,66.05,4500.0,59.2946,59.2946,59.2498,59.2498,4500.0
2014-01-22 14:55:00,66.06,66.08,66.01,66.04,13200.0,59.2587,59.2767,59.2139,59.2408,13200.0
2014-01-22 15:00:00,66.03,66.04,65.99,65.99,12000.0,59.2318,59.2408,59.1959,59.1959,12000.0
2014-01-22 15:05:00,65.99,66.02,65.98,65.98,29100.0,59.1959,59.2228,59.187,59.187,29100.0
2014-01-22 15:10:00,65.96,65.97,65.93,65.95,11100.0,59.169,59.178,59.1421,59.1601,11100.0
2014-01-22 15:15:00,65.96,65.97,65.94,65.94,7200.0,59.169,59.178,59.1511,59.1511,7200.0
2014-01-22 15:20:00,65.93,65.96,65.92,65.96,14700.0,59.1421,59.169,59.1331,59.169,14700.0
2014-01-22 15:25:00,65.95,65.95,65.91,65.94,8400.0,59.1601,59.1601,59.1242,59.1511,8400.0
2014-01-22 15:30:00,65.93,65.93,65.83,65.89,22200.0,59.1421,59.1421,59.0524,59.1062,22200.0
2014-01-22 15:35:00,65.88,65.91,65.88,65.89,93900.0,59.0973,59.1242,59.0973,59.1062,93900.0
2014-01-22 15:40:00,65.91,65.91,65.83,65.84,22200.0,59.1242,59.1242,59.0524,59.0614,22200.0
2014-01-22 15:45:00,65.84,65.91,65.79,65.81,42000.0,59.0614,59.1242,59.0165,59.0345,42000.0
2014-01-22 15:50:00,65.82,65.86,65.78,65.8,54600.0,59.0434,59.0793,59.0076,59.0255,54600.0
2014-01-22 15:55:00,65.79,65.84,65.77,65.79,72900.0,59.0165,59.0614,58.9986,59.0165,72900.0
2014-01-23 09:30:00,65.26,65.56,65.26,65.56,29700.0,58.5411,58.8102,58.5411,58.8102,29700.0
2014-01-23 09:35:00,65.65,65.66,65.39,65.53,16500.0,58.8909,58.8999,58.6577,58.7833,16500.0
2014-01-23 09:40:00,65.42,65.43,65.33,65.4,13800.0,58.6846,58.6936,58.6039,58.6667,13800.0
2014-01-23 09:45:00,65.44,65.49,65.28,65.28,18000.0,58.7026,58.7474,58.559,58.559,18000.0
2014-01-23 09:50:00,65.33,65.34,65.26,65.32,3900.0,58.6039,58.6129,58.5411,58.5949,3900.0
2014-01-23 09:55:00,65.32,65.33,65.15,65.16,19500.0,58.5949,58.6039,58.4424,58.4514,19500.0
2014-01-23 10:00:00,65.19,65.36,65.19,65.35,12900.0,58.4783,58.6308,58.4783,58.6218,12900.0
2014-01-23 10:05:00,65.26,65.26,65.07,65.08,11100.0,58.5411,58.5411,58.3707,58.3796,11100.0
2014-01-23 10:10:00,65.07,65.13,65.04,65.13,14100.0,58.3707,58.4245,58.3437,58.4245,14100.0
2014-01-23 10:15:00,65.11,65.14,65.03,65.04,21600.0,58.4065,58.4334,58.3348,58.3437,21600.0
2014-01-23 10:20:00,65.04,65.1,64.97,65.03,35400.0,58.3437,58.3976,58.2809,58.3348,35400.0
2014-01-23 10:25:00,65.05,65.12,65.03,65.05,14700.0,58.3527,58.4155,58.3348,58.3527,14700.0
2014-01-23 10:30:00,65.06,65.2,65.02,65.16,28800.0,58.3617,58.4873,58.3258,58.4514,28800.0
2014-01-23 10:35:00,65.22,65.22,65.07,65.07,19500.0,58.5052,58.5052,58.3707,58.3707,19500.0
2014-01-23 10:40:00,65.11,65.14,65.02,65.14,22200.0,58.4065,58.4334,58.3258,58.4334,22200.0
2014-01-23 10:45:00,65.11,65.16,65.11,65.15,11700.0,58.4065,58.4514,58.4065,58.4424,11700.0
2014-01-23 10:50:00,65.08,65.11,64.9,65.02,39000.0,58.3796,58.4065,58.2182,58.3258,39000.0
2014-01-23 10:55:00,65.04,65.12,65.04,65.09,16500.0,58.3437,58.4155,58.3437,58.3886,16500.0
2014-01-23 11:00:00,65.07,65.07,64.93,64.93,6300.0,58.3707,58.3707,58.2451,58.2451,6300.0
2014-01-23 11:05:00,64.91,65.06,64.9,65.06,35400.0,58.2271,58.3617,58.2182,58.3617,35400.0
2014-01-23 11:10:00,65.03,65.12,65.03,65.09,26100.0,58.3348,58.4155,58.3348,58.3886,26100.0
2014-01-23 11:15:00,65.08,65.15,65.08,65.14,13500.0,58.3796,58.4424,58.3796,58.4334,13500.0
2014-01-23 11:20:00,65.14,65.15,65.03,65.07,7500.0,58.4334,58.4424,58.3348,58.3707,7500.0
2014-01-23 11:25:00,65.06,65.09,65.03,65.03,10200.0,58.3617,58.3886,58.3348,58.3348,10200.0
2014-01-23 11:30:00,65.04,65.13,65.02,65.1,22200.0,58.3437,58.4245,58.3258,58.3976,22200.0
2014-01-23 11:35:00,65.09,65.13,65.08,65.09,18900.0,58.3886,58.4245,58.3796,58.3886,18900.0
2014-01-23 11:40:00,65.08,65.17,65.08,65.17,12900.0,58.3796,58.4604,58.3796,58.4604,12900.0
2014-01-23 11:45:00,65.17,65.19,65.12,65.17,22500.0,58.4604,58.4783,58.4155,58.4604,22500.0
2014-01-23 11:50:00,65.14,65.16,65.1,65.13,8700.0,58.4334,58.4514,58.3976,58.4245,8700.0
2014-01-23 11:55:00,65.13,65.19,65.13,65.19,12000.0,58.4245,58.4783,58.4245,58.4783,12000.0
2014-01-23 12:00:00,65.2,65.22,65.09,65.09,12300.0,58.4873,58.5052,58.3886,58.3886,12300.0
2014-01-23 12:05:00,65.09,65.09,65.05,65.07,10800.0,58.3886,58.3886,58.3527,58.3707,10800.0
2014-01-23 12:10:00,65.06,65.09,65.04,65.04,17700.0,58.3617,58.3886,58.3437,58.3437,17700.0
2014-01-23 12:15:00,65.0,65.01,64.97,64.99,5100.0,58.3079,58.3168,58.2809,58.2989,5100.0
2014-01-23 12:20:00,64.97,65.02,64.97,64.97,16200.0,58.2809,58.3258,58.2809,58.2809,16200.0
2014-01-23 12:25:00,64.94,64.97,64.9,64.94,16800.0,58.254,58.2809,58.2182,58.254,16800.0
2014-01-23 12:30:00,64.91,64.91,64.85,64.87,20400.0,58.2271,58.2271,58.1733,58.1912,20400.0
2014-01-23 12:35:00,64.89,65.02,64.88,65.02,24600.0,58.2092,58.3258,58.2002,58.3258,24600.0
2014-01-23 12:40:00,65.01,65.13,65.0,65.07,18600.0,58.3168,58.4245,58.3079,58.3707,18600.0
2014-01-23 12:45:00,65.08,65.08,65.05,65.05,4800.0,58.3796,58.3796,58.3527,58.3527,4800.0
2014-01-23 12:50:00,65.05,65.08,65.01,65.01,12300.0,58.3527,58.3796,58.3168,58.3168,12300.0
2014-01-23 12:55:00,65.01,65.01,64.94,64.99,19200.0,58.3168,58.3168,58.254,58.2989,19200.0
2014-01-23 13:00:00,64.98,64.98,64.89,64.89,15000.0,58.2899,58.2899,58.2092,58.2092,15000.0
2014-01-23 13:05:00,64.9,65.01,64.88,64.99,20100.0,58.2182,58.3168,58.2002,58.2989,20100.0
2014-01-23 13:10:00,64.99,65.04,64.94,64.94,10200.0,58.2989,58.3437,58.254,58.254,10200.0
2014-01-23 13:15:00,64.95,65.01,64.95,64.96,8100.0,58.263,58.3168,58.263,58.272,8100.0
2014-01-23 13:20:00,64.96,65.01,64.94,65.01,10200.0,58.272,58.3168,58.254,58.3168,10200.0
2014-01-23 13:25:00,65.0,65.01,64.91,64.92,20700.0,58.3079,58.3168,58.2271,58.2361,20700.0
2014-01-23 13:30:00,64.91,65.0,64.9,64.97,24300.0,58.2271,58.3079,58.2182,58.2809,24300.0
2014-01-23 13:35:00,64.98,65.01,64.9,64.99,15900.0,58.2899,58.3168,58.2182,58.2989,15900.0
2014-01-23 13:40:00,64.96,65.02,64.94,64.98,25200.0,58.272,58.3258,58.254,58.2899,25200.0
2014-01-23 13:45:00,64.98,65.02,64.97,64.97,19800.0,58.2899,58.3258,58.2809,58.2809,19800.0
2014-01-23 13:50:00,64.98,65.07,64.97,65.06,21000.0,58.2899,58.3707,58.2809,58.3617,21000.0
2014-01-23 13:55:00,65.02,65.05,64.97,65.0,17700.0,58.3258,58.3527,58.2809,58.3079,17700.0
2014-01-23 14:00:00,65.03,65.08,65.03,65.05,9000.0,58.3348,58.3796,58.3348,58.3527,9000.0
2014-01-23 14:05:00,65.04,65.1,65.02,65.09,13500.0,58.3437,58.3976,58.3258,58.3886,13500.0
2014-01-23 14:10:00,65.07,65.09,65.02,65.03,6600.0,58.3707,58.3886,58.3258,58.3348,6600.0
2014-01-23 14:15:00,65.02,65.04,65.01,65.02,10500.0,58.3258,58.3437,58.3168,58.3258,10500.0
2014-01-23 14:20:00,65.02,65.06,65.01,65.04,16500.0,58.3258,58.3617,58.3168,58.3437,16500.0
2014-01-23 14:25:00,65.05,65.09,65.0,65.05,13800.0,58.3527,58.3886,58.3079,58.3527,13800.0
2014-01-23 14:30:00,65.06,65.06,65.0,65.0,3300.0,58.3617,58.3617,58.3079,58.3079,3300.0
2014-01-23 14:35:00,65.01,65.05,65.01,65.02,13200.0,58.3168,58.3527,58.3168,58.3258,13200.0
2014-01-23 14:40:00,65.02,65.04,64.99,65.02,14400.0,58.3258,58.3437,58.2989,58.3258,14400.0
2014-01-23 14:45:00,65.0,65.03,64.97,65.02,15900.0,58.3079,58.3348,58.2809,58.3258,15900.0
2014-01-23 14:50:00,65.03,65.04,65.01,65.04,10200.0,58.3348,58.3437,58.3168,58.3437,10200.0
2014-01-23 14:55:00,65.05,65.1,65.05,65.05,16500.0,58.3527,58.3976,58.3527,58.3527,16500.0
2014-01-23 15:00:00,65.05,65.05,65.0,65.0,21300.0,58.3527,58.3527,58.3079,58.3079,21300.0
2014-01-23 15:05:00,65.03,65.1,65.0,65.02,27000.0,58.3348,58.3976,58.3079,58.3258,27000.0
2014-01-23 15:10:00,65.01,65.03,64.98,65.0,16200.0,58.3168,58.3348,58.2899,58.3079,16200.0
2014-01-23 15:15:00,65.0,65.0,64.92,64.94,22200.0,58.3079,58.3079,58.2361,58.254,22200.0
2014-01-23 15:20:00,64.93,64.98,64.91,64.98,23100.0,58.2451,58.2899,58.2271,58.2899,23100.0
2014-01-23 15:25:00,65.0,65.01,64.94,64.96,36300.0,58.3079,58.3168,58.254,58.272,36300.0
2014-01-23 15:30:00,64.96,65.01,64.92,64.98,29700.0,58.272,58.3168,58.2361,58.2899,29700.0
2014-01-23 15:35:00,64.99,65.11,64.99,65.05,39900.0,58.2989,58.4065,58.2989,58.3527,39900.0
2014-01-23 15:40:00,65.05,65.1,65.0,65.07,36600.0,58.3527,58.3976,58.3079,58.3707,36600.0
2014-01-23 15:45:00,65.08,65.12,64.95,64.95,41700.0,58.3796,58.4155,58.263,58.263,41700.0
2014-01-23 15:50:00,64.94,65.04,64.94,65.04,60900.0,58.254,58.3437,58.254,58.3437,60900.0
2014-01-23 15:55:00,65.02,65.07,64.98,65.07,65400.0,58.3258,58.3707,58.2899,58.3707,65400.0
2014-01-24 09:30:00,64.97,65.04,64.61,64.61,48900.0,58.2809,58.3437,57.958,57.958,48900.0
2014-01-24 09:35:00,64.78,64.8,64.6,64.8,26700.0,58.1105,58.1284,57.949,58.1284,26700.0
2014-01-24 09:40:00,64.78,64.78,64.48,64.48,19500.0,58.1105,58.1105,57.8414,57.8414,19500.0
2014-01-24 09:45:00,64.44,64.52,64.4,64.4,14100.0,57.8055,57.8773,57.7696,57.7696,14100.0
2014-01-24 09:50:00,64.4,64.4,64.13,64.16,36600.0,57.7696,57.7696,57.5274,57.5543,36600.0
2014-01-24 09:55:00,64.22,64.37,64.2,64.35,21600.0,57.6082,57.7427,57.5902,57.7248,21600.0
2014-01-24 10:00:00,64.32,64.37,64.24,64.37,27900.0,57.6979,57.7427,57.6261,57.7427,27900.0
2014-01-24 10:05:00,64.32,64.33,64.24,64.24,30000.0,57.6979,57.7068,57.6261,57.6261,30000.0
2014-01-24 10:10:00,64.24,64.27,64.13,64.18,13800.0,57.6261,57.653,57.5274,57.5723,13800.0
2014-01-24 10:15:00,64.18,64.18,63.98,64.0,33900.0,57.5723,57.5723,57.3929,57.4108,33900.0
2014-01-24 10:20:00,64.01,64.25,64.01,64.09,24000.0,57.4198,57.6351,57.4198,57.4915,24000.0
2014-01-24 10:25:00,64.06,64.27,64.01,64.27,40800.0,57.4646,57.653,57.4198,57.653,40800.0
2014-01-24 10:30:00,64.24,64.24,64.07,64.07,18600.0,57.6261,57.6261,57.4736,57.4736,18600.0
2014-01-24 10:35:00,64.09,64.12,64.02,64.08,11700.0,57.4915,57.5185,57.4288,57.4826,11700.0
2014-01-24 10:40:00,64.09,64.09,63.97,64.07,12600.0,57.4915,57.4915,57.3839,57.4736,12600.0
2014-01-24 10:45:00,64.08,64.21,64.08,64.13,21900.0,57.4826,57.5992,57.4826,57.5274,21900.0
2014-01-24 10:50:00,64.15,64.15,64.11,64.11,2100.0,57.5454,57.5454,57.5095,57.5095,2100.0
2014-01-24 10:55:00,64.1,64.13,64.06,64.1,8700.0,57.5005,57.5274,57.4646,57.5005,8700.0
2014-01-24 11:00:00,64.07,64.19,64.07,64.16,9000.0,57.4736,57.5813,57.4736,57.5543,9000.0
2014-01-24 11:05:00,64.12,64.12,64.02,64.02,7800.0,57.5185,57.5185,57.4288,57.4288,7800.0
2014-01-24 11:10:00,64.01,64.08,63.98,64.03,14100.0,57.4198,57.4826,57.3929,57.4377,14100.0
2014-01-24 11:15:00,64.03,64.07,63.99,64.0,10500.0,57.4377,57.4736,57.4018,57.4108,10500.0
2014-01-24 11:20:00,63.96,63.96,63.85,63.9,17700.0,57.3749,57.3749,57.2763,57.3211,17700.0
2014-01-24 11:25:00,63.94,64.0,63.88,63.96,58500.0,57.357,57.4108,57.3032,57.3749,58500.0
2014-01-24 11:30:00,63.95,64.04,63.92,64.04,9000.0,57.366,57.4467,57.3391,57.4467,9000.0
2014-01-24 11:35:00,64.04,64.07,64.02,64.04,10500.0,57.4467,57.4736,57.4288,57.4467,10500.0
2014-01-24 11:40:00,64.04,64.04,63.9,63.9,15000.0,57.4467,57.4467,57.3211,57.3211,15000.0
2014-01-24 11:45:00,63.87,63.89,63.75,63.8,17400.0,57.2942,57.3121,57.1866,57.2314,17400.0
2014-01-24 11:50:00,63.8,63.93,63.79,63.87,12900.0,57.2314,57.348,57.2224,57.2942,12900.0
2014-01-24 11:55:00,63.88,63.95,63.87,63.94,12600.0,57.3032,57.366,57.2942,57.357,12600.0
2014-01-24 12:00:00,63.91,63.95,63.75,63.75,19800.0,57.3301,57.366,57.1866,57.1866,19800.0
2014-01-24 12:05:00,63.73,63.84,63.67,63.8,18900.0,57.1686,57.2673,57.1148,57.2314,18900.0
2014-01-24 12:10:00,63.83,63.87,63.7,63.77,22500.0,57.2583,57.2942,57.1417,57.2045,22500.0
2014-01-24 12:15:00,63.79,63.97,63.79,63.92,22500.0,57.2224,57.3839,57.2224,57.3391,22500.0
2014-01-24 12:20:00,63.91,63.96,63.87,63.89,19500.0,57.3301,57.3749,57.2942,57.3121,19500.0
2014-01-24 12:25:00,63.93,63.95,63.87,63.93,15300.0,57.348,57.366,57.2942,57.348,15300.0
2014-01-24 12:30:00,63.96,63.97,63.93,63.96,14400.0,57.3749,57.3839,57.348,57.3749,14400.0
2014-01-24 12:35:00,63.96,64.04,63.92,63.94,19500.0,57.3749,57.4467,57.3391,57.357,19500.0
2014-01-24 12:40:00,63.99,64.07,63.91,63.95,35700.0,57.4018,57.4736,57.3301,57.366,35700.0
2014-01-24 12:45:00,63.95,63.99,63.88,63.99,40200.0,57.366,57.4018,57.3032,57.4018,40200.0
2014-01-24 12:50:00,63.98,64.04,63.98,64.01,22500.0,57.3929,57.4467,57.3929,57.4198,22500.0
2014-01-24 12:55:00,63.99,64.05,63.96,64.05,30900.0,57.4018,57.4557,57.3749,57.4557,30900.0
2014-01-24 13:00:00,64.01,64.05,63.98,64.03,35100.0,57.4198,57.4557,57.3929,57.4377,35100.0
2014-01-24 13:05:00,64.03,64.06,64.01,64.05,8700.0,57.4377,57.4646,57.4198,57.4557,8700.0
2014-01-24 13:10:00,64.03,64.08,64.03,64.07,4200.0,57.4377,57.4826,57.4377,57.4736,4200.0
2014-01-24 13:15:00,64.08,64.13,64.06,64.09,16200.0,57.4826,57.5274,57.4646,57.4915,16200.0
2014-01-24 13:20:00,64.05,64.07,63.92,63.92,22200.0,57.4557,57.4736,57.3391,57.3391,22200.0
2014-01-24 13:25:00,63.93,63.98,63.91,63.96,22800.0,57.348,57.3929,57.3301,57.3749,22800.0
2014-01-24 13:30:00,63.96,64.01,63.96,63.98,11400.0,57.3749,57.4198,57.3749,57.3929,11400.0
2014-01-24 13:35:00,63.97,64.02,63.96,64.02,12900.0,57.3839,57.4288,57.3749,57.4288,12900.0
2014-01-24 13:40:00,64.02,64.02,63.97,63.97,12000.0,57.4288,57.4288,57.3839,57.3839,12000.0
2014-01-24 13:45:00,63.97,64.04,63.93,64.02,10500.0,57.3839,57.4467,57.348,57.4288,10500.0
2014-01-24 13:50:00,64.03,64.12,64.03,64.1,18300.0,57.4377,57.5185,57.4377,57.5005,18300.0
2014-01-24 13:55:00,64.08,64.1,63.92,63.97,26700.0,57.4826,57.5005,57.3391,57.3839,26700.0
2014-01-24 14:00:00,63.94,63.95,63.77,63.92,41700.0,57.357,57.366,57.2045,57.3391,41700.0
2014-01-24 14:05:00,63.91,63.93,63.84,63.88,16200.0,57.3301,57.348,57.2673,57.3032,16200.0
2014-01-24 14:10:00,63.88,63.89,63.8,63.8,9000.0,57.3032,57.3121,57.2314,57.2314,9000.0
2014-01-24 14:15:00,63.83,63.83,63.78,63.79,4800.0,57.2583,57.2583,57.2135,57.2224,4800.0
2014-01-24 14:20:00,63.79,63.82,63.77,63.8,18000.0,57.2224,57.2493,57.2045,57.2314,18000.0
2014-01-24 14:25:00,63.77,63.86,63.77,63.82,19200.0,57.2045,57.2852,57.2045,57.2493,19200.0
2014-01-24 14:30:00,63.82,63.88,63.81,63.87,9900.0,57.2493,57.3032,57.2404,57.2942,9900.0
2014-01-24 14:35:00,63.85,63.95,63.84,63.92,12300.0,57.2763,57.366,57.2673,57.3391,12300.0
2014-01-24 14:40:00,63.91,63.91,63.82,63.85,11100.0,57.3301,57.3301,57.2493,57.2763,11100.0
2014-01-24 14:45:00,63.86,63.92,63.82,63.91,20400.0,57.2852,57.3391,57.2493,57.3301,20400.0
2014-01-24 14:50:00,63.88,63.96,63.87,63.89,21600.0,57.3032,57.3749,57.2942,57.3121,21600.0
2014-01-24 14:55:00,63.87,63.95,63.86,63.9,14400.0,57.2942,57.366,57.2852,57.3211,14400.0
2014-01-24 15:00:00,63.92,63.92,63.82,63.86,17700.0,57.3391,57.3391,57.2493,57.2852,17700.0
2014-01-24 15:05:00,63.9,63.95,63.89,63.91,25200.0,57.3211,57.366,57.3121,57.3301,25200.0
2014-01-24 15:10:00,63.92,63.92,63.8,63.81,12900.0,57.3391,57.3391,57.2314,57.2404,12900.0
2014-01-24 15:15:00,63.81,63.82,63.74,63.79,23100.0,57.2404,57.2493,57.1776,57.2224,23100.0
2014-01-24 15:20:00,63.83,63.83,63.7,63.73,18600.0,57.2583,57.2583,57.1417,57.1686,18600.0
2014-01-24 15:25:00,63.71,63.78,63.68,63.78,97200.0,57.1507,57.2135,57.1238,57.2135,97200.0
2014-01-24 15:30:00,63.76,63.81,63.72,63.78,29700.0,57.1955,57.2404,57.1596,57.2135,29700.0
2014-01-24 15:35:00,63.8,63.82,63.7,63.7,25500.0,57.2314,57.2493,57.1417,57.1417,25500.0
2014-01-24 15:40:00,63.73,63.77,63.63,63.65,44400.0,57.1686,57.2045,57.0789,57.0968,44400.0
2014-01-24 15:45:00,63.63,63.72,63.54,63.68,127500.0,57.0789,57.1596,56.9982,57.1238,127500.0
2014-01-24 15:50:00,63.64,63.76,63.62,63.69,80700.0,57.0879,57.1955,57.0699,57.1327,80700.0
2014-01-24 15:55:00,63.69,63.76,63.59,63.63,108300.0,57.1327,57.1955,57.043,57.0789,108300.0
2014-01-27 09:30:00,63.83,63.85,63.5,63.7,24900.0,57.2583,57.2763,56.9623,57.1417,24900.0
2014-01-27 09:35:00,63.74,64.03,63.67,64.03,21900.0,57.1776,57.4377,57.1148,57.4377,21900.0
2014-01-27 09:40:00,64.03,64.15,64.01,64.15,10200.0,57.4377,57.5454,57.4198,57.5454,10200.0
2014-01-27 09:45:00,64.15,64.17,63.94,63.94,28500.0,57.5454,57.5633,57.357,57.357,28500.0
2014-01-27 09:50:00,63.98,63.98,63.72,63.84,7800.0,57.3929,57.3929,57.1596,57.2673,7800.0
2014-01-27 09:55:00,63.89,63.91,63.84,63.88,4800.0,57.3121,57.3301,57.2673,57.3032,4800.0
2014-01-27 10:00:00,63.81,63.93,63.71,63.82,23700.0,57.2404,57.348,57.1507,57.2493,23700.0
2014-01-27 10:05:00,63.82,63.85,63.72,63.72,12300.0,57.2493,57.2763,57.1596,57.1596,12300.0
2014-01-27 10:10:00,63.75,63.79,63.63,63.63,45900.0,57.1866,57.2224,57.0789,57.0789,45900.0
2014-01-27 10:15:00,63.59,63.64,63.58,63.58,9600.0,57.043,57.0879,57.0341,57.0341,9600.0
2014-01-27 10:20:00,63.65,63.65,63.58,63.58,6000.0,57.0968,57.0968,57.0341,57.0341,6000.0
2014-01-27 10:25:00,63.58,63.63,63.52,63.52,9300.0,57.0341,57.0789,56.9802,56.9802,9300.0
2014-01-27 10:30:00,63.51,63.53,63.37,63.39,65400.0,56.9713,56.9892,56.8457,56.8636,65400.0
2014-01-27 10:35:00,63.39,63.45,63.29,63.36,22800.0,56.8636,56.9174,56.7739,56.8367,22800.0
2014-01-27 10:40:00,63.38,63.54,63.36,63.46,12300.0,56.8546,56.9982,56.8367,56.9264,12300.0
2014-01-27 10:45:00,63.51,63.51,63.4,63.42,12600.0,56.9713,56.9713,56.8726,56.8905,12600.0
2014-01-27 10:50:00,63.43,63.48,63.36,63.4,12000.0,56.8995,56.9444,56.8367,56.8726,12000.0
2014-01-27 10:55:00,63.42,63.48,63.3,63.31,41700.0,56.8905,56.9444,56.7829,56.7919,41700.0
2014-01-27 11:00:00,63.3,63.38,63.25,63.31,18000.0,56.7829,56.8546,56.738,56.7919,18000.0
2014-01-27 11:05:00,63.33,63.5,63.33,63.41,17400.0,56.8098,56.9623,56.8098,56.8816,17400.0
2014-01-27 11:10:00,63.34,63.35,63.25,63.33,15000.0,56.8188,56.8277,56.738,56.8098,15000.0
2014-01-27 11:15:00,63.36,63.42,63.33,63.35,14700.0,56.8367,56.8905,56.8098,56.8277,14700.0
2014-01-27 11:20:00,63.39,63.4,63.33,63.39,16200.0,56.8636,56.8726,56.8098,56.8636,16200.0
2014-01-27 11:25:00,63.39,63.42,63.33,63.34,13500.0,56.8636,56.8905,56.8098,56.8188,13500.0
2014-01-27 11:30:00,63.27,63.28,63.22,63.26,9300.0,56.756,56.7649,56.7111,56.747,9300.0
2014-01-27 11:35:00,63.24,63.26,63.17,63.24,15600.0,56.7291,56.747,56.6663,56.7291,15600.0
2014-01-27 11:40:00,63.23,63.4,63.23,63.38,12600.0,56.7201,56.8726,56.7201,56.8546,12600.0
2014-01-27 11:45:00,63.38,63.38,63.31,63.36,7200.0,56.8546,56.8546,56.7919,56.8367,7200.0
2014-01-27 11:50:00,63.36,63.36,63.21,63.21,9300.0,56.8367,56.8367,56.7021,56.7021,9300.0
2014-01-27 11:55:00,63.22,63.28,63.21,63.27,10800.0,56.7111,56.7649,56.7021,56.756,10800.0
2014-01-27 12:00:00,63.23,63.23,63.18,63.23,8100.0,56.7201,56.7201,56.6752,56.7201,8100.0
2014-01-27 12:05:00,63.23,63.26,63.16,63.25,11400.0,56.7201,56.747,56.6573,56.738,11400.0
2014-01-27 12:10:00,63.27,63.28,63.19,63.28,6900.0,56.756,56.7649,56.6842,56.7649,6900.0
2014-01-27 12:15:00,63.29,63.3,63.25,63.26,12900.0,56.7739,56.7829,56.738,56.747,12900.0
2014-01-27 12:20:00,63.21,63.27,63.15,63.27,18000.0,56.7021,56.756,56.6483,56.756,18000.0
2014-01-27 12:25:00,63.27,63.31,63.21,63.21,12600.0,56.756,56.7919,56.7021,56.7021,12600.0
2014-01-27 12:30:00,63.19,63.21,63.1,63.16,14400.0,56.6842,56.7021,56.6035,56.6573,14400.0
2014-01-27 12:35:00,63.15,63.24,63.15,63.17,15000.0,56.6483,56.7291,56.6483,56.6663,15000.0
2014-01-27 12:40:00,63.25,63.27,63.21,63.25,8700.0,56.738,56.756,56.7021,56.738,8700.0
2014-01-27 12:45:00,63.28,63.29,63.17,63.24,27600.0,56.7649,56.7739,56.6663,56.7291,27600.0
2014-01-27 12:50:00,63.25,63.26,63.2,63.24,4200.0,56.738,56.747,56.6932,56.7291,4200.0
2014-01-27 12:55:00,63.21,63.21,63.15,63.17,10200.0,56.7021,56.7021,56.6483,56.6663,10200.0
2014-01-27 13:00:00,63.18,63.28,63.17,63.26,11100.0,56.6752,56.7649,56.6663,56.747,11100.0
2014-01-27 13:05:00,63.29,63.37,63.29,63.29,13500.0,56.7739,56.8457,56.7739,56.7739,13500.0
2014-01-27 13:10:00,63.33,63.43,63.33,63.4,13500.0,56.8098,56.8995,56.8098,56.8726,13500.0
2014-01-27 13:15:00,63.39,63.44,63.37,63.42,13200.0,56.8636,56.9085,56.8457,56.8905,13200.0
2014-01-27 13:20:00,63.42,63.45,63.31,63.31,19500.0,56.8905,56.9174,56.7919,56.7919,19500.0
2014-01-27 13:25:00,63.31,63.42,63.3,63.38,11700.0,56.7919,56.8905,56.7829,56.8546,11700.0
2014-01-27 13:30:00,63.38,63.39,63.31,63.35,7500.0,56.8546,56.8636,56.7919,56.8277,7500.0
2014-01-27 13:35:00,63.35,63.44,63.35,63.44,11100.0,56.8277,56.9085,56.8277,56.9085,11100.0
2014-01-27 13:40:00,63.4,63.51,63.35,63.49,14400.0,56.8726,56.9713,56.8277,56.9533,14400.0
2014-01-27 13:45:00,63.49,63.58,63.49,63.58,12600.0,56.9533,57.0341,56.9533,57.0341,12600.0
2014-01-27 13:50:00,63.55,63.56,63.52,63.56,5700.0,57.0071,57.0161,56.9802,57.0161,5700.0
2014-01-27 13:55:00,63.61,63.64,63.54,63.57,13200.0,57.061,57.0879,56.9982,57.0251,13200.0
2014-01-27 14:00:00,63.6,63.69,63.57,63.6,18600.0,57.052,57.1327,57.0251,57.052,18600.0
2014-01-27 14:05:00,63.61,63.61,63.55,63.61,13200.0,57.061,57.061,57.0071,57.061,13200.0
2014-01-27 14:10:00,63.59,63.74,63.59,63.74,9600.0,57.043,57.1776,57.043,57.1776,9600.0
2014-01-27 14:15:00,63.78,63.82,63.77,63.77,9600.0,57.2135,57.2493,57.2045,57.2045,9600.0
2014-01-27 14:20:00,63.74,63.82,63.74,63.77,9600.0,57.1776,57.2493,57.1776,57.2045,9600.0
2014-01-27 14:25:00,63.76,63.85,63.76,63.85,11700.0,57.1955,57.2763,57.1955,57.2763,11700.0
2014-01-27 14:30:00,63.88,63.95,63.82,63.95,15900.0,57.3032,57.366,57.2493,57.366,15900.0
2014-01-27 14:35:00,63.94,63.96,63.9,63.94,11700.0,57.357,57.3749,57.3211,57.357,11700.0
2014-01-27 14:40:00,63.93,63.98,63.91,63.98,9000.0,57.348,57.3929,57.3301,57.3929,9000.0
2014-01-27 14:45:00,63.97,64.03,63.93,63.99,14400.0,57.3839,57.4377,57.348,57.4018,14400.0
2014-01-27 14:50:00,64.01,64.01,63.97,64.01,9000.0,57.4198,57.4198,57.3839,57.4198,9000.0
2014-01-27 14:55:00,64.04,64.08,63.99,64.03,20700.0,57.4467,57.4826,57.4018,57.4377,20700.0
2014-01-27 15:00:00,63.99,63.99,63.91,63.95,25800.0,57.4018,57.4018,57.3301,57.366,25800.0
2014-01-27 15:05:00,63.96,64.02,63.9,63.99,15900.0,57.3749,57.4288,57.3211,57.4018,15900.0
2014-01-27 15:10:00,63.96,64.05,63.93,64.05,12600.0,57.3749,57.4557,57.348,57.4557,12600.0
2014-01-27 15:15:00,64.03,64.04,63.96,63.97,12000.0,57.4377,57.4467,57.3749,57.3839,12000.0
2014-01-27 15:20:00,63.95,63.96,63.89,63.9,11700.0,57.366,57.3749,57.3121,57.3211,11700.0
2014-01-27 15:25:00,63.91,64.01,63.9,63.95,15000.0,57.3301,57.4198,57.3211,57.366,15000.0
2014-01-27 15:30:00,63.95,63.99,63.79,63.82,43200.0,57.366,57.4018,57.2224,57.2493,43200.0
2014-01-27 15:35:00,63.79,63.89,63.79,63.88,20700.0,57.2224,57.3121,57.2224,57.3032,20700.0
2014-01-27 15:40:00,63.9,63.9,63.8,63.81,20400.0,57.3211,57.3211,57.2314,57.2404,20400.0
2014-01-27 15:45:00,63.8,63.83,63.64,63.64,99900.0,57.2314,57.2583,57.0879,57.0879,99900.0
2014-01-27 15:50:00,63.67,63.74,63.63,63.65,68100.0,57.1148,57.1776,57.0789,57.0968,68100.0
2014-01-27 15:55:00,63.67,63.67,63.51,63.52,130500.0,57.1148,57.1148,56.9713,56.9802,130500.0
2014-01-28 09:30:00,64.88,64.88,63.81,64.16,24600.0,58.2002,58.2002,57.2404,57.5543,24600.0
2014-01-28 09:35:00,64.15,64.37,64.03,64.22,30300.0,57.5454,57.7427,57.4377,57.6082,30300.0
2014-01-28 09:40:00,64.2,64.25,64.16,64.17,9600.0,57.5902,57.6351,57.5543,57.5633,9600.0
2014-01-28 09:45:00,64.18,64.18,64.05,64.09,10800.0,57.5723,57.5723,57.4557,57.4915,10800.0
2014-01-28 09:50:00,64.09,64.09,63.9,63.96,15000.0,57.4915,57.4915,57.3211,57.3749,15000.0
2014-01-28 09:55:00,64.05,64.06,63.89,63.9,27300.0,57.4557,57.4646,57.3121,57.3211,27300.0
2014-01-28 10:00:00,63.92,64.09,63.88,64.05,27300.0,57.3391,57.4915,57.3032,57.4557,27300.0
2014-01-28 10:05:00,63.97,64.0,63.92,63.92,3600.0,57.3839,57.4108,57.3391,57.3391,3600.0
2014-01-28 10:10:00,63.99,64.0,63.83,63.83,8400.0,57.4018,57.4108,57.2583,57.2583,8400.0
2014-01-28 10:15:00,63.87,63.98,63.8,63.96,25500.0,57.2942,57.3929,57.2314,57.3749,25500.0
2014-01-28 10:20:00,63.97,64.0,63.93,63.96,9600.0,57.3839,57.4108,57.348,57.3749,9600.0
2014-01-28 10:25:00,63.92,63.95,63.88,63.9,6600.0,57.3391,57.366,57.3032,57.3211,6600.0
2014-01-28 10:30:00,63.93,63.97,63.91,63.93,31500.0,57.348,57.3839,57.3301,57.348,31500.0
2014-01-28 10:35:00,63.96,64.0,63.92,64.0,9600.0,57.3749,57.4108,57.3391,57.4108,9600.0
2014-01-28 10:40:00,63.96,63.99,63.9,63.96,17400.0,57.3749,57.4018,57.3211,57.3749,17400.0
2014-01-28 10:45:00,63.94,64.0,63.94,63.96,9300.0,57.357,57.4108,57.357,57.3749,9300.0
2014-01-28 10:50:00,63.97,63.99,63.91,63.91,6300.0,57.3839,57.4018,57.3301,57.3301,6300.0
2014-01-28 10:55:00,63.92,63.99,63.92,63.93,10200.0,57.3391,57.4018,57.3391,57.348,10200.0
2014-01-28 11:00:00,63.97,64.06,63.94,64.0,13800.0,57.3839,57.4646,57.357,57.4108,13800.0
2014-01-28 11:05:00,64.0,64.03,63.96,64.0,6000.0,57.4108,57.4377,57.3749,57.4108,6000.0
2014-01-28 11:10:00,63.96,63.96,63.86,63.88,18900.0,57.3749,57.3749,57.2852,57.3032,18900.0
2014-01-28 11:15:00,63.85,63.85,63.72,63.73,12300.0,57.2763,57.2763,57.1596,57.1686,12300.0
2014-01-28 11:20:00,63.72,63.81,63.69,63.78,6600.0,57.1596,57.2404,57.1327,57.2135,6600.0
2014-01-28 11:25:00,63.74,63.78,63.72,63.77,20100.0,57.1776,57.2135,57.1596,57.2045,20100.0
2014-01-28 11:30:00,63.76,63.77,63.73,63.75,2400.0,57.1955,57.2045,57.1686,57.1866,2400.0
2014-01-28 11:35:00,63.72,63.74,63.62,63.62,9300.0,57.1596,57.1776,57.0699,57.0699,9300.0
2014-01-28 11:40:00,63.59,63.61,63.57,63.6,6000.0,57.043,57.061,57.0251,57.052,6000.0
2014-01-28 11:45:00,63.55,63.55,63.46,63.48,10500.0,57.0071,57.0071,56.9264,56.9444,10500.0
2014-01-28 11:50:00,63.49,63.53,63.45,63.48,7500.0,56.9533,56.9892,56.9174,56.9444,7500.0
2014-01-28 11:55:00,63.48,63.57,63.46,63.55,10800.0,56.9444,57.0251,56.9264,57.0071,10800.0
2014-01-28 12:00:00,63.57,63.62,63.52,63.62,14400.0,57.0251,57.0699,56.9802,57.0699,14400.0
2014-01-28 12:05:00,63.63,63.7,63.63,63.66,4800.0,57.0789,57.1417,57.0789,57.1058,4800.0
2014-01-28 12:10:00,63.65,63.65,63.54,63.58,5100.0,57.0968,57.0968,56.9982,57.0341,5100.0
2014-01-28 12:15:00,63.57,63.65,63.57,63.65,6000.0,57.0251,57.0968,57.0251,57.0968,6000.0
2014-01-28 12:20:00,63.65,63.67,63.58,63.58,5700.0,57.0968,57.1148,57.0341,57.0341,5700.0
2014-01-28 12:25:00,63.6,63.6,63.57,63.58,2400.0,57.052,57.052,57.0251,57.0341,2400.0
2014-01-28 12:30:00,63.62,63.67,63.62,63.64,6000.0,57.0699,57.1148,57.0699,57.0879,6000.0
2014-01-28 12:35:00,63.64,63.65,63.61,63.61,5100.0,57.0879,57.0968,57.061,57.061,5100.0
2014-01-28 12:40:00,63.62,63.67,63.56,63.64,7800.0,57.0699,57.1148,57.0161,57.0879,7800.0
2014-01-28 12:45:00,63.67,63.68,63.61,63.61,6600.0,57.1148,57.1238,57.061,57.061,6600.0
2014-01-28 12:50:00,63.59,63.6,63.55,63.59,9300.0,57.043,57.052,57.0071,57.043,9300.0
2014-01-28 12:55:00,63.6,63.63,63.6,63.63,3000.0,57.052,57.0789,57.052,57.0789,3000.0
2014-01-28 13:00:00,63.63,63.65,63.6,63.62,52800.0,57.0789,57.0968,57.052,57.0699,52800.0
2014-01-28 13:05:00,63.63,63.64,63.54,63.62,114900.0,57.0789,57.0879,56.9982,57.0699,114900.0
2014-01-28 13:10:00,63.62,63.72,63.62,63.72,7200.0,57.0699,57.1596,57.0699,57.1596,7200.0
2014-01-28 13:15:00,63.72,63.75,63.7,63.74,7500.0,57.1596,57.1866,57.1417,57.1776,7500.0
2014-01-28 13:20:00,63.73,63.73,63.66,63.69,6000.0,57.1686,57.1686,57.1058,57.1327,6000.0
2014-01-28 13:25:00,63.66,63.76,63.66,63.74,4200.0,57.1058,57.1955,57.1058,57.1776,4200.0
2014-01-28 13:30:00,63.75,63.75,63.69,63.71,4200.0,57.1866,57.1866,57.1327,57.1507,4200.0
2014-01-28 13:35:00,63.69,63.69,63.56,63.56,5400.0,57.1327,57.1327,57.0161,57.0161,5400.0
2014-01-28 13:40:00,63.6,63.68,63.58,63.64,9000.0,57.052,57.1238,57.0341,57.0879,9000.0
2014-01-28 13:45:00,63.63,63.65,63.61,63.62,3000.0,57.0789,57.0968,57.061,57.0699,3000.0
2014-01-28 13:50:00,63.6,63.68,63.59,63.66,15600.0,57.052,57.1238,57.043,57.1058,15600.0
2014-01-28 13:55:00,63.62,63.69,63.62,63.67,4500.0,57.0699,57.1327,57.0699,57.1148,4500.0
2014-01-28 14:00:00,63.68,63.68,63.63,63.66,9600.0,57.1238,57.1238,57.0789,57.1058,9600.0
2014-01-28 14:05:00,63.63,63.76,63.63,63.74,7500.0,57.0789,57.1955,57.0789,57.1776,7500.0
2014-01-28 14:10:00,63.73,63.77,63.71,63.77,3600.0,57.1686,57.2045,57.1507,57.2045,3600.0
2014-01-28 14:15:00,63.78,63.81,63.77,63.8,7500.0,57.2135,57.2404,57.2045,57.2314,7500.0
2014-01-28 14:20:00,63.78,63.83,63.75,63.82,7800.0,57.2135,57.2583,57.1866,57.2493,7800.0
2014-01-28 14:25:00,63.82,63.83,63.79,63.8,6900.0,57.2493,57.2583,57.2224,57.2314,6900.0
2014-01-28 14:30:00,63.84,63.84,63.79,63.79,5700.0,57.2673,57.2673,57.2224,57.2224,5700.0
2014-01-28 14:35:00,63.79,63.87,63.79,63.86,8700.0,57.2224,57.2942,57.2224,57.2852,8700.0
2014-01-28 14:40:00,63.85,63.88,63.81,63.87,10800.0,57.2763,57.3032,57.2404,57.2942,10800.0
2014-01-28 14:45:00,63.89,63.9,63.84,63.84,9300.0,57.3121,57.3211,57.2673,57.2673,9300.0
2014-01-28 14:50:00,63.84,63.94,63.84,63.87,18000.0,57.2673,57.357,57.2673,57.2942,18000.0
2014-01-28 14:55:00,63.86,63.86,63.81,63.82,8400.0,57.2852,57.2852,57.2404,57.2493,8400.0
2014-01-28 15:00:00,63.83,63.9,63.78,63.79,12300.0,57.2583,57.3211,57.2135,57.2224,12300.0
2014-01-28 15:05:00,63.8,63.87,63.79,63.81,10200.0,57.2314,57.2942,57.2224,57.2404,10200.0
2014-01-28 15:10:00,63.82,63.85,63.82,63.83,11100.0,57.2493,57.2763,57.2493,57.2583,11100.0
2014-01-28 15:15:00,63.85,63.87,63.77,63.82,17100.0,57.2763,57.2942,57.2045,57.2493,17100.0
2014-01-28 15:20:00,63.81,63.84,63.81,63.83,7500.0,57.2404,57.2673,57.2404,57.2583,7500.0
2014-01-28 15:25:00,63.85,63.85,63.82,63.82,8100.0,57.2763,57.2763,57.2493,57.2493,8100.0
2014-01-28 15:30:00,63.83,63.89,63.8,63.87,34800.0,57.2583,57.3121,57.2314,57.2942,34800.0
2014-01-28 15:35:00,63.88,63.91,63.82,63.87,14400.0,57.3032,57.3301,57.2493,57.2942,14400.0
2014-01-28 15:40:00,63.87,63.87,63.82,63.84,24600.0,57.2942,57.2942,57.2493,57.2673,24600.0
2014-01-28 15:45:00,63.83,63.87,63.8,63.81,30600.0,57.2583,57.2942,57.2314,57.2404,30600.0
2014-01-28 15:50:00,63.82,63.86,63.79,63.83,46800.0,57.2493,57.2852,57.2224,57.2583,46800.0
2014-01-28 15:55:00,63.81,64.0,63.81,63.89,136500.0,57.2404,57.4108,57.2404,57.3121,136500.0
2014-01-29 09:35:00,63.38,63.8,63.26,63.8,17700.0,56.8546,57.2314,56.747,57.2314,17700.0
2014-01-29 09:40:00,63.8,63.87,63.66,63.75,55200.0,57.2314,57.2942,57.1058,57.1866,55200.0
2014-01-29 09:45:00,63.71,63.85,63.69,63.81,39900.0,57.1507,57.2763,57.1327,57.2404,39900.0
2014-01-29 09:50:00,63.82,63.87,63.74,63.87,14700.0,57.2493,57.2942,57.1776,57.2942,14700.0
2014-01-29 09:55:00,63.79,63.82,63.73,63.74,8400.0,57.2224,57.2493,57.1686,57.1776,8400.0
2014-01-29 10:00:00,63.8,63.87,63.76,63.78,8100.0,57.2314,57.2942,57.1955,57.2135,8100.0
2014-01-29 10:05:00,63.85,64.0,63.8,64.0,22200.0,57.2763,57.4108,57.2314,57.4108,22200.0
2014-01-29 10:10:00,64.04,64.04,63.78,63.82,9600.0,57.4467,57.4467,57.2135,57.2493,9600.0
2014-01-29 10:15:00,63.82,63.86,63.75,63.77,14400.0,57.2493,57.2852,57.1866,57.2045,14400.0
2014-01-29 10:20:00,63.75,63.87,63.61,63.87,30000.0,57.1866,57.2942,57.061,57.2942,30000.0
2014-01-29 10:25:00,63.82,63.82,63.65,63.65,13200.0,57.2493,57.2493,57.0968,57.0968,13200.0
2014-01-29 10:30:00,63.71,63.82,63.64,63.66,28500.0,57.1507,57.2493,57.0879,57.1058,28500.0
2014-01-29 10:35:00,63.66,63.75,63.61,63.67,13500.0,57.1058,57.1866,57.061,57.1148,13500.0
2014-01-29 10:40:00,63.69,63.82,63.69,63.76,11100.0,57.1327,57.2493,57.1327,57.1955,11100.0
2014-01-29 10:45:00,63.74,63.77,63.62,63.62,11400.0,57.1776,57.2045,57.0699,57.0699,11400.0
2014-01-29 10:50:00,63.62,63.74,63.59,63.74,15300.0,57.0699,57.1776,57.043,57.1776,15300.0
2014-01-29 10:55:00,63.76,63.8,63.69,63.75,24000.0,57.1955,57.2314,57.1327,57.1866,24000.0
2014-01-29 11:00:00,63.76,63.95,63.75,63.95,22500.0,57.1955,57.366,57.1866,57.366,22500.0
2014-01-29 11:05:00,63.94,64.08,63.94,64.07,26700.0,57.357,57.4826,57.357,57.4736,26700.0
2014-01-29 11:10:00,64.1,64.23,64.1,64.23,48900.0,57.5005,57.6171,57.5005,57.6171,48900.0
2014-01-29 11:15:00,64.2,64.27,63.99,64.07,32100.0,57.5902,57.653,57.4018,57.4736,32100.0
2014-01-29 11:20:00,64.1,64.15,64.03,64.13,17400.0,57.5005,57.5454,57.4377,57.5274,17400.0
2014-01-29 11:25:00,64.12,64.22,64.07,64.21,24600.0,57.5185,57.6082,57.4736,57.5992,24600.0
2014-01-29 11:30:00,64.19,64.22,64.06,64.06,16200.0,57.5813,57.6082,57.4646,57.4646,16200.0
2014-01-29 11:35:00,64.05,64.11,64.0,64.11,11700.0,57.4557,57.5095,57.4108,57.5095,11700.0
2014-01-29 11:40:00,64.08,64.08,63.96,64.0,53700.0,57.4826,57.4826,57.3749,57.4108,53700.0
2014-01-29 11:45:00,64.0,64.02,63.85,63.95,30600.0,57.4108,57.4288,57.2763,57.366,30600.0
2014-01-29 11:50:00,63.98,64.1,63.97,64.04,19800.0,57.3929,57.5005,57.3839,57.4467,19800.0
2014-01-29 11:55:00,64.05,64.08,63.97,64.02,24600.0,57.4557,57.4826,57.3839,57.4288,24600.0
2014-01-29 12:00:00,64.04,64.04,63.97,63.99,8100.0,57.4467,57.4467,57.3839,57.4018,8100.0
2014-01-29 12:05:00,64.02,64.02,63.86,63.86,9600.0,57.4288,57.4288,57.2852,57.2852,9600.0
2014-01-29 12:10:00,63.85,63.89,63.8,63.8,8400.0,57.2763,57.3121,57.2314,57.2314,8400.0
2014-01-29 12:15:00,63.81,63.84,63.81,63.81,5100.0,57.2404,57.2673,57.2404,57.2404,5100.0
2014-01-29 12:20:00,63.85,64.0,63.85,63.88,18900.0,57.2763,57.4108,57.2763,57.3032,18900.0
2014-01-29 12:25:00,63.88,63.93,63.8,63.8,7800.0,57.3032,57.348,57.2314,57.2314,7800.0
2014-01-29 12:30:00,63.83,63.86,63.79,63.81,11400.0,57.2583,57.2852,57.2224,57.2404,11400.0
2014-01-29 12:35:00,63.8,63.82,63.72,63.78,17400.0,57.2314,57.2493,57.1596,57.2135,17400.0
2014-01-29 12:40:00,63.79,63.79,63.75,63.75,6900.0,57.2224,57.2224,57.1866,57.1866,6900.0
2014-01-29 12:45:00,63.78,63.78,63.66,63.66,27300.0,57.2135,57.2135,57.1058,57.1058,27300.0
2014-01-29 12:50:00,63.68,63.7,63.65,63.65,11700.0,57.1238,57.1417,57.0968,57.0968,11700.0
2014-01-29 12:55:00,63.67,63.7,63.63,63.65,21600.0,57.1148,57.1417,57.0789,57.0968,21600.0
2014-01-29 13:00:00,63.64,63.64,63.46,63.46,14400.0,57.0879,57.0879,56.9264,56.9264,14400.0
2014-01-29 13:05:00,63.44,63.46,63.36,63.4,33300.0,56.9085,56.9264,56.8367,56.8726,33300.0
2014-01-29 13:10:00,63.4,63.41,63.34,63.39,32700.0,56.8726,56.8816,56.8188,56.8636,32700.0
2014-01-29 13:15:00,63.4,63.4,63.35,63.36,9900.0,56.8726,56.8726,56.8277,56.8367,9900.0
2014-01-29 13:20:00,63.37,63.37,63.31,63.31,33600.0,56.8457,56.8457,56.7919,56.7919,33600.0
2014-01-29 13:25:00,63.34,63.41,63.29,63.37,20700.0,56.8188,56.8816,56.7739,56.8457,20700.0
2014-01-29 13:30:00,63.36,63.39,63.26,63.3,26700.0,56.8367,56.8636,56.747,56.7829,26700.0
2014-01-29 13:35:00,63.35,63.37,63.27,63.32,17700.0,56.8277,56.8457,56.756,56.8008,17700.0
2014-01-29 13:40:00,63.3,63.35,63.18,63.2,15000.0,56.7829,56.8277,56.6752,56.6932,15000.0
2014-01-29 13:45:00,63.2,63.28,63.18,63.28,24000.0,56.6932,56.7649,56.6752,56.7649,24000.0
2014-01-29 13:50:00,63.27,63.31,63.26,63.26,18000.0,56.756,56.7919,56.747,56.747,18000.0
2014-01-29 13:55:00,63.26,63.36,63.26,63.3,51000.0,56.747,56.8367,56.747,56.7829,51000.0
2014-01-29 14:00:00,63.3,63.44,63.14,63.32,42600.0,56.7829,56.9085,56.6394,56.8008,42600.0
2014-01-29 14:05:00,63.31,63.31,62.98,63.16,45000.0,56.7919,56.7919,56.4958,56.6573,45000.0
2014-01-29 14:10:00,63.12,63.15,62.92,63.0,70200.0,56.6214,56.6483,56.442,56.5138,70200.0
2014-01-29 14:15:00,62.98,63.01,62.58,62.62,96600.0,56.4958,56.5227,56.137,56.1729,96600.0
2014-01-29 14:20:00,62.77,62.94,62.66,62.91,30000.0,56.3075,56.4599,56.2088,56.433,30000.0
2014-01-29 14:25:00,62.88,63.07,62.82,63.04,34200.0,56.4061,56.5766,56.3523,56.5497,34200.0
2014-01-29 14:30:00,63.01,63.27,63.01,63.27,29100.0,56.5227,56.756,56.5227,56.756,29100.0
2014-01-29 14:35:00,63.21,63.26,63.13,63.24,33300.0,56.7021,56.747,56.6304,56.7291,33300.0
2014-01-29 14:40:00,63.27,63.32,63.23,63.24,22200.0,56.756,56.8008,56.7201,56.7291,22200.0
2014-01-29 14:45:00,63.25,63.26,63.0,63.02,32100.0,56.738,56.747,56.5138,56.5317,32100.0
2014-01-29 14:50:00,63.04,63.17,63.03,63.09,42900.0,56.5497,56.6663,56.5407,56.5945,42900.0
2014-01-29 14:55:00,63.07,63.12,62.98,63.0,20100.0,56.5766,56.6214,56.4958,56.5138,20100.0
2014-01-29 15:00:00,62.97,63.06,62.94,63.01,21300.0,56.4869,56.5676,56.4599,56.5227,21300.0
2014-01-29 15:05:00,63.02,63.02,62.89,62.91,23100.0,56.5317,56.5317,56.4151,56.433,23100.0
2014-01-29 15:10:00,62.95,62.95,62.72,62.76,34800.0,56.4689,56.4689,56.2626,56.2985,34800.0
2014-01-29 15:15:00,62.76,62.91,62.74,62.75,36000.0,56.2985,56.433,56.2805,56.2895,36000.0
2014-01-29 15:20:00,62.76,63.02,62.75,63.01,32700.0,56.2985,56.5317,56.2895,56.5227,32700.0
2014-01-29 15:25:00,62.99,62.99,62.93,62.97,35700.0,56.5048,56.5048,56.451,56.4869,35700.0
2014-01-29 15:30:00,62.94,63.01,62.87,62.88,27600.0,56.4599,56.5227,56.3972,56.4061,27600.0
2014-01-29 15:35:00,62.91,63.03,62.87,63.02,21900.0,56.433,56.5407,56.3972,56.5317,21900.0
2014-01-29 15:40:00,62.98,63.07,62.92,63.04,30000.0,56.4958,56.5766,56.442,56.5497,30000.0
2014-01-29 15:45:00,63.1,63.18,63.05,63.08,49500.0,56.6035,56.6752,56.5586,56.5855,49500.0
2014-01-29 15:50:00,63.12,63.12,62.91,62.95,104400.0,56.6214,56.6214,56.433,56.4689,104400.0
2014-01-29 15:55:00,62.95,63.0,62.92,62.96,159300.0,56.4689,56.5138,56.442,56.4779,159300.0
2014-01-30 09:30:00,61.33,61.33,60.91,61.16,174900.0,55.0157,55.0157,54.6389,54.8632,174900.0
2014-01-30 09:35:00,61.16,61.33,61.07,61.29,227700.0,54.8632,55.0157,54.7825,54.9798,227700.0
2014-01-30 09:40:00,61.33,61.33,61.08,61.17,144900.0,55.0157,55.0157,54.7914,54.8722,144900.0
2014-01-30 09:45:00,61.2,61.32,60.68,60.81,96900.0,54.8991,55.0067,54.4326,54.5492,96900.0
2014-01-30 09:50:00,60.81,61.88,60.8,61.86,108300.0,54.5492,55.5091,54.5403,55.4911,108300.0
2014-01-30 09:55:00,61.87,61.87,61.33,61.48,82800.0,55.5001,55.5001,55.0157,55.1503,82800.0
2014-01-30 10:00:00,61.34,61.47,61.2,61.33,66000.0,55.0247,55.1413,54.8991,55.0157,66000.0
2014-01-30 10:05:00,61.32,61.35,61.14,61.21,35400.0,55.0067,55.0336,54.8453,54.9081,35400.0
2014-01-30 10:10:00,61.21,61.31,61.0,61.31,55800.0,54.9081,54.9978,54.7197,54.9978,55800.0
2014-01-30 10:15:00,61.31,61.73,61.31,61.72,69300.0,54.9978,55.3745,54.9978,55.3656,69300.0
2014-01-30 10:20:00,61.67,61.89,61.62,61.87,36000.0,55.3207,55.5181,55.2758,55.5001,36000.0
2014-01-30 10:25:00,61.89,62.24,61.77,61.77,171000.0,55.5181,55.832,55.4104,55.4104,171000.0
2014-01-30 10:30:00,61.82,61.84,61.71,61.82,30300.0,55.4553,55.4732,55.3566,55.4553,30300.0
2014-01-30 10:35:00,61.83,61.98,61.81,61.97,17400.0,55.4642,55.5988,55.4463,55.5898,17400.0
2014-01-30 10:40:00,61.96,61.98,61.77,61.78,22500.0,55.5808,55.5988,55.4104,55.4194,22500.0
2014-01-30 10:45:00,61.77,61.87,61.46,61.46,32100.0,55.4104,55.5001,55.1323,55.1323,32100.0
2014-01-30 10:50:00,61.51,61.6,61.46,61.5,19500.0,55.1772,55.2579,55.1323,55.1682,19500.0
2014-01-30 10:55:00,61.5,61.75,61.48,61.74,90600.0,55.1682,55.3925,55.1503,55.3835,90600.0
2014-01-30 11:00:00,61.69,61.75,61.67,61.72,46200.0,55.3386,55.3925,55.3207,55.3656,46200.0
2014-01-30 11:05:00,61.71,61.73,61.6,61.7,73500.0,55.3566,55.3745,55.2579,55.3476,73500.0
2014-01-30 11:10:00,61.72,61.73,61.65,61.67,54000.0,55.3656,55.3745,55.3028,55.3207,54000.0
2014-01-30 11:15:00,61.67,61.74,61.65,61.72,25800.0,55.3207,55.3835,55.3028,55.3656,25800.0
2014-01-30 11:20:00,61.73,61.73,61.21,61.23,116400.0,55.3745,55.3745,54.9081,54.926,116400.0
2014-01-30 11:25:00,61.33,61.43,61.0,61.43,64800.0,55.0157,55.1054,54.7197,55.1054,64800.0
2014-01-30 11:30:00,61.44,61.75,61.44,61.72,43500.0,55.1144,55.3925,55.1144,55.3656,43500.0
2014-01-30 11:35:00,61.73,61.75,61.46,61.51,35400.0,55.3745,55.3925,55.1323,55.1772,35400.0
2014-01-30 11:40:00,61.53,61.54,61.4,61.4,41700.0,55.1951,55.2041,55.0785,55.0785,41700.0
2014-01-30 11:45:00,61.41,61.54,61.41,61.53,24600.0,55.0875,55.2041,55.0875,55.1951,24600.0
2014-01-30 11:50:00,61.54,61.61,61.51,61.6,18600.0,55.2041,55.2669,55.1772,55.2579,18600.0
2014-01-30 11:55:00,61.62,61.74,61.61,61.68,39300.0,55.2758,55.3835,55.2669,55.3297,39300.0
2014-01-30 12:00:00,61.68,61.86,61.65,61.86,16200.0,55.3297,55.4911,55.3028,55.4911,16200.0
2014-01-30 12:05:00,61.89,62.0,61.87,61.94,56700.0,55.5181,55.6167,55.5001,55.5629,56700.0
2014-01-30 12:10:00,61.92,61.98,61.86,61.86,30300.0,55.545,55.5988,55.4911,55.4911,30300.0
2014-01-30 12:15:00,61.86,61.86,61.68,61.71,13200.0,55.4911,55.4911,55.3297,55.3566,13200.0
2014-01-30 12:20:00,61.65,61.99,61.65,61.89,23100.0,55.3028,55.6078,55.3028,55.5181,23100.0
2014-01-30 12:25:00,61.88,61.88,61.62,61.64,16200.0,55.5091,55.5091,55.2758,55.2938,16200.0
2014-01-30 12:30:00,61.61,61.7,61.45,61.53,36300.0,55.2669,55.3476,55.1234,55.1951,36300.0
2014-01-30 12:35:00,61.62,61.67,61.45,61.47,33000.0,55.2758,55.3207,55.1234,55.1413,33000.0
2014-01-30 12:40:00,61.5,61.52,61.46,61.5,16800.0,55.1682,55.1861,55.1323,55.1682,16800.0
2014-01-30 12:45:00,61.45,61.55,61.45,61.5,18300.0,55.1234,55.2131,55.1234,55.1682,18300.0
2014-01-30 12:50:00,61.49,61.49,61.45,61.46,11400.0,55.1592,55.1592,55.1234,55.1323,11400.0
2014-01-30 12:55:00,61.47,61.49,61.42,61.43,18900.0,55.1413,55.1592,55.0964,55.1054,18900.0
2014-01-30 13:00:00,61.42,61.48,61.39,61.48,22500.0,55.0964,55.1503,55.0695,55.1503,22500.0
2014-01-30 13:05:00,61.47,61.48,61.4,61.4,23700.0,55.1413,55.1503,55.0785,55.0785,23700.0
2014-01-30 13:10:00,61.4,61.43,61.39,61.41,9000.0,55.0785,55.1054,55.0695,55.0875,9000.0
2014-01-30 13:15:00,61.42,61.47,61.4,61.42,10500.0,55.0964,55.1413,55.0785,55.0964,10500.0
2014-01-30 13:20:00,61.42,61.51,61.4,61.5,21000.0,55.0964,55.1772,55.0785,55.1682,21000.0
2014-01-30 13:25:00,61.47,61.48,61.4,61.44,6300.0,55.1413,55.1503,55.0785,55.1144,6300.0
2014-01-30 13:30:00,61.43,61.51,61.41,61.51,14700.0,55.1054,55.1772,55.0875,55.1772,14700.0
2014-01-30 13:35:00,61.49,61.49,61.38,61.38,31200.0,55.1592,55.1592,55.0606,55.0606,31200.0
2014-01-30 13:40:00,61.39,61.42,61.38,61.39,13800.0,55.0695,55.0964,55.0606,55.0695,13800.0
2014-01-30 13:45:00,61.39,61.41,61.22,61.25,39600.0,55.0695,55.0875,54.917,54.9439,39600.0
2014-01-30 13:50:00,61.25,61.26,60.97,61.0,55800.0,54.9439,54.9529,54.6928,54.7197,55800.0
2014-01-30 13:55:00,61.01,61.06,60.95,61.05,35100.0,54.7287,54.7735,54.6748,54.7645,35100.0
2014-01-30 14:00:00,61.05,61.08,61.0,61.0,20100.0,54.7645,54.7914,54.7197,54.7197,20100.0
2014-01-30 14:05:00,61.0,61.02,60.92,60.94,50400.0,54.7197,54.7376,54.6479,54.6659,50400.0
2014-01-30 14:10:00,60.93,60.95,60.81,60.81,50400.0,54.6569,54.6748,54.5492,54.5492,50400.0
2014-01-30 14:15:00,60.78,60.8,60.53,60.64,90300.0,54.5223,54.5403,54.2981,54.3967,90300.0
2014-01-30 14:20:00,60.63,60.67,60.62,60.64,13800.0,54.3878,54.4237,54.3788,54.3967,13800.0
2014-01-30 14:25:00,60.65,60.87,60.65,60.86,56100.0,54.4057,54.6031,54.4057,54.5941,56100.0
2014-01-30 14:30:00,60.88,61.0,60.86,60.92,67200.0,54.612,54.7197,54.5941,54.6479,67200.0
2014-01-30 14:35:00,60.91,61.0,60.9,60.9,35400.0,54.6389,54.7197,54.63,54.63,35400.0
2014-01-30 14:40:00,60.9,60.94,60.78,60.78,40800.0,54.63,54.6659,54.5223,54.5223,40800.0
2014-01-30 14:45:00,60.74,60.74,60.59,60.6,43500.0,54.4865,54.4865,54.3519,54.3609,43500.0
2014-01-30 14:50:00,60.59,60.79,60.59,60.76,31800.0,54.3519,54.5313,54.3519,54.5044,31800.0
2014-01-30 14:55:00,60.76,60.77,60.6,60.61,30000.0,54.5044,54.5134,54.3609,54.3698,30000.0
2014-01-30 15:00:00,60.61,60.75,60.6,60.67,51000.0,54.3698,54.4954,54.3609,54.4237,51000.0
2014-01-30 15:05:00,60.7,60.78,60.67,60.75,58500.0,54.4506,54.5223,54.4237,54.4954,58500.0
2014-01-30 15:10:00,60.79,61.03,60.78,60.98,46500.0,54.5313,54.7466,54.5223,54.7017,46500.0
2014-01-30 15:15:00,60.98,61.16,60.98,61.08,27600.0,54.7017,54.8632,54.7017,54.7914,27600.0
2014-01-30 15:20:00,61.08,61.14,61.07,61.07,30000.0,54.7914,54.8453,54.7825,54.7825,30000.0
2014-01-30 15:25:00,61.07,61.1,60.95,60.95,31200.0,54.7825,54.8094,54.6748,54.6748,31200.0
2014-01-30 15:30:00,60.94,61.04,60.88,60.92,87000.0,54.6659,54.7556,54.612,54.6479,87000.0
2014-01-30 15:35:00,60.92,61.03,60.92,61.0,58200.0,54.6479,54.7466,54.6479,54.7197,58200.0
2014-01-30 15:40:00,61.0,61.02,60.98,60.99,64500.0,54.7197,54.7376,54.7017,54.7107,64500.0
2014-01-30 15:45:00,61.01,61.08,61.01,61.08,139500.0,54.7287,54.7914,54.7287,54.7914,139500.0
2014-01-30 15:50:00,61.08,61.22,61.06,61.2,135900.0,54.7914,54.917,54.7735,54.8991,135900.0
2014-01-30 15:55:00,61.2,61.27,61.12,61.25,218700.0,54.8991,54.9619,54.8273,54.9439,218700.0
2014-01-31 09:30:00,60.57,60.57,60.27,60.27,2700.0,54.334,54.334,54.0648,54.0648,2700.0
2014-01-31 09:35:00,60.41,60.59,60.37,60.41,44100.0,54.1904,54.3519,54.1545,54.1904,44100.0
2014-01-31 09:40:00,60.44,60.48,60.36,60.45,90000.0,54.2173,54.2532,54.1456,54.2263,90000.0
2014-01-31 09:45:00,60.37,60.52,60.3,60.34,49800.0,54.1545,54.2891,54.0918,54.1276,49800.0
2014-01-31 09:50:00,60.33,60.38,60.22,60.31,78900.0,54.1187,54.1635,54.02,54.1007,78900.0
2014-01-31 09:55:00,60.31,60.35,60.25,60.26,24000.0,54.1007,54.1366,54.0469,54.0559,24000.0
2014-01-31 10:00:00,60.34,60.51,60.25,60.41,44700.0,54.1276,54.2801,54.0469,54.1904,44700.0
2014-01-31 10:05:00,60.41,60.59,60.39,60.52,36300.0,54.1904,54.3519,54.1725,54.2891,36300.0
2014-01-31 10:10:00,60.49,60.58,60.49,60.58,18000.0,54.2622,54.3429,54.2622,54.3429,18000.0
2014-01-31 10:15:00,60.58,60.63,60.37,60.39,105900.0,54.3429,54.3878,54.1545,54.1725,105900.0
2014-01-31 10:20:00,60.38,60.52,60.34,60.49,27000.0,54.1635,54.2891,54.1276,54.2622,27000.0
2014-01-31 10:25:00,60.46,60.51,60.4,60.47,21000.0,54.2353,54.2801,54.1815,54.2442,21000.0
2014-01-31 10:30:00,60.48,60.56,60.42,60.45,32400.0,54.2532,54.325,54.1994,54.2263,32400.0
2014-01-31 10:35:00,60.41,60.61,60.41,60.6,52200.0,54.1904,54.3698,54.1904,54.3609,52200.0
2014-01-31 10:40:00,60.6,60.63,60.46,60.46,29400.0,54.3609,54.3878,54.2353,54.2353,29400.0
2014-01-31 10:45:00,60.52,60.65,60.47,60.63,14700.0,54.2891,54.4057,54.2442,54.3878,14700.0
2014-01-31 10:50:00,60.66,60.77,60.65,60.71,25800.0,54.4147,54.5134,54.4057,54.4595,25800.0
2014-01-31 10:55:00,60.72,60.8,60.7,60.72,22800.0,54.4685,54.5403,54.4506,54.4685,22800.0
2014-01-31 11:00:00,60.65,60.86,60.62,60.86,40200.0,54.4057,54.5941,54.3788,54.5941,40200.0
2014-01-31 11:05:00,60.87,60.98,60.84,60.98,23400.0,54.6031,54.7017,54.5762,54.7017,23400.0
2014-01-31 11:10:00,60.93,60.93,60.84,60.89,15600.0,54.6569,54.6569,54.5762,54.621,15600.0
2014-01-31 11:15:00,60.88,60.92,60.86,60.92,22200.0,54.612,54.6479,54.5941,54.6479,22200.0
2014-01-31 11:20:00,60.92,60.99,60.87,60.93,20400.0,54.6479,54.7107,54.6031,54.6569,20400.0
2014-01-31 11:25:00,60.93,61.0,60.91,61.0,15900.0,54.6569,54.7197,54.6389,54.7197,15900.0
2014-01-31 11:30:00,61.05,61.11,61.0,61.0,19200.0,54.7645,54.8184,54.7197,54.7197,19200.0
2014-01-31 11:35:00,60.98,61.01,60.82,60.99,20700.0,54.7017,54.7287,54.5582,54.7107,20700.0
2014-01-31 11:40:00,60.99,61.03,60.89,61.01,17100.0,54.7107,54.7466,54.621,54.7287,17100.0
2014-01-31 11:45:00,61.0,61.03,60.9,60.99,30000.0,54.7197,54.7466,54.63,54.7107,30000.0
2014-01-31 11:50:00,60.99,60.99,60.88,60.91,9600.0,54.7107,54.7107,54.612,54.6389,9600.0
2014-01-31 11:55:00,60.94,61.0,60.9,61.0,16800.0,54.6659,54.7197,54.63,54.7197,16800.0
2014-01-31 12:00:00,60.97,61.08,60.97,61.07,59400.0,54.6928,54.7914,54.6928,54.7825,59400.0
2014-01-31 12:05:00,61.07,61.14,61.05,61.11,17100.0,54.7825,54.8453,54.7645,54.8184,17100.0
2014-01-31 12:10:00,61.11,61.21,61.04,61.08,38700.0,54.8184,54.9081,54.7556,54.7914,38700.0
2014-01-31 12:15:00,61.08,61.1,61.04,61.08,37500.0,54.7914,54.8094,54.7556,54.7914,37500.0
2014-01-31 12:20:00,61.08,61.09,60.99,60.99,23400.0,54.7914,54.8004,54.7107,54.7107,23400.0
2014-01-31 12:25:00,61.0,61.0,60.92,60.98,23700.0,54.7197,54.7197,54.6479,54.7017,23700.0
2014-01-31 12:30:00,60.97,60.98,60.85,60.94,33000.0,54.6928,54.7017,54.5851,54.6659,33000.0
2014-01-31 12:35:00,60.88,60.91,60.79,60.8,80100.0,54.612,54.6389,54.5313,54.5403,80100.0
2014-01-31 12:40:00,60.78,60.82,60.73,60.76,24300.0,54.5223,54.5582,54.4775,54.5044,24300.0
2014-01-31 12:45:00,60.76,60.81,60.75,60.79,7500.0,54.5044,54.5492,54.4954,54.5313,7500.0
2014-01-31 12:50:00,60.75,60.81,60.71,60.8,12600.0,54.4954,54.5492,54.4595,54.5403,12600.0
2014-01-31 12:55:00,60.8,60.9,60.8,60.82,10200.0,54.5403,54.63,54.5403,54.5582,10200.0
2014-01-31 13:00:00,60.81,60.89,60.76,60.8,14100.0,54.5492,54.621,54.5044,54.5403,14100.0
2014-01-31 13:05:00,60.8,60.83,60.75,60.83,19500.0,54.5403,54.5672,54.4954,54.5672,19500.0
2014-01-31 13:10:00,60.82,60.85,60.78,60.85,15300.0,54.5582,54.5851,54.5223,54.5851,15300.0
2014-01-31 13:15:00,60.82,60.85,60.77,60.84,22200.0,54.5582,54.5851,54.5134,54.5762,22200.0
2014-01-31 13:20:00,60.8,60.83,60.75,60.76,30600.0,54.5403,54.5672,54.4954,54.5044,30600.0
2014-01-31 13:25:00,60.76,60.76,60.73,60.75,26700.0,54.5044,54.5044,54.4775,54.4954,26700.0
2014-01-31 13:30:00,60.76,60.88,60.76,60.83,10500.0,54.5044,54.612,54.5044,54.5672,10500.0
2014-01-31 13:35:00,60.81,60.86,60.81,60.86,10500.0,54.5492,54.5941,54.5492,54.5941,10500.0
2014-01-31 13:40:00,60.86,61.01,60.86,60.9,27900.0,54.5941,54.7287,54.5941,54.63,27900.0
2014-01-31 13:45:00,60.9,61.11,60.9,61.01,21900.0,54.63,54.8184,54.63,54.7287,21900.0
2014-01-31 13:50:00,61.01,61.09,60.99,61.04,33600.0,54.7287,54.8004,54.7107,54.7556,33600.0
2014-01-31 13:55:00,61.05,61.1,61.02,61.08,21000.0,54.7645,54.8094,54.7376,54.7914,21000.0
2014-01-31 14:00:00,61.07,61.11,61.03,61.07,20700.0,54.7825,54.8184,54.7466,54.7825,20700.0
2014-01-31 14:05:00,61.07,61.14,61.03,61.12,22200.0,54.7825,54.8453,54.7466,54.8273,22200.0
2014-01-31 14:10:00,61.1,61.14,61.06,61.12,27300.0,54.8094,54.8453,54.7735,54.8273,27300.0
2014-01-31 14:15:00,61.1,61.1,61.05,61.09,12600.0,54.8094,54.8094,54.7645,54.8004,12600.0
2014-01-31 14:20:00,61.09,61.11,61.06,61.07,8700.0,54.8004,54.8184,54.7735,54.7825,8700.0
2014-01-31 14:25:00,61.08,61.13,61.05,61.08,22500.0,54.7914,54.8363,54.7645,54.7914,22500.0
2014-01-31 14:30:00,61.07,61.09,61.03,61.05,16500.0,54.7825,54.8004,54.7466,54.7645,16500.0
2014-01-31 14:35:00,61.05,61.11,61.05,61.1,9900.0,54.7645,54.8184,54.7645,54.8094,9900.0
2014-01-31 14:40:00,61.11,61.13,61.07,61.11,20700.0,54.8184,54.8363,54.7825,54.8184,20700.0
2014-01-31 14:45:00,61.09,61.15,61.08,61.11,14700.0,54.8004,54.8542,54.7914,54.8184,14700.0
2014-01-31 14:50:00,61.11,61.12,61.03,61.08,30600.0,54.8184,54.8273,54.7466,54.7914,30600.0
2014-01-31 14:55:00,61.08,61.12,61.08,61.08,63000.0,54.7914,54.8273,54.7914,54.7914,63000.0
2014-01-31 15:00:00,61.07,61.18,61.03,61.18,41400.0,54.7825,54.8812,54.7466,54.8812,41400.0
2014-01-31 15:05:00,61.19,61.19,61.08,61.1,33900.0,54.8901,54.8901,54.7914,54.8094,33900.0
2014-01-31 15:10:00,61.1,61.17,61.1,61.15,36900.0,54.8094,54.8722,54.8094,54.8542,36900.0
2014-01-31 15:15:00,61.14,61.18,61.13,61.15,40200.0,54.8453,54.8812,54.8363,54.8542,40200.0
2014-01-31 15:20:00,61.14,61.19,61.13,61.16,38100.0,54.8453,54.8901,54.8363,54.8632,38100.0
2014-01-31 15:25:00,61.18,61.19,61.14,61.19,35100.0,54.8812,54.8901,54.8453,54.8901,35100.0
2014-01-31 15:30:00,61.19,61.22,61.14,61.15,34500.0,54.8901,54.917,54.8453,54.8542,34500.0
2014-01-31 15:35:00,61.15,61.17,61.13,61.17,53400.0,54.8542,54.8722,54.8363,54.8722,53400.0
2014-01-31 15:40:00,61.17,61.23,61.13,61.2,38100.0,54.8722,54.926,54.8363,54.8991,38100.0
2014-01-31 15:45:00,61.21,61.22,61.13,61.19,91800.0,54.9081,54.917,54.8363,54.8901,91800.0
2014-01-31 15:50:00,61.18,61.19,61.13,61.15,92700.0,54.8812,54.8901,54.8363,54.8542,92700.0
2014-01-31 15:55:00,61.15,61.18,61.01,61.07,215100.0,54.8542,54.8812,54.7287,54.7825,215100.0
2014-02-03 09:30:00,61.18,61.21,60.78,60.99,86100.0,54.8812,54.9081,54.5223,54.7107,86100.0
2014-02-03 09:35:00,60.96,61.11,60.83,61.11,36300.0,54.6838,54.8184,54.5672,54.8184,36300.0
2014-02-03 09:40:00,61.11,61.23,61.01,61.14,59700.0,54.8184,54.926,54.7287,54.8453,59700.0
2014-02-03 09:45:00,61.12,61.12,60.77,60.8,54000.0,54.8273,54.8273,54.5134,54.5403,54000.0
2014-02-03 09:50:00,60.83,61.08,60.82,61.08,27900.0,54.5672,54.7914,54.5582,54.7914,27900.0
2014-02-03 09:55:00,61.08,61.15,61.03,61.09,14700.0,54.7914,54.8542,54.7466,54.8004,14700.0
2014-02-03 10:00:00,61.05,61.2,60.89,61.0,81300.0,54.7645,54.8991,54.621,54.7197,81300.0
2014-02-03 10:05:00,61.03,61.03,60.85,60.85,32700.0,54.7466,54.7466,54.5851,54.5851,32700.0
2014-02-03 10:10:00,60.82,60.83,60.64,60.7,10500.0,54.5582,54.5672,54.3967,54.4506,10500.0
2014-02-03 10:15:00,60.65,60.67,60.55,60.55,40800.0,54.4057,54.4237,54.316,54.316,40800.0
2014-02-03 10:20:00,60.57,60.69,60.55,60.67,24600.0,54.334,54.4416,54.316,54.4237,24600.0
2014-02-03 10:25:00,60.68,60.78,60.66,60.72,35100.0,54.4326,54.5223,54.4147,54.4685,35100.0
2014-02-03 10:30:00,60.74,60.74,60.63,60.69,31200.0,54.4865,54.4865,54.3878,54.4416,31200.0
2014-02-03 10:35:00,60.72,60.8,60.68,60.8,29400.0,54.4685,54.5403,54.4326,54.5403,29400.0
2014-02-03 10:40:00,60.78,60.81,60.72,60.81,14100.0,54.5223,54.5492,54.4685,54.5492,14100.0
2014-02-03 10:45:00,60.75,60.8,60.68,60.7,19200.0,54.4954,54.5403,54.4326,54.4506,19200.0
2014-02-03 10:50:00,60.66,60.76,60.58,60.58,15600.0,54.4147,54.5044,54.3429,54.3429,15600.0
2014-02-03 10:55:00,60.57,60.63,60.5,60.6,32700.0,54.334,54.3878,54.2712,54.3609,32700.0
2014-02-03 11:00:00,60.57,60.6,60.5,60.52,70200.0,54.334,54.3609,54.2712,54.2891,70200.0
2014-02-03 11:05:00,60.48,60.59,60.46,60.51,13800.0,54.2532,54.3519,54.2353,54.2801,13800.0
2014-02-03 11:10:00,60.55,60.57,60.39,60.41,102900.0,54.316,54.334,54.1725,54.1904,102900.0
2014-02-03 11:15:00,60.4,60.45,60.37,60.37,44700.0,54.1815,54.2263,54.1545,54.1545,44700.0
2014-02-03 11:20:00,60.39,60.39,60.3,60.3,11400.0,54.1725,54.1725,54.0918,54.0918,11400.0
2014-02-03 11:25:00,60.27,60.37,60.26,60.3,77100.0,54.0648,54.1545,54.0559,54.0918,77100.0
2014-02-03 11:30:00,60.31,60.45,60.28,60.39,153600.0,54.1007,54.2263,54.0738,54.1725,153600.0
2014-02-03 11:35:00,60.39,60.4,60.3,60.36,33900.0,54.1725,54.1815,54.0918,54.1456,33900.0
2014-02-03 11:40:00,60.35,60.5,60.35,60.36,13800.0,54.1366,54.2712,54.1366,54.1456,13800.0
2014-02-03 11:45:00,60.4,60.4,60.2,60.31,10500.0,54.1815,54.1815,54.002,54.1007,10500.0
2014-02-03 11:50:00,60.27,60.34,60.19,60.3,31500.0,54.0648,54.1276,53.9931,54.0918,31500.0
2014-02-03 11:55:00,60.3,60.3,60.14,60.14,15000.0,54.0918,54.0918,53.9482,53.9482,15000.0
2014-02-03 12:00:00,60.19,60.19,60.01,60.01,15900.0,53.9931,53.9931,53.8316,53.8316,15900.0
2014-02-03 12:05:00,60.0,60.09,59.91,60.01,36600.0,53.8226,53.9034,53.7419,53.8316,36600.0
2014-02-03 12:10:00,60.01,60.02,59.88,59.99,22800.0,53.8316,53.8406,53.715,53.8137,22800.0
2014-02-03 12:15:00,59.97,59.98,59.83,59.92,25800.0,53.7957,53.8047,53.6701,53.7509,25800.0
2014-02-03 12:20:00,59.93,59.98,59.85,59.98,15000.0,53.7598,53.8047,53.6881,53.8047,15000.0
2014-02-03 12:25:00,59.98,60.02,59.94,59.94,23700.0,53.8047,53.8406,53.7688,53.7688,23700.0
2014-02-03 12:30:00,59.96,60.01,59.95,59.96,48900.0,53.7868,53.8316,53.7778,53.7868,48900.0
2014-02-03 12:35:00,60.0,60.0,59.85,59.88,19200.0,53.8226,53.8226,53.6881,53.715,19200.0
2014-02-03 12:40:00,59.91,59.98,59.91,59.96,14100.0,53.7419,53.8047,53.7419,53.7868,14100.0
2014-02-03 12:45:00,59.97,60.0,59.88,59.98,28200.0,53.7957,53.8226,53.715,53.8047,28200.0
2014-02-03 12:50:00,59.92,59.94,59.85,59.89,24000.0,53.7509,53.7688,53.6881,53.724,24000.0
2014-02-03 12:55:00,59.88,59.9,59.66,59.68,37800.0,53.715,53.7329,53.5176,53.5356,37800.0
2014-02-03 13:00:00,59.67,59.74,59.58,59.58,42300.0,53.5266,53.5894,53.4459,53.4459,42300.0
2014-02-03 13:05:00,59.58,59.61,59.44,59.47,43800.0,53.4459,53.4728,53.3203,53.3472,43800.0
2014-02-03 13:10:00,59.5,59.56,59.47,59.51,15600.0,53.3741,53.4279,53.3472,53.3831,15600.0
2014-02-03 13:15:00,59.5,59.51,59.4,59.4,18600.0,53.3741,53.3831,53.2844,53.2844,18600.0
2014-02-03 13:20:00,59.4,59.42,59.31,59.31,26100.0,53.2844,53.3024,53.2037,53.2037,26100.0
2014-02-03 13:25:00,59.29,59.31,59.13,59.22,47100.0,53.1857,53.2037,53.0422,53.1229,47100.0
2014-02-03 13:30:00,59.21,59.4,59.18,59.37,18000.0,53.114,53.2844,53.0871,53.2575,18000.0
2014-02-03 13:35:00,59.36,59.37,59.25,59.25,29400.0,53.2485,53.2575,53.1499,53.1499,29400.0
2014-02-03 13:40:00,59.25,59.28,59.18,59.23,28200.0,53.1499,53.1768,53.0871,53.1319,28200.0
2014-02-03 13:45:00,59.23,59.23,58.97,59.09,57000.0,53.1319,53.1319,52.8987,53.0063,57000.0
2014-02-03 13:50:00,59.09,59.09,58.96,58.98,36900.0,53.0063,53.0063,52.8897,52.9077,36900.0
2014-02-03 13:55:00,59.01,59.07,58.95,58.95,30600.0,52.9346,52.9884,52.8807,52.8807,30600.0
2014-02-03 14:00:00,58.95,59.05,58.9,59.03,25200.0,52.8807,52.9704,52.8359,52.9525,25200.0
2014-02-03 14:05:00,59.03,59.12,58.99,59.05,25500.0,52.9525,53.0332,52.9166,52.9704,25500.0
2014-02-03 14:10:00,59.06,59.16,59.06,59.16,11400.0,52.9794,53.0691,52.9794,53.0691,11400.0
2014-02-03 14:15:00,59.12,59.26,59.08,59.26,38100.0,53.0332,53.1588,52.9974,53.1588,38100.0
2014-02-03 14:20:00,59.22,59.35,59.17,59.33,64200.0,53.1229,53.2396,53.0781,53.2216,64200.0
2014-02-03 14:25:00,59.36,59.38,59.31,59.32,21900.0,53.2485,53.2665,53.2037,53.2126,21900.0
2014-02-03 14:30:00,59.32,59.36,59.25,59.25,25800.0,53.2126,53.2485,53.1499,53.1499,25800.0
2014-02-03 14:35:00,59.25,59.29,59.23,59.26,39900.0,53.1499,53.1857,53.1319,53.1588,39900.0
2014-02-03 14:40:00,59.28,59.3,59.18,59.2,36600.0,53.1768,53.1947,53.0871,53.105,36600.0
2014-02-03 14:45:00,59.2,59.27,59.2,59.25,19200.0,53.105,53.1678,53.105,53.1499,19200.0
2014-02-03 14:50:00,59.26,59.29,59.14,59.16,39300.0,53.1588,53.1857,53.0512,53.0691,39300.0
2014-02-03 14:55:00,59.17,59.24,59.04,59.06,17700.0,53.0781,53.1409,52.9615,52.9794,17700.0
2014-02-03 15:00:00,59.09,59.27,59.07,59.25,27000.0,53.0063,53.1678,52.9884,53.1499,27000.0
2014-02-03 15:05:00,59.24,59.28,59.21,59.25,26100.0,53.1409,53.1768,53.114,53.1499,26100.0
2014-02-03 15:10:00,59.25,59.34,59.22,59.34,35100.0,53.1499,53.2306,53.1229,53.2306,35100.0
2014-02-03 15:15:00,59.32,59.36,59.29,59.32,27600.0,53.2126,53.2485,53.1857,53.2126,27600.0
2014-02-03 15:20:00,59.31,59.33,59.12,59.12,32400.0,53.2037,53.2216,53.0332,53.0332,32400.0
2014-02-03 15:25:00,59.17,59.21,59.15,59.21,28800.0,53.0781,53.114,53.0602,53.114,28800.0
2014-02-03 15:30:00,59.21,59.28,59.17,59.2,45600.0,53.114,53.1768,53.0781,53.105,45600.0
2014-02-03 15:35:00,59.21,59.23,59.11,59.12,46800.0,53.114,53.1319,53.0243,53.0332,46800.0
2014-02-03 15:40:00,59.15,59.15,59.01,59.04,61800.0,53.0602,53.0602,52.9346,52.9615,61800.0
2014-02-03 15:45:00,59.05,59.06,58.87,58.89,76800.0,52.9704,52.9794,52.809,52.8269,76800.0
2014-02-03 15:50:00,58.9,59.1,58.89,59.06,114300.0,52.8359,53.0153,52.8269,52.9794,114300.0
2014-02-03 15:55:00,59.06,59.13,58.93,58.97,98700.0,52.9794,53.0422,52.8628,52.8987,98700.0
2014-02-04 09:30:00,59.09,59.42,59.0,59.1,77400.0,53.0063,53.3024,52.9256,53.0153,77400.0
2014-02-04 09:35:00,59.1,59.18,59.04,59.05,43500.0,53.0153,53.0871,52.9615,52.9704,43500.0
2014-02-04 09:40:00,59.14,59.17,58.99,58.99,46200.0,53.0512,53.0781,52.9166,52.9166,46200.0
2014-02-04 09:45:00,59.01,59.12,59.0,59.07,23400.0,52.9346,53.0332,52.9256,52.9884,23400.0
2014-02-04 09:50:00,59.11,59.12,59.02,59.07,16800.0,53.0243,53.0332,52.9435,52.9884,16800.0
2014-02-04 09:55:00,59.14,59.23,59.1,59.1,15000.0,53.0512,53.1319,53.0153,53.0153,15000.0
2014-02-04 10:00:00,59.17,59.17,58.86,58.87,81600.0,53.0781,53.0781,52.8,52.809,81600.0
2014-02-04 10:05:00,58.85,59.08,58.81,59.08,30600.0,52.791,52.9974,52.7552,52.9974,30600.0
2014-02-04 10:10:00,59.09,59.19,59.06,59.19,13800.0,53.0063,53.096,52.9794,53.096,13800.0
2014-02-04 10:15:00,59.24,59.26,59.17,59.25,9600.0,53.1409,53.1588,53.0781,53.1499,9600.0
2014-02-04 10:20:00,59.21,59.25,59.08,59.16,24000.0,53.114,53.1499,52.9974,53.0691,24000.0
2014-02-04 10:25:00,59.19,59.28,59.16,59.28,10800.0,53.096,53.1768,53.0691,53.1768,10800.0
2014-02-04 10:30:00,59.28,59.41,59.28,59.38,17100.0,53.1768,53.2934,53.1768,53.2665,17100.0
2014-02-04 10:35:00,59.45,59.52,59.45,59.52,6900.0,53.3293,53.3921,53.3293,53.3921,6900.0
2014-02-04 10:40:00,59.52,59.62,59.47,59.56,24300.0,53.3921,53.4818,53.3472,53.4279,24300.0
2014-02-04 10:45:00,59.56,59.61,59.53,59.56,6000.0,53.4279,53.4728,53.401,53.4279,6000.0
2014-02-04 10:50:00,59.58,59.64,59.49,59.49,15900.0,53.4459,53.4997,53.3651,53.3651,15900.0
2014-02-04 10:55:00,59.51,59.56,59.47,59.51,12600.0,53.3831,53.4279,53.3472,53.3831,12600.0
2014-02-04 11:00:00,59.53,59.71,59.52,59.59,8100.0,53.401,53.5625,53.3921,53.4549,8100.0
2014-02-04 11:05:00,59.58,59.66,59.53,59.66,9900.0,53.4459,53.5176,53.401,53.5176,9900.0
2014-02-04 11:10:00,59.6,59.65,59.56,59.62,29700.0,53.4638,53.5087,53.4279,53.4818,29700.0
2014-02-04 11:15:00,59.58,59.63,59.45,59.49,24300.0,53.4459,53.4907,53.3293,53.3651,24300.0
2014-02-04 11:20:00,59.45,59.5,59.42,59.46,23100.0,53.3293,53.3741,53.3024,53.3382,23100.0
2014-02-04 11:25:00,59.49,59.52,59.42,59.47,12900.0,53.3651,53.3921,53.3024,53.3472,12900.0
2014-02-04 11:30:00,59.47,59.49,59.41,59.46,11400.0,53.3472,53.3651,53.2934,53.3382,11400.0
2014-02-04 11:35:00,59.48,59.62,59.46,59.62,13500.0,53.3562,53.4818,53.3382,53.4818,13500.0
2014-02-04 11:40:00,59.58,59.58,59.45,59.56,13200.0,53.4459,53.4459,53.3293,53.4279,13200.0
2014-02-04 11:45:00,59.57,59.57,59.47,59.53,35700.0,53.4369,53.4369,53.3472,53.401,35700.0
2014-02-04 11:50:00,59.58,59.64,59.57,59.62,8100.0,53.4459,53.4997,53.4369,53.4818,8100.0
2014-02-04 11:55:00,59.6,59.67,59.59,59.66,11700.0,53.4638,53.5266,53.4549,53.5176,11700.0
2014-02-04 12:00:00,59.68,59.73,59.62,59.7,100500.0,53.5356,53.5804,53.4818,53.5535,100500.0
2014-02-04 12:05:00,59.69,59.71,59.64,59.64,13200.0,53.5446,53.5625,53.4997,53.4997,13200.0
2014-02-04 12:10:00,59.63,59.74,59.61,59.74,4500.0,53.4907,53.5894,53.4728,53.5894,4500.0
2014-02-04 12:15:00,59.73,59.76,59.65,59.65,16200.0,53.5804,53.6073,53.5087,53.5087,16200.0
2014-02-04 12:20:00,59.68,59.79,59.68,59.72,9900.0,53.5356,53.6343,53.5356,53.5715,9900.0
2014-02-04 12:25:00,59.73,59.77,59.69,59.69,11100.0,53.5804,53.6163,53.5446,53.5446,11100.0
2014-02-04 12:30:00,59.69,59.81,59.67,59.76,23400.0,53.5446,53.6522,53.5266,53.6073,23400.0
2014-02-04 12:35:00,59.74,59.74,59.65,59.7,8100.0,53.5894,53.5894,53.5087,53.5535,8100.0
2014-02-04 12:40:00,59.68,59.75,59.66,59.75,18000.0,53.5356,53.5984,53.5176,53.5984,18000.0
2014-02-04 12:45:00,59.76,59.8,59.73,59.73,7500.0,53.6073,53.6432,53.5804,53.5804,7500.0
2014-02-04 12:50:00,59.68,59.7,59.65,59.68,4200.0,53.5356,53.5535,53.5087,53.5356,4200.0
2014-02-04 12:55:00,59.68,59.68,59.62,59.65,6000.0,53.5356,53.5356,53.4818,53.5087,6000.0
2014-02-04 13:00:00,59.63,59.64,59.59,59.61,9000.0,53.4907,53.4997,53.4549,53.4728,9000.0
2014-02-04 13:05:00,59.61,59.66,59.59,59.63,11700.0,53.4728,53.5176,53.4549,53.4907,11700.0
2014-02-04 13:10:00,59.6,59.6,59.48,59.53,21600.0,53.4638,53.4638,53.3562,53.401,21600.0
2014-02-04 13:15:00,59.5,59.57,59.45,59.55,7800.0,53.3741,53.4369,53.3293,53.419,7800.0
2014-02-04 13:20:00,59.54,59.54,59.48,59.51,15000.0,53.41,53.41,53.3562,53.3831,15000.0
2014-02-04 13:25:00,59.49,59.55,59.49,59.55,9300.0,53.3651,53.419,53.3651,53.419,9300.0
2014-02-04 13:30:00,59.57,59.57,59.5,59.5,6300.0,53.4369,53.4369,53.3741,53.3741,6300.0
2014-02-04 13:35:00,59.53,59.55,59.43,59.55,31800.0,53.401,53.419,53.3113,53.419,31800.0
2014-02-04 13:40:00,59.53,59.54,59.49,59.5,13800.0,53.401,53.41,53.3651,53.3741,13800.0
2014-02-04 13:45:00,59.47,59.47,59.4,59.4,18600.0,53.3472,53.3472,53.2844,53.2844,18600.0
2014-02-04 13:50:00,59.42,59.47,59.31,59.37,27000.0,53.3024,53.3472,53.2037,53.2575,27000.0
2014-02-04 13:55:00,59.37,59.37,59.25,59.32,20400.0,53.2575,53.2575,53.1499,53.2126,20400.0
2014-02-04 14:00:00,59.32,59.34,59.26,59.27,25200.0,53.2126,53.2306,53.1588,53.1678,25200.0
2014-02-04 14:05:00,59.27,59.3,59.24,59.28,10500.0,53.1678,53.1947,53.1409,53.1768,10500.0
2014-02-04 14:10:00,59.27,59.37,59.25,59.34,17100.0,53.1678,53.2575,53.1499,53.2306,17100.0
2014-02-04 14:15:00,59.34,59.4,59.3,59.3,18300.0,53.2306,53.2844,53.1947,53.1947,18300.0
2014-02-04 14:20:00,59.3,59.41,59.28,59.3,15900.0,53.1947,53.2934,53.1768,53.1947,15900.0
2014-02-04 14:25:00,59.28,59.33,59.25,59.31,8100.0,53.1768,53.2216,53.1499,53.2037,8100.0
2014-02-04 14:30:00,59.28,59.34,59.25,59.26,10200.0,53.1768,53.2306,53.1499,53.1588,10200.0
2014-02-04 14:35:00,59.28,59.34,59.25,59.32,8700.0,53.1768,53.2306,53.1499,53.2126,8700.0
2014-02-04 14:40:00,59.34,59.43,59.33,59.35,15300.0,53.2306,53.3113,53.2216,53.2396,15300.0
2014-02-04 14:45:00,59.38,59.41,59.32,59.34,11400.0,53.2665,53.2934,53.2126,53.2306,11400.0
2014-02-04 14:50:00,59.39,59.43,59.34,59.41,7200.0,53.2754,53.3113,53.2306,53.2934,7200.0
2014-02-04 14:55:00,59.41,59.42,59.35,59.37,11100.0,53.2934,53.3024,53.2396,53.2575,11100.0
2014-02-04 15:00:00,59.36,59.46,59.36,59.43,19500.0,53.2485,53.3382,53.2485,53.3113,19500.0
2014-02-04 15:05:00,59.4,59.49,59.39,59.46,9600.0,53.2844,53.3651,53.2754,53.3382,9600.0
2014-02-04 15:10:00,59.46,59.47,59.4,59.45,24300.0,53.3382,53.3472,53.2844,53.3293,24300.0
2014-02-04 15:15:00,59.43,59.44,59.35,59.44,13200.0,53.3113,53.3203,53.2396,53.3203,13200.0
2014-02-04 15:20:00,59.43,59.46,59.36,59.37,20400.0,53.3113,53.3382,53.2485,53.2575,20400.0
2014-02-04 15:25:00,59.35,59.39,59.22,59.25,19500.0,53.2396,53.2754,53.1229,53.1499,19500.0
2014-02-04 15:30:00,59.25,59.38,59.22,59.35,25800.0,53.1499,53.2665,53.1229,53.2396,25800.0
2014-02-04 15:35:00,59.32,59.4,59.3,59.34,38100.0,53.2126,53.2844,53.1947,53.2306,38100.0
2014-02-04 15:40:00,59.34,59.39,59.31,59.35,36300.0,53.2306,53.2754,53.2037,53.2396,36300.0
2014-02-04 15:45:00,59.37,59.43,59.34,59.35,83400.0,53.2575,53.3113,53.2306,53.2396,83400.0
2014-02-04 15:50:00,59.35,59.43,59.31,59.38,58800.0,53.2396,53.3113,53.2037,53.2665,58800.0
2014-02-04 15:55:00,59.39,59.42,59.3,59.32,103800.0,53.2754,53.3024,53.1947,53.2126,103800.0
2014-02-05 09:30:00,58.92,59.2,58.74,58.74,28500.0,52.8538,53.105,52.6924,52.6924,28500.0
2014-02-05 09:35:00,58.63,58.64,58.33,58.35,55800.0,52.5937,52.6027,52.3246,52.3425,55800.0
2014-02-05 09:40:00,58.33,58.47,58.33,58.41,23400.0,52.3246,52.4502,52.3246,52.3963,23400.0
2014-02-05 09:45:00,58.38,58.47,58.19,58.28,52500.0,52.3694,52.4502,52.199,52.2797,52500.0
2014-02-05 09:50:00,58.34,58.46,58.2,58.32,35400.0,52.3335,52.4412,52.208,52.3156,35400.0
2014-02-05 09:55:00,58.3,58.43,58.18,58.39,15300.0,52.2977,52.4143,52.19,52.3784,15300.0
2014-02-05 10:00:00,58.33,58.67,58.33,58.52,63000.0,52.3246,52.6296,52.3246,52.495,63000.0
2014-02-05 10:05:00,58.55,58.6,58.34,58.4,22500.0,52.5219,52.5668,52.3335,52.3874,22500.0
2014-02-05 10:10:00,58.33,58.37,58.11,58.35,54900.0,52.3246,52.3605,52.1272,52.3425,54900.0
2014-02-05 10:15:00,58.35,58.38,58.22,58.28,21900.0,52.3425,52.3694,52.2259,52.2797,21900.0
2014-02-05 10:20:00,58.25,58.32,58.1,58.1,41700.0,52.2528,52.3156,52.1183,52.1183,41700.0
2014-02-05 10:25:00,58.15,58.33,58.11,58.28,33600.0,52.1631,52.3246,52.1272,52.2797,33600.0
2014-02-05 10:30:00,58.3,58.56,58.27,58.56,13200.0,52.2977,52.5309,52.2708,52.5309,13200.0
2014-02-05 10:35:00,58.52,58.56,58.27,58.29,55500.0,52.495,52.5309,52.2708,52.2887,55500.0
2014-02-05 10:40:00,58.32,58.35,58.25,58.28,58800.0,52.3156,52.3425,52.2528,52.2797,58800.0
2014-02-05 10:45:00,58.3,58.39,58.22,58.39,23400.0,52.2977,52.3784,52.2259,52.3784,23400.0
2014-02-05 10:50:00,58.38,58.38,58.25,58.38,14400.0,52.3694,52.3694,52.2528,52.3694,14400.0
2014-02-05 10:55:00,58.38,58.41,58.3,58.35,12000.0,52.3694,52.3963,52.2977,52.3425,12000.0
2014-02-05 11:00:00,58.37,58.39,58.26,58.3,6600.0,52.3605,52.3784,52.2618,52.2977,6600.0
2014-02-05 11:05:00,58.26,58.29,58.14,58.26,34500.0,52.2618,52.2887,52.1541,52.2618,34500.0
2014-02-05 11:10:00,58.25,58.42,58.23,58.42,30300.0,52.2528,52.4053,52.2349,52.4053,30300.0
2014-02-05 11:15:00,58.41,58.42,58.32,58.38,42300.0,52.3963,52.4053,52.3156,52.3694,42300.0
2014-02-05 11:20:00,58.41,58.42,58.38,58.38,31500.0,52.3963,52.4053,52.3694,52.3694,31500.0
2014-02-05 11:25:00,58.38,58.58,58.38,58.45,62700.0,52.3694,52.5488,52.3694,52.4322,62700.0
2014-02-05 11:30:00,58.45,58.47,58.41,58.44,50100.0,52.4322,52.4502,52.3963,52.4232,50100.0
2014-02-05 11:35:00,58.4,58.49,58.4,58.44,28500.0,52.3874,52.4681,52.3874,52.4232,28500.0
2014-02-05 11:40:00,58.48,58.58,58.43,58.57,59400.0,52.4591,52.5488,52.4143,52.5399,59400.0
2014-02-05 11:45:00,58.57,58.7,58.55,58.55,43500.0,52.5399,52.6565,52.5219,52.5219,43500.0
2014-02-05 11:50:00,58.57,58.63,58.57,58.58,17400.0,52.5399,52.5937,52.5399,52.5488,17400.0
2014-02-05 11:55:00,58.55,58.64,58.54,58.58,30900.0,52.5219,52.6027,52.513,52.5488,30900.0
2014-02-05 12:00:00,58.55,58.72,58.55,58.72,22200.0,52.5219,52.6744,52.5219,52.6744,22200.0
2014-02-05 12:05:00,58.72,58.78,58.69,58.73,31500.0,52.6744,52.7282,52.6475,52.6834,31500.0
2014-02-05 12:10:00,58.7,58.74,58.69,58.74,16500.0,52.6565,52.6924,52.6475,52.6924,16500.0
2014-02-05 12:15:00,58.74,58.83,58.73,58.83,16500.0,52.6924,52.7731,52.6834,52.7731,16500.0
2014-02-05 12:20:00,58.83,58.9,58.8,58.87,35700.0,52.7731,52.8359,52.7462,52.809,35700.0
2014-02-05 12:25:00,58.84,58.86,58.77,58.79,14400.0,52.7821,52.8,52.7193,52.7372,14400.0
2014-02-05 12:30:00,58.78,58.86,58.75,58.81,12300.0,52.7282,52.8,52.7013,52.7552,12300.0
2014-02-05 12:35:00,58.83,58.85,58.78,58.78,9900.0,52.7731,52.791,52.7282,52.7282,9900.0
2014-02-05 12:40:00,58.78,58.82,58.78,58.81,12000.0,52.7282,52.7641,52.7282,52.7552,12000.0
2014-02-05 12:45:00,58.81,58.81,58.69,58.73,69900.0,52.7552,52.7552,52.6475,52.6834,69900.0
2014-02-05 12:50:00,58.72,58.73,58.7,58.7,62700.0,52.6744,52.6834,52.6565,52.6565,62700.0
2014-02-05 12:55:00,58.71,58.74,58.71,58.73,10500.0,52.6655,52.6924,52.6655,52.6834,10500.0
2014-02-05 13:00:00,58.72,58.85,58.72,58.82,17700.0,52.6744,52.791,52.6744,52.7641,17700.0
2014-02-05 13:05:00,58.82,58.86,58.81,58.86,25500.0,52.7641,52.8,52.7552,52.8,25500.0
2014-02-05 13:10:00,58.85,58.86,58.78,58.81,35100.0,52.791,52.8,52.7282,52.7552,35100.0
2014-02-05 13:15:00,58.82,58.83,58.78,58.82,53400.0,52.7641,52.7731,52.7282,52.7641,53400.0
2014-02-05 13:20:00,58.8,58.82,58.71,58.75,105300.0,52.7462,52.7641,52.6655,52.7013,105300.0
2014-02-05 13:25:00,58.74,58.74,58.69,58.71,15600.0,52.6924,52.6924,52.6475,52.6655,15600.0
2014-02-05 13:30:00,58.73,58.74,58.67,58.68,8700.0,52.6834,52.6924,52.6296,52.6385,8700.0
2014-02-05 13:35:00,58.68,58.75,58.68,58.7,21600.0,52.6385,52.7013,52.6385,52.6565,21600.0
2014-02-05 13:40:00,58.72,58.77,58.72,58.72,21300.0,52.6744,52.7193,52.6744,52.6744,21300.0
2014-02-05 13:45:00,58.69,58.73,58.68,58.7,27300.0,52.6475,52.6834,52.6385,52.6565,27300.0
2014-02-05 13:50:00,58.72,58.76,58.68,58.71,17700.0,52.6744,52.7103,52.6385,52.6655,17700.0
2014-02-05 13:55:00,58.71,58.76,58.7,58.7,18300.0,52.6655,52.7103,52.6565,52.6565,18300.0
2014-02-05 14:00:00,58.71,58.77,58.7,58.72,33000.0,52.6655,52.7193,52.6565,52.6744,33000.0
2014-02-05 14:05:00,58.72,58.74,58.65,58.65,75600.0,52.6744,52.6924,52.6116,52.6116,75600.0
2014-02-05 14:10:00,58.68,58.7,58.57,58.58,61200.0,52.6385,52.6565,52.5399,52.5488,61200.0
2014-02-05 14:15:00,58.6,58.61,58.52,58.54,22200.0,52.5668,52.5757,52.495,52.513,22200.0
2014-02-05 14:20:00,58.52,58.57,58.49,58.54,15000.0,52.495,52.5399,52.4681,52.513,15000.0
2014-02-05 14:25:00,58.54,58.56,58.48,58.55,21900.0,52.513,52.5309,52.4591,52.5219,21900.0
2014-02-05 14:30:00,58.57,58.58,58.51,58.56,18600.0,52.5399,52.5488,52.486,52.5309,18600.0
2014-02-05 14:35:00,58.56,58.56,58.43,58.46,29400.0,52.5309,52.5309,52.4143,52.4412,29400.0
2014-02-05 14:40:00,58.45,58.48,58.35,58.46,41700.0,52.4322,52.4591,52.3425,52.4412,41700.0
2014-02-05 14:45:00,58.46,58.49,58.44,58.48,18600.0,52.4412,52.4681,52.4232,52.4591,18600.0
2014-02-05 14:50:00,58.48,58.51,58.4,58.45,25800.0,52.4591,52.486,52.3874,52.4322,25800.0
2014-02-05 14:55:00,58.46,58.47,58.36,58.41,77100.0,52.4412,52.4502,52.3515,52.3963,77100.0
2014-02-05 15:00:00,58.41,58.48,58.32,58.32,28500.0,52.3963,52.4591,52.3156,52.3156,28500.0
2014-02-05 15:05:00,58.33,58.45,58.33,58.37,24000.0,52.3246,52.4322,52.3246,52.3605,24000.0
2014-02-05 15:10:00,58.39,58.47,58.39,58.44,17400.0,52.3784,52.4502,52.3784,52.4232,17400.0
2014-02-05 15:15:00,58.42,58.51,58.41,58.46,60600.0,52.4053,52.486,52.3963,52.4412,60600.0
2014-02-05 15:20:00,58.44,58.5,58.44,58.48,16500.0,52.4232,52.4771,52.4232,52.4591,16500.0
2014-02-05 15:25:00,58.51,58.53,58.49,58.52,30600.0,52.486,52.504,52.4681,52.495,30600.0
2014-02-05 15:30:00,58.51,58.53,58.45,58.52,42900.0,52.486,52.504,52.4322,52.495,42900.0
2014-02-05 15:35:00,58.52,58.55,58.48,58.55,72600.0,52.495,52.5219,52.4591,52.5219,72600.0
2014-02-05 15:40:00,58.59,58.61,58.5,58.54,71100.0,52.5578,52.5757,52.4771,52.513,71100.0
2014-02-05 15:45:00,58.54,58.6,58.54,58.6,109500.0,52.513,52.5668,52.513,52.5668,109500.0
2014-02-05 15:50:00,58.6,58.68,58.56,58.59,141900.0,52.5668,52.6385,52.5309,52.5578,141900.0
2014-02-05 15:55:00,58.6,58.68,58.49,58.54,186600.0,52.5668,52.6385,52.4681,52.513,186600.0
2014-02-06 09:30:00,58.79,58.98,58.48,58.89,32400.0,52.7372,52.9077,52.4591,52.8269,32400.0
2014-02-06 09:35:00,58.9,59.0,58.81,58.91,34500.0,52.8359,52.9256,52.7552,52.8449,34500.0
2014-02-06 09:40:00,58.93,58.93,58.83,58.9,7800.0,52.8628,52.8628,52.7731,52.8359,7800.0
2014-02-06 09:45:00,58.9,59.07,58.82,59.01,190200.0,52.8359,52.9884,52.7641,52.9346,190200.0
2014-02-06 09:50:00,59.06,59.2,59.0,59.14,131400.0,52.9794,53.105,52.9256,53.0512,131400.0
2014-02-06 09:55:00,59.17,59.26,59.13,59.13,21600.0,53.0781,53.1588,53.0422,53.0422,21600.0
2014-02-06 10:00:00,59.1,59.12,59.04,59.07,12000.0,53.0153,53.0332,52.9615,52.9884,12000.0
2014-02-06 10:05:00,59.09,59.2,59.09,59.17,33300.0,53.0063,53.105,53.0063,53.0781,33300.0
2014-02-06 10:10:00,59.17,59.17,59.02,59.16,53700.0,53.0781,53.0781,52.9435,53.0691,53700.0
2014-02-06 10:15:00,59.16,59.19,59.09,59.1,25200.0,53.0691,53.096,53.0063,53.0153,25200.0
2014-02-06 10:20:00,59.1,59.1,58.9,58.98,50100.0,53.0153,53.0153,52.8359,52.9077,50100.0
2014-02-06 10:25:00,58.97,58.99,58.93,58.95,35100.0,52.8987,52.9166,52.8628,52.8807,35100.0
2014-02-06 10:30:00,58.96,59.02,58.92,58.96,27000.0,52.8897,52.9435,52.8538,52.8897,27000.0
2014-02-06 10:35:00,58.93,58.97,58.9,58.95,29100.0,52.8628,52.8987,52.8359,52.8807,29100.0
2014-02-06 10:40:00,58.92,58.92,58.85,58.86,22200.0,52.8538,52.8538,52.791,52.8,22200.0
2014-02-06 10:45:00,58.9,58.98,58.88,58.98,111000.0,52.8359,52.9077,52.8179,52.9077,111000.0
2014-02-06 10:50:00,58.96,59.01,58.88,58.97,46800.0,52.8897,52.9346,52.8179,52.8987,46800.0
2014-02-06 10:55:00,59.0,59.05,58.96,59.02,48900.0,52.9256,52.9704,52.8897,52.9435,48900.0
2014-02-06 11:00:00,59.03,59.1,58.97,59.1,95400.0,52.9525,53.0153,52.8987,53.0153,95400.0
2014-02-06 11:05:00,59.1,59.13,59.04,59.1,56400.0,53.0153,53.0422,52.9615,53.0153,56400.0
2014-02-06 11:10:00,59.09,59.16,59.05,59.15,52800.0,53.0063,53.0691,52.9704,53.0602,52800.0
2014-02-06 11:15:00,59.15,59.17,59.05,59.08,20400.0,53.0602,53.0781,52.9704,52.9974,20400.0
2014-02-06 11:20:00,59.09,59.11,59.0,59.08,99300.0,53.0063,53.0243,52.9256,52.9974,99300.0
2014-02-06 11:25:00,59.07,59.09,59.05,59.08,48000.0,52.9884,53.0063,52.9704,52.9974,48000.0
2014-02-06 11:30:00,59.09,59.24,59.06,59.16,33600.0,53.0063,53.1409,52.9794,53.0691,33600.0
2014-02-06 11:35:00,59.16,59.18,59.15,59.18,12600.0,53.0691,53.0871,53.0602,53.0871,12600.0
2014-02-06 11:40:00,59.16,59.24,59.16,59.18,12900.0,53.0691,53.1409,53.0691,53.0871,12900.0
2014-02-06 11:45:00,59.2,59.2,59.14,59.19,15300.0,53.105,53.105,53.0512,53.096,15300.0
2014-02-06 11:50:00,59.19,59.27,59.19,59.26,24900.0,53.096,53.1678,53.096,53.1588,24900.0
2014-02-06 11:55:00,59.26,59.28,59.22,59.27,12000.0,53.1588,53.1768,53.1229,53.1678,12000.0
2014-02-06 12:00:00,59.27,59.29,59.25,59.29,22200.0,53.1678,53.1857,53.1499,53.1857,22200.0
2014-02-06 12:05:00,59.29,59.31,59.25,59.31,12600.0,53.1857,53.2037,53.1499,53.2037,12600.0
2014-02-06 12:10:00,59.32,59.33,59.28,59.3,11400.0,53.2126,53.2216,53.1768,53.1947,11400.0
2014-02-06 12:15:00,59.29,59.33,59.29,59.3,15600.0,53.1857,53.2216,53.1857,53.1947,15600.0
2014-02-06 12:20:00,59.29,59.29,59.23,59.27,21300.0,53.1857,53.1857,53.1319,53.1678,21300.0
2014-02-06 12:25:00,59.25,59.34,59.23,59.34,16500.0,53.1499,53.2306,53.1319,53.2306,16500.0
2014-02-06 12:30:00,59.34,59.34,59.29,59.33,10500.0,53.2306,53.2306,53.1857,53.2216,10500.0
2014-02-06 12:35:00,59.33,59.36,59.3,59.33,12900.0,53.2216,53.2485,53.1947,53.2216,12900.0
2014-02-06 12:40:00,59.33,59.37,59.3,59.35,16800.0,53.2216,53.2575,53.1947,53.2396,16800.0
2014-02-06 12:45:00,59.36,59.42,59.3,59.34,15000.0,53.2485,53.3024,53.1947,53.2306,15000.0
2014-02-06 12:50:00,59.36,59.37,59.3,59.34,12900.0,53.2485,53.2575,53.1947,53.2306,12900.0
2014-02-06 12:55:00,59.33,59.36,59.31,59.36,12600.0,53.2216,53.2485,53.2037,53.2485,12600.0
2014-02-06 13:00:00,59.35,59.37,59.31,59.35,10500.0,53.2396,53.2575,53.2037,53.2396,10500.0
2014-02-06 13:05:00,59.34,59.37,59.34,59.35,12300.0,53.2306,53.2575,53.2306,53.2396,12300.0
2014-02-06 13:10:00,59.36,59.36,59.31,59.32,14100.0,53.2485,53.2485,53.2037,53.2126,14100.0
2014-02-06 13:15:00,59.32,59.36,59.29,59.3,24000.0,53.2126,53.2485,53.1857,53.1947,24000.0
2014-02-06 13:20:00,59.3,59.33,59.28,59.33,21600.0,53.1947,53.2216,53.1768,53.2216,21600.0
2014-02-06 13:25:00,59.3,59.37,59.3,59.33,17100.0,53.1947,53.2575,53.1947,53.2216,17100.0
2014-02-06 13:30:00,59.33,59.37,59.32,59.37,13500.0,53.2216,53.2575,53.2126,53.2575,13500.0
2014-02-06 13:35:00,59.36,59.42,59.33,59.36,15000.0,53.2485,53.3024,53.2216,53.2485,15000.0
2014-02-06 13:40:00,59.37,59.42,59.37,59.42,15300.0,53.2575,53.3024,53.2575,53.3024,15300.0
2014-02-06 13:45:00,59.42,59.46,59.4,59.42,12300.0,53.3024,53.3382,53.2844,53.3024,12300.0
2014-02-06 13:50:00,59.42,59.46,59.42,59.46,33900.0,53.3024,53.3382,53.3024,53.3382,33900.0
2014-02-06 13:55:00,59.46,59.48,59.42,59.48,19200.0,53.3382,53.3562,53.3024,53.3562,19200.0
2014-02-06 14:00:00,59.49,59.52,59.46,59.52,15300.0,53.3651,53.3921,53.3382,53.3921,15300.0
2014-02-06 14:05:00,59.52,59.59,59.52,59.56,28200.0,53.3921,53.4549,53.3921,53.4279,28200.0
2014-02-06 14:10:00,59.58,59.68,59.58,59.68,29700.0,53.4459,53.5356,53.4459,53.5356,29700.0
2014-02-06 14:15:00,59.68,59.74,59.65,59.68,30000.0,53.5356,53.5894,53.5087,53.5356,30000.0
2014-02-06 14:20:00,59.67,59.7,59.65,59.67,12000.0,53.5266,53.5535,53.5087,53.5266,12000.0
2014-02-06 14:25:00,59.7,59.71,59.63,59.65,14700.0,53.5535,53.5625,53.4907,53.5087,14700.0
2014-02-06 14:30:00,59.67,59.67,59.65,59.67,5100.0,53.5266,53.5266,53.5087,53.5266,5100.0
2014-02-06 14:35:00,59.68,59.68,59.57,59.63,24900.0,53.5356,53.5356,53.4369,53.4907,24900.0
2014-02-06 14:40:00,59.62,59.62,59.59,59.59,12600.0,53.4818,53.4818,53.4549,53.4549,12600.0
2014-02-06 14:45:00,59.58,59.58,59.52,59.52,15300.0,53.4459,53.4459,53.3921,53.3921,15300.0
2014-02-06 14:50:00,59.53,59.55,59.46,59.49,24000.0,53.401,53.419,53.3382,53.3651,24000.0
2014-02-06 14:55:00,59.49,59.51,59.42,59.48,24000.0,53.3651,53.3831,53.3024,53.3562,24000.0
2014-02-06 15:00:00,59.49,59.54,59.48,59.51,42600.0,53.3651,53.41,53.3562,53.3831,42600.0
2014-02-06 15:05:00,59.5,59.64,59.5,59.64,33300.0,53.3741,53.4997,53.3741,53.4997,33300.0
2014-02-06 15:10:00,59.61,59.67,59.59,59.64,29100.0,53.4728,53.5266,53.4549,53.4997,29100.0
2014-02-06 15:15:00,59.64,59.67,59.6,59.66,28800.0,53.4997,53.5266,53.4638,53.5176,28800.0
2014-02-06 15:20:00,59.66,59.66,59.59,59.64,29100.0,53.5176,53.5176,53.4549,53.4997,29100.0
2014-02-06 15:25:00,59.64,59.64,59.59,59.62,28200.0,53.4997,53.4997,53.4549,53.4818,28200.0
2014-02-06 15:30:00,59.62,59.64,59.58,59.61,26100.0,53.4818,53.4997,53.4459,53.4728,26100.0
2014-02-06 15:35:00,59.58,59.65,59.53,59.58,40200.0,53.4459,53.5087,53.401,53.4459,40200.0
2014-02-06 15:40:00,59.6,59.65,59.58,59.64,34200.0,53.4638,53.5087,53.4459,53.4997,34200.0
2014-02-06 15:45:00,59.64,59.66,59.54,59.54,80400.0,53.4997,53.5176,53.41,53.41,80400.0
2014-02-06 15:50:00,59.57,59.64,59.57,59.61,65100.0,53.4369,53.4997,53.4369,53.4728,65100.0
2014-02-06 15:55:00,59.6,59.74,59.6,59.73,155100.0,53.4638,53.5894,53.4638,53.5804,155100.0
2014-02-07 09:30:00,59.36,60.53,59.36,60.5,46500.0,53.2485,54.2981,53.2485,54.2712,46500.0
2014-02-07 09:35:00,60.4,60.5,59.97,60.12,27000.0,54.1815,54.2712,53.7957,53.9303,27000.0
2014-02-07 09:40:00,60.08,60.32,60.08,60.31,21900.0,53.8944,54.1097,53.8944,54.1007,21900.0
2014-02-07 09:45:00,60.23,60.33,60.08,60.3,36900.0,54.029,54.1187,53.8944,54.0918,36900.0
2014-02-07 09:50:00,60.3,60.42,60.17,60.17,36600.0,54.0918,54.1994,53.9751,53.9751,36600.0
2014-02-07 09:55:00,60.16,60.25,60.13,60.21,9000.0,53.9662,54.0469,53.9393,54.011,9000.0
2014-02-07 10:00:00,60.25,60.38,60.09,60.09,31200.0,54.0469,54.1635,53.9034,53.9034,31200.0
2014-02-07 10:05:00,60.11,60.19,59.92,60.19,32700.0,53.9213,53.9931,53.7509,53.9931,32700.0
2014-02-07 10:10:00,60.18,60.2,60.02,60.04,16200.0,53.9841,54.002,53.8406,53.8585,16200.0
2014-02-07 10:15:00,60.01,60.02,59.88,59.88,13500.0,53.8316,53.8406,53.715,53.715,13500.0
2014-02-07 10:20:00,59.91,59.97,59.79,59.8,17400.0,53.7419,53.7957,53.6343,53.6432,17400.0
2014-02-07 10:25:00,59.74,59.77,59.72,59.77,6300.0,53.5894,53.6163,53.5715,53.6163,6300.0
2014-02-07 10:30:00,59.76,59.86,59.69,59.69,20100.0,53.6073,53.6971,53.5446,53.5446,20100.0
2014-02-07 10:35:00,59.71,59.81,59.71,59.75,20700.0,53.5625,53.6522,53.5625,53.5984,20700.0
2014-02-07 10:40:00,59.77,59.77,59.7,59.7,14100.0,53.6163,53.6163,53.5535,53.5535,14100.0
2014-02-07 10:45:00,59.73,59.92,59.71,59.92,21600.0,53.5804,53.7509,53.5625,53.7509,21600.0
2014-02-07 10:50:00,59.87,59.93,59.78,59.92,27000.0,53.706,53.7598,53.6253,53.7509,27000.0
2014-02-07 10:55:00,59.9,60.04,59.9,60.01,13500.0,53.7329,53.8585,53.7329,53.8316,13500.0
2014-02-07 11:00:00,59.99,60.01,59.91,59.91,9000.0,53.8137,53.8316,53.7419,53.7419,9000.0
2014-02-07 11:05:00,59.87,59.94,59.84,59.92,19800.0,53.706,53.7688,53.6791,53.7509,19800.0
2014-02-07 11:10:00,59.88,60.05,59.87,60.05,26400.0,53.715,53.8675,53.706,53.8675,26400.0
2014-02-07 11:15:00,60.05,60.14,60.01,60.13,19500.0,53.8675,53.9482,53.8316,53.9393,19500.0
2014-02-07 11:20:00,60.14,60.18,60.1,60.11,9900.0,53.9482,53.9841,53.9123,53.9213,9900.0
2014-02-07 11:25:00,60.08,60.08,60.03,60.06,4800.0,53.8944,53.8944,53.8495,53.8765,4800.0
2014-02-07 11:30:00,60.05,60.08,60.03,60.05,13500.0,53.8675,53.8944,53.8495,53.8675,13500.0
2014-02-07 11:35:00,60.05,60.06,60.02,60.05,7800.0,53.8675,53.8765,53.8406,53.8675,7800.0
2014-02-07 11:40:00,60.09,60.15,60.07,60.12,40200.0,53.9034,53.9572,53.8854,53.9303,40200.0
2014-02-07 11:45:00,60.12,60.18,60.11,60.16,5100.0,53.9303,53.9841,53.9213,53.9662,5100.0
2014-02-07 11:50:00,60.21,60.22,60.17,60.19,9900.0,54.011,54.02,53.9751,53.9931,9900.0
2014-02-07 11:55:00,60.2,60.2,60.15,60.17,13200.0,54.002,54.002,53.9572,53.9751,13200.0
2014-02-07 12:00:00,60.18,60.2,60.17,60.17,5400.0,53.9841,54.002,53.9751,53.9751,5400.0
2014-02-07 12:05:00,60.18,60.2,60.15,60.15,15900.0,53.9841,54.002,53.9572,53.9572,15900.0
2014-02-07 12:10:00,60.16,60.26,60.16,60.25,18300.0,53.9662,54.0559,53.9662,54.0469,18300.0
2014-02-07 12:15:00,60.25,60.29,60.25,60.29,6600.0,54.0469,54.0828,54.0469,54.0828,6600.0
2014-02-07 12:20:00,60.28,60.39,60.28,60.36,28800.0,54.0738,54.1725,54.0738,54.1456,28800.0
2014-02-07 12:25:00,60.36,60.44,60.36,60.43,28800.0,54.1456,54.2173,54.1456,54.2084,28800.0
2014-02-07 12:30:00,60.44,60.49,60.38,60.38,26100.0,54.2173,54.2622,54.1635,54.1635,26100.0
2014-02-07 12:35:00,60.39,60.4,60.35,60.35,16200.0,54.1725,54.1815,54.1366,54.1366,16200.0
2014-02-07 12:40:00,60.37,60.41,60.34,60.39,14700.0,54.1545,54.1904,54.1276,54.1725,14700.0
2014-02-07 12:45:00,60.38,60.41,60.36,60.39,22500.0,54.1635,54.1904,54.1456,54.1725,22500.0
2014-02-07 12:50:00,60.39,60.46,60.37,60.44,28500.0,54.1725,54.2353,54.1545,54.2173,28500.0
2014-02-07 12:55:00,60.45,60.45,60.41,60.45,41100.0,54.2263,54.2263,54.1904,54.2263,41100.0
2014-02-07 13:00:00,60.45,60.46,60.42,60.43,27600.0,54.2263,54.2353,54.1994,54.2084,27600.0
2014-02-07 13:05:00,60.43,60.45,60.37,60.37,33000.0,54.2084,54.2263,54.1545,54.1545,33000.0
2014-02-07 13:10:00,60.37,60.43,60.37,60.43,33600.0,54.1545,54.2084,54.1545,54.2084,33600.0
2014-02-07 13:15:00,60.43,60.45,60.38,60.41,37800.0,54.2084,54.2263,54.1635,54.1904,37800.0
2014-02-07 13:20:00,60.41,60.44,60.35,60.39,27900.0,54.1904,54.2173,54.1366,54.1725,27900.0
2014-02-07 13:25:00,60.39,60.39,60.35,60.39,44400.0,54.1725,54.1725,54.1366,54.1725,44400.0
2014-02-07 13:30:00,60.39,60.44,60.36,60.42,25500.0,54.1725,54.2173,54.1456,54.1994,25500.0
2014-02-07 13:35:00,60.42,60.5,60.42,60.5,24000.0,54.1994,54.2712,54.1994,54.2712,24000.0
2014-02-07 13:40:00,60.5,60.59,60.5,60.58,21600.0,54.2712,54.3519,54.2712,54.3429,21600.0
2014-02-07 13:45:00,60.57,60.6,60.56,60.6,16200.0,54.334,54.3609,54.325,54.3609,16200.0
2014-02-07 13:50:00,60.58,60.58,60.53,60.55,30600.0,54.3429,54.3429,54.2981,54.316,30600.0
2014-02-07 13:55:00,60.55,60.64,60.54,60.63,29400.0,54.316,54.3967,54.307,54.3878,29400.0
2014-02-07 14:00:00,60.64,60.68,60.63,60.67,23400.0,54.3967,54.4326,54.3878,54.4237,23400.0
2014-02-07 14:05:00,60.67,60.73,60.67,60.69,37200.0,54.4237,54.4775,54.4237,54.4416,37200.0
2014-02-07 14:10:00,60.69,60.79,60.68,60.69,70800.0,54.4416,54.5313,54.4326,54.4416,70800.0
2014-02-07 14:15:00,60.7,60.75,60.66,60.75,19500.0,54.4506,54.4954,54.4147,54.4954,19500.0
2014-02-07 14:20:00,60.76,60.78,60.72,60.77,75600.0,54.5044,54.5223,54.4685,54.5134,75600.0
2014-02-07 14:25:00,60.75,60.75,60.67,60.68,15900.0,54.4954,54.4954,54.4237,54.4326,15900.0
2014-02-07 14:30:00,60.67,60.71,60.61,60.62,20400.0,54.4237,54.4595,54.3698,54.3788,20400.0
2014-02-07 14:35:00,60.62,60.68,60.61,60.65,18600.0,54.3788,54.4326,54.3698,54.4057,18600.0
2014-02-07 14:40:00,60.66,60.69,60.63,60.69,15000.0,54.4147,54.4416,54.3878,54.4416,15000.0
2014-02-07 14:45:00,60.67,60.69,60.6,60.61,20400.0,54.4237,54.4416,54.3609,54.3698,20400.0
2014-02-07 14:50:00,60.58,60.6,60.53,60.57,37800.0,54.3429,54.3609,54.2981,54.334,37800.0
2014-02-07 14:55:00,60.55,60.57,60.52,60.57,59100.0,54.316,54.334,54.2891,54.334,59100.0
2014-02-07 15:00:00,60.59,60.73,60.58,60.73,27000.0,54.3519,54.4775,54.3429,54.4775,27000.0
2014-02-07 15:05:00,60.75,60.79,60.73,60.77,32700.0,54.4954,54.5313,54.4775,54.5134,32700.0
2014-02-07 15:10:00,60.77,60.8,60.74,60.76,35100.0,54.5134,54.5403,54.4865,54.5044,35100.0
2014-02-07 15:15:00,60.75,60.79,60.72,60.73,48600.0,54.4954,54.5313,54.4685,54.4775,48600.0
2014-02-07 15:20:00,60.73,60.75,60.65,60.7,29100.0,54.4775,54.4954,54.4057,54.4506,29100.0
2014-02-07 15:25:00,60.69,60.69,60.62,60.66,33600.0,54.4416,54.4416,54.3788,54.4147,33600.0
2014-02-07 15:30:00,60.68,60.71,60.67,60.7,34800.0,54.4326,54.4595,54.4237,54.4506,34800.0
2014-02-07 15:35:00,60.68,60.79,60.68,60.75,39600.0,54.4326,54.5313,54.4326,54.4954,39600.0
2014-02-07 15:40:00,60.77,60.86,60.77,60.85,33600.0,54.5134,54.5941,54.5134,54.5851,33600.0
2014-02-07 15:45:00,60.85,60.9,60.78,60.78,64200.0,54.5851,54.63,54.5223,54.5223,64200.0
2014-02-07 15:50:00,60.77,60.81,60.73,60.81,77700.0,54.5134,54.5492,54.4775,54.5492,77700.0
2014-02-07 15:55:00,60.81,60.9,60.77,60.83,145800.0,54.5492,54.63,54.5134,54.5672,145800.0
2014-02-10 09:30:00,60.45,60.87,60.36,60.59,40200.0,54.2263,54.6031,54.1456,54.3519,40200.0
2014-02-10 09:35:00,60.54,60.84,60.39,60.75,40500.0,54.307,54.5762,54.1725,54.4954,40500.0
2014-02-10 09:40:00,60.76,60.76,60.37,60.61,37500.0,54.5044,54.5044,54.1545,54.3698,37500.0
2014-02-10 09:45:00,60.63,60.69,60.46,60.58,15000.0,54.3878,54.4416,54.2353,54.3429,15000.0
2014-02-10 09:50:00,60.58,60.71,60.43,60.65,25200.0,54.3429,54.4595,54.2084,54.4057,25200.0
2014-02-10 09:55:00,60.68,60.83,60.68,60.82,13800.0,54.4326,54.5672,54.4326,54.5582,13800.0
2014-02-10 10:00:00,60.82,60.87,60.76,60.78,11700.0,54.5582,54.6031,54.5044,54.5223,11700.0
2014-02-10 10:05:00,60.74,60.91,60.72,60.81,11700.0,54.4865,54.6389,54.4685,54.5492,11700.0
2014-02-10 10:10:00,60.82,60.92,60.77,60.83,19800.0,54.5582,54.6479,54.5134,54.5672,19800.0
2014-02-10 10:15:00,60.83,60.98,60.83,60.88,17700.0,54.5672,54.7017,54.5672,54.612,17700.0
2014-02-10 10:20:00,60.91,60.99,60.9,60.93,15300.0,54.6389,54.7107,54.63,54.6569,15300.0
2014-02-10 10:25:00,60.89,60.97,60.89,60.96,15900.0,54.621,54.6928,54.621,54.6838,15900.0
2014-02-10 10:30:00,60.96,60.99,60.73,60.73,33600.0,54.6838,54.7107,54.4775,54.4775,33600.0
2014-02-10 10:35:00,60.72,60.72,60.55,60.55,24600.0,54.4685,54.4685,54.316,54.316,24600.0
2014-02-10 10:40:00,60.57,60.6,60.4,60.4,20700.0,54.334,54.3609,54.1815,54.1815,20700.0
2014-02-10 10:45:00,60.4,60.4,60.27,60.29,42300.0,54.1815,54.1815,54.0648,54.0828,42300.0
2014-02-10 10:50:00,60.32,60.44,60.29,60.41,10200.0,54.1097,54.2173,54.0828,54.1904,10200.0
2014-02-10 10:55:00,60.39,60.44,60.38,60.42,6900.0,54.1725,54.2173,54.1635,54.1994,6900.0
2014-02-10 11:00:00,60.41,60.41,60.34,60.34,3900.0,54.1904,54.1904,54.1276,54.1276,3900.0
2014-02-10 11:05:00,60.35,60.5,60.35,60.45,32100.0,54.1366,54.2712,54.1366,54.2263,32100.0
2014-02-10 11:10:00,60.46,60.46,60.4,60.45,3600.0,54.2353,54.2353,54.1815,54.2263,3600.0
2014-02-10 11:15:00,60.46,60.49,60.41,60.49,6900.0,54.2353,54.2622,54.1904,54.2622,6900.0
2014-02-10 11:20:00,60.52,60.62,60.47,60.58,6600.0,54.2891,54.3788,54.2442,54.3429,6600.0
2014-02-10 11:25:00,60.61,60.63,60.51,60.63,12000.0,54.3698,54.3878,54.2801,54.3878,12000.0
2014-02-10 11:30:00,60.64,60.7,60.59,60.67,6000.0,54.3967,54.4506,54.3519,54.4237,6000.0
2014-02-10 11:35:00,60.67,60.69,60.59,60.65,8700.0,54.4237,54.4416,54.3519,54.4057,8700.0
2014-02-10 11:40:00,60.68,60.69,60.68,60.69,900.0,54.4326,54.4416,54.4326,54.4416,900.0
2014-02-10 11:45:00,60.7,60.75,60.69,60.75,7800.0,54.4506,54.4954,54.4416,54.4954,7800.0
2014-02-10 11:50:00,60.81,60.86,60.81,60.82,9900.0,54.5492,54.5941,54.5492,54.5582,9900.0
2014-02-10 11:55:00,60.78,60.87,60.78,60.86,9000.0,54.5223,54.6031,54.5223,54.5941,9000.0
2014-02-10 12:00:00,60.84,60.84,60.77,60.77,6900.0,54.5762,54.5762,54.5134,54.5134,6900.0
2014-02-10 12:05:00,60.76,60.77,60.67,60.76,9300.0,54.5044,54.5134,54.4237,54.5044,9300.0
2014-02-10 12:10:00,60.78,60.81,60.77,60.77,3900.0,54.5223,54.5492,54.5134,54.5134,3900.0
2014-02-10 12:15:00,60.76,60.81,60.74,60.76,24600.0,54.5044,54.5492,54.4865,54.5044,24600.0
2014-02-10 12:20:00,60.73,60.74,60.68,60.7,15000.0,54.4775,54.4865,54.4326,54.4506,15000.0
2014-02-10 12:25:00,60.7,60.71,60.64,60.64,7800.0,54.4506,54.4595,54.3967,54.3967,7800.0
2014-02-10 12:30:00,60.66,60.71,60.65,60.71,3300.0,54.4147,54.4595,54.4057,54.4595,3300.0
2014-02-10 12:35:00,60.7,60.7,60.63,60.63,4800.0,54.4506,54.4506,54.3878,54.3878,4800.0
2014-02-10 12:40:00,60.65,60.73,60.65,60.72,9900.0,54.4057,54.4775,54.4057,54.4685,9900.0
2014-02-10 12:45:00,60.72,60.72,60.63,60.69,4500.0,54.4685,54.4685,54.3878,54.4416,4500.0
2014-02-10 12:50:00,60.68,60.68,60.63,60.63,3300.0,54.4326,54.4326,54.3878,54.3878,3300.0
2014-02-10 12:55:00,60.64,60.7,60.63,60.68,7500.0,54.3967,54.4506,54.3878,54.4326,7500.0
2014-02-10 13:00:00,60.67,60.68,60.63,60.63,4500.0,54.4237,54.4326,54.3878,54.3878,4500.0
2014-02-10 13:05:00,60.63,60.64,60.55,60.57,7800.0,54.3878,54.3967,54.316,54.334,7800.0
2014-02-10 13:10:00,60.57,60.57,60.52,60.52,7500.0,54.334,54.334,54.2891,54.2891,7500.0
2014-02-10 13:15:00,60.53,60.58,60.51,60.51,5400.0,54.2981,54.3429,54.2801,54.2801,5400.0
2014-02-10 13:20:00,60.53,60.56,60.51,60.56,6900.0,54.2981,54.325,54.2801,54.325,6900.0
2014-02-10 13:25:00,60.58,60.59,60.54,60.54,8400.0,54.3429,54.3519,54.307,54.307,8400.0
2014-02-10 13:30:00,60.56,60.57,60.53,60.54,4800.0,54.325,54.334,54.2981,54.307,4800.0
2014-02-10 13:35:00,60.54,60.54,60.5,60.54,6900.0,54.307,54.307,54.2712,54.307,6900.0
2014-02-10 13:40:00,60.54,60.54,60.4,60.4,40200.0,54.307,54.307,54.1815,54.1815,40200.0
2014-02-10 13:45:00,60.4,60.43,60.4,60.43,9300.0,54.1815,54.2084,54.1815,54.2084,9300.0
2014-02-10 13:50:00,60.45,60.45,60.41,60.44,4500.0,54.2263,54.2263,54.1904,54.2173,4500.0
2014-02-10 13:55:00,60.46,60.53,60.46,60.52,4200.0,54.2353,54.2981,54.2353,54.2891,4200.0
2014-02-10 14:00:00,60.51,60.52,60.48,60.52,10800.0,54.2801,54.2891,54.2532,54.2891,10800.0
2014-02-10 14:05:00,60.52,60.59,60.52,60.59,6600.0,54.2891,54.3519,54.2891,54.3519,6600.0
2014-02-10 14:10:00,60.59,60.63,60.56,60.63,5400.0,54.3519,54.3878,54.325,54.3878,5400.0
2014-02-10 14:15:00,60.65,60.73,60.65,60.71,5100.0,54.4057,54.4775,54.4057,54.4595,5100.0
2014-02-10 14:20:00,60.7,60.74,60.67,60.67,11400.0,54.4506,54.4865,54.4237,54.4237,11400.0
2014-02-10 14:25:00,60.66,60.66,60.63,60.64,3900.0,54.4147,54.4147,54.3878,54.3967,3900.0
2014-02-10 14:30:00,60.62,60.62,60.55,60.62,13800.0,54.3788,54.3788,54.316,54.3788,13800.0
2014-02-10 14:35:00,60.63,60.71,60.62,60.69,8100.0,54.3878,54.4595,54.3788,54.4416,8100.0
2014-02-10 14:40:00,60.69,60.71,60.64,60.66,11700.0,54.4416,54.4595,54.3967,54.4147,11700.0
2014-02-10 14:45:00,60.64,60.7,60.62,60.67,18900.0,54.3967,54.4506,54.3788,54.4237,18900.0
2014-02-10 14:50:00,60.67,60.7,60.65,60.65,6300.0,54.4237,54.4506,54.4057,54.4057,6300.0
2014-02-10 14:55:00,60.67,60.68,60.65,60.67,14100.0,54.4237,54.4326,54.4057,54.4237,14100.0
2014-02-10 15:00:00,60.68,60.68,60.6,60.6,9300.0,54.4326,54.4326,54.3609,54.3609,9300.0
2014-02-10 15:05:00,60.6,60.63,60.58,60.61,13200.0,54.3609,54.3878,54.3429,54.3698,13200.0
2014-02-10 15:10:00,60.62,60.62,60.58,60.58,11400.0,54.3788,54.3788,54.3429,54.3429,11400.0
2014-02-10 15:15:00,60.57,60.63,60.56,60.63,20100.0,54.334,54.3878,54.325,54.3878,20100.0
2014-02-10 15:20:00,60.63,60.67,60.57,60.66,34200.0,54.3878,54.4237,54.334,54.4147,34200.0
2014-02-10 15:25:00,60.68,60.68,60.59,60.59,11400.0,54.4326,54.4326,54.3519,54.3519,11400.0
2014-02-10 15:30:00,60.6,60.74,60.58,60.73,45900.0,54.3609,54.4865,54.3429,54.4775,45900.0
2014-02-10 15:35:00,60.72,60.73,60.69,60.71,28500.0,54.4685,54.4775,54.4416,54.4595,28500.0
2014-02-10 15:40:00,60.72,60.78,60.72,60.74,27600.0,54.4685,54.5223,54.4685,54.4865,27600.0
2014-02-10 15:45:00,60.73,60.76,60.68,60.73,49500.0,54.4775,54.5044,54.4326,54.4775,49500.0
2014-02-10 15:50:00,60.74,60.79,60.72,60.79,69300.0,54.4865,54.5313,54.4685,54.5313,69300.0
2014-02-10 15:55:00,60.78,60.81,60.75,60.78,61200.0,54.5223,54.5492,54.4954,54.5223,61200.0
2014-02-11 09:30:00,61.04,61.04,60.6,60.93,35700.0,54.7556,54.7556,54.3609,54.6569,35700.0
2014-02-11 09:35:00,60.84,61.13,60.84,61.05,11700.0,54.5762,54.8363,54.5762,54.7645,11700.0
2014-02-11 09:40:00,60.93,61.09,60.86,61.09,13800.0,54.6569,54.8004,54.5941,54.8004,13800.0
2014-02-11 09:45:00,61.09,61.38,61.09,61.27,29100.0,54.8004,55.0606,54.8004,54.9619,29100.0
2014-02-11 09:50:00,61.23,61.23,61.03,61.07,19800.0,54.926,54.926,54.7466,54.7825,19800.0
2014-02-11 09:55:00,61.0,61.02,60.84,60.87,21300.0,54.7197,54.7376,54.5762,54.6031,21300.0
2014-02-11 10:00:00,60.82,60.96,60.81,60.81,15300.0,54.5582,54.6838,54.5492,54.5492,15300.0
2014-02-11 10:05:00,60.78,60.88,60.7,60.84,23400.0,54.5223,54.612,54.4506,54.5762,23400.0
2014-02-11 10:10:00,60.77,60.91,60.77,60.91,11400.0,54.5134,54.6389,54.5134,54.6389,11400.0
2014-02-11 10:15:00,60.92,60.92,60.77,60.83,15300.0,54.6479,54.6479,54.5134,54.5672,15300.0
2014-02-11 10:20:00,60.8,60.92,60.8,60.91,10200.0,54.5403,54.6479,54.5403,54.6389,10200.0
2014-02-11 10:25:00,60.94,61.07,60.94,60.97,29400.0,54.6659,54.7825,54.6659,54.6928,29400.0
2014-02-11 10:30:00,60.91,60.94,60.85,60.85,19500.0,54.6389,54.6659,54.5851,54.5851,19500.0
2014-02-11 10:35:00,60.85,60.94,60.85,60.94,9900.0,54.5851,54.6659,54.5851,54.6659,9900.0
2014-02-11 10:40:00,60.94,60.94,60.84,60.87,11400.0,54.6659,54.6659,54.5762,54.6031,11400.0
2014-02-11 10:45:00,60.87,60.87,60.83,60.86,31500.0,54.6031,54.6031,54.5672,54.5941,31500.0
2014-02-11 10:50:00,60.88,61.03,60.87,60.94,16800.0,54.612,54.7466,54.6031,54.6659,16800.0
2014-02-11 10:55:00,60.95,61.0,60.93,61.0,54000.0,54.6748,54.7197,54.6569,54.7197,54000.0
2014-02-11 11:00:00,61.02,61.1,61.01,61.04,12900.0,54.7376,54.8094,54.7287,54.7556,12900.0
2014-02-11 11:05:00,61.04,61.04,60.92,61.0,32100.0,54.7556,54.7556,54.6479,54.7197,32100.0
2014-02-11 11:10:00,61.03,61.03,60.97,60.99,10200.0,54.7466,54.7466,54.6928,54.7107,10200.0
2014-02-11 11:15:00,61.0,61.13,61.0,61.13,17100.0,54.7197,54.8363,54.7197,54.8363,17100.0
2014-02-11 11:20:00,61.16,61.21,61.14,61.19,12000.0,54.8632,54.9081,54.8453,54.8901,12000.0
2014-02-11 11:25:00,61.22,61.27,61.21,61.25,12900.0,54.917,54.9619,54.9081,54.9439,12900.0
2014-02-11 11:30:00,61.28,61.28,61.11,61.15,84900.0,54.9709,54.9709,54.8184,54.8542,84900.0
2014-02-11 11:35:00,61.15,61.18,61.11,61.12,90000.0,54.8542,54.8812,54.8184,54.8273,90000.0
2014-02-11 11:40:00,61.15,61.18,61.14,61.18,7500.0,54.8542,54.8812,54.8453,54.8812,7500.0
2014-02-11 11:45:00,61.16,61.28,61.11,61.2,16200.0,54.8632,54.9709,54.8184,54.8991,16200.0
2014-02-11 11:50:00,61.21,61.24,61.17,61.24,7200.0,54.9081,54.935,54.8722,54.935,7200.0
2014-02-11 11:55:00,61.2,61.31,61.19,61.28,11100.0,54.8991,54.9978,54.8901,54.9709,11100.0
2014-02-11 12:00:00,61.29,61.33,61.24,61.33,11400.0,54.9798,55.0157,54.935,55.0157,11400.0
2014-02-11 12:05:00,61.33,61.35,61.23,61.25,18300.0,55.0157,55.0336,54.926,54.9439,18300.0
2014-02-11 12:10:00,61.26,61.29,61.19,61.23,38400.0,54.9529,54.9798,54.8901,54.926,38400.0
2014-02-11 12:15:00,61.23,61.31,61.23,61.3,15900.0,54.926,54.9978,54.926,54.9888,15900.0
2014-02-11 12:20:00,61.3,61.31,61.23,61.27,17700.0,54.9888,54.9978,54.926,54.9619,17700.0
2014-02-11 12:25:00,61.27,61.31,61.27,61.3,9300.0,54.9619,54.9978,54.9619,54.9888,9300.0
2014-02-11 12:30:00,61.32,61.32,61.28,61.28,33900.0,55.0067,55.0067,54.9709,54.9709,33900.0
2014-02-11 12:35:00,61.28,61.3,61.22,61.28,17100.0,54.9709,54.9888,54.917,54.9709,17100.0
2014-02-11 12:40:00,61.31,61.32,61.27,61.31,6900.0,54.9978,55.0067,54.9619,54.9978,6900.0
2014-02-11 12:45:00,61.31,61.31,61.26,61.26,6000.0,54.9978,54.9978,54.9529,54.9529,6000.0
2014-02-11 12:50:00,61.23,61.23,61.14,61.15,13500.0,54.926,54.926,54.8453,54.8542,13500.0
2014-02-11 12:55:00,61.17,61.2,61.17,61.19,9000.0,54.8722,54.8991,54.8722,54.8901,9000.0
2014-02-11 13:00:00,61.21,61.31,61.2,61.23,12300.0,54.9081,54.9978,54.8991,54.926,12300.0
2014-02-11 13:05:00,61.22,61.23,61.2,61.23,13200.0,54.917,54.926,54.8991,54.926,13200.0
2014-02-11 13:10:00,61.27,61.32,61.26,61.31,18000.0,54.9619,55.0067,54.9529,54.9978,18000.0
2014-02-11 13:15:00,61.33,61.33,61.29,61.32,7500.0,55.0157,55.0157,54.9798,55.0067,7500.0
2014-02-11 13:20:00,61.31,61.34,61.27,61.27,12900.0,54.9978,55.0247,54.9619,54.9619,12900.0
2014-02-11 13:25:00,61.26,61.28,61.23,61.27,18300.0,54.9529,54.9709,54.926,54.9619,18300.0
2014-02-11 13:30:00,61.27,61.32,61.24,61.24,11100.0,54.9619,55.0067,54.935,54.935,11100.0
2014-02-11 13:35:00,61.23,61.24,61.2,61.21,6300.0,54.926,54.935,54.8991,54.9081,6300.0
2014-02-11 13:40:00,61.21,61.25,61.2,61.23,16500.0,54.9081,54.9439,54.8991,54.926,16500.0
2014-02-11 13:45:00,61.25,61.27,61.2,61.2,8700.0,54.9439,54.9619,54.8991,54.8991,8700.0
2014-02-11 13:50:00,61.2,61.21,61.17,61.21,11400.0,54.8991,54.9081,54.8722,54.9081,11400.0
2014-02-11 13:55:00,61.18,61.2,61.16,61.16,4800.0,54.8812,54.8991,54.8632,54.8632,4800.0
2014-02-11 14:00:00,61.14,61.14,61.06,61.09,21300.0,54.8453,54.8453,54.7735,54.8004,21300.0
2014-02-11 14:05:00,61.09,61.12,61.07,61.07,16800.0,54.8004,54.8273,54.7825,54.7825,16800.0
2014-02-11 14:10:00,61.09,61.13,61.08,61.08,11400.0,54.8004,54.8363,54.7914,54.7914,11400.0
2014-02-11 14:15:00,61.07,61.1,61.07,61.07,9000.0,54.7825,54.8094,54.7825,54.7825,9000.0
2014-02-11 14:20:00,61.06,61.09,61.05,61.08,12300.0,54.7735,54.8004,54.7645,54.7914,12300.0
2014-02-11 14:25:00,61.12,61.12,61.05,61.07,12600.0,54.8273,54.8273,54.7645,54.7825,12600.0
2014-02-11 14:30:00,61.08,61.12,61.08,61.12,5400.0,54.7914,54.8273,54.7914,54.8273,5400.0
2014-02-11 14:35:00,61.11,61.14,61.11,61.12,6600.0,54.8184,54.8453,54.8184,54.8273,6600.0
2014-02-11 14:40:00,61.12,61.22,61.12,61.21,10800.0,54.8273,54.917,54.8273,54.9081,10800.0
2014-02-11 14:45:00,61.21,61.24,61.2,61.21,11400.0,54.9081,54.935,54.8991,54.9081,11400.0
2014-02-11 14:50:00,61.2,61.2,61.15,61.18,12300.0,54.8991,54.8991,54.8542,54.8812,12300.0
2014-02-11 14:55:00,61.2,61.23,61.2,61.22,9000.0,54.8991,54.926,54.8991,54.917,9000.0
2014-02-11 15:00:00,61.22,61.27,61.21,61.27,15300.0,54.917,54.9619,54.9081,54.9619,15300.0
2014-02-11 15:05:00,61.25,61.28,61.19,61.28,18000.0,54.9439,54.9709,54.8901,54.9709,18000.0
2014-02-11 15:10:00,61.29,61.3,61.26,61.28,12600.0,54.9798,54.9888,54.9529,54.9709,12600.0
2014-02-11 15:15:00,61.28,61.33,61.24,61.32,20100.0,54.9709,55.0157,54.935,55.0067,20100.0
2014-02-11 15:20:00,61.32,61.32,61.23,61.24,15300.0,55.0067,55.0067,54.926,54.935,15300.0
2014-02-11 15:25:00,61.23,61.23,61.18,61.18,13200.0,54.926,54.926,54.8812,54.8812,13200.0
2014-02-11 15:30:00,61.18,61.22,61.18,61.19,18000.0,54.8812,54.917,54.8812,54.8901,18000.0
2014-02-11 15:35:00,61.19,61.2,61.16,61.16,24900.0,54.8901,54.8991,54.8632,54.8632,24900.0
2014-02-11 15:40:00,61.17,61.18,61.13,61.18,28800.0,54.8722,54.8812,54.8363,54.8812,28800.0
2014-02-11 15:45:00,61.17,61.17,61.05,61.09,68400.0,54.8722,54.8722,54.7645,54.8004,68400.0
2014-02-11 15:50:00,61.1,61.16,61.1,61.16,65700.0,54.8094,54.8632,54.8094,54.8632,65700.0
2014-02-11 15:55:00,61.16,61.17,61.1,61.14,61200.0,54.8632,54.8722,54.8094,54.8453,61200.0
2014-02-12 09:30:00,61.51,61.64,61.4,61.53,48900.0,55.1772,55.2938,55.0785,55.1951,48900.0
2014-02-12 09:35:00,61.58,61.7,61.54,61.59,13800.0,55.24,55.3476,55.2041,55.2489,13800.0
2014-02-12 09:40:00,61.65,61.67,61.51,61.65,16800.0,55.3028,55.3207,55.1772,55.3028,16800.0
2014-02-12 09:45:00,61.65,61.81,61.65,61.81,14400.0,55.3028,55.4463,55.3028,55.4463,14400.0
2014-02-12 09:50:00,61.75,62.0,61.74,61.99,37200.0,55.3925,55.6167,55.3835,55.6078,37200.0
2014-02-12 09:55:00,62.02,62.08,61.92,61.92,19800.0,55.6347,55.6885,55.545,55.545,19800.0
2014-02-12 10:00:00,61.89,61.91,61.76,61.8,10500.0,55.5181,55.536,55.4014,55.4373,10500.0
2014-02-12 10:05:00,61.78,61.91,61.75,61.91,13500.0,55.4194,55.536,55.3925,55.536,13500.0
2014-02-12 10:10:00,61.91,61.91,61.82,61.84,8400.0,55.536,55.536,55.4553,55.4732,8400.0
2014-02-12 10:15:00,61.84,61.88,61.75,61.75,19800.0,55.4732,55.5091,55.3925,55.3925,19800.0
2014-02-12 10:20:00,61.75,61.88,61.7,61.86,51600.0,55.3925,55.5091,55.3476,55.4911,51600.0
2014-02-12 10:25:00,61.86,61.95,61.83,61.87,52500.0,55.4911,55.5719,55.4642,55.5001,52500.0
2014-02-12 10:30:00,61.87,61.87,61.79,61.82,13500.0,55.5001,55.5001,55.4283,55.4553,13500.0
2014-02-12 10:35:00,61.8,61.93,61.77,61.89,30600.0,55.4373,55.5539,55.4104,55.5181,30600.0
2014-02-12 10:40:00,61.86,61.92,61.76,61.92,57000.0,55.4911,55.545,55.4014,55.545,57000.0
2014-02-12 10:45:00,61.91,62.01,61.82,62.01,30900.0,55.536,55.6257,55.4553,55.6257,30900.0
2014-02-12 10:50:00,62.02,62.02,61.92,61.95,24300.0,55.6347,55.6347,55.545,55.5719,24300.0
2014-02-12 10:55:00,61.99,62.05,61.97,62.01,29400.0,55.6078,55.6616,55.5898,55.6257,29400.0
2014-02-12 11:00:00,62.03,62.18,62.03,62.18,81600.0,55.6436,55.7782,55.6436,55.7782,81600.0
2014-02-12 11:05:00,62.18,62.25,62.14,62.25,45600.0,55.7782,55.841,55.7423,55.841,45600.0
2014-02-12 11:10:00,62.25,62.31,62.22,62.29,16500.0,55.841,55.8948,55.8141,55.8769,16500.0
2014-02-12 11:15:00,62.29,62.32,62.21,62.28,35700.0,55.8769,55.9038,55.8051,55.8679,35700.0
2014-02-12 11:20:00,62.24,62.27,62.1,62.12,43500.0,55.832,55.8589,55.7064,55.7244,43500.0
2014-02-12 11:25:00,62.09,62.17,62.07,62.15,43200.0,55.6975,55.7692,55.6795,55.7513,43200.0
2014-02-12 11:30:00,62.15,62.23,62.14,62.21,39000.0,55.7513,55.823,55.7423,55.8051,39000.0
2014-02-12 11:35:00,62.21,62.27,62.18,62.18,39600.0,55.8051,55.8589,55.7782,55.7782,39600.0
2014-02-12 11:40:00,62.2,62.24,62.16,62.21,26700.0,55.7961,55.832,55.7603,55.8051,26700.0
2014-02-12 11:45:00,62.23,62.23,62.17,62.2,12300.0,55.823,55.823,55.7692,55.7961,12300.0
2014-02-12 11:50:00,62.19,62.24,62.13,62.18,40200.0,55.7872,55.832,55.7333,55.7782,40200.0
2014-02-12 11:55:00,62.18,62.26,62.13,62.25,26700.0,55.7782,55.85,55.7333,55.841,26700.0
2014-02-12 12:00:00,62.25,62.35,62.22,62.31,33900.0,55.841,55.9307,55.8141,55.8948,33900.0
2014-02-12 12:05:00,62.33,62.36,62.31,62.33,20400.0,55.9128,55.9397,55.8948,55.9128,20400.0
2014-02-12 12:10:00,62.3,62.43,62.28,62.43,25200.0,55.8858,56.0025,55.8679,56.0025,25200.0
2014-02-12 12:15:00,62.41,62.49,62.39,62.49,39300.0,55.9845,56.0563,55.9666,56.0563,39300.0
2014-02-12 12:20:00,62.49,62.62,62.45,62.61,163500.0,56.0563,56.1729,56.0204,56.1639,163500.0
2014-02-12 12:25:00,62.6,62.66,62.55,62.55,79500.0,56.155,56.2088,56.1101,56.1101,79500.0
2014-02-12 12:30:00,62.56,62.56,62.42,62.45,22800.0,56.1191,56.1191,55.9935,56.0204,22800.0
2014-02-12 12:35:00,62.43,62.45,62.39,62.39,9000.0,56.0025,56.0204,55.9666,55.9666,9000.0
2014-02-12 12:40:00,62.32,62.35,62.29,62.33,10500.0,55.9038,55.9307,55.8769,55.9128,10500.0
2014-02-12 12:45:00,62.33,62.33,62.27,62.27,3900.0,55.9128,55.9128,55.8589,55.8589,3900.0
2014-02-12 12:50:00,62.25,62.4,62.25,62.4,53400.0,55.841,55.9755,55.841,55.9755,53400.0
2014-02-12 12:55:00,62.39,62.43,62.35,62.35,6000.0,55.9666,56.0025,55.9307,55.9307,6000.0
2014-02-12 13:00:00,62.38,62.42,62.32,62.32,9900.0,55.9576,55.9935,55.9038,55.9038,9900.0
2014-02-12 13:05:00,62.32,62.34,62.26,62.28,33600.0,55.9038,55.9217,55.85,55.8679,33600.0
2014-02-12 13:10:00,62.25,62.27,62.22,62.23,9300.0,55.841,55.8589,55.8141,55.823,9300.0
2014-02-12 13:15:00,62.23,62.39,62.23,62.39,12000.0,55.823,55.9666,55.823,55.9666,12000.0
2014-02-12 13:20:00,62.39,62.53,62.37,62.53,50400.0,55.9666,56.0922,55.9486,56.0922,50400.0
2014-02-12 13:25:00,62.49,62.5,62.43,62.5,12000.0,56.0563,56.0652,56.0025,56.0652,12000.0
2014-02-12 13:30:00,62.47,62.51,62.43,62.47,64200.0,56.0383,56.0742,56.0025,56.0383,64200.0
2014-02-12 13:35:00,62.46,62.53,62.46,62.5,45000.0,56.0294,56.0922,56.0294,56.0652,45000.0
2014-02-12 13:40:00,62.51,62.57,62.45,62.53,27900.0,56.0742,56.128,56.0204,56.0922,27900.0
2014-02-12 13:45:00,62.52,62.57,62.5,62.57,11400.0,56.0832,56.128,56.0652,56.128,11400.0
2014-02-12 13:50:00,62.58,62.6,62.5,62.6,27300.0,56.137,56.155,56.0652,56.155,27300.0
2014-02-12 13:55:00,62.59,62.79,62.57,62.79,169800.0,56.146,56.3254,56.128,56.3254,169800.0
2014-02-12 14:00:00,62.8,62.81,62.59,62.59,57600.0,56.3344,56.3433,56.146,56.146,57600.0
2014-02-12 14:05:00,62.59,62.67,62.55,62.61,28200.0,56.146,56.2177,56.1101,56.1639,28200.0
2014-02-12 14:10:00,62.61,62.65,62.57,62.57,25800.0,56.1639,56.1998,56.128,56.128,25800.0
2014-02-12 14:15:00,62.56,62.61,62.5,62.6,47400.0,56.1191,56.1639,56.0652,56.155,47400.0
2014-02-12 14:20:00,62.61,62.61,62.5,62.51,22800.0,56.1639,56.1639,56.0652,56.0742,22800.0
2014-02-12 14:25:00,62.51,62.51,62.41,62.41,10800.0,56.0742,56.0742,55.9845,55.9845,10800.0
2014-02-12 14:30:00,62.38,62.44,62.3,62.4,27900.0,55.9576,56.0114,55.8858,55.9755,27900.0
2014-02-12 14:35:00,62.41,62.47,62.4,62.46,54300.0,55.9845,56.0383,55.9755,56.0294,54300.0
2014-02-12 14:40:00,62.43,62.48,62.43,62.46,35700.0,56.0025,56.0473,56.0025,56.0294,35700.0
2014-02-12 14:45:00,62.46,62.49,62.42,62.45,69900.0,56.0294,56.0563,55.9935,56.0204,69900.0
2014-02-12 14:50:00,62.44,62.5,62.44,62.48,54300.0,56.0114,56.0652,56.0114,56.0473,54300.0
2014-02-12 14:55:00,62.46,62.51,62.43,62.48,79500.0,56.0294,56.0742,56.0025,56.0473,79500.0
2014-02-12 15:00:00,62.48,62.5,62.43,62.43,30600.0,56.0473,56.0652,56.0025,56.0025,30600.0
2014-02-12 15:05:00,62.44,62.44,62.34,62.38,47400.0,56.0114,56.0114,55.9217,55.9576,47400.0
2014-02-12 15:10:00,62.38,62.41,62.35,62.4,49200.0,55.9576,55.9845,55.9307,55.9755,49200.0
2014-02-12 15:15:00,62.42,62.47,62.42,62.42,27900.0,55.9935,56.0383,55.9935,55.9935,27900.0
2014-02-12 15:20:00,62.43,62.44,62.4,62.41,26400.0,56.0025,56.0114,55.9755,55.9845,26400.0
2014-02-12 15:25:00,62.39,62.41,62.33,62.39,19800.0,55.9666,55.9845,55.9128,55.9666,19800.0
2014-02-12 15:30:00,62.39,62.44,62.36,62.37,30000.0,55.9666,56.0114,55.9397,55.9486,30000.0
2014-02-12 15:35:00,62.35,62.37,62.3,62.31,28800.0,55.9307,55.9486,55.8858,55.8948,28800.0
2014-02-12 15:40:00,62.31,62.43,62.31,62.39,27900.0,55.8948,56.0025,55.8948,55.9666,27900.0
2014-02-12 15:45:00,62.4,62.43,62.34,62.37,40500.0,55.9755,56.0025,55.9217,55.9486,40500.0
2014-02-12 15:50:00,62.37,62.41,62.25,62.25,81900.0,55.9486,55.9845,55.841,55.841,81900.0
2014-02-12 15:55:00,62.26,62.33,62.25,62.27,122100.0,55.85,55.9128,55.841,55.8589,122100.0
2014-02-13 09:30:00,61.92,62.11,61.68,62.01,25800.0,55.545,55.7154,55.3297,55.6257,25800.0
2014-02-13 09:35:00,61.97,62.16,61.88,61.94,23700.0,55.5898,55.7603,55.5091,55.5629,23700.0
2014-02-13 09:40:00,61.99,62.03,61.91,62.03,10200.0,55.6078,55.6436,55.536,55.6436,10200.0
2014-02-13 09:45:00,62.04,62.1,62.01,62.01,3600.0,55.6526,55.7064,55.6257,55.6257,3600.0
2014-02-13 09:50:00,62.04,62.15,61.99,62.03,16200.0,55.6526,55.7513,55.6078,55.6436,16200.0
2014-02-13 09:55:00,62.02,62.03,61.96,61.96,8100.0,55.6347,55.6436,55.5808,55.5808,8100.0
2014-02-13 10:00:00,61.98,62.0,61.93,61.94,12600.0,55.5988,55.6167,55.5539,55.5629,12600.0
2014-02-13 10:05:00,61.98,62.07,61.95,62.03,3900.0,55.5988,55.6795,55.5719,55.6436,3900.0
2014-02-13 10:10:00,62.01,62.14,62.01,62.13,7800.0,55.6257,55.7423,55.6257,55.7333,7800.0
2014-02-13 10:15:00,62.08,62.19,62.05,62.19,36600.0,55.6885,55.7872,55.6616,55.7872,36600.0
2014-02-13 10:20:00,62.19,62.4,62.19,62.4,48000.0,55.7872,55.9755,55.7872,55.9755,48000.0
2014-02-13 10:25:00,62.36,62.5,62.34,62.34,10800.0,55.9397,56.0652,55.9217,55.9217,10800.0
2014-02-13 10:30:00,62.34,62.34,62.25,62.31,7800.0,55.9217,55.9217,55.841,55.8948,7800.0
2014-02-13 10:35:00,62.28,62.49,62.28,62.47,13800.0,55.8679,56.0563,55.8679,56.0383,13800.0
2014-02-13 10:40:00,62.44,62.49,62.41,62.47,26100.0,56.0114,56.0563,55.9845,56.0383,26100.0
2014-02-13 10:45:00,62.46,62.54,62.46,62.5,7200.0,56.0294,56.1011,56.0294,56.0652,7200.0
2014-02-13 10:50:00,62.5,62.65,62.45,62.65,15000.0,56.0652,56.1998,56.0204,56.1998,15000.0
2014-02-13 10:55:00,62.64,62.65,62.55,62.55,15000.0,56.1908,56.1998,56.1101,56.1101,15000.0
2014-02-13 11:00:00,62.57,62.63,62.57,62.58,98700.0,56.128,56.1819,56.128,56.137,98700.0
2014-02-13 11:05:00,62.58,62.79,62.57,62.72,43800.0,56.137,56.3254,56.128,56.2626,43800.0
2014-02-13 11:10:00,62.77,62.77,62.7,62.71,21900.0,56.3075,56.3075,56.2447,56.2536,21900.0
2014-02-13 11:15:00,62.72,62.76,62.67,62.73,33600.0,56.2626,56.2985,56.2177,56.2716,33600.0
2014-02-13 11:20:00,62.73,62.82,62.69,62.73,102000.0,56.2716,56.3523,56.2357,56.2716,102000.0
2014-02-13 11:25:00,62.77,62.81,62.74,62.76,81600.0,56.3075,56.3433,56.2805,56.2985,81600.0
2014-02-13 11:30:00,62.78,62.86,62.76,62.78,35100.0,56.3164,56.3882,56.2985,56.3164,35100.0
2014-02-13 11:35:00,62.78,62.84,62.73,62.83,23100.0,56.3164,56.3702,56.2716,56.3613,23100.0
2014-02-13 11:40:00,62.83,62.88,62.74,62.84,57300.0,56.3613,56.4061,56.2805,56.3702,57300.0
2014-02-13 11:45:00,62.84,62.94,62.82,62.91,77100.0,56.3702,56.4599,56.3523,56.433,77100.0
2014-02-13 11:50:00,62.91,63.02,62.91,62.98,21300.0,56.433,56.5317,56.433,56.4958,21300.0
2014-02-13 11:55:00,62.98,63.05,62.92,63.0,18300.0,56.4958,56.5586,56.442,56.5138,18300.0
2014-02-13 12:00:00,62.98,63.05,62.93,62.96,44400.0,56.4958,56.5586,56.451,56.4779,44400.0
2014-02-13 12:05:00,62.91,62.94,62.9,62.93,20100.0,56.433,56.4599,56.4241,56.451,20100.0
2014-02-13 12:10:00,62.91,63.02,62.87,62.97,43200.0,56.433,56.5317,56.3972,56.4869,43200.0
2014-02-13 12:15:00,62.92,62.99,62.92,62.93,34500.0,56.442,56.5048,56.442,56.451,34500.0
2014-02-13 12:20:00,62.95,63.04,62.95,63.04,44400.0,56.4689,56.5497,56.4689,56.5497,44400.0
2014-02-13 12:25:00,63.04,63.13,63.02,63.13,12000.0,56.5497,56.6304,56.5317,56.6304,12000.0
2014-02-13 12:30:00,63.13,63.13,63.04,63.05,11400.0,56.6304,56.6304,56.5497,56.5586,11400.0
2014-02-13 12:35:00,63.05,63.14,63.05,63.13,11700.0,56.5586,56.6394,56.5586,56.6304,11700.0
2014-02-13 12:40:00,63.12,63.16,63.1,63.14,21600.0,56.6214,56.6573,56.6035,56.6394,21600.0
2014-02-13 12:45:00,63.14,63.25,63.13,63.25,61800.0,56.6394,56.738,56.6304,56.738,61800.0
2014-02-13 12:50:00,63.23,63.33,63.22,63.29,148200.0,56.7201,56.8098,56.7111,56.7739,148200.0
2014-02-13 12:55:00,63.31,63.35,63.28,63.34,26100.0,56.7919,56.8277,56.7649,56.8188,26100.0
2014-02-13 13:00:00,63.36,63.38,63.31,63.32,19200.0,56.8367,56.8546,56.7919,56.8008,19200.0
2014-02-13 13:05:00,63.33,63.41,63.33,63.37,22200.0,56.8098,56.8816,56.8098,56.8457,22200.0
2014-02-13 13:10:00,63.37,63.4,63.34,63.35,33000.0,56.8457,56.8726,56.8188,56.8277,33000.0
2014-02-13 13:15:00,63.35,63.45,63.34,63.45,17100.0,56.8277,56.9174,56.8188,56.9174,17100.0
2014-02-13 13:20:00,63.41,63.41,63.37,63.39,5700.0,56.8816,56.8816,56.8457,56.8636,5700.0
2014-02-13 13:25:00,63.37,63.44,63.37,63.44,80400.0,56.8457,56.9085,56.8457,56.9085,80400.0
2014-02-13 13:30:00,63.45,63.46,63.38,63.38,16200.0,56.9174,56.9264,56.8546,56.8546,16200.0
2014-02-13 13:35:00,63.35,63.4,63.35,63.39,9000.0,56.8277,56.8726,56.8277,56.8636,9000.0
2014-02-13 13:40:00,63.38,63.47,63.38,63.4,18600.0,56.8546,56.9354,56.8546,56.8726,18600.0
2014-02-13 13:45:00,63.41,63.42,63.32,63.32,21600.0,56.8816,56.8905,56.8008,56.8008,21600.0
2014-02-13 13:50:00,63.31,63.32,63.23,63.25,18600.0,56.7919,56.8008,56.7201,56.738,18600.0
2014-02-13 13:55:00,63.27,63.27,63.16,63.19,23400.0,56.756,56.756,56.6573,56.6842,23400.0
2014-02-13 14:00:00,63.19,63.25,63.18,63.23,12300.0,56.6842,56.738,56.6752,56.7201,12300.0
2014-02-13 14:05:00,63.23,63.25,63.17,63.17,18600.0,56.7201,56.738,56.6663,56.6663,18600.0
2014-02-13 14:10:00,63.2,63.23,63.2,63.23,9900.0,56.6932,56.7201,56.6932,56.7201,9900.0
2014-02-13 14:15:00,63.24,63.26,63.23,63.25,20400.0,56.7291,56.747,56.7201,56.738,20400.0
2014-02-13 14:20:00,63.25,63.3,63.25,63.28,18900.0,56.738,56.7829,56.738,56.7649,18900.0
2014-02-13 14:25:00,63.28,63.28,63.25,63.28,17100.0,56.7649,56.7649,56.738,56.7649,17100.0
2014-02-13 14:30:00,63.27,63.29,63.25,63.28,23100.0,56.756,56.7739,56.738,56.7649,23100.0
2014-02-13 14:35:00,63.28,63.31,63.26,63.31,9600.0,56.7649,56.7919,56.747,56.7919,9600.0
2014-02-13 14:40:00,63.32,63.34,63.28,63.34,18600.0,56.8008,56.8188,56.7649,56.8188,18600.0
2014-02-13 14:45:00,63.34,63.34,63.28,63.29,71100.0,56.8188,56.8188,56.7649,56.7739,71100.0
2014-02-13 14:50:00,63.31,63.38,63.31,63.37,41400.0,56.7919,56.8546,56.7919,56.8457,41400.0
2014-02-13 14:55:00,63.37,63.52,63.37,63.5,221700.0,56.8457,56.9802,56.8457,56.9623,221700.0
2014-02-13 15:00:00,63.48,63.48,63.31,63.31,15300.0,56.9444,56.9444,56.7919,56.7919,15300.0
2014-02-13 15:05:00,63.31,63.35,63.3,63.32,34500.0,56.7919,56.8277,56.7829,56.8008,34500.0
2014-02-13 15:10:00,63.3,63.36,63.3,63.34,30600.0,56.7829,56.8367,56.7829,56.8188,30600.0
2014-02-13 15:15:00,63.34,63.4,63.34,63.4,28800.0,56.8188,56.8726,56.8188,56.8726,28800.0
2014-02-13 15:20:00,63.39,63.4,63.36,63.38,36000.0,56.8636,56.8726,56.8367,56.8546,36000.0
2014-02-13 15:25:00,63.38,63.4,63.33,63.37,36600.0,56.8546,56.8726,56.8098,56.8457,36600.0
2014-02-13 15:30:00,63.39,63.42,63.35,63.41,37500.0,56.8636,56.8905,56.8277,56.8816,37500.0
2014-02-13 15:35:00,63.43,63.43,63.33,63.33,43200.0,56.8995,56.8995,56.8098,56.8098,43200.0
2014-02-13 15:40:00,63.33,63.37,63.3,63.37,47100.0,56.8098,56.8457,56.7829,56.8457,47100.0
2014-02-13 15:45:00,63.37,63.42,63.36,63.42,40800.0,56.8457,56.8905,56.8367,56.8905,40800.0
2014-02-13 15:50:00,63.42,63.46,63.39,63.45,85200.0,56.8905,56.9264,56.8636,56.9174,85200.0
2014-02-13 15:55:00,63.43,63.48,63.38,63.47,99300.0,56.8995,56.9444,56.8546,56.9354,99300.0
2014-02-14 09:30:00,63.26,63.32,63.23,63.29,22200.0,56.747,56.8008,56.7201,56.7739,22200.0
2014-02-14 09:35:00,63.29,63.53,63.29,63.48,11100.0,56.7739,56.9892,56.7739,56.9444,11100.0
2014-02-14 09:40:00,63.4,63.45,63.1,63.11,10200.0,56.8726,56.9174,56.6035,56.6124,10200.0
2014-02-14 09:45:00,63.11,63.23,63.02,63.18,22800.0,56.6124,56.7201,56.5317,56.6752,22800.0
2014-02-14 09:50:00,63.13,63.49,63.04,63.43,85500.0,56.6304,56.9533,56.5497,56.8995,85500.0
2014-02-14 09:55:00,63.41,63.41,63.28,63.33,12900.0,56.8816,56.8816,56.7649,56.8098,12900.0
2014-02-14 10:00:00,63.33,63.39,63.3,63.33,26700.0,56.8098,56.8636,56.7829,56.8098,26700.0
2014-02-14 10:05:00,63.27,63.41,63.27,63.34,11700.0,56.756,56.8816,56.756,56.8188,11700.0
2014-02-14 10:10:00,63.37,63.48,63.34,63.4,13200.0,56.8457,56.9444,56.8188,56.8726,13200.0
2014-02-14 10:15:00,63.42,63.47,63.4,63.44,13800.0,56.8905,56.9354,56.8726,56.9085,13800.0
2014-02-14 10:20:00,63.38,63.43,63.36,63.39,32700.0,56.8546,56.8995,56.8367,56.8636,32700.0
2014-02-14 10:25:00,63.39,63.41,63.35,63.38,19800.0,56.8636,56.8816,56.8277,56.8546,19800.0
2014-02-14 10:30:00,63.38,63.55,63.38,63.55,27300.0,56.8546,57.0071,56.8546,57.0071,27300.0
2014-02-14 10:35:00,63.53,63.57,63.48,63.48,16500.0,56.9892,57.0251,56.9444,56.9444,16500.0
2014-02-14 10:40:00,63.48,63.51,63.42,63.49,14400.0,56.9444,56.9713,56.8905,56.9533,14400.0
2014-02-14 10:45:00,63.51,63.53,63.51,63.52,5100.0,56.9713,56.9892,56.9713,56.9802,5100.0
2014-02-14 10:50:00,63.49,63.55,63.44,63.53,20100.0,56.9533,57.0071,56.9085,56.9892,20100.0
2014-02-14 10:55:00,63.54,63.6,63.5,63.56,22200.0,56.9982,57.052,56.9623,57.0161,22200.0
2014-02-14 11:00:00,63.5,63.56,63.48,63.52,38700.0,56.9623,57.0161,56.9444,56.9802,38700.0
2014-02-14 11:05:00,63.53,63.58,63.51,63.58,28500.0,56.9892,57.0341,56.9713,57.0341,28500.0
2014-02-14 11:10:00,63.56,63.63,63.55,63.61,10200.0,57.0161,57.0789,57.0071,57.061,10200.0
2014-02-14 11:15:00,63.61,63.73,63.61,63.7,19800.0,57.061,57.1686,57.061,57.1417,19800.0
2014-02-14 11:20:00,63.71,63.72,63.66,63.69,6300.0,57.1507,57.1596,57.1058,57.1327,6300.0
2014-02-14 11:25:00,63.69,63.83,63.67,63.81,27600.0,57.1327,57.2583,57.1148,57.2404,27600.0
2014-02-14 11:30:00,63.83,63.9,63.83,63.88,13500.0,57.2583,57.3211,57.2583,57.3032,13500.0
2014-02-14 11:35:00,63.88,63.91,63.86,63.86,6300.0,57.3032,57.3301,57.2852,57.2852,6300.0
2014-02-14 11:40:00,63.87,63.87,63.81,63.81,2400.0,57.2942,57.2942,57.2404,57.2404,2400.0
2014-02-14 11:45:00,63.86,63.86,63.77,63.79,8700.0,57.2852,57.2852,57.2045,57.2224,8700.0
2014-02-14 11:50:00,63.74,63.79,63.68,63.7,15900.0,57.1776,57.2224,57.1238,57.1417,15900.0
2014-02-14 11:55:00,63.67,63.71,63.62,63.68,15300.0,57.1148,57.1507,57.0699,57.1238,15300.0
2014-02-14 12:00:00,63.69,63.69,63.64,63.67,29100.0,57.1327,57.1327,57.0879,57.1148,29100.0
2014-02-14 12:05:00,63.66,63.71,63.66,63.69,36900.0,57.1058,57.1507,57.1058,57.1327,36900.0
2014-02-14 12:10:00,63.69,63.73,63.63,63.71,22200.0,57.1327,57.1686,57.0789,57.1507,22200.0
2014-02-14 12:15:00,63.7,63.7,63.64,63.65,5100.0,57.1417,57.1417,57.0879,57.0968,5100.0
2014-02-14 12:20:00,63.66,63.74,63.66,63.73,18300.0,57.1058,57.1776,57.1058,57.1686,18300.0
2014-02-14 12:25:00,63.73,63.73,63.69,63.72,66900.0,57.1686,57.1686,57.1327,57.1596,66900.0
2014-02-14 12:30:00,63.72,63.73,63.7,63.73,13800.0,57.1596,57.1686,57.1417,57.1686,13800.0
2014-02-14 12:35:00,63.73,63.74,63.68,63.68,6300.0,57.1686,57.1776,57.1238,57.1238,6300.0
2014-02-14 12:40:00,63.71,63.74,63.67,63.74,20100.0,57.1507,57.1776,57.1148,57.1776,20100.0
2014-02-14 12:45:00,63.74,63.77,63.74,63.76,6600.0,57.1776,57.2045,57.1776,57.1955,6600.0
2014-02-14 12:50:00,63.73,63.82,63.71,63.71,45300.0,57.1686,57.2493,57.1507,57.1507,45300.0
2014-02-14 12:55:00,63.71,63.77,63.71,63.76,7800.0,57.1507,57.2045,57.1507,57.1955,7800.0
2014-02-14 13:00:00,63.77,63.78,63.75,63.76,18600.0,57.2045,57.2135,57.1866,57.1955,18600.0
2014-02-14 13:05:00,63.77,63.81,63.72,63.72,14700.0,57.2045,57.2404,57.1596,57.1596,14700.0
2014-02-14 13:10:00,63.72,63.79,63.72,63.75,14700.0,57.1596,57.2224,57.1596,57.1866,14700.0
2014-02-14 13:15:00,63.77,63.77,63.73,63.76,10500.0,57.2045,57.2045,57.1686,57.1955,10500.0
2014-02-14 13:20:00,63.75,63.76,63.72,63.75,15600.0,57.1866,57.1955,57.1596,57.1866,15600.0
2014-02-14 13:25:00,63.75,63.78,63.74,63.76,10800.0,57.1866,57.2135,57.1776,57.1955,10800.0
2014-02-14 13:30:00,63.76,63.76,63.69,63.69,6600.0,57.1955,57.1955,57.1327,57.1327,6600.0
2014-02-14 13:35:00,63.7,63.73,63.69,63.73,14700.0,57.1417,57.1686,57.1327,57.1686,14700.0
2014-02-14 13:40:00,63.73,63.76,63.7,63.73,19800.0,57.1686,57.1955,57.1417,57.1686,19800.0
2014-02-14 13:45:00,63.73,63.75,63.68,63.71,23400.0,57.1686,57.1866,57.1238,57.1507,23400.0
2014-02-14 13:50:00,63.71,63.75,63.68,63.72,24600.0,57.1507,57.1866,57.1238,57.1596,24600.0
2014-02-14 13:55:00,63.71,63.73,63.7,63.71,10500.0,57.1507,57.1686,57.1417,57.1507,10500.0
2014-02-14 14:00:00,63.71,63.73,63.67,63.72,25200.0,57.1507,57.1686,57.1148,57.1596,25200.0
2014-02-14 14:05:00,63.71,63.71,63.66,63.67,12300.0,57.1507,57.1507,57.1058,57.1148,12300.0
2014-02-14 14:10:00,63.67,63.75,63.67,63.72,20100.0,57.1148,57.1866,57.1148,57.1596,20100.0
2014-02-14 14:15:00,63.73,63.79,63.72,63.79,21600.0,57.1686,57.2224,57.1596,57.2224,21600.0
2014-02-14 14:20:00,63.77,63.87,63.75,63.87,36900.0,57.2045,57.2942,57.1866,57.2942,36900.0
2014-02-14 14:25:00,63.88,63.88,63.83,63.87,20400.0,57.3032,57.3032,57.2583,57.2942,20400.0
2014-02-14 14:30:00,63.87,63.88,63.84,63.84,23700.0,57.2942,57.3032,57.2673,57.2673,23700.0
2014-02-14 14:35:00,63.84,63.93,63.83,63.91,44700.0,57.2673,57.348,57.2583,57.3301,44700.0
2014-02-14 14:40:00,63.93,63.98,63.86,63.94,53400.0,57.348,57.3929,57.2852,57.357,53400.0
2014-02-14 14:45:00,63.92,63.98,63.91,63.91,33600.0,57.3391,57.3929,57.3301,57.3301,33600.0
2014-02-14 14:50:00,63.92,63.97,63.9,63.92,35100.0,57.3391,57.3839,57.3211,57.3391,35100.0
2014-02-14 14:55:00,63.93,63.96,63.91,63.91,15900.0,57.348,57.3749,57.3301,57.3301,15900.0
2014-02-14 15:00:00,63.9,63.9,63.89,63.89,11700.0,57.3211,57.3211,57.3121,57.3121,11700.0
2014-02-14 15:05:00,63.89,63.9,63.78,63.8,21300.0,57.3121,57.3211,57.2135,57.2314,21300.0
2014-02-14 15:10:00,63.8,63.8,63.7,63.7,11700.0,57.2314,57.2314,57.1417,57.1417,11700.0
2014-02-14 15:15:00,63.7,63.72,63.65,63.71,18600.0,57.1417,57.1596,57.0968,57.1507,18600.0
2014-02-14 15:20:00,63.71,63.71,63.67,63.69,26700.0,57.1507,57.1507,57.1148,57.1327,26700.0
2014-02-14 15:25:00,63.69,63.7,63.66,63.69,22200.0,57.1327,57.1417,57.1058,57.1327,22200.0
2014-02-14 15:30:00,63.69,63.69,63.66,63.66,28800.0,57.1327,57.1327,57.1058,57.1058,28800.0
2014-02-14 15:35:00,63.66,63.66,63.62,63.63,29700.0,57.1058,57.1058,57.0699,57.0789,29700.0
2014-02-14 15:40:00,63.63,63.72,63.63,63.72,51600.0,57.0789,57.1596,57.0789,57.1596,51600.0
2014-02-14 15:45:00,63.72,63.88,63.72,63.81,77400.0,57.1596,57.3032,57.1596,57.2404,77400.0
2014-02-14 15:50:00,63.8,63.81,63.72,63.74,62400.0,57.2314,57.2404,57.1596,57.1776,62400.0
2014-02-14 15:55:00,63.76,63.78,63.72,63.72,54000.0,57.1955,57.2135,57.1596,57.1596,54000.0
2014-02-18 09:30:00,63.67,63.83,63.62,63.83,38100.0,57.1148,57.2583,57.0699,57.2583,38100.0
2014-02-18 09:35:00,63.9,64.08,63.89,64.08,14100.0,57.3211,57.4826,57.3121,57.4826,14100.0
2014-02-18 09:40:00,63.92,64.03,63.81,63.96,9900.0,57.3391,57.4377,57.2404,57.3749,9900.0
2014-02-18 09:45:00,63.94,63.95,63.89,63.94,9300.0,57.357,57.366,57.3121,57.357,9300.0
2014-02-18 09:50:00,63.94,63.96,63.78,63.79,23100.0,57.357,57.3749,57.2135,57.2224,23100.0
2014-02-18 09:55:00,63.79,63.85,63.69,63.85,17100.0,57.2224,57.2763,57.1327,57.2763,17100.0
2014-02-18 10:00:00,63.74,63.83,63.63,63.65,24000.0,57.1776,57.2583,57.0789,57.0968,24000.0
2014-02-18 10:05:00,63.65,63.75,63.61,63.75,26100.0,57.0968,57.1866,57.061,57.1866,26100.0
2014-02-18 10:10:00,63.74,63.82,63.72,63.73,17700.0,57.1776,57.2493,57.1596,57.1686,17700.0
2014-02-18 10:15:00,63.73,63.77,63.72,63.74,9900.0,57.1686,57.2045,57.1596,57.1776,9900.0
2014-02-18 10:20:00,63.73,63.87,63.73,63.85,60600.0,57.1686,57.2942,57.1686,57.2763,60600.0
2014-02-18 10:25:00,63.87,63.87,63.77,63.87,10500.0,57.2942,57.2942,57.2045,57.2942,10500.0
2014-02-18 10:30:00,63.87,63.89,63.84,63.89,14400.0,57.2942,57.3121,57.2673,57.3121,14400.0
2014-02-18 10:35:00,63.89,63.93,63.85,63.9,33900.0,57.3121,57.348,57.2763,57.3211,33900.0
2014-02-18 10:40:00,63.92,63.94,63.88,63.94,11700.0,57.3391,57.357,57.3032,57.357,11700.0
2014-02-18 10:45:00,63.94,63.95,63.82,63.84,15000.0,57.357,57.366,57.2493,57.2673,15000.0
2014-02-18 10:50:00,63.85,63.85,63.77,63.82,18000.0,57.2763,57.2763,57.2045,57.2493,18000.0
2014-02-18 10:55:00,63.82,63.91,63.82,63.88,15900.0,57.2493,57.3301,57.2493,57.3032,15900.0
2014-02-18 11:00:00,63.85,63.89,63.76,63.77,28200.0,57.2763,57.3121,57.1955,57.2045,28200.0
2014-02-18 11:05:00,63.77,63.81,63.73,63.74,15000.0,57.2045,57.2404,57.1686,57.1776,15000.0
2014-02-18 11:10:00,63.76,63.86,63.76,63.83,25800.0,57.1955,57.2852,57.1955,57.2583,25800.0
2014-02-18 11:15:00,63.83,63.96,63.83,63.94,15600.0,57.2583,57.3749,57.2583,57.357,15600.0
2014-02-18 11:20:00,63.94,63.95,63.85,63.94,15600.0,57.357,57.366,57.2763,57.357,15600.0
2014-02-18 11:25:00,63.92,64.02,63.92,64.01,4500.0,57.3391,57.4288,57.3391,57.4198,4500.0
2014-02-18 11:30:00,64.05,64.06,64.02,64.02,23400.0,57.4557,57.4646,57.4288,57.4288,23400.0
2014-02-18 11:35:00,63.98,64.0,63.93,64.0,7800.0,57.3929,57.4108,57.348,57.4108,7800.0
2014-02-18 11:40:00,64.0,64.0,63.91,63.94,6600.0,57.4108,57.4108,57.3301,57.357,6600.0
2014-02-18 11:45:00,63.97,64.0,63.91,63.92,9900.0,57.3839,57.4108,57.3301,57.3391,9900.0
2014-02-18 11:50:00,63.87,63.93,63.85,63.89,22200.0,57.2942,57.348,57.2763,57.3121,22200.0
2014-02-18 11:55:00,63.85,63.86,63.81,63.81,11100.0,57.2763,57.2852,57.2404,57.2404,11100.0
2014-02-18 12:00:00,63.85,63.88,63.81,63.83,19200.0,57.2763,57.3032,57.2404,57.2583,19200.0
2014-02-18 12:05:00,63.81,63.85,63.77,63.85,9300.0,57.2404,57.2763,57.2045,57.2763,9300.0
2014-02-18 12:10:00,63.86,63.9,63.86,63.87,11100.0,57.2852,57.3211,57.2852,57.2942,11100.0
2014-02-18 12:15:00,63.86,63.86,63.82,63.82,21300.0,57.2852,57.2852,57.2493,57.2493,21300.0
2014-02-18 12:20:00,63.83,63.9,63.81,63.88,12900.0,57.2583,57.3211,57.2404,57.3032,12900.0
2014-02-18 12:25:00,63.84,63.87,63.84,63.86,3300.0,57.2673,57.2942,57.2673,57.2852,3300.0
2014-02-18 12:30:00,63.89,63.91,63.87,63.9,42900.0,57.3121,57.3301,57.2942,57.3211,42900.0
2014-02-18 12:35:00,63.9,63.9,63.83,63.85,9000.0,57.3211,57.3211,57.2583,57.2763,9000.0
2014-02-18 12:40:00,63.83,63.88,63.82,63.87,10800.0,57.2583,57.3032,57.2493,57.2942,10800.0
2014-02-18 12:45:00,63.88,63.88,63.85,63.86,4800.0,57.3032,57.3032,57.2763,57.2852,4800.0
2014-02-18 12:50:00,63.84,63.88,63.83,63.83,13500.0,57.2673,57.3032,57.2583,57.2583,13500.0
2014-02-18 12:55:00,63.84,63.86,63.82,63.85,11400.0,57.2673,57.2852,57.2493,57.2763,11400.0
2014-02-18 13:00:00,63.87,63.87,63.83,63.84,11100.0,57.2942,57.2942,57.2583,57.2673,11100.0
2014-02-18 13:05:00,63.83,63.88,63.83,63.84,39000.0,57.2583,57.3032,57.2583,57.2673,39000.0
2014-02-18 13:10:00,63.85,63.88,63.84,63.86,10200.0,57.2763,57.3032,57.2673,57.2852,10200.0
2014-02-18 13:15:00,63.85,63.85,63.83,63.85,11700.0,57.2763,57.2763,57.2583,57.2763,11700.0
2014-02-18 13:20:00,63.85,63.85,63.82,63.83,9600.0,57.2763,57.2763,57.2493,57.2583,9600.0
2014-02-18 13:25:00,63.85,63.86,63.85,63.85,5400.0,57.2763,57.2852,57.2763,57.2763,5400.0
2014-02-18 13:30:00,63.84,63.91,63.8,63.89,23700.0,57.2673,57.3301,57.2314,57.3121,23700.0
2014-02-18 13:35:00,63.85,63.86,63.85,63.86,3300.0,57.2763,57.2852,57.2763,57.2852,3300.0
2014-02-18 13:40:00,63.86,63.87,63.85,63.86,7800.0,57.2852,57.2942,57.2763,57.2852,7800.0
2014-02-18 13:45:00,63.87,63.88,63.82,63.86,35400.0,57.2942,57.3032,57.2493,57.2852,35400.0
2014-02-18 13:50:00,63.86,63.86,63.82,63.84,10500.0,57.2852,57.2852,57.2493,57.2673,10500.0
2014-02-18 13:55:00,63.85,63.9,63.85,63.88,13800.0,57.2763,57.3211,57.2763,57.3032,13800.0
2014-02-18 14:00:00,63.86,63.89,63.83,63.83,20700.0,57.2852,57.3121,57.2583,57.2583,20700.0
2014-02-18 14:05:00,63.82,63.83,63.8,63.82,24000.0,57.2493,57.2583,57.2314,57.2493,24000.0
2014-02-18 14:10:00,63.82,63.85,63.81,63.82,12600.0,57.2493,57.2763,57.2404,57.2493,12600.0
2014-02-18 14:15:00,63.82,63.84,63.81,63.83,15600.0,57.2493,57.2673,57.2404,57.2583,15600.0
2014-02-18 14:20:00,63.83,63.86,63.8,63.82,41700.0,57.2583,57.2852,57.2314,57.2493,41700.0
2014-02-18 14:25:00,63.81,63.84,63.68,63.77,98100.0,57.2404,57.2673,57.1238,57.2045,98100.0
2014-02-18 14:30:00,63.74,63.84,63.73,63.82,18900.0,57.1776,57.2673,57.1686,57.2493,18900.0
2014-02-18 14:35:00,63.83,63.87,63.81,63.87,32400.0,57.2583,57.2942,57.2404,57.2942,32400.0
2014-02-18 14:40:00,63.87,63.9,63.82,63.83,18000.0,57.2942,57.3211,57.2493,57.2583,18000.0
2014-02-18 14:45:00,63.83,63.93,63.8,63.92,51000.0,57.2583,57.348,57.2314,57.3391,51000.0
2014-02-18 14:50:00,63.92,63.96,63.9,63.94,16500.0,57.3391,57.3749,57.3211,57.357,16500.0
2014-02-18 14:55:00,63.95,63.96,63.94,63.95,7500.0,57.366,57.3749,57.357,57.366,7500.0
2014-02-18 15:00:00,63.95,63.95,63.9,63.91,40500.0,57.366,57.366,57.3211,57.3301,40500.0
2014-02-18 15:05:00,63.9,63.94,63.89,63.93,31200.0,57.3211,57.357,57.3121,57.348,31200.0
2014-02-18 15:10:00,63.93,63.93,63.9,63.92,11100.0,57.348,57.348,57.3211,57.3391,11100.0
2014-02-18 15:15:00,63.9,63.91,63.89,63.9,24600.0,57.3211,57.3301,57.3121,57.3211,24600.0
2014-02-18 15:20:00,63.91,63.92,63.9,63.91,18300.0,57.3301,57.3391,57.3211,57.3301,18300.0
2014-02-18 15:25:00,63.91,63.92,63.87,63.88,31800.0,57.3301,57.3391,57.2942,57.3032,31800.0
2014-02-18 15:30:00,63.88,63.91,63.88,63.9,27900.0,57.3032,57.3301,57.3032,57.3211,27900.0
2014-02-18 15:35:00,63.9,63.91,63.89,63.91,29100.0,57.3211,57.3301,57.3121,57.3301,29100.0
2014-02-18 15:40:00,63.9,63.91,63.88,63.89,47700.0,57.3211,57.3301,57.3032,57.3121,47700.0
2014-02-18 15:45:00,63.89,63.9,63.86,63.9,75900.0,57.3121,57.3211,57.2852,57.3211,75900.0
2014-02-18 15:50:00,63.91,63.91,63.83,63.86,51000.0,57.3301,57.3301,57.2583,57.2852,51000.0
2014-02-18 15:55:00,63.86,63.86,63.79,63.82,96600.0,57.2852,57.2852,57.2224,57.2493,96600.0
2014-02-19 09:30:00,63.67,63.91,63.59,63.72,32700.0,57.1148,57.3301,57.043,57.1596,32700.0
2014-02-19 09:35:00,63.67,63.84,63.59,63.84,19800.0,57.1148,57.2673,57.043,57.2673,19800.0
2014-02-19 09:40:00,63.84,63.84,63.69,63.69,13500.0,57.2673,57.2673,57.1327,57.1327,13500.0
2014-02-19 09:45:00,63.73,63.85,63.73,63.85,46500.0,57.1686,57.2763,57.1686,57.2763,46500.0
2014-02-19 09:50:00,63.83,63.9,63.81,63.87,15000.0,57.2583,57.3211,57.2404,57.2942,15000.0
2014-02-19 09:55:00,63.86,64.03,63.83,64.03,15000.0,57.2852,57.4377,57.2583,57.4377,15000.0
2014-02-19 10:00:00,64.05,64.05,63.92,63.96,3000.0,57.4557,57.4557,57.3391,57.3749,3000.0
2014-02-19 10:05:00,63.96,64.02,63.92,64.02,23400.0,57.3749,57.4288,57.3391,57.4288,23400.0
2014-02-19 10:10:00,64.08,64.14,64.05,64.11,23100.0,57.4826,57.5364,57.4557,57.5095,23100.0
2014-02-19 10:15:00,64.12,64.21,64.1,64.18,18300.0,57.5185,57.5992,57.5005,57.5723,18300.0
2014-02-19 10:20:00,64.16,64.17,64.08,64.16,30900.0,57.5543,57.5633,57.4826,57.5543,30900.0
2014-02-19 10:25:00,64.16,64.21,64.15,64.18,21600.0,57.5543,57.5992,57.5454,57.5723,21600.0
2014-02-19 10:30:00,64.18,64.28,64.17,64.26,22800.0,57.5723,57.662,57.5633,57.644,22800.0
2014-02-19 10:35:00,64.25,64.31,64.22,64.3,23700.0,57.6351,57.6889,57.6082,57.6799,23700.0
2014-02-19 10:40:00,64.27,64.38,64.27,64.33,37500.0,57.653,57.7517,57.653,57.7068,37500.0
2014-02-19 10:45:00,64.32,64.53,64.32,64.52,49500.0,57.6979,57.8862,57.6979,57.8773,49500.0
2014-02-19 10:50:00,64.52,64.68,64.52,64.63,42000.0,57.8773,58.0208,57.8773,57.976,42000.0
2014-02-19 10:55:00,64.64,64.77,64.6,64.74,48300.0,57.9849,58.1015,57.949,58.0746,48300.0
2014-02-19 11:00:00,64.72,64.78,64.68,64.68,36900.0,58.0567,58.1105,58.0208,58.0208,36900.0
2014-02-19 11:05:00,64.7,64.74,64.67,64.67,8700.0,58.0387,58.0746,58.0118,58.0118,8700.0
2014-02-19 11:10:00,64.67,64.69,64.6,64.61,27000.0,58.0118,58.0298,57.949,57.958,27000.0
2014-02-19 11:15:00,64.61,64.7,64.59,64.62,50100.0,57.958,58.0387,57.9401,57.967,50100.0
2014-02-19 11:20:00,64.64,64.69,64.6,64.68,14700.0,57.9849,58.0298,57.949,58.0208,14700.0
2014-02-19 11:25:00,64.63,64.74,64.63,64.71,18300.0,57.976,58.0746,57.976,58.0477,18300.0
2014-02-19 11:30:00,64.71,64.92,64.69,64.92,42600.0,58.0477,58.2361,58.0298,58.2361,42600.0
2014-02-19 11:35:00,64.92,64.92,64.84,64.86,30900.0,58.2361,58.2361,58.1643,58.1823,30900.0
2014-02-19 11:40:00,64.84,64.87,64.8,64.86,24600.0,58.1643,58.1912,58.1284,58.1823,24600.0
2014-02-19 11:45:00,64.86,64.86,64.81,64.81,21000.0,58.1823,58.1823,58.1374,58.1374,21000.0
2014-02-19 11:50:00,64.81,64.82,64.72,64.76,27600.0,58.1374,58.1464,58.0567,58.0926,27600.0
2014-02-19 11:55:00,64.76,64.76,64.54,64.54,42000.0,58.0926,58.0926,57.8952,57.8952,42000.0
2014-02-19 12:00:00,64.54,64.54,64.43,64.43,48900.0,57.8952,57.8952,57.7965,57.7965,48900.0
2014-02-19 12:05:00,64.43,64.44,64.35,64.35,10200.0,57.7965,57.8055,57.7248,57.7248,10200.0
2014-02-19 12:10:00,64.34,64.39,64.33,64.39,11400.0,57.7158,57.7607,57.7068,57.7607,11400.0
2014-02-19 12:15:00,64.39,64.4,64.23,64.26,20100.0,57.7607,57.7696,57.6171,57.644,20100.0
2014-02-19 12:20:00,64.23,64.23,64.1,64.14,15900.0,57.6171,57.6171,57.5005,57.5364,15900.0
2014-02-19 12:25:00,64.14,64.17,64.13,64.15,11400.0,57.5364,57.5633,57.5274,57.5454,11400.0
2014-02-19 12:30:00,64.15,64.17,64.06,64.07,27900.0,57.5454,57.5633,57.4646,57.4736,27900.0
2014-02-19 12:35:00,64.07,64.2,64.07,64.19,65400.0,57.4736,57.5902,57.4736,57.5813,65400.0
2014-02-19 12:40:00,64.17,64.22,64.16,64.2,18600.0,57.5633,57.6082,57.5543,57.5902,18600.0
2014-02-19 12:45:00,64.2,64.22,64.15,64.21,10500.0,57.5902,57.6082,57.5454,57.5992,10500.0
2014-02-19 12:50:00,64.21,64.34,64.21,64.34,19500.0,57.5992,57.7158,57.5992,57.7158,19500.0
2014-02-19 12:55:00,64.32,64.39,64.32,64.37,16500.0,57.6979,57.7607,57.6979,57.7427,16500.0
2014-02-19 13:00:00,64.36,64.39,64.33,64.39,10500.0,57.7338,57.7607,57.7068,57.7607,10500.0
2014-02-19 13:05:00,64.4,64.47,64.37,64.46,22500.0,57.7696,57.8324,57.7427,57.8235,22500.0
2014-02-19 13:10:00,64.47,64.51,64.45,64.49,7800.0,57.8324,57.8683,57.8145,57.8504,7800.0
2014-02-19 13:15:00,64.48,64.55,64.48,64.54,11400.0,57.8414,57.9042,57.8414,57.8952,11400.0
2014-02-19 13:20:00,64.51,64.56,64.5,64.56,21000.0,57.8683,57.9132,57.8593,57.9132,21000.0
2014-02-19 13:25:00,64.56,64.59,64.51,64.52,11400.0,57.9132,57.9401,57.8683,57.8773,11400.0
2014-02-19 13:30:00,64.54,64.56,64.5,64.55,43500.0,57.8952,57.9132,57.8593,57.9042,43500.0
2014-02-19 13:35:00,64.57,64.57,64.5,64.54,13500.0,57.9221,57.9221,57.8593,57.8952,13500.0
2014-02-19 13:40:00,64.51,64.57,64.49,64.52,145500.0,57.8683,57.9221,57.8504,57.8773,145500.0
2014-02-19 13:45:00,64.52,64.57,64.49,64.56,71700.0,57.8773,57.9221,57.8504,57.9132,71700.0
2014-02-19 13:50:00,64.59,64.66,64.56,64.58,23100.0,57.9401,58.0029,57.9132,57.9311,23100.0
2014-02-19 13:55:00,64.58,64.59,64.47,64.47,6000.0,57.9311,57.9401,57.8324,57.8324,6000.0
2014-02-19 14:00:00,64.42,64.54,64.36,64.39,18000.0,57.7876,57.8952,57.7338,57.7607,18000.0
2014-02-19 14:05:00,64.39,64.57,64.39,64.52,13800.0,57.7607,57.9221,57.7607,57.8773,13800.0
2014-02-19 14:10:00,64.52,64.63,64.49,64.58,43200.0,57.8773,57.976,57.8504,57.9311,43200.0
2014-02-19 14:15:00,64.56,64.65,64.48,64.55,64800.0,57.9132,57.9939,57.8414,57.9042,64800.0
2014-02-19 14:20:00,64.51,64.54,64.43,64.5,71100.0,57.8683,57.8952,57.7965,57.8593,71100.0
2014-02-19 14:25:00,64.47,64.56,64.41,64.51,46200.0,57.8324,57.9132,57.7786,57.8683,46200.0
2014-02-19 14:30:00,64.5,64.5,64.41,64.47,38400.0,57.8593,57.8593,57.7786,57.8324,38400.0
2014-02-19 14:35:00,64.41,64.5,64.41,64.42,10800.0,57.7786,57.8593,57.7786,57.7876,10800.0
2014-02-19 14:40:00,64.44,64.48,64.41,64.43,8400.0,57.8055,57.8414,57.7786,57.7965,8400.0
2014-02-19 14:45:00,64.42,64.43,64.38,64.42,9300.0,57.7876,57.7965,57.7517,57.7876,9300.0
2014-02-19 14:50:00,64.38,64.42,64.37,64.42,11700.0,57.7517,57.7876,57.7427,57.7876,11700.0
2014-02-19 14:55:00,64.42,64.45,64.33,64.45,36300.0,57.7876,57.8145,57.7068,57.8145,36300.0
2014-02-19 15:00:00,64.47,64.48,64.4,64.42,13800.0,57.8324,57.8414,57.7696,57.7876,13800.0
2014-02-19 15:05:00,64.42,64.5,64.4,64.44,19800.0,57.7876,57.8593,57.7696,57.8055,19800.0
2014-02-19 15:10:00,64.45,64.48,64.3,64.32,34500.0,57.8145,57.8414,57.6799,57.6979,34500.0
2014-02-19 15:15:00,64.34,64.36,64.22,64.22,29400.0,57.7158,57.7338,57.6082,57.6082,29400.0
2014-02-19 15:20:00,64.25,64.39,64.21,64.37,62100.0,57.6351,57.7607,57.5992,57.7427,62100.0
2014-02-19 15:25:00,64.37,64.4,64.32,64.35,40800.0,57.7427,57.7696,57.6979,57.7248,40800.0
2014-02-19 15:30:00,64.36,64.4,64.33,64.33,87600.0,57.7338,57.7696,57.7068,57.7068,87600.0
2014-02-19 15:35:00,64.34,64.41,64.32,64.4,48300.0,57.7158,57.7786,57.6979,57.7696,48300.0
2014-02-19 15:40:00,64.4,64.45,64.34,64.34,36000.0,57.7696,57.8145,57.7158,57.7158,36000.0
2014-02-19 15:45:00,64.34,64.38,64.29,64.38,91500.0,57.7158,57.7517,57.671,57.7517,91500.0
2014-02-19 15:50:00,64.36,64.4,64.25,64.31,72000.0,57.7338,57.7696,57.6351,57.6889,72000.0
2014-02-19 15:55:00,64.31,64.4,64.25,64.36,178500.0,57.6889,57.7696,57.6351,57.7338,178500.0
2014-02-20 09:30:00,64.62,64.62,64.18,64.33,38100.0,57.967,57.967,57.5723,57.7068,38100.0
2014-02-20 09:35:00,64.34,64.57,64.22,64.46,33600.0,57.7158,57.9221,57.6082,57.8235,33600.0
2014-02-20 09:40:00,64.43,64.43,64.31,64.36,33300.0,57.7965,57.7965,57.6889,57.7338,33300.0
2014-02-20 09:45:00,64.44,64.44,64.25,64.33,64500.0,57.8055,57.8055,57.6351,57.7068,64500.0
2014-02-20 09:50:00,64.27,64.39,64.27,64.37,41700.0,57.653,57.7607,57.653,57.7427,41700.0
2014-02-20 09:55:00,64.32,64.39,64.3,64.34,44400.0,57.6979,57.7607,57.6799,57.7158,44400.0
2014-02-20 10:00:00,64.3,64.42,64.2,64.41,24600.0,57.6799,57.7876,57.5902,57.7786,24600.0
2014-02-20 10:05:00,64.41,64.46,64.23,64.33,41100.0,57.7786,57.8235,57.6171,57.7068,41100.0
2014-02-20 10:10:00,64.41,64.56,64.31,64.56,15000.0,57.7786,57.9132,57.6889,57.9132,15000.0
2014-02-20 10:15:00,64.49,64.73,64.46,64.73,39000.0,57.8504,58.0657,57.8235,58.0657,39000.0
2014-02-20 10:20:00,64.72,64.77,64.67,64.77,17400.0,58.0567,58.1015,58.0118,58.1015,17400.0
2014-02-20 10:25:00,64.76,64.97,64.76,64.93,56400.0,58.0926,58.2809,58.0926,58.2451,56400.0
2014-02-20 10:30:00,64.91,64.92,64.78,64.9,27300.0,58.2271,58.2361,58.1105,58.2182,27300.0
2014-02-20 10:35:00,64.83,64.88,64.62,64.62,13800.0,58.1554,58.2002,57.967,57.967,13800.0
2014-02-20 10:40:00,64.62,64.68,64.57,64.68,58200.0,57.967,58.0208,57.9221,58.0208,58200.0
2014-02-20 10:45:00,64.7,64.74,64.61,64.68,29700.0,58.0387,58.0746,57.958,58.0208,29700.0
2014-02-20 10:50:00,64.68,64.7,64.66,64.7,14400.0,58.0208,58.0387,58.0029,58.0387,14400.0
2014-02-20 10:55:00,64.69,64.76,64.57,64.57,20700.0,58.0298,58.0926,57.9221,57.9221,20700.0
2014-02-20 11:00:00,64.6,64.6,64.48,64.5,18300.0,57.949,57.949,57.8414,57.8593,18300.0
2014-02-20 11:05:00,64.5,64.64,64.5,64.64,8400.0,57.8593,57.9849,57.8593,57.9849,8400.0
2014-02-20 11:10:00,64.64,64.66,64.48,64.48,9000.0,57.9849,58.0029,57.8414,57.8414,9000.0
2014-02-20 11:15:00,64.49,64.51,64.46,64.51,9600.0,57.8504,57.8683,57.8235,57.8683,9600.0
2014-02-20 11:20:00,64.51,64.52,64.38,64.38,6600.0,57.8683,57.8773,57.7517,57.7517,6600.0
2014-02-20 11:25:00,64.38,64.38,64.31,64.37,10500.0,57.7517,57.7517,57.6889,57.7427,10500.0
2014-02-20 11:30:00,64.38,64.39,64.23,64.27,49800.0,57.7517,57.7607,57.6171,57.653,49800.0
2014-02-20 11:35:00,64.27,64.38,64.25,64.32,31200.0,57.653,57.7517,57.6351,57.6979,31200.0
2014-02-20 11:40:00,64.31,64.34,64.29,64.31,7800.0,57.6889,57.7158,57.671,57.6889,7800.0
2014-02-20 11:45:00,64.33,64.34,64.3,64.33,9300.0,57.7068,57.7158,57.6799,57.7068,9300.0
2014-02-20 11:50:00,64.33,64.33,64.21,64.33,21600.0,57.7068,57.7068,57.5992,57.7068,21600.0
2014-02-20 11:55:00,64.28,64.33,64.26,64.27,17100.0,57.662,57.7068,57.644,57.653,17100.0
2014-02-20 12:00:00,64.29,64.32,64.22,64.26,22800.0,57.671,57.6979,57.6082,57.644,22800.0
2014-02-20 12:05:00,64.27,64.34,64.27,64.34,48000.0,57.653,57.7158,57.653,57.7158,48000.0
2014-02-20 12:10:00,64.34,64.35,64.27,64.29,18900.0,57.7158,57.7248,57.653,57.671,18900.0
2014-02-20 12:15:00,64.29,64.42,64.28,64.42,10200.0,57.671,57.7876,57.662,57.7876,10200.0
2014-02-20 12:20:00,64.43,64.51,64.43,64.48,27000.0,57.7965,57.8683,57.7965,57.8414,27000.0
2014-02-20 12:25:00,64.48,64.55,64.45,64.53,12900.0,57.8414,57.9042,57.8145,57.8862,12900.0
2014-02-20 12:30:00,64.5,64.59,64.49,64.53,14700.0,57.8593,57.9401,57.8504,57.8862,14700.0
2014-02-20 12:35:00,64.48,64.55,64.47,64.52,38700.0,57.8414,57.9042,57.8324,57.8773,38700.0
2014-02-20 12:40:00,64.53,64.67,64.52,64.63,10200.0,57.8862,58.0118,57.8773,57.976,10200.0
2014-02-20 12:45:00,64.59,64.59,64.52,64.52,7800.0,57.9401,57.9401,57.8773,57.8773,7800.0
2014-02-20 12:50:00,64.5,64.56,64.47,64.55,11100.0,57.8593,57.9132,57.8324,57.9042,11100.0
2014-02-20 12:55:00,64.51,64.55,64.48,64.48,53400.0,57.8683,57.9042,57.8414,57.8414,53400.0
2014-02-20 13:00:00,64.47,64.67,64.45,64.64,47400.0,57.8324,58.0118,57.8145,57.9849,47400.0
2014-02-20 13:05:00,64.64,64.67,64.54,64.58,24300.0,57.9849,58.0118,57.8952,57.9311,24300.0
2014-02-20 13:10:00,64.6,64.6,64.55,64.6,76200.0,57.949,57.949,57.9042,57.949,76200.0
2014-02-20 13:15:00,64.57,64.59,64.5,64.52,18000.0,57.9221,57.9401,57.8593,57.8773,18000.0
2014-02-20 13:20:00,64.52,64.54,64.51,64.52,26400.0,57.8773,57.8952,57.8683,57.8773,26400.0
2014-02-20 13:25:00,64.52,64.61,64.49,64.51,44100.0,57.8773,57.958,57.8504,57.8683,44100.0
2014-02-20 13:30:00,64.53,64.68,64.53,64.67,28800.0,57.8862,58.0208,57.8862,58.0118,28800.0
2014-02-20 13:35:00,64.68,64.72,64.63,64.69,26400.0,58.0208,58.0567,57.976,58.0298,26400.0
2014-02-20 13:40:00,64.67,64.68,64.58,64.65,21900.0,58.0118,58.0208,57.9311,57.9939,21900.0
2014-02-20 13:45:00,64.65,64.67,64.63,64.67,9600.0,57.9939,58.0118,57.976,58.0118,9600.0
2014-02-20 13:50:00,64.65,64.7,64.62,64.62,14100.0,57.9939,58.0387,57.967,57.967,14100.0
2014-02-20 13:55:00,64.64,64.64,64.53,64.53,13800.0,57.9849,57.9849,57.8862,57.8862,13800.0
2014-02-20 14:00:00,64.52,64.52,64.41,64.42,17400.0,57.8773,57.8773,57.7786,57.7876,17400.0
2014-02-20 14:05:00,64.42,64.42,64.4,64.42,19200.0,57.7876,57.7876,57.7696,57.7876,19200.0
2014-02-20 14:10:00,64.43,64.47,64.4,64.45,22800.0,57.7965,57.8324,57.7696,57.8145,22800.0
2014-02-20 14:15:00,64.44,64.52,64.4,64.49,20700.0,57.8055,57.8773,57.7696,57.8504,20700.0
2014-02-20 14:20:00,64.48,64.57,64.47,64.51,13200.0,57.8414,57.9221,57.8324,57.8683,13200.0
2014-02-20 14:25:00,64.51,64.52,64.43,64.47,13200.0,57.8683,57.8773,57.7965,57.8324,13200.0
2014-02-20 14:30:00,64.47,64.52,64.41,64.43,13800.0,57.8324,57.8773,57.7786,57.7965,13800.0
2014-02-20 14:35:00,64.45,64.47,64.43,64.45,7800.0,57.8145,57.8324,57.7965,57.8145,7800.0
2014-02-20 14:40:00,64.46,64.52,64.46,64.51,17700.0,57.8235,57.8773,57.8235,57.8683,17700.0
2014-02-20 14:45:00,64.47,64.53,64.47,64.5,12600.0,57.8324,57.8862,57.8324,57.8593,12600.0
2014-02-20 14:50:00,64.49,64.53,64.42,64.44,11700.0,57.8504,57.8862,57.7876,57.8055,11700.0
2014-02-20 14:55:00,64.45,64.53,64.45,64.53,17100.0,57.8145,57.8862,57.8145,57.8862,17100.0
2014-02-20 15:00:00,64.52,64.58,64.52,64.56,20100.0,57.8773,57.9311,57.8773,57.9132,20100.0
2014-02-20 15:05:00,64.58,64.58,64.51,64.52,9900.0,57.9311,57.9311,57.8683,57.8773,9900.0
2014-02-20 15:10:00,64.53,64.55,64.49,64.53,19200.0,57.8862,57.9042,57.8504,57.8862,19200.0
2014-02-20 15:15:00,64.53,64.55,64.48,64.51,21900.0,57.8862,57.9042,57.8414,57.8683,21900.0
2014-02-20 15:20:00,64.51,64.52,64.42,64.42,18300.0,57.8683,57.8773,57.7876,57.7876,18300.0
2014-02-20 15:25:00,64.41,64.48,64.4,64.42,20400.0,57.7786,57.8414,57.7696,57.7876,20400.0
2014-02-20 15:30:00,64.44,64.48,64.37,64.37,26400.0,57.8055,57.8414,57.7427,57.7427,26400.0
2014-02-20 15:35:00,64.36,64.42,64.35,64.37,36900.0,57.7338,57.7876,57.7248,57.7427,36900.0
2014-02-20 15:40:00,64.37,64.46,64.35,64.43,32400.0,57.7427,57.8235,57.7248,57.7965,32400.0
2014-02-20 15:45:00,64.45,64.48,64.4,64.47,52500.0,57.8145,57.8414,57.7696,57.8324,52500.0
2014-02-20 15:50:00,64.47,64.47,64.41,64.45,69300.0,57.8324,57.8324,57.7786,57.8145,69300.0
2014-02-20 15:55:00,64.46,64.49,64.43,64.47,78000.0,57.8235,57.8504,57.7965,57.8324,78000.0
2014-02-21 09:30:00,64.36,64.66,64.36,64.42,111600.0,57.7338,58.0029,57.7338,57.7876,111600.0
2014-02-21 09:35:00,64.41,64.44,64.16,64.3,26400.0,57.7786,57.8055,57.5543,57.6799,26400.0
2014-02-21 09:40:00,64.3,64.41,64.21,64.4,24000.0,57.6799,57.7786,57.5992,57.7696,24000.0
2014-02-21 09:45:00,64.36,64.57,64.32,64.57,12000.0,57.7338,57.9221,57.6979,57.9221,12000.0
2014-02-21 09:50:00,64.54,64.7,64.54,64.65,9900.0,57.8952,58.0387,57.8952,57.9939,9900.0
2014-02-21 09:55:00,64.65,64.71,64.55,64.59,17400.0,57.9939,58.0477,57.9042,57.9401,17400.0
2014-02-21 10:00:00,64.64,64.69,64.58,64.69,12600.0,57.9849,58.0298,57.9311,58.0298,12600.0
2014-02-21 10:05:00,64.62,64.68,64.61,64.66,7800.0,57.967,58.0208,57.958,58.0029,7800.0
2014-02-21 10:10:00,64.7,64.7,64.58,64.66,24900.0,58.0387,58.0387,57.9311,58.0029,24900.0
2014-02-21 10:15:00,64.66,64.67,64.63,64.64,4800.0,58.0029,58.0118,57.976,57.9849,4800.0
2014-02-21 10:20:00,64.63,64.68,64.56,64.66,84000.0,57.976,58.0208,57.9132,58.0029,84000.0
2014-02-21 10:25:00,64.69,64.73,64.63,64.69,50100.0,58.0298,58.0657,57.976,58.0298,50100.0
2014-02-21 10:30:00,64.66,64.72,64.64,64.66,79200.0,58.0029,58.0567,57.9849,58.0029,79200.0
2014-02-21 10:35:00,64.66,64.7,64.6,64.62,41100.0,58.0029,58.0387,57.949,57.967,41100.0
2014-02-21 10:40:00,64.63,64.77,64.63,64.76,13500.0,57.976,58.1015,57.976,58.0926,13500.0
2014-02-21 10:45:00,64.76,64.78,64.73,64.77,10500.0,58.0926,58.1105,58.0657,58.1015,10500.0
2014-02-21 10:50:00,64.79,64.83,64.73,64.73,13200.0,58.1195,58.1554,58.0657,58.0657,13200.0
2014-02-21 10:55:00,64.69,64.78,64.68,64.69,12300.0,58.0298,58.1105,58.0208,58.0298,12300.0
2014-02-21 11:00:00,64.7,64.76,64.69,64.72,12300.0,58.0387,58.0926,58.0298,58.0567,12300.0
2014-02-21 11:05:00,64.73,64.76,64.69,64.73,12600.0,58.0657,58.0926,58.0298,58.0657,12600.0
2014-02-21 11:10:00,64.72,64.74,64.59,64.63,12300.0,58.0567,58.0746,57.9401,57.976,12300.0
2014-02-21 11:15:00,64.61,64.66,64.59,64.62,28800.0,57.958,58.0029,57.9401,57.967,28800.0
2014-02-21 11:20:00,64.62,64.68,64.59,64.68,18300.0,57.967,58.0208,57.9401,58.0208,18300.0
2014-02-21 11:25:00,64.68,64.68,64.57,64.57,31200.0,58.0208,58.0208,57.9221,57.9221,31200.0
2014-02-21 11:30:00,64.59,64.67,64.59,64.66,63900.0,57.9401,58.0118,57.9401,58.0029,63900.0
2014-02-21 11:35:00,64.66,64.77,64.63,64.73,33900.0,58.0029,58.1015,57.976,58.0657,33900.0
2014-02-21 11:40:00,64.73,64.74,64.71,64.73,7200.0,58.0657,58.0746,58.0477,58.0657,7200.0
2014-02-21 11:45:00,64.7,64.73,64.61,64.68,25200.0,58.0387,58.0657,57.958,58.0208,25200.0
2014-02-21 11:50:00,64.68,64.71,64.66,64.68,10200.0,58.0208,58.0477,58.0029,58.0208,10200.0
2014-02-21 11:55:00,64.68,64.68,64.65,64.65,3900.0,58.0208,58.0208,57.9939,57.9939,3900.0
2014-02-21 12:00:00,64.66,64.71,64.66,64.7,17100.0,58.0029,58.0477,58.0029,58.0387,17100.0
2014-02-21 12:05:00,64.68,64.72,64.67,64.68,6300.0,58.0208,58.0567,58.0118,58.0208,6300.0
2014-02-21 12:10:00,64.69,64.72,64.68,64.68,7500.0,58.0298,58.0567,58.0208,58.0208,7500.0
2014-02-21 12:15:00,64.69,64.71,64.66,64.7,5100.0,58.0298,58.0477,58.0029,58.0387,5100.0
2014-02-21 12:20:00,64.7,64.75,64.7,64.7,8700.0,58.0387,58.0836,58.0387,58.0387,8700.0
2014-02-21 12:25:00,64.71,64.75,64.69,64.71,6900.0,58.0477,58.0836,58.0298,58.0477,6900.0
2014-02-21 12:30:00,64.71,64.78,64.71,64.75,8100.0,58.0477,58.1105,58.0477,58.0836,8100.0
2014-02-21 12:35:00,64.72,64.74,64.71,64.74,5100.0,58.0567,58.0746,58.0477,58.0746,5100.0
2014-02-21 12:40:00,64.74,64.77,64.74,64.77,6300.0,58.0746,58.1015,58.0746,58.1015,6300.0
2014-02-21 12:45:00,64.76,64.76,64.68,64.76,6300.0,58.0926,58.0926,58.0208,58.0926,6300.0
2014-02-21 12:50:00,64.73,64.81,64.69,64.81,21600.0,58.0657,58.1374,58.0298,58.1374,21600.0
2014-02-21 12:55:00,64.79,64.79,64.76,64.76,5400.0,58.1195,58.1195,58.0926,58.0926,5400.0
2014-02-21 13:00:00,64.79,64.82,64.77,64.81,3900.0,58.1195,58.1464,58.1015,58.1374,3900.0
2014-02-21 13:05:00,64.78,64.83,64.75,64.83,24300.0,58.1105,58.1554,58.0836,58.1554,24300.0
2014-02-21 13:10:00,64.83,64.86,64.83,64.83,5700.0,58.1554,58.1823,58.1554,58.1554,5700.0
2014-02-21 13:15:00,64.84,64.84,64.81,64.84,4800.0,58.1643,58.1643,58.1374,58.1643,4800.0
2014-02-21 13:20:00,64.82,64.86,64.82,64.84,12900.0,58.1464,58.1823,58.1464,58.1643,12900.0
2014-02-21 13:25:00,64.85,64.85,64.82,64.84,10500.0,58.1733,58.1733,58.1464,58.1643,10500.0
2014-02-21 13:30:00,64.83,64.85,64.83,64.85,8700.0,58.1554,58.1733,58.1554,58.1733,8700.0
2014-02-21 13:35:00,64.83,64.83,64.76,64.78,20100.0,58.1554,58.1554,58.0926,58.1105,20100.0
2014-02-21 13:40:00,64.76,64.82,64.74,64.76,48900.0,58.0926,58.1464,58.0746,58.0926,48900.0
2014-02-21 13:45:00,64.76,64.81,64.76,64.81,21000.0,58.0926,58.1374,58.0926,58.1374,21000.0
2014-02-21 13:50:00,64.81,64.82,64.79,64.79,9000.0,58.1374,58.1464,58.1195,58.1195,9000.0
2014-02-21 13:55:00,64.79,64.8,64.75,64.77,14400.0,58.1195,58.1284,58.0836,58.1015,14400.0
2014-02-21 14:00:00,64.77,64.78,64.77,64.77,14400.0,58.1015,58.1105,58.1015,58.1015,14400.0
2014-02-21 14:05:00,64.77,64.79,64.77,64.79,16500.0,58.1015,58.1195,58.1015,58.1195,16500.0
2014-02-21 14:10:00,64.79,64.8,64.77,64.79,18600.0,58.1195,58.1284,58.1015,58.1195,18600.0
2014-02-21 14:15:00,64.79,64.83,64.79,64.81,18900.0,58.1195,58.1554,58.1195,58.1374,18900.0
2014-02-21 14:20:00,64.81,64.83,64.79,64.81,20400.0,58.1374,58.1554,58.1195,58.1374,20400.0
2014-02-21 14:25:00,64.81,64.88,64.81,64.83,20400.0,58.1374,58.2002,58.1374,58.1554,20400.0
2014-02-21 14:30:00,64.81,64.81,64.75,64.8,18300.0,58.1374,58.1374,58.0836,58.1284,18300.0
2014-02-21 14:35:00,64.8,64.8,64.75,64.75,8700.0,58.1284,58.1284,58.0836,58.0836,8700.0
2014-02-21 14:40:00,64.74,64.79,64.74,64.79,12600.0,58.0746,58.1195,58.0746,58.1195,12600.0
2014-02-21 14:45:00,64.76,64.76,64.69,64.73,11400.0,58.0926,58.0926,58.0298,58.0657,11400.0
2014-02-21 14:50:00,64.73,64.73,64.69,64.72,8100.0,58.0657,58.0657,58.0298,58.0567,8100.0
2014-02-21 14:55:00,64.73,64.75,64.69,64.69,9000.0,58.0657,58.0836,58.0298,58.0298,9000.0
2014-02-21 15:00:00,64.69,64.73,64.68,64.68,12300.0,58.0298,58.0657,58.0208,58.0208,12300.0
2014-02-21 15:05:00,64.7,64.74,64.67,64.74,13800.0,58.0387,58.0746,58.0118,58.0746,13800.0
2014-02-21 15:10:00,64.73,64.73,64.69,64.71,13200.0,58.0657,58.0657,58.0298,58.0477,13200.0
2014-02-21 15:15:00,64.71,64.74,64.71,64.72,11400.0,58.0477,58.0746,58.0477,58.0567,11400.0
2014-02-21 15:20:00,64.72,64.73,64.69,64.7,15900.0,58.0567,58.0657,58.0298,58.0387,15900.0
2014-02-21 15:25:00,64.7,64.75,64.68,64.75,20700.0,58.0387,58.0836,58.0208,58.0836,20700.0
2014-02-21 15:30:00,64.75,64.76,64.7,64.73,24600.0,58.0836,58.0926,58.0387,58.0657,24600.0
2014-02-21 15:35:00,64.72,64.73,64.66,64.67,31200.0,58.0567,58.0657,58.0029,58.0118,31200.0
2014-02-21 15:40:00,64.67,64.73,64.67,64.71,35100.0,58.0118,58.0657,58.0118,58.0477,35100.0
2014-02-21 15:45:00,64.72,64.76,64.68,64.71,48900.0,58.0567,58.0926,58.0208,58.0477,48900.0
2014-02-21 15:50:00,64.71,64.71,64.66,64.7,42300.0,58.0477,58.0477,58.0029,58.0387,42300.0
2014-02-21 15:55:00,64.71,64.74,64.52,64.54,168300.0,58.0477,58.0746,57.8773,57.8952,168300.0
2014-02-24 09:30:00,64.54,64.98,64.54,64.82,35400.0,57.8952,58.2899,57.8952,58.1464,35400.0
2014-02-24 09:35:00,64.83,64.84,64.57,64.71,16200.0,58.1554,58.1643,57.9221,58.0477,16200.0
2014-02-24 09:40:00,64.79,64.79,64.67,64.76,20100.0,58.1195,58.1195,58.0118,58.0926,20100.0
2014-02-24 09:45:00,64.78,64.99,64.78,64.98,19200.0,58.1105,58.2989,58.1105,58.2899,19200.0
2014-02-24 09:50:00,64.98,65.17,64.98,65.15,52200.0,58.2899,58.4604,58.2899,58.4424,52200.0
2014-02-24 09:55:00,65.2,65.2,65.03,65.03,13800.0,58.4873,58.4873,58.3348,58.3348,13800.0
2014-02-24 10:00:00,65.08,65.15,64.95,64.95,15600.0,58.3796,58.4424,58.263,58.263,15600.0
2014-02-24 10:05:00,64.95,65.08,64.95,65.07,16800.0,58.263,58.3796,58.263,58.3707,16800.0
2014-02-24 10:10:00,65.08,65.1,65.01,65.09,17400.0,58.3796,58.3976,58.3168,58.3886,17400.0
2014-02-24 10:15:00,65.09,65.14,65.05,65.12,18300.0,58.3886,58.4334,58.3527,58.4155,18300.0
2014-02-24 10:20:00,65.12,65.13,65.03,65.13,26400.0,58.4155,58.4245,58.3348,58.4245,26400.0
2014-02-24 10:25:00,65.1,65.1,65.0,65.03,10800.0,58.3976,58.3976,58.3079,58.3348,10800.0
2014-02-24 10:30:00,65.04,65.07,65.02,65.03,15300.0,58.3437,58.3707,58.3258,58.3348,15300.0
2014-02-24 10:35:00,65.03,65.1,65.02,65.09,7200.0,58.3348,58.3976,58.3258,58.3886,7200.0
2014-02-24 10:40:00,65.09,65.13,65.02,65.07,16200.0,58.3886,58.4245,58.3258,58.3707,16200.0
2014-02-24 10:45:00,65.11,65.19,65.09,65.19,18900.0,58.4065,58.4783,58.3886,58.4783,18900.0
2014-02-24 10:50:00,65.16,65.3,65.15,65.25,138600.0,58.4514,58.577,58.4424,58.5321,138600.0
2014-02-24 10:55:00,65.23,65.33,65.23,65.25,30600.0,58.5142,58.6039,58.5142,58.5321,30600.0
2014-02-24 11:00:00,65.25,65.3,65.24,65.3,8400.0,58.5321,58.577,58.5231,58.577,8400.0
2014-02-24 11:05:00,65.3,65.38,65.27,65.38,27000.0,58.577,58.6487,58.5501,58.6487,27000.0
2014-02-24 11:10:00,65.38,65.42,65.34,65.41,18300.0,58.6487,58.6846,58.6129,58.6756,18300.0
2014-02-24 11:15:00,65.4,65.51,65.37,65.37,43500.0,58.6667,58.7654,58.6398,58.6398,43500.0
2014-02-24 11:20:00,65.39,65.41,65.33,65.4,38700.0,58.6577,58.6756,58.6039,58.6667,38700.0
2014-02-24 11:25:00,65.4,65.43,65.32,65.39,13500.0,58.6667,58.6936,58.5949,58.6577,13500.0
2014-02-24 11:30:00,65.42,65.44,65.42,65.42,10500.0,58.6846,58.7026,58.6846,58.6846,10500.0
2014-02-24 11:35:00,65.46,65.57,65.38,65.57,20100.0,58.7205,58.8192,58.6487,58.8192,20100.0
2014-02-24 11:40:00,65.57,65.67,65.57,65.63,81300.0,58.8192,58.9089,58.8192,58.873,81300.0
2014-02-24 11:45:00,65.64,65.75,65.6,65.6,145500.0,58.882,58.9806,58.8461,58.8461,145500.0
2014-02-24 11:50:00,65.63,65.73,65.57,65.73,71400.0,58.873,58.9627,58.8192,58.9627,71400.0
2014-02-24 11:55:00,65.74,65.92,65.7,65.87,47100.0,58.9717,59.1331,58.9358,59.0883,47100.0
2014-02-24 12:00:00,65.87,65.96,65.83,65.96,67500.0,59.0883,59.169,59.0524,59.169,67500.0
2014-02-24 12:05:00,65.93,65.96,65.89,65.89,16800.0,59.1421,59.169,59.1062,59.1062,16800.0
2014-02-24 12:10:00,65.9,65.96,65.85,65.9,23400.0,59.1152,59.169,59.0703,59.1152,23400.0
2014-02-24 12:15:00,65.9,65.92,65.87,65.9,9300.0,59.1152,59.1331,59.0883,59.1152,9300.0
2014-02-24 12:20:00,65.85,65.92,65.84,65.91,32700.0,59.0703,59.1331,59.0614,59.1242,32700.0
2014-02-24 12:25:00,65.91,65.95,65.9,65.94,21000.0,59.1242,59.1601,59.1152,59.1511,21000.0
2014-02-24 12:30:00,65.95,65.95,65.85,65.85,12900.0,59.1601,59.1601,59.0703,59.0703,12900.0
2014-02-24 12:35:00,65.83,65.88,65.83,65.85,12300.0,59.0524,59.0973,59.0524,59.0703,12300.0
2014-02-24 12:40:00,65.84,65.84,65.73,65.78,26100.0,59.0614,59.0614,58.9627,59.0076,26100.0
2014-02-24 12:45:00,65.76,65.78,65.73,65.74,32700.0,58.9896,59.0076,58.9627,58.9717,32700.0
2014-02-24 12:50:00,65.75,65.75,65.6,65.61,19500.0,58.9806,58.9806,58.8461,58.8551,19500.0
2014-02-24 12:55:00,65.61,65.62,65.56,65.57,20400.0,58.8551,58.864,58.8102,58.8192,20400.0
2014-02-24 13:00:00,65.57,65.57,65.49,65.56,16200.0,58.8192,58.8192,58.7474,58.8102,16200.0
2014-02-24 13:05:00,65.57,65.64,65.57,65.64,16200.0,58.8192,58.882,58.8192,58.882,16200.0
2014-02-24 13:10:00,65.64,65.65,65.58,65.61,22500.0,58.882,58.8909,58.8281,58.8551,22500.0
2014-02-24 13:15:00,65.59,65.62,65.54,65.58,39000.0,58.8371,58.864,58.7923,58.8281,39000.0
2014-02-24 13:20:00,65.58,65.61,65.53,65.59,45300.0,58.8281,58.8551,58.7833,58.8371,45300.0
2014-02-24 13:25:00,65.61,65.67,65.61,65.67,8700.0,58.8551,58.9089,58.8551,58.9089,8700.0
2014-02-24 13:30:00,65.64,65.69,65.58,65.65,28500.0,58.882,58.9268,58.8281,58.8909,28500.0
2014-02-24 13:35:00,65.65,65.65,65.51,65.51,14400.0,58.8909,58.8909,58.7654,58.7654,14400.0
2014-02-24 13:40:00,65.51,65.51,65.34,65.34,12900.0,58.7654,58.7654,58.6129,58.6129,12900.0
2014-02-24 13:45:00,65.36,65.36,65.27,65.3,69900.0,58.6308,58.6308,58.5501,58.577,69900.0
2014-02-24 13:50:00,65.27,65.31,65.25,65.29,29700.0,58.5501,58.5859,58.5321,58.568,29700.0
2014-02-24 13:55:00,65.29,65.3,65.23,65.24,15600.0,58.568,58.577,58.5142,58.5231,15600.0
2014-02-24 14:00:00,65.27,65.36,65.24,65.34,28800.0,58.5501,58.6308,58.5231,58.6129,28800.0
2014-02-24 14:05:00,65.32,65.32,65.28,65.31,13500.0,58.5949,58.5949,58.559,58.5859,13500.0
2014-02-24 14:10:00,65.32,65.32,65.24,65.3,15300.0,58.5949,58.5949,58.5231,58.577,15300.0
2014-02-24 14:15:00,65.27,65.3,65.25,65.29,38400.0,58.5501,58.577,58.5321,58.568,38400.0
2014-02-24 14:20:00,65.3,65.48,65.28,65.41,63300.0,58.577,58.7384,58.559,58.6756,63300.0
2014-02-24 14:25:00,65.47,65.53,65.46,65.49,10200.0,58.7295,58.7833,58.7205,58.7474,10200.0
2014-02-24 14:30:00,65.49,65.53,65.32,65.32,21300.0,58.7474,58.7833,58.5949,58.5949,21300.0
2014-02-24 14:35:00,65.32,65.35,65.25,65.3,30300.0,58.5949,58.6218,58.5321,58.577,30300.0
2014-02-24 14:40:00,65.28,65.33,65.28,65.31,18600.0,58.559,58.6039,58.559,58.5859,18600.0
2014-02-24 14:45:00,65.33,65.33,65.25,65.25,8100.0,58.6039,58.6039,58.5321,58.5321,8100.0
2014-02-24 14:50:00,65.26,65.26,65.19,65.24,15600.0,58.5411,58.5411,58.4783,58.5231,15600.0
2014-02-24 14:55:00,65.25,65.26,65.15,65.17,9600.0,58.5321,58.5411,58.4424,58.4604,9600.0
2014-02-24 15:00:00,65.15,65.17,65.09,65.13,48600.0,58.4424,58.4604,58.3886,58.4245,48600.0
2014-02-24 15:05:00,65.12,65.15,65.09,65.11,9900.0,58.4155,58.4424,58.3886,58.4065,9900.0
2014-02-24 15:10:00,65.12,65.13,65.01,65.03,18600.0,58.4155,58.4245,58.3168,58.3348,18600.0
2014-02-24 15:15:00,65.06,65.13,65.02,65.12,29100.0,58.3617,58.4245,58.3258,58.4155,29100.0
2014-02-24 15:20:00,65.13,65.14,65.09,65.09,16800.0,58.4245,58.4334,58.3886,58.3886,16800.0
2014-02-24 15:25:00,65.09,65.1,64.97,65.0,17700.0,58.3886,58.3976,58.2809,58.3079,17700.0
2014-02-24 15:30:00,65.0,65.03,64.98,65.03,20400.0,58.3079,58.3348,58.2899,58.3348,20400.0
2014-02-24 15:35:00,65.04,65.05,65.0,65.0,21600.0,58.3437,58.3527,58.3079,58.3079,21600.0
2014-02-24 15:40:00,65.0,65.06,64.97,65.03,64200.0,58.3079,58.3617,58.2809,58.3348,64200.0
2014-02-24 15:45:00,65.01,65.04,64.91,64.92,26100.0,58.3168,58.3437,58.2271,58.2361,26100.0
2014-02-24 15:50:00,64.94,64.95,64.86,64.91,41100.0,58.254,58.263,58.1823,58.2271,41100.0
2014-02-24 15:55:00,64.91,64.91,64.83,64.83,68700.0,58.2271,58.2271,58.1554,58.1554,68700.0
2014-02-25 09:30:00,64.79,64.92,64.71,64.88,18900.0,58.1195,58.2361,58.0477,58.2002,18900.0
2014-02-25 09:35:00,64.97,64.97,64.7,64.95,11400.0,58.2809,58.2809,58.0387,58.263,11400.0
2014-02-25 09:40:00,64.95,64.99,64.71,64.78,16500.0,58.263,58.2989,58.0477,58.1105,16500.0
2014-02-25 09:45:00,64.69,64.87,64.64,64.81,31500.0,58.0298,58.1912,57.9849,58.1374,31500.0
2014-02-25 09:50:00,64.8,64.8,64.69,64.7,19500.0,58.1284,58.1284,58.0298,58.0387,19500.0
2014-02-25 09:55:00,64.68,64.81,64.6,64.8,26700.0,58.0208,58.1374,57.949,58.1284,26700.0
2014-02-25 10:00:00,64.8,64.81,64.68,64.81,61200.0,58.1284,58.1374,58.0208,58.1374,61200.0
2014-02-25 10:05:00,64.81,64.94,64.81,64.94,14400.0,58.1374,58.254,58.1374,58.254,14400.0
2014-02-25 10:10:00,64.94,65.06,64.9,64.99,18600.0,58.254,58.3617,58.2182,58.2989,18600.0
2014-02-25 10:15:00,65.05,65.24,65.0,65.24,26700.0,58.3527,58.5231,58.3079,58.5231,26700.0
2014-02-25 10:20:00,65.27,65.43,65.21,65.36,17100.0,58.5501,58.6936,58.4962,58.6308,17100.0
2014-02-25 10:25:00,65.36,65.36,65.19,65.25,15600.0,58.6308,58.6308,58.4783,58.5321,15600.0
2014-02-25 10:30:00,65.25,65.35,65.25,65.3,9900.0,58.5321,58.6218,58.5321,58.577,9900.0
2014-02-25 10:35:00,65.36,65.51,65.28,65.51,30000.0,58.6308,58.7654,58.559,58.7654,30000.0
2014-02-25 10:40:00,65.53,65.53,65.35,65.46,35100.0,58.7833,58.7833,58.6218,58.7205,35100.0
2014-02-25 10:45:00,65.46,65.52,65.36,65.46,24600.0,58.7205,58.7743,58.6308,58.7205,24600.0
2014-02-25 10:50:00,65.46,65.52,65.38,65.43,16500.0,58.7205,58.7743,58.6487,58.6936,16500.0
2014-02-25 10:55:00,65.44,65.58,65.44,65.47,34200.0,58.7026,58.8281,58.7026,58.7295,34200.0
2014-02-25 11:00:00,65.49,65.58,65.46,65.5,18900.0,58.7474,58.8281,58.7205,58.7564,18900.0
2014-02-25 11:05:00,65.5,65.6,65.45,65.6,26700.0,58.7564,58.8461,58.7115,58.8461,26700.0
2014-02-25 11:10:00,65.6,65.73,65.6,65.73,26400.0,58.8461,58.9627,58.8461,58.9627,26400.0
2014-02-25 11:15:00,65.75,65.81,65.74,65.76,36900.0,58.9806,59.0345,58.9717,58.9896,36900.0
2014-02-25 11:20:00,65.76,65.96,65.76,65.96,43800.0,58.9896,59.169,58.9896,59.169,43800.0
2014-02-25 11:25:00,65.96,65.97,65.86,65.93,43500.0,59.169,59.178,59.0793,59.1421,43500.0
2014-02-25 11:30:00,65.91,65.97,65.88,65.88,25200.0,59.1242,59.178,59.0973,59.0973,25200.0
2014-02-25 11:35:00,65.91,65.95,65.85,65.95,115200.0,59.1242,59.1601,59.0703,59.1601,115200.0
2014-02-25 11:40:00,65.91,65.99,65.91,65.94,79200.0,59.1242,59.1959,59.1242,59.1511,79200.0
2014-02-25 11:45:00,65.95,65.97,65.9,65.94,57000.0,59.1601,59.178,59.1152,59.1511,57000.0
2014-02-25 11:50:00,65.93,66.02,65.91,65.97,132600.0,59.1421,59.2228,59.1242,59.178,132600.0
2014-02-25 11:55:00,66.0,66.04,65.96,66.0,38700.0,59.2049,59.2408,59.169,59.2049,38700.0
2014-02-25 12:00:00,65.97,65.99,65.96,65.99,27900.0,59.178,59.1959,59.169,59.1959,27900.0
2014-02-25 12:05:00,65.99,66.06,65.97,66.01,25200.0,59.1959,59.2587,59.178,59.2139,25200.0
2014-02-25 12:10:00,66.02,66.08,65.97,66.08,32700.0,59.2228,59.2767,59.178,59.2767,32700.0
2014-02-25 12:15:00,66.03,66.09,66.02,66.09,17700.0,59.2318,59.2856,59.2228,59.2856,17700.0
2014-02-25 12:20:00,66.05,66.12,66.02,66.1,118200.0,59.2498,59.3125,59.2228,59.2946,118200.0
2014-02-25 12:25:00,66.1,66.2,66.1,66.16,16800.0,59.2946,59.3843,59.2946,59.3484,16800.0
2014-02-25 12:30:00,66.15,66.22,66.14,66.19,23400.0,59.3395,59.4023,59.3305,59.3753,23400.0
2014-02-25 12:35:00,66.18,66.19,66.13,66.19,30000.0,59.3664,59.3753,59.3215,59.3753,30000.0
2014-02-25 12:40:00,66.18,66.23,66.1,66.2,30000.0,59.3664,59.4112,59.2946,59.3843,30000.0
2014-02-25 12:45:00,66.16,66.23,66.14,66.18,17100.0,59.3484,59.4112,59.3305,59.3664,17100.0
2014-02-25 12:50:00,66.21,66.21,66.18,66.18,4800.0,59.3933,59.3933,59.3664,59.3664,4800.0
2014-02-25 12:55:00,66.18,66.21,66.11,66.11,6900.0,59.3664,59.3933,59.3036,59.3036,6900.0
2014-02-25 13:00:00,66.11,66.15,66.1,66.15,25200.0,59.3036,59.3395,59.2946,59.3395,25200.0
2014-02-25 13:05:00,66.16,66.21,66.16,66.21,12300.0,59.3484,59.3933,59.3484,59.3933,12300.0
2014-02-25 13:10:00,66.17,66.18,66.11,66.12,15900.0,59.3574,59.3664,59.3036,59.3125,15900.0
2014-02-25 13:15:00,66.16,66.17,66.12,66.12,3600.0,59.3484,59.3574,59.3125,59.3125,3600.0
2014-02-25 13:20:00,66.12,66.13,66.11,66.12,28800.0,59.3125,59.3215,59.3036,59.3125,28800.0
2014-02-25 13:25:00,66.11,66.11,66.06,66.09,5400.0,59.3036,59.3036,59.2587,59.2856,5400.0
2014-02-25 13:30:00,66.1,66.15,66.06,66.15,18900.0,59.2946,59.3395,59.2587,59.3395,18900.0
2014-02-25 13:35:00,66.12,66.12,66.09,66.1,14700.0,59.3125,59.3125,59.2856,59.2946,14700.0
2014-02-25 13:40:00,66.03,66.05,65.94,66.05,48000.0,59.2318,59.2498,59.1511,59.2498,48000.0
2014-02-25 13:45:00,66.08,66.09,66.0,66.01,54600.0,59.2767,59.2856,59.2049,59.2139,54600.0
2014-02-25 13:50:00,66.01,66.05,65.99,66.04,45600.0,59.2139,59.2498,59.1959,59.2408,45600.0
2014-02-25 13:55:00,66.04,66.05,66.02,66.05,15600.0,59.2408,59.2498,59.2228,59.2498,15600.0
2014-02-25 14:00:00,66.05,66.08,65.98,66.0,34500.0,59.2498,59.2767,59.187,59.2049,34500.0
2014-02-25 14:05:00,66.0,66.05,66.0,66.04,42300.0,59.2049,59.2498,59.2049,59.2408,42300.0
2014-02-25 14:10:00,66.03,66.04,65.96,66.0,73200.0,59.2318,59.2408,59.169,59.2049,73200.0
2014-02-25 14:15:00,66.0,66.06,66.0,66.02,17400.0,59.2049,59.2587,59.2049,59.2228,17400.0
2014-02-25 14:20:00,66.02,66.06,66.02,66.02,16800.0,59.2228,59.2587,59.2228,59.2228,16800.0
2014-02-25 14:25:00,66.0,66.06,66.0,66.06,43200.0,59.2049,59.2587,59.2049,59.2587,43200.0
2014-02-25 14:30:00,66.06,66.06,66.03,66.06,9000.0,59.2587,59.2587,59.2318,59.2587,9000.0
2014-02-25 14:35:00,66.06,66.08,66.06,66.07,17100.0,59.2587,59.2767,59.2587,59.2677,17100.0
2014-02-25 14:40:00,66.07,66.19,66.07,66.17,31500.0,59.2677,59.3753,59.2677,59.3574,31500.0
2014-02-25 14:45:00,66.18,66.2,66.15,66.17,44100.0,59.3664,59.3843,59.3395,59.3574,44100.0
2014-02-25 14:50:00,66.18,66.2,66.13,66.15,61200.0,59.3664,59.3843,59.3215,59.3395,61200.0
2014-02-25 14:55:00,66.14,66.18,66.13,66.17,19500.0,59.3305,59.3664,59.3215,59.3574,19500.0
2014-02-25 15:00:00,66.17,66.17,66.03,66.03,64200.0,59.3574,59.3574,59.2318,59.2318,64200.0
2014-02-25 15:05:00,66.03,66.03,65.93,65.95,26400.0,59.2318,59.2318,59.1421,59.1601,26400.0
2014-02-25 15:10:00,65.94,65.94,65.81,65.86,39000.0,59.1511,59.1511,59.0345,59.0793,39000.0
2014-02-25 15:15:00,65.84,65.86,65.81,65.84,14100.0,59.0614,59.0793,59.0345,59.0614,14100.0
2014-02-25 15:20:00,65.83,65.84,65.8,65.81,19200.0,59.0524,59.0614,59.0255,59.0345,19200.0
2014-02-25 15:25:00,65.79,65.82,65.67,65.71,16500.0,59.0165,59.0434,58.9089,58.9448,16500.0
2014-02-25 15:30:00,65.72,65.78,65.72,65.72,15600.0,58.9537,59.0076,58.9537,58.9537,15600.0
2014-02-25 15:35:00,65.72,65.82,65.72,65.81,19800.0,58.9537,59.0434,58.9537,59.0345,19800.0
2014-02-25 15:40:00,65.81,65.81,65.73,65.73,15900.0,59.0345,59.0345,58.9627,58.9627,15900.0
2014-02-25 15:45:00,65.72,65.75,65.65,65.75,35400.0,58.9537,58.9806,58.8909,58.9806,35400.0
2014-02-25 15:50:00,65.75,65.78,65.69,65.75,39000.0,58.9806,59.0076,58.9268,58.9806,39000.0
2014-02-25 15:55:00,65.74,65.81,65.71,65.77,55800.0,58.9717,59.0345,58.9448,58.9986,55800.0
2014-02-26 09:30:00,65.87,66.13,65.87,66.09,21000.0,59.0883,59.3215,59.0883,59.2856,21000.0
2014-02-26 09:35:00,66.09,66.17,66.01,66.08,7200.0,59.2856,59.3574,59.2139,59.2767,7200.0
2014-02-26 09:40:00,66.08,66.16,66.01,66.02,10800.0,59.2767,59.3484,59.2139,59.2228,10800.0
2014-02-26 09:45:00,66.05,66.05,65.83,65.92,18000.0,59.2498,59.2498,59.0524,59.1331,18000.0
2014-02-26 09:50:00,65.92,65.97,65.78,65.8,27900.0,59.1331,59.178,59.0076,59.0255,27900.0
2014-02-26 09:55:00,65.81,65.97,65.78,65.97,21000.0,59.0345,59.178,59.0076,59.178,21000.0
2014-02-26 10:00:00,65.99,66.11,65.96,65.97,29400.0,59.1959,59.3036,59.169,59.178,29400.0
2014-02-26 10:05:00,65.97,66.2,65.96,66.1,19200.0,59.178,59.3843,59.169,59.2946,19200.0
2014-02-26 10:10:00,66.13,66.2,66.08,66.11,5400.0,59.3215,59.3843,59.2767,59.3036,5400.0
2014-02-26 10:15:00,66.11,66.22,66.11,66.11,9000.0,59.3036,59.4023,59.3036,59.3036,9000.0
2014-02-26 10:20:00,66.17,66.43,66.11,66.43,42300.0,59.3574,59.5906,59.3036,59.5906,42300.0
2014-02-26 10:25:00,66.43,66.49,66.41,66.46,17400.0,59.5906,59.6445,59.5727,59.6175,17400.0
2014-02-26 10:30:00,66.48,66.57,66.45,66.48,23100.0,59.6355,59.7162,59.6086,59.6355,23100.0
2014-02-26 10:35:00,66.49,66.6,66.49,66.59,11700.0,59.6445,59.7431,59.6445,59.7342,11700.0
2014-02-26 10:40:00,66.6,66.63,66.54,66.63,50700.0,59.7431,59.77,59.6893,59.77,50700.0
2014-02-26 10:45:00,66.57,66.66,66.57,66.6,60900.0,59.7162,59.797,59.7162,59.7431,60900.0
2014-02-26 10:50:00,66.59,66.65,66.56,66.63,14700.0,59.7342,59.788,59.7072,59.77,14700.0
2014-02-26 10:55:00,66.63,66.64,66.55,66.59,39900.0,59.77,59.779,59.6983,59.7342,39900.0
2014-02-26 11:00:00,66.55,66.64,66.55,66.55,17700.0,59.6983,59.779,59.6983,59.6983,17700.0
2014-02-26 11:05:00,66.59,66.6,66.56,66.56,5400.0,59.7342,59.7431,59.7072,59.7072,5400.0
2014-02-26 11:10:00,66.59,66.64,66.54,66.64,17400.0,59.7342,59.779,59.6893,59.779,17400.0
2014-02-26 11:15:00,66.64,66.65,66.6,66.6,12600.0,59.779,59.788,59.7431,59.7431,12600.0
2014-02-26 11:20:00,66.62,66.63,66.56,66.62,19200.0,59.7611,59.77,59.7072,59.7611,19200.0
2014-02-26 11:25:00,66.62,66.62,66.47,66.47,23700.0,59.7611,59.7611,59.6265,59.6265,23700.0
2014-02-26 11:30:00,66.47,66.47,66.38,66.4,25200.0,59.6265,59.6265,59.5458,59.5637,25200.0
2014-02-26 11:35:00,66.45,66.48,66.45,66.48,3900.0,59.6086,59.6355,59.6086,59.6355,3900.0
2014-02-26 11:40:00,66.53,66.53,66.41,66.41,9600.0,59.6803,59.6803,59.5727,59.5727,9600.0
2014-02-26 11:45:00,66.42,66.42,66.34,66.34,5700.0,59.5817,59.5817,59.5099,59.5099,5700.0
2014-02-26 11:50:00,66.35,66.36,66.31,66.31,3300.0,59.5189,59.5278,59.483,59.483,3300.0
2014-02-26 11:55:00,66.32,66.41,66.32,66.4,3000.0,59.492,59.5727,59.492,59.5637,3000.0
2014-02-26 12:00:00,66.42,66.45,66.4,66.43,7800.0,59.5817,59.6086,59.5637,59.5906,7800.0
2014-02-26 12:05:00,66.46,66.49,66.42,66.42,6000.0,59.6175,59.6445,59.5817,59.5817,6000.0
2014-02-26 12:10:00,66.43,66.5,66.41,66.42,48300.0,59.5906,59.6534,59.5727,59.5817,48300.0
2014-02-26 12:15:00,66.45,66.45,66.35,66.36,33900.0,59.6086,59.6086,59.5189,59.5278,33900.0
2014-02-26 12:20:00,66.36,66.4,66.33,66.4,14700.0,59.5278,59.5637,59.5009,59.5637,14700.0
2014-02-26 12:25:00,66.4,66.41,66.37,66.38,23400.0,59.5637,59.5727,59.5368,59.5458,23400.0
2014-02-26 12:30:00,66.38,66.48,66.38,66.45,7500.0,59.5458,59.6355,59.5458,59.6086,7500.0
2014-02-26 12:35:00,66.45,66.49,66.44,66.44,4200.0,59.6086,59.6445,59.5996,59.5996,4200.0
2014-02-26 12:40:00,66.44,66.44,66.39,66.4,6900.0,59.5996,59.5996,59.5547,59.5637,6900.0
2014-02-26 12:45:00,66.4,66.49,66.39,66.49,15000.0,59.5637,59.6445,59.5547,59.6445,15000.0
2014-02-26 12:50:00,66.49,66.5,66.43,66.45,37800.0,59.6445,59.6534,59.5906,59.6086,37800.0
2014-02-26 12:55:00,66.42,66.43,66.34,66.35,18900.0,59.5817,59.5906,59.5099,59.5189,18900.0
2014-02-26 13:00:00,66.34,66.34,66.27,66.29,14400.0,59.5099,59.5099,59.4471,59.465,14400.0
2014-02-26 13:05:00,66.29,66.33,66.28,66.32,8100.0,59.465,59.5009,59.4561,59.492,8100.0
2014-02-26 13:10:00,66.3,66.34,66.29,66.34,5700.0,59.474,59.5099,59.465,59.5099,5700.0
2014-02-26 13:15:00,66.35,66.39,66.32,66.36,7500.0,59.5189,59.5547,59.492,59.5278,7500.0
2014-02-26 13:20:00,66.39,66.4,66.36,66.4,17100.0,59.5547,59.5637,59.5278,59.5637,17100.0
2014-02-26 13:25:00,66.41,66.44,66.37,66.44,33900.0,59.5727,59.5996,59.5368,59.5996,33900.0
2014-02-26 13:30:00,66.44,66.47,66.35,66.4,27300.0,59.5996,59.6265,59.5189,59.5637,27300.0
2014-02-26 13:35:00,66.39,66.4,66.38,66.39,7200.0,59.5547,59.5637,59.5458,59.5547,7200.0
2014-02-26 13:40:00,66.41,66.46,66.41,66.46,12600.0,59.5727,59.6175,59.5727,59.6175,12600.0
2014-02-26 13:45:00,66.46,66.46,66.4,66.41,9600.0,59.6175,59.6175,59.5637,59.5727,9600.0
2014-02-26 13:50:00,66.44,66.45,66.39,66.4,19500.0,59.5996,59.6086,59.5547,59.5637,19500.0
2014-02-26 13:55:00,66.4,66.4,66.34,66.36,24600.0,59.5637,59.5637,59.5099,59.5278,24600.0
2014-02-26 14:00:00,66.36,66.36,66.26,66.26,52200.0,59.5278,59.5278,59.4381,59.4381,52200.0
2014-02-26 14:05:00,66.26,66.26,66.12,66.15,14700.0,59.4381,59.4381,59.3125,59.3395,14700.0
2014-02-26 14:10:00,66.15,66.15,66.05,66.05,19500.0,59.3395,59.3395,59.2498,59.2498,19500.0
2014-02-26 14:15:00,66.06,66.13,66.05,66.07,23400.0,59.2587,59.3215,59.2498,59.2677,23400.0
2014-02-26 14:20:00,66.06,66.14,66.05,66.13,18600.0,59.2587,59.3305,59.2498,59.3215,18600.0
2014-02-26 14:25:00,66.13,66.16,65.97,65.97,14700.0,59.3215,59.3484,59.178,59.178,14700.0
2014-02-26 14:30:00,65.98,66.05,65.94,66.01,11100.0,59.187,59.2498,59.1511,59.2139,11100.0
2014-02-26 14:35:00,66.01,66.01,65.93,65.93,7500.0,59.2139,59.2139,59.1421,59.1421,7500.0
2014-02-26 14:40:00,65.93,66.06,65.93,66.03,17700.0,59.1421,59.2587,59.1421,59.2318,17700.0
2014-02-26 14:45:00,66.03,66.03,65.97,66.01,13800.0,59.2318,59.2318,59.178,59.2139,13800.0
2014-02-26 14:50:00,66.05,66.05,66.01,66.03,15000.0,59.2498,59.2498,59.2139,59.2318,15000.0
2014-02-26 14:55:00,66.04,66.09,66.02,66.04,9600.0,59.2408,59.2856,59.2228,59.2408,9600.0
2014-02-26 15:00:00,66.04,66.08,65.99,65.99,30900.0,59.2408,59.2767,59.1959,59.1959,30900.0
2014-02-26 15:05:00,65.99,66.01,65.9,65.9,44700.0,59.1959,59.2139,59.1152,59.1152,44700.0
2014-02-26 15:10:00,65.91,65.92,65.87,65.92,14700.0,59.1242,59.1331,59.0883,59.1331,14700.0
2014-02-26 15:15:00,65.91,65.99,65.89,65.91,10800.0,59.1242,59.1959,59.1062,59.1242,10800.0
2014-02-26 15:20:00,65.91,65.99,65.9,65.99,13800.0,59.1242,59.1959,59.1152,59.1959,13800.0
2014-02-26 15:25:00,65.96,65.97,65.88,65.89,21600.0,59.169,59.178,59.0973,59.1062,21600.0
2014-02-26 15:30:00,65.95,65.99,65.95,65.96,26400.0,59.1601,59.1959,59.1601,59.169,26400.0
2014-02-26 15:35:00,65.97,66.03,65.93,66.02,25800.0,59.178,59.2318,59.1421,59.2228,25800.0
2014-02-26 15:40:00,66.02,66.03,65.95,66.02,30600.0,59.2228,59.2318,59.1601,59.2228,30600.0
2014-02-26 15:45:00,66.02,66.05,65.95,65.99,36900.0,59.2228,59.2498,59.1601,59.1959,36900.0
2014-02-26 15:50:00,66.01,66.17,66.0,66.11,89400.0,59.2139,59.3574,59.2049,59.3036,89400.0
2014-02-26 15:55:00,66.13,66.26,66.1,66.19,119700.0,59.3215,59.4381,59.2946,59.3753,119700.0
2014-02-27 09:30:00,65.89,65.97,65.88,65.88,25500.0,59.2697,59.3417,59.2607,59.2607,25500.0
2014-02-27 09:35:00,65.9,66.21,65.9,66.1,9600.0,59.2787,59.5576,59.2787,59.4586,9600.0
2014-02-27 09:40:00,66.1,66.16,65.98,65.98,17100.0,59.4586,59.5126,59.3507,59.3507,17100.0
2014-02-27 09:45:00,65.98,66.13,65.96,66.0,8400.0,59.3507,59.4856,59.3327,59.3687,8400.0
2014-02-27 09:50:00,66.0,66.0,65.74,65.74,11100.0,59.3687,59.3687,59.1348,59.1348,11100.0
2014-02-27 09:55:00,65.74,65.89,65.74,65.89,18900.0,59.1348,59.2697,59.1348,59.2697,18900.0
2014-02-27 10:00:00,66.01,66.14,66.01,66.02,10800.0,59.3777,59.4946,59.3777,59.3867,10800.0
2014-02-27 10:05:00,66.0,66.0,65.84,65.87,14400.0,59.3687,59.3687,59.2248,59.2517,14400.0
2014-02-27 10:10:00,65.86,65.89,65.78,65.87,19500.0,59.2427,59.2697,59.1708,59.2517,19500.0
2014-02-27 10:15:00,65.89,66.06,65.86,66.02,8100.0,59.2697,59.4227,59.2427,59.3867,8100.0
2014-02-27 10:20:00,66.0,66.07,65.98,66.07,9600.0,59.3687,59.4316,59.3507,59.4316,9600.0
2014-02-27 10:25:00,66.07,66.07,65.95,65.97,12300.0,59.4316,59.4316,59.3237,59.3417,12300.0
2014-02-27 10:30:00,65.94,66.01,65.9,66.01,21900.0,59.3147,59.3777,59.2787,59.3777,21900.0
2014-02-27 10:35:00,66.02,66.06,65.97,66.01,21000.0,59.3867,59.4227,59.3417,59.3777,21000.0
2014-02-27 10:40:00,66.01,66.07,65.97,66.07,31200.0,59.3777,59.4316,59.3417,59.4316,31200.0
2014-02-27 10:45:00,66.04,66.06,65.98,66.0,21900.0,59.4047,59.4227,59.3507,59.3687,21900.0
2014-02-27 10:50:00,66.01,66.21,66.0,66.18,27900.0,59.3777,59.5576,59.3687,59.5306,27900.0
2014-02-27 10:55:00,66.16,66.31,66.16,66.31,18600.0,59.5126,59.6475,59.5126,59.6475,18600.0
2014-02-27 11:00:00,66.3,66.33,66.22,66.25,23700.0,59.6385,59.6655,59.5666,59.5936,23700.0
2014-02-27 11:05:00,66.3,66.32,66.23,66.25,47100.0,59.6385,59.6565,59.5756,59.5936,47100.0
2014-02-27 11:10:00,66.23,66.49,66.23,66.42,32700.0,59.5756,59.8094,59.5756,59.7465,32700.0
2014-02-27 11:15:00,66.44,66.44,66.33,66.33,25800.0,59.7645,59.7645,59.6655,59.6655,25800.0
2014-02-27 11:20:00,66.36,66.5,66.35,66.43,46200.0,59.6925,59.8184,59.6835,59.7555,46200.0
2014-02-27 11:25:00,66.4,66.44,66.39,66.41,36900.0,59.7285,59.7645,59.7195,59.7375,36900.0
2014-02-27 11:30:00,66.42,66.43,66.27,66.36,36900.0,59.7465,59.7555,59.6116,59.6925,36900.0
2014-02-27 11:35:00,66.32,66.33,66.27,66.28,7200.0,59.6565,59.6655,59.6116,59.6205,7200.0
2014-02-27 11:40:00,66.28,66.28,66.21,66.21,8700.0,59.6205,59.6205,59.5576,59.5576,8700.0
2014-02-27 11:45:00,66.21,66.22,66.09,66.12,23100.0,59.5576,59.5666,59.4496,59.4766,23100.0
2014-02-27 11:50:00,66.14,66.17,66.12,66.13,12300.0,59.4946,59.5216,59.4766,59.4856,12300.0
2014-02-27 11:55:00,66.16,66.18,66.14,66.14,6300.0,59.5126,59.5306,59.4946,59.4946,6300.0
2014-02-27 12:00:00,66.17,66.18,66.13,66.13,12000.0,59.5216,59.5306,59.4856,59.4856,12000.0
2014-02-27 12:05:00,66.14,66.14,66.02,66.02,11400.0,59.4946,59.4946,59.3867,59.3867,11400.0
2014-02-27 12:10:00,66.04,66.11,66.04,66.09,23400.0,59.4047,59.4676,59.4047,59.4496,23400.0
2014-02-27 12:15:00,66.09,66.09,66.05,66.05,8400.0,59.4496,59.4496,59.4137,59.4137,8400.0
2014-02-27 12:20:00,66.06,66.11,66.06,66.11,36000.0,59.4227,59.4676,59.4227,59.4676,36000.0
2014-02-27 12:25:00,66.11,66.11,66.05,66.08,10500.0,59.4676,59.4676,59.4137,59.4406,10500.0
2014-02-27 12:30:00,66.06,66.06,65.97,65.97,3600.0,59.4227,59.4227,59.3417,59.3417,3600.0
2014-02-27 12:35:00,65.96,65.96,65.89,65.89,7500.0,59.3327,59.3327,59.2697,59.2697,7500.0
2014-02-27 12:40:00,65.91,65.99,65.89,65.99,9900.0,59.2877,59.3597,59.2697,59.3597,9900.0
2014-02-27 12:45:00,65.96,65.96,65.91,65.93,7500.0,59.3327,59.3327,59.2877,59.3057,7500.0
2014-02-27 12:50:00,65.94,65.95,65.9,65.9,7800.0,59.3147,59.3237,59.2787,59.2787,7800.0
2014-02-27 12:55:00,65.92,66.0,65.89,66.0,15600.0,59.2967,59.3687,59.2697,59.3687,15600.0
2014-02-27 13:00:00,66.0,66.04,65.99,66.04,8700.0,59.3687,59.4047,59.3597,59.4047,8700.0
2014-02-27 13:05:00,66.07,66.07,65.98,66.0,10500.0,59.4316,59.4316,59.3507,59.3687,10500.0
2014-02-27 13:10:00,66.0,66.04,65.98,66.03,6300.0,59.3687,59.4047,59.3507,59.3957,6300.0
2014-02-27 13:15:00,66.03,66.03,65.99,66.01,7800.0,59.3957,59.3957,59.3597,59.3777,7800.0
2014-02-27 13:20:00,66.01,66.06,66.01,66.02,10500.0,59.3777,59.4227,59.3777,59.3867,10500.0
2014-02-27 13:25:00,66.05,66.07,66.01,66.05,18900.0,59.4137,59.4316,59.3777,59.4137,18900.0
2014-02-27 13:30:00,66.07,66.1,66.07,66.07,18300.0,59.4316,59.4586,59.4316,59.4316,18300.0
2014-02-27 13:35:00,66.06,66.19,66.06,66.19,9000.0,59.4227,59.5396,59.4227,59.5396,9000.0
2014-02-27 13:40:00,66.18,66.2,66.14,66.17,37500.0,59.5306,59.5486,59.4946,59.5216,37500.0
2014-02-27 13:45:00,66.15,66.16,66.07,66.09,28200.0,59.5036,59.5126,59.4316,59.4496,28200.0
2014-02-27 13:50:00,66.09,66.1,66.04,66.08,10500.0,59.4496,59.4586,59.4047,59.4406,10500.0
2014-02-27 13:55:00,66.1,66.15,66.06,66.1,15900.0,59.4586,59.5036,59.4227,59.4586,15900.0
2014-02-27 14:00:00,66.08,66.11,66.08,66.1,15300.0,59.4406,59.4676,59.4406,59.4586,15300.0
2014-02-27 14:05:00,66.07,66.1,66.01,66.03,22500.0,59.4316,59.4586,59.3777,59.3957,22500.0
2014-02-27 14:10:00,66.02,66.02,65.99,65.99,19500.0,59.3867,59.3867,59.3597,59.3597,19500.0
2014-02-27 14:15:00,66.0,66.02,66.0,66.01,10200.0,59.3687,59.3867,59.3687,59.3777,10200.0
2014-02-27 14:20:00,66.02,66.06,65.94,65.95,25500.0,59.3867,59.4227,59.3147,59.3237,25500.0
2014-02-27 14:25:00,65.95,66.0,65.94,66.0,59100.0,59.3237,59.3687,59.3147,59.3687,59100.0
2014-02-27 14:30:00,66.0,66.06,65.98,66.06,27600.0,59.3687,59.4227,59.3507,59.4227,27600.0
2014-02-27 14:35:00,66.06,66.09,66.06,66.06,8700.0,59.4227,59.4496,59.4227,59.4227,8700.0
2014-02-27 14:40:00,66.05,66.06,66.0,66.01,22200.0,59.4137,59.4227,59.3687,59.3777,22200.0
2014-02-27 14:45:00,66.01,66.04,66.0,66.03,10500.0,59.3777,59.4047,59.3687,59.3957,10500.0
2014-02-27 14:50:00,66.03,66.03,66.02,66.02,21900.0,59.3957,59.3957,59.3867,59.3867,21900.0
2014-02-27 14:55:00,66.03,66.05,66.03,66.05,12300.0,59.3957,59.4137,59.3957,59.4137,12300.0
2014-02-27 15:00:00,66.06,66.1,66.04,66.1,21900.0,59.4227,59.4586,59.4047,59.4586,21900.0
2014-02-27 15:05:00,66.13,66.2,66.13,66.16,18300.0,59.4856,59.5486,59.4856,59.5126,18300.0
2014-02-27 15:10:00,66.18,66.18,66.1,66.17,19200.0,59.5306,59.5306,59.4586,59.5216,19200.0
2014-02-27 15:15:00,66.17,66.18,66.12,66.12,25200.0,59.5216,59.5306,59.4766,59.4766,25200.0
2014-02-27 15:20:00,66.13,66.16,66.1,66.11,21600.0,59.4856,59.5126,59.4586,59.4676,21600.0
2014-02-27 15:25:00,66.11,66.19,66.11,66.17,18600.0,59.4676,59.5396,59.4676,59.5216,18600.0
2014-02-27 15:30:00,66.17,66.24,66.15,66.24,20700.0,59.5216,59.5846,59.5036,59.5846,20700.0
2014-02-27 15:35:00,66.24,66.24,66.19,66.22,27600.0,59.5846,59.5846,59.5396,59.5666,27600.0
2014-02-27 15:40:00,66.22,66.24,66.2,66.21,26700.0,59.5666,59.5846,59.5486,59.5576,26700.0
2014-02-27 15:45:00,66.2,66.22,66.15,66.15,40800.0,59.5486,59.5666,59.5036,59.5036,40800.0
2014-02-27 15:50:00,66.17,66.2,66.12,66.18,47400.0,59.5216,59.5486,59.4766,59.5306,47400.0
2014-02-27 15:55:00,66.19,66.28,66.15,66.27,69600.0,59.5396,59.6205,59.5036,59.6116,69600.0
2014-02-28 09:30:00,66.28,66.32,65.96,65.96,33000.0,59.6205,59.6565,59.3327,59.3327,33000.0
2014-02-28 09:35:00,66.08,66.3,66.07,66.3,9900.0,59.4406,59.6385,59.4316,59.6385,9900.0
2014-02-28 09:40:00,66.14,66.34,66.14,66.32,9600.0,59.4946,59.6745,59.4946,59.6565,9600.0
2014-02-28 09:45:00,66.42,66.42,66.25,66.25,31800.0,59.7465,59.7465,59.5936,59.5936,31800.0
2014-02-28 09:50:00,66.33,66.42,66.21,66.34,173400.0,59.6655,59.7465,59.5576,59.6745,173400.0
2014-02-28 09:55:00,66.43,66.49,66.4,66.48,6300.0,59.7555,59.8094,59.7285,59.8005,6300.0
2014-02-28 10:00:00,66.48,66.92,66.46,66.83,138900.0,59.8005,60.1962,59.7825,60.1153,138900.0
2014-02-28 10:05:00,66.83,66.9,66.56,66.75,39900.0,60.1153,60.1783,59.8724,60.0433,39900.0
2014-02-28 10:10:00,66.69,66.86,66.63,66.83,27600.0,59.9894,60.1423,59.9354,60.1153,27600.0
2014-02-28 10:15:00,66.75,66.96,66.75,66.9,32700.0,60.0433,60.2322,60.0433,60.1783,32700.0
2014-02-28 10:20:00,66.93,67.07,66.9,66.96,50100.0,60.2052,60.3312,60.1783,60.2322,50100.0
2014-02-28 10:25:00,66.93,67.01,66.93,67.01,18600.0,60.2052,60.2772,60.2052,60.2772,18600.0
2014-02-28 10:30:00,66.96,67.02,66.93,67.01,17700.0,60.2322,60.2862,60.2052,60.2772,17700.0
2014-02-28 10:35:00,66.96,67.01,66.69,66.74,59100.0,60.2322,60.2772,59.9894,60.0343,59100.0
2014-02-28 10:40:00,66.68,66.89,66.67,66.75,27300.0,59.9804,60.1693,59.9714,60.0433,27300.0
2014-02-28 10:45:00,66.82,66.83,66.75,66.76,20700.0,60.1063,60.1153,60.0433,60.0523,20700.0
2014-02-28 10:50:00,66.77,66.87,66.76,66.78,45300.0,60.0613,60.1513,60.0523,60.0703,45300.0
2014-02-28 10:55:00,66.78,66.81,66.69,66.77,40500.0,60.0703,60.0973,59.9894,60.0613,40500.0
2014-02-28 11:00:00,66.75,66.8,66.67,66.67,12900.0,60.0433,60.0883,59.9714,59.9714,12900.0
2014-02-28 11:05:00,66.68,66.72,66.62,66.62,14100.0,59.9804,60.0163,59.9264,59.9264,14100.0
2014-02-28 11:10:00,66.69,66.72,66.63,66.63,18000.0,59.9894,60.0163,59.9354,59.9354,18000.0
2014-02-28 11:15:00,66.63,66.63,66.55,66.63,68400.0,59.9354,59.9354,59.8634,59.9354,68400.0
2014-02-28 11:20:00,66.63,66.69,66.6,66.64,14100.0,59.9354,59.9894,59.9084,59.9444,14100.0
2014-02-28 11:25:00,66.64,66.69,66.63,66.68,14400.0,59.9444,59.9894,59.9354,59.9804,14400.0
2014-02-28 11:30:00,66.68,66.78,66.68,66.78,37200.0,59.9804,60.0703,59.9804,60.0703,37200.0
2014-02-28 11:35:00,66.8,66.9,66.8,66.87,9600.0,60.0883,60.1783,60.0883,60.1513,9600.0
2014-02-28 11:40:00,66.89,66.89,66.79,66.84,15600.0,60.1693,60.1693,60.0793,60.1243,15600.0
2014-02-28 11:45:00,66.82,67.02,66.82,66.99,34500.0,60.1063,60.2862,60.1063,60.2592,34500.0
2014-02-28 11:50:00,67.01,67.1,66.98,67.08,11100.0,60.2772,60.3582,60.2502,60.3402,11100.0
2014-02-28 11:55:00,67.05,67.09,67.04,67.05,9600.0,60.3132,60.3492,60.3042,60.3132,9600.0
2014-02-28 12:00:00,67.07,67.15,66.99,67.15,90000.0,60.3312,60.4031,60.2592,60.4031,90000.0
2014-02-28 12:05:00,67.13,67.17,67.07,67.13,14700.0,60.3851,60.4211,60.3312,60.3851,14700.0
2014-02-28 12:10:00,67.16,67.17,67.09,67.11,13800.0,60.4121,60.4211,60.3492,60.3672,13800.0
2014-02-28 12:15:00,67.13,67.13,67.02,67.03,12000.0,60.3851,60.3851,60.2862,60.2952,12000.0
2014-02-28 12:20:00,67.06,67.13,67.0,67.13,26700.0,60.3222,60.3851,60.2682,60.3851,26700.0
2014-02-28 12:25:00,67.11,67.16,67.11,67.16,7500.0,60.3672,60.4121,60.3672,60.4121,7500.0
2014-02-28 12:30:00,67.16,67.16,67.06,67.06,7500.0,60.4121,60.4121,60.3222,60.3222,7500.0
2014-02-28 12:35:00,67.07,67.07,67.02,67.05,14100.0,60.3312,60.3312,60.2862,60.3132,14100.0
2014-02-28 12:40:00,67.04,67.05,67.02,67.04,7500.0,60.3042,60.3132,60.2862,60.3042,7500.0
2014-02-28 12:45:00,67.04,67.04,66.97,67.0,16500.0,60.3042,60.3042,60.2412,60.2682,16500.0
2014-02-28 12:50:00,66.98,66.99,66.86,66.87,28800.0,60.2502,60.2592,60.1423,60.1513,28800.0
2014-02-28 12:55:00,66.86,66.86,66.8,66.81,12900.0,60.1423,60.1423,60.0883,60.0973,12900.0
2014-02-28 13:00:00,66.81,66.84,66.77,66.8,16200.0,60.0973,60.1243,60.0613,60.0883,16200.0
2014-02-28 13:05:00,66.8,66.83,66.73,66.73,39000.0,60.0883,60.1153,60.0253,60.0253,39000.0
2014-02-28 13:10:00,66.76,66.83,66.76,66.83,12000.0,60.0523,60.1153,60.0523,60.1153,12000.0
2014-02-28 13:15:00,66.85,66.85,66.8,66.84,8100.0,60.1333,60.1333,60.0883,60.1243,8100.0
2014-02-28 13:20:00,66.84,66.85,66.78,66.78,8700.0,60.1243,60.1333,60.0703,60.0703,8700.0
2014-02-28 13:25:00,66.82,66.87,66.82,66.84,20700.0,60.1063,60.1513,60.1063,60.1243,20700.0
2014-02-28 13:30:00,66.82,66.84,66.79,66.83,54600.0,60.1063,60.1243,60.0793,60.1153,54600.0
2014-02-28 13:35:00,66.85,66.85,66.8,66.82,15600.0,60.1333,60.1333,60.0883,60.1063,15600.0
2014-02-28 13:40:00,66.82,66.85,66.82,66.84,22800.0,60.1063,60.1333,60.1063,60.1243,22800.0
2014-02-28 13:45:00,66.84,66.84,66.77,66.83,16500.0,60.1243,60.1243,60.0613,60.1153,16500.0
2014-02-28 13:50:00,66.84,66.86,66.79,66.81,11100.0,60.1243,60.1423,60.0793,60.0973,11100.0
2014-02-28 13:55:00,66.79,66.88,66.79,66.88,28200.0,60.0793,60.1603,60.0793,60.1603,28200.0
2014-02-28 14:00:00,66.88,66.91,66.8,66.85,21300.0,60.1603,60.1873,60.0883,60.1333,21300.0
2014-02-28 14:05:00,66.87,66.89,66.85,66.88,8400.0,60.1513,60.1693,60.1333,60.1603,8400.0
2014-02-28 14:10:00,66.88,66.88,66.87,66.87,6000.0,60.1603,60.1603,60.1513,60.1513,6000.0
2014-02-28 14:15:00,66.87,66.91,66.85,66.91,9300.0,60.1513,60.1873,60.1333,60.1873,9300.0
2014-02-28 14:20:00,66.91,66.95,66.91,66.92,9300.0,60.1873,60.2232,60.1873,60.1962,9300.0
2014-02-28 14:25:00,66.95,66.98,66.92,66.98,15000.0,60.2232,60.2502,60.1962,60.2502,15000.0
2014-02-28 14:30:00,66.99,66.99,66.94,66.94,11100.0,60.2592,60.2592,60.2142,60.2142,11100.0
2014-02-28 14:35:00,66.94,66.94,66.8,66.8,8100.0,60.2142,60.2142,60.0883,60.0883,8100.0
2014-02-28 14:40:00,66.83,66.85,66.75,66.79,27900.0,60.1153,60.1333,60.0433,60.0793,27900.0
2014-02-28 14:45:00,66.78,66.78,66.7,66.75,21300.0,60.0703,60.0703,59.9983,60.0433,21300.0
2014-02-28 14:50:00,66.71,66.79,66.65,66.79,29100.0,60.0073,60.0793,59.9534,60.0793,29100.0
2014-02-28 14:55:00,66.79,66.79,66.7,66.78,23700.0,60.0793,60.0793,59.9983,60.0703,23700.0
2014-02-28 15:00:00,66.77,66.79,66.62,66.75,33900.0,60.0613,60.0793,59.9264,60.0433,33900.0
2014-02-28 15:05:00,66.74,66.78,66.62,66.62,27300.0,60.0343,60.0703,59.9264,59.9264,27300.0
2014-02-28 15:10:00,66.58,66.68,66.54,66.66,29100.0,59.8904,59.9804,59.8544,59.9624,29100.0
2014-02-28 15:15:00,66.67,66.76,66.67,66.73,33300.0,59.9714,60.0523,59.9714,60.0253,33300.0
2014-02-28 15:20:00,66.69,66.77,66.67,66.74,35400.0,59.9894,60.0613,59.9714,60.0343,35400.0
2014-02-28 15:25:00,66.73,66.77,66.68,66.74,19800.0,60.0253,60.0613,59.9804,60.0343,19800.0
2014-02-28 15:30:00,66.78,66.86,66.75,66.84,21900.0,60.0703,60.1423,60.0433,60.1243,21900.0
2014-02-28 15:35:00,66.84,66.85,66.78,66.78,36300.0,60.1243,60.1333,60.0703,60.0703,36300.0
2014-02-28 15:40:00,66.83,66.91,66.79,66.89,28200.0,60.1153,60.1873,60.0793,60.1693,28200.0
2014-02-28 15:45:00,66.89,66.89,66.75,66.82,50100.0,60.1693,60.1693,60.0433,60.1063,50100.0
2014-02-28 15:50:00,66.82,66.86,66.77,66.83,44100.0,60.1063,60.1423,60.0613,60.1153,44100.0
2014-02-28 15:55:00,66.83,66.89,66.79,66.83,70200.0,60.1153,60.1693,60.0793,60.1153,70200.0
2014-03-03 09:30:00,66.18,66.38,66.18,66.36,37500.0,59.5306,59.7105,59.5306,59.6925,37500.0
2014-03-03 09:35:00,66.35,66.53,66.24,66.53,9600.0,59.6835,59.8454,59.5846,59.8454,9600.0
2014-03-03 09:40:00,66.53,66.71,66.53,66.65,50400.0,59.8454,60.0073,59.8454,59.9534,50400.0
2014-03-03 09:45:00,66.65,66.71,66.54,66.57,16200.0,59.9534,60.0073,59.8544,59.8814,16200.0
2014-03-03 09:50:00,66.57,66.73,66.55,66.63,24000.0,59.8814,60.0253,59.8634,59.9354,24000.0
2014-03-03 09:55:00,66.65,66.65,66.47,66.52,27600.0,59.9534,59.9534,59.7915,59.8364,27600.0
2014-03-03 10:00:00,66.57,66.6,66.39,66.44,8400.0,59.8814,59.9084,59.7195,59.7645,8400.0
2014-03-03 10:05:00,66.44,66.44,66.36,66.38,12600.0,59.7645,59.7645,59.6925,59.7105,12600.0
2014-03-03 10:10:00,66.34,66.34,66.22,66.33,15300.0,59.6745,59.6745,59.5666,59.6655,15300.0
2014-03-03 10:15:00,66.34,66.34,66.22,66.24,9900.0,59.6745,59.6745,59.5666,59.5846,9900.0
2014-03-03 10:20:00,66.25,66.28,66.22,66.27,8100.0,59.5936,59.6205,59.5666,59.6116,8100.0
2014-03-03 10:25:00,66.23,66.27,66.17,66.27,13500.0,59.5756,59.6116,59.5216,59.6116,13500.0
2014-03-03 10:30:00,66.26,66.29,66.15,66.2,12000.0,59.6026,59.6295,59.5036,59.5486,12000.0
2014-03-03 10:35:00,66.16,66.23,66.15,66.19,11100.0,59.5126,59.5756,59.5036,59.5396,11100.0
2014-03-03 10:40:00,66.18,66.28,66.18,66.23,7500.0,59.5306,59.6205,59.5306,59.5756,7500.0
2014-03-03 10:45:00,66.22,66.22,66.12,66.13,15000.0,59.5666,59.5666,59.4766,59.4856,15000.0
2014-03-03 10:50:00,66.16,66.19,66.14,66.16,9000.0,59.5126,59.5396,59.4946,59.5126,9000.0
2014-03-03 10:55:00,66.15,66.22,66.13,66.19,3900.0,59.5036,59.5666,59.4856,59.5396,3900.0
2014-03-03 11:00:00,66.24,66.25,66.14,66.17,17700.0,59.5846,59.5936,59.4946,59.5216,17700.0
2014-03-03 11:05:00,66.11,66.13,65.96,66.04,14700.0,59.4676,59.4856,59.3327,59.4047,14700.0
2014-03-03 11:10:00,66.04,66.04,65.96,66.02,4800.0,59.4047,59.4047,59.3327,59.3867,4800.0
2014-03-03 11:15:00,65.97,66.04,65.96,66.04,4200.0,59.3417,59.4047,59.3327,59.4047,4200.0
2014-03-03 11:20:00,66.06,66.17,66.06,66.17,2400.0,59.4227,59.5216,59.4227,59.5216,2400.0
2014-03-03 11:25:00,66.21,66.23,66.09,66.12,12300.0,59.5576,59.5756,59.4496,59.4766,12300.0
2014-03-03 11:30:00,66.17,66.18,66.05,66.11,43200.0,59.5216,59.5306,59.4137,59.4676,43200.0
2014-03-03 11:35:00,66.11,66.11,66.03,66.03,16200.0,59.4676,59.4676,59.3957,59.3957,16200.0
2014-03-03 11:40:00,66.01,66.1,66.01,66.05,2400.0,59.3777,59.4586,59.3777,59.4137,2400.0
2014-03-03 11:45:00,66.01,66.01,65.96,66.0,3000.0,59.3777,59.3777,59.3327,59.3687,3000.0
2014-03-03 11:50:00,65.97,66.01,65.96,66.01,5100.0,59.3417,59.3777,59.3327,59.3777,5100.0
2014-03-03 11:55:00,65.99,66.0,65.89,65.89,12600.0,59.3597,59.3687,59.2697,59.2697,12600.0
2014-03-03 12:00:00,65.86,65.97,65.86,65.92,10500.0,59.2427,59.3417,59.2427,59.2967,10500.0
2014-03-03 12:05:00,65.95,65.99,65.93,65.94,5100.0,59.3237,59.3597,59.3057,59.3147,5100.0
2014-03-03 12:10:00,65.94,66.15,65.87,66.15,23400.0,59.3147,59.5036,59.2517,59.5036,23400.0
2014-03-03 12:15:00,66.12,66.12,66.04,66.06,5400.0,59.4766,59.4766,59.4047,59.4227,5400.0
2014-03-03 12:20:00,66.07,66.16,66.07,66.13,8400.0,59.4316,59.5126,59.4316,59.4856,8400.0
2014-03-03 12:25:00,66.18,66.24,66.12,66.16,24600.0,59.5306,59.5846,59.4766,59.5126,24600.0
2014-03-03 12:30:00,66.17,66.21,66.14,66.14,8100.0,59.5216,59.5576,59.4946,59.4946,8100.0
2014-03-03 12:35:00,66.17,66.24,66.17,66.18,18300.0,59.5216,59.5846,59.5216,59.5306,18300.0
2014-03-03 12:40:00,66.16,66.18,66.16,66.16,1500.0,59.5126,59.5306,59.5126,59.5126,1500.0
2014-03-03 12:45:00,66.17,66.21,66.13,66.14,7800.0,59.5216,59.5576,59.4856,59.4946,7800.0
2014-03-03 12:50:00,66.16,66.17,66.12,66.13,4800.0,59.5126,59.5216,59.4766,59.4856,4800.0
2014-03-03 12:55:00,66.12,66.22,66.1,66.2,6300.0,59.4766,59.5666,59.4586,59.5486,6300.0
2014-03-03 13:00:00,66.24,66.28,66.24,66.28,900.0,59.5846,59.6205,59.5846,59.6205,900.0
2014-03-03 13:05:00,66.28,66.31,66.27,66.3,15900.0,59.6205,59.6475,59.6116,59.6385,15900.0
2014-03-03 13:10:00,66.31,66.36,66.26,66.31,31500.0,59.6475,59.6925,59.6026,59.6475,31500.0
2014-03-03 13:15:00,66.33,66.39,66.29,66.33,30000.0,59.6655,59.7195,59.6295,59.6655,30000.0
2014-03-03 13:20:00,66.38,66.43,66.38,66.42,8100.0,59.7105,59.7555,59.7105,59.7465,8100.0
2014-03-03 13:25:00,66.41,66.44,66.41,66.42,3600.0,59.7375,59.7645,59.7375,59.7465,3600.0
2014-03-03 13:30:00,66.38,66.38,66.33,66.37,9300.0,59.7105,59.7105,59.6655,59.7015,9300.0
2014-03-03 13:35:00,66.37,66.37,66.35,66.35,2700.0,59.7015,59.7015,59.6835,59.6835,2700.0
2014-03-03 13:40:00,66.36,66.39,66.32,66.39,24300.0,59.6925,59.7195,59.6565,59.7195,24300.0
2014-03-03 13:45:00,66.39,66.41,66.35,66.38,21000.0,59.7195,59.7375,59.6835,59.7105,21000.0
2014-03-03 13:50:00,66.4,66.47,66.4,66.42,25800.0,59.7285,59.7915,59.7285,59.7465,25800.0
2014-03-03 13:55:00,66.42,66.58,66.42,66.51,6300.0,59.7465,59.8904,59.7465,59.8274,6300.0
2014-03-03 14:00:00,66.55,66.55,66.45,66.47,5700.0,59.8634,59.8634,59.7735,59.7915,5700.0
2014-03-03 14:05:00,66.46,66.49,66.45,66.48,7500.0,59.7825,59.8094,59.7735,59.8005,7500.0
2014-03-03 14:10:00,66.47,66.62,66.47,66.6,15600.0,59.7915,59.9264,59.7915,59.9084,15600.0
2014-03-03 14:15:00,66.59,66.61,66.5,66.51,10800.0,59.8994,59.9174,59.8184,59.8274,10800.0
2014-03-03 14:20:00,66.51,66.58,66.51,66.58,8400.0,59.8274,59.8904,59.8274,59.8904,8400.0
2014-03-03 14:25:00,66.57,66.59,66.46,66.46,12600.0,59.8814,59.8994,59.7825,59.7825,12600.0
2014-03-03 14:30:00,66.44,66.48,66.4,66.46,5700.0,59.7645,59.8005,59.7285,59.7825,5700.0
2014-03-03 14:35:00,66.48,66.48,66.43,66.45,3600.0,59.8005,59.8005,59.7555,59.7735,3600.0
2014-03-03 14:40:00,66.45,66.52,66.45,66.5,4200.0,59.7735,59.8364,59.7735,59.8184,4200.0
2014-03-03 14:45:00,66.51,66.56,66.51,66.56,5700.0,59.8274,59.8724,59.8274,59.8724,5700.0
2014-03-03 14:50:00,66.56,66.58,66.53,66.54,6000.0,59.8724,59.8904,59.8454,59.8544,6000.0
2014-03-03 14:55:00,66.54,66.54,66.47,66.5,8700.0,59.8544,59.8544,59.7915,59.8184,8700.0
2014-03-03 15:00:00,66.49,66.49,66.45,66.45,15300.0,59.8094,59.8094,59.7735,59.7735,15300.0
2014-03-03 15:05:00,66.44,66.45,66.41,66.43,11100.0,59.7645,59.7735,59.7375,59.7555,11100.0
2014-03-03 15:10:00,66.43,66.44,66.38,66.4,22800.0,59.7555,59.7645,59.7105,59.7285,22800.0
2014-03-03 15:15:00,66.4,66.47,66.39,66.45,12300.0,59.7285,59.7915,59.7195,59.7735,12300.0
2014-03-03 15:20:00,66.45,66.47,66.4,66.45,15300.0,59.7735,59.7915,59.7285,59.7735,15300.0
2014-03-03 15:25:00,66.45,66.47,66.38,66.47,39300.0,59.7735,59.7915,59.7105,59.7915,39300.0
2014-03-03 15:30:00,66.45,66.45,66.42,66.44,16800.0,59.7735,59.7735,59.7465,59.7645,16800.0
2014-03-03 15:35:00,66.46,66.53,66.45,66.5,22800.0,59.7825,59.8454,59.7735,59.8184,22800.0
2014-03-03 15:40:00,66.49,66.5,66.42,66.48,39000.0,59.8094,59.8184,59.7465,59.8005,39000.0
2014-03-03 15:45:00,66.49,66.57,66.4,66.4,61200.0,59.8094,59.8814,59.7285,59.7285,61200.0
2014-03-03 15:50:00,66.41,66.49,66.38,66.45,75600.0,59.7375,59.8094,59.7105,59.7735,75600.0
2014-03-03 15:55:00,66.46,66.51,66.43,66.5,131100.0,59.7825,59.8274,59.7555,59.8184,131100.0
2014-03-04 09:30:00,67.4,67.4,66.7,67.1,64500.0,60.628,60.628,59.9983,60.3582,64500.0
2014-03-04 09:35:00,67.12,67.5,67.11,67.49,36600.0,60.3762,60.718,60.3672,60.709,36600.0
2014-03-04 09:40:00,67.46,67.5,67.37,67.49,16800.0,60.682,60.718,60.601,60.709,16800.0
2014-03-04 09:45:00,67.5,67.5,67.2,67.24,25500.0,60.718,60.718,60.4481,60.4841,25500.0
2014-03-04 09:50:00,67.27,67.42,67.25,67.32,24900.0,60.5111,60.646,60.4931,60.5561,24900.0
2014-03-04 09:55:00,67.33,67.51,67.31,67.44,37200.0,60.5651,60.727,60.5471,60.664,37200.0
2014-03-04 10:00:00,67.52,67.53,67.25,67.34,24300.0,60.736,60.745,60.4931,60.574,24300.0
2014-03-04 10:05:00,67.28,67.44,67.25,67.44,18600.0,60.5201,60.664,60.4931,60.664,18600.0
2014-03-04 10:10:00,67.45,67.55,67.3,67.52,32400.0,60.673,60.7629,60.5381,60.736,32400.0
2014-03-04 10:15:00,67.57,67.62,67.32,67.35,18000.0,60.7809,60.8259,60.5561,60.583,18000.0
2014-03-04 10:20:00,67.39,67.43,67.3,67.3,4500.0,60.619,60.655,60.5381,60.5381,4500.0
2014-03-04 10:25:00,67.26,67.41,67.25,67.41,9900.0,60.5021,60.637,60.4931,60.637,9900.0
2014-03-04 10:30:00,67.42,67.46,67.34,67.34,7800.0,60.646,60.682,60.574,60.574,7800.0
2014-03-04 10:35:00,67.38,67.41,67.33,67.39,15600.0,60.61,60.637,60.5651,60.619,15600.0
2014-03-04 10:40:00,67.45,67.51,67.45,67.47,6300.0,60.673,60.727,60.673,60.691,6300.0
2014-03-04 10:45:00,67.42,67.47,67.39,67.39,4800.0,60.646,60.691,60.619,60.619,4800.0
2014-03-04 10:50:00,67.38,67.48,67.38,67.48,24300.0,60.61,60.7,60.61,60.7,24300.0
2014-03-04 10:55:00,67.5,67.52,67.42,67.48,39600.0,60.718,60.736,60.646,60.7,39600.0
2014-03-04 11:00:00,67.48,67.59,67.47,67.58,14700.0,60.7,60.7989,60.691,60.7899,14700.0
2014-03-04 11:05:00,67.58,67.58,67.51,67.55,4200.0,60.7899,60.7899,60.727,60.7629,4200.0
2014-03-04 11:10:00,67.53,67.65,67.53,67.64,19500.0,60.745,60.8529,60.745,60.8439,19500.0
2014-03-04 11:15:00,67.65,67.71,67.65,67.68,21900.0,60.8529,60.9069,60.8529,60.8799,21900.0
2014-03-04 11:20:00,67.69,67.77,67.66,67.71,27900.0,60.8889,60.9608,60.8619,60.9069,27900.0
2014-03-04 11:25:00,67.71,67.77,67.67,67.77,20400.0,60.9069,60.9608,60.8709,60.9608,20400.0
2014-03-04 11:30:00,67.76,67.77,67.65,67.67,23400.0,60.9518,60.9608,60.8529,60.8709,23400.0
2014-03-04 11:35:00,67.68,67.76,67.64,67.66,13200.0,60.8799,60.9518,60.8439,60.8619,13200.0
2014-03-04 11:40:00,67.62,67.7,67.6,67.7,18000.0,60.8259,60.8979,60.8079,60.8979,18000.0
2014-03-04 11:45:00,67.68,67.7,67.6,67.6,131700.0,60.8799,60.8979,60.8079,60.8079,131700.0
2014-03-04 11:50:00,67.62,67.71,67.6,67.63,19200.0,60.8259,60.9069,60.8079,60.8349,19200.0
2014-03-04 11:55:00,67.61,67.66,67.59,67.6,5700.0,60.8169,60.8619,60.7989,60.8079,5700.0
2014-03-04 12:00:00,67.63,67.65,67.58,67.6,11700.0,60.8349,60.8529,60.7899,60.8079,11700.0
2014-03-04 12:05:00,67.6,67.61,67.55,67.59,43200.0,60.8079,60.8169,60.7629,60.7989,43200.0
2014-03-04 12:10:00,67.57,67.62,67.56,67.61,6600.0,60.7809,60.8259,60.7719,60.8169,6600.0
2014-03-04 12:15:00,67.57,67.66,67.56,67.66,22800.0,60.7809,60.8619,60.7719,60.8619,22800.0
2014-03-04 12:20:00,67.61,67.66,67.51,67.51,16800.0,60.8169,60.8619,60.727,60.727,16800.0
2014-03-04 12:25:00,67.51,67.54,67.5,67.51,4800.0,60.727,60.754,60.718,60.727,4800.0
2014-03-04 12:30:00,67.49,67.5,67.43,67.47,7800.0,60.709,60.718,60.655,60.691,7800.0
2014-03-04 12:35:00,67.44,67.48,67.44,67.44,2700.0,60.664,60.7,60.664,60.664,2700.0
2014-03-04 12:40:00,67.44,67.44,67.38,67.38,13500.0,60.664,60.664,60.61,60.61,13500.0
2014-03-04 12:45:00,67.38,67.41,67.37,67.4,2400.0,60.61,60.637,60.601,60.628,2400.0
2014-03-04 12:50:00,67.41,67.48,67.41,67.43,24900.0,60.637,60.7,60.637,60.655,24900.0
2014-03-04 12:55:00,67.43,67.47,67.43,67.44,5100.0,60.655,60.691,60.655,60.664,5100.0
2014-03-04 13:00:00,67.51,67.51,67.51,67.51,300.0,60.727,60.727,60.727,60.727,300.0
2014-03-04 13:05:00,67.51,67.51,67.41,67.45,4200.0,60.727,60.727,60.637,60.673,4200.0
2014-03-04 13:10:00,67.47,67.52,67.47,67.5,10200.0,60.691,60.736,60.691,60.718,10200.0
2014-03-04 13:15:00,67.5,67.6,67.5,67.58,26700.0,60.718,60.8079,60.718,60.7899,26700.0
2014-03-04 13:20:00,67.58,67.63,67.56,67.56,15300.0,60.7899,60.8349,60.7719,60.7719,15300.0
2014-03-04 13:25:00,67.61,67.69,67.61,67.68,11100.0,60.8169,60.8889,60.8169,60.8799,11100.0
2014-03-04 13:30:00,67.66,67.72,67.63,67.69,13200.0,60.8619,60.9159,60.8349,60.8889,13200.0
2014-03-04 13:35:00,67.71,67.77,67.67,67.74,21000.0,60.9069,60.9608,60.8709,60.9339,21000.0
2014-03-04 13:40:00,67.74,67.79,67.69,67.69,9900.0,60.9339,60.9788,60.8889,60.8889,9900.0
2014-03-04 13:45:00,67.72,67.74,67.57,67.6,19200.0,60.9159,60.9339,60.7809,60.8079,19200.0
2014-03-04 13:50:00,67.55,67.66,67.49,67.56,10800.0,60.7629,60.8619,60.709,60.7719,10800.0
2014-03-04 13:55:00,67.6,67.66,67.59,67.59,11400.0,60.8079,60.8619,60.7989,60.7989,11400.0
2014-03-04 14:00:00,67.58,67.58,67.51,67.57,14700.0,60.7899,60.7899,60.727,60.7809,14700.0
2014-03-04 14:05:00,67.54,67.6,67.48,67.59,14100.0,60.754,60.8079,60.7,60.7989,14100.0
2014-03-04 14:10:00,67.59,67.66,67.53,67.62,11100.0,60.7989,60.8619,60.745,60.8259,11100.0
2014-03-04 14:15:00,67.62,67.62,67.52,67.53,16500.0,60.8259,60.8259,60.736,60.745,16500.0
2014-03-04 14:20:00,67.53,67.58,67.5,67.52,25200.0,60.745,60.7899,60.718,60.736,25200.0
2014-03-04 14:25:00,67.49,67.53,67.44,67.52,9300.0,60.709,60.745,60.664,60.736,9300.0
2014-03-04 14:30:00,67.53,67.58,67.52,67.56,5700.0,60.745,60.7899,60.736,60.7719,5700.0
2014-03-04 14:35:00,67.56,67.56,67.48,67.5,6300.0,60.7719,60.7719,60.7,60.718,6300.0
2014-03-04 14:40:00,67.51,67.56,67.49,67.56,9600.0,60.727,60.7719,60.709,60.7719,9600.0
2014-03-04 14:45:00,67.56,67.56,67.48,67.49,6300.0,60.7719,60.7719,60.7,60.709,6300.0
2014-03-04 14:50:00,67.47,67.51,67.47,67.48,13500.0,60.691,60.727,60.691,60.7,13500.0
2014-03-04 14:55:00,67.47,67.56,67.47,67.52,7800.0,60.691,60.7719,60.691,60.736,7800.0
2014-03-04 15:00:00,67.54,67.62,67.54,67.59,13200.0,60.754,60.8259,60.754,60.7989,13200.0
2014-03-04 15:05:00,67.6,67.63,67.59,67.6,5100.0,60.8079,60.8349,60.7989,60.8079,5100.0
2014-03-04 15:10:00,67.65,67.67,67.6,67.64,10500.0,60.8529,60.8709,60.8079,60.8439,10500.0
2014-03-04 15:15:00,67.62,67.68,67.62,67.66,12000.0,60.8259,60.8799,60.8259,60.8619,12000.0
2014-03-04 15:20:00,67.66,67.74,67.66,67.73,15300.0,60.8619,60.9339,60.8619,60.9249,15300.0
2014-03-04 15:25:00,67.7,67.71,67.63,67.69,10800.0,60.8979,60.9069,60.8349,60.8889,10800.0
2014-03-04 15:30:00,67.68,67.7,67.63,67.68,21900.0,60.8799,60.8979,60.8349,60.8799,21900.0
2014-03-04 15:35:00,67.69,67.72,67.63,67.64,18300.0,60.8889,60.9159,60.8349,60.8439,18300.0
2014-03-04 15:40:00,67.67,67.73,67.64,67.73,21600.0,60.8709,60.9249,60.8439,60.9249,21600.0
2014-03-04 15:45:00,67.74,67.76,67.64,67.69,58500.0,60.9339,60.9518,60.8439,60.8889,58500.0
2014-03-04 15:50:00,67.68,67.74,67.68,67.72,48600.0,60.8799,60.9339,60.8799,60.9159,48600.0
2014-03-04 15:55:00,67.73,67.73,67.67,67.7,84900.0,60.9249,60.9249,60.8709,60.8979,84900.0
2014-03-05 09:30:00,67.7,67.79,67.59,67.59,27600.0,60.8979,60.9788,60.7989,60.7989,27600.0
2014-03-05 09:35:00,67.6,67.8,67.57,67.8,20400.0,60.8079,60.9878,60.7809,60.9878,20400.0
2014-03-05 09:40:00,67.78,67.83,67.7,67.7,11100.0,60.9698,61.0148,60.8979,60.8979,11100.0
2014-03-05 09:45:00,67.75,67.85,67.54,67.6,47100.0,60.9429,61.0328,60.754,60.8079,47100.0
2014-03-05 09:50:00,67.61,67.72,67.6,67.68,11400.0,60.8169,60.9159,60.8079,60.8799,11400.0
2014-03-05 09:55:00,67.67,67.71,67.44,67.47,18300.0,60.8709,60.9069,60.664,60.691,18300.0
2014-03-05 10:00:00,67.5,67.71,67.47,67.64,20400.0,60.718,60.9069,60.691,60.8439,20400.0
2014-03-05 10:05:00,67.63,67.82,67.63,67.69,14400.0,60.8349,61.0058,60.8349,60.8889,14400.0
2014-03-05 10:10:00,67.69,67.8,67.55,67.68,59400.0,60.8889,60.9878,60.7629,60.8799,59400.0
2014-03-05 10:15:00,67.7,67.75,67.65,67.65,9900.0,60.8979,60.9429,60.8529,60.8529,9900.0
2014-03-05 10:20:00,67.65,67.81,67.65,67.75,55500.0,60.8529,60.9968,60.8529,60.9429,55500.0
2014-03-05 10:25:00,67.76,67.87,67.7,67.83,74100.0,60.9518,61.0508,60.8979,61.0148,74100.0
2014-03-05 10:30:00,67.84,67.91,67.78,67.78,12000.0,61.0238,61.0868,60.9698,60.9698,12000.0
2014-03-05 10:35:00,67.76,67.86,67.76,67.85,4800.0,60.9518,61.0418,60.9518,61.0328,4800.0
2014-03-05 10:40:00,67.85,67.88,67.83,67.84,11400.0,61.0328,61.0598,61.0148,61.0238,11400.0
2014-03-05 10:45:00,67.8,67.8,67.71,67.71,14700.0,60.9878,60.9878,60.9069,60.9069,14700.0
2014-03-05 10:50:00,67.71,67.8,67.71,67.78,10800.0,60.9069,60.9878,60.9069,60.9698,10800.0
2014-03-05 10:55:00,67.8,67.81,67.76,67.76,10200.0,60.9878,60.9968,60.9518,60.9518,10200.0
2014-03-05 11:00:00,67.8,67.88,67.8,67.8,6600.0,60.9878,61.0598,60.9878,60.9878,6600.0
2014-03-05 11:05:00,67.81,67.81,67.76,67.8,7800.0,60.9968,60.9968,60.9518,60.9878,7800.0
2014-03-05 11:10:00,67.79,67.83,67.76,67.76,4800.0,60.9788,61.0148,60.9518,60.9518,4800.0
2014-03-05 11:15:00,67.78,67.8,67.7,67.74,14700.0,60.9698,60.9878,60.8979,60.9339,14700.0
2014-03-05 11:20:00,67.74,67.75,67.63,67.66,15900.0,60.9339,60.9429,60.8349,60.8619,15900.0
2014-03-05 11:25:00,67.63,67.67,67.59,67.64,18900.0,60.8349,60.8709,60.7989,60.8439,18900.0
2014-03-05 11:30:00,67.64,67.66,67.56,67.6,33000.0,60.8439,60.8619,60.7719,60.8079,33000.0
2014-03-05 11:35:00,67.6,67.66,67.57,67.66,27000.0,60.8079,60.8619,60.7809,60.8619,27000.0
2014-03-05 11:40:00,67.64,67.69,67.57,67.69,26700.0,60.8439,60.8889,60.7809,60.8889,26700.0
2014-03-05 11:45:00,67.68,67.72,67.65,67.71,16200.0,60.8799,60.9159,60.8529,60.9069,16200.0
2014-03-05 11:50:00,67.72,67.75,67.68,67.68,36000.0,60.9159,60.9429,60.8799,60.8799,36000.0
2014-03-05 11:55:00,67.67,67.73,67.67,67.69,17400.0,60.8709,60.9249,60.8709,60.8889,17400.0
2014-03-05 12:00:00,67.69,67.78,67.69,67.78,12900.0,60.8889,60.9698,60.8889,60.9698,12900.0
2014-03-05 12:05:00,67.77,67.77,67.72,67.74,11400.0,60.9608,60.9608,60.9159,60.9339,11400.0
2014-03-05 12:10:00,67.72,67.74,67.66,67.68,25800.0,60.9159,60.9339,60.8619,60.8799,25800.0
2014-03-05 12:15:00,67.67,67.68,67.59,67.59,12600.0,60.8709,60.8799,60.7989,60.7989,12600.0
2014-03-05 12:20:00,67.59,67.6,67.56,67.6,7200.0,60.7989,60.8079,60.7719,60.8079,7200.0
2014-03-05 12:25:00,67.6,67.6,67.51,67.51,4200.0,60.8079,60.8079,60.727,60.727,4200.0
2014-03-05 12:30:00,67.53,67.54,67.5,67.5,12000.0,60.745,60.754,60.718,60.718,12000.0
2014-03-05 12:35:00,67.52,67.57,67.52,67.55,11700.0,60.736,60.7809,60.736,60.7629,11700.0
2014-03-05 12:40:00,67.53,67.57,67.51,67.54,11100.0,60.745,60.7809,60.727,60.754,11100.0
2014-03-05 12:45:00,67.52,67.59,67.52,67.56,20100.0,60.736,60.7989,60.736,60.7719,20100.0
2014-03-05 12:50:00,67.56,67.61,67.54,67.58,36000.0,60.7719,60.8169,60.754,60.7899,36000.0
2014-03-05 12:55:00,67.6,67.61,67.55,67.55,26400.0,60.8079,60.8169,60.7629,60.7629,26400.0
2014-03-05 13:00:00,67.54,67.63,67.54,67.61,24600.0,60.754,60.8349,60.754,60.8169,24600.0
2014-03-05 13:05:00,67.61,67.63,67.6,67.63,7500.0,60.8169,60.8349,60.8079,60.8349,7500.0
2014-03-05 13:10:00,67.66,67.66,67.65,67.66,4500.0,60.8619,60.8619,60.8529,60.8619,4500.0
2014-03-05 13:15:00,67.67,67.73,67.66,67.68,9000.0,60.8709,60.9249,60.8619,60.8799,9000.0
2014-03-05 13:20:00,67.68,67.72,67.68,67.69,6600.0,60.8799,60.9159,60.8799,60.8889,6600.0
2014-03-05 13:25:00,67.69,67.7,67.63,67.64,13200.0,60.8889,60.8979,60.8349,60.8439,13200.0
2014-03-05 13:30:00,67.67,67.71,67.64,67.71,3300.0,60.8709,60.9069,60.8439,60.9069,3300.0
2014-03-05 13:35:00,67.71,67.71,67.54,67.55,23400.0,60.9069,60.9069,60.754,60.7629,23400.0
2014-03-05 13:40:00,67.55,67.59,67.51,67.51,31500.0,60.7629,60.7989,60.727,60.727,31500.0
2014-03-05 13:45:00,67.51,67.56,67.48,67.51,24000.0,60.727,60.7719,60.7,60.727,24000.0
2014-03-05 13:50:00,67.53,67.53,67.45,67.48,11100.0,60.745,60.745,60.673,60.7,11100.0
2014-03-05 13:55:00,67.49,67.5,67.43,67.43,11400.0,60.709,60.718,60.655,60.655,11400.0
2014-03-05 14:00:00,67.43,67.57,67.43,67.52,29100.0,60.655,60.7809,60.655,60.736,29100.0
2014-03-05 14:05:00,67.53,67.54,67.48,67.54,9000.0,60.745,60.754,60.7,60.754,9000.0
2014-03-05 14:10:00,67.52,67.59,67.52,67.58,9300.0,60.736,60.7989,60.736,60.7899,9300.0
2014-03-05 14:15:00,67.56,67.67,67.56,67.64,9900.0,60.7719,60.8709,60.7719,60.8439,9900.0
2014-03-05 14:20:00,67.65,67.69,67.65,67.66,3000.0,60.8529,60.8889,60.8529,60.8619,3000.0
2014-03-05 14:25:00,67.69,67.75,67.68,67.75,16200.0,60.8889,60.9429,60.8799,60.9429,16200.0
2014-03-05 14:30:00,67.73,67.75,67.71,67.71,8100.0,60.9249,60.9429,60.9069,60.9069,8100.0
2014-03-05 14:35:00,67.72,67.75,67.71,67.73,8100.0,60.9159,60.9429,60.9069,60.9249,8100.0
2014-03-05 14:40:00,67.73,67.73,67.66,67.66,6600.0,60.9249,60.9249,60.8619,60.8619,6600.0
2014-03-05 14:45:00,67.63,67.75,67.63,67.75,27600.0,60.8349,60.9429,60.8349,60.9429,27600.0
2014-03-05 14:50:00,67.76,67.78,67.73,67.74,15000.0,60.9518,60.9698,60.9249,60.9339,15000.0
2014-03-05 14:55:00,67.72,67.74,67.65,67.72,22800.0,60.9159,60.9339,60.8529,60.9159,22800.0
2014-03-05 15:00:00,67.74,67.74,67.68,67.74,9600.0,60.9339,60.9339,60.8799,60.9339,9600.0
2014-03-05 15:05:00,67.73,67.74,67.67,67.68,7500.0,60.9249,60.9339,60.8709,60.8799,7500.0
2014-03-05 15:10:00,67.72,67.77,67.69,67.77,11400.0,60.9159,60.9608,60.8889,60.9608,11400.0
2014-03-05 15:15:00,67.77,67.83,67.77,67.82,23400.0,60.9608,61.0148,60.9608,61.0058,23400.0
2014-03-05 15:20:00,67.83,67.9,67.81,67.87,33000.0,61.0148,61.0778,60.9968,61.0508,33000.0
2014-03-05 15:25:00,67.87,67.94,67.82,67.92,27300.0,61.0508,61.1138,61.0058,61.0958,27300.0
2014-03-05 15:30:00,67.9,67.91,67.86,67.89,18600.0,61.0778,61.0868,61.0418,61.0688,18600.0
2014-03-05 15:35:00,67.89,67.89,67.81,67.82,16800.0,61.0688,61.0688,60.9968,61.0058,16800.0
2014-03-05 15:40:00,67.82,67.86,67.78,67.78,18600.0,61.0058,61.0418,60.9698,60.9698,18600.0
2014-03-05 15:45:00,67.78,67.81,67.7,67.73,32700.0,60.9698,60.9968,60.8979,60.9249,32700.0
2014-03-05 15:50:00,67.75,67.78,67.73,67.76,28800.0,60.9429,60.9698,60.9249,60.9518,28800.0
2014-03-05 15:55:00,67.76,67.79,67.74,67.76,41100.0,60.9518,60.9788,60.9339,60.9518,41100.0
2014-03-06 09:30:00,67.77,68.15,67.77,68.05,36000.0,60.9608,61.3027,60.9608,61.2127,36000.0
2014-03-06 09:35:00,68.06,68.06,67.87,68.06,16500.0,61.2217,61.2217,61.0508,61.2217,16500.0
2014-03-06 09:40:00,67.89,68.3,67.89,68.3,95100.0,61.0688,61.4376,61.0688,61.4376,95100.0
2014-03-06 09:45:00,68.13,68.2,68.0,68.0,5700.0,61.2847,61.3476,61.1677,61.1677,5700.0
2014-03-06 09:50:00,67.96,68.0,67.96,67.97,11100.0,61.1318,61.1677,61.1318,61.1407,11100.0
2014-03-06 09:55:00,67.98,68.02,67.98,68.02,3900.0,61.1497,61.1857,61.1497,61.1857,3900.0
2014-03-06 10:00:00,68.07,68.07,67.86,67.88,14400.0,61.2307,61.2307,61.0418,61.0598,14400.0
2014-03-06 10:05:00,67.84,67.86,67.79,67.8,5400.0,61.0238,61.0418,60.9788,60.9878,5400.0
2014-03-06 10:10:00,67.81,67.87,67.81,67.82,18900.0,60.9968,61.0508,60.9968,61.0058,18900.0
2014-03-06 10:15:00,67.7,67.72,67.6,67.61,4500.0,60.8979,60.9159,60.8079,60.8169,4500.0
2014-03-06 10:20:00,67.66,67.76,67.65,67.73,15300.0,60.8619,60.9518,60.8529,60.9249,15300.0
2014-03-06 10:25:00,67.7,67.76,67.69,67.73,40500.0,60.8979,60.9518,60.8889,60.9249,40500.0
2014-03-06 10:30:00,67.73,67.75,67.68,67.69,27000.0,60.9249,60.9429,60.8799,60.8889,27000.0
2014-03-06 10:35:00,67.69,67.74,67.68,67.73,9000.0,60.8889,60.9339,60.8799,60.9249,9000.0
2014-03-06 10:40:00,67.71,67.78,67.67,67.77,54900.0,60.9069,60.9698,60.8709,60.9608,54900.0
2014-03-06 10:45:00,67.76,67.8,67.7,67.73,20100.0,60.9518,60.9878,60.8979,60.9249,20100.0
2014-03-06 10:50:00,67.74,67.79,67.74,67.77,3900.0,60.9339,60.9788,60.9339,60.9608,3900.0
2014-03-06 10:55:00,67.8,67.8,67.73,67.74,7800.0,60.9878,60.9878,60.9249,60.9339,7800.0
2014-03-06 11:00:00,67.7,67.75,67.68,67.72,13200.0,60.8979,60.9429,60.8799,60.9159,13200.0
2014-03-06 11:05:00,67.72,67.72,67.64,67.68,9600.0,60.9159,60.9159,60.8439,60.8799,9600.0
2014-03-06 11:10:00,67.74,67.74,67.73,67.73,2400.0,60.9339,60.9339,60.9249,60.9249,2400.0
2014-03-06 11:15:00,67.75,67.76,67.65,67.71,29400.0,60.9429,60.9518,60.8529,60.9069,29400.0
2014-03-06 11:20:00,67.73,67.75,67.63,67.68,22500.0,60.9249,60.9429,60.8349,60.8799,22500.0
2014-03-06 11:25:00,67.65,67.72,67.63,67.72,8700.0,60.8529,60.9159,60.8349,60.9159,8700.0
2014-03-06 11:30:00,67.76,67.79,67.74,67.75,17100.0,60.9518,60.9788,60.9339,60.9429,17100.0
2014-03-06 11:35:00,67.74,67.74,67.67,67.68,11100.0,60.9339,60.9339,60.8709,60.8799,11100.0
2014-03-06 11:40:00,67.68,67.69,67.64,67.64,11700.0,60.8799,60.8889,60.8439,60.8439,11700.0
2014-03-06 11:45:00,67.64,67.75,67.63,67.71,23100.0,60.8439,60.9429,60.8349,60.9069,23100.0
2014-03-06 11:50:00,67.72,67.73,67.72,67.73,5700.0,60.9159,60.9249,60.9159,60.9249,5700.0
2014-03-06 11:55:00,67.76,67.77,67.73,67.73,7200.0,60.9518,60.9608,60.9249,60.9249,7200.0
2014-03-06 12:00:00,67.74,67.77,67.73,67.76,29400.0,60.9339,60.9608,60.9249,60.9518,29400.0
2014-03-06 12:05:00,67.77,67.77,67.74,67.74,20100.0,60.9608,60.9608,60.9339,60.9339,20100.0
2014-03-06 12:10:00,67.73,67.75,67.71,67.72,27900.0,60.9249,60.9429,60.9069,60.9159,27900.0
2014-03-06 12:15:00,67.73,67.74,67.73,67.74,7800.0,60.9249,60.9339,60.9249,60.9339,7800.0
2014-03-06 12:20:00,67.74,67.75,67.72,67.73,12600.0,60.9339,60.9429,60.9159,60.9249,12600.0
2014-03-06 12:25:00,67.71,67.74,67.7,67.74,7500.0,60.9069,60.9339,60.8979,60.9339,7500.0
2014-03-06 12:30:00,67.74,67.75,67.73,67.73,6300.0,60.9339,60.9429,60.9249,60.9249,6300.0
2014-03-06 12:35:00,67.74,67.74,67.72,67.73,1800.0,60.9339,60.9339,60.9159,60.9249,1800.0
2014-03-06 12:40:00,67.75,67.75,67.73,67.73,4200.0,60.9429,60.9429,60.9249,60.9249,4200.0
2014-03-06 12:45:00,67.73,67.73,67.71,67.71,1800.0,60.9249,60.9249,60.9069,60.9069,1800.0
2014-03-06 12:50:00,67.73,67.73,67.7,67.73,6300.0,60.9249,60.9249,60.8979,60.9249,6300.0
2014-03-06 12:55:00,67.74,67.75,67.73,67.75,15300.0,60.9339,60.9429,60.9249,60.9429,15300.0
2014-03-06 13:00:00,67.74,67.75,67.68,67.68,6600.0,60.9339,60.9429,60.8799,60.8799,6600.0
2014-03-06 13:05:00,67.68,67.7,67.63,67.7,5100.0,60.8799,60.8979,60.8349,60.8979,5100.0
2014-03-06 13:10:00,67.7,67.7,67.67,67.67,3900.0,60.8979,60.8979,60.8709,60.8709,3900.0
2014-03-06 13:15:00,67.62,67.62,67.59,67.59,1200.0,60.8259,60.8259,60.7989,60.7989,1200.0
2014-03-06 13:20:00,67.6,67.61,67.59,67.6,5700.0,60.8079,60.8169,60.7989,60.8079,5700.0
2014-03-06 13:25:00,67.62,67.62,67.54,67.54,7500.0,60.8259,60.8259,60.754,60.754,7500.0
2014-03-06 13:30:00,67.56,67.61,67.56,67.61,6900.0,60.7719,60.8169,60.7719,60.8169,6900.0
2014-03-06 13:35:00,67.59,67.59,67.52,67.52,9300.0,60.7989,60.7989,60.736,60.736,9300.0
2014-03-06 13:40:00,67.5,67.5,67.45,67.47,11100.0,60.718,60.718,60.673,60.691,11100.0
2014-03-06 13:45:00,67.46,67.46,67.4,67.4,12900.0,60.682,60.682,60.628,60.628,12900.0
2014-03-06 13:50:00,67.42,67.44,67.4,67.43,20700.0,60.646,60.664,60.628,60.655,20700.0
2014-03-06 13:55:00,67.41,67.43,67.39,67.39,8700.0,60.637,60.655,60.619,60.619,8700.0
2014-03-06 14:00:00,67.39,67.44,67.39,67.44,6900.0,60.619,60.664,60.619,60.664,6900.0
2014-03-06 14:05:00,67.46,67.49,67.46,67.47,6900.0,60.682,60.709,60.682,60.691,6900.0
2014-03-06 14:10:00,67.45,67.49,67.45,67.45,10200.0,60.673,60.709,60.673,60.673,10200.0
2014-03-06 14:15:00,67.44,67.54,67.42,67.54,32100.0,60.664,60.754,60.646,60.754,32100.0
2014-03-06 14:20:00,67.53,67.66,67.53,67.63,25500.0,60.745,60.8619,60.745,60.8349,25500.0
2014-03-06 14:25:00,67.65,67.72,67.63,67.68,26700.0,60.8529,60.9159,60.8349,60.8799,26700.0
2014-03-06 14:30:00,67.69,67.72,67.67,67.69,11100.0,60.8889,60.9159,60.8709,60.8889,11100.0
2014-03-06 14:35:00,67.68,67.69,67.64,67.66,31500.0,60.8799,60.8889,60.8439,60.8619,31500.0
2014-03-06 14:40:00,67.67,67.68,67.64,67.65,9300.0,60.8709,60.8799,60.8439,60.8529,9300.0
2014-03-06 14:45:00,67.65,67.67,67.65,67.67,2700.0,60.8529,60.8709,60.8529,60.8709,2700.0
2014-03-06 14:50:00,67.67,67.68,67.65,67.68,5100.0,60.8709,60.8799,60.8529,60.8799,5100.0
2014-03-06 14:55:00,67.68,67.69,67.68,67.68,4200.0,60.8799,60.8889,60.8799,60.8799,4200.0
2014-03-06 15:00:00,67.67,67.7,67.67,67.68,15000.0,60.8709,60.8979,60.8709,60.8799,15000.0
2014-03-06 15:05:00,67.67,67.69,67.65,67.68,8400.0,60.8709,60.8889,60.8529,60.8799,8400.0
2014-03-06 15:10:00,67.67,67.69,67.66,67.69,5700.0,60.8709,60.8889,60.8619,60.8889,5700.0
2014-03-06 15:15:00,67.69,67.74,67.69,67.7,17400.0,60.8889,60.9339,60.8889,60.8979,17400.0
2014-03-06 15:20:00,67.71,67.71,67.68,67.68,3300.0,60.9069,60.9069,60.8799,60.8799,3300.0
2014-03-06 15:25:00,67.68,67.72,67.68,67.71,9300.0,60.8799,60.9159,60.8799,60.9069,9300.0
2014-03-06 15:30:00,67.72,67.74,67.72,67.74,7200.0,60.9159,60.9339,60.9159,60.9339,7200.0
2014-03-06 15:35:00,67.75,67.76,67.74,67.76,17400.0,60.9429,60.9518,60.9339,60.9518,17400.0
2014-03-06 15:40:00,67.75,67.75,67.71,67.71,14400.0,60.9429,60.9429,60.9069,60.9069,14400.0
2014-03-06 15:45:00,67.72,67.72,67.63,67.63,23400.0,60.9159,60.9159,60.8349,60.8349,23400.0
2014-03-06 15:50:00,67.62,67.65,67.59,67.62,28800.0,60.8259,60.8529,60.7989,60.8259,28800.0
2014-03-06 15:55:00,67.63,67.67,67.57,67.67,74700.0,60.8349,60.8709,60.7809,60.8709,74700.0
2014-03-07 09:30:00,68.2,68.31,68.04,68.04,44700.0,61.3476,61.4466,61.2037,61.2037,44700.0
2014-03-07 09:35:00,68.07,68.53,68.04,68.53,89100.0,61.2307,61.6445,61.2037,61.6445,89100.0
2014-03-07 09:40:00,68.42,68.93,68.4,68.81,131700.0,61.5455,62.0043,61.5275,61.8963,131700.0
2014-03-07 09:45:00,68.86,69.54,68.8,69.27,210000.0,61.9413,62.553,61.8874,62.3101,210000.0
2014-03-07 09:50:00,69.27,69.27,68.85,69.1,149700.0,62.3101,62.3101,61.9323,62.1572,149700.0
2014-03-07 09:55:00,69.02,69.1,68.77,68.77,29400.0,62.0852,62.1572,61.8604,61.8604,29400.0
2014-03-07 10:00:00,68.78,68.83,68.54,68.67,40800.0,61.8694,61.9143,61.6535,61.7704,40800.0
2014-03-07 10:05:00,68.68,68.74,68.61,68.65,25500.0,61.7794,61.8334,61.7164,61.7524,25500.0
2014-03-07 10:10:00,68.67,68.8,68.67,68.71,38100.0,61.7704,61.8874,61.7704,61.8064,38100.0
2014-03-07 10:15:00,68.71,68.78,68.67,68.71,17400.0,61.8064,61.8694,61.7704,61.8064,17400.0
2014-03-07 10:20:00,68.67,68.79,68.67,68.72,25800.0,61.7704,61.8784,61.7704,61.8154,25800.0
2014-03-07 10:25:00,68.73,68.85,68.67,68.77,26400.0,61.8244,61.9323,61.7704,61.8604,26400.0
2014-03-07 10:30:00,68.77,69.0,68.77,68.79,24300.0,61.8604,62.0673,61.8604,61.8784,24300.0
2014-03-07 10:35:00,68.83,68.88,68.75,68.77,22800.0,61.9143,61.9593,61.8424,61.8604,22800.0
2014-03-07 10:40:00,68.79,68.89,68.78,68.81,50400.0,61.8784,61.9683,61.8694,61.8963,50400.0
2014-03-07 10:45:00,68.81,68.83,68.7,68.78,30600.0,61.8963,61.9143,61.7974,61.8694,30600.0
2014-03-07 10:50:00,68.81,68.9,68.77,68.79,25500.0,61.8963,61.9773,61.8604,61.8784,25500.0
2014-03-07 10:55:00,68.82,68.84,68.76,68.77,23100.0,61.9053,61.9233,61.8514,61.8604,23100.0
2014-03-07 11:00:00,68.76,68.76,68.63,68.66,22500.0,61.8514,61.8514,61.7344,61.7614,22500.0
2014-03-07 11:05:00,68.66,68.72,68.6,68.72,66300.0,61.7614,61.8154,61.7074,61.8154,66300.0
2014-03-07 11:10:00,68.69,68.75,68.61,68.75,16800.0,61.7884,61.8424,61.7164,61.8424,16800.0
2014-03-07 11:15:00,68.73,68.8,68.65,68.77,79200.0,61.8244,61.8874,61.7524,61.8604,79200.0
2014-03-07 11:20:00,68.78,68.84,68.74,68.84,16800.0,61.8694,61.9233,61.8334,61.9233,16800.0
2014-03-07 11:25:00,68.81,68.91,68.63,68.63,39300.0,61.8963,61.9863,61.7344,61.7344,39300.0
2014-03-07 11:30:00,68.67,68.78,68.63,68.65,60300.0,61.7704,61.8694,61.7344,61.7524,60300.0
2014-03-07 11:35:00,68.7,68.7,68.53,68.53,29700.0,61.7974,61.7974,61.6445,61.6445,29700.0
2014-03-07 11:40:00,68.51,68.6,68.44,68.58,17100.0,61.6265,61.7074,61.5635,61.6895,17100.0
2014-03-07 11:45:00,68.58,68.64,68.54,68.58,17700.0,61.6895,61.7434,61.6535,61.6895,17700.0
2014-03-07 11:50:00,68.61,68.65,68.58,68.58,23400.0,61.7164,61.7524,61.6895,61.6895,23400.0
2014-03-07 11:55:00,68.6,68.77,68.6,68.71,30000.0,61.7074,61.8604,61.7074,61.8064,30000.0
2014-03-07 12:00:00,68.69,68.74,68.63,68.71,13500.0,61.7884,61.8334,61.7344,61.8064,13500.0
2014-03-07 12:05:00,68.68,68.7,68.67,68.69,6900.0,61.7794,61.7974,61.7704,61.7884,6900.0
2014-03-07 12:10:00,68.68,68.74,68.63,68.74,6600.0,61.7794,61.8334,61.7344,61.8334,6600.0
2014-03-07 12:15:00,68.74,68.74,68.62,68.67,5400.0,61.8334,61.8334,61.7254,61.7704,5400.0
2014-03-07 12:20:00,68.66,68.75,68.63,68.75,8100.0,61.7614,61.8424,61.7344,61.8424,8100.0
2014-03-07 12:25:00,68.73,68.78,68.68,68.69,67500.0,61.8244,61.8694,61.7794,61.7884,67500.0
2014-03-07 12:30:00,68.71,68.76,68.62,68.69,69900.0,61.8064,61.8514,61.7254,61.7884,69900.0
2014-03-07 12:35:00,68.69,68.75,68.68,68.68,37500.0,61.7884,61.8424,61.7794,61.7794,37500.0
2014-03-07 12:40:00,68.71,68.77,68.68,68.76,27600.0,61.8064,61.8604,61.7794,61.8514,27600.0
2014-03-07 12:45:00,68.73,68.83,68.73,68.83,6300.0,61.8244,61.9143,61.8244,61.9143,6300.0
2014-03-07 12:50:00,68.8,68.83,68.79,68.81,15300.0,61.8874,61.9143,61.8784,61.8963,15300.0
2014-03-07 12:55:00,68.8,68.81,68.76,68.77,6600.0,61.8874,61.8963,61.8514,61.8604,6600.0
2014-03-07 13:00:00,68.75,68.77,68.68,68.74,21900.0,61.8424,61.8604,61.7794,61.8334,21900.0
2014-03-07 13:05:00,68.77,68.85,68.77,68.81,13500.0,61.8604,61.9323,61.8604,61.8963,13500.0
2014-03-07 13:10:00,68.82,68.87,68.8,68.87,9900.0,61.9053,61.9503,61.8874,61.9503,9900.0
2014-03-07 13:15:00,68.81,68.82,68.71,68.74,4500.0,61.8963,61.9053,61.8064,61.8334,4500.0
2014-03-07 13:20:00,68.71,68.82,68.69,68.76,25500.0,61.8064,61.9053,61.7884,61.8514,25500.0
2014-03-07 13:25:00,68.79,68.79,68.73,68.73,48900.0,61.8784,61.8784,61.8244,61.8244,48900.0
2014-03-07 13:30:00,68.75,68.79,68.73,68.77,36600.0,61.8424,61.8784,61.8244,61.8604,36600.0
2014-03-07 13:35:00,68.75,68.86,68.75,68.85,33000.0,61.8424,61.9413,61.8424,61.9323,33000.0
2014-03-07 13:40:00,68.85,68.9,68.81,68.81,16200.0,61.9323,61.9773,61.8963,61.8963,16200.0
2014-03-07 13:45:00,68.81,68.81,68.74,68.78,31500.0,61.8963,61.8963,61.8334,61.8694,31500.0
2014-03-07 13:50:00,68.8,68.92,68.75,68.92,16800.0,61.8874,61.9953,61.8424,61.9953,16800.0
2014-03-07 13:55:00,68.92,68.97,68.9,68.92,45600.0,61.9953,62.0403,61.9773,61.9953,45600.0
2014-03-07 14:00:00,68.92,68.92,68.86,68.89,12000.0,61.9953,61.9953,61.9413,61.9683,12000.0
2014-03-07 14:05:00,68.89,68.9,68.86,68.86,6300.0,61.9683,61.9773,61.9413,61.9413,6300.0
2014-03-07 14:10:00,68.84,68.93,68.83,68.93,21000.0,61.9233,62.0043,61.9143,62.0043,21000.0
2014-03-07 14:15:00,68.92,68.92,68.84,68.89,32400.0,61.9953,61.9953,61.9233,61.9683,32400.0
2014-03-07 14:20:00,68.86,68.89,68.83,68.88,21600.0,61.9413,61.9683,61.9143,61.9593,21600.0
2014-03-07 14:25:00,68.88,68.95,68.87,68.92,170700.0,61.9593,62.0223,61.9503,61.9953,170700.0
2014-03-07 14:30:00,68.93,69.07,68.92,69.05,48600.0,62.0043,62.1302,61.9953,62.1122,48600.0
2014-03-07 14:35:00,69.05,69.05,68.95,68.97,50400.0,62.1122,62.1122,62.0223,62.0403,50400.0
2014-03-07 14:40:00,68.97,68.97,68.83,68.83,62700.0,62.0403,62.0403,61.9143,61.9143,62700.0
2014-03-07 14:45:00,68.83,68.92,68.76,68.77,81300.0,61.9143,61.9953,61.8514,61.8604,81300.0
2014-03-07 14:50:00,68.77,68.89,68.75,68.81,44700.0,61.8604,61.9683,61.8424,61.8963,44700.0
2014-03-07 14:55:00,68.8,68.82,68.62,68.63,74700.0,61.8874,61.9053,61.7254,61.7344,74700.0
2014-03-07 15:00:00,68.65,68.74,68.63,68.72,41700.0,61.7524,61.8334,61.7344,61.8154,41700.0
2014-03-07 15:05:00,68.73,68.73,68.66,68.72,40200.0,61.8244,61.8244,61.7614,61.8154,40200.0
2014-03-07 15:10:00,68.7,68.73,68.66,68.68,70500.0,61.7974,61.8244,61.7614,61.7794,70500.0
2014-03-07 15:15:00,68.69,68.7,68.66,68.67,53700.0,61.7884,61.7974,61.7614,61.7704,53700.0
2014-03-07 15:20:00,68.67,68.68,68.65,68.65,33000.0,61.7704,61.7794,61.7524,61.7524,33000.0
2014-03-07 15:25:00,68.66,68.72,68.65,68.71,73500.0,61.7614,61.8154,61.7524,61.8064,73500.0
2014-03-07 15:30:00,68.72,68.77,68.7,68.72,46500.0,61.8154,61.8604,61.7974,61.8154,46500.0
2014-03-07 15:35:00,68.73,68.75,68.7,68.74,22200.0,61.8244,61.8424,61.7974,61.8334,22200.0
2014-03-07 15:40:00,68.73,68.78,68.72,68.76,91500.0,61.8244,61.8694,61.8154,61.8514,91500.0
2014-03-07 15:45:00,68.74,68.84,68.73,68.79,62100.0,61.8334,61.9233,61.8244,61.8784,62100.0
2014-03-07 15:50:00,68.79,68.87,68.79,68.86,87600.0,61.8784,61.9503,61.8784,61.9413,87600.0
2014-03-07 15:55:00,68.86,68.9,68.82,68.86,168600.0,61.9413,61.9773,61.9053,61.9413,168600.0
2014-03-10 09:30:00,68.61,68.67,68.2,68.67,21300.0,61.7164,61.7704,61.3476,61.7704,21300.0
2014-03-10 09:35:00,68.67,68.67,68.48,68.48,77100.0,61.7704,61.7704,61.5995,61.5995,77100.0
2014-03-10 09:40:00,68.56,68.71,68.53,68.7,9900.0,61.6715,61.8064,61.6445,61.7974,9900.0
2014-03-10 09:45:00,68.68,68.95,68.68,68.92,10500.0,61.7794,62.0223,61.7794,61.9953,10500.0
2014-03-10 09:50:00,68.93,68.93,68.69,68.7,11100.0,62.0043,62.0043,61.7884,61.7974,11100.0
2014-03-10 09:55:00,68.69,68.69,68.58,68.58,12000.0,61.7884,61.7884,61.6895,61.6895,12000.0
2014-03-10 10:00:00,68.63,68.63,68.48,68.48,3000.0,61.7344,61.7344,61.5995,61.5995,3000.0
2014-03-10 10:05:00,68.39,68.52,68.33,68.52,13800.0,61.5185,61.6355,61.4646,61.6355,13800.0
2014-03-10 10:10:00,68.5,68.58,68.42,68.42,6600.0,61.6175,61.6895,61.5455,61.5455,6600.0
2014-03-10 10:15:00,68.42,68.45,68.34,68.42,10500.0,61.5455,61.5725,61.4736,61.5455,10500.0
2014-03-10 10:20:00,68.38,68.47,68.37,68.47,7200.0,61.5096,61.5905,61.5006,61.5905,7200.0
2014-03-10 10:25:00,68.42,68.42,68.3,68.31,6000.0,61.5455,61.5455,61.4376,61.4466,6000.0
2014-03-10 10:30:00,68.33,68.33,68.26,68.26,3000.0,61.4646,61.4646,61.4016,61.4016,3000.0
2014-03-10 10:35:00,68.31,68.44,68.31,68.41,7800.0,61.4466,61.5635,61.4466,61.5365,7800.0
2014-03-10 10:40:00,68.4,68.41,68.3,68.38,12600.0,61.5275,61.5365,61.4376,61.5096,12600.0
2014-03-10 10:45:00,68.39,68.47,68.35,68.45,12900.0,61.5185,61.5905,61.4826,61.5725,12900.0
2014-03-10 10:50:00,68.4,68.42,68.39,68.39,4500.0,61.5275,61.5455,61.5185,61.5185,4500.0
2014-03-10 10:55:00,68.38,68.45,68.36,68.43,9600.0,61.5096,61.5725,61.4916,61.5545,9600.0
2014-03-10 11:00:00,68.43,68.43,68.32,68.36,15000.0,61.5545,61.5545,61.4556,61.4916,15000.0
2014-03-10 11:05:00,68.37,68.52,68.36,68.51,6600.0,61.5006,61.6355,61.4916,61.6265,6600.0
2014-03-10 11:10:00,68.5,68.5,68.42,68.46,12600.0,61.6175,61.6175,61.5455,61.5815,12600.0
2014-03-10 11:15:00,68.43,68.54,68.43,68.49,6300.0,61.5545,61.6535,61.5545,61.6085,6300.0
2014-03-10 11:20:00,68.53,68.66,68.53,68.66,6000.0,61.6445,61.7614,61.6445,61.7614,6000.0
2014-03-10 11:25:00,68.67,68.73,68.66,68.66,15600.0,61.7704,61.8244,61.7614,61.7614,15600.0
2014-03-10 11:30:00,68.65,68.67,68.62,68.62,7500.0,61.7524,61.7704,61.7254,61.7254,7500.0
2014-03-10 11:35:00,68.59,68.67,68.59,68.66,8700.0,61.6985,61.7704,61.6985,61.7614,8700.0
2014-03-10 11:40:00,68.62,68.68,68.61,68.67,8700.0,61.7254,61.7794,61.7164,61.7704,8700.0
2014-03-10 11:45:00,68.67,68.72,68.67,68.7,5700.0,61.7704,61.8154,61.7704,61.7974,5700.0
2014-03-10 11:50:00,68.67,68.67,68.53,68.56,6300.0,61.7704,61.7704,61.6445,61.6715,6300.0
2014-03-10 11:55:00,68.53,68.53,68.44,68.48,21900.0,61.6445,61.6445,61.5635,61.5995,21900.0
2014-03-10 12:00:00,68.44,68.47,68.44,68.46,3600.0,61.5635,61.5905,61.5635,61.5815,3600.0
2014-03-10 12:05:00,68.44,68.57,68.44,68.56,25200.0,61.5635,61.6805,61.5635,61.6715,25200.0
2014-03-10 12:10:00,68.54,68.56,68.5,68.52,34500.0,61.6535,61.6715,61.6175,61.6355,34500.0
2014-03-10 12:15:00,68.54,68.62,68.53,68.62,3000.0,61.6535,61.7254,61.6445,61.7254,3000.0
2014-03-10 12:20:00,68.63,68.67,68.63,68.63,7200.0,61.7344,61.7704,61.7344,61.7344,7200.0
2014-03-10 12:25:00,68.64,68.67,68.6,68.62,9300.0,61.7434,61.7704,61.7074,61.7254,9300.0
2014-03-10 12:30:00,68.67,68.7,68.67,68.67,5100.0,61.7704,61.7974,61.7704,61.7704,5100.0
2014-03-10 12:35:00,68.7,68.77,68.68,68.73,11100.0,61.7974,61.8604,61.7794,61.8244,11100.0
2014-03-10 12:40:00,68.74,68.74,68.68,68.7,5400.0,61.8334,61.8334,61.7794,61.7974,5400.0
2014-03-10 12:45:00,68.7,68.74,68.69,68.74,15900.0,61.7974,61.8334,61.7884,61.8334,15900.0
2014-03-10 12:50:00,68.72,68.77,68.72,68.75,10800.0,61.8154,61.8604,61.8154,61.8424,10800.0
2014-03-10 12:55:00,68.75,68.86,68.67,68.84,19500.0,61.8424,61.9413,61.7704,61.9233,19500.0
2014-03-10 13:00:00,68.83,68.83,68.78,68.83,13200.0,61.9143,61.9143,61.8694,61.9143,13200.0
2014-03-10 13:05:00,68.83,68.83,68.72,68.74,13800.0,61.9143,61.9143,61.8154,61.8334,13800.0
2014-03-10 13:10:00,68.72,68.73,68.69,68.69,4200.0,61.8154,61.8244,61.7884,61.7884,4200.0
2014-03-10 13:15:00,68.68,68.68,68.66,68.66,3300.0,61.7794,61.7794,61.7614,61.7614,3300.0
2014-03-10 13:20:00,68.67,68.68,68.64,68.67,10200.0,61.7704,61.7794,61.7434,61.7704,10200.0
2014-03-10 13:25:00,68.68,68.71,68.65,68.7,86100.0,61.7794,61.8064,61.7524,61.7974,86100.0
2014-03-10 13:30:00,68.69,68.69,68.58,68.58,8100.0,61.7884,61.7884,61.6895,61.6895,8100.0
2014-03-10 13:35:00,68.58,68.58,68.53,68.53,6300.0,61.6895,61.6895,61.6445,61.6445,6300.0
2014-03-10 13:40:00,68.53,68.57,68.53,68.56,7500.0,61.6445,61.6805,61.6445,61.6715,7500.0
2014-03-10 13:45:00,68.55,68.59,68.55,68.59,5400.0,61.6625,61.6985,61.6625,61.6985,5400.0
2014-03-10 13:50:00,68.57,68.57,68.55,68.55,5700.0,61.6805,61.6805,61.6625,61.6625,5700.0
2014-03-10 13:55:00,68.55,68.58,68.53,68.58,12300.0,61.6625,61.6895,61.6445,61.6895,12300.0
2014-03-10 14:00:00,68.55,68.59,68.55,68.55,11100.0,61.6625,61.6985,61.6625,61.6625,11100.0
2014-03-10 14:05:00,68.54,68.59,68.53,68.56,9300.0,61.6535,61.6985,61.6445,61.6715,9300.0
2014-03-10 14:10:00,68.6,68.6,68.56,68.59,9900.0,61.7074,61.7074,61.6715,61.6985,9900.0
2014-03-10 14:15:00,68.57,68.6,68.55,68.55,20100.0,61.6805,61.7074,61.6625,61.6625,20100.0
2014-03-10 14:20:00,68.55,68.63,68.55,68.6,12900.0,61.6625,61.7344,61.6625,61.7074,12900.0
2014-03-10 14:25:00,68.6,68.7,68.58,68.64,13800.0,61.7074,61.7974,61.6895,61.7434,13800.0
2014-03-10 14:30:00,68.67,68.68,68.61,68.61,15900.0,61.7704,61.7794,61.7164,61.7164,15900.0
2014-03-10 14:35:00,68.61,68.63,68.58,68.58,11700.0,61.7164,61.7344,61.6895,61.6895,11700.0
2014-03-10 14:40:00,68.58,68.58,68.5,68.5,30300.0,61.6895,61.6895,61.6175,61.6175,30300.0
2014-03-10 14:45:00,68.52,68.66,68.52,68.66,11100.0,61.6355,61.7614,61.6355,61.7614,11100.0
2014-03-10 14:50:00,68.64,68.64,68.55,68.55,17700.0,61.7434,61.7434,61.6625,61.6625,17700.0
2014-03-10 14:55:00,68.55,68.57,68.53,68.56,4200.0,61.6625,61.6805,61.6445,61.6715,4200.0
2014-03-10 15:00:00,68.55,68.57,68.51,68.54,12000.0,61.6625,61.6805,61.6265,61.6535,12000.0
2014-03-10 15:05:00,68.53,68.58,68.51,68.57,8100.0,61.6445,61.6895,61.6265,61.6805,8100.0
2014-03-10 15:10:00,68.6,68.63,68.55,68.56,26700.0,61.7074,61.7344,61.6625,61.6715,26700.0
2014-03-10 15:15:00,68.6,68.66,68.6,68.63,13800.0,61.7074,61.7614,61.7074,61.7344,13800.0
2014-03-10 15:20:00,68.64,68.69,68.63,68.69,16500.0,61.7434,61.7884,61.7344,61.7884,16500.0
2014-03-10 15:25:00,68.7,68.72,68.66,68.67,17100.0,61.7974,61.8154,61.7614,61.7704,17100.0
2014-03-10 15:30:00,68.71,68.71,68.65,68.68,12300.0,61.8064,61.8064,61.7524,61.7794,12300.0
2014-03-10 15:35:00,68.71,68.77,68.69,68.74,24900.0,61.8064,61.8604,61.7884,61.8334,24900.0
2014-03-10 15:40:00,68.74,68.74,68.66,68.68,19500.0,61.8334,61.8334,61.7614,61.7794,19500.0
2014-03-10 15:45:00,68.69,68.77,68.68,68.72,44400.0,61.7884,61.8604,61.7794,61.8154,44400.0
2014-03-10 15:50:00,68.73,68.73,68.66,68.67,70500.0,61.8244,61.8244,61.7614,61.7704,70500.0
2014-03-10 15:55:00,68.68,68.7,68.66,68.69,174900.0,61.7794,61.7974,61.7614,61.7884,174900.0
2014-03-11 09:30:00,68.75,68.92,68.54,68.54,29400.0,61.8424,61.9953,61.6535,61.6535,29400.0
2014-03-11 09:35:00,68.46,68.8,68.44,68.8,16500.0,61.5815,61.8874,61.5635,61.8874,16500.0
2014-03-11 09:40:00,68.81,68.99,68.67,68.78,22500.0,61.8963,62.0583,61.7704,61.8694,22500.0
2014-03-11 09:45:00,68.84,68.84,68.6,68.65,15000.0,61.9233,61.9233,61.7074,61.7524,15000.0
2014-03-11 09:50:00,68.6,68.62,68.54,68.58,9900.0,61.7074,61.7254,61.6535,61.6895,9900.0
2014-03-11 09:55:00,68.55,68.64,68.55,68.64,8100.0,61.6625,61.7434,61.6625,61.7434,8100.0
2014-03-11 10:00:00,68.6,68.67,68.51,68.51,27900.0,61.7074,61.7704,61.6265,61.6265,27900.0
2014-03-11 10:05:00,68.59,68.59,68.49,68.54,42600.0,61.6985,61.6985,61.6085,61.6535,42600.0
2014-03-11 10:10:00,68.53,68.6,68.53,68.58,8700.0,61.6445,61.7074,61.6445,61.6895,8700.0
2014-03-11 10:15:00,68.57,68.62,68.53,68.62,16200.0,61.6805,61.7254,61.6445,61.7254,16200.0
2014-03-11 10:20:00,68.68,68.7,68.56,68.56,9600.0,61.7794,61.7974,61.6715,61.6715,9600.0
2014-03-11 10:25:00,68.58,68.6,68.55,68.58,16500.0,61.6895,61.7074,61.6625,61.6895,16500.0
2014-03-11 10:30:00,68.61,68.7,68.61,68.63,6300.0,61.7164,61.7974,61.7164,61.7344,6300.0
2014-03-11 10:35:00,68.68,68.73,68.64,68.65,11100.0,61.7794,61.8244,61.7434,61.7524,11100.0
2014-03-11 10:40:00,68.66,68.7,68.66,68.68,6000.0,61.7614,61.7974,61.7614,61.7794,6000.0
2014-03-11 10:45:00,68.67,68.72,68.64,68.72,9300.0,61.7704,61.8154,61.7434,61.8154,9300.0
2014-03-11 10:50:00,68.74,68.91,68.74,68.91,9900.0,61.8334,61.9863,61.8334,61.9863,9900.0
2014-03-11 10:55:00,68.95,68.95,68.81,68.83,15900.0,62.0223,62.0223,61.8963,61.9143,15900.0
2014-03-11 11:00:00,68.83,68.83,68.76,68.78,14400.0,61.9143,61.9143,61.8514,61.8694,14400.0
2014-03-11 11:05:00,68.77,68.87,68.77,68.81,24300.0,61.8604,61.9503,61.8604,61.8963,24300.0
2014-03-11 11:10:00,68.83,68.89,68.82,68.89,2100.0,61.9143,61.9683,61.9053,61.9683,2100.0
2014-03-11 11:15:00,68.88,68.9,68.84,68.84,2100.0,61.9593,61.9773,61.9233,61.9233,2100.0
2014-03-11 11:20:00,68.88,68.91,68.88,68.9,3300.0,61.9593,61.9863,61.9593,61.9773,3300.0
2014-03-11 11:25:00,68.91,68.94,68.9,68.92,2700.0,61.9863,62.0133,61.9773,61.9953,2700.0
2014-03-11 11:30:00,68.9,68.92,68.84,68.84,5400.0,61.9773,61.9953,61.9233,61.9233,5400.0
2014-03-11 11:35:00,68.85,68.85,68.74,68.79,16500.0,61.9323,61.9323,61.8334,61.8784,16500.0
2014-03-11 11:40:00,68.8,68.85,68.67,68.7,24000.0,61.8874,61.9323,61.7704,61.7974,24000.0
2014-03-11 11:45:00,68.67,68.78,68.66,68.75,7500.0,61.7704,61.8694,61.7614,61.8424,7500.0
2014-03-11 11:50:00,68.78,68.78,68.73,68.73,3900.0,61.8694,61.8694,61.8244,61.8244,3900.0
2014-03-11 11:55:00,68.69,68.81,68.69,68.76,13800.0,61.7884,61.8963,61.7884,61.8514,13800.0
2014-03-11 12:00:00,68.73,68.73,68.65,68.73,6300.0,61.8244,61.8244,61.7524,61.8244,6300.0
2014-03-11 12:05:00,68.72,68.78,68.65,68.68,7200.0,61.8154,61.8694,61.7524,61.7794,7200.0
2014-03-11 12:10:00,68.69,68.69,68.61,68.66,1800.0,61.7884,61.7884,61.7164,61.7614,1800.0
2014-03-11 12:15:00,68.65,68.65,68.54,68.56,35100.0,61.7524,61.7524,61.6535,61.6715,35100.0
2014-03-11 12:20:00,68.58,68.62,68.57,68.62,27900.0,61.6895,61.7254,61.6805,61.7254,27900.0
2014-03-11 12:25:00,68.57,68.66,68.56,68.6,54300.0,61.6805,61.7614,61.6715,61.7074,54300.0
2014-03-11 12:30:00,68.59,68.61,68.54,68.61,21300.0,61.6985,61.7164,61.6535,61.7164,21300.0
2014-03-11 12:35:00,68.62,68.65,68.54,68.63,82200.0,61.7254,61.7524,61.6535,61.7344,82200.0
2014-03-11 12:40:00,68.61,68.63,68.53,68.56,72900.0,61.7164,61.7344,61.6445,61.6715,72900.0
2014-03-11 12:45:00,68.55,68.58,68.54,68.54,2100.0,61.6625,61.6895,61.6535,61.6535,2100.0
2014-03-11 12:50:00,68.58,68.59,68.57,68.58,3300.0,61.6895,61.6985,61.6805,61.6895,3300.0
2014-03-11 12:55:00,68.57,68.58,68.48,68.48,10800.0,61.6805,61.6895,61.5995,61.5995,10800.0
2014-03-11 13:00:00,68.48,68.48,68.38,68.4,14400.0,61.5995,61.5995,61.5096,61.5275,14400.0
2014-03-11 13:05:00,68.38,68.43,68.34,68.43,9300.0,61.5096,61.5545,61.4736,61.5545,9300.0
2014-03-11 13:10:00,68.4,68.47,68.4,68.47,900.0,61.5275,61.5905,61.5275,61.5905,900.0
2014-03-11 13:15:00,68.45,68.49,68.43,68.43,5700.0,61.5725,61.6085,61.5545,61.5545,5700.0
2014-03-11 13:20:00,68.45,68.47,68.39,68.4,8700.0,61.5725,61.5905,61.5185,61.5275,8700.0
2014-03-11 13:25:00,68.43,68.43,68.33,68.35,9000.0,61.5545,61.5545,61.4646,61.4826,9000.0
2014-03-11 13:30:00,68.35,68.39,68.35,68.39,7800.0,61.4826,61.5185,61.4826,61.5185,7800.0
2014-03-11 13:35:00,68.44,68.5,68.44,68.46,4500.0,61.5635,61.6175,61.5635,61.5815,4500.0
2014-03-11 13:40:00,68.46,68.52,68.46,68.5,6300.0,61.5815,61.6355,61.5815,61.6175,6300.0
2014-03-11 13:45:00,68.47,68.51,68.44,68.51,4500.0,61.5905,61.6265,61.5635,61.6265,4500.0
2014-03-11 13:50:00,68.51,68.51,68.49,68.49,3600.0,61.6265,61.6265,61.6085,61.6085,3600.0
2014-03-11 13:55:00,68.49,68.51,68.45,68.48,13800.0,61.6085,61.6265,61.5725,61.5995,13800.0
2014-03-11 14:00:00,68.48,68.52,68.46,68.47,30000.0,61.5995,61.6355,61.5815,61.5905,30000.0
2014-03-11 14:05:00,68.48,68.48,68.44,68.44,4800.0,61.5995,61.5995,61.5635,61.5635,4800.0
2014-03-11 14:10:00,68.44,68.44,68.41,68.41,2400.0,61.5635,61.5635,61.5365,61.5365,2400.0
2014-03-11 14:15:00,68.42,68.42,68.37,68.4,4500.0,61.5455,61.5455,61.5006,61.5275,4500.0
2014-03-11 14:20:00,68.4,68.41,68.36,68.38,8700.0,61.5275,61.5365,61.4916,61.5096,8700.0
2014-03-11 14:25:00,68.42,68.43,68.42,68.43,3000.0,61.5455,61.5545,61.5455,61.5545,3000.0
2014-03-11 14:30:00,68.41,68.41,68.32,68.34,10500.0,61.5365,61.5365,61.4556,61.4736,10500.0
2014-03-11 14:35:00,68.34,68.37,68.32,68.35,4500.0,61.4736,61.5006,61.4556,61.4826,4500.0
2014-03-11 14:40:00,68.32,68.38,68.32,68.38,10200.0,61.4556,61.5096,61.4556,61.5096,10200.0
2014-03-11 14:45:00,68.38,68.44,68.35,68.43,11400.0,61.5096,61.5635,61.4826,61.5545,11400.0
2014-03-11 14:50:00,68.43,68.43,68.36,68.42,7200.0,61.5545,61.5545,61.4916,61.5455,7200.0
2014-03-11 14:55:00,68.42,68.45,68.39,68.45,27000.0,61.5455,61.5725,61.5185,61.5725,27000.0
2014-03-11 15:00:00,68.44,68.44,68.35,68.38,21900.0,61.5635,61.5635,61.4826,61.5096,21900.0
2014-03-11 15:05:00,68.38,68.39,68.32,68.33,9600.0,61.5096,61.5185,61.4556,61.4646,9600.0
2014-03-11 15:10:00,68.33,68.33,68.27,68.33,10200.0,61.4646,61.4646,61.4106,61.4646,10200.0
2014-03-11 15:15:00,68.34,68.4,68.34,68.38,6300.0,61.4736,61.5275,61.4736,61.5096,6300.0
2014-03-11 15:20:00,68.34,68.46,68.34,68.41,13500.0,61.4736,61.5815,61.4736,61.5365,13500.0
2014-03-11 15:25:00,68.42,68.42,68.37,68.37,3900.0,61.5455,61.5455,61.5006,61.5006,3900.0
2014-03-11 15:30:00,68.37,68.48,68.37,68.43,10200.0,61.5006,61.5995,61.5006,61.5545,10200.0
2014-03-11 15:35:00,68.45,68.48,68.4,68.43,9300.0,61.5725,61.5995,61.5275,61.5545,9300.0
2014-03-11 15:40:00,68.44,68.51,68.43,68.46,13500.0,61.5635,61.6265,61.5545,61.5815,13500.0
2014-03-11 15:45:00,68.42,68.42,68.34,68.34,22800.0,61.5455,61.5455,61.4736,61.4736,22800.0
2014-03-11 15:50:00,68.35,68.43,68.34,68.42,29400.0,61.4826,61.5545,61.4736,61.5455,29400.0
2014-03-11 15:55:00,68.39,68.46,68.35,68.36,116400.0,61.5185,61.5815,61.4826,61.4916,116400.0
2014-03-12 09:30:00,68.0,68.05,67.76,68.05,15600.0,61.1677,61.2127,60.9518,61.2127,15600.0
2014-03-12 09:35:00,68.04,68.23,67.86,68.01,21600.0,61.2037,61.3746,61.0418,61.1767,21600.0
2014-03-12 09:40:00,68.01,68.09,67.9,68.09,7500.0,61.1767,61.2487,61.0778,61.2487,7500.0
2014-03-12 09:45:00,68.0,68.07,67.85,67.85,18600.0,61.1677,61.2307,61.0328,61.0328,18600.0
2014-03-12 09:50:00,67.93,68.01,67.85,67.87,11100.0,61.1048,61.1767,61.0328,61.0508,11100.0
2014-03-12 09:55:00,67.87,67.92,67.82,67.82,7500.0,61.0508,61.0958,61.0058,61.0058,7500.0
2014-03-12 10:00:00,67.88,68.04,67.76,68.04,15600.0,61.0598,61.2037,60.9518,61.2037,15600.0
2014-03-12 10:05:00,68.0,68.02,67.86,68.02,23100.0,61.1677,61.1857,61.0418,61.1857,23100.0
2014-03-12 10:10:00,68.06,68.06,67.89,67.89,21300.0,61.2217,61.2217,61.0688,61.0688,21300.0
2014-03-12 10:15:00,67.91,68.01,67.81,67.81,64500.0,61.0868,61.1767,60.9968,60.9968,64500.0
2014-03-12 10:20:00,67.81,68.03,67.77,68.01,10800.0,60.9968,61.1947,60.9608,61.1767,10800.0
2014-03-12 10:25:00,68.07,68.11,68.07,68.11,600.0,61.2307,61.2667,61.2307,61.2667,600.0
2014-03-12 10:30:00,68.11,68.18,68.07,68.11,17400.0,61.2667,61.3296,61.2307,61.2667,17400.0
2014-03-12 10:35:00,68.12,68.2,68.1,68.1,22200.0,61.2757,61.3476,61.2577,61.2577,22200.0
2014-03-12 10:40:00,68.11,68.13,68.02,68.06,21900.0,61.2667,61.2847,61.1857,61.2217,21900.0
2014-03-12 10:45:00,68.1,68.1,67.98,68.0,33000.0,61.2577,61.2577,61.1497,61.1677,33000.0
2014-03-12 10:50:00,68.02,68.14,68.0,68.14,14700.0,61.1857,61.2937,61.1677,61.2937,14700.0
2014-03-12 10:55:00,68.12,68.21,68.06,68.08,41100.0,61.2757,61.3566,61.2217,61.2397,41100.0
2014-03-12 11:00:00,68.09,68.18,68.02,68.04,59400.0,61.2487,61.3296,61.1857,61.2037,59400.0
2014-03-12 11:05:00,68.04,68.11,67.98,67.98,60900.0,61.2037,61.2667,61.1497,61.1497,60900.0
2014-03-12 11:10:00,67.99,68.03,67.83,67.88,54900.0,61.1587,61.1947,61.0148,61.0598,54900.0
2014-03-12 11:15:00,67.86,68.07,67.85,68.01,40200.0,61.0418,61.2307,61.0328,61.1767,40200.0
2014-03-12 11:20:00,67.99,68.16,67.97,68.16,10800.0,61.1587,61.3117,61.1407,61.3117,10800.0
2014-03-12 11:25:00,68.18,68.23,68.18,68.23,4500.0,61.3296,61.3746,61.3296,61.3746,4500.0
2014-03-12 11:30:00,68.21,68.3,68.21,68.21,12300.0,61.3566,61.4376,61.3566,61.3566,12300.0
2014-03-12 11:35:00,68.21,68.24,68.19,68.19,3900.0,61.3566,61.3836,61.3386,61.3386,3900.0
2014-03-12 11:40:00,68.23,68.29,68.21,68.24,12300.0,61.3746,61.4286,61.3566,61.3836,12300.0
2014-03-12 11:45:00,68.24,68.24,68.24,68.24,1200.0,61.3836,61.3836,61.3836,61.3836,1200.0
2014-03-12 11:50:00,68.24,68.24,68.19,68.22,6300.0,61.3836,61.3836,61.3386,61.3656,6300.0
2014-03-12 11:55:00,68.22,68.22,67.99,67.99,15300.0,61.3656,61.3656,61.1587,61.1587,15300.0
2014-03-12 12:00:00,68.08,68.15,67.99,68.15,8700.0,61.2397,61.3027,61.1587,61.3027,8700.0
2014-03-12 12:05:00,68.21,68.25,68.18,68.18,4800.0,61.3566,61.3926,61.3296,61.3296,4800.0
2014-03-12 12:10:00,68.11,68.17,68.11,68.15,4500.0,61.2667,61.3207,61.2667,61.3027,4500.0
2014-03-12 12:15:00,68.16,68.21,68.09,68.1,6300.0,61.3117,61.3566,61.2487,61.2577,6300.0
2014-03-12 12:20:00,68.13,68.2,68.12,68.2,6300.0,61.2847,61.3476,61.2757,61.3476,6300.0
2014-03-12 12:25:00,68.16,68.17,68.11,68.11,4500.0,61.3117,61.3207,61.2667,61.2667,4500.0
2014-03-12 12:30:00,68.15,68.18,68.05,68.09,9900.0,61.3027,61.3296,61.2127,61.2487,9900.0
2014-03-12 12:35:00,68.13,68.14,68.07,68.07,5100.0,61.2847,61.2937,61.2307,61.2307,5100.0
2014-03-12 12:40:00,68.06,68.17,68.05,68.15,8400.0,61.2217,61.3207,61.2127,61.3027,8400.0
2014-03-12 12:45:00,68.16,68.16,68.11,68.11,5100.0,61.3117,61.3117,61.2667,61.2667,5100.0
2014-03-12 12:50:00,68.09,68.14,68.01,68.02,13800.0,61.2487,61.2937,61.1767,61.1857,13800.0
2014-03-12 12:55:00,68.06,68.12,68.02,68.04,33000.0,61.2217,61.2757,61.1857,61.2037,33000.0
2014-03-12 13:00:00,68.03,68.06,67.97,68.0,39900.0,61.1947,61.2217,61.1407,61.1677,39900.0
2014-03-12 13:05:00,68.01,68.02,67.98,68.0,7200.0,61.1767,61.1857,61.1497,61.1677,7200.0
2014-03-12 13:10:00,67.97,68.0,67.91,67.91,4500.0,61.1407,61.1677,61.0868,61.0868,4500.0
2014-03-12 13:15:00,67.93,68.0,67.93,68.0,9300.0,61.1048,61.1677,61.1048,61.1677,9300.0
2014-03-12 13:20:00,67.99,67.99,67.92,67.92,5400.0,61.1587,61.1587,61.0958,61.0958,5400.0
2014-03-12 13:25:00,67.91,67.98,67.91,67.98,3900.0,61.0868,61.1497,61.0868,61.1497,3900.0
2014-03-12 13:30:00,67.99,68.03,67.99,68.01,7500.0,61.1587,61.1947,61.1587,61.1767,7500.0
2014-03-12 13:35:00,68.02,68.03,68.0,68.01,12600.0,61.1857,61.1947,61.1677,61.1767,12600.0
2014-03-12 13:40:00,68.0,68.01,67.97,67.99,10800.0,61.1677,61.1767,61.1407,61.1587,10800.0
2014-03-12 13:45:00,68.04,68.04,67.97,67.98,11400.0,61.2037,61.2037,61.1407,61.1497,11400.0
2014-03-12 13:50:00,67.98,68.0,67.96,67.96,6600.0,61.1497,61.1677,61.1318,61.1318,6600.0
2014-03-12 13:55:00,67.95,68.01,67.95,68.0,6600.0,61.1228,61.1767,61.1228,61.1677,6600.0
2014-03-12 14:00:00,68.01,68.03,67.99,68.0,28800.0,61.1767,61.1947,61.1587,61.1677,28800.0
2014-03-12 14:05:00,68.01,68.01,67.93,67.93,8700.0,61.1767,61.1767,61.1048,61.1048,8700.0
2014-03-12 14:10:00,67.94,67.94,67.89,67.89,8100.0,61.1138,61.1138,61.0688,61.0688,8100.0
2014-03-12 14:15:00,67.88,67.96,67.88,67.96,7800.0,61.0598,61.1318,61.0598,61.1318,7800.0
2014-03-12 14:20:00,67.99,68.0,67.95,68.0,5400.0,61.1587,61.1677,61.1228,61.1677,5400.0
2014-03-12 14:25:00,68.01,68.01,67.91,67.97,11400.0,61.1767,61.1767,61.0868,61.1407,11400.0
2014-03-12 14:30:00,68.0,68.02,67.95,67.95,8400.0,61.1677,61.1857,61.1228,61.1228,8400.0
2014-03-12 14:35:00,67.95,68.01,67.95,67.96,9600.0,61.1228,61.1767,61.1228,61.1318,9600.0
2014-03-12 14:40:00,67.95,68.01,67.95,67.99,10200.0,61.1228,61.1767,61.1228,61.1587,10200.0
2014-03-12 14:45:00,68.01,68.02,67.98,67.99,12600.0,61.1767,61.1857,61.1497,61.1587,12600.0
2014-03-12 14:50:00,68.01,68.01,67.95,67.97,8400.0,61.1767,61.1767,61.1228,61.1407,8400.0
2014-03-12 14:55:00,67.97,67.99,67.95,67.95,13200.0,61.1407,61.1587,61.1228,61.1228,13200.0
2014-03-12 15:00:00,67.97,67.98,67.93,67.97,30900.0,61.1407,61.1497,61.1048,61.1407,30900.0
2014-03-12 15:05:00,67.98,68.01,67.95,67.98,20100.0,61.1497,61.1767,61.1228,61.1497,20100.0
2014-03-12 15:10:00,67.98,67.98,67.93,67.97,21300.0,61.1497,61.1497,61.1048,61.1407,21300.0
2014-03-12 15:15:00,67.98,68.0,67.93,68.0,16500.0,61.1497,61.1677,61.1048,61.1677,16500.0
2014-03-12 15:20:00,67.98,68.06,67.97,67.99,15000.0,61.1497,61.2217,61.1407,61.1587,15000.0
2014-03-12 15:25:00,68.01,68.06,68.0,68.03,16800.0,61.1767,61.2217,61.1677,61.1947,16800.0
2014-03-12 15:30:00,68.03,68.05,68.01,68.04,21900.0,61.1947,61.2127,61.1767,61.2037,21900.0
2014-03-12 15:35:00,68.04,68.17,68.02,68.14,41100.0,61.2037,61.3207,61.1857,61.2937,41100.0
2014-03-12 15:40:00,68.16,68.17,68.1,68.15,19500.0,61.3117,61.3207,61.2577,61.3027,19500.0
2014-03-12 15:45:00,68.14,68.16,68.06,68.13,19500.0,61.2937,61.3117,61.2217,61.2847,19500.0
2014-03-12 15:50:00,68.14,68.2,68.13,68.14,25800.0,61.2937,61.3476,61.2847,61.2937,25800.0
2014-03-12 15:55:00,68.13,68.14,68.07,68.09,91200.0,61.2847,61.2937,61.2307,61.2487,91200.0
2014-03-13 09:30:00,68.34,68.55,68.34,68.53,14100.0,61.4736,61.6625,61.4736,61.6445,14100.0
2014-03-13 09:35:00,68.53,68.7,68.53,68.66,4500.0,61.6445,61.7974,61.6445,61.7614,4500.0
2014-03-13 09:40:00,68.66,68.73,68.59,68.69,8100.0,61.7614,61.8244,61.6985,61.7884,8100.0
2014-03-13 09:45:00,68.63,68.71,68.61,68.61,8400.0,61.7344,61.8064,61.7164,61.7164,8400.0
2014-03-13 09:50:00,68.61,68.63,68.46,68.48,36000.0,61.7164,61.7344,61.5815,61.5995,36000.0
2014-03-13 09:55:00,68.42,68.53,68.4,68.51,7800.0,61.5455,61.6445,61.5275,61.6265,7800.0
2014-03-13 10:00:00,68.58,68.58,68.39,68.51,12900.0,61.6895,61.6895,61.5185,61.6265,12900.0
2014-03-13 10:05:00,68.47,68.47,68.42,68.43,3000.0,61.5905,61.5905,61.5455,61.5545,3000.0
2014-03-13 10:10:00,68.39,68.39,68.31,68.37,9300.0,61.5185,61.5185,61.4466,61.5006,9300.0
2014-03-13 10:15:00,68.42,68.55,68.41,68.52,22500.0,61.5455,61.6625,61.5365,61.6355,22500.0
2014-03-13 10:20:00,68.5,68.58,68.5,68.55,8400.0,61.6175,61.6895,61.6175,61.6625,8400.0
2014-03-13 10:25:00,68.53,68.53,68.42,68.52,4800.0,61.6445,61.6445,61.5455,61.6355,4800.0
2014-03-13 10:30:00,68.47,68.56,68.47,68.56,1800.0,61.5905,61.6715,61.5905,61.6715,1800.0
2014-03-13 10:35:00,68.52,68.52,68.41,68.41,7800.0,61.6355,61.6355,61.5365,61.5365,7800.0
2014-03-13 10:40:00,68.38,68.38,68.31,68.31,4800.0,61.5096,61.5096,61.4466,61.4466,4800.0
2014-03-13 10:45:00,68.29,68.3,68.23,68.25,24900.0,61.4286,61.4376,61.3746,61.3926,24900.0
2014-03-13 10:50:00,68.26,68.36,68.26,68.26,21900.0,61.4016,61.4916,61.4016,61.4016,21900.0
2014-03-13 10:55:00,68.26,68.27,68.21,68.25,6300.0,61.4016,61.4106,61.3566,61.3926,6300.0
2014-03-13 11:00:00,68.22,68.25,68.16,68.23,7800.0,61.3656,61.3926,61.3117,61.3746,7800.0
2014-03-13 11:05:00,68.2,68.21,68.12,68.21,6600.0,61.3476,61.3566,61.2757,61.3566,6600.0
2014-03-13 11:10:00,68.21,68.21,68.15,68.21,8100.0,61.3566,61.3566,61.3027,61.3566,8100.0
2014-03-13 11:15:00,68.21,68.36,68.19,68.29,8100.0,61.3566,61.4916,61.3386,61.4286,8100.0
2014-03-13 11:20:00,68.28,68.28,68.18,68.18,4500.0,61.4196,61.4196,61.3296,61.3296,4500.0
2014-03-13 11:25:00,68.16,68.17,68.02,68.02,20400.0,61.3117,61.3207,61.1857,61.1857,20400.0
2014-03-13 11:30:00,68.03,68.17,68.02,68.16,7200.0,61.1947,61.3207,61.1857,61.3117,7200.0
2014-03-13 11:35:00,68.15,68.24,68.15,68.24,7800.0,61.3027,61.3836,61.3027,61.3836,7800.0
2014-03-13 11:40:00,68.21,68.31,68.21,68.23,4800.0,61.3566,61.4466,61.3566,61.3746,4800.0
2014-03-13 11:45:00,68.2,68.23,68.2,68.23,6900.0,61.3476,61.3746,61.3476,61.3746,6900.0
2014-03-13 11:50:00,68.19,68.19,68.12,68.16,6000.0,61.3386,61.3386,61.2757,61.3117,6000.0
2014-03-13 11:55:00,68.16,68.16,68.1,68.1,3900.0,61.3117,61.3117,61.2577,61.2577,3900.0
2014-03-13 12:00:00,68.08,68.11,68.08,68.09,6600.0,61.2397,61.2667,61.2397,61.2487,6600.0
2014-03-13 12:05:00,68.09,68.1,68.03,68.04,6300.0,61.2487,61.2577,61.1947,61.2037,6300.0
2014-03-13 12:10:00,68.04,68.04,67.96,67.96,6000.0,61.2037,61.2037,61.1318,61.1318,6000.0
2014-03-13 12:15:00,67.93,67.94,67.88,67.88,2100.0,61.1048,61.1138,61.0598,61.0598,2100.0
2014-03-13 12:20:00,67.84,67.84,67.77,67.77,7200.0,61.0238,61.0238,60.9608,60.9608,7200.0
2014-03-13 12:25:00,67.78,67.82,67.74,67.76,5400.0,60.9698,61.0058,60.9339,60.9518,5400.0
2014-03-13 12:30:00,67.75,67.88,67.75,67.88,11400.0,60.9429,61.0598,60.9429,61.0598,11400.0
2014-03-13 12:35:00,67.83,67.83,67.68,67.69,16500.0,61.0148,61.0148,60.8799,60.8889,16500.0
2014-03-13 12:40:00,67.67,67.81,67.67,67.8,13500.0,60.8709,60.9968,60.8709,60.9878,13500.0
2014-03-13 12:45:00,67.77,67.77,67.72,67.74,5100.0,60.9608,60.9608,60.9159,60.9339,5100.0
2014-03-13 12:50:00,67.75,67.75,67.68,67.71,3900.0,60.9429,60.9429,60.8799,60.9069,3900.0
2014-03-13 12:55:00,67.71,67.71,67.63,67.69,8100.0,60.9069,60.9069,60.8349,60.8889,8100.0
2014-03-13 13:00:00,67.69,67.69,67.52,67.56,21900.0,60.8889,60.8889,60.736,60.7719,21900.0
2014-03-13 13:05:00,67.52,67.62,67.45,67.62,25200.0,60.736,60.8259,60.673,60.8259,25200.0
2014-03-13 13:10:00,67.63,67.69,67.59,67.69,10200.0,60.8349,60.8889,60.7989,60.8889,10200.0
2014-03-13 13:15:00,67.69,67.7,67.61,67.62,12300.0,60.8889,60.8979,60.8169,60.8259,12300.0
2014-03-13 13:20:00,67.58,67.66,67.55,67.6,10200.0,60.7899,60.8619,60.7629,60.8079,10200.0
2014-03-13 13:25:00,67.64,67.7,67.63,67.68,12600.0,60.8439,60.8979,60.8349,60.8799,12600.0
2014-03-13 13:30:00,67.71,67.72,67.64,67.64,6900.0,60.9069,60.9159,60.8439,60.8439,6900.0
2014-03-13 13:35:00,67.58,67.65,67.58,67.65,6600.0,60.7899,60.8529,60.7899,60.8529,6600.0
2014-03-13 13:40:00,67.61,67.64,67.59,67.63,5700.0,60.8169,60.8439,60.7989,60.8349,5700.0
2014-03-13 13:45:00,67.66,67.69,67.63,67.65,6300.0,60.8619,60.8889,60.8349,60.8529,6300.0
2014-03-13 13:50:00,67.65,67.7,67.6,67.61,13200.0,60.8529,60.8979,60.8079,60.8169,13200.0
2014-03-13 13:55:00,67.6,67.63,67.5,67.63,9300.0,60.8079,60.8349,60.718,60.8349,9300.0
2014-03-13 14:00:00,67.64,67.65,67.6,67.61,6900.0,60.8439,60.8529,60.8079,60.8169,6900.0
2014-03-13 14:05:00,67.56,67.61,67.45,67.45,9000.0,60.7719,60.8169,60.673,60.673,9000.0
2014-03-13 14:10:00,67.49,67.52,67.47,67.47,9300.0,60.709,60.736,60.691,60.691,9300.0
2014-03-13 14:15:00,67.49,67.5,67.45,67.46,11100.0,60.709,60.718,60.673,60.682,11100.0
2014-03-13 14:20:00,67.46,67.51,67.44,67.45,8400.0,60.682,60.727,60.664,60.673,8400.0
2014-03-13 14:25:00,67.45,67.51,67.43,67.45,9900.0,60.673,60.727,60.655,60.673,9900.0
2014-03-13 14:30:00,67.45,67.51,67.44,67.51,24600.0,60.673,60.727,60.664,60.727,24600.0
2014-03-13 14:35:00,67.5,67.5,67.41,67.41,9300.0,60.718,60.718,60.637,60.637,9300.0
2014-03-13 14:40:00,67.44,67.54,67.44,67.5,21300.0,60.664,60.754,60.664,60.718,21300.0
2014-03-13 14:45:00,67.52,67.54,67.42,67.45,11400.0,60.736,60.754,60.646,60.673,11400.0
2014-03-13 14:50:00,67.47,67.5,67.46,67.46,6900.0,60.691,60.718,60.682,60.682,6900.0
2014-03-13 14:55:00,67.45,67.51,67.44,67.45,6300.0,60.673,60.727,60.664,60.673,6300.0
2014-03-13 15:00:00,67.48,67.57,67.45,67.51,18600.0,60.7,60.7809,60.673,60.727,18600.0
2014-03-13 15:05:00,67.49,67.49,67.39,67.4,11700.0,60.709,60.709,60.619,60.628,11700.0
2014-03-13 15:10:00,67.43,67.49,67.42,67.44,18300.0,60.655,60.709,60.646,60.664,18300.0
2014-03-13 15:15:00,67.43,67.47,67.4,67.4,14100.0,60.655,60.691,60.628,60.628,14100.0
2014-03-13 15:20:00,67.38,67.42,67.25,67.38,24900.0,60.61,60.646,60.4931,60.61,24900.0
2014-03-13 15:25:00,67.39,67.43,67.38,67.43,11400.0,60.619,60.655,60.61,60.655,11400.0
2014-03-13 15:30:00,67.43,67.44,67.38,67.43,11400.0,60.655,60.664,60.61,60.655,11400.0
2014-03-13 15:35:00,67.43,67.5,67.42,67.46,16500.0,60.655,60.718,60.646,60.682,16500.0
2014-03-13 15:40:00,67.51,67.55,67.5,67.54,13500.0,60.727,60.7629,60.718,60.754,13500.0
2014-03-13 15:45:00,67.55,67.57,67.49,67.53,20700.0,60.7629,60.7809,60.709,60.745,20700.0
2014-03-13 15:50:00,67.54,67.56,67.44,67.49,30900.0,60.754,60.7719,60.664,60.709,30900.0
2014-03-13 15:55:00,67.5,67.5,67.33,67.4,77700.0,60.718,60.718,60.5651,60.628,77700.0
2014-03-14 09:30:00,67.33,67.42,67.08,67.35,36000.0,60.5651,60.646,60.3402,60.583,36000.0
2014-03-14 09:35:00,67.36,67.55,67.36,67.36,23700.0,60.592,60.7629,60.592,60.592,23700.0
2014-03-14 09:40:00,67.41,67.62,67.41,67.6,21900.0,60.637,60.8259,60.637,60.8079,21900.0
2014-03-14 09:45:00,67.65,67.73,67.51,67.51,18000.0,60.8529,60.9249,60.727,60.727,18000.0
2014-03-14 09:50:00,67.52,67.53,67.36,67.4,34200.0,60.736,60.745,60.592,60.628,34200.0
2014-03-14 09:55:00,67.4,67.41,67.34,67.34,5100.0,60.628,60.637,60.574,60.574,5100.0
2014-03-14 10:00:00,67.35,67.46,67.34,67.37,14400.0,60.583,60.682,60.574,60.601,14400.0
2014-03-14 10:05:00,67.39,67.67,67.39,67.62,11100.0,60.619,60.8709,60.619,60.8259,11100.0
2014-03-14 10:10:00,67.62,67.69,67.62,67.63,9300.0,60.8259,60.8889,60.8259,60.8349,9300.0
2014-03-14 10:15:00,67.63,67.69,67.52,67.65,9000.0,60.8349,60.8889,60.736,60.8529,9000.0
2014-03-14 10:20:00,67.65,67.71,67.52,67.53,8400.0,60.8529,60.9069,60.736,60.745,8400.0
2014-03-14 10:25:00,67.56,67.7,67.56,67.65,8100.0,60.7719,60.8979,60.7719,60.8529,8100.0
2014-03-14 10:30:00,67.7,67.7,67.56,67.56,10800.0,60.8979,60.8979,60.7719,60.7719,10800.0
2014-03-14 10:35:00,67.58,67.72,67.58,67.66,26100.0,60.7899,60.9159,60.7899,60.8619,26100.0
2014-03-14 10:40:00,67.67,67.71,67.63,67.63,22200.0,60.8709,60.9069,60.8349,60.8349,22200.0
2014-03-14 10:45:00,67.63,67.64,67.56,67.57,6300.0,60.8349,60.8439,60.7719,60.7809,6300.0
2014-03-14 10:50:00,67.57,67.6,67.45,67.45,6600.0,60.7809,60.8079,60.673,60.673,6600.0
2014-03-14 10:55:00,67.45,67.5,67.43,67.43,6900.0,60.673,60.718,60.655,60.655,6900.0
2014-03-14 11:00:00,67.46,67.52,67.42,67.45,12600.0,60.682,60.736,60.646,60.673,12600.0
2014-03-14 11:05:00,67.48,67.51,67.41,67.44,12300.0,60.7,60.727,60.637,60.664,12300.0
2014-03-14 11:10:00,67.44,67.44,67.39,67.44,4200.0,60.664,60.664,60.619,60.664,4200.0
2014-03-14 11:15:00,67.4,67.45,67.34,67.37,28800.0,60.628,60.673,60.574,60.601,28800.0
2014-03-14 11:20:00,67.4,67.4,67.33,67.37,17700.0,60.628,60.628,60.5651,60.601,17700.0
2014-03-14 11:25:00,67.41,67.43,67.36,67.43,10500.0,60.637,60.655,60.592,60.655,10500.0
2014-03-14 11:30:00,67.42,67.54,67.42,67.5,14700.0,60.646,60.754,60.646,60.718,14700.0
2014-03-14 11:35:00,67.52,67.62,67.44,67.6,17100.0,60.736,60.8259,60.664,60.8079,17100.0
2014-03-14 11:40:00,67.62,67.75,67.58,67.71,28200.0,60.8259,60.9429,60.7899,60.9069,28200.0
2014-03-14 11:45:00,67.73,67.91,67.73,67.88,29700.0,60.9249,61.0868,60.9249,61.0598,29700.0
2014-03-14 11:50:00,67.92,68.04,67.86,67.91,11100.0,61.0958,61.2037,61.0418,61.0868,11100.0
2014-03-14 11:55:00,67.9,67.92,67.87,67.92,5700.0,61.0778,61.0958,61.0508,61.0958,5700.0
2014-03-14 12:00:00,67.87,67.87,67.71,67.71,9600.0,61.0508,61.0508,60.9069,60.9069,9600.0
2014-03-14 12:05:00,67.74,67.8,67.68,67.75,23400.0,60.9339,60.9878,60.8799,60.9429,23400.0
2014-03-14 12:10:00,67.77,67.9,67.77,67.85,6900.0,60.9608,61.0778,60.9608,61.0328,6900.0
2014-03-14 12:15:00,67.85,67.9,67.84,67.86,6900.0,61.0328,61.0778,61.0238,61.0418,6900.0
2014-03-14 12:20:00,67.86,67.95,67.86,67.93,9300.0,61.0418,61.1228,61.0418,61.1048,9300.0
2014-03-14 12:25:00,67.93,67.93,67.76,67.78,11700.0,61.1048,61.1048,60.9518,60.9698,11700.0
2014-03-14 12:30:00,67.79,67.82,67.7,67.7,9300.0,60.9788,61.0058,60.8979,60.8979,9300.0
2014-03-14 12:35:00,67.67,67.84,67.67,67.84,13500.0,60.8709,61.0238,60.8709,61.0238,13500.0
2014-03-14 12:40:00,67.84,67.88,67.83,67.86,4500.0,61.0238,61.0598,61.0148,61.0418,4500.0
2014-03-14 12:45:00,67.89,67.91,67.79,67.84,10200.0,61.0688,61.0868,60.9788,61.0238,10200.0
2014-03-14 12:50:00,67.86,67.88,67.82,67.85,5700.0,61.0418,61.0598,61.0058,61.0328,5700.0
2014-03-14 12:55:00,67.82,67.92,67.79,67.86,9000.0,61.0058,61.0958,60.9788,61.0418,9000.0
2014-03-14 13:00:00,67.93,67.93,67.86,67.88,4200.0,61.1048,61.1048,61.0418,61.0598,4200.0
2014-03-14 13:05:00,67.87,67.87,67.78,67.78,5100.0,61.0508,61.0508,60.9698,60.9698,5100.0
2014-03-14 13:10:00,67.79,67.91,67.79,67.85,10500.0,60.9788,61.0868,60.9788,61.0328,10500.0
2014-03-14 13:15:00,67.81,67.86,67.81,67.83,3000.0,60.9968,61.0418,60.9968,61.0148,3000.0
2014-03-14 13:20:00,67.84,67.84,67.68,67.68,9900.0,61.0238,61.0238,60.8799,60.8799,9900.0
2014-03-14 13:25:00,67.63,67.73,67.63,67.73,18300.0,60.8349,60.9249,60.8349,60.9249,18300.0
2014-03-14 13:30:00,67.7,67.71,67.65,67.71,4800.0,60.8979,60.9069,60.8529,60.9069,4800.0
2014-03-14 13:35:00,67.71,67.73,67.62,67.62,9600.0,60.9069,60.9249,60.8259,60.8259,9600.0
2014-03-14 13:40:00,67.65,67.65,67.57,67.63,22200.0,60.8529,60.8529,60.7809,60.8349,22200.0
2014-03-14 13:45:00,67.63,67.66,67.6,67.66,21900.0,60.8349,60.8619,60.8079,60.8619,21900.0
2014-03-14 13:50:00,67.67,67.73,67.63,67.7,13800.0,60.8709,60.9249,60.8349,60.8979,13800.0
2014-03-14 13:55:00,67.7,67.73,67.67,67.73,8700.0,60.8979,60.9249,60.8709,60.9249,8700.0
2014-03-14 14:00:00,67.73,67.73,67.65,67.65,6300.0,60.9249,60.9249,60.8529,60.8529,6300.0
2014-03-14 14:05:00,67.63,67.66,67.61,67.63,12900.0,60.8349,60.8619,60.8169,60.8349,12900.0
2014-03-14 14:10:00,67.63,67.63,67.57,67.6,15600.0,60.8349,60.8349,60.7809,60.8079,15600.0
2014-03-14 14:15:00,67.6,67.65,67.59,67.65,13500.0,60.8079,60.8529,60.7989,60.8529,13500.0
2014-03-14 14:20:00,67.65,67.65,67.59,67.59,4200.0,60.8529,60.8529,60.7989,60.7989,4200.0
2014-03-14 14:25:00,67.6,67.6,67.54,67.56,18300.0,60.8079,60.8079,60.754,60.7719,18300.0
2014-03-14 14:30:00,67.57,67.57,67.49,67.52,16500.0,60.7809,60.7809,60.709,60.736,16500.0
2014-03-14 14:35:00,67.51,67.51,67.44,67.44,4200.0,60.727,60.727,60.664,60.664,4200.0
2014-03-14 14:40:00,67.42,67.45,67.38,67.45,9300.0,60.646,60.673,60.61,60.673,9300.0
2014-03-14 14:45:00,67.41,67.45,67.4,67.42,7500.0,60.637,60.673,60.628,60.646,7500.0
2014-03-14 14:50:00,67.43,67.43,67.34,67.35,4200.0,60.655,60.655,60.574,60.583,4200.0
2014-03-14 14:55:00,67.36,67.36,67.27,67.3,13800.0,60.592,60.592,60.5111,60.5381,13800.0
2014-03-14 15:00:00,67.3,67.39,67.3,67.37,8100.0,60.5381,60.619,60.5381,60.601,8100.0
2014-03-14 15:05:00,67.38,67.38,67.35,67.37,7800.0,60.61,60.61,60.583,60.601,7800.0
2014-03-14 15:10:00,67.33,67.36,67.28,67.28,6600.0,60.5651,60.592,60.5201,60.5201,6600.0
2014-03-14 15:15:00,67.29,67.33,67.28,67.28,15900.0,60.5291,60.5651,60.5201,60.5201,15900.0
2014-03-14 15:20:00,67.27,67.37,67.27,67.35,17400.0,60.5111,60.601,60.5111,60.583,17400.0
2014-03-14 15:25:00,67.34,67.35,67.28,67.35,13500.0,60.574,60.583,60.5201,60.583,13500.0
2014-03-14 15:30:00,67.35,67.44,67.35,67.42,13200.0,60.583,60.664,60.583,60.646,13200.0
2014-03-14 15:35:00,67.43,67.44,67.38,67.38,10800.0,60.655,60.664,60.61,60.61,10800.0
2014-03-14 15:40:00,67.42,67.45,67.37,67.38,16800.0,60.646,60.673,60.601,60.61,16800.0
2014-03-14 15:45:00,67.41,67.43,67.36,67.38,19800.0,60.637,60.655,60.592,60.61,19800.0
2014-03-14 15:50:00,67.38,67.4,67.32,67.33,33600.0,60.61,60.628,60.5561,60.5651,33600.0
2014-03-14 15:55:00,67.33,67.41,67.3,67.32,123600.0,60.5651,60.637,60.5381,60.5561,123600.0
2014-03-17 09:30:00,67.6,67.91,67.6,67.8,20700.0,60.8079,61.0868,60.8079,60.9878,20700.0
2014-03-17 09:35:00,67.84,68.15,67.76,68.09,48300.0,61.0238,61.3027,60.9518,61.2487,48300.0
2014-03-17 09:40:00,68.15,68.44,68.15,68.44,6600.0,61.3027,61.5635,61.3027,61.5635,6600.0
2014-03-17 09:45:00,68.41,68.41,68.2,68.32,23400.0,61.5365,61.5365,61.3476,61.4556,23400.0
2014-03-17 09:50:00,68.39,68.39,68.15,68.15,11400.0,61.5185,61.5185,61.3027,61.3027,11400.0
2014-03-17 09:55:00,68.22,68.43,68.2,68.31,9900.0,61.3656,61.5545,61.3476,61.4466,9900.0
2014-03-17 10:00:00,68.31,68.44,68.24,68.41,17400.0,61.4466,61.5635,61.3836,61.5365,17400.0
2014-03-17 10:05:00,68.4,68.4,68.3,68.31,9300.0,61.5275,61.5275,61.4376,61.4466,9300.0
2014-03-17 10:10:00,68.38,68.46,68.22,68.22,6300.0,61.5096,61.5815,61.3656,61.3656,6300.0
2014-03-17 10:15:00,68.24,68.3,68.17,68.19,10500.0,61.3836,61.4376,61.3207,61.3386,10500.0
2014-03-17 10:20:00,68.19,68.26,68.16,68.24,31200.0,61.3386,61.4016,61.3117,61.3836,31200.0
2014-03-17 10:25:00,68.24,68.24,68.01,68.01,28800.0,61.3836,61.3836,61.1767,61.1767,28800.0
2014-03-17 10:30:00,68.07,68.08,67.98,68.06,13500.0,61.2307,61.2397,61.1497,61.2217,13500.0
2014-03-17 10:35:00,68.1,68.1,67.94,67.94,11700.0,61.2577,61.2577,61.1138,61.1138,11700.0
2014-03-17 10:40:00,67.94,67.94,67.76,67.76,9900.0,61.1138,61.1138,60.9518,60.9518,9900.0
2014-03-17 10:45:00,67.74,67.83,67.71,67.83,17400.0,60.9339,61.0148,60.9069,61.0148,17400.0
2014-03-17 10:50:00,67.93,67.99,67.85,67.87,7800.0,61.1048,61.1587,61.0328,61.0508,7800.0
2014-03-17 10:55:00,67.81,67.9,67.8,67.89,7800.0,60.9968,61.0778,60.9878,61.0688,7800.0
2014-03-17 11:00:00,67.9,67.97,67.87,67.89,8700.0,61.0778,61.1407,61.0508,61.0688,8700.0
2014-03-17 11:05:00,67.89,67.89,67.84,67.84,3300.0,61.0688,61.0688,61.0238,61.0238,3300.0
2014-03-17 11:10:00,67.84,67.84,67.76,67.77,6900.0,61.0238,61.0238,60.9518,60.9608,6900.0
2014-03-17 11:15:00,67.77,67.88,67.77,67.88,5700.0,60.9608,61.0598,60.9608,61.0598,5700.0
2014-03-17 11:20:00,67.93,67.93,67.8,67.8,6600.0,61.1048,61.1048,60.9878,60.9878,6600.0
2014-03-17 11:25:00,67.85,67.85,67.76,67.76,15600.0,61.0328,61.0328,60.9518,60.9518,15600.0
2014-03-17 11:30:00,67.83,67.94,67.82,67.94,6600.0,61.0148,61.1138,61.0058,61.1138,6600.0
2014-03-17 11:35:00,67.93,67.94,67.8,67.8,6900.0,61.1048,61.1138,60.9878,60.9878,6900.0
2014-03-17 11:40:00,67.84,67.95,67.81,67.92,15600.0,61.0238,61.1228,60.9968,61.0958,15600.0
2014-03-17 11:45:00,67.93,67.97,67.86,67.94,11400.0,61.1048,61.1407,61.0418,61.1138,11400.0
2014-03-17 11:50:00,67.96,67.97,67.91,67.95,4200.0,61.1318,61.1407,61.0868,61.1228,4200.0
2014-03-17 11:55:00,67.96,68.05,67.96,68.02,4800.0,61.1318,61.2127,61.1318,61.1857,4800.0
2014-03-17 12:00:00,68.06,68.07,68.03,68.05,4500.0,61.2217,61.2307,61.1947,61.2127,4500.0
2014-03-17 12:05:00,68.08,68.08,67.99,68.08,8400.0,61.2397,61.2397,61.1587,61.2397,8400.0
2014-03-17 12:10:00,68.06,68.18,68.06,68.17,8100.0,61.2217,61.3296,61.2217,61.3207,8100.0
2014-03-17 12:15:00,68.17,68.23,68.16,68.2,7500.0,61.3207,61.3746,61.3117,61.3476,7500.0
2014-03-17 12:20:00,68.18,68.24,68.14,68.18,13800.0,61.3296,61.3836,61.2937,61.3296,13800.0
2014-03-17 12:25:00,68.2,68.2,68.16,68.2,4800.0,61.3476,61.3476,61.3117,61.3476,4800.0
2014-03-17 12:30:00,68.22,68.27,68.22,68.23,6600.0,61.3656,61.4106,61.3656,61.3746,6600.0
2014-03-17 12:35:00,68.21,68.22,68.14,68.14,4200.0,61.3566,61.3656,61.2937,61.2937,4200.0
2014-03-17 12:40:00,68.19,68.24,68.17,68.2,8100.0,61.3386,61.3836,61.3207,61.3476,8100.0
2014-03-17 12:45:00,68.2,68.2,68.1,68.1,4800.0,61.3476,61.3476,61.2577,61.2577,4800.0
2014-03-17 12:50:00,68.13,68.13,68.1,68.1,5700.0,61.2847,61.2847,61.2577,61.2577,5700.0
2014-03-17 12:55:00,68.12,68.18,68.11,68.17,10500.0,61.2757,61.3296,61.2667,61.3207,10500.0
2014-03-17 13:00:00,68.2,68.22,68.15,68.16,6900.0,61.3476,61.3656,61.3027,61.3117,6900.0
2014-03-17 13:05:00,68.15,68.15,68.07,68.07,3600.0,61.3027,61.3027,61.2307,61.2307,3600.0
2014-03-17 13:10:00,68.07,68.07,68.0,68.0,5100.0,61.2307,61.2307,61.1677,61.1677,5100.0
2014-03-17 13:15:00,68.0,68.04,67.98,67.98,7800.0,61.1677,61.2037,61.1497,61.1497,7800.0
2014-03-17 13:20:00,67.99,68.07,67.96,67.96,11400.0,61.1587,61.2307,61.1318,61.1318,11400.0
2014-03-17 13:25:00,67.96,67.98,67.96,67.96,3600.0,61.1318,61.1497,61.1318,61.1318,3600.0
2014-03-17 13:30:00,68.01,68.02,67.95,67.97,13200.0,61.1767,61.1857,61.1228,61.1407,13200.0
2014-03-17 13:35:00,67.99,68.0,67.99,68.0,900.0,61.1587,61.1677,61.1587,61.1677,900.0
2014-03-17 13:40:00,68.06,68.06,68.03,68.03,2100.0,61.2217,61.2217,61.1947,61.1947,2100.0
2014-03-17 13:45:00,68.11,68.15,68.09,68.09,11100.0,61.2667,61.3027,61.2487,61.2487,11100.0
2014-03-17 13:50:00,68.09,68.12,68.03,68.03,5100.0,61.2487,61.2757,61.1947,61.1947,5100.0
2014-03-17 13:55:00,68.07,68.12,68.07,68.1,4500.0,61.2307,61.2757,61.2307,61.2577,4500.0
2014-03-17 14:00:00,68.09,68.15,68.09,68.15,5400.0,61.2487,61.3027,61.2487,61.3027,5400.0
2014-03-17 14:05:00,68.15,68.19,68.13,68.14,18600.0,61.3027,61.3386,61.2847,61.2937,18600.0
2014-03-17 14:10:00,68.13,68.17,68.13,68.17,8100.0,61.2847,61.3207,61.2847,61.3207,8100.0
2014-03-17 14:15:00,68.17,68.2,68.15,68.17,6300.0,61.3207,61.3476,61.3027,61.3207,6300.0
2014-03-17 14:20:00,68.21,68.3,68.19,68.26,14100.0,61.3566,61.4376,61.3386,61.4016,14100.0
2014-03-17 14:25:00,68.26,68.33,68.25,68.33,9600.0,61.4016,61.4646,61.3926,61.4646,9600.0
2014-03-17 14:30:00,68.33,68.33,68.27,68.29,4200.0,61.4646,61.4646,61.4106,61.4286,4200.0
2014-03-17 14:35:00,68.32,68.32,68.25,68.25,7800.0,61.4556,61.4556,61.3926,61.3926,7800.0
2014-03-17 14:40:00,68.2,68.26,68.18,68.19,10200.0,61.3476,61.4016,61.3296,61.3386,10200.0
2014-03-17 14:45:00,68.19,68.19,68.17,68.17,2100.0,61.3386,61.3386,61.3207,61.3207,2100.0
2014-03-17 14:50:00,68.18,68.23,68.18,68.21,10200.0,61.3296,61.3746,61.3296,61.3566,10200.0
2014-03-17 14:55:00,68.19,68.23,68.17,68.19,11400.0,61.3386,61.3746,61.3207,61.3386,11400.0
2014-03-17 15:00:00,68.19,68.26,68.17,68.23,22500.0,61.3386,61.4016,61.3207,61.3746,22500.0
2014-03-17 15:05:00,68.21,68.25,68.17,68.22,15900.0,61.3566,61.3926,61.3207,61.3656,15900.0
2014-03-17 15:10:00,68.21,68.22,68.14,68.14,4800.0,61.3566,61.3656,61.2937,61.2937,4800.0
2014-03-17 15:15:00,68.17,68.23,68.17,68.18,11100.0,61.3207,61.3746,61.3207,61.3296,11100.0
2014-03-17 15:20:00,68.16,68.2,68.16,68.16,12300.0,61.3117,61.3476,61.3117,61.3117,12300.0
2014-03-17 15:25:00,68.16,68.16,68.09,68.1,30000.0,61.3117,61.3117,61.2487,61.2577,30000.0
2014-03-17 15:30:00,68.13,68.13,68.06,68.07,11100.0,61.2847,61.2847,61.2217,61.2307,11100.0
2014-03-17 15:35:00,68.06,68.1,68.06,68.1,23100.0,61.2217,61.2577,61.2217,61.2577,23100.0
2014-03-17 15:40:00,68.09,68.09,67.98,67.98,17400.0,61.2487,61.2487,61.1497,61.1497,17400.0
2014-03-17 15:45:00,68.0,68.03,68.0,68.02,16200.0,61.1677,61.1947,61.1677,61.1857,16200.0
2014-03-17 15:50:00,68.03,68.09,67.98,68.01,41100.0,61.1947,61.2487,61.1497,61.1767,41100.0
2014-03-17 15:55:00,68.03,68.08,67.99,68.06,62400.0,61.1947,61.2397,61.1587,61.2217,62400.0
2014-03-18 09:30:00,68.15,68.49,68.13,68.32,32400.0,61.3027,61.6085,61.2847,61.4556,32400.0
2014-03-18 09:35:00,68.22,68.25,68.09,68.11,8700.0,61.3656,61.3926,61.2487,61.2667,8700.0
2014-03-18 09:40:00,68.11,68.14,68.0,68.14,25200.0,61.2667,61.2937,61.1677,61.2937,25200.0
2014-03-18 09:45:00,68.01,68.22,68.01,68.18,4800.0,61.1767,61.3656,61.1767,61.3296,4800.0
2014-03-18 09:50:00,68.33,68.33,68.32,68.33,2100.0,61.4646,61.4646,61.4556,61.4646,2100.0
2014-03-18 09:55:00,68.35,68.36,68.35,68.35,4200.0,61.4826,61.4916,61.4826,61.4826,4200.0
2014-03-18 10:00:00,68.35,68.38,68.28,68.3,4800.0,61.4826,61.5096,61.4196,61.4376,4800.0
2014-03-18 10:05:00,68.34,68.37,68.28,68.37,2700.0,61.4736,61.5006,61.4196,61.5006,2700.0
2014-03-18 10:10:00,68.41,68.46,68.41,68.45,3300.0,61.5365,61.5815,61.5365,61.5725,3300.0
2014-03-18 10:15:00,68.45,68.52,68.39,68.49,7200.0,61.5725,61.6355,61.5185,61.6085,7200.0
2014-03-18 10:20:00,68.49,68.49,68.44,68.47,9900.0,61.6085,61.6085,61.5635,61.5905,9900.0
2014-03-18 10:25:00,68.54,68.54,68.49,68.49,4200.0,61.6535,61.6535,61.6085,61.6085,4200.0
2014-03-18 10:30:00,68.46,68.5,68.46,68.5,4500.0,61.5815,61.6175,61.5815,61.6175,4500.0
2014-03-18 10:35:00,68.5,68.5,68.44,68.45,3300.0,61.6175,61.6175,61.5635,61.5725,3300.0
2014-03-18 10:40:00,68.45,68.45,68.38,68.38,6900.0,61.5725,61.5725,61.5096,61.5096,6900.0
2014-03-18 10:45:00,68.38,68.43,68.27,68.29,24000.0,61.5096,61.5545,61.4106,61.4286,24000.0
2014-03-18 10:50:00,68.26,68.32,68.24,68.26,14100.0,61.4016,61.4556,61.3836,61.4016,14100.0
2014-03-18 10:55:00,68.26,68.29,68.16,68.17,6300.0,61.4016,61.4286,61.3117,61.3207,6300.0
2014-03-18 11:00:00,68.21,68.27,68.21,68.27,5100.0,61.3566,61.4106,61.3566,61.4106,5100.0
2014-03-18 11:05:00,68.21,68.24,68.17,68.17,8400.0,61.3566,61.3836,61.3207,61.3207,8400.0
2014-03-18 11:10:00,68.21,68.27,68.18,68.26,7500.0,61.3566,61.4106,61.3296,61.4016,7500.0
2014-03-18 11:15:00,68.26,68.28,68.21,68.28,9300.0,61.4016,61.4196,61.3566,61.4196,9300.0
2014-03-18 11:20:00,68.32,68.32,68.28,68.32,4500.0,61.4556,61.4556,61.4196,61.4556,4500.0
2014-03-18 11:25:00,68.32,68.32,68.28,68.31,3300.0,61.4556,61.4556,61.4196,61.4466,3300.0
2014-03-18 11:30:00,68.31,68.34,68.28,68.28,14400.0,61.4466,61.4736,61.4196,61.4196,14400.0
2014-03-18 11:35:00,68.28,68.3,68.25,68.26,3900.0,61.4196,61.4376,61.3926,61.4016,3900.0
2014-03-18 11:40:00,68.26,68.26,68.14,68.18,11100.0,61.4016,61.4016,61.2937,61.3296,11100.0
2014-03-18 11:45:00,68.24,68.29,68.22,68.24,7200.0,61.3836,61.4286,61.3656,61.3836,7200.0
2014-03-18 11:50:00,68.26,68.3,68.24,68.29,5100.0,61.4016,61.4376,61.3836,61.4286,5100.0
2014-03-18 11:55:00,68.25,68.34,68.25,68.27,4500.0,61.3926,61.4736,61.3926,61.4106,4500.0
2014-03-18 12:00:00,68.31,68.33,68.28,68.3,6600.0,61.4466,61.4646,61.4196,61.4376,6600.0
2014-03-18 12:05:00,68.3,68.3,68.27,68.3,4500.0,61.4376,61.4376,61.4106,61.4376,4500.0
2014-03-18 12:10:00,68.31,68.35,68.31,68.31,5700.0,61.4466,61.4826,61.4466,61.4466,5700.0
2014-03-18 12:15:00,68.3,68.3,68.18,68.18,3600.0,61.4376,61.4376,61.3296,61.3296,3600.0
2014-03-18 12:20:00,68.17,68.23,68.16,68.22,10800.0,61.3207,61.3746,61.3117,61.3656,10800.0
2014-03-18 12:25:00,68.24,68.27,68.23,68.26,8100.0,61.3836,61.4106,61.3746,61.4016,8100.0
2014-03-18 12:30:00,68.25,68.28,68.21,68.23,6000.0,61.3926,61.4196,61.3566,61.3746,6000.0
2014-03-18 12:35:00,68.2,68.25,68.2,68.22,4800.0,61.3476,61.3926,61.3476,61.3656,4800.0
2014-03-18 12:40:00,68.19,68.21,68.09,68.13,12600.0,61.3386,61.3566,61.2487,61.2847,12600.0
2014-03-18 12:45:00,68.14,68.15,68.12,68.12,5400.0,61.2937,61.3027,61.2757,61.2757,5400.0
2014-03-18 12:50:00,68.11,68.18,68.1,68.13,9300.0,61.2667,61.3296,61.2577,61.2847,9300.0
2014-03-18 12:55:00,68.14,68.17,68.12,68.17,6900.0,61.2937,61.3207,61.2757,61.3207,6900.0
2014-03-18 13:00:00,68.18,68.21,68.18,68.19,5700.0,61.3296,61.3566,61.3296,61.3386,5700.0
2014-03-18 13:05:00,68.19,68.24,68.19,68.21,4500.0,61.3386,61.3836,61.3386,61.3566,4500.0
2014-03-18 13:10:00,68.24,68.25,68.19,68.2,8700.0,61.3836,61.3926,61.3386,61.3476,8700.0
2014-03-18 13:15:00,68.19,68.22,68.17,68.22,2700.0,61.3386,61.3656,61.3207,61.3656,2700.0
2014-03-18 13:20:00,68.25,68.3,68.25,68.26,9600.0,61.3926,61.4376,61.3926,61.4016,9600.0
2014-03-18 13:25:00,68.29,68.34,68.29,68.31,12600.0,61.4286,61.4736,61.4286,61.4466,12600.0
2014-03-18 13:30:00,68.29,68.31,68.26,68.27,9600.0,61.4286,61.4466,61.4016,61.4106,9600.0
2014-03-18 13:35:00,68.28,68.3,68.26,68.26,4500.0,61.4196,61.4376,61.4016,61.4016,4500.0
2014-03-18 13:40:00,68.31,68.41,68.3,68.4,15900.0,61.4466,61.5365,61.4376,61.5275,15900.0
2014-03-18 13:45:00,68.38,68.41,68.32,68.32,11400.0,61.5096,61.5365,61.4556,61.4556,11400.0
2014-03-18 13:50:00,68.33,68.35,68.3,68.32,12000.0,61.4646,61.4826,61.4376,61.4556,12000.0
2014-03-18 13:55:00,68.32,68.34,68.29,68.32,6300.0,61.4556,61.4736,61.4286,61.4556,6300.0
2014-03-18 14:00:00,68.32,68.35,68.3,68.35,8400.0,61.4556,61.4826,61.4376,61.4826,8400.0
2014-03-18 14:05:00,68.37,68.42,68.33,68.36,58500.0,61.5006,61.5455,61.4646,61.4916,58500.0
2014-03-18 14:10:00,68.37,68.39,68.34,68.34,10800.0,61.5006,61.5185,61.4736,61.4736,10800.0
2014-03-18 14:15:00,68.34,68.34,68.27,68.27,8400.0,61.4736,61.4736,61.4106,61.4106,8400.0
2014-03-18 14:20:00,68.29,68.35,68.27,68.28,12900.0,61.4286,61.4826,61.4106,61.4196,12900.0
2014-03-18 14:25:00,68.27,68.27,68.18,68.26,30900.0,61.4106,61.4106,61.3296,61.4016,30900.0
2014-03-18 14:30:00,68.26,68.32,68.25,68.31,14700.0,61.4016,61.4556,61.3926,61.4466,14700.0
2014-03-18 14:35:00,68.3,68.33,68.28,68.29,29700.0,61.4376,61.4646,61.4196,61.4286,29700.0
2014-03-18 14:40:00,68.31,68.31,68.23,68.27,20700.0,61.4466,61.4466,61.3746,61.4106,20700.0
2014-03-18 14:45:00,68.29,68.34,68.26,68.33,37500.0,61.4286,61.4736,61.4016,61.4646,37500.0
2014-03-18 14:50:00,68.34,68.36,68.29,68.34,40500.0,61.4736,61.4916,61.4286,61.4736,40500.0
2014-03-18 14:55:00,68.34,68.35,68.31,68.33,8400.0,61.4736,61.4826,61.4466,61.4646,8400.0
2014-03-18 15:00:00,68.33,68.34,68.24,68.26,20700.0,61.4646,61.4736,61.3836,61.4016,20700.0
2014-03-18 15:05:00,68.27,68.3,68.27,68.29,11100.0,61.4106,61.4376,61.4106,61.4286,11100.0
2014-03-18 15:10:00,68.29,68.31,68.27,68.31,10800.0,61.4286,61.4466,61.4106,61.4466,10800.0
2014-03-18 15:15:00,68.32,68.33,68.28,68.3,44700.0,61.4556,61.4646,61.4196,61.4376,44700.0
2014-03-18 15:20:00,68.3,68.37,68.28,68.35,20100.0,61.4376,61.5006,61.4196,61.4826,20100.0
2014-03-18 15:25:00,68.36,68.38,68.3,68.33,15000.0,61.4916,61.5096,61.4376,61.4646,15000.0
2014-03-18 15:30:00,68.34,68.37,68.3,68.32,22200.0,61.4736,61.5006,61.4376,61.4556,22200.0
2014-03-18 15:35:00,68.32,68.39,68.32,68.38,17400.0,61.4556,61.5185,61.4556,61.5096,17400.0
2014-03-18 15:40:00,68.38,68.41,68.35,68.38,23700.0,61.5096,61.5365,61.4826,61.5096,23700.0
2014-03-18 15:45:00,68.38,68.4,68.3,68.33,27300.0,61.5096,61.5275,61.4376,61.4646,27300.0
2014-03-18 15:50:00,68.34,68.34,68.27,68.28,62400.0,61.4736,61.4736,61.4106,61.4196,62400.0
2014-03-18 15:55:00,68.28,68.34,68.24,68.27,74100.0,61.4196,61.4736,61.3836,61.4106,74100.0
2014-03-19 09:30:00,68.33,68.61,68.33,68.48,48000.0,61.4646,61.7164,61.4646,61.5995,48000.0
2014-03-19 09:35:00,68.47,68.48,68.35,68.37,11400.0,61.5905,61.5995,61.4826,61.5006,11400.0
2014-03-19 09:40:00,68.37,68.43,68.33,68.33,56700.0,61.5006,61.5545,61.4646,61.4646,56700.0
2014-03-19 09:45:00,68.32,68.33,68.19,68.22,10800.0,61.4556,61.4646,61.3386,61.3656,10800.0
2014-03-19 09:50:00,68.22,68.43,68.22,68.43,12000.0,61.3656,61.5545,61.3656,61.5545,12000.0
2014-03-19 09:55:00,68.47,68.53,68.46,68.51,6900.0,61.5905,61.6445,61.5815,61.6265,6900.0
2014-03-19 10:00:00,68.53,68.57,68.45,68.46,21000.0,61.6445,61.6805,61.5725,61.5815,21000.0
2014-03-19 10:05:00,68.44,68.47,68.37,68.44,56700.0,61.5635,61.5905,61.5006,61.5635,56700.0
2014-03-19 10:10:00,68.43,68.55,68.41,68.55,27300.0,61.5545,61.6625,61.5365,61.6625,27300.0
2014-03-19 10:15:00,68.52,68.55,68.43,68.44,9600.0,61.6355,61.6625,61.5545,61.5635,9600.0
2014-03-19 10:20:00,68.42,68.56,68.42,68.5,18300.0,61.5455,61.6715,61.5455,61.6175,18300.0
2014-03-19 10:25:00,68.54,68.61,68.53,68.6,76200.0,61.6535,61.7164,61.6445,61.7074,76200.0
2014-03-19 10:30:00,68.61,68.63,68.49,68.51,79200.0,61.7164,61.7344,61.6085,61.6265,79200.0
2014-03-19 10:35:00,68.49,68.51,68.44,68.44,18300.0,61.6085,61.6265,61.5635,61.5635,18300.0
2014-03-19 10:40:00,68.44,68.45,68.42,68.45,13800.0,61.5635,61.5725,61.5455,61.5725,13800.0
2014-03-19 10:45:00,68.45,68.54,68.45,68.54,12300.0,61.5725,61.6535,61.5725,61.6535,12300.0
2014-03-19 10:50:00,68.53,68.54,68.5,68.54,9600.0,61.6445,61.6535,61.6175,61.6535,9600.0
2014-03-19 10:55:00,68.54,68.54,68.42,68.42,14700.0,61.6535,61.6535,61.5455,61.5455,14700.0
2014-03-19 11:00:00,68.41,68.42,68.36,68.36,12300.0,61.5365,61.5455,61.4916,61.4916,12300.0
2014-03-19 11:05:00,68.38,68.44,68.37,68.44,25800.0,61.5096,61.5635,61.5006,61.5635,25800.0
2014-03-19 11:10:00,68.46,68.47,68.4,68.44,9300.0,61.5815,61.5905,61.5275,61.5635,9300.0
2014-03-19 11:15:00,68.44,68.44,68.39,68.42,3300.0,61.5635,61.5635,61.5185,61.5455,3300.0
2014-03-19 11:20:00,68.41,68.42,68.35,68.35,40500.0,61.5365,61.5455,61.4826,61.4826,40500.0
2014-03-19 11:25:00,68.37,68.39,68.36,68.37,3300.0,61.5006,61.5185,61.4916,61.5006,3300.0
2014-03-19 11:30:00,68.37,68.37,68.3,68.3,3900.0,61.5006,61.5006,61.4376,61.4376,3900.0
2014-03-19 11:35:00,68.31,68.31,68.24,68.24,11700.0,61.4466,61.4466,61.3836,61.3836,11700.0
2014-03-19 11:40:00,68.21,68.25,68.21,68.22,6600.0,61.3566,61.3926,61.3566,61.3656,6600.0
2014-03-19 11:45:00,68.21,68.21,68.17,68.21,11400.0,61.3566,61.3566,61.3207,61.3566,11400.0
2014-03-19 11:50:00,68.21,68.21,68.14,68.14,7500.0,61.3566,61.3566,61.2937,61.2937,7500.0
2014-03-19 11:55:00,68.14,68.18,68.13,68.13,14700.0,61.2937,61.3296,61.2847,61.2847,14700.0
2014-03-19 12:00:00,68.14,68.17,68.09,68.16,12300.0,61.2937,61.3207,61.2487,61.3117,12300.0
2014-03-19 12:05:00,68.17,68.22,68.17,68.2,8400.0,61.3207,61.3656,61.3207,61.3476,8400.0
2014-03-19 12:10:00,68.24,68.24,68.18,68.18,6000.0,61.3836,61.3836,61.3296,61.3296,6000.0
2014-03-19 12:15:00,68.16,68.16,68.09,68.13,9000.0,61.3117,61.3117,61.2487,61.2847,9000.0
2014-03-19 12:20:00,68.1,68.15,68.1,68.13,5100.0,61.2577,61.3027,61.2577,61.2847,5100.0
2014-03-19 12:25:00,68.15,68.15,68.11,68.14,9300.0,61.3027,61.3027,61.2667,61.2937,9300.0
2014-03-19 12:30:00,68.14,68.18,68.14,68.17,3900.0,61.2937,61.3296,61.2937,61.3207,3900.0
2014-03-19 12:35:00,68.18,68.18,68.07,68.07,3900.0,61.3296,61.3296,61.2307,61.2307,3900.0
2014-03-19 12:40:00,68.07,68.1,68.01,68.03,9900.0,61.2307,61.2577,61.1767,61.1947,9900.0
2014-03-19 12:45:00,68.03,68.08,68.03,68.05,8100.0,61.1947,61.2397,61.1947,61.2127,8100.0
2014-03-19 12:50:00,68.06,68.06,68.03,68.04,3300.0,61.2217,61.2217,61.1947,61.2037,3300.0
2014-03-19 12:55:00,68.04,68.04,67.94,68.04,18300.0,61.2037,61.2037,61.1138,61.2037,18300.0
2014-03-19 13:00:00,68.06,68.09,68.05,68.05,6600.0,61.2217,61.2487,61.2127,61.2127,6600.0
2014-03-19 13:05:00,68.06,68.06,68.0,68.0,2700.0,61.2217,61.2217,61.1677,61.1677,2700.0
2014-03-19 13:10:00,67.99,68.01,67.97,67.99,7500.0,61.1587,61.1767,61.1407,61.1587,7500.0
2014-03-19 13:15:00,67.97,67.99,67.97,67.99,6300.0,61.1407,61.1587,61.1407,61.1587,6300.0
2014-03-19 13:20:00,67.99,68.01,67.92,67.92,11100.0,61.1587,61.1767,61.0958,61.0958,11100.0
2014-03-19 13:25:00,67.91,68.02,67.91,68.02,10200.0,61.0868,61.1857,61.0868,61.1857,10200.0
2014-03-19 13:30:00,68.02,68.03,67.99,67.99,12900.0,61.1857,61.1947,61.1587,61.1587,12900.0
2014-03-19 13:35:00,68.0,68.07,68.0,68.04,17700.0,61.1677,61.2307,61.1677,61.2037,17700.0
2014-03-19 13:40:00,68.06,68.09,68.04,68.04,11100.0,61.2217,61.2487,61.2037,61.2037,11100.0
2014-03-19 13:45:00,68.04,68.07,68.01,68.01,13200.0,61.2037,61.2307,61.1767,61.1767,13200.0
2014-03-19 13:50:00,68.01,68.01,67.89,67.92,11400.0,61.1767,61.1767,61.0688,61.0958,11400.0
2014-03-19 13:55:00,67.92,67.94,67.89,67.91,8400.0,61.0958,61.1138,61.0688,61.0868,8400.0
2014-03-19 14:00:00,67.94,67.94,67.64,67.75,39000.0,61.1138,61.1138,60.8439,60.9429,39000.0
2014-03-19 14:05:00,67.73,67.76,67.56,67.64,21900.0,60.9249,60.9518,60.7719,60.8439,21900.0
2014-03-19 14:10:00,67.71,67.74,67.66,67.73,12900.0,60.9069,60.9339,60.8619,60.9249,12900.0
2014-03-19 14:15:00,67.75,67.83,67.69,67.83,13800.0,60.9429,61.0148,60.8889,61.0148,13800.0
2014-03-19 14:20:00,67.8,67.87,67.77,67.84,7200.0,60.9878,61.0508,60.9608,61.0238,7200.0
2014-03-19 14:25:00,67.86,67.93,67.77,67.8,23100.0,61.0418,61.1048,60.9608,60.9878,23100.0
2014-03-19 14:30:00,67.87,67.91,67.77,67.77,11400.0,61.0508,61.0868,60.9608,60.9608,11400.0
2014-03-19 14:35:00,67.78,67.78,67.68,67.74,13800.0,60.9698,60.9698,60.8799,60.9339,13800.0
2014-03-19 14:40:00,67.76,67.78,67.6,67.6,11700.0,60.9518,60.9698,60.8079,60.8079,11700.0
2014-03-19 14:45:00,67.66,67.75,67.66,67.7,9900.0,60.8619,60.9429,60.8619,60.8979,9900.0
2014-03-19 14:50:00,67.68,67.81,67.67,67.67,13200.0,60.8799,60.9968,60.8709,60.8709,13200.0
2014-03-19 14:55:00,67.71,67.75,67.67,67.71,10500.0,60.9069,60.9429,60.8709,60.9069,10500.0
2014-03-19 15:00:00,67.71,67.73,67.61,67.61,12600.0,60.9069,60.9249,60.8169,60.8169,12600.0
2014-03-19 15:05:00,67.6,67.6,67.29,67.29,18000.0,60.8079,60.8079,60.5291,60.5291,18000.0
2014-03-19 15:10:00,67.29,67.29,67.04,67.22,30300.0,60.5291,60.5291,60.3042,60.4661,30300.0
2014-03-19 15:15:00,67.23,67.29,67.21,67.29,12900.0,60.4751,60.5291,60.4571,60.5291,12900.0
2014-03-19 15:20:00,67.26,67.39,67.26,67.33,12300.0,60.5021,60.619,60.5021,60.5651,12300.0
2014-03-19 15:25:00,67.35,67.4,67.27,67.36,17400.0,60.583,60.628,60.5111,60.592,17400.0
2014-03-19 15:30:00,67.36,67.42,67.25,67.42,28200.0,60.592,60.646,60.4931,60.646,28200.0
2014-03-19 15:35:00,67.4,67.42,67.3,67.35,27000.0,60.628,60.646,60.5381,60.583,27000.0
2014-03-19 15:40:00,67.38,67.52,67.35,67.52,32400.0,60.61,60.736,60.583,60.736,32400.0
2014-03-19 15:45:00,67.52,67.58,67.37,67.37,57600.0,60.736,60.7899,60.601,60.601,57600.0
2014-03-19 15:50:00,67.41,67.48,67.37,67.43,61800.0,60.637,60.7,60.601,60.655,61800.0
2014-03-19 15:55:00,67.45,67.48,67.36,67.37,88500.0,60.673,60.7,60.592,60.601,88500.0
2014-03-20 09:30:00,67.1,67.33,67.1,67.18,54600.0,60.3582,60.5651,60.3582,60.4301,54600.0
2014-03-20 09:35:00,67.17,67.22,67.07,67.13,14400.0,60.4211,60.4661,60.3312,60.3851,14400.0
2014-03-20 09:40:00,67.08,67.17,66.95,66.96,17400.0,60.3402,60.4211,60.2232,60.2322,17400.0
2014-03-20 09:45:00,66.96,66.98,66.82,66.83,28800.0,60.2322,60.2502,60.1063,60.1153,28800.0
2014-03-20 09:50:00,66.88,66.88,66.73,66.79,13200.0,60.1603,60.1603,60.0253,60.0793,13200.0
2014-03-20 09:55:00,66.83,67.0,66.79,66.94,54300.0,60.1153,60.2682,60.0793,60.2142,54300.0
2014-03-20 10:00:00,66.94,67.07,66.81,67.07,16500.0,60.2142,60.3312,60.0973,60.3312,16500.0
2014-03-20 10:05:00,67.1,67.3,67.1,67.18,19800.0,60.3582,60.5381,60.3582,60.4301,19800.0
2014-03-20 10:10:00,67.18,67.27,67.15,67.2,9300.0,60.4301,60.5111,60.4031,60.4481,9300.0
2014-03-20 10:15:00,67.24,67.4,67.22,67.22,16800.0,60.4841,60.628,60.4661,60.4661,16800.0
2014-03-20 10:20:00,67.22,67.22,67.1,67.11,9600.0,60.4661,60.4661,60.3582,60.3672,9600.0
2014-03-20 10:25:00,67.11,67.19,67.11,67.19,7800.0,60.3672,60.4391,60.3672,60.4391,7800.0
2014-03-20 10:30:00,67.25,67.33,67.21,67.31,8400.0,60.4931,60.5651,60.4571,60.5471,8400.0
2014-03-20 10:35:00,67.27,67.29,67.21,67.25,11700.0,60.5111,60.5291,60.4571,60.4931,11700.0
2014-03-20 10:40:00,67.26,67.4,67.24,67.39,81000.0,60.5021,60.628,60.4841,60.619,81000.0
2014-03-20 10:45:00,67.39,67.39,67.27,67.31,8400.0,60.619,60.619,60.5111,60.5471,8400.0
2014-03-20 10:50:00,67.35,67.35,67.17,67.17,8400.0,60.583,60.583,60.4211,60.4211,8400.0
2014-03-20 10:55:00,67.15,67.19,67.13,67.19,9600.0,60.4031,60.4391,60.3851,60.4391,9600.0
2014-03-20 11:00:00,67.17,67.23,67.14,67.2,15000.0,60.4211,60.4751,60.3941,60.4481,15000.0
2014-03-20 11:05:00,67.2,67.24,67.17,67.2,15000.0,60.4481,60.4841,60.4211,60.4481,15000.0
2014-03-20 11:10:00,67.24,67.24,67.02,67.04,19800.0,60.4841,60.4841,60.2862,60.3042,19800.0
2014-03-20 11:15:00,67.04,67.04,66.94,66.94,17400.0,60.3042,60.3042,60.2142,60.2142,17400.0
2014-03-20 11:20:00,66.95,66.95,66.83,66.89,9900.0,60.2232,60.2232,60.1153,60.1693,9900.0
2014-03-20 11:25:00,66.95,67.01,66.91,66.97,9300.0,60.2232,60.2772,60.1873,60.2412,9300.0
2014-03-20 11:30:00,67.01,67.19,67.0,67.19,6300.0,60.2772,60.4391,60.2682,60.4391,6300.0
2014-03-20 11:35:00,67.2,67.2,67.07,67.07,6900.0,60.4481,60.4481,60.3312,60.3312,6900.0
2014-03-20 11:40:00,67.12,67.14,67.05,67.14,18600.0,60.3762,60.3941,60.3132,60.3941,18600.0
2014-03-20 11:45:00,67.14,67.21,67.07,67.21,6600.0,60.3941,60.4571,60.3312,60.4571,6600.0
2014-03-20 11:50:00,67.23,67.23,67.2,67.2,900.0,60.4751,60.4751,60.4481,60.4481,900.0
2014-03-20 11:55:00,67.27,67.28,67.14,67.2,14100.0,60.5111,60.5201,60.3941,60.4481,14100.0
2014-03-20 12:00:00,67.21,67.22,67.16,67.2,8400.0,60.4571,60.4661,60.4121,60.4481,8400.0
2014-03-20 12:05:00,67.18,67.18,67.12,67.18,4800.0,60.4301,60.4301,60.3762,60.4301,4800.0
2014-03-20 12:10:00,67.21,67.22,67.19,67.19,3600.0,60.4571,60.4661,60.4391,60.4391,3600.0
2014-03-20 12:15:00,67.25,67.3,67.21,67.25,7500.0,60.4931,60.5381,60.4571,60.4931,7500.0
2014-03-20 12:20:00,67.26,67.39,67.26,67.39,3900.0,60.5021,60.619,60.5021,60.619,3900.0
2014-03-20 12:25:00,67.36,67.4,67.35,67.38,8400.0,60.592,60.628,60.583,60.61,8400.0
2014-03-20 12:30:00,67.4,67.41,67.38,67.38,6000.0,60.628,60.637,60.61,60.61,6000.0
2014-03-20 12:35:00,67.37,67.43,67.36,67.36,4800.0,60.601,60.655,60.592,60.592,4800.0
2014-03-20 12:40:00,67.38,67.5,67.38,67.44,11400.0,60.61,60.718,60.61,60.664,11400.0
2014-03-20 12:45:00,67.45,67.47,67.43,67.47,900.0,60.673,60.691,60.655,60.691,900.0
2014-03-20 12:50:00,67.47,67.52,67.43,67.49,9600.0,60.691,60.736,60.655,60.709,9600.0
2014-03-20 12:55:00,67.54,67.54,67.42,67.43,11700.0,60.754,60.754,60.646,60.655,11700.0
2014-03-20 13:00:00,67.43,67.44,67.38,67.38,4200.0,60.655,60.664,60.61,60.61,4200.0
2014-03-20 13:05:00,67.4,67.43,67.38,67.38,4200.0,60.628,60.655,60.61,60.61,4200.0
2014-03-20 13:10:00,67.41,67.42,67.35,67.42,4500.0,60.637,60.646,60.583,60.646,4500.0
2014-03-20 13:15:00,67.42,67.42,67.37,67.37,10500.0,60.646,60.646,60.601,60.601,10500.0
2014-03-20 13:20:00,67.37,67.42,67.35,67.42,1500.0,60.601,60.646,60.583,60.646,1500.0
2014-03-20 13:25:00,67.39,67.39,67.32,67.34,5400.0,60.619,60.619,60.5561,60.574,5400.0
2014-03-20 13:30:00,67.33,67.33,67.24,67.25,11400.0,60.5651,60.5651,60.4841,60.4931,11400.0
2014-03-20 13:35:00,67.27,67.3,67.2,67.25,8400.0,60.5111,60.5381,60.4481,60.4931,8400.0
2014-03-20 13:40:00,67.21,67.32,67.21,67.32,3900.0,60.4571,60.5561,60.4571,60.5561,3900.0
2014-03-20 13:45:00,67.32,67.33,67.25,67.27,36000.0,60.5561,60.5651,60.4931,60.5111,36000.0
2014-03-20 13:50:00,67.27,67.27,67.22,67.22,8700.0,60.5111,60.5111,60.4661,60.4661,8700.0
2014-03-20 13:55:00,67.22,67.27,67.2,67.25,11700.0,60.4661,60.5111,60.4481,60.4931,11700.0
2014-03-20 14:00:00,67.24,67.34,67.24,67.33,9600.0,60.4841,60.574,60.4841,60.5651,9600.0
2014-03-20 14:05:00,67.33,67.39,67.33,67.39,6600.0,60.5651,60.619,60.5651,60.619,6600.0
2014-03-20 14:10:00,67.39,67.43,67.36,67.43,12000.0,60.619,60.655,60.592,60.655,12000.0
2014-03-20 14:15:00,67.43,67.43,67.37,67.37,3600.0,60.655,60.655,60.601,60.601,3600.0
2014-03-20 14:20:00,67.38,67.46,67.38,67.44,17700.0,60.61,60.682,60.61,60.664,17700.0
2014-03-20 14:25:00,67.45,67.45,67.35,67.37,21900.0,60.673,60.673,60.583,60.601,21900.0
2014-03-20 14:30:00,67.37,67.45,67.37,67.39,12900.0,60.601,60.673,60.601,60.619,12900.0
2014-03-20 14:35:00,67.38,67.4,67.38,67.4,6000.0,60.61,60.628,60.61,60.628,6000.0
2014-03-20 14:40:00,67.42,67.43,67.42,67.43,5700.0,60.646,60.655,60.646,60.655,5700.0
2014-03-20 14:45:00,67.43,67.43,67.39,67.41,9000.0,60.655,60.655,60.619,60.637,9000.0
2014-03-20 14:50:00,67.42,67.5,67.42,67.5,7800.0,60.646,60.718,60.646,60.718,7800.0
2014-03-20 14:55:00,67.5,67.5,67.4,67.4,6900.0,60.718,60.718,60.628,60.628,6900.0
2014-03-20 15:00:00,67.42,67.42,67.32,67.34,15000.0,60.646,60.646,60.5561,60.574,15000.0
2014-03-20 15:05:00,67.34,67.36,67.29,67.34,10200.0,60.574,60.592,60.5291,60.574,10200.0
2014-03-20 15:10:00,67.35,67.38,67.35,67.38,6600.0,60.583,60.61,60.583,60.61,6600.0
2014-03-20 15:15:00,67.39,67.39,67.35,67.36,14100.0,60.619,60.619,60.583,60.592,14100.0
2014-03-20 15:20:00,67.36,67.37,67.29,67.3,14100.0,60.592,60.601,60.5291,60.5381,14100.0
2014-03-20 15:25:00,67.27,67.3,67.25,67.29,12000.0,60.5111,60.5381,60.4931,60.5291,12000.0
2014-03-20 15:30:00,67.29,67.34,67.27,67.27,9000.0,60.5291,60.574,60.5111,60.5111,9000.0
2014-03-20 15:35:00,67.27,67.3,67.23,67.27,20700.0,60.5111,60.5381,60.4751,60.5111,20700.0
2014-03-20 15:40:00,67.28,67.37,67.28,67.36,21300.0,60.5201,60.601,60.5201,60.592,21300.0
2014-03-20 15:45:00,67.35,67.38,67.27,67.31,30900.0,60.583,60.61,60.5111,60.5471,30900.0
2014-03-20 15:50:00,67.32,67.33,67.27,67.28,26100.0,60.5561,60.5651,60.5111,60.5201,26100.0
2014-03-20 15:55:00,67.26,67.41,67.26,67.4,76500.0,60.5021,60.637,60.5021,60.628,76500.0
2014-03-21 09:30:00,67.99,67.99,67.56,67.7,285000.0,61.1587,61.1587,60.7719,60.8979,285000.0
2014-03-21 09:35:00,67.5,67.7,67.5,67.6,7200.0,60.718,60.8979,60.718,60.8079,7200.0
2014-03-21 09:40:00,67.6,67.63,67.45,67.45,7800.0,60.8079,60.8349,60.673,60.673,7800.0
2014-03-21 09:45:00,67.5,67.52,67.46,67.49,7200.0,60.718,60.736,60.682,60.709,7200.0
2014-03-21 09:50:00,67.49,67.53,67.43,67.48,52800.0,60.709,60.745,60.655,60.7,52800.0
2014-03-21 09:55:00,67.47,67.65,67.47,67.65,24600.0,60.691,60.8529,60.691,60.8529,24600.0
2014-03-21 10:00:00,67.65,67.65,67.47,67.47,9600.0,60.8529,60.8529,60.691,60.691,9600.0
2014-03-21 10:05:00,67.51,67.54,67.49,67.49,2400.0,60.727,60.754,60.709,60.709,2400.0
2014-03-21 10:10:00,67.5,67.55,67.45,67.55,12000.0,60.718,60.7629,60.673,60.7629,12000.0
2014-03-21 10:15:00,67.55,67.59,67.48,67.54,9300.0,60.7629,60.7989,60.7,60.754,9300.0
2014-03-21 10:20:00,67.54,67.59,67.42,67.59,9300.0,60.754,60.7989,60.646,60.7989,9300.0
2014-03-21 10:25:00,67.56,67.6,67.52,67.52,3900.0,60.7719,60.8079,60.736,60.736,3900.0
2014-03-21 10:30:00,67.51,67.56,67.5,67.56,2100.0,60.727,60.7719,60.718,60.7719,2100.0
2014-03-21 10:35:00,67.58,67.58,67.54,67.57,1800.0,60.7899,60.7899,60.754,60.7809,1800.0
2014-03-21 10:40:00,67.55,67.59,67.55,67.57,16500.0,60.7629,60.7989,60.7629,60.7809,16500.0
2014-03-21 10:45:00,67.56,67.59,67.53,67.56,38700.0,60.7719,60.7989,60.745,60.7719,38700.0
2014-03-21 10:50:00,67.55,67.61,67.54,67.58,25200.0,60.7629,60.8169,60.754,60.7899,25200.0
2014-03-21 10:55:00,67.6,67.6,67.58,67.58,900.0,60.8079,60.8079,60.7899,60.7899,900.0
2014-03-21 11:00:00,67.57,67.59,67.54,67.57,5400.0,60.7809,60.7989,60.754,60.7809,5400.0
2014-03-21 11:05:00,67.55,67.59,67.54,67.58,7200.0,60.7629,60.7989,60.754,60.7899,7200.0
2014-03-21 11:10:00,67.57,67.58,67.52,67.52,40200.0,60.7809,60.7899,60.736,60.736,40200.0
2014-03-21 11:15:00,67.56,67.56,67.51,67.53,7200.0,60.7719,60.7719,60.727,60.745,7200.0
2014-03-21 11:20:00,67.53,67.61,67.53,67.61,3900.0,60.745,60.8169,60.745,60.8169,3900.0
2014-03-21 11:25:00,67.61,67.62,67.56,67.56,7500.0,60.8169,60.8259,60.7719,60.7719,7500.0
2014-03-21 11:30:00,67.56,67.56,67.52,67.52,4200.0,60.7719,60.7719,60.736,60.736,4200.0
2014-03-21 11:35:00,67.51,67.54,67.49,67.5,3900.0,60.727,60.754,60.709,60.718,3900.0
2014-03-21 11:40:00,67.51,67.52,67.48,67.52,4200.0,60.727,60.736,60.7,60.736,4200.0
2014-03-21 11:45:00,67.52,67.55,67.5,67.51,3300.0,60.736,60.7629,60.718,60.727,3300.0
2014-03-21 11:50:00,67.53,67.53,67.47,67.52,8700.0,60.745,60.745,60.691,60.736,8700.0
2014-03-21 11:55:00,67.52,67.55,67.52,67.55,1800.0,60.736,60.7629,60.736,60.7629,1800.0
2014-03-21 12:00:00,67.56,67.58,67.54,67.56,4200.0,60.7719,60.7899,60.754,60.7719,4200.0
2014-03-21 12:05:00,67.53,67.57,67.53,67.55,4800.0,60.745,60.7809,60.745,60.7629,4800.0
2014-03-21 12:10:00,67.55,67.57,67.53,67.53,1800.0,60.7629,60.7809,60.745,60.745,1800.0
2014-03-21 12:15:00,67.56,67.57,67.53,67.57,1500.0,60.7719,60.7809,60.745,60.7809,1500.0
2014-03-21 12:20:00,67.52,67.54,67.49,67.52,7500.0,60.736,60.754,60.709,60.736,7500.0
2014-03-21 12:25:00,67.48,67.51,67.48,67.51,1500.0,60.7,60.727,60.7,60.727,1500.0
2014-03-21 12:30:00,67.5,67.5,67.47,67.47,2700.0,60.718,60.718,60.691,60.691,2700.0
2014-03-21 12:35:00,67.47,67.53,67.43,67.53,12000.0,60.691,60.745,60.655,60.745,12000.0
2014-03-21 12:40:00,67.56,67.6,67.55,67.6,3000.0,60.7719,60.8079,60.7629,60.8079,3000.0
2014-03-21 12:45:00,67.57,67.57,67.54,67.54,1200.0,60.7809,60.7809,60.754,60.754,1200.0
2014-03-21 12:50:00,67.53,67.56,67.53,67.56,900.0,60.745,60.7719,60.745,60.7719,900.0
2014-03-21 12:55:00,67.52,67.54,67.47,67.53,35100.0,60.736,60.754,60.691,60.745,35100.0
2014-03-21 13:00:00,67.51,67.54,67.51,67.54,3900.0,60.727,60.754,60.727,60.754,3900.0
2014-03-21 13:05:00,67.53,67.53,67.49,67.51,8100.0,60.745,60.745,60.709,60.727,8100.0
2014-03-21 13:10:00,67.49,67.51,67.39,67.4,16500.0,60.709,60.727,60.619,60.628,16500.0
2014-03-21 13:15:00,67.38,67.44,67.36,67.38,10800.0,60.61,60.664,60.592,60.61,10800.0
2014-03-21 13:20:00,67.38,67.38,67.3,67.3,6000.0,60.61,60.61,60.5381,60.5381,6000.0
2014-03-21 13:25:00,67.26,67.28,67.21,67.23,15300.0,60.5021,60.5201,60.4571,60.4751,15300.0
2014-03-21 13:30:00,67.2,67.2,67.14,67.15,7200.0,60.4481,60.4481,60.3941,60.4031,7200.0
2014-03-21 13:35:00,67.15,67.25,67.13,67.15,33900.0,60.4031,60.4931,60.3851,60.4031,33900.0
2014-03-21 13:40:00,67.17,67.17,67.04,67.04,6900.0,60.4211,60.4211,60.3042,60.3042,6900.0
2014-03-21 13:45:00,67.0,67.02,66.86,66.88,14100.0,60.2682,60.2862,60.1423,60.1603,14100.0
2014-03-21 13:50:00,66.88,67.02,66.88,66.96,19200.0,60.1603,60.2862,60.1603,60.2322,19200.0
2014-03-21 13:55:00,66.97,66.97,66.9,66.9,6900.0,60.2412,60.2412,60.1783,60.1783,6900.0
2014-03-21 14:00:00,66.94,67.0,66.9,66.93,24300.0,60.2142,60.2682,60.1783,60.2052,24300.0
2014-03-21 14:05:00,66.94,66.99,66.91,66.93,10500.0,60.2142,60.2592,60.1873,60.2052,10500.0
2014-03-21 14:10:00,66.94,66.98,66.89,66.89,7500.0,60.2142,60.2502,60.1693,60.1693,7500.0
2014-03-21 14:15:00,66.86,66.96,66.84,66.88,19800.0,60.1423,60.2322,60.1243,60.1603,19800.0
2014-03-21 14:20:00,66.88,67.07,66.84,66.89,39600.0,60.1603,60.3312,60.1243,60.1693,39600.0
2014-03-21 14:25:00,66.88,66.89,66.75,66.76,9000.0,60.1603,60.1693,60.0433,60.0523,9000.0
2014-03-21 14:30:00,66.75,66.83,66.74,66.8,21000.0,60.0433,60.1153,60.0343,60.0883,21000.0
2014-03-21 14:35:00,66.85,67.04,66.85,67.04,4800.0,60.1333,60.3042,60.1333,60.3042,4800.0
2014-03-21 14:40:00,67.01,67.11,66.96,67.09,14100.0,60.2772,60.3672,60.2322,60.3492,14100.0
2014-03-21 14:45:00,67.11,67.13,67.03,67.03,3900.0,60.3672,60.3851,60.2952,60.2952,3900.0
2014-03-21 14:50:00,67.03,67.11,67.03,67.07,12600.0,60.2952,60.3672,60.2952,60.3312,12600.0
2014-03-21 14:55:00,67.06,67.06,67.02,67.02,4500.0,60.3222,60.3222,60.2862,60.2862,4500.0
2014-03-21 15:00:00,67.01,67.01,66.9,66.9,16800.0,60.2772,60.2772,60.1783,60.1783,16800.0
2014-03-21 15:05:00,66.89,67.02,66.89,67.02,13500.0,60.1693,60.2862,60.1693,60.2862,13500.0
2014-03-21 15:10:00,67.01,67.03,66.94,66.94,6600.0,60.2772,60.2952,60.2142,60.2142,6600.0
2014-03-21 15:15:00,66.94,66.96,66.91,66.95,18300.0,60.2142,60.2322,60.1873,60.2232,18300.0
2014-03-21 15:20:00,66.93,66.95,66.88,66.93,18900.0,60.2052,60.2232,60.1603,60.2052,18900.0
2014-03-21 15:25:00,66.97,67.03,66.96,66.99,19200.0,60.2412,60.2952,60.2322,60.2592,19200.0
2014-03-21 15:30:00,67.0,67.0,66.95,66.97,18300.0,60.2682,60.2682,60.2232,60.2412,18300.0
2014-03-21 15:35:00,66.95,66.98,66.93,66.93,21900.0,60.2232,60.2502,60.2052,60.2052,21900.0
2014-03-21 15:40:00,66.93,66.93,66.86,66.87,24300.0,60.2052,60.2052,60.1423,60.1513,24300.0
2014-03-21 15:45:00,66.86,66.86,66.7,66.76,73200.0,60.1423,60.1423,59.9983,60.0523,73200.0
2014-03-21 15:50:00,66.77,66.79,66.68,66.69,85800.0,60.0613,60.0793,59.9804,59.9894,85800.0
2014-03-21 15:55:00,66.69,66.83,66.6,66.74,324000.0,59.9894,60.1153,59.9084,60.0343,324000.0
2014-03-24 09:30:00,67.0,67.16,67.0,67.13,18600.0,60.2682,60.4121,60.2682,60.3851,18600.0
2014-03-24 09:35:00,67.06,67.07,66.87,66.91,5700.0,60.3222,60.3312,60.1513,60.1873,5700.0
2014-03-24 09:40:00,66.97,66.97,66.86,66.89,1500.0,60.2412,60.2412,60.1423,60.1693,1500.0
2014-03-24 09:45:00,66.84,66.84,66.79,66.79,2100.0,60.1243,60.1243,60.0793,60.0793,2100.0
2014-03-24 09:50:00,66.73,66.79,66.67,66.79,5400.0,60.0253,60.0793,59.9714,60.0793,5400.0
2014-03-24 09:55:00,66.85,66.87,66.83,66.83,5700.0,60.1333,60.1513,60.1153,60.1153,5700.0
2014-03-24 10:00:00,66.75,66.75,66.59,66.59,8400.0,60.0433,60.0433,59.8994,59.8994,8400.0
2014-03-24 10:05:00,66.58,66.58,66.41,66.53,10200.0,59.8904,59.8904,59.7375,59.8454,10200.0
2014-03-24 10:10:00,66.54,66.58,66.48,66.48,17700.0,59.8544,59.8904,59.8005,59.8005,17700.0
2014-03-24 10:15:00,66.51,66.51,66.44,66.44,55500.0,59.8274,59.8274,59.7645,59.7645,55500.0
2014-03-24 10:20:00,66.43,66.47,66.39,66.43,14100.0,59.7555,59.7915,59.7195,59.7555,14100.0
2014-03-24 10:25:00,66.42,66.42,66.3,66.34,17700.0,59.7465,59.7465,59.6385,59.6745,17700.0
2014-03-24 10:30:00,66.31,66.35,66.15,66.19,19200.0,59.6475,59.6835,59.5036,59.5396,19200.0
2014-03-24 10:35:00,66.19,66.32,66.17,66.29,11700.0,59.5396,59.6565,59.5216,59.6295,11700.0
2014-03-24 10:40:00,66.32,66.35,66.28,66.31,6300.0,59.6565,59.6835,59.6205,59.6475,6300.0
2014-03-24 10:45:00,66.33,66.38,66.33,66.34,4200.0,59.6655,59.7105,59.6655,59.6745,4200.0
2014-03-24 10:50:00,66.29,66.42,66.22,66.3,15300.0,59.6295,59.7465,59.5666,59.6385,15300.0
2014-03-24 10:55:00,66.27,66.33,66.24,66.33,4200.0,59.6116,59.6655,59.5846,59.6655,4200.0
2014-03-24 11:00:00,66.3,66.3,66.11,66.13,9300.0,59.6385,59.6385,59.4676,59.4856,9300.0
2014-03-24 11:05:00,66.12,66.28,66.12,66.28,4800.0,59.4766,59.6205,59.4766,59.6205,4800.0
2014-03-24 11:10:00,66.28,66.28,66.15,66.18,43800.0,59.6205,59.6205,59.5036,59.5306,43800.0
2014-03-24 11:15:00,66.15,66.18,66.14,66.16,3900.0,59.5036,59.5306,59.4946,59.5126,3900.0
2014-03-24 11:20:00,66.18,66.21,66.16,66.16,7800.0,59.5306,59.5576,59.5126,59.5126,7800.0
2014-03-24 11:25:00,66.14,66.18,66.07,66.18,3600.0,59.4946,59.5306,59.4316,59.5306,3600.0
2014-03-24 11:30:00,66.15,66.16,66.07,66.13,11400.0,59.5036,59.5126,59.4316,59.4856,11400.0
2014-03-24 11:35:00,66.13,66.14,66.07,66.12,5700.0,59.4856,59.4946,59.4316,59.4766,5700.0
2014-03-24 11:40:00,66.12,66.12,66.01,66.11,11100.0,59.4766,59.4766,59.3777,59.4676,11100.0
2014-03-24 11:45:00,66.11,66.11,65.93,66.04,20700.0,59.4676,59.4676,59.3057,59.4047,20700.0
2014-03-24 11:50:00,66.04,66.04,66.0,66.02,11400.0,59.4047,59.4047,59.3687,59.3867,11400.0
2014-03-24 11:55:00,66.02,66.05,65.97,66.04,13500.0,59.3867,59.4137,59.3417,59.4047,13500.0
2014-03-24 12:00:00,66.05,66.25,66.03,66.18,12600.0,59.4137,59.5936,59.3957,59.5306,12600.0
2014-03-24 12:05:00,66.18,66.2,66.07,66.07,12000.0,59.5306,59.5486,59.4316,59.4316,12000.0
2014-03-24 12:10:00,66.07,66.11,66.05,66.05,10500.0,59.4316,59.4676,59.4137,59.4137,10500.0
2014-03-24 12:15:00,66.04,66.06,65.98,66.04,5700.0,59.4047,59.4227,59.3507,59.4047,5700.0
2014-03-24 12:20:00,66.01,66.1,66.0,66.02,10200.0,59.3777,59.4586,59.3687,59.3867,10200.0
2014-03-24 12:25:00,66.02,66.04,65.94,65.94,9300.0,59.3867,59.4047,59.3147,59.3147,9300.0
2014-03-24 12:30:00,65.93,66.06,65.93,66.0,12600.0,59.3057,59.4227,59.3057,59.3687,12600.0
2014-03-24 12:35:00,66.02,66.04,65.92,65.95,15300.0,59.3867,59.4047,59.2967,59.3237,15300.0
2014-03-24 12:40:00,65.95,65.98,65.9,65.91,12600.0,59.3237,59.3507,59.2787,59.2877,12600.0
2014-03-24 12:45:00,65.93,65.96,65.92,65.92,5400.0,59.3057,59.3327,59.2967,59.2967,5400.0
2014-03-24 12:50:00,65.95,66.03,65.94,65.94,11700.0,59.3237,59.3957,59.3147,59.3147,11700.0
2014-03-24 12:55:00,65.94,66.02,65.94,65.98,11100.0,59.3147,59.3867,59.3147,59.3507,11100.0
2014-03-24 13:00:00,66.04,66.08,66.0,66.08,10200.0,59.4047,59.4406,59.3687,59.4406,10200.0
2014-03-24 13:05:00,66.06,66.06,65.96,65.96,6900.0,59.4227,59.4227,59.3327,59.3327,6900.0
2014-03-24 13:10:00,65.96,66.05,65.96,66.02,12000.0,59.3327,59.4137,59.3327,59.3867,12000.0
2014-03-24 13:15:00,66.05,66.05,66.03,66.04,4500.0,59.4137,59.4137,59.3957,59.4047,4500.0
2014-03-24 13:20:00,66.04,66.07,65.92,65.94,19500.0,59.4047,59.4316,59.2967,59.3147,19500.0
2014-03-24 13:25:00,65.97,66.07,65.95,66.07,8400.0,59.3417,59.4316,59.3237,59.4316,8400.0
2014-03-24 13:30:00,66.09,66.14,66.08,66.14,3600.0,59.4496,59.4946,59.4406,59.4946,3600.0
2014-03-24 13:35:00,66.17,66.2,66.04,66.12,20400.0,59.5216,59.5486,59.4047,59.4766,20400.0
2014-03-24 13:40:00,66.13,66.22,66.1,66.1,17700.0,59.4856,59.5666,59.4586,59.4586,17700.0
2014-03-24 13:45:00,66.15,66.16,66.04,66.08,34500.0,59.5036,59.5126,59.4047,59.4406,34500.0
2014-03-24 13:50:00,66.08,66.17,66.06,66.13,15300.0,59.4406,59.5216,59.4227,59.4856,15300.0
2014-03-24 13:55:00,66.12,66.17,66.09,66.16,19200.0,59.4766,59.5216,59.4496,59.5126,19200.0
2014-03-24 14:00:00,66.18,66.23,66.17,66.21,8700.0,59.5306,59.5756,59.5216,59.5576,8700.0
2014-03-24 14:05:00,66.24,66.24,66.12,66.12,12300.0,59.5846,59.5846,59.4766,59.4766,12300.0
2014-03-24 14:10:00,66.14,66.19,66.1,66.19,29700.0,59.4946,59.5396,59.4586,59.5396,29700.0
2014-03-24 14:15:00,66.21,66.21,66.1,66.11,6000.0,59.5576,59.5576,59.4586,59.4676,6000.0
2014-03-24 14:20:00,66.12,66.18,66.12,66.17,8400.0,59.4766,59.5306,59.4766,59.5216,8400.0
2014-03-24 14:25:00,66.16,66.22,66.13,66.21,13800.0,59.5126,59.5666,59.4856,59.5576,13800.0
2014-03-24 14:30:00,66.22,66.23,66.17,66.21,12600.0,59.5666,59.5756,59.5216,59.5576,12600.0
2014-03-24 14:35:00,66.21,66.23,66.16,66.19,10800.0,59.5576,59.5756,59.5126,59.5396,10800.0
2014-03-24 14:40:00,66.27,66.28,66.17,66.19,15300.0,59.6116,59.6205,59.5216,59.5396,15300.0
2014-03-24 14:45:00,66.21,66.31,66.19,66.23,6900.0,59.5576,59.6475,59.5396,59.5756,6900.0
2014-03-24 14:50:00,66.23,66.3,66.23,66.26,12000.0,59.5756,59.6385,59.5756,59.6026,12000.0
2014-03-24 14:55:00,66.22,66.25,66.21,66.23,8400.0,59.5666,59.5936,59.5576,59.5756,8400.0
2014-03-24 15:00:00,66.23,66.25,66.2,66.23,13200.0,59.5756,59.5936,59.5486,59.5756,13200.0
2014-03-24 15:05:00,66.23,66.24,66.21,66.21,17400.0,59.5756,59.5846,59.5576,59.5576,17400.0
2014-03-24 15:10:00,66.22,66.22,66.14,66.18,23700.0,59.5666,59.5666,59.4946,59.5306,23700.0
2014-03-24 15:15:00,66.19,66.19,66.12,66.14,21900.0,59.5396,59.5396,59.4766,59.4946,21900.0
2014-03-24 15:20:00,66.18,66.19,66.16,66.19,16800.0,59.5306,59.5396,59.5126,59.5396,16800.0
2014-03-24 15:25:00,66.19,66.27,66.19,66.27,7200.0,59.5396,59.6116,59.5396,59.6116,7200.0
2014-03-24 15:30:00,66.32,66.41,66.32,66.37,17700.0,59.6565,59.7375,59.6565,59.7015,17700.0
2014-03-24 15:35:00,66.4,66.44,66.39,66.42,18600.0,59.7285,59.7645,59.7195,59.7465,18600.0
2014-03-24 15:40:00,66.42,66.46,66.34,66.43,25200.0,59.7465,59.7825,59.6745,59.7555,25200.0
2014-03-24 15:45:00,66.46,66.47,66.33,66.33,18600.0,59.7825,59.7915,59.6655,59.6655,18600.0
2014-03-24 15:50:00,66.36,66.39,66.29,66.29,31500.0,59.6925,59.7195,59.6295,59.6295,31500.0
2014-03-24 15:55:00,66.29,66.3,66.18,66.2,59700.0,59.6295,59.6385,59.5306,59.5486,59700.0
2014-03-25 09:30:00,66.62,66.79,66.49,66.79,28500.0,59.9264,60.0793,59.8094,60.0793,28500.0
2014-03-25 09:35:00,66.71,66.85,66.68,66.85,3300.0,60.0073,60.1333,59.9804,60.1333,3300.0
2014-03-25 09:40:00,66.7,66.81,66.7,66.8,1200.0,59.9983,60.0973,59.9983,60.0883,1200.0
2014-03-25 09:45:00,66.8,66.88,66.75,66.82,5100.0,60.0883,60.1603,60.0433,60.1063,5100.0
2014-03-25 09:50:00,66.86,66.86,66.76,66.83,6000.0,60.1423,60.1423,60.0523,60.1153,6000.0
2014-03-25 09:55:00,66.75,66.75,66.66,66.66,18000.0,60.0433,60.0433,59.9624,59.9624,18000.0
2014-03-25 10:00:00,66.67,66.83,66.56,66.66,30000.0,59.9714,60.1153,59.8724,59.9624,30000.0
2014-03-25 10:05:00,66.71,66.81,66.71,66.8,4200.0,60.0073,60.0973,60.0073,60.0883,4200.0
2014-03-25 10:10:00,66.83,66.95,66.73,66.78,16200.0,60.1153,60.2232,60.0253,60.0703,16200.0
2014-03-25 10:15:00,66.76,66.79,66.69,66.69,7200.0,60.0523,60.0793,59.9894,59.9894,7200.0
2014-03-25 10:20:00,66.69,66.71,66.61,66.61,18000.0,59.9894,60.0073,59.9174,59.9174,18000.0
2014-03-25 10:25:00,66.66,66.68,66.58,66.66,40800.0,59.9624,59.9804,59.8904,59.9624,40800.0
2014-03-25 10:30:00,66.64,66.64,66.58,66.6,51000.0,59.9444,59.9444,59.8904,59.9084,51000.0
2014-03-25 10:35:00,66.58,66.61,66.54,66.54,17400.0,59.8904,59.9174,59.8544,59.8544,17400.0
2014-03-25 10:40:00,66.52,66.58,66.5,66.54,18300.0,59.8364,59.8904,59.8184,59.8544,18300.0
2014-03-25 10:45:00,66.56,66.56,66.5,66.51,6600.0,59.8724,59.8724,59.8184,59.8274,6600.0
2014-03-25 10:50:00,66.5,66.5,66.38,66.38,19500.0,59.8184,59.8184,59.7105,59.7105,19500.0
2014-03-25 10:55:00,66.4,66.4,66.35,66.39,6900.0,59.7285,59.7285,59.6835,59.7195,6900.0
2014-03-25 11:00:00,66.37,66.47,66.37,66.47,6000.0,59.7015,59.7915,59.7015,59.7915,6000.0
2014-03-25 11:05:00,66.47,66.47,66.43,66.45,8100.0,59.7915,59.7915,59.7555,59.7735,8100.0
2014-03-25 11:10:00,66.45,66.49,66.38,66.42,8100.0,59.7735,59.8094,59.7105,59.7465,8100.0
2014-03-25 11:15:00,66.4,66.53,66.39,66.49,29400.0,59.7285,59.8454,59.7195,59.8094,29400.0
2014-03-25 11:20:00,66.49,66.53,66.43,66.43,56700.0,59.8094,59.8454,59.7555,59.7555,56700.0
2014-03-25 11:25:00,66.43,66.45,66.4,66.43,8100.0,59.7555,59.7735,59.7285,59.7555,8100.0
2014-03-25 11:30:00,66.41,66.46,66.34,66.34,17100.0,59.7375,59.7825,59.6745,59.6745,17100.0
2014-03-25 11:35:00,66.32,66.4,66.31,66.37,6900.0,59.6565,59.7285,59.6475,59.7015,6900.0
2014-03-25 11:40:00,66.37,66.37,66.35,66.37,4200.0,59.7015,59.7015,59.6835,59.7015,4200.0
2014-03-25 11:45:00,66.35,66.35,66.25,66.27,4200.0,59.6835,59.6835,59.5936,59.6116,4200.0
2014-03-25 11:50:00,66.29,66.3,66.2,66.2,6000.0,59.6295,59.6385,59.5486,59.5486,6000.0
2014-03-25 11:55:00,66.18,66.22,66.11,66.21,12600.0,59.5306,59.5666,59.4676,59.5576,12600.0
2014-03-25 12:00:00,66.21,66.21,66.19,66.19,3000.0,59.5576,59.5576,59.5396,59.5396,3000.0
2014-03-25 12:05:00,66.23,66.25,66.21,66.23,9300.0,59.5756,59.5936,59.5576,59.5756,9300.0
2014-03-25 12:10:00,66.25,66.25,66.19,66.19,3000.0,59.5936,59.5936,59.5396,59.5396,3000.0
2014-03-25 12:15:00,66.17,66.2,66.12,66.16,18600.0,59.5216,59.5486,59.4766,59.5126,18600.0
2014-03-25 12:20:00,66.16,66.17,66.04,66.06,6300.0,59.5126,59.5216,59.4047,59.4227,6300.0
2014-03-25 12:25:00,66.03,66.09,65.97,66.06,5100.0,59.3957,59.4496,59.3417,59.4227,5100.0
2014-03-25 12:30:00,66.09,66.17,66.09,66.17,6300.0,59.4496,59.5216,59.4496,59.5216,6300.0
2014-03-25 12:35:00,66.15,66.18,66.15,66.15,5700.0,59.5036,59.5306,59.5036,59.5036,5700.0
2014-03-25 12:40:00,66.17,66.19,66.13,66.13,8700.0,59.5216,59.5396,59.4856,59.4856,8700.0
2014-03-25 12:45:00,66.17,66.18,66.13,66.16,7500.0,59.5216,59.5306,59.4856,59.5126,7500.0
2014-03-25 12:50:00,66.14,66.19,66.14,66.19,4200.0,59.4946,59.5396,59.4946,59.5396,4200.0
2014-03-25 12:55:00,66.17,66.2,66.14,66.17,6000.0,59.5216,59.5486,59.4946,59.5216,6000.0
2014-03-25 13:00:00,66.17,66.17,66.13,66.13,6600.0,59.5216,59.5216,59.4856,59.4856,6600.0
2014-03-25 13:05:00,66.15,66.18,66.13,66.18,3000.0,59.5036,59.5306,59.4856,59.5306,3000.0
2014-03-25 13:10:00,66.17,66.18,66.14,66.18,6300.0,59.5216,59.5306,59.4946,59.5306,6300.0
2014-03-25 13:15:00,66.15,66.15,66.04,66.12,15300.0,59.5036,59.5036,59.4047,59.4766,15300.0
2014-03-25 13:20:00,66.13,66.25,66.13,66.22,9900.0,59.4856,59.5936,59.4856,59.5666,9900.0
2014-03-25 13:25:00,66.21,66.27,66.21,66.25,6900.0,59.5576,59.6116,59.5576,59.5936,6900.0
2014-03-25 13:30:00,66.26,66.3,66.26,66.28,2700.0,59.6026,59.6385,59.6026,59.6205,2700.0
2014-03-25 13:35:00,66.26,66.26,66.19,66.22,8700.0,59.6026,59.6026,59.5396,59.5666,8700.0
2014-03-25 13:40:00,66.21,66.22,66.16,66.17,44400.0,59.5576,59.5666,59.5126,59.5216,44400.0
2014-03-25 13:45:00,66.15,66.18,66.07,66.1,18600.0,59.5036,59.5306,59.4316,59.4586,18600.0
2014-03-25 13:50:00,66.1,66.1,66.04,66.07,4800.0,59.4586,59.4586,59.4047,59.4316,4800.0
2014-03-25 13:55:00,66.06,66.11,66.02,66.11,8100.0,59.4227,59.4676,59.3867,59.4676,8100.0
2014-03-25 14:00:00,66.11,66.15,66.11,66.12,6000.0,59.4676,59.5036,59.4676,59.4766,6000.0
2014-03-25 14:05:00,66.12,66.19,66.1,66.19,3300.0,59.4766,59.5396,59.4586,59.5396,3300.0
2014-03-25 14:10:00,66.19,66.21,66.19,66.19,4200.0,59.5396,59.5576,59.5396,59.5396,4200.0
2014-03-25 14:15:00,66.19,66.2,66.11,66.11,13200.0,59.5396,59.5486,59.4676,59.4676,13200.0
2014-03-25 14:20:00,66.1,66.12,66.07,66.1,12300.0,59.4586,59.4766,59.4316,59.4586,12300.0
2014-03-25 14:25:00,66.11,66.12,65.99,66.02,40500.0,59.4676,59.4766,59.3597,59.3867,40500.0
2014-03-25 14:30:00,66.02,66.06,66.02,66.04,9900.0,59.3867,59.4227,59.3867,59.4047,9900.0
2014-03-25 14:35:00,66.06,66.09,66.04,66.08,7200.0,59.4227,59.4496,59.4047,59.4406,7200.0
2014-03-25 14:40:00,66.08,66.09,66.05,66.09,7800.0,59.4406,59.4496,59.4137,59.4496,7800.0
2014-03-25 14:45:00,66.09,66.09,66.03,66.04,6300.0,59.4496,59.4496,59.3957,59.4047,6300.0
2014-03-25 14:50:00,66.03,66.06,66.01,66.04,12000.0,59.3957,59.4227,59.3777,59.4047,12000.0
2014-03-25 14:55:00,66.05,66.09,66.05,66.07,6300.0,59.4137,59.4496,59.4137,59.4316,6300.0
2014-03-25 15:00:00,66.08,66.09,66.06,66.06,8400.0,59.4406,59.4496,59.4227,59.4227,8400.0
2014-03-25 15:05:00,66.06,66.09,66.05,66.06,9300.0,59.4227,59.4496,59.4137,59.4227,9300.0
2014-03-25 15:10:00,66.07,66.11,66.05,66.1,9000.0,59.4316,59.4676,59.4137,59.4586,9000.0
2014-03-25 15:15:00,66.1,66.12,66.07,66.11,15000.0,59.4586,59.4766,59.4316,59.4676,15000.0
2014-03-25 15:20:00,66.11,66.14,66.06,66.08,12600.0,59.4676,59.4946,59.4227,59.4406,12600.0
2014-03-25 15:25:00,66.1,66.12,66.05,66.07,14100.0,59.4586,59.4766,59.4137,59.4316,14100.0
2014-03-25 15:30:00,66.1,66.14,66.06,66.08,17400.0,59.4586,59.4946,59.4227,59.4406,17400.0
2014-03-25 15:35:00,66.09,66.15,66.08,66.14,12000.0,59.4496,59.5036,59.4406,59.4946,12000.0
2014-03-25 15:40:00,66.13,66.18,66.12,66.17,16200.0,59.4856,59.5306,59.4766,59.5216,16200.0
2014-03-25 15:45:00,66.15,66.15,66.05,66.07,27300.0,59.5036,59.5036,59.4137,59.4316,27300.0
2014-03-25 15:50:00,66.06,66.12,66.04,66.1,28500.0,59.4227,59.4766,59.4047,59.4586,28500.0
2014-03-25 15:55:00,66.11,66.11,65.95,66.02,93600.0,59.4676,59.4676,59.3237,59.3867,93600.0
2014-03-26 09:30:00,66.3,66.39,66.11,66.38,18300.0,59.6385,59.7195,59.4676,59.7105,18300.0
2014-03-26 09:35:00,66.21,66.36,66.21,66.31,4800.0,59.5576,59.6925,59.5576,59.6475,4800.0
2014-03-26 09:40:00,66.26,66.45,66.26,66.45,8400.0,59.6026,59.7735,59.6026,59.7735,8400.0
2014-03-26 09:45:00,66.44,66.52,66.24,66.32,45000.0,59.7645,59.8364,59.5846,59.6565,45000.0
2014-03-26 09:50:00,66.27,66.31,66.21,66.27,7500.0,59.6116,59.6475,59.5576,59.6116,7500.0
2014-03-26 09:55:00,66.31,66.33,66.2,66.21,38700.0,59.6475,59.6655,59.5486,59.5576,38700.0
2014-03-26 10:00:00,66.19,66.22,66.16,66.22,6000.0,59.5396,59.5666,59.5126,59.5666,6000.0
2014-03-26 10:05:00,66.18,66.34,66.18,66.31,7200.0,59.5306,59.6745,59.5306,59.6475,7200.0
2014-03-26 10:10:00,66.25,66.32,66.25,66.32,1500.0,59.5936,59.6565,59.5936,59.6565,1500.0
2014-03-26 10:15:00,66.29,66.38,66.26,66.26,7500.0,59.6295,59.7105,59.6026,59.6026,7500.0
2014-03-26 10:20:00,66.25,66.29,66.15,66.18,33600.0,59.5936,59.6295,59.5036,59.5306,33600.0
2014-03-26 10:25:00,66.16,66.19,66.16,66.19,4200.0,59.5126,59.5396,59.5126,59.5396,4200.0
2014-03-26 10:30:00,66.16,66.17,66.06,66.07,7200.0,59.5126,59.5216,59.4227,59.4316,7200.0
2014-03-26 10:35:00,66.08,66.16,66.08,66.12,4200.0,59.4406,59.5126,59.4406,59.4766,4200.0
2014-03-26 10:40:00,66.13,66.14,66.12,66.12,2100.0,59.4856,59.4946,59.4766,59.4766,2100.0
2014-03-26 10:45:00,66.1,66.12,66.05,66.08,5400.0,59.4586,59.4766,59.4137,59.4406,5400.0
2014-03-26 10:50:00,66.02,66.11,66.01,66.06,9000.0,59.3867,59.4676,59.3777,59.4227,9000.0
2014-03-26 10:55:00,66.07,66.1,66.05,66.1,2100.0,59.4316,59.4586,59.4137,59.4586,2100.0
2014-03-26 11:00:00,66.04,66.12,66.04,66.1,5700.0,59.4047,59.4766,59.4047,59.4586,5700.0
2014-03-26 11:05:00,66.06,66.09,66.05,66.09,5100.0,59.4227,59.4496,59.4137,59.4496,5100.0
2014-03-26 11:10:00,66.12,66.14,66.08,66.09,18300.0,59.4766,59.4946,59.4406,59.4496,18300.0
2014-03-26 11:15:00,66.11,66.11,65.99,65.99,5400.0,59.4676,59.4676,59.3597,59.3597,5400.0
2014-03-26 11:20:00,66.01,66.04,66.0,66.03,7200.0,59.3777,59.4047,59.3687,59.3957,7200.0
2014-03-26 11:25:00,66.04,66.11,66.04,66.08,6300.0,59.4047,59.4676,59.4047,59.4406,6300.0
2014-03-26 11:30:00,66.04,66.1,66.01,66.02,24000.0,59.4047,59.4586,59.3777,59.3867,24000.0
2014-03-26 11:35:00,66.03,66.05,66.0,66.0,4800.0,59.3957,59.4137,59.3687,59.3687,4800.0
2014-03-26 11:40:00,66.0,66.0,65.9,65.9,5400.0,59.3687,59.3687,59.2787,59.2787,5400.0
2014-03-26 11:45:00,65.9,65.95,65.89,65.94,6900.0,59.2787,59.3237,59.2697,59.3147,6900.0
2014-03-26 11:50:00,65.98,66.0,65.94,65.96,4200.0,59.3507,59.3687,59.3147,59.3327,4200.0
2014-03-26 11:55:00,65.97,66.01,65.92,66.01,7800.0,59.3417,59.3777,59.2967,59.3777,7800.0
2014-03-26 12:00:00,65.99,65.99,65.91,65.91,4500.0,59.3597,59.3597,59.2877,59.2877,4500.0
2014-03-26 12:05:00,65.95,66.01,65.93,66.01,2700.0,59.3237,59.3777,59.3057,59.3777,2700.0
2014-03-26 12:10:00,66.0,66.04,65.96,65.99,4800.0,59.3687,59.4047,59.3327,59.3597,4800.0
2014-03-26 12:15:00,65.96,65.99,65.96,65.98,1200.0,59.3327,59.3597,59.3327,59.3507,1200.0
2014-03-26 12:20:00,65.98,66.01,65.97,65.97,1800.0,59.3507,59.3777,59.3417,59.3417,1800.0
2014-03-26 12:25:00,65.95,65.95,65.89,65.92,5400.0,59.3237,59.3237,59.2697,59.2967,5400.0
2014-03-26 12:30:00,65.92,66.06,65.92,66.01,11100.0,59.2967,59.4227,59.2967,59.3777,11100.0
2014-03-26 12:35:00,66.03,66.06,65.97,66.01,8700.0,59.3957,59.4227,59.3417,59.3777,8700.0
2014-03-26 12:40:00,65.99,66.0,65.95,65.95,3000.0,59.3597,59.3687,59.3237,59.3237,3000.0
2014-03-26 12:45:00,65.94,65.99,65.92,65.99,3600.0,59.3147,59.3597,59.2967,59.3597,3600.0
2014-03-26 12:50:00,65.99,66.06,65.98,66.06,4500.0,59.3597,59.4227,59.3507,59.4227,4500.0
2014-03-26 12:55:00,66.07,66.1,66.05,66.05,3300.0,59.4316,59.4586,59.4137,59.4137,3300.0
2014-03-26 13:00:00,66.11,66.11,66.05,66.05,2100.0,59.4676,59.4676,59.4137,59.4137,2100.0
2014-03-26 13:05:00,66.01,66.02,66.0,66.02,2100.0,59.3777,59.3867,59.3687,59.3867,2100.0
2014-03-26 13:10:00,66.04,66.04,66.0,66.0,2400.0,59.4047,59.4047,59.3687,59.3687,2400.0
2014-03-26 13:15:00,66.02,66.02,66.0,66.01,1200.0,59.3867,59.3867,59.3687,59.3777,1200.0
2014-03-26 13:20:00,65.97,65.97,65.96,65.96,600.0,59.3417,59.3417,59.3327,59.3327,600.0
2014-03-26 13:25:00,65.92,65.94,65.78,65.8,8100.0,59.2967,59.3147,59.1708,59.1888,8100.0
2014-03-26 13:30:00,65.75,65.79,65.72,65.77,8700.0,59.1438,59.1798,59.1168,59.1618,8700.0
2014-03-26 13:35:00,65.74,65.75,65.68,65.72,8100.0,59.1348,59.1438,59.0808,59.1168,8100.0
2014-03-26 13:40:00,65.73,65.73,65.56,65.63,27900.0,59.1258,59.1258,58.9729,59.0359,27900.0
2014-03-26 13:45:00,65.6,65.6,65.46,65.52,16200.0,59.0089,59.0089,58.8829,58.9369,16200.0
2014-03-26 13:50:00,65.49,65.53,65.42,65.53,11400.0,58.9099,58.9459,58.847,58.9459,11400.0
2014-03-26 13:55:00,65.52,65.68,65.51,65.66,6900.0,58.9369,59.0808,58.9279,59.0628,6900.0
2014-03-26 14:00:00,65.65,65.66,65.61,65.66,3900.0,59.0538,59.0628,59.0179,59.0628,3900.0
2014-03-26 14:05:00,65.64,65.69,65.6,65.69,6600.0,59.0449,59.0898,59.0089,59.0898,6600.0
2014-03-26 14:10:00,65.69,65.69,65.57,65.57,9000.0,59.0898,59.0898,58.9819,58.9819,9000.0
2014-03-26 14:15:00,65.56,65.63,65.53,65.58,9600.0,58.9729,59.0359,58.9459,58.9909,9600.0
2014-03-26 14:20:00,65.63,65.65,65.62,65.64,3300.0,59.0359,59.0538,59.0269,59.0449,3300.0
2014-03-26 14:25:00,65.61,65.7,65.6,65.65,2400.0,59.0179,59.0988,59.0089,59.0538,2400.0
2014-03-26 14:30:00,65.67,65.69,65.63,65.68,9000.0,59.0718,59.0898,59.0359,59.0808,9000.0
2014-03-26 14:35:00,65.66,65.68,65.64,65.65,3600.0,59.0628,59.0808,59.0449,59.0538,3600.0
2014-03-26 14:40:00,65.65,65.72,65.65,65.7,6600.0,59.0538,59.1168,59.0538,59.0988,6600.0
2014-03-26 14:45:00,65.72,65.78,65.71,65.75,9600.0,59.1168,59.1708,59.1078,59.1438,9600.0
2014-03-26 14:50:00,65.77,65.79,65.74,65.79,5400.0,59.1618,59.1798,59.1348,59.1798,5400.0
2014-03-26 14:55:00,65.79,65.81,65.76,65.8,5400.0,59.1798,59.1978,59.1528,59.1888,5400.0
2014-03-26 15:00:00,65.81,65.82,65.69,65.72,15000.0,59.1978,59.2068,59.0898,59.1168,15000.0
2014-03-26 15:05:00,65.73,65.79,65.71,65.71,10500.0,59.1258,59.1798,59.1078,59.1078,10500.0
2014-03-26 15:10:00,65.71,65.71,65.67,65.7,11100.0,59.1078,59.1078,59.0718,59.0988,11100.0
2014-03-26 15:15:00,65.71,65.72,65.62,65.65,12900.0,59.1078,59.1168,59.0269,59.0538,12900.0
2014-03-26 15:20:00,65.61,65.63,65.56,65.62,13500.0,59.0179,59.0359,58.9729,59.0269,13500.0
2014-03-26 15:25:00,65.62,65.62,65.5,65.51,18300.0,59.0269,59.0269,58.9189,58.9279,18300.0
2014-03-26 15:30:00,65.51,65.57,65.5,65.53,32100.0,58.9279,58.9819,58.9189,58.9459,32100.0
2014-03-26 15:35:00,65.53,65.53,65.38,65.38,57000.0,58.9459,58.9459,58.811,58.811,57000.0
2014-03-26 15:40:00,65.38,65.42,65.35,65.41,27600.0,58.811,58.847,58.784,58.838,27600.0
2014-03-26 15:45:00,65.4,65.41,65.33,65.34,43200.0,58.829,58.838,58.766,58.775,43200.0
2014-03-26 15:50:00,65.34,65.36,65.3,65.33,31800.0,58.775,58.793,58.739,58.766,31800.0
2014-03-26 15:55:00,65.34,65.37,65.26,65.27,65100.0,58.775,58.802,58.703,58.712,65100.0
2014-03-27 09:30:00,65.26,65.26,64.85,64.88,42600.0,58.703,58.703,58.3342,58.3612,42600.0
2014-03-27 09:35:00,64.93,64.98,64.72,64.72,11100.0,58.4062,58.4512,58.2173,58.2173,11100.0
2014-03-27 09:40:00,64.72,64.81,64.68,64.71,6000.0,58.2173,58.2982,58.1813,58.2083,6000.0
2014-03-27 09:45:00,64.68,64.75,64.57,64.57,29100.0,58.1813,58.2443,58.0824,58.0824,29100.0
2014-03-27 09:50:00,64.56,64.69,64.51,64.61,17400.0,58.0734,58.1903,58.0284,58.1183,17400.0
2014-03-27 09:55:00,64.64,64.69,64.6,64.68,14700.0,58.1453,58.1903,58.1093,58.1813,14700.0
2014-03-27 10:00:00,64.64,64.72,64.58,64.7,23400.0,58.1453,58.2173,58.0914,58.1993,23400.0
2014-03-27 10:05:00,64.73,64.79,64.59,64.79,64200.0,58.2263,58.2803,58.1004,58.2803,64200.0
2014-03-27 10:10:00,64.83,64.86,64.75,64.83,30300.0,58.3162,58.3432,58.2443,58.3162,30300.0
2014-03-27 10:15:00,64.83,64.83,64.75,64.78,12600.0,58.3162,58.3162,58.2443,58.2713,12600.0
2014-03-27 10:20:00,64.83,64.95,64.83,64.84,19200.0,58.3162,58.4242,58.3162,58.3252,19200.0
2014-03-27 10:25:00,64.86,64.9,64.85,64.86,8100.0,58.3432,58.3792,58.3342,58.3432,8100.0
2014-03-27 10:30:00,64.86,64.9,64.83,64.83,34500.0,58.3432,58.3792,58.3162,58.3162,34500.0
2014-03-27 10:35:00,64.85,64.9,64.82,64.82,6000.0,58.3342,58.3792,58.3072,58.3072,6000.0
2014-03-27 10:40:00,64.81,64.87,64.7,64.7,16200.0,58.2982,58.3522,58.1993,58.1993,16200.0
2014-03-27 10:45:00,64.7,64.8,64.63,64.8,11100.0,58.1993,58.2893,58.1363,58.2893,11100.0
2014-03-27 10:50:00,64.75,64.77,64.65,64.67,6900.0,58.2443,58.2623,58.1543,58.1723,6900.0
2014-03-27 10:55:00,64.73,64.75,64.66,64.68,9000.0,58.2263,58.2443,58.1633,58.1813,9000.0
2014-03-27 11:00:00,64.71,64.72,64.59,64.59,11400.0,58.2083,58.2173,58.1004,58.1004,11400.0
2014-03-27 11:05:00,64.63,64.67,64.51,64.53,8400.0,58.1363,58.1723,58.0284,58.0464,8400.0
2014-03-27 11:10:00,64.54,64.66,64.54,64.64,13800.0,58.0554,58.1633,58.0554,58.1453,13800.0
2014-03-27 11:15:00,64.64,64.64,64.43,64.43,20400.0,58.1453,58.1453,57.9564,57.9564,20400.0
2014-03-27 11:20:00,64.51,64.52,64.36,64.38,11100.0,58.0284,58.0374,57.8935,57.9115,11100.0
2014-03-27 11:25:00,64.44,64.47,64.39,64.39,4500.0,57.9654,57.9924,57.9204,57.9204,4500.0
2014-03-27 11:30:00,64.39,64.4,64.21,64.21,39600.0,57.9204,57.9294,57.7585,57.7585,39600.0
2014-03-27 11:35:00,64.23,64.28,64.17,64.17,11400.0,57.7765,57.8215,57.7226,57.7226,11400.0
2014-03-27 11:40:00,64.23,64.28,64.19,64.19,5400.0,57.7765,57.8215,57.7405,57.7405,5400.0
2014-03-27 11:45:00,64.24,64.33,64.2,64.26,8400.0,57.7855,57.8665,57.7495,57.8035,8400.0
2014-03-27 11:50:00,64.3,64.35,64.24,64.32,11100.0,57.8395,57.8845,57.7855,57.8575,11100.0
2014-03-27 11:55:00,64.26,64.38,64.21,64.35,21300.0,57.8035,57.9115,57.7585,57.8845,21300.0
2014-03-27 12:00:00,64.38,64.39,64.27,64.36,14700.0,57.9115,57.9204,57.8125,57.8935,14700.0
2014-03-27 12:05:00,64.36,64.37,64.23,64.23,6300.0,57.8935,57.9025,57.7765,57.7765,6300.0
2014-03-27 12:10:00,64.24,64.35,64.22,64.28,5100.0,57.7855,57.8845,57.7675,57.8215,5100.0
2014-03-27 12:15:00,64.32,64.43,64.29,64.35,9900.0,57.8575,57.9564,57.8305,57.8845,9900.0
2014-03-27 12:20:00,64.33,64.43,64.33,64.38,4500.0,57.8665,57.9564,57.8665,57.9115,4500.0
2014-03-27 12:25:00,64.4,64.5,64.4,64.5,4800.0,57.9294,58.0194,57.9294,58.0194,4800.0
2014-03-27 12:30:00,64.5,64.57,64.49,64.52,6000.0,58.0194,58.0824,58.0104,58.0374,6000.0
2014-03-27 12:35:00,64.58,64.59,64.52,64.52,3600.0,58.0914,58.1004,58.0374,58.0374,3600.0
2014-03-27 12:40:00,64.52,64.61,64.52,64.58,14700.0,58.0374,58.1183,58.0374,58.0914,14700.0
2014-03-27 12:45:00,64.58,64.69,64.58,64.69,5400.0,58.0914,58.1903,58.0914,58.1903,5400.0
2014-03-27 12:50:00,64.64,64.66,64.62,64.66,5100.0,58.1453,58.1633,58.1273,58.1633,5100.0
2014-03-27 12:55:00,64.68,64.75,64.68,64.75,3900.0,58.1813,58.2443,58.1813,58.2443,3900.0
2014-03-27 13:00:00,64.77,64.9,64.77,64.88,6000.0,58.2623,58.3792,58.2623,58.3612,6000.0
2014-03-27 13:05:00,64.9,64.91,64.88,64.88,4800.0,58.3792,58.3882,58.3612,58.3612,4800.0
2014-03-27 13:10:00,64.87,64.9,64.85,64.88,11100.0,58.3522,58.3792,58.3342,58.3612,11100.0
2014-03-27 13:15:00,64.86,64.89,64.82,64.89,3600.0,58.3432,58.3702,58.3072,58.3702,3600.0
2014-03-27 13:20:00,64.89,64.97,64.89,64.96,6600.0,58.3702,58.4422,58.3702,58.4332,6600.0
2014-03-27 13:25:00,64.96,64.98,64.88,64.94,4800.0,58.4332,58.4512,58.3612,58.4152,4800.0
2014-03-27 13:30:00,64.93,64.94,64.82,64.82,5100.0,58.4062,58.4152,58.3072,58.3072,5100.0
2014-03-27 13:35:00,64.79,64.8,64.77,64.78,2700.0,58.2803,58.2893,58.2623,58.2713,2700.0
2014-03-27 13:40:00,64.78,64.86,64.73,64.75,16500.0,58.2713,58.3432,58.2263,58.2443,16500.0
2014-03-27 13:45:00,64.77,64.77,64.63,64.63,45300.0,58.2623,58.2623,58.1363,58.1363,45300.0
2014-03-27 13:50:00,64.63,64.69,64.63,64.63,16200.0,58.1363,58.1903,58.1363,58.1363,16200.0
2014-03-27 13:55:00,64.67,64.68,64.61,64.64,12300.0,58.1723,58.1813,58.1183,58.1453,12300.0
2014-03-27 14:00:00,64.65,64.67,64.57,64.59,5400.0,58.1543,58.1723,58.0824,58.1004,5400.0
2014-03-27 14:05:00,64.64,64.66,64.57,64.57,13200.0,58.1453,58.1633,58.0824,58.0824,13200.0
2014-03-27 14:10:00,64.57,64.65,64.56,64.65,14700.0,58.0824,58.1543,58.0734,58.1543,14700.0
2014-03-27 14:15:00,64.66,64.67,64.58,64.58,3300.0,58.1633,58.1723,58.0914,58.0914,3300.0
2014-03-27 14:20:00,64.57,64.6,64.5,64.5,32700.0,58.0824,58.1093,58.0194,58.0194,32700.0
2014-03-27 14:25:00,64.53,64.56,64.5,64.54,8700.0,58.0464,58.0734,58.0194,58.0554,8700.0
2014-03-27 14:30:00,64.57,64.62,64.5,64.5,12000.0,58.0824,58.1273,58.0194,58.0194,12000.0
2014-03-27 14:35:00,64.53,64.54,64.48,64.49,3900.0,58.0464,58.0554,58.0014,58.0104,3900.0
2014-03-27 14:40:00,64.58,64.61,64.56,64.6,1500.0,58.0914,58.1183,58.0734,58.1093,1500.0
2014-03-27 14:45:00,64.6,64.65,64.59,64.65,6600.0,58.1093,58.1543,58.1004,58.1543,6600.0
2014-03-27 14:50:00,64.64,64.64,64.52,64.63,11100.0,58.1453,58.1453,58.0374,58.1363,11100.0
2014-03-27 14:55:00,64.62,64.7,64.61,64.64,12000.0,58.1273,58.1993,58.1183,58.1453,12000.0
2014-03-27 15:00:00,64.59,64.63,64.59,64.63,3900.0,58.1004,58.1363,58.1004,58.1363,3900.0
2014-03-27 15:05:00,64.61,64.61,64.54,64.58,3300.0,58.1183,58.1183,58.0554,58.0914,3300.0
2014-03-27 15:10:00,64.6,64.62,64.54,64.54,7200.0,58.1093,58.1273,58.0554,58.0554,7200.0
2014-03-27 15:15:00,64.57,64.66,64.57,64.57,18300.0,58.0824,58.1633,58.0824,58.0824,18300.0
2014-03-27 15:20:00,64.6,64.63,64.57,64.63,5100.0,58.1093,58.1363,58.0824,58.1363,5100.0
2014-03-27 15:25:00,64.63,64.68,64.63,64.67,5400.0,58.1363,58.1813,58.1363,58.1723,5400.0
2014-03-27 15:30:00,64.65,64.75,64.65,64.74,22800.0,58.1543,58.2443,58.1543,58.2353,22800.0
2014-03-27 15:35:00,64.76,64.81,64.7,64.81,6000.0,58.2533,58.2982,58.1993,58.2982,6000.0
2014-03-27 15:40:00,64.82,64.82,64.76,64.78,14100.0,58.3072,58.3072,58.2533,58.2713,14100.0
2014-03-27 15:45:00,64.77,64.77,64.66,64.67,26700.0,58.2623,58.2623,58.1633,58.1723,26700.0
2014-03-27 15:50:00,64.67,64.74,64.65,64.71,37800.0,58.1723,58.2353,58.1543,58.2083,37800.0
2014-03-27 15:55:00,64.68,64.74,64.67,64.72,106500.0,58.1813,58.2353,58.1723,58.2173,106500.0
2014-03-28 09:30:00,64.81,64.91,64.66,64.66,15000.0,58.2982,58.3882,58.1633,58.1633,15000.0
2014-03-28 09:35:00,64.68,65.08,64.64,65.08,9900.0,58.1813,58.5411,58.1453,58.5411,9900.0
2014-03-28 09:40:00,65.09,65.15,65.06,65.12,9300.0,58.5501,58.6041,58.5231,58.5771,9300.0
2014-03-28 09:45:00,65.13,65.22,65.13,65.22,3900.0,58.5861,58.6671,58.5861,58.6671,3900.0
2014-03-28 09:50:00,65.18,65.23,65.11,65.11,11100.0,58.6311,58.676,58.5681,58.5681,11100.0
2014-03-28 09:55:00,65.14,65.2,65.11,65.16,28500.0,58.5951,58.6491,58.5681,58.6131,28500.0
2014-03-28 10:00:00,65.2,65.44,65.19,65.38,37500.0,58.6491,58.8649,58.6401,58.811,37500.0
2014-03-28 10:05:00,65.36,65.37,65.29,65.29,11400.0,58.793,58.802,58.73,58.73,11400.0
2014-03-28 10:10:00,65.32,65.42,65.32,65.4,9900.0,58.757,58.847,58.757,58.829,9900.0
2014-03-28 10:15:00,65.41,65.43,65.3,65.33,9300.0,58.838,58.856,58.739,58.766,9300.0
2014-03-28 10:20:00,65.3,65.37,65.3,65.36,6000.0,58.739,58.802,58.739,58.793,6000.0
2014-03-28 10:25:00,65.37,65.38,65.26,65.29,4800.0,58.802,58.811,58.703,58.73,4800.0
2014-03-28 10:30:00,65.31,65.37,65.29,65.29,6600.0,58.748,58.802,58.73,58.73,6600.0
2014-03-28 10:35:00,65.3,65.33,65.27,65.32,34200.0,58.739,58.766,58.712,58.757,34200.0
2014-03-28 10:40:00,65.3,65.32,65.3,65.32,2100.0,58.739,58.757,58.739,58.757,2100.0
2014-03-28 10:45:00,65.3,65.39,65.3,65.39,5700.0,58.739,58.82,58.739,58.82,5700.0
2014-03-28 10:50:00,65.42,65.48,65.39,65.46,18600.0,58.847,58.9009,58.82,58.8829,18600.0
2014-03-28 10:55:00,65.41,65.42,65.27,65.27,7800.0,58.838,58.847,58.712,58.712,7800.0
2014-03-28 11:00:00,65.26,65.33,65.25,65.33,3000.0,58.703,58.766,58.694,58.766,3000.0
2014-03-28 11:05:00,65.34,65.37,65.34,65.36,16200.0,58.775,58.802,58.775,58.793,16200.0
2014-03-28 11:10:00,65.33,65.36,65.31,65.31,6900.0,58.766,58.793,58.748,58.748,6900.0
2014-03-28 11:15:00,65.25,65.27,65.24,65.26,5700.0,58.694,58.712,58.685,58.703,5700.0
2014-03-28 11:20:00,65.21,65.32,65.21,65.32,14400.0,58.6581,58.757,58.6581,58.757,14400.0
2014-03-28 11:25:00,65.31,65.32,65.27,65.32,6900.0,58.748,58.757,58.712,58.757,6900.0
2014-03-28 11:30:00,65.32,65.33,65.31,65.32,3000.0,58.757,58.766,58.748,58.757,3000.0
2014-03-28 11:35:00,65.33,65.33,65.28,65.28,9900.0,58.766,58.766,58.721,58.721,9900.0
2014-03-28 11:40:00,65.29,65.33,65.28,65.31,3600.0,58.73,58.766,58.721,58.748,3600.0
2014-03-28 11:45:00,65.31,65.31,65.2,65.2,11400.0,58.748,58.748,58.6491,58.6491,11400.0
2014-03-28 11:50:00,65.21,65.24,65.2,65.24,3600.0,58.6581,58.685,58.6491,58.685,3600.0
2014-03-28 11:55:00,65.2,65.23,65.18,65.2,14100.0,58.6491,58.676,58.6311,58.6491,14100.0
2014-03-28 12:00:00,65.2,65.21,65.13,65.13,5400.0,58.6491,58.6581,58.5861,58.5861,5400.0
2014-03-28 12:05:00,65.13,65.23,65.12,65.21,6300.0,58.5861,58.676,58.5771,58.6581,6300.0
2014-03-28 12:10:00,65.24,65.24,65.17,65.17,2700.0,58.685,58.685,58.6221,58.6221,2700.0
2014-03-28 12:15:00,65.18,65.19,65.14,65.19,8100.0,58.6311,58.6401,58.5951,58.6401,8100.0
2014-03-28 12:20:00,65.17,65.21,65.14,65.15,14400.0,58.6221,58.6581,58.5951,58.6041,14400.0
2014-03-28 12:25:00,65.15,65.16,65.08,65.09,5100.0,58.6041,58.6131,58.5411,58.5501,5100.0
2014-03-28 12:30:00,65.12,65.15,65.12,65.15,1800.0,58.5771,58.6041,58.5771,58.6041,1800.0
2014-03-28 12:35:00,65.15,65.17,65.08,65.14,10800.0,58.6041,58.6221,58.5411,58.5951,10800.0
2014-03-28 12:40:00,65.13,65.19,65.13,65.17,2100.0,58.5861,58.6401,58.5861,58.6221,2100.0
2014-03-28 12:45:00,65.19,65.2,65.18,65.2,2100.0,58.6401,58.6491,58.6311,58.6491,2100.0
2014-03-28 12:50:00,65.19,65.2,65.18,65.19,5400.0,58.6401,58.6491,58.6311,58.6401,5400.0
2014-03-28 12:55:00,65.19,65.2,65.17,65.18,2700.0,58.6401,58.6491,58.6221,58.6311,2700.0
2014-03-28 13:00:00,65.13,65.15,65.07,65.1,2400.0,58.5861,58.6041,58.5321,58.5591,2400.0
2014-03-28 13:05:00,65.11,65.11,65.08,65.09,4200.0,58.5681,58.5681,58.5411,58.5501,4200.0
2014-03-28 13:10:00,65.09,65.09,65.02,65.06,3000.0,58.5501,58.5501,58.4871,58.5231,3000.0
2014-03-28 13:15:00,65.07,65.11,65.06,65.11,1500.0,58.5321,58.5681,58.5231,58.5681,1500.0
2014-03-28 13:20:00,65.07,65.11,65.07,65.1,3600.0,58.5321,58.5681,58.5321,58.5591,3600.0
2014-03-28 13:25:00,65.11,65.11,64.98,64.98,7500.0,58.5681,58.5681,58.4512,58.4512,7500.0
2014-03-28 13:30:00,65.0,65.03,64.93,64.95,9300.0,58.4692,58.4961,58.4062,58.4242,9300.0
2014-03-28 13:35:00,64.98,65.02,64.97,65.01,10500.0,58.4512,58.4871,58.4422,58.4782,10500.0
2014-03-28 13:40:00,65.0,65.0,64.97,64.97,3000.0,58.4692,58.4692,58.4422,58.4422,3000.0
2014-03-28 13:45:00,64.99,65.01,64.94,64.97,13200.0,58.4602,58.4782,58.4152,58.4422,13200.0
2014-03-28 13:50:00,64.97,64.97,64.91,64.94,5400.0,58.4422,58.4422,58.3882,58.4152,5400.0
2014-03-28 13:55:00,64.92,64.94,64.89,64.92,12900.0,58.3972,58.4152,58.3702,58.3972,12900.0
2014-03-28 14:00:00,64.89,64.92,64.89,64.9,5700.0,58.3702,58.3972,58.3702,58.3792,5700.0
2014-03-28 14:05:00,64.88,64.88,64.71,64.74,15900.0,58.3612,58.3612,58.2083,58.2353,15900.0
2014-03-28 14:10:00,64.73,64.77,64.71,64.76,9000.0,58.2263,58.2623,58.2083,58.2533,9000.0
2014-03-28 14:15:00,64.74,64.74,64.7,64.74,3900.0,58.2353,58.2353,58.1993,58.2353,3900.0
2014-03-28 14:20:00,64.74,64.82,64.74,64.82,9900.0,58.2353,58.3072,58.2353,58.3072,9900.0
2014-03-28 14:25:00,64.81,64.87,64.81,64.87,4500.0,58.2982,58.3522,58.2982,58.3522,4500.0
2014-03-28 14:30:00,64.87,64.89,64.83,64.89,8700.0,58.3522,58.3702,58.3162,58.3702,8700.0
2014-03-28 14:35:00,64.85,64.88,64.84,64.84,5100.0,58.3342,58.3612,58.3252,58.3252,5100.0
2014-03-28 14:40:00,64.85,64.87,64.8,64.83,7200.0,58.3342,58.3522,58.2893,58.3162,7200.0
2014-03-28 14:45:00,64.81,64.87,64.78,64.86,3900.0,58.2982,58.3522,58.2713,58.3432,3900.0
2014-03-28 14:50:00,64.87,64.9,64.85,64.89,7200.0,58.3522,58.3792,58.3342,58.3702,7200.0
2014-03-28 14:55:00,64.89,64.9,64.86,64.9,4800.0,58.3702,58.3792,58.3432,58.3792,4800.0
2014-03-28 15:00:00,64.9,64.97,64.9,64.95,5100.0,58.3792,58.4422,58.3792,58.4242,5100.0
2014-03-28 15:05:00,64.92,64.92,64.83,64.85,8400.0,58.3972,58.3972,58.3162,58.3342,8400.0
2014-03-28 15:10:00,64.86,64.88,64.83,64.83,2400.0,58.3432,58.3612,58.3162,58.3162,2400.0
2014-03-28 15:15:00,64.82,64.89,64.82,64.88,6000.0,58.3072,58.3702,58.3072,58.3612,6000.0
2014-03-28 15:20:00,64.88,64.89,64.83,64.88,5100.0,58.3612,58.3702,58.3162,58.3612,5100.0
2014-03-28 15:25:00,64.88,64.88,64.82,64.86,9000.0,58.3612,58.3612,58.3072,58.3432,9000.0
2014-03-28 15:30:00,64.85,64.95,64.85,64.93,9900.0,58.3342,58.4242,58.3342,58.4062,9900.0
2014-03-28 15:35:00,64.93,64.93,64.88,64.88,15600.0,58.4062,58.4062,58.3612,58.3612,15600.0
2014-03-28 15:40:00,64.86,64.93,64.86,64.9,9900.0,58.3432,58.4062,58.3432,58.3792,9900.0
2014-03-28 15:45:00,64.89,64.92,64.78,64.81,32400.0,58.3702,58.3972,58.2713,58.2982,32400.0
2014-03-28 15:50:00,64.81,64.86,64.79,64.81,37500.0,58.2982,58.3432,58.2803,58.2982,37500.0
2014-03-28 15:55:00,64.82,64.9,64.81,64.89,71100.0,58.3072,58.3792,58.2982,58.3702,71100.0
2014-03-31 09:30:00,65.16,65.51,64.91,65.51,36600.0,58.6131,58.9279,58.3882,58.9279,36600.0
2014-03-31 09:35:00,65.51,65.51,65.34,65.41,26700.0,58.9279,58.9279,58.775,58.838,26700.0
2014-03-31 09:40:00,65.41,65.45,65.15,65.29,10200.0,58.838,58.8739,58.6041,58.73,10200.0
2014-03-31 09:45:00,65.28,65.34,65.23,65.29,5400.0,58.721,58.775,58.676,58.73,5400.0
2014-03-31 09:50:00,65.29,65.51,65.29,65.43,26400.0,58.73,58.9279,58.73,58.856,26400.0
2014-03-31 09:55:00,65.38,65.55,65.38,65.55,5100.0,58.811,58.9639,58.811,58.9639,5100.0
2014-03-31 10:00:00,65.55,65.58,65.49,65.57,17100.0,58.9639,58.9909,58.9099,58.9819,17100.0
2014-03-31 10:05:00,65.57,65.58,65.51,65.54,10200.0,58.9819,58.9909,58.9279,58.9549,10200.0
2014-03-31 10:10:00,65.57,65.57,65.49,65.52,31200.0,58.9819,58.9819,58.9099,58.9369,31200.0
2014-03-31 10:15:00,65.51,65.55,65.46,65.53,15000.0,58.9279,58.9639,58.8829,58.9459,15000.0
2014-03-31 10:20:00,65.5,65.57,65.46,65.53,7800.0,58.9189,58.9819,58.8829,58.9459,7800.0
2014-03-31 10:25:00,65.53,65.58,65.52,65.58,9600.0,58.9459,58.9909,58.9369,58.9909,9600.0
2014-03-31 10:30:00,65.58,65.63,65.57,65.63,9600.0,58.9909,59.0359,58.9819,59.0359,9600.0
2014-03-31 10:35:00,65.63,65.63,65.55,65.55,3900.0,59.0359,59.0359,58.9639,58.9639,3900.0
2014-03-31 10:40:00,65.59,65.63,65.55,65.58,14400.0,58.9999,59.0359,58.9639,58.9909,14400.0
2014-03-31 10:45:00,65.61,65.63,65.58,65.63,8100.0,59.0179,59.0359,58.9909,59.0359,8100.0
2014-03-31 10:50:00,65.63,65.63,65.57,65.58,9900.0,59.0359,59.0359,58.9819,58.9909,9900.0
2014-03-31 10:55:00,65.59,65.63,65.57,65.61,3600.0,58.9999,59.0359,58.9819,59.0179,3600.0
2014-03-31 11:00:00,65.62,65.62,65.52,65.54,10500.0,59.0269,59.0269,58.9369,58.9549,10500.0
2014-03-31 11:05:00,65.51,65.57,65.5,65.54,3600.0,58.9279,58.9819,58.9189,58.9549,3600.0
2014-03-31 11:10:00,65.54,65.56,65.49,65.56,6300.0,58.9549,58.9729,58.9099,58.9729,6300.0
2014-03-31 11:15:00,65.56,65.58,65.54,65.57,3600.0,58.9729,58.9909,58.9549,58.9819,3600.0
2014-03-31 11:20:00,65.58,65.58,65.47,65.49,7500.0,58.9909,58.9909,58.8919,58.9099,7500.0
2014-03-31 11:25:00,65.48,65.55,65.48,65.55,5700.0,58.9009,58.9639,58.9009,58.9639,5700.0
2014-03-31 11:30:00,65.53,65.56,65.52,65.56,1800.0,58.9459,58.9729,58.9369,58.9729,1800.0
2014-03-31 11:35:00,65.53,65.54,65.47,65.52,7800.0,58.9459,58.9549,58.8919,58.9369,7800.0
2014-03-31 11:40:00,65.5,65.53,65.49,65.49,1500.0,58.9189,58.9459,58.9099,58.9099,1500.0
2014-03-31 11:45:00,65.54,65.57,65.53,65.56,2700.0,58.9549,58.9819,58.9459,58.9729,2700.0
2014-03-31 11:50:00,65.58,65.58,65.52,65.52,2700.0,58.9909,58.9909,58.9369,58.9369,2700.0
2014-03-31 11:55:00,65.55,65.6,65.55,65.6,6600.0,58.9639,59.0089,58.9639,59.0089,6600.0
2014-03-31 12:00:00,65.59,65.64,65.59,65.64,8400.0,58.9999,59.0449,58.9999,59.0449,8400.0
2014-03-31 12:05:00,65.65,65.68,65.62,65.68,24300.0,59.0538,59.0808,59.0269,59.0808,24300.0
2014-03-31 12:10:00,65.66,65.7,65.63,65.64,9900.0,59.0628,59.0988,59.0359,59.0449,9900.0
2014-03-31 12:15:00,65.66,65.66,65.62,65.62,13200.0,59.0628,59.0628,59.0269,59.0269,13200.0
2014-03-31 12:20:00,65.65,65.66,65.62,65.65,9900.0,59.0538,59.0628,59.0269,59.0538,9900.0
2014-03-31 12:25:00,65.7,65.7,65.59,65.64,12000.0,59.0988,59.0988,58.9999,59.0449,12000.0
2014-03-31 12:30:00,65.66,65.71,65.65,65.71,1500.0,59.0628,59.1078,59.0538,59.1078,1500.0
2014-03-31 12:35:00,65.69,65.69,65.65,65.66,6000.0,59.0898,59.0898,59.0538,59.0628,6000.0
2014-03-31 12:40:00,65.66,65.74,65.66,65.72,46500.0,59.0628,59.1348,59.0628,59.1168,46500.0
2014-03-31 12:45:00,65.72,65.72,65.68,65.72,3300.0,59.1168,59.1168,59.0808,59.1168,3300.0
2014-03-31 12:50:00,65.73,65.76,65.73,65.73,9300.0,59.1258,59.1528,59.1258,59.1258,9300.0
2014-03-31 12:55:00,65.72,65.73,65.72,65.73,1200.0,59.1168,59.1258,59.1168,59.1258,1200.0
2014-03-31 13:00:00,65.71,65.74,65.68,65.7,3600.0,59.1078,59.1348,59.0808,59.0988,3600.0
2014-03-31 13:05:00,65.67,65.68,65.64,65.64,900.0,59.0718,59.0808,59.0449,59.0449,900.0
2014-03-31 13:10:00,65.67,65.72,65.67,65.7,2700.0,59.0718,59.1168,59.0718,59.0988,2700.0
2014-03-31 13:15:00,65.72,65.75,65.71,65.75,3000.0,59.1168,59.1438,59.1078,59.1438,3000.0
2014-03-31 13:20:00,65.72,65.74,65.69,65.72,4800.0,59.1168,59.1348,59.0898,59.1168,4800.0
2014-03-31 13:25:00,65.7,65.77,65.7,65.77,3300.0,59.0988,59.1618,59.0988,59.1618,3300.0
2014-03-31 13:30:00,65.75,65.78,65.74,65.77,6000.0,59.1438,59.1708,59.1348,59.1618,6000.0
2014-03-31 13:35:00,65.75,65.75,65.66,65.66,3600.0,59.1438,59.1438,59.0628,59.0628,3600.0
2014-03-31 13:40:00,65.65,65.65,65.63,65.63,1500.0,59.0538,59.0538,59.0359,59.0359,1500.0
2014-03-31 13:45:00,65.63,65.65,65.58,65.58,3600.0,59.0359,59.0538,58.9909,58.9909,3600.0
2014-03-31 13:50:00,65.58,65.58,65.54,65.54,2700.0,58.9909,58.9909,58.9549,58.9549,2700.0
2014-03-31 13:55:00,65.52,65.56,65.48,65.51,10800.0,58.9369,58.9729,58.9009,58.9279,10800.0
2014-03-31 14:00:00,65.49,65.56,65.49,65.51,27600.0,58.9099,58.9729,58.9099,58.9279,27600.0
2014-03-31 14:05:00,65.51,65.61,65.49,65.61,6300.0,58.9279,59.0179,58.9099,59.0179,6300.0
2014-03-31 14:10:00,65.62,65.63,65.6,65.62,4500.0,59.0269,59.0359,59.0089,59.0269,4500.0
2014-03-31 14:15:00,65.61,65.63,65.59,65.59,7200.0,59.0179,59.0359,58.9999,58.9999,7200.0
2014-03-31 14:20:00,65.58,65.6,65.53,65.53,7200.0,58.9909,59.0089,58.9459,58.9459,7200.0
2014-03-31 14:25:00,65.52,65.53,65.5,65.53,2700.0,58.9369,58.9459,58.9189,58.9459,2700.0
2014-03-31 14:30:00,65.54,65.58,65.53,65.53,16800.0,58.9549,58.9909,58.9459,58.9459,16800.0
2014-03-31 14:35:00,65.52,65.65,65.52,65.61,19200.0,58.9369,59.0538,58.9369,59.0179,19200.0
2014-03-31 14:40:00,65.6,65.6,65.59,65.6,900.0,59.0089,59.0089,58.9999,59.0089,900.0
2014-03-31 14:45:00,65.62,65.67,65.62,65.67,2400.0,59.0269,59.0718,59.0269,59.0718,2400.0
2014-03-31 14:50:00,65.65,65.66,65.62,65.62,4200.0,59.0538,59.0628,59.0269,59.0269,4200.0
2014-03-31 14:55:00,65.63,65.65,65.63,65.65,5400.0,59.0359,59.0538,59.0359,59.0538,5400.0
2014-03-31 15:00:00,65.63,65.63,65.58,65.58,12000.0,59.0359,59.0359,58.9909,58.9909,12000.0
2014-03-31 15:05:00,65.57,65.58,65.54,65.54,6000.0,58.9819,58.9909,58.9549,58.9549,6000.0
2014-03-31 15:10:00,65.56,65.64,65.56,65.61,1500.0,58.9729,59.0449,58.9729,59.0179,1500.0
2014-03-31 15:15:00,65.61,65.63,65.56,65.56,14400.0,59.0179,59.0359,58.9729,58.9729,14400.0
2014-03-31 15:20:00,65.57,65.58,65.56,65.58,6600.0,58.9819,58.9909,58.9729,58.9909,6600.0
2014-03-31 15:25:00,65.59,65.68,65.59,65.66,8400.0,58.9999,59.0808,58.9999,59.0628,8400.0
2014-03-31 15:30:00,65.65,65.66,65.6,65.64,13500.0,59.0538,59.0628,59.0089,59.0449,13500.0
2014-03-31 15:35:00,65.67,65.7,65.63,65.64,13200.0,59.0718,59.0988,59.0359,59.0449,13200.0
2014-03-31 15:40:00,65.62,65.67,65.61,65.61,9600.0,59.0269,59.0718,59.0179,59.0179,9600.0
2014-03-31 15:45:00,65.65,65.67,65.61,65.67,23400.0,59.0538,59.0718,59.0179,59.0718,23400.0
2014-03-31 15:50:00,65.67,65.69,65.62,65.66,27900.0,59.0718,59.0898,59.0269,59.0628,27900.0
2014-03-31 15:55:00,65.67,65.71,65.64,65.69,73500.0,59.0718,59.1078,59.0449,59.0898,73500.0
2014-04-01 09:30:00,65.91,65.98,65.73,65.73,16200.0,59.2877,59.3507,59.1258,59.1258,16200.0
2014-04-01 09:35:00,65.73,65.74,65.67,65.69,15600.0,59.1258,59.1348,59.0718,59.0898,15600.0
2014-04-01 09:40:00,65.7,65.82,65.7,65.79,14100.0,59.0988,59.2068,59.0988,59.1798,14100.0
2014-04-01 09:45:00,65.82,65.87,65.82,65.83,3900.0,59.2068,59.2517,59.2068,59.2158,3900.0
2014-04-01 09:50:00,65.85,65.89,65.82,65.83,5400.0,59.2338,59.2697,59.2068,59.2158,5400.0
2014-04-01 09:55:00,65.85,65.87,65.81,65.81,17100.0,59.2338,59.2517,59.1978,59.1978,17100.0
2014-04-01 10:00:00,65.87,65.9,65.85,65.89,6300.0,59.2517,59.2787,59.2338,59.2697,6300.0
2014-04-01 10:05:00,65.89,66.02,65.87,66.02,9900.0,59.2697,59.3867,59.2517,59.3867,9900.0
2014-04-01 10:10:00,66.06,66.11,66.01,66.09,10500.0,59.4227,59.4676,59.3777,59.4496,10500.0
2014-04-01 10:15:00,66.1,66.21,66.1,66.21,6600.0,59.4586,59.5576,59.4586,59.5576,6600.0
2014-04-01 10:20:00,66.22,66.29,66.22,66.29,10800.0,59.5666,59.6295,59.5666,59.6295,10800.0
2014-04-01 10:25:00,66.24,66.24,66.11,66.16,10200.0,59.5846,59.5846,59.4676,59.5126,10200.0
2014-04-01 10:30:00,66.16,66.25,66.12,66.12,14700.0,59.5126,59.5936,59.4766,59.4766,14700.0
2014-04-01 10:35:00,66.09,66.09,66.02,66.08,9000.0,59.4496,59.4496,59.3867,59.4406,9000.0
2014-04-01 10:40:00,66.13,66.14,66.07,66.14,4500.0,59.4856,59.4946,59.4316,59.4946,4500.0
2014-04-01 10:45:00,66.14,66.21,66.1,66.14,8100.0,59.4946,59.5576,59.4586,59.4946,8100.0
2014-04-01 10:50:00,66.09,66.13,66.06,66.06,11400.0,59.4496,59.4856,59.4227,59.4227,11400.0
2014-04-01 10:55:00,66.08,66.08,66.05,66.06,2100.0,59.4406,59.4406,59.4137,59.4227,2100.0
2014-04-01 11:00:00,66.04,66.07,66.02,66.04,8700.0,59.4047,59.4316,59.3867,59.4047,8700.0
2014-04-01 11:05:00,66.04,66.07,66.02,66.02,8400.0,59.4047,59.4316,59.3867,59.3867,8400.0
2014-04-01 11:10:00,66.01,66.09,66.01,66.09,2100.0,59.3777,59.4496,59.3777,59.4496,2100.0
2014-04-01 11:15:00,66.09,66.09,66.05,66.07,3600.0,59.4496,59.4496,59.4137,59.4316,3600.0
2014-04-01 11:20:00,66.08,66.08,66.02,66.02,5100.0,59.4406,59.4406,59.3867,59.3867,5100.0
2014-04-01 11:25:00,66.01,66.03,66.0,66.0,12000.0,59.3777,59.3957,59.3687,59.3687,12000.0
2014-04-01 11:30:00,66.06,66.06,65.99,65.99,5700.0,59.4227,59.4227,59.3597,59.3597,5700.0
2014-04-01 11:35:00,66.02,66.06,66.02,66.05,7800.0,59.3867,59.4227,59.3867,59.4137,7800.0
2014-04-01 11:40:00,66.04,66.07,66.03,66.06,3900.0,59.4047,59.4316,59.3957,59.4227,3900.0
2014-04-01 11:45:00,66.07,66.13,66.06,66.08,10500.0,59.4316,59.4856,59.4227,59.4406,10500.0
2014-04-01 11:50:00,66.08,66.08,66.05,66.05,3900.0,59.4406,59.4406,59.4137,59.4137,3900.0
2014-04-01 11:55:00,66.05,66.06,65.82,65.84,17400.0,59.4137,59.4227,59.2068,59.2248,17400.0
2014-04-01 12:00:00,65.82,65.82,65.77,65.78,7800.0,59.2068,59.2068,59.1618,59.1708,7800.0
2014-04-01 12:05:00,65.8,65.83,65.78,65.83,3300.0,59.1888,59.2158,59.1708,59.2158,3300.0
2014-04-01 12:10:00,65.83,65.83,65.8,65.8,2700.0,59.2158,59.2158,59.1888,59.1888,2700.0
2014-04-01 12:15:00,65.83,65.88,65.82,65.87,3000.0,59.2158,59.2607,59.2068,59.2517,3000.0
2014-04-01 12:20:00,65.87,65.89,65.81,65.81,9600.0,59.2517,59.2697,59.1978,59.1978,9600.0
2014-04-01 12:25:00,65.79,65.79,65.78,65.79,2700.0,59.1798,59.1798,59.1708,59.1798,2700.0
2014-04-01 12:30:00,65.81,65.83,65.8,65.8,3900.0,59.1978,59.2158,59.1888,59.1888,3900.0
2014-04-01 12:35:00,65.82,65.86,65.81,65.86,1500.0,59.2068,59.2427,59.1978,59.2427,1500.0
2014-04-01 12:40:00,65.84,65.87,65.82,65.87,4500.0,59.2248,59.2517,59.2068,59.2517,4500.0
2014-04-01 12:45:00,65.82,65.83,65.81,65.81,1800.0,59.2068,59.2158,59.1978,59.1978,1800.0
2014-04-01 12:50:00,65.83,65.83,65.8,65.8,1500.0,59.2158,59.2158,59.1888,59.1888,1500.0
2014-04-01 12:55:00,65.8,65.8,65.75,65.75,600.0,59.1888,59.1888,59.1438,59.1438,600.0
2014-04-01 13:00:00,65.74,65.77,65.66,65.7,8700.0,59.1348,59.1618,59.0628,59.0988,8700.0
2014-04-01 13:05:00,65.71,65.72,65.67,65.68,2400.0,59.1078,59.1168,59.0718,59.0808,2400.0
2014-04-01 13:10:00,65.73,65.76,65.69,65.73,3600.0,59.1258,59.1528,59.0898,59.1258,3600.0
2014-04-01 13:15:00,65.76,65.82,65.75,65.81,12600.0,59.1528,59.2068,59.1438,59.1978,12600.0
2014-04-01 13:20:00,65.81,65.86,65.76,65.86,6600.0,59.1978,59.2427,59.1528,59.2427,6600.0
2014-04-01 13:25:00,65.89,65.89,65.82,65.82,1800.0,59.2697,59.2697,59.2068,59.2068,1800.0
2014-04-01 13:30:00,65.85,65.88,65.83,65.88,3900.0,59.2338,59.2607,59.2158,59.2607,3900.0
2014-04-01 13:35:00,65.89,65.97,65.88,65.97,15000.0,59.2697,59.3417,59.2607,59.3417,15000.0
2014-04-01 13:40:00,65.96,66.04,65.95,65.96,11400.0,59.3327,59.4047,59.3237,59.3327,11400.0
2014-04-01 13:45:00,65.98,65.98,65.91,65.95,4500.0,59.3507,59.3507,59.2877,59.3237,4500.0
2014-04-01 13:50:00,65.94,65.99,65.93,65.95,2100.0,59.3147,59.3597,59.3057,59.3237,2100.0
2014-04-01 13:55:00,65.98,66.01,65.96,65.98,6600.0,59.3507,59.3777,59.3327,59.3507,6600.0
2014-04-01 14:00:00,65.98,66.0,65.91,65.93,19800.0,59.3507,59.3687,59.2877,59.3057,19800.0
2014-04-01 14:05:00,65.93,65.94,65.88,65.91,16200.0,59.3057,59.3147,59.2607,59.2877,16200.0
2014-04-01 14:10:00,65.95,65.95,65.9,65.91,4800.0,59.3237,59.3237,59.2787,59.2877,4800.0
2014-04-01 14:15:00,65.93,65.95,65.92,65.95,1500.0,59.3057,59.3237,59.2967,59.3237,1500.0
2014-04-01 14:20:00,65.93,65.99,65.92,65.99,3000.0,59.3057,59.3597,59.2967,59.3597,3000.0
2014-04-01 14:25:00,65.99,65.99,65.97,65.99,4500.0,59.3597,59.3597,59.3417,59.3597,4500.0
2014-04-01 14:30:00,65.99,65.99,65.73,65.87,58200.0,59.3597,59.3597,59.1258,59.2517,58200.0
2014-04-01 14:35:00,65.86,65.87,65.83,65.85,3900.0,59.2427,59.2517,59.2158,59.2338,3900.0
2014-04-01 14:40:00,65.84,65.85,65.81,65.84,12300.0,59.2248,59.2338,59.1978,59.2248,12300.0
2014-04-01 14:45:00,65.85,65.87,65.83,65.86,28800.0,59.2338,59.2517,59.2158,59.2427,28800.0
2014-04-01 14:50:00,65.84,65.89,65.84,65.89,19800.0,59.2248,59.2697,59.2248,59.2697,19800.0
2014-04-01 14:55:00,65.89,65.93,65.88,65.93,15600.0,59.2697,59.3057,59.2607,59.3057,15600.0
2014-04-01 15:00:00,65.94,65.94,65.89,65.89,9900.0,59.3147,59.3147,59.2697,59.2697,9900.0
2014-04-01 15:05:00,65.89,65.94,65.89,65.93,38100.0,59.2697,59.3147,59.2697,59.3057,38100.0
2014-04-01 15:10:00,65.93,65.99,65.92,65.98,15900.0,59.3057,59.3597,59.2967,59.3507,15900.0
2014-04-01 15:15:00,65.97,66.01,65.97,65.97,17400.0,59.3417,59.3777,59.3417,59.3417,17400.0
2014-04-01 15:20:00,65.97,66.02,65.97,66.0,13500.0,59.3417,59.3867,59.3417,59.3687,13500.0
2014-04-01 15:25:00,66.01,66.1,65.98,66.1,39600.0,59.3777,59.4586,59.3507,59.4586,39600.0
2014-04-01 15:30:00,66.1,66.1,66.02,66.03,13500.0,59.4586,59.4586,59.3867,59.3957,13500.0
2014-04-01 15:35:00,66.03,66.09,66.02,66.08,23100.0,59.3957,59.4496,59.3867,59.4406,23100.0
2014-04-01 15:40:00,66.09,66.2,66.09,66.2,27900.0,59.4496,59.5486,59.4496,59.5486,27900.0
2014-04-01 15:45:00,66.2,66.32,66.2,66.32,38400.0,59.5486,59.6565,59.5486,59.6565,38400.0
2014-04-01 15:50:00,66.32,66.37,66.27,66.34,109500.0,59.6565,59.7015,59.6116,59.6745,109500.0
2014-04-01 15:55:00,66.35,66.4,66.31,66.33,156000.0,59.6835,59.7285,59.6475,59.6655,156000.0
2014-04-02 09:30:00,66.31,66.42,66.17,66.22,30900.0,59.6475,59.7465,59.5216,59.5666,30900.0
2014-04-02 09:35:00,66.2,66.2,66.01,66.18,32100.0,59.5486,59.5486,59.3777,59.5306,32100.0
2014-04-02 09:40:00,66.15,66.35,66.11,66.3,23100.0,59.5036,59.6835,59.4676,59.6385,23100.0
2014-04-02 09:45:00,66.3,66.3,66.19,66.27,10500.0,59.6385,59.6385,59.5396,59.6116,10500.0
2014-04-02 09:50:00,66.27,66.36,66.24,66.33,39600.0,59.6116,59.6925,59.5846,59.6655,39600.0
2014-04-02 09:55:00,66.33,66.48,66.29,66.35,28500.0,59.6655,59.8005,59.6295,59.6835,28500.0
2014-04-02 10:00:00,66.35,66.39,66.3,66.37,64500.0,59.6835,59.7195,59.6385,59.7015,64500.0
2014-04-02 10:05:00,66.36,66.38,66.3,66.38,15600.0,59.6925,59.7105,59.6385,59.7105,15600.0
2014-04-02 10:10:00,66.38,66.42,66.25,66.25,15000.0,59.7105,59.7465,59.5936,59.5936,15000.0
2014-04-02 10:15:00,66.24,66.28,66.22,66.28,21000.0,59.5846,59.6205,59.5666,59.6205,21000.0
2014-04-02 10:20:00,66.25,66.35,66.25,66.35,6600.0,59.5936,59.6835,59.5936,59.6835,6600.0
2014-04-02 10:25:00,66.33,66.49,66.33,66.49,6600.0,59.6655,59.8094,59.6655,59.8094,6600.0
2014-04-02 10:30:00,66.5,66.6,66.47,66.58,13800.0,59.8184,59.9084,59.7915,59.8904,13800.0
2014-04-02 10:35:00,66.55,66.64,66.52,66.52,14700.0,59.8634,59.9444,59.8364,59.8364,14700.0
2014-04-02 10:40:00,66.51,66.57,66.5,66.53,12300.0,59.8274,59.8814,59.8184,59.8454,12300.0
2014-04-02 10:45:00,66.53,66.66,66.51,66.66,36000.0,59.8454,59.9624,59.8274,59.9624,36000.0
2014-04-02 10:50:00,66.62,66.7,66.61,66.7,14400.0,59.9264,59.9983,59.9174,59.9983,14400.0
2014-04-02 10:55:00,66.67,66.76,66.67,66.71,11400.0,59.9714,60.0523,59.9714,60.0073,11400.0
2014-04-02 11:00:00,66.71,66.72,66.66,66.66,8700.0,60.0073,60.0163,59.9624,59.9624,8700.0
2014-04-02 11:05:00,66.66,66.7,66.64,66.66,12600.0,59.9624,59.9983,59.9444,59.9624,12600.0
2014-04-02 11:10:00,66.69,66.71,66.65,66.67,17100.0,59.9894,60.0073,59.9534,59.9714,17100.0
2014-04-02 11:15:00,66.65,66.68,66.6,66.66,10500.0,59.9534,59.9804,59.9084,59.9624,10500.0
2014-04-02 11:20:00,66.67,66.67,66.6,66.6,9300.0,59.9714,59.9714,59.9084,59.9084,9300.0
2014-04-02 11:25:00,66.62,66.63,66.55,66.6,18900.0,59.9264,59.9354,59.8634,59.9084,18900.0
2014-04-02 11:30:00,66.6,66.63,66.57,66.58,11400.0,59.9084,59.9354,59.8814,59.8904,11400.0
2014-04-02 11:35:00,66.61,66.61,66.5,66.57,9300.0,59.9174,59.9174,59.8184,59.8814,9300.0
2014-04-02 11:40:00,66.56,66.62,66.54,66.6,6600.0,59.8724,59.9264,59.8544,59.9084,6600.0
2014-04-02 11:45:00,66.59,66.63,66.54,66.59,18600.0,59.8994,59.9354,59.8544,59.8994,18600.0
2014-04-02 11:50:00,66.58,66.62,66.55,66.6,11400.0,59.8904,59.9264,59.8634,59.9084,11400.0
2014-04-02 11:55:00,66.58,66.61,66.54,66.59,29100.0,59.8904,59.9174,59.8544,59.8994,29100.0
2014-04-02 12:00:00,66.58,66.6,66.53,66.6,25500.0,59.8904,59.9084,59.8454,59.9084,25500.0
2014-04-02 12:05:00,66.59,66.66,66.59,66.66,4800.0,59.8994,59.9624,59.8994,59.9624,4800.0
2014-04-02 12:10:00,66.65,66.75,66.62,66.75,7500.0,59.9534,60.0433,59.9264,60.0433,7500.0
2014-04-02 12:15:00,66.73,66.81,66.73,66.75,19200.0,60.0253,60.0973,60.0253,60.0433,19200.0
2014-04-02 12:20:00,66.74,66.8,66.72,66.78,10800.0,60.0343,60.0883,60.0163,60.0703,10800.0
2014-04-02 12:25:00,66.78,66.88,66.78,66.88,17700.0,60.0703,60.1603,60.0703,60.1603,17700.0
2014-04-02 12:30:00,66.88,66.88,66.77,66.79,34500.0,60.1603,60.1603,60.0613,60.0793,34500.0
2014-04-02 12:35:00,66.8,66.91,66.8,66.91,7200.0,60.0883,60.1873,60.0883,60.1873,7200.0
2014-04-02 12:40:00,66.91,66.92,66.83,66.84,7800.0,60.1873,60.1962,60.1153,60.1243,7800.0
2014-04-02 12:45:00,66.84,66.91,66.84,66.91,3300.0,60.1243,60.1873,60.1243,60.1873,3300.0
2014-04-02 12:50:00,66.92,66.99,66.92,66.97,17100.0,60.1962,60.2592,60.1962,60.2412,17100.0
2014-04-02 12:55:00,66.97,66.97,66.89,66.9,7200.0,60.2412,60.2412,60.1693,60.1783,7200.0
2014-04-02 13:00:00,66.88,66.88,66.84,66.87,6900.0,60.1603,60.1603,60.1243,60.1513,6900.0
2014-04-02 13:05:00,66.88,66.9,66.84,66.9,12600.0,60.1603,60.1783,60.1243,60.1783,12600.0
2014-04-02 13:10:00,66.87,66.89,66.84,66.85,6300.0,60.1513,60.1693,60.1243,60.1333,6300.0
2014-04-02 13:15:00,66.86,66.9,66.83,66.83,12000.0,60.1423,60.1783,60.1153,60.1153,12000.0
2014-04-02 13:20:00,66.83,66.83,66.73,66.73,10500.0,60.1153,60.1153,60.0253,60.0253,10500.0
2014-04-02 13:25:00,66.75,66.76,66.7,66.76,7500.0,60.0433,60.0523,59.9983,60.0523,7500.0
2014-04-02 13:30:00,66.76,66.79,66.76,66.79,4200.0,60.0523,60.0793,60.0523,60.0793,4200.0
2014-04-02 13:35:00,66.77,66.79,66.73,66.76,17700.0,60.0613,60.0793,60.0253,60.0523,17700.0
2014-04-02 13:40:00,66.76,66.8,66.74,66.76,15900.0,60.0523,60.0883,60.0343,60.0523,15900.0
2014-04-02 13:45:00,66.72,66.75,66.69,66.74,11400.0,60.0163,60.0433,59.9894,60.0343,11400.0
2014-04-02 13:50:00,66.76,66.78,66.7,66.71,12900.0,60.0523,60.0703,59.9983,60.0073,12900.0
2014-04-02 13:55:00,66.7,66.78,66.7,66.78,5700.0,59.9983,60.0703,59.9983,60.0703,5700.0
2014-04-02 14:00:00,66.78,66.83,66.77,66.78,12900.0,60.0703,60.1153,60.0613,60.0703,12900.0
2014-04-02 14:05:00,66.77,66.79,66.69,66.71,14100.0,60.0613,60.0793,59.9894,60.0073,14100.0
2014-04-02 14:10:00,66.7,66.7,66.66,66.67,7500.0,59.9983,59.9983,59.9624,59.9714,7500.0
2014-04-02 14:15:00,66.68,66.69,66.62,66.68,24600.0,59.9804,59.9894,59.9264,59.9804,24600.0
2014-04-02 14:20:00,66.68,66.68,66.65,66.67,10500.0,59.9804,59.9804,59.9534,59.9714,10500.0
2014-04-02 14:25:00,66.67,66.67,66.61,66.62,5400.0,59.9714,59.9714,59.9174,59.9264,5400.0
2014-04-02 14:30:00,66.6,66.62,66.54,66.55,9300.0,59.9084,59.9264,59.8544,59.8634,9300.0
2014-04-02 14:35:00,66.58,66.6,66.55,66.58,9600.0,59.8904,59.9084,59.8634,59.8904,9600.0
2014-04-02 14:40:00,66.56,66.58,66.54,66.55,6600.0,59.8724,59.8904,59.8544,59.8634,6600.0
2014-04-02 14:45:00,66.55,66.56,66.52,66.55,6300.0,59.8634,59.8724,59.8364,59.8634,6300.0
2014-04-02 14:50:00,66.53,66.55,66.53,66.53,14100.0,59.8454,59.8634,59.8454,59.8454,14100.0
2014-04-02 14:55:00,66.53,66.61,66.51,66.58,26700.0,59.8454,59.9174,59.8274,59.8904,26700.0
2014-04-02 15:00:00,66.58,66.61,66.55,66.59,17700.0,59.8904,59.9174,59.8634,59.8994,17700.0
2014-04-02 15:05:00,66.59,66.63,66.58,66.6,13200.0,59.8994,59.9354,59.8904,59.9084,13200.0
2014-04-02 15:10:00,66.57,66.59,66.55,66.58,8700.0,59.8814,59.8994,59.8634,59.8904,8700.0
2014-04-02 15:15:00,66.58,66.6,66.55,66.55,22500.0,59.8904,59.9084,59.8634,59.8634,22500.0
2014-04-02 15:20:00,66.58,66.58,66.51,66.58,12900.0,59.8904,59.8904,59.8274,59.8904,12900.0
2014-04-02 15:25:00,66.58,66.65,66.56,66.65,21900.0,59.8904,59.9534,59.8724,59.9534,21900.0
2014-04-02 15:30:00,66.67,66.67,66.6,66.61,17400.0,59.9714,59.9714,59.9084,59.9174,17400.0
2014-04-02 15:35:00,66.61,66.63,66.58,66.61,12300.0,59.9174,59.9354,59.8904,59.9174,12300.0
2014-04-02 15:40:00,66.6,66.69,66.59,66.65,24600.0,59.9084,59.9894,59.8994,59.9534,24600.0
2014-04-02 15:45:00,66.67,66.74,66.63,66.73,57000.0,59.9714,60.0343,59.9354,60.0253,57000.0
2014-04-02 15:50:00,66.72,66.79,66.7,66.79,91800.0,60.0163,60.0793,59.9983,60.0793,91800.0
2014-04-02 15:55:00,66.79,66.83,66.67,66.69,85200.0,60.0793,60.1153,59.9714,59.9894,85200.0
2014-04-03 09:30:00,66.92,66.98,66.72,66.95,19200.0,60.1962,60.2502,60.0163,60.2232,19200.0
2014-04-03 09:35:00,66.97,67.19,66.88,67.19,15000.0,60.2412,60.4391,60.1603,60.4391,15000.0
2014-04-03 09:40:00,67.2,67.38,67.2,67.35,6600.0,60.4481,60.61,60.4481,60.583,6600.0
2014-04-03 09:45:00,67.35,67.35,67.13,67.13,19200.0,60.583,60.583,60.3851,60.3851,19200.0
2014-04-03 09:50:00,67.12,67.2,67.01,67.19,41100.0,60.3762,60.4481,60.2772,60.4391,41100.0
2014-04-03 09:55:00,67.23,67.27,67.21,67.24,7500.0,60.4751,60.5111,60.4571,60.4841,7500.0
2014-04-03 10:00:00,67.26,67.28,67.1,67.24,10200.0,60.5021,60.5201,60.3582,60.4841,10200.0
2014-04-03 10:05:00,67.21,67.32,67.16,67.32,10200.0,60.4571,60.5561,60.4121,60.5561,10200.0
2014-04-03 10:10:00,67.35,67.44,67.28,67.44,6000.0,60.583,60.664,60.5201,60.664,6000.0
2014-04-03 10:15:00,67.45,67.58,67.41,67.58,17700.0,60.673,60.7899,60.637,60.7899,17700.0
2014-04-03 10:20:00,67.59,67.66,67.57,67.57,26100.0,60.7989,60.8619,60.7809,60.7809,26100.0
2014-04-03 10:25:00,67.53,67.53,67.37,67.41,14700.0,60.745,60.745,60.601,60.637,14700.0
2014-04-03 10:30:00,67.37,67.4,67.3,67.32,12300.0,60.601,60.628,60.5381,60.5561,12300.0
2014-04-03 10:35:00,67.31,67.31,67.15,67.17,12000.0,60.5471,60.5471,60.4031,60.4211,12000.0
2014-04-03 10:40:00,67.18,67.38,67.17,67.33,16500.0,60.4301,60.61,60.4211,60.5651,16500.0
2014-04-03 10:45:00,67.33,67.34,67.23,67.32,7800.0,60.5651,60.574,60.4751,60.5561,7800.0
2014-04-03 10:50:00,67.27,67.31,67.24,67.31,15900.0,60.5111,60.5471,60.4841,60.5471,15900.0
2014-04-03 10:55:00,67.3,67.43,67.21,67.43,46200.0,60.5381,60.655,60.4571,60.655,46200.0
2014-04-03 11:00:00,67.4,67.42,67.32,67.39,15300.0,60.628,60.646,60.5561,60.619,15300.0
2014-04-03 11:05:00,67.35,67.4,67.31,67.39,20100.0,60.583,60.628,60.5471,60.619,20100.0
2014-04-03 11:10:00,67.36,67.39,67.25,67.25,12600.0,60.592,60.619,60.4931,60.4931,12600.0
2014-04-03 11:15:00,67.25,67.25,67.23,67.24,3300.0,60.4931,60.4931,60.4751,60.4841,3300.0
2014-04-03 11:20:00,67.2,67.23,67.13,67.17,10800.0,60.4481,60.4751,60.3851,60.4211,10800.0
2014-04-03 11:25:00,67.18,67.18,67.13,67.15,13200.0,60.4301,60.4301,60.3851,60.4031,13200.0
2014-04-03 11:30:00,67.13,67.15,67.03,67.09,7800.0,60.3851,60.4031,60.2952,60.3492,7800.0
2014-04-03 11:35:00,67.1,67.14,67.04,67.13,9300.0,60.3582,60.3941,60.3042,60.3851,9300.0
2014-04-03 11:40:00,67.13,67.13,67.0,67.05,7200.0,60.3851,60.3851,60.2682,60.3132,7200.0
2014-04-03 11:45:00,67.01,67.04,66.94,66.96,11700.0,60.2772,60.3042,60.2142,60.2322,11700.0
2014-04-03 11:50:00,66.97,67.01,66.95,66.97,6300.0,60.2412,60.2772,60.2232,60.2412,6300.0
2014-04-03 11:55:00,66.96,67.02,66.96,66.98,5100.0,60.2322,60.2862,60.2322,60.2502,5100.0
2014-04-03 12:00:00,66.96,66.99,66.95,66.99,4200.0,60.2322,60.2592,60.2232,60.2592,4200.0
2014-04-03 12:05:00,66.99,67.05,66.97,66.98,6900.0,60.2592,60.3132,60.2412,60.2502,6900.0
2014-04-03 12:10:00,66.98,67.0,66.95,66.98,4500.0,60.2502,60.2682,60.2232,60.2502,4500.0
2014-04-03 12:15:00,66.94,66.94,66.8,66.83,19500.0,60.2142,60.2142,60.0883,60.1153,19500.0
2014-04-03 12:20:00,66.83,66.84,66.78,66.83,4800.0,60.1153,60.1243,60.0703,60.1153,4800.0
2014-04-03 12:25:00,66.83,66.83,66.83,66.83,1200.0,60.1153,60.1153,60.1153,60.1153,1200.0
2014-04-03 12:30:00,66.81,66.82,66.74,66.74,8700.0,60.0973,60.1063,60.0343,60.0343,8700.0
2014-04-03 12:35:00,66.73,66.73,66.69,66.72,9300.0,60.0253,60.0253,59.9894,60.0163,9300.0
2014-04-03 12:40:00,66.74,66.79,66.72,66.77,6000.0,60.0343,60.0793,60.0163,60.0613,6000.0
2014-04-03 12:45:00,66.77,66.78,66.74,66.74,8400.0,60.0613,60.0703,60.0343,60.0343,8400.0
2014-04-03 12:50:00,66.75,66.79,66.75,66.79,2700.0,60.0433,60.0793,60.0433,60.0793,2700.0
2014-04-03 12:55:00,66.81,66.83,66.79,66.79,1200.0,60.0973,60.1153,60.0793,60.0793,1200.0
2014-04-03 13:00:00,66.79,66.84,66.79,66.83,11700.0,60.0793,60.1243,60.0793,60.1153,11700.0
2014-04-03 13:05:00,66.83,66.84,66.76,66.78,8400.0,60.1153,60.1243,60.0523,60.0703,8400.0
2014-04-03 13:10:00,66.78,66.81,66.76,66.79,8700.0,60.0703,60.0973,60.0523,60.0793,8700.0
2014-04-03 13:15:00,66.77,66.79,66.72,66.72,1800.0,60.0613,60.0793,60.0163,60.0163,1800.0
2014-04-03 13:20:00,66.73,66.73,66.7,66.73,6000.0,60.0253,60.0253,59.9983,60.0253,6000.0
2014-04-03 13:25:00,66.73,66.76,66.71,66.73,8100.0,60.0253,60.0523,60.0073,60.0253,8100.0
2014-04-03 13:30:00,66.71,66.71,66.68,66.68,5700.0,60.0073,60.0073,59.9804,59.9804,5700.0
2014-04-03 13:35:00,66.7,66.71,66.7,66.71,1500.0,59.9983,60.0073,59.9983,60.0073,1500.0
2014-04-03 13:40:00,66.72,66.77,66.72,66.77,4500.0,60.0163,60.0613,60.0163,60.0613,4500.0
2014-04-03 13:45:00,66.78,66.78,66.72,66.72,4800.0,60.0703,60.0703,60.0163,60.0163,4800.0
2014-04-03 13:50:00,66.72,66.78,66.72,66.73,7500.0,60.0163,60.0703,60.0163,60.0253,7500.0
2014-04-03 13:55:00,66.73,66.75,66.69,66.72,3300.0,60.0253,60.0433,59.9894,60.0163,3300.0
2014-04-03 14:00:00,66.71,66.75,66.69,66.69,7500.0,60.0073,60.0433,59.9894,59.9894,7500.0
2014-04-03 14:05:00,66.74,66.76,66.67,66.67,7200.0,60.0343,60.0523,59.9714,59.9714,7200.0
2014-04-03 14:10:00,66.67,66.71,66.67,66.68,5700.0,59.9714,60.0073,59.9714,59.9804,5700.0
2014-04-03 14:15:00,66.69,66.69,66.67,66.67,6600.0,59.9894,59.9894,59.9714,59.9714,6600.0
2014-04-03 14:20:00,66.64,66.67,66.64,66.67,1200.0,59.9444,59.9714,59.9444,59.9714,1200.0
2014-04-03 14:25:00,66.65,66.66,66.56,66.58,12000.0,59.9534,59.9624,59.8724,59.8904,12000.0
2014-04-03 14:30:00,66.54,66.54,66.49,66.53,10500.0,59.8544,59.8544,59.8094,59.8454,10500.0
2014-04-03 14:35:00,66.54,66.54,66.43,66.43,3900.0,59.8544,59.8544,59.7555,59.7555,3900.0
2014-04-03 14:40:00,66.44,66.54,66.43,66.51,11400.0,59.7645,59.8544,59.7555,59.8274,11400.0
2014-04-03 14:45:00,66.53,66.54,66.5,66.54,9600.0,59.8454,59.8544,59.8184,59.8544,9600.0
2014-04-03 14:50:00,66.52,66.56,66.49,66.56,11700.0,59.8364,59.8724,59.8094,59.8724,11700.0
2014-04-03 14:55:00,66.56,66.66,66.56,66.66,8100.0,59.8724,59.9624,59.8724,59.9624,8100.0
2014-04-03 15:00:00,66.67,66.72,66.67,66.71,8400.0,59.9714,60.0163,59.9714,60.0073,8400.0
2014-04-03 15:05:00,66.7,66.74,66.69,66.74,13500.0,59.9983,60.0343,59.9894,60.0343,13500.0
2014-04-03 15:10:00,66.73,66.75,66.72,66.75,13800.0,60.0253,60.0433,60.0163,60.0433,13800.0
2014-04-03 15:15:00,66.75,66.82,66.74,66.82,10500.0,60.0433,60.1063,60.0343,60.1063,10500.0
2014-04-03 15:20:00,66.83,66.83,66.78,66.82,17400.0,60.1153,60.1153,60.0703,60.1063,17400.0
2014-04-03 15:25:00,66.82,66.93,66.8,66.93,19500.0,60.1063,60.2052,60.0883,60.2052,19500.0
2014-04-03 15:30:00,66.94,66.97,66.92,66.94,13800.0,60.2142,60.2412,60.1962,60.2142,13800.0
2014-04-03 15:35:00,66.94,66.99,66.91,66.99,15300.0,60.2142,60.2592,60.1873,60.2592,15300.0
2014-04-03 15:40:00,66.99,67.05,66.97,67.04,35700.0,60.2592,60.3132,60.2412,60.3042,35700.0
2014-04-03 15:45:00,67.03,67.04,66.91,66.91,32700.0,60.2952,60.3042,60.1873,60.1873,32700.0
2014-04-03 15:50:00,66.91,66.92,66.77,66.8,84900.0,60.1873,60.1962,60.0613,60.0883,84900.0
2014-04-03 15:55:00,66.82,66.87,66.79,66.84,130500.0,60.1063,60.1513,60.0793,60.1243,130500.0
2014-04-04 09:30:00,66.27,66.27,65.76,65.78,71100.0,59.6116,59.6116,59.1528,59.1708,71100.0
2014-04-04 09:35:00,65.82,66.11,65.8,66.04,72300.0,59.2068,59.4676,59.1888,59.4047,72300.0
2014-04-04 09:40:00,66.0,66.0,65.74,65.8,55800.0,59.3687,59.3687,59.1348,59.1888,55800.0
2014-04-04 09:45:00,65.79,65.86,65.58,65.68,56100.0,59.1798,59.2427,58.9909,59.0808,56100.0
2014-04-04 09:50:00,65.68,65.71,65.61,65.66,21000.0,59.0808,59.1078,59.0179,59.0628,21000.0
2014-04-04 09:55:00,65.6,65.91,65.6,65.9,27300.0,59.0089,59.2877,59.0089,59.2787,27300.0
2014-04-04 10:00:00,65.88,66.08,65.85,66.0,53700.0,59.2607,59.4406,59.2338,59.3687,53700.0
2014-04-04 10:05:00,65.98,66.24,65.94,66.19,72600.0,59.3507,59.5846,59.3147,59.5396,72600.0
2014-04-04 10:10:00,66.23,66.29,66.17,66.2,59400.0,59.5756,59.6295,59.5216,59.5486,59400.0
2014-04-04 10:15:00,66.2,66.35,66.02,66.33,92700.0,59.5486,59.6835,59.3867,59.6655,92700.0
2014-04-04 10:20:00,66.33,66.37,66.17,66.21,24900.0,59.6655,59.7015,59.5216,59.5576,24900.0
2014-04-04 10:25:00,66.22,66.22,66.03,66.1,36300.0,59.5666,59.5666,59.3957,59.4586,36300.0
2014-04-04 10:30:00,66.15,66.2,66.11,66.12,24300.0,59.5036,59.5486,59.4676,59.4766,24300.0
2014-04-04 10:35:00,66.14,66.15,65.94,65.94,33600.0,59.4946,59.5036,59.3147,59.3147,33600.0
2014-04-04 10:40:00,65.98,66.04,65.9,65.92,21600.0,59.3507,59.4047,59.2787,59.2967,21600.0
2014-04-04 10:45:00,65.92,66.04,65.92,65.94,20400.0,59.2967,59.4047,59.2967,59.3147,20400.0
2014-04-04 10:50:00,65.95,65.97,65.86,65.92,16200.0,59.3237,59.3417,59.2427,59.2967,16200.0
2014-04-04 10:55:00,65.92,65.96,65.83,65.87,18900.0,59.2967,59.3327,59.2158,59.2517,18900.0
2014-04-04 11:00:00,65.88,66.05,65.87,65.89,22800.0,59.2607,59.4137,59.2517,59.2697,22800.0
2014-04-04 11:05:00,65.87,65.87,65.7,65.7,41700.0,59.2517,59.2517,59.0988,59.0988,41700.0
2014-04-04 11:10:00,65.68,65.82,65.65,65.74,28500.0,59.0808,59.2068,59.0538,59.1348,28500.0
2014-04-04 11:15:00,65.77,65.81,65.74,65.81,15600.0,59.1618,59.1978,59.1348,59.1978,15600.0
2014-04-04 11:20:00,65.81,65.95,65.81,65.83,53100.0,59.1978,59.3237,59.1978,59.2158,53100.0
2014-04-04 11:25:00,65.83,65.88,65.81,65.81,52500.0,59.2158,59.2607,59.1978,59.1978,52500.0
2014-04-04 11:30:00,65.81,65.84,65.42,65.53,241800.0,59.1978,59.2248,58.847,58.9459,241800.0
2014-04-04 11:35:00,65.54,65.63,65.33,65.41,105300.0,58.9549,59.0359,58.766,58.838,105300.0
2014-04-04 11:40:00,65.46,65.46,65.25,65.27,77700.0,58.8829,58.8829,58.694,58.712,77700.0
2014-04-04 11:45:00,65.23,65.23,65.02,65.08,122400.0,58.676,58.676,58.4871,58.5411,122400.0
2014-04-04 11:50:00,65.09,65.25,65.05,65.13,70500.0,58.5501,58.694,58.5141,58.5861,70500.0
2014-04-04 11:55:00,65.08,65.27,65.06,65.24,15900.0,58.5411,58.712,58.5231,58.685,15900.0
2014-04-04 12:00:00,65.24,65.31,65.12,65.14,168000.0,58.685,58.748,58.5771,58.5951,168000.0
2014-04-04 12:05:00,65.1,65.13,65.04,65.11,25200.0,58.5591,58.5861,58.5051,58.5681,25200.0
2014-04-04 12:10:00,65.09,65.18,65.0,65.09,46500.0,58.5501,58.6311,58.4692,58.5501,46500.0
2014-04-04 12:15:00,65.07,65.15,65.01,65.02,61200.0,58.5321,58.6041,58.4782,58.4871,61200.0
2014-04-04 12:20:00,65.03,65.07,64.91,64.93,39600.0,58.4961,58.5321,58.3882,58.4062,39600.0
2014-04-04 12:25:00,64.91,64.93,64.69,64.7,33600.0,58.3882,58.4062,58.1903,58.1993,33600.0
2014-04-04 12:30:00,64.69,64.77,64.61,64.77,48000.0,58.1903,58.2623,58.1183,58.2623,48000.0
2014-04-04 12:35:00,64.75,64.79,64.67,64.79,25500.0,58.2443,58.2803,58.1723,58.2803,25500.0
2014-04-04 12:40:00,64.77,64.79,64.69,64.71,13200.0,58.2623,58.2803,58.1903,58.2083,13200.0
2014-04-04 12:45:00,64.77,64.77,64.61,64.61,17100.0,58.2623,58.2623,58.1183,58.1183,17100.0
2014-04-04 12:50:00,64.61,64.61,64.49,64.49,25200.0,58.1183,58.1183,58.0104,58.0104,25200.0
2014-04-04 12:55:00,64.45,64.46,64.33,64.46,31500.0,57.9744,57.9834,57.8665,57.9834,31500.0
2014-04-04 13:00:00,64.43,64.46,64.34,64.43,33900.0,57.9564,57.9834,57.8755,57.9564,33900.0
2014-04-04 13:05:00,64.45,64.47,64.38,64.44,16800.0,57.9744,57.9924,57.9115,57.9654,16800.0
2014-04-04 13:10:00,64.46,64.57,64.44,64.47,34800.0,57.9834,58.0824,57.9654,57.9924,34800.0
2014-04-04 13:15:00,64.45,64.45,64.28,64.4,38700.0,57.9744,57.9744,57.8215,57.9294,38700.0
2014-04-04 13:20:00,64.37,64.41,64.24,64.27,43200.0,57.9025,57.9384,57.7855,57.8125,43200.0
2014-04-04 13:25:00,64.27,64.37,64.23,64.26,51000.0,57.8125,57.9025,57.7765,57.8035,51000.0
2014-04-04 13:30:00,64.28,64.43,64.26,64.4,42000.0,57.8215,57.9564,57.8035,57.9294,42000.0
2014-04-04 13:35:00,64.4,64.61,64.38,64.53,31500.0,57.9294,58.1183,57.9115,58.0464,31500.0
2014-04-04 13:40:00,64.52,64.53,64.42,64.5,26700.0,58.0374,58.0464,57.9474,58.0194,26700.0
2014-04-04 13:45:00,64.5,64.53,64.36,64.42,22500.0,58.0194,58.0464,57.8935,57.9474,22500.0
2014-04-04 13:50:00,64.43,64.53,64.41,64.49,22200.0,57.9564,58.0464,57.9384,58.0104,22200.0
2014-04-04 13:55:00,64.49,64.49,64.37,64.37,21900.0,58.0104,58.0104,57.9025,57.9025,21900.0
2014-04-04 14:00:00,64.41,64.46,64.33,64.33,42000.0,57.9384,57.9834,57.8665,57.8665,42000.0
2014-04-04 14:05:00,64.33,64.34,64.25,64.25,24300.0,57.8665,57.8755,57.7945,57.7945,24300.0
2014-04-04 14:10:00,64.25,64.32,64.21,64.32,26100.0,57.7945,57.8575,57.7585,57.8575,26100.0
2014-04-04 14:15:00,64.36,64.46,64.36,64.42,33300.0,57.8935,57.9834,57.8935,57.9474,33300.0
2014-04-04 14:20:00,64.42,64.46,64.4,64.44,23100.0,57.9474,57.9834,57.9294,57.9654,23100.0
2014-04-04 14:25:00,64.43,64.43,64.37,64.38,26100.0,57.9564,57.9564,57.9025,57.9115,26100.0
2014-04-04 14:30:00,64.39,64.41,64.31,64.34,33600.0,57.9204,57.9384,57.8485,57.8755,33600.0
2014-04-04 14:35:00,64.34,64.35,64.11,64.15,47400.0,57.8755,57.8845,57.6686,57.7046,47400.0
2014-04-04 14:40:00,64.15,64.46,64.12,64.39,106500.0,57.7046,57.9834,57.6776,57.9204,106500.0
2014-04-04 14:45:00,64.37,64.56,64.37,64.47,48000.0,57.9025,58.0734,57.9025,57.9924,48000.0
2014-04-04 14:50:00,64.5,64.6,64.5,64.56,14400.0,58.0194,58.1093,58.0194,58.0734,14400.0
2014-04-04 14:55:00,64.58,64.69,64.56,64.69,51600.0,58.0914,58.1903,58.0734,58.1903,51600.0
2014-04-04 15:00:00,64.69,64.76,64.65,64.75,42300.0,58.1903,58.2533,58.1543,58.2443,42300.0
2014-04-04 15:05:00,64.72,64.81,64.71,64.78,52500.0,58.2173,58.2982,58.2083,58.2713,52500.0
2014-04-04 15:10:00,64.79,64.88,64.79,64.88,23400.0,58.2803,58.3612,58.2803,58.3612,23400.0
2014-04-04 15:15:00,64.91,64.96,64.83,64.95,43800.0,58.3882,58.4332,58.3162,58.4242,43800.0
2014-04-04 15:20:00,64.96,64.96,64.88,64.91,35400.0,58.4332,58.4332,58.3612,58.3882,35400.0
2014-04-04 15:25:00,64.89,64.91,64.83,64.85,62400.0,58.3702,58.3882,58.3162,58.3342,62400.0
2014-04-04 15:30:00,64.84,64.86,64.74,64.74,33300.0,58.3252,58.3432,58.2353,58.2353,33300.0
2014-04-04 15:35:00,64.74,64.76,64.68,64.7,30000.0,58.2353,58.2533,58.1813,58.1993,30000.0
2014-04-04 15:40:00,64.68,64.72,64.66,64.66,45300.0,58.1813,58.2173,58.1633,58.1633,45300.0
2014-04-04 15:45:00,64.67,64.69,64.58,64.69,67500.0,58.1723,58.1903,58.0914,58.1903,67500.0
2014-04-04 15:50:00,64.68,64.73,64.63,64.73,105600.0,58.1813,58.2263,58.1363,58.2263,105600.0
2014-04-04 15:55:00,64.72,64.73,64.61,64.64,146700.0,58.2173,58.2263,58.1183,58.1453,146700.0
2014-04-07 09:30:00,65.03,65.24,64.9,64.9,57000.0,58.4961,58.685,58.3792,58.3792,57000.0
2014-04-07 09:35:00,64.98,65.03,64.72,64.72,25800.0,58.4512,58.4961,58.2173,58.2173,25800.0
2014-04-07 09:40:00,64.72,64.77,64.13,64.26,47400.0,58.2173,58.2623,57.6866,57.8035,47400.0
2014-04-07 09:45:00,64.12,64.45,64.1,64.39,10200.0,57.6776,57.9744,57.6596,57.9204,10200.0
2014-04-07 09:50:00,64.39,64.65,64.3,64.65,35100.0,57.9204,58.1543,57.8395,58.1543,35100.0
2014-04-07 09:55:00,64.66,64.89,64.58,64.87,35400.0,58.1633,58.3702,58.0914,58.3522,35400.0
2014-04-07 10:00:00,64.85,64.87,64.66,64.84,49500.0,58.3342,58.3522,58.1633,58.3252,49500.0
2014-04-07 10:05:00,64.87,64.93,64.64,64.83,31800.0,58.3522,58.4062,58.1453,58.3162,31800.0
2014-04-07 10:10:00,64.81,65.08,64.81,65.0,35400.0,58.2982,58.5411,58.2982,58.4692,35400.0
2014-04-07 10:15:00,65.01,65.01,64.77,64.94,21000.0,58.4782,58.4782,58.2623,58.4152,21000.0
2014-04-07 10:20:00,64.96,64.96,64.76,64.84,14100.0,58.4332,58.4332,58.2533,58.3252,14100.0
2014-04-07 10:25:00,64.84,64.91,64.71,64.75,56700.0,58.3252,58.3882,58.2083,58.2443,56700.0
2014-04-07 10:30:00,64.74,64.91,64.66,64.91,17400.0,58.2353,58.3882,58.1633,58.3882,17400.0
2014-04-07 10:35:00,64.93,64.99,64.72,64.8,18300.0,58.4062,58.4602,58.2173,58.2893,18300.0
2014-04-07 10:40:00,64.8,64.85,64.62,64.65,48000.0,58.2893,58.3342,58.1273,58.1543,48000.0
2014-04-07 10:45:00,64.61,64.66,64.5,64.5,30600.0,58.1183,58.1633,58.0194,58.0194,30600.0
2014-04-07 10:50:00,64.46,64.59,64.42,64.46,18300.0,57.9834,58.1004,57.9474,57.9834,18300.0
2014-04-07 10:55:00,64.48,64.48,64.35,64.4,36300.0,58.0014,58.0014,57.8845,57.9294,36300.0
2014-04-07 11:00:00,64.41,64.42,64.3,64.31,69000.0,57.9384,57.9474,57.8395,57.8485,69000.0
2014-04-07 11:05:00,64.35,64.39,64.28,64.33,24900.0,57.8845,57.9204,57.8215,57.8665,24900.0
2014-04-07 11:10:00,64.32,64.44,64.29,64.38,41700.0,57.8575,57.9654,57.8305,57.9115,41700.0
2014-04-07 11:15:00,64.33,64.42,64.3,64.32,12300.0,57.8665,57.9474,57.8395,57.8575,12300.0
2014-04-07 11:20:00,64.37,64.4,64.24,64.28,19500.0,57.9025,57.9294,57.7855,57.8215,19500.0
2014-04-07 11:25:00,64.29,64.31,64.22,64.25,21600.0,57.8305,57.8485,57.7675,57.7945,21600.0
2014-04-07 11:30:00,64.26,64.32,64.2,64.3,24000.0,57.8035,57.8575,57.7495,57.8395,24000.0
2014-04-07 11:35:00,64.29,64.34,64.22,64.22,10500.0,57.8305,57.8755,57.7675,57.7675,10500.0
2014-04-07 11:40:00,64.22,64.27,64.19,64.19,18000.0,57.7675,57.8125,57.7405,57.7405,18000.0
2014-04-07 11:45:00,64.19,64.31,64.19,64.31,13800.0,57.7405,57.8485,57.7405,57.8485,13800.0
2014-04-07 11:50:00,64.26,64.28,64.17,64.17,15300.0,57.8035,57.8215,57.7226,57.7226,15300.0
2014-04-07 11:55:00,64.17,64.25,64.14,64.16,33000.0,57.7226,57.7945,57.6956,57.7136,33000.0
2014-04-07 12:00:00,64.17,64.24,64.16,64.2,12000.0,57.7226,57.7855,57.7136,57.7495,12000.0
2014-04-07 12:05:00,64.2,64.2,64.07,64.08,13500.0,57.7495,57.7495,57.6326,57.6416,13500.0
2014-04-07 12:10:00,64.06,64.1,63.86,63.86,61500.0,57.6236,57.6596,57.4437,57.4437,61500.0
2014-04-07 12:15:00,63.84,63.87,63.78,63.78,28800.0,57.4257,57.4527,57.3717,57.3717,28800.0
2014-04-07 12:20:00,63.81,63.84,63.78,63.79,13200.0,57.3987,57.4257,57.3717,57.3807,13200.0
2014-04-07 12:25:00,63.8,63.87,63.79,63.86,6600.0,57.3897,57.4527,57.3807,57.4437,6600.0
2014-04-07 12:30:00,63.88,63.96,63.83,63.92,12000.0,57.4617,57.5337,57.4167,57.4977,12000.0
2014-04-07 12:35:00,63.92,64.01,63.91,63.98,20700.0,57.4977,57.5786,57.4887,57.5516,20700.0
2014-04-07 12:40:00,64.0,64.02,63.94,63.94,8700.0,57.5696,57.5876,57.5157,57.5157,8700.0
2014-04-07 12:45:00,63.94,63.98,63.87,63.87,10200.0,57.5157,57.5516,57.4527,57.4527,10200.0
2014-04-07 12:50:00,63.91,63.93,63.86,63.86,11700.0,57.4887,57.5067,57.4437,57.4437,11700.0
2014-04-07 12:55:00,63.9,63.94,63.85,63.88,12000.0,57.4797,57.5157,57.4347,57.4617,12000.0
2014-04-07 13:00:00,63.91,63.95,63.88,63.89,9600.0,57.4887,57.5247,57.4617,57.4707,9600.0
2014-04-07 13:05:00,63.89,63.92,63.75,63.79,22500.0,57.4707,57.4977,57.3447,57.3807,22500.0
2014-04-07 13:10:00,63.75,63.78,63.68,63.72,17400.0,57.3447,57.3717,57.2818,57.3178,17400.0
2014-04-07 13:15:00,63.74,63.76,63.67,63.67,7800.0,57.3358,57.3537,57.2728,57.2728,7800.0
2014-04-07 13:20:00,63.69,63.8,63.69,63.77,17100.0,57.2908,57.3897,57.2908,57.3627,17100.0
2014-04-07 13:25:00,63.8,63.81,63.71,63.72,20100.0,57.3897,57.3987,57.3088,57.3178,20100.0
2014-04-07 13:30:00,63.72,63.78,63.64,63.66,17400.0,57.3178,57.3717,57.2458,57.2638,17400.0
2014-04-07 13:35:00,63.63,63.67,63.51,63.53,19800.0,57.2368,57.2728,57.1289,57.1469,19800.0
2014-04-07 13:40:00,63.53,63.64,63.5,63.61,12300.0,57.1469,57.2458,57.1199,57.2188,12300.0
2014-04-07 13:45:00,63.6,63.66,63.6,63.66,8400.0,57.2098,57.2638,57.2098,57.2638,8400.0
2014-04-07 13:50:00,63.7,63.7,63.63,63.67,8100.0,57.2998,57.2998,57.2368,57.2728,8100.0
2014-04-07 13:55:00,63.67,63.7,63.65,63.66,8700.0,57.2728,57.2998,57.2548,57.2638,8700.0
2014-04-07 14:00:00,63.7,63.73,63.62,63.62,28200.0,57.2998,57.3268,57.2278,57.2278,28200.0
2014-04-07 14:05:00,63.61,63.7,63.59,63.66,13200.0,57.2188,57.2998,57.2008,57.2638,13200.0
2014-04-07 14:10:00,63.65,63.65,63.57,63.57,14700.0,57.2548,57.2548,57.1828,57.1828,14700.0
2014-04-07 14:15:00,63.52,63.55,63.49,63.49,13500.0,57.1379,57.1648,57.1109,57.1109,13500.0
2014-04-07 14:20:00,63.48,63.5,63.43,63.43,10800.0,57.1019,57.1199,57.0569,57.0569,10800.0
2014-04-07 14:25:00,63.43,63.48,63.35,63.38,36000.0,57.0569,57.1019,56.9849,57.0119,36000.0
2014-04-07 14:30:00,63.38,63.4,63.34,63.36,17400.0,57.0119,57.0299,56.9759,56.9939,17400.0
2014-04-07 14:35:00,63.37,63.42,63.34,63.39,18000.0,57.0029,57.0479,56.9759,57.0209,18000.0
2014-04-07 14:40:00,63.39,63.45,63.39,63.41,57900.0,57.0209,57.0749,57.0209,57.0389,57900.0
2014-04-07 14:45:00,63.4,63.46,63.38,63.46,44700.0,57.0299,57.0839,57.0119,57.0839,44700.0
2014-04-07 14:50:00,63.47,63.84,63.45,63.81,45000.0,57.0929,57.4257,57.0749,57.3987,45000.0
2014-04-07 14:55:00,63.83,63.94,63.82,63.87,29700.0,57.4167,57.5157,57.4077,57.4527,29700.0
2014-04-07 15:00:00,63.88,63.91,63.87,63.89,8400.0,57.4617,57.4887,57.4527,57.4707,8400.0
2014-04-07 15:05:00,63.9,63.91,63.75,63.8,50400.0,57.4797,57.4887,57.3447,57.3897,50400.0
2014-04-07 15:10:00,63.78,63.82,63.73,63.78,21900.0,57.3717,57.4077,57.3268,57.3717,21900.0
2014-04-07 15:15:00,63.81,63.84,63.78,63.83,37500.0,57.3987,57.4257,57.3717,57.4167,37500.0
2014-04-07 15:20:00,63.84,63.84,63.72,63.72,41700.0,57.4257,57.4257,57.3178,57.3178,41700.0
2014-04-07 15:25:00,63.74,63.78,63.7,63.78,45000.0,57.3358,57.3717,57.2998,57.3717,45000.0
2014-04-07 15:30:00,63.74,63.75,63.66,63.66,27000.0,57.3358,57.3447,57.2638,57.2638,27000.0
2014-04-07 15:35:00,63.65,63.66,63.59,63.61,61200.0,57.2548,57.2638,57.2008,57.2188,61200.0
2014-04-07 15:40:00,63.6,63.61,63.45,63.47,84000.0,57.2098,57.2188,57.0749,57.0929,84000.0
2014-04-07 15:45:00,63.47,63.52,63.38,63.38,94800.0,57.0929,57.1379,57.0119,57.0119,94800.0
2014-04-07 15:50:00,63.4,63.42,63.35,63.38,74100.0,57.0299,57.0479,56.9849,57.0119,74100.0
2014-04-07 15:55:00,63.38,63.48,63.38,63.44,99600.0,57.0119,57.1019,57.0119,57.0659,99600.0
2014-04-08 09:30:00,63.55,63.58,63.28,63.55,69600.0,57.1648,57.1918,56.922,57.1648,69600.0
2014-04-08 09:35:00,63.54,63.97,63.54,63.96,24900.0,57.1558,57.5426,57.1558,57.5337,24900.0
2014-04-08 09:40:00,63.97,64.03,63.77,63.77,10200.0,57.5426,57.5966,57.3627,57.3627,10200.0
2014-04-08 09:45:00,63.68,63.71,63.44,63.44,15300.0,57.2818,57.3088,57.0659,57.0659,15300.0
2014-04-08 09:50:00,63.38,63.47,63.29,63.46,9900.0,57.0119,57.0929,56.931,57.0839,9900.0
2014-04-08 09:55:00,63.47,63.55,63.41,63.45,27300.0,57.0929,57.1648,57.0389,57.0749,27300.0
2014-04-08 10:00:00,63.49,63.68,63.49,63.62,10800.0,57.1109,57.2818,57.1109,57.2278,10800.0
2014-04-08 10:05:00,63.58,63.64,63.5,63.61,44700.0,57.1918,57.2458,57.1199,57.2188,44700.0
2014-04-08 10:10:00,63.61,63.61,63.46,63.54,17100.0,57.2188,57.2188,57.0839,57.1558,17100.0
2014-04-08 10:15:00,63.54,63.63,63.49,63.53,33000.0,57.1558,57.2368,57.1109,57.1469,33000.0
2014-04-08 10:20:00,63.49,63.51,63.31,63.31,27600.0,57.1109,57.1289,56.949,56.949,27600.0
2014-04-08 10:25:00,63.31,63.34,63.23,63.23,9600.0,56.949,56.9759,56.877,56.877,9600.0
2014-04-08 10:30:00,63.19,63.38,63.18,63.36,26100.0,56.841,57.0119,56.832,56.9939,26100.0
2014-04-08 10:35:00,63.34,63.36,63.26,63.36,9000.0,56.9759,56.9939,56.904,56.9939,9000.0
2014-04-08 10:40:00,63.38,63.42,63.28,63.42,6600.0,57.0119,57.0479,56.922,57.0479,6600.0
2014-04-08 10:45:00,63.41,63.45,63.34,63.36,7500.0,57.0389,57.0749,56.9759,56.9939,7500.0
2014-04-08 10:50:00,63.4,63.56,63.4,63.54,15300.0,57.0299,57.1738,57.0299,57.1558,15300.0
2014-04-08 10:55:00,63.54,63.57,63.51,63.52,11100.0,57.1558,57.1828,57.1289,57.1379,11100.0
2014-04-08 11:00:00,63.51,63.63,63.51,63.62,6300.0,57.1289,57.2368,57.1289,57.2278,6300.0
2014-04-08 11:05:00,63.67,63.75,63.61,63.71,13500.0,57.2728,57.3447,57.2188,57.3088,13500.0
2014-04-08 11:10:00,63.67,63.7,63.55,63.55,3600.0,57.2728,57.2998,57.1648,57.1648,3600.0
2014-04-08 11:15:00,63.59,63.84,63.58,63.81,15000.0,57.2008,57.4257,57.1918,57.3987,15000.0
2014-04-08 11:20:00,63.83,63.96,63.83,63.93,8400.0,57.4167,57.5337,57.4167,57.5067,8400.0
2014-04-08 11:25:00,63.97,63.97,63.87,63.88,5700.0,57.5426,57.5426,57.4527,57.4617,5700.0
2014-04-08 11:30:00,63.82,63.9,63.81,63.86,6900.0,57.4077,57.4797,57.3987,57.4437,6900.0
2014-04-08 11:35:00,63.8,63.8,63.62,63.62,11100.0,57.3897,57.3897,57.2278,57.2278,11100.0
2014-04-08 11:40:00,63.68,63.7,63.54,63.57,24600.0,57.2818,57.2998,57.1558,57.1828,24600.0
2014-04-08 11:45:00,63.63,63.63,63.58,63.59,9600.0,57.2368,57.2368,57.1918,57.2008,9600.0
2014-04-08 11:50:00,63.61,63.67,63.6,63.65,8400.0,57.2188,57.2728,57.2098,57.2548,8400.0
2014-04-08 11:55:00,63.65,63.77,63.56,63.77,16200.0,57.2548,57.3627,57.1738,57.3627,16200.0
2014-04-08 12:00:00,63.78,63.84,63.75,63.84,13500.0,57.3717,57.4257,57.3447,57.4257,13500.0
2014-04-08 12:05:00,63.82,63.88,63.8,63.88,7200.0,57.4077,57.4617,57.3897,57.4617,7200.0
2014-04-08 12:10:00,63.86,63.89,63.85,63.87,16200.0,57.4437,57.4707,57.4347,57.4527,16200.0
2014-04-08 12:15:00,63.87,63.9,63.87,63.9,6300.0,57.4527,57.4797,57.4527,57.4797,6300.0
2014-04-08 12:20:00,63.94,63.95,63.89,63.91,15900.0,57.5157,57.5247,57.4707,57.4887,15900.0
2014-04-08 12:25:00,63.94,63.99,63.92,63.99,3900.0,57.5157,57.5606,57.4977,57.5606,3900.0
2014-04-08 12:30:00,63.96,63.98,63.93,63.97,5700.0,57.5337,57.5516,57.5067,57.5426,5700.0
2014-04-08 12:35:00,63.99,63.99,63.92,63.93,4800.0,57.5606,57.5606,57.4977,57.5067,4800.0
2014-04-08 12:40:00,63.92,63.93,63.85,63.93,15600.0,57.4977,57.5067,57.4347,57.5067,15600.0
2014-04-08 12:45:00,63.9,63.95,63.89,63.94,7500.0,57.4797,57.5247,57.4707,57.5157,7500.0
2014-04-08 12:50:00,63.93,63.93,63.86,63.9,11100.0,57.5067,57.5067,57.4437,57.4797,11100.0
2014-04-08 12:55:00,63.9,63.95,63.9,63.92,6900.0,57.4797,57.5247,57.4797,57.4977,6900.0
2014-04-08 13:00:00,63.93,63.98,63.92,63.95,11100.0,57.5067,57.5516,57.4977,57.5247,11100.0
2014-04-08 13:05:00,63.93,63.95,63.93,63.94,4500.0,57.5067,57.5247,57.5067,57.5157,4500.0
2014-04-08 13:10:00,63.95,63.99,63.95,63.98,15600.0,57.5247,57.5606,57.5247,57.5516,15600.0
2014-04-08 13:15:00,63.97,64.07,63.97,64.04,11400.0,57.5426,57.6326,57.5426,57.6056,11400.0
2014-04-08 13:20:00,64.04,64.15,64.04,64.04,15000.0,57.6056,57.7046,57.6056,57.6056,15000.0
2014-04-08 13:25:00,64.06,64.07,63.98,63.98,13200.0,57.6236,57.6326,57.5516,57.5516,13200.0
2014-04-08 13:30:00,63.97,63.98,63.89,63.89,8400.0,57.5426,57.5516,57.4707,57.4707,8400.0
2014-04-08 13:35:00,63.88,63.89,63.84,63.89,9000.0,57.4617,57.4707,57.4257,57.4707,9000.0
2014-04-08 13:40:00,63.89,63.95,63.89,63.91,11100.0,57.4707,57.5247,57.4707,57.4887,11100.0
2014-04-08 13:45:00,63.89,63.91,63.87,63.88,2700.0,57.4707,57.4887,57.4527,57.4617,2700.0
2014-04-08 13:50:00,63.9,63.9,63.83,63.89,10200.0,57.4797,57.4797,57.4167,57.4707,10200.0
2014-04-08 13:55:00,63.88,63.94,63.88,63.92,4800.0,57.4617,57.5157,57.4617,57.4977,4800.0
2014-04-08 14:00:00,63.94,63.95,63.89,63.89,6300.0,57.5157,57.5247,57.4707,57.4707,6300.0
2014-04-08 14:05:00,63.91,63.91,63.77,63.78,13800.0,57.4887,57.4887,57.3627,57.3717,13800.0
2014-04-08 14:10:00,63.77,63.84,63.77,63.84,8100.0,57.3627,57.4257,57.3627,57.4257,8100.0
2014-04-08 14:15:00,63.81,63.81,63.73,63.73,11400.0,57.3987,57.3987,57.3268,57.3268,11400.0
2014-04-08 14:20:00,63.75,63.77,63.67,63.68,15600.0,57.3447,57.3627,57.2728,57.2818,15600.0
2014-04-08 14:25:00,63.69,63.74,63.69,63.72,15000.0,57.2908,57.3358,57.2908,57.3178,15000.0
2014-04-08 14:30:00,63.7,63.74,63.7,63.74,4800.0,57.2998,57.3358,57.2998,57.3358,4800.0
2014-04-08 14:35:00,63.7,63.71,63.63,63.63,7800.0,57.2998,57.3088,57.2368,57.2368,7800.0
2014-04-08 14:40:00,63.65,63.71,63.65,63.68,19500.0,57.2548,57.3088,57.2548,57.2818,19500.0
2014-04-08 14:45:00,63.66,63.78,63.66,63.76,15900.0,57.2638,57.3717,57.2638,57.3537,15900.0
2014-04-08 14:50:00,63.76,63.84,63.76,63.79,9000.0,57.3537,57.4257,57.3537,57.3807,9000.0
2014-04-08 14:55:00,63.81,63.87,63.75,63.75,15300.0,57.3987,57.4527,57.3447,57.3447,15300.0
2014-04-08 15:00:00,63.77,63.77,63.72,63.73,12300.0,57.3627,57.3627,57.3178,57.3268,12300.0
2014-04-08 15:05:00,63.73,63.79,63.72,63.75,31200.0,57.3268,57.3807,57.3178,57.3447,31200.0
2014-04-08 15:10:00,63.74,63.78,63.68,63.78,21000.0,57.3358,57.3717,57.2818,57.3717,21000.0
2014-04-08 15:15:00,63.78,63.88,63.76,63.87,27900.0,57.3717,57.4617,57.3537,57.4527,27900.0
2014-04-08 15:20:00,63.87,63.97,63.87,63.95,38100.0,57.4527,57.5426,57.4527,57.5247,38100.0
2014-04-08 15:25:00,63.96,64.04,63.96,64.01,18000.0,57.5337,57.6056,57.5337,57.5786,18000.0
2014-04-08 15:30:00,64.01,64.04,64.0,64.01,24900.0,57.5786,57.6056,57.5696,57.5786,24900.0
2014-04-08 15:35:00,64.01,64.05,64.0,64.03,28500.0,57.5786,57.6146,57.5696,57.5966,28500.0
2014-04-08 15:40:00,64.04,64.06,63.99,63.99,25500.0,57.6056,57.6236,57.5606,57.5606,25500.0
2014-04-08 15:45:00,63.99,64.01,63.93,63.98,29700.0,57.5606,57.5786,57.5067,57.5516,29700.0
2014-04-08 15:50:00,63.98,63.99,63.92,63.95,49500.0,57.5516,57.5606,57.4977,57.5247,49500.0
2014-04-08 15:55:00,63.94,64.04,63.92,63.95,82800.0,57.5157,57.6056,57.4977,57.5247,82800.0
2014-04-09 09:30:00,64.3,64.3,64.09,64.09,27300.0,57.8395,57.8395,57.6506,57.6506,27300.0
2014-04-09 09:35:00,64.15,64.26,64.08,64.1,58800.0,57.7046,57.8035,57.6416,57.6596,58800.0
2014-04-09 09:40:00,64.1,64.19,63.92,64.05,62100.0,57.6596,57.7405,57.4977,57.6146,62100.0
2014-04-09 09:45:00,64.03,64.03,63.92,63.95,11700.0,57.5966,57.5966,57.4977,57.5247,11700.0
2014-04-09 09:50:00,63.93,63.98,63.82,63.95,25500.0,57.5067,57.5516,57.4077,57.5247,25500.0
2014-04-09 09:55:00,63.97,64.13,63.95,63.96,7200.0,57.5426,57.6866,57.5247,57.5337,7200.0
2014-04-09 10:00:00,64.0,64.05,63.89,64.01,39900.0,57.5696,57.6146,57.4707,57.5786,39900.0
2014-04-09 10:05:00,63.96,64.08,63.96,64.01,7500.0,57.5337,57.6416,57.5337,57.5786,7500.0
2014-04-09 10:10:00,64.0,64.11,63.98,64.04,21900.0,57.5696,57.6686,57.5516,57.6056,21900.0
2014-04-09 10:15:00,64.03,64.19,64.03,64.12,9300.0,57.5966,57.7405,57.5966,57.6776,9300.0
2014-04-09 10:20:00,64.11,64.2,64.11,64.18,10800.0,57.6686,57.7495,57.6686,57.7315,10800.0
2014-04-09 10:25:00,64.13,64.24,64.08,64.19,9300.0,57.6866,57.7855,57.6416,57.7405,9300.0
2014-04-09 10:30:00,64.19,64.23,64.12,64.12,8400.0,57.7405,57.7765,57.6776,57.6776,8400.0
2014-04-09 10:35:00,64.12,64.24,64.12,64.17,30300.0,57.6776,57.7855,57.6776,57.7226,30300.0
2014-04-09 10:40:00,64.19,64.27,64.19,64.27,9000.0,57.7405,57.8125,57.7405,57.8125,9000.0
2014-04-09 10:45:00,64.28,64.28,64.16,64.22,13800.0,57.8215,57.8215,57.7136,57.7675,13800.0
2014-04-09 10:50:00,64.26,64.26,64.13,64.13,8400.0,57.8035,57.8035,57.6866,57.6866,8400.0
2014-04-09 10:55:00,64.12,64.12,64.02,64.02,9900.0,57.6776,57.6776,57.5876,57.5876,9900.0
2014-04-09 11:00:00,64.03,64.03,63.91,63.94,11400.0,57.5966,57.5966,57.4887,57.5157,11400.0
2014-04-09 11:05:00,63.99,64.06,63.99,64.01,13500.0,57.5606,57.6236,57.5606,57.5786,13500.0
2014-04-09 11:10:00,64.04,64.06,64.0,64.04,7800.0,57.6056,57.6236,57.5696,57.6056,7800.0
2014-04-09 11:15:00,64.03,64.15,64.03,64.14,5400.0,57.5966,57.7046,57.5966,57.6956,5400.0
2014-04-09 11:20:00,64.14,64.15,64.07,64.14,22200.0,57.6956,57.7046,57.6326,57.6956,22200.0
2014-04-09 11:25:00,64.12,64.12,64.06,64.08,12000.0,57.6776,57.6776,57.6236,57.6416,12000.0
2014-04-09 11:30:00,64.08,64.16,64.07,64.14,12300.0,57.6416,57.7136,57.6326,57.6956,12300.0
2014-04-09 11:35:00,64.16,64.2,64.13,64.17,9300.0,57.7136,57.7495,57.6866,57.7226,9300.0
2014-04-09 11:40:00,64.19,64.21,64.17,64.21,3600.0,57.7405,57.7585,57.7226,57.7585,3600.0
2014-04-09 11:45:00,64.22,64.31,64.21,64.23,15600.0,57.7675,57.8485,57.7585,57.7765,15600.0
2014-04-09 11:50:00,64.22,64.28,64.22,64.23,16500.0,57.7675,57.8215,57.7675,57.7765,16500.0
2014-04-09 11:55:00,64.24,64.26,64.22,64.26,8700.0,57.7855,57.8035,57.7675,57.8035,8700.0
2014-04-09 12:00:00,64.26,64.3,64.23,64.25,15000.0,57.8035,57.8395,57.7765,57.7945,15000.0
2014-04-09 12:05:00,64.26,64.28,64.22,64.28,10200.0,57.8035,57.8215,57.7675,57.8215,10200.0
2014-04-09 12:10:00,64.27,64.29,64.24,64.29,2700.0,57.8125,57.8305,57.7855,57.8305,2700.0
2014-04-09 12:15:00,64.26,64.38,64.24,64.38,47400.0,57.8035,57.9115,57.7855,57.9115,47400.0
2014-04-09 12:20:00,64.35,64.51,64.35,64.48,15900.0,57.8845,58.0284,57.8845,58.0014,15900.0
2014-04-09 12:25:00,64.51,64.61,64.51,64.56,16200.0,58.0284,58.1183,58.0284,58.0734,16200.0
2014-04-09 12:30:00,64.57,64.61,64.56,64.56,14700.0,58.0824,58.1183,58.0734,58.0734,14700.0
2014-04-09 12:35:00,64.57,64.59,64.53,64.53,10500.0,58.0824,58.1004,58.0464,58.0464,10500.0
2014-04-09 12:40:00,64.56,64.59,64.56,64.56,13500.0,58.0734,58.1004,58.0734,58.0734,13500.0
2014-04-09 12:45:00,64.58,64.62,64.55,64.61,33300.0,58.0914,58.1273,58.0644,58.1183,33300.0
2014-04-09 12:50:00,64.62,64.64,64.56,64.56,11700.0,58.1273,58.1453,58.0734,58.0734,11700.0
2014-04-09 12:55:00,64.55,64.61,64.54,64.6,13800.0,58.0644,58.1183,58.0554,58.1093,13800.0
2014-04-09 13:00:00,64.61,64.69,64.61,64.64,15900.0,58.1183,58.1903,58.1183,58.1453,15900.0
2014-04-09 13:05:00,64.64,64.68,64.6,64.6,12000.0,58.1453,58.1813,58.1093,58.1093,12000.0
2014-04-09 13:10:00,64.58,64.59,64.52,64.53,17100.0,58.0914,58.1004,58.0374,58.0464,17100.0
2014-04-09 13:15:00,64.52,64.52,64.49,64.49,18900.0,58.0374,58.0374,58.0104,58.0104,18900.0
2014-04-09 13:20:00,64.49,64.53,64.46,64.53,11400.0,58.0104,58.0464,57.9834,58.0464,11400.0
2014-04-09 13:25:00,64.53,64.53,64.46,64.46,8700.0,58.0464,58.0464,57.9834,57.9834,8700.0
2014-04-09 13:30:00,64.46,64.48,64.43,64.47,9900.0,57.9834,58.0014,57.9564,57.9924,9900.0
2014-04-09 13:35:00,64.48,64.49,64.41,64.45,18900.0,58.0014,58.0104,57.9384,57.9744,18900.0
2014-04-09 13:40:00,64.45,64.49,64.44,64.48,5700.0,57.9744,58.0104,57.9654,58.0014,5700.0
2014-04-09 13:45:00,64.49,64.51,64.48,64.48,12300.0,58.0104,58.0284,58.0014,58.0014,12300.0
2014-04-09 13:50:00,64.49,64.52,64.46,64.46,5100.0,58.0104,58.0374,57.9834,57.9834,5100.0
2014-04-09 13:55:00,64.46,64.46,64.37,64.37,3300.0,57.9834,57.9834,57.9025,57.9025,3300.0
2014-04-09 14:00:00,64.42,64.69,64.42,64.69,18300.0,57.9474,58.1903,57.9474,58.1903,18300.0
2014-04-09 14:05:00,64.71,64.81,64.71,64.78,19500.0,58.2083,58.2982,58.2083,58.2713,19500.0
2014-04-09 14:10:00,64.78,64.81,64.68,64.69,12300.0,58.2713,58.2982,58.1813,58.1903,12300.0
2014-04-09 14:15:00,64.72,64.74,64.63,64.7,138600.0,58.2173,58.2353,58.1363,58.1993,138600.0
2014-04-09 14:20:00,64.72,64.83,64.67,64.83,36600.0,58.2173,58.3162,58.1723,58.3162,36600.0
2014-04-09 14:25:00,64.86,64.89,64.81,64.87,26400.0,58.3432,58.3702,58.2982,58.3522,26400.0
2014-04-09 14:30:00,64.89,64.92,64.82,64.82,17700.0,58.3702,58.3972,58.3072,58.3072,17700.0
2014-04-09 14:35:00,64.85,64.86,64.77,64.78,9000.0,58.3342,58.3432,58.2623,58.2713,9000.0
2014-04-09 14:40:00,64.78,64.81,64.72,64.72,10800.0,58.2713,58.2982,58.2173,58.2173,10800.0
2014-04-09 14:45:00,64.76,64.78,64.71,64.71,10500.0,58.2533,58.2713,58.2083,58.2083,10500.0
2014-04-09 14:50:00,64.69,64.72,64.66,64.71,12000.0,58.1903,58.2173,58.1633,58.2083,12000.0
2014-04-09 14:55:00,64.65,64.66,64.57,64.6,7800.0,58.1543,58.1633,58.0824,58.1093,7800.0
2014-04-09 15:00:00,64.58,64.61,64.56,64.61,3900.0,58.0914,58.1183,58.0734,58.1183,3900.0
2014-04-09 15:05:00,64.64,64.73,64.64,64.71,14400.0,58.1453,58.2263,58.1453,58.2083,14400.0
2014-04-09 15:10:00,64.71,64.77,64.71,64.74,9000.0,58.2083,58.2623,58.2083,58.2353,9000.0
2014-04-09 15:15:00,64.77,64.8,64.77,64.8,16200.0,58.2623,58.2893,58.2623,58.2893,16200.0
2014-04-09 15:20:00,64.81,64.86,64.81,64.84,13200.0,58.2982,58.3432,58.2982,58.3252,13200.0
2014-04-09 15:25:00,64.83,64.84,64.77,64.81,16800.0,58.3162,58.3252,58.2623,58.2982,16800.0
2014-04-09 15:30:00,64.83,64.83,64.76,64.83,18300.0,58.3162,58.3162,58.2533,58.3162,18300.0
2014-04-09 15:35:00,64.81,64.86,64.79,64.81,19200.0,58.2982,58.3432,58.2803,58.2982,19200.0
2014-04-09 15:40:00,64.79,64.84,64.78,64.83,15000.0,58.2803,58.3252,58.2713,58.3162,15000.0
2014-04-09 15:45:00,64.85,64.9,64.82,64.89,33000.0,58.3342,58.3792,58.3072,58.3702,33000.0
2014-04-09 15:50:00,64.9,64.9,64.81,64.83,48600.0,58.3792,58.3792,58.2982,58.3162,48600.0
2014-04-09 15:55:00,64.84,64.9,64.84,64.88,50700.0,58.3252,58.3792,58.3252,58.3612,50700.0
2014-04-10 09:30:00,64.79,64.92,64.75,64.92,15300.0,58.2803,58.3972,58.2443,58.3972,15300.0
2014-04-10 09:35:00,64.85,65.07,64.81,65.05,14100.0,58.3342,58.5321,58.2982,58.5141,14100.0
2014-04-10 09:40:00,65.11,65.12,64.99,65.01,29100.0,58.5681,58.5771,58.4602,58.4782,29100.0
2014-04-10 09:45:00,65.01,65.06,64.82,64.82,4500.0,58.4782,58.5231,58.3072,58.3072,4500.0
2014-04-10 09:50:00,64.83,64.9,64.79,64.81,44400.0,58.3162,58.3792,58.2803,58.2982,44400.0
2014-04-10 09:55:00,64.83,64.86,64.83,64.86,900.0,58.3162,58.3432,58.3162,58.3432,900.0
2014-04-10 10:00:00,64.84,64.92,64.8,64.92,6000.0,58.3252,58.3972,58.2893,58.3972,6000.0
2014-04-10 10:05:00,64.9,64.97,64.89,64.89,3300.0,58.3792,58.4422,58.3702,58.3702,3300.0
2014-04-10 10:10:00,64.92,65.1,64.88,64.99,26700.0,58.3972,58.5591,58.3612,58.4602,26700.0
2014-04-10 10:15:00,64.95,65.0,64.93,64.95,7200.0,58.4242,58.4692,58.4062,58.4242,7200.0
2014-04-10 10:20:00,64.87,64.99,64.87,64.98,2100.0,58.3522,58.4602,58.3522,58.4512,2100.0
2014-04-10 10:25:00,64.92,65.0,64.86,64.87,12300.0,58.3972,58.4692,58.3432,58.3522,12300.0
2014-04-10 10:30:00,64.91,65.0,64.88,65.0,15000.0,58.3882,58.4692,58.3612,58.4692,15000.0
2014-04-10 10:35:00,65.03,65.03,64.86,64.89,12300.0,58.4961,58.4961,58.3432,58.3702,12300.0
2014-04-10 10:40:00,64.85,64.87,64.72,64.81,12900.0,58.3342,58.3522,58.2173,58.2982,12900.0
2014-04-10 10:45:00,64.81,64.86,64.76,64.76,4500.0,58.2982,58.3432,58.2533,58.2533,4500.0
2014-04-10 10:50:00,64.71,64.79,64.69,64.72,22800.0,58.2083,58.2803,58.1903,58.2173,22800.0
2014-04-10 10:55:00,64.71,64.73,64.56,64.56,7200.0,58.2083,58.2263,58.0734,58.0734,7200.0
2014-04-10 11:00:00,64.52,64.54,64.49,64.54,3000.0,58.0374,58.0554,58.0104,58.0554,3000.0
2014-04-10 11:05:00,64.48,64.48,64.33,64.35,15900.0,58.0014,58.0014,57.8665,57.8845,15900.0
2014-04-10 11:10:00,64.33,64.48,64.3,64.48,6900.0,57.8665,58.0014,57.8395,58.0014,6900.0
2014-04-10 11:15:00,64.5,64.52,64.46,64.5,7200.0,58.0194,58.0374,57.9834,58.0194,7200.0
2014-04-10 11:20:00,64.51,64.51,64.4,64.43,5700.0,58.0284,58.0284,57.9294,57.9564,5700.0
2014-04-10 11:25:00,64.3,64.35,64.28,64.28,2700.0,57.8395,57.8845,57.8215,57.8215,2700.0
2014-04-10 11:30:00,64.29,64.34,64.27,64.32,6300.0,57.8305,57.8755,57.8125,57.8575,6300.0
2014-04-10 11:35:00,64.35,64.37,64.33,64.37,4800.0,57.8845,57.9025,57.8665,57.9025,4800.0
2014-04-10 11:40:00,64.33,64.46,64.33,64.44,4200.0,57.8665,57.9834,57.8665,57.9654,4200.0
2014-04-10 11:45:00,64.41,64.41,64.34,64.34,4200.0,57.9384,57.9384,57.8755,57.8755,4200.0
2014-04-10 11:50:00,64.31,64.34,64.3,64.3,2100.0,57.8485,57.8755,57.8395,57.8395,2100.0
2014-04-10 11:55:00,64.29,64.34,64.27,64.27,4200.0,57.8305,57.8755,57.8125,57.8125,4200.0
2014-04-10 12:00:00,64.31,64.35,64.21,64.23,18000.0,57.8485,57.8845,57.7585,57.7765,18000.0
2014-04-10 12:05:00,64.21,64.21,64.2,64.21,2400.0,57.7585,57.7585,57.7495,57.7585,2400.0
2014-04-10 12:10:00,64.17,64.17,64.05,64.13,12000.0,57.7226,57.7226,57.6146,57.6866,12000.0
2014-04-10 12:15:00,64.17,64.26,64.15,64.26,7200.0,57.7226,57.8035,57.7046,57.8035,7200.0
2014-04-10 12:20:00,64.19,64.28,64.19,64.19,17400.0,57.7405,57.8215,57.7405,57.7405,17400.0
2014-04-10 12:25:00,64.19,64.22,64.16,64.16,1800.0,57.7405,57.7675,57.7136,57.7136,1800.0
2014-04-10 12:30:00,64.19,64.26,64.16,64.16,3300.0,57.7405,57.8035,57.7136,57.7136,3300.0
2014-04-10 12:35:00,64.18,64.18,64.18,64.18,300.0,57.7315,57.7315,57.7315,57.7315,300.0
2014-04-10 12:40:00,64.19,64.19,64.03,64.11,9300.0,57.7405,57.7405,57.5966,57.6686,9300.0
2014-04-10 12:45:00,64.11,64.19,64.09,64.15,10800.0,57.6686,57.7405,57.6506,57.7046,10800.0
2014-04-10 12:50:00,64.12,64.14,64.1,64.14,3300.0,57.6776,57.6956,57.6596,57.6956,3300.0
2014-04-10 12:55:00,64.17,64.17,64.07,64.08,6300.0,57.7226,57.7226,57.6326,57.6416,6300.0
2014-04-10 13:00:00,64.09,64.11,64.05,64.1,4500.0,57.6506,57.6686,57.6146,57.6596,4500.0
2014-04-10 13:05:00,64.13,64.18,64.13,64.17,1500.0,57.6866,57.7315,57.6866,57.7226,1500.0
2014-04-10 13:10:00,64.17,64.17,64.06,64.06,2700.0,57.7226,57.7226,57.6236,57.6236,2700.0
2014-04-10 13:15:00,64.06,64.1,63.93,63.93,28800.0,57.6236,57.6596,57.5067,57.5067,28800.0
2014-04-10 13:20:00,63.89,63.91,63.85,63.86,9000.0,57.4707,57.4887,57.4347,57.4437,9000.0
2014-04-10 13:25:00,63.88,63.9,63.83,63.9,3900.0,57.4617,57.4797,57.4167,57.4797,3900.0
2014-04-10 13:30:00,63.89,63.95,63.89,63.9,3600.0,57.4707,57.5247,57.4707,57.4797,3600.0
2014-04-10 13:35:00,63.88,63.99,63.88,63.93,5400.0,57.4617,57.5606,57.4617,57.5067,5400.0
2014-04-10 13:40:00,63.92,63.98,63.91,63.94,12000.0,57.4977,57.5516,57.4887,57.5157,12000.0
2014-04-10 13:45:00,63.95,63.97,63.88,63.92,24600.0,57.5247,57.5426,57.4617,57.4977,24600.0
2014-04-10 13:50:00,63.88,63.95,63.8,63.95,14400.0,57.4617,57.5247,57.3897,57.5247,14400.0
2014-04-10 13:55:00,63.95,63.96,63.89,63.95,7800.0,57.5247,57.5337,57.4707,57.5247,7800.0
2014-04-10 14:00:00,63.93,63.95,63.89,63.94,18300.0,57.5067,57.5247,57.4707,57.5157,18300.0
2014-04-10 14:05:00,63.94,63.97,63.91,63.93,24900.0,57.5157,57.5426,57.4887,57.5067,24900.0
2014-04-10 14:10:00,63.93,64.01,63.93,63.96,24000.0,57.5067,57.5786,57.5067,57.5337,24000.0
2014-04-10 14:15:00,63.96,64.0,63.9,63.96,14400.0,57.5337,57.5696,57.4797,57.5337,14400.0
2014-04-10 14:20:00,63.93,63.97,63.89,63.92,15600.0,57.5067,57.5426,57.4707,57.4977,15600.0
2014-04-10 14:25:00,63.91,63.91,63.82,63.84,10800.0,57.4887,57.4887,57.4077,57.4257,10800.0
2014-04-10 14:30:00,63.83,63.83,63.7,63.74,10500.0,57.4167,57.4167,57.2998,57.3358,10500.0
2014-04-10 14:35:00,63.7,63.7,63.61,63.67,8100.0,57.2998,57.2998,57.2188,57.2728,8100.0
2014-04-10 14:40:00,63.72,63.74,63.68,63.7,7800.0,57.3178,57.3358,57.2818,57.2998,7800.0
2014-04-10 14:45:00,63.69,63.73,63.55,63.55,18600.0,57.2908,57.3268,57.1648,57.1648,18600.0
2014-04-10 14:50:00,63.55,63.64,63.55,63.56,8100.0,57.1648,57.2458,57.1648,57.1738,8100.0
2014-04-10 14:55:00,63.59,63.65,63.51,63.63,17400.0,57.2008,57.2548,57.1289,57.2368,17400.0
2014-04-10 15:00:00,63.6,63.63,63.39,63.39,38100.0,57.2098,57.2368,57.0209,57.0209,38100.0
2014-04-10 15:05:00,63.41,63.42,63.23,63.26,54900.0,57.0389,57.0479,56.877,56.904,54900.0
2014-04-10 15:10:00,63.23,63.44,63.23,63.4,13200.0,56.877,57.0659,56.877,57.0299,13200.0
2014-04-10 15:15:00,63.44,63.48,63.4,63.48,14100.0,57.0659,57.1019,57.0299,57.1019,14100.0
2014-04-10 15:20:00,63.51,63.51,63.36,63.42,22500.0,57.1289,57.1289,56.9939,57.0479,22500.0
2014-04-10 15:25:00,63.39,63.46,63.35,63.41,16200.0,57.0209,57.0839,56.9849,57.0389,16200.0
2014-04-10 15:30:00,63.37,63.53,63.37,63.46,39300.0,57.0029,57.1469,57.0029,57.0839,39300.0
2014-04-10 15:35:00,63.48,63.53,63.45,63.49,24000.0,57.1019,57.1469,57.0749,57.1109,24000.0
2014-04-10 15:40:00,63.49,63.54,63.45,63.54,27000.0,57.1109,57.1558,57.0749,57.1558,27000.0
2014-04-10 15:45:00,63.53,63.55,63.48,63.52,37800.0,57.1469,57.1648,57.1019,57.1379,37800.0
2014-04-10 15:50:00,63.52,63.53,63.47,63.51,60900.0,57.1379,57.1469,57.0929,57.1289,60900.0
2014-04-10 15:55:00,63.49,63.52,63.34,63.34,178200.0,57.1109,57.1379,56.9759,56.9759,178200.0
2014-04-11 09:30:00,62.89,62.96,62.75,62.79,25800.0,56.5712,56.6341,56.4452,56.4812,25800.0
2014-04-11 09:35:00,62.86,63.16,62.78,63.06,6600.0,56.5442,56.814,56.4722,56.7241,6600.0
2014-04-11 09:40:00,63.24,63.33,63.23,63.24,10800.0,56.886,56.9669,56.877,56.886,10800.0
2014-04-11 09:45:00,63.32,63.32,63.15,63.3,6900.0,56.958,56.958,56.805,56.94,6900.0
2014-04-11 09:50:00,63.3,63.62,63.3,63.6,13200.0,56.94,57.2278,56.94,57.2098,13200.0
2014-04-11 09:55:00,63.6,63.69,63.54,63.54,9600.0,57.2098,57.2908,57.1558,57.1558,9600.0
2014-04-11 10:00:00,63.58,63.58,63.33,63.39,7800.0,57.1918,57.1918,56.9669,57.0209,7800.0
2014-04-11 10:05:00,63.28,63.47,63.28,63.46,20100.0,56.922,57.0929,56.922,57.0839,20100.0
2014-04-11 10:10:00,63.44,63.55,63.34,63.35,22200.0,57.0659,57.1648,56.9759,56.9849,22200.0
2014-04-11 10:15:00,63.38,63.54,63.32,63.32,25200.0,57.0119,57.1558,56.958,56.958,25200.0
2014-04-11 10:20:00,63.34,63.55,63.31,63.55,12600.0,56.9759,57.1648,56.949,57.1648,12600.0
2014-04-11 10:25:00,63.47,63.62,63.45,63.48,15300.0,57.0929,57.2278,57.0749,57.1019,15300.0
2014-04-11 10:30:00,63.47,63.57,63.41,63.49,18000.0,57.0929,57.1828,57.0389,57.1109,18000.0
2014-04-11 10:35:00,63.5,63.63,63.45,63.45,23700.0,57.1199,57.2368,57.0749,57.0749,23700.0
2014-04-11 10:40:00,63.49,63.59,63.49,63.57,6000.0,57.1109,57.2008,57.1109,57.1828,6000.0
2014-04-11 10:45:00,63.52,63.59,63.45,63.58,8100.0,57.1379,57.2008,57.0749,57.1918,8100.0
2014-04-11 10:50:00,63.6,63.65,63.6,63.63,16200.0,57.2098,57.2548,57.2098,57.2368,16200.0
2014-04-11 10:55:00,63.63,63.68,63.54,63.54,20700.0,57.2368,57.2818,57.1558,57.1558,20700.0
2014-04-11 11:00:00,63.56,63.6,63.47,63.59,13500.0,57.1738,57.2098,57.0929,57.2008,13500.0
2014-04-11 11:05:00,63.57,63.58,63.45,63.45,10500.0,57.1828,57.1918,57.0749,57.0749,10500.0
2014-04-11 11:10:00,63.43,63.55,63.38,63.52,9900.0,57.0569,57.1648,57.0119,57.1379,9900.0
2014-04-11 11:15:00,63.6,63.69,63.54,63.61,27600.0,57.2098,57.2908,57.1558,57.2188,27600.0
2014-04-11 11:20:00,63.55,63.55,63.42,63.42,4500.0,57.1648,57.1648,57.0479,57.0479,4500.0
2014-04-11 11:25:00,63.39,63.46,63.37,63.46,9900.0,57.0209,57.0839,57.0029,57.0839,9900.0
2014-04-11 11:30:00,63.44,63.5,63.38,63.43,23100.0,57.0659,57.1199,57.0119,57.0569,23100.0
2014-04-11 11:35:00,63.47,63.52,63.28,63.35,14700.0,57.0929,57.1379,56.922,56.9849,14700.0
2014-04-11 11:40:00,63.37,63.44,63.37,63.44,2400.0,57.0029,57.0659,57.0029,57.0659,2400.0
2014-04-11 11:45:00,63.38,63.38,63.2,63.25,7500.0,57.0119,57.0119,56.85,56.895,7500.0
2014-04-11 11:50:00,63.28,63.38,63.25,63.28,9600.0,56.922,57.0119,56.895,56.922,9600.0
2014-04-11 11:55:00,63.26,63.35,63.24,63.33,21000.0,56.904,56.9849,56.886,56.9669,21000.0
2014-04-11 12:00:00,63.38,63.42,63.32,63.35,6300.0,57.0119,57.0479,56.958,56.9849,6300.0
2014-04-11 12:05:00,63.4,63.41,63.31,63.33,14100.0,57.0299,57.0389,56.949,56.9669,14100.0
2014-04-11 12:10:00,63.39,63.39,63.28,63.28,7800.0,57.0209,57.0209,56.922,56.922,7800.0
2014-04-11 12:15:00,63.22,63.37,63.19,63.29,11100.0,56.868,57.0029,56.841,56.931,11100.0
2014-04-11 12:20:00,63.28,63.31,63.21,63.26,10200.0,56.922,56.949,56.859,56.904,10200.0
2014-04-11 12:25:00,63.31,63.36,63.28,63.3,6900.0,56.949,56.9939,56.922,56.94,6900.0
2014-04-11 12:30:00,63.33,63.33,63.2,63.25,12900.0,56.9669,56.9669,56.85,56.895,12900.0
2014-04-11 12:35:00,63.24,63.3,63.23,63.27,9300.0,56.886,56.94,56.877,56.913,9300.0
2014-04-11 12:40:00,63.26,63.31,63.22,63.29,24600.0,56.904,56.949,56.868,56.931,24600.0
2014-04-11 12:45:00,63.27,63.27,63.23,63.25,4200.0,56.913,56.913,56.877,56.895,4200.0
2014-04-11 12:50:00,63.21,63.21,63.15,63.16,3900.0,56.859,56.859,56.805,56.814,3900.0
2014-04-11 12:55:00,63.16,63.24,63.13,63.24,4200.0,56.814,56.886,56.787,56.886,4200.0
2014-04-11 13:00:00,63.28,63.28,63.11,63.11,10200.0,56.922,56.922,56.7691,56.7691,10200.0
2014-04-11 13:05:00,63.11,63.11,62.95,63.0,14400.0,56.7691,56.7691,56.6251,56.6701,14400.0
2014-04-11 13:10:00,63.0,63.1,62.97,62.98,9000.0,56.6701,56.7601,56.6431,56.6521,9000.0
2014-04-11 13:15:00,63.01,63.01,62.98,63.0,15300.0,56.6791,56.6791,56.6521,56.6701,15300.0
2014-04-11 13:20:00,63.0,63.04,62.98,62.98,23700.0,56.6701,56.7061,56.6521,56.6521,23700.0
2014-04-11 13:25:00,62.98,62.98,62.88,62.89,9300.0,56.6521,56.6521,56.5622,56.5712,9300.0
2014-04-11 13:30:00,62.93,63.0,62.85,62.99,10200.0,56.6071,56.6701,56.5352,56.6611,10200.0
2014-04-11 13:35:00,63.01,63.05,62.98,63.02,11100.0,56.6791,56.7151,56.6521,56.6881,11100.0
2014-04-11 13:40:00,63.0,63.08,62.99,63.06,9900.0,56.6701,56.7421,56.6611,56.7241,9900.0
2014-04-11 13:45:00,63.04,63.14,63.04,63.11,14400.0,56.7061,56.796,56.7061,56.7691,14400.0
2014-04-11 13:50:00,63.1,63.15,63.06,63.14,11400.0,56.7601,56.805,56.7241,56.796,11400.0
2014-04-11 13:55:00,63.16,63.16,63.07,63.08,14400.0,56.814,56.814,56.7331,56.7421,14400.0
2014-04-11 14:00:00,63.09,63.22,63.08,63.19,23700.0,56.7511,56.868,56.7421,56.841,23700.0
2014-04-11 14:05:00,63.21,63.28,63.2,63.23,14400.0,56.859,56.922,56.85,56.877,14400.0
2014-04-11 14:10:00,63.23,63.23,63.12,63.14,12300.0,56.877,56.877,56.778,56.796,12300.0
2014-04-11 14:15:00,63.12,63.14,63.07,63.08,20700.0,56.778,56.796,56.7331,56.7421,20700.0
2014-04-11 14:20:00,63.09,63.13,63.07,63.13,13200.0,56.7511,56.787,56.7331,56.787,13200.0
2014-04-11 14:25:00,63.13,63.17,63.06,63.13,18900.0,56.787,56.823,56.7241,56.787,18900.0
2014-04-11 14:30:00,63.1,63.12,63.05,63.06,9300.0,56.7601,56.778,56.7151,56.7241,9300.0
2014-04-11 14:35:00,63.06,63.13,63.06,63.06,13500.0,56.7241,56.787,56.7241,56.7241,13500.0
2014-04-11 14:40:00,63.04,63.11,63.03,63.06,16800.0,56.7061,56.7691,56.6971,56.7241,16800.0
2014-04-11 14:45:00,63.07,63.07,62.97,62.97,21000.0,56.7331,56.7331,56.6431,56.6431,21000.0
2014-04-11 14:50:00,62.99,63.07,62.94,63.07,16200.0,56.6611,56.7331,56.6161,56.7331,16200.0
2014-04-11 14:55:00,63.11,63.11,63.03,63.04,10500.0,56.7691,56.7691,56.6971,56.7061,10500.0
2014-04-11 15:00:00,63.03,63.03,62.92,62.92,7500.0,56.6971,56.6971,56.5981,56.5981,7500.0
2014-04-11 15:05:00,62.97,63.07,62.96,63.07,9600.0,56.6431,56.7331,56.6341,56.7331,9600.0
2014-04-11 15:10:00,63.06,63.1,63.01,63.01,5700.0,56.7241,56.7601,56.6791,56.6791,5700.0
2014-04-11 15:15:00,63.01,63.05,62.96,63.01,8700.0,56.6791,56.7151,56.6341,56.6791,8700.0
2014-04-11 15:20:00,63.03,63.16,63.02,63.16,27900.0,56.6971,56.814,56.6881,56.814,27900.0
2014-04-11 15:25:00,63.15,63.15,63.05,63.06,13200.0,56.805,56.805,56.7151,56.7241,13200.0
2014-04-11 15:30:00,63.08,63.09,62.97,63.0,24900.0,56.7421,56.7511,56.6431,56.6701,24900.0
2014-04-11 15:35:00,63.0,63.04,62.98,63.04,15900.0,56.6701,56.7061,56.6521,56.7061,15900.0
2014-04-11 15:40:00,63.04,63.12,63.02,63.02,19500.0,56.7061,56.778,56.6881,56.6881,19500.0
2014-04-11 15:45:00,63.02,63.02,62.9,62.99,26700.0,56.6881,56.6881,56.5802,56.6611,26700.0
2014-04-11 15:50:00,62.98,62.99,62.79,62.84,39000.0,56.6521,56.6611,56.4812,56.5262,39000.0
2014-04-11 15:55:00,62.82,62.92,62.82,62.84,80100.0,56.5082,56.5981,56.5082,56.5262,80100.0
2014-04-14 09:30:00,63.19,63.39,63.16,63.35,29100.0,56.841,57.0209,56.814,56.9849,29100.0
2014-04-14 09:35:00,63.33,63.54,63.33,63.54,10200.0,56.9669,57.1558,56.9669,57.1558,10200.0
2014-04-14 09:40:00,63.52,63.61,63.43,63.46,18600.0,57.1379,57.2188,57.0569,57.0839,18600.0
2014-04-14 09:45:00,63.49,63.57,63.41,63.41,20700.0,57.1109,57.1828,57.0389,57.0389,20700.0
2014-04-14 09:50:00,63.41,63.55,63.35,63.55,12300.0,57.0389,57.1648,56.9849,57.1648,12300.0
2014-04-14 09:55:00,63.45,63.64,63.37,63.64,20700.0,57.0749,57.2458,57.0029,57.2458,20700.0
2014-04-14 10:00:00,63.64,63.69,63.53,63.64,28800.0,57.2458,57.2908,57.1469,57.2458,28800.0
2014-04-14 10:05:00,63.65,63.8,63.6,63.8,17100.0,57.2548,57.3897,57.2098,57.3897,17100.0
2014-04-14 10:10:00,63.8,63.8,63.59,63.62,10800.0,57.3897,57.3897,57.2008,57.2278,10800.0
2014-04-14 10:15:00,63.62,63.74,63.6,63.6,8400.0,57.2278,57.3358,57.2098,57.2098,8400.0
2014-04-14 10:20:00,63.6,63.64,63.48,63.63,11100.0,57.2098,57.2458,57.1019,57.2368,11100.0
2014-04-14 10:25:00,63.63,63.76,63.63,63.67,12600.0,57.2368,57.3537,57.2368,57.2728,12600.0
2014-04-14 10:30:00,63.71,63.86,63.71,63.77,11400.0,57.3088,57.4437,57.3088,57.3627,11400.0
2014-04-14 10:35:00,63.75,63.85,63.73,63.85,10200.0,57.3447,57.4347,57.3268,57.4347,10200.0
2014-04-14 10:40:00,63.85,63.93,63.84,63.89,20100.0,57.4347,57.5067,57.4257,57.4707,20100.0
2014-04-14 10:45:00,63.93,64.01,63.86,63.87,23100.0,57.5067,57.5786,57.4437,57.4527,23100.0
2014-04-14 10:50:00,63.82,63.99,63.82,63.91,13200.0,57.4077,57.5606,57.4077,57.4887,13200.0
2014-04-14 10:55:00,63.91,64.07,63.88,64.02,32100.0,57.4887,57.6326,57.4617,57.5876,32100.0
2014-04-14 11:00:00,64.05,64.06,63.83,63.91,14700.0,57.6146,57.6236,57.4167,57.4887,14700.0
2014-04-14 11:05:00,63.84,63.88,63.76,63.79,4500.0,57.4257,57.4617,57.3537,57.3807,4500.0
2014-04-14 11:10:00,63.79,63.87,63.79,63.84,2700.0,57.3807,57.4527,57.3807,57.4257,2700.0
2014-04-14 11:15:00,63.79,63.79,63.71,63.71,1800.0,57.3807,57.3807,57.3088,57.3088,1800.0
2014-04-14 11:20:00,63.7,63.76,63.59,63.67,12000.0,57.2998,57.3537,57.2008,57.2728,12000.0
2014-04-14 11:25:00,63.66,63.7,63.62,63.62,3600.0,57.2638,57.2998,57.2278,57.2278,3600.0
2014-04-14 11:30:00,63.65,63.77,63.63,63.76,9900.0,57.2548,57.3627,57.2368,57.3537,9900.0
2014-04-14 11:35:00,63.8,63.81,63.76,63.76,3900.0,57.3897,57.3987,57.3537,57.3537,3900.0
2014-04-14 11:40:00,63.8,63.81,63.72,63.75,4200.0,57.3897,57.3987,57.3178,57.3447,4200.0
2014-04-14 11:45:00,63.72,63.72,63.67,63.67,2400.0,57.3178,57.3178,57.2728,57.2728,2400.0
2014-04-14 11:50:00,63.69,63.69,63.62,63.62,3900.0,57.2908,57.2908,57.2278,57.2278,3900.0
2014-04-14 11:55:00,63.63,63.63,63.52,63.52,4200.0,57.2368,57.2368,57.1379,57.1379,4200.0
2014-04-14 12:00:00,63.52,63.58,63.48,63.58,11100.0,57.1379,57.1918,57.1019,57.1918,11100.0
2014-04-14 12:05:00,63.59,63.62,63.5,63.5,13800.0,57.2008,57.2278,57.1199,57.1199,13800.0
2014-04-14 12:10:00,63.55,63.64,63.55,63.59,6900.0,57.1648,57.2458,57.1648,57.2008,6900.0
2014-04-14 12:15:00,63.62,63.65,63.57,63.65,16500.0,57.2278,57.2548,57.1828,57.2548,16500.0
2014-04-14 12:20:00,63.65,63.65,63.58,63.62,4200.0,57.2548,57.2548,57.1918,57.2278,4200.0
2014-04-14 12:25:00,63.57,63.57,63.5,63.53,12300.0,57.1828,57.1828,57.1199,57.1469,12300.0
2014-04-14 12:30:00,63.58,63.59,63.53,63.56,2700.0,57.1918,57.2008,57.1469,57.1738,2700.0
2014-04-14 12:35:00,63.59,63.68,63.58,63.65,5700.0,57.2008,57.2818,57.1918,57.2548,5700.0
2014-04-14 12:40:00,63.61,63.61,63.58,63.61,3000.0,57.2188,57.2188,57.1918,57.2188,3000.0
2014-04-14 12:45:00,63.56,63.6,63.55,63.57,9600.0,57.1738,57.2098,57.1648,57.1828,9600.0
2014-04-14 12:50:00,63.55,63.63,63.54,63.58,4800.0,57.1648,57.2368,57.1558,57.1918,4800.0
2014-04-14 12:55:00,63.6,63.61,63.54,63.54,2400.0,57.2098,57.2188,57.1558,57.1558,2400.0
2014-04-14 13:00:00,63.54,63.55,63.5,63.51,5100.0,57.1558,57.1648,57.1199,57.1289,5100.0
2014-04-14 13:05:00,63.52,63.53,63.47,63.47,18600.0,57.1379,57.1469,57.0929,57.0929,18600.0
2014-04-14 13:10:00,63.48,63.48,63.37,63.4,8400.0,57.1019,57.1019,57.0029,57.0299,8400.0
2014-04-14 13:15:00,63.38,63.38,63.29,63.29,34500.0,57.0119,57.0119,56.931,56.931,34500.0
2014-04-14 13:20:00,63.31,63.33,63.21,63.21,16200.0,56.949,56.9669,56.859,56.859,16200.0
2014-04-14 13:25:00,63.23,63.27,63.17,63.17,19800.0,56.877,56.913,56.823,56.823,19800.0
2014-04-14 13:30:00,63.17,63.27,63.17,63.27,18900.0,56.823,56.913,56.823,56.913,18900.0
2014-04-14 13:35:00,63.28,63.39,63.24,63.39,57900.0,56.922,57.0209,56.886,57.0209,57900.0
2014-04-14 13:40:00,63.4,63.47,63.37,63.42,12900.0,57.0299,57.0929,57.0029,57.0479,12900.0
2014-04-14 13:45:00,63.4,63.42,63.27,63.28,21900.0,57.0299,57.0479,56.913,56.922,21900.0
2014-04-14 13:50:00,63.31,63.44,63.28,63.34,15900.0,56.949,57.0659,56.922,56.9759,15900.0
2014-04-14 13:55:00,63.33,63.34,63.24,63.24,4200.0,56.9669,56.9759,56.886,56.886,4200.0
2014-04-14 14:00:00,63.21,63.24,63.18,63.2,13200.0,56.859,56.886,56.832,56.85,13200.0
2014-04-14 14:05:00,63.2,63.32,63.2,63.31,5400.0,56.85,56.958,56.85,56.949,5400.0
2014-04-14 14:10:00,63.29,63.31,63.25,63.31,6300.0,56.931,56.949,56.895,56.949,6300.0
2014-04-14 14:15:00,63.28,63.29,63.24,63.24,6300.0,56.922,56.931,56.886,56.886,6300.0
2014-04-14 14:20:00,63.2,63.2,63.1,63.14,7500.0,56.85,56.85,56.7601,56.796,7500.0
2014-04-14 14:25:00,63.16,63.23,63.16,63.17,6000.0,56.814,56.877,56.814,56.823,6000.0
2014-04-14 14:30:00,63.15,63.17,63.07,63.15,7200.0,56.805,56.823,56.7331,56.805,7200.0
2014-04-14 14:35:00,63.12,63.2,63.11,63.14,4200.0,56.778,56.85,56.7691,56.796,4200.0
2014-04-14 14:40:00,63.07,63.14,63.07,63.11,7800.0,56.7331,56.796,56.7331,56.7691,7800.0
2014-04-14 14:45:00,63.12,63.16,63.1,63.14,10200.0,56.778,56.814,56.7601,56.796,10200.0
2014-04-14 14:50:00,63.17,63.17,63.1,63.15,9000.0,56.823,56.823,56.7601,56.805,9000.0
2014-04-14 14:55:00,63.15,63.16,63.08,63.1,17700.0,56.805,56.814,56.7421,56.7601,17700.0
2014-04-14 15:00:00,63.1,63.12,63.04,63.05,8400.0,56.7601,56.778,56.7061,56.7151,8400.0
2014-04-14 15:05:00,63.07,63.09,62.99,63.01,17100.0,56.7331,56.7511,56.6611,56.6791,17100.0
2014-04-14 15:10:00,63.01,63.06,62.82,62.84,20400.0,56.6791,56.7241,56.5082,56.5262,20400.0
2014-04-14 15:15:00,62.89,62.91,62.86,62.89,11700.0,56.5712,56.5891,56.5442,56.5712,11700.0
2014-04-14 15:20:00,62.92,63.04,62.88,63.03,16500.0,56.5981,56.7061,56.5622,56.6971,16500.0
2014-04-14 15:25:00,63.02,63.02,62.9,62.99,10200.0,56.6881,56.6881,56.5802,56.6611,10200.0
2014-04-14 15:30:00,63.03,63.09,63.0,63.06,23100.0,56.6971,56.7511,56.6701,56.7241,23100.0
2014-04-14 15:35:00,63.04,63.17,63.0,63.14,27900.0,56.7061,56.823,56.6701,56.796,27900.0
2014-04-14 15:40:00,63.14,63.18,63.09,63.18,16800.0,56.796,56.832,56.7511,56.832,16800.0
2014-04-14 15:45:00,63.21,63.39,63.2,63.38,60900.0,56.859,57.0209,56.85,57.0119,60900.0
2014-04-14 15:50:00,63.37,63.41,63.33,63.33,107400.0,57.0029,57.0389,56.9669,56.9669,107400.0
2014-04-14 15:55:00,63.36,63.43,63.33,63.36,101100.0,56.9939,57.0569,56.9669,56.9939,101100.0
2014-04-15 09:30:00,63.53,63.65,63.51,63.61,13500.0,57.1469,57.2548,57.1289,57.2188,13500.0
2014-04-15 09:35:00,63.68,63.69,63.53,63.55,32400.0,57.2818,57.2908,57.1469,57.1648,32400.0
2014-04-15 09:40:00,63.61,63.78,63.58,63.75,20400.0,57.2188,57.3717,57.1918,57.3447,20400.0
2014-04-15 09:45:00,63.75,63.89,63.68,63.89,11400.0,57.3447,57.4707,57.2818,57.4707,11400.0
2014-04-15 09:50:00,63.89,63.92,63.77,63.81,28800.0,57.4707,57.4977,57.3627,57.3987,28800.0
2014-04-15 09:55:00,63.81,63.84,63.74,63.83,3600.0,57.3987,57.4257,57.3358,57.4167,3600.0
2014-04-15 10:00:00,63.75,63.75,63.61,63.7,11400.0,57.3447,57.3447,57.2188,57.2998,11400.0
2014-04-15 10:05:00,63.64,63.7,63.47,63.6,8400.0,57.2458,57.2998,57.0929,57.2098,8400.0
2014-04-15 10:10:00,63.52,63.58,63.37,63.42,6000.0,57.1379,57.1918,57.0029,57.0479,6000.0
2014-04-15 10:15:00,63.44,63.5,63.33,63.38,18000.0,57.0659,57.1199,56.9669,57.0119,18000.0
2014-04-15 10:20:00,63.31,63.38,63.26,63.32,7200.0,56.949,57.0119,56.904,56.958,7200.0
2014-04-15 10:25:00,63.21,63.28,63.11,63.21,11700.0,56.859,56.922,56.7691,56.859,11700.0
2014-04-15 10:30:00,63.08,63.17,62.95,63.1,16800.0,56.7421,56.823,56.6251,56.7601,16800.0
2014-04-15 10:35:00,63.18,63.34,63.18,63.32,4500.0,56.832,56.9759,56.832,56.958,4500.0
2014-04-15 10:40:00,63.3,63.38,63.27,63.27,8700.0,56.94,57.0119,56.913,56.913,8700.0
2014-04-15 10:45:00,63.3,63.38,63.26,63.26,13800.0,56.94,57.0119,56.904,56.904,13800.0
2014-04-15 10:50:00,63.32,63.34,63.11,63.18,18900.0,56.958,56.9759,56.7691,56.832,18900.0
2014-04-15 10:55:00,63.13,63.25,63.11,63.19,17700.0,56.787,56.895,56.7691,56.841,17700.0
2014-04-15 11:00:00,63.2,63.2,62.97,63.07,8700.0,56.85,56.85,56.6431,56.7331,8700.0
2014-04-15 11:05:00,63.03,63.2,63.03,63.04,12900.0,56.6971,56.85,56.6971,56.7061,12900.0
2014-04-15 11:10:00,63.11,63.16,63.01,63.01,8100.0,56.7691,56.814,56.6791,56.6791,8100.0
2014-04-15 11:15:00,63.05,63.12,63.01,63.08,20700.0,56.7151,56.778,56.6791,56.7421,20700.0
2014-04-15 11:20:00,63.1,63.27,63.08,63.13,9900.0,56.7601,56.913,56.7421,56.787,9900.0
2014-04-15 11:25:00,63.16,63.17,63.09,63.1,7500.0,56.814,56.823,56.7511,56.7601,7500.0
2014-04-15 11:30:00,63.1,63.27,63.1,63.22,8400.0,56.7601,56.913,56.7601,56.868,8400.0
2014-04-15 11:35:00,63.19,63.23,63.16,63.19,4500.0,56.841,56.877,56.814,56.841,4500.0
2014-04-15 11:40:00,63.13,63.13,63.01,63.09,14700.0,56.787,56.787,56.6791,56.7511,14700.0
2014-04-15 11:45:00,63.04,63.04,62.88,62.9,19800.0,56.7061,56.7061,56.5622,56.5802,19800.0
2014-04-15 11:50:00,62.93,63.04,62.9,63.03,32100.0,56.6071,56.7061,56.5802,56.6971,32100.0
2014-04-15 11:55:00,63.04,63.06,62.9,62.97,10800.0,56.7061,56.7241,56.5802,56.6431,10800.0
2014-04-15 12:00:00,62.94,62.98,62.75,62.91,7500.0,56.6161,56.6521,56.4452,56.5891,7500.0
2014-04-15 12:05:00,62.86,62.86,62.83,62.84,9600.0,56.5442,56.5442,56.5172,56.5262,9600.0
2014-04-15 12:10:00,62.91,63.02,62.89,63.01,12900.0,56.5891,56.6881,56.5712,56.6791,12900.0
2014-04-15 12:15:00,63.0,63.08,62.97,63.04,26400.0,56.6701,56.7421,56.6431,56.7061,26400.0
2014-04-15 12:20:00,63.07,63.1,62.97,62.97,11100.0,56.7331,56.7601,56.6431,56.6431,11100.0
2014-04-15 12:25:00,62.93,63.03,62.91,63.03,38700.0,56.6071,56.6971,56.5891,56.6971,38700.0
2014-04-15 12:30:00,62.98,63.01,62.87,62.87,6000.0,56.6521,56.6791,56.5532,56.5532,6000.0
2014-04-15 12:35:00,62.9,63.04,62.9,62.95,14100.0,56.5802,56.7061,56.5802,56.6251,14100.0
2014-04-15 12:40:00,62.95,63.04,62.9,62.9,4800.0,56.6251,56.7061,56.5802,56.5802,4800.0
2014-04-15 12:45:00,62.93,62.95,62.84,62.88,20100.0,56.6071,56.6251,56.5262,56.5622,20100.0
2014-04-15 12:50:00,62.85,62.98,62.85,62.96,5100.0,56.5352,56.6521,56.5352,56.6341,5100.0
2014-04-15 12:55:00,62.99,62.99,62.84,62.9,24000.0,56.6611,56.6611,56.5262,56.5802,24000.0
2014-04-15 13:00:00,62.89,62.94,62.86,62.94,12600.0,56.5712,56.6161,56.5442,56.6161,12600.0
2014-04-15 13:05:00,62.95,63.02,62.94,63.0,5400.0,56.6251,56.6881,56.6161,56.6701,5400.0
2014-04-15 13:10:00,63.0,63.0,62.87,62.94,7500.0,56.6701,56.6701,56.5532,56.6161,7500.0
2014-04-15 13:15:00,62.96,63.03,62.96,63.03,9300.0,56.6341,56.6971,56.6341,56.6971,9300.0
2014-04-15 13:20:00,63.0,63.08,62.95,63.04,84900.0,56.6701,56.7421,56.6251,56.7061,84900.0
2014-04-15 13:25:00,63.01,63.11,62.95,63.11,13200.0,56.6791,56.7691,56.6251,56.7691,13200.0
2014-04-15 13:30:00,63.14,63.21,63.05,63.21,6900.0,56.796,56.859,56.7151,56.859,6900.0
2014-04-15 13:35:00,63.22,63.29,63.2,63.23,14100.0,56.868,56.931,56.85,56.877,14100.0
2014-04-15 13:40:00,63.22,63.37,63.22,63.36,71100.0,56.868,57.0029,56.868,56.9939,71100.0
2014-04-15 13:45:00,63.36,63.41,63.29,63.34,119700.0,56.9939,57.0389,56.931,56.9759,119700.0
2014-04-15 13:50:00,63.31,63.39,63.27,63.29,20400.0,56.949,57.0209,56.913,56.931,20400.0
2014-04-15 13:55:00,63.33,63.51,63.33,63.49,10200.0,56.9669,57.1289,56.9669,57.1109,10200.0
2014-04-15 14:00:00,63.58,63.65,63.56,63.59,12000.0,57.1918,57.2548,57.1738,57.2008,12000.0
2014-04-15 14:05:00,63.64,63.76,63.64,63.72,27000.0,57.2458,57.3537,57.2458,57.3178,27000.0
2014-04-15 14:10:00,63.72,63.8,63.64,63.7,22500.0,57.3178,57.3897,57.2458,57.2998,22500.0
2014-04-15 14:15:00,63.72,63.73,63.48,63.48,16800.0,57.3178,57.3268,57.1019,57.1019,16800.0
2014-04-15 14:20:00,63.52,63.54,63.4,63.46,32100.0,57.1379,57.1558,57.0299,57.0839,32100.0
2014-04-15 14:25:00,63.46,63.52,63.39,63.47,17400.0,57.0839,57.1379,57.0209,57.0929,17400.0
2014-04-15 14:30:00,63.44,63.59,63.42,63.59,10200.0,57.0659,57.2008,57.0479,57.2008,10200.0
2014-04-15 14:35:00,63.59,63.59,63.47,63.55,9900.0,57.2008,57.2008,57.0929,57.1648,9900.0
2014-04-15 14:40:00,63.61,63.64,63.56,63.62,15900.0,57.2188,57.2458,57.1738,57.2278,15900.0
2014-04-15 14:45:00,63.66,63.73,63.62,63.67,10500.0,57.2638,57.3268,57.2278,57.2728,10500.0
2014-04-15 14:50:00,63.7,63.77,63.66,63.74,17400.0,57.2998,57.3627,57.2638,57.3358,17400.0
2014-04-15 14:55:00,63.75,63.75,63.59,63.59,29100.0,57.3447,57.3447,57.2008,57.2008,29100.0
2014-04-15 15:00:00,63.62,63.65,63.55,63.55,17700.0,57.2278,57.2548,57.1648,57.1648,17700.0
2014-04-15 15:05:00,63.58,63.58,63.43,63.49,10200.0,57.1918,57.1918,57.0569,57.1109,10200.0
2014-04-15 15:10:00,63.47,63.63,63.47,63.61,15000.0,57.0929,57.2368,57.0929,57.2188,15000.0
2014-04-15 15:15:00,63.62,63.69,63.58,63.67,10800.0,57.2278,57.2908,57.1918,57.2728,10800.0
2014-04-15 15:20:00,63.72,63.78,63.69,63.77,47400.0,57.3178,57.3717,57.2908,57.3627,47400.0
2014-04-15 15:25:00,63.77,63.79,63.63,63.73,49200.0,57.3627,57.3807,57.2368,57.3268,49200.0
2014-04-15 15:30:00,63.74,63.75,63.59,63.67,28800.0,57.3358,57.3447,57.2008,57.2728,28800.0
2014-04-15 15:35:00,63.66,63.68,63.57,63.65,33600.0,57.2638,57.2818,57.1828,57.2548,33600.0
2014-04-15 15:40:00,63.66,63.69,63.61,63.65,24300.0,57.2638,57.2908,57.2188,57.2548,24300.0
2014-04-15 15:45:00,63.65,63.8,63.65,63.79,20400.0,57.2548,57.3897,57.2548,57.3807,20400.0
2014-04-15 15:50:00,63.81,63.88,63.81,63.84,34800.0,57.3987,57.4617,57.3987,57.4257,34800.0
2014-04-15 15:55:00,63.85,63.88,63.8,63.84,87600.0,57.4347,57.4617,57.3897,57.4257,87600.0
2014-04-16 09:30:00,64.49,64.49,64.1,64.23,16200.0,58.0104,58.0104,57.6596,57.7765,16200.0
2014-04-16 09:35:00,64.22,64.22,63.97,64.17,13800.0,57.7675,57.7675,57.5426,57.7226,13800.0
2014-04-16 09:40:00,64.15,64.18,64.11,64.11,3600.0,57.7046,57.7315,57.6686,57.6686,3600.0
2014-04-16 09:45:00,64.03,64.43,63.96,64.34,102900.0,57.5966,57.9564,57.5337,57.8755,102900.0
2014-04-16 09:50:00,64.23,64.25,64.14,64.16,9600.0,57.7765,57.7945,57.6956,57.7136,9600.0
2014-04-16 09:55:00,64.1,64.43,64.1,64.39,14400.0,57.6596,57.9564,57.6596,57.9204,14400.0
2014-04-16 10:00:00,64.3,64.35,64.13,64.18,28800.0,57.8395,57.8845,57.6866,57.7315,28800.0
2014-04-16 10:05:00,64.2,64.34,64.13,64.26,11700.0,57.7495,57.8755,57.6866,57.8035,11700.0
2014-04-16 10:10:00,64.22,64.3,64.2,64.26,5100.0,57.7675,57.8395,57.7495,57.8035,5100.0
2014-04-16 10:15:00,64.17,64.29,64.17,64.29,7500.0,57.7226,57.8305,57.7226,57.8305,7500.0
2014-04-16 10:20:00,64.25,64.26,64.09,64.13,5100.0,57.7945,57.8035,57.6506,57.6866,5100.0
2014-04-16 10:25:00,64.13,64.34,64.13,64.29,14100.0,57.6866,57.8755,57.6866,57.8305,14100.0
2014-04-16 10:30:00,64.2,64.33,64.2,64.32,16800.0,57.7495,57.8665,57.7495,57.8575,16800.0
2014-04-16 10:35:00,64.24,64.41,64.2,64.38,15600.0,57.7855,57.9384,57.7495,57.9115,15600.0
2014-04-16 10:40:00,64.36,64.36,64.18,64.18,10200.0,57.8935,57.8935,57.7315,57.7315,10200.0
2014-04-16 10:45:00,64.18,64.3,64.15,64.29,9300.0,57.7315,57.8395,57.7046,57.8305,9300.0
2014-04-16 10:50:00,64.28,64.39,64.18,64.18,9900.0,57.8215,57.9204,57.7315,57.7315,9900.0
2014-04-16 10:55:00,64.25,64.38,64.24,64.34,6900.0,57.7945,57.9115,57.7855,57.8755,6900.0
2014-04-16 11:00:00,64.32,64.32,64.2,64.23,10500.0,57.8575,57.8575,57.7495,57.7765,10500.0
2014-04-16 11:05:00,64.22,64.25,64.14,64.15,32400.0,57.7675,57.7945,57.6956,57.7046,32400.0
2014-04-16 11:10:00,64.18,64.29,64.15,64.26,8700.0,57.7315,57.8305,57.7046,57.8035,8700.0
2014-04-16 11:15:00,64.27,64.38,64.24,64.32,20400.0,57.8125,57.9115,57.7855,57.8575,20400.0
2014-04-16 11:20:00,64.29,64.37,64.24,64.37,8400.0,57.8305,57.9025,57.7855,57.9025,8400.0
2014-04-16 11:25:00,64.4,64.45,64.29,64.45,3300.0,57.9294,57.9744,57.8305,57.9744,3300.0
2014-04-16 11:30:00,64.42,64.49,64.41,64.46,27000.0,57.9474,58.0104,57.9384,57.9834,27000.0
2014-04-16 11:35:00,64.47,64.67,64.44,64.67,45600.0,57.9924,58.1723,57.9654,58.1723,45600.0
2014-04-16 11:40:00,64.64,64.69,64.59,64.63,9900.0,58.1453,58.1903,58.1004,58.1363,9900.0
2014-04-16 11:45:00,64.62,64.75,64.62,64.71,12600.0,58.1273,58.2443,58.1273,58.2083,12600.0
2014-04-16 11:50:00,64.71,64.73,64.64,64.67,29700.0,58.2083,58.2263,58.1453,58.1723,29700.0
2014-04-16 11:55:00,64.66,64.66,64.52,64.53,23700.0,58.1633,58.1633,58.0374,58.0464,23700.0
2014-04-16 12:00:00,64.51,64.74,64.51,64.66,20400.0,58.0284,58.2353,58.0284,58.1633,20400.0
2014-04-16 12:05:00,64.62,64.66,64.6,64.6,23400.0,58.1273,58.1633,58.1093,58.1093,23400.0
2014-04-16 12:10:00,64.6,64.62,64.59,64.59,40200.0,58.1093,58.1273,58.1004,58.1004,40200.0
2014-04-16 12:15:00,64.6,64.6,64.4,64.42,63900.0,58.1093,58.1093,57.9294,57.9474,63900.0
2014-04-16 12:20:00,64.45,64.45,64.35,64.35,12000.0,57.9744,57.9744,57.8845,57.8845,12000.0
2014-04-16 12:25:00,64.39,64.44,64.37,64.38,22200.0,57.9204,57.9654,57.9025,57.9115,22200.0
2014-04-16 12:30:00,64.37,64.39,64.3,64.34,36900.0,57.9025,57.9204,57.8395,57.8755,36900.0
2014-04-16 12:35:00,64.36,64.36,64.29,64.3,15000.0,57.8935,57.8935,57.8305,57.8395,15000.0
2014-04-16 12:40:00,64.31,64.33,64.25,64.26,20400.0,57.8485,57.8665,57.7945,57.8035,20400.0
2014-04-16 12:45:00,64.27,64.29,64.25,64.27,9900.0,57.8125,57.8305,57.7945,57.8125,9900.0
2014-04-16 12:50:00,64.26,64.3,64.23,64.29,5400.0,57.8035,57.8395,57.7765,57.8305,5400.0
2014-04-16 12:55:00,64.29,64.32,64.25,64.25,7200.0,57.8305,57.8575,57.7945,57.7945,7200.0
2014-04-16 13:00:00,64.21,64.3,64.21,64.21,7200.0,57.7585,57.8395,57.7585,57.7585,7200.0
2014-04-16 13:05:00,64.19,64.33,64.18,64.29,20400.0,57.7405,57.8665,57.7315,57.8305,20400.0
2014-04-16 13:10:00,64.28,64.33,64.28,64.29,9000.0,57.8215,57.8665,57.8215,57.8305,9000.0
2014-04-16 13:15:00,64.33,64.34,64.25,64.26,28800.0,57.8665,57.8755,57.7945,57.8035,28800.0
2014-04-16 13:20:00,64.28,64.33,64.27,64.27,15900.0,57.8215,57.8665,57.8125,57.8125,15900.0
2014-04-16 13:25:00,64.3,64.34,64.23,64.26,21300.0,57.8395,57.8755,57.7765,57.8035,21300.0
2014-04-16 13:30:00,64.23,64.27,64.17,64.17,15000.0,57.7765,57.8125,57.7226,57.7226,15000.0
2014-04-16 13:35:00,64.17,64.33,64.17,64.33,9600.0,57.7226,57.8665,57.7226,57.8665,9600.0
2014-04-16 13:40:00,64.33,64.33,64.24,64.28,23400.0,57.8665,57.8665,57.7855,57.8215,23400.0
2014-04-16 13:45:00,64.27,64.31,64.24,64.29,13200.0,57.8125,57.8485,57.7855,57.8305,13200.0
2014-04-16 13:50:00,64.25,64.29,64.18,64.26,19800.0,57.7945,57.8305,57.7315,57.8035,19800.0
2014-04-16 13:55:00,64.26,64.3,64.18,64.28,20400.0,57.8035,57.8395,57.7315,57.8215,20400.0
2014-04-16 14:00:00,64.31,64.31,64.2,64.2,32700.0,57.8485,57.8485,57.7495,57.7495,32700.0
2014-04-16 14:05:00,64.18,64.22,64.15,64.15,32400.0,57.7315,57.7675,57.7046,57.7046,32400.0
2014-04-16 14:10:00,64.15,64.24,64.13,64.13,21600.0,57.7046,57.7855,57.6866,57.6866,21600.0
2014-04-16 14:15:00,64.11,64.11,63.95,64.04,20700.0,57.6686,57.6686,57.5247,57.6056,20700.0
2014-04-16 14:20:00,64.07,64.19,64.01,64.07,52500.0,57.6326,57.7405,57.5786,57.6326,52500.0
2014-04-16 14:25:00,64.07,64.08,63.98,64.02,47100.0,57.6326,57.6416,57.5516,57.5876,47100.0
2014-04-16 14:30:00,64.01,64.1,63.97,64.07,27300.0,57.5786,57.6596,57.5426,57.6326,27300.0
2014-04-16 14:35:00,64.06,64.12,63.99,64.01,24000.0,57.6236,57.6776,57.5606,57.5786,24000.0
2014-04-16 14:40:00,64.0,64.09,63.95,64.02,29400.0,57.5696,57.6506,57.5247,57.5876,29400.0
2014-04-16 14:45:00,64.04,64.07,63.92,63.97,26700.0,57.6056,57.6326,57.4977,57.5426,26700.0
2014-04-16 14:50:00,63.94,63.97,63.86,63.91,42600.0,57.5157,57.5426,57.4437,57.4887,42600.0
2014-04-16 14:55:00,63.94,63.99,63.76,63.88,48900.0,57.5157,57.5606,57.3537,57.4617,48900.0
2014-04-16 15:00:00,63.88,64.11,63.88,64.1,22500.0,57.4617,57.6686,57.4617,57.6596,22500.0
2014-04-16 15:05:00,64.14,64.23,64.13,64.17,38100.0,57.6956,57.7765,57.6866,57.7226,38100.0
2014-04-16 15:10:00,64.17,64.24,64.1,64.18,28200.0,57.7226,57.7855,57.6596,57.7315,28200.0
2014-04-16 15:15:00,64.18,64.27,64.16,64.23,22200.0,57.7315,57.8125,57.7136,57.7765,22200.0
2014-04-16 15:20:00,64.27,64.27,64.22,64.23,28200.0,57.8125,57.8125,57.7675,57.7765,28200.0
2014-04-16 15:25:00,64.25,64.27,64.08,64.1,51300.0,57.7945,57.8125,57.6416,57.6596,51300.0
2014-04-16 15:30:00,64.1,64.12,64.04,64.11,39000.0,57.6596,57.6776,57.6056,57.6686,39000.0
2014-04-16 15:35:00,64.12,64.23,64.12,64.15,50700.0,57.6776,57.7765,57.6776,57.7046,50700.0
2014-04-16 15:40:00,64.16,64.2,64.07,64.17,36600.0,57.7136,57.7495,57.6326,57.7226,36600.0
2014-04-16 15:45:00,64.2,64.22,64.15,64.2,57300.0,57.7495,57.7675,57.7046,57.7495,57300.0
2014-04-16 15:50:00,64.25,64.35,64.22,64.3,79800.0,57.7945,57.8845,57.7675,57.8395,79800.0
2014-04-16 15:55:00,64.3,64.33,64.07,64.08,222600.0,57.8395,57.8665,57.6326,57.6416,222600.0
2014-04-17 09:30:00,64.67,66.67,64.43,66.66,167700.0,58.1723,59.9714,57.9564,59.9624,167700.0
2014-04-17 09:35:00,66.66,66.67,65.68,65.79,108300.0,59.9624,59.9714,59.0808,59.1798,108300.0
2014-04-17 09:40:00,65.71,65.98,65.49,65.78,127500.0,59.1078,59.3507,58.9099,59.1708,127500.0
2014-04-17 09:45:00,65.73,66.11,65.68,65.8,117900.0,59.1258,59.4676,59.0808,59.1888,117900.0
2014-04-17 09:50:00,65.71,65.96,65.55,65.85,98400.0,59.1078,59.3327,58.9639,59.2338,98400.0
2014-04-17 09:55:00,65.98,66.14,65.85,65.97,66000.0,59.3507,59.4946,59.2338,59.3417,66000.0
2014-04-17 10:00:00,65.95,66.03,65.84,65.94,80100.0,59.3237,59.3957,59.2248,59.3147,80100.0
2014-04-17 10:05:00,65.94,65.97,65.24,65.29,90000.0,59.3147,59.3417,58.685,58.73,90000.0
2014-04-17 10:10:00,65.36,65.57,65.33,65.56,41400.0,58.793,58.9819,58.766,58.9729,41400.0
2014-04-17 10:15:00,65.54,65.75,65.52,65.61,42300.0,58.9549,59.1438,58.9369,59.0179,42300.0
2014-04-17 10:20:00,65.64,65.79,65.61,65.7,58500.0,59.0449,59.1798,59.0179,59.0988,58500.0
2014-04-17 10:25:00,65.74,65.74,65.54,65.68,40800.0,59.1348,59.1348,58.9549,59.0808,40800.0
2014-04-17 10:30:00,65.63,65.79,65.54,65.68,35100.0,59.0359,59.1798,58.9549,59.0808,35100.0
2014-04-17 10:35:00,65.68,65.83,65.63,65.82,27300.0,59.0808,59.2158,59.0359,59.2068,27300.0
2014-04-17 10:40:00,65.82,65.89,65.55,65.62,22500.0,59.2068,59.2697,58.9639,59.0269,22500.0
2014-04-17 10:45:00,65.68,65.68,65.58,65.67,25800.0,59.0808,59.0808,58.9909,59.0718,25800.0
2014-04-17 10:50:00,65.68,65.72,65.36,65.37,45300.0,59.0808,59.1168,58.793,58.802,45300.0
2014-04-17 10:55:00,65.38,65.45,65.18,65.24,44400.0,58.811,58.8739,58.6311,58.685,44400.0
2014-04-17 11:00:00,65.26,65.44,65.24,65.29,35100.0,58.703,58.8649,58.685,58.73,35100.0
2014-04-17 11:05:00,65.29,65.54,65.23,65.52,49800.0,58.73,58.9549,58.676,58.9369,49800.0
2014-04-17 11:10:00,65.52,65.65,65.26,65.28,98400.0,58.9369,59.0538,58.703,58.721,98400.0
2014-04-17 11:15:00,65.26,65.36,65.19,65.25,24000.0,58.703,58.793,58.6401,58.694,24000.0
2014-04-17 11:20:00,65.3,65.44,65.21,65.39,54000.0,58.739,58.8649,58.6581,58.82,54000.0
2014-04-17 11:25:00,65.36,65.44,65.36,65.36,8700.0,58.793,58.8649,58.793,58.793,8700.0
2014-04-17 11:30:00,65.36,65.39,65.15,65.15,26700.0,58.793,58.82,58.6041,58.6041,26700.0
2014-04-17 11:35:00,65.16,65.33,64.96,65.26,34800.0,58.6131,58.766,58.4332,58.703,34800.0
2014-04-17 11:40:00,65.3,65.3,65.11,65.11,17400.0,58.739,58.739,58.5681,58.5681,17400.0
2014-04-17 11:45:00,65.11,65.16,65.02,65.09,18900.0,58.5681,58.6131,58.4871,58.5501,18900.0
2014-04-17 11:50:00,65.07,65.16,64.8,64.8,24000.0,58.5321,58.6131,58.2893,58.2893,24000.0
2014-04-17 11:55:00,64.85,65.24,64.81,65.22,67500.0,58.3342,58.685,58.2982,58.6671,67500.0
2014-04-17 12:00:00,65.22,65.31,65.16,65.23,81900.0,58.6671,58.748,58.6131,58.676,81900.0
2014-04-17 12:05:00,65.17,65.24,65.0,65.0,13800.0,58.6221,58.685,58.4692,58.4692,13800.0
2014-04-17 12:10:00,65.01,65.13,64.96,64.96,26700.0,58.4782,58.5861,58.4332,58.4332,26700.0
2014-04-17 12:15:00,65.01,65.13,64.94,65.13,18900.0,58.4782,58.5861,58.4152,58.5861,18900.0
2014-04-17 12:20:00,65.13,65.27,65.09,65.26,12900.0,58.5861,58.712,58.5501,58.703,12900.0
2014-04-17 12:25:00,65.27,65.41,65.26,65.33,42300.0,58.712,58.838,58.703,58.766,42300.0
2014-04-17 12:30:00,65.35,65.35,65.21,65.3,15900.0,58.784,58.784,58.6581,58.739,15900.0
2014-04-17 12:35:00,65.31,65.45,65.22,65.45,16500.0,58.748,58.8739,58.6671,58.8739,16500.0
2014-04-17 12:40:00,65.43,65.54,65.32,65.42,27000.0,58.856,58.9549,58.757,58.847,27000.0
2014-04-17 12:45:00,65.38,65.38,65.31,65.36,11400.0,58.811,58.811,58.748,58.793,11400.0
2014-04-17 12:50:00,65.36,65.39,65.25,65.31,15300.0,58.793,58.82,58.694,58.748,15300.0
2014-04-17 12:55:00,65.25,65.33,65.23,65.33,8400.0,58.694,58.766,58.676,58.766,8400.0
2014-04-17 13:00:00,65.31,65.48,65.26,65.45,23700.0,58.748,58.9009,58.703,58.8739,23700.0
2014-04-17 13:05:00,65.45,65.45,65.29,65.3,21600.0,58.8739,58.8739,58.73,58.739,21600.0
2014-04-17 13:10:00,65.29,65.44,65.21,65.4,55200.0,58.73,58.8649,58.6581,58.829,55200.0
2014-04-17 13:15:00,65.4,65.4,65.27,65.31,11700.0,58.829,58.829,58.712,58.748,11700.0
2014-04-17 13:20:00,65.24,65.29,65.14,65.14,5400.0,58.685,58.73,58.5951,58.5951,5400.0
2014-04-17 13:25:00,65.14,65.24,65.14,65.24,19800.0,58.5951,58.685,58.5951,58.685,19800.0
2014-04-17 13:30:00,65.28,65.33,65.12,65.14,20100.0,58.721,58.766,58.5771,58.5951,20100.0
2014-04-17 13:35:00,65.17,65.2,65.11,65.17,30900.0,58.6221,58.6491,58.5681,58.6221,30900.0
2014-04-17 13:40:00,65.18,65.25,65.11,65.25,30000.0,58.6311,58.694,58.5681,58.694,30000.0
2014-04-17 13:45:00,65.24,65.27,65.15,65.17,17700.0,58.685,58.712,58.6041,58.6221,17700.0
2014-04-17 13:50:00,65.18,65.2,65.15,65.2,18900.0,58.6311,58.6491,58.6041,58.6491,18900.0
2014-04-17 13:55:00,65.21,65.26,65.2,65.23,27900.0,58.6581,58.703,58.6491,58.676,27900.0
2014-04-17 14:00:00,65.23,65.23,65.14,65.22,28200.0,58.676,58.676,58.5951,58.6671,28200.0
2014-04-17 14:05:00,65.25,65.27,65.18,65.2,16800.0,58.694,58.712,58.6311,58.6491,16800.0
2014-04-17 14:10:00,65.21,65.25,65.21,65.23,18600.0,58.6581,58.694,58.6581,58.676,18600.0
2014-04-17 14:15:00,65.23,65.26,65.21,65.23,37200.0,58.676,58.703,58.6581,58.676,37200.0
2014-04-17 14:20:00,65.23,65.26,65.16,65.19,33900.0,58.676,58.703,58.6131,58.6401,33900.0
2014-04-17 14:25:00,65.2,65.26,65.19,65.24,32400.0,58.6491,58.703,58.6401,58.685,32400.0
2014-04-17 14:30:00,65.23,65.23,65.14,65.19,30900.0,58.676,58.676,58.5951,58.6401,30900.0
2014-04-17 14:35:00,65.18,65.23,65.15,65.22,27900.0,58.6311,58.676,58.6041,58.6671,27900.0
2014-04-17 14:40:00,65.22,65.25,65.2,65.22,20400.0,58.6671,58.694,58.6491,58.6671,20400.0
2014-04-17 14:45:00,65.23,65.27,65.19,65.19,21600.0,58.676,58.712,58.6401,58.6401,21600.0
2014-04-17 14:50:00,65.19,65.31,65.19,65.31,21300.0,58.6401,58.748,58.6401,58.748,21300.0
2014-04-17 14:55:00,65.32,65.33,65.3,65.33,17400.0,58.757,58.766,58.739,58.766,17400.0
2014-04-17 15:00:00,65.33,65.33,65.2,65.24,50700.0,58.766,58.766,58.6491,58.685,50700.0
2014-04-17 15:05:00,65.25,65.26,65.19,65.22,35400.0,58.694,58.703,58.6401,58.6671,35400.0
2014-04-17 15:10:00,65.24,65.26,65.19,65.23,38400.0,58.685,58.703,58.6401,58.676,38400.0
2014-04-17 15:15:00,65.24,65.27,65.2,65.27,47700.0,58.685,58.712,58.6491,58.712,47700.0
2014-04-17 15:20:00,65.24,65.26,65.19,65.19,31800.0,58.685,58.703,58.6401,58.6401,31800.0
2014-04-17 15:25:00,65.19,65.27,65.17,65.21,41700.0,58.6401,58.712,58.6221,58.6581,41700.0
2014-04-17 15:30:00,65.24,65.25,65.17,65.18,26400.0,58.685,58.694,58.6221,58.6311,26400.0
2014-04-17 15:35:00,65.18,65.26,65.15,65.24,79500.0,58.6311,58.703,58.6041,58.685,79500.0
2014-04-17 15:40:00,65.25,65.26,65.23,65.26,44100.0,58.694,58.703,58.676,58.703,44100.0
2014-04-17 15:45:00,65.25,65.33,65.22,65.33,117900.0,58.694,58.766,58.6671,58.766,117900.0
2014-04-17 15:50:00,65.32,65.56,65.32,65.56,134400.0,58.757,58.9729,58.757,58.9729,134400.0
2014-04-17 15:55:00,65.56,65.86,65.55,65.86,317100.0,58.9729,59.2427,58.9639,59.2427,317100.0
2014-04-21 09:30:00,66.17,66.46,65.77,65.93,40500.0,59.5216,59.7825,59.1618,59.3057,40500.0
2014-04-21 09:35:00,65.88,65.91,65.56,65.63,16800.0,59.2607,59.2877,58.9729,59.0359,16800.0
2014-04-21 09:40:00,65.63,65.84,65.58,65.84,11100.0,59.0359,59.2248,58.9909,59.2248,11100.0
2014-04-21 09:45:00,65.66,65.92,65.66,65.92,16500.0,59.0628,59.2967,59.0628,59.2967,16500.0
2014-04-21 09:50:00,65.91,66.16,65.91,65.98,22500.0,59.2877,59.5126,59.2877,59.3507,22500.0
2014-04-21 09:55:00,65.92,66.02,65.83,66.02,12600.0,59.2967,59.3867,59.2158,59.3867,12600.0
2014-04-21 10:00:00,66.02,66.25,65.96,66.25,17400.0,59.3867,59.5936,59.3327,59.5936,17400.0
2014-04-21 10:05:00,66.24,66.29,66.07,66.21,18900.0,59.5846,59.6295,59.4316,59.5576,18900.0
2014-04-21 10:10:00,66.2,66.2,65.96,65.98,7800.0,59.5486,59.5486,59.3327,59.3507,7800.0
2014-04-21 10:15:00,65.94,65.98,65.83,65.95,16200.0,59.3147,59.3507,59.2158,59.3237,16200.0
2014-04-21 10:20:00,65.96,66.01,65.87,65.95,44400.0,59.3327,59.3777,59.2517,59.3237,44400.0
2014-04-21 10:25:00,65.9,65.91,65.82,65.82,5100.0,59.2787,59.2877,59.2068,59.2068,5100.0
2014-04-21 10:30:00,65.78,65.78,65.59,65.65,12600.0,59.1708,59.1708,58.9999,59.0538,12600.0
2014-04-21 10:35:00,65.66,65.67,65.52,65.63,9000.0,59.0628,59.0718,58.9369,59.0359,9000.0
2014-04-21 10:40:00,65.57,65.69,65.57,65.64,9600.0,58.9819,59.0898,58.9819,59.0449,9600.0
2014-04-21 10:45:00,65.57,65.7,65.57,65.58,10200.0,58.9819,59.0988,58.9819,58.9909,10200.0
2014-04-21 10:50:00,65.55,65.81,65.55,65.81,41100.0,58.9639,59.1978,58.9639,59.1978,41100.0
2014-04-21 10:55:00,65.83,65.85,65.69,65.69,53100.0,59.2158,59.2338,59.0898,59.0898,53100.0
2014-04-21 11:00:00,65.7,65.7,65.61,65.67,4500.0,59.0988,59.0988,59.0179,59.0718,4500.0
2014-04-21 11:05:00,65.67,65.7,65.62,65.63,10800.0,59.0718,59.0988,59.0269,59.0359,10800.0
2014-04-21 11:10:00,65.65,65.74,65.65,65.67,24600.0,59.0538,59.1348,59.0538,59.0718,24600.0
2014-04-21 11:15:00,65.68,65.71,65.61,65.66,17100.0,59.0808,59.1078,59.0179,59.0628,17100.0
2014-04-21 11:20:00,65.64,65.69,65.64,65.69,4500.0,59.0449,59.0898,59.0449,59.0898,4500.0
2014-04-21 11:25:00,65.69,65.7,65.61,65.65,18000.0,59.0898,59.0988,59.0179,59.0538,18000.0
2014-04-21 11:30:00,65.65,65.7,65.61,65.61,9000.0,59.0538,59.0988,59.0179,59.0179,9000.0
2014-04-21 11:35:00,65.61,65.66,65.61,65.64,11100.0,59.0179,59.0628,59.0179,59.0449,11100.0
2014-04-21 11:40:00,65.66,65.7,65.65,65.67,11100.0,59.0628,59.0988,59.0538,59.0718,11100.0
2014-04-21 11:45:00,65.69,65.69,65.61,65.63,12900.0,59.0898,59.0898,59.0179,59.0359,12900.0
2014-04-21 11:50:00,65.64,65.71,65.63,65.71,13500.0,59.0449,59.1078,59.0359,59.1078,13500.0
2014-04-21 11:55:00,65.71,65.71,65.64,65.64,5400.0,59.1078,59.1078,59.0449,59.0449,5400.0
2014-04-21 12:00:00,65.66,65.71,65.56,65.69,30900.0,59.0628,59.1078,58.9729,59.0898,30900.0
2014-04-21 12:05:00,65.69,65.72,65.68,65.68,18600.0,59.0898,59.1168,59.0808,59.0808,18600.0
2014-04-21 12:10:00,65.68,65.71,65.62,65.7,16800.0,59.0808,59.1078,59.0269,59.0988,16800.0
2014-04-21 12:15:00,65.7,65.74,65.7,65.71,7800.0,59.0988,59.1348,59.0988,59.1078,7800.0
2014-04-21 12:20:00,65.69,65.7,65.64,65.67,25500.0,59.0898,59.0988,59.0449,59.0718,25500.0
2014-04-21 12:25:00,65.69,65.7,65.67,65.69,9300.0,59.0898,59.0988,59.0718,59.0898,9300.0
2014-04-21 12:30:00,65.64,65.66,65.62,65.66,16200.0,59.0449,59.0628,59.0269,59.0628,16200.0
2014-04-21 12:35:00,65.62,65.63,65.61,65.63,10800.0,59.0269,59.0359,59.0179,59.0359,10800.0
2014-04-21 12:40:00,65.63,65.7,65.63,65.7,6600.0,59.0359,59.0988,59.0359,59.0988,6600.0
2014-04-21 12:45:00,65.67,65.67,65.62,65.62,3600.0,59.0718,59.0718,59.0269,59.0269,3600.0
2014-04-21 12:50:00,65.64,65.64,65.6,65.61,5700.0,59.0449,59.0449,59.0089,59.0179,5700.0
2014-04-21 12:55:00,65.62,65.68,65.59,65.67,3900.0,59.0269,59.0808,58.9999,59.0718,3900.0
2014-04-21 13:00:00,65.66,65.66,65.6,65.62,5700.0,59.0628,59.0628,59.0089,59.0269,5700.0
2014-04-21 13:05:00,65.64,65.71,65.61,65.65,60300.0,59.0449,59.1078,59.0179,59.0538,60300.0
2014-04-21 13:10:00,65.65,65.69,65.64,65.65,3000.0,59.0538,59.0898,59.0449,59.0538,3000.0
2014-04-21 13:15:00,65.65,65.7,65.62,65.66,9300.0,59.0538,59.0988,59.0269,59.0628,9300.0
2014-04-21 13:20:00,65.62,65.62,65.6,65.61,7200.0,59.0269,59.0269,59.0089,59.0179,7200.0
2014-04-21 13:25:00,65.61,65.68,65.61,65.62,9900.0,59.0179,59.0808,59.0179,59.0269,9900.0
2014-04-21 13:30:00,65.62,65.68,65.61,65.67,17700.0,59.0269,59.0808,59.0179,59.0718,17700.0
2014-04-21 13:35:00,65.67,65.68,65.62,65.65,16800.0,59.0718,59.0808,59.0269,59.0538,16800.0
2014-04-21 13:40:00,65.63,65.66,65.59,65.66,9300.0,59.0359,59.0628,58.9999,59.0628,9300.0
2014-04-21 13:45:00,65.67,65.67,65.62,65.62,6300.0,59.0718,59.0718,59.0269,59.0269,6300.0
2014-04-21 13:50:00,65.64,65.67,65.62,65.67,138300.0,59.0449,59.0718,59.0269,59.0718,138300.0
2014-04-21 13:55:00,65.67,65.68,65.65,65.68,8400.0,59.0718,59.0808,59.0538,59.0808,8400.0
2014-04-21 14:00:00,65.7,65.73,65.69,65.73,6000.0,59.0988,59.1258,59.0898,59.1258,6000.0
2014-04-21 14:05:00,65.72,65.75,65.72,65.73,9300.0,59.1168,59.1438,59.1168,59.1258,9300.0
2014-04-21 14:10:00,65.73,65.78,65.73,65.73,16500.0,59.1258,59.1708,59.1258,59.1258,16500.0
2014-04-21 14:15:00,65.77,65.77,65.72,65.76,76800.0,59.1618,59.1618,59.1168,59.1528,76800.0
2014-04-21 14:20:00,65.75,65.78,65.74,65.74,7800.0,59.1438,59.1708,59.1348,59.1348,7800.0
2014-04-21 14:25:00,65.74,65.83,65.74,65.79,9300.0,59.1348,59.2158,59.1348,59.1798,9300.0
2014-04-21 14:30:00,65.81,65.85,65.75,65.79,21300.0,59.1978,59.2338,59.1438,59.1798,21300.0
2014-04-21 14:35:00,65.77,65.85,65.76,65.85,12300.0,59.1618,59.2338,59.1528,59.2338,12300.0
2014-04-21 14:40:00,65.85,65.89,65.84,65.84,9600.0,59.2338,59.2697,59.2248,59.2248,9600.0
2014-04-21 14:45:00,65.85,65.87,65.82,65.84,13500.0,59.2338,59.2517,59.2068,59.2248,13500.0
2014-04-21 14:50:00,65.83,65.84,65.8,65.81,11100.0,59.2158,59.2248,59.1888,59.1978,11100.0
2014-04-21 14:55:00,65.81,65.89,65.81,65.85,13200.0,59.1978,59.2697,59.1978,59.2338,13200.0
2014-04-21 15:00:00,65.87,65.87,65.83,65.85,4800.0,59.2517,59.2517,59.2158,59.2338,4800.0
2014-04-21 15:05:00,65.85,65.9,65.85,65.87,9900.0,59.2338,59.2787,59.2338,59.2517,9900.0
2014-04-21 15:10:00,65.85,65.91,65.85,65.87,17700.0,59.2338,59.2877,59.2338,59.2517,17700.0
2014-04-21 15:15:00,65.86,65.88,65.83,65.87,12600.0,59.2427,59.2607,59.2158,59.2517,12600.0
2014-04-21 15:20:00,65.85,65.89,65.83,65.83,11400.0,59.2338,59.2697,59.2158,59.2158,11400.0
2014-04-21 15:25:00,65.84,65.89,65.81,65.86,10500.0,59.2248,59.2697,59.1978,59.2427,10500.0
2014-04-21 15:30:00,65.84,65.86,65.81,65.85,98400.0,59.2248,59.2427,59.1978,59.2338,98400.0
2014-04-21 15:35:00,65.83,65.9,65.83,65.9,29400.0,59.2158,59.2787,59.2158,59.2787,29400.0
2014-04-21 15:40:00,65.89,65.91,65.87,65.9,17700.0,59.2697,59.2877,59.2517,59.2787,17700.0
2014-04-21 15:45:00,65.9,65.92,65.85,65.88,30000.0,59.2787,59.2967,59.2338,59.2607,30000.0
2014-04-21 15:50:00,65.88,65.91,65.84,65.88,33300.0,59.2607,59.2877,59.2248,59.2607,33300.0
2014-04-21 15:55:00,65.88,65.92,65.85,65.92,160500.0,59.2607,59.2967,59.2338,59.2967,160500.0
2014-04-22 09:30:00,65.92,66.19,65.88,66.19,17700.0,59.2967,59.5396,59.2607,59.5396,17700.0
2014-04-22 09:35:00,66.18,66.3,66.13,66.3,4200.0,59.5306,59.6385,59.4856,59.6385,4200.0
2014-04-22 09:40:00,66.22,66.31,66.12,66.28,19800.0,59.5666,59.6475,59.4766,59.6205,19800.0
2014-04-22 09:45:00,66.28,66.28,66.28,66.28,300.0,59.6205,59.6205,59.6205,59.6205,300.0
2014-04-22 09:50:00,66.3,66.4,66.3,66.39,8700.0,59.6385,59.7285,59.6385,59.7195,8700.0
2014-04-22 09:55:00,66.38,66.44,66.37,66.42,7800.0,59.7105,59.7645,59.7015,59.7465,7800.0
2014-04-22 10:00:00,66.45,66.46,66.37,66.46,12300.0,59.7735,59.7825,59.7015,59.7825,12300.0
2014-04-22 10:05:00,66.48,66.6,66.4,66.55,15300.0,59.8005,59.9084,59.7285,59.8634,15300.0
2014-04-22 10:10:00,66.59,66.65,66.54,66.63,27000.0,59.8994,59.9534,59.8544,59.9354,27000.0
2014-04-22 10:15:00,66.58,66.65,66.55,66.64,21600.0,59.8904,59.9534,59.8634,59.9444,21600.0
2014-04-22 10:20:00,66.64,66.67,66.59,66.66,6000.0,59.9444,59.9714,59.8994,59.9624,6000.0
2014-04-22 10:25:00,66.66,66.79,66.63,66.74,53400.0,59.9624,60.0793,59.9354,60.0343,53400.0
2014-04-22 10:30:00,66.74,66.75,66.69,66.7,27300.0,60.0343,60.0433,59.9894,59.9983,27300.0
2014-04-22 10:35:00,66.71,66.79,66.69,66.73,35700.0,60.0073,60.0793,59.9894,60.0253,35700.0
2014-04-22 10:40:00,66.73,66.73,66.66,66.73,18600.0,60.0253,60.0253,59.9624,60.0253,18600.0
2014-04-22 10:45:00,66.72,66.86,66.72,66.86,15900.0,60.0163,60.1423,60.0163,60.1423,15900.0
2014-04-22 10:50:00,66.85,67.0,66.85,67.0,20400.0,60.1333,60.2682,60.1333,60.2682,20400.0
2014-04-22 10:55:00,66.96,67.03,66.94,67.0,56400.0,60.2322,60.2952,60.2142,60.2682,56400.0
2014-04-22 11:00:00,67.02,67.1,66.98,66.99,33900.0,60.2862,60.3582,60.2502,60.2592,33900.0
2014-04-22 11:05:00,66.98,67.13,66.98,67.13,31200.0,60.2502,60.3851,60.2502,60.3851,31200.0
2014-04-22 11:10:00,67.13,67.17,67.08,67.17,31500.0,60.3851,60.4211,60.3402,60.4211,31500.0
2014-04-22 11:15:00,67.15,67.19,67.14,67.17,10800.0,60.4031,60.4391,60.3941,60.4211,10800.0
2014-04-22 11:20:00,67.16,67.2,67.11,67.12,14700.0,60.4121,60.4481,60.3672,60.3762,14700.0
2014-04-22 11:25:00,67.11,67.16,67.11,67.16,6300.0,60.3672,60.4121,60.3672,60.4121,6300.0
2014-04-22 11:30:00,67.14,67.17,67.14,67.16,14700.0,60.3941,60.4211,60.3941,60.4121,14700.0
2014-04-22 11:35:00,67.16,67.32,67.16,67.27,15900.0,60.4121,60.5561,60.4121,60.5111,15900.0
2014-04-22 11:40:00,67.27,67.27,67.16,67.19,22200.0,60.5111,60.5111,60.4121,60.4391,22200.0
2014-04-22 11:45:00,67.17,67.23,67.13,67.23,4200.0,60.4211,60.4751,60.3851,60.4751,4200.0
2014-04-22 11:50:00,67.21,67.3,67.21,67.26,13200.0,60.4571,60.5381,60.4571,60.5021,13200.0
2014-04-22 11:55:00,67.26,67.26,67.22,67.24,7500.0,60.5021,60.5021,60.4661,60.4841,7500.0
2014-04-22 12:00:00,67.24,67.25,67.19,67.19,23400.0,60.4841,60.4931,60.4391,60.4391,23400.0
2014-04-22 12:05:00,67.18,67.18,67.17,67.17,5700.0,60.4301,60.4301,60.4211,60.4211,5700.0
2014-04-22 12:10:00,67.17,67.27,67.17,67.23,15600.0,60.4211,60.5111,60.4211,60.4751,15600.0
2014-04-22 12:15:00,67.23,67.23,67.16,67.16,18000.0,60.4751,60.4751,60.4121,60.4121,18000.0
2014-04-22 12:20:00,67.15,67.21,67.11,67.2,22800.0,60.4031,60.4571,60.3672,60.4481,22800.0
2014-04-22 12:25:00,67.19,67.23,67.17,67.21,11700.0,60.4391,60.4751,60.4211,60.4571,11700.0
2014-04-22 12:30:00,67.22,67.28,67.22,67.25,13500.0,60.4661,60.5201,60.4661,60.4931,13500.0
2014-04-22 12:35:00,67.25,67.28,67.25,67.27,4200.0,60.4931,60.5201,60.4931,60.5111,4200.0
2014-04-22 12:40:00,67.27,67.32,67.27,67.29,24300.0,60.5111,60.5561,60.5111,60.5291,24300.0
2014-04-22 12:45:00,67.3,67.32,67.28,67.3,25800.0,60.5381,60.5561,60.5201,60.5381,25800.0
2014-04-22 12:50:00,67.29,67.33,67.29,67.32,15900.0,60.5291,60.5651,60.5291,60.5561,15900.0
2014-04-22 12:55:00,67.32,67.42,67.32,67.42,16200.0,60.5561,60.646,60.5561,60.646,16200.0
2014-04-22 13:00:00,67.42,67.47,67.4,67.4,25500.0,60.646,60.691,60.628,60.628,25500.0
2014-04-22 13:05:00,67.39,67.43,67.38,67.42,9000.0,60.619,60.655,60.61,60.646,9000.0
2014-04-22 13:10:00,67.44,67.49,67.42,67.46,17700.0,60.664,60.709,60.646,60.682,17700.0
2014-04-22 13:15:00,67.47,67.52,67.4,67.49,50400.0,60.691,60.736,60.628,60.709,50400.0
2014-04-22 13:20:00,67.52,67.54,67.46,67.46,45600.0,60.736,60.754,60.682,60.682,45600.0
2014-04-22 13:25:00,67.45,67.46,67.4,67.41,10500.0,60.673,60.682,60.628,60.637,10500.0
2014-04-22 13:30:00,67.44,67.47,67.41,67.41,25800.0,60.664,60.691,60.637,60.637,25800.0
2014-04-22 13:35:00,67.41,67.53,67.41,67.51,15000.0,60.637,60.745,60.637,60.727,15000.0
2014-04-22 13:40:00,67.51,67.56,67.5,67.54,23400.0,60.727,60.7719,60.718,60.754,23400.0
2014-04-22 13:45:00,67.55,67.56,67.53,67.53,12300.0,60.7629,60.7719,60.745,60.745,12300.0
2014-04-22 13:50:00,67.56,67.56,67.49,67.51,17400.0,60.7719,60.7719,60.709,60.727,17400.0
2014-04-22 13:55:00,67.51,67.56,67.48,67.56,21600.0,60.727,60.7719,60.7,60.7719,21600.0
2014-04-22 14:00:00,67.58,67.65,67.54,67.64,23400.0,60.7899,60.8529,60.754,60.8439,23400.0
2014-04-22 14:05:00,67.63,67.65,67.52,67.52,30900.0,60.8349,60.8529,60.736,60.736,30900.0
2014-04-22 14:10:00,67.51,67.51,67.49,67.5,9300.0,60.727,60.727,60.709,60.718,9300.0
2014-04-22 14:15:00,67.5,67.57,67.5,67.54,37200.0,60.718,60.7809,60.718,60.754,37200.0
2014-04-22 14:20:00,67.54,67.63,67.53,67.63,22800.0,60.754,60.8349,60.745,60.8349,22800.0
2014-04-22 14:25:00,67.63,67.66,67.6,67.6,20100.0,60.8349,60.8619,60.8079,60.8079,20100.0
2014-04-22 14:30:00,67.61,67.64,67.59,67.59,33600.0,60.8169,60.8439,60.7989,60.7989,33600.0
2014-04-22 14:35:00,67.59,67.67,67.57,67.67,35400.0,60.7989,60.8709,60.7809,60.8709,35400.0
2014-04-22 14:40:00,67.68,67.68,67.6,67.64,42000.0,60.8799,60.8799,60.8079,60.8439,42000.0
2014-04-22 14:45:00,67.65,67.65,67.58,67.6,29100.0,60.8529,60.8529,60.7899,60.8079,29100.0
2014-04-22 14:50:00,67.59,67.62,67.57,67.6,20700.0,60.7989,60.8259,60.7809,60.8079,20700.0
2014-04-22 14:55:00,67.6,67.62,67.59,67.59,25800.0,60.8079,60.8259,60.7989,60.7989,25800.0
2014-04-22 15:00:00,67.59,67.61,67.53,67.54,50700.0,60.7989,60.8169,60.745,60.754,50700.0
2014-04-22 15:05:00,67.54,67.56,67.53,67.56,37800.0,60.754,60.7719,60.745,60.7719,37800.0
2014-04-22 15:10:00,67.55,67.57,67.54,67.56,30900.0,60.7629,60.7809,60.754,60.7719,30900.0
2014-04-22 15:15:00,67.56,67.56,67.54,67.55,14100.0,60.7719,60.7719,60.754,60.7629,14100.0
2014-04-22 15:20:00,67.55,67.6,67.55,67.56,41400.0,60.7629,60.8079,60.7629,60.7719,41400.0
2014-04-22 15:25:00,67.57,67.61,67.56,67.58,33300.0,60.7809,60.8169,60.7719,60.7899,33300.0
2014-04-22 15:30:00,67.59,67.6,67.53,67.57,41700.0,60.7989,60.8079,60.745,60.7809,41700.0
2014-04-22 15:35:00,67.57,67.58,67.56,67.57,49500.0,60.7809,60.7899,60.7719,60.7809,49500.0
2014-04-22 15:40:00,67.56,67.62,67.56,67.6,66300.0,60.7719,60.8259,60.7719,60.8079,66300.0
2014-04-22 15:45:00,67.59,67.63,67.59,67.6,47700.0,60.7989,60.8349,60.7989,60.8079,47700.0
2014-04-22 15:50:00,67.61,67.62,67.58,67.59,101400.0,60.8169,60.8259,60.7899,60.7989,101400.0
2014-04-22 15:55:00,67.6,67.61,67.55,67.57,145500.0,60.8079,60.8169,60.7629,60.7809,145500.0
2014-04-23 09:30:00,67.8,67.99,67.71,67.95,53700.0,60.9878,61.1587,60.9069,61.1228,53700.0
2014-04-23 09:35:00,67.87,67.87,67.66,67.68,17100.0,61.0508,61.0508,60.8619,60.8799,17100.0
2014-04-23 09:40:00,67.74,67.95,67.74,67.8,7500.0,60.9339,61.1228,60.9339,60.9878,7500.0
2014-04-23 09:45:00,67.82,67.87,67.77,67.81,16200.0,61.0058,61.0508,60.9608,60.9968,16200.0
2014-04-23 09:50:00,67.8,67.88,67.79,67.83,34500.0,60.9878,61.0598,60.9788,61.0148,34500.0
2014-04-23 09:55:00,67.82,68.08,67.82,68.08,13200.0,61.0058,61.2397,61.0058,61.2397,13200.0
2014-04-23 10:00:00,68.1,68.1,67.56,67.61,161700.0,61.2577,61.2577,60.7719,60.8169,161700.0
2014-04-23 10:05:00,67.57,67.58,67.41,67.41,37200.0,60.7809,60.7899,60.637,60.637,37200.0
2014-04-23 10:10:00,67.41,67.58,67.41,67.5,23100.0,60.637,60.7899,60.637,60.718,23100.0
2014-04-23 10:15:00,67.43,67.59,67.43,67.55,17100.0,60.655,60.7989,60.655,60.7629,17100.0
2014-04-23 10:20:00,67.49,67.59,67.47,67.47,10500.0,60.709,60.7989,60.691,60.691,10500.0
2014-04-23 10:25:00,67.47,67.57,67.47,67.57,8400.0,60.691,60.7809,60.691,60.7809,8400.0
2014-04-23 10:30:00,67.6,67.6,67.45,67.52,10800.0,60.8079,60.8079,60.673,60.736,10800.0
2014-04-23 10:35:00,67.5,67.51,67.46,67.46,8400.0,60.718,60.727,60.682,60.682,8400.0
2014-04-23 10:40:00,67.47,67.55,67.47,67.54,54300.0,60.691,60.7629,60.691,60.754,54300.0
2014-04-23 10:45:00,67.57,67.63,67.53,67.53,16500.0,60.7809,60.8349,60.745,60.745,16500.0
2014-04-23 10:50:00,67.53,67.6,67.53,67.6,7200.0,60.745,60.8079,60.745,60.8079,7200.0
2014-04-23 10:55:00,67.6,67.62,67.54,67.54,6600.0,60.8079,60.8259,60.754,60.754,6600.0
2014-04-23 11:00:00,67.57,67.59,67.5,67.5,15300.0,60.7809,60.7989,60.718,60.718,15300.0
2014-04-23 11:05:00,67.48,67.57,67.48,67.5,12600.0,60.7,60.7809,60.7,60.718,12600.0
2014-04-23 11:10:00,67.47,67.59,67.45,67.48,33900.0,60.691,60.7989,60.673,60.7,33900.0
2014-04-23 11:15:00,67.48,67.59,67.44,67.44,15000.0,60.7,60.7989,60.664,60.664,15000.0
2014-04-23 11:20:00,67.44,67.48,67.39,67.43,16800.0,60.664,60.7,60.619,60.655,16800.0
2014-04-23 11:25:00,67.43,67.52,67.43,67.51,6600.0,60.655,60.736,60.655,60.727,6600.0
2014-04-23 11:30:00,67.51,67.58,67.49,67.56,15600.0,60.727,60.7899,60.709,60.7719,15600.0
2014-04-23 11:35:00,67.54,67.55,67.49,67.52,6300.0,60.754,60.7629,60.709,60.736,6300.0
2014-04-23 11:40:00,67.52,67.54,67.5,67.5,10200.0,60.736,60.754,60.718,60.718,10200.0
2014-04-23 11:45:00,67.48,67.51,67.46,67.47,22200.0,60.7,60.727,60.682,60.691,22200.0
2014-04-23 11:50:00,67.45,67.57,67.45,67.57,10500.0,60.673,60.7809,60.673,60.7809,10500.0
2014-04-23 11:55:00,67.56,67.59,67.56,67.57,3900.0,60.7719,60.7989,60.7719,60.7809,3900.0
2014-04-23 12:00:00,67.58,67.62,67.56,67.56,37500.0,60.7899,60.8259,60.7719,60.7719,37500.0
2014-04-23 12:05:00,67.56,67.56,67.47,67.48,13800.0,60.7719,60.7719,60.691,60.7,13800.0
2014-04-23 12:10:00,67.51,67.56,67.48,67.53,12300.0,60.727,60.7719,60.7,60.745,12300.0
2014-04-23 12:15:00,67.54,67.57,67.52,67.55,11400.0,60.754,60.7809,60.736,60.7629,11400.0
2014-04-23 12:20:00,67.55,67.55,67.49,67.52,9600.0,60.7629,60.7629,60.709,60.736,9600.0
2014-04-23 12:25:00,67.52,67.52,67.47,67.49,10500.0,60.736,60.736,60.691,60.709,10500.0
2014-04-23 12:30:00,67.48,67.57,67.47,67.48,14700.0,60.7,60.7809,60.691,60.7,14700.0
2014-04-23 12:35:00,67.5,67.52,67.48,67.5,20400.0,60.718,60.736,60.7,60.718,20400.0
2014-04-23 12:40:00,67.5,67.59,67.5,67.52,11400.0,60.718,60.7989,60.718,60.736,11400.0
2014-04-23 12:45:00,67.53,67.58,67.52,67.55,13200.0,60.745,60.7899,60.736,60.7629,13200.0
2014-04-23 12:50:00,67.56,67.58,67.51,67.54,14100.0,60.7719,60.7899,60.727,60.754,14100.0
2014-04-23 12:55:00,67.56,67.56,67.51,67.52,12600.0,60.7719,60.7719,60.727,60.736,12600.0
2014-04-23 13:00:00,67.52,67.56,67.52,67.54,10500.0,60.736,60.7719,60.736,60.754,10500.0
2014-04-23 13:05:00,67.54,67.56,67.51,67.56,18600.0,60.754,60.7719,60.727,60.7719,18600.0
2014-04-23 13:10:00,67.55,67.55,67.52,67.54,8400.0,60.7629,60.7629,60.736,60.754,8400.0
2014-04-23 13:15:00,67.53,67.59,67.51,67.59,9900.0,60.745,60.7989,60.727,60.7989,9900.0
2014-04-23 13:20:00,67.59,67.6,67.57,67.57,6600.0,60.7989,60.8079,60.7809,60.7809,6600.0
2014-04-23 13:25:00,67.58,67.65,67.58,67.61,13200.0,60.7899,60.8529,60.7899,60.8169,13200.0
2014-04-23 13:30:00,67.62,67.64,67.59,67.6,7200.0,60.8259,60.8439,60.7989,60.8079,7200.0
2014-04-23 13:35:00,67.6,67.62,67.55,67.55,10200.0,60.8079,60.8259,60.7629,60.7629,10200.0
2014-04-23 13:40:00,67.52,67.6,67.52,67.58,9300.0,60.736,60.8079,60.736,60.7899,9300.0
2014-04-23 13:45:00,67.57,67.57,67.49,67.54,20400.0,60.7809,60.7809,60.709,60.754,20400.0
2014-04-23 13:50:00,67.54,67.57,67.51,67.51,17100.0,60.754,60.7809,60.727,60.727,17100.0
2014-04-23 13:55:00,67.5,67.54,67.48,67.48,12900.0,60.718,60.754,60.7,60.7,12900.0
2014-04-23 14:00:00,67.47,67.51,67.46,67.51,17700.0,60.691,60.727,60.682,60.727,17700.0
2014-04-23 14:05:00,67.51,67.56,67.51,67.56,16500.0,60.727,60.7719,60.727,60.7719,16500.0
2014-04-23 14:10:00,67.56,67.56,67.51,67.51,12600.0,60.7719,60.7719,60.727,60.727,12600.0
2014-04-23 14:15:00,67.48,67.49,67.42,67.43,21000.0,60.7,60.709,60.646,60.655,21000.0
2014-04-23 14:20:00,67.43,67.49,67.42,67.46,21300.0,60.655,60.709,60.646,60.682,21300.0
2014-04-23 14:25:00,67.46,67.49,67.43,67.48,18300.0,60.682,60.709,60.655,60.7,18300.0
2014-04-23 14:30:00,67.49,67.49,67.44,67.48,10200.0,60.709,60.709,60.664,60.7,10200.0
2014-04-23 14:35:00,67.49,67.49,67.44,67.45,20700.0,60.709,60.709,60.664,60.673,20700.0
2014-04-23 14:40:00,67.45,67.49,67.44,67.46,19200.0,60.673,60.709,60.664,60.682,19200.0
2014-04-23 14:45:00,67.45,67.48,67.43,67.44,19500.0,60.673,60.7,60.655,60.664,19500.0
2014-04-23 14:50:00,67.45,67.48,67.43,67.47,17700.0,60.673,60.7,60.655,60.691,17700.0
2014-04-23 14:55:00,67.47,67.5,67.44,67.44,43200.0,60.691,60.718,60.664,60.664,43200.0
2014-04-23 15:00:00,67.42,67.43,67.38,67.39,62400.0,60.646,60.655,60.61,60.619,62400.0
2014-04-23 15:05:00,67.4,67.44,67.4,67.42,13500.0,60.628,60.664,60.628,60.646,13500.0
2014-04-23 15:10:00,67.41,67.41,67.36,67.39,14400.0,60.637,60.637,60.592,60.619,14400.0
2014-04-23 15:15:00,67.36,67.38,67.34,67.36,27000.0,60.592,60.61,60.574,60.592,27000.0
2014-04-23 15:20:00,67.36,67.36,67.33,67.33,8700.0,60.592,60.592,60.5651,60.5651,8700.0
2014-04-23 15:25:00,67.33,67.35,67.28,67.31,21300.0,60.5651,60.583,60.5201,60.5471,21300.0
2014-04-23 15:30:00,67.31,67.31,67.28,67.28,22200.0,60.5471,60.5471,60.5201,60.5201,22200.0
2014-04-23 15:35:00,67.28,67.35,67.27,67.34,24600.0,60.5201,60.583,60.5111,60.574,24600.0
2014-04-23 15:40:00,67.34,67.34,67.28,67.32,28500.0,60.574,60.574,60.5201,60.5561,28500.0
2014-04-23 15:45:00,67.31,67.41,67.31,67.38,66300.0,60.5471,60.637,60.5471,60.61,66300.0
2014-04-23 15:50:00,67.39,67.4,67.35,67.37,37200.0,60.619,60.628,60.583,60.601,37200.0
2014-04-23 15:55:00,67.35,67.4,67.31,67.32,81900.0,60.583,60.628,60.5471,60.5561,81900.0
2014-04-24 09:30:00,67.87,67.98,67.48,67.65,34200.0,61.0508,61.1497,60.7,60.8529,34200.0
2014-04-24 09:35:00,67.58,67.58,67.21,67.34,24300.0,60.7899,60.7899,60.4571,60.574,24300.0
2014-04-24 09:40:00,67.31,67.32,67.11,67.16,16500.0,60.5471,60.5561,60.3672,60.4121,16500.0
2014-04-24 09:45:00,67.15,67.15,66.82,66.9,45000.0,60.4031,60.4031,60.1063,60.1783,45000.0
2014-04-24 09:50:00,66.85,67.08,66.85,67.03,25200.0,60.1333,60.3402,60.1333,60.2952,25200.0
2014-04-24 09:55:00,66.99,67.06,66.94,66.96,18000.0,60.2592,60.3222,60.2142,60.2322,18000.0
2014-04-24 10:00:00,66.95,67.02,66.92,66.95,29400.0,60.2232,60.2862,60.1962,60.2232,29400.0
2014-04-24 10:05:00,67.01,67.03,66.94,67.01,13800.0,60.2772,60.2952,60.2142,60.2772,13800.0
2014-04-24 10:10:00,66.95,67.04,66.95,67.01,2700.0,60.2232,60.3042,60.2232,60.2772,2700.0
2014-04-24 10:15:00,67.07,67.19,67.01,67.14,12600.0,60.3312,60.4391,60.2772,60.3941,12600.0
2014-04-24 10:20:00,67.14,67.19,67.07,67.17,8400.0,60.3941,60.4391,60.3312,60.4211,8400.0
2014-04-24 10:25:00,67.18,67.19,67.03,67.06,22800.0,60.4301,60.4391,60.2952,60.3222,22800.0
2014-04-24 10:30:00,67.06,67.12,67.0,67.0,12300.0,60.3222,60.3762,60.2682,60.2682,12300.0
2014-04-24 10:35:00,67.07,67.13,67.0,67.08,11700.0,60.3312,60.3851,60.2682,60.3402,11700.0
2014-04-24 10:40:00,67.05,67.11,66.92,66.92,13200.0,60.3132,60.3672,60.1962,60.1962,13200.0
2014-04-24 10:45:00,66.95,67.0,66.82,66.83,12900.0,60.2232,60.2682,60.1063,60.1153,12900.0
2014-04-24 10:50:00,66.84,66.89,66.79,66.85,18900.0,60.1243,60.1693,60.0793,60.1333,18900.0
2014-04-24 10:55:00,66.86,66.97,66.84,66.89,24900.0,60.1423,60.2412,60.1243,60.1693,24900.0
2014-04-24 11:00:00,66.89,66.98,66.83,66.98,17700.0,60.1693,60.2502,60.1153,60.2502,17700.0
2014-04-24 11:05:00,66.98,67.04,66.97,67.04,11700.0,60.2502,60.3042,60.2412,60.3042,11700.0
2014-04-24 11:10:00,67.03,67.14,67.0,67.0,13800.0,60.2952,60.3941,60.2682,60.2682,13800.0
2014-04-24 11:15:00,67.0,67.25,66.98,67.25,85500.0,60.2682,60.4931,60.2502,60.4931,85500.0
2014-04-24 11:20:00,67.24,67.3,67.21,67.27,65100.0,60.4841,60.5381,60.4571,60.5111,65100.0
2014-04-24 11:25:00,67.3,67.33,67.25,67.29,12600.0,60.5381,60.5651,60.4931,60.5291,12600.0
2014-04-24 11:30:00,67.29,67.34,67.29,67.31,7500.0,60.5291,60.574,60.5291,60.5471,7500.0
2014-04-24 11:35:00,67.31,67.38,67.3,67.38,4500.0,60.5471,60.61,60.5381,60.61,4500.0
2014-04-24 11:40:00,67.35,67.35,67.23,67.23,8700.0,60.583,60.583,60.4751,60.4751,8700.0
2014-04-24 11:45:00,67.22,67.28,67.2,67.28,11100.0,60.4661,60.5201,60.4481,60.5201,11100.0
2014-04-24 11:50:00,67.29,67.29,67.06,67.06,14400.0,60.5291,60.5291,60.3222,60.3222,14400.0
2014-04-24 11:55:00,67.11,67.2,67.07,67.2,14100.0,60.3672,60.4481,60.3312,60.4481,14100.0
2014-04-24 12:00:00,67.19,67.29,67.18,67.18,12900.0,60.4391,60.5291,60.4301,60.4301,12900.0
2014-04-24 12:05:00,67.21,67.22,67.17,67.2,6300.0,60.4571,60.4661,60.4211,60.4481,6300.0
2014-04-24 12:10:00,67.22,67.22,67.1,67.12,11100.0,60.4661,60.4661,60.3582,60.3762,11100.0
2014-04-24 12:15:00,67.1,67.22,67.08,67.22,11400.0,60.3582,60.4661,60.3402,60.4661,11400.0
2014-04-24 12:20:00,67.21,67.25,67.2,67.2,8400.0,60.4571,60.4931,60.4481,60.4481,8400.0
2014-04-24 12:25:00,67.21,67.21,67.18,67.18,1500.0,60.4571,60.4571,60.4301,60.4301,1500.0
2014-04-24 12:30:00,67.2,67.24,67.2,67.22,4200.0,60.4481,60.4841,60.4481,60.4661,4200.0
2014-04-24 12:35:00,67.26,67.32,67.26,67.29,9000.0,60.5021,60.5561,60.5021,60.5291,9000.0
2014-04-24 12:40:00,67.27,67.27,67.18,67.23,6300.0,60.5111,60.5111,60.4301,60.4751,6300.0
2014-04-24 12:45:00,67.25,67.25,67.24,67.24,900.0,60.4931,60.4931,60.4841,60.4841,900.0
2014-04-24 12:50:00,67.25,67.28,67.24,67.28,4200.0,60.4931,60.5201,60.4841,60.5201,4200.0
2014-04-24 12:55:00,67.28,67.35,67.28,67.33,2400.0,60.5201,60.583,60.5201,60.5651,2400.0
2014-04-24 13:00:00,67.37,67.38,67.32,67.33,7800.0,60.601,60.61,60.5561,60.5651,7800.0
2014-04-24 13:05:00,67.32,67.34,67.31,67.31,9000.0,60.5561,60.574,60.5471,60.5471,9000.0
2014-04-24 13:10:00,67.29,67.3,67.27,67.3,2700.0,60.5291,60.5381,60.5111,60.5381,2700.0
2014-04-24 13:15:00,67.31,67.35,67.31,67.35,2400.0,60.5471,60.583,60.5471,60.583,2400.0
2014-04-24 13:20:00,67.35,67.37,67.28,67.28,8100.0,60.583,60.601,60.5201,60.5201,8100.0
2014-04-24 13:25:00,67.28,67.28,67.17,67.17,14700.0,60.5201,60.5201,60.4211,60.4211,14700.0
2014-04-24 13:30:00,67.17,67.2,67.14,67.2,15000.0,60.4211,60.4481,60.3941,60.4481,15000.0
2014-04-24 13:35:00,67.18,67.18,66.95,66.95,12000.0,60.4301,60.4301,60.2232,60.2232,12000.0
2014-04-24 13:40:00,66.97,67.11,66.97,67.11,12000.0,60.2412,60.3672,60.2412,60.3672,12000.0
2014-04-24 13:45:00,67.12,67.13,67.0,67.04,13800.0,60.3762,60.3851,60.2682,60.3042,13800.0
2014-04-24 13:50:00,67.02,67.14,67.02,67.14,4500.0,60.2862,60.3941,60.2862,60.3941,4500.0
2014-04-24 13:55:00,67.14,67.15,67.01,67.02,11100.0,60.3941,60.4031,60.2772,60.2862,11100.0
2014-04-24 14:00:00,67.05,67.1,67.04,67.1,8700.0,60.3132,60.3582,60.3042,60.3582,8700.0
2014-04-24 14:05:00,67.14,67.15,67.06,67.06,9000.0,60.3941,60.4031,60.3222,60.3222,9000.0
2014-04-24 14:10:00,67.04,67.12,67.02,67.12,13500.0,60.3042,60.3762,60.2862,60.3762,13500.0
2014-04-24 14:15:00,67.14,67.15,67.06,67.08,16200.0,60.3941,60.4031,60.3222,60.3402,16200.0
2014-04-24 14:20:00,67.1,67.15,67.05,67.12,26400.0,60.3582,60.4031,60.3132,60.3762,26400.0
2014-04-24 14:25:00,67.14,67.15,67.06,67.08,65100.0,60.3941,60.4031,60.3222,60.3402,65100.0
2014-04-24 14:30:00,67.09,67.17,67.04,67.16,60300.0,60.3492,60.4211,60.3042,60.4121,60300.0
2014-04-24 14:35:00,67.17,67.29,67.16,67.28,9600.0,60.4211,60.5291,60.4121,60.5201,9600.0
2014-04-24 14:40:00,67.29,67.31,67.19,67.21,13200.0,60.5291,60.5471,60.4391,60.4571,13200.0
2014-04-24 14:45:00,67.21,67.26,67.21,67.21,8400.0,60.4571,60.5021,60.4571,60.4571,8400.0
2014-04-24 14:50:00,67.22,67.22,67.17,67.2,12600.0,60.4661,60.4661,60.4211,60.4481,12600.0
2014-04-24 14:55:00,67.2,67.2,67.13,67.16,26700.0,60.4481,60.4481,60.3851,60.4121,26700.0
2014-04-24 15:00:00,67.18,67.18,67.12,67.14,46500.0,60.4301,60.4301,60.3762,60.3941,46500.0
2014-04-24 15:05:00,67.16,67.16,67.08,67.08,25800.0,60.4121,60.4121,60.3402,60.3402,25800.0
2014-04-24 15:10:00,67.09,67.12,67.07,67.07,22200.0,60.3492,60.3762,60.3312,60.3312,22200.0
2014-04-24 15:15:00,67.09,67.09,67.04,67.05,22800.0,60.3492,60.3492,60.3042,60.3132,22800.0
2014-04-24 15:20:00,67.06,67.11,67.04,67.11,23700.0,60.3222,60.3672,60.3042,60.3672,23700.0
2014-04-24 15:25:00,67.09,67.09,67.01,67.03,26100.0,60.3492,60.3492,60.2772,60.2952,26100.0
2014-04-24 15:30:00,67.04,67.1,67.03,67.04,19500.0,60.3042,60.3582,60.2952,60.3042,19500.0
2014-04-24 15:35:00,67.01,67.09,67.01,67.06,16200.0,60.2772,60.3492,60.2772,60.3222,16200.0
2014-04-24 15:40:00,67.06,67.12,67.06,67.07,32700.0,60.3222,60.3762,60.3222,60.3312,32700.0
2014-04-24 15:45:00,67.03,67.04,66.97,66.99,47700.0,60.2952,60.3042,60.2412,60.2592,47700.0
2014-04-24 15:50:00,67.0,67.03,66.97,67.02,42000.0,60.2682,60.2952,60.2412,60.2862,42000.0
2014-04-24 15:55:00,67.02,67.03,66.95,67.01,114600.0,60.2862,60.2952,60.2232,60.2772,114600.0
2014-04-25 09:30:00,66.72,66.72,66.45,66.53,15000.0,60.0163,60.0163,59.7735,59.8454,15000.0
2014-04-25 09:35:00,66.6,66.63,66.53,66.54,6600.0,59.9084,59.9354,59.8454,59.8544,6600.0
2014-04-25 09:40:00,66.76,66.8,66.59,66.8,2400.0,60.0523,60.0883,59.8994,60.0883,2400.0
2014-04-25 09:45:00,66.81,66.88,66.72,66.72,10800.0,60.0973,60.1603,60.0163,60.0163,10800.0
2014-04-25 09:50:00,66.72,66.72,66.59,66.62,17100.0,60.0163,60.0163,59.8994,59.9264,17100.0
2014-04-25 09:55:00,66.67,66.67,66.44,66.44,17700.0,59.9714,59.9714,59.7645,59.7645,17700.0
2014-04-25 10:00:00,66.43,66.56,66.33,66.55,11100.0,59.7555,59.8724,59.6655,59.8634,11100.0
2014-04-25 10:05:00,66.54,66.58,66.52,66.53,17100.0,59.8544,59.8904,59.8364,59.8454,17100.0
2014-04-25 10:10:00,66.58,66.73,66.56,66.62,20400.0,59.8904,60.0253,59.8724,59.9264,20400.0
2014-04-25 10:15:00,66.62,66.81,66.62,66.73,12300.0,59.9264,60.0973,59.9264,60.0253,12300.0
2014-04-25 10:20:00,66.73,66.73,66.55,66.69,42000.0,60.0253,60.0253,59.8634,59.9894,42000.0
2014-04-25 10:25:00,66.72,66.77,66.66,66.71,118800.0,60.0163,60.0613,59.9624,60.0073,118800.0
2014-04-25 10:30:00,66.65,66.73,66.61,66.72,52200.0,59.9534,60.0253,59.9174,60.0163,52200.0
2014-04-25 10:35:00,66.73,66.77,66.67,66.75,36600.0,60.0253,60.0613,59.9714,60.0433,36600.0
2014-04-25 10:40:00,66.75,66.79,66.67,66.79,53700.0,60.0433,60.0793,59.9714,60.0793,53700.0
2014-04-25 10:45:00,66.79,66.79,66.72,66.73,17700.0,60.0793,60.0793,60.0163,60.0253,17700.0
2014-04-25 10:50:00,66.71,66.74,66.64,66.67,169800.0,60.0073,60.0343,59.9444,59.9714,169800.0
2014-04-25 10:55:00,66.66,66.67,66.64,66.66,87600.0,59.9624,59.9714,59.9444,59.9624,87600.0
2014-04-25 11:00:00,66.58,66.68,66.58,66.65,12600.0,59.8904,59.9804,59.8904,59.9534,12600.0
2014-04-25 11:05:00,66.67,66.67,66.46,66.49,12900.0,59.9714,59.9714,59.7825,59.8094,12900.0
2014-04-25 11:10:00,66.52,66.55,66.47,66.51,27300.0,59.8364,59.8634,59.7915,59.8274,27300.0
2014-04-25 11:15:00,66.48,66.48,66.43,66.45,7800.0,59.8005,59.8005,59.7555,59.7735,7800.0
2014-04-25 11:20:00,66.45,66.48,66.4,66.48,10500.0,59.7735,59.8005,59.7285,59.8005,10500.0
2014-04-25 11:25:00,66.44,66.48,66.42,66.47,24000.0,59.7645,59.8005,59.7465,59.7915,24000.0
2014-04-25 11:30:00,66.43,66.45,66.37,66.41,23100.0,59.7555,59.7735,59.7015,59.7375,23100.0
2014-04-25 11:35:00,66.39,66.49,66.39,66.49,7500.0,59.7195,59.8094,59.7195,59.8094,7500.0
2014-04-25 11:40:00,66.48,66.5,66.41,66.41,13800.0,59.8005,59.8184,59.7375,59.7375,13800.0
2014-04-25 11:45:00,66.41,66.43,66.37,66.38,7800.0,59.7375,59.7555,59.7015,59.7105,7800.0
2014-04-25 11:50:00,66.42,66.54,66.42,66.5,17100.0,59.7465,59.8544,59.7465,59.8184,17100.0
2014-04-25 11:55:00,66.5,66.52,66.43,66.45,38700.0,59.8184,59.8364,59.7555,59.7735,38700.0
2014-04-25 12:00:00,66.44,66.45,66.4,66.4,33600.0,59.7645,59.7735,59.7285,59.7285,33600.0
2014-04-25 12:05:00,66.48,66.56,66.48,66.56,5100.0,59.8005,59.8724,59.8005,59.8724,5100.0
2014-04-25 12:10:00,66.58,66.65,66.58,66.6,7500.0,59.8904,59.9534,59.8904,59.9084,7500.0
2014-04-25 12:15:00,66.6,66.63,66.58,66.62,15900.0,59.9084,59.9354,59.8904,59.9264,15900.0
2014-04-25 12:20:00,66.62,66.66,66.62,66.66,21900.0,59.9264,59.9624,59.9264,59.9624,21900.0
2014-04-25 12:25:00,66.66,66.7,66.65,66.7,28500.0,59.9624,59.9983,59.9534,59.9983,28500.0
2014-04-25 12:30:00,66.67,66.73,66.66,66.68,47700.0,59.9714,60.0253,59.9624,59.9804,47700.0
2014-04-25 12:35:00,66.69,66.74,66.68,66.74,17400.0,59.9894,60.0343,59.9804,60.0343,17400.0
2014-04-25 12:40:00,66.74,66.85,66.74,66.8,25800.0,60.0343,60.1333,60.0343,60.0883,25800.0
2014-04-25 12:45:00,66.83,66.88,66.83,66.83,6600.0,60.1153,60.1603,60.1153,60.1153,6600.0
2014-04-25 12:50:00,66.8,66.86,66.8,66.84,2100.0,60.0883,60.1423,60.0883,60.1243,2100.0
2014-04-25 12:55:00,66.84,66.86,66.77,66.8,13500.0,60.1243,60.1423,60.0613,60.0883,13500.0
2014-04-25 13:00:00,66.79,66.79,66.62,66.65,4800.0,60.0793,60.0793,59.9264,59.9534,4800.0
2014-04-25 13:05:00,66.65,66.67,66.61,66.66,14700.0,59.9534,59.9714,59.9174,59.9624,14700.0
2014-04-25 13:10:00,66.65,66.68,66.64,66.64,44100.0,59.9534,59.9804,59.9444,59.9444,44100.0
2014-04-25 13:15:00,66.65,66.72,66.65,66.68,7500.0,59.9534,60.0163,59.9534,59.9804,7500.0
2014-04-25 13:20:00,66.68,66.73,66.67,66.73,1800.0,59.9804,60.0253,59.9714,60.0253,1800.0
2014-04-25 13:25:00,66.76,66.81,66.76,66.79,9000.0,60.0523,60.0973,60.0523,60.0793,9000.0
2014-04-25 13:30:00,66.76,66.78,66.66,66.68,8700.0,60.0523,60.0703,59.9624,59.9804,8700.0
2014-04-25 13:35:00,66.65,66.74,66.64,66.73,7800.0,59.9534,60.0343,59.9444,60.0253,7800.0
2014-04-25 13:40:00,66.75,66.78,66.73,66.77,9000.0,60.0433,60.0703,60.0253,60.0613,9000.0
2014-04-25 13:45:00,66.79,66.81,66.69,66.69,16800.0,60.0793,60.0973,59.9894,59.9894,16800.0
2014-04-25 13:50:00,66.67,66.74,66.65,66.65,7800.0,59.9714,60.0343,59.9534,59.9534,7800.0
2014-04-25 13:55:00,66.68,66.76,66.68,66.7,6600.0,59.9804,60.0523,59.9804,59.9983,6600.0
2014-04-25 14:00:00,66.66,66.72,66.62,66.62,7200.0,59.9624,60.0163,59.9264,59.9264,7200.0
2014-04-25 14:05:00,66.64,66.68,66.64,66.68,7800.0,59.9444,59.9804,59.9444,59.9804,7800.0
2014-04-25 14:10:00,66.65,66.68,66.62,66.64,7200.0,59.9534,59.9804,59.9264,59.9444,7200.0
2014-04-25 14:15:00,66.65,66.68,66.64,66.68,17400.0,59.9534,59.9804,59.9444,59.9804,17400.0
2014-04-25 14:20:00,66.7,66.71,66.67,66.71,9300.0,59.9983,60.0073,59.9714,60.0073,9300.0
2014-04-25 14:25:00,66.71,66.73,66.67,66.69,12000.0,60.0073,60.0253,59.9714,59.9894,12000.0
2014-04-25 14:30:00,66.69,66.73,66.64,66.71,27900.0,59.9894,60.0253,59.9444,60.0073,27900.0
2014-04-25 14:35:00,66.74,66.81,66.74,66.79,6900.0,60.0343,60.0973,60.0343,60.0793,6900.0
2014-04-25 14:40:00,66.8,66.8,66.72,66.75,15900.0,60.0883,60.0883,60.0163,60.0433,15900.0
2014-04-25 14:45:00,66.77,66.8,66.76,66.78,8400.0,60.0613,60.0883,60.0523,60.0703,8400.0
2014-04-25 14:50:00,66.79,66.84,66.75,66.75,18600.0,60.0793,60.1243,60.0433,60.0433,18600.0
2014-04-25 14:55:00,66.75,66.78,66.74,66.75,33000.0,60.0433,60.0703,60.0343,60.0433,33000.0
2014-04-25 15:00:00,66.74,66.84,66.74,66.84,29400.0,60.0343,60.1243,60.0343,60.1243,29400.0
2014-04-25 15:05:00,66.82,66.84,66.78,66.79,10500.0,60.1063,60.1243,60.0703,60.0793,10500.0
2014-04-25 15:10:00,66.8,66.83,66.77,66.83,22200.0,60.0883,60.1153,60.0613,60.1153,22200.0
2014-04-25 15:15:00,66.83,66.87,66.8,66.83,31200.0,60.1153,60.1513,60.0883,60.1153,31200.0
2014-04-25 15:20:00,66.83,66.87,66.8,66.85,29100.0,60.1153,60.1513,60.0883,60.1333,29100.0
2014-04-25 15:25:00,66.85,66.93,66.85,66.93,19800.0,60.1333,60.2052,60.1333,60.2052,19800.0
2014-04-25 15:30:00,66.94,66.96,66.92,66.94,33600.0,60.2142,60.2322,60.1962,60.2142,33600.0
2014-04-25 15:35:00,66.94,66.96,66.88,66.89,31200.0,60.2142,60.2322,60.1603,60.1693,31200.0
2014-04-25 15:40:00,66.9,66.97,66.9,66.96,29100.0,60.1783,60.2412,60.1783,60.2322,29100.0
2014-04-25 15:45:00,66.96,67.0,66.94,66.94,55200.0,60.2322,60.2682,60.2142,60.2142,55200.0
2014-04-25 15:50:00,66.96,67.0,66.95,66.98,164100.0,60.2322,60.2682,60.2232,60.2502,164100.0
2014-04-25 15:55:00,66.98,66.98,66.87,66.93,141600.0,60.2502,60.2502,60.1513,60.2052,141600.0
2014-04-28 09:30:00,67.3,67.33,66.95,67.33,33900.0,60.5381,60.5651,60.2232,60.5651,33900.0
2014-04-28 09:35:00,67.27,67.27,66.92,67.03,17400.0,60.5111,60.5111,60.1962,60.2952,17400.0
2014-04-28 09:40:00,67.02,67.02,66.71,66.87,13200.0,60.2862,60.2862,60.0073,60.1513,13200.0
2014-04-28 09:45:00,66.87,66.87,66.62,66.7,29100.0,60.1513,60.1513,59.9264,59.9983,29100.0
2014-04-28 09:50:00,66.71,66.75,66.67,66.75,14700.0,60.0073,60.0433,59.9714,60.0433,14700.0
2014-04-28 09:55:00,66.75,66.94,66.74,66.94,21900.0,60.0433,60.2142,60.0343,60.2142,21900.0
2014-04-28 10:00:00,66.94,67.14,66.9,66.91,18000.0,60.2142,60.3941,60.1783,60.1873,18000.0
2014-04-28 10:05:00,66.93,66.96,66.75,66.8,73200.0,60.2052,60.2322,60.0433,60.0883,73200.0
2014-04-28 10:10:00,66.83,66.86,66.73,66.85,34200.0,60.1153,60.1423,60.0253,60.1333,34200.0
2014-04-28 10:15:00,66.86,67.0,66.85,66.88,16800.0,60.1423,60.2682,60.1333,60.1603,16800.0
2014-04-28 10:20:00,66.96,66.97,66.86,66.86,23100.0,60.2322,60.2412,60.1423,60.1423,23100.0
2014-04-28 10:25:00,66.87,66.91,66.74,66.78,17100.0,60.1513,60.1873,60.0343,60.0703,17100.0
2014-04-28 10:30:00,66.79,66.93,66.79,66.89,24900.0,60.0793,60.2052,60.0793,60.1693,24900.0
2014-04-28 10:35:00,66.89,66.92,66.75,66.78,15600.0,60.1693,60.1962,60.0433,60.0703,15600.0
2014-04-28 10:40:00,66.79,66.79,66.66,66.67,54300.0,60.0793,60.0793,59.9624,59.9714,54300.0
2014-04-28 10:45:00,66.68,66.75,66.6,66.66,45300.0,59.9804,60.0433,59.9084,59.9624,45300.0
2014-04-28 10:50:00,66.66,66.67,66.51,66.53,17100.0,59.9624,59.9714,59.8274,59.8454,17100.0
2014-04-28 10:55:00,66.59,66.6,66.55,66.56,13200.0,59.8994,59.9084,59.8634,59.8724,13200.0
2014-04-28 11:00:00,66.56,66.68,66.56,66.66,12900.0,59.8724,59.9804,59.8724,59.9624,12900.0
2014-04-28 11:05:00,66.64,66.7,66.62,66.62,16200.0,59.9444,59.9983,59.9264,59.9264,16200.0
2014-04-28 11:10:00,66.67,66.68,66.43,66.43,16500.0,59.9714,59.9804,59.7555,59.7555,16500.0
2014-04-28 11:15:00,66.45,66.55,66.45,66.55,11100.0,59.7735,59.8634,59.7735,59.8634,11100.0
2014-04-28 11:20:00,66.56,66.6,66.41,66.42,19200.0,59.8724,59.9084,59.7375,59.7465,19200.0
2014-04-28 11:25:00,66.4,66.44,66.27,66.32,21300.0,59.7285,59.7645,59.6116,59.6565,21300.0
2014-04-28 11:30:00,66.3,66.39,66.29,66.29,16200.0,59.6385,59.7195,59.6295,59.6295,16200.0
2014-04-28 11:35:00,66.32,66.41,66.3,66.32,14400.0,59.6565,59.7375,59.6385,59.6565,14400.0
2014-04-28 11:40:00,66.27,66.28,66.17,66.17,13800.0,59.6116,59.6205,59.5216,59.5216,13800.0
2014-04-28 11:45:00,66.22,66.23,66.12,66.15,21900.0,59.5666,59.5756,59.4766,59.5036,21900.0
2014-04-28 11:50:00,66.21,66.24,66.04,66.11,20700.0,59.5576,59.5846,59.4047,59.4676,20700.0
2014-04-28 11:55:00,66.14,66.14,65.97,66.01,22500.0,59.4946,59.4946,59.3417,59.3777,22500.0
2014-04-28 12:00:00,65.97,66.02,65.92,65.95,24600.0,59.3417,59.3867,59.2967,59.3237,24600.0
2014-04-28 12:05:00,65.95,65.97,65.83,65.85,19500.0,59.3237,59.3417,59.2158,59.2338,19500.0
2014-04-28 12:10:00,65.87,66.03,65.87,66.0,59400.0,59.2517,59.3957,59.2517,59.3687,59400.0
2014-04-28 12:15:00,66.0,66.1,66.0,66.04,42300.0,59.3687,59.4586,59.3687,59.4047,42300.0
2014-04-28 12:20:00,66.01,66.04,65.9,65.91,27300.0,59.3777,59.4047,59.2787,59.2877,27300.0
2014-04-28 12:25:00,65.89,65.94,65.85,65.85,16800.0,59.2697,59.3147,59.2338,59.2338,16800.0
2014-04-28 12:30:00,65.85,65.91,65.84,65.85,21900.0,59.2338,59.2877,59.2248,59.2338,21900.0
2014-04-28 12:35:00,65.85,65.86,65.78,65.82,9000.0,59.2338,59.2427,59.1708,59.2068,9000.0
2014-04-28 12:40:00,65.82,65.88,65.81,65.86,7500.0,59.2068,59.2607,59.1978,59.2427,7500.0
2014-04-28 12:45:00,65.88,65.88,65.81,65.82,13800.0,59.2607,59.2607,59.1978,59.2068,13800.0
2014-04-28 12:50:00,65.82,65.83,65.76,65.8,10500.0,59.2068,59.2158,59.1528,59.1888,10500.0
2014-04-28 12:55:00,65.8,65.8,65.69,65.71,9900.0,59.1888,59.1888,59.0898,59.1078,9900.0
2014-04-28 13:00:00,65.71,65.71,65.54,65.6,27900.0,59.1078,59.1078,58.9549,59.0089,27900.0
2014-04-28 13:05:00,65.63,65.63,65.41,65.45,23700.0,59.0359,59.0359,58.838,58.8739,23700.0
2014-04-28 13:10:00,65.45,65.54,65.4,65.4,33000.0,58.8739,58.9549,58.829,58.829,33000.0
2014-04-28 13:15:00,65.43,65.46,65.37,65.37,11700.0,58.856,58.8829,58.802,58.802,11700.0
2014-04-28 13:20:00,65.37,65.39,65.23,65.29,25200.0,58.802,58.82,58.676,58.73,25200.0
2014-04-28 13:25:00,65.28,65.34,65.22,65.31,12000.0,58.721,58.775,58.6671,58.748,12000.0
2014-04-28 13:30:00,65.32,65.35,65.2,65.31,40200.0,58.757,58.784,58.6491,58.748,40200.0
2014-04-28 13:35:00,65.29,65.42,65.29,65.4,27600.0,58.73,58.847,58.73,58.829,27600.0
2014-04-28 13:40:00,65.4,65.42,65.29,65.36,17400.0,58.829,58.847,58.73,58.793,17400.0
2014-04-28 13:45:00,65.37,65.4,65.32,65.34,21900.0,58.802,58.829,58.757,58.775,21900.0
2014-04-28 13:50:00,65.36,65.45,65.36,65.37,17700.0,58.793,58.8739,58.793,58.802,17700.0
2014-04-28 13:55:00,65.37,65.4,65.3,65.36,17400.0,58.802,58.829,58.739,58.793,17400.0
2014-04-28 14:00:00,65.34,65.38,65.26,65.38,8700.0,58.775,58.811,58.703,58.811,8700.0
2014-04-28 14:05:00,65.37,65.46,65.3,65.45,18000.0,58.802,58.8829,58.739,58.8739,18000.0
2014-04-28 14:10:00,65.51,65.64,65.51,65.64,8400.0,58.9279,59.0449,58.9279,59.0449,8400.0
2014-04-28 14:15:00,65.65,65.74,65.65,65.74,12300.0,59.0538,59.1348,59.0538,59.1348,12300.0
2014-04-28 14:20:00,65.72,65.82,65.72,65.82,6900.0,59.1168,59.2068,59.1168,59.2068,6900.0
2014-04-28 14:25:00,65.81,65.83,65.64,65.68,27300.0,59.1978,59.2158,59.0449,59.0808,27300.0
2014-04-28 14:30:00,65.68,65.71,65.57,65.6,98400.0,59.0808,59.1078,58.9819,59.0089,98400.0
2014-04-28 14:35:00,65.59,65.64,65.54,65.54,55500.0,58.9999,59.0449,58.9549,58.9549,55500.0
2014-04-28 14:40:00,65.52,65.58,65.48,65.58,37500.0,58.9369,58.9909,58.9009,58.9909,37500.0
2014-04-28 14:45:00,65.59,65.72,65.57,65.71,12600.0,58.9999,59.1168,58.9819,59.1078,12600.0
2014-04-28 14:50:00,65.76,65.81,65.71,65.76,24300.0,59.1528,59.1978,59.1078,59.1528,24300.0
2014-04-28 14:55:00,65.77,65.77,65.67,65.67,13200.0,59.1618,59.1618,59.0718,59.0718,13200.0
2014-04-28 15:00:00,65.67,65.75,65.66,65.7,36300.0,59.0718,59.1438,59.0628,59.0988,36300.0
2014-04-28 15:05:00,65.71,65.87,65.7,65.85,24900.0,59.1078,59.2517,59.0988,59.2338,24900.0
2014-04-28 15:10:00,65.85,66.03,65.84,66.03,12900.0,59.2338,59.3957,59.2248,59.3957,12900.0
2014-04-28 15:15:00,66.05,66.16,66.01,66.16,29700.0,59.4137,59.5126,59.3777,59.5126,29700.0
2014-04-28 15:20:00,66.16,66.22,66.11,66.17,25200.0,59.5126,59.5666,59.4676,59.5216,25200.0
2014-04-28 15:25:00,66.14,66.26,66.14,66.21,17100.0,59.4946,59.6026,59.4946,59.5576,17100.0
2014-04-28 15:30:00,66.21,66.29,66.21,66.24,24600.0,59.5576,59.6295,59.5576,59.5846,24600.0
2014-04-28 15:35:00,66.26,66.34,66.22,66.3,28800.0,59.6026,59.6745,59.5666,59.6385,28800.0
2014-04-28 15:40:00,66.26,66.38,66.26,66.38,42900.0,59.6026,59.7105,59.6026,59.7105,42900.0
2014-04-28 15:45:00,66.36,66.42,66.33,66.38,127200.0,59.6925,59.7465,59.6655,59.7105,127200.0
2014-04-28 15:50:00,66.36,66.38,66.22,66.22,42900.0,59.6925,59.7105,59.5666,59.5666,42900.0
2014-04-28 15:55:00,66.22,66.25,66.14,66.24,104100.0,59.5666,59.5936,59.4946,59.5846,104100.0
2014-04-29 09:30:00,66.4,66.61,66.4,66.53,24900.0,59.7285,59.9174,59.7285,59.8454,24900.0
2014-04-29 09:35:00,66.47,66.47,66.2,66.36,15600.0,59.7915,59.7915,59.5486,59.6925,15600.0
2014-04-29 09:40:00,66.45,66.45,66.23,66.23,7200.0,59.7735,59.7735,59.5756,59.5756,7200.0
2014-04-29 09:45:00,66.24,66.51,66.24,66.33,33600.0,59.5846,59.8274,59.5846,59.6655,33600.0
2014-04-29 09:50:00,66.36,66.6,66.35,66.5,34200.0,59.6925,59.9084,59.6835,59.8184,34200.0
2014-04-29 09:55:00,66.67,66.67,66.47,66.56,6000.0,59.9714,59.9714,59.7915,59.8724,6000.0
2014-04-29 10:00:00,66.54,66.6,66.38,66.51,10800.0,59.8544,59.9084,59.7105,59.8274,10800.0
2014-04-29 10:05:00,66.47,66.51,66.34,66.34,9600.0,59.7915,59.8274,59.6745,59.6745,9600.0
2014-04-29 10:10:00,66.31,66.34,66.28,66.28,6600.0,59.6475,59.6745,59.6205,59.6205,6600.0
2014-04-29 10:15:00,66.28,66.33,66.17,66.25,13200.0,59.6205,59.6655,59.5216,59.5936,13200.0
2014-04-29 10:20:00,66.24,66.24,65.98,65.99,54300.0,59.5846,59.5846,59.3507,59.3597,54300.0
2014-04-29 10:25:00,66.02,66.03,65.79,65.82,21600.0,59.3867,59.3957,59.1798,59.2068,21600.0
2014-04-29 10:30:00,65.82,66.05,65.82,65.95,12300.0,59.2068,59.4137,59.2068,59.3237,12300.0
2014-04-29 10:35:00,66.0,66.25,65.98,66.06,41400.0,59.3687,59.5936,59.3507,59.4227,41400.0
2014-04-29 10:40:00,66.01,66.25,66.01,66.24,9000.0,59.3777,59.5936,59.3777,59.5846,9000.0
2014-04-29 10:45:00,66.27,66.33,66.25,66.28,11400.0,59.6116,59.6655,59.5936,59.6205,11400.0
2014-04-29 10:50:00,66.28,66.34,66.23,66.34,10500.0,59.6205,59.6745,59.5756,59.6745,10500.0
2014-04-29 10:55:00,66.32,66.34,66.29,66.3,5700.0,59.6565,59.6745,59.6295,59.6385,5700.0
2014-04-29 11:00:00,66.31,66.39,66.29,66.36,8100.0,59.6475,59.7195,59.6295,59.6925,8100.0
2014-04-29 11:05:00,66.36,66.39,66.3,66.39,9000.0,59.6925,59.7195,59.6385,59.7195,9000.0
2014-04-29 11:10:00,66.39,66.39,66.26,66.26,9300.0,59.7195,59.7195,59.6026,59.6026,9300.0
2014-04-29 11:15:00,66.26,66.34,66.24,66.33,11400.0,59.6026,59.6745,59.5846,59.6655,11400.0
2014-04-29 11:20:00,66.36,66.43,66.33,66.42,10800.0,59.6925,59.7555,59.6655,59.7465,10800.0
2014-04-29 11:25:00,66.44,66.44,66.36,66.41,9300.0,59.7645,59.7645,59.6925,59.7375,9300.0
2014-04-29 11:30:00,66.43,66.46,66.4,66.45,11400.0,59.7555,59.7825,59.7285,59.7735,11400.0
2014-04-29 11:35:00,66.45,66.45,66.39,66.39,6600.0,59.7735,59.7735,59.7195,59.7195,6600.0
2014-04-29 11:40:00,66.39,66.41,66.34,66.39,3900.0,59.7195,59.7375,59.6745,59.7195,3900.0
2014-04-29 11:45:00,66.39,66.4,66.32,66.39,9300.0,59.7195,59.7285,59.6565,59.7195,9300.0
2014-04-29 11:50:00,66.39,66.39,66.28,66.32,30600.0,59.7195,59.7195,59.6205,59.6565,30600.0
2014-04-29 11:55:00,66.37,66.43,66.32,66.32,7800.0,59.7015,59.7555,59.6565,59.6565,7800.0
2014-04-29 12:00:00,66.33,66.37,66.3,66.33,11100.0,59.6655,59.7015,59.6385,59.6655,11100.0
2014-04-29 12:05:00,66.33,66.39,66.33,66.38,7800.0,59.6655,59.7195,59.6655,59.7105,7800.0
2014-04-29 12:10:00,66.38,66.4,66.35,66.4,3900.0,59.7105,59.7285,59.6835,59.7285,3900.0
2014-04-29 12:15:00,66.35,66.44,66.32,66.43,15900.0,59.6835,59.7645,59.6565,59.7555,15900.0
2014-04-29 12:20:00,66.43,66.45,66.42,66.42,4200.0,59.7555,59.7735,59.7465,59.7465,4200.0
2014-04-29 12:25:00,66.35,66.41,66.35,66.38,8700.0,59.6835,59.7375,59.6835,59.7105,8700.0
2014-04-29 12:30:00,66.4,66.44,66.38,66.41,6600.0,59.7285,59.7645,59.7105,59.7375,6600.0
2014-04-29 12:35:00,66.45,66.47,66.36,66.37,4500.0,59.7735,59.7915,59.6925,59.7015,4500.0
2014-04-29 12:40:00,66.35,66.43,66.35,66.42,6900.0,59.6835,59.7555,59.6835,59.7465,6900.0
2014-04-29 12:45:00,66.42,66.42,66.34,66.4,3900.0,59.7465,59.7465,59.6745,59.7285,3900.0
2014-04-29 12:50:00,66.41,66.43,66.34,66.35,4500.0,59.7375,59.7555,59.6745,59.6835,4500.0
2014-04-29 12:55:00,66.37,66.41,66.37,66.4,6600.0,59.7015,59.7375,59.7015,59.7285,6600.0
2014-04-29 13:00:00,66.36,66.38,66.34,66.37,5400.0,59.6925,59.7105,59.6745,59.7015,5400.0
2014-04-29 13:05:00,66.36,66.38,66.27,66.27,21000.0,59.6925,59.7105,59.6116,59.6116,21000.0
2014-04-29 13:10:00,66.29,66.35,66.28,66.31,23100.0,59.6295,59.6835,59.6205,59.6475,23100.0
2014-04-29 13:15:00,66.32,66.32,66.29,66.29,16800.0,59.6565,59.6565,59.6295,59.6295,16800.0
2014-04-29 13:20:00,66.28,66.33,66.26,66.26,21600.0,59.6205,59.6655,59.6026,59.6026,21600.0
2014-04-29 13:25:00,66.26,66.3,66.2,66.3,18900.0,59.6026,59.6385,59.5486,59.6385,18900.0
2014-04-29 13:30:00,66.29,66.31,66.2,66.26,32700.0,59.6295,59.6475,59.5486,59.6026,32700.0
2014-04-29 13:35:00,66.26,66.33,66.25,66.28,29100.0,59.6026,59.6655,59.5936,59.6205,29100.0
2014-04-29 13:40:00,66.3,66.34,66.26,66.26,19800.0,59.6385,59.6745,59.6026,59.6026,19800.0
2014-04-29 13:45:00,66.24,66.3,66.23,66.3,7800.0,59.5846,59.6385,59.5756,59.6385,7800.0
2014-04-29 13:50:00,66.32,66.37,66.32,66.33,6000.0,59.6565,59.7015,59.6565,59.6655,6000.0
2014-04-29 13:55:00,66.33,66.39,66.29,66.39,4800.0,59.6655,59.7195,59.6295,59.7195,4800.0
2014-04-29 14:00:00,66.39,66.43,66.36,66.39,8400.0,59.7195,59.7555,59.6925,59.7195,8400.0
2014-04-29 14:05:00,66.39,66.42,66.38,66.41,4200.0,59.7195,59.7465,59.7105,59.7375,4200.0
2014-04-29 14:10:00,66.45,66.45,66.42,66.42,5700.0,59.7735,59.7735,59.7465,59.7465,5700.0
2014-04-29 14:15:00,66.38,66.4,66.37,66.39,7200.0,59.7105,59.7285,59.7015,59.7195,7200.0
2014-04-29 14:20:00,66.35,66.44,66.35,66.43,6300.0,59.6835,59.7645,59.6835,59.7555,6300.0
2014-04-29 14:25:00,66.43,66.44,66.39,66.41,13200.0,59.7555,59.7645,59.7195,59.7375,13200.0
2014-04-29 14:30:00,66.38,66.46,66.38,66.46,7500.0,59.7105,59.7825,59.7105,59.7825,7500.0
2014-04-29 14:35:00,66.48,66.53,66.46,66.53,23400.0,59.8005,59.8454,59.7825,59.8454,23400.0
2014-04-29 14:40:00,66.51,66.59,66.49,66.59,17100.0,59.8274,59.8994,59.8094,59.8994,17100.0
2014-04-29 14:45:00,66.59,66.63,66.58,66.63,11700.0,59.8994,59.9354,59.8904,59.9354,11700.0
2014-04-29 14:50:00,66.63,66.65,66.61,66.65,15300.0,59.9354,59.9534,59.9174,59.9534,15300.0
2014-04-29 14:55:00,66.65,66.65,66.58,66.59,13500.0,59.9534,59.9534,59.8904,59.8994,13500.0
2014-04-29 15:00:00,66.59,66.61,66.57,66.58,12300.0,59.8994,59.9174,59.8814,59.8904,12300.0
2014-04-29 15:05:00,66.57,66.62,66.56,66.57,15300.0,59.8814,59.9264,59.8724,59.8814,15300.0
2014-04-29 15:10:00,66.59,66.59,66.53,66.56,15900.0,59.8994,59.8994,59.8454,59.8724,15900.0
2014-04-29 15:15:00,66.55,66.57,66.53,66.55,35700.0,59.8634,59.8814,59.8454,59.8634,35700.0
2014-04-29 15:20:00,66.54,66.61,66.54,66.56,22800.0,59.8544,59.9174,59.8544,59.8724,22800.0
2014-04-29 15:25:00,66.56,66.58,66.56,66.58,14100.0,59.8724,59.8904,59.8724,59.8904,14100.0
2014-04-29 15:30:00,66.59,66.59,66.57,66.58,27300.0,59.8994,59.8994,59.8814,59.8904,27300.0
2014-04-29 15:35:00,66.58,66.63,66.57,66.61,38700.0,59.8904,59.9354,59.8814,59.9174,38700.0
2014-04-29 15:40:00,66.61,66.61,66.58,66.58,27300.0,59.9174,59.9174,59.8904,59.8904,27300.0
2014-04-29 15:45:00,66.58,66.66,66.58,66.65,54300.0,59.8904,59.9624,59.8904,59.9534,54300.0
2014-04-29 15:50:00,66.65,66.66,66.61,66.65,68400.0,59.9534,59.9624,59.9174,59.9534,68400.0
2014-04-29 15:55:00,66.64,66.64,66.58,66.6,109800.0,59.9444,59.9444,59.8904,59.9084,109800.0
2014-04-30 09:30:00,66.51,66.67,66.41,66.61,15300.0,59.8274,59.9714,59.7375,59.9174,15300.0
2014-04-30 09:35:00,66.67,66.82,66.58,66.81,7500.0,59.9714,60.1063,59.8904,60.0973,7500.0
2014-04-30 09:40:00,66.81,66.81,66.55,66.58,22500.0,60.0973,60.0973,59.8634,59.8904,22500.0
2014-04-30 09:45:00,66.53,66.72,66.53,66.66,17700.0,59.8454,60.0163,59.8454,59.9624,17700.0
2014-04-30 09:50:00,66.71,66.77,66.54,66.54,16200.0,60.0073,60.0613,59.8544,59.8544,16200.0
2014-04-30 09:55:00,66.52,66.62,66.48,66.59,12900.0,59.8364,59.9264,59.8005,59.8994,12900.0
2014-04-30 10:00:00,66.63,66.65,66.41,66.42,19800.0,59.9354,59.9534,59.7375,59.7465,19800.0
2014-04-30 10:05:00,66.4,66.57,66.4,66.51,27900.0,59.7285,59.8814,59.7285,59.8274,27900.0
2014-04-30 10:10:00,66.56,66.79,66.56,66.79,4500.0,59.8724,60.0793,59.8724,60.0793,4500.0
2014-04-30 10:15:00,66.74,66.78,66.61,66.72,16800.0,60.0343,60.0703,59.9174,60.0163,16800.0
2014-04-30 10:20:00,66.67,66.74,66.56,66.56,23400.0,59.9714,60.0343,59.8724,59.8724,23400.0
2014-04-30 10:25:00,66.62,66.7,66.61,66.69,9900.0,59.9264,59.9983,59.9174,59.9894,9900.0
2014-04-30 10:30:00,66.63,66.67,66.51,66.51,24900.0,59.9354,59.9714,59.8274,59.8274,24900.0
2014-04-30 10:35:00,66.55,66.63,66.51,66.59,10800.0,59.8634,59.9354,59.8274,59.8994,10800.0
2014-04-30 10:40:00,66.59,66.67,66.59,66.63,8100.0,59.8994,59.9714,59.8994,59.9354,8100.0
2014-04-30 10:45:00,66.63,66.68,66.6,66.67,10500.0,59.9354,59.9804,59.9084,59.9714,10500.0
2014-04-30 10:50:00,66.64,66.73,66.63,66.63,17100.0,59.9444,60.0253,59.9354,59.9354,17100.0
2014-04-30 10:55:00,66.64,66.65,66.6,66.64,13500.0,59.9444,59.9534,59.9084,59.9444,13500.0
2014-04-30 11:00:00,66.63,66.65,66.56,66.59,30000.0,59.9354,59.9534,59.8724,59.8994,30000.0
2014-04-30 11:05:00,66.61,66.65,66.53,66.53,8400.0,59.9174,59.9534,59.8454,59.8454,8400.0
2014-04-30 11:10:00,66.57,66.59,66.53,66.57,22200.0,59.8814,59.8994,59.8454,59.8814,22200.0
2014-04-30 11:15:00,66.55,66.62,66.54,66.57,10200.0,59.8634,59.9264,59.8544,59.8814,10200.0
2014-04-30 11:20:00,66.53,66.63,66.52,66.61,8400.0,59.8454,59.9354,59.8364,59.9174,8400.0
2014-04-30 11:25:00,66.63,66.64,66.57,66.61,9900.0,59.9354,59.9444,59.8814,59.9174,9900.0
2014-04-30 11:30:00,66.62,66.66,66.62,66.63,16200.0,59.9264,59.9624,59.9264,59.9354,16200.0
2014-04-30 11:35:00,66.63,66.64,66.57,66.64,10500.0,59.9354,59.9444,59.8814,59.9444,10500.0
2014-04-30 11:40:00,66.64,66.65,66.59,66.63,17400.0,59.9444,59.9534,59.8994,59.9354,17400.0
2014-04-30 11:45:00,66.62,66.66,66.58,66.59,34500.0,59.9264,59.9624,59.8904,59.8994,34500.0
2014-04-30 11:50:00,66.59,66.66,66.58,66.58,16800.0,59.8994,59.9624,59.8904,59.8904,16800.0
2014-04-30 11:55:00,66.59,66.61,66.52,66.56,8400.0,59.8994,59.9174,59.8364,59.8724,8400.0
2014-04-30 12:00:00,66.57,66.59,66.53,66.58,8700.0,59.8814,59.8994,59.8454,59.8904,8700.0
2014-04-30 12:05:00,66.58,66.63,66.57,66.59,13800.0,59.8904,59.9354,59.8814,59.8994,13800.0
2014-04-30 12:10:00,66.64,66.65,66.58,66.61,14700.0,59.9444,59.9534,59.8904,59.9174,14700.0
2014-04-30 12:15:00,66.63,66.65,66.56,66.63,11400.0,59.9354,59.9534,59.8724,59.9354,11400.0
2014-04-30 12:20:00,66.61,66.63,66.55,66.63,6600.0,59.9174,59.9354,59.8634,59.9354,6600.0
2014-04-30 12:25:00,66.67,66.67,66.59,66.61,7800.0,59.9714,59.9714,59.8994,59.9174,7800.0
2014-04-30 12:30:00,66.61,66.63,66.58,66.6,5400.0,59.9174,59.9354,59.8904,59.9084,5400.0
2014-04-30 12:35:00,66.66,66.66,66.59,66.61,13800.0,59.9624,59.9624,59.8994,59.9174,13800.0
2014-04-30 12:40:00,66.64,66.64,66.6,66.6,5700.0,59.9444,59.9444,59.9084,59.9084,5700.0
2014-04-30 12:45:00,66.61,66.65,66.6,66.64,7800.0,59.9174,59.9534,59.9084,59.9444,7800.0
2014-04-30 12:50:00,66.64,66.66,66.62,66.62,22500.0,59.9444,59.9624,59.9264,59.9264,22500.0
2014-04-30 12:55:00,66.64,66.69,66.62,66.63,11700.0,59.9444,59.9894,59.9264,59.9354,11700.0
2014-04-30 13:00:00,66.62,66.71,66.62,66.68,5400.0,59.9264,60.0073,59.9264,59.9804,5400.0
2014-04-30 13:05:00,66.73,66.73,66.64,66.66,9000.0,60.0253,60.0253,59.9444,59.9624,9000.0
2014-04-30 13:10:00,66.68,66.7,66.65,66.65,6900.0,59.9804,59.9983,59.9534,59.9534,6900.0
2014-04-30 13:15:00,66.66,66.69,66.56,66.56,109200.0,59.9624,59.9894,59.8724,59.8724,109200.0
2014-04-30 13:20:00,66.57,66.61,66.54,66.57,11700.0,59.8814,59.9174,59.8544,59.8814,11700.0
2014-04-30 13:25:00,66.57,66.61,66.55,66.57,10200.0,59.8814,59.9174,59.8634,59.8814,10200.0
2014-04-30 13:30:00,66.57,66.64,66.53,66.64,13500.0,59.8814,59.9444,59.8454,59.9444,13500.0
2014-04-30 13:35:00,66.64,66.64,66.61,66.61,9000.0,59.9444,59.9444,59.9174,59.9174,9000.0
2014-04-30 13:40:00,66.61,66.62,66.53,66.59,12900.0,59.9174,59.9264,59.8454,59.8994,12900.0
2014-04-30 13:45:00,66.61,66.61,66.53,66.53,16200.0,59.9174,59.9174,59.8454,59.8454,16200.0
2014-04-30 13:50:00,66.54,66.57,66.52,66.54,15300.0,59.8544,59.8814,59.8364,59.8544,15300.0
2014-04-30 13:55:00,66.55,66.59,66.47,66.51,7200.0,59.8634,59.8994,59.7915,59.8274,7200.0
2014-04-30 14:00:00,66.48,66.7,66.45,66.63,17400.0,59.8005,59.9983,59.7735,59.9354,17400.0
2014-04-30 14:05:00,66.61,66.61,66.46,66.61,9600.0,59.9174,59.9174,59.7825,59.9174,9600.0
2014-04-30 14:10:00,66.58,66.59,66.45,66.48,11700.0,59.8904,59.8994,59.7735,59.8005,11700.0
2014-04-30 14:15:00,66.51,66.63,66.46,66.59,7200.0,59.8274,59.9354,59.7825,59.8994,7200.0
2014-04-30 14:20:00,66.59,66.63,66.59,66.63,6000.0,59.8994,59.9354,59.8994,59.9354,6000.0
2014-04-30 14:25:00,66.63,66.68,66.59,66.61,15900.0,59.9354,59.9804,59.8994,59.9174,15900.0
2014-04-30 14:30:00,66.64,66.69,66.57,66.62,18300.0,59.9444,59.9894,59.8814,59.9264,18300.0
2014-04-30 14:35:00,66.64,66.64,66.53,66.53,9000.0,59.9444,59.9444,59.8454,59.8454,9000.0
2014-04-30 14:40:00,66.53,66.6,66.53,66.59,3000.0,59.8454,59.9084,59.8454,59.8994,3000.0
2014-04-30 14:45:00,66.67,66.7,66.65,66.68,10500.0,59.9714,59.9983,59.9534,59.9804,10500.0
2014-04-30 14:50:00,66.68,66.68,66.62,66.67,17100.0,59.9804,59.9804,59.9264,59.9714,17100.0
2014-04-30 14:55:00,66.66,66.66,66.58,66.58,9000.0,59.9624,59.9624,59.8904,59.8904,9000.0
2014-04-30 15:00:00,66.59,66.66,66.49,66.57,18600.0,59.8994,59.9624,59.8094,59.8814,18600.0
2014-04-30 15:05:00,66.57,66.57,66.47,66.47,8700.0,59.8814,59.8814,59.7915,59.7915,8700.0
2014-04-30 15:10:00,66.47,66.56,66.47,66.54,9600.0,59.7915,59.8724,59.7915,59.8544,9600.0
2014-04-30 15:15:00,66.53,66.55,66.45,66.52,8400.0,59.8454,59.8634,59.7735,59.8364,8400.0
2014-04-30 15:20:00,66.54,66.54,66.45,66.47,5400.0,59.8544,59.8544,59.7735,59.7915,5400.0
2014-04-30 15:25:00,66.46,66.51,66.46,66.49,18900.0,59.7825,59.8274,59.7825,59.8094,18900.0
2014-04-30 15:30:00,66.51,66.59,66.47,66.54,28500.0,59.8274,59.8994,59.7915,59.8544,28500.0
2014-04-30 15:35:00,66.54,66.54,66.49,66.53,51600.0,59.8544,59.8544,59.8094,59.8454,51600.0
2014-04-30 15:40:00,66.52,66.63,66.51,66.62,36600.0,59.8364,59.9354,59.8274,59.9264,36600.0
2014-04-30 15:45:00,66.63,66.65,66.43,66.51,84900.0,59.9354,59.9534,59.7555,59.8274,84900.0
2014-04-30 15:50:00,66.52,66.6,66.51,66.58,81300.0,59.8364,59.9084,59.8274,59.8904,81300.0
2014-04-30 15:55:00,66.57,66.65,66.57,66.61,136500.0,59.8814,59.9534,59.8814,59.9174,136500.0
2014-05-01 09:30:00,66.5,66.8,66.21,66.65,40500.0,59.8184,60.0883,59.5576,59.9534,40500.0
2014-05-01 09:35:00,66.59,66.77,66.52,66.59,24600.0,59.8994,60.0613,59.8364,59.8994,24600.0
2014-05-01 09:40:00,66.57,66.73,66.57,66.72,10800.0,59.8814,60.0253,59.8814,60.0163,10800.0
2014-05-01 09:45:00,66.72,66.72,66.54,66.54,7500.0,60.0163,60.0163,59.8544,59.8544,7500.0
2014-05-01 09:50:00,66.51,66.58,66.43,66.52,12000.0,59.8274,59.8904,59.7555,59.8364,12000.0
2014-05-01 09:55:00,66.54,66.54,66.31,66.31,10200.0,59.8544,59.8544,59.6475,59.6475,10200.0
2014-05-01 10:00:00,66.31,66.4,66.25,66.38,19500.0,59.6475,59.7285,59.5936,59.7105,19500.0
2014-05-01 10:05:00,66.39,66.51,66.38,66.38,9300.0,59.7195,59.8274,59.7105,59.7105,9300.0
2014-05-01 10:10:00,66.39,66.45,66.34,66.34,10200.0,59.7195,59.7735,59.6745,59.6745,10200.0
2014-05-01 10:15:00,66.34,66.34,66.25,66.31,12300.0,59.6745,59.6745,59.5936,59.6475,12300.0
2014-05-01 10:20:00,66.32,66.37,66.25,66.35,11700.0,59.6565,59.7015,59.5936,59.6835,11700.0
2014-05-01 10:25:00,66.39,66.48,66.39,66.42,10800.0,59.7195,59.8005,59.7195,59.7465,10800.0
2014-05-01 10:30:00,66.5,66.68,66.47,66.62,11400.0,59.8184,59.9804,59.7915,59.9264,11400.0
2014-05-01 10:35:00,66.64,66.64,66.54,66.54,9000.0,59.9444,59.9444,59.8544,59.8544,9000.0
2014-05-01 10:40:00,66.55,66.72,66.55,66.64,1500.0,59.8634,60.0163,59.8634,59.9444,1500.0
2014-05-01 10:45:00,66.67,66.7,66.62,66.62,10800.0,59.9714,59.9983,59.9264,59.9264,10800.0
2014-05-01 10:50:00,66.61,66.67,66.58,66.58,10800.0,59.9174,59.9714,59.8904,59.8904,10800.0
2014-05-01 10:55:00,66.62,66.73,66.59,66.59,8100.0,59.9264,60.0253,59.8994,59.8994,8100.0
2014-05-01 11:00:00,66.6,66.71,66.6,66.66,9300.0,59.9084,60.0073,59.9084,59.9624,9300.0
2014-05-01 11:05:00,66.66,66.66,66.41,66.42,54900.0,59.9624,59.9624,59.7375,59.7465,54900.0
2014-05-01 11:10:00,66.42,66.44,66.36,66.42,25500.0,59.7465,59.7645,59.6925,59.7465,25500.0
2014-05-01 11:15:00,66.43,66.43,66.4,66.43,6300.0,59.7555,59.7555,59.7285,59.7555,6300.0
2014-05-01 11:20:00,66.44,66.49,66.41,66.49,8100.0,59.7645,59.8094,59.7375,59.8094,8100.0
2014-05-01 11:25:00,66.49,66.54,66.48,66.49,6600.0,59.8094,59.8544,59.8005,59.8094,6600.0
2014-05-01 11:30:00,66.54,66.71,66.54,66.71,13500.0,59.8544,60.0073,59.8544,60.0073,13500.0
2014-05-01 11:35:00,66.71,66.75,66.65,66.71,6300.0,60.0073,60.0433,59.9534,60.0073,6300.0
2014-05-01 11:40:00,66.72,66.72,66.65,66.66,9300.0,60.0163,60.0163,59.9534,59.9624,9300.0
2014-05-01 11:45:00,66.7,66.7,66.62,66.62,6900.0,59.9983,59.9983,59.9264,59.9264,6900.0
2014-05-01 11:50:00,66.6,66.63,66.56,66.58,15300.0,59.9084,59.9354,59.8724,59.8904,15300.0
2014-05-01 11:55:00,66.58,66.6,66.54,66.54,12000.0,59.8904,59.9084,59.8544,59.8544,12000.0
2014-05-01 12:00:00,66.54,66.59,66.54,66.59,11100.0,59.8544,59.8994,59.8544,59.8994,11100.0
2014-05-01 12:05:00,66.62,66.66,66.62,66.66,3300.0,59.9264,59.9624,59.9264,59.9624,3300.0
2014-05-01 12:10:00,66.68,66.68,66.6,66.64,10200.0,59.9804,59.9804,59.9084,59.9444,10200.0
2014-05-01 12:15:00,66.64,66.64,66.59,66.59,5100.0,59.9444,59.9444,59.8994,59.8994,5100.0
2014-05-01 12:20:00,66.56,66.61,66.54,66.58,25800.0,59.8724,59.9174,59.8544,59.8904,25800.0
2014-05-01 12:25:00,66.62,66.66,66.62,66.63,3900.0,59.9264,59.9624,59.9264,59.9354,3900.0
2014-05-01 12:30:00,66.64,66.64,66.62,66.62,2700.0,59.9444,59.9444,59.9264,59.9264,2700.0
2014-05-01 12:35:00,66.62,66.66,66.62,66.66,6900.0,59.9264,59.9624,59.9264,59.9624,6900.0
2014-05-01 12:40:00,66.66,66.67,66.63,66.64,9300.0,59.9624,59.9714,59.9354,59.9444,9300.0
2014-05-01 12:45:00,66.62,66.69,66.61,66.69,10500.0,59.9264,59.9894,59.9174,59.9894,10500.0
2014-05-01 12:50:00,66.69,66.69,66.62,66.64,6000.0,59.9894,59.9894,59.9264,59.9444,6000.0
2014-05-01 12:55:00,66.64,66.68,66.62,66.65,3300.0,59.9444,59.9804,59.9264,59.9534,3300.0
2014-05-01 13:00:00,66.66,66.68,66.62,66.62,3900.0,59.9624,59.9804,59.9264,59.9264,3900.0
2014-05-01 13:05:00,66.65,66.68,66.59,66.68,1800.0,59.9534,59.9804,59.8994,59.9804,1800.0
2014-05-01 13:10:00,66.68,66.68,66.63,66.67,19800.0,59.9804,59.9804,59.9354,59.9714,19800.0
2014-05-01 13:15:00,66.67,66.71,66.66,66.68,13800.0,59.9714,60.0073,59.9624,59.9804,13800.0
2014-05-01 13:20:00,66.66,66.68,66.57,66.58,8400.0,59.9624,59.9804,59.8814,59.8904,8400.0
2014-05-01 13:25:00,66.61,66.66,66.59,66.66,6300.0,59.9174,59.9624,59.8994,59.9624,6300.0
2014-05-01 13:30:00,66.62,66.64,66.58,66.63,8400.0,59.9264,59.9444,59.8904,59.9354,8400.0
2014-05-01 13:35:00,66.63,66.68,66.57,66.66,5700.0,59.9354,59.9804,59.8814,59.9624,5700.0
2014-05-01 13:40:00,66.65,66.65,66.58,66.62,13200.0,59.9534,59.9534,59.8904,59.9264,13200.0
2014-05-01 13:45:00,66.62,66.67,66.56,66.61,8100.0,59.9264,59.9714,59.8724,59.9174,8100.0
2014-05-01 13:50:00,66.57,66.57,66.5,66.52,7500.0,59.8814,59.8814,59.8184,59.8364,7500.0
2014-05-01 13:55:00,66.52,66.54,66.46,66.47,29700.0,59.8364,59.8544,59.7825,59.7915,29700.0
2014-05-01 14:00:00,66.53,66.58,66.52,66.58,5100.0,59.8454,59.8904,59.8364,59.8904,5100.0
2014-05-01 14:05:00,66.58,66.61,66.57,66.6,12000.0,59.8904,59.9174,59.8814,59.9084,12000.0
2014-05-01 14:10:00,66.61,66.63,66.55,66.55,6900.0,59.9174,59.9354,59.8634,59.8634,6900.0
2014-05-01 14:15:00,66.55,66.58,66.55,66.57,9900.0,59.8634,59.8904,59.8634,59.8814,9900.0
2014-05-01 14:20:00,66.57,66.61,66.53,66.6,4500.0,59.8814,59.9174,59.8454,59.9084,4500.0
2014-05-01 14:25:00,66.6,66.64,66.56,66.64,6300.0,59.9084,59.9444,59.8724,59.9444,6300.0
2014-05-01 14:30:00,66.64,66.64,66.61,66.61,4500.0,59.9444,59.9444,59.9174,59.9174,4500.0
2014-05-01 14:35:00,66.61,66.61,66.57,66.58,3600.0,59.9174,59.9174,59.8814,59.8904,3600.0
2014-05-01 14:40:00,66.58,66.59,66.51,66.51,6600.0,59.8904,59.8994,59.8274,59.8274,6600.0
2014-05-01 14:45:00,66.53,66.53,66.45,66.53,5700.0,59.8454,59.8454,59.7735,59.8454,5700.0
2014-05-01 14:50:00,66.53,66.56,66.49,66.54,3300.0,59.8454,59.8724,59.8094,59.8544,3300.0
2014-05-01 14:55:00,66.52,66.52,66.43,66.46,6600.0,59.8364,59.8364,59.7555,59.7825,6600.0
2014-05-01 15:00:00,66.51,66.55,66.49,66.49,9600.0,59.8274,59.8634,59.8094,59.8094,9600.0
2014-05-01 15:05:00,66.47,66.48,66.47,66.47,14100.0,59.7915,59.8005,59.7915,59.7915,14100.0
2014-05-01 15:10:00,66.47,66.56,66.44,66.56,15300.0,59.7915,59.8724,59.7645,59.8724,15300.0
2014-05-01 15:15:00,66.54,66.63,66.54,66.62,6600.0,59.8544,59.9354,59.8544,59.9264,6600.0
2014-05-01 15:20:00,66.58,66.58,66.52,66.54,5700.0,59.8904,59.8904,59.8364,59.8544,5700.0
2014-05-01 15:25:00,66.53,66.53,66.5,66.53,8400.0,59.8454,59.8454,59.8184,59.8454,8400.0
2014-05-01 15:30:00,66.52,66.53,66.49,66.52,11700.0,59.8364,59.8454,59.8094,59.8364,11700.0
2014-05-01 15:35:00,66.53,66.54,66.51,66.54,9900.0,59.8454,59.8544,59.8274,59.8544,9900.0
2014-05-01 15:40:00,66.54,66.56,66.51,66.51,12000.0,59.8544,59.8724,59.8274,59.8274,12000.0
2014-05-01 15:45:00,66.5,66.53,66.5,66.52,39900.0,59.8184,59.8454,59.8184,59.8364,39900.0
2014-05-01 15:50:00,66.51,66.6,66.51,66.56,34200.0,59.8274,59.9084,59.8274,59.8724,34200.0
2014-05-01 15:55:00,66.57,66.63,66.55,66.63,63600.0,59.8814,59.9354,59.8634,59.9354,63600.0
2014-05-02 09:30:00,66.63,66.77,66.63,66.65,36600.0,59.9354,60.0613,59.9354,59.9534,36600.0
2014-05-02 09:35:00,66.67,66.85,66.67,66.77,12900.0,59.9714,60.1333,59.9714,60.0613,12900.0
2014-05-02 09:40:00,66.92,66.97,66.77,66.77,8100.0,60.1962,60.2412,60.0613,60.0613,8100.0
2014-05-02 09:45:00,66.77,67.0,66.77,66.78,21600.0,60.0613,60.2682,60.0613,60.0703,21600.0
2014-05-02 09:50:00,66.78,66.9,66.76,66.76,10500.0,60.0703,60.1783,60.0523,60.0523,10500.0
2014-05-02 09:55:00,66.76,66.81,66.7,66.73,14400.0,60.0523,60.0973,59.9983,60.0253,14400.0
2014-05-02 10:00:00,66.73,66.89,66.69,66.84,12300.0,60.0253,60.1693,59.9894,60.1243,12300.0
2014-05-02 10:05:00,66.84,66.92,66.84,66.89,28500.0,60.1243,60.1962,60.1243,60.1693,28500.0
2014-05-02 10:10:00,66.91,66.92,66.84,66.88,8400.0,60.1873,60.1962,60.1243,60.1603,8400.0
2014-05-02 10:15:00,66.92,67.03,66.89,66.98,5100.0,60.1962,60.2952,60.1693,60.2502,5100.0
2014-05-02 10:20:00,67.02,67.02,66.92,66.99,6600.0,60.2862,60.2862,60.1962,60.2592,6600.0
2014-05-02 10:25:00,66.99,67.01,66.93,66.96,6300.0,60.2592,60.2772,60.2052,60.2322,6300.0
2014-05-02 10:30:00,66.96,67.04,66.91,67.04,12900.0,60.2322,60.3042,60.1873,60.3042,12900.0
2014-05-02 10:35:00,67.09,67.14,67.03,67.1,8400.0,60.3492,60.3941,60.2952,60.3582,8400.0
2014-05-02 10:40:00,67.07,67.08,66.88,66.89,18900.0,60.3312,60.3402,60.1603,60.1693,18900.0
2014-05-02 10:45:00,66.88,66.91,66.68,66.7,21600.0,60.1603,60.1873,59.9804,59.9983,21600.0
2014-05-02 10:50:00,66.68,66.75,66.61,66.71,22800.0,59.9804,60.0433,59.9174,60.0073,22800.0
2014-05-02 10:55:00,66.67,66.8,66.65,66.71,21300.0,59.9714,60.0883,59.9534,60.0073,21300.0
2014-05-02 11:00:00,66.71,66.8,66.68,66.75,7200.0,60.0073,60.0883,59.9804,60.0433,7200.0
2014-05-02 11:05:00,66.79,66.8,66.77,66.77,6900.0,60.0793,60.0883,60.0613,60.0613,6900.0
2014-05-02 11:10:00,66.75,66.75,66.62,66.62,5100.0,60.0433,60.0433,59.9264,59.9264,5100.0
2014-05-02 11:15:00,66.62,66.75,66.62,66.75,10500.0,59.9264,60.0433,59.9264,60.0433,10500.0
2014-05-02 11:20:00,66.7,66.75,66.66,66.66,7500.0,59.9983,60.0433,59.9624,59.9624,7500.0
2014-05-02 11:25:00,66.65,66.75,66.62,66.66,12000.0,59.9534,60.0433,59.9264,59.9624,12000.0
2014-05-02 11:30:00,66.69,66.83,66.69,66.83,10200.0,59.9894,60.1153,59.9894,60.1153,10200.0
2014-05-02 11:35:00,66.83,66.87,66.8,66.81,9600.0,60.1153,60.1513,60.0883,60.0973,9600.0
2014-05-02 11:40:00,66.79,66.83,66.79,66.82,6000.0,60.0793,60.1153,60.0793,60.1063,6000.0
2014-05-02 11:45:00,66.85,66.98,66.85,66.96,29700.0,60.1333,60.2502,60.1333,60.2322,29700.0
2014-05-02 11:50:00,66.94,67.02,66.91,67.01,7200.0,60.2142,60.2862,60.1873,60.2772,7200.0
2014-05-02 11:55:00,67.01,67.02,66.98,66.98,3000.0,60.2772,60.2862,60.2502,60.2502,3000.0
2014-05-02 12:00:00,67.02,67.02,66.96,66.97,5700.0,60.2862,60.2862,60.2322,60.2412,5700.0
2014-05-02 12:05:00,66.97,67.02,66.91,66.91,6600.0,60.2412,60.2862,60.1873,60.1873,6600.0
2014-05-02 12:10:00,66.89,67.0,66.89,66.99,8400.0,60.1693,60.2682,60.1693,60.2592,8400.0
2014-05-02 12:15:00,66.99,67.06,66.97,67.06,7800.0,60.2592,60.3222,60.2412,60.3222,7800.0
2014-05-02 12:20:00,67.07,67.07,66.96,66.96,45000.0,60.3312,60.3312,60.2322,60.2322,45000.0
2014-05-02 12:25:00,66.96,66.98,66.92,66.97,12000.0,60.2322,60.2502,60.1962,60.2412,12000.0
2014-05-02 12:30:00,66.99,67.01,66.96,66.99,6600.0,60.2592,60.2772,60.2322,60.2592,6600.0
2014-05-02 12:35:00,67.01,67.03,66.97,67.01,5700.0,60.2772,60.2952,60.2412,60.2772,5700.0
2014-05-02 12:40:00,66.98,66.98,66.96,66.97,3000.0,60.2502,60.2502,60.2322,60.2412,3000.0
2014-05-02 12:45:00,66.97,67.02,66.96,66.97,7500.0,60.2412,60.2862,60.2322,60.2412,7500.0
2014-05-02 12:50:00,66.96,67.0,66.93,66.93,75900.0,60.2322,60.2682,60.2052,60.2052,75900.0
2014-05-02 12:55:00,66.92,67.13,66.92,67.02,94200.0,60.1962,60.3851,60.1962,60.2862,94200.0
2014-05-02 13:00:00,67.04,67.13,67.04,67.1,17400.0,60.3042,60.3851,60.3042,60.3582,17400.0
2014-05-02 13:05:00,67.13,67.19,67.1,67.12,16800.0,60.3851,60.4391,60.3582,60.3762,16800.0
2014-05-02 13:10:00,67.1,67.13,67.06,67.12,8100.0,60.3582,60.3851,60.3222,60.3762,8100.0
2014-05-02 13:15:00,67.11,67.11,67.04,67.11,9300.0,60.3672,60.3672,60.3042,60.3672,9300.0
2014-05-02 13:20:00,67.1,67.1,67.03,67.06,7800.0,60.3582,60.3582,60.2952,60.3222,7800.0
2014-05-02 13:25:00,67.1,67.16,67.06,67.08,26400.0,60.3582,60.4121,60.3222,60.3402,26400.0
2014-05-02 13:30:00,67.05,67.15,67.04,67.08,45300.0,60.3132,60.4031,60.3042,60.3402,45300.0
2014-05-02 13:35:00,67.07,67.18,67.07,67.18,35700.0,60.3312,60.4301,60.3312,60.4301,35700.0
2014-05-02 13:40:00,67.15,67.16,67.08,67.15,24300.0,60.4031,60.4121,60.3402,60.4031,24300.0
2014-05-02 13:45:00,67.14,67.17,67.1,67.14,10800.0,60.3941,60.4211,60.3582,60.3941,10800.0
2014-05-02 13:50:00,67.12,67.17,67.1,67.1,9900.0,60.3762,60.4211,60.3582,60.3582,9900.0
2014-05-02 13:55:00,67.09,67.12,67.02,67.04,7800.0,60.3492,60.3762,60.2862,60.3042,7800.0
2014-05-02 14:00:00,67.03,67.03,66.94,66.97,6600.0,60.2952,60.2952,60.2142,60.2412,6600.0
2014-05-02 14:05:00,67.01,67.01,66.89,66.89,7800.0,60.2772,60.2772,60.1693,60.1693,7800.0
2014-05-02 14:10:00,66.93,66.96,66.9,66.92,10800.0,60.2052,60.2322,60.1783,60.1962,10800.0
2014-05-02 14:15:00,66.93,66.96,66.91,66.93,30600.0,60.2052,60.2322,60.1873,60.2052,30600.0
2014-05-02 14:20:00,66.93,66.94,66.86,66.86,12600.0,60.2052,60.2142,60.1423,60.1423,12600.0
2014-05-02 14:25:00,66.87,66.91,66.86,66.91,5400.0,60.1513,60.1873,60.1423,60.1873,5400.0
2014-05-02 14:30:00,66.89,66.95,66.87,66.94,19800.0,60.1693,60.2232,60.1513,60.2142,19800.0
2014-05-02 14:35:00,66.94,66.95,66.9,66.95,12300.0,60.2142,60.2232,60.1783,60.2232,12300.0
2014-05-02 14:40:00,66.94,66.97,66.93,66.97,4800.0,60.2142,60.2412,60.2052,60.2412,4800.0
2014-05-02 14:45:00,67.0,67.03,66.96,67.0,26400.0,60.2682,60.2952,60.2322,60.2682,26400.0
2014-05-02 14:50:00,66.99,67.02,66.97,66.99,10500.0,60.2592,60.2862,60.2412,60.2592,10500.0
2014-05-02 14:55:00,66.96,67.02,66.94,66.95,16500.0,60.2322,60.2862,60.2142,60.2232,16500.0
2014-05-02 15:00:00,66.96,67.05,66.95,67.05,21600.0,60.2322,60.3132,60.2232,60.3132,21600.0
2014-05-02 15:05:00,67.05,67.06,66.99,67.02,31200.0,60.3132,60.3222,60.2592,60.2862,31200.0
2014-05-02 15:10:00,67.02,67.02,66.94,66.97,16500.0,60.2862,60.2862,60.2142,60.2412,16500.0
2014-05-02 15:15:00,66.99,67.01,66.96,66.98,12600.0,60.2592,60.2772,60.2322,60.2502,12600.0
2014-05-02 15:20:00,66.98,67.0,66.91,66.94,21300.0,60.2502,60.2682,60.1873,60.2142,21300.0
2014-05-02 15:25:00,66.93,66.96,66.9,66.9,20400.0,60.2052,60.2322,60.1783,60.1783,20400.0
2014-05-02 15:30:00,66.9,66.91,66.83,66.83,16200.0,60.1783,60.1873,60.1153,60.1153,16200.0
2014-05-02 15:35:00,66.84,66.87,66.82,66.83,24300.0,60.1243,60.1513,60.1063,60.1153,24300.0
2014-05-02 15:40:00,66.82,66.91,66.82,66.91,34800.0,60.1063,60.1873,60.1063,60.1873,34800.0
2014-05-02 15:45:00,66.91,66.94,66.86,66.93,38400.0,60.1873,60.2142,60.1423,60.2052,38400.0
2014-05-02 15:50:00,66.94,66.98,66.93,66.95,46200.0,60.2142,60.2502,60.2052,60.2232,46200.0
2014-05-02 15:55:00,66.95,67.01,66.92,66.93,77400.0,60.2232,60.2772,60.1962,60.2052,77400.0
2014-05-05 09:30:00,66.44,66.91,66.35,66.35,45000.0,59.7645,60.1873,59.6835,59.6835,45000.0
2014-05-05 09:35:00,66.34,66.34,66.09,66.1,15300.0,59.6745,59.6745,59.4496,59.4586,15300.0
2014-05-05 09:40:00,66.23,66.34,66.23,66.26,16800.0,59.5756,59.6745,59.5756,59.6026,16800.0
2014-05-05 09:45:00,66.25,66.44,66.25,66.32,15000.0,59.5936,59.7645,59.5936,59.6565,15000.0
2014-05-05 09:50:00,66.32,66.76,66.31,66.62,11700.0,59.6565,60.0523,59.6475,59.9264,11700.0
2014-05-05 09:55:00,66.56,66.62,66.52,66.55,5700.0,59.8724,59.9264,59.8364,59.8634,5700.0
2014-05-05 10:00:00,66.63,66.63,66.57,66.63,24000.0,59.9354,59.9354,59.8814,59.9354,24000.0
2014-05-05 10:05:00,66.6,66.61,66.49,66.6,5400.0,59.9084,59.9174,59.8094,59.9084,5400.0
2014-05-05 10:10:00,66.54,66.63,66.54,66.59,6000.0,59.8544,59.9354,59.8544,59.8994,6000.0
2014-05-05 10:15:00,66.61,66.7,66.61,66.68,10200.0,59.9174,59.9983,59.9174,59.9804,10200.0
2014-05-05 10:20:00,66.7,66.81,66.7,66.74,9900.0,59.9983,60.0973,59.9983,60.0343,9900.0
2014-05-05 10:25:00,66.73,66.81,66.64,66.65,39000.0,60.0253,60.0973,59.9444,59.9534,39000.0
2014-05-05 10:30:00,66.73,66.73,66.63,66.73,7200.0,60.0253,60.0253,59.9354,60.0253,7200.0
2014-05-05 10:35:00,66.7,66.7,66.63,66.68,27300.0,59.9983,59.9983,59.9354,59.9804,27300.0
2014-05-05 10:40:00,66.72,66.86,66.72,66.81,10200.0,60.0163,60.1423,60.0163,60.0973,10200.0
2014-05-05 10:45:00,66.81,66.82,66.67,66.7,9900.0,60.0973,60.1063,59.9714,59.9983,9900.0
2014-05-05 10:50:00,66.77,66.83,66.73,66.79,6000.0,60.0613,60.1153,60.0253,60.0793,6000.0
2014-05-05 10:55:00,66.75,66.84,66.75,66.83,4200.0,60.0433,60.1243,60.0433,60.1153,4200.0
2014-05-05 11:00:00,66.78,66.83,66.72,66.74,8400.0,60.0703,60.1153,60.0163,60.0343,8400.0
2014-05-05 11:05:00,66.78,66.82,66.78,66.82,1500.0,60.0703,60.1063,60.0703,60.1063,1500.0
2014-05-05 11:10:00,66.85,66.85,66.72,66.79,9600.0,60.1333,60.1333,60.0163,60.0793,9600.0
2014-05-05 11:15:00,66.76,66.78,66.72,66.72,7800.0,60.0523,60.0703,60.0163,60.0163,7800.0
2014-05-05 11:20:00,66.74,66.82,66.73,66.73,9000.0,60.0343,60.1063,60.0253,60.0253,9000.0
2014-05-05 11:25:00,66.75,66.79,66.74,66.79,2400.0,60.0433,60.0793,60.0343,60.0793,2400.0
2014-05-05 11:30:00,66.83,66.86,66.82,66.82,16500.0,60.1153,60.1423,60.1063,60.1063,16500.0
2014-05-05 11:35:00,66.81,66.82,66.8,66.8,1800.0,60.0973,60.1063,60.0883,60.0883,1800.0
2014-05-05 11:40:00,66.82,66.85,66.7,66.72,15600.0,60.1063,60.1333,59.9983,60.0163,15600.0
2014-05-05 11:45:00,66.73,66.78,66.73,66.75,2400.0,60.0253,60.0703,60.0253,60.0433,2400.0
2014-05-05 11:50:00,66.79,66.81,66.71,66.71,7200.0,60.0793,60.0973,60.0073,60.0073,7200.0
2014-05-05 11:55:00,66.76,66.78,66.72,66.76,12000.0,60.0523,60.0703,60.0163,60.0523,12000.0
2014-05-05 12:00:00,66.82,66.84,66.79,66.79,11400.0,60.1063,60.1243,60.0793,60.0793,11400.0
2014-05-05 12:05:00,66.79,66.81,66.74,66.75,10500.0,60.0793,60.0973,60.0343,60.0433,10500.0
2014-05-05 12:10:00,66.73,66.75,66.73,66.75,2400.0,60.0253,60.0433,60.0253,60.0433,2400.0
2014-05-05 12:15:00,66.77,66.84,66.77,66.81,6300.0,60.0613,60.1243,60.0613,60.0973,6300.0
2014-05-05 12:20:00,66.81,66.85,66.79,66.83,11400.0,60.0973,60.1333,60.0793,60.1153,11400.0
2014-05-05 12:25:00,66.84,66.84,66.77,66.8,6300.0,60.1243,60.1243,60.0613,60.0883,6300.0
2014-05-05 12:30:00,66.8,66.84,66.79,66.83,6900.0,60.0883,60.1243,60.0793,60.1153,6900.0
2014-05-05 12:35:00,66.83,66.85,66.83,66.85,2400.0,60.1153,60.1333,60.1153,60.1333,2400.0
2014-05-05 12:40:00,66.85,66.85,66.84,66.84,4800.0,60.1333,60.1333,60.1243,60.1243,4800.0
2014-05-05 12:45:00,66.85,66.85,66.83,66.83,3000.0,60.1333,60.1333,60.1153,60.1153,3000.0
2014-05-05 12:50:00,66.81,66.82,66.76,66.8,7500.0,60.0973,60.1063,60.0523,60.0883,7500.0
2014-05-05 12:55:00,66.78,66.78,66.77,66.77,2400.0,60.0703,60.0703,60.0613,60.0613,2400.0
2014-05-05 13:00:00,66.78,66.78,66.76,66.77,5400.0,60.0703,60.0703,60.0523,60.0613,5400.0
2014-05-05 13:05:00,66.75,66.79,66.74,66.76,24300.0,60.0433,60.0793,60.0343,60.0523,24300.0
2014-05-05 13:10:00,66.76,66.76,66.69,66.72,10200.0,60.0523,60.0523,59.9894,60.0163,10200.0
2014-05-05 13:15:00,66.73,66.74,66.67,66.68,18300.0,60.0253,60.0343,59.9714,59.9804,18300.0
2014-05-05 13:20:00,66.68,66.68,66.61,66.61,15600.0,59.9804,59.9804,59.9174,59.9174,15600.0
2014-05-05 13:25:00,66.61,66.63,66.59,66.6,7200.0,59.9174,59.9354,59.8994,59.9084,7200.0
2014-05-05 13:30:00,66.62,66.64,66.59,66.6,15600.0,59.9264,59.9444,59.8994,59.9084,15600.0
2014-05-05 13:35:00,66.62,66.62,66.55,66.55,6000.0,59.9264,59.9264,59.8634,59.8634,6000.0
2014-05-05 13:40:00,66.56,66.65,66.56,66.64,12300.0,59.8724,59.9534,59.8724,59.9444,12300.0
2014-05-05 13:45:00,66.66,66.66,66.59,66.62,6000.0,59.9624,59.9624,59.8994,59.9264,6000.0
2014-05-05 13:50:00,66.61,66.61,66.54,66.57,12600.0,59.9174,59.9174,59.8544,59.8814,12600.0
2014-05-05 13:55:00,66.62,66.62,66.57,66.58,7200.0,59.9264,59.9264,59.8814,59.8904,7200.0
2014-05-05 14:00:00,66.59,66.64,66.58,66.59,10500.0,59.8994,59.9444,59.8904,59.8994,10500.0
2014-05-05 14:05:00,66.59,66.67,66.59,66.67,15000.0,59.8994,59.9714,59.8994,59.9714,15000.0
2014-05-05 14:10:00,66.7,66.73,66.67,66.73,9000.0,59.9983,60.0253,59.9714,60.0253,9000.0
2014-05-05 14:15:00,66.71,66.74,66.66,66.67,18300.0,60.0073,60.0343,59.9624,59.9714,18300.0
2014-05-05 14:20:00,66.65,66.69,66.64,66.66,24900.0,59.9534,59.9894,59.9444,59.9624,24900.0
2014-05-05 14:25:00,66.65,66.67,66.64,66.64,13500.0,59.9534,59.9714,59.9444,59.9444,13500.0
2014-05-05 14:30:00,66.64,66.67,66.63,66.65,9900.0,59.9444,59.9714,59.9354,59.9534,9900.0
2014-05-05 14:35:00,66.65,66.65,66.62,66.65,10800.0,59.9534,59.9534,59.9264,59.9534,10800.0
2014-05-05 14:40:00,66.65,66.66,66.6,66.61,24300.0,59.9534,59.9624,59.9084,59.9174,24300.0
2014-05-05 14:45:00,66.61,66.67,66.6,66.67,12300.0,59.9174,59.9714,59.9084,59.9714,12300.0
2014-05-05 14:50:00,66.69,66.69,66.63,66.68,12600.0,59.9894,59.9894,59.9354,59.9804,12600.0
2014-05-05 14:55:00,66.68,66.68,66.63,66.65,15600.0,59.9804,59.9804,59.9354,59.9534,15600.0
2014-05-05 15:00:00,66.66,66.67,66.63,66.66,12600.0,59.9624,59.9714,59.9354,59.9624,12600.0
2014-05-05 15:05:00,66.66,66.66,66.63,66.65,16800.0,59.9624,59.9624,59.9354,59.9534,16800.0
2014-05-05 15:10:00,66.66,66.66,66.61,66.61,14700.0,59.9624,59.9624,59.9174,59.9174,14700.0
2014-05-05 15:15:00,66.6,66.61,66.57,66.57,19800.0,59.9084,59.9174,59.8814,59.8814,19800.0
2014-05-05 15:20:00,66.56,66.61,66.56,66.61,22800.0,59.8724,59.9174,59.8724,59.9174,22800.0
2014-05-05 15:25:00,66.62,66.62,66.56,66.57,26100.0,59.9264,59.9264,59.8724,59.8814,26100.0
2014-05-05 15:30:00,66.59,66.59,66.51,66.55,21600.0,59.8994,59.8994,59.8274,59.8634,21600.0
2014-05-05 15:35:00,66.56,66.58,66.56,66.56,21300.0,59.8724,59.8904,59.8724,59.8724,21300.0
2014-05-05 15:40:00,66.56,66.56,66.41,66.55,75900.0,59.8724,59.8724,59.7375,59.8634,75900.0
2014-05-05 15:45:00,66.55,66.56,66.45,66.5,36600.0,59.8634,59.8724,59.7735,59.8184,36600.0
2014-05-05 15:50:00,66.51,66.58,66.5,66.56,48300.0,59.8274,59.8904,59.8184,59.8724,48300.0
2014-05-05 15:55:00,66.56,66.6,66.49,66.55,59700.0,59.8724,59.9084,59.8094,59.8634,59700.0
2014-05-06 09:30:00,66.32,66.48,66.23,66.39,22200.0,59.6565,59.8005,59.5756,59.7195,22200.0
2014-05-06 09:35:00,66.33,66.33,65.9,65.93,25500.0,59.6655,59.6655,59.2787,59.3057,25500.0
2014-05-06 09:40:00,65.96,65.97,65.78,65.88,25800.0,59.3327,59.3417,59.1708,59.2607,25800.0
2014-05-06 09:45:00,65.94,66.07,65.93,66.0,7200.0,59.3147,59.4316,59.3057,59.3687,7200.0
2014-05-06 09:50:00,66.01,66.01,65.86,65.96,9000.0,59.3777,59.3777,59.2427,59.3327,9000.0
2014-05-06 09:55:00,65.97,66.08,65.97,66.07,7800.0,59.3417,59.4406,59.3417,59.4316,7800.0
2014-05-06 10:00:00,66.08,66.26,66.03,66.24,45000.0,59.4406,59.6026,59.3957,59.5846,45000.0
2014-05-06 10:05:00,66.24,66.24,66.12,66.21,9300.0,59.5846,59.5846,59.4766,59.5576,9300.0
2014-05-06 10:10:00,66.17,66.21,66.07,66.16,26700.0,59.5216,59.5576,59.4316,59.5126,26700.0
2014-05-06 10:15:00,66.2,66.29,66.17,66.17,12000.0,59.5486,59.6295,59.5216,59.5216,12000.0
2014-05-06 10:20:00,66.23,66.53,66.23,66.49,13800.0,59.5756,59.8454,59.5756,59.8094,13800.0
2014-05-06 10:25:00,66.49,66.5,66.42,66.5,14400.0,59.8094,59.8184,59.7465,59.8184,14400.0
2014-05-06 10:30:00,66.5,66.59,66.5,66.53,17700.0,59.8184,59.8994,59.8184,59.8454,17700.0
2014-05-06 10:35:00,66.55,66.58,66.45,66.45,17400.0,59.8634,59.8904,59.7735,59.7735,17400.0
2014-05-06 10:40:00,66.48,66.58,66.48,66.54,14700.0,59.8005,59.8904,59.8005,59.8544,14700.0
2014-05-06 10:45:00,66.54,66.56,66.49,66.53,35400.0,59.8544,59.8724,59.8094,59.8454,35400.0
2014-05-06 10:50:00,66.53,66.53,66.41,66.42,30300.0,59.8454,59.8454,59.7375,59.7465,30300.0
2014-05-06 10:55:00,66.4,66.46,66.33,66.33,15000.0,59.7285,59.7825,59.6655,59.6655,15000.0
2014-05-06 11:00:00,66.31,66.39,66.26,66.39,15300.0,59.6475,59.7195,59.6026,59.7195,15300.0
2014-05-06 11:05:00,66.39,66.39,66.33,66.33,9000.0,59.7195,59.7195,59.6655,59.6655,9000.0
2014-05-06 11:10:00,66.34,66.39,66.32,66.36,18600.0,59.6745,59.7195,59.6565,59.6925,18600.0
2014-05-06 11:15:00,66.36,66.43,66.36,66.41,5400.0,59.6925,59.7555,59.6925,59.7375,5400.0
2014-05-06 11:20:00,66.41,66.44,66.36,66.42,19500.0,59.7375,59.7645,59.6925,59.7465,19500.0
2014-05-06 11:25:00,66.43,66.48,66.37,66.41,6300.0,59.7555,59.8005,59.7015,59.7375,6300.0
2014-05-06 11:30:00,66.41,66.49,66.37,66.44,18300.0,59.7375,59.8094,59.7015,59.7645,18300.0
2014-05-06 11:35:00,66.46,66.52,66.44,66.49,14400.0,59.7825,59.8364,59.7645,59.8094,14400.0
2014-05-06 11:40:00,66.55,66.62,66.55,66.57,5700.0,59.8634,59.9264,59.8634,59.8814,5700.0
2014-05-06 11:45:00,66.57,66.59,66.52,66.55,36900.0,59.8814,59.8994,59.8364,59.8634,36900.0
2014-05-06 11:50:00,66.54,66.58,66.54,66.57,6000.0,59.8544,59.8904,59.8544,59.8814,6000.0
2014-05-06 11:55:00,66.57,66.61,66.55,66.56,8700.0,59.8814,59.9174,59.8634,59.8724,8700.0
2014-05-06 12:00:00,66.57,66.57,66.53,66.53,5700.0,59.8814,59.8814,59.8454,59.8454,5700.0
2014-05-06 12:05:00,66.48,66.51,66.46,66.5,4800.0,59.8005,59.8274,59.7825,59.8184,4800.0
2014-05-06 12:10:00,66.51,66.57,66.49,66.49,15300.0,59.8274,59.8814,59.8094,59.8094,15300.0
2014-05-06 12:15:00,66.49,66.49,66.44,66.47,6000.0,59.8094,59.8094,59.7645,59.7915,6000.0
2014-05-06 12:20:00,66.5,66.5,66.45,66.47,5100.0,59.8184,59.8184,59.7735,59.7915,5100.0
2014-05-06 12:25:00,66.45,66.54,66.43,66.48,4800.0,59.7735,59.8544,59.7555,59.8005,4800.0
2014-05-06 12:30:00,66.48,66.55,66.47,66.54,6000.0,59.8005,59.8634,59.7915,59.8544,6000.0
2014-05-06 12:35:00,66.54,66.55,66.53,66.53,8100.0,59.8544,59.8634,59.8454,59.8454,8100.0
2014-05-06 12:40:00,66.5,66.5,66.5,66.5,600.0,59.8184,59.8184,59.8184,59.8184,600.0
2014-05-06 12:45:00,66.52,66.52,66.43,66.48,9000.0,59.8364,59.8364,59.7555,59.8005,9000.0
2014-05-06 12:50:00,66.5,66.5,66.44,66.44,4800.0,59.8184,59.8184,59.7645,59.7645,4800.0
2014-05-06 12:55:00,66.45,66.5,66.45,66.48,6300.0,59.7735,59.8184,59.7735,59.8005,6300.0
2014-05-06 13:00:00,66.48,66.5,66.46,66.46,20700.0,59.8005,59.8184,59.7825,59.7825,20700.0
2014-05-06 13:05:00,66.46,66.46,66.34,66.34,14100.0,59.7825,59.7825,59.6745,59.6745,14100.0
2014-05-06 13:10:00,66.37,66.41,66.36,66.38,17400.0,59.7015,59.7375,59.6925,59.7105,17400.0
2014-05-06 13:15:00,66.4,66.44,66.4,66.43,4200.0,59.7285,59.7645,59.7285,59.7555,4200.0
2014-05-06 13:20:00,66.45,66.47,66.44,66.44,9300.0,59.7735,59.7915,59.7645,59.7645,9300.0
2014-05-06 13:25:00,66.41,66.41,66.31,66.31,8700.0,59.7375,59.7375,59.6475,59.6475,8700.0
2014-05-06 13:30:00,66.32,66.37,66.29,66.34,9600.0,59.6565,59.7015,59.6295,59.6745,9600.0
2014-05-06 13:35:00,66.32,66.32,66.2,66.2,12600.0,59.6565,59.6565,59.5486,59.5486,12600.0
2014-05-06 13:40:00,66.22,66.29,66.19,66.19,7500.0,59.5666,59.6295,59.5396,59.5396,7500.0
2014-05-06 13:45:00,66.19,66.21,66.15,66.17,10500.0,59.5396,59.5576,59.5036,59.5216,10500.0
2014-05-06 13:50:00,66.19,66.23,66.17,66.2,9300.0,59.5396,59.5756,59.5216,59.5486,9300.0
2014-05-06 13:55:00,66.21,66.21,66.1,66.1,11400.0,59.5576,59.5576,59.4586,59.4586,11400.0
2014-05-06 14:00:00,66.14,66.17,66.1,66.13,13500.0,59.4946,59.5216,59.4586,59.4856,13500.0
2014-05-06 14:05:00,66.12,66.21,66.12,66.21,9600.0,59.4766,59.5576,59.4766,59.5576,9600.0
2014-05-06 14:10:00,66.21,66.25,66.18,66.23,12300.0,59.5576,59.5936,59.5306,59.5756,12300.0
2014-05-06 14:15:00,66.23,66.28,66.21,66.28,20700.0,59.5756,59.6205,59.5576,59.6205,20700.0
2014-05-06 14:20:00,66.27,66.29,66.17,66.17,6300.0,59.6116,59.6295,59.5216,59.5216,6300.0
2014-05-06 14:25:00,66.18,66.19,66.16,66.19,6900.0,59.5306,59.5396,59.5126,59.5396,6900.0
2014-05-06 14:30:00,66.19,66.24,66.14,66.24,14100.0,59.5396,59.5846,59.4946,59.5846,14100.0
2014-05-06 14:35:00,66.24,66.24,66.15,66.17,19200.0,59.5846,59.5846,59.5036,59.5216,19200.0
2014-05-06 14:40:00,66.26,66.3,66.25,66.3,5100.0,59.6026,59.6385,59.5936,59.6385,5100.0
2014-05-06 14:45:00,66.3,66.3,66.17,66.17,14100.0,59.6385,59.6385,59.5216,59.5216,14100.0
2014-05-06 14:50:00,66.18,66.25,66.18,66.24,8400.0,59.5306,59.5936,59.5306,59.5846,8400.0
2014-05-06 14:55:00,66.28,66.28,66.2,66.22,13200.0,59.6205,59.6205,59.5486,59.5666,13200.0
2014-05-06 15:00:00,66.19,66.19,66.08,66.16,27000.0,59.5396,59.5396,59.4406,59.5126,27000.0
2014-05-06 15:05:00,66.15,66.19,66.12,66.16,17700.0,59.5036,59.5396,59.4766,59.5126,17700.0
2014-05-06 15:10:00,66.19,66.22,66.13,66.19,27000.0,59.5396,59.5666,59.4856,59.5396,27000.0
2014-05-06 15:15:00,66.23,66.31,66.23,66.3,12300.0,59.5756,59.6475,59.5756,59.6385,12300.0
2014-05-06 15:20:00,66.29,66.38,66.28,66.28,25200.0,59.6295,59.7105,59.6205,59.6205,25200.0
2014-05-06 15:25:00,66.29,66.31,66.25,66.3,16500.0,59.6295,59.6475,59.5936,59.6385,16500.0
2014-05-06 15:30:00,66.3,66.31,66.25,66.27,26400.0,59.6385,59.6475,59.5936,59.6116,26400.0
2014-05-06 15:35:00,66.28,66.33,66.28,66.33,53100.0,59.6205,59.6655,59.6205,59.6655,53100.0
2014-05-06 15:40:00,66.32,66.33,66.25,66.29,23100.0,59.6565,59.6655,59.5936,59.6295,23100.0
2014-05-06 15:45:00,66.31,66.33,66.24,66.27,42900.0,59.6475,59.6655,59.5846,59.6116,42900.0
2014-05-06 15:50:00,66.27,66.27,66.15,66.17,56400.0,59.6116,59.6116,59.5036,59.5216,56400.0
2014-05-06 15:55:00,66.16,66.2,66.12,66.16,141000.0,59.5126,59.5486,59.4766,59.5126,141000.0
2014-05-07 09:30:00,66.5,66.53,66.39,66.53,18000.0,59.8184,59.8454,59.7195,59.8454,18000.0
2014-05-07 09:35:00,66.58,66.6,66.4,66.44,11400.0,59.8904,59.9084,59.7285,59.7645,11400.0
2014-05-07 09:40:00,66.44,66.44,66.2,66.22,21000.0,59.7645,59.7645,59.5486,59.5666,21000.0
2014-05-07 09:45:00,66.23,66.34,66.2,66.34,5100.0,59.5756,59.6745,59.5486,59.6745,5100.0
2014-05-07 09:50:00,66.47,66.5,66.12,66.14,84900.0,59.7915,59.8184,59.4766,59.4946,84900.0
2014-05-07 09:55:00,66.14,66.23,66.02,66.07,14700.0,59.4946,59.5756,59.3867,59.4316,14700.0
2014-05-07 10:00:00,66.11,66.26,66.05,66.26,13200.0,59.4676,59.6026,59.4137,59.6026,13200.0
2014-05-07 10:05:00,66.26,66.26,65.87,65.87,9600.0,59.6026,59.6026,59.2517,59.2517,9600.0
2014-05-07 10:10:00,65.88,65.88,65.76,65.79,15900.0,59.2607,59.2607,59.1528,59.1798,15900.0
2014-05-07 10:15:00,65.78,65.95,65.78,65.95,12600.0,59.1708,59.3237,59.1708,59.3237,12600.0
2014-05-07 10:20:00,65.95,65.98,65.88,65.88,3600.0,59.3237,59.3507,59.2607,59.2607,3600.0
2014-05-07 10:25:00,65.88,66.05,65.81,66.04,12600.0,59.2607,59.4137,59.1978,59.4047,12600.0
2014-05-07 10:30:00,66.0,66.06,66.0,66.01,22200.0,59.3687,59.4227,59.3687,59.3777,22200.0
2014-05-07 10:35:00,66.05,66.2,65.97,66.14,12600.0,59.4137,59.5486,59.3417,59.4946,12600.0
2014-05-07 10:40:00,66.15,66.24,65.95,65.95,78600.0,59.5036,59.5846,59.3237,59.3237,78600.0
2014-05-07 10:45:00,65.99,66.09,65.97,66.09,32100.0,59.3597,59.4496,59.3417,59.4496,32100.0
2014-05-07 10:50:00,66.14,66.14,65.93,65.95,24300.0,59.4946,59.4946,59.3057,59.3237,24300.0
2014-05-07 10:55:00,66.03,66.08,66.01,66.03,24900.0,59.3957,59.4406,59.3777,59.3957,24900.0
2014-05-07 11:00:00,66.07,66.17,66.04,66.16,10800.0,59.4316,59.5216,59.4047,59.5126,10800.0
2014-05-07 11:05:00,66.14,66.23,66.13,66.23,7200.0,59.4946,59.5756,59.4856,59.5756,7200.0
2014-05-07 11:10:00,66.21,66.38,66.21,66.32,13800.0,59.5576,59.7105,59.5576,59.6565,13800.0
2014-05-07 11:15:00,66.33,66.33,66.21,66.21,9600.0,59.6655,59.6655,59.5576,59.5576,9600.0
2014-05-07 11:20:00,66.17,66.23,66.11,66.14,9000.0,59.5216,59.5756,59.4676,59.4946,9000.0
2014-05-07 11:25:00,66.14,66.17,66.1,66.17,5700.0,59.4946,59.5216,59.4586,59.5216,5700.0
2014-05-07 11:30:00,66.16,66.3,66.16,66.3,3900.0,59.5126,59.6385,59.5126,59.6385,3900.0
2014-05-07 11:35:00,66.32,66.33,66.3,66.3,5100.0,59.6565,59.6655,59.6385,59.6385,5100.0
2014-05-07 11:40:00,66.31,66.4,66.27,66.4,18600.0,59.6475,59.7285,59.6116,59.7285,18600.0
2014-05-07 11:45:00,66.44,66.48,66.39,66.4,9900.0,59.7645,59.8005,59.7195,59.7285,9900.0
2014-05-07 11:50:00,66.38,66.49,66.38,66.47,5400.0,59.7105,59.8094,59.7105,59.7915,5400.0
2014-05-07 11:55:00,66.52,66.52,66.42,66.46,12900.0,59.8364,59.8364,59.7465,59.7825,12900.0
2014-05-07 12:00:00,66.46,66.46,66.33,66.36,10500.0,59.7825,59.7825,59.6655,59.6925,10500.0
2014-05-07 12:05:00,66.38,66.49,66.38,66.49,6900.0,59.7105,59.8094,59.7105,59.8094,6900.0
2014-05-07 12:10:00,66.5,66.58,66.3,66.55,28500.0,59.8184,59.8904,59.6385,59.8634,28500.0
2014-05-07 12:15:00,66.55,66.63,66.55,66.63,6900.0,59.8634,59.9354,59.8634,59.9354,6900.0
2014-05-07 12:20:00,66.64,66.69,66.59,66.62,12000.0,59.9444,59.9894,59.8994,59.9264,12000.0
2014-05-07 12:25:00,66.6,66.6,66.54,66.54,2700.0,59.9084,59.9084,59.8544,59.8544,2700.0
2014-05-07 12:30:00,66.55,66.59,66.53,66.53,3300.0,59.8634,59.8994,59.8454,59.8454,3300.0
2014-05-07 12:35:00,66.56,66.58,66.49,66.5,6900.0,59.8724,59.8904,59.8094,59.8184,6900.0
2014-05-07 12:40:00,66.49,66.54,66.47,66.47,7800.0,59.8094,59.8544,59.7915,59.7915,7800.0
2014-05-07 12:45:00,66.45,66.49,66.41,66.43,13800.0,59.7735,59.8094,59.7375,59.7555,13800.0
2014-05-07 12:50:00,66.45,66.46,66.43,66.46,3300.0,59.7735,59.7825,59.7555,59.7825,3300.0
2014-05-07 12:55:00,66.41,66.44,66.36,66.42,6000.0,59.7375,59.7645,59.6925,59.7465,6000.0
2014-05-07 13:00:00,66.43,66.52,66.43,66.49,5100.0,59.7555,59.8364,59.7555,59.8094,5100.0
2014-05-07 13:05:00,66.52,66.52,66.4,66.4,6300.0,59.8364,59.8364,59.7285,59.7285,6300.0
2014-05-07 13:10:00,66.44,66.52,66.41,66.42,16500.0,59.7645,59.8364,59.7375,59.7465,16500.0
2014-05-07 13:15:00,66.41,66.58,66.39,66.53,57000.0,59.7375,59.8904,59.7195,59.8454,57000.0
2014-05-07 13:20:00,66.52,66.58,66.51,66.53,38700.0,59.8364,59.8904,59.8274,59.8454,38700.0
2014-05-07 13:25:00,66.53,66.54,66.44,66.44,6600.0,59.8454,59.8544,59.7645,59.7645,6600.0
2014-05-07 13:30:00,66.45,66.53,66.45,66.46,23100.0,59.7735,59.8454,59.7735,59.7825,23100.0
2014-05-07 13:35:00,66.46,66.55,66.46,66.49,14100.0,59.7825,59.8634,59.7825,59.8094,14100.0
2014-05-07 13:40:00,66.45,66.56,66.43,66.54,6900.0,59.7735,59.8724,59.7555,59.8544,6900.0
2014-05-07 13:45:00,66.53,66.53,66.4,66.4,8700.0,59.8454,59.8454,59.7285,59.7285,8700.0
2014-05-07 13:50:00,66.4,66.48,66.37,66.41,7200.0,59.7285,59.8005,59.7015,59.7375,7200.0
2014-05-07 13:55:00,66.42,66.42,66.3,66.3,12300.0,59.7465,59.7465,59.6385,59.6385,12300.0
2014-05-07 14:00:00,66.28,66.33,66.24,66.27,14400.0,59.6205,59.6655,59.5846,59.6116,14400.0
2014-05-07 14:05:00,66.27,66.41,66.26,66.37,12300.0,59.6116,59.7375,59.6026,59.7015,12300.0
2014-05-07 14:10:00,66.37,66.43,66.34,66.43,3300.0,59.7015,59.7555,59.6745,59.7555,3300.0
2014-05-07 14:15:00,66.44,66.54,66.44,66.52,8400.0,59.7645,59.8544,59.7645,59.8364,8400.0
2014-05-07 14:20:00,66.52,66.57,66.51,66.51,7200.0,59.8364,59.8814,59.8274,59.8274,7200.0
2014-05-07 14:25:00,66.49,66.49,66.41,66.42,40200.0,59.8094,59.8094,59.7375,59.7465,40200.0
2014-05-07 14:30:00,66.43,66.45,66.38,66.38,13500.0,59.7555,59.7735,59.7105,59.7105,13500.0
2014-05-07 14:35:00,66.38,66.43,66.36,66.39,11400.0,59.7105,59.7555,59.6925,59.7195,11400.0
2014-05-07 14:40:00,66.41,66.42,66.35,66.37,14700.0,59.7375,59.7465,59.6835,59.7015,14700.0
2014-05-07 14:45:00,66.4,66.42,66.31,66.31,14100.0,59.7285,59.7465,59.6475,59.6475,14100.0
2014-05-07 14:50:00,66.31,66.31,66.22,66.24,24900.0,59.6475,59.6475,59.5666,59.5846,24900.0
2014-05-07 14:55:00,66.21,66.3,66.21,66.3,15900.0,59.5576,59.6385,59.5576,59.6385,15900.0
2014-05-07 15:00:00,66.3,66.3,66.16,66.16,21300.0,59.6385,59.6385,59.5126,59.5126,21300.0
2014-05-07 15:05:00,66.16,66.22,66.13,66.17,36600.0,59.5126,59.5666,59.4856,59.5216,36600.0
2014-05-07 15:10:00,66.17,66.21,66.13,66.16,25800.0,59.5216,59.5576,59.4856,59.5126,25800.0
2014-05-07 15:15:00,66.18,66.22,66.15,66.18,19200.0,59.5306,59.5666,59.5036,59.5306,19200.0
2014-05-07 15:20:00,66.2,66.24,66.1,66.19,30000.0,59.5486,59.5846,59.4586,59.5396,30000.0
2014-05-07 15:25:00,66.19,66.24,66.16,66.17,25800.0,59.5396,59.5846,59.5126,59.5216,25800.0
2014-05-07 15:30:00,66.18,66.29,66.16,66.29,19200.0,59.5306,59.6295,59.5126,59.6295,19200.0
2014-05-07 15:35:00,66.27,66.29,66.24,66.28,27900.0,59.6116,59.6295,59.5846,59.6205,27900.0
2014-05-07 15:40:00,66.28,66.44,66.23,66.41,40800.0,59.6205,59.7645,59.5756,59.7375,40800.0
2014-05-07 15:45:00,66.41,66.44,66.36,66.37,52200.0,59.7375,59.7645,59.6925,59.7015,52200.0
2014-05-07 15:50:00,66.38,66.44,66.35,66.35,78600.0,59.7105,59.7645,59.6835,59.6835,78600.0
2014-05-07 15:55:00,66.36,66.43,66.33,66.41,126900.0,59.6925,59.7555,59.6655,59.7375,126900.0
2014-05-08 09:30:00,66.44,66.48,66.3,66.46,16800.0,59.7645,59.8005,59.6385,59.7825,16800.0
2014-05-08 09:35:00,66.36,66.63,66.36,66.53,11400.0,59.6925,59.9354,59.6925,59.8454,11400.0
2014-05-08 09:40:00,66.61,66.61,66.49,66.55,9900.0,59.9174,59.9174,59.8094,59.8634,9900.0
2014-05-08 09:45:00,66.6,66.6,66.41,66.53,11700.0,59.9084,59.9084,59.7375,59.8454,11700.0
2014-05-08 09:50:00,66.5,66.56,66.41,66.44,10200.0,59.8184,59.8724,59.7375,59.7645,10200.0
2014-05-08 09:55:00,66.41,66.53,66.37,66.48,43800.0,59.7375,59.8454,59.7015,59.8005,43800.0
2014-05-08 10:00:00,66.48,66.55,66.44,66.53,17400.0,59.8005,59.8634,59.7645,59.8454,17400.0
2014-05-08 10:05:00,66.54,66.63,66.46,66.46,30000.0,59.8544,59.9354,59.7825,59.7825,30000.0
2014-05-08 10:10:00,66.46,66.52,66.43,66.43,12600.0,59.7825,59.8364,59.7555,59.7555,12600.0
2014-05-08 10:15:00,66.46,66.49,66.36,66.37,42000.0,59.7825,59.8094,59.6925,59.7015,42000.0
2014-05-08 10:20:00,66.39,66.44,66.39,66.42,10500.0,59.7195,59.7645,59.7195,59.7465,10500.0
2014-05-08 10:25:00,66.45,66.53,66.45,66.5,11100.0,59.7735,59.8454,59.7735,59.8184,11100.0
2014-05-08 10:30:00,66.49,66.56,66.44,66.54,9300.0,59.8094,59.8724,59.7645,59.8544,9300.0
2014-05-08 10:35:00,66.57,66.59,66.53,66.53,6300.0,59.8814,59.8994,59.8454,59.8454,6300.0
2014-05-08 10:40:00,66.52,66.58,66.48,66.49,21000.0,59.8364,59.8904,59.8005,59.8094,21000.0
2014-05-08 10:45:00,66.48,66.51,66.46,66.51,12000.0,59.8005,59.8274,59.7825,59.8274,12000.0
2014-05-08 10:50:00,66.46,66.53,66.45,66.48,12300.0,59.7825,59.8454,59.7735,59.8005,12300.0
2014-05-08 10:55:00,66.51,66.52,66.39,66.46,38700.0,59.8274,59.8364,59.7195,59.7825,38700.0
2014-05-08 11:00:00,66.46,66.52,66.43,66.48,54300.0,59.7825,59.8364,59.7555,59.8005,54300.0
2014-05-08 11:05:00,66.48,66.52,66.46,66.5,18000.0,59.8005,59.8364,59.7825,59.8184,18000.0
2014-05-08 11:10:00,66.53,66.53,66.42,66.46,63000.0,59.8454,59.8454,59.7465,59.7825,63000.0
2014-05-08 11:15:00,66.47,66.51,66.42,66.46,25500.0,59.7915,59.8274,59.7465,59.7825,25500.0
2014-05-08 11:20:00,66.46,66.48,66.4,66.4,12000.0,59.7825,59.8005,59.7285,59.7285,12000.0
2014-05-08 11:25:00,66.43,66.47,66.4,66.46,10200.0,59.7555,59.7915,59.7285,59.7825,10200.0
2014-05-08 11:30:00,66.47,66.52,66.46,66.49,19800.0,59.7915,59.8364,59.7825,59.8094,19800.0
2014-05-08 11:35:00,66.52,66.52,66.45,66.47,8100.0,59.8364,59.8364,59.7735,59.7915,8100.0
2014-05-08 11:40:00,66.49,66.51,66.43,66.47,22500.0,59.8094,59.8274,59.7555,59.7915,22500.0
2014-05-08 11:45:00,66.47,66.47,66.35,66.42,12900.0,59.7915,59.7915,59.6835,59.7465,12900.0
2014-05-08 11:50:00,66.46,66.48,66.45,66.45,13800.0,59.7825,59.8005,59.7735,59.7735,13800.0
2014-05-08 11:55:00,66.44,66.48,66.39,66.4,16800.0,59.7645,59.8005,59.7195,59.7285,16800.0
2014-05-08 12:00:00,66.42,66.49,66.42,66.47,4500.0,59.7465,59.8094,59.7465,59.7915,4500.0
2014-05-08 12:05:00,66.49,66.49,66.44,66.46,9300.0,59.8094,59.8094,59.7645,59.7825,9300.0
2014-05-08 12:10:00,66.45,66.47,66.4,66.42,8400.0,59.7735,59.7915,59.7285,59.7465,8400.0
2014-05-08 12:15:00,66.42,66.45,66.4,66.44,4500.0,59.7465,59.7735,59.7285,59.7645,4500.0
2014-05-08 12:20:00,66.43,66.47,66.42,66.46,5700.0,59.7555,59.7915,59.7465,59.7825,5700.0
2014-05-08 12:25:00,66.46,66.5,66.45,66.45,12900.0,59.7825,59.8184,59.7735,59.7735,12900.0
2014-05-08 12:30:00,66.45,66.45,66.39,66.43,2700.0,59.7735,59.7735,59.7195,59.7555,2700.0
2014-05-08 12:35:00,66.43,66.46,66.41,66.45,6900.0,59.7555,59.7825,59.7375,59.7735,6900.0
2014-05-08 12:40:00,66.45,66.46,66.37,66.37,9300.0,59.7735,59.7825,59.7015,59.7015,9300.0
2014-05-08 12:45:00,66.36,66.39,66.35,66.38,3000.0,59.6925,59.7195,59.6835,59.7105,3000.0
2014-05-08 12:50:00,66.35,66.37,66.23,66.23,6300.0,59.6835,59.7015,59.5756,59.5756,6300.0
2014-05-08 12:55:00,66.23,66.27,66.21,66.27,9600.0,59.5756,59.6116,59.5576,59.6116,9600.0
2014-05-08 13:00:00,66.27,66.33,66.2,66.33,5700.0,59.6116,59.6655,59.5486,59.6655,5700.0
2014-05-08 13:05:00,66.32,66.32,66.25,66.3,6600.0,59.6565,59.6565,59.5936,59.6385,6600.0
2014-05-08 13:10:00,66.27,66.29,66.22,66.26,6300.0,59.6116,59.6295,59.5666,59.6026,6300.0
2014-05-08 13:15:00,66.24,66.29,66.24,66.28,10200.0,59.5846,59.6295,59.5846,59.6205,10200.0
2014-05-08 13:20:00,66.29,66.3,66.11,66.11,34500.0,59.6295,59.6385,59.4676,59.4676,34500.0
2014-05-08 13:25:00,66.11,66.15,66.07,66.08,18900.0,59.4676,59.5036,59.4316,59.4406,18900.0
2014-05-08 13:30:00,66.08,66.09,66.02,66.05,18000.0,59.4406,59.4496,59.3867,59.4137,18000.0
2014-05-08 13:35:00,66.07,66.11,66.02,66.07,21600.0,59.4316,59.4676,59.3867,59.4316,21600.0
2014-05-08 13:40:00,66.07,66.07,66.04,66.05,6300.0,59.4316,59.4316,59.4047,59.4137,6300.0
2014-05-08 13:45:00,66.1,66.11,66.05,66.07,10200.0,59.4586,59.4676,59.4137,59.4316,10200.0
2014-05-08 13:50:00,66.07,66.08,65.99,65.99,27300.0,59.4316,59.4406,59.3597,59.3597,27300.0
2014-05-08 13:55:00,66.0,66.01,65.98,65.98,16500.0,59.3687,59.3777,59.3507,59.3507,16500.0
2014-05-08 14:00:00,66.0,66.01,65.91,65.92,19800.0,59.3687,59.3777,59.2877,59.2967,19800.0
2014-05-08 14:05:00,65.93,66.0,65.93,65.95,16800.0,59.3057,59.3687,59.3057,59.3237,16800.0
2014-05-08 14:10:00,65.95,65.95,65.82,65.9,25200.0,59.3237,59.3237,59.2068,59.2787,25200.0
2014-05-08 14:15:00,65.9,65.96,65.87,65.95,29700.0,59.2787,59.3327,59.2517,59.3237,29700.0
2014-05-08 14:20:00,65.96,65.99,65.93,65.99,12900.0,59.3327,59.3597,59.3057,59.3597,12900.0
2014-05-08 14:25:00,65.98,66.07,65.96,66.07,9300.0,59.3507,59.4316,59.3327,59.4316,9300.0
2014-05-08 14:30:00,66.05,66.11,66.03,66.1,10200.0,59.4137,59.4676,59.3957,59.4586,10200.0
2014-05-08 14:35:00,66.1,66.14,65.94,65.96,14100.0,59.4586,59.4946,59.3147,59.3327,14100.0
2014-05-08 14:40:00,65.94,65.97,65.84,65.84,27300.0,59.3147,59.3417,59.2248,59.2248,27300.0
2014-05-08 14:45:00,65.81,65.83,65.67,65.7,45000.0,59.1978,59.2158,59.0718,59.0988,45000.0
2014-05-08 14:50:00,65.7,65.76,65.67,65.71,26400.0,59.0988,59.1528,59.0718,59.1078,26400.0
2014-05-08 14:55:00,65.69,65.76,65.67,65.71,38100.0,59.0898,59.1528,59.0718,59.1078,38100.0
2014-05-08 15:00:00,65.71,65.71,65.61,65.66,23100.0,59.1078,59.1078,59.0179,59.0628,23100.0
2014-05-08 15:05:00,65.63,65.68,65.58,65.6,30300.0,59.0359,59.0808,58.9909,59.0089,30300.0
2014-05-08 15:10:00,65.59,65.68,65.56,65.68,32100.0,58.9999,59.0808,58.9729,59.0808,32100.0
2014-05-08 15:15:00,65.68,65.74,65.63,65.7,37800.0,59.0808,59.1348,59.0359,59.0988,37800.0
2014-05-08 15:20:00,65.73,65.86,65.73,65.78,27900.0,59.1258,59.2427,59.1258,59.1708,27900.0
2014-05-08 15:25:00,65.76,65.88,65.72,65.83,34200.0,59.1528,59.2607,59.1168,59.2158,34200.0
2014-05-08 15:30:00,65.82,65.88,65.79,65.87,32700.0,59.2068,59.2607,59.1798,59.2517,32700.0
2014-05-08 15:35:00,65.88,65.93,65.83,65.86,39600.0,59.2607,59.3057,59.2158,59.2427,39600.0
2014-05-08 15:40:00,65.83,65.89,65.75,65.75,58500.0,59.2158,59.2697,59.1438,59.1438,58500.0
2014-05-08 15:45:00,65.76,65.79,65.72,65.74,38700.0,59.1528,59.1798,59.1168,59.1348,38700.0
2014-05-08 15:50:00,65.75,65.82,65.73,65.81,47100.0,59.1438,59.2068,59.1258,59.1978,47100.0
2014-05-08 15:55:00,65.81,65.83,65.76,65.82,76800.0,59.1978,59.2158,59.1528,59.2068,76800.0
2014-05-09 09:30:00,65.84,66.01,65.84,65.93,15900.0,59.2248,59.3777,59.2248,59.3057,15900.0
2014-05-09 09:35:00,66.05,66.14,65.64,65.72,16200.0,59.4137,59.4946,59.0449,59.1168,16200.0
2014-05-09 09:40:00,65.62,65.63,65.37,65.48,20400.0,59.0269,59.0359,58.802,58.9009,20400.0
2014-05-09 09:45:00,65.47,65.82,65.39,65.82,11700.0,58.8919,59.2068,58.82,59.2068,11700.0
2014-05-09 09:50:00,65.82,65.82,65.65,65.68,12900.0,59.2068,59.2068,59.0538,59.0808,12900.0
2014-05-09 09:55:00,65.68,65.8,65.61,65.66,8400.0,59.0808,59.1888,59.0179,59.0628,8400.0
2014-05-09 10:00:00,65.69,65.69,65.57,65.61,9900.0,59.0898,59.0898,58.9819,59.0179,9900.0
2014-05-09 10:05:00,65.61,65.73,65.58,65.7,9300.0,59.0179,59.1258,58.9909,59.0988,9300.0
2014-05-09 10:10:00,65.8,65.94,65.77,65.87,15900.0,59.1888,59.3147,59.1618,59.2517,15900.0
2014-05-09 10:15:00,65.97,66.05,65.93,65.93,17700.0,59.3417,59.4137,59.3057,59.3057,17700.0
2014-05-09 10:20:00,66.0,66.05,65.97,66.02,6000.0,59.3687,59.4137,59.3417,59.3867,6000.0
2014-05-09 10:25:00,66.08,66.09,66.04,66.05,7500.0,59.4406,59.4496,59.4047,59.4137,7500.0
2014-05-09 10:30:00,66.05,66.09,66.02,66.06,7200.0,59.4137,59.4496,59.3867,59.4227,7200.0
2014-05-09 10:35:00,66.13,66.19,66.03,66.13,14400.0,59.4856,59.5396,59.3957,59.4856,14400.0
2014-05-09 10:40:00,66.14,66.16,66.02,66.11,11400.0,59.4946,59.5126,59.3867,59.4676,11400.0
2014-05-09 10:45:00,66.14,66.15,66.0,66.13,7800.0,59.4946,59.5036,59.3687,59.4856,7800.0
2014-05-09 10:50:00,66.13,66.13,65.97,66.01,16800.0,59.4856,59.4856,59.3417,59.3777,16800.0
2014-05-09 10:55:00,65.98,66.06,65.96,65.96,8100.0,59.3507,59.4227,59.3327,59.3327,8100.0
2014-05-09 11:00:00,65.99,65.99,65.9,65.9,7200.0,59.3597,59.3597,59.2787,59.2787,7200.0
2014-05-09 11:05:00,65.9,65.9,65.81,65.81,10500.0,59.2787,59.2787,59.1978,59.1978,10500.0
2014-05-09 11:10:00,65.78,65.88,65.77,65.82,5700.0,59.1708,59.2607,59.1618,59.2068,5700.0
2014-05-09 11:15:00,65.84,65.89,65.8,65.83,6300.0,59.2248,59.2697,59.1888,59.2158,6300.0
2014-05-09 11:20:00,65.86,65.91,65.79,65.86,15300.0,59.2427,59.2877,59.1798,59.2427,15300.0
2014-05-09 11:25:00,65.86,65.86,65.82,65.86,3900.0,59.2427,59.2427,59.2068,59.2427,3900.0
2014-05-09 11:30:00,65.9,65.91,65.85,65.85,9000.0,59.2787,59.2877,59.2338,59.2338,9000.0
2014-05-09 11:35:00,65.91,66.01,65.9,66.0,14400.0,59.2877,59.3777,59.2787,59.3687,14400.0
2014-05-09 11:40:00,66.0,66.0,65.93,65.99,14700.0,59.3687,59.3687,59.3057,59.3597,14700.0
2014-05-09 11:45:00,66.02,66.06,66.02,66.02,7500.0,59.3867,59.4227,59.3867,59.3867,7500.0
2014-05-09 11:50:00,66.05,66.05,65.97,66.02,5400.0,59.4137,59.4137,59.3417,59.3867,5400.0
2014-05-09 11:55:00,66.06,66.12,66.04,66.06,13200.0,59.4227,59.4766,59.4047,59.4227,13200.0
2014-05-09 12:00:00,66.06,66.06,66.0,66.02,8700.0,59.4227,59.4227,59.3687,59.3867,8700.0
2014-05-09 12:05:00,66.02,66.02,65.94,66.0,13800.0,59.3867,59.3867,59.3147,59.3687,13800.0
2014-05-09 12:10:00,66.0,66.04,65.98,66.04,9600.0,59.3687,59.4047,59.3507,59.4047,9600.0
2014-05-09 12:15:00,66.05,66.12,66.04,66.05,12000.0,59.4137,59.4766,59.4047,59.4137,12000.0
2014-05-09 12:20:00,66.11,66.12,66.08,66.08,3900.0,59.4676,59.4766,59.4406,59.4406,3900.0
2014-05-09 12:25:00,66.07,66.09,66.04,66.04,10200.0,59.4316,59.4496,59.4047,59.4047,10200.0
2014-05-09 12:30:00,66.04,66.06,66.04,66.06,2100.0,59.4047,59.4227,59.4047,59.4227,2100.0
2014-05-09 12:35:00,66.1,66.31,66.1,66.31,4800.0,59.4586,59.6475,59.4586,59.6475,4800.0
2014-05-09 12:40:00,66.31,66.31,66.24,66.24,5700.0,59.6475,59.6475,59.5846,59.5846,5700.0
2014-05-09 12:45:00,66.23,66.28,66.22,66.25,6600.0,59.5756,59.6205,59.5666,59.5936,6600.0
2014-05-09 12:50:00,66.28,66.36,66.28,66.35,4200.0,59.6205,59.6925,59.6205,59.6835,4200.0
2014-05-09 12:55:00,66.35,66.41,66.35,66.39,5700.0,59.6835,59.7375,59.6835,59.7195,5700.0
2014-05-09 13:00:00,66.4,66.48,66.4,66.48,5400.0,59.7285,59.8005,59.7285,59.8005,5400.0
2014-05-09 13:05:00,66.46,66.47,66.45,66.47,5100.0,59.7825,59.7915,59.7735,59.7915,5100.0
2014-05-09 13:10:00,66.47,66.48,66.38,66.41,8400.0,59.7915,59.8005,59.7105,59.7375,8400.0
2014-05-09 13:15:00,66.43,66.43,66.43,66.43,2100.0,59.7555,59.7555,59.7555,59.7555,2100.0
2014-05-09 13:20:00,66.43,66.45,66.38,66.45,8100.0,59.7555,59.7735,59.7105,59.7735,8100.0
2014-05-09 13:25:00,66.43,66.43,66.4,66.41,5700.0,59.7555,59.7555,59.7285,59.7375,5700.0
2014-05-09 13:30:00,66.41,66.44,66.34,66.34,6900.0,59.7375,59.7645,59.6745,59.6745,6900.0
2014-05-09 13:35:00,66.37,66.4,66.32,66.34,16800.0,59.7015,59.7285,59.6565,59.6745,16800.0
2014-05-09 13:40:00,66.33,66.33,66.22,66.24,4800.0,59.6655,59.6655,59.5666,59.5846,4800.0
2014-05-09 13:45:00,66.25,66.27,66.23,66.27,4200.0,59.5936,59.6116,59.5756,59.6116,4200.0
2014-05-09 13:50:00,66.24,66.31,66.24,66.31,6300.0,59.5846,59.6475,59.5846,59.6475,6300.0
2014-05-09 13:55:00,66.34,66.37,66.33,66.36,12000.0,59.6745,59.7015,59.6655,59.6925,12000.0
2014-05-09 14:00:00,66.36,66.38,66.34,66.36,7500.0,59.6925,59.7105,59.6745,59.6925,7500.0
2014-05-09 14:05:00,66.39,66.4,66.31,66.34,13800.0,59.7195,59.7285,59.6475,59.6745,13800.0
2014-05-09 14:10:00,66.36,66.38,66.28,66.28,8100.0,59.6925,59.7105,59.6205,59.6205,8100.0
2014-05-09 14:15:00,66.29,66.3,66.21,66.23,7800.0,59.6295,59.6385,59.5576,59.5756,7800.0
2014-05-09 14:20:00,66.24,66.32,66.24,66.29,9600.0,59.5846,59.6565,59.5846,59.6295,9600.0
2014-05-09 14:25:00,66.28,66.28,66.22,66.25,7800.0,59.6205,59.6205,59.5666,59.5936,7800.0
2014-05-09 14:30:00,66.26,66.32,66.24,66.25,13500.0,59.6026,59.6565,59.5846,59.5936,13500.0
2014-05-09 14:35:00,66.27,66.29,66.22,66.25,8100.0,59.6116,59.6295,59.5666,59.5936,8100.0
2014-05-09 14:40:00,66.25,66.29,66.22,66.25,7800.0,59.5936,59.6295,59.5666,59.5936,7800.0
2014-05-09 14:45:00,66.25,66.3,66.24,66.27,11100.0,59.5936,59.6385,59.5846,59.6116,11100.0
2014-05-09 14:50:00,66.26,66.31,66.25,66.3,9900.0,59.6026,59.6475,59.5936,59.6385,9900.0
2014-05-09 14:55:00,66.3,66.41,66.3,66.39,13200.0,59.6385,59.7375,59.6385,59.7195,13200.0
2014-05-09 15:00:00,66.4,66.46,66.4,66.43,17100.0,59.7285,59.7825,59.7285,59.7555,17100.0
2014-05-09 15:05:00,66.44,66.49,66.44,66.44,8400.0,59.7645,59.8094,59.7645,59.7645,8400.0
2014-05-09 15:10:00,66.44,66.47,66.42,66.47,11100.0,59.7645,59.7915,59.7465,59.7915,11100.0
2014-05-09 15:15:00,66.45,66.45,66.39,66.4,14100.0,59.7735,59.7735,59.7195,59.7285,14100.0
2014-05-09 15:20:00,66.39,66.39,66.33,66.36,12300.0,59.7195,59.7195,59.6655,59.6925,12300.0
2014-05-09 15:25:00,66.35,66.43,66.34,66.39,13200.0,59.6835,59.7555,59.6745,59.7195,13200.0
2014-05-09 15:30:00,66.4,66.43,66.35,66.4,15900.0,59.7285,59.7555,59.6835,59.7285,15900.0
2014-05-09 15:35:00,66.4,66.56,66.4,66.55,46200.0,59.7285,59.8724,59.7285,59.8634,46200.0
2014-05-09 15:40:00,66.55,66.59,66.52,66.54,42600.0,59.8634,59.8994,59.8364,59.8544,42600.0
2014-05-09 15:45:00,66.54,66.59,66.53,66.56,33600.0,59.8544,59.8994,59.8454,59.8724,33600.0
2014-05-09 15:50:00,66.57,66.57,66.54,66.57,53100.0,59.8814,59.8814,59.8544,59.8814,53100.0
2014-05-09 15:55:00,66.58,66.62,66.51,66.6,123000.0,59.8904,59.9264,59.8274,59.9084,123000.0
2014-05-12 09:30:00,66.68,66.84,66.52,66.52,37500.0,59.9804,60.1243,59.8364,59.8364,37500.0
2014-05-12 09:35:00,66.67,66.74,66.6,66.67,27300.0,59.9714,60.0343,59.9084,59.9714,27300.0
2014-05-12 09:40:00,66.67,67.05,66.63,67.05,41400.0,59.9714,60.3132,59.9354,60.3132,41400.0
2014-05-12 09:45:00,67.04,67.23,67.04,67.23,26100.0,60.3042,60.4751,60.3042,60.4751,26100.0
2014-05-12 09:50:00,67.17,67.25,67.11,67.17,12600.0,60.4211,60.4931,60.3672,60.4211,12600.0
2014-05-12 09:55:00,67.17,67.28,67.17,67.23,22800.0,60.4211,60.5201,60.4211,60.4751,22800.0
2014-05-12 10:00:00,67.24,67.43,67.2,67.43,32700.0,60.4841,60.655,60.4481,60.655,32700.0
2014-05-12 10:05:00,67.43,67.45,67.35,67.42,9900.0,60.655,60.673,60.583,60.646,9900.0
2014-05-12 10:10:00,67.44,67.5,67.4,67.47,9600.0,60.664,60.718,60.628,60.691,9600.0
2014-05-12 10:15:00,67.44,67.53,67.42,67.47,2400.0,60.664,60.745,60.646,60.691,2400.0
2014-05-12 10:20:00,67.5,67.53,67.35,67.4,8400.0,60.718,60.745,60.583,60.628,8400.0
2014-05-12 10:25:00,67.42,67.42,67.28,67.28,9600.0,60.646,60.646,60.5201,60.5201,9600.0
2014-05-12 10:30:00,67.29,67.3,67.21,67.22,13200.0,60.5291,60.5381,60.4571,60.4661,13200.0
2014-05-12 10:35:00,67.21,67.26,67.21,67.23,18900.0,60.4571,60.5021,60.4571,60.4751,18900.0
2014-05-12 10:40:00,67.21,67.21,67.11,67.11,17400.0,60.4571,60.4571,60.3672,60.3672,17400.0
2014-05-12 10:45:00,67.11,67.15,67.08,67.08,40200.0,60.3672,60.4031,60.3402,60.3402,40200.0
2014-05-12 10:50:00,67.06,67.06,66.98,67.01,11700.0,60.3222,60.3222,60.2502,60.2772,11700.0
2014-05-12 10:55:00,67.01,67.01,66.97,66.98,12900.0,60.2772,60.2772,60.2412,60.2502,12900.0
2014-05-12 11:00:00,66.97,67.02,66.95,67.0,20400.0,60.2412,60.2862,60.2232,60.2682,20400.0
2014-05-12 11:05:00,67.02,67.03,66.95,67.0,15300.0,60.2862,60.2952,60.2232,60.2682,15300.0
2014-05-12 11:10:00,67.0,67.01,66.91,66.91,11700.0,60.2682,60.2772,60.1873,60.1873,11700.0
2014-05-12 11:15:00,66.91,67.01,66.91,66.99,6000.0,60.1873,60.2772,60.1873,60.2592,6000.0
2014-05-12 11:20:00,67.02,67.06,66.99,66.99,9900.0,60.2862,60.3222,60.2592,60.2592,9900.0
2014-05-12 11:25:00,66.98,66.98,66.98,66.98,600.0,60.2502,60.2502,60.2502,60.2502,600.0
2014-05-12 11:30:00,67.1,67.16,67.1,67.16,3000.0,60.3582,60.4121,60.3582,60.4121,3000.0
2014-05-12 11:35:00,67.14,67.18,67.12,67.13,12600.0,60.3941,60.4301,60.3762,60.3851,12600.0
2014-05-12 11:40:00,67.18,67.18,67.14,67.16,1500.0,60.4301,60.4301,60.3941,60.4121,1500.0
2014-05-12 11:45:00,67.17,67.19,67.14,67.17,10500.0,60.4211,60.4391,60.3941,60.4211,10500.0
2014-05-12 11:50:00,67.16,67.16,67.08,67.12,7500.0,60.4121,60.4121,60.3402,60.3762,7500.0
2014-05-12 11:55:00,67.12,67.15,67.1,67.15,900.0,60.3762,60.4031,60.3582,60.4031,900.0
2014-05-12 12:00:00,67.11,67.13,67.06,67.07,8400.0,60.3672,60.3851,60.3222,60.3312,8400.0
2014-05-12 12:05:00,67.1,67.17,67.1,67.17,3600.0,60.3582,60.4211,60.3582,60.4211,3600.0
2014-05-12 12:10:00,67.17,67.19,67.08,67.08,8400.0,60.4211,60.4391,60.3402,60.3402,8400.0
2014-05-12 12:15:00,67.09,67.11,67.04,67.07,37500.0,60.3492,60.3672,60.3042,60.3312,37500.0
2014-05-12 12:20:00,67.05,67.12,67.02,67.05,5100.0,60.3132,60.3762,60.2862,60.3132,5100.0
2014-05-12 12:25:00,67.07,67.11,67.03,67.03,7500.0,60.3312,60.3672,60.2952,60.2952,7500.0
2014-05-12 12:30:00,67.03,67.09,66.99,67.06,28200.0,60.2952,60.3492,60.2592,60.3222,28200.0
2014-05-12 12:35:00,67.11,67.18,67.1,67.12,27900.0,60.3672,60.4301,60.3582,60.3762,27900.0
2014-05-12 12:40:00,67.12,67.12,67.04,67.04,3300.0,60.3762,60.3762,60.3042,60.3042,3300.0
2014-05-12 12:45:00,67.02,67.07,67.02,67.06,4800.0,60.2862,60.3312,60.2862,60.3222,4800.0
2014-05-12 12:50:00,67.04,67.08,67.04,67.05,3900.0,60.3042,60.3402,60.3042,60.3132,3900.0
2014-05-12 12:55:00,67.04,67.07,67.04,67.07,1500.0,60.3042,60.3312,60.3042,60.3312,1500.0
2014-05-12 13:00:00,67.05,67.05,67.03,67.03,3300.0,60.3132,60.3132,60.2952,60.2952,3300.0
2014-05-12 13:05:00,67.04,67.09,67.04,67.06,3600.0,60.3042,60.3492,60.3042,60.3222,3600.0
2014-05-12 13:10:00,67.12,67.12,67.08,67.1,3000.0,60.3762,60.3762,60.3402,60.3582,3000.0
2014-05-12 13:15:00,67.12,67.13,67.11,67.11,4500.0,60.3762,60.3851,60.3672,60.3672,4500.0
2014-05-12 13:20:00,67.13,67.15,67.11,67.11,3600.0,60.3851,60.4031,60.3672,60.3672,3600.0
2014-05-12 13:25:00,67.13,67.18,67.13,67.14,5700.0,60.3851,60.4301,60.3851,60.3941,5700.0
2014-05-12 13:30:00,67.13,67.15,67.11,67.11,6000.0,60.3851,60.4031,60.3672,60.3672,6000.0
2014-05-12 13:35:00,67.14,67.18,67.14,67.18,1200.0,60.3941,60.4301,60.3941,60.4301,1200.0
2014-05-12 13:40:00,67.15,67.19,67.14,67.14,10800.0,60.4031,60.4391,60.3941,60.3941,10800.0
2014-05-12 13:45:00,67.16,67.16,67.05,67.09,12900.0,60.4121,60.4121,60.3132,60.3492,12900.0
2014-05-12 13:50:00,67.11,67.16,67.1,67.13,15300.0,60.3672,60.4121,60.3582,60.3851,15300.0
2014-05-12 13:55:00,67.13,67.15,67.03,67.06,48900.0,60.3851,60.4031,60.2952,60.3222,48900.0
2014-05-12 14:00:00,67.07,67.07,66.98,67.01,25800.0,60.3312,60.3312,60.2502,60.2772,25800.0
2014-05-12 14:05:00,67.02,67.08,67.0,67.08,13500.0,60.2862,60.3402,60.2682,60.3402,13500.0
2014-05-12 14:10:00,67.07,67.07,67.05,67.07,6300.0,60.3312,60.3312,60.3132,60.3312,6300.0
2014-05-12 14:15:00,67.07,67.12,67.07,67.09,9000.0,60.3312,60.3762,60.3312,60.3492,9000.0
2014-05-12 14:20:00,67.09,67.11,67.09,67.1,9300.0,60.3492,60.3672,60.3492,60.3582,9300.0
2014-05-12 14:25:00,67.09,67.15,67.08,67.14,154800.0,60.3492,60.4031,60.3402,60.3941,154800.0
2014-05-12 14:30:00,67.16,67.18,67.15,67.18,14700.0,60.4121,60.4301,60.4031,60.4301,14700.0
2014-05-12 14:35:00,67.19,67.23,67.16,67.19,17700.0,60.4391,60.4751,60.4121,60.4391,17700.0
2014-05-12 14:40:00,67.17,67.19,67.13,67.13,11400.0,60.4211,60.4391,60.3851,60.3851,11400.0
2014-05-12 14:45:00,67.14,67.2,67.13,67.18,17100.0,60.3941,60.4481,60.3851,60.4301,17100.0
2014-05-12 14:50:00,67.18,67.23,67.17,67.22,12600.0,60.4301,60.4751,60.4211,60.4661,12600.0
2014-05-12 14:55:00,67.23,67.28,67.23,67.26,17100.0,60.4751,60.5201,60.4751,60.5021,17100.0
2014-05-12 15:00:00,67.26,67.28,67.23,67.23,12900.0,60.5021,60.5201,60.4751,60.4751,12900.0
2014-05-12 15:05:00,67.23,67.24,67.22,67.23,20400.0,60.4751,60.4841,60.4661,60.4751,20400.0
2014-05-12 15:10:00,67.23,67.26,67.23,67.25,16200.0,60.4751,60.5021,60.4751,60.4931,16200.0
2014-05-12 15:15:00,67.24,67.28,67.21,67.24,44100.0,60.4841,60.5201,60.4571,60.4841,44100.0
2014-05-12 15:20:00,67.23,67.28,67.22,67.28,24600.0,60.4751,60.5201,60.4661,60.5201,24600.0
2014-05-12 15:25:00,67.27,67.28,67.23,67.24,24600.0,60.5111,60.5201,60.4751,60.4841,24600.0
2014-05-12 15:30:00,67.23,67.26,67.23,67.24,25500.0,60.4751,60.5021,60.4751,60.4841,25500.0
2014-05-12 15:35:00,67.24,67.26,67.23,67.24,18600.0,60.4841,60.5021,60.4751,60.4841,18600.0
2014-05-12 15:40:00,67.24,67.25,67.22,67.25,37800.0,60.4841,60.4931,60.4661,60.4931,37800.0
2014-05-12 15:45:00,67.24,67.24,67.22,67.24,45000.0,60.4841,60.4841,60.4661,60.4841,45000.0
2014-05-12 15:50:00,67.23,67.26,67.22,67.25,37200.0,60.4751,60.5021,60.4661,60.4931,37200.0
2014-05-12 15:55:00,67.25,67.36,67.22,67.28,146100.0,60.4931,60.592,60.4661,60.5201,146100.0
2014-05-13 09:30:00,67.23,67.28,67.02,67.22,9600.0,60.4751,60.5201,60.2862,60.4661,9600.0
2014-05-13 09:35:00,67.22,67.33,67.2,67.2,12600.0,60.4661,60.5651,60.4481,60.4481,12600.0
2014-05-13 09:40:00,67.28,67.36,67.22,67.32,13800.0,60.5201,60.592,60.4661,60.5561,13800.0
2014-05-13 09:45:00,67.32,67.39,67.24,67.24,16800.0,60.5561,60.619,60.4841,60.4841,16800.0
2014-05-13 09:50:00,67.25,67.27,67.04,67.04,11700.0,60.4931,60.5111,60.3042,60.3042,11700.0
2014-05-13 09:55:00,67.11,67.11,66.86,66.86,28200.0,60.3672,60.3672,60.1423,60.1423,28200.0
2014-05-13 10:00:00,66.85,67.0,66.84,67.0,9000.0,60.1333,60.2682,60.1243,60.2682,9000.0
2014-05-13 10:05:00,67.0,67.04,66.92,67.02,6900.0,60.2682,60.3042,60.1962,60.2862,6900.0
2014-05-13 10:10:00,66.97,67.02,66.93,67.02,6300.0,60.2412,60.2862,60.2052,60.2862,6300.0
2014-05-13 10:15:00,66.98,67.08,66.98,67.01,11100.0,60.2502,60.3402,60.2502,60.2772,11100.0
2014-05-13 10:20:00,67.01,67.01,66.96,66.97,3000.0,60.2772,60.2772,60.2322,60.2412,3000.0
2014-05-13 10:25:00,66.97,67.01,66.93,67.01,5100.0,60.2412,60.2772,60.2052,60.2772,5100.0
2014-05-13 10:30:00,67.01,67.05,66.97,66.99,10200.0,60.2772,60.3132,60.2412,60.2592,10200.0
2014-05-13 10:35:00,66.99,67.08,66.99,67.08,5700.0,60.2592,60.3402,60.2592,60.3402,5700.0
2014-05-13 10:40:00,67.09,67.11,67.04,67.1,7800.0,60.3492,60.3672,60.3042,60.3582,7800.0
2014-05-13 10:45:00,67.1,67.12,67.05,67.05,11100.0,60.3582,60.3762,60.3132,60.3132,11100.0
2014-05-13 10:50:00,67.07,67.15,67.07,67.12,9600.0,60.3312,60.4031,60.3312,60.3762,9600.0
2014-05-13 10:55:00,67.12,67.12,66.99,66.99,7200.0,60.3762,60.3762,60.2592,60.2592,7200.0
2014-05-13 11:00:00,67.01,67.1,67.01,67.06,9600.0,60.2772,60.3582,60.2772,60.3222,9600.0
2014-05-13 11:05:00,67.07,67.1,67.05,67.05,4800.0,60.3312,60.3582,60.3132,60.3132,4800.0
2014-05-13 11:10:00,67.05,67.14,67.01,67.11,14700.0,60.3132,60.3941,60.2772,60.3672,14700.0
2014-05-13 11:15:00,67.07,67.1,66.97,66.98,13200.0,60.3312,60.3582,60.2412,60.2502,13200.0
2014-05-13 11:20:00,67.01,67.03,66.99,66.99,8400.0,60.2772,60.2952,60.2592,60.2592,8400.0
2014-05-13 11:25:00,67.01,67.02,66.96,67.01,4500.0,60.2772,60.2862,60.2322,60.2772,4500.0
2014-05-13 11:30:00,67.01,67.01,66.95,66.95,5100.0,60.2772,60.2772,60.2232,60.2232,5100.0
2014-05-13 11:35:00,66.95,66.96,66.86,66.86,9000.0,60.2232,60.2322,60.1423,60.1423,9000.0
2014-05-13 11:40:00,66.83,66.88,66.83,66.88,8400.0,60.1153,60.1603,60.1153,60.1603,8400.0
2014-05-13 11:45:00,66.88,66.93,66.84,66.87,14700.0,60.1603,60.2052,60.1243,60.1513,14700.0
2014-05-13 11:50:00,66.87,66.92,66.82,66.9,12600.0,60.1513,60.1962,60.1063,60.1783,12600.0
2014-05-13 11:55:00,66.88,66.94,66.85,66.86,6900.0,60.1603,60.2142,60.1333,60.1423,6900.0
2014-05-13 12:00:00,66.85,66.87,66.8,66.86,5700.0,60.1333,60.1513,60.0883,60.1423,5700.0
2014-05-13 12:05:00,66.86,66.86,66.8,66.8,14400.0,60.1423,60.1423,60.0883,60.0883,14400.0
2014-05-13 12:10:00,66.8,66.91,66.8,66.87,8700.0,60.0883,60.1873,60.0883,60.1513,8700.0
2014-05-13 12:15:00,66.88,66.92,66.85,66.85,13800.0,60.1603,60.1962,60.1333,60.1333,13800.0
2014-05-13 12:20:00,66.88,66.89,66.8,66.8,39000.0,60.1603,60.1693,60.0883,60.0883,39000.0
2014-05-13 12:25:00,66.79,66.82,66.78,66.8,10800.0,60.0793,60.1063,60.0703,60.0883,10800.0
2014-05-13 12:30:00,66.8,66.83,66.8,66.83,15300.0,60.0883,60.1153,60.0883,60.1153,15300.0
2014-05-13 12:35:00,66.84,66.9,66.84,66.87,15600.0,60.1243,60.1783,60.1243,60.1513,15600.0
2014-05-13 12:40:00,66.89,66.9,66.83,66.83,41700.0,60.1693,60.1783,60.1153,60.1153,41700.0
2014-05-13 12:45:00,66.82,66.93,66.81,66.93,12600.0,60.1063,60.2052,60.0973,60.2052,12600.0
2014-05-13 12:50:00,66.92,66.92,66.84,66.85,3000.0,60.1962,60.1962,60.1243,60.1333,3000.0
2014-05-13 12:55:00,66.86,66.87,66.8,66.8,15000.0,60.1423,60.1513,60.0883,60.0883,15000.0
2014-05-13 13:00:00,66.79,66.83,66.79,66.83,17400.0,60.0793,60.1153,60.0793,60.1153,17400.0
2014-05-13 13:05:00,66.83,66.83,66.78,66.81,7800.0,60.1153,60.1153,60.0703,60.0973,7800.0
2014-05-13 13:10:00,66.81,66.83,66.75,66.83,20400.0,60.0973,60.1153,60.0433,60.1153,20400.0
2014-05-13 13:15:00,66.83,66.84,66.77,66.84,14700.0,60.1153,60.1243,60.0613,60.1243,14700.0
2014-05-13 13:20:00,66.83,66.86,66.8,66.8,10200.0,60.1153,60.1423,60.0883,60.0883,10200.0
2014-05-13 13:25:00,66.8,66.85,66.77,66.77,28200.0,60.0883,60.1333,60.0613,60.0613,28200.0
2014-05-13 13:30:00,66.78,66.78,66.73,66.74,11400.0,60.0703,60.0703,60.0253,60.0343,11400.0
2014-05-13 13:35:00,66.77,66.79,66.74,66.77,12000.0,60.0613,60.0793,60.0343,60.0613,12000.0
2014-05-13 13:40:00,66.77,66.78,66.72,66.74,7800.0,60.0613,60.0703,60.0163,60.0343,7800.0
2014-05-13 13:45:00,66.75,66.75,66.68,66.75,14400.0,60.0433,60.0433,59.9804,60.0433,14400.0
2014-05-13 13:50:00,66.75,66.79,66.74,66.79,12300.0,60.0433,60.0793,60.0343,60.0793,12300.0
2014-05-13 13:55:00,66.77,66.78,66.71,66.77,13800.0,60.0613,60.0703,60.0073,60.0613,13800.0
2014-05-13 14:00:00,66.77,66.77,66.71,66.73,12000.0,60.0613,60.0613,60.0073,60.0253,12000.0
2014-05-13 14:05:00,66.75,66.76,66.72,66.74,12900.0,60.0433,60.0523,60.0163,60.0343,12900.0
2014-05-13 14:10:00,66.74,66.79,66.7,66.79,15600.0,60.0343,60.0793,59.9983,60.0793,15600.0
2014-05-13 14:15:00,66.79,66.81,66.77,66.79,21000.0,60.0793,60.0973,60.0613,60.0793,21000.0
2014-05-13 14:20:00,66.77,66.81,66.75,66.79,13500.0,60.0613,60.0973,60.0433,60.0793,13500.0
2014-05-13 14:25:00,66.77,66.84,66.76,66.84,17100.0,60.0613,60.1243,60.0523,60.1243,17100.0
2014-05-13 14:30:00,66.84,66.86,66.83,66.84,11100.0,60.1243,60.1423,60.1153,60.1243,11100.0
2014-05-13 14:35:00,66.87,66.89,66.83,66.84,14400.0,60.1513,60.1693,60.1153,60.1243,14400.0
2014-05-13 14:40:00,66.84,66.86,66.82,66.86,6900.0,60.1243,60.1423,60.1063,60.1423,6900.0
2014-05-13 14:45:00,66.86,66.86,66.81,66.83,17400.0,60.1423,60.1423,60.0973,60.1153,17400.0
2014-05-13 14:50:00,66.83,66.83,66.77,66.78,8100.0,60.1153,60.1153,60.0613,60.0703,8100.0
2014-05-13 14:55:00,66.78,66.84,66.78,66.82,14400.0,60.0703,60.1243,60.0703,60.1063,14400.0
2014-05-13 15:00:00,66.82,66.84,66.8,66.84,13500.0,60.1063,60.1243,60.0883,60.1243,13500.0
2014-05-13 15:05:00,66.84,66.84,66.77,66.77,12600.0,60.1243,60.1243,60.0613,60.0613,12600.0
2014-05-13 15:10:00,66.75,66.75,66.69,66.73,15900.0,60.0433,60.0433,59.9894,60.0253,15900.0
2014-05-13 15:15:00,66.73,66.76,66.71,66.75,12900.0,60.0253,60.0523,60.0073,60.0433,12900.0
2014-05-13 15:20:00,66.76,66.77,66.69,66.69,13500.0,60.0523,60.0613,59.9894,59.9894,13500.0
2014-05-13 15:25:00,66.68,66.75,66.68,66.73,14100.0,59.9804,60.0433,59.9804,60.0253,14100.0
2014-05-13 15:30:00,66.77,66.81,66.77,66.8,21600.0,60.0613,60.0973,60.0613,60.0883,21600.0
2014-05-13 15:35:00,66.8,66.85,66.8,66.84,21000.0,60.0883,60.1333,60.0883,60.1243,21000.0
2014-05-13 15:40:00,66.84,66.84,66.79,66.8,19200.0,60.1243,60.1243,60.0793,60.0883,19200.0
2014-05-13 15:45:00,66.81,66.83,66.78,66.78,21600.0,60.0973,60.1153,60.0703,60.0703,21600.0
2014-05-13 15:50:00,66.79,66.79,66.73,66.73,29700.0,60.0793,60.0793,60.0253,60.0253,29700.0
2014-05-13 15:55:00,66.75,66.78,66.71,66.75,44100.0,60.0433,60.0703,60.0073,60.0433,44100.0
2014-05-14 09:30:00,66.58,66.74,66.53,66.53,13500.0,60.056,60.2003,60.0109,60.0109,13500.0
2014-05-14 09:35:00,66.66,66.73,66.54,66.66,14700.0,60.1282,60.1913,60.0199,60.1282,14700.0
2014-05-14 09:40:00,66.6,66.6,66.48,66.53,4800.0,60.074,60.074,59.9658,60.0109,4800.0
2014-05-14 09:45:00,66.5,66.54,66.37,66.37,5100.0,59.9838,60.0199,59.8666,59.8666,5100.0
2014-05-14 09:50:00,66.37,66.54,66.37,66.43,2400.0,59.8666,60.0199,59.8666,59.9207,2400.0
2014-05-14 09:55:00,66.45,66.46,66.3,66.4,12600.0,59.9387,59.9478,59.8034,59.8936,12600.0
2014-05-14 10:00:00,66.43,66.58,66.4,66.55,6300.0,59.9207,60.056,59.8936,60.0289,6300.0
2014-05-14 10:05:00,66.56,66.56,66.49,66.5,3000.0,60.038,60.038,59.9748,59.9838,3000.0
2014-05-14 10:10:00,66.48,66.54,66.41,66.45,6900.0,59.9658,60.0199,59.9027,59.9387,6900.0
2014-05-14 10:15:00,66.47,66.47,66.37,66.4,4500.0,59.9568,59.9568,59.8666,59.8936,4500.0
2014-05-14 10:20:00,66.4,66.51,66.36,66.46,4500.0,59.8936,59.9929,59.8576,59.9478,4500.0
2014-05-14 10:25:00,66.44,66.45,66.35,66.44,5700.0,59.9297,59.9387,59.8485,59.9297,5700.0
2014-05-14 10:30:00,66.48,66.53,66.38,66.53,14400.0,59.9658,60.0109,59.8756,60.0109,14400.0
2014-05-14 10:35:00,66.56,66.56,66.46,66.46,9600.0,60.038,60.038,59.9478,59.9478,9600.0
2014-05-14 10:40:00,66.46,66.48,66.41,66.41,12300.0,59.9478,59.9658,59.9027,59.9027,12300.0
2014-05-14 10:45:00,66.44,66.5,66.42,66.48,6300.0,59.9297,59.9838,59.9117,59.9658,6300.0
2014-05-14 10:50:00,66.49,66.53,66.44,66.48,9600.0,59.9748,60.0109,59.9297,59.9658,9600.0
2014-05-14 10:55:00,66.48,66.48,66.33,66.36,24300.0,59.9658,59.9658,59.8305,59.8576,24300.0
2014-05-14 11:00:00,66.37,66.39,66.27,66.27,6900.0,59.8666,59.8846,59.7764,59.7764,6900.0
2014-05-14 11:05:00,66.28,66.34,66.28,66.34,7500.0,59.7854,59.8395,59.7854,59.8395,7500.0
2014-05-14 11:10:00,66.39,66.39,66.31,66.31,9000.0,59.8846,59.8846,59.8125,59.8125,9000.0
2014-05-14 11:15:00,66.34,66.38,66.33,66.36,9000.0,59.8395,59.8756,59.8305,59.8576,9000.0
2014-05-14 11:20:00,66.39,66.41,66.34,66.34,11700.0,59.8846,59.9027,59.8395,59.8395,11700.0
2014-05-14 11:25:00,66.31,66.38,66.31,66.34,6000.0,59.8125,59.8756,59.8125,59.8395,6000.0
2014-05-14 11:30:00,66.36,66.41,66.35,66.36,5700.0,59.8576,59.9027,59.8485,59.8576,5700.0
2014-05-14 11:35:00,66.36,66.41,66.36,66.4,8100.0,59.8576,59.9027,59.8576,59.8936,8100.0
2014-05-14 11:40:00,66.4,66.42,66.37,66.39,11400.0,59.8936,59.9117,59.8666,59.8846,11400.0
2014-05-14 11:45:00,66.4,66.42,66.36,66.36,7500.0,59.8936,59.9117,59.8576,59.8576,7500.0
2014-05-14 11:50:00,66.36,66.37,66.29,66.29,8700.0,59.8576,59.8666,59.7944,59.7944,8700.0
2014-05-14 11:55:00,66.26,66.28,66.24,66.25,6900.0,59.7674,59.7854,59.7493,59.7583,6900.0
2014-05-14 12:00:00,66.28,66.34,66.28,66.33,8100.0,59.7854,59.8395,59.7854,59.8305,8100.0
2014-05-14 12:05:00,66.34,66.34,66.29,66.33,10800.0,59.8395,59.8395,59.7944,59.8305,10800.0
2014-05-14 12:10:00,66.33,66.36,66.3,66.33,9000.0,59.8305,59.8576,59.8034,59.8305,9000.0
2014-05-14 12:15:00,66.33,66.36,66.29,66.32,11100.0,59.8305,59.8576,59.7944,59.8215,11100.0
2014-05-14 12:20:00,66.34,66.36,66.3,66.34,12300.0,59.8395,59.8576,59.8034,59.8395,12300.0
2014-05-14 12:25:00,66.34,66.35,66.33,66.34,15300.0,59.8395,59.8485,59.8305,59.8395,15300.0
2014-05-14 12:30:00,66.34,66.36,66.3,66.36,13800.0,59.8395,59.8576,59.8034,59.8576,13800.0
2014-05-14 12:35:00,66.35,66.39,66.33,66.36,12600.0,59.8485,59.8846,59.8305,59.8576,12600.0
2014-05-14 12:40:00,66.36,66.43,66.36,66.42,16500.0,59.8576,59.9207,59.8576,59.9117,16500.0
2014-05-14 12:45:00,66.43,66.43,66.38,66.4,9900.0,59.9207,59.9207,59.8756,59.8936,9900.0
2014-05-14 12:50:00,66.39,66.4,66.34,66.37,10800.0,59.8846,59.8936,59.8395,59.8666,10800.0
2014-05-14 12:55:00,66.38,66.38,66.34,66.35,9000.0,59.8756,59.8756,59.8395,59.8485,9000.0
2014-05-14 13:00:00,66.34,66.42,66.34,66.41,8400.0,59.8395,59.9117,59.8395,59.9027,8400.0
2014-05-14 13:05:00,66.41,66.42,66.35,66.39,9600.0,59.9027,59.9117,59.8485,59.8846,9600.0
2014-05-14 13:10:00,66.41,66.44,66.39,66.43,9900.0,59.9027,59.9297,59.8846,59.9207,9900.0
2014-05-14 13:15:00,66.45,66.49,66.42,66.42,53100.0,59.9387,59.9748,59.9117,59.9117,53100.0
2014-05-14 13:20:00,66.42,66.45,66.35,66.38,13200.0,59.9117,59.9387,59.8485,59.8756,13200.0
2014-05-14 13:25:00,66.38,66.38,66.35,66.35,7200.0,59.8756,59.8756,59.8485,59.8485,7200.0
2014-05-14 13:30:00,66.35,66.4,66.35,66.4,7200.0,59.8485,59.8936,59.8485,59.8936,7200.0
2014-05-14 13:35:00,66.44,66.47,66.37,66.41,9000.0,59.9297,59.9568,59.8666,59.9027,9000.0
2014-05-14 13:40:00,66.41,66.5,66.41,66.5,6000.0,59.9027,59.9838,59.9027,59.9838,6000.0
2014-05-14 13:45:00,66.51,66.51,66.48,66.51,8700.0,59.9929,59.9929,59.9658,59.9929,8700.0
2014-05-14 13:50:00,66.5,66.52,66.5,66.52,3300.0,59.9838,60.0019,59.9838,60.0019,3300.0
2014-05-14 13:55:00,66.53,66.59,66.53,66.57,5100.0,60.0109,60.065,60.0109,60.047,5100.0
2014-05-14 14:00:00,66.57,66.63,66.55,66.62,5700.0,60.047,60.1011,60.0289,60.0921,5700.0
2014-05-14 14:05:00,66.62,66.62,66.53,66.53,4800.0,60.0921,60.0921,60.0109,60.0109,4800.0
2014-05-14 14:10:00,66.5,66.54,66.5,66.54,3300.0,59.9838,60.0199,59.9838,60.0199,3300.0
2014-05-14 14:15:00,66.56,66.56,66.51,66.51,12300.0,60.038,60.038,59.9929,59.9929,12300.0
2014-05-14 14:20:00,66.51,66.55,66.51,66.54,2100.0,59.9929,60.0289,59.9929,60.0199,2100.0
2014-05-14 14:25:00,66.54,66.57,66.51,66.57,6000.0,60.0199,60.047,59.9929,60.047,6000.0
2014-05-14 14:30:00,66.58,66.58,66.55,66.56,5100.0,60.056,60.056,60.0289,60.038,5100.0
2014-05-14 14:35:00,66.56,66.56,66.52,66.52,4800.0,60.038,60.038,60.0019,60.0019,4800.0
2014-05-14 14:40:00,66.53,66.54,66.43,66.43,6600.0,60.0109,60.0199,59.9207,59.9207,6600.0
2014-05-14 14:45:00,66.43,66.43,66.31,66.34,6000.0,59.9207,59.9207,59.8125,59.8395,6000.0
2014-05-14 14:50:00,66.34,66.4,66.33,66.4,8100.0,59.8395,59.8936,59.8305,59.8936,8100.0
2014-05-14 14:55:00,66.4,66.4,66.35,66.35,5100.0,59.8936,59.8936,59.8485,59.8485,5100.0
2014-05-14 15:00:00,66.35,66.41,66.35,66.41,5400.0,59.8485,59.9027,59.8485,59.9027,5400.0
2014-05-14 15:05:00,66.41,66.41,66.28,66.28,7200.0,59.9027,59.9027,59.7854,59.7854,7200.0
2014-05-14 15:10:00,66.34,66.36,66.32,66.33,18900.0,59.8395,59.8576,59.8215,59.8305,18900.0
2014-05-14 15:15:00,66.33,66.39,66.29,66.39,11400.0,59.8305,59.8846,59.7944,59.8846,11400.0
2014-05-14 15:20:00,66.38,66.4,66.38,66.38,19500.0,59.8756,59.8936,59.8756,59.8756,19500.0
2014-05-14 15:25:00,66.38,66.42,66.38,66.41,16800.0,59.8756,59.9117,59.8756,59.9027,16800.0
2014-05-14 15:30:00,66.41,66.41,66.27,66.27,14700.0,59.9027,59.9027,59.7764,59.7764,14700.0
2014-05-14 15:35:00,66.27,66.29,66.24,66.26,21000.0,59.7764,59.7944,59.7493,59.7674,21000.0
2014-05-14 15:40:00,66.27,66.37,66.26,66.37,24900.0,59.7764,59.8666,59.7674,59.8666,24900.0
2014-05-14 15:45:00,66.39,66.4,66.34,66.35,26400.0,59.8846,59.8936,59.8395,59.8485,26400.0
2014-05-14 15:50:00,66.34,66.36,66.32,66.33,34200.0,59.8395,59.8576,59.8215,59.8305,34200.0
2014-05-14 15:55:00,66.33,66.33,66.29,66.31,32700.0,59.8305,59.8305,59.7944,59.8125,32700.0
2014-05-15 09:30:00,66.14,66.28,66.04,66.28,15900.0,59.6591,59.7854,59.5689,59.7854,15900.0
2014-05-15 09:35:00,66.34,66.36,66.03,66.05,15300.0,59.8395,59.8576,59.5599,59.5779,15300.0
2014-05-15 09:40:00,66.06,66.13,66.0,66.0,2700.0,59.587,59.6501,59.5328,59.5328,2700.0
2014-05-15 09:45:00,66.01,66.04,65.92,66.01,25500.0,59.5419,59.5689,59.4607,59.5419,25500.0
2014-05-15 09:50:00,65.94,65.95,65.8,65.8,6600.0,59.4787,59.4877,59.3524,59.3524,6600.0
2014-05-15 09:55:00,65.8,65.96,65.76,65.94,4200.0,59.3524,59.4968,59.3163,59.4787,4200.0
2014-05-15 10:00:00,65.9,65.9,65.71,65.71,35100.0,59.4426,59.4426,59.2712,59.2712,35100.0
2014-05-15 10:05:00,65.71,65.71,65.58,65.58,24300.0,59.2712,59.2712,59.154,59.154,24300.0
2014-05-15 10:10:00,65.54,65.69,65.53,65.53,31800.0,59.1179,59.2532,59.1089,59.1089,31800.0
2014-05-15 10:15:00,65.54,65.66,65.53,65.66,20100.0,59.1179,59.2261,59.1089,59.2261,20100.0
2014-05-15 10:20:00,65.66,65.71,65.52,65.71,14700.0,59.2261,59.2712,59.0999,59.2712,14700.0
2014-05-15 10:25:00,65.75,65.75,65.53,65.62,10500.0,59.3073,59.3073,59.1089,59.1901,10500.0
2014-05-15 10:30:00,65.66,65.67,65.58,65.64,13200.0,59.2261,59.2352,59.154,59.2081,13200.0
2014-05-15 10:35:00,65.64,65.64,65.57,65.57,18600.0,59.2081,59.2081,59.145,59.145,18600.0
2014-05-15 10:40:00,65.53,65.79,65.51,65.79,16200.0,59.1089,59.3434,59.0908,59.3434,16200.0
2014-05-15 10:45:00,65.76,65.76,65.7,65.7,6900.0,59.3163,59.3163,59.2622,59.2622,6900.0
2014-05-15 10:50:00,65.7,65.71,65.59,65.66,14100.0,59.2622,59.2712,59.163,59.2261,14100.0
2014-05-15 10:55:00,65.67,65.67,65.56,65.56,9000.0,59.2352,59.2352,59.1359,59.1359,9000.0
2014-05-15 11:00:00,65.59,65.66,65.5,65.5,16200.0,59.163,59.2261,59.0818,59.0818,16200.0
2014-05-15 11:05:00,65.5,65.54,65.42,65.42,10200.0,59.0818,59.1179,59.0097,59.0097,10200.0
2014-05-15 11:10:00,65.42,65.46,65.35,65.39,8700.0,59.0097,59.0457,58.9465,58.9826,8700.0
2014-05-15 11:15:00,65.32,65.47,65.3,65.44,11400.0,58.9195,59.0548,58.9014,59.0277,11400.0
2014-05-15 11:20:00,65.48,65.48,65.4,65.41,8400.0,59.0638,59.0638,58.9916,59.0006,8400.0
2014-05-15 11:25:00,65.42,65.42,65.33,65.34,17400.0,59.0097,59.0097,58.9285,58.9375,17400.0
2014-05-15 11:30:00,65.34,65.55,65.34,65.55,7800.0,58.9375,59.1269,58.9375,59.1269,7800.0
2014-05-15 11:35:00,65.55,65.58,65.54,65.58,9600.0,59.1269,59.154,59.1179,59.154,9600.0
2014-05-15 11:40:00,65.58,65.58,65.44,65.44,3300.0,59.154,59.154,59.0277,59.0277,3300.0
2014-05-15 11:45:00,65.44,65.46,65.37,65.37,9600.0,59.0277,59.0457,58.9646,58.9646,9600.0
2014-05-15 11:50:00,65.37,65.39,65.37,65.37,15300.0,58.9646,58.9826,58.9646,58.9646,15300.0
2014-05-15 11:55:00,65.37,65.37,65.28,65.35,8400.0,58.9646,58.9646,58.8834,58.9465,8400.0
2014-05-15 12:00:00,65.34,65.44,65.34,65.4,7500.0,58.9375,59.0277,58.9375,58.9916,7500.0
2014-05-15 12:05:00,65.44,65.56,65.44,65.49,23400.0,59.0277,59.1359,59.0277,59.0728,23400.0
2014-05-15 12:10:00,65.52,65.6,65.49,65.6,9600.0,59.0999,59.172,59.0728,59.172,9600.0
2014-05-15 12:15:00,65.54,65.59,65.52,65.57,6300.0,59.1179,59.163,59.0999,59.145,6300.0
2014-05-15 12:20:00,65.6,65.62,65.52,65.57,10200.0,59.172,59.1901,59.0999,59.145,10200.0
2014-05-15 12:25:00,65.57,65.63,65.53,65.61,6600.0,59.145,59.1991,59.1089,59.181,6600.0
2014-05-15 12:30:00,65.61,65.71,65.56,65.71,9600.0,59.181,59.2712,59.1359,59.2712,9600.0
2014-05-15 12:35:00,65.72,65.75,65.64,65.68,13800.0,59.2803,59.3073,59.2081,59.2442,13800.0
2014-05-15 12:40:00,65.67,65.72,65.64,65.72,7200.0,59.2352,59.2803,59.2081,59.2803,7200.0
2014-05-15 12:45:00,65.71,65.71,65.66,65.7,4800.0,59.2712,59.2712,59.2261,59.2622,4800.0
2014-05-15 12:50:00,65.69,65.79,65.69,65.79,5700.0,59.2532,59.3434,59.2532,59.3434,5700.0
2014-05-15 12:55:00,65.77,65.81,65.77,65.78,6600.0,59.3254,59.3614,59.3254,59.3344,6600.0
2014-05-15 13:00:00,65.77,65.79,65.74,65.77,9900.0,59.3254,59.3434,59.2983,59.3254,9900.0
2014-05-15 13:05:00,65.77,65.78,65.71,65.71,5400.0,59.3254,59.3344,59.2712,59.2712,5400.0
2014-05-15 13:10:00,65.71,65.83,65.71,65.82,7500.0,59.2712,59.3795,59.2712,59.3705,7500.0
2014-05-15 13:15:00,65.83,65.83,65.75,65.79,7500.0,59.3795,59.3795,59.3073,59.3434,7500.0
2014-05-15 13:20:00,65.8,65.85,65.75,65.78,10800.0,59.3524,59.3975,59.3073,59.3344,10800.0
2014-05-15 13:25:00,65.77,65.77,65.7,65.75,9600.0,59.3254,59.3254,59.2622,59.3073,9600.0
2014-05-15 13:30:00,65.76,65.79,65.75,65.77,6000.0,59.3163,59.3434,59.3073,59.3254,6000.0
2014-05-15 13:35:00,65.78,65.79,65.68,65.68,11400.0,59.3344,59.3434,59.2442,59.2442,11400.0
2014-05-15 13:40:00,65.68,65.68,65.59,65.6,14100.0,59.2442,59.2442,59.163,59.172,14100.0
2014-05-15 13:45:00,65.6,65.64,65.57,65.64,21000.0,59.172,59.2081,59.145,59.2081,21000.0
2014-05-15 13:50:00,65.65,65.75,65.61,65.75,5700.0,59.2171,59.3073,59.181,59.3073,5700.0
2014-05-15 13:55:00,65.75,65.85,65.75,65.8,7500.0,59.3073,59.3975,59.3073,59.3524,7500.0
2014-05-15 14:00:00,65.81,65.82,65.79,65.82,7200.0,59.3614,59.3705,59.3434,59.3705,7200.0
2014-05-15 14:05:00,65.9,65.96,65.87,65.96,6600.0,59.4426,59.4968,59.4156,59.4968,6600.0
2014-05-15 14:10:00,65.93,65.98,65.89,65.91,5700.0,59.4697,59.5148,59.4336,59.4517,5700.0
2014-05-15 14:15:00,65.89,65.89,65.79,65.8,10200.0,59.4336,59.4336,59.3434,59.3524,10200.0
2014-05-15 14:20:00,65.79,65.86,65.76,65.83,8100.0,59.3434,59.4066,59.3163,59.3795,8100.0
2014-05-15 14:25:00,65.86,65.87,65.79,65.84,12000.0,59.4066,59.4156,59.3434,59.3885,12000.0
2014-05-15 14:30:00,65.85,65.92,65.83,65.88,10200.0,59.3975,59.4607,59.3795,59.4246,10200.0
2014-05-15 14:35:00,65.88,65.94,65.88,65.9,9600.0,59.4246,59.4787,59.4246,59.4426,9600.0
2014-05-15 14:40:00,65.9,65.92,65.88,65.89,4500.0,59.4426,59.4607,59.4246,59.4336,4500.0
2014-05-15 14:45:00,65.89,65.93,65.87,65.93,4800.0,59.4336,59.4697,59.4156,59.4697,4800.0
2014-05-15 14:50:00,65.96,65.98,65.93,65.96,9600.0,59.4968,59.5148,59.4697,59.4968,9600.0
2014-05-15 14:55:00,65.97,66.0,65.86,65.87,15000.0,59.5058,59.5328,59.4066,59.4156,15000.0
2014-05-15 15:00:00,65.92,65.96,65.87,65.93,7800.0,59.4607,59.4968,59.4156,59.4697,7800.0
2014-05-15 15:05:00,65.93,65.93,65.84,65.88,7500.0,59.4697,59.4697,59.3885,59.4246,7500.0
2014-05-15 15:10:00,65.94,65.94,65.88,65.88,8100.0,59.4787,59.4787,59.4246,59.4246,8100.0
2014-05-15 15:15:00,65.91,65.97,65.87,65.89,4800.0,59.4517,59.5058,59.4156,59.4336,4800.0
2014-05-15 15:20:00,65.89,65.91,65.83,65.83,8400.0,59.4336,59.4517,59.3795,59.3795,8400.0
2014-05-15 15:25:00,65.82,65.85,65.79,65.82,7500.0,59.3705,59.3975,59.3434,59.3705,7500.0
2014-05-15 15:30:00,65.84,65.92,65.83,65.92,22200.0,59.3885,59.4607,59.3795,59.4607,22200.0
2014-05-15 15:35:00,65.93,66.04,65.93,66.01,21300.0,59.4697,59.5689,59.4697,59.5419,21300.0
2014-05-15 15:40:00,66.03,66.05,65.96,65.98,13200.0,59.5599,59.5779,59.4968,59.5148,13200.0
2014-05-15 15:45:00,65.97,65.97,65.91,65.94,18900.0,59.5058,59.5058,59.4517,59.4787,18900.0
2014-05-15 15:50:00,65.94,66.05,65.94,66.03,54900.0,59.4787,59.5779,59.4787,59.5599,54900.0
2014-05-15 15:55:00,66.04,66.14,66.01,66.13,191100.0,59.5689,59.6591,59.5419,59.6501,191100.0
2014-05-16 09:30:00,66.07,66.3,66.07,66.19,102300.0,59.596,59.8034,59.596,59.7042,102300.0
2014-05-16 09:35:00,66.15,66.3,66.07,66.3,10500.0,59.6681,59.8034,59.596,59.8034,10500.0
2014-05-16 09:40:00,66.22,66.31,66.06,66.2,11400.0,59.7313,59.8125,59.587,59.7132,11400.0
2014-05-16 09:45:00,66.2,66.26,65.93,65.98,17100.0,59.7132,59.7674,59.4697,59.5148,17100.0
2014-05-16 09:50:00,66.05,66.19,66.05,66.19,22500.0,59.5779,59.7042,59.5779,59.7042,22500.0
2014-05-16 09:55:00,66.16,66.18,65.96,66.09,16500.0,59.6772,59.6952,59.4968,59.614,16500.0
2014-05-16 10:00:00,66.15,66.15,65.89,65.89,17400.0,59.6681,59.6681,59.4336,59.4336,17400.0
2014-05-16 10:05:00,65.89,65.89,65.69,65.74,15900.0,59.4336,59.4336,59.2532,59.2983,15900.0
2014-05-16 10:10:00,65.74,65.86,65.74,65.76,5700.0,59.2983,59.4066,59.2983,59.3163,5700.0
2014-05-16 10:15:00,65.78,65.94,65.73,65.94,12000.0,59.3344,59.4787,59.2893,59.4787,12000.0
2014-05-16 10:20:00,65.93,65.93,65.76,65.81,24300.0,59.4697,59.4697,59.3163,59.3614,24300.0
2014-05-16 10:25:00,65.82,65.82,65.74,65.74,4500.0,59.3705,59.3705,59.2983,59.2983,4500.0
2014-05-16 10:30:00,65.81,65.92,65.78,65.81,12300.0,59.3614,59.4607,59.3344,59.3614,12300.0
2014-05-16 10:35:00,65.85,65.94,65.85,65.94,3600.0,59.3975,59.4787,59.3975,59.4787,3600.0
2014-05-16 10:40:00,66.0,66.03,65.9,65.94,9000.0,59.5328,59.5599,59.4426,59.4787,9000.0
2014-05-16 10:45:00,65.94,66.07,65.94,66.07,14100.0,59.4787,59.596,59.4787,59.596,14100.0
2014-05-16 10:50:00,66.06,66.16,66.06,66.13,6300.0,59.587,59.6772,59.587,59.6501,6300.0
2014-05-16 10:55:00,66.13,66.19,66.1,66.1,5700.0,59.6501,59.7042,59.623,59.623,5700.0
2014-05-16 11:00:00,66.1,66.1,66.01,66.05,6600.0,59.623,59.623,59.5419,59.5779,6600.0
2014-05-16 11:05:00,66.05,66.19,66.05,66.18,8400.0,59.5779,59.7042,59.5779,59.6952,8400.0
2014-05-16 11:10:00,66.22,66.36,66.22,66.33,24300.0,59.7313,59.8576,59.7313,59.8305,24300.0
2014-05-16 11:15:00,66.33,66.41,66.27,66.37,4500.0,59.8305,59.9027,59.7764,59.8666,4500.0
2014-05-16 11:20:00,66.36,66.38,66.31,66.36,6900.0,59.8576,59.8756,59.8125,59.8576,6900.0
2014-05-16 11:25:00,66.39,66.43,66.35,66.41,11400.0,59.8846,59.9207,59.8485,59.9027,11400.0
2014-05-16 11:30:00,66.41,66.48,66.4,66.44,14400.0,59.9027,59.9658,59.8936,59.9297,14400.0
2014-05-16 11:35:00,66.44,66.47,66.43,66.43,4500.0,59.9297,59.9568,59.9207,59.9207,4500.0
2014-05-16 11:40:00,66.43,66.45,66.4,66.42,5700.0,59.9207,59.9387,59.8936,59.9117,5700.0
2014-05-16 11:45:00,66.39,66.46,66.39,66.43,14100.0,59.8846,59.9478,59.8846,59.9207,14100.0
2014-05-16 11:50:00,66.45,66.53,66.4,66.4,13800.0,59.9387,60.0109,59.8936,59.8936,13800.0
2014-05-16 11:55:00,66.4,66.47,66.38,66.45,5700.0,59.8936,59.9568,59.8756,59.9387,5700.0
2014-05-16 12:00:00,66.45,66.45,66.4,66.44,12900.0,59.9387,59.9387,59.8936,59.9297,12900.0
2014-05-16 12:05:00,66.45,66.48,66.3,66.3,9900.0,59.9387,59.9658,59.8034,59.8034,9900.0
2014-05-16 12:10:00,66.29,66.37,66.27,66.35,12300.0,59.7944,59.8666,59.7764,59.8485,12300.0
2014-05-16 12:15:00,66.32,66.42,66.32,66.42,5700.0,59.8215,59.9117,59.8215,59.9117,5700.0
2014-05-16 12:20:00,66.41,66.42,66.35,66.35,15900.0,59.9027,59.9117,59.8485,59.8485,15900.0
2014-05-16 12:25:00,66.31,66.34,66.3,66.33,7200.0,59.8125,59.8395,59.8034,59.8305,7200.0
2014-05-16 12:30:00,66.36,66.39,66.32,66.39,7800.0,59.8576,59.8846,59.8215,59.8846,7800.0
2014-05-16 12:35:00,66.39,66.4,66.31,66.37,7200.0,59.8846,59.8936,59.8125,59.8666,7200.0
2014-05-16 12:40:00,66.42,66.42,66.32,66.33,8100.0,59.9117,59.9117,59.8215,59.8305,8100.0
2014-05-16 12:45:00,66.35,66.37,66.3,66.31,16500.0,59.8485,59.8666,59.8034,59.8125,16500.0
2014-05-16 12:50:00,66.34,66.37,66.31,66.32,6900.0,59.8395,59.8666,59.8125,59.8215,6900.0
2014-05-16 12:55:00,66.34,66.34,66.3,66.33,4200.0,59.8395,59.8395,59.8034,59.8305,4200.0
2014-05-16 13:00:00,66.33,66.33,66.15,66.15,20100.0,59.8305,59.8305,59.6681,59.6681,20100.0
2014-05-16 13:05:00,66.13,66.28,66.13,66.28,35400.0,59.6501,59.7854,59.6501,59.7854,35400.0
2014-05-16 13:10:00,66.28,66.31,66.22,66.22,45600.0,59.7854,59.8125,59.7313,59.7313,45600.0
2014-05-16 13:15:00,66.22,66.24,66.2,66.24,5400.0,59.7313,59.7493,59.7132,59.7493,5400.0
2014-05-16 13:20:00,66.26,66.27,66.22,66.27,7500.0,59.7674,59.7764,59.7313,59.7764,7500.0
2014-05-16 13:25:00,66.25,66.29,66.23,66.23,5700.0,59.7583,59.7944,59.7403,59.7403,5700.0
2014-05-16 13:30:00,66.23,66.27,66.2,66.2,4800.0,59.7403,59.7764,59.7132,59.7132,4800.0
2014-05-16 13:35:00,66.24,66.25,66.19,66.23,5100.0,59.7493,59.7583,59.7042,59.7403,5100.0
2014-05-16 13:40:00,66.24,66.29,66.22,66.26,6600.0,59.7493,59.7944,59.7313,59.7674,6600.0
2014-05-16 13:45:00,66.22,66.22,66.16,66.17,59700.0,59.7313,59.7313,59.6772,59.6862,59700.0
2014-05-16 13:50:00,66.21,66.21,66.12,66.12,16800.0,59.7223,59.7223,59.6411,59.6411,16800.0
2014-05-16 13:55:00,66.11,66.13,66.09,66.13,7800.0,59.6321,59.6501,59.614,59.6501,7800.0
2014-05-16 14:00:00,66.13,66.13,66.03,66.05,10800.0,59.6501,59.6501,59.5599,59.5779,10800.0
2014-05-16 14:05:00,66.05,66.05,65.99,66.01,21900.0,59.5779,59.5779,59.5238,59.5419,21900.0
2014-05-16 14:10:00,66.01,66.01,65.95,65.98,19800.0,59.5419,59.5419,59.4877,59.5148,19800.0
2014-05-16 14:15:00,65.98,66.03,65.96,65.99,16200.0,59.5148,59.5599,59.4968,59.5238,16200.0
2014-05-16 14:20:00,65.98,66.03,65.98,66.03,10800.0,59.5148,59.5599,59.5148,59.5599,10800.0
2014-05-16 14:25:00,66.04,66.08,66.02,66.05,10500.0,59.5689,59.605,59.5509,59.5779,10500.0
2014-05-16 14:30:00,66.05,66.08,66.01,66.05,19200.0,59.5779,59.605,59.5419,59.5779,19200.0
2014-05-16 14:35:00,66.06,66.12,66.05,66.12,16800.0,59.587,59.6411,59.5779,59.6411,16800.0
2014-05-16 14:40:00,66.12,66.23,66.12,66.22,8700.0,59.6411,59.7403,59.6411,59.7313,8700.0
2014-05-16 14:45:00,66.24,66.28,66.24,66.27,6600.0,59.7493,59.7854,59.7493,59.7764,6600.0
2014-05-16 14:50:00,66.27,66.3,66.25,66.26,12900.0,59.7764,59.8034,59.7583,59.7674,12900.0
2014-05-16 14:55:00,66.3,66.39,66.28,66.39,14100.0,59.8034,59.8846,59.7854,59.8846,14100.0
2014-05-16 15:00:00,66.41,66.44,66.36,66.44,8400.0,59.9027,59.9297,59.8576,59.9297,8400.0
2014-05-16 15:05:00,66.42,66.46,66.4,66.46,12000.0,59.9117,59.9478,59.8936,59.9478,12000.0
2014-05-16 15:10:00,66.48,66.5,66.44,66.46,15600.0,59.9658,59.9838,59.9297,59.9478,15600.0
2014-05-16 15:15:00,66.47,66.49,66.41,66.41,10200.0,59.9568,59.9748,59.9027,59.9027,10200.0
2014-05-16 15:20:00,66.41,66.44,66.38,66.42,23700.0,59.9027,59.9297,59.8756,59.9117,23700.0
2014-05-16 15:25:00,66.4,66.43,66.39,66.39,11100.0,59.8936,59.9207,59.8846,59.8846,11100.0
2014-05-16 15:30:00,66.41,66.51,66.41,66.49,18600.0,59.9027,59.9929,59.9027,59.9748,18600.0
2014-05-16 15:35:00,66.5,66.57,66.49,66.53,25200.0,59.9838,60.047,59.9748,60.0109,25200.0
2014-05-16 15:40:00,66.53,66.57,66.52,66.56,42000.0,60.0109,60.047,60.0019,60.038,42000.0
2014-05-16 15:45:00,66.56,66.62,66.55,66.59,48000.0,60.038,60.0921,60.0289,60.065,48000.0
2014-05-16 15:50:00,66.59,66.6,66.57,66.6,35400.0,60.065,60.074,60.047,60.074,35400.0
2014-05-16 15:55:00,66.59,66.65,66.56,66.61,61800.0,60.065,60.1191,60.038,60.0831,61800.0
2014-05-19 09:30:00,66.47,66.6,66.44,66.58,24600.0,59.9568,60.074,59.9297,60.056,24600.0
2014-05-19 09:35:00,66.58,66.8,66.58,66.62,20100.0,60.056,60.2544,60.056,60.0921,20100.0
2014-05-19 09:40:00,66.66,66.88,66.63,66.88,7200.0,60.1282,60.3266,60.1011,60.3266,7200.0
2014-05-19 09:45:00,66.95,66.95,66.8,66.87,14700.0,60.3897,60.3897,60.2544,60.3176,14700.0
2014-05-19 09:50:00,66.99,67.0,66.83,66.83,12900.0,60.4258,60.4348,60.2815,60.2815,12900.0
2014-05-19 09:55:00,66.83,66.94,66.82,66.94,11400.0,60.2815,60.3807,60.2725,60.3807,11400.0
2014-05-19 10:00:00,66.94,66.94,66.83,66.84,7500.0,60.3807,60.3807,60.2815,60.2905,7500.0
2014-05-19 10:05:00,66.9,66.9,66.82,66.84,6300.0,60.3446,60.3446,60.2725,60.2905,6300.0
2014-05-19 10:10:00,66.83,66.88,66.79,66.85,7800.0,60.2815,60.3266,60.2454,60.2995,7800.0
2014-05-19 10:15:00,66.84,66.98,66.84,66.94,30300.0,60.2905,60.4168,60.2905,60.3807,30300.0
2014-05-19 10:20:00,66.95,67.0,66.95,66.96,12600.0,60.3897,60.4348,60.3897,60.3988,12600.0
2014-05-19 10:25:00,66.98,67.02,66.96,66.98,30000.0,60.4168,60.4529,60.3988,60.4168,30000.0
2014-05-19 10:30:00,66.99,66.99,66.86,66.87,6900.0,60.4258,60.4258,60.3086,60.3176,6900.0
2014-05-19 10:35:00,66.86,66.9,66.83,66.86,10200.0,60.3086,60.3446,60.2815,60.3086,10200.0
2014-05-19 10:40:00,66.83,66.92,66.82,66.88,6600.0,60.2815,60.3627,60.2725,60.3266,6600.0
2014-05-19 10:45:00,66.96,66.96,66.9,66.9,7500.0,60.3988,60.3988,60.3446,60.3446,7500.0
2014-05-19 10:50:00,66.9,66.92,66.88,66.89,8400.0,60.3446,60.3627,60.3266,60.3356,8400.0
2014-05-19 10:55:00,66.91,66.97,66.91,66.95,11100.0,60.3537,60.4078,60.3537,60.3897,11100.0
2014-05-19 11:00:00,66.98,66.98,66.92,66.95,8400.0,60.4168,60.4168,60.3627,60.3897,8400.0
2014-05-19 11:05:00,66.97,67.05,66.94,67.02,9600.0,60.4078,60.4799,60.3807,60.4529,9600.0
2014-05-19 11:10:00,67.06,67.21,67.06,67.21,42300.0,60.489,60.6243,60.489,60.6243,42300.0
2014-05-19 11:15:00,67.19,67.22,67.14,67.17,42600.0,60.6062,60.6333,60.5611,60.5882,42600.0
2014-05-19 11:20:00,67.22,67.23,67.19,67.2,6600.0,60.6333,60.6423,60.6062,60.6152,6600.0
2014-05-19 11:25:00,67.23,67.24,67.18,67.18,10500.0,60.6423,60.6513,60.5972,60.5972,10500.0
2014-05-19 11:30:00,67.19,67.2,67.12,67.12,13200.0,60.6062,60.6152,60.5431,60.5431,13200.0
2014-05-19 11:35:00,67.11,67.13,67.1,67.1,14100.0,60.5341,60.5521,60.525,60.525,14100.0
2014-05-19 11:40:00,67.11,67.12,67.05,67.08,10500.0,60.5341,60.5431,60.4799,60.507,10500.0
2014-05-19 11:45:00,67.08,67.14,67.07,67.12,21600.0,60.507,60.5611,60.498,60.5431,21600.0
2014-05-19 11:50:00,67.11,67.12,67.01,67.03,49800.0,60.5341,60.5431,60.4439,60.4619,49800.0
2014-05-19 11:55:00,67.03,67.04,66.99,67.01,3600.0,60.4619,60.4709,60.4258,60.4439,3600.0
2014-05-19 12:00:00,67.04,67.04,66.99,66.99,3300.0,60.4709,60.4709,60.4258,60.4258,3300.0
2014-05-19 12:05:00,66.99,67.02,66.97,67.0,3000.0,60.4258,60.4529,60.4078,60.4348,3000.0
2014-05-19 12:10:00,67.01,67.03,66.94,66.94,5700.0,60.4439,60.4619,60.3807,60.3807,5700.0
2014-05-19 12:15:00,66.92,66.92,66.86,66.87,5100.0,60.3627,60.3627,60.3086,60.3176,5100.0
2014-05-19 12:20:00,66.9,66.93,66.89,66.9,5700.0,60.3446,60.3717,60.3356,60.3446,5700.0
2014-05-19 12:25:00,66.89,66.89,66.83,66.83,2700.0,60.3356,60.3356,60.2815,60.2815,2700.0
2014-05-19 12:30:00,66.83,66.83,66.73,66.73,5700.0,60.2815,60.2815,60.1913,60.1913,5700.0
2014-05-19 12:35:00,66.77,66.77,66.69,66.71,3600.0,60.2274,60.2274,60.1552,60.1733,3600.0
2014-05-19 12:40:00,66.69,66.73,66.69,66.72,3000.0,60.1552,60.1913,60.1552,60.1823,3000.0
2014-05-19 12:45:00,66.72,66.74,66.71,66.72,4500.0,60.1823,60.2003,60.1733,60.1823,4500.0
2014-05-19 12:50:00,66.73,66.75,66.7,66.7,3600.0,60.1913,60.2093,60.1642,60.1642,3600.0
2014-05-19 12:55:00,66.68,66.68,66.64,66.66,3000.0,60.1462,60.1462,60.1101,60.1282,3000.0
2014-05-19 13:00:00,66.63,66.7,66.63,66.66,9600.0,60.1011,60.1642,60.1011,60.1282,9600.0
2014-05-19 13:05:00,66.66,66.67,66.61,66.61,5400.0,60.1282,60.1372,60.0831,60.0831,5400.0
2014-05-19 13:10:00,66.62,66.65,66.59,66.64,8100.0,60.0921,60.1191,60.065,60.1101,8100.0
2014-05-19 13:15:00,66.63,66.63,66.58,66.58,6600.0,60.1011,60.1011,60.056,60.056,6600.0
2014-05-19 13:20:00,66.58,66.63,66.57,66.58,6900.0,60.056,60.1011,60.047,60.056,6900.0
2014-05-19 13:25:00,66.57,66.58,66.5,66.54,4800.0,60.047,60.056,59.9838,60.0199,4800.0
2014-05-19 13:30:00,66.54,66.57,66.51,66.51,7500.0,60.0199,60.047,59.9929,59.9929,7500.0
2014-05-19 13:35:00,66.5,66.52,66.47,66.47,5700.0,59.9838,60.0019,59.9568,59.9568,5700.0
2014-05-19 13:40:00,66.49,66.56,66.49,66.55,8100.0,59.9748,60.038,59.9748,60.0289,8100.0
2014-05-19 13:45:00,66.54,66.54,66.49,66.5,7200.0,60.0199,60.0199,59.9748,59.9838,7200.0
2014-05-19 13:50:00,66.49,66.52,66.49,66.49,5100.0,59.9748,60.0019,59.9748,59.9748,5100.0
2014-05-19 13:55:00,66.5,66.55,66.5,66.55,18600.0,59.9838,60.0289,59.9838,60.0289,18600.0
2014-05-19 14:00:00,66.55,66.57,66.53,66.56,9000.0,60.0289,60.047,60.0109,60.038,9000.0
2014-05-19 14:05:00,66.55,66.55,66.51,66.54,8700.0,60.0289,60.0289,59.9929,60.0199,8700.0
2014-05-19 14:10:00,66.53,66.53,66.47,66.51,4200.0,60.0109,60.0109,59.9568,59.9929,4200.0
2014-05-19 14:15:00,66.52,66.54,66.47,66.5,13200.0,60.0019,60.0199,59.9568,59.9838,13200.0
2014-05-19 14:20:00,66.52,66.59,66.52,66.59,5400.0,60.0019,60.065,60.0019,60.065,5400.0
2014-05-19 14:25:00,66.61,66.61,66.52,66.56,9900.0,60.0831,60.0831,60.0019,60.038,9900.0
2014-05-19 14:30:00,66.56,66.57,66.49,66.5,14400.0,60.038,60.047,59.9748,59.9838,14400.0
2014-05-19 14:35:00,66.49,66.55,66.49,66.55,7500.0,59.9748,60.0289,59.9748,60.0289,7500.0
2014-05-19 14:40:00,66.55,66.55,66.53,66.53,5100.0,60.0289,60.0289,60.0109,60.0109,5100.0
2014-05-19 14:45:00,66.53,66.56,66.52,66.56,7200.0,60.0109,60.038,60.0019,60.038,7200.0
2014-05-19 14:50:00,66.54,66.55,66.52,66.55,9600.0,60.0199,60.0289,60.0019,60.0289,9600.0
2014-05-19 14:55:00,66.54,66.55,66.47,66.48,12900.0,60.0199,60.0289,59.9568,59.9658,12900.0
2014-05-19 15:00:00,66.49,66.57,66.49,66.57,7500.0,59.9748,60.047,59.9748,60.047,7500.0
2014-05-19 15:05:00,66.57,66.58,66.55,66.57,6600.0,60.047,60.056,60.0289,60.047,6600.0
2014-05-19 15:10:00,66.57,66.57,66.52,66.53,7200.0,60.047,60.047,60.0019,60.0109,7200.0
2014-05-19 15:15:00,66.51,66.53,66.45,66.48,14100.0,59.9929,60.0109,59.9387,59.9658,14100.0
2014-05-19 15:20:00,66.49,66.52,66.47,66.49,16200.0,59.9748,60.0019,59.9568,59.9748,16200.0
2014-05-19 15:25:00,66.49,66.53,66.49,66.51,11100.0,59.9748,60.0109,59.9748,59.9929,11100.0
2014-05-19 15:30:00,66.52,66.56,66.51,66.54,18900.0,60.0019,60.038,59.9929,60.0199,18900.0
2014-05-19 15:35:00,66.54,66.55,66.53,66.54,14100.0,60.0199,60.0289,60.0109,60.0199,14100.0
2014-05-19 15:40:00,66.56,66.57,66.53,66.53,17400.0,60.038,60.047,60.0109,60.0109,17400.0
2014-05-19 15:45:00,66.52,66.52,66.45,66.49,33900.0,60.0019,60.0019,59.9387,59.9748,33900.0
2014-05-19 15:50:00,66.49,66.54,66.49,66.52,30900.0,59.9748,60.0199,59.9748,60.0019,30900.0
2014-05-19 15:55:00,66.52,66.54,66.48,66.5,114000.0,60.0019,60.0199,59.9658,59.9838,114000.0
2014-05-20 09:30:00,66.58,66.79,66.57,66.79,39900.0,60.056,60.2454,60.047,60.2454,39900.0
2014-05-20 09:35:00,66.87,67.15,66.74,67.05,135600.0,60.3176,60.5701,60.2003,60.4799,135600.0
2014-05-20 09:40:00,67.02,67.05,66.95,67.04,18600.0,60.4529,60.4799,60.3897,60.4709,18600.0
2014-05-20 09:45:00,67.05,67.19,67.02,67.05,31800.0,60.4799,60.6062,60.4529,60.4799,31800.0
2014-05-20 09:50:00,67.08,67.16,67.0,67.03,26700.0,60.507,60.5792,60.4348,60.4619,26700.0
2014-05-20 09:55:00,67.0,67.08,66.97,66.98,44400.0,60.4348,60.507,60.4078,60.4168,44400.0
2014-05-20 10:00:00,67.0,67.11,66.96,67.08,16200.0,60.4348,60.5341,60.3988,60.507,16200.0
2014-05-20 10:05:00,67.06,67.06,66.92,66.99,47100.0,60.489,60.489,60.3627,60.4258,47100.0
2014-05-20 10:10:00,66.98,67.01,66.94,66.94,11100.0,60.4168,60.4439,60.3807,60.3807,11100.0
2014-05-20 10:15:00,66.94,66.98,66.91,66.98,22200.0,60.3807,60.4168,60.3537,60.4168,22200.0
2014-05-20 10:20:00,66.98,66.98,66.89,66.94,25500.0,60.4168,60.4168,60.3356,60.3807,25500.0
2014-05-20 10:25:00,66.93,67.02,66.83,66.88,35100.0,60.3717,60.4529,60.2815,60.3266,35100.0
2014-05-20 10:30:00,66.89,67.0,66.86,66.98,27600.0,60.3356,60.4348,60.3086,60.4168,27600.0
2014-05-20 10:35:00,66.95,67.03,66.93,66.94,5700.0,60.3897,60.4619,60.3717,60.3807,5700.0
2014-05-20 10:40:00,66.94,67.03,66.94,66.99,5400.0,60.3807,60.4619,60.3807,60.4258,5400.0
2014-05-20 10:45:00,67.03,67.03,66.95,67.01,10800.0,60.4619,60.4619,60.3897,60.4439,10800.0
2014-05-20 10:50:00,67.01,67.03,66.98,67.01,10800.0,60.4439,60.4619,60.4168,60.4439,10800.0
2014-05-20 10:55:00,67.01,67.15,66.99,67.15,9000.0,60.4439,60.5701,60.4258,60.5701,9000.0
2014-05-20 11:00:00,67.14,67.16,67.08,67.12,11700.0,60.5611,60.5792,60.507,60.5431,11700.0
2014-05-20 11:05:00,67.12,67.13,67.08,67.12,4500.0,60.5431,60.5521,60.507,60.5431,4500.0
2014-05-20 11:10:00,67.08,67.1,67.05,67.05,6300.0,60.507,60.525,60.4799,60.4799,6300.0
2014-05-20 11:15:00,67.05,67.05,66.95,66.99,13200.0,60.4799,60.4799,60.3897,60.4258,13200.0
2014-05-20 11:20:00,66.95,67.01,66.95,67.01,6300.0,60.3897,60.4439,60.3897,60.4439,6300.0
2014-05-20 11:25:00,67.0,67.04,66.95,67.0,10500.0,60.4348,60.4709,60.3897,60.4348,10500.0
2014-05-20 11:30:00,66.94,66.97,66.94,66.94,5100.0,60.3807,60.4078,60.3807,60.3807,5100.0
2014-05-20 11:35:00,66.94,67.0,66.92,66.95,14700.0,60.3807,60.4348,60.3627,60.3897,14700.0
2014-05-20 11:40:00,66.96,67.07,66.96,67.04,12300.0,60.3988,60.498,60.3988,60.4709,12300.0
2014-05-20 11:45:00,67.02,67.05,67.0,67.03,4800.0,60.4529,60.4799,60.4348,60.4619,4800.0
2014-05-20 11:50:00,67.02,67.03,66.94,66.96,9900.0,60.4529,60.4619,60.3807,60.3988,9900.0
2014-05-20 11:55:00,66.98,66.98,66.91,66.92,12900.0,60.4168,60.4168,60.3537,60.3627,12900.0
2014-05-20 12:00:00,66.93,66.97,66.86,66.89,47100.0,60.3717,60.4078,60.3086,60.3356,47100.0
2014-05-20 12:05:00,66.86,66.99,66.81,66.89,53100.0,60.3086,60.4258,60.2635,60.3356,53100.0
2014-05-20 12:10:00,66.9,66.93,66.83,66.91,28200.0,60.3446,60.3717,60.2815,60.3537,28200.0
2014-05-20 12:15:00,66.91,66.96,66.89,66.89,38700.0,60.3537,60.3988,60.3356,60.3356,38700.0
2014-05-20 12:20:00,66.92,66.94,66.92,66.94,1800.0,60.3627,60.3807,60.3627,60.3807,1800.0
2014-05-20 12:25:00,66.94,66.94,66.88,66.89,7500.0,60.3807,60.3807,60.3266,60.3356,7500.0
2014-05-20 12:30:00,66.9,66.93,66.84,66.87,15000.0,60.3446,60.3717,60.2905,60.3176,15000.0
2014-05-20 12:35:00,66.87,66.88,66.83,66.86,14100.0,60.3176,60.3266,60.2815,60.3086,14100.0
2014-05-20 12:40:00,66.86,66.96,66.86,66.96,15300.0,60.3086,60.3988,60.3086,60.3988,15300.0
2014-05-20 12:45:00,66.96,66.96,66.9,66.9,20400.0,60.3988,60.3988,60.3446,60.3446,20400.0
2014-05-20 12:50:00,66.9,66.94,66.89,66.92,8700.0,60.3446,60.3807,60.3356,60.3627,8700.0
2014-05-20 12:55:00,66.9,66.92,66.88,66.89,5100.0,60.3446,60.3627,60.3266,60.3356,5100.0
2014-05-20 13:00:00,66.89,66.95,66.87,66.95,27000.0,60.3356,60.3897,60.3176,60.3897,27000.0
2014-05-20 13:05:00,66.96,66.98,66.91,66.91,6900.0,60.3988,60.4168,60.3537,60.3537,6900.0
2014-05-20 13:10:00,66.9,66.9,66.84,66.87,30300.0,60.3446,60.3446,60.2905,60.3176,30300.0
2014-05-20 13:15:00,66.86,66.89,66.81,66.82,19800.0,60.3086,60.3356,60.2635,60.2725,19800.0
2014-05-20 13:20:00,66.81,66.81,66.72,66.78,15000.0,60.2635,60.2635,60.1823,60.2364,15000.0
2014-05-20 13:25:00,66.76,66.84,66.72,66.82,23100.0,60.2184,60.2905,60.1823,60.2725,23100.0
2014-05-20 13:30:00,66.81,66.82,66.76,66.79,3600.0,60.2635,60.2725,60.2184,60.2454,3600.0
2014-05-20 13:35:00,66.76,66.77,66.75,66.76,3600.0,60.2184,60.2274,60.2093,60.2184,3600.0
2014-05-20 13:40:00,66.71,66.71,66.6,66.62,8700.0,60.1733,60.1733,60.074,60.0921,8700.0
2014-05-20 13:45:00,66.62,66.65,66.57,66.57,29100.0,60.0921,60.1191,60.047,60.047,29100.0
2014-05-20 13:50:00,66.52,66.58,66.52,66.53,7500.0,60.0019,60.056,60.0019,60.0109,7500.0
2014-05-20 13:55:00,66.53,66.56,66.5,66.51,3900.0,60.0109,60.038,59.9838,59.9929,3900.0
2014-05-20 14:00:00,66.52,66.6,66.51,66.6,6900.0,60.0019,60.074,59.9929,60.074,6900.0
2014-05-20 14:05:00,66.63,66.65,66.61,66.62,6000.0,60.1011,60.1191,60.0831,60.0921,6000.0
2014-05-20 14:10:00,66.64,66.67,66.63,66.66,7500.0,60.1101,60.1372,60.1011,60.1282,7500.0
2014-05-20 14:15:00,66.66,66.69,66.63,66.69,6000.0,60.1282,60.1552,60.1011,60.1552,6000.0
2014-05-20 14:20:00,66.7,66.74,66.69,66.7,9600.0,60.1642,60.2003,60.1552,60.1642,9600.0
2014-05-20 14:25:00,66.7,66.75,66.68,66.75,18600.0,60.1642,60.2093,60.1462,60.2093,18600.0
2014-05-20 14:30:00,66.73,66.74,66.7,66.73,8700.0,60.1913,60.2003,60.1642,60.1913,8700.0
2014-05-20 14:35:00,66.73,66.73,66.69,66.69,11100.0,60.1913,60.1913,60.1552,60.1552,11100.0
2014-05-20 14:40:00,66.69,66.71,66.66,66.66,14100.0,60.1552,60.1733,60.1282,60.1282,14100.0
2014-05-20 14:45:00,66.68,66.75,66.68,66.71,11400.0,60.1462,60.2093,60.1462,60.1733,11400.0
2014-05-20 14:50:00,66.71,66.74,66.7,66.74,17400.0,60.1733,60.2003,60.1642,60.2003,17400.0
2014-05-20 14:55:00,66.74,66.84,66.74,66.83,21300.0,60.2003,60.2905,60.2003,60.2815,21300.0
2014-05-20 15:00:00,66.82,66.89,66.82,66.86,24000.0,60.2725,60.3356,60.2725,60.3086,24000.0
2014-05-20 15:05:00,66.87,66.92,66.87,66.91,20700.0,60.3176,60.3627,60.3176,60.3537,20700.0
2014-05-20 15:10:00,66.91,66.91,66.86,66.87,16200.0,60.3537,60.3537,60.3086,60.3176,16200.0
2014-05-20 15:15:00,66.87,66.93,66.87,66.91,22500.0,60.3176,60.3717,60.3176,60.3537,22500.0
2014-05-20 15:20:00,66.91,66.91,66.85,66.85,19500.0,60.3537,60.3537,60.2995,60.2995,19500.0
2014-05-20 15:25:00,66.85,66.93,66.82,66.82,18900.0,60.2995,60.3717,60.2725,60.2725,18900.0
2014-05-20 15:30:00,66.83,66.86,66.82,66.86,12300.0,60.2815,60.3086,60.2725,60.3086,12300.0
2014-05-20 15:35:00,66.84,66.99,66.83,66.96,22500.0,60.2905,60.4258,60.2815,60.3988,22500.0
2014-05-20 15:40:00,66.93,66.98,66.92,66.92,17700.0,60.3717,60.4168,60.3627,60.3627,17700.0
2014-05-20 15:45:00,66.91,66.93,66.84,66.84,30900.0,60.3537,60.3717,60.2905,60.2905,30900.0
2014-05-20 15:50:00,66.85,66.86,66.81,66.82,75900.0,60.2995,60.3086,60.2635,60.2725,75900.0
2014-05-20 15:55:00,66.82,66.82,66.76,66.78,72600.0,60.2725,60.2725,60.2184,60.2364,72600.0
2014-05-21 09:30:00,66.81,67.0,66.61,66.72,12300.0,60.2635,60.4348,60.0831,60.1823,12300.0
2014-05-21 09:35:00,66.97,67.15,66.96,67.15,10500.0,60.4078,60.5701,60.3988,60.5701,10500.0
2014-05-21 09:40:00,67.15,67.15,67.0,67.0,6300.0,60.5701,60.5701,60.4348,60.4348,6300.0
2014-05-21 09:45:00,67.04,67.12,66.97,66.97,17700.0,60.4709,60.5431,60.4078,60.4078,17700.0
2014-05-21 09:50:00,66.93,67.03,66.86,67.03,8400.0,60.3717,60.4619,60.3086,60.4619,8400.0
2014-05-21 09:55:00,67.03,67.03,66.9,66.9,6900.0,60.4619,60.4619,60.3446,60.3446,6900.0
2014-05-21 10:00:00,66.98,66.98,66.86,66.92,9900.0,60.4168,60.4168,60.3086,60.3627,9900.0
2014-05-21 10:05:00,66.94,66.98,66.92,66.93,7200.0,60.3807,60.4168,60.3627,60.3717,7200.0
2014-05-21 10:10:00,66.96,67.0,66.91,66.94,12900.0,60.3988,60.4348,60.3537,60.3807,12900.0
2014-05-21 10:15:00,66.89,66.89,66.82,66.83,4500.0,60.3356,60.3356,60.2725,60.2815,4500.0
2014-05-21 10:20:00,66.83,66.87,66.76,66.82,14700.0,60.2815,60.3176,60.2184,60.2725,14700.0
2014-05-21 10:25:00,66.8,66.87,66.77,66.87,8100.0,60.2544,60.3176,60.2274,60.3176,8100.0
2014-05-21 10:30:00,66.89,66.89,66.88,66.88,6000.0,60.3356,60.3356,60.3266,60.3266,6000.0
2014-05-21 10:35:00,66.88,66.91,66.85,66.85,7500.0,60.3266,60.3537,60.2995,60.2995,7500.0
2014-05-21 10:40:00,66.85,66.85,66.76,66.8,17700.0,60.2995,60.2995,60.2184,60.2544,17700.0
2014-05-21 10:45:00,66.8,66.84,66.77,66.77,5700.0,60.2544,60.2905,60.2274,60.2274,5700.0
2014-05-21 10:50:00,66.74,66.81,66.7,66.81,10800.0,60.2003,60.2635,60.1642,60.2635,10800.0
2014-05-21 10:55:00,66.85,66.86,66.73,66.73,14400.0,60.2995,60.3086,60.1913,60.1913,14400.0
2014-05-21 11:00:00,66.7,66.77,66.69,66.75,8700.0,60.1642,60.2274,60.1552,60.2093,8700.0
2014-05-21 11:05:00,66.74,66.79,66.74,66.76,9300.0,60.2003,60.2454,60.2003,60.2184,9300.0
2014-05-21 11:10:00,66.76,66.78,66.73,66.73,11700.0,60.2184,60.2364,60.1913,60.1913,11700.0
2014-05-21 11:15:00,66.76,66.82,66.72,66.73,14100.0,60.2184,60.2725,60.1823,60.1913,14100.0
2014-05-21 11:20:00,66.72,66.77,66.68,66.68,11400.0,60.1823,60.2274,60.1462,60.1462,11400.0
2014-05-21 11:25:00,66.68,66.69,66.64,66.67,10500.0,60.1462,60.1552,60.1101,60.1372,10500.0
2014-05-21 11:30:00,66.68,66.69,66.63,66.63,8700.0,60.1462,60.1552,60.1011,60.1011,8700.0
2014-05-21 11:35:00,66.63,66.65,66.6,66.6,9900.0,60.1011,60.1191,60.074,60.074,9900.0
2014-05-21 11:40:00,66.62,66.62,66.55,66.55,7200.0,60.0921,60.0921,60.0289,60.0289,7200.0
2014-05-21 11:45:00,66.53,66.53,66.46,66.46,20400.0,60.0109,60.0109,59.9478,59.9478,20400.0
2014-05-21 11:50:00,66.46,66.54,66.45,66.51,6900.0,59.9478,60.0199,59.9387,59.9929,6900.0
2014-05-21 11:55:00,66.5,66.52,66.49,66.51,10500.0,59.9838,60.0019,59.9748,59.9929,10500.0
2014-05-21 12:00:00,66.5,66.58,66.49,66.58,9300.0,59.9838,60.056,59.9748,60.056,9300.0
2014-05-21 12:05:00,66.6,66.64,66.54,66.54,11700.0,60.074,60.1101,60.0199,60.0199,11700.0
2014-05-21 12:10:00,66.55,66.62,66.55,66.59,6600.0,60.0289,60.0921,60.0289,60.065,6600.0
2014-05-21 12:15:00,66.63,66.64,66.6,66.61,4800.0,60.1011,60.1101,60.074,60.0831,4800.0
2014-05-21 12:20:00,66.61,66.62,66.59,66.59,9600.0,60.0831,60.0921,60.065,60.065,9600.0
2014-05-21 12:25:00,66.59,66.63,66.58,66.6,12000.0,60.065,60.1011,60.056,60.074,12000.0
2014-05-21 12:30:00,66.65,66.69,66.63,66.64,13500.0,60.1191,60.1552,60.1011,60.1101,13500.0
2014-05-21 12:35:00,66.63,66.7,66.62,66.68,9900.0,60.1011,60.1642,60.0921,60.1462,9900.0
2014-05-21 12:40:00,66.71,66.71,66.66,66.66,4800.0,60.1733,60.1733,60.1282,60.1282,4800.0
2014-05-21 12:45:00,66.67,66.7,66.64,66.64,8400.0,60.1372,60.1642,60.1101,60.1101,8400.0
2014-05-21 12:50:00,66.64,66.69,66.64,66.65,13500.0,60.1101,60.1552,60.1101,60.1191,13500.0
2014-05-21 12:55:00,66.66,66.68,66.63,66.67,11100.0,60.1282,60.1462,60.1011,60.1372,11100.0
2014-05-21 13:00:00,66.71,66.71,66.68,66.7,23100.0,60.1733,60.1733,60.1462,60.1642,23100.0
2014-05-21 13:05:00,66.7,66.71,66.66,66.7,65100.0,60.1642,60.1733,60.1282,60.1642,65100.0
2014-05-21 13:10:00,66.7,66.72,66.69,66.7,7800.0,60.1642,60.1823,60.1552,60.1642,7800.0
2014-05-21 13:15:00,66.69,66.75,66.69,66.73,12000.0,60.1552,60.2093,60.1552,60.1913,12000.0
2014-05-21 13:20:00,66.74,66.74,66.69,66.73,7200.0,60.2003,60.2003,60.1552,60.1913,7200.0
2014-05-21 13:25:00,66.73,66.74,66.7,66.7,8400.0,60.1913,60.2003,60.1642,60.1642,8400.0
2014-05-21 13:30:00,66.72,66.72,66.67,66.72,6600.0,60.1823,60.1823,60.1372,60.1823,6600.0
2014-05-21 13:35:00,66.73,66.73,66.65,66.7,11700.0,60.1913,60.1913,60.1191,60.1642,11700.0
2014-05-21 13:40:00,66.7,66.74,66.7,66.71,5400.0,60.1642,60.2003,60.1642,60.1733,5400.0
2014-05-21 13:45:00,66.71,66.71,66.67,66.69,7800.0,60.1733,60.1733,60.1372,60.1552,7800.0
2014-05-21 13:50:00,66.7,66.8,66.7,66.8,12900.0,60.1642,60.2544,60.1642,60.2544,12900.0
2014-05-21 13:55:00,66.8,66.82,66.77,66.79,12600.0,60.2544,60.2725,60.2274,60.2454,12600.0
2014-05-21 14:00:00,66.79,66.96,66.73,66.96,27900.0,60.2454,60.3988,60.1913,60.3988,27900.0
2014-05-21 14:05:00,66.97,66.98,66.81,66.83,19200.0,60.4078,60.4168,60.2635,60.2815,19200.0
2014-05-21 14:10:00,66.83,66.83,66.77,66.82,4800.0,60.2815,60.2815,60.2274,60.2725,4800.0
2014-05-21 14:15:00,66.82,66.84,66.77,66.8,19800.0,60.2725,60.2905,60.2274,60.2544,19800.0
2014-05-21 14:20:00,66.81,66.85,66.76,66.79,19200.0,60.2635,60.2995,60.2184,60.2454,19200.0
2014-05-21 14:25:00,66.83,66.87,66.77,66.81,23400.0,60.2815,60.3176,60.2274,60.2635,23400.0
2014-05-21 14:30:00,66.85,66.86,66.8,66.83,13500.0,60.2995,60.3086,60.2544,60.2815,13500.0
2014-05-21 14:35:00,66.83,66.86,66.81,66.81,6000.0,60.2815,60.3086,60.2635,60.2635,6000.0
2014-05-21 14:40:00,66.83,66.86,66.79,66.79,18300.0,60.2815,60.3086,60.2454,60.2454,18300.0
2014-05-21 14:45:00,66.79,66.86,66.79,66.8,10800.0,60.2454,60.3086,60.2454,60.2544,10800.0
2014-05-21 14:50:00,66.78,66.78,66.76,66.77,3900.0,60.2364,60.2364,60.2184,60.2274,3900.0
2014-05-21 14:55:00,66.77,66.81,66.75,66.81,11400.0,60.2274,60.2635,60.2093,60.2635,11400.0
2014-05-21 15:00:00,66.77,66.81,66.77,66.8,3600.0,60.2274,60.2635,60.2274,60.2544,3600.0
2014-05-21 15:05:00,66.79,66.8,66.77,66.8,3900.0,60.2454,60.2544,60.2274,60.2544,3900.0
2014-05-21 15:10:00,66.8,66.83,66.79,66.81,8100.0,60.2544,60.2815,60.2454,60.2635,8100.0
2014-05-21 15:15:00,66.82,66.89,66.81,66.83,9000.0,60.2725,60.3356,60.2635,60.2815,9000.0
2014-05-21 15:20:00,66.8,66.84,66.8,66.83,5400.0,60.2544,60.2905,60.2544,60.2815,5400.0
2014-05-21 15:25:00,66.84,66.84,66.81,66.83,6000.0,60.2905,60.2905,60.2635,60.2815,6000.0
2014-05-21 15:30:00,66.84,66.86,66.8,66.8,13500.0,60.2905,60.3086,60.2544,60.2544,13500.0
2014-05-21 15:35:00,66.81,66.83,66.8,66.82,8100.0,60.2635,60.2815,60.2544,60.2725,8100.0
2014-05-21 15:40:00,66.82,66.85,66.77,66.77,17700.0,60.2725,60.2995,60.2274,60.2274,17700.0
2014-05-21 15:45:00,66.77,66.81,66.74,66.79,19800.0,60.2274,60.2635,60.2003,60.2454,19800.0
2014-05-21 15:50:00,66.79,66.88,66.78,66.87,36600.0,60.2454,60.3266,60.2364,60.3176,36600.0
2014-05-21 15:55:00,66.89,66.89,66.77,66.81,92400.0,60.3356,60.3356,60.2274,60.2635,92400.0
2014-05-22 09:30:00,66.76,66.9,66.63,66.72,14700.0,60.2184,60.3446,60.1011,60.1823,14700.0
2014-05-22 09:35:00,66.72,66.72,66.55,66.64,8100.0,60.1823,60.1823,60.0289,60.1101,8100.0
2014-05-22 09:40:00,66.7,66.83,66.69,66.81,4200.0,60.1642,60.2815,60.1552,60.2635,4200.0
2014-05-22 09:45:00,66.96,67.04,66.95,66.95,10200.0,60.3988,60.4709,60.3897,60.3897,10200.0
2014-05-22 09:50:00,66.95,67.09,66.95,67.07,11700.0,60.3897,60.516,60.3897,60.498,11700.0
2014-05-22 09:55:00,67.12,67.12,67.03,67.03,900.0,60.5431,60.5431,60.4619,60.4619,900.0
2014-05-22 10:00:00,66.9,66.99,66.87,66.87,5700.0,60.3446,60.4258,60.3176,60.3176,5700.0
2014-05-22 10:05:00,66.87,66.87,66.78,66.81,4200.0,60.3176,60.3176,60.2364,60.2635,4200.0
2014-05-22 10:10:00,66.85,66.92,66.85,66.87,4800.0,60.2995,60.3627,60.2995,60.3176,4800.0
2014-05-22 10:15:00,66.91,66.91,66.85,66.9,1800.0,60.3537,60.3537,60.2995,60.3446,1800.0
2014-05-22 10:20:00,66.89,66.91,66.87,66.89,3900.0,60.3356,60.3537,60.3176,60.3356,3900.0
2014-05-22 10:25:00,66.89,66.97,66.88,66.92,10500.0,60.3356,60.4078,60.3266,60.3627,10500.0
2014-05-22 10:30:00,66.94,66.96,66.89,66.89,4200.0,60.3807,60.3988,60.3356,60.3356,4200.0
2014-05-22 10:35:00,66.92,66.96,66.9,66.92,2100.0,60.3627,60.3988,60.3446,60.3627,2100.0
2014-05-22 10:40:00,66.92,66.92,66.9,66.91,3000.0,60.3627,60.3627,60.3446,60.3537,3000.0
2014-05-22 10:45:00,66.93,66.96,66.9,66.96,2100.0,60.3717,60.3988,60.3446,60.3988,2100.0
2014-05-22 10:50:00,66.96,67.02,66.96,66.98,2400.0,60.3988,60.4529,60.3988,60.4168,2400.0
2014-05-22 10:55:00,67.0,67.02,66.98,66.98,5400.0,60.4348,60.4529,60.4168,60.4168,5400.0
2014-05-22 11:00:00,67.01,67.06,67.01,67.01,5100.0,60.4439,60.489,60.4439,60.4439,5100.0
2014-05-22 11:05:00,67.03,67.03,67.03,67.03,300.0,60.4619,60.4619,60.4619,60.4619,300.0
2014-05-22 11:10:00,67.06,67.06,67.03,67.03,600.0,60.489,60.489,60.4619,60.4619,600.0
2014-05-22 11:15:00,67.02,67.05,67.02,67.05,2400.0,60.4529,60.4799,60.4529,60.4799,2400.0
2014-05-22 11:20:00,67.04,67.08,67.03,67.03,2400.0,60.4709,60.507,60.4619,60.4619,2400.0
2014-05-22 11:25:00,67.06,67.1,67.04,67.08,6300.0,60.489,60.525,60.4709,60.507,6300.0
2014-05-22 11:30:00,67.1,67.15,67.08,67.15,6300.0,60.525,60.5701,60.507,60.5701,6300.0
2014-05-22 11:35:00,67.09,67.13,67.09,67.09,1500.0,60.516,60.5521,60.516,60.516,1500.0
2014-05-22 11:40:00,67.09,67.1,67.05,67.05,1500.0,60.516,60.525,60.4799,60.4799,1500.0
2014-05-22 11:45:00,67.06,67.08,67.06,67.08,1800.0,60.489,60.507,60.489,60.507,1800.0
2014-05-22 11:50:00,67.07,67.11,67.07,67.07,3300.0,60.498,60.5341,60.498,60.498,3300.0
2014-05-22 11:55:00,67.06,67.09,67.03,67.04,30300.0,60.489,60.516,60.4619,60.4709,30300.0
2014-05-22 12:00:00,67.04,67.15,67.04,67.14,30000.0,60.4709,60.5701,60.4709,60.5611,30000.0
2014-05-22 12:05:00,67.14,67.16,67.11,67.11,3900.0,60.5611,60.5792,60.5341,60.5341,3900.0
2014-05-22 12:10:00,67.11,67.12,67.08,67.08,7500.0,60.5341,60.5431,60.507,60.507,7500.0
2014-05-22 12:15:00,67.07,67.07,67.02,67.02,2700.0,60.498,60.498,60.4529,60.4529,2700.0
2014-05-22 12:20:00,67.03,67.03,66.99,66.99,7800.0,60.4619,60.4619,60.4258,60.4258,7800.0
2014-05-22 12:25:00,66.96,67.01,66.96,67.0,2700.0,60.3988,60.4439,60.3988,60.4348,2700.0
2014-05-22 12:30:00,67.0,67.02,66.99,66.99,6300.0,60.4348,60.4529,60.4258,60.4258,6300.0
2014-05-22 12:35:00,67.0,67.03,66.99,67.02,32100.0,60.4348,60.4619,60.4258,60.4529,32100.0
2014-05-22 12:40:00,67.01,67.06,67.01,67.06,3600.0,60.4439,60.489,60.4439,60.489,3600.0
2014-05-22 12:45:00,67.04,67.04,67.01,67.01,5100.0,60.4709,60.4709,60.4439,60.4439,5100.0
2014-05-22 12:50:00,66.96,66.98,66.95,66.97,3900.0,60.3988,60.4168,60.3897,60.4078,3900.0
2014-05-22 12:55:00,66.96,66.96,66.94,66.94,1500.0,60.3988,60.3988,60.3807,60.3807,1500.0
2014-05-22 13:00:00,66.97,66.98,66.95,66.97,5700.0,60.4078,60.4168,60.3897,60.4078,5700.0
2014-05-22 13:05:00,66.96,66.96,66.92,66.92,6000.0,60.3988,60.3988,60.3627,60.3627,6000.0
2014-05-22 13:10:00,66.9,66.9,66.86,66.89,10500.0,60.3446,60.3446,60.3086,60.3356,10500.0
2014-05-22 13:15:00,66.87,66.87,66.83,66.85,3600.0,60.3176,60.3176,60.2815,60.2995,3600.0
2014-05-22 13:20:00,66.85,66.85,66.81,66.82,15600.0,60.2995,60.2995,60.2635,60.2725,15600.0
2014-05-22 13:25:00,66.82,66.87,66.82,66.87,8100.0,60.2725,60.3176,60.2725,60.3176,8100.0
2014-05-22 13:30:00,66.85,66.86,66.84,66.86,6600.0,60.2995,60.3086,60.2905,60.3086,6600.0
2014-05-22 13:35:00,66.86,66.88,66.83,66.85,11700.0,60.3086,60.3266,60.2815,60.2995,11700.0
2014-05-22 13:40:00,66.85,66.88,66.85,66.88,6900.0,60.2995,60.3266,60.2995,60.3266,6900.0
2014-05-22 13:45:00,66.89,66.93,66.88,66.93,7200.0,60.3356,60.3717,60.3266,60.3717,7200.0
2014-05-22 13:50:00,66.93,67.02,66.91,67.02,12900.0,60.3717,60.4529,60.3537,60.4529,12900.0
2014-05-22 13:55:00,67.02,67.02,66.98,67.0,11700.0,60.4529,60.4529,60.4168,60.4348,11700.0
2014-05-22 14:00:00,67.0,67.01,66.98,66.99,6000.0,60.4348,60.4439,60.4168,60.4258,6000.0
2014-05-22 14:05:00,66.98,67.02,66.97,67.0,14100.0,60.4168,60.4529,60.4078,60.4348,14100.0
2014-05-22 14:10:00,67.01,67.02,67.01,67.01,8100.0,60.4439,60.4529,60.4439,60.4439,8100.0
2014-05-22 14:15:00,67.01,67.03,66.97,67.01,14400.0,60.4439,60.4619,60.4078,60.4439,14400.0
2014-05-22 14:20:00,67.0,67.0,66.97,66.98,7800.0,60.4348,60.4348,60.4078,60.4168,7800.0
2014-05-22 14:25:00,66.97,66.97,66.95,66.97,3300.0,60.4078,60.4078,60.3897,60.4078,3300.0
2014-05-22 14:30:00,66.97,67.02,66.96,67.01,6000.0,60.4078,60.4529,60.3988,60.4439,6000.0
2014-05-22 14:35:00,67.0,67.01,66.99,66.99,3000.0,60.4348,60.4439,60.4258,60.4258,3000.0
2014-05-22 14:40:00,66.98,67.06,66.98,67.04,5100.0,60.4168,60.489,60.4168,60.4709,5100.0
2014-05-22 14:45:00,67.04,67.05,67.04,67.04,3300.0,60.4709,60.4799,60.4709,60.4709,3300.0
2014-05-22 14:50:00,67.05,67.09,67.05,67.07,13800.0,60.4799,60.516,60.4799,60.498,13800.0
2014-05-22 14:55:00,67.07,67.09,67.07,67.09,7800.0,60.498,60.516,60.498,60.516,7800.0
2014-05-22 15:00:00,67.08,67.08,67.06,67.06,9600.0,60.507,60.507,60.489,60.489,9600.0
2014-05-22 15:05:00,67.06,67.07,67.02,67.03,13800.0,60.489,60.498,60.4529,60.4619,13800.0
2014-05-22 15:10:00,67.0,67.02,66.99,66.99,4800.0,60.4348,60.4529,60.4258,60.4258,4800.0
2014-05-22 15:15:00,66.97,66.99,66.93,66.97,8400.0,60.4078,60.4258,60.3717,60.4078,8400.0
2014-05-22 15:20:00,66.97,66.99,66.94,66.99,9000.0,60.4078,60.4258,60.3807,60.4258,9000.0
2014-05-22 15:25:00,66.96,67.0,66.94,66.97,11400.0,60.3988,60.4348,60.3807,60.4078,11400.0
2014-05-22 15:30:00,66.96,66.96,66.93,66.95,6600.0,60.3988,60.3988,60.3717,60.3897,6600.0
2014-05-22 15:35:00,66.95,67.0,66.95,67.0,12000.0,60.3897,60.4348,60.3897,60.4348,12000.0
2014-05-22 15:40:00,67.01,67.03,66.95,66.97,16800.0,60.4439,60.4619,60.3897,60.4078,16800.0
2014-05-22 15:45:00,66.97,66.97,66.9,66.93,15900.0,60.4078,60.4078,60.3446,60.3717,15900.0
2014-05-22 15:50:00,66.92,66.93,66.86,66.86,14400.0,60.3627,60.3717,60.3086,60.3086,14400.0
2014-05-22 15:55:00,66.85,66.86,66.81,66.81,70200.0,60.2995,60.3086,60.2635,60.2635,70200.0
2014-05-23 09:30:00,66.72,66.94,66.59,66.76,12900.0,60.1823,60.3807,60.065,60.2184,12900.0
2014-05-23 09:35:00,66.8,66.8,66.68,66.74,9600.0,60.2544,60.2544,60.1462,60.2003,9600.0
2014-05-23 09:40:00,66.82,66.84,66.69,66.84,63600.0,60.2725,60.2905,60.1552,60.2905,63600.0
2014-05-23 09:45:00,66.94,67.03,66.84,66.84,9000.0,60.3807,60.4619,60.2905,60.2905,9000.0
2014-05-23 09:50:00,66.86,66.99,66.86,66.95,6600.0,60.3086,60.4258,60.3086,60.3897,6600.0
2014-05-23 09:55:00,66.95,66.97,66.85,66.85,16800.0,60.3897,60.4078,60.2995,60.2995,16800.0
2014-05-23 10:00:00,66.91,67.05,66.9,67.01,11400.0,60.3537,60.4799,60.3446,60.4439,11400.0
2014-05-23 10:05:00,66.99,67.0,66.84,66.91,65100.0,60.4258,60.4348,60.2905,60.3537,65100.0
2014-05-23 10:10:00,66.92,66.96,66.91,66.91,3300.0,60.3627,60.3988,60.3537,60.3537,3300.0
2014-05-23 10:15:00,66.93,66.93,66.93,66.93,900.0,60.3717,60.3717,60.3717,60.3717,900.0
2014-05-23 10:20:00,66.97,66.98,66.86,66.95,72900.0,60.4078,60.4168,60.3086,60.3897,72900.0
2014-05-23 10:25:00,66.96,67.04,66.95,67.04,9900.0,60.3988,60.4709,60.3897,60.4709,9900.0
2014-05-23 10:30:00,67.03,67.04,66.99,67.0,27000.0,60.4619,60.4709,60.4258,60.4348,27000.0
2014-05-23 10:35:00,67.0,67.02,66.97,66.97,8700.0,60.4348,60.4529,60.4078,60.4078,8700.0
2014-05-23 10:40:00,67.02,67.02,66.98,67.0,3900.0,60.4529,60.4529,60.4168,60.4348,3900.0
2014-05-23 10:45:00,67.02,67.04,67.0,67.0,30000.0,60.4529,60.4709,60.4348,60.4348,30000.0
2014-05-23 10:50:00,67.0,67.04,66.98,67.01,23400.0,60.4348,60.4709,60.4168,60.4439,23400.0
2014-05-23 10:55:00,67.02,67.02,66.97,67.0,24900.0,60.4529,60.4529,60.4078,60.4348,24900.0
2014-05-23 11:00:00,67.0,67.05,66.94,67.0,86400.0,60.4348,60.4799,60.3807,60.4348,86400.0
2014-05-23 11:05:00,66.99,67.03,66.95,67.03,7800.0,60.4258,60.4619,60.3897,60.4619,7800.0
2014-05-23 11:10:00,67.03,67.06,67.01,67.01,7500.0,60.4619,60.489,60.4439,60.4439,7500.0
2014-05-23 11:15:00,67.03,67.04,67.0,67.02,15000.0,60.4619,60.4709,60.4348,60.4529,15000.0
2014-05-23 11:20:00,67.01,67.03,66.98,67.0,12000.0,60.4439,60.4619,60.4168,60.4348,12000.0
2014-05-23 11:25:00,67.0,67.01,66.98,66.98,10500.0,60.4348,60.4439,60.4168,60.4168,10500.0
2014-05-23 11:30:00,66.98,67.02,66.98,67.01,12300.0,60.4168,60.4529,60.4168,60.4439,12300.0
2014-05-23 11:35:00,67.01,67.03,66.98,67.0,14400.0,60.4439,60.4619,60.4168,60.4348,14400.0
2014-05-23 11:40:00,67.02,67.08,67.0,67.08,12600.0,60.4529,60.507,60.4348,60.507,12600.0
2014-05-23 11:45:00,67.09,67.12,67.09,67.12,7500.0,60.516,60.5431,60.516,60.5431,7500.0
2014-05-23 11:50:00,67.13,67.14,67.12,67.13,7200.0,60.5521,60.5611,60.5431,60.5521,7200.0
2014-05-23 11:55:00,67.14,67.15,67.08,67.09,6600.0,60.5611,60.5701,60.507,60.516,6600.0
2014-05-23 12:00:00,67.08,67.15,67.08,67.15,5100.0,60.507,60.5701,60.507,60.5701,5100.0
2014-05-23 12:05:00,67.15,67.17,67.13,67.13,9600.0,60.5701,60.5882,60.5521,60.5521,9600.0
2014-05-23 12:10:00,67.14,67.14,67.12,67.13,5100.0,60.5611,60.5611,60.5431,60.5521,5100.0
2014-05-23 12:15:00,67.15,67.15,67.11,67.11,4500.0,60.5701,60.5701,60.5341,60.5341,4500.0
2014-05-23 12:20:00,67.12,67.12,67.08,67.1,2100.0,60.5431,60.5431,60.507,60.525,2100.0
2014-05-23 12:25:00,67.08,67.12,67.07,67.09,6600.0,60.507,60.5431,60.498,60.516,6600.0
2014-05-23 12:30:00,67.09,67.11,67.08,67.08,2400.0,60.516,60.5341,60.507,60.507,2400.0
2014-05-23 12:35:00,67.07,67.07,67.07,67.07,300.0,60.498,60.498,60.498,60.498,300.0
2014-05-23 12:40:00,67.09,67.12,67.07,67.12,3900.0,60.516,60.5431,60.498,60.5431,3900.0
2014-05-23 12:45:00,67.13,67.15,67.13,67.13,9600.0,60.5521,60.5701,60.5521,60.5521,9600.0
2014-05-23 12:50:00,67.12,67.14,67.11,67.13,3900.0,60.5431,60.5611,60.5341,60.5521,3900.0
2014-05-23 12:55:00,67.12,67.12,67.1,67.11,2100.0,60.5431,60.5431,60.525,60.5341,2100.0
2014-05-23 13:00:00,67.08,67.08,67.05,67.07,4500.0,60.507,60.507,60.4799,60.498,4500.0
2014-05-23 13:05:00,67.06,67.11,67.06,67.1,6600.0,60.489,60.5341,60.489,60.525,6600.0
2014-05-23 13:10:00,67.1,67.11,67.08,67.09,5400.0,60.525,60.5341,60.507,60.516,5400.0
2014-05-23 13:15:00,67.1,67.1,67.06,67.08,4500.0,60.525,60.525,60.489,60.507,4500.0
2014-05-23 13:20:00,67.08,67.14,67.08,67.12,7800.0,60.507,60.5611,60.507,60.5431,7800.0
2014-05-23 13:25:00,67.12,67.14,67.1,67.14,6900.0,60.5431,60.5611,60.525,60.5611,6900.0
2014-05-23 13:30:00,67.13,67.15,67.12,67.14,19500.0,60.5521,60.5701,60.5431,60.5611,19500.0
2014-05-23 13:35:00,67.14,67.17,67.13,67.14,15000.0,60.5611,60.5882,60.5521,60.5611,15000.0
2014-05-23 13:40:00,67.14,67.16,67.12,67.15,11100.0,60.5611,60.5792,60.5431,60.5701,11100.0
2014-05-23 13:45:00,67.15,67.22,67.15,67.17,32100.0,60.5701,60.6333,60.5701,60.5882,32100.0
2014-05-23 13:50:00,67.18,67.2,67.1,67.12,88500.0,60.5972,60.6152,60.525,60.5431,88500.0
2014-05-23 13:55:00,67.12,67.17,67.11,67.17,27300.0,60.5431,60.5882,60.5341,60.5882,27300.0
2014-05-23 14:00:00,67.16,67.19,67.13,67.13,12000.0,60.5792,60.6062,60.5521,60.5521,12000.0
2014-05-23 14:05:00,67.13,67.18,67.13,67.18,4800.0,60.5521,60.5972,60.5521,60.5972,4800.0
2014-05-23 14:10:00,67.2,67.28,67.2,67.28,9900.0,60.6152,60.6874,60.6152,60.6874,9900.0
2014-05-23 14:15:00,67.28,67.28,67.26,67.28,6600.0,60.6874,60.6874,60.6694,60.6874,6600.0
2014-05-23 14:20:00,67.28,67.32,67.28,67.32,6600.0,60.6874,60.7235,60.6874,60.7235,6600.0
2014-05-23 14:25:00,67.33,67.35,67.33,67.33,11400.0,60.7325,60.7505,60.7325,60.7325,11400.0
2014-05-23 14:30:00,67.34,67.34,67.32,67.32,11400.0,60.7415,60.7415,60.7235,60.7235,11400.0
2014-05-23 14:35:00,67.31,67.31,67.29,67.31,10500.0,60.7145,60.7145,60.6964,60.7145,10500.0
2014-05-23 14:40:00,67.31,67.33,67.28,67.28,16200.0,60.7145,60.7325,60.6874,60.6874,16200.0
2014-05-23 14:45:00,67.27,67.32,67.25,67.32,18600.0,60.6784,60.7235,60.6603,60.7235,18600.0
2014-05-23 14:50:00,67.35,67.37,67.35,67.37,4200.0,60.7505,60.7686,60.7505,60.7686,4200.0
2014-05-23 14:55:00,67.39,67.42,67.39,67.4,72600.0,60.7866,60.8137,60.7866,60.7956,72600.0
2014-05-23 15:00:00,67.43,67.43,67.38,67.4,15300.0,60.8227,60.8227,60.7776,60.7956,15300.0
2014-05-23 15:05:00,67.4,67.4,67.38,67.4,8400.0,60.7956,60.7956,60.7776,60.7956,8400.0
2014-05-23 15:10:00,67.4,67.41,67.39,67.4,18900.0,60.7956,60.8047,60.7866,60.7956,18900.0
2014-05-23 15:15:00,67.4,67.41,67.38,67.39,13500.0,60.7956,60.8047,60.7776,60.7866,13500.0
2014-05-23 15:20:00,67.4,67.42,67.37,67.38,27900.0,60.7956,60.8137,60.7686,60.7776,27900.0
2014-05-23 15:25:00,67.39,67.4,67.39,67.39,16800.0,60.7866,60.7956,60.7866,60.7866,16800.0
2014-05-23 15:30:00,67.39,67.4,67.39,67.4,11400.0,60.7866,60.7956,60.7866,60.7956,11400.0
2014-05-23 15:35:00,67.4,67.42,67.4,67.42,42300.0,60.7956,60.8137,60.7956,60.8137,42300.0
2014-05-23 15:40:00,67.42,67.49,67.42,67.49,23100.0,60.8137,60.8768,60.8137,60.8768,23100.0
2014-05-23 15:45:00,67.5,67.57,67.5,67.54,30600.0,60.8859,60.949,60.8859,60.9219,30600.0
2014-05-23 15:50:00,67.54,67.55,67.52,67.54,29100.0,60.9219,60.931,60.9039,60.9219,29100.0
2014-05-23 15:55:00,67.55,67.57,67.47,67.47,76200.0,60.931,60.949,60.8588,60.8588,76200.0
2014-05-27 09:30:00,67.9,67.9,67.67,67.7,16800.0,61.2467,61.2467,61.0392,61.0663,16800.0
2014-05-27 09:35:00,67.83,67.84,67.7,67.82,3300.0,61.1835,61.1925,61.0663,61.1745,3300.0
2014-05-27 09:40:00,67.81,67.85,67.7,67.85,6000.0,61.1655,61.2016,61.0663,61.2016,6000.0
2014-05-27 09:45:00,67.87,67.87,67.82,67.85,4500.0,61.2196,61.2196,61.1745,61.2016,4500.0
2014-05-27 09:50:00,67.85,67.85,67.67,67.68,12900.0,61.2016,61.2016,61.0392,61.0482,12900.0
2014-05-27 09:55:00,67.68,67.74,67.64,67.64,14700.0,61.0482,61.1023,61.0121,61.0121,14700.0
2014-05-27 10:00:00,67.67,67.73,67.62,67.62,6600.0,61.0392,61.0933,60.9941,60.9941,6600.0
2014-05-27 10:05:00,67.68,67.71,67.66,67.68,8400.0,61.0482,61.0753,61.0302,61.0482,8400.0
2014-05-27 10:10:00,67.71,67.74,67.69,67.7,14400.0,61.0753,61.1023,61.0572,61.0663,14400.0
2014-05-27 10:15:00,67.72,67.82,67.72,67.78,7800.0,61.0843,61.1745,61.0843,61.1384,7800.0
2014-05-27 10:20:00,67.77,67.81,67.75,67.75,4500.0,61.1294,61.1655,61.1114,61.1114,4500.0
2014-05-27 10:25:00,67.74,67.8,67.73,67.78,9900.0,61.1023,61.1565,61.0933,61.1384,9900.0
2014-05-27 10:30:00,67.79,67.79,67.72,67.72,6300.0,61.1474,61.1474,61.0843,61.0843,6300.0
2014-05-27 10:35:00,67.73,67.75,67.73,67.75,2100.0,61.0933,61.1114,61.0933,61.1114,2100.0
2014-05-27 10:40:00,67.74,67.8,67.74,67.77,8100.0,61.1023,61.1565,61.1023,61.1294,8100.0
2014-05-27 10:45:00,67.79,67.79,67.75,67.75,9000.0,61.1474,61.1474,61.1114,61.1114,9000.0
2014-05-27 10:50:00,67.76,67.76,67.64,67.64,8700.0,61.1204,61.1204,61.0121,61.0121,8700.0
2014-05-27 10:55:00,67.65,67.67,67.63,67.65,9600.0,61.0212,61.0392,61.0031,61.0212,9600.0
2014-05-27 11:00:00,67.65,67.67,67.62,67.65,2700.0,61.0212,61.0392,60.9941,61.0212,2700.0
2014-05-27 11:05:00,67.67,67.67,67.64,67.66,7500.0,61.0392,61.0392,61.0121,61.0302,7500.0
2014-05-27 11:10:00,67.66,67.66,67.63,67.63,2400.0,61.0302,61.0302,61.0031,61.0031,2400.0
2014-05-27 11:15:00,67.63,67.67,67.63,67.66,3300.0,61.0031,61.0392,61.0031,61.0302,3300.0
2014-05-27 11:20:00,67.64,67.66,67.63,67.65,3000.0,61.0121,61.0302,61.0031,61.0212,3000.0
2014-05-27 11:25:00,67.63,67.63,67.58,67.58,4800.0,61.0031,61.0031,60.958,60.958,4800.0
2014-05-27 11:30:00,67.6,67.62,67.59,67.59,2100.0,60.9761,60.9941,60.967,60.967,2100.0
2014-05-27 11:35:00,67.58,67.61,67.57,67.58,8400.0,60.958,60.9851,60.949,60.958,8400.0
2014-05-27 11:40:00,67.58,67.58,67.51,67.52,11700.0,60.958,60.958,60.8949,60.9039,11700.0
2014-05-27 11:45:00,67.52,67.56,67.51,67.54,6000.0,60.9039,60.94,60.8949,60.9219,6000.0
2014-05-27 11:50:00,67.56,67.56,67.5,67.51,8700.0,60.94,60.94,60.8859,60.8949,8700.0
2014-05-27 11:55:00,67.53,67.54,67.52,67.52,3300.0,60.9129,60.9219,60.9039,60.9039,3300.0
2014-05-27 12:00:00,67.52,67.52,67.46,67.46,12000.0,60.9039,60.9039,60.8498,60.8498,12000.0
2014-05-27 12:05:00,67.46,67.52,67.46,67.51,3900.0,60.8498,60.9039,60.8498,60.8949,3900.0
2014-05-27 12:10:00,67.52,67.53,67.49,67.49,3600.0,60.9039,60.9129,60.8768,60.8768,3600.0
2014-05-27 12:15:00,67.51,67.52,67.46,67.46,14700.0,60.8949,60.9039,60.8498,60.8498,14700.0
2014-05-27 12:20:00,67.47,67.49,67.41,67.41,4200.0,60.8588,60.8768,60.8047,60.8047,4200.0
2014-05-27 12:25:00,67.44,67.44,67.41,67.43,9300.0,60.8317,60.8317,60.8047,60.8227,9300.0
2014-05-27 12:30:00,67.42,67.46,67.41,67.45,4500.0,60.8137,60.8498,60.8047,60.8408,4500.0
2014-05-27 12:35:00,67.46,67.49,67.44,67.49,7800.0,60.8498,60.8768,60.8317,60.8768,7800.0
2014-05-27 12:40:00,67.5,67.53,67.46,67.49,16800.0,60.8859,60.9129,60.8498,60.8768,16800.0
2014-05-27 12:45:00,67.51,67.53,67.48,67.49,14400.0,60.8949,60.9129,60.8678,60.8768,14400.0
2014-05-27 12:50:00,67.49,67.5,67.44,67.44,8400.0,60.8768,60.8859,60.8317,60.8317,8400.0
2014-05-27 12:55:00,67.44,67.44,67.42,67.43,3600.0,60.8317,60.8317,60.8137,60.8227,3600.0
2014-05-27 13:00:00,67.43,67.43,67.39,67.39,5400.0,60.8227,60.8227,60.7866,60.7866,5400.0
2014-05-27 13:05:00,67.4,67.43,67.4,67.42,6000.0,60.7956,60.8227,60.7956,60.8137,6000.0
2014-05-27 13:10:00,67.41,67.44,67.39,67.44,4500.0,60.8047,60.8317,60.7866,60.8317,4500.0
2014-05-27 13:15:00,67.44,67.46,67.42,67.42,7200.0,60.8317,60.8498,60.8137,60.8137,7200.0
2014-05-27 13:20:00,67.42,67.43,67.38,67.39,15600.0,60.8137,60.8227,60.7776,60.7866,15600.0
2014-05-27 13:25:00,67.38,67.42,67.38,67.39,13200.0,60.7776,60.8137,60.7776,60.7866,13200.0
2014-05-27 13:30:00,67.38,67.38,67.35,67.35,6600.0,60.7776,60.7776,60.7505,60.7505,6600.0
2014-05-27 13:35:00,67.38,67.38,67.34,67.34,18600.0,60.7776,60.7776,60.7415,60.7415,18600.0
2014-05-27 13:40:00,67.36,67.36,67.3,67.35,34800.0,60.7596,60.7596,60.7054,60.7505,34800.0
2014-05-27 13:45:00,67.34,67.35,67.31,67.31,15900.0,60.7415,60.7505,60.7145,60.7145,15900.0
2014-05-27 13:50:00,67.3,67.35,67.3,67.32,29700.0,60.7054,60.7505,60.7054,60.7235,29700.0
2014-05-27 13:55:00,67.35,67.42,67.35,67.42,3900.0,60.7505,60.8137,60.7505,60.8137,3900.0
2014-05-27 14:00:00,67.4,67.42,67.39,67.39,4800.0,60.7956,60.8137,60.7866,60.7866,4800.0
2014-05-27 14:05:00,67.41,67.42,67.38,67.41,9900.0,60.8047,60.8137,60.7776,60.8047,9900.0
2014-05-27 14:10:00,67.42,67.42,67.41,67.41,3300.0,60.8137,60.8137,60.8047,60.8047,3300.0
2014-05-27 14:15:00,67.41,67.41,67.38,67.4,5100.0,60.8047,60.8047,60.7776,60.7956,5100.0
2014-05-27 14:20:00,67.43,67.46,67.43,67.45,4800.0,60.8227,60.8498,60.8227,60.8408,4800.0
2014-05-27 14:25:00,67.46,67.47,67.42,67.44,11400.0,60.8498,60.8588,60.8137,60.8317,11400.0
2014-05-27 14:30:00,67.43,67.43,67.39,67.4,13800.0,60.8227,60.8227,60.7866,60.7956,13800.0
2014-05-27 14:35:00,67.37,67.38,67.31,67.32,33300.0,60.7686,60.7776,60.7145,60.7235,33300.0
2014-05-27 14:40:00,67.36,67.37,67.35,67.35,6000.0,60.7596,60.7686,60.7505,60.7505,6000.0
2014-05-27 14:45:00,67.34,67.34,67.32,67.32,1500.0,60.7415,60.7415,60.7235,60.7235,1500.0
2014-05-27 14:50:00,67.35,67.4,67.34,67.38,7500.0,60.7505,60.7956,60.7415,60.7776,7500.0
2014-05-27 14:55:00,67.38,67.39,67.37,67.38,5100.0,60.7776,60.7866,60.7686,60.7776,5100.0
2014-05-27 15:00:00,67.37,67.38,67.35,67.37,5700.0,60.7686,60.7776,60.7505,60.7686,5700.0
2014-05-27 15:05:00,67.4,67.4,67.36,67.39,6900.0,60.7956,60.7956,60.7596,60.7866,6900.0
2014-05-27 15:10:00,67.4,67.41,67.39,67.39,6900.0,60.7956,60.8047,60.7866,60.7866,6900.0
2014-05-27 15:15:00,67.41,67.41,67.35,67.35,4800.0,60.8047,60.8047,60.7505,60.7505,4800.0
2014-05-27 15:20:00,67.38,67.38,67.35,67.36,5700.0,60.7776,60.7776,60.7505,60.7596,5700.0
2014-05-27 15:25:00,67.36,67.37,67.35,67.37,4800.0,60.7596,60.7686,60.7505,60.7686,4800.0
2014-05-27 15:30:00,67.34,67.36,67.33,67.35,9300.0,60.7415,60.7596,60.7325,60.7505,9300.0
2014-05-27 15:35:00,67.35,67.38,67.35,67.36,12600.0,60.7505,60.7776,60.7505,60.7596,12600.0
2014-05-27 15:40:00,67.36,67.41,67.36,67.39,9300.0,60.7596,60.8047,60.7596,60.7866,9300.0
2014-05-27 15:45:00,67.41,67.44,67.39,67.43,20100.0,60.8047,60.8317,60.7866,60.8227,20100.0
2014-05-27 15:50:00,67.44,67.44,67.4,67.41,15900.0,60.8317,60.8317,60.7956,60.8047,15900.0
2014-05-27 15:55:00,67.41,67.43,67.27,67.34,162000.0,60.8047,60.8227,60.6784,60.7415,162000.0
2014-05-28 09:30:00,67.47,67.81,67.37,67.79,32100.0,60.8588,61.1655,60.7686,61.1474,32100.0
2014-05-28 09:35:00,67.79,67.79,67.64,67.75,14100.0,61.1474,61.1474,61.0121,61.1114,14100.0
2014-05-28 09:40:00,67.73,67.78,67.67,67.71,6900.0,61.0933,61.1384,61.0392,61.0753,6900.0
2014-05-28 09:45:00,67.66,67.8,67.66,67.8,4500.0,61.0302,61.1565,61.0302,61.1565,4500.0
2014-05-28 09:50:00,67.79,67.97,67.79,67.81,20400.0,61.1474,61.3098,61.1474,61.1655,20400.0
2014-05-28 09:55:00,67.77,67.82,67.66,67.66,29100.0,61.1294,61.1745,61.0302,61.0302,29100.0
2014-05-28 10:00:00,67.67,67.68,67.59,67.68,6000.0,61.0392,61.0482,60.967,61.0482,6000.0
2014-05-28 10:05:00,67.66,67.79,67.64,67.78,9900.0,61.0302,61.1474,61.0121,61.1384,9900.0
2014-05-28 10:10:00,67.73,67.74,67.66,67.69,8100.0,61.0933,61.1023,61.0302,61.0572,8100.0
2014-05-28 10:15:00,67.68,67.68,67.53,67.55,18900.0,61.0482,61.0482,60.9129,60.931,18900.0
2014-05-28 10:20:00,67.54,67.57,67.47,67.47,26700.0,60.9219,60.949,60.8588,60.8588,26700.0
2014-05-28 10:25:00,67.46,67.54,67.42,67.54,15300.0,60.8498,60.9219,60.8137,60.9219,15300.0
2014-05-28 10:30:00,67.56,67.56,67.5,67.51,6000.0,60.94,60.94,60.8859,60.8949,6000.0
2014-05-28 10:35:00,67.49,67.58,67.49,67.52,13800.0,60.8768,60.958,60.8768,60.9039,13800.0
2014-05-28 10:40:00,67.54,67.54,67.43,67.43,18600.0,60.9219,60.9219,60.8227,60.8227,18600.0
2014-05-28 10:45:00,67.45,67.55,67.45,67.55,8700.0,60.8408,60.931,60.8408,60.931,8700.0
2014-05-28 10:50:00,67.56,67.56,67.51,67.52,11400.0,60.94,60.94,60.8949,60.9039,11400.0
2014-05-28 10:55:00,67.51,67.53,67.48,67.53,33300.0,60.8949,60.9129,60.8678,60.9129,33300.0
2014-05-28 11:00:00,67.55,67.56,67.51,67.51,8100.0,60.931,60.94,60.8949,60.8949,8100.0
2014-05-28 11:05:00,67.52,67.56,67.51,67.53,19500.0,60.9039,60.94,60.8949,60.9129,19500.0
2014-05-28 11:10:00,67.53,67.54,67.5,67.52,4500.0,60.9129,60.9219,60.8859,60.9039,4500.0
2014-05-28 11:15:00,67.54,67.56,67.5,67.56,7800.0,60.9219,60.94,60.8859,60.94,7800.0
2014-05-28 11:20:00,67.55,67.55,67.5,67.53,3600.0,60.931,60.931,60.8859,60.9129,3600.0
2014-05-28 11:25:00,67.53,67.53,67.48,67.5,6600.0,60.9129,60.9129,60.8678,60.8859,6600.0
2014-05-28 11:30:00,67.47,67.51,67.45,67.48,6300.0,60.8588,60.8949,60.8408,60.8678,6300.0
2014-05-28 11:35:00,67.47,67.51,67.47,67.51,3900.0,60.8588,60.8949,60.8588,60.8949,3900.0
2014-05-28 11:40:00,67.49,67.49,67.45,67.48,5400.0,60.8768,60.8768,60.8408,60.8678,5400.0
2014-05-28 11:45:00,67.45,67.48,67.45,67.45,7200.0,60.8408,60.8678,60.8408,60.8408,7200.0
2014-05-28 11:50:00,67.45,67.48,67.44,67.46,24600.0,60.8408,60.8678,60.8317,60.8498,24600.0
2014-05-28 11:55:00,67.47,67.47,67.44,67.47,4200.0,60.8588,60.8588,60.8317,60.8588,4200.0
2014-05-28 12:00:00,67.47,67.54,67.47,67.53,8100.0,60.8588,60.9219,60.8588,60.9129,8100.0
2014-05-28 12:05:00,67.53,67.55,67.53,67.54,1800.0,60.9129,60.931,60.9129,60.9219,1800.0
2014-05-28 12:10:00,67.55,67.59,67.55,67.59,2400.0,60.931,60.967,60.931,60.967,2400.0
2014-05-28 12:15:00,67.6,67.6,67.5,67.52,5400.0,60.9761,60.9761,60.8859,60.9039,5400.0
2014-05-28 12:20:00,67.53,67.53,67.48,67.48,4200.0,60.9129,60.9129,60.8678,60.8678,4200.0
2014-05-28 12:25:00,67.48,67.48,67.45,67.46,2400.0,60.8678,60.8678,60.8408,60.8498,2400.0
2014-05-28 12:30:00,67.46,67.46,67.39,67.42,5400.0,60.8498,60.8498,60.7866,60.8137,5400.0
2014-05-28 12:35:00,67.42,67.45,67.42,67.45,3300.0,60.8137,60.8408,60.8137,60.8408,3300.0
2014-05-28 12:40:00,67.39,67.42,67.37,67.37,4800.0,60.7866,60.8137,60.7686,60.7686,4800.0
2014-05-28 12:45:00,67.38,67.41,67.38,67.39,6300.0,60.7776,60.8047,60.7776,60.7866,6300.0
2014-05-28 12:50:00,67.38,67.38,67.34,67.34,3000.0,60.7776,60.7776,60.7415,60.7415,3000.0
2014-05-28 12:55:00,67.37,67.43,67.37,67.42,6000.0,60.7686,60.8227,60.7686,60.8137,6000.0
2014-05-28 13:00:00,67.42,67.42,67.39,67.4,2100.0,60.8137,60.8137,60.7866,60.7956,2100.0
2014-05-28 13:05:00,67.4,67.42,67.39,67.42,4200.0,60.7956,60.8137,60.7866,60.8137,4200.0
2014-05-28 13:10:00,67.45,67.47,67.43,67.43,4200.0,60.8408,60.8588,60.8227,60.8227,4200.0
2014-05-28 13:15:00,67.43,67.43,67.43,67.43,1500.0,60.8227,60.8227,60.8227,60.8227,1500.0
2014-05-28 13:20:00,67.43,67.48,67.43,67.45,8700.0,60.8227,60.8678,60.8227,60.8408,8700.0
2014-05-28 13:25:00,67.42,67.45,67.39,67.4,6900.0,60.8137,60.8408,60.7866,60.7956,6900.0
2014-05-28 13:30:00,67.41,67.43,67.39,67.39,9000.0,60.8047,60.8227,60.7866,60.7866,9000.0
2014-05-28 13:35:00,67.38,67.39,67.38,67.39,3000.0,60.7776,60.7866,60.7776,60.7866,3000.0
2014-05-28 13:40:00,67.37,67.39,67.35,67.39,3000.0,60.7686,60.7866,60.7505,60.7866,3000.0
2014-05-28 13:45:00,67.38,67.39,67.35,67.37,7500.0,60.7776,60.7866,60.7505,60.7686,7500.0
2014-05-28 13:50:00,67.39,67.46,67.39,67.44,11400.0,60.7866,60.8498,60.7866,60.8317,11400.0
2014-05-28 13:55:00,67.43,67.45,67.42,67.43,9900.0,60.8227,60.8408,60.8137,60.8227,9900.0
2014-05-28 14:00:00,67.44,67.45,67.39,67.4,14700.0,60.8317,60.8408,60.7866,60.7956,14700.0
2014-05-28 14:05:00,67.4,67.43,67.4,67.41,4200.0,60.7956,60.8227,60.7956,60.8047,4200.0
2014-05-28 14:10:00,67.41,67.41,67.38,67.39,8100.0,60.8047,60.8047,60.7776,60.7866,8100.0
2014-05-28 14:15:00,67.4,67.41,67.39,67.39,4200.0,60.7956,60.8047,60.7866,60.7866,4200.0
2014-05-28 14:20:00,67.39,67.42,67.38,67.41,10500.0,60.7866,60.8137,60.7776,60.8047,10500.0
2014-05-28 14:25:00,67.42,67.42,67.34,67.35,12600.0,60.8137,60.8137,60.7415,60.7505,12600.0
2014-05-28 14:30:00,67.35,67.35,67.3,67.31,11700.0,60.7505,60.7505,60.7054,60.7145,11700.0
2014-05-28 14:35:00,67.33,67.36,67.33,67.36,9300.0,60.7325,60.7596,60.7325,60.7596,9300.0
2014-05-28 14:40:00,67.34,67.37,67.32,67.37,15300.0,60.7415,60.7686,60.7235,60.7686,15300.0
2014-05-28 14:45:00,67.37,67.4,67.34,67.4,16500.0,60.7686,60.7956,60.7415,60.7956,16500.0
2014-05-28 14:50:00,67.38,67.47,67.38,67.47,29100.0,60.7776,60.8588,60.7776,60.8588,29100.0
2014-05-28 14:55:00,67.47,67.5,67.47,67.48,9600.0,60.8588,60.8859,60.8588,60.8678,9600.0
2014-05-28 15:00:00,67.48,67.52,67.48,67.51,13500.0,60.8678,60.9039,60.8678,60.8949,13500.0
2014-05-28 15:05:00,67.48,67.5,67.44,67.45,13800.0,60.8678,60.8859,60.8317,60.8408,13800.0
2014-05-28 15:10:00,67.43,67.47,67.42,67.45,6900.0,60.8227,60.8588,60.8137,60.8408,6900.0
2014-05-28 15:15:00,67.45,67.48,67.45,67.48,8100.0,60.8408,60.8678,60.8408,60.8678,8100.0
2014-05-28 15:20:00,67.48,67.48,67.44,67.44,10200.0,60.8678,60.8678,60.8317,60.8317,10200.0
2014-05-28 15:25:00,67.45,67.46,67.41,67.43,13800.0,60.8408,60.8498,60.8047,60.8227,13800.0
2014-05-28 15:30:00,67.43,67.44,67.42,67.42,10800.0,60.8227,60.8317,60.8137,60.8137,10800.0
2014-05-28 15:35:00,67.43,67.43,67.38,67.38,16500.0,60.8227,60.8227,60.7776,60.7776,16500.0
2014-05-28 15:40:00,67.38,67.39,67.36,67.36,30900.0,60.7776,60.7866,60.7596,60.7596,30900.0
2014-05-28 15:45:00,67.36,67.36,67.33,67.34,19800.0,60.7596,60.7596,60.7325,60.7415,19800.0
2014-05-28 15:50:00,67.33,67.37,67.3,67.31,42000.0,60.7325,60.7686,60.7054,60.7145,42000.0
2014-05-28 15:55:00,67.3,67.31,67.24,67.24,70200.0,60.7054,60.7145,60.6513,60.6513,70200.0
2014-05-29 09:30:00,67.57,67.74,67.5,67.74,16200.0,60.949,61.1023,60.8859,61.1023,16200.0
2014-05-29 09:35:00,67.74,67.74,67.54,67.63,8100.0,61.1023,61.1023,60.9219,61.0031,8100.0
2014-05-29 09:40:00,67.64,67.73,67.57,67.73,6000.0,61.0121,61.0933,60.949,61.0933,6000.0
2014-05-29 09:45:00,67.71,67.73,67.65,67.69,4800.0,61.0753,61.0933,61.0212,61.0572,4800.0
2014-05-29 09:50:00,67.69,67.69,67.54,67.54,7200.0,61.0572,61.0572,60.9219,60.9219,7200.0
2014-05-29 09:55:00,67.47,67.63,67.45,67.62,4800.0,60.8588,61.0031,60.8408,60.9941,4800.0
2014-05-29 10:00:00,67.55,67.56,67.46,67.5,11100.0,60.931,60.94,60.8498,60.8859,11100.0
2014-05-29 10:05:00,67.45,67.52,67.37,67.46,12000.0,60.8408,60.9039,60.7686,60.8498,12000.0
2014-05-29 10:10:00,67.46,67.46,67.36,67.43,12600.0,60.8498,60.8498,60.7596,60.8227,12600.0
2014-05-29 10:15:00,67.37,67.41,67.25,67.28,18900.0,60.7686,60.8047,60.6603,60.6874,18900.0
2014-05-29 10:20:00,67.29,67.38,67.28,67.32,11100.0,60.6964,60.7776,60.6874,60.7235,11100.0
2014-05-29 10:25:00,67.33,67.4,67.31,67.38,5100.0,60.7325,60.7956,60.7145,60.7776,5100.0
2014-05-29 10:30:00,67.41,67.48,67.38,67.38,12000.0,60.8047,60.8678,60.7776,60.7776,12000.0
2014-05-29 10:35:00,67.4,67.47,67.38,67.47,6300.0,60.7956,60.8588,60.7776,60.8588,6300.0
2014-05-29 10:40:00,67.4,67.5,67.4,67.5,9900.0,60.7956,60.8859,60.7956,60.8859,9900.0
2014-05-29 10:45:00,67.55,67.59,67.54,67.55,7500.0,60.931,60.967,60.9219,60.931,7500.0
2014-05-29 10:50:00,67.55,67.6,67.51,67.6,5700.0,60.931,60.9761,60.8949,60.9761,5700.0
2014-05-29 10:55:00,67.61,67.62,67.55,67.58,5400.0,60.9851,60.9941,60.931,60.958,5400.0
2014-05-29 11:00:00,67.58,67.6,67.51,67.55,15600.0,60.958,60.9761,60.8949,60.931,15600.0
2014-05-29 11:05:00,67.54,67.6,67.51,67.54,8400.0,60.9219,60.9761,60.8949,60.9219,8400.0
2014-05-29 11:10:00,67.54,67.58,67.5,67.53,6300.0,60.9219,60.958,60.8859,60.9129,6300.0
2014-05-29 11:15:00,67.53,67.61,67.53,67.59,5400.0,60.9129,60.9851,60.9129,60.967,5400.0
2014-05-29 11:20:00,67.6,67.61,67.58,67.58,4800.0,60.9761,60.9851,60.958,60.958,4800.0
2014-05-29 11:25:00,67.56,67.56,67.53,67.53,9000.0,60.94,60.94,60.9129,60.9129,9000.0
2014-05-29 11:30:00,67.55,67.63,67.55,67.59,9900.0,60.931,61.0031,60.931,60.967,9900.0
2014-05-29 11:35:00,67.59,67.61,67.58,67.58,4800.0,60.967,60.9851,60.958,60.958,4800.0
2014-05-29 11:40:00,67.58,67.61,67.57,67.61,13500.0,60.958,60.9851,60.949,60.9851,13500.0
2014-05-29 11:45:00,67.6,67.65,67.6,67.6,9000.0,60.9761,61.0212,60.9761,60.9761,9000.0
2014-05-29 11:50:00,67.58,67.64,67.58,67.64,5700.0,60.958,61.0121,60.958,61.0121,5700.0
2014-05-29 11:55:00,67.62,67.63,67.59,67.61,6900.0,60.9941,61.0031,60.967,60.9851,6900.0
2014-05-29 12:00:00,67.62,67.63,67.6,67.61,5100.0,60.9941,61.0031,60.9761,60.9851,5100.0
2014-05-29 12:05:00,67.63,67.75,67.62,67.73,15000.0,61.0031,61.1114,60.9941,61.0933,15000.0
2014-05-29 12:10:00,67.73,67.73,67.67,67.68,9900.0,61.0933,61.0933,61.0392,61.0482,9900.0
2014-05-29 12:15:00,67.66,67.66,67.62,67.62,3600.0,61.0302,61.0302,60.9941,60.9941,3600.0
2014-05-29 12:20:00,67.62,67.62,67.57,67.6,4800.0,60.9941,60.9941,60.949,60.9761,4800.0
2014-05-29 12:25:00,67.61,67.61,67.53,67.55,4800.0,60.9851,60.9851,60.9129,60.931,4800.0
2014-05-29 12:30:00,67.57,67.61,67.55,67.55,37500.0,60.949,60.9851,60.931,60.931,37500.0
2014-05-29 12:35:00,67.55,67.55,67.48,67.49,10800.0,60.931,60.931,60.8678,60.8768,10800.0
2014-05-29 12:40:00,67.48,67.49,67.46,67.49,4200.0,60.8678,60.8768,60.8498,60.8768,4200.0
2014-05-29 12:45:00,67.51,67.52,67.48,67.49,15600.0,60.8949,60.9039,60.8678,60.8768,15600.0
2014-05-29 12:50:00,67.51,67.56,67.51,67.56,1200.0,60.8949,60.94,60.8949,60.94,1200.0
2014-05-29 12:55:00,67.59,67.59,67.56,67.58,3900.0,60.967,60.967,60.94,60.958,3900.0
2014-05-29 13:00:00,67.57,67.57,67.53,67.53,4800.0,60.949,60.949,60.9129,60.9129,4800.0
2014-05-29 13:05:00,67.55,67.55,67.51,67.51,6000.0,60.931,60.931,60.8949,60.8949,6000.0
2014-05-29 13:10:00,67.51,67.51,67.48,67.48,7200.0,60.8949,60.8949,60.8678,60.8678,7200.0
2014-05-29 13:15:00,67.5,67.54,67.5,67.54,5100.0,60.8859,60.9219,60.8859,60.9219,5100.0
2014-05-29 13:20:00,67.54,67.54,67.52,67.53,6300.0,60.9219,60.9219,60.9039,60.9129,6300.0
2014-05-29 13:25:00,67.53,67.53,67.47,67.47,10800.0,60.9129,60.9129,60.8588,60.8588,10800.0
2014-05-29 13:30:00,67.46,67.46,67.4,67.42,10500.0,60.8498,60.8498,60.7956,60.8137,10500.0
2014-05-29 13:35:00,67.42,67.43,67.39,67.39,13200.0,60.8137,60.8227,60.7866,60.7866,13200.0
2014-05-29 13:40:00,67.39,67.4,67.39,67.4,7800.0,60.7866,60.7956,60.7866,60.7956,7800.0
2014-05-29 13:45:00,67.4,67.52,67.4,67.52,10500.0,60.7956,60.9039,60.7956,60.9039,10500.0
2014-05-29 13:50:00,67.53,67.57,67.53,67.56,3300.0,60.9129,60.949,60.9129,60.94,3300.0
2014-05-29 13:55:00,67.56,67.63,67.56,67.62,9900.0,60.94,61.0031,60.94,60.9941,9900.0
2014-05-29 14:00:00,67.62,67.62,67.59,67.61,9600.0,60.9941,60.9941,60.967,60.9851,9600.0
2014-05-29 14:05:00,67.61,67.62,67.6,67.61,7500.0,60.9851,60.9941,60.9761,60.9851,7500.0
2014-05-29 14:10:00,67.61,67.63,67.57,67.58,26100.0,60.9851,61.0031,60.949,60.958,26100.0
2014-05-29 14:15:00,67.58,67.58,67.55,67.55,12000.0,60.958,60.958,60.931,60.931,12000.0
2014-05-29 14:20:00,67.56,67.62,67.55,67.62,11400.0,60.94,60.9941,60.931,60.9941,11400.0
2014-05-29 14:25:00,67.61,67.62,67.59,67.6,12900.0,60.9851,60.9941,60.967,60.9761,12900.0
2014-05-29 14:30:00,67.6,67.61,67.57,67.58,6900.0,60.9761,60.9851,60.949,60.958,6900.0
2014-05-29 14:35:00,67.58,67.68,67.58,67.67,18600.0,60.958,61.0482,60.958,61.0392,18600.0
2014-05-29 14:40:00,67.68,67.71,67.67,67.7,7500.0,61.0482,61.0753,61.0392,61.0663,7500.0
2014-05-29 14:45:00,67.71,67.71,67.69,67.71,9300.0,61.0753,61.0753,61.0572,61.0753,9300.0
2014-05-29 14:50:00,67.7,67.72,67.7,67.71,13200.0,61.0663,61.0843,61.0663,61.0753,13200.0
2014-05-29 14:55:00,67.72,67.76,67.72,67.72,7200.0,61.0843,61.1204,61.0843,61.0843,7200.0
2014-05-29 15:00:00,67.73,67.74,67.71,67.73,8100.0,61.0933,61.1023,61.0753,61.0933,8100.0
2014-05-29 15:05:00,67.74,67.75,67.7,67.73,12000.0,61.1023,61.1114,61.0663,61.0933,12000.0
2014-05-29 15:10:00,67.72,67.74,67.71,67.74,9300.0,61.0843,61.1023,61.0753,61.1023,9300.0
2014-05-29 15:15:00,67.74,67.75,67.73,67.74,12600.0,61.1023,61.1114,61.0933,61.1023,12600.0
2014-05-29 15:20:00,67.76,67.77,67.74,67.74,11100.0,61.1204,61.1294,61.1023,61.1023,11100.0
2014-05-29 15:25:00,67.74,67.79,67.74,67.79,11400.0,61.1023,61.1474,61.1023,61.1474,11400.0
2014-05-29 15:30:00,67.8,67.8,67.74,67.75,33300.0,61.1565,61.1565,61.1023,61.1114,33300.0
2014-05-29 15:35:00,67.76,67.86,67.76,67.84,21300.0,61.1204,61.2106,61.1204,61.1925,21300.0
2014-05-29 15:40:00,67.84,67.85,67.81,67.85,18900.0,61.1925,61.2016,61.1655,61.2016,18900.0
2014-05-29 15:45:00,67.85,67.87,67.82,67.86,33300.0,61.2016,61.2196,61.1745,61.2106,33300.0
2014-05-29 15:50:00,67.86,67.87,67.76,67.77,34200.0,61.2106,61.2196,61.1204,61.1294,34200.0
2014-05-29 15:55:00,67.78,67.8,67.74,67.77,59400.0,61.1384,61.1565,61.1023,61.1294,59400.0
2014-05-30 09:30:00,67.69,67.98,67.58,67.79,11400.0,61.0572,61.3188,60.958,61.1474,11400.0
2014-05-30 09:35:00,67.97,67.97,67.6,67.72,7500.0,61.3098,61.3098,60.9761,61.0843,7500.0
2014-05-30 09:40:00,67.71,67.87,67.66,67.82,6900.0,61.0753,61.2196,61.0302,61.1745,6900.0
2014-05-30 09:45:00,67.8,67.84,67.65,67.65,47700.0,61.1565,61.1925,61.0212,61.0212,47700.0
2014-05-30 09:50:00,67.71,67.73,67.68,67.72,3600.0,61.0753,61.0933,61.0482,61.0843,3600.0
2014-05-30 09:55:00,67.75,67.75,67.7,67.7,2700.0,61.1114,61.1114,61.0663,61.0663,2700.0
2014-05-30 10:00:00,67.7,67.82,67.7,67.82,6300.0,61.0663,61.1745,61.0663,61.1745,6300.0
2014-05-30 10:05:00,67.86,67.89,67.83,67.89,5100.0,61.2106,61.2376,61.1835,61.2376,5100.0
2014-05-30 10:10:00,67.88,67.96,67.87,67.91,7500.0,61.2286,61.3008,61.2196,61.2557,7500.0
2014-05-30 10:15:00,67.91,67.94,67.9,67.91,3600.0,61.2557,61.2827,61.2467,61.2557,3600.0
2014-05-30 10:20:00,67.87,67.95,67.83,67.95,4800.0,61.2196,61.2918,61.1835,61.2918,4800.0
2014-05-30 10:25:00,67.95,68.44,67.95,68.08,113700.0,61.2918,61.7337,61.2918,61.409,113700.0
2014-05-30 10:30:00,68.08,68.08,67.99,67.99,9300.0,61.409,61.409,61.3278,61.3278,9300.0
2014-05-30 10:35:00,67.97,67.99,67.92,67.96,9300.0,61.3098,61.3278,61.2647,61.3008,9300.0
2014-05-30 10:40:00,67.96,68.02,67.96,67.99,4800.0,61.3008,61.3549,61.3008,61.3278,4800.0
2014-05-30 10:45:00,68.05,68.09,68.03,68.09,11400.0,61.382,61.418,61.3639,61.418,11400.0
2014-05-30 10:50:00,68.11,68.13,68.09,68.12,9000.0,61.4361,61.4541,61.418,61.4451,9000.0
2014-05-30 10:55:00,68.14,68.21,68.12,68.21,8700.0,61.4631,61.5263,61.4451,61.5263,8700.0
2014-05-30 11:00:00,68.19,68.24,68.19,68.2,8700.0,61.5082,61.5533,61.5082,61.5173,8700.0
2014-05-30 11:05:00,68.17,68.2,68.16,68.2,4500.0,61.4902,61.5173,61.4812,61.5173,4500.0
2014-05-30 11:10:00,68.22,68.3,68.22,68.24,9900.0,61.5353,61.6075,61.5353,61.5533,9900.0
2014-05-30 11:15:00,68.28,68.28,68.16,68.16,6000.0,61.5894,61.5894,61.4812,61.4812,6000.0
2014-05-30 11:20:00,68.13,68.17,68.13,68.15,4200.0,61.4541,61.4902,61.4541,61.4722,4200.0
2014-05-30 11:25:00,68.13,68.14,68.07,68.08,5700.0,61.4541,61.4631,61.4,61.409,5700.0
2014-05-30 11:30:00,68.08,68.13,68.08,68.13,4500.0,61.409,61.4541,61.409,61.4541,4500.0
2014-05-30 11:35:00,68.13,68.19,68.13,68.19,6300.0,61.4541,61.5082,61.4541,61.5082,6300.0
2014-05-30 11:40:00,68.14,68.17,68.09,68.15,12600.0,61.4631,61.4902,61.418,61.4722,12600.0
2014-05-30 11:45:00,68.15,68.17,68.1,68.13,4500.0,61.4722,61.4902,61.4271,61.4541,4500.0
2014-05-30 11:50:00,68.13,68.17,68.13,68.15,3300.0,61.4541,61.4902,61.4541,61.4722,3300.0
2014-05-30 11:55:00,68.16,68.16,68.14,68.14,2400.0,61.4812,61.4812,61.4631,61.4631,2400.0
2014-05-30 12:00:00,68.16,68.21,68.14,68.16,16500.0,61.4812,61.5263,61.4631,61.4812,16500.0
2014-05-30 12:05:00,68.18,68.21,68.17,68.2,29700.0,61.4992,61.5263,61.4902,61.5173,29700.0
2014-05-30 12:10:00,68.21,68.24,68.18,68.18,5700.0,61.5263,61.5533,61.4992,61.4992,5700.0
2014-05-30 12:15:00,68.19,68.23,68.17,68.23,3900.0,61.5082,61.5443,61.4902,61.5443,3900.0
2014-05-30 12:20:00,68.22,68.26,68.22,68.25,8700.0,61.5353,61.5714,61.5353,61.5624,8700.0
2014-05-30 12:25:00,68.24,68.24,68.18,68.2,3000.0,61.5533,61.5533,61.4992,61.5173,3000.0
2014-05-30 12:30:00,68.21,68.24,68.13,68.13,9000.0,61.5263,61.5533,61.4541,61.4541,9000.0
2014-05-30 12:35:00,68.12,68.15,68.11,68.15,7200.0,61.4451,61.4722,61.4361,61.4722,7200.0
2014-05-30 12:40:00,68.13,68.19,68.11,68.16,13500.0,61.4541,61.5082,61.4361,61.4812,13500.0
2014-05-30 12:45:00,68.16,68.16,68.12,68.13,5100.0,61.4812,61.4812,61.4451,61.4541,5100.0
2014-05-30 12:50:00,68.15,68.17,68.1,68.15,5400.0,61.4722,61.4902,61.4271,61.4722,5400.0
2014-05-30 12:55:00,68.13,68.18,68.13,68.18,2700.0,61.4541,61.4992,61.4541,61.4992,2700.0
2014-05-30 13:00:00,68.18,68.18,68.15,68.18,3000.0,61.4992,61.4992,61.4722,61.4992,3000.0
2014-05-30 13:05:00,68.18,68.19,68.14,68.17,7200.0,61.4992,61.5082,61.4631,61.4902,7200.0
2014-05-30 13:10:00,68.16,68.21,68.16,68.2,5700.0,61.4812,61.5263,61.4812,61.5173,5700.0
2014-05-30 13:15:00,68.2,68.21,68.17,68.2,9900.0,61.5173,61.5263,61.4902,61.5173,9900.0
2014-05-30 13:20:00,68.21,68.21,68.15,68.18,13200.0,61.5263,61.5263,61.4722,61.4992,13200.0
2014-05-30 13:25:00,68.19,68.22,68.15,68.16,4500.0,61.5082,61.5353,61.4722,61.4812,4500.0
2014-05-30 13:30:00,68.16,68.18,68.13,68.18,7800.0,61.4812,61.4992,61.4541,61.4992,7800.0
2014-05-30 13:35:00,68.18,68.2,68.15,68.2,8700.0,61.4992,61.5173,61.4722,61.5173,8700.0
2014-05-30 13:40:00,68.18,68.19,68.14,68.17,7200.0,61.4992,61.5082,61.4631,61.4902,7200.0
2014-05-30 13:45:00,68.17,68.24,68.17,68.22,7500.0,61.4902,61.5533,61.4902,61.5353,7500.0
2014-05-30 13:50:00,68.21,68.25,68.21,68.25,10200.0,61.5263,61.5624,61.5263,61.5624,10200.0
2014-05-30 13:55:00,68.23,68.25,68.21,68.22,9900.0,61.5443,61.5624,61.5263,61.5353,9900.0
2014-05-30 14:00:00,68.2,68.22,68.19,68.2,5400.0,61.5173,61.5353,61.5082,61.5173,5400.0
2014-05-30 14:05:00,68.18,68.25,68.18,68.25,21600.0,61.4992,61.5624,61.4992,61.5624,21600.0
2014-05-30 14:10:00,68.25,68.31,68.25,68.25,8100.0,61.5624,61.6165,61.5624,61.5624,8100.0
2014-05-30 14:15:00,68.24,68.26,68.23,68.24,9000.0,61.5533,61.5714,61.5443,61.5533,9000.0
2014-05-30 14:20:00,68.25,68.3,68.25,68.3,8100.0,61.5624,61.6075,61.5624,61.6075,8100.0
2014-05-30 14:25:00,68.28,68.33,68.28,68.31,28200.0,61.5894,61.6345,61.5894,61.6165,28200.0
2014-05-30 14:30:00,68.31,68.31,68.29,68.31,9300.0,61.6165,61.6165,61.5984,61.6165,9300.0
2014-05-30 14:35:00,68.31,68.34,68.31,68.31,35700.0,61.6165,61.6435,61.6165,61.6165,35700.0
2014-05-30 14:40:00,68.31,68.32,68.28,68.29,18600.0,61.6165,61.6255,61.5894,61.5984,18600.0
2014-05-30 14:45:00,68.28,68.32,68.27,68.27,11400.0,61.5894,61.6255,61.5804,61.5804,11400.0
2014-05-30 14:50:00,68.28,68.29,68.28,68.28,4800.0,61.5894,61.5984,61.5894,61.5894,4800.0
2014-05-30 14:55:00,68.26,68.27,68.19,68.19,8100.0,61.5714,61.5804,61.5082,61.5082,8100.0
2014-05-30 15:00:00,68.19,68.19,68.16,68.16,10500.0,61.5082,61.5082,61.4812,61.4812,10500.0
2014-05-30 15:05:00,68.17,68.21,68.17,68.19,7800.0,61.4902,61.5263,61.4902,61.5082,7800.0
2014-05-30 15:10:00,68.18,68.21,68.17,68.21,4200.0,61.4992,61.5263,61.4902,61.5263,4200.0
2014-05-30 15:15:00,68.21,68.21,68.17,68.17,5400.0,61.5263,61.5263,61.4902,61.4902,5400.0
2014-05-30 15:20:00,68.18,68.19,68.15,68.15,12000.0,61.4992,61.5082,61.4722,61.4722,12000.0
2014-05-30 15:25:00,68.15,68.18,68.14,68.17,9900.0,61.4722,61.4992,61.4631,61.4902,9900.0
2014-05-30 15:30:00,68.18,68.2,68.16,68.2,11700.0,61.4992,61.5173,61.4812,61.5173,11700.0
2014-05-30 15:35:00,68.19,68.26,68.16,68.17,16500.0,61.5082,61.5714,61.4812,61.4902,16500.0
2014-05-30 15:40:00,68.17,68.2,68.17,68.2,19200.0,61.4902,61.5173,61.4902,61.5173,19200.0
2014-05-30 15:45:00,68.21,68.22,68.17,68.19,13500.0,61.5263,61.5353,61.4902,61.5082,13500.0
2014-05-30 15:50:00,68.18,68.19,68.15,68.16,14700.0,61.4992,61.5082,61.4722,61.4812,14700.0
2014-05-30 15:55:00,68.16,68.25,68.16,68.2,52200.0,61.4812,61.5624,61.4812,61.5173,52200.0
2014-06-02 09:30:00,68.17,68.19,67.92,68.17,43800.0,61.4902,61.5082,61.2647,61.4902,43800.0
2014-06-02 09:35:00,68.04,68.18,67.98,68.17,16200.0,61.3729,61.4992,61.3188,61.4902,16200.0
2014-06-02 09:40:00,68.17,68.18,67.97,67.99,24900.0,61.4902,61.4992,61.3098,61.3278,24900.0
2014-06-02 09:45:00,68.0,68.03,67.82,67.82,20400.0,61.3369,61.3639,61.1745,61.1745,20400.0
2014-06-02 09:50:00,67.78,67.95,67.78,67.92,18300.0,61.1384,61.2918,61.1384,61.2647,18300.0
2014-06-02 09:55:00,67.96,67.97,67.86,67.9,15600.0,61.3008,61.3098,61.2106,61.2467,15600.0
2014-06-02 10:00:00,67.88,67.91,67.79,67.79,12300.0,61.2286,61.2557,61.1474,61.1474,12300.0
2014-06-02 10:05:00,67.83,67.84,67.68,67.68,9600.0,61.1835,61.1925,61.0482,61.0482,9600.0
2014-06-02 10:10:00,67.7,67.82,67.7,67.8,10500.0,61.0663,61.1745,61.0663,61.1565,10500.0
2014-06-02 10:15:00,67.82,67.87,67.79,67.86,7500.0,61.1745,61.2196,61.1474,61.2106,7500.0
2014-06-02 10:20:00,67.88,67.88,67.81,67.88,6000.0,61.2286,61.2286,61.1655,61.2286,6000.0
2014-06-02 10:25:00,67.83,67.85,67.76,67.83,13500.0,61.1835,61.2016,61.1204,61.1835,13500.0
2014-06-02 10:30:00,67.83,67.93,67.83,67.93,4500.0,61.1835,61.2737,61.1835,61.2737,4500.0
2014-06-02 10:35:00,67.93,68.04,67.93,68.03,11100.0,61.2737,61.3729,61.2737,61.3639,11100.0
2014-06-02 10:40:00,68.03,68.09,68.02,68.08,8100.0,61.3639,61.418,61.3549,61.409,8100.0
2014-06-02 10:45:00,68.08,68.08,67.98,67.99,9600.0,61.409,61.409,61.3188,61.3278,9600.0
2014-06-02 10:50:00,68.01,68.02,68.0,68.02,3600.0,61.3459,61.3549,61.3369,61.3549,3600.0
2014-06-02 10:55:00,68.01,68.16,68.0,68.16,6300.0,61.3459,61.4812,61.3369,61.4812,6300.0
2014-06-02 11:00:00,68.17,68.19,68.1,68.15,6600.0,61.4902,61.5082,61.4271,61.4722,6600.0
2014-06-02 11:05:00,68.16,68.25,68.16,68.22,7800.0,61.4812,61.5624,61.4812,61.5353,7800.0
2014-06-02 11:10:00,68.23,68.25,68.2,68.2,5400.0,61.5443,61.5624,61.5173,61.5173,5400.0
2014-06-02 11:15:00,68.2,68.2,68.17,68.19,4200.0,61.5173,61.5173,61.4902,61.5082,4200.0
2014-06-02 11:20:00,68.19,68.22,68.15,68.17,13500.0,61.5082,61.5353,61.4722,61.4902,13500.0
2014-06-02 11:25:00,68.15,68.28,68.15,68.27,9900.0,61.4722,61.5894,61.4722,61.5804,9900.0
2014-06-02 11:30:00,68.27,68.29,68.23,68.25,7800.0,61.5804,61.5984,61.5443,61.5624,7800.0
2014-06-02 11:35:00,68.26,68.32,68.26,68.3,6000.0,61.5714,61.6255,61.5714,61.6075,6000.0
2014-06-02 11:40:00,68.31,68.31,68.28,68.28,17400.0,61.6165,61.6165,61.5894,61.5894,17400.0
2014-06-02 11:45:00,68.24,68.35,68.24,68.33,12600.0,61.5533,61.6526,61.5533,61.6345,12600.0
2014-06-02 11:50:00,68.35,68.38,68.33,68.33,8100.0,61.6526,61.6796,61.6345,61.6345,8100.0
2014-06-02 11:55:00,68.32,68.32,68.24,68.27,5700.0,61.6255,61.6255,61.5533,61.5804,5700.0
2014-06-02 12:00:00,68.28,68.3,68.26,68.27,5400.0,61.5894,61.6075,61.5714,61.5804,5400.0
2014-06-02 12:05:00,68.27,68.27,68.23,68.25,3600.0,61.5804,61.5804,61.5443,61.5624,3600.0
2014-06-02 12:10:00,68.26,68.26,68.21,68.26,9900.0,61.5714,61.5714,61.5263,61.5714,9900.0
2014-06-02 12:15:00,68.25,68.25,68.21,68.23,6900.0,61.5624,61.5624,61.5263,61.5443,6900.0
2014-06-02 12:20:00,68.23,68.27,68.22,68.22,10500.0,61.5443,61.5804,61.5353,61.5353,10500.0
2014-06-02 12:25:00,68.22,68.24,68.18,68.24,9300.0,61.5353,61.5533,61.4992,61.5533,9300.0
2014-06-02 12:30:00,68.25,68.27,68.24,68.25,6900.0,61.5624,61.5804,61.5533,61.5624,6900.0
2014-06-02 12:35:00,68.25,68.26,68.23,68.24,15000.0,61.5624,61.5714,61.5443,61.5533,15000.0
2014-06-02 12:40:00,68.23,68.25,68.23,68.23,6900.0,61.5443,61.5624,61.5443,61.5443,6900.0
2014-06-02 12:45:00,68.23,68.23,68.21,68.21,2400.0,61.5443,61.5443,61.5263,61.5263,2400.0
2014-06-02 12:50:00,68.23,68.23,68.21,68.23,3300.0,61.5443,61.5443,61.5263,61.5443,3300.0
2014-06-02 12:55:00,68.21,68.21,68.19,68.19,7200.0,61.5263,61.5263,61.5082,61.5082,7200.0
2014-06-02 13:00:00,68.18,68.18,68.11,68.11,10200.0,61.4992,61.4992,61.4361,61.4361,10200.0
2014-06-02 13:05:00,68.1,68.1,68.06,68.08,9300.0,61.4271,61.4271,61.391,61.409,9300.0
2014-06-02 13:10:00,68.08,68.1,68.03,68.04,9900.0,61.409,61.4271,61.3639,61.3729,9900.0
2014-06-02 13:15:00,68.04,68.07,68.03,68.03,11100.0,61.3729,61.4,61.3639,61.3639,11100.0
2014-06-02 13:20:00,68.02,68.04,67.99,68.02,12900.0,61.3549,61.3729,61.3278,61.3549,12900.0
2014-06-02 13:25:00,68.02,68.06,68.02,68.05,11100.0,61.3549,61.391,61.3549,61.382,11100.0
2014-06-02 13:30:00,68.04,68.08,68.01,68.07,14400.0,61.3729,61.409,61.3459,61.4,14400.0
2014-06-02 13:35:00,68.06,68.07,68.03,68.03,5700.0,61.391,61.4,61.3639,61.3639,5700.0
2014-06-02 13:40:00,68.03,68.03,68.0,68.0,8400.0,61.3639,61.3639,61.3369,61.3369,8400.0
2014-06-02 13:45:00,67.98,68.02,67.98,68.01,3900.0,61.3188,61.3549,61.3188,61.3459,3900.0
2014-06-02 13:50:00,67.99,68.04,67.99,68.03,14400.0,61.3278,61.3729,61.3278,61.3639,14400.0
2014-06-02 13:55:00,68.01,68.01,67.96,67.96,6300.0,61.3459,61.3459,61.3008,61.3008,6300.0
2014-06-02 14:00:00,67.96,67.98,67.96,67.96,20100.0,61.3008,61.3188,61.3008,61.3008,20100.0
2014-06-02 14:05:00,67.96,67.98,67.94,67.96,14400.0,61.3008,61.3188,61.2827,61.3008,14400.0
2014-06-02 14:10:00,67.96,67.98,67.9,67.92,10500.0,61.3008,61.3188,61.2467,61.2647,10500.0
2014-06-02 14:15:00,67.92,68.0,67.92,67.97,20700.0,61.2647,61.3369,61.2647,61.3098,20700.0
2014-06-02 14:20:00,67.97,67.98,67.92,67.94,9300.0,61.3098,61.3188,61.2647,61.2827,9300.0
2014-06-02 14:25:00,67.93,67.95,67.93,67.95,7800.0,61.2737,61.2918,61.2737,61.2918,7800.0
2014-06-02 14:30:00,67.96,67.97,67.92,67.92,7200.0,61.3008,61.3098,61.2647,61.2647,7200.0
2014-06-02 14:35:00,67.93,67.97,67.93,67.95,3900.0,61.2737,61.3098,61.2737,61.2918,3900.0
2014-06-02 14:40:00,67.96,67.96,67.89,67.91,8400.0,61.3008,61.3008,61.2376,61.2557,8400.0
2014-06-02 14:45:00,67.9,67.91,67.88,67.91,3900.0,61.2467,61.2557,61.2286,61.2557,3900.0
2014-06-02 14:50:00,67.95,67.95,67.92,67.92,9900.0,61.2918,61.2918,61.2647,61.2647,9900.0
2014-06-02 14:55:00,67.92,67.92,67.88,67.92,14100.0,61.2647,61.2647,61.2286,61.2647,14100.0
2014-06-02 15:00:00,67.89,67.92,67.87,67.91,7200.0,61.2376,61.2647,61.2196,61.2557,7200.0
2014-06-02 15:05:00,67.91,67.91,67.88,67.9,15300.0,61.2557,61.2557,61.2286,61.2467,15300.0
2014-06-02 15:10:00,67.91,67.91,67.82,67.82,10500.0,61.2557,61.2557,61.1745,61.1745,10500.0
2014-06-02 15:15:00,67.84,67.89,67.84,67.88,18000.0,61.1925,61.2376,61.1925,61.2286,18000.0
2014-06-02 15:20:00,67.88,67.89,67.87,67.89,18900.0,61.2286,61.2376,61.2196,61.2376,18900.0
2014-06-02 15:25:00,67.9,67.9,67.86,67.88,23700.0,61.2467,61.2467,61.2106,61.2286,23700.0
2014-06-02 15:30:00,67.88,67.91,67.87,67.91,20700.0,61.2286,61.2557,61.2196,61.2557,20700.0
2014-06-02 15:35:00,67.91,67.94,67.9,67.9,31800.0,61.2557,61.2827,61.2467,61.2467,31800.0
2014-06-02 15:40:00,67.9,67.92,67.9,67.9,51000.0,61.2467,61.2647,61.2467,61.2467,51000.0
2014-06-02 15:45:00,67.91,67.94,67.9,67.91,48000.0,61.2557,61.2827,61.2467,61.2557,48000.0
2014-06-02 15:50:00,67.92,67.93,67.88,67.89,39600.0,61.2647,61.2737,61.2286,61.2376,39600.0
2014-06-02 15:55:00,67.89,67.91,67.84,67.86,69300.0,61.2376,61.2557,61.1925,61.2106,69300.0
2014-06-03 09:30:00,67.57,67.91,67.57,67.84,50700.0,60.949,61.2557,60.949,61.1925,50700.0
2014-06-03 09:35:00,67.78,68.06,67.75,68.06,10200.0,61.1384,61.391,61.1114,61.391,10200.0
2014-06-03 09:40:00,68.06,68.06,67.97,67.98,6600.0,61.391,61.391,61.3098,61.3188,6600.0
2014-06-03 09:45:00,67.98,68.15,67.94,68.12,17400.0,61.3188,61.4722,61.2827,61.4451,17400.0
2014-06-03 09:50:00,68.15,68.19,68.09,68.19,3000.0,61.4722,61.5082,61.418,61.5082,3000.0
2014-06-03 09:55:00,68.23,68.23,68.04,68.1,42000.0,61.5443,61.5443,61.3729,61.4271,42000.0
2014-06-03 10:00:00,68.09,68.21,68.09,68.2,7200.0,61.418,61.5263,61.418,61.5173,7200.0
2014-06-03 10:05:00,68.24,68.26,68.24,68.25,8100.0,61.5533,61.5714,61.5533,61.5624,8100.0
2014-06-03 10:10:00,68.25,68.28,68.23,68.26,10800.0,61.5624,61.5894,61.5443,61.5714,10800.0
2014-06-03 10:15:00,68.27,68.27,68.21,68.22,1500.0,61.5804,61.5804,61.5263,61.5353,1500.0
2014-06-03 10:20:00,68.22,68.25,68.15,68.22,6900.0,61.5353,61.5624,61.4722,61.5353,6900.0
2014-06-03 10:25:00,68.26,68.28,68.12,68.15,9600.0,61.5714,61.5894,61.4451,61.4722,9600.0
2014-06-03 10:30:00,68.15,68.24,68.15,68.19,6900.0,61.4722,61.5533,61.4722,61.5082,6900.0
2014-06-03 10:35:00,68.17,68.24,68.17,68.21,21000.0,61.4902,61.5533,61.4902,61.5263,21000.0
2014-06-03 10:40:00,68.21,68.23,68.07,68.07,8100.0,61.5263,61.5443,61.4,61.4,8100.0
2014-06-03 10:45:00,68.08,68.09,67.98,68.03,9300.0,61.409,61.418,61.3188,61.3639,9300.0
2014-06-03 10:50:00,68.06,68.07,67.98,67.98,6900.0,61.391,61.4,61.3188,61.3188,6900.0
2014-06-03 10:55:00,67.97,68.05,67.97,68.02,6000.0,61.3098,61.382,61.3098,61.3549,6000.0
2014-06-03 11:00:00,68.02,68.03,67.97,67.98,6000.0,61.3549,61.3639,61.3098,61.3188,6000.0
2014-06-03 11:05:00,67.97,68.02,67.92,67.99,9000.0,61.3098,61.3549,61.2647,61.3278,9000.0
2014-06-03 11:10:00,68.03,68.06,67.97,68.0,6300.0,61.3639,61.391,61.3098,61.3369,6300.0
2014-06-03 11:15:00,68.0,68.0,67.92,67.97,6900.0,61.3369,61.3369,61.2647,61.3098,6900.0
2014-06-03 11:20:00,67.97,68.03,67.97,68.03,6000.0,61.3098,61.3639,61.3098,61.3639,6000.0
2014-06-03 11:25:00,68.02,68.04,68.0,68.0,3900.0,61.3549,61.3729,61.3369,61.3369,3900.0
2014-06-03 11:30:00,67.97,68.02,67.92,68.0,12000.0,61.3098,61.3549,61.2647,61.3369,12000.0
2014-06-03 11:35:00,68.0,68.01,67.97,68.0,2400.0,61.3369,61.3459,61.3098,61.3369,2400.0
2014-06-03 11:40:00,68.0,68.0,67.95,67.98,6600.0,61.3369,61.3369,61.2918,61.3188,6600.0
2014-06-03 11:45:00,67.99,67.99,67.94,67.99,4800.0,61.3278,61.3278,61.2827,61.3278,4800.0
2014-06-03 11:50:00,67.98,68.03,67.96,68.02,6600.0,61.3188,61.3639,61.3008,61.3549,6600.0
2014-06-03 11:55:00,68.0,68.0,67.92,67.93,10500.0,61.3369,61.3369,61.2647,61.2737,10500.0
2014-06-03 12:00:00,67.97,67.97,67.94,67.95,2100.0,61.3098,61.3098,61.2827,61.2918,2100.0
2014-06-03 12:05:00,67.94,67.97,67.93,67.95,15300.0,61.2827,61.3098,61.2737,61.2918,15300.0
2014-06-03 12:10:00,67.95,68.0,67.94,68.0,4500.0,61.2918,61.3369,61.2827,61.3369,4500.0
2014-06-03 12:15:00,67.97,68.01,67.97,68.01,900.0,61.3098,61.3459,61.3098,61.3459,900.0
2014-06-03 12:20:00,68.02,68.04,67.99,68.04,5700.0,61.3549,61.3729,61.3278,61.3729,5700.0
2014-06-03 12:25:00,68.05,68.06,68.04,68.06,3300.0,61.382,61.391,61.3729,61.391,3300.0
2014-06-03 12:30:00,68.05,68.06,68.04,68.06,3900.0,61.382,61.391,61.3729,61.391,3900.0
2014-06-03 12:35:00,68.03,68.03,68.02,68.02,5700.0,61.3639,61.3639,61.3549,61.3549,5700.0
2014-06-03 12:40:00,68.03,68.05,67.99,67.99,55500.0,61.3639,61.382,61.3278,61.3278,55500.0
2014-06-03 12:45:00,67.99,68.03,67.99,67.99,6000.0,61.3278,61.3639,61.3278,61.3278,6000.0
2014-06-03 12:50:00,68.02,68.1,68.01,68.1,12000.0,61.3549,61.4271,61.3459,61.4271,12000.0
2014-06-03 12:55:00,68.13,68.13,68.09,68.09,1200.0,61.4541,61.4541,61.418,61.418,1200.0
2014-06-03 13:00:00,68.13,68.13,68.11,68.11,5100.0,61.4541,61.4541,61.4361,61.4361,5100.0
2014-06-03 13:05:00,68.11,68.13,68.1,68.13,5100.0,61.4361,61.4541,61.4271,61.4541,5100.0
2014-06-03 13:10:00,68.13,68.15,68.11,68.14,10500.0,61.4541,61.4722,61.4361,61.4631,10500.0
2014-06-03 13:15:00,68.15,68.17,68.11,68.14,6000.0,61.4722,61.4902,61.4361,61.4631,6000.0
2014-06-03 13:20:00,68.15,68.16,68.11,68.15,2700.0,61.4722,61.4812,61.4361,61.4722,2700.0
2014-06-03 13:25:00,68.16,68.18,68.13,68.18,3900.0,61.4812,61.4992,61.4541,61.4992,3900.0
2014-06-03 13:30:00,68.17,68.18,68.15,68.18,4200.0,61.4902,61.4992,61.4722,61.4992,4200.0
2014-06-03 13:35:00,68.15,68.15,68.1,68.11,3300.0,61.4722,61.4722,61.4271,61.4361,3300.0
2014-06-03 13:40:00,68.1,68.13,68.08,68.08,8100.0,61.4271,61.4541,61.409,61.409,8100.0
2014-06-03 13:45:00,68.08,68.09,68.06,68.07,3900.0,61.409,61.418,61.391,61.4,3900.0
2014-06-03 13:50:00,68.06,68.11,68.06,68.11,25500.0,61.391,61.4361,61.391,61.4361,25500.0
2014-06-03 13:55:00,68.11,68.12,68.07,68.07,5100.0,61.4361,61.4451,61.4,61.4,5100.0
2014-06-03 14:00:00,68.05,68.09,68.05,68.07,1200.0,61.382,61.418,61.382,61.4,1200.0
2014-06-03 14:05:00,68.07,68.09,68.04,68.04,23100.0,61.4,61.418,61.3729,61.3729,23100.0
2014-06-03 14:10:00,68.04,68.05,67.97,68.0,9900.0,61.3729,61.382,61.3098,61.3369,9900.0
2014-06-03 14:15:00,67.97,68.02,67.97,68.02,6600.0,61.3098,61.3549,61.3098,61.3549,6600.0
2014-06-03 14:20:00,68.02,68.06,68.02,68.06,7800.0,61.3549,61.391,61.3549,61.391,7800.0
2014-06-03 14:25:00,68.06,68.07,68.03,68.04,8400.0,61.391,61.4,61.3639,61.3729,8400.0
2014-06-03 14:30:00,68.04,68.06,68.02,68.05,15600.0,61.3729,61.391,61.3549,61.382,15600.0
2014-06-03 14:35:00,68.06,68.06,68.02,68.03,32100.0,61.391,61.391,61.3549,61.3639,32100.0
2014-06-03 14:40:00,68.04,68.04,68.02,68.02,8700.0,61.3729,61.3729,61.3549,61.3549,8700.0
2014-06-03 14:45:00,68.02,68.02,67.96,67.96,1800.0,61.3549,61.3549,61.3008,61.3008,1800.0
2014-06-03 14:50:00,67.98,68.0,67.96,68.0,5700.0,61.3188,61.3369,61.3008,61.3369,5700.0
2014-06-03 14:55:00,68.0,68.0,67.94,67.96,6900.0,61.3369,61.3369,61.2827,61.3008,6900.0
2014-06-03 15:00:00,67.94,67.94,67.88,67.88,10500.0,61.2827,61.2827,61.2286,61.2286,10500.0
2014-06-03 15:05:00,67.88,67.88,67.84,67.84,4500.0,61.2286,61.2286,61.1925,61.1925,4500.0
2014-06-03 15:10:00,67.85,67.88,67.84,67.88,7800.0,61.2016,61.2286,61.1925,61.2286,7800.0
2014-06-03 15:15:00,67.86,67.9,67.86,67.88,31500.0,61.2106,61.2467,61.2106,61.2286,31500.0
2014-06-03 15:20:00,67.88,67.91,67.87,67.91,10500.0,61.2286,61.2557,61.2196,61.2557,10500.0
2014-06-03 15:25:00,67.91,67.96,67.9,67.93,9000.0,61.2557,61.3008,61.2467,61.2737,9000.0
2014-06-03 15:30:00,67.96,67.96,67.9,67.93,16500.0,61.3008,61.3008,61.2467,61.2737,16500.0
2014-06-03 15:35:00,67.93,67.96,67.9,67.96,6600.0,61.2737,61.3008,61.2467,61.3008,6600.0
2014-06-03 15:40:00,67.96,67.98,67.94,67.94,6000.0,61.3008,61.3188,61.2827,61.2827,6000.0
2014-06-03 15:45:00,67.94,67.95,67.92,67.93,14700.0,61.2827,61.2918,61.2647,61.2737,14700.0
2014-06-03 15:50:00,67.92,67.96,67.92,67.96,13500.0,61.2647,61.3008,61.2647,61.3008,13500.0
2014-06-03 15:55:00,67.96,67.97,67.9,67.91,56100.0,61.3008,61.3098,61.2467,61.2557,56100.0
2014-06-04 09:30:00,67.67,67.67,67.51,67.51,10800.0,61.0392,61.0392,60.8949,60.8949,10800.0
2014-06-04 09:35:00,67.55,67.6,67.41,67.59,15000.0,60.931,60.9761,60.8047,60.967,15000.0
2014-06-04 09:40:00,67.62,67.62,67.21,67.21,14100.0,60.9941,60.9941,60.6243,60.6243,14100.0
2014-06-04 09:45:00,67.36,67.42,67.22,67.34,35400.0,60.7596,60.8137,60.6333,60.7415,35400.0
2014-06-04 09:50:00,67.34,67.38,67.29,67.32,13500.0,60.7415,60.7776,60.6964,60.7235,13500.0
2014-06-04 09:55:00,67.33,67.39,67.25,67.25,25800.0,60.7325,60.7866,60.6603,60.6603,25800.0
2014-06-04 10:00:00,67.26,67.41,67.25,67.37,33900.0,60.6694,60.8047,60.6603,60.7686,33900.0
2014-06-04 10:05:00,67.36,67.36,67.28,67.35,12900.0,60.7596,60.7596,60.6874,60.7505,12900.0
2014-06-04 10:10:00,67.42,67.44,67.41,67.44,10200.0,60.8137,60.8317,60.8047,60.8317,10200.0
2014-06-04 10:15:00,67.45,67.46,67.35,67.35,12300.0,60.8408,60.8498,60.7505,60.7505,12300.0
2014-06-04 10:20:00,67.36,67.38,67.28,67.28,18300.0,60.7596,60.7776,60.6874,60.6874,18300.0
2014-06-04 10:25:00,67.28,67.32,67.28,67.31,12000.0,60.6874,60.7235,60.6874,60.7145,12000.0
2014-06-04 10:30:00,67.29,67.4,67.27,67.37,12900.0,60.6964,60.7956,60.6784,60.7686,12900.0
2014-06-04 10:35:00,67.36,67.44,67.36,67.4,15300.0,60.7596,60.8317,60.7596,60.7956,15300.0
2014-06-04 10:40:00,67.38,67.45,67.37,67.45,6900.0,60.7776,60.8408,60.7686,60.8408,6900.0
2014-06-04 10:45:00,67.48,67.5,67.45,67.45,8700.0,60.8678,60.8859,60.8408,60.8408,8700.0
2014-06-04 10:50:00,67.45,67.52,67.45,67.52,7200.0,60.8408,60.9039,60.8408,60.9039,7200.0
2014-06-04 10:55:00,67.55,67.56,67.54,67.56,7200.0,60.931,60.94,60.9219,60.94,7200.0
2014-06-04 11:00:00,67.61,67.69,67.59,67.69,21300.0,60.9851,61.0572,60.967,61.0572,21300.0
2014-06-04 11:05:00,67.7,67.7,67.67,67.68,4800.0,61.0663,61.0663,61.0392,61.0482,4800.0
2014-06-04 11:10:00,67.68,67.7,67.66,67.7,2400.0,61.0482,61.0663,61.0302,61.0663,2400.0
2014-06-04 11:15:00,67.7,67.7,67.65,67.68,6900.0,61.0663,61.0663,61.0212,61.0482,6900.0
2014-06-04 11:20:00,67.7,67.81,67.68,67.79,10500.0,61.0663,61.1655,61.0482,61.1474,10500.0
2014-06-04 11:25:00,67.78,67.82,67.78,67.79,3300.0,61.1384,61.1745,61.1384,61.1474,3300.0
2014-06-04 11:30:00,67.79,67.79,67.73,67.76,11100.0,61.1474,61.1474,61.0933,61.1204,11100.0
2014-06-04 11:35:00,67.76,67.79,67.75,67.76,14700.0,61.1204,61.1474,61.1114,61.1204,14700.0
2014-06-04 11:40:00,67.76,67.77,67.75,67.75,6300.0,61.1204,61.1294,61.1114,61.1114,6300.0
2014-06-04 11:45:00,67.76,67.84,67.76,67.78,5700.0,61.1204,61.1925,61.1204,61.1384,5700.0
2014-06-04 11:50:00,67.8,67.84,67.8,67.82,6300.0,61.1565,61.1925,61.1565,61.1745,6300.0
2014-06-04 11:55:00,67.85,67.85,67.81,67.82,12600.0,61.2016,61.2016,61.1655,61.1745,12600.0
2014-06-04 12:00:00,67.8,67.88,67.8,67.88,9600.0,61.1565,61.2286,61.1565,61.2286,9600.0
2014-06-04 12:05:00,67.89,67.92,67.89,67.91,3000.0,61.2376,61.2647,61.2376,61.2557,3000.0
2014-06-04 12:10:00,67.91,67.91,67.89,67.89,2400.0,61.2557,61.2557,61.2376,61.2376,2400.0
2014-06-04 12:15:00,67.9,67.91,67.84,67.85,5700.0,61.2467,61.2557,61.1925,61.2016,5700.0
2014-06-04 12:20:00,67.87,67.92,67.87,67.87,14100.0,61.2196,61.2647,61.2196,61.2196,14100.0
2014-06-04 12:25:00,67.87,67.94,67.87,67.94,6300.0,61.2196,61.2827,61.2196,61.2827,6300.0
2014-06-04 12:30:00,67.91,67.93,67.87,67.87,7500.0,61.2557,61.2737,61.2196,61.2196,7500.0
2014-06-04 12:35:00,67.89,67.93,67.89,67.93,5100.0,61.2376,61.2737,61.2376,61.2737,5100.0
2014-06-04 12:40:00,67.93,67.95,67.93,67.95,4800.0,61.2737,61.2918,61.2737,61.2918,4800.0
2014-06-04 12:45:00,67.96,67.97,67.91,67.91,7200.0,61.3008,61.3098,61.2557,61.2557,7200.0
2014-06-04 12:50:00,67.93,67.96,67.93,67.96,4500.0,61.2737,61.3008,61.2737,61.3008,4500.0
2014-06-04 12:55:00,67.95,67.95,67.95,67.95,300.0,61.2918,61.2918,61.2918,61.2918,300.0
2014-06-04 13:00:00,67.96,67.98,67.96,67.98,11400.0,61.3008,61.3188,61.3008,61.3188,11400.0
2014-06-04 13:05:00,67.98,68.0,67.97,67.97,5400.0,61.3188,61.3369,61.3098,61.3098,5400.0
2014-06-04 13:10:00,67.97,67.97,67.93,67.93,7500.0,61.3098,61.3098,61.2737,61.2737,7500.0
2014-06-04 13:15:00,67.93,67.99,67.93,67.98,6900.0,61.2737,61.3278,61.2737,61.3188,6900.0
2014-06-04 13:20:00,67.98,67.98,67.95,67.96,2700.0,61.3188,61.3188,61.2918,61.3008,2700.0
2014-06-04 13:25:00,67.96,67.97,67.96,67.97,4500.0,61.3008,61.3098,61.3008,61.3098,4500.0
2014-06-04 13:30:00,67.96,68.02,67.96,68.02,12900.0,61.3008,61.3549,61.3008,61.3549,12900.0
2014-06-04 13:35:00,68.02,68.05,68.0,68.02,21600.0,61.3549,61.382,61.3369,61.3549,21600.0
2014-06-04 13:40:00,68.02,68.05,68.0,68.05,4800.0,61.3549,61.382,61.3369,61.382,4800.0
2014-06-04 13:45:00,68.05,68.07,68.05,68.05,6000.0,61.382,61.4,61.382,61.382,6000.0
2014-06-04 13:50:00,68.05,68.06,68.03,68.06,6900.0,61.382,61.391,61.3639,61.391,6900.0
2014-06-04 13:55:00,68.08,68.09,68.08,68.08,7800.0,61.409,61.418,61.409,61.409,7800.0
2014-06-04 14:00:00,68.08,68.08,68.05,68.05,11700.0,61.409,61.409,61.382,61.382,11700.0
2014-06-04 14:05:00,68.05,68.08,68.05,68.06,12600.0,61.382,61.409,61.382,61.391,12600.0
2014-06-04 14:10:00,68.06,68.07,68.05,68.07,6900.0,61.391,61.4,61.382,61.4,6900.0
2014-06-04 14:15:00,68.05,68.06,68.05,68.06,9000.0,61.382,61.391,61.382,61.391,9000.0
2014-06-04 14:20:00,68.06,68.06,67.98,67.99,15300.0,61.391,61.391,61.3188,61.3278,15300.0
2014-06-04 14:25:00,68.01,68.04,68.0,68.0,11700.0,61.3459,61.3729,61.3369,61.3369,11700.0
2014-06-04 14:30:00,68.01,68.02,67.98,68.01,18600.0,61.3459,61.3549,61.3188,61.3459,18600.0
2014-06-04 14:35:00,68.01,68.03,68.0,68.01,5100.0,61.3459,61.3639,61.3369,61.3459,5100.0
2014-06-04 14:40:00,68.0,68.0,67.93,67.96,8100.0,61.3369,61.3369,61.2737,61.3008,8100.0
2014-06-04 14:45:00,67.95,67.97,67.91,67.91,7500.0,61.2918,61.3098,61.2557,61.2557,7500.0
2014-06-04 14:50:00,67.94,67.97,67.94,67.97,7200.0,61.2827,61.3098,61.2827,61.3098,7200.0
2014-06-04 14:55:00,67.97,67.97,67.91,67.91,5100.0,61.3098,61.3098,61.2557,61.2557,5100.0
2014-06-04 15:00:00,67.91,67.92,67.89,67.89,13800.0,61.2557,61.2647,61.2376,61.2376,13800.0
2014-06-04 15:05:00,67.87,67.87,67.85,67.86,22800.0,61.2196,61.2196,61.2016,61.2106,22800.0
2014-06-04 15:10:00,67.86,67.9,67.86,67.9,16500.0,61.2106,61.2467,61.2106,61.2467,16500.0
2014-06-04 15:15:00,67.9,67.9,67.86,67.88,21900.0,61.2467,61.2467,61.2106,61.2286,21900.0
2014-06-04 15:20:00,67.89,67.92,67.89,67.91,13500.0,61.2376,61.2647,61.2376,61.2557,13500.0
2014-06-04 15:25:00,67.91,67.94,67.91,67.93,15900.0,61.2557,61.2827,61.2557,61.2737,15900.0
2014-06-04 15:30:00,67.93,67.98,67.92,67.96,23700.0,61.2737,61.3188,61.2647,61.3008,23700.0
2014-06-04 15:35:00,67.96,67.99,67.96,67.99,17100.0,61.3008,61.3278,61.3008,61.3278,17100.0
2014-06-04 15:40:00,67.99,68.0,67.97,67.97,9900.0,61.3278,61.3369,61.3098,61.3098,9900.0
2014-06-04 15:45:00,67.97,67.98,67.95,67.97,22500.0,61.3098,61.3188,61.2918,61.3098,22500.0
2014-06-04 15:50:00,67.97,68.0,67.97,67.97,24600.0,61.3098,61.3369,61.3098,61.3098,24600.0
2014-06-04 15:55:00,67.97,67.99,67.95,67.95,64800.0,61.3098,61.3278,61.2918,61.2918,64800.0
2014-06-05 09:30:00,67.96,67.96,67.8,67.86,20700.0,61.3008,61.3008,61.1565,61.2106,20700.0
2014-06-05 09:35:00,67.8,67.8,67.64,67.71,4500.0,61.1565,61.1565,61.0121,61.0753,4500.0
2014-06-05 09:40:00,67.71,67.74,67.61,67.74,11400.0,61.0753,61.1023,60.9851,61.1023,11400.0
2014-06-05 09:45:00,67.7,67.74,67.65,67.65,6000.0,61.0663,61.1023,61.0212,61.0212,6000.0
2014-06-05 09:50:00,67.71,67.71,67.47,67.47,21300.0,61.0753,61.0753,60.8588,60.8588,21300.0
2014-06-05 09:55:00,67.47,67.52,67.45,67.48,12300.0,60.8588,60.9039,60.8408,60.8678,12300.0
2014-06-05 10:00:00,67.45,67.48,67.37,67.39,12000.0,60.8408,60.8678,60.7686,60.7866,12000.0
2014-06-05 10:05:00,67.38,67.38,67.2,67.2,4800.0,60.7776,60.7776,60.6152,60.6152,4800.0
2014-06-05 10:10:00,67.26,67.37,67.22,67.22,24000.0,60.6694,60.7686,60.6333,60.6333,24000.0
2014-06-05 10:15:00,67.2,67.3,67.17,67.29,20400.0,60.6152,60.7054,60.5882,60.6964,20400.0
2014-06-05 10:20:00,67.32,67.45,67.31,67.4,6000.0,60.7235,60.8408,60.7145,60.7956,6000.0
2014-06-05 10:25:00,67.39,67.43,67.39,67.42,6600.0,60.7866,60.8227,60.7866,60.8137,6600.0
2014-06-05 10:30:00,67.42,67.43,67.38,67.38,8100.0,60.8137,60.8227,60.7776,60.7776,8100.0
2014-06-05 10:35:00,67.39,67.4,67.36,67.37,15000.0,60.7866,60.7956,60.7596,60.7686,15000.0
2014-06-05 10:40:00,67.38,67.55,67.37,67.53,30900.0,60.7776,60.931,60.7686,60.9129,30900.0
2014-06-05 10:45:00,67.51,67.56,67.47,67.53,23100.0,60.8949,60.94,60.8588,60.9129,23100.0
2014-06-05 10:50:00,67.56,67.62,67.54,67.58,14400.0,60.94,60.9941,60.9219,60.958,14400.0
2014-06-05 10:55:00,67.58,67.59,67.53,67.59,7500.0,60.958,60.967,60.9129,60.967,7500.0
2014-06-05 11:00:00,67.58,67.61,67.58,67.6,4500.0,60.958,60.9851,60.958,60.9761,4500.0
2014-06-05 11:05:00,67.6,67.64,67.6,67.63,5400.0,60.9761,61.0121,60.9761,61.0031,5400.0
2014-06-05 11:10:00,67.64,67.76,67.64,67.73,4800.0,61.0121,61.1204,61.0121,61.0933,4800.0
2014-06-05 11:15:00,67.75,67.85,67.75,67.85,6000.0,61.1114,61.2016,61.1114,61.2016,6000.0
2014-06-05 11:20:00,67.86,67.89,67.86,67.89,6300.0,61.2106,61.2376,61.2106,61.2376,6300.0
2014-06-05 11:25:00,67.92,67.95,67.87,67.89,6000.0,61.2647,61.2918,61.2196,61.2376,6000.0
2014-06-05 11:30:00,67.9,67.99,67.9,67.99,6300.0,61.2467,61.3278,61.2467,61.3278,6300.0
2014-06-05 11:35:00,67.98,67.98,67.9,67.9,4500.0,61.3188,61.3188,61.2467,61.2467,4500.0
2014-06-05 11:40:00,67.95,68.03,67.92,68.0,16500.0,61.2918,61.3639,61.2647,61.3369,16500.0
2014-06-05 11:45:00,68.0,68.03,67.97,68.02,3000.0,61.3369,61.3639,61.3098,61.3549,3000.0
2014-06-05 11:50:00,68.05,68.05,68.02,68.02,2100.0,61.382,61.382,61.3549,61.3549,2100.0
2014-06-05 11:55:00,68.01,68.01,67.92,67.94,3900.0,61.3459,61.3459,61.2647,61.2827,3900.0
2014-06-05 12:00:00,67.97,68.01,67.95,67.99,10500.0,61.3098,61.3459,61.2918,61.3278,10500.0
2014-06-05 12:05:00,68.0,68.01,67.94,67.98,15000.0,61.3369,61.3459,61.2827,61.3188,15000.0
2014-06-05 12:10:00,67.98,68.05,67.95,68.0,4200.0,61.3188,61.382,61.2918,61.3369,4200.0
2014-06-05 12:15:00,68.0,68.0,67.93,67.98,5100.0,61.3369,61.3369,61.2737,61.3188,5100.0
2014-06-05 12:20:00,67.96,68.05,67.96,68.02,11400.0,61.3008,61.382,61.3008,61.3549,11400.0
2014-06-05 12:25:00,68.07,68.07,68.04,68.06,6600.0,61.4,61.4,61.3729,61.391,6600.0
2014-06-05 12:30:00,68.05,68.1,68.05,68.09,4500.0,61.382,61.4271,61.382,61.418,4500.0
2014-06-05 12:35:00,68.06,68.12,68.06,68.12,3000.0,61.391,61.4451,61.391,61.4451,3000.0
2014-06-05 12:40:00,68.07,68.13,68.07,68.13,3900.0,61.4,61.4541,61.4,61.4541,3900.0
2014-06-05 12:45:00,68.1,68.1,68.05,68.05,11400.0,61.4271,61.4271,61.382,61.382,11400.0
2014-06-05 12:50:00,68.07,68.13,68.05,68.13,45300.0,61.4,61.4541,61.382,61.4541,45300.0
2014-06-05 12:55:00,68.11,68.16,68.11,68.16,15300.0,61.4361,61.4812,61.4361,61.4812,15300.0
2014-06-05 13:00:00,68.14,68.14,68.1,68.12,4500.0,61.4631,61.4631,61.4271,61.4451,4500.0
2014-06-05 13:05:00,68.1,68.21,68.09,68.21,5100.0,61.4271,61.5263,61.418,61.5263,5100.0
2014-06-05 13:10:00,68.2,68.2,68.14,68.15,3300.0,61.5173,61.5173,61.4631,61.4722,3300.0
2014-06-05 13:15:00,68.15,68.15,68.13,68.15,3900.0,61.4722,61.4722,61.4541,61.4722,3900.0
2014-06-05 13:20:00,68.15,68.16,68.15,68.15,2700.0,61.4722,61.4812,61.4722,61.4722,2700.0
2014-06-05 13:25:00,68.12,68.12,68.08,68.11,900.0,61.4451,61.4451,61.409,61.4361,900.0
2014-06-05 13:30:00,68.06,68.13,68.06,68.07,6000.0,61.391,61.4541,61.391,61.4,6000.0
2014-06-05 13:35:00,68.06,68.08,68.01,68.01,2100.0,61.391,61.409,61.3459,61.3459,2100.0
2014-06-05 13:40:00,68.02,68.08,67.98,67.99,9900.0,61.3549,61.409,61.3188,61.3278,9900.0
2014-06-05 13:45:00,68.01,68.03,68.0,68.03,3000.0,61.3459,61.3639,61.3369,61.3639,3000.0
2014-06-05 13:50:00,68.02,68.05,68.01,68.03,9000.0,61.3549,61.382,61.3459,61.3639,9000.0
2014-06-05 13:55:00,68.04,68.07,68.04,68.05,3900.0,61.3729,61.4,61.3729,61.382,3900.0
2014-06-05 14:00:00,68.05,68.1,68.05,68.1,26100.0,61.382,61.4271,61.382,61.4271,26100.0
2014-06-05 14:05:00,68.09,68.11,68.07,68.08,25500.0,61.418,61.4361,61.4,61.409,25500.0
2014-06-05 14:10:00,68.1,68.18,68.09,68.18,27300.0,61.4271,61.4992,61.418,61.4992,27300.0
2014-06-05 14:15:00,68.17,68.19,68.16,68.18,7500.0,61.4902,61.5082,61.4812,61.4992,7500.0
2014-06-05 14:20:00,68.16,68.25,68.16,68.25,7200.0,61.4812,61.5624,61.4812,61.5624,7200.0
2014-06-05 14:25:00,68.25,68.25,68.18,68.2,11400.0,61.5624,61.5624,61.4992,61.5173,11400.0
2014-06-05 14:30:00,68.21,68.22,68.18,68.21,18000.0,61.5263,61.5353,61.4992,61.5263,18000.0
2014-06-05 14:35:00,68.2,68.2,68.15,68.16,3000.0,61.5173,61.5173,61.4722,61.4812,3000.0
2014-06-05 14:40:00,68.15,68.18,68.15,68.16,5100.0,61.4722,61.4992,61.4722,61.4812,5100.0
2014-06-05 14:45:00,68.17,68.18,68.15,68.18,6300.0,61.4902,61.4992,61.4722,61.4992,6300.0
2014-06-05 14:50:00,68.16,68.16,68.03,68.09,14700.0,61.4812,61.4812,61.3639,61.418,14700.0
2014-06-05 14:55:00,68.07,68.07,68.01,68.04,4500.0,61.4,61.4,61.3459,61.3729,4500.0
2014-06-05 15:00:00,68.05,68.08,68.05,68.08,3600.0,61.382,61.409,61.382,61.409,3600.0
2014-06-05 15:05:00,68.1,68.1,68.08,68.08,3000.0,61.4271,61.4271,61.409,61.409,3000.0
2014-06-05 15:10:00,68.08,68.08,67.99,68.02,3600.0,61.409,61.409,61.3278,61.3549,3600.0
2014-06-05 15:15:00,68.02,68.04,68.01,68.04,6000.0,61.3549,61.3729,61.3459,61.3729,6000.0
2014-06-05 15:20:00,68.06,68.06,68.02,68.02,5100.0,61.391,61.391,61.3549,61.3549,5100.0
2014-06-05 15:25:00,68.03,68.03,67.96,67.97,9300.0,61.3639,61.3639,61.3008,61.3098,9300.0
2014-06-05 15:30:00,67.96,67.97,67.94,67.96,16800.0,61.3008,61.3098,61.2827,61.3008,16800.0
2014-06-05 15:35:00,67.96,67.99,67.95,67.99,12000.0,61.3008,61.3278,61.2918,61.3278,12000.0
2014-06-05 15:40:00,68.0,68.01,67.99,67.99,9600.0,61.3369,61.3459,61.3278,61.3278,9600.0
2014-06-05 15:45:00,67.97,67.98,67.97,67.98,21600.0,61.3098,61.3188,61.3098,61.3188,21600.0
2014-06-05 15:50:00,67.98,68.02,67.98,68.0,21900.0,61.3188,61.3549,61.3188,61.3369,21900.0
2014-06-05 15:55:00,68.0,68.01,67.95,67.98,52800.0,61.3369,61.3459,61.2918,61.3188,52800.0
2014-06-06 09:30:00,68.14,68.44,68.09,68.38,37800.0,61.4631,61.7337,61.418,61.6796,37800.0
2014-06-06 09:35:00,68.29,68.34,68.23,68.34,8400.0,61.5984,61.6435,61.5443,61.6435,8400.0
2014-06-06 09:40:00,68.34,68.35,68.25,68.32,7500.0,61.6435,61.6526,61.5624,61.6255,7500.0
2014-06-06 09:45:00,68.38,68.5,68.32,68.5,26700.0,61.6796,61.7879,61.6255,61.7879,26700.0
2014-06-06 09:50:00,68.5,68.53,68.47,68.53,5400.0,61.7879,61.8149,61.7608,61.8149,5400.0
2014-06-06 09:55:00,68.56,68.61,68.51,68.61,7500.0,61.842,61.8871,61.7969,61.8871,7500.0
2014-06-06 10:00:00,68.66,68.66,68.6,68.6,7200.0,61.9322,61.9322,61.8781,61.8781,7200.0
2014-06-06 10:05:00,68.56,68.67,68.56,68.6,3900.0,61.842,61.9412,61.842,61.8781,3900.0
2014-06-06 10:10:00,68.6,68.6,68.49,68.49,3600.0,61.8781,61.8781,61.7788,61.7788,3600.0
2014-06-06 10:15:00,68.49,68.5,68.48,68.5,3900.0,61.7788,61.7879,61.7698,61.7879,3900.0
2014-06-06 10:20:00,68.49,68.53,68.47,68.53,3900.0,61.7788,61.8149,61.7608,61.8149,3900.0
2014-06-06 10:25:00,68.52,68.58,68.52,68.58,3900.0,61.8059,61.86,61.8059,61.86,3900.0
2014-06-06 10:30:00,68.54,68.56,68.49,68.49,4800.0,61.8239,61.842,61.7788,61.7788,4800.0
2014-06-06 10:35:00,68.48,68.52,68.48,68.5,3600.0,61.7698,61.8059,61.7698,61.7879,3600.0
2014-06-06 10:40:00,68.5,68.51,68.43,68.43,18300.0,61.7879,61.7969,61.7247,61.7247,18300.0
2014-06-06 10:45:00,68.43,68.47,68.43,68.43,23400.0,61.7247,61.7608,61.7247,61.7247,23400.0
2014-06-06 10:50:00,68.43,68.55,68.43,68.51,6900.0,61.7247,61.833,61.7247,61.7969,6900.0
2014-06-06 10:55:00,68.5,68.51,68.5,68.51,1500.0,61.7879,61.7969,61.7879,61.7969,1500.0
2014-06-06 11:00:00,68.53,68.55,68.51,68.55,23400.0,61.8149,61.833,61.7969,61.833,23400.0
2014-06-06 11:05:00,68.55,68.59,68.55,68.59,3300.0,61.833,61.869,61.833,61.869,3300.0
2014-06-06 11:10:00,68.59,68.59,68.51,68.51,1200.0,61.869,61.869,61.7969,61.7969,1200.0
2014-06-06 11:15:00,68.51,68.51,68.5,68.5,3000.0,61.7969,61.7969,61.7879,61.7879,3000.0
2014-06-06 11:20:00,68.48,68.49,68.44,68.45,9900.0,61.7698,61.7788,61.7337,61.7428,9900.0
2014-06-06 11:25:00,68.45,68.46,68.42,68.42,2100.0,61.7428,61.7518,61.7157,61.7157,2100.0
2014-06-06 11:30:00,68.43,68.43,68.42,68.42,2100.0,61.7247,61.7247,61.7157,61.7157,2100.0
2014-06-06 11:35:00,68.39,68.44,68.39,68.44,1800.0,61.6886,61.7337,61.6886,61.7337,1800.0
2014-06-06 11:40:00,68.43,68.43,68.39,68.39,1800.0,61.7247,61.7247,61.6886,61.6886,1800.0
2014-06-06 11:45:00,68.38,68.38,68.38,68.38,900.0,61.6796,61.6796,61.6796,61.6796,900.0
2014-06-06 11:50:00,68.37,68.37,68.33,68.33,5700.0,61.6706,61.6706,61.6345,61.6345,5700.0
2014-06-06 11:55:00,68.33,68.33,68.25,68.25,4500.0,61.6345,61.6345,61.5624,61.5624,4500.0
2014-06-06 12:00:00,68.25,68.3,68.23,68.23,9900.0,61.5624,61.6075,61.5443,61.5443,9900.0
2014-06-06 12:05:00,68.22,68.22,68.22,68.22,900.0,61.5353,61.5353,61.5353,61.5353,900.0
2014-06-06 12:10:00,68.22,68.24,68.16,68.16,5400.0,61.5353,61.5533,61.4812,61.4812,5400.0
2014-06-06 12:15:00,68.15,68.15,68.12,68.13,4800.0,61.4722,61.4722,61.4451,61.4541,4800.0
2014-06-06 12:20:00,68.16,68.16,68.12,68.14,14100.0,61.4812,61.4812,61.4451,61.4631,14100.0
2014-06-06 12:25:00,68.15,68.15,68.11,68.11,4800.0,61.4722,61.4722,61.4361,61.4361,4800.0
2014-06-06 12:30:00,68.13,68.18,68.13,68.17,13500.0,61.4541,61.4992,61.4541,61.4902,13500.0
2014-06-06 12:35:00,68.17,68.21,68.17,68.2,9000.0,61.4902,61.5263,61.4902,61.5173,9000.0
2014-06-06 12:40:00,68.2,68.2,68.16,68.19,6300.0,61.5173,61.5173,61.4812,61.5082,6300.0
2014-06-06 12:45:00,68.19,68.19,68.16,68.16,3300.0,61.5082,61.5082,61.4812,61.4812,3300.0
2014-06-06 12:50:00,68.19,68.21,68.17,68.21,3300.0,61.5082,61.5263,61.4902,61.5263,3300.0
2014-06-06 12:55:00,68.2,68.23,68.2,68.21,3600.0,61.5173,61.5443,61.5173,61.5263,3600.0
2014-06-06 13:00:00,68.2,68.22,68.19,68.22,3900.0,61.5173,61.5353,61.5082,61.5353,3900.0
2014-06-06 13:05:00,68.23,68.28,68.23,68.28,3900.0,61.5443,61.5894,61.5443,61.5894,3900.0
2014-06-06 13:10:00,68.3,68.3,68.23,68.23,4500.0,61.6075,61.6075,61.5443,61.5443,4500.0
2014-06-06 13:15:00,68.24,68.26,68.22,68.23,13200.0,61.5533,61.5714,61.5353,61.5443,13200.0
2014-06-06 13:20:00,68.25,68.27,68.25,68.25,1800.0,61.5624,61.5804,61.5624,61.5624,1800.0
2014-06-06 13:25:00,68.24,68.25,68.15,68.15,38700.0,61.5533,61.5624,61.4722,61.4722,38700.0
2014-06-06 13:30:00,68.19,68.19,68.17,68.17,1500.0,61.5082,61.5082,61.4902,61.4902,1500.0
2014-06-06 13:35:00,68.19,68.19,68.14,68.14,2400.0,61.5082,61.5082,61.4631,61.4631,2400.0
2014-06-06 13:40:00,68.18,68.21,68.16,68.21,8100.0,61.4992,61.5263,61.4812,61.5263,8100.0
2014-06-06 13:45:00,68.21,68.22,68.19,68.2,10500.0,61.5263,61.5353,61.5082,61.5173,10500.0
2014-06-06 13:50:00,68.2,68.22,68.15,68.15,35700.0,61.5173,61.5353,61.4722,61.4722,35700.0
2014-06-06 13:55:00,68.17,68.2,68.17,68.19,5400.0,61.4902,61.5173,61.4902,61.5082,5400.0
2014-06-06 14:00:00,68.2,68.2,68.18,68.19,3900.0,61.5173,61.5173,61.4992,61.5082,3900.0
2014-06-06 14:05:00,68.19,68.19,68.18,68.18,1800.0,61.5082,61.5082,61.4992,61.4992,1800.0
2014-06-06 14:10:00,68.14,68.18,68.14,68.17,5400.0,61.4631,61.4992,61.4631,61.4902,5400.0
2014-06-06 14:15:00,68.18,68.18,68.16,68.16,4500.0,61.4992,61.4992,61.4812,61.4812,4500.0
2014-06-06 14:20:00,68.14,68.17,68.14,68.17,4500.0,61.4631,61.4902,61.4631,61.4902,4500.0
2014-06-06 14:25:00,68.16,68.16,68.11,68.11,3900.0,61.4812,61.4812,61.4361,61.4361,3900.0
2014-06-06 14:30:00,68.11,68.13,68.11,68.13,6600.0,61.4361,61.4541,61.4361,61.4541,6600.0
2014-06-06 14:35:00,68.13,68.13,68.12,68.12,1800.0,61.4541,61.4541,61.4451,61.4451,1800.0
2014-06-06 14:40:00,68.12,68.12,68.06,68.08,4200.0,61.4451,61.4451,61.391,61.409,4200.0
2014-06-06 14:45:00,68.06,68.06,67.99,68.03,21600.0,61.391,61.391,61.3278,61.3639,21600.0
2014-06-06 14:50:00,68.04,68.09,68.04,68.09,6900.0,61.3729,61.418,61.3729,61.418,6900.0
2014-06-06 14:55:00,68.1,68.1,68.07,68.07,5100.0,61.4271,61.4271,61.4,61.4,5100.0
2014-06-06 15:00:00,68.08,68.09,68.08,68.09,3300.0,61.409,61.418,61.409,61.418,3300.0
2014-06-06 15:05:00,68.08,68.1,68.08,68.08,11100.0,61.409,61.4271,61.409,61.409,11100.0
2014-06-06 15:10:00,68.08,68.09,68.06,68.06,17400.0,61.409,61.418,61.391,61.391,17400.0
2014-06-06 15:15:00,68.07,68.09,68.07,68.08,15000.0,61.4,61.418,61.4,61.409,15000.0
2014-06-06 15:20:00,68.07,68.16,68.07,68.11,16200.0,61.4,61.4812,61.4,61.4361,16200.0
2014-06-06 15:25:00,68.11,68.12,68.1,68.1,11400.0,61.4361,61.4451,61.4271,61.4271,11400.0
2014-06-06 15:30:00,68.1,68.1,68.06,68.06,5400.0,61.4271,61.4271,61.391,61.391,5400.0
2014-06-06 15:35:00,68.07,68.1,68.07,68.08,11700.0,61.4,61.4271,61.4,61.409,11700.0
2014-06-06 15:40:00,68.07,68.08,68.05,68.05,9000.0,61.4,61.409,61.382,61.382,9000.0
2014-06-06 15:45:00,68.06,68.11,68.06,68.1,20400.0,61.391,61.4361,61.391,61.4271,20400.0
2014-06-06 15:50:00,68.1,68.1,68.05,68.06,15900.0,61.4271,61.4271,61.382,61.391,15900.0
2014-06-06 15:55:00,68.06,68.12,68.05,68.12,83400.0,61.391,61.4451,61.382,61.4451,83400.0
2014-06-09 09:30:00,67.99,68.32,67.99,68.32,18900.0,61.3278,61.6255,61.3278,61.6255,18900.0
2014-06-09 09:35:00,68.26,68.33,68.06,68.07,20100.0,61.5714,61.6345,61.391,61.4,20100.0
2014-06-09 09:40:00,68.1,68.1,68.05,68.09,6900.0,61.4271,61.4271,61.382,61.418,6900.0
2014-06-09 09:45:00,68.17,68.31,68.12,68.31,19200.0,61.4902,61.6165,61.4451,61.6165,19200.0
2014-06-09 09:50:00,68.32,68.42,68.32,68.34,11100.0,61.6255,61.7157,61.6255,61.6435,11100.0
2014-06-09 09:55:00,68.36,68.37,68.25,68.26,18600.0,61.6616,61.6706,61.5624,61.5714,18600.0
2014-06-09 10:00:00,68.3,68.32,68.23,68.23,15600.0,61.6075,61.6255,61.5443,61.5443,15600.0
2014-06-09 10:05:00,68.27,68.3,68.22,68.23,9600.0,61.5804,61.6075,61.5353,61.5443,9600.0
2014-06-09 10:10:00,68.22,68.31,68.17,68.25,9000.0,61.5353,61.6165,61.4902,61.5624,9000.0
2014-06-09 10:15:00,68.27,68.27,68.21,68.25,9900.0,61.5804,61.5804,61.5263,61.5624,9900.0
2014-06-09 10:20:00,68.29,68.36,68.27,68.31,9600.0,61.5984,61.6616,61.5804,61.6165,9600.0
2014-06-09 10:25:00,68.3,68.32,68.29,68.32,9600.0,61.6075,61.6255,61.5984,61.6255,9600.0
2014-06-09 10:30:00,68.32,68.38,68.32,68.33,5400.0,61.6255,61.6796,61.6255,61.6345,5400.0
2014-06-09 10:35:00,68.32,68.32,68.29,68.29,2700.0,61.6255,61.6255,61.5984,61.5984,2700.0
2014-06-09 10:40:00,68.28,68.31,68.26,68.27,6300.0,61.5894,61.6165,61.5714,61.5804,6300.0
2014-06-09 10:45:00,68.27,68.28,68.27,68.28,5700.0,61.5804,61.5894,61.5804,61.5894,5700.0
2014-06-09 10:50:00,68.3,68.33,68.27,68.27,5400.0,61.6075,61.6345,61.5804,61.5804,5400.0
2014-06-09 10:55:00,68.26,68.33,68.25,68.25,11100.0,61.5714,61.6345,61.5624,61.5624,11100.0
2014-06-09 11:00:00,68.25,68.26,68.21,68.25,8100.0,61.5624,61.5714,61.5263,61.5624,8100.0
2014-06-09 11:05:00,68.25,68.27,68.22,68.27,9000.0,61.5624,61.5804,61.5353,61.5804,9000.0
2014-06-09 11:10:00,68.28,68.32,68.27,68.32,5700.0,61.5894,61.6255,61.5804,61.6255,5700.0
2014-06-09 11:15:00,68.32,68.37,68.32,68.37,2700.0,61.6255,61.6706,61.6255,61.6706,2700.0
2014-06-09 11:20:00,68.39,68.39,68.35,68.35,3000.0,61.6886,61.6886,61.6526,61.6526,3000.0
2014-06-09 11:25:00,68.33,68.4,68.33,68.38,4200.0,61.6345,61.6977,61.6345,61.6796,4200.0
2014-06-09 11:30:00,68.39,68.4,68.35,68.35,2700.0,61.6886,61.6977,61.6526,61.6526,2700.0
2014-06-09 11:35:00,68.32,68.36,68.29,68.36,6600.0,61.6255,61.6616,61.5984,61.6616,6600.0
2014-06-09 11:40:00,68.36,68.36,68.29,68.34,5700.0,61.6616,61.6616,61.5984,61.6435,5700.0
2014-06-09 11:45:00,68.34,68.34,68.28,68.29,7800.0,61.6435,61.6435,61.5894,61.5984,7800.0
2014-06-09 11:50:00,68.28,68.32,68.27,68.28,6000.0,61.5894,61.6255,61.5804,61.5894,6000.0
2014-06-09 11:55:00,68.27,68.28,68.21,68.24,15600.0,61.5804,61.5894,61.5263,61.5533,15600.0
2014-06-09 12:00:00,68.26,68.3,68.26,68.3,6300.0,61.5714,61.6075,61.5714,61.6075,6300.0
2014-06-09 12:05:00,68.3,68.35,68.27,68.29,17700.0,61.6075,61.6526,61.5804,61.5984,17700.0
2014-06-09 12:10:00,68.32,68.32,68.3,68.3,1500.0,61.6255,61.6255,61.6075,61.6075,1500.0
2014-06-09 12:15:00,68.29,68.33,68.29,68.31,9000.0,61.5984,61.6345,61.5984,61.6165,9000.0
2014-06-09 12:20:00,68.29,68.29,68.27,68.28,3600.0,61.5984,61.5984,61.5804,61.5894,3600.0
2014-06-09 12:25:00,68.27,68.27,68.21,68.22,7500.0,61.5804,61.5804,61.5263,61.5353,7500.0
2014-06-09 12:30:00,68.18,68.23,68.18,68.2,9900.0,61.4992,61.5443,61.4992,61.5173,9900.0
2014-06-09 12:35:00,68.2,68.2,68.16,68.18,8100.0,61.5173,61.5173,61.4812,61.4992,8100.0
2014-06-09 12:40:00,68.2,68.23,68.17,68.19,3000.0,61.5173,61.5443,61.4902,61.5082,3000.0
2014-06-09 12:45:00,68.18,68.19,68.15,68.15,4800.0,61.4992,61.5082,61.4722,61.4722,4800.0
2014-06-09 12:50:00,68.13,68.15,68.13,68.15,1800.0,61.4541,61.4722,61.4541,61.4722,1800.0
2014-06-09 12:55:00,68.12,68.12,68.08,68.11,6600.0,61.4451,61.4451,61.409,61.4361,6600.0
2014-06-09 13:00:00,68.09,68.15,68.09,68.15,2700.0,61.418,61.4722,61.418,61.4722,2700.0
2014-06-09 13:05:00,68.13,68.16,68.13,68.15,1200.0,61.4541,61.4812,61.4541,61.4722,1200.0
2014-06-09 13:10:00,68.16,68.16,68.13,68.13,1800.0,61.4812,61.4812,61.4541,61.4541,1800.0
2014-06-09 13:15:00,68.13,68.13,68.03,68.03,9600.0,61.4541,61.4541,61.3639,61.3639,9600.0
2014-06-09 13:20:00,68.05,68.05,67.98,67.98,4800.0,61.382,61.382,61.3188,61.3188,4800.0
2014-06-09 13:25:00,67.98,67.98,67.94,67.94,3000.0,61.3188,61.3188,61.2827,61.2827,3000.0
2014-06-09 13:30:00,67.95,67.95,67.9,67.91,12600.0,61.2918,61.2918,61.2467,61.2557,12600.0
2014-06-09 13:35:00,67.92,67.94,67.91,67.93,17400.0,61.2647,61.2827,61.2557,61.2737,17400.0
2014-06-09 13:40:00,67.93,67.93,67.91,67.93,5400.0,61.2737,61.2737,61.2557,61.2737,5400.0
2014-06-09 13:45:00,67.94,67.94,67.89,67.91,6900.0,61.2827,61.2827,61.2376,61.2557,6900.0
2014-06-09 13:50:00,67.91,67.93,67.87,67.93,13200.0,61.2557,61.2737,61.2196,61.2737,13200.0
2014-06-09 13:55:00,67.98,68.02,67.97,67.99,17100.0,61.3188,61.3549,61.3098,61.3278,17100.0
2014-06-09 14:00:00,67.99,68.02,67.93,68.02,10800.0,61.3278,61.3549,61.2737,61.3549,10800.0
2014-06-09 14:05:00,68.02,68.05,67.99,68.0,7200.0,61.3549,61.382,61.3278,61.3369,7200.0
2014-06-09 14:10:00,67.99,68.01,67.88,67.91,7500.0,61.3278,61.3459,61.2286,61.2557,7500.0
2014-06-09 14:15:00,67.93,67.98,67.93,67.94,4500.0,61.2737,61.3188,61.2737,61.2827,4500.0
2014-06-09 14:20:00,67.94,67.96,67.92,67.95,4800.0,61.2827,61.3008,61.2647,61.2918,4800.0
2014-06-09 14:25:00,67.93,67.99,67.91,67.97,4800.0,61.2737,61.3278,61.2557,61.3098,4800.0
2014-06-09 14:30:00,67.99,68.0,67.96,67.96,4800.0,61.3278,61.3369,61.3008,61.3008,4800.0
2014-06-09 14:35:00,67.99,68.06,67.99,68.01,31500.0,61.3278,61.391,61.3278,61.3459,31500.0
2014-06-09 14:40:00,68.06,68.09,68.06,68.09,4500.0,61.391,61.418,61.391,61.418,4500.0
2014-06-09 14:45:00,68.1,68.12,68.1,68.12,3600.0,61.4271,61.4451,61.4271,61.4451,3600.0
2014-06-09 14:50:00,68.12,68.14,68.09,68.1,15000.0,61.4451,61.4631,61.418,61.4271,15000.0
2014-06-09 14:55:00,68.11,68.14,68.08,68.14,34800.0,61.4361,61.4631,61.409,61.4631,34800.0
2014-06-09 15:00:00,68.11,68.12,68.11,68.12,6600.0,61.4361,61.4451,61.4361,61.4451,6600.0
2014-06-09 15:05:00,68.11,68.18,68.11,68.13,11400.0,61.4361,61.4992,61.4361,61.4541,11400.0
2014-06-09 15:10:00,68.14,68.14,68.1,68.1,7500.0,61.4631,61.4631,61.4271,61.4271,7500.0
2014-06-09 15:15:00,68.1,68.14,68.09,68.12,17400.0,61.4271,61.4631,61.418,61.4451,17400.0
2014-06-09 15:20:00,68.13,68.16,68.12,68.13,14100.0,61.4541,61.4812,61.4451,61.4541,14100.0
2014-06-09 15:25:00,68.13,68.14,68.11,68.11,12300.0,61.4541,61.4631,61.4361,61.4361,12300.0
2014-06-09 15:30:00,68.11,68.12,68.1,68.12,6900.0,61.4361,61.4451,61.4271,61.4451,6900.0
2014-06-09 15:35:00,68.12,68.13,68.1,68.11,10500.0,61.4451,61.4541,61.4271,61.4361,10500.0
2014-06-09 15:40:00,68.12,68.15,68.12,68.13,9000.0,61.4451,61.4722,61.4451,61.4541,9000.0
2014-06-09 15:45:00,68.14,68.14,68.1,68.11,32400.0,61.4631,61.4631,61.4271,61.4361,32400.0
2014-06-09 15:50:00,68.12,68.13,68.07,68.08,59400.0,61.4451,61.4541,61.4,61.409,59400.0
2014-06-09 15:55:00,68.08,68.1,68.07,68.1,77400.0,61.409,61.4271,61.4,61.4271,77400.0
2014-06-10 09:30:00,68.01,68.16,67.86,67.96,21000.0,61.3459,61.4812,61.2106,61.3008,21000.0
2014-06-10 09:35:00,68.0,68.06,67.93,67.93,9000.0,61.3369,61.391,61.2737,61.2737,9000.0
2014-06-10 09:40:00,67.88,67.96,67.88,67.96,18600.0,61.2286,61.3008,61.2286,61.3008,18600.0
2014-06-10 09:45:00,67.95,68.03,67.95,67.96,8700.0,61.2918,61.3639,61.2918,61.3008,8700.0
2014-06-10 09:50:00,68.0,68.09,68.0,68.09,7800.0,61.3369,61.418,61.3369,61.418,7800.0
2014-06-10 09:55:00,68.11,68.11,67.98,68.01,7800.0,61.4361,61.4361,61.3188,61.3459,7800.0
2014-06-10 10:00:00,67.99,67.99,67.77,67.77,24600.0,61.3278,61.3278,61.1294,61.1294,24600.0
2014-06-10 10:05:00,67.77,67.93,67.77,67.89,49200.0,61.1294,61.2737,61.1294,61.2376,49200.0
2014-06-10 10:10:00,67.86,67.93,67.86,67.93,8700.0,61.2106,61.2737,61.2106,61.2737,8700.0
2014-06-10 10:15:00,67.92,67.93,67.9,67.91,1800.0,61.2647,61.2737,61.2467,61.2557,1800.0
2014-06-10 10:20:00,67.93,68.03,67.88,68.03,3600.0,61.2737,61.3639,61.2286,61.3639,3600.0
2014-06-10 10:25:00,68.04,68.07,68.04,68.04,2400.0,61.3729,61.4,61.3729,61.3729,2400.0
2014-06-10 10:30:00,68.04,68.08,67.99,67.99,9600.0,61.3729,61.409,61.3278,61.3278,9600.0
2014-06-10 10:35:00,67.91,67.92,67.91,67.92,1200.0,61.2557,61.2647,61.2557,61.2647,1200.0
2014-06-10 10:40:00,67.95,67.99,67.94,67.94,2700.0,61.2918,61.3278,61.2827,61.2827,2700.0
2014-06-10 10:45:00,67.93,67.93,67.93,67.93,600.0,61.2737,61.2737,61.2737,61.2737,600.0
2014-06-10 10:50:00,67.97,68.03,67.97,68.03,4500.0,61.3098,61.3639,61.3098,61.3639,4500.0
2014-06-10 10:55:00,68.04,68.05,68.02,68.02,6000.0,61.3729,61.382,61.3549,61.3549,6000.0
2014-06-10 11:00:00,68.02,68.02,67.96,67.96,3000.0,61.3549,61.3549,61.3008,61.3008,3000.0
2014-06-10 11:05:00,68.01,68.03,68.0,68.02,2700.0,61.3459,61.3639,61.3369,61.3549,2700.0
2014-06-10 11:10:00,68.02,68.04,68.01,68.04,2700.0,61.3549,61.3729,61.3459,61.3729,2700.0
2014-06-10 11:15:00,68.04,68.05,67.97,68.04,10800.0,61.3729,61.382,61.3098,61.3729,10800.0
2014-06-10 11:20:00,68.02,68.07,68.02,68.07,7800.0,61.3549,61.4,61.3549,61.4,7800.0
2014-06-10 11:25:00,68.06,68.11,68.06,68.1,6000.0,61.391,61.4361,61.391,61.4271,6000.0
2014-06-10 11:30:00,68.1,68.13,68.08,68.13,4500.0,61.4271,61.4541,61.409,61.4541,4500.0
2014-06-10 11:35:00,68.12,68.12,68.08,68.09,2700.0,61.4451,61.4451,61.409,61.418,2700.0
2014-06-10 11:40:00,68.12,68.19,68.12,68.16,9000.0,61.4451,61.5082,61.4451,61.4812,9000.0
2014-06-10 11:45:00,68.14,68.16,68.11,68.15,14400.0,61.4631,61.4812,61.4361,61.4722,14400.0
2014-06-10 11:50:00,68.14,68.14,68.07,68.07,12900.0,61.4631,61.4631,61.4,61.4,12900.0
2014-06-10 11:55:00,68.1,68.13,68.08,68.08,3600.0,61.4271,61.4541,61.409,61.409,3600.0
2014-06-10 12:00:00,68.09,68.09,68.06,68.06,1800.0,61.418,61.418,61.391,61.391,1800.0
2014-06-10 12:05:00,68.06,68.08,68.02,68.03,3300.0,61.391,61.409,61.3549,61.3639,3300.0
2014-06-10 12:10:00,68.03,68.06,68.03,68.06,1500.0,61.3639,61.391,61.3639,61.391,1500.0
2014-06-10 12:15:00,68.08,68.12,68.08,68.09,4500.0,61.409,61.4451,61.409,61.418,4500.0
2014-06-10 12:20:00,68.1,68.11,68.1,68.1,1200.0,61.4271,61.4361,61.4271,61.4271,1200.0
2014-06-10 12:25:00,68.1,68.11,68.09,68.09,3000.0,61.4271,61.4361,61.418,61.418,3000.0
2014-06-10 12:30:00,68.09,68.11,68.09,68.11,3300.0,61.418,61.4361,61.418,61.4361,3300.0
2014-06-10 12:35:00,68.09,68.17,68.09,68.16,10500.0,61.418,61.4902,61.418,61.4812,10500.0
2014-06-10 12:40:00,68.17,68.17,68.12,68.16,10200.0,61.4902,61.4902,61.4451,61.4812,10200.0
2014-06-10 12:45:00,68.12,68.13,68.11,68.13,3300.0,61.4451,61.4541,61.4361,61.4541,3300.0
2014-06-10 12:50:00,68.11,68.13,68.11,68.13,3000.0,61.4361,61.4541,61.4361,61.4541,3000.0
2014-06-10 12:55:00,68.13,68.15,68.12,68.15,2400.0,61.4541,61.4722,61.4451,61.4722,2400.0
2014-06-10 13:00:00,68.16,68.16,68.15,68.15,3300.0,61.4812,61.4812,61.4722,61.4722,3300.0
2014-06-10 13:05:00,68.16,68.16,68.09,68.15,3000.0,61.4812,61.4812,61.418,61.4722,3000.0
2014-06-10 13:10:00,68.15,68.15,68.1,68.13,21900.0,61.4722,61.4722,61.4271,61.4541,21900.0
2014-06-10 13:15:00,68.14,68.18,68.14,68.16,9300.0,61.4631,61.4992,61.4631,61.4812,9300.0
2014-06-10 13:20:00,68.17,68.19,68.17,68.19,3300.0,61.4902,61.5082,61.4902,61.5082,3300.0
2014-06-10 13:25:00,68.18,68.19,68.15,68.19,5100.0,61.4992,61.5082,61.4722,61.5082,5100.0
2014-06-10 13:30:00,68.19,68.2,68.17,68.17,3000.0,61.5082,61.5173,61.4902,61.4902,3000.0
2014-06-10 13:35:00,68.17,68.17,68.15,68.15,4200.0,61.4902,61.4902,61.4722,61.4722,4200.0
2014-06-10 13:40:00,68.18,68.19,68.18,68.19,2700.0,61.4992,61.5082,61.4992,61.5082,2700.0
2014-06-10 13:45:00,68.21,68.27,68.21,68.27,5100.0,61.5263,61.5804,61.5263,61.5804,5100.0
2014-06-10 13:50:00,68.28,68.28,68.2,68.21,8100.0,61.5894,61.5894,61.5173,61.5263,8100.0
2014-06-10 13:55:00,68.21,68.25,68.21,68.25,19800.0,61.5263,61.5624,61.5263,61.5624,19800.0
2014-06-10 14:00:00,68.25,68.26,68.23,68.23,4500.0,61.5624,61.5714,61.5443,61.5443,4500.0
2014-06-10 14:05:00,68.23,68.23,68.2,68.2,1500.0,61.5443,61.5443,61.5173,61.5173,1500.0
2014-06-10 14:10:00,68.2,68.21,68.19,68.2,4500.0,61.5173,61.5263,61.5082,61.5173,4500.0
2014-06-10 14:15:00,68.21,68.23,68.19,68.23,6600.0,61.5263,61.5443,61.5082,61.5443,6600.0
2014-06-10 14:20:00,68.23,68.27,68.23,68.27,4500.0,61.5443,61.5804,61.5443,61.5804,4500.0
2014-06-10 14:25:00,68.24,68.26,68.23,68.25,17400.0,61.5533,61.5714,61.5443,61.5624,17400.0
2014-06-10 14:30:00,68.24,68.25,68.23,68.23,3600.0,61.5533,61.5624,61.5443,61.5443,3600.0
2014-06-10 14:35:00,68.23,68.25,68.22,68.22,3600.0,61.5443,61.5624,61.5353,61.5353,3600.0
2014-06-10 14:40:00,68.23,68.24,68.23,68.23,3900.0,61.5443,61.5533,61.5443,61.5443,3900.0
2014-06-10 14:45:00,68.23,68.23,68.16,68.16,10800.0,61.5443,61.5443,61.4812,61.4812,10800.0
2014-06-10 14:50:00,68.16,68.16,68.1,68.1,6900.0,61.4812,61.4812,61.4271,61.4271,6900.0
2014-06-10 14:55:00,68.12,68.17,68.12,68.16,7200.0,61.4451,61.4902,61.4451,61.4812,7200.0
2014-06-10 15:00:00,68.16,68.18,68.15,68.18,8400.0,61.4812,61.4992,61.4722,61.4992,8400.0
2014-06-10 15:05:00,68.18,68.19,68.17,68.18,9900.0,61.4992,61.5082,61.4902,61.4992,9900.0
2014-06-10 15:10:00,68.19,68.19,68.15,68.15,4500.0,61.5082,61.5082,61.4722,61.4722,4500.0
2014-06-10 15:15:00,68.15,68.17,68.11,68.17,12000.0,61.4722,61.4902,61.4361,61.4902,12000.0
2014-06-10 15:20:00,68.16,68.19,68.16,68.17,10800.0,61.4812,61.5082,61.4812,61.4902,10800.0
2014-06-10 15:25:00,68.15,68.17,68.14,68.16,13500.0,61.4722,61.4902,61.4631,61.4812,13500.0
2014-06-10 15:30:00,68.15,68.17,68.14,68.17,9000.0,61.4722,61.4902,61.4631,61.4902,9000.0
2014-06-10 15:35:00,68.17,68.18,68.15,68.15,13800.0,61.4902,61.4992,61.4722,61.4722,13800.0
2014-06-10 15:40:00,68.15,68.18,68.15,68.15,12900.0,61.4722,61.4992,61.4722,61.4722,12900.0
2014-06-10 15:45:00,68.14,68.15,68.11,68.15,19200.0,61.4631,61.4722,61.4361,61.4722,19200.0
2014-06-10 15:50:00,68.15,68.18,68.14,68.16,43200.0,61.4722,61.4992,61.4631,61.4812,43200.0
2014-06-10 15:55:00,68.15,68.16,68.1,68.14,79800.0,61.4722,61.4812,61.4271,61.4631,79800.0
2014-06-11 09:30:00,68.02,68.04,67.81,67.85,10800.0,61.3549,61.3729,61.1655,61.2016,10800.0
2014-06-11 09:35:00,67.97,67.97,67.92,67.96,4200.0,61.3098,61.3098,61.2647,61.3008,4200.0
2014-06-11 09:40:00,68.04,68.12,68.04,68.12,4500.0,61.3729,61.4451,61.3729,61.4451,4500.0
2014-06-11 09:45:00,68.12,68.12,67.93,68.01,6600.0,61.4451,61.4451,61.2737,61.3459,6600.0
2014-06-11 09:50:00,68.01,68.03,67.97,67.97,4200.0,61.3459,61.3639,61.3098,61.3098,4200.0
2014-06-11 09:55:00,67.97,68.02,67.97,68.01,4200.0,61.3098,61.3549,61.3098,61.3459,4200.0
2014-06-11 10:00:00,68.01,68.03,67.96,68.03,5400.0,61.3459,61.3639,61.3008,61.3639,5400.0
2014-06-11 10:05:00,68.03,68.08,68.03,68.03,1800.0,61.3639,61.409,61.3639,61.3639,1800.0
2014-06-11 10:10:00,68.03,68.03,67.99,68.01,2700.0,61.3639,61.3639,61.3278,61.3459,2700.0
2014-06-11 10:15:00,68.04,68.04,68.01,68.01,5400.0,61.3729,61.3729,61.3459,61.3459,5400.0
2014-06-11 10:20:00,68.04,68.04,68.01,68.01,6600.0,61.3729,61.3729,61.3459,61.3459,6600.0
2014-06-11 10:25:00,67.95,67.95,67.94,67.95,2100.0,61.2918,61.2918,61.2827,61.2918,2100.0
2014-06-11 10:30:00,67.95,67.95,67.88,67.88,7200.0,61.2918,61.2918,61.2286,61.2286,7200.0
2014-06-11 10:35:00,67.89,67.89,67.84,67.84,1500.0,61.2376,61.2376,61.1925,61.1925,1500.0
2014-06-11 10:40:00,67.88,67.99,67.88,67.99,2700.0,61.2286,61.3278,61.2286,61.3278,2700.0
2014-06-11 10:45:00,67.99,67.99,67.99,67.99,1200.0,61.3278,61.3278,61.3278,61.3278,1200.0
2014-06-11 10:50:00,67.95,67.96,67.89,67.91,5100.0,61.2918,61.3008,61.2376,61.2557,5100.0
2014-06-11 10:55:00,67.92,67.93,67.92,67.92,3600.0,61.2647,61.2737,61.2647,61.2647,3600.0
2014-06-11 11:00:00,67.93,67.97,67.93,67.94,2700.0,61.2737,61.3098,61.2737,61.2827,2700.0
2014-06-11 11:05:00,67.94,67.99,67.94,67.97,11700.0,61.2827,61.3278,61.2827,61.3098,11700.0
2014-06-11 11:10:00,67.97,68.02,67.97,68.02,6900.0,61.3098,61.3549,61.3098,61.3549,6900.0
2014-06-11 11:15:00,67.99,68.01,67.98,67.99,4200.0,61.3278,61.3459,61.3188,61.3278,4200.0
2014-06-11 11:20:00,67.99,68.05,67.97,68.02,5700.0,61.3278,61.382,61.3098,61.3549,5700.0
2014-06-11 11:25:00,68.05,68.05,68.02,68.02,4200.0,61.382,61.382,61.3549,61.3549,4200.0
2014-06-11 11:30:00,68.06,68.09,68.06,68.08,5700.0,61.391,61.418,61.391,61.409,5700.0
2014-06-11 11:35:00,68.09,68.1,68.08,68.09,4200.0,61.418,61.4271,61.409,61.418,4200.0
2014-06-11 11:40:00,68.09,68.1,68.08,68.08,4500.0,61.418,61.4271,61.409,61.409,4500.0
2014-06-11 11:45:00,68.09,68.13,68.08,68.08,5700.0,61.418,61.4541,61.409,61.409,5700.0
2014-06-11 11:50:00,68.08,68.09,68.08,68.09,4800.0,61.409,61.418,61.409,61.418,4800.0
2014-06-11 11:55:00,68.09,68.17,68.03,68.15,13500.0,61.418,61.4902,61.3639,61.4722,13500.0
2014-06-11 12:00:00,68.15,68.15,68.11,68.11,2700.0,61.4722,61.4722,61.4361,61.4361,2700.0
2014-06-11 12:05:00,68.11,68.17,68.11,68.14,6300.0,61.4361,61.4902,61.4361,61.4631,6300.0
2014-06-11 12:10:00,68.16,68.16,68.14,68.14,1200.0,61.4812,61.4812,61.4631,61.4631,1200.0
2014-06-11 12:15:00,68.14,68.14,68.08,68.1,6600.0,61.4631,61.4631,61.409,61.4271,6600.0
2014-06-11 12:20:00,68.1,68.1,68.08,68.08,1200.0,61.4271,61.4271,61.409,61.409,1200.0
2014-06-11 12:25:00,68.08,68.08,68.06,68.06,3300.0,61.409,61.409,61.391,61.391,3300.0
2014-06-11 12:30:00,68.06,68.06,68.06,68.06,1800.0,61.391,61.391,61.391,61.391,1800.0
2014-06-11 12:35:00,68.05,68.07,68.04,68.07,3000.0,61.382,61.4,61.3729,61.4,3000.0
2014-06-11 12:40:00,68.06,68.07,68.04,68.05,3000.0,61.391,61.4,61.3729,61.382,3000.0
2014-06-11 12:45:00,68.05,68.05,68.05,68.05,1200.0,61.382,61.382,61.382,61.382,1200.0
2014-06-11 12:50:00,68.05,68.07,68.05,68.07,2700.0,61.382,61.4,61.382,61.4,2700.0
2014-06-11 12:55:00,68.07,68.07,68.03,68.03,900.0,61.4,61.4,61.3639,61.3639,900.0
2014-06-11 13:00:00,68.04,68.05,67.99,68.0,5700.0,61.3729,61.382,61.3278,61.3369,5700.0
2014-06-11 13:05:00,68.01,68.03,67.96,68.03,4800.0,61.3459,61.3639,61.3008,61.3639,4800.0
2014-06-11 13:10:00,68.04,68.05,68.02,68.02,4800.0,61.3729,61.382,61.3549,61.3549,4800.0
2014-06-11 13:15:00,68.01,68.01,68.0,68.0,2100.0,61.3459,61.3459,61.3369,61.3369,2100.0
2014-06-11 13:20:00,68.0,68.01,67.97,67.98,6600.0,61.3369,61.3459,61.3098,61.3188,6600.0
2014-06-11 13:25:00,67.98,67.98,67.93,67.96,3300.0,61.3188,61.3188,61.2737,61.3008,3300.0
2014-06-11 13:30:00,67.96,67.97,67.93,67.94,6300.0,61.3008,61.3098,61.2737,61.2827,6300.0
2014-06-11 13:35:00,67.94,67.95,67.91,67.92,8700.0,61.2827,61.2918,61.2557,61.2647,8700.0
2014-06-11 13:40:00,67.92,67.93,67.86,67.86,7500.0,61.2647,61.2737,61.2106,61.2106,7500.0
2014-06-11 13:45:00,67.87,67.87,67.79,67.79,10500.0,61.2196,61.2196,61.1474,61.1474,10500.0
2014-06-11 13:50:00,67.78,67.82,67.77,67.8,13800.0,61.1384,61.1745,61.1294,61.1565,13800.0
2014-06-11 13:55:00,67.8,67.81,67.75,67.76,13200.0,61.1565,61.1655,61.1114,61.1204,13200.0
2014-06-11 14:00:00,67.76,67.76,67.7,67.7,30000.0,61.1204,61.1204,61.0663,61.0663,30000.0
2014-06-11 14:05:00,67.71,67.73,67.7,67.72,9300.0,61.0753,61.0933,61.0663,61.0843,9300.0
2014-06-11 14:10:00,67.7,67.73,67.68,67.73,8700.0,61.0663,61.0933,61.0482,61.0933,8700.0
2014-06-11 14:15:00,67.7,67.7,67.68,67.68,12000.0,61.0663,61.0663,61.0482,61.0482,12000.0
2014-06-11 14:20:00,67.69,67.72,67.69,67.69,5400.0,61.0572,61.0843,61.0572,61.0572,5400.0
2014-06-11 14:25:00,67.69,67.78,67.65,67.75,17100.0,61.0572,61.1384,61.0212,61.1114,17100.0
2014-06-11 14:30:00,67.75,67.77,67.72,67.72,6000.0,61.1114,61.1294,61.0843,61.0843,6000.0
2014-06-11 14:35:00,67.7,67.72,67.69,67.69,5400.0,61.0663,61.0843,61.0572,61.0572,5400.0
2014-06-11 14:40:00,67.72,67.75,67.71,67.75,5400.0,61.0843,61.1114,61.0753,61.1114,5400.0
2014-06-11 14:45:00,67.78,67.85,67.75,67.83,16800.0,61.1384,61.2016,61.1114,61.1835,16800.0
2014-06-11 14:50:00,67.81,67.82,67.76,67.81,9300.0,61.1655,61.1745,61.1204,61.1655,9300.0
2014-06-11 14:55:00,67.81,67.81,67.74,67.79,10800.0,61.1655,61.1655,61.1023,61.1474,10800.0
2014-06-11 15:00:00,67.79,67.79,67.74,67.78,7800.0,61.1474,61.1474,61.1023,61.1384,7800.0
2014-06-11 15:05:00,67.78,67.78,67.73,67.73,3900.0,61.1384,61.1384,61.0933,61.0933,3900.0
2014-06-11 15:10:00,67.72,67.79,67.72,67.75,10800.0,61.0843,61.1474,61.0843,61.1114,10800.0
2014-06-11 15:15:00,67.75,67.75,67.72,67.72,6300.0,61.1114,61.1114,61.0843,61.0843,6300.0
2014-06-11 15:20:00,67.74,67.75,67.7,67.72,17700.0,61.1023,61.1114,61.0663,61.0843,17700.0
2014-06-11 15:25:00,67.72,67.79,67.71,67.78,7200.0,61.0843,61.1474,61.0753,61.1384,7200.0
2014-06-11 15:30:00,67.79,67.81,67.79,67.8,8700.0,61.1474,61.1655,61.1474,61.1565,8700.0
2014-06-11 15:35:00,67.79,67.81,67.78,67.81,12600.0,61.1474,61.1655,61.1384,61.1655,12600.0
2014-06-11 15:40:00,67.82,67.83,67.8,67.81,15300.0,61.1745,61.1835,61.1565,61.1655,15300.0
2014-06-11 15:45:00,67.82,67.83,67.8,67.81,20400.0,61.1745,61.1835,61.1565,61.1655,20400.0
2014-06-11 15:50:00,67.8,67.81,67.74,67.74,18000.0,61.1565,61.1655,61.1023,61.1023,18000.0
2014-06-11 15:55:00,67.72,67.76,67.72,67.75,42300.0,61.0843,61.1204,61.0843,61.1114,42300.0
2014-06-12 09:30:00,67.7,67.84,67.67,67.84,29700.0,61.0663,61.1925,61.0392,61.1925,29700.0
2014-06-12 09:35:00,67.86,67.86,67.71,67.71,4800.0,61.2106,61.2106,61.0753,61.0753,4800.0
2014-06-12 09:40:00,67.72,67.85,67.7,67.79,9600.0,61.0843,61.2016,61.0663,61.1474,9600.0
2014-06-12 09:45:00,67.85,67.92,67.8,67.85,7800.0,61.2016,61.2647,61.1565,61.2016,7800.0
2014-06-12 09:50:00,67.87,67.98,67.87,67.97,3300.0,61.2196,61.3188,61.2196,61.3098,3300.0
2014-06-12 09:55:00,67.93,67.96,67.87,67.96,8700.0,61.2737,61.3008,61.2196,61.3008,8700.0
2014-06-12 10:00:00,67.95,68.09,67.9,68.09,8100.0,61.2918,61.418,61.2467,61.418,8100.0
2014-06-12 10:05:00,68.12,68.14,68.0,68.03,6900.0,61.4451,61.4631,61.3369,61.3639,6900.0
2014-06-12 10:10:00,68.06,68.13,68.04,68.04,8400.0,61.391,61.4541,61.3729,61.3729,8400.0
2014-06-12 10:15:00,68.0,68.01,67.93,67.99,5100.0,61.3369,61.3459,61.2737,61.3278,5100.0
2014-06-12 10:20:00,68.01,68.07,67.99,68.03,6900.0,61.3459,61.4,61.3278,61.3639,6900.0
2014-06-12 10:25:00,68.04,68.04,67.83,67.84,6000.0,61.3729,61.3729,61.1835,61.1925,6000.0
2014-06-12 10:30:00,67.81,67.85,67.77,67.82,9300.0,61.1655,61.2016,61.1294,61.1745,9300.0
2014-06-12 10:35:00,67.82,67.82,67.71,67.74,9000.0,61.1745,61.1745,61.0753,61.1023,9000.0
2014-06-12 10:40:00,67.77,67.77,67.63,67.68,5400.0,61.1294,61.1294,61.0031,61.0482,5400.0
2014-06-12 10:45:00,67.68,67.7,67.57,67.57,9600.0,61.0482,61.0663,60.949,60.949,9600.0
2014-06-12 10:50:00,67.58,67.62,67.55,67.56,12000.0,60.958,60.9941,60.931,60.94,12000.0
2014-06-12 10:55:00,67.56,67.67,67.56,67.61,7200.0,60.94,61.0392,60.94,60.9851,7200.0
2014-06-12 11:00:00,67.58,67.64,67.58,67.63,2700.0,60.958,61.0121,60.958,61.0031,2700.0
2014-06-12 11:05:00,67.69,67.76,67.64,67.76,6300.0,61.0572,61.1204,61.0121,61.1204,6300.0
2014-06-12 11:10:00,67.74,67.78,67.69,67.76,5100.0,61.1023,61.1384,61.0572,61.1204,5100.0
2014-06-12 11:15:00,67.79,67.8,67.76,67.77,5100.0,61.1474,61.1565,61.1204,61.1294,5100.0
2014-06-12 11:20:00,67.76,67.76,67.68,67.72,7800.0,61.1204,61.1204,61.0482,61.0843,7800.0
2014-06-12 11:25:00,67.76,67.81,67.74,67.78,9300.0,61.1204,61.1655,61.1023,61.1384,9300.0
2014-06-12 11:30:00,67.77,67.78,67.69,67.73,17100.0,61.1294,61.1384,61.0572,61.0933,17100.0
2014-06-12 11:35:00,67.71,67.75,67.68,67.71,25200.0,61.0753,61.1114,61.0482,61.0753,25200.0
2014-06-12 11:40:00,67.72,67.72,67.65,67.66,12600.0,61.0843,61.0843,61.0212,61.0302,12600.0
2014-06-12 11:45:00,67.68,67.72,67.66,67.72,6000.0,61.0482,61.0843,61.0302,61.0843,6000.0
2014-06-12 11:50:00,67.72,67.73,67.63,67.69,9900.0,61.0843,61.0933,61.0031,61.0572,9900.0
2014-06-12 11:55:00,67.68,67.68,67.63,67.66,8100.0,61.0482,61.0482,61.0031,61.0302,8100.0
2014-06-12 12:00:00,67.63,67.7,67.63,67.64,6000.0,61.0031,61.0663,61.0031,61.0121,6000.0
2014-06-12 12:05:00,67.65,67.75,67.65,67.74,18000.0,61.0212,61.1114,61.0212,61.1023,18000.0
2014-06-12 12:10:00,67.75,67.75,67.73,67.75,5700.0,61.1114,61.1114,61.0933,61.1114,5700.0
2014-06-12 12:15:00,67.75,67.75,67.7,67.71,12300.0,61.1114,61.1114,61.0663,61.0753,12300.0
2014-06-12 12:20:00,67.73,67.75,67.72,67.72,7800.0,61.0933,61.1114,61.0843,61.0843,7800.0
2014-06-12 12:25:00,67.71,67.75,67.71,67.71,6000.0,61.0753,61.1114,61.0753,61.0753,6000.0
2014-06-12 12:30:00,67.73,67.74,67.7,67.7,5100.0,61.0933,61.1023,61.0663,61.0663,5100.0
2014-06-12 12:35:00,67.72,67.74,67.72,67.74,3000.0,61.0843,61.1023,61.0843,61.1023,3000.0
2014-06-12 12:40:00,67.71,67.71,67.68,67.68,1500.0,61.0753,61.0753,61.0482,61.0482,1500.0
2014-06-12 12:45:00,67.68,67.71,67.65,67.71,4500.0,61.0482,61.0753,61.0212,61.0753,4500.0
2014-06-12 12:50:00,67.72,67.72,67.64,67.65,36300.0,61.0843,61.0843,61.0121,61.0212,36300.0
2014-06-12 12:55:00,67.64,67.68,67.64,67.68,4200.0,61.0121,61.0482,61.0121,61.0482,4200.0
2014-06-12 13:00:00,67.68,67.68,67.58,67.63,49200.0,61.0482,61.0482,60.958,61.0031,49200.0
2014-06-12 13:05:00,67.63,67.64,67.59,67.59,9300.0,61.0031,61.0121,60.967,60.967,9300.0
2014-06-12 13:10:00,67.59,67.63,67.54,67.54,2400.0,60.967,61.0031,60.9219,60.9219,2400.0
2014-06-12 13:15:00,67.55,67.58,67.51,67.54,8400.0,60.931,60.958,60.8949,60.9219,8400.0
2014-06-12 13:20:00,67.51,67.56,67.51,67.51,3600.0,60.8949,60.94,60.8949,60.8949,3600.0
2014-06-12 13:25:00,67.51,67.52,67.49,67.49,3600.0,60.8949,60.9039,60.8768,60.8768,3600.0
2014-06-12 13:30:00,67.48,67.5,67.44,67.44,6900.0,60.8678,60.8859,60.8317,60.8317,6900.0
2014-06-12 13:35:00,67.44,67.46,67.41,67.45,6300.0,60.8317,60.8498,60.8047,60.8408,6300.0
2014-06-12 13:40:00,67.45,67.5,67.39,67.44,40200.0,60.8408,60.8859,60.7866,60.8317,40200.0
2014-06-12 13:45:00,67.45,67.45,67.4,67.42,11100.0,60.8408,60.8408,60.7956,60.8137,11100.0
2014-06-12 13:50:00,67.43,67.43,67.36,67.4,17700.0,60.8227,60.8227,60.7596,60.7956,17700.0
2014-06-12 13:55:00,67.4,67.4,67.34,67.34,3600.0,60.7956,60.7956,60.7415,60.7415,3600.0
2014-06-12 14:00:00,67.37,67.41,67.35,67.38,6000.0,60.7686,60.8047,60.7505,60.7776,6000.0
2014-06-12 14:05:00,67.4,67.42,67.38,67.41,3900.0,60.7956,60.8137,60.7776,60.8047,3900.0
2014-06-12 14:10:00,67.4,67.41,67.37,67.39,8100.0,60.7956,60.8047,60.7686,60.7866,8100.0
2014-06-12 14:15:00,67.39,67.4,67.37,67.4,6000.0,60.7866,60.7956,60.7686,60.7956,6000.0
2014-06-12 14:20:00,67.4,67.41,67.37,67.37,11100.0,60.7956,60.8047,60.7686,60.7686,11100.0
2014-06-12 14:25:00,67.38,67.4,67.34,67.36,21900.0,60.7776,60.7956,60.7415,60.7596,21900.0
2014-06-12 14:30:00,67.36,67.36,67.3,67.36,11400.0,60.7596,60.7596,60.7054,60.7596,11400.0
2014-06-12 14:35:00,67.37,67.37,67.29,67.32,6900.0,60.7686,60.7686,60.6964,60.7235,6900.0
2014-06-12 14:40:00,67.34,67.37,67.32,67.32,6900.0,60.7415,60.7686,60.7235,60.7235,6900.0
2014-06-12 14:45:00,67.35,67.4,67.33,67.4,5400.0,60.7505,60.7956,60.7325,60.7956,5400.0
2014-06-12 14:50:00,67.4,67.4,67.35,67.37,9900.0,60.7956,60.7956,60.7505,60.7686,9900.0
2014-06-12 14:55:00,67.37,67.4,67.35,67.37,8100.0,60.7686,60.7956,60.7505,60.7686,8100.0
2014-06-12 15:00:00,67.35,67.38,67.35,67.36,22200.0,60.7505,60.7776,60.7505,60.7596,22200.0
2014-06-12 15:05:00,67.34,67.36,67.28,67.29,7200.0,60.7415,60.7596,60.6874,60.6964,7200.0
2014-06-12 15:10:00,67.29,67.29,67.22,67.27,12600.0,60.6964,60.6964,60.6333,60.6784,12600.0
2014-06-12 15:15:00,67.28,67.35,67.28,67.35,6600.0,60.6874,60.7505,60.6874,60.7505,6600.0
2014-06-12 15:20:00,67.35,67.39,67.35,67.37,9900.0,60.7505,60.7866,60.7505,60.7686,9900.0
2014-06-12 15:25:00,67.36,67.36,67.28,67.31,15300.0,60.7596,60.7596,60.6874,60.7145,15300.0
2014-06-12 15:30:00,67.3,67.32,67.29,67.32,15300.0,60.7054,60.7235,60.6964,60.7235,15300.0
2014-06-12 15:35:00,67.32,67.33,67.29,67.3,27600.0,60.7235,60.7325,60.6964,60.7054,27600.0
2014-06-12 15:40:00,67.3,67.34,67.28,67.32,27300.0,60.7054,60.7415,60.6874,60.7235,27300.0
2014-06-12 15:45:00,67.35,67.41,67.34,67.39,18000.0,60.7505,60.8047,60.7415,60.7866,18000.0
2014-06-12 15:50:00,67.39,67.44,67.38,67.44,23100.0,60.7866,60.8317,60.7776,60.8317,23100.0
2014-06-12 15:55:00,67.43,67.44,67.39,67.4,40200.0,60.8227,60.8317,60.7866,60.7956,40200.0
2014-06-13 09:30:00,67.61,67.76,67.35,67.36,7800.0,60.9851,61.1204,60.7505,60.7596,7800.0
2014-06-13 09:35:00,67.46,67.46,67.26,67.26,1500.0,60.8498,60.8498,60.6694,60.6694,1500.0
2014-06-13 09:40:00,67.3,67.35,67.22,67.33,2700.0,60.7054,60.7505,60.6333,60.7325,2700.0
2014-06-13 09:45:00,67.31,67.5,67.31,67.42,9000.0,60.7145,60.8859,60.7145,60.8137,9000.0
2014-06-13 09:50:00,67.42,67.49,67.36,67.36,3300.0,60.8137,60.8768,60.7596,60.7596,3300.0
2014-06-13 09:55:00,67.36,67.45,67.27,67.44,4500.0,60.7596,60.8408,60.6784,60.8317,4500.0
2014-06-13 10:00:00,67.4,67.4,67.29,67.32,5100.0,60.7956,60.7956,60.6964,60.7235,5100.0
2014-06-13 10:05:00,67.29,67.29,67.23,67.28,4500.0,60.6964,60.6964,60.6423,60.6874,4500.0
2014-06-13 10:10:00,67.31,67.43,67.24,67.36,7500.0,60.7145,60.8227,60.6513,60.7596,7500.0
2014-06-13 10:15:00,67.36,67.45,67.32,67.45,3600.0,60.7596,60.8408,60.7235,60.8408,3600.0
2014-06-13 10:20:00,67.5,67.67,67.46,67.65,28200.0,60.8859,61.0392,60.8498,61.0212,28200.0
2014-06-13 10:25:00,67.65,67.65,67.55,67.56,4200.0,61.0212,61.0212,60.931,60.94,4200.0
2014-06-13 10:30:00,67.53,67.65,67.53,67.65,4800.0,60.9129,61.0212,60.9129,61.0212,4800.0
2014-06-13 10:35:00,67.69,67.69,67.62,67.62,4500.0,61.0572,61.0572,60.9941,60.9941,4500.0
2014-06-13 10:40:00,67.66,67.67,67.65,67.67,2400.0,61.0302,61.0392,61.0212,61.0392,2400.0
2014-06-13 10:45:00,67.64,67.65,67.54,67.55,9900.0,61.0121,61.0212,60.9219,60.931,9900.0
2014-06-13 10:50:00,67.59,67.65,67.59,67.64,3900.0,60.967,61.0212,60.967,61.0121,3900.0
2014-06-13 10:55:00,67.64,67.64,67.6,67.64,4500.0,61.0121,61.0121,60.9761,61.0121,4500.0
2014-06-13 11:00:00,67.65,67.69,67.65,67.69,2700.0,61.0212,61.0572,61.0212,61.0572,2700.0
2014-06-13 11:05:00,67.72,67.72,67.69,67.69,3000.0,61.0843,61.0843,61.0572,61.0572,3000.0
2014-06-13 11:10:00,67.68,67.69,67.63,67.64,2700.0,61.0482,61.0572,61.0031,61.0121,2700.0
2014-06-13 11:15:00,67.64,67.65,67.64,67.65,2100.0,61.0121,61.0212,61.0121,61.0212,2100.0
2014-06-13 11:20:00,67.66,67.66,67.58,67.61,3000.0,61.0302,61.0302,60.958,60.9851,3000.0
2014-06-13 11:25:00,67.59,67.69,67.58,67.66,7200.0,60.967,61.0572,60.958,61.0302,7200.0
2014-06-13 11:30:00,67.64,67.64,67.57,67.57,3900.0,61.0121,61.0121,60.949,60.949,3900.0
2014-06-13 11:35:00,67.56,67.63,67.56,67.62,19200.0,60.94,61.0031,60.94,60.9941,19200.0
2014-06-13 11:40:00,67.62,67.67,67.62,67.64,8100.0,60.9941,61.0392,60.9941,61.0121,8100.0
2014-06-13 11:45:00,67.63,67.66,67.62,67.64,9000.0,61.0031,61.0302,60.9941,61.0121,9000.0
2014-06-13 11:50:00,67.64,67.67,67.63,67.65,6900.0,61.0121,61.0392,61.0031,61.0212,6900.0
2014-06-13 11:55:00,67.61,67.62,67.61,67.62,1500.0,60.9851,60.9941,60.9851,60.9941,1500.0
2014-06-13 12:00:00,67.61,67.62,67.61,67.62,1800.0,60.9851,60.9941,60.9851,60.9941,1800.0
2014-06-13 12:05:00,67.63,67.65,67.63,67.65,3900.0,61.0031,61.0212,61.0031,61.0212,3900.0
2014-06-13 12:10:00,67.66,67.67,67.65,67.65,6300.0,61.0302,61.0392,61.0212,61.0212,6300.0
2014-06-13 12:15:00,67.67,67.72,67.66,67.71,4200.0,61.0392,61.0843,61.0302,61.0753,4200.0
2014-06-13 12:20:00,67.68,67.73,67.68,67.73,1500.0,61.0482,61.0933,61.0482,61.0933,1500.0
2014-06-13 12:25:00,67.68,67.68,67.67,67.67,1200.0,61.0482,61.0482,61.0392,61.0392,1200.0
2014-06-13 12:30:00,67.65,67.65,67.6,67.6,4200.0,61.0212,61.0212,60.9761,60.9761,4200.0
2014-06-13 12:35:00,67.6,67.63,67.59,67.63,2400.0,60.9761,61.0031,60.967,61.0031,2400.0
2014-06-13 12:40:00,67.59,67.62,67.57,67.57,16200.0,60.967,60.9941,60.949,60.949,16200.0
2014-06-13 12:45:00,67.59,67.67,67.59,67.64,14700.0,60.967,61.0392,60.967,61.0121,14700.0
2014-06-13 12:50:00,67.62,67.64,67.62,67.62,900.0,60.9941,61.0121,60.9941,60.9941,900.0
2014-06-13 12:55:00,67.63,67.63,67.63,67.63,1200.0,61.0031,61.0031,61.0031,61.0031,1200.0
2014-06-13 13:00:00,67.63,67.72,67.63,67.7,12900.0,61.0031,61.0843,61.0031,61.0663,12900.0
2014-06-13 13:05:00,67.71,67.71,67.64,67.64,7500.0,61.0753,61.0753,61.0121,61.0121,7500.0
2014-06-13 13:10:00,67.66,67.69,67.62,67.62,4200.0,61.0302,61.0572,60.9941,60.9941,4200.0
2014-06-13 13:15:00,67.62,67.64,67.6,67.64,3000.0,60.9941,61.0121,60.9761,61.0121,3000.0
2014-06-13 13:20:00,67.65,67.65,67.6,67.6,2400.0,61.0212,61.0212,60.9761,60.9761,2400.0
2014-06-13 13:25:00,67.59,67.63,67.56,67.63,3600.0,60.967,61.0031,60.94,61.0031,3600.0
2014-06-13 13:30:00,67.63,67.67,67.59,67.59,20100.0,61.0031,61.0392,60.967,60.967,20100.0
2014-06-13 13:35:00,67.59,67.62,67.56,67.61,18900.0,60.967,60.9941,60.94,60.9851,18900.0
2014-06-13 13:40:00,67.63,67.65,67.6,67.6,5400.0,61.0031,61.0212,60.9761,60.9761,5400.0
2014-06-13 13:45:00,67.6,67.69,67.6,67.69,6000.0,60.9761,61.0572,60.9761,61.0572,6000.0
2014-06-13 13:50:00,67.7,67.73,67.68,67.73,8100.0,61.0663,61.0933,61.0482,61.0933,8100.0
2014-06-13 13:55:00,67.73,67.73,67.7,67.71,1500.0,61.0933,61.0933,61.0663,61.0753,1500.0
2014-06-13 14:00:00,67.69,67.69,67.69,67.69,1500.0,61.0572,61.0572,61.0572,61.0572,1500.0
2014-06-13 14:05:00,67.69,67.69,67.63,67.63,2100.0,61.0572,61.0572,61.0031,61.0031,2100.0
2014-06-13 14:10:00,67.64,67.65,67.61,67.65,3000.0,61.0121,61.0212,60.9851,61.0212,3000.0
2014-06-13 14:15:00,67.65,67.68,67.65,67.68,3000.0,61.0212,61.0482,61.0212,61.0482,3000.0
2014-06-13 14:20:00,67.67,67.67,67.64,67.65,1800.0,61.0392,61.0392,61.0121,61.0212,1800.0
2014-06-13 14:25:00,67.65,67.65,67.63,67.63,4500.0,61.0212,61.0212,61.0031,61.0031,4500.0
2014-06-13 14:30:00,67.6,67.63,67.6,67.61,4800.0,60.9761,61.0031,60.9761,60.9851,4800.0
2014-06-13 14:35:00,67.59,67.59,67.58,67.58,900.0,60.967,60.967,60.958,60.958,900.0
2014-06-13 14:40:00,67.58,67.58,67.58,67.58,2400.0,60.958,60.958,60.958,60.958,2400.0
2014-06-13 14:45:00,67.58,67.58,67.58,67.58,900.0,60.958,60.958,60.958,60.958,900.0
2014-06-13 14:50:00,67.57,67.57,67.54,67.57,1200.0,60.949,60.949,60.9219,60.949,1200.0
2014-06-13 14:55:00,67.54,67.55,67.5,67.54,6600.0,60.9219,60.931,60.8859,60.9219,6600.0
2014-06-13 15:00:00,67.54,67.56,67.51,67.51,6600.0,60.9219,60.94,60.8949,60.8949,6600.0
2014-06-13 15:05:00,67.55,67.56,67.52,67.56,4800.0,60.931,60.94,60.9039,60.94,4800.0
2014-06-13 15:10:00,67.57,67.58,67.56,67.56,4800.0,60.949,60.958,60.94,60.94,4800.0
2014-06-13 15:15:00,67.54,67.54,67.5,67.53,6000.0,60.9219,60.9219,60.8859,60.9129,6000.0
2014-06-13 15:20:00,67.5,67.5,67.45,67.45,5400.0,60.8859,60.8859,60.8408,60.8408,5400.0
2014-06-13 15:25:00,67.45,67.49,67.44,67.45,6300.0,60.8408,60.8768,60.8317,60.8408,6300.0
2014-06-13 15:30:00,67.43,67.43,67.37,67.39,4800.0,60.8227,60.8227,60.7686,60.7866,4800.0
2014-06-13 15:35:00,67.41,67.5,67.4,67.49,8100.0,60.8047,60.8859,60.7956,60.8768,8100.0
2014-06-13 15:40:00,67.49,67.49,67.43,67.43,6600.0,60.8768,60.8768,60.8227,60.8227,6600.0
2014-06-13 15:45:00,67.42,67.47,67.4,67.47,8700.0,60.8137,60.8588,60.7956,60.8588,8700.0
2014-06-13 15:50:00,67.47,67.52,67.47,67.47,21600.0,60.8588,60.9039,60.8588,60.8588,21600.0
2014-06-13 15:55:00,67.48,67.55,67.47,67.55,40500.0,60.8678,60.931,60.8588,60.931,40500.0
2014-06-16 09:30:00,67.55,67.76,67.54,67.68,19200.0,60.931,61.1204,60.9219,61.0482,19200.0
2014-06-16 09:35:00,67.75,67.85,67.75,67.85,3900.0,61.1114,61.2016,61.1114,61.2016,3900.0
2014-06-16 09:40:00,67.91,68.01,67.91,67.92,7200.0,61.2557,61.3459,61.2557,61.2647,7200.0
2014-06-16 09:45:00,67.96,67.99,67.85,67.85,6000.0,61.3008,61.3278,61.2016,61.2016,6000.0
2014-06-16 09:50:00,67.8,67.8,67.67,67.68,6000.0,61.1565,61.1565,61.0392,61.0482,6000.0
2014-06-16 09:55:00,67.66,67.66,67.53,67.53,4200.0,61.0302,61.0302,60.9129,60.9129,4200.0
2014-06-16 10:00:00,67.52,67.7,67.52,67.7,6900.0,60.9039,61.0663,60.9039,61.0663,6900.0
2014-06-16 10:05:00,67.72,67.74,67.67,67.67,5700.0,61.0843,61.1023,61.0392,61.0392,5700.0
2014-06-16 10:10:00,67.76,67.77,67.71,67.71,6300.0,61.1204,61.1294,61.0753,61.0753,6300.0
2014-06-16 10:15:00,67.68,67.68,67.68,67.68,3000.0,61.0482,61.0482,61.0482,61.0482,3000.0
2014-06-16 10:20:00,67.65,67.66,67.65,67.65,1500.0,61.0212,61.0302,61.0212,61.0212,1500.0
2014-06-16 10:25:00,67.68,67.71,67.65,67.65,5700.0,61.0482,61.0753,61.0212,61.0212,5700.0
2014-06-16 10:30:00,67.69,67.73,67.66,67.66,5400.0,61.0572,61.0933,61.0302,61.0302,5400.0
2014-06-16 10:35:00,67.66,67.66,67.64,67.66,1800.0,61.0302,61.0302,61.0121,61.0302,1800.0
2014-06-16 10:40:00,67.64,67.65,67.6,67.61,5100.0,61.0121,61.0212,60.9761,60.9851,5100.0
2014-06-16 10:45:00,67.66,67.67,67.63,67.64,3000.0,61.0302,61.0392,61.0031,61.0121,3000.0
2014-06-16 10:50:00,67.64,67.69,67.63,67.69,6600.0,61.0121,61.0572,61.0031,61.0572,6600.0
2014-06-16 10:55:00,67.64,67.68,67.61,67.63,4800.0,61.0121,61.0482,60.9851,61.0031,4800.0
2014-06-16 11:00:00,67.62,67.62,67.6,67.61,5700.0,60.9941,60.9941,60.9761,60.9851,5700.0
2014-06-16 11:05:00,67.56,67.56,67.44,67.47,3000.0,60.94,60.94,60.8317,60.8588,3000.0
2014-06-16 11:10:00,67.45,67.45,67.42,67.42,4200.0,60.8408,60.8408,60.8137,60.8137,4200.0
2014-06-16 11:15:00,67.42,67.42,67.37,67.37,3000.0,60.8137,60.8137,60.7686,60.7686,3000.0
2014-06-16 11:20:00,67.39,67.42,67.33,67.37,8700.0,60.7866,60.8137,60.7325,60.7686,8700.0
2014-06-16 11:25:00,67.39,67.39,67.36,67.36,2100.0,60.7866,60.7866,60.7596,60.7596,2100.0
2014-06-16 11:30:00,67.34,67.35,67.22,67.23,8700.0,60.7415,60.7505,60.6333,60.6423,8700.0
2014-06-16 11:35:00,67.21,67.25,67.19,67.19,6300.0,60.6243,60.6603,60.6062,60.6062,6300.0
2014-06-16 11:40:00,67.26,67.29,67.25,67.28,5100.0,60.6694,60.6964,60.6603,60.6874,5100.0
2014-06-16 11:45:00,67.26,67.28,67.25,67.25,3000.0,60.6694,60.6874,60.6603,60.6603,3000.0
2014-06-16 11:50:00,67.23,67.26,67.17,67.21,10500.0,60.6423,60.6694,60.5882,60.6243,10500.0
2014-06-16 11:55:00,67.18,67.21,67.18,67.21,14700.0,60.5972,60.6243,60.5972,60.6243,14700.0
2014-06-16 12:00:00,67.21,67.22,67.18,67.21,13500.0,60.6243,60.6333,60.5972,60.6243,13500.0
2014-06-16 12:05:00,67.22,67.22,67.19,67.22,8100.0,60.6333,60.6333,60.6062,60.6333,8100.0
2014-06-16 12:10:00,67.22,67.22,67.19,67.22,26700.0,60.6333,60.6333,60.6062,60.6333,26700.0
2014-06-16 12:15:00,67.2,67.22,67.2,67.21,5400.0,60.6152,60.6333,60.6152,60.6243,5400.0
2014-06-16 12:20:00,67.21,67.22,67.2,67.22,15600.0,60.6243,60.6333,60.6152,60.6333,15600.0
2014-06-16 12:25:00,67.22,67.22,67.2,67.2,12600.0,60.6333,60.6333,60.6152,60.6152,12600.0
2014-06-16 12:30:00,67.21,67.22,67.19,67.2,9000.0,60.6243,60.6333,60.6062,60.6152,9000.0
2014-06-16 12:35:00,67.21,67.24,67.2,67.23,35700.0,60.6243,60.6513,60.6152,60.6423,35700.0
2014-06-16 12:40:00,67.25,67.3,67.25,67.3,4500.0,60.6603,60.7054,60.6603,60.7054,4500.0
2014-06-16 12:45:00,67.31,67.34,67.28,67.34,6600.0,60.7145,60.7415,60.6874,60.7415,6600.0
2014-06-16 12:50:00,67.36,67.45,67.35,67.45,7800.0,60.7596,60.8408,60.7505,60.8408,7800.0
2014-06-16 12:55:00,67.45,67.45,67.44,67.45,3300.0,60.8408,60.8408,60.8317,60.8408,3300.0
2014-06-16 13:00:00,67.45,67.54,67.42,67.54,10500.0,60.8408,60.9219,60.8137,60.9219,10500.0
2014-06-16 13:05:00,67.52,67.6,67.51,67.57,8700.0,60.9039,60.9761,60.8949,60.949,8700.0
2014-06-16 13:10:00,67.59,67.59,67.56,67.58,6600.0,60.967,60.967,60.94,60.958,6600.0
2014-06-16 13:15:00,67.58,67.6,67.56,67.59,6000.0,60.958,60.9761,60.94,60.967,6000.0
2014-06-16 13:20:00,67.56,67.57,67.54,67.57,6300.0,60.94,60.949,60.9219,60.949,6300.0
2014-06-16 13:25:00,67.55,67.55,67.51,67.54,5700.0,60.931,60.931,60.8949,60.9219,5700.0
2014-06-16 13:30:00,67.51,67.57,67.51,67.57,6900.0,60.8949,60.949,60.8949,60.949,6900.0
2014-06-16 13:35:00,67.58,67.58,67.51,67.51,6300.0,60.958,60.958,60.8949,60.8949,6300.0
2014-06-16 13:40:00,67.5,67.51,67.48,67.5,28800.0,60.8859,60.8949,60.8678,60.8859,28800.0
2014-06-16 13:45:00,67.5,67.5,67.45,67.47,10800.0,60.8859,60.8859,60.8408,60.8588,10800.0
2014-06-16 13:50:00,67.47,67.47,67.38,67.38,7500.0,60.8588,60.8588,60.7776,60.7776,7500.0
2014-06-16 13:55:00,67.4,67.41,67.35,67.38,5100.0,60.7956,60.8047,60.7505,60.7776,5100.0
2014-06-16 14:00:00,67.38,67.38,67.38,67.38,2400.0,60.7776,60.7776,60.7776,60.7776,2400.0
2014-06-16 14:05:00,67.38,67.4,67.35,67.37,4500.0,60.7776,60.7956,60.7505,60.7686,4500.0
2014-06-16 14:10:00,67.37,67.37,67.35,67.36,4200.0,60.7686,60.7686,60.7505,60.7596,4200.0
2014-06-16 14:15:00,67.36,67.36,67.29,67.29,3300.0,60.7596,60.7596,60.6964,60.6964,3300.0
2014-06-16 14:20:00,67.29,67.38,67.29,67.33,7200.0,60.6964,60.7776,60.6964,60.7325,7200.0
2014-06-16 14:25:00,67.33,67.36,67.32,67.33,5400.0,60.7325,60.7596,60.7235,60.7325,5400.0
2014-06-16 14:30:00,67.31,67.36,67.31,67.31,7200.0,60.7145,60.7596,60.7145,60.7145,7200.0
2014-06-16 14:35:00,67.31,67.36,67.3,67.35,3900.0,60.7145,60.7596,60.7054,60.7505,3900.0
2014-06-16 14:40:00,67.33,67.36,67.33,67.36,2700.0,60.7325,60.7596,60.7325,60.7596,2700.0
2014-06-16 14:45:00,67.39,67.39,67.34,67.34,2100.0,60.7866,60.7866,60.7415,60.7415,2100.0
2014-06-16 14:50:00,67.37,67.38,67.32,67.37,37800.0,60.7686,60.7776,60.7235,60.7686,37800.0
2014-06-16 14:55:00,67.38,67.38,67.3,67.34,7500.0,60.7776,60.7776,60.7054,60.7415,7500.0
2014-06-16 15:00:00,67.32,67.33,67.27,67.32,4800.0,60.7235,60.7325,60.6784,60.7235,4800.0
2014-06-16 15:05:00,67.34,67.39,67.34,67.36,23400.0,60.7415,60.7866,60.7415,60.7596,23400.0
2014-06-16 15:10:00,67.37,67.4,67.37,67.37,6900.0,60.7686,60.7956,60.7686,60.7686,6900.0
2014-06-16 15:15:00,67.36,67.37,67.31,67.37,3900.0,60.7596,60.7686,60.7145,60.7686,3900.0
2014-06-16 15:20:00,67.39,67.42,67.36,67.36,5100.0,60.7866,60.8137,60.7596,60.7596,5100.0
2014-06-16 15:25:00,67.37,67.42,67.37,67.4,4500.0,60.7686,60.8137,60.7686,60.7956,4500.0
2014-06-16 15:30:00,67.39,67.39,67.37,67.39,6900.0,60.7866,60.7866,60.7686,60.7866,6900.0
2014-06-16 15:35:00,67.39,67.42,67.37,67.41,15300.0,60.7866,60.8137,60.7686,60.8047,15300.0
2014-06-16 15:40:00,67.41,67.42,67.4,67.41,17100.0,60.8047,60.8137,60.7956,60.8047,17100.0
2014-06-16 15:45:00,67.41,67.41,67.38,67.39,23100.0,60.8047,60.8047,60.7776,60.7866,23100.0
2014-06-16 15:50:00,67.39,67.44,67.39,67.43,24300.0,60.7866,60.8317,60.7866,60.8227,24300.0
2014-06-16 15:55:00,67.44,67.47,67.4,67.44,39300.0,60.8317,60.8588,60.7956,60.8317,39300.0
2014-06-17 09:30:00,67.24,67.24,67.17,67.17,10200.0,60.6513,60.6513,60.5882,60.5882,10200.0
2014-06-17 09:35:00,67.17,67.26,67.17,67.2,5400.0,60.5882,60.6694,60.5882,60.6152,5400.0
2014-06-17 09:40:00,67.3,67.3,67.24,67.28,1500.0,60.7054,60.7054,60.6513,60.6874,1500.0
2014-06-17 09:45:00,67.35,67.53,67.35,67.46,48000.0,60.7505,60.9129,60.7505,60.8498,48000.0
2014-06-17 09:50:00,67.57,67.58,67.57,67.58,2400.0,60.949,60.958,60.949,60.958,2400.0
2014-06-17 09:55:00,67.64,67.67,67.64,67.64,3000.0,61.0121,61.0392,61.0121,61.0121,3000.0
2014-06-17 10:00:00,67.68,67.72,67.66,67.72,2400.0,61.0482,61.0843,61.0302,61.0843,2400.0
2014-06-17 10:05:00,67.73,67.79,67.73,67.77,1200.0,61.0933,61.1474,61.0933,61.1294,1200.0
2014-06-17 10:10:00,67.84,67.84,67.74,67.74,5100.0,61.1925,61.1925,61.1023,61.1023,5100.0
2014-06-17 10:15:00,67.73,67.73,67.66,67.66,2700.0,61.0933,61.0933,61.0302,61.0302,2700.0
2014-06-17 10:20:00,67.66,67.69,67.6,67.6,29400.0,61.0302,61.0572,60.9761,60.9761,29400.0
2014-06-17 10:25:00,67.61,67.61,67.61,67.61,300.0,60.9851,60.9851,60.9851,60.9851,300.0
2014-06-17 10:30:00,67.58,67.58,67.5,67.55,2700.0,60.958,60.958,60.8859,60.931,2700.0
2014-06-17 10:35:00,67.54,67.57,67.49,67.57,6600.0,60.9219,60.949,60.8768,60.949,6600.0
2014-06-17 10:40:00,67.56,67.56,67.52,67.56,6000.0,60.94,60.94,60.9039,60.94,6000.0
2014-06-17 10:45:00,67.5,67.55,67.44,67.45,18600.0,60.8859,60.931,60.8317,60.8408,18600.0
2014-06-17 10:50:00,67.42,67.47,67.38,67.47,14100.0,60.8137,60.8588,60.7776,60.8588,14100.0
2014-06-17 10:55:00,67.47,67.5,67.46,67.49,9600.0,60.8588,60.8859,60.8498,60.8768,9600.0
2014-06-17 11:00:00,67.56,67.57,67.54,67.56,3300.0,60.94,60.949,60.9219,60.94,3300.0
2014-06-17 11:05:00,67.51,67.51,67.44,67.44,8100.0,60.8949,60.8949,60.8317,60.8317,8100.0
2014-06-17 11:10:00,67.4,67.49,67.4,67.48,4800.0,60.7956,60.8768,60.7956,60.8678,4800.0
2014-06-17 11:15:00,67.48,67.56,67.48,67.56,4200.0,60.8678,60.94,60.8678,60.94,4200.0
2014-06-17 11:20:00,67.54,67.58,67.53,67.57,9900.0,60.9219,60.958,60.9129,60.949,9900.0
2014-06-17 11:25:00,67.57,67.57,67.53,67.55,2400.0,60.949,60.949,60.9129,60.931,2400.0
2014-06-17 11:30:00,67.57,67.63,67.57,67.63,2100.0,60.949,61.0031,60.949,61.0031,2100.0
2014-06-17 11:35:00,67.66,67.66,67.63,67.63,1500.0,61.0302,61.0302,61.0031,61.0031,1500.0
2014-06-17 11:40:00,67.68,67.69,67.64,67.64,4800.0,61.0482,61.0572,61.0121,61.0121,4800.0
2014-06-17 11:45:00,67.66,67.71,67.66,67.71,2400.0,61.0302,61.0753,61.0302,61.0753,2400.0
2014-06-17 11:50:00,67.71,67.72,67.69,67.72,12300.0,61.0753,61.0843,61.0572,61.0843,12300.0
2014-06-17 11:55:00,67.72,67.75,67.69,67.71,5700.0,61.0843,61.1114,61.0572,61.0753,5700.0
2014-06-17 12:00:00,67.71,67.73,67.7,67.72,2400.0,61.0753,61.0933,61.0663,61.0843,2400.0
2014-06-17 12:05:00,67.72,67.74,67.72,67.74,3600.0,61.0843,61.1023,61.0843,61.1023,3600.0
2014-06-17 12:10:00,67.74,67.75,67.74,67.75,3300.0,61.1023,61.1114,61.1023,61.1114,3300.0
2014-06-17 12:15:00,67.75,67.75,67.73,67.73,3000.0,61.1114,61.1114,61.0933,61.0933,3000.0
2014-06-17 12:20:00,67.7,67.72,67.7,67.72,1800.0,61.0663,61.0843,61.0663,61.0843,1800.0
2014-06-17 12:25:00,67.73,67.73,67.65,67.65,8100.0,61.0933,61.0933,61.0212,61.0212,8100.0
2014-06-17 12:30:00,67.65,67.69,67.65,67.69,2100.0,61.0212,61.0572,61.0212,61.0572,2100.0
2014-06-17 12:35:00,67.65,67.69,67.65,67.69,3300.0,61.0212,61.0572,61.0212,61.0572,3300.0
2014-06-17 12:40:00,67.7,67.75,67.7,67.71,7500.0,61.0663,61.1114,61.0663,61.0753,7500.0
2014-06-17 12:45:00,67.75,67.76,67.75,67.76,11400.0,61.1114,61.1204,61.1114,61.1204,11400.0
2014-06-17 12:50:00,67.76,67.81,67.76,67.81,5400.0,61.1204,61.1655,61.1204,61.1655,5400.0
2014-06-17 12:55:00,67.83,67.87,67.83,67.86,18900.0,61.1835,61.2196,61.1835,61.2106,18900.0
2014-06-17 13:00:00,67.88,67.9,67.81,67.81,13500.0,61.2286,61.2467,61.1655,61.1655,13500.0
2014-06-17 13:05:00,67.81,67.88,67.79,67.88,6600.0,61.1655,61.2286,61.1474,61.2286,6600.0
2014-06-17 13:10:00,67.86,67.9,67.86,67.87,6300.0,61.2106,61.2467,61.2106,61.2196,6300.0
2014-06-17 13:15:00,67.89,67.93,67.89,67.91,6600.0,61.2376,61.2737,61.2376,61.2557,6600.0
2014-06-17 13:20:00,67.9,67.9,67.84,67.85,3300.0,61.2467,61.2467,61.1925,61.2016,3300.0
2014-06-17 13:25:00,67.84,67.85,67.82,67.82,4200.0,61.1925,61.2016,61.1745,61.1745,4200.0
2014-06-17 13:30:00,67.81,67.88,67.81,67.87,3600.0,61.1655,61.2286,61.1655,61.2196,3600.0
2014-06-17 13:35:00,67.85,67.85,67.83,67.84,3900.0,61.2016,61.2016,61.1835,61.1925,3900.0
2014-06-17 13:40:00,67.87,67.87,67.84,67.87,3000.0,61.2196,61.2196,61.1925,61.2196,3000.0
2014-06-17 13:45:00,67.87,67.89,67.79,67.8,12900.0,61.2196,61.2376,61.1474,61.1565,12900.0
2014-06-17 13:50:00,67.8,67.83,67.79,67.79,5400.0,61.1565,61.1835,61.1474,61.1474,5400.0
2014-06-17 13:55:00,67.81,67.83,67.79,67.83,5400.0,61.1655,61.1835,61.1474,61.1835,5400.0
2014-06-17 14:00:00,67.83,67.83,67.73,67.75,9000.0,61.1835,61.1835,61.0933,61.1114,9000.0
2014-06-17 14:05:00,67.75,67.77,67.74,67.74,3000.0,61.1114,61.1294,61.1023,61.1023,3000.0
2014-06-17 14:10:00,67.74,67.75,67.74,67.75,600.0,61.1023,61.1114,61.1023,61.1114,600.0
2014-06-17 14:15:00,67.78,67.8,67.77,67.78,6300.0,61.1384,61.1565,61.1294,61.1384,6300.0
2014-06-17 14:20:00,67.8,67.86,67.8,67.86,9900.0,61.1565,61.2106,61.1565,61.2106,9900.0
2014-06-17 14:25:00,67.85,67.86,67.81,67.86,3900.0,61.2016,61.2106,61.1655,61.2106,3900.0
2014-06-17 14:30:00,67.81,67.83,67.74,67.76,7500.0,61.1655,61.1835,61.1023,61.1204,7500.0
2014-06-17 14:35:00,67.71,67.76,67.71,67.76,2100.0,61.0753,61.1204,61.0753,61.1204,2100.0
2014-06-17 14:40:00,67.73,67.74,67.67,67.71,5700.0,61.0933,61.1023,61.0392,61.0753,5700.0
2014-06-17 14:45:00,67.72,67.77,67.72,67.72,12000.0,61.0843,61.1294,61.0843,61.0843,12000.0
2014-06-17 14:50:00,67.73,67.77,67.73,67.77,3000.0,61.0933,61.1294,61.0933,61.1294,3000.0
2014-06-17 14:55:00,67.76,67.79,67.76,67.79,1500.0,61.1204,61.1474,61.1204,61.1474,1500.0
2014-06-17 15:00:00,67.8,67.8,67.74,67.74,3000.0,61.1565,61.1565,61.1023,61.1023,3000.0
2014-06-17 15:05:00,67.72,67.72,67.63,67.66,10200.0,61.0843,61.0843,61.0031,61.0302,10200.0
2014-06-17 15:10:00,67.65,67.65,67.63,67.65,6600.0,61.0212,61.0212,61.0031,61.0212,6600.0
2014-06-17 15:15:00,67.64,67.65,67.64,67.64,3600.0,61.0121,61.0212,61.0121,61.0121,3600.0
2014-06-17 15:20:00,67.62,67.63,67.62,67.62,2400.0,60.9941,61.0031,60.9941,60.9941,2400.0
2014-06-17 15:25:00,67.6,67.63,67.6,67.61,4500.0,60.9761,61.0031,60.9761,60.9851,4500.0
2014-06-17 15:30:00,67.63,67.63,67.58,67.62,12000.0,61.0031,61.0031,60.958,60.9941,12000.0
2014-06-17 15:35:00,67.62,67.62,67.56,67.58,15900.0,60.9941,60.9941,60.94,60.958,15900.0
2014-06-17 15:40:00,67.59,67.65,67.59,67.65,4500.0,60.967,61.0212,60.967,61.0212,4500.0
2014-06-17 15:45:00,67.66,67.66,67.59,67.63,12300.0,61.0302,61.0302,60.967,61.0031,12300.0
2014-06-17 15:50:00,67.62,67.62,67.53,67.55,9300.0,60.9941,60.9941,60.9129,60.931,9300.0
2014-06-17 15:55:00,67.53,67.6,67.53,67.59,22200.0,60.9129,60.9761,60.9129,60.967,22200.0
2014-06-18 09:30:00,67.61,67.83,67.61,67.62,9600.0,60.9851,61.1835,60.9851,60.9941,9600.0
2014-06-18 09:35:00,67.6,67.6,67.43,67.5,7500.0,60.9761,60.9761,60.8227,60.8859,7500.0
2014-06-18 09:40:00,67.47,67.76,67.47,67.76,5700.0,60.8588,61.1204,60.8588,61.1204,5700.0
2014-06-18 09:45:00,67.74,67.74,67.47,67.59,43200.0,61.1023,61.1023,60.8588,60.967,43200.0
2014-06-18 09:50:00,67.63,67.83,67.63,67.72,32400.0,61.0031,61.1835,61.0031,61.0843,32400.0
2014-06-18 09:55:00,67.76,67.85,67.6,67.6,22800.0,61.1204,61.2016,60.9761,60.9761,22800.0
2014-06-18 10:00:00,67.66,67.79,67.66,67.75,20700.0,61.0302,61.1474,61.0302,61.1114,20700.0
2014-06-18 10:05:00,67.75,67.75,67.64,67.64,4200.0,61.1114,61.1114,61.0121,61.0121,4200.0
2014-06-18 10:10:00,67.63,67.74,67.63,67.71,9900.0,61.0031,61.1023,61.0031,61.0753,9900.0
2014-06-18 10:15:00,67.69,67.74,67.67,67.67,5700.0,61.0572,61.1023,61.0392,61.0392,5700.0
2014-06-18 10:20:00,67.67,67.68,67.6,67.65,12600.0,61.0392,61.0482,60.9761,61.0212,12600.0
2014-06-18 10:25:00,67.65,67.67,67.63,67.63,9600.0,61.0212,61.0392,61.0031,61.0031,9600.0
2014-06-18 10:30:00,67.63,67.67,67.57,67.57,10800.0,61.0031,61.0392,60.949,60.949,10800.0
2014-06-18 10:35:00,67.57,67.61,67.54,67.61,31800.0,60.949,60.9851,60.9219,60.9851,31800.0
2014-06-18 10:40:00,67.61,67.62,67.56,67.59,6900.0,60.9851,60.9941,60.94,60.967,6900.0
2014-06-18 10:45:00,67.58,67.58,67.53,67.53,13200.0,60.958,60.958,60.9129,60.9129,13200.0
2014-06-18 10:50:00,67.55,67.56,67.47,67.48,19200.0,60.931,60.94,60.8588,60.8678,19200.0
2014-06-18 10:55:00,67.47,67.47,67.35,67.35,15000.0,60.8588,60.8588,60.7505,60.7505,15000.0
2014-06-18 11:00:00,67.31,67.33,67.27,67.29,6000.0,60.7145,60.7325,60.6784,60.6964,6000.0
2014-06-18 11:05:00,67.31,67.45,67.31,67.43,7800.0,60.7145,60.8408,60.7145,60.8227,7800.0
2014-06-18 11:10:00,67.41,67.44,67.38,67.44,7800.0,60.8047,60.8317,60.7776,60.8317,7800.0
2014-06-18 11:15:00,67.43,67.44,67.37,67.43,18300.0,60.8227,60.8317,60.7686,60.8227,18300.0
2014-06-18 11:20:00,67.39,67.42,67.37,67.41,6600.0,60.7866,60.8137,60.7686,60.8047,6600.0
2014-06-18 11:25:00,67.41,67.48,67.41,67.48,3600.0,60.8047,60.8678,60.8047,60.8678,3600.0
2014-06-18 11:30:00,67.51,67.51,67.44,67.47,9300.0,60.8949,60.8949,60.8317,60.8588,9300.0
2014-06-18 11:35:00,67.47,67.47,67.47,67.47,300.0,60.8588,60.8588,60.8588,60.8588,300.0
2014-06-18 11:40:00,67.5,67.5,67.4,67.43,29400.0,60.8859,60.8859,60.7956,60.8227,29400.0
2014-06-18 11:45:00,67.47,67.48,67.47,67.48,6300.0,60.8588,60.8678,60.8588,60.8678,6300.0
2014-06-18 11:50:00,67.46,67.46,67.43,67.45,4800.0,60.8498,60.8498,60.8227,60.8408,4800.0
2014-06-18 11:55:00,67.44,67.44,67.35,67.36,6900.0,60.8317,60.8317,60.7505,60.7596,6900.0
2014-06-18 12:00:00,67.36,67.38,67.36,67.38,3300.0,60.7596,60.7776,60.7596,60.7776,3300.0
2014-06-18 12:05:00,67.38,67.39,67.36,67.39,3600.0,60.7776,60.7866,60.7596,60.7866,3600.0
2014-06-18 12:10:00,67.39,67.39,67.33,67.33,3300.0,60.7866,60.7866,60.7325,60.7325,3300.0
2014-06-18 12:15:00,67.36,67.38,67.33,67.33,5100.0,60.7596,60.7776,60.7325,60.7325,5100.0
2014-06-18 12:20:00,67.33,67.35,67.26,67.31,12600.0,60.7325,60.7505,60.6694,60.7145,12600.0
2014-06-18 12:25:00,67.29,67.32,67.26,67.26,7200.0,60.6964,60.7235,60.6694,60.6694,7200.0
2014-06-18 12:30:00,67.27,67.29,67.26,67.26,3000.0,60.6784,60.6964,60.6694,60.6694,3000.0
2014-06-18 12:35:00,67.27,67.36,67.27,67.36,3600.0,60.6784,60.7596,60.6784,60.7596,3600.0
2014-06-18 12:40:00,67.36,67.36,67.32,67.32,2400.0,60.7596,60.7596,60.7235,60.7235,2400.0
2014-06-18 12:45:00,67.36,67.39,67.35,67.35,20700.0,60.7596,60.7866,60.7505,60.7505,20700.0
2014-06-18 12:50:00,67.36,67.36,67.31,67.32,2100.0,60.7596,60.7596,60.7145,60.7235,2100.0
2014-06-18 12:55:00,67.35,67.36,67.33,67.35,2100.0,60.7505,60.7596,60.7325,60.7505,2100.0
2014-06-18 13:00:00,67.35,67.36,67.34,67.36,3300.0,60.7505,60.7596,60.7415,60.7596,3300.0
2014-06-18 13:05:00,67.38,67.4,67.38,67.39,2100.0,60.7776,60.7956,60.7776,60.7866,2100.0
2014-06-18 13:10:00,67.39,67.4,67.37,67.37,4200.0,60.7866,60.7956,60.7686,60.7686,4200.0
2014-06-18 13:15:00,67.4,67.41,67.38,67.38,3600.0,60.7956,60.8047,60.7776,60.7776,3600.0
2014-06-18 13:20:00,67.41,67.42,67.39,67.42,5100.0,60.8047,60.8137,60.7866,60.8137,5100.0
2014-06-18 13:25:00,67.42,67.42,67.34,67.34,4800.0,60.8137,60.8137,60.7415,60.7415,4800.0
2014-06-18 13:30:00,67.33,67.33,67.28,67.33,3900.0,60.7325,60.7325,60.6874,60.7325,3900.0
2014-06-18 13:35:00,67.3,67.3,67.26,67.29,3000.0,60.7054,60.7054,60.6694,60.6964,3000.0
2014-06-18 13:40:00,67.3,67.31,67.29,67.31,2100.0,60.7054,60.7145,60.6964,60.7145,2100.0
2014-06-18 13:45:00,67.31,67.31,67.29,67.3,4800.0,60.7145,60.7145,60.6964,60.7054,4800.0
2014-06-18 13:50:00,67.33,67.39,67.33,67.38,10200.0,60.7325,60.7866,60.7325,60.7776,10200.0
2014-06-18 13:55:00,67.39,67.39,67.33,67.34,5400.0,60.7866,60.7866,60.7325,60.7415,5400.0
2014-06-18 14:00:00,67.3,67.41,67.23,67.29,30000.0,60.7054,60.8047,60.6423,60.6964,30000.0
2014-06-18 14:05:00,67.3,67.37,67.12,67.37,19200.0,60.7054,60.7686,60.5431,60.7686,19200.0
2014-06-18 14:10:00,67.44,67.49,67.42,67.49,6600.0,60.8317,60.8768,60.8137,60.8768,6600.0
2014-06-18 14:15:00,67.54,67.55,67.51,67.52,5100.0,60.9219,60.931,60.8949,60.9039,5100.0
2014-06-18 14:20:00,67.52,67.6,67.52,67.59,9000.0,60.9039,60.9761,60.9039,60.967,9000.0
2014-06-18 14:25:00,67.59,67.61,67.56,67.6,5400.0,60.967,60.9851,60.94,60.9761,5400.0
2014-06-18 14:30:00,67.6,67.73,67.6,67.62,8100.0,60.9761,61.0933,60.9761,60.9941,8100.0
2014-06-18 14:35:00,67.64,67.68,67.6,67.63,7200.0,61.0121,61.0482,60.9761,61.0031,7200.0
2014-06-18 14:40:00,67.67,67.67,67.6,67.65,10200.0,61.0392,61.0392,60.9761,61.0212,10200.0
2014-06-18 14:45:00,67.65,67.65,67.61,67.63,5100.0,61.0212,61.0212,60.9851,61.0031,5100.0
2014-06-18 14:50:00,67.63,67.73,67.63,67.69,6900.0,61.0031,61.0933,61.0031,61.0572,6900.0
2014-06-18 14:55:00,67.71,67.8,67.71,67.76,6000.0,61.0753,61.1565,61.0753,61.1204,6000.0
2014-06-18 15:00:00,67.76,67.86,67.76,67.81,9600.0,61.1204,61.2106,61.1204,61.1655,9600.0
2014-06-18 15:05:00,67.84,67.88,67.83,67.85,4500.0,61.1925,61.2286,61.1835,61.2016,4500.0
2014-06-18 15:10:00,67.86,67.89,67.78,67.78,5400.0,61.2106,61.2376,61.1384,61.1384,5400.0
2014-06-18 15:15:00,67.8,67.85,67.77,67.85,4200.0,61.1565,61.2016,61.1294,61.2016,4200.0
2014-06-18 15:20:00,67.84,67.84,67.84,67.84,1200.0,61.1925,61.1925,61.1925,61.1925,1200.0
2014-06-18 15:25:00,67.83,67.84,67.8,67.84,4200.0,61.1835,61.1925,61.1565,61.1925,4200.0
2014-06-18 15:30:00,67.85,67.86,67.84,67.84,6300.0,61.2016,61.2106,61.1925,61.1925,6300.0
2014-06-18 15:35:00,67.84,67.88,67.81,67.88,11700.0,61.1925,61.2286,61.1655,61.2286,11700.0
2014-06-18 15:40:00,67.9,67.98,67.9,67.98,4200.0,61.2467,61.3188,61.2467,61.3188,4200.0
2014-06-18 15:45:00,67.94,67.95,67.89,67.92,10500.0,61.2827,61.2918,61.2376,61.2647,10500.0
2014-06-18 15:50:00,67.91,67.92,67.89,67.9,12300.0,61.2557,61.2647,61.2376,61.2467,12300.0
2014-06-18 15:55:00,67.91,67.92,67.88,67.9,36300.0,61.2557,61.2647,61.2286,61.2467,36300.0
2014-06-19 09:30:00,67.75,67.88,67.72,67.84,19800.0,61.1114,61.2286,61.0843,61.1925,19800.0
2014-06-19 09:35:00,67.82,67.82,67.71,67.71,3000.0,61.1745,61.1745,61.0753,61.0753,3000.0
2014-06-19 09:40:00,67.74,67.84,67.73,67.83,2100.0,61.1023,61.1925,61.0933,61.1835,2100.0
2014-06-19 09:45:00,67.75,67.83,67.65,67.65,3600.0,61.1114,61.1835,61.0212,61.0212,3600.0
2014-06-19 09:50:00,67.65,67.65,67.58,67.6,3600.0,61.0212,61.0212,60.958,60.9761,3600.0
2014-06-19 09:55:00,67.59,67.71,67.59,67.68,9900.0,60.967,61.0753,60.967,61.0482,9900.0
2014-06-19 10:00:00,67.6,67.78,67.6,67.77,77400.0,60.9761,61.1384,60.9761,61.1294,77400.0
2014-06-19 10:05:00,67.74,67.78,67.67,67.77,6000.0,61.1023,61.1384,61.0392,61.1294,6000.0
2014-06-19 10:10:00,67.79,67.79,67.73,67.73,2400.0,61.1474,61.1474,61.0933,61.0933,2400.0
2014-06-19 10:15:00,67.78,67.8,67.78,67.78,3300.0,61.1384,61.1565,61.1384,61.1384,3300.0
2014-06-19 10:20:00,67.72,67.72,67.68,67.72,3000.0,61.0843,61.0843,61.0482,61.0843,3000.0
2014-06-19 10:25:00,67.68,67.69,67.65,67.69,5100.0,61.0482,61.0572,61.0212,61.0572,5100.0
2014-06-19 10:30:00,67.68,67.71,67.66,67.68,4200.0,61.0482,61.0753,61.0302,61.0482,4200.0
2014-06-19 10:35:00,67.69,67.74,67.67,67.67,3000.0,61.0572,61.1023,61.0392,61.0392,3000.0
2014-06-19 10:40:00,67.68,67.73,67.66,67.71,8100.0,61.0482,61.0933,61.0302,61.0753,8100.0
2014-06-19 10:45:00,67.72,67.78,67.69,67.78,12600.0,61.0843,61.1384,61.0572,61.1384,12600.0
2014-06-19 10:50:00,67.77,67.77,67.68,67.68,5700.0,61.1294,61.1294,61.0482,61.0482,5700.0
2014-06-19 10:55:00,67.65,67.66,67.61,67.66,5700.0,61.0212,61.0302,60.9851,61.0302,5700.0
2014-06-19 11:00:00,67.65,67.69,67.65,67.65,3900.0,61.0212,61.0572,61.0212,61.0212,3900.0
2014-06-19 11:05:00,67.64,67.64,67.6,67.62,1800.0,61.0121,61.0121,60.9761,60.9941,1800.0
2014-06-19 11:10:00,67.61,67.64,67.61,67.64,3600.0,60.9851,61.0121,60.9851,61.0121,3600.0
2014-06-19 11:15:00,67.63,67.64,67.6,67.62,5700.0,61.0031,61.0121,60.9761,60.9941,5700.0
2014-06-19 11:20:00,67.6,67.64,67.58,67.58,4200.0,60.9761,61.0121,60.958,60.958,4200.0
2014-06-19 11:25:00,67.61,67.63,67.57,67.57,11400.0,60.9851,61.0031,60.949,60.949,11400.0
2014-06-19 11:30:00,67.55,67.58,67.55,67.58,2400.0,60.931,60.958,60.931,60.958,2400.0
2014-06-19 11:35:00,67.56,67.64,67.56,67.64,8700.0,60.94,61.0121,60.94,61.0121,8700.0
2014-06-19 11:40:00,67.64,67.71,67.64,67.69,4200.0,61.0121,61.0753,61.0121,61.0572,4200.0
2014-06-19 11:45:00,67.7,67.72,67.7,67.72,1200.0,61.0663,61.0843,61.0663,61.0843,1200.0
2014-06-19 11:50:00,67.7,67.71,67.67,67.67,1800.0,61.0663,61.0753,61.0392,61.0392,1800.0
2014-06-19 11:55:00,67.65,67.65,67.62,67.65,8700.0,61.0212,61.0212,60.9941,61.0212,8700.0
2014-06-19 12:00:00,67.65,67.65,67.65,67.65,300.0,61.0212,61.0212,61.0212,61.0212,300.0
2014-06-19 12:05:00,67.65,67.65,67.64,67.64,1500.0,61.0212,61.0212,61.0121,61.0121,1500.0
2014-06-19 12:10:00,67.69,67.7,67.69,67.7,2400.0,61.0572,61.0663,61.0572,61.0663,2400.0
2014-06-19 12:15:00,67.71,67.71,67.71,67.71,600.0,61.0753,61.0753,61.0753,61.0753,600.0
2014-06-19 12:20:00,67.76,67.76,67.71,67.75,11700.0,61.1204,61.1204,61.0753,61.1114,11700.0
2014-06-19 12:25:00,67.76,67.81,67.76,67.76,3300.0,61.1204,61.1655,61.1204,61.1204,3300.0
2014-06-19 12:30:00,67.76,67.79,67.75,67.77,3900.0,61.1204,61.1474,61.1114,61.1294,3900.0
2014-06-19 12:35:00,67.79,67.83,67.79,67.81,23100.0,61.1474,61.1835,61.1474,61.1655,23100.0
2014-06-19 12:40:00,67.83,67.87,67.82,67.82,3900.0,61.1835,61.2196,61.1745,61.1745,3900.0
2014-06-19 12:45:00,67.82,67.82,67.76,67.78,5100.0,61.1745,61.1745,61.1204,61.1384,5100.0
2014-06-19 12:50:00,67.78,67.78,67.75,67.75,900.0,61.1384,61.1384,61.1114,61.1114,900.0
2014-06-19 12:55:00,67.72,67.72,67.67,67.68,7800.0,61.0843,61.0843,61.0392,61.0482,7800.0
2014-06-19 13:00:00,67.69,67.71,67.68,67.68,4200.0,61.0572,61.0753,61.0482,61.0482,4200.0
2014-06-19 13:05:00,67.66,67.73,67.66,67.72,2400.0,61.0302,61.0933,61.0302,61.0843,2400.0
2014-06-19 13:10:00,67.72,67.72,67.64,67.67,2700.0,61.0843,61.0843,61.0121,61.0392,2700.0
2014-06-19 13:15:00,67.63,67.64,67.58,67.6,8700.0,61.0031,61.0121,60.958,60.9761,8700.0
2014-06-19 13:20:00,67.6,67.63,67.59,67.63,2400.0,60.9761,61.0031,60.967,61.0031,2400.0
2014-06-19 13:25:00,67.63,67.63,67.6,67.61,7200.0,61.0031,61.0031,60.9761,60.9851,7200.0
2014-06-19 13:30:00,67.62,67.64,67.58,67.6,5400.0,60.9941,61.0121,60.958,60.9761,5400.0
2014-06-19 13:35:00,67.61,67.69,67.59,67.59,2700.0,60.9851,61.0572,60.967,60.967,2700.0
2014-06-19 13:40:00,67.59,67.59,67.57,67.57,1500.0,60.967,60.967,60.949,60.949,1500.0
2014-06-19 13:45:00,67.57,67.63,67.57,67.63,3900.0,60.949,61.0031,60.949,61.0031,3900.0
2014-06-19 13:50:00,67.63,67.63,67.61,67.62,3000.0,61.0031,61.0031,60.9851,60.9941,3000.0
2014-06-19 13:55:00,67.63,67.63,67.56,67.62,8100.0,61.0031,61.0031,60.94,60.9941,8100.0
2014-06-19 14:00:00,67.64,67.64,67.6,67.6,1800.0,61.0121,61.0121,60.9761,60.9761,1800.0
2014-06-19 14:05:00,67.6,67.64,67.6,67.61,4200.0,60.9761,61.0121,60.9761,60.9851,4200.0
2014-06-19 14:10:00,67.62,67.72,67.62,67.69,3000.0,60.9941,61.0843,60.9941,61.0572,3000.0
2014-06-19 14:15:00,67.69,67.69,67.69,67.69,600.0,61.0572,61.0572,61.0572,61.0572,600.0
2014-06-19 14:20:00,67.7,67.75,67.7,67.74,5700.0,61.0663,61.1114,61.0663,61.1023,5700.0
2014-06-19 14:25:00,67.73,67.76,67.72,67.72,6300.0,61.0933,61.1204,61.0843,61.0843,6300.0
2014-06-19 14:30:00,67.72,67.72,67.67,67.71,11400.0,61.0843,61.0843,61.0392,61.0753,11400.0
2014-06-19 14:35:00,67.71,67.76,67.7,67.74,48000.0,61.0753,61.1204,61.0663,61.1023,48000.0
2014-06-19 14:40:00,67.74,67.74,67.7,67.72,9900.0,61.1023,61.1023,61.0663,61.0843,9900.0
2014-06-19 14:45:00,67.72,67.75,67.7,67.75,4500.0,61.0843,61.1114,61.0663,61.1114,4500.0
2014-06-19 14:50:00,67.76,67.78,67.73,67.73,6600.0,61.1204,61.1384,61.0933,61.0933,6600.0
2014-06-19 14:55:00,67.74,67.8,67.74,67.79,6000.0,61.1023,61.1565,61.1023,61.1474,6000.0
2014-06-19 15:00:00,67.76,67.78,67.75,67.78,3600.0,61.1204,61.1384,61.1114,61.1384,3600.0
2014-06-19 15:05:00,67.77,67.77,67.74,67.74,3000.0,61.1294,61.1294,61.1023,61.1023,3000.0
2014-06-19 15:10:00,67.72,67.73,67.71,67.71,3000.0,61.0843,61.0933,61.0753,61.0753,3000.0
2014-06-19 15:15:00,67.71,67.71,67.67,67.68,3900.0,61.0753,61.0753,61.0392,61.0482,3900.0
2014-06-19 15:20:00,67.67,67.73,67.65,67.71,8100.0,61.0392,61.0933,61.0212,61.0753,8100.0
2014-06-19 15:25:00,67.73,67.73,67.7,67.71,4500.0,61.0933,61.0933,61.0663,61.0753,4500.0
2014-06-19 15:30:00,67.71,67.72,67.69,67.71,7500.0,61.0753,61.0843,61.0572,61.0753,7500.0
2014-06-19 15:35:00,67.71,67.72,67.7,67.72,14700.0,61.0753,61.0843,61.0663,61.0843,14700.0
2014-06-19 15:40:00,67.72,67.79,67.72,67.78,15900.0,61.0843,61.1474,61.0843,61.1384,15900.0
2014-06-19 15:45:00,67.78,67.79,67.75,67.76,20100.0,61.1384,61.1474,61.1114,61.1204,20100.0
2014-06-19 15:50:00,67.76,67.77,67.72,67.76,19200.0,61.1204,61.1294,61.0843,61.1204,19200.0
2014-06-19 15:55:00,67.75,67.78,67.72,67.78,55800.0,61.1114,61.1384,61.0843,61.1384,55800.0
2014-06-20 09:30:00,67.98,67.98,67.78,67.84,252900.0,61.3188,61.3188,61.1384,61.1925,252900.0
2014-06-20 09:35:00,67.86,67.93,67.83,67.92,5100.0,61.2106,61.2737,61.1835,61.2647,5100.0
2014-06-20 09:40:00,67.86,67.95,67.86,67.95,3000.0,61.2106,61.2918,61.2106,61.2918,3000.0
2014-06-20 09:45:00,67.94,67.96,67.87,67.96,35400.0,61.2827,61.3008,61.2196,61.3008,35400.0
2014-06-20 09:50:00,67.96,67.96,67.9,67.94,6600.0,61.3008,61.3008,61.2467,61.2827,6600.0
2014-06-20 09:55:00,67.88,67.93,67.85,67.92,11400.0,61.2286,61.2737,61.2016,61.2647,11400.0
2014-06-20 10:00:00,67.91,67.93,67.88,67.88,6600.0,61.2557,61.2737,61.2286,61.2286,6600.0
2014-06-20 10:05:00,67.86,67.94,67.86,67.94,35100.0,61.2106,61.2827,61.2106,61.2827,35100.0
2014-06-20 10:10:00,67.94,67.97,67.94,67.97,3000.0,61.2827,61.3098,61.2827,61.3098,3000.0
2014-06-20 10:15:00,67.98,68.04,67.98,68.0,9900.0,61.3188,61.3729,61.3188,61.3369,9900.0
2014-06-20 10:20:00,67.98,67.98,67.92,67.95,4200.0,61.3188,61.3188,61.2647,61.2918,4200.0
2014-06-20 10:25:00,67.97,67.99,67.87,67.99,9300.0,61.3098,61.3278,61.2196,61.3278,9300.0
2014-06-20 10:30:00,67.99,67.99,67.91,67.93,6900.0,61.3278,61.3278,61.2557,61.2737,6900.0
2014-06-20 10:35:00,67.92,67.92,67.85,67.85,2400.0,61.2647,61.2647,61.2016,61.2016,2400.0
2014-06-20 10:40:00,67.88,67.96,67.88,67.96,10500.0,61.2286,61.3008,61.2286,61.3008,10500.0
2014-06-20 10:45:00,67.96,68.01,67.96,67.98,2100.0,61.3008,61.3459,61.3008,61.3188,2100.0
2014-06-20 10:50:00,67.98,68.04,67.98,68.02,6000.0,61.3188,61.3729,61.3188,61.3549,6000.0
2014-06-20 10:55:00,68.04,68.16,68.04,68.15,6600.0,61.3729,61.4812,61.3729,61.4722,6600.0
2014-06-20 11:00:00,68.15,68.21,68.11,68.21,5700.0,61.4722,61.5263,61.4361,61.5263,5700.0
2014-06-20 11:05:00,68.21,68.21,68.16,68.18,2700.0,61.5263,61.5263,61.4812,61.4992,2700.0
2014-06-20 11:10:00,68.21,68.27,68.21,68.26,5400.0,61.5263,61.5804,61.5263,61.5714,5400.0
2014-06-20 11:15:00,68.23,68.26,68.2,68.2,11400.0,61.5443,61.5714,61.5173,61.5173,11400.0
2014-06-20 11:20:00,68.21,68.25,68.21,68.25,3300.0,61.5263,61.5624,61.5263,61.5624,3300.0
2014-06-20 11:25:00,68.22,68.32,68.2,68.29,16500.0,61.5353,61.6255,61.5173,61.5984,16500.0
2014-06-20 11:30:00,68.29,68.31,68.24,68.27,5400.0,61.5984,61.6165,61.5533,61.5804,5400.0
2014-06-20 11:35:00,68.3,68.3,68.25,68.25,3600.0,61.6075,61.6075,61.5624,61.5624,3600.0
2014-06-20 11:40:00,68.27,68.29,68.24,68.27,12600.0,61.5804,61.5984,61.5533,61.5804,12600.0
2014-06-20 11:45:00,68.26,68.26,68.21,68.24,8100.0,61.5714,61.5714,61.5263,61.5533,8100.0
2014-06-20 11:50:00,68.22,68.24,68.18,68.23,5100.0,61.5353,61.5533,61.4992,61.5443,5100.0
2014-06-20 11:55:00,68.24,68.24,68.21,68.21,3300.0,61.5533,61.5533,61.5263,61.5263,3300.0
2014-06-20 12:00:00,68.21,68.27,68.18,68.25,54600.0,61.5263,61.5804,61.4992,61.5624,54600.0
2014-06-20 12:05:00,68.26,68.3,68.23,68.28,30000.0,61.5714,61.6075,61.5443,61.5894,30000.0
2014-06-20 12:10:00,68.26,68.27,68.19,68.21,14700.0,61.5714,61.5804,61.5082,61.5263,14700.0
2014-06-20 12:15:00,68.21,68.24,68.18,68.18,8700.0,61.5263,61.5533,61.4992,61.4992,8700.0
2014-06-20 12:20:00,68.18,68.22,68.16,68.16,11700.0,61.4992,61.5353,61.4812,61.4812,11700.0
2014-06-20 12:25:00,68.2,68.21,68.17,68.21,7500.0,61.5173,61.5263,61.4902,61.5263,7500.0
2014-06-20 12:30:00,68.18,68.19,68.17,68.17,3000.0,61.4992,61.5082,61.4902,61.4902,3000.0
2014-06-20 12:35:00,68.21,68.21,68.17,68.19,4500.0,61.5263,61.5263,61.4902,61.5082,4500.0
2014-06-20 12:40:00,68.16,68.18,68.14,68.15,5400.0,61.4812,61.4992,61.4631,61.4722,5400.0
2014-06-20 12:45:00,68.15,68.18,68.15,68.18,3900.0,61.4722,61.4992,61.4722,61.4992,3900.0
2014-06-20 12:50:00,68.18,68.2,68.17,68.19,5100.0,61.4992,61.5173,61.4902,61.5082,5100.0
2014-06-20 12:55:00,68.17,68.22,68.17,68.22,7200.0,61.4902,61.5353,61.4902,61.5353,7200.0
2014-06-20 13:00:00,68.2,68.2,68.16,68.16,3600.0,61.5173,61.5173,61.4812,61.4812,3600.0
2014-06-20 13:05:00,68.16,68.18,68.14,68.18,5400.0,61.4812,61.4992,61.4631,61.4992,5400.0
2014-06-20 13:10:00,68.19,68.21,68.19,68.19,5100.0,61.5082,61.5263,61.5082,61.5082,5100.0
2014-06-20 13:15:00,68.22,68.23,68.2,68.2,3000.0,61.5353,61.5443,61.5173,61.5173,3000.0
2014-06-20 13:20:00,68.18,68.18,68.16,68.16,2400.0,61.4992,61.4992,61.4812,61.4812,2400.0
2014-06-20 13:25:00,68.17,68.2,68.14,68.14,18300.0,61.4902,61.5173,61.4631,61.4631,18300.0
2014-06-20 13:30:00,68.13,68.14,68.13,68.13,1200.0,61.4541,61.4631,61.4541,61.4541,1200.0
2014-06-20 13:35:00,68.15,68.15,68.11,68.15,6000.0,61.4722,61.4722,61.4361,61.4722,6000.0
2014-06-20 13:40:00,68.16,68.18,68.15,68.17,64200.0,61.4812,61.4992,61.4722,61.4902,64200.0
2014-06-20 13:45:00,68.17,68.17,68.13,68.13,8700.0,61.4902,61.4902,61.4541,61.4541,8700.0
2014-06-20 13:50:00,68.16,68.17,68.12,68.13,5400.0,61.4812,61.4902,61.4451,61.4541,5400.0
2014-06-20 13:55:00,68.15,68.15,68.13,68.13,9600.0,61.4722,61.4722,61.4541,61.4541,9600.0
2014-06-20 14:00:00,68.12,68.14,68.1,68.1,6000.0,61.4451,61.4631,61.4271,61.4271,6000.0
2014-06-20 14:05:00,68.09,68.13,68.09,68.11,9300.0,61.418,61.4541,61.418,61.4361,9300.0
2014-06-20 14:10:00,68.13,68.16,68.13,68.16,3000.0,61.4541,61.4812,61.4541,61.4812,3000.0
2014-06-20 14:15:00,68.18,68.18,68.15,68.16,4800.0,61.4992,61.4992,61.4722,61.4812,4800.0
2014-06-20 14:20:00,68.14,68.15,68.11,68.14,2700.0,61.4631,61.4722,61.4361,61.4631,2700.0
2014-06-20 14:25:00,68.12,68.14,68.1,68.12,12300.0,61.4451,61.4631,61.4271,61.4451,12300.0
2014-06-20 14:30:00,68.12,68.13,68.09,68.1,6000.0,61.4451,61.4541,61.418,61.4271,6000.0
2014-06-20 14:35:00,68.09,68.11,68.09,68.1,4500.0,61.418,61.4361,61.418,61.4271,4500.0
2014-06-20 14:40:00,68.09,68.11,68.07,68.11,15000.0,61.418,61.4361,61.4,61.4361,15000.0
2014-06-20 14:45:00,68.09,68.1,68.08,68.09,12600.0,61.418,61.4271,61.409,61.418,12600.0
2014-06-20 14:50:00,68.08,68.11,68.05,68.11,16500.0,61.409,61.4361,61.382,61.4361,16500.0
2014-06-20 14:55:00,68.09,68.11,68.08,68.11,10200.0,61.418,61.4361,61.409,61.4361,10200.0
2014-06-20 15:00:00,68.09,68.11,68.08,68.11,8100.0,61.418,61.4361,61.409,61.4361,8100.0
2014-06-20 15:05:00,68.09,68.11,68.09,68.09,6600.0,61.418,61.4361,61.418,61.418,6600.0
2014-06-20 15:10:00,68.08,68.08,68.05,68.08,4800.0,61.409,61.409,61.382,61.409,4800.0
2014-06-20 15:15:00,68.06,68.06,68.03,68.04,14700.0,61.391,61.391,61.3639,61.3729,14700.0
2014-06-20 15:20:00,68.03,68.04,68.02,68.02,5700.0,61.3639,61.3729,61.3549,61.3549,5700.0
2014-06-20 15:25:00,68.02,68.05,68.02,68.05,6000.0,61.3549,61.382,61.3549,61.382,6000.0
2014-06-20 15:30:00,68.03,68.06,68.03,68.05,19500.0,61.3639,61.391,61.3639,61.382,19500.0
2014-06-20 15:35:00,68.06,68.08,68.05,68.08,8700.0,61.391,61.409,61.382,61.409,8700.0
2014-06-20 15:40:00,68.07,68.09,68.06,68.08,11400.0,61.4,61.418,61.391,61.409,11400.0
2014-06-20 15:45:00,68.09,68.1,68.08,68.08,17700.0,61.418,61.4271,61.409,61.409,17700.0
2014-06-20 15:50:00,68.08,68.08,67.99,67.99,53700.0,61.409,61.409,61.3278,61.3278,53700.0
2014-06-20 15:55:00,67.98,68.02,67.98,68.0,60000.0,61.3188,61.3549,61.3188,61.3369,60000.0
2014-06-23 09:30:00,68.09,68.17,67.95,68.07,22500.0,61.418,61.4902,61.2918,61.4,22500.0
2014-06-23 09:35:00,68.1,68.1,67.9,67.97,10500.0,61.4271,61.4271,61.2467,61.3098,10500.0
2014-06-23 09:40:00,68.0,68.11,68.0,68.01,9000.0,61.3369,61.4361,61.3369,61.3459,9000.0
2014-06-23 09:45:00,68.01,68.01,67.87,68.0,9000.0,61.3459,61.3459,61.2196,61.3369,9000.0
2014-06-23 09:50:00,68.02,68.11,68.0,68.05,10500.0,61.3549,61.4361,61.3369,61.382,10500.0
2014-06-23 09:55:00,68.02,68.1,67.96,68.09,8700.0,61.3549,61.4271,61.3008,61.418,8700.0
2014-06-23 10:00:00,68.11,68.24,68.06,68.24,44700.0,61.4361,61.5533,61.391,61.5533,44700.0
2014-06-23 10:05:00,68.25,68.27,68.17,68.21,8400.0,61.5624,61.5804,61.4902,61.5263,8400.0
2014-06-23 10:10:00,68.2,68.21,68.09,68.11,15000.0,61.5173,61.5263,61.418,61.4361,15000.0
2014-06-23 10:15:00,68.1,68.22,68.08,68.19,9600.0,61.4271,61.5353,61.409,61.5082,9600.0
2014-06-23 10:20:00,68.21,68.21,68.12,68.12,31800.0,61.5263,61.5263,61.4451,61.4451,31800.0
2014-06-23 10:25:00,68.14,68.14,68.08,68.11,16500.0,61.4631,61.4631,61.409,61.4361,16500.0
2014-06-23 10:30:00,68.15,68.22,68.15,68.21,9900.0,61.4722,61.5353,61.4722,61.5263,9900.0
2014-06-23 10:35:00,68.21,68.22,68.14,68.15,5400.0,61.5263,61.5353,61.4631,61.4722,5400.0
2014-06-23 10:40:00,68.17,68.23,68.13,68.18,10500.0,61.4902,61.5443,61.4541,61.4992,10500.0
2014-06-23 10:45:00,68.17,68.21,68.14,68.14,7200.0,61.4902,61.5263,61.4631,61.4631,7200.0
2014-06-23 10:50:00,68.14,68.16,68.09,68.1,6600.0,61.4631,61.4812,61.418,61.4271,6600.0
2014-06-23 10:55:00,68.12,68.18,68.11,68.16,9600.0,61.4451,61.4992,61.4361,61.4812,9600.0
2014-06-23 11:00:00,68.16,68.21,68.14,68.21,8400.0,61.4812,61.5263,61.4631,61.5263,8400.0
2014-06-23 11:05:00,68.21,68.21,68.09,68.15,8700.0,61.5263,61.5263,61.418,61.4722,8700.0
2014-06-23 11:10:00,68.14,68.17,68.08,68.12,12600.0,61.4631,61.4902,61.409,61.4451,12600.0
2014-06-23 11:15:00,68.11,68.11,67.99,68.0,17400.0,61.4361,61.4361,61.3278,61.3369,17400.0
2014-06-23 11:20:00,68.01,68.06,67.96,68.04,15600.0,61.3459,61.391,61.3008,61.3729,15600.0
2014-06-23 11:25:00,68.07,68.07,67.99,67.99,4800.0,61.4,61.4,61.3278,61.3278,4800.0
2014-06-23 11:30:00,67.98,68.08,67.98,68.08,5700.0,61.3188,61.409,61.3188,61.409,5700.0
2014-06-23 11:35:00,68.08,68.08,68.05,68.07,3900.0,61.409,61.409,61.382,61.4,3900.0
2014-06-23 11:40:00,68.05,68.14,68.05,68.11,8100.0,61.382,61.4631,61.382,61.4361,8100.0
2014-06-23 11:45:00,68.11,68.14,68.11,68.12,5400.0,61.4361,61.4631,61.4361,61.4451,5400.0
2014-06-23 11:50:00,68.1,68.12,68.08,68.12,5400.0,61.4271,61.4451,61.409,61.4451,5400.0
2014-06-23 11:55:00,68.12,68.15,68.12,68.13,4200.0,61.4451,61.4722,61.4451,61.4541,4200.0
2014-06-23 12:00:00,68.13,68.13,68.08,68.1,7200.0,61.4541,61.4541,61.409,61.4271,7200.0
2014-06-23 12:05:00,68.11,68.17,68.11,68.17,3600.0,61.4361,61.4902,61.4361,61.4902,3600.0
2014-06-23 12:10:00,68.17,68.19,68.15,68.19,4800.0,61.4902,61.5082,61.4722,61.5082,4800.0
2014-06-23 12:15:00,68.15,68.32,68.15,68.31,13800.0,61.4722,61.6255,61.4722,61.6165,13800.0
2014-06-23 12:20:00,68.29,68.3,68.25,68.25,6000.0,61.5984,61.6075,61.5624,61.5624,6000.0
2014-06-23 12:25:00,68.23,68.31,68.23,68.31,8700.0,61.5443,61.6165,61.5443,61.6165,8700.0
2014-06-23 12:30:00,68.33,68.35,68.32,68.33,16500.0,61.6345,61.6526,61.6255,61.6345,16500.0
2014-06-23 12:35:00,68.31,68.37,68.31,68.35,2400.0,61.6165,61.6706,61.6165,61.6526,2400.0
2014-06-23 12:40:00,68.32,68.34,68.3,68.33,5100.0,61.6255,61.6435,61.6075,61.6345,5100.0
2014-06-23 12:45:00,68.32,68.32,68.27,68.27,2700.0,61.6255,61.6255,61.5804,61.5804,2700.0
2014-06-23 12:50:00,68.28,68.31,68.28,68.31,2400.0,61.5894,61.6165,61.5894,61.6165,2400.0
2014-06-23 12:55:00,68.31,68.32,68.31,68.32,1500.0,61.6165,61.6255,61.6165,61.6255,1500.0
2014-06-23 13:00:00,68.32,68.34,68.22,68.25,8100.0,61.6255,61.6435,61.5353,61.5624,8100.0
2014-06-23 13:05:00,68.25,68.25,68.21,68.21,6900.0,61.5624,61.5624,61.5263,61.5263,6900.0
2014-06-23 13:10:00,68.2,68.2,68.13,68.13,6300.0,61.5173,61.5173,61.4541,61.4541,6300.0
2014-06-23 13:15:00,68.13,68.13,68.07,68.07,5100.0,61.4541,61.4541,61.4,61.4,5100.0
2014-06-23 13:20:00,68.08,68.12,68.07,68.1,4800.0,61.409,61.4451,61.4,61.4271,4800.0
2014-06-23 13:25:00,68.1,68.12,68.08,68.1,11700.0,61.4271,61.4451,61.409,61.4271,11700.0
2014-06-23 13:30:00,68.11,68.18,68.11,68.17,29400.0,61.4361,61.4992,61.4361,61.4902,29400.0
2014-06-23 13:35:00,68.18,68.2,68.18,68.18,4800.0,61.4992,61.5173,61.4992,61.4992,4800.0
2014-06-23 13:40:00,68.2,68.2,68.16,68.17,3300.0,61.5173,61.5173,61.4812,61.4902,3300.0
2014-06-23 13:45:00,68.16,68.17,68.15,68.17,2400.0,61.4812,61.4902,61.4722,61.4902,2400.0
2014-06-23 13:50:00,68.2,68.23,68.19,68.2,6300.0,61.5173,61.5443,61.5082,61.5173,6300.0
2014-06-23 13:55:00,68.2,68.2,68.16,68.17,3600.0,61.5173,61.5173,61.4812,61.4902,3600.0
2014-06-23 14:00:00,68.15,68.2,68.15,68.19,6900.0,61.4722,61.5173,61.4722,61.5082,6900.0
2014-06-23 14:05:00,68.19,68.19,68.15,68.18,6000.0,61.5082,61.5082,61.4722,61.4992,6000.0
2014-06-23 14:10:00,68.17,68.22,68.16,68.2,4500.0,61.4902,61.5353,61.4812,61.5173,4500.0
2014-06-23 14:15:00,68.22,68.22,68.17,68.19,6000.0,61.5353,61.5353,61.4902,61.5082,6000.0
2014-06-23 14:20:00,68.21,68.23,68.19,68.2,7800.0,61.5263,61.5443,61.5082,61.5173,7800.0
2014-06-23 14:25:00,68.2,68.2,68.14,68.17,4200.0,61.5173,61.5173,61.4631,61.4902,4200.0
2014-06-23 14:30:00,68.15,68.2,68.15,68.16,3300.0,61.4722,61.5173,61.4722,61.4812,3300.0
2014-06-23 14:35:00,68.2,68.2,68.15,68.15,5700.0,61.5173,61.5173,61.4722,61.4722,5700.0
2014-06-23 14:40:00,68.15,68.21,68.15,68.18,9600.0,61.4722,61.5263,61.4722,61.4992,9600.0
2014-06-23 14:45:00,68.19,68.22,68.17,68.22,5400.0,61.5082,61.5353,61.4902,61.5353,5400.0
2014-06-23 14:50:00,68.22,68.22,68.17,68.19,7200.0,61.5353,61.5353,61.4902,61.5082,7200.0
2014-06-23 14:55:00,68.19,68.19,68.17,68.18,1200.0,61.5082,61.5082,61.4902,61.4992,1200.0
2014-06-23 15:00:00,68.18,68.21,68.18,68.18,10800.0,61.4992,61.5263,61.4992,61.4992,10800.0
2014-06-23 15:05:00,68.17,68.17,68.14,68.16,5400.0,61.4902,61.4902,61.4631,61.4812,5400.0
2014-06-23 15:10:00,68.16,68.17,68.13,68.17,5700.0,61.4812,61.4902,61.4541,61.4902,5700.0
2014-06-23 15:15:00,68.16,68.18,68.15,68.15,6000.0,61.4812,61.4992,61.4722,61.4722,6000.0
2014-06-23 15:20:00,68.18,68.18,68.14,68.14,6300.0,61.4992,61.4992,61.4631,61.4631,6300.0
2014-06-23 15:25:00,68.14,68.14,68.11,68.11,7500.0,61.4631,61.4631,61.4361,61.4361,7500.0
2014-06-23 15:30:00,68.12,68.14,68.11,68.12,8700.0,61.4451,61.4631,61.4361,61.4451,8700.0
2014-06-23 15:35:00,68.13,68.13,68.07,68.09,9900.0,61.4541,61.4541,61.4,61.418,9900.0
2014-06-23 15:40:00,68.1,68.14,68.1,68.1,12000.0,61.4271,61.4631,61.4271,61.4271,12000.0
2014-06-23 15:45:00,68.11,68.2,68.1,68.2,17400.0,61.4361,61.5173,61.4271,61.5173,17400.0
2014-06-23 15:50:00,68.2,68.21,68.17,68.18,9900.0,61.5173,61.5263,61.4902,61.4992,9900.0
2014-06-23 15:55:00,68.19,68.23,68.18,68.19,28500.0,61.5082,61.5443,61.4992,61.5082,28500.0
2014-06-24 09:30:00,68.0,68.29,68.0,68.03,15000.0,61.3369,61.5984,61.3369,61.3639,15000.0
2014-06-24 09:35:00,68.04,68.05,67.98,67.98,11400.0,61.3729,61.382,61.3188,61.3188,11400.0
2014-06-24 09:40:00,67.98,68.03,67.96,68.02,5400.0,61.3188,61.3639,61.3008,61.3549,5400.0
2014-06-24 09:45:00,68.1,68.14,68.07,68.14,7500.0,61.4271,61.4631,61.4,61.4631,7500.0
2014-06-24 09:50:00,68.14,68.14,68.02,68.02,3900.0,61.4631,61.4631,61.3549,61.3549,3900.0
2014-06-24 09:55:00,68.0,68.01,67.98,68.0,6600.0,61.3369,61.3459,61.3188,61.3369,6600.0
2014-06-24 10:00:00,68.05,68.23,68.05,68.19,15600.0,61.382,61.5443,61.382,61.5082,15600.0
2014-06-24 10:05:00,68.2,68.26,68.17,68.18,7800.0,61.5173,61.5714,61.4902,61.4992,7800.0
2014-06-24 10:10:00,68.22,68.28,68.18,68.21,18300.0,61.5353,61.5894,61.4992,61.5263,18300.0
2014-06-24 10:15:00,68.21,68.28,68.15,68.28,12000.0,61.5263,61.5894,61.4722,61.5894,12000.0
2014-06-24 10:20:00,68.28,68.28,68.25,68.26,5700.0,61.5894,61.5894,61.5624,61.5714,5700.0
2014-06-24 10:25:00,68.29,68.4,68.26,68.4,8400.0,61.5984,61.6977,61.5714,61.6977,8400.0
2014-06-24 10:30:00,68.42,68.46,68.38,68.38,6300.0,61.7157,61.7518,61.6796,61.6796,6300.0
2014-06-24 10:35:00,68.39,68.48,68.39,68.48,5100.0,61.6886,61.7698,61.6886,61.7698,5100.0
2014-06-24 10:40:00,68.48,68.5,68.45,68.46,6900.0,61.7698,61.7879,61.7428,61.7518,6900.0
2014-06-24 10:45:00,68.46,68.48,68.43,68.43,2100.0,61.7518,61.7698,61.7247,61.7247,2100.0
2014-06-24 10:50:00,68.46,68.49,68.46,68.49,3600.0,61.7518,61.7788,61.7518,61.7788,3600.0
2014-06-24 10:55:00,68.49,68.59,68.48,68.59,6000.0,61.7788,61.869,61.7698,61.869,6000.0
2014-06-24 11:00:00,68.62,68.7,68.61,68.63,19200.0,61.8961,61.9683,61.8871,61.9051,19200.0
2014-06-24 11:05:00,68.62,68.68,68.57,68.57,8100.0,61.8961,61.9502,61.851,61.851,8100.0
2014-06-24 11:10:00,68.57,68.59,68.54,68.58,18000.0,61.851,61.869,61.8239,61.86,18000.0
2014-06-24 11:15:00,68.59,68.59,68.55,68.58,4500.0,61.869,61.869,61.833,61.86,4500.0
2014-06-24 11:20:00,68.58,68.61,68.58,68.61,3300.0,61.86,61.8871,61.86,61.8871,3300.0
2014-06-24 11:25:00,68.57,68.62,68.57,68.62,2700.0,61.851,61.8961,61.851,61.8961,2700.0
2014-06-24 11:30:00,68.6,68.65,68.59,68.65,14100.0,61.8781,61.9232,61.869,61.9232,14100.0
2014-06-24 11:35:00,68.62,68.64,68.61,68.61,5100.0,61.8961,61.9141,61.8871,61.8871,5100.0
2014-06-24 11:40:00,68.61,68.61,68.54,68.57,4200.0,61.8871,61.8871,61.8239,61.851,4200.0
2014-06-24 11:45:00,68.58,68.62,68.56,68.61,3000.0,61.86,61.8961,61.842,61.8871,3000.0
2014-06-24 11:50:00,68.6,68.63,68.56,68.63,10800.0,61.8781,61.9051,61.842,61.9051,10800.0
2014-06-24 11:55:00,68.61,68.62,68.6,68.6,3000.0,61.8871,61.8961,61.8781,61.8781,3000.0
2014-06-24 12:00:00,68.63,68.64,68.59,68.59,5400.0,61.9051,61.9141,61.869,61.869,5400.0
2014-06-24 12:05:00,68.61,68.63,68.59,68.59,5700.0,61.8871,61.9051,61.869,61.869,5700.0
2014-06-24 12:10:00,68.61,68.62,68.57,68.59,6900.0,61.8871,61.8961,61.851,61.869,6900.0
2014-06-24 12:15:00,68.59,68.59,68.55,68.55,4800.0,61.869,61.869,61.833,61.833,4800.0
2014-06-24 12:20:00,68.54,68.63,68.54,68.61,35700.0,61.8239,61.9051,61.8239,61.8871,35700.0
2014-06-24 12:25:00,68.62,68.62,68.59,68.62,6300.0,61.8961,61.8961,61.869,61.8961,6300.0
2014-06-24 12:30:00,68.62,68.63,68.6,68.62,7500.0,61.8961,61.9051,61.8781,61.8961,7500.0
2014-06-24 12:35:00,68.6,68.61,68.56,68.58,28800.0,61.8781,61.8871,61.842,61.86,28800.0
2014-06-24 12:40:00,68.56,68.57,68.5,68.53,39600.0,61.842,61.851,61.7879,61.8149,39600.0
2014-06-24 12:45:00,68.54,68.54,68.46,68.49,72900.0,61.8239,61.8239,61.7518,61.7788,72900.0
2014-06-24 12:50:00,68.5,68.51,68.49,68.5,3900.0,61.7879,61.7969,61.7788,61.7879,3900.0
2014-06-24 12:55:00,68.5,68.52,68.47,68.5,12300.0,61.7879,61.8059,61.7608,61.7879,12300.0
2014-06-24 13:00:00,68.52,68.54,68.46,68.47,8100.0,61.8059,61.8239,61.7518,61.7608,8100.0
2014-06-24 13:05:00,68.46,68.47,68.43,68.47,3600.0,61.7518,61.7608,61.7247,61.7608,3600.0
2014-06-24 13:10:00,68.47,68.5,68.47,68.49,17400.0,61.7608,61.7879,61.7608,61.7788,17400.0
2014-06-24 13:15:00,68.5,68.54,68.48,68.52,19800.0,61.7879,61.8239,61.7698,61.8059,19800.0
2014-06-24 13:20:00,68.52,68.52,68.45,68.49,15900.0,61.8059,61.8059,61.7428,61.7788,15900.0
2014-06-24 13:25:00,68.48,68.53,68.47,68.49,10200.0,61.7698,61.8149,61.7608,61.7788,10200.0
2014-06-24 13:30:00,68.49,68.52,68.47,68.5,8400.0,61.7788,61.8059,61.7608,61.7879,8400.0
2014-06-24 13:35:00,68.46,68.51,68.45,68.51,9900.0,61.7518,61.7969,61.7428,61.7969,9900.0
2014-06-24 13:40:00,68.52,68.54,68.47,68.5,13200.0,61.8059,61.8239,61.7608,61.7879,13200.0
2014-06-24 13:45:00,68.5,68.51,68.48,68.49,15900.0,61.7879,61.7969,61.7698,61.7788,15900.0
2014-06-24 13:50:00,68.49,68.5,68.46,68.47,5700.0,61.7788,61.7879,61.7518,61.7608,5700.0
2014-06-24 13:55:00,68.44,68.44,68.42,68.42,4800.0,61.7337,61.7337,61.7157,61.7157,4800.0
2014-06-24 14:00:00,68.41,68.46,68.41,68.46,7500.0,61.7067,61.7518,61.7067,61.7518,7500.0
2014-06-24 14:05:00,68.47,68.47,68.44,68.45,8700.0,61.7608,61.7608,61.7337,61.7428,8700.0
2014-06-24 14:10:00,68.46,68.53,68.45,68.5,9600.0,61.7518,61.8149,61.7428,61.7879,9600.0
2014-06-24 14:15:00,68.5,68.52,68.49,68.51,6600.0,61.7879,61.8059,61.7788,61.7969,6600.0
2014-06-24 14:20:00,68.48,68.48,68.46,68.46,5400.0,61.7698,61.7698,61.7518,61.7518,5400.0
2014-06-24 14:25:00,68.43,68.44,68.41,68.42,6600.0,61.7247,61.7337,61.7067,61.7157,6600.0
2014-06-24 14:30:00,68.41,68.43,68.39,68.41,8100.0,61.7067,61.7247,61.6886,61.7067,8100.0
2014-06-24 14:35:00,68.39,68.44,68.39,68.4,6000.0,61.6886,61.7337,61.6886,61.6977,6000.0
2014-06-24 14:40:00,68.4,68.5,68.4,68.49,15900.0,61.6977,61.7879,61.6977,61.7788,15900.0
2014-06-24 14:45:00,68.49,68.49,68.46,68.48,7800.0,61.7788,61.7788,61.7518,61.7698,7800.0
2014-06-24 14:50:00,68.47,68.47,68.41,68.45,6300.0,61.7608,61.7608,61.7067,61.7428,6300.0
2014-06-24 14:55:00,68.45,68.52,68.44,68.47,30000.0,61.7428,61.8059,61.7337,61.7608,30000.0
2014-06-24 15:00:00,68.44,68.45,68.37,68.4,15300.0,61.7337,61.7428,61.6706,61.6977,15300.0
2014-06-24 15:05:00,68.4,68.41,68.35,68.38,11400.0,61.6977,61.7067,61.6526,61.6796,11400.0
2014-06-24 15:10:00,68.35,68.35,68.29,68.29,11100.0,61.6526,61.6526,61.5984,61.5984,11100.0
2014-06-24 15:15:00,68.29,68.32,68.28,68.28,15000.0,61.5984,61.6255,61.5894,61.5894,15000.0
2014-06-24 15:20:00,68.26,68.3,68.23,68.27,23700.0,61.5714,61.6075,61.5443,61.5804,23700.0
2014-06-24 15:25:00,68.25,68.38,68.25,68.34,18000.0,61.5624,61.6796,61.5624,61.6435,18000.0
2014-06-24 15:30:00,68.34,68.38,68.27,68.27,51600.0,61.6435,61.6796,61.5804,61.5804,51600.0
2014-06-24 15:35:00,68.28,68.29,68.2,68.23,21300.0,61.5894,61.5984,61.5173,61.5443,21300.0
2014-06-24 15:40:00,68.21,68.35,68.21,68.33,30900.0,61.5263,61.6526,61.5263,61.6345,30900.0
2014-06-24 15:45:00,68.34,68.34,68.26,68.32,55800.0,61.6435,61.6435,61.5714,61.6255,55800.0
2014-06-24 15:50:00,68.3,68.35,68.25,68.35,83400.0,61.6075,61.6526,61.5624,61.6526,83400.0
2014-06-24 15:55:00,68.32,68.35,68.25,68.27,80100.0,61.6255,61.6526,61.5624,61.5804,80100.0
2014-06-25 09:30:00,68.27,68.65,68.26,68.61,19800.0,61.5804,61.9232,61.5714,61.8871,19800.0
2014-06-25 09:35:00,68.61,68.74,68.59,68.59,17100.0,61.8871,62.0043,61.869,61.869,17100.0
2014-06-25 09:40:00,68.59,68.73,68.54,68.71,12300.0,61.869,61.9953,61.8239,61.9773,12300.0
2014-06-25 09:45:00,68.68,68.69,68.42,68.42,4500.0,61.9502,61.9592,61.7157,61.7157,4500.0
2014-06-25 09:50:00,68.48,68.61,68.47,68.51,8700.0,61.7698,61.8871,61.7608,61.7969,8700.0
2014-06-25 09:55:00,68.57,68.67,68.53,68.58,8400.0,61.851,61.9412,61.8149,61.86,8400.0
2014-06-25 10:00:00,68.59,68.67,68.49,68.49,12300.0,61.869,61.9412,61.7788,61.7788,12300.0
2014-06-25 10:05:00,68.44,68.45,68.34,68.43,14400.0,61.7337,61.7428,61.6435,61.7247,14400.0
2014-06-25 10:10:00,68.43,68.47,68.36,68.47,6900.0,61.7247,61.7608,61.6616,61.7608,6900.0
2014-06-25 10:15:00,68.48,68.48,68.36,68.36,6600.0,61.7698,61.7698,61.6616,61.6616,6600.0
2014-06-25 10:20:00,68.35,68.48,68.31,68.31,35700.0,61.6526,61.7698,61.6165,61.6165,35700.0
2014-06-25 10:25:00,68.34,68.5,68.31,68.44,9600.0,61.6435,61.7879,61.6165,61.7337,9600.0
2014-06-25 10:30:00,68.45,68.49,68.45,68.49,3300.0,61.7428,61.7788,61.7428,61.7788,3300.0
2014-06-25 10:35:00,68.49,68.49,68.4,68.4,3300.0,61.7788,61.7788,61.6977,61.6977,3300.0
2014-06-25 10:40:00,68.4,68.47,68.37,68.47,3900.0,61.6977,61.7608,61.6706,61.7608,3900.0
2014-06-25 10:45:00,68.51,68.54,68.47,68.53,3300.0,61.7969,61.8239,61.7608,61.8149,3300.0
2014-06-25 10:50:00,68.56,68.65,68.56,68.62,7200.0,61.842,61.9232,61.842,61.8961,7200.0
2014-06-25 10:55:00,68.64,68.68,68.58,68.67,4200.0,61.9141,61.9502,61.86,61.9412,4200.0
2014-06-25 11:00:00,68.67,68.7,68.67,68.68,4800.0,61.9412,61.9683,61.9412,61.9502,4800.0
2014-06-25 11:05:00,68.68,68.7,68.64,68.66,5100.0,61.9502,61.9683,61.9141,61.9322,5100.0
2014-06-25 11:10:00,68.69,68.74,68.69,68.74,2700.0,61.9592,62.0043,61.9592,62.0043,2700.0
2014-06-25 11:15:00,68.69,68.69,68.43,68.51,22500.0,61.9592,61.9592,61.7247,61.7969,22500.0
2014-06-25 11:20:00,68.5,68.54,68.45,68.52,7200.0,61.7879,61.8239,61.7428,61.8059,7200.0
2014-06-25 11:25:00,68.52,68.56,68.39,68.4,10200.0,61.8059,61.842,61.6886,61.6977,10200.0
2014-06-25 11:30:00,68.46,68.5,68.45,68.49,8100.0,61.7518,61.7879,61.7428,61.7788,8100.0
2014-06-25 11:35:00,68.52,68.52,68.37,68.38,3900.0,61.8059,61.8059,61.6706,61.6796,3900.0
2014-06-25 11:40:00,68.42,68.46,68.39,68.45,5100.0,61.7157,61.7518,61.6886,61.7428,5100.0
2014-06-25 11:45:00,68.46,68.48,68.35,68.35,3300.0,61.7518,61.7698,61.6526,61.6526,3300.0
2014-06-25 11:50:00,68.37,68.44,68.36,68.4,4800.0,61.6706,61.7337,61.6616,61.6977,4800.0
2014-06-25 11:55:00,68.42,68.43,68.37,68.38,4800.0,61.7157,61.7247,61.6706,61.6796,4800.0
2014-06-25 12:00:00,68.39,68.39,68.38,68.38,2400.0,61.6886,61.6886,61.6796,61.6796,2400.0
2014-06-25 12:05:00,68.36,68.36,68.31,68.33,3300.0,61.6616,61.6616,61.6165,61.6345,3300.0
2014-06-25 12:10:00,68.35,68.35,68.31,68.31,2400.0,61.6526,61.6526,61.6165,61.6165,2400.0
2014-06-25 12:15:00,68.32,68.39,68.32,68.39,8700.0,61.6255,61.6886,61.6255,61.6886,8700.0
2014-06-25 12:20:00,68.38,68.41,68.37,68.37,6600.0,61.6796,61.7067,61.6706,61.6706,6600.0
2014-06-25 12:25:00,68.36,68.36,68.33,68.35,1500.0,61.6616,61.6616,61.6345,61.6526,1500.0
2014-06-25 12:30:00,68.36,68.39,68.32,68.35,8700.0,61.6616,61.6886,61.6255,61.6526,8700.0
2014-06-25 12:35:00,68.33,68.35,68.29,68.29,6600.0,61.6345,61.6526,61.5984,61.5984,6600.0
2014-06-25 12:40:00,68.29,68.32,68.29,68.32,12000.0,61.5984,61.6255,61.5984,61.6255,12000.0
2014-06-25 12:45:00,68.32,68.32,68.23,68.24,8700.0,61.6255,61.6255,61.5443,61.5533,8700.0
2014-06-25 12:50:00,68.25,68.26,68.24,68.24,4200.0,61.5624,61.5714,61.5533,61.5533,4200.0
2014-06-25 12:55:00,68.22,68.28,68.22,68.28,22500.0,61.5353,61.5894,61.5353,61.5894,22500.0
2014-06-25 13:00:00,68.28,68.46,68.28,68.43,25800.0,61.5894,61.7518,61.5894,61.7247,25800.0
2014-06-25 13:05:00,68.44,68.46,68.38,68.4,12600.0,61.7337,61.7518,61.6796,61.6977,12600.0
2014-06-25 13:10:00,68.42,68.42,68.36,68.38,15600.0,61.7157,61.7157,61.6616,61.6796,15600.0
2014-06-25 13:15:00,68.4,68.4,68.31,68.35,26400.0,61.6977,61.6977,61.6165,61.6526,26400.0
2014-06-25 13:20:00,68.35,68.42,68.34,68.42,9600.0,61.6526,61.7157,61.6435,61.7157,9600.0
2014-06-25 13:25:00,68.4,68.45,68.37,68.37,16800.0,61.6977,61.7428,61.6706,61.6706,16800.0
2014-06-25 13:30:00,68.39,68.43,68.39,68.42,3900.0,61.6886,61.7247,61.6886,61.7157,3900.0
2014-06-25 13:35:00,68.43,68.51,68.43,68.47,8700.0,61.7247,61.7969,61.7247,61.7608,8700.0
2014-06-25 13:40:00,68.47,68.52,68.41,68.52,6600.0,61.7608,61.8059,61.7067,61.8059,6600.0
2014-06-25 13:45:00,68.49,68.52,68.45,68.5,10200.0,61.7788,61.8059,61.7428,61.7879,10200.0
2014-06-25 13:50:00,68.49,68.53,68.49,68.51,8100.0,61.7788,61.8149,61.7788,61.7969,8100.0
2014-06-25 13:55:00,68.51,68.51,68.45,68.49,4800.0,61.7969,61.7969,61.7428,61.7788,4800.0
2014-06-25 14:00:00,68.49,68.5,68.46,68.5,4500.0,61.7788,61.7879,61.7518,61.7879,4500.0
2014-06-25 14:05:00,68.53,68.53,68.5,68.5,2700.0,61.8149,61.8149,61.7879,61.7879,2700.0
2014-06-25 14:10:00,68.5,68.55,68.5,68.55,3000.0,61.7879,61.833,61.7879,61.833,3000.0
2014-06-25 14:15:00,68.55,68.55,68.48,68.48,7200.0,61.833,61.833,61.7698,61.7698,7200.0
2014-06-25 14:20:00,68.52,68.6,68.52,68.6,4800.0,61.8059,61.8781,61.8059,61.8781,4800.0
2014-06-25 14:25:00,68.6,68.6,68.57,68.58,1800.0,61.8781,61.8781,61.851,61.86,1800.0
2014-06-25 14:30:00,68.58,68.59,68.55,68.57,5700.0,61.86,61.869,61.833,61.851,5700.0
2014-06-25 14:35:00,68.57,68.57,68.53,68.53,4200.0,61.851,61.851,61.8149,61.8149,4200.0
2014-06-25 14:40:00,68.55,68.56,68.53,68.53,3900.0,61.833,61.842,61.8149,61.8149,3900.0
2014-06-25 14:45:00,68.47,68.47,68.41,68.42,5700.0,61.7608,61.7608,61.7067,61.7157,5700.0
2014-06-25 14:50:00,68.42,68.48,68.42,68.47,6600.0,61.7157,61.7698,61.7157,61.7608,6600.0
2014-06-25 14:55:00,68.46,68.46,68.39,68.39,6900.0,61.7518,61.7518,61.6886,61.6886,6900.0
2014-06-25 15:00:00,68.39,68.39,68.34,68.34,5700.0,61.6886,61.6886,61.6435,61.6435,5700.0
2014-06-25 15:05:00,68.34,68.41,68.33,68.39,6000.0,61.6435,61.7067,61.6345,61.6886,6000.0
2014-06-25 15:10:00,68.37,68.43,68.35,68.43,6000.0,61.6706,61.7247,61.6526,61.7247,6000.0
2014-06-25 15:15:00,68.42,68.47,68.39,68.45,14700.0,61.7157,61.7608,61.6886,61.7428,14700.0
2014-06-25 15:20:00,68.49,68.65,68.49,68.65,22800.0,61.7788,61.9232,61.7788,61.9232,22800.0
2014-06-25 15:25:00,68.63,68.7,68.63,68.65,21900.0,61.9051,61.9683,61.9051,61.9232,21900.0
2014-06-25 15:30:00,68.64,68.69,68.62,68.67,12300.0,61.9141,61.9592,61.8961,61.9412,12300.0
2014-06-25 15:35:00,68.7,68.76,68.68,68.76,15300.0,61.9683,62.0224,61.9502,62.0224,15300.0
2014-06-25 15:40:00,68.73,68.78,68.72,68.77,17400.0,61.9953,62.0404,61.9863,62.0314,17400.0
2014-06-25 15:45:00,68.79,68.8,68.7,68.72,32700.0,62.0494,62.0585,61.9683,61.9863,32700.0
2014-06-25 15:50:00,68.73,68.73,68.7,68.72,44700.0,61.9953,61.9953,61.9683,61.9863,44700.0
2014-06-25 15:55:00,68.71,68.72,68.65,68.65,49800.0,61.9773,61.9863,61.9232,61.9232,49800.0
2014-06-26 09:30:00,68.65,68.65,68.36,68.36,25800.0,61.9232,61.9232,61.6616,61.6616,25800.0
2014-06-26 09:35:00,68.41,68.49,68.33,68.39,12000.0,61.7067,61.7788,61.6345,61.6886,12000.0
2014-06-26 09:40:00,68.37,68.37,68.09,68.17,15900.0,61.6706,61.6706,61.418,61.4902,15900.0
2014-06-26 09:45:00,68.05,68.23,68.05,68.11,13500.0,61.382,61.5443,61.382,61.4361,13500.0
2014-06-26 09:50:00,68.1,68.2,68.01,68.2,12900.0,61.4271,61.5173,61.3459,61.5173,12900.0
2014-06-26 09:55:00,68.23,68.27,68.09,68.2,14100.0,61.5443,61.5804,61.418,61.5173,14100.0
2014-06-26 10:00:00,68.25,68.26,68.14,68.19,13500.0,61.5624,61.5714,61.4631,61.5082,13500.0
2014-06-26 10:05:00,68.16,68.25,68.13,68.17,11400.0,61.4812,61.5624,61.4541,61.4902,11400.0
2014-06-26 10:10:00,68.16,68.2,68.04,68.04,13500.0,61.4812,61.5173,61.3729,61.3729,13500.0
2014-06-26 10:15:00,68.04,68.08,68.04,68.08,6600.0,61.3729,61.409,61.3729,61.409,6600.0
2014-06-26 10:20:00,68.13,68.22,68.11,68.12,7500.0,61.4541,61.5353,61.4361,61.4451,7500.0
2014-06-26 10:25:00,68.12,68.12,68.01,68.12,4200.0,61.4451,61.4451,61.3459,61.4451,4200.0
2014-06-26 10:30:00,68.12,68.12,67.99,68.03,7500.0,61.4451,61.4451,61.3278,61.3639,7500.0
2014-06-26 10:35:00,68.03,68.05,67.94,67.94,5100.0,61.3639,61.382,61.2827,61.2827,5100.0
2014-06-26 10:40:00,67.94,68.04,67.87,68.04,12300.0,61.2827,61.3729,61.2196,61.3729,12300.0
2014-06-26 10:45:00,68.05,68.06,68.02,68.03,7800.0,61.382,61.391,61.3549,61.3639,7800.0
2014-06-26 10:50:00,68.04,68.07,68.01,68.02,5100.0,61.3729,61.4,61.3459,61.3549,5100.0
2014-06-26 10:55:00,67.99,68.04,67.99,68.02,19200.0,61.3278,61.3729,61.3278,61.3549,19200.0
2014-06-26 11:00:00,68.03,68.11,68.03,68.11,4200.0,61.3639,61.4361,61.3639,61.4361,4200.0
2014-06-26 11:05:00,68.08,68.08,68.0,68.0,3900.0,61.409,61.409,61.3369,61.3369,3900.0
2014-06-26 11:10:00,68.01,68.03,68.01,68.03,3600.0,61.3459,61.3639,61.3459,61.3639,3600.0
2014-06-26 11:15:00,67.98,68.0,67.94,68.0,9000.0,61.3188,61.3369,61.2827,61.3369,9000.0
2014-06-26 11:20:00,68.04,68.09,68.04,68.09,3900.0,61.3729,61.418,61.3729,61.418,3900.0
2014-06-26 11:25:00,68.09,68.12,68.06,68.09,4500.0,61.418,61.4451,61.391,61.418,4500.0
2014-06-26 11:30:00,68.11,68.12,68.07,68.11,4200.0,61.4361,61.4451,61.4,61.4361,4200.0
2014-06-26 11:35:00,68.11,68.14,68.09,68.09,6300.0,61.4361,61.4631,61.418,61.418,6300.0
2014-06-26 11:40:00,68.06,68.08,68.03,68.07,4500.0,61.391,61.409,61.3639,61.4,4500.0
2014-06-26 11:45:00,68.1,68.1,68.07,68.07,7800.0,61.4271,61.4271,61.4,61.4,7800.0
2014-06-26 11:50:00,68.08,68.11,68.04,68.08,9000.0,61.409,61.4361,61.3729,61.409,9000.0
2014-06-26 11:55:00,68.09,68.09,68.0,68.0,2700.0,61.418,61.418,61.3369,61.3369,2700.0
2014-06-26 12:00:00,68.04,68.06,68.03,68.03,3600.0,61.3729,61.391,61.3639,61.3639,3600.0
2014-06-26 12:05:00,68.03,68.03,68.0,68.03,2700.0,61.3639,61.3639,61.3369,61.3639,2700.0
2014-06-26 12:10:00,68.02,68.02,67.99,67.99,1500.0,61.3549,61.3549,61.3278,61.3278,1500.0
2014-06-26 12:15:00,68.04,68.05,68.03,68.04,4200.0,61.3729,61.382,61.3639,61.3729,4200.0
2014-06-26 12:20:00,68.05,68.06,68.02,68.02,2700.0,61.382,61.391,61.3549,61.3549,2700.0
2014-06-26 12:25:00,68.02,68.05,68.0,68.05,5100.0,61.3549,61.382,61.3369,61.382,5100.0
2014-06-26 12:30:00,68.04,68.05,67.99,68.05,4200.0,61.3729,61.382,61.3278,61.382,4200.0
2014-06-26 12:35:00,68.05,68.05,67.97,68.03,9300.0,61.382,61.382,61.3098,61.3639,9300.0
2014-06-26 12:40:00,68.03,68.03,67.99,68.02,3000.0,61.3639,61.3639,61.3278,61.3549,3000.0
2014-06-26 12:45:00,68.03,68.03,67.99,68.01,6600.0,61.3639,61.3639,61.3278,61.3459,6600.0
2014-06-26 12:50:00,67.98,68.01,67.98,68.01,2700.0,61.3188,61.3459,61.3188,61.3459,2700.0
2014-06-26 12:55:00,67.99,68.0,67.95,67.95,5400.0,61.3278,61.3369,61.2918,61.2918,5400.0
2014-06-26 13:00:00,67.96,67.98,67.95,67.98,5700.0,61.3008,61.3188,61.2918,61.3188,5700.0
2014-06-26 13:05:00,67.98,68.03,67.95,68.0,9600.0,61.3188,61.3639,61.2918,61.3369,9600.0
2014-06-26 13:10:00,68.03,68.05,68.02,68.04,8400.0,61.3639,61.382,61.3549,61.3729,8400.0
2014-06-26 13:15:00,68.04,68.08,68.03,68.08,7200.0,61.3729,61.409,61.3639,61.409,7200.0
2014-06-26 13:20:00,68.08,68.21,68.06,68.2,6900.0,61.409,61.5263,61.391,61.5173,6900.0
2014-06-26 13:25:00,68.21,68.26,68.21,68.22,19800.0,61.5263,61.5714,61.5263,61.5353,19800.0
2014-06-26 13:30:00,68.25,68.27,68.19,68.22,8700.0,61.5624,61.5804,61.5082,61.5353,8700.0
2014-06-26 13:35:00,68.22,68.24,68.21,68.23,6000.0,61.5353,61.5533,61.5263,61.5443,6000.0
2014-06-26 13:40:00,68.26,68.3,68.24,68.29,15900.0,61.5714,61.6075,61.5533,61.5984,15900.0
2014-06-26 13:45:00,68.3,68.36,68.3,68.36,9000.0,61.6075,61.6616,61.6075,61.6616,9000.0
2014-06-26 13:50:00,68.38,68.39,68.36,68.38,6000.0,61.6796,61.6886,61.6616,61.6796,6000.0
2014-06-26 13:55:00,68.36,68.36,68.27,68.27,22800.0,61.6616,61.6616,61.5804,61.5804,22800.0
2014-06-26 14:00:00,68.24,68.29,68.24,68.29,3300.0,61.5533,61.5984,61.5533,61.5984,3300.0
2014-06-26 14:05:00,68.3,68.31,68.26,68.27,4800.0,61.6075,61.6165,61.5714,61.5804,4800.0
2014-06-26 14:10:00,68.27,68.27,68.22,68.23,4200.0,61.5804,61.5804,61.5353,61.5443,4200.0
2014-06-26 14:15:00,68.24,68.3,68.23,68.3,8100.0,61.5533,61.6075,61.5443,61.6075,8100.0
2014-06-26 14:20:00,68.28,68.31,68.28,68.3,3000.0,61.5894,61.6165,61.5894,61.6075,3000.0
2014-06-26 14:25:00,68.33,68.34,68.33,68.34,1500.0,61.6345,61.6435,61.6345,61.6435,1500.0
2014-06-26 14:30:00,68.36,68.36,68.31,68.31,4500.0,61.6616,61.6616,61.6165,61.6165,4500.0
2014-06-26 14:35:00,68.31,68.35,68.31,68.35,9300.0,61.6165,61.6526,61.6165,61.6526,9300.0
2014-06-26 14:40:00,68.35,68.35,68.32,68.34,4500.0,61.6526,61.6526,61.6255,61.6435,4500.0
2014-06-26 14:45:00,68.33,68.35,68.28,68.31,6300.0,61.6345,61.6526,61.5894,61.6165,6300.0
2014-06-26 14:50:00,68.31,68.34,68.3,68.33,8700.0,61.6165,61.6435,61.6075,61.6345,8700.0
2014-06-26 14:55:00,68.33,68.34,68.28,68.28,7800.0,61.6345,61.6435,61.5894,61.5894,7800.0
2014-06-26 15:00:00,68.29,68.34,68.28,68.31,9600.0,61.5984,61.6435,61.5894,61.6165,9600.0
2014-06-26 15:05:00,68.33,68.44,68.33,68.4,14100.0,61.6345,61.7337,61.6345,61.6977,14100.0
2014-06-26 15:10:00,68.42,68.43,68.35,68.36,12600.0,61.7157,61.7247,61.6526,61.6616,12600.0
2014-06-26 15:15:00,68.35,68.37,68.32,68.37,10500.0,61.6526,61.6706,61.6255,61.6706,10500.0
2014-06-26 15:20:00,68.37,68.38,68.34,68.38,12300.0,61.6706,61.6796,61.6435,61.6796,12300.0
2014-06-26 15:25:00,68.38,68.38,68.34,68.35,14400.0,61.6796,61.6796,61.6435,61.6526,14400.0
2014-06-26 15:30:00,68.34,68.36,68.34,68.34,12900.0,61.6435,61.6616,61.6435,61.6435,12900.0
2014-06-26 15:35:00,68.33,68.43,68.33,68.41,18000.0,61.6345,61.7247,61.6345,61.7067,18000.0
2014-06-26 15:40:00,68.41,68.44,68.39,68.43,10800.0,61.7067,61.7337,61.6886,61.7247,10800.0
2014-06-26 15:45:00,68.43,68.43,68.37,68.41,22200.0,61.7247,61.7247,61.6706,61.7067,22200.0
2014-06-26 15:50:00,68.42,68.44,68.38,68.4,34200.0,61.7157,61.7337,61.6796,61.6977,34200.0
2014-06-26 15:55:00,68.39,68.47,68.39,68.43,87900.0,61.6886,61.7608,61.6886,61.7247,87900.0
2014-06-27 09:30:00,68.1,68.41,68.1,68.33,37200.0,61.4271,61.7067,61.4271,61.6345,37200.0
2014-06-27 09:35:00,68.34,68.45,68.34,68.41,6900.0,61.6435,61.7428,61.6435,61.7067,6900.0
2014-06-27 09:40:00,68.45,68.57,68.33,68.48,17400.0,61.7428,61.851,61.6345,61.7698,17400.0
2014-06-27 09:45:00,68.5,68.55,68.49,68.49,6300.0,61.7879,61.833,61.7788,61.7788,6300.0
2014-06-27 09:50:00,68.49,68.55,68.41,68.51,22500.0,61.7788,61.833,61.7067,61.7969,22500.0
2014-06-27 09:55:00,68.54,68.64,68.48,68.61,13200.0,61.8239,61.9141,61.7698,61.8871,13200.0
2014-06-27 10:00:00,68.64,68.68,68.52,68.54,17400.0,61.9141,61.9502,61.8059,61.8239,17400.0
2014-06-27 10:05:00,68.54,68.61,68.49,68.57,16800.0,61.8239,61.8871,61.7788,61.851,16800.0
2014-06-27 10:10:00,68.54,68.64,68.53,68.64,9300.0,61.8239,61.9141,61.8149,61.9141,9300.0
2014-06-27 10:15:00,68.64,68.66,68.51,68.52,10200.0,61.9141,61.9322,61.7969,61.8059,10200.0
2014-06-27 10:20:00,68.59,68.68,68.58,68.6,7800.0,61.869,61.9502,61.86,61.8781,7800.0
2014-06-27 10:25:00,68.55,68.55,68.5,68.54,15300.0,61.833,61.833,61.7879,61.8239,15300.0
2014-06-27 10:30:00,68.55,68.58,68.52,68.54,6300.0,61.833,61.86,61.8059,61.8239,6300.0
2014-06-27 10:35:00,68.54,68.59,68.54,68.59,3300.0,61.8239,61.869,61.8239,61.869,3300.0
2014-06-27 10:40:00,68.59,68.69,68.59,68.64,5100.0,61.869,61.9592,61.869,61.9141,5100.0
2014-06-27 10:45:00,68.64,68.66,68.6,68.61,3300.0,61.9141,61.9322,61.8781,61.8871,3300.0
2014-06-27 10:50:00,68.61,68.61,68.56,68.56,3600.0,61.8871,61.8871,61.842,61.842,3600.0
2014-06-27 10:55:00,68.56,68.59,68.54,68.58,5400.0,61.842,61.869,61.8239,61.86,5400.0
2014-06-27 11:00:00,68.59,68.67,68.59,68.67,7800.0,61.869,61.9412,61.869,61.9412,7800.0
2014-06-27 11:05:00,68.67,68.68,68.6,68.62,7800.0,61.9412,61.9502,61.8781,61.8961,7800.0
2014-06-27 11:10:00,68.63,68.67,68.62,68.65,9000.0,61.9051,61.9412,61.8961,61.9232,9000.0
2014-06-27 11:15:00,68.64,68.64,68.59,68.62,8700.0,61.9141,61.9141,61.869,61.8961,8700.0
2014-06-27 11:20:00,68.64,68.68,68.63,68.66,2400.0,61.9141,61.9502,61.9051,61.9322,2400.0
2014-06-27 11:25:00,68.66,68.73,68.66,68.71,4500.0,61.9322,61.9953,61.9322,61.9773,4500.0
2014-06-27 11:30:00,68.72,68.73,68.7,68.7,19800.0,61.9863,61.9953,61.9683,61.9683,19800.0
2014-06-27 11:35:00,68.72,68.72,68.72,68.72,3000.0,61.9863,61.9863,61.9863,61.9863,3000.0
2014-06-27 11:40:00,68.72,68.75,68.71,68.75,6000.0,61.9863,62.0134,61.9773,62.0134,6000.0
2014-06-27 11:45:00,68.8,68.86,68.8,68.86,9300.0,62.0585,62.1126,62.0585,62.1126,9300.0
2014-06-27 11:50:00,68.84,68.84,68.8,68.8,4500.0,62.0945,62.0945,62.0585,62.0585,4500.0
2014-06-27 11:55:00,68.82,68.83,68.79,68.82,4500.0,62.0765,62.0855,62.0494,62.0765,4500.0
2014-06-27 12:00:00,68.79,68.82,68.79,68.81,2400.0,62.0494,62.0765,62.0494,62.0675,2400.0
2014-06-27 12:05:00,68.83,68.84,68.8,68.8,5400.0,62.0855,62.0945,62.0585,62.0585,5400.0
2014-06-27 12:10:00,68.8,68.83,68.79,68.83,2400.0,62.0585,62.0855,62.0494,62.0855,2400.0
2014-06-27 12:15:00,68.84,68.88,68.84,68.88,2700.0,62.0945,62.1306,62.0945,62.1306,2700.0
2014-06-27 12:20:00,68.87,68.89,68.86,68.89,4200.0,62.1216,62.1396,62.1126,62.1396,4200.0
2014-06-27 12:25:00,68.9,68.91,68.83,68.83,8400.0,62.1487,62.1577,62.0855,62.0855,8400.0
2014-06-27 12:30:00,68.85,68.88,68.83,68.88,4500.0,62.1036,62.1306,62.0855,62.1306,4500.0
2014-06-27 12:35:00,68.89,68.94,68.89,68.89,8400.0,62.1396,62.1847,62.1396,62.1396,8400.0
2014-06-27 12:40:00,68.9,68.95,68.88,68.89,8100.0,62.1487,62.1938,62.1306,62.1396,8100.0
2014-06-27 12:45:00,68.9,68.97,68.9,68.94,5700.0,62.1487,62.2118,62.1487,62.1847,5700.0
2014-06-27 12:50:00,68.97,68.98,68.92,68.95,7500.0,62.2118,62.2208,62.1667,62.1938,7500.0
2014-06-27 12:55:00,68.96,68.99,68.95,68.97,5400.0,62.2028,62.2299,62.1938,62.2118,5400.0
2014-06-27 13:00:00,68.96,68.97,68.89,68.89,4200.0,62.2028,62.2118,62.1396,62.1396,4200.0
2014-06-27 13:05:00,68.86,68.87,68.86,68.87,2700.0,62.1126,62.1216,62.1126,62.1216,2700.0
2014-06-27 13:10:00,68.89,68.94,68.88,68.93,2700.0,62.1396,62.1847,62.1306,62.1757,2700.0
2014-06-27 13:15:00,68.93,68.94,68.79,68.79,10200.0,62.1757,62.1847,62.0494,62.0494,10200.0
2014-06-27 13:20:00,68.81,68.85,68.78,68.78,6300.0,62.0675,62.1036,62.0404,62.0404,6300.0
2014-06-27 13:25:00,68.78,68.83,68.75,68.82,4200.0,62.0404,62.0855,62.0134,62.0765,4200.0
2014-06-27 13:30:00,68.83,68.85,68.8,68.85,3300.0,62.0855,62.1036,62.0585,62.1036,3300.0
2014-06-27 13:35:00,68.8,68.86,68.8,68.84,11400.0,62.0585,62.1126,62.0585,62.0945,11400.0
2014-06-27 13:40:00,68.85,68.86,68.79,68.79,8700.0,62.1036,62.1126,62.0494,62.0494,8700.0
2014-06-27 13:45:00,68.79,68.79,68.66,68.71,11400.0,62.0494,62.0494,61.9322,61.9773,11400.0
2014-06-27 13:50:00,68.72,68.74,68.71,68.72,7500.0,61.9863,62.0043,61.9773,61.9863,7500.0
2014-06-27 13:55:00,68.71,68.73,68.69,68.7,7500.0,61.9773,61.9953,61.9592,61.9683,7500.0
2014-06-27 14:00:00,68.7,68.78,68.69,68.77,18600.0,61.9683,62.0404,61.9592,62.0314,18600.0
2014-06-27 14:05:00,68.77,68.79,68.76,68.79,3000.0,62.0314,62.0494,62.0224,62.0494,3000.0
2014-06-27 14:10:00,68.79,68.8,68.72,68.72,4500.0,62.0494,62.0585,61.9863,61.9863,4500.0
2014-06-27 14:15:00,68.72,68.75,68.71,68.75,6000.0,61.9863,62.0134,61.9773,62.0134,6000.0
2014-06-27 14:20:00,68.75,68.85,68.75,68.83,15900.0,62.0134,62.1036,62.0134,62.0855,15900.0
2014-06-27 14:25:00,68.84,68.87,68.83,68.87,7800.0,62.0945,62.1216,62.0855,62.1216,7800.0
2014-06-27 14:30:00,68.88,68.88,68.83,68.84,5100.0,62.1306,62.1306,62.0855,62.0945,5100.0
2014-06-27 14:35:00,68.89,68.98,68.87,68.98,11700.0,62.1396,62.2208,62.1216,62.2208,11700.0
2014-06-27 14:40:00,68.99,68.99,68.92,68.92,4200.0,62.2299,62.2299,62.1667,62.1667,4200.0
2014-06-27 14:45:00,68.92,68.92,68.85,68.9,6900.0,62.1667,62.1667,62.1036,62.1487,6900.0
2014-06-27 14:50:00,68.86,68.88,68.84,68.84,2100.0,62.1126,62.1306,62.0945,62.0945,2100.0
2014-06-27 14:55:00,68.84,68.87,68.82,68.84,7500.0,62.0945,62.1216,62.0765,62.0945,7500.0
2014-06-27 15:00:00,68.84,68.89,68.83,68.88,11400.0,62.0945,62.1396,62.0855,62.1306,11400.0
2014-06-27 15:05:00,68.88,68.91,68.85,68.9,12300.0,62.1306,62.1577,62.1036,62.1487,12300.0
2014-06-27 15:10:00,68.9,68.9,68.84,68.89,7200.0,62.1487,62.1487,62.0945,62.1396,7200.0
2014-06-27 15:15:00,68.89,68.89,68.83,68.86,7200.0,62.1396,62.1396,62.0855,62.1126,7200.0
2014-06-27 15:20:00,68.86,68.91,68.84,68.91,9000.0,62.1126,62.1577,62.0945,62.1577,9000.0
2014-06-27 15:25:00,68.92,68.93,68.87,68.92,10800.0,62.1667,62.1757,62.1216,62.1667,10800.0
2014-06-27 15:30:00,68.92,69.02,68.92,69.0,19200.0,62.1667,62.2569,62.1667,62.2389,19200.0
2014-06-27 15:35:00,69.02,69.02,68.96,69.01,22200.0,62.2569,62.2569,62.2028,62.2479,22200.0
2014-06-27 15:40:00,69.0,69.07,68.99,69.06,18300.0,62.2389,62.302,62.2299,62.293,18300.0
2014-06-27 15:45:00,69.07,69.14,69.01,69.13,30900.0,62.302,62.3652,62.2479,62.3561,30900.0
2014-06-27 15:50:00,69.14,69.16,69.08,69.1,71400.0,62.3652,62.3832,62.311,62.3291,71400.0
2014-06-27 15:55:00,69.1,69.23,69.0,69.22,223800.0,62.3291,62.4463,62.2389,62.4373,223800.0
2014-06-30 09:30:00,69.33,69.33,68.86,68.98,55500.0,62.5365,62.5365,62.1126,62.2208,55500.0
2014-06-30 09:35:00,68.98,69.0,68.89,68.93,34800.0,62.2208,62.2389,62.1396,62.1757,34800.0
2014-06-30 09:40:00,68.95,69.0,68.89,68.95,33000.0,62.1938,62.2389,62.1396,62.1938,33000.0
2014-06-30 09:45:00,68.96,69.0,68.92,68.97,48600.0,62.2028,62.2389,62.1667,62.2118,48600.0
2014-06-30 09:50:00,68.92,68.97,68.89,68.97,21000.0,62.1667,62.2118,62.1396,62.2118,21000.0
2014-06-30 09:55:00,68.97,69.0,68.95,68.97,14700.0,62.2118,62.2389,62.1938,62.2118,14700.0
2014-06-30 10:00:00,68.99,69.0,68.93,68.93,47400.0,62.2299,62.2389,62.1757,62.1757,47400.0
2014-06-30 10:05:00,68.95,68.98,68.92,68.93,30000.0,62.1938,62.2208,62.1667,62.1757,30000.0
2014-06-30 10:10:00,68.98,69.17,68.98,69.09,23400.0,62.2208,62.3922,62.2208,62.3201,23400.0
2014-06-30 10:15:00,69.12,69.14,69.08,69.09,12000.0,62.3471,62.3652,62.311,62.3201,12000.0
2014-06-30 10:20:00,69.11,69.11,69.01,69.01,61200.0,62.3381,62.3381,62.2479,62.2479,61200.0
2014-06-30 10:25:00,69.01,69.05,68.95,68.99,8400.0,62.2479,62.284,62.1938,62.2299,8400.0
2014-06-30 10:30:00,68.96,69.01,68.93,68.95,15600.0,62.2028,62.2479,62.1757,62.1938,15600.0
2014-06-30 10:35:00,68.93,68.95,68.9,68.94,24600.0,62.1757,62.1938,62.1487,62.1847,24600.0
2014-06-30 10:40:00,68.96,68.99,68.91,68.93,9300.0,62.2028,62.2299,62.1577,62.1757,9300.0
2014-06-30 10:45:00,68.91,68.95,68.9,68.91,20400.0,62.1577,62.1938,62.1487,62.1577,20400.0
2014-06-30 10:50:00,68.91,68.96,68.84,68.94,24900.0,62.1577,62.2028,62.0945,62.1847,24900.0
2014-06-30 10:55:00,68.95,68.96,68.86,68.86,14100.0,62.1938,62.2028,62.1126,62.1126,14100.0
2014-06-30 11:00:00,68.86,68.9,68.86,68.9,5100.0,62.1126,62.1487,62.1126,62.1487,5100.0
2014-06-30 11:05:00,68.9,68.99,68.89,68.99,12600.0,62.1487,62.2299,62.1396,62.2299,12600.0
2014-06-30 11:10:00,69.0,69.06,69.0,69.05,2100.0,62.2389,62.293,62.2389,62.284,2100.0
2014-06-30 11:15:00,69.04,69.04,68.95,68.99,11400.0,62.275,62.275,62.1938,62.2299,11400.0
2014-06-30 11:20:00,69.01,69.12,69.01,69.1,6900.0,62.2479,62.3471,62.2479,62.3291,6900.0
2014-06-30 11:25:00,69.11,69.22,69.11,69.2,8400.0,62.3381,62.4373,62.3381,62.4193,8400.0
2014-06-30 11:30:00,69.2,69.2,69.17,69.18,7500.0,62.4193,62.4193,62.3922,62.4012,7500.0
2014-06-30 11:35:00,69.17,69.19,69.16,69.19,7200.0,62.3922,62.4103,62.3832,62.4103,7200.0
2014-06-30 11:40:00,69.2,69.21,69.2,69.2,2700.0,62.4193,62.4283,62.4193,62.4193,2700.0
2014-06-30 11:45:00,69.18,69.21,69.16,69.2,5100.0,62.4012,62.4283,62.3832,62.4193,5100.0
2014-06-30 11:50:00,69.17,69.19,69.11,69.11,39600.0,62.3922,62.4103,62.3381,62.3381,39600.0
2014-06-30 11:55:00,69.09,69.11,69.05,69.11,6300.0,62.3201,62.3381,62.284,62.3381,6300.0
2014-06-30 12:00:00,69.08,69.09,69.06,69.07,4500.0,62.311,62.3201,62.293,62.302,4500.0
2014-06-30 12:05:00,69.07,69.07,69.0,69.03,4500.0,62.302,62.302,62.2389,62.2659,4500.0
2014-06-30 12:10:00,69.03,69.08,69.03,69.04,2700.0,62.2659,62.311,62.2659,62.275,2700.0
2014-06-30 12:15:00,69.04,69.06,69.03,69.05,2400.0,62.275,62.293,62.2659,62.284,2400.0
2014-06-30 12:20:00,69.08,69.08,69.06,69.08,3600.0,62.311,62.311,62.293,62.311,3600.0
2014-06-30 12:25:00,69.05,69.08,69.04,69.05,14100.0,62.284,62.311,62.275,62.284,14100.0
2014-06-30 12:30:00,69.05,69.07,69.0,69.02,31500.0,62.284,62.302,62.2389,62.2569,31500.0
2014-06-30 12:35:00,69.03,69.03,68.96,68.99,19200.0,62.2659,62.2659,62.2028,62.2299,19200.0
2014-06-30 12:40:00,68.98,69.06,68.94,69.06,51900.0,62.2208,62.293,62.1847,62.293,51900.0
2014-06-30 12:45:00,69.05,69.07,69.04,69.06,5400.0,62.284,62.302,62.275,62.293,5400.0
2014-06-30 12:50:00,69.06,69.06,69.01,69.01,13500.0,62.293,62.293,62.2479,62.2479,13500.0
2014-06-30 12:55:00,69.02,69.02,68.9,68.92,49500.0,62.2569,62.2569,62.1487,62.1667,49500.0
2014-06-30 13:00:00,68.92,68.96,68.9,68.95,23700.0,62.1667,62.2028,62.1487,62.1938,23700.0
2014-06-30 13:05:00,68.93,69.0,68.91,68.95,34200.0,62.1757,62.2389,62.1577,62.1938,34200.0
2014-06-30 13:10:00,68.96,68.99,68.93,68.95,12000.0,62.2028,62.2299,62.1757,62.1938,12000.0
2014-06-30 13:15:00,68.98,69.01,68.95,69.01,8400.0,62.2208,62.2479,62.1938,62.2479,8400.0
2014-06-30 13:20:00,69.02,69.03,69.0,69.01,6900.0,62.2569,62.2659,62.2389,62.2479,6900.0
2014-06-30 13:25:00,68.99,69.07,68.99,69.06,8700.0,62.2299,62.302,62.2299,62.293,8700.0
2014-06-30 13:30:00,69.05,69.05,69.0,69.0,5100.0,62.284,62.284,62.2389,62.2389,5100.0
2014-06-30 13:35:00,69.0,69.03,68.98,68.98,5700.0,62.2389,62.2659,62.2208,62.2208,5700.0
2014-06-30 13:40:00,68.98,68.99,68.97,68.98,10500.0,62.2208,62.2299,62.2118,62.2208,10500.0
2014-06-30 13:45:00,69.0,69.01,68.96,69.0,11700.0,62.2389,62.2479,62.2028,62.2389,11700.0
2014-06-30 13:50:00,68.98,68.99,68.93,68.98,6900.0,62.2208,62.2299,62.1757,62.2208,6900.0
2014-06-30 13:55:00,68.99,69.0,68.95,68.95,3300.0,62.2299,62.2389,62.1938,62.1938,3300.0
2014-06-30 14:00:00,68.94,69.01,68.94,68.98,12000.0,62.1847,62.2479,62.1847,62.2208,12000.0
2014-06-30 14:05:00,69.01,69.09,69.0,69.08,13200.0,62.2479,62.3201,62.2389,62.311,13200.0
2014-06-30 14:10:00,69.08,69.08,69.05,69.05,6300.0,62.311,62.311,62.284,62.284,6300.0
2014-06-30 14:15:00,69.04,69.05,69.02,69.04,7800.0,62.275,62.284,62.2569,62.275,7800.0
2014-06-30 14:20:00,69.04,69.04,69.02,69.02,16500.0,62.275,62.275,62.2569,62.2569,16500.0
2014-06-30 14:25:00,69.02,69.08,69.01,69.08,18600.0,62.2569,62.311,62.2479,62.311,18600.0
2014-06-30 14:30:00,69.08,69.08,69.04,69.05,12000.0,62.311,62.311,62.275,62.284,12000.0
2014-06-30 14:35:00,69.05,69.05,69.03,69.05,3600.0,62.284,62.284,62.2659,62.284,3600.0
2014-06-30 14:40:00,69.03,69.03,68.96,69.01,9300.0,62.2659,62.2659,62.2028,62.2479,9300.0
2014-06-30 14:45:00,68.99,69.04,68.97,68.99,13500.0,62.2299,62.275,62.2118,62.2299,13500.0
2014-06-30 14:50:00,68.98,68.99,68.94,68.99,11700.0,62.2208,62.2299,62.1847,62.2299,11700.0
2014-06-30 14:55:00,69.0,69.0,68.95,68.96,7800.0,62.2389,62.2389,62.1938,62.2028,7800.0
2014-06-30 15:00:00,68.95,68.96,68.92,68.94,15000.0,62.1938,62.2028,62.1667,62.1847,15000.0
2014-06-30 15:05:00,68.94,68.97,68.92,68.92,18300.0,62.1847,62.2118,62.1667,62.1667,18300.0
2014-06-30 15:10:00,68.92,68.99,68.91,68.98,9900.0,62.1667,62.2299,62.1577,62.2208,9900.0
2014-06-30 15:15:00,68.98,68.99,68.97,68.97,8400.0,62.2208,62.2299,62.2118,62.2118,8400.0
2014-06-30 15:20:00,68.97,68.99,68.97,68.97,17400.0,62.2118,62.2299,62.2118,62.2118,17400.0
2014-06-30 15:25:00,68.98,69.09,68.94,69.09,38100.0,62.2208,62.3201,62.1847,62.3201,38100.0
2014-06-30 15:30:00,69.09,69.09,69.05,69.06,11700.0,62.3201,62.3201,62.284,62.293,11700.0
2014-06-30 15:35:00,69.05,69.06,69.02,69.04,24900.0,62.284,62.293,62.2569,62.275,24900.0
2014-06-30 15:40:00,69.04,69.04,68.92,68.92,30600.0,62.275,62.275,62.1667,62.1667,30600.0
2014-06-30 15:45:00,68.92,68.96,68.89,68.96,42000.0,62.1667,62.2028,62.1396,62.2028,42000.0
2014-06-30 15:50:00,68.95,69.0,68.92,68.92,22500.0,62.1938,62.2389,62.1667,62.1667,22500.0
2014-06-30 15:55:00,68.91,69.04,68.91,68.97,88200.0,62.1577,62.275,62.1577,62.2118,88200.0
2014-07-01 09:30:00,69.01,69.13,68.97,69.06,18600.0,62.2479,62.3561,62.2118,62.293,18600.0
2014-07-01 09:35:00,69.12,69.25,69.08,69.11,7800.0,62.3471,62.4644,62.311,62.3381,7800.0
2014-07-01 09:40:00,69.1,69.1,69.04,69.07,6300.0,62.3291,62.3291,62.275,62.302,6300.0
2014-07-01 09:45:00,69.07,69.32,69.07,69.32,11100.0,62.302,62.5275,62.302,62.5275,11100.0
2014-07-01 09:50:00,69.32,69.32,69.15,69.19,12300.0,62.5275,62.5275,62.3742,62.4103,12300.0
2014-07-01 09:55:00,69.19,69.2,69.06,69.12,6600.0,62.4103,62.4193,62.293,62.3471,6600.0
2014-07-01 10:00:00,69.1,69.15,69.03,69.11,17100.0,62.3291,62.3742,62.2659,62.3381,17100.0
2014-07-01 10:05:00,69.1,69.22,69.09,69.17,22800.0,62.3291,62.4373,62.3201,62.3922,22800.0
2014-07-01 10:10:00,69.12,69.22,69.12,69.2,7500.0,62.3471,62.4373,62.3471,62.4193,7500.0
2014-07-01 10:15:00,69.21,69.28,69.19,69.28,7800.0,62.4283,62.4914,62.4103,62.4914,7800.0
2014-07-01 10:20:00,69.28,69.28,69.19,69.22,5700.0,62.4914,62.4914,62.4103,62.4373,5700.0
2014-07-01 10:25:00,69.15,69.18,69.1,69.13,9000.0,62.3742,62.4012,62.3291,62.3561,9000.0
2014-07-01 10:30:00,69.09,69.18,69.09,69.15,6600.0,62.3201,62.4012,62.3201,62.3742,6600.0
2014-07-01 10:35:00,69.17,69.2,69.11,69.12,5700.0,62.3922,62.4193,62.3381,62.3471,5700.0
2014-07-01 10:40:00,69.16,69.16,69.11,69.13,4800.0,62.3832,62.3832,62.3381,62.3561,4800.0
2014-07-01 10:45:00,69.1,69.2,69.1,69.19,11700.0,62.3291,62.4193,62.3291,62.4103,11700.0
2014-07-01 10:50:00,69.17,69.18,69.11,69.14,4200.0,62.3922,62.4012,62.3381,62.3652,4200.0
2014-07-01 10:55:00,69.16,69.22,69.16,69.2,9000.0,62.3832,62.4373,62.3832,62.4193,9000.0
2014-07-01 11:00:00,69.2,69.21,69.12,69.14,6600.0,62.4193,62.4283,62.3471,62.3652,6600.0
2014-07-01 11:05:00,69.11,69.16,69.07,69.15,26100.0,62.3381,62.3832,62.302,62.3742,26100.0
2014-07-01 11:10:00,69.17,69.2,69.15,69.18,7200.0,62.3922,62.4193,62.3742,62.4012,7200.0
2014-07-01 11:15:00,69.23,69.23,69.19,69.21,3900.0,62.4463,62.4463,62.4103,62.4283,3900.0
2014-07-01 11:20:00,69.18,69.29,69.18,69.29,7800.0,62.4012,62.5005,62.4012,62.5005,7800.0
2014-07-01 11:25:00,69.3,69.32,69.26,69.31,9600.0,62.5095,62.5275,62.4734,62.5185,9600.0
2014-07-01 11:30:00,69.3,69.33,69.28,69.31,3000.0,62.5095,62.5365,62.4914,62.5185,3000.0
2014-07-01 11:35:00,69.3,69.35,69.3,69.32,19500.0,62.5095,62.5546,62.5095,62.5275,19500.0
2014-07-01 11:40:00,69.35,69.35,69.33,69.35,5100.0,62.5546,62.5546,62.5365,62.5546,5100.0
2014-07-01 11:45:00,69.35,69.4,69.32,69.4,11100.0,62.5546,62.5997,62.5275,62.5997,11100.0
2014-07-01 11:50:00,69.4,69.4,69.39,69.4,2700.0,62.5997,62.5997,62.5907,62.5997,2700.0
2014-07-01 11:55:00,69.38,69.39,69.34,69.38,21300.0,62.5816,62.5907,62.5456,62.5816,21300.0
2014-07-01 12:00:00,69.39,69.42,69.38,69.41,4500.0,62.5907,62.6177,62.5816,62.6087,4500.0
2014-07-01 12:05:00,69.4,69.4,69.33,69.33,3000.0,62.5997,62.5997,62.5365,62.5365,3000.0
2014-07-01 12:10:00,69.32,69.41,69.32,69.41,10500.0,62.5275,62.6087,62.5275,62.6087,10500.0
2014-07-01 12:15:00,69.4,69.42,69.37,69.37,4200.0,62.5997,62.6177,62.5726,62.5726,4200.0
2014-07-01 12:20:00,69.38,69.4,69.35,69.35,5400.0,62.5816,62.5997,62.5546,62.5546,5400.0
2014-07-01 12:25:00,69.35,69.35,69.29,69.33,3300.0,62.5546,62.5546,62.5005,62.5365,3300.0
2014-07-01 12:30:00,69.31,69.31,69.27,69.28,6600.0,62.5185,62.5185,62.4824,62.4914,6600.0
2014-07-01 12:35:00,69.29,69.3,69.26,69.29,22200.0,62.5005,62.5095,62.4734,62.5005,22200.0
2014-07-01 12:40:00,69.28,69.28,69.23,69.23,10500.0,62.4914,62.4914,62.4463,62.4463,10500.0
2014-07-01 12:45:00,69.21,69.24,69.18,69.24,30300.0,62.4283,62.4554,62.4012,62.4554,30300.0
2014-07-01 12:50:00,69.23,69.32,69.23,69.29,11400.0,62.4463,62.5275,62.4463,62.5005,11400.0
2014-07-01 12:55:00,69.28,69.31,69.27,69.31,19800.0,62.4914,62.5185,62.4824,62.5185,19800.0
2014-07-01 13:00:00,69.3,69.35,69.28,69.33,12300.0,62.5095,62.5546,62.4914,62.5365,12300.0
2014-07-01 13:05:00,69.36,69.37,69.32,69.32,7200.0,62.5636,62.5726,62.5275,62.5275,7200.0
2014-07-01 13:10:00,69.35,69.37,69.33,69.36,9600.0,62.5546,62.5726,62.5365,62.5636,9600.0
2014-07-01 13:15:00,69.37,69.37,69.3,69.3,10500.0,62.5726,62.5726,62.5095,62.5095,10500.0
2014-07-01 13:20:00,69.32,69.39,69.3,69.33,21900.0,62.5275,62.5907,62.5095,62.5365,21900.0
2014-07-01 13:25:00,69.34,69.34,69.3,69.3,4800.0,62.5456,62.5456,62.5095,62.5095,4800.0
2014-07-01 13:30:00,69.32,69.33,69.28,69.33,10200.0,62.5275,62.5365,62.4914,62.5365,10200.0
2014-07-01 13:35:00,69.33,69.42,69.33,69.38,10500.0,62.5365,62.6177,62.5365,62.5816,10500.0
2014-07-01 13:40:00,69.38,69.4,69.3,69.3,9000.0,62.5816,62.5997,62.5095,62.5095,9000.0
2014-07-01 13:45:00,69.28,69.31,69.28,69.31,7500.0,62.4914,62.5185,62.4914,62.5185,7500.0
2014-07-01 13:50:00,69.31,69.31,69.25,69.26,11400.0,62.5185,62.5185,62.4644,62.4734,11400.0
2014-07-01 13:55:00,69.23,69.29,69.21,69.27,13200.0,62.4463,62.5005,62.4283,62.4824,13200.0
2014-07-01 14:00:00,69.28,69.3,69.22,69.22,6900.0,62.4914,62.5095,62.4373,62.4373,6900.0
2014-07-01 14:05:00,69.21,69.27,69.2,69.26,6900.0,62.4283,62.4824,62.4193,62.4734,6900.0
2014-07-01 14:10:00,69.26,69.31,69.26,69.31,2700.0,62.4734,62.5185,62.4734,62.5185,2700.0
2014-07-01 14:15:00,69.31,69.33,69.29,69.32,8100.0,62.5185,62.5365,62.5005,62.5275,8100.0
2014-07-01 14:20:00,69.32,69.32,69.28,69.29,4500.0,62.5275,62.5275,62.4914,62.5005,4500.0
2014-07-01 14:25:00,69.32,69.32,69.24,69.26,2100.0,62.5275,62.5275,62.4554,62.4734,2100.0
2014-07-01 14:30:00,69.25,69.27,69.21,69.23,5400.0,62.4644,62.4824,62.4283,62.4463,5400.0
2014-07-01 14:35:00,69.24,69.27,69.23,69.27,8400.0,62.4554,62.4824,62.4463,62.4824,8400.0
2014-07-01 14:40:00,69.26,69.26,69.2,69.23,11700.0,62.4734,62.4734,62.4193,62.4463,11700.0
2014-07-01 14:45:00,69.26,69.26,69.2,69.23,11100.0,62.4734,62.4734,62.4193,62.4463,11100.0
2014-07-01 14:50:00,69.23,69.27,69.23,69.24,5700.0,62.4463,62.4824,62.4463,62.4554,5700.0
2014-07-01 14:55:00,69.25,69.27,69.24,69.27,8700.0,62.4644,62.4824,62.4554,62.4824,8700.0
2014-07-01 15:00:00,69.27,69.27,69.22,69.25,10200.0,62.4824,62.4824,62.4373,62.4644,10200.0
2014-07-01 15:05:00,69.26,69.3,69.26,69.3,6000.0,62.4734,62.5095,62.4734,62.5095,6000.0
2014-07-01 15:10:00,69.29,69.29,69.22,69.23,9300.0,62.5005,62.5005,62.4373,62.4463,9300.0
2014-07-01 15:15:00,69.23,69.3,69.18,69.3,24000.0,62.4463,62.5095,62.4012,62.5095,24000.0
2014-07-01 15:20:00,69.3,69.3,69.24,69.26,7500.0,62.5095,62.5095,62.4554,62.4734,7500.0
2014-07-01 15:25:00,69.27,69.29,69.24,69.26,12600.0,62.4824,62.5005,62.4554,62.4734,12600.0
2014-07-01 15:30:00,69.25,69.25,69.23,69.24,7800.0,62.4644,62.4644,62.4463,62.4554,7800.0
2014-07-01 15:35:00,69.22,69.26,69.22,69.23,10200.0,62.4373,62.4734,62.4373,62.4463,10200.0
2014-07-01 15:40:00,69.23,69.24,69.2,69.21,17100.0,62.4463,62.4554,62.4193,62.4283,17100.0
2014-07-01 15:45:00,69.21,69.23,69.17,69.21,33000.0,62.4283,62.4463,62.3922,62.4283,33000.0
2014-07-01 15:50:00,69.21,69.21,69.16,69.18,31500.0,62.4283,62.4283,62.3832,62.4012,31500.0
2014-07-01 15:55:00,69.17,69.2,69.08,69.12,53700.0,62.3922,62.4193,62.311,62.3471,53700.0
2014-07-02 09:30:00,69.0,69.3,69.0,69.28,24900.0,62.2389,62.5095,62.2389,62.4914,24900.0
2014-07-02 09:35:00,69.11,69.24,69.11,69.15,3000.0,62.3381,62.4554,62.3381,62.3742,3000.0
2014-07-02 09:40:00,69.11,69.18,69.09,69.18,4500.0,62.3381,62.4012,62.3201,62.4012,4500.0
2014-07-02 09:45:00,69.1,69.15,69.04,69.06,6600.0,62.3291,62.3742,62.275,62.293,6600.0
2014-07-02 09:50:00,69.15,69.16,69.03,69.03,5100.0,62.3742,62.3832,62.2659,62.2659,5100.0
2014-07-02 09:55:00,69.12,69.14,69.09,69.13,3900.0,62.3471,62.3652,62.3201,62.3561,3900.0
2014-07-02 10:00:00,69.19,69.2,69.12,69.2,9600.0,62.4103,62.4193,62.3471,62.4193,9600.0
2014-07-02 10:05:00,69.15,69.19,69.07,69.07,4200.0,62.3742,62.4103,62.302,62.302,4200.0
2014-07-02 10:10:00,69.04,69.1,69.04,69.05,3300.0,62.275,62.3291,62.275,62.284,3300.0
2014-07-02 10:15:00,69.04,69.11,69.04,69.11,1800.0,62.275,62.3381,62.275,62.3381,1800.0
2014-07-02 10:20:00,69.07,69.1,69.05,69.09,2100.0,62.302,62.3291,62.284,62.3201,2100.0
2014-07-02 10:25:00,69.11,69.13,69.05,69.05,2100.0,62.3381,62.3561,62.284,62.284,2100.0
2014-07-02 10:30:00,69.03,69.14,69.03,69.08,9900.0,62.2659,62.3652,62.2659,62.311,9900.0
2014-07-02 10:35:00,69.07,69.09,69.01,69.03,8100.0,62.302,62.3201,62.2479,62.2659,8100.0
2014-07-02 10:40:00,69.02,69.05,69.0,69.01,7500.0,62.2569,62.284,62.2389,62.2479,7500.0
2014-07-02 10:45:00,68.99,69.04,68.99,69.0,4500.0,62.2299,62.275,62.2299,62.2389,4500.0
2014-07-02 10:50:00,69.0,69.0,68.95,68.95,8100.0,62.2389,62.2389,62.1938,62.1938,8100.0
2014-07-02 10:55:00,68.98,68.98,68.94,68.94,4200.0,62.2208,62.2208,62.1847,62.1847,4200.0
2014-07-02 11:00:00,68.98,69.06,68.95,69.02,10200.0,62.2208,62.293,62.1938,62.2569,10200.0
2014-07-02 11:05:00,69.03,69.03,68.88,68.88,5700.0,62.2659,62.2659,62.1306,62.1306,5700.0
2014-07-02 11:10:00,68.91,68.91,68.87,68.87,1500.0,62.1577,62.1577,62.1216,62.1216,1500.0
2014-07-02 11:15:00,68.91,68.95,68.91,68.94,9600.0,62.1577,62.1938,62.1577,62.1847,9600.0
2014-07-02 11:20:00,68.96,69.01,68.94,69.01,9900.0,62.2028,62.2479,62.1847,62.2479,9900.0
2014-07-02 11:25:00,69.04,69.04,69.0,69.01,9000.0,62.275,62.275,62.2389,62.2479,9000.0
2014-07-02 11:30:00,69.0,69.0,68.97,68.97,4200.0,62.2389,62.2389,62.2118,62.2118,4200.0
2014-07-02 11:35:00,68.96,69.0,68.95,68.99,6300.0,62.2028,62.2389,62.1938,62.2299,6300.0
2014-07-02 11:40:00,69.0,69.01,68.99,68.99,6600.0,62.2389,62.2479,62.2299,62.2299,6600.0
2014-07-02 11:45:00,69.0,69.0,68.94,68.99,9000.0,62.2389,62.2389,62.1847,62.2299,9000.0
2014-07-02 11:50:00,68.98,68.98,68.94,68.95,3900.0,62.2208,62.2208,62.1847,62.1938,3900.0
2014-07-02 11:55:00,68.94,68.94,68.91,68.91,2700.0,62.1847,62.1847,62.1577,62.1577,2700.0
2014-07-02 12:00:00,68.9,68.9,68.85,68.85,15900.0,62.1487,62.1487,62.1036,62.1036,15900.0
2014-07-02 12:05:00,68.84,68.88,68.84,68.87,8700.0,62.0945,62.1306,62.0945,62.1216,8700.0
2014-07-02 12:10:00,68.87,68.87,68.87,68.87,0.0,62.1216,62.1216,62.1216,62.1216,0.0
2014-07-02 12:15:00,68.9,68.93,68.89,68.92,7800.0,62.1487,62.1757,62.1396,62.1667,7800.0
2014-07-02 12:20:00,68.93,68.94,68.92,68.94,7800.0,62.1757,62.1847,62.1667,62.1847,7800.0
2014-07-02 12:25:00,68.92,68.92,68.89,68.92,2100.0,62.1667,62.1667,62.1396,62.1667,2100.0
2014-07-02 12:30:00,68.88,68.93,68.87,68.93,2700.0,62.1306,62.1757,62.1216,62.1757,2700.0
2014-07-02 12:35:00,68.9,68.93,68.89,68.92,1800.0,62.1487,62.1757,62.1396,62.1667,1800.0
2014-07-02 12:40:00,68.92,68.93,68.92,68.93,2400.0,62.1667,62.1757,62.1667,62.1757,2400.0
2014-07-02 12:45:00,68.94,68.94,68.91,68.91,900.0,62.1847,62.1847,62.1577,62.1577,900.0
2014-07-02 12:50:00,68.9,68.92,68.83,68.84,3300.0,62.1487,62.1667,62.0855,62.0945,3300.0
2014-07-02 12:55:00,68.81,68.9,68.8,68.9,7200.0,62.0675,62.1487,62.0585,62.1487,7200.0
2014-07-02 13:00:00,68.88,68.88,68.83,68.84,22500.0,62.1306,62.1306,62.0855,62.0945,22500.0
2014-07-02 13:05:00,68.84,68.85,68.81,68.84,43800.0,62.0945,62.1036,62.0675,62.0945,43800.0
2014-07-02 13:10:00,68.87,68.87,68.81,68.84,5400.0,62.1216,62.1216,62.0675,62.0945,5400.0
2014-07-02 13:15:00,68.84,68.84,68.8,68.8,3600.0,62.0945,62.0945,62.0585,62.0585,3600.0
2014-07-02 13:20:00,68.82,68.86,68.77,68.86,8700.0,62.0765,62.1126,62.0314,62.1126,8700.0
2014-07-02 13:25:00,68.87,68.87,68.85,68.85,4500.0,62.1216,62.1216,62.1036,62.1036,4500.0
2014-07-02 13:30:00,68.84,68.85,68.81,68.81,1800.0,62.0945,62.1036,62.0675,62.0675,1800.0
2014-07-02 13:35:00,68.8,68.81,68.77,68.77,1500.0,62.0585,62.0675,62.0314,62.0314,1500.0
2014-07-02 13:40:00,68.75,68.81,68.74,68.74,6000.0,62.0134,62.0675,62.0043,62.0043,6000.0
2014-07-02 13:45:00,68.77,68.79,68.77,68.78,2700.0,62.0314,62.0494,62.0314,62.0404,2700.0
2014-07-02 13:50:00,68.8,68.81,68.77,68.77,4500.0,62.0585,62.0675,62.0314,62.0314,4500.0
2014-07-02 13:55:00,68.79,68.82,68.76,68.82,5700.0,62.0494,62.0765,62.0224,62.0765,5700.0
2014-07-02 14:00:00,68.81,68.81,68.75,68.77,7200.0,62.0675,62.0675,62.0134,62.0314,7200.0
2014-07-02 14:05:00,68.78,68.81,68.78,68.78,3600.0,62.0404,62.0675,62.0404,62.0404,3600.0
2014-07-02 14:10:00,68.78,68.78,68.72,68.72,3900.0,62.0404,62.0404,61.9863,61.9863,3900.0
2014-07-02 14:15:00,68.72,68.75,68.71,68.73,5100.0,61.9863,62.0134,61.9773,61.9953,5100.0
2014-07-02 14:20:00,68.73,68.74,68.7,68.7,4200.0,61.9953,62.0043,61.9683,61.9683,4200.0
2014-07-02 14:25:00,68.71,68.73,68.68,68.73,6900.0,61.9773,61.9953,61.9502,61.9953,6900.0
2014-07-02 14:30:00,68.75,68.8,68.75,68.8,5400.0,62.0134,62.0585,62.0134,62.0585,5400.0
2014-07-02 14:35:00,68.81,68.81,68.77,68.78,7800.0,62.0675,62.0675,62.0314,62.0404,7800.0
2014-07-02 14:40:00,68.77,68.78,68.74,68.74,3600.0,62.0314,62.0404,62.0043,62.0043,3600.0
2014-07-02 14:45:00,68.71,68.75,68.71,68.71,9600.0,61.9773,62.0134,61.9773,61.9773,9600.0
2014-07-02 14:50:00,68.73,68.73,68.69,68.7,10800.0,61.9953,61.9953,61.9592,61.9683,10800.0
2014-07-02 14:55:00,68.74,68.75,68.71,68.75,4500.0,62.0043,62.0134,61.9773,62.0134,4500.0
2014-07-02 15:00:00,68.76,68.77,68.74,68.74,6000.0,62.0224,62.0314,62.0043,62.0043,6000.0
2014-07-02 15:05:00,68.73,68.76,68.71,68.72,4200.0,61.9953,62.0224,61.9773,61.9863,4200.0
2014-07-02 15:10:00,68.72,68.74,68.71,68.72,4800.0,61.9863,62.0043,61.9773,61.9863,4800.0
2014-07-02 15:15:00,68.71,68.71,68.7,68.71,5700.0,61.9773,61.9773,61.9683,61.9773,5700.0
2014-07-02 15:20:00,68.71,68.75,68.7,68.7,4800.0,61.9773,62.0134,61.9683,61.9683,4800.0
2014-07-02 15:25:00,68.69,68.73,68.69,68.72,54900.0,61.9592,61.9953,61.9592,61.9863,54900.0
2014-07-02 15:30:00,68.75,68.81,68.74,68.81,6000.0,62.0134,62.0675,62.0043,62.0675,6000.0
2014-07-02 15:35:00,68.79,68.8,68.76,68.79,12000.0,62.0494,62.0585,62.0224,62.0494,12000.0
2014-07-02 15:40:00,68.79,68.81,68.78,68.79,9900.0,62.0494,62.0675,62.0404,62.0494,9900.0
2014-07-02 15:45:00,68.79,68.85,68.79,68.83,14100.0,62.0494,62.1036,62.0494,62.0855,14100.0
2014-07-02 15:50:00,68.84,68.86,68.82,68.83,15000.0,62.0945,62.1126,62.0765,62.0855,15000.0
2014-07-02 15:55:00,68.85,68.87,68.79,68.87,53100.0,62.1036,62.1216,62.0494,62.1216,53100.0
2014-07-03 09:30:00,68.99,69.1,68.88,69.07,13800.0,62.2299,62.3291,62.1306,62.302,13800.0
2014-07-03 09:35:00,69.09,69.09,68.89,68.98,3600.0,62.3201,62.3201,62.1396,62.2208,3600.0
2014-07-03 09:40:00,68.94,69.09,68.94,69.05,42900.0,62.1847,62.3201,62.1847,62.284,42900.0
2014-07-03 09:45:00,68.99,69.07,68.96,69.07,3600.0,62.2299,62.302,62.2028,62.302,3600.0
2014-07-03 09:50:00,69.07,69.11,69.03,69.03,23400.0,62.302,62.3381,62.2659,62.2659,23400.0
2014-07-03 09:55:00,69.06,69.1,68.95,68.98,23100.0,62.293,62.3291,62.1938,62.2208,23100.0
2014-07-03 10:00:00,69.0,69.04,68.96,69.03,5100.0,62.2389,62.275,62.2028,62.2659,5100.0
2014-07-03 10:05:00,69.06,69.08,69.03,69.03,4200.0,62.293,62.311,62.2659,62.2659,4200.0
2014-07-03 10:10:00,69.0,69.1,69.0,69.1,3900.0,62.2389,62.3291,62.2389,62.3291,3900.0
2014-07-03 10:15:00,69.06,69.11,69.05,69.05,1200.0,62.293,62.3381,62.284,62.284,1200.0
2014-07-03 10:20:00,69.1,69.1,69.03,69.03,1500.0,62.3291,62.3291,62.2659,62.2659,1500.0
2014-07-03 10:25:00,69.0,69.01,68.96,68.97,3900.0,62.2389,62.2479,62.2028,62.2118,3900.0
2014-07-03 10:30:00,68.95,68.96,68.9,68.94,6600.0,62.1938,62.2028,62.1487,62.1847,6600.0
2014-07-03 10:35:00,68.92,68.92,68.88,68.88,5400.0,62.1667,62.1667,62.1306,62.1306,5400.0
2014-07-03 10:40:00,68.88,68.91,68.84,68.84,2100.0,62.1306,62.1577,62.0945,62.0945,2100.0
2014-07-03 10:45:00,68.86,68.88,68.82,68.88,1200.0,62.1126,62.1306,62.0765,62.1306,1200.0
2014-07-03 10:50:00,68.92,68.96,68.88,68.94,6600.0,62.1667,62.2028,62.1306,62.1847,6600.0
2014-07-03 10:55:00,68.94,68.94,68.94,68.94,300.0,62.1847,62.1847,62.1847,62.1847,300.0
2014-07-03 11:00:00,68.94,68.99,68.9,68.92,11400.0,62.1847,62.2299,62.1487,62.1667,11400.0
2014-07-03 11:05:00,68.91,68.94,68.87,68.94,5100.0,62.1577,62.1847,62.1216,62.1847,5100.0
2014-07-03 11:10:00,68.96,68.96,68.91,68.91,1800.0,62.2028,62.2028,62.1577,62.1577,1800.0
2014-07-03 11:15:00,68.94,68.94,68.9,68.92,4200.0,62.1847,62.1847,62.1487,62.1667,4200.0
2014-07-03 11:20:00,68.91,68.93,68.91,68.93,1500.0,62.1577,62.1757,62.1577,62.1757,1500.0
2014-07-03 11:25:00,68.93,69.0,68.91,69.0,5400.0,62.1757,62.2389,62.1577,62.2389,5400.0
2014-07-03 11:30:00,69.0,69.01,68.97,68.98,3000.0,62.2389,62.2479,62.2118,62.2208,3000.0
2014-07-03 11:35:00,68.99,69.03,68.99,69.03,900.0,62.2299,62.2659,62.2299,62.2659,900.0
2014-07-03 11:40:00,69.03,69.06,69.01,69.02,11400.0,62.2659,62.293,62.2479,62.2569,11400.0
2014-07-03 11:45:00,69.01,69.05,69.0,69.04,3300.0,62.2479,62.284,62.2389,62.275,3300.0
2014-07-03 11:50:00,69.07,69.11,69.04,69.11,3600.0,62.302,62.3381,62.275,62.3381,3600.0
2014-07-03 11:55:00,69.1,69.1,69.09,69.09,900.0,62.3291,62.3291,62.3201,62.3201,900.0
2014-07-03 12:00:00,69.08,69.14,69.08,69.12,14400.0,62.311,62.3652,62.311,62.3471,14400.0
2014-07-03 12:05:00,69.14,69.19,69.14,69.19,6300.0,62.3652,62.4103,62.3652,62.4103,6300.0
2014-07-03 12:10:00,69.19,69.2,69.17,69.17,15300.0,62.4103,62.4193,62.3922,62.3922,15300.0
2014-07-03 12:15:00,69.19,69.2,69.18,69.19,2400.0,62.4103,62.4193,62.4012,62.4103,2400.0
2014-07-03 12:20:00,69.2,69.21,69.17,69.19,6300.0,62.4193,62.4283,62.3922,62.4103,6300.0
2014-07-03 12:25:00,69.2,69.23,69.18,69.18,9600.0,62.4193,62.4463,62.4012,62.4012,9600.0
2014-07-03 12:30:00,69.21,69.22,69.17,69.18,10200.0,62.4283,62.4373,62.3922,62.4012,10200.0
2014-07-03 12:35:00,69.18,69.21,69.18,69.2,8400.0,62.4012,62.4283,62.4012,62.4193,8400.0
2014-07-03 12:40:00,69.19,69.2,69.17,69.19,10200.0,62.4103,62.4193,62.3922,62.4103,10200.0
2014-07-03 12:45:00,69.2,69.22,69.17,69.18,17700.0,62.4193,62.4373,62.3922,62.4012,17700.0
2014-07-03 12:50:00,69.19,69.22,69.17,69.19,6600.0,62.4103,62.4373,62.3922,62.4103,6600.0
2014-07-03 12:55:00,69.2,69.22,69.16,69.18,29400.0,62.4193,62.4373,62.3832,62.4012,29400.0
2014-07-07 09:30:00,69.08,69.22,69.0,69.09,13500.0,62.311,62.4373,62.2389,62.3201,13500.0
2014-07-07 09:35:00,69.14,69.16,69.05,69.08,3300.0,62.3652,62.3832,62.284,62.311,3300.0
2014-07-07 09:40:00,69.08,69.08,68.83,68.91,16200.0,62.311,62.311,62.0855,62.1577,16200.0
2014-07-07 09:45:00,68.97,68.97,68.87,68.92,6300.0,62.2118,62.2118,62.1216,62.1667,6300.0
2014-07-07 09:50:00,68.86,68.89,68.78,68.82,12000.0,62.1126,62.1396,62.0404,62.0765,12000.0
2014-07-07 09:55:00,68.79,68.87,68.75,68.86,11700.0,62.0494,62.1216,62.0134,62.1126,11700.0
2014-07-07 10:00:00,68.77,68.88,68.77,68.88,16500.0,62.0314,62.1306,62.0314,62.1306,16500.0
2014-07-07 10:05:00,68.88,68.88,68.83,68.88,2400.0,62.1306,62.1306,62.0855,62.1306,2400.0
2014-07-07 10:10:00,68.82,68.96,68.82,68.86,7200.0,62.0765,62.2028,62.0765,62.1126,7200.0
2014-07-07 10:15:00,68.9,68.9,68.83,68.85,3600.0,62.1487,62.1487,62.0855,62.1036,3600.0
2014-07-07 10:20:00,68.82,68.84,68.8,68.8,3300.0,62.0765,62.0945,62.0585,62.0585,3300.0
2014-07-07 10:25:00,68.82,68.84,68.82,68.84,900.0,62.0765,62.0945,62.0765,62.0945,900.0
2014-07-07 10:30:00,68.79,68.79,68.73,68.78,7200.0,62.0494,62.0494,61.9953,62.0404,7200.0
2014-07-07 10:35:00,68.77,68.8,68.77,68.78,2400.0,62.0314,62.0585,62.0314,62.0404,2400.0
2014-07-07 10:40:00,68.82,68.82,68.78,68.81,5100.0,62.0765,62.0765,62.0404,62.0675,5100.0
2014-07-07 10:45:00,68.8,68.83,68.77,68.77,8100.0,62.0585,62.0855,62.0314,62.0314,8100.0
2014-07-07 10:50:00,68.77,68.79,68.7,68.71,14400.0,62.0314,62.0494,61.9683,61.9773,14400.0
2014-07-07 10:55:00,68.71,68.71,68.6,68.6,8400.0,61.9773,61.9773,61.8781,61.8781,8400.0
2014-07-07 11:00:00,68.58,68.61,68.52,68.61,12300.0,61.86,61.8871,61.8059,61.8871,12300.0
2014-07-07 11:05:00,68.63,68.66,68.59,68.59,2400.0,61.9051,61.9322,61.869,61.869,2400.0
2014-07-07 11:10:00,68.58,68.64,68.58,68.61,3000.0,61.86,61.9141,61.86,61.8871,3000.0
2014-07-07 11:15:00,68.59,68.65,68.59,68.63,3000.0,61.869,61.9232,61.869,61.9051,3000.0
2014-07-07 11:20:00,68.63,68.64,68.58,68.62,12300.0,61.9051,61.9141,61.86,61.8961,12300.0
2014-07-07 11:25:00,68.62,68.63,68.51,68.51,10800.0,61.8961,61.9051,61.7969,61.7969,10800.0
2014-07-07 11:30:00,68.52,68.53,68.47,68.52,6900.0,61.8059,61.8149,61.7608,61.8059,6900.0
2014-07-07 11:35:00,68.5,68.53,68.49,68.52,6000.0,61.7879,61.8149,61.7788,61.8059,6000.0
2014-07-07 11:40:00,68.5,68.5,68.45,68.46,5100.0,61.7879,61.7879,61.7428,61.7518,5100.0
2014-07-07 11:45:00,68.47,68.47,68.38,68.38,3300.0,61.7608,61.7608,61.6796,61.6796,3300.0
2014-07-07 11:50:00,68.41,68.51,68.41,68.49,16500.0,61.7067,61.7969,61.7067,61.7788,16500.0
2014-07-07 11:55:00,68.51,68.54,68.51,68.52,3900.0,61.7969,61.8239,61.7969,61.8059,3900.0
2014-07-07 12:00:00,68.54,68.57,68.5,68.54,152400.0,61.8239,61.851,61.7879,61.8239,152400.0
2014-07-07 12:05:00,68.52,68.58,68.52,68.52,6300.0,61.8059,61.86,61.8059,61.8059,6300.0
2014-07-07 12:10:00,68.52,68.53,68.51,68.53,2100.0,61.8059,61.8149,61.7969,61.8149,2100.0
2014-07-07 12:15:00,68.54,68.62,68.53,68.6,6000.0,61.8239,61.8961,61.8149,61.8781,6000.0
2014-07-07 12:20:00,68.6,68.63,68.58,68.6,4500.0,61.8781,61.9051,61.86,61.8781,4500.0
2014-07-07 12:25:00,68.62,68.62,68.58,68.6,2700.0,61.8961,61.8961,61.86,61.8781,2700.0
2014-07-07 12:30:00,68.58,68.59,68.55,68.56,6900.0,61.86,61.869,61.833,61.842,6900.0
2014-07-07 12:35:00,68.55,68.55,68.52,68.52,1200.0,61.833,61.833,61.8059,61.8059,1200.0
2014-07-07 12:40:00,68.53,68.53,68.48,68.48,900.0,61.8149,61.8149,61.7698,61.7698,900.0
2014-07-07 12:45:00,68.46,68.5,68.46,68.47,9900.0,61.7518,61.7879,61.7518,61.7608,9900.0
2014-07-07 12:50:00,68.43,68.45,68.43,68.44,2700.0,61.7247,61.7428,61.7247,61.7337,2700.0
2014-07-07 12:55:00,68.45,68.47,68.44,68.44,3900.0,61.7428,61.7608,61.7337,61.7337,3900.0
2014-07-07 13:00:00,68.44,68.48,68.44,68.44,2100.0,61.7337,61.7698,61.7337,61.7337,2100.0
2014-07-07 13:05:00,68.48,68.48,68.44,68.48,2700.0,61.7698,61.7698,61.7337,61.7698,2700.0
2014-07-07 13:10:00,68.46,68.48,68.44,68.44,5700.0,61.7518,61.7698,61.7337,61.7337,5700.0
2014-07-07 13:15:00,68.46,68.48,68.42,68.43,4800.0,61.7518,61.7698,61.7157,61.7247,4800.0
2014-07-07 13:20:00,68.45,68.46,68.42,68.43,11400.0,61.7428,61.7518,61.7157,61.7247,11400.0
2014-07-07 13:25:00,68.43,68.43,68.41,68.41,7200.0,61.7247,61.7247,61.7067,61.7067,7200.0
2014-07-07 13:30:00,68.44,68.45,68.38,68.38,7800.0,61.7337,61.7428,61.6796,61.6796,7800.0
2014-07-07 13:35:00,68.42,68.43,68.39,68.42,3900.0,61.7157,61.7247,61.6886,61.7157,3900.0
2014-07-07 13:40:00,68.44,68.46,68.41,68.41,9900.0,61.7337,61.7518,61.7067,61.7067,9900.0
2014-07-07 13:45:00,68.41,68.52,68.41,68.47,9900.0,61.7067,61.8059,61.7067,61.7608,9900.0
2014-07-07 13:50:00,68.47,68.5,68.45,68.48,3600.0,61.7608,61.7879,61.7428,61.7698,3600.0
2014-07-07 13:55:00,68.47,68.52,68.45,68.48,11100.0,61.7608,61.8059,61.7428,61.7698,11100.0
2014-07-07 14:00:00,68.51,68.52,68.49,68.51,2700.0,61.7969,61.8059,61.7788,61.7969,2700.0
2014-07-07 14:05:00,68.49,68.5,68.46,68.46,5400.0,61.7788,61.7879,61.7518,61.7518,5400.0
2014-07-07 14:10:00,68.5,68.51,68.47,68.48,8700.0,61.7879,61.7969,61.7608,61.7698,8700.0
2014-07-07 14:15:00,68.5,68.5,68.48,68.49,2400.0,61.7879,61.7879,61.7698,61.7788,2400.0
2014-07-07 14:20:00,68.48,68.49,68.43,68.45,3300.0,61.7698,61.7788,61.7247,61.7428,3300.0
2014-07-07 14:25:00,68.48,68.49,68.45,68.46,6900.0,61.7698,61.7788,61.7428,61.7518,6900.0
2014-07-07 14:30:00,68.45,68.45,68.35,68.35,19200.0,61.7428,61.7428,61.6526,61.6526,19200.0
2014-07-07 14:35:00,68.35,68.35,68.26,68.27,12900.0,61.6526,61.6526,61.5714,61.5804,12900.0
2014-07-07 14:40:00,68.3,68.32,68.27,68.27,17700.0,61.6075,61.6255,61.5804,61.5804,17700.0
2014-07-07 14:45:00,68.29,68.34,68.27,68.33,15000.0,61.5984,61.6435,61.5804,61.6345,15000.0
2014-07-07 14:50:00,68.33,68.36,68.3,68.33,12600.0,61.6345,61.6616,61.6075,61.6345,12600.0
2014-07-07 14:55:00,68.33,68.35,68.31,68.32,8700.0,61.6345,61.6526,61.6165,61.6255,8700.0
2014-07-07 15:00:00,68.32,68.37,68.31,68.36,7800.0,61.6255,61.6706,61.6165,61.6616,7800.0
2014-07-07 15:05:00,68.37,68.38,68.32,68.32,5700.0,61.6706,61.6796,61.6255,61.6255,5700.0
2014-07-07 15:10:00,68.32,68.32,68.28,68.28,11700.0,61.6255,61.6255,61.5894,61.5894,11700.0
2014-07-07 15:15:00,68.3,68.33,68.28,68.3,14700.0,61.6075,61.6345,61.5894,61.6075,14700.0
2014-07-07 15:20:00,68.29,68.31,68.28,68.29,12000.0,61.5984,61.6165,61.5894,61.5984,12000.0
2014-07-07 15:25:00,68.29,68.32,68.29,68.3,13200.0,61.5984,61.6255,61.5984,61.6075,13200.0
2014-07-07 15:30:00,68.31,68.35,68.29,68.32,12300.0,61.6165,61.6526,61.5984,61.6255,12300.0
2014-07-07 15:35:00,68.28,68.31,68.25,68.28,13500.0,61.5894,61.6165,61.5624,61.5894,13500.0
2014-07-07 15:40:00,68.29,68.31,68.28,68.3,12600.0,61.5984,61.6165,61.5894,61.6075,12600.0
2014-07-07 15:45:00,68.3,68.34,68.29,68.31,10800.0,61.6075,61.6435,61.5984,61.6165,10800.0
2014-07-07 15:50:00,68.33,68.38,68.31,68.36,34200.0,61.6345,61.6796,61.6165,61.6616,34200.0
2014-07-07 15:55:00,68.36,68.41,68.33,68.39,57900.0,61.6616,61.7067,61.6345,61.6886,57900.0
2014-07-08 09:30:00,68.44,68.47,68.25,68.26,16200.0,61.7337,61.7608,61.5624,61.5714,16200.0
2014-07-08 09:35:00,68.17,68.17,68.11,68.11,1200.0,61.4902,61.4902,61.4361,61.4361,1200.0
2014-07-08 09:40:00,68.11,68.13,68.05,68.08,9000.0,61.4361,61.4541,61.382,61.409,9000.0
2014-07-08 09:45:00,68.19,68.24,68.14,68.24,12300.0,61.5082,61.5533,61.4631,61.5533,12300.0
2014-07-08 09:50:00,68.22,68.22,68.06,68.09,9900.0,61.5353,61.5353,61.391,61.418,9900.0
2014-07-08 09:55:00,68.08,68.16,68.08,68.16,9600.0,61.409,61.4812,61.409,61.4812,9600.0
2014-07-08 10:00:00,68.15,68.19,68.01,68.08,12600.0,61.4722,61.5082,61.3459,61.409,12600.0
2014-07-08 10:05:00,68.08,68.17,68.02,68.17,6000.0,61.409,61.4902,61.3549,61.4902,6000.0
2014-07-08 10:10:00,68.17,68.21,68.12,68.12,15300.0,61.4902,61.5263,61.4451,61.4451,15300.0
2014-07-08 10:15:00,68.1,68.23,68.1,68.16,7800.0,61.4271,61.5443,61.4271,61.4812,7800.0
2014-07-08 10:20:00,68.18,68.23,68.17,68.17,5100.0,61.4992,61.5443,61.4902,61.4902,5100.0
2014-07-08 10:25:00,68.1,68.15,68.09,68.13,14700.0,61.4271,61.4722,61.418,61.4541,14700.0
2014-07-08 10:30:00,68.13,68.13,67.99,68.04,10800.0,61.4541,61.4541,61.3278,61.3729,10800.0
2014-07-08 10:35:00,68.07,68.13,68.06,68.11,7200.0,61.4,61.4541,61.391,61.4361,7200.0
2014-07-08 10:40:00,68.14,68.16,68.09,68.11,6900.0,61.4631,61.4812,61.418,61.4361,6900.0
2014-07-08 10:45:00,68.12,68.16,68.11,68.15,15600.0,61.4451,61.4812,61.4361,61.4722,15600.0
2014-07-08 10:50:00,68.15,68.17,68.1,68.17,8700.0,61.4722,61.4902,61.4271,61.4902,8700.0
2014-07-08 10:55:00,68.16,68.16,68.11,68.12,7800.0,61.4812,61.4812,61.4361,61.4451,7800.0
2014-07-08 11:00:00,68.13,68.15,68.07,68.13,9900.0,61.4541,61.4722,61.4,61.4541,9900.0
2014-07-08 11:05:00,68.13,68.2,68.1,68.2,9600.0,61.4541,61.5173,61.4271,61.5173,9600.0
2014-07-08 11:10:00,68.17,68.21,68.15,68.18,11700.0,61.4902,61.5263,61.4722,61.4992,11700.0
2014-07-08 11:15:00,68.18,68.2,68.15,68.18,13200.0,61.4992,61.5173,61.4722,61.4992,13200.0
2014-07-08 11:20:00,68.18,68.19,68.1,68.11,19200.0,61.4992,61.5082,61.4271,61.4361,19200.0
2014-07-08 11:25:00,68.1,68.1,67.94,67.97,10500.0,61.4271,61.4271,61.2827,61.3098,10500.0
2014-07-08 11:30:00,67.98,68.05,67.98,68.0,16200.0,61.3188,61.382,61.3188,61.3369,16200.0
2014-07-08 11:35:00,67.95,68.06,67.95,68.06,14400.0,61.2918,61.391,61.2918,61.391,14400.0
2014-07-08 11:40:00,68.08,68.08,68.0,68.02,5100.0,61.409,61.409,61.3369,61.3549,5100.0
2014-07-08 11:45:00,67.99,68.05,67.94,68.04,9000.0,61.3278,61.382,61.2827,61.3729,9000.0
2014-07-08 11:50:00,68.08,68.09,67.94,67.94,2100.0,61.409,61.418,61.2827,61.2827,2100.0
2014-07-08 11:55:00,67.96,68.02,67.96,68.01,2700.0,61.3008,61.3549,61.3008,61.3459,2700.0
2014-07-08 12:00:00,68.0,68.02,67.95,68.02,5100.0,61.3369,61.3549,61.2918,61.3549,5100.0
2014-07-08 12:05:00,68.0,68.04,67.92,67.96,7500.0,61.3369,61.3729,61.2647,61.3008,7500.0
2014-07-08 12:10:00,67.98,68.01,67.91,67.95,8400.0,61.3188,61.3459,61.2557,61.2918,8400.0
2014-07-08 12:15:00,67.93,67.94,67.88,67.94,5700.0,61.2737,61.2827,61.2286,61.2827,5700.0
2014-07-08 12:20:00,67.95,67.99,67.94,67.99,2400.0,61.2918,61.3278,61.2827,61.3278,2400.0
2014-07-08 12:25:00,67.99,68.0,67.98,68.0,1800.0,61.3278,61.3369,61.3188,61.3369,1800.0
2014-07-08 12:30:00,68.01,68.05,67.98,68.0,10200.0,61.3459,61.382,61.3188,61.3369,10200.0
2014-07-08 12:35:00,67.97,67.99,67.93,67.93,2400.0,61.3098,61.3278,61.2737,61.2737,2400.0
2014-07-08 12:40:00,67.93,68.01,67.93,67.98,9600.0,61.2737,61.3459,61.2737,61.3188,9600.0
2014-07-08 12:45:00,68.0,68.0,67.94,67.97,2700.0,61.3369,61.3369,61.2827,61.3098,2700.0
2014-07-08 12:50:00,67.99,68.04,67.98,68.02,9000.0,61.3278,61.3729,61.3188,61.3549,9000.0
2014-07-08 12:55:00,68.0,68.01,68.0,68.0,900.0,61.3369,61.3459,61.3369,61.3369,900.0
2014-07-08 13:00:00,68.01,68.01,67.98,68.0,6600.0,61.3459,61.3459,61.3188,61.3369,6600.0
2014-07-08 13:05:00,68.0,68.01,67.99,68.0,4500.0,61.3369,61.3459,61.3278,61.3369,4500.0
2014-07-08 13:10:00,68.03,68.08,68.0,68.08,21600.0,61.3639,61.409,61.3369,61.409,21600.0
2014-07-08 13:15:00,68.07,68.07,68.01,68.03,6000.0,61.4,61.4,61.3459,61.3639,6000.0
2014-07-08 13:20:00,68.03,68.06,68.02,68.05,6900.0,61.3639,61.391,61.3549,61.382,6900.0
2014-07-08 13:25:00,68.06,68.08,68.02,68.05,7200.0,61.391,61.409,61.3549,61.382,7200.0
2014-07-08 13:30:00,68.05,68.06,68.02,68.06,10200.0,61.382,61.391,61.3549,61.391,10200.0
2014-07-08 13:35:00,68.06,68.08,68.04,68.05,13800.0,61.391,61.409,61.3729,61.382,13800.0
2014-07-08 13:40:00,68.09,68.12,68.08,68.09,32100.0,61.418,61.4451,61.409,61.418,32100.0
2014-07-08 13:45:00,68.09,68.09,68.01,68.05,11100.0,61.418,61.418,61.3459,61.382,11100.0
2014-07-08 13:50:00,68.05,68.06,68.05,68.06,2100.0,61.382,61.391,61.382,61.391,2100.0
2014-07-08 13:55:00,68.05,68.06,67.95,67.95,10500.0,61.382,61.391,61.2918,61.2918,10500.0
2014-07-08 14:00:00,67.95,67.98,67.92,67.97,22200.0,61.2918,61.3188,61.2647,61.3098,22200.0
2014-07-08 14:05:00,67.97,67.97,67.94,67.94,9300.0,61.3098,61.3098,61.2827,61.2827,9300.0
2014-07-08 14:10:00,67.94,67.97,67.93,67.97,12300.0,61.2827,61.3098,61.2737,61.3098,12300.0
2014-07-08 14:15:00,67.94,67.94,67.84,67.85,18300.0,61.2827,61.2827,61.1925,61.2016,18300.0
2014-07-08 14:20:00,67.85,67.86,67.82,67.85,19800.0,61.2016,61.2106,61.1745,61.2016,19800.0
2014-07-08 14:25:00,67.84,67.84,67.78,67.78,16200.0,61.1925,61.1925,61.1384,61.1384,16200.0
2014-07-08 14:30:00,67.78,67.81,67.75,67.77,12900.0,61.1384,61.1655,61.1114,61.1294,12900.0
2014-07-08 14:35:00,67.75,67.77,67.74,67.75,17400.0,61.1114,61.1294,61.1023,61.1114,17400.0
2014-07-08 14:40:00,67.74,67.77,67.74,67.76,33600.0,61.1023,61.1294,61.1023,61.1204,33600.0
2014-07-08 14:45:00,67.75,67.75,67.63,67.65,26400.0,61.1114,61.1114,61.0031,61.0212,26400.0
2014-07-08 14:50:00,67.66,67.7,67.65,67.68,17100.0,61.0302,61.0663,61.0212,61.0482,17100.0
2014-07-08 14:55:00,67.68,67.74,67.67,67.7,12300.0,61.0482,61.1023,61.0392,61.0663,12300.0
2014-07-08 15:00:00,67.73,67.73,67.62,67.65,12600.0,61.0933,61.0933,60.9941,61.0212,12600.0
2014-07-08 15:05:00,67.65,67.67,67.64,67.67,43200.0,61.0212,61.0392,61.0121,61.0392,43200.0
2014-07-08 15:10:00,67.68,67.68,67.64,67.67,24300.0,61.0482,61.0482,61.0121,61.0392,24300.0
2014-07-08 15:15:00,67.66,67.68,67.59,67.59,52500.0,61.0302,61.0482,60.967,60.967,52500.0
2014-07-08 15:20:00,67.6,67.61,67.55,67.58,34500.0,60.9761,60.9851,60.931,60.958,34500.0
2014-07-08 15:25:00,67.59,67.66,67.58,67.58,36300.0,60.967,61.0302,60.958,60.958,36300.0
2014-07-08 15:30:00,67.56,67.64,67.55,67.63,31200.0,60.94,61.0121,60.931,61.0031,31200.0
2014-07-08 15:35:00,67.64,67.68,67.59,67.67,45300.0,61.0121,61.0482,60.967,61.0392,45300.0
2014-07-08 15:40:00,67.67,67.67,67.64,67.66,33900.0,61.0392,61.0392,61.0121,61.0302,33900.0
2014-07-08 15:45:00,67.66,67.68,67.64,67.65,51000.0,61.0302,61.0482,61.0121,61.0212,51000.0
2014-07-08 15:50:00,67.64,67.7,67.63,67.7,52500.0,61.0121,61.0663,61.0031,61.0663,52500.0
2014-07-08 15:55:00,67.7,67.76,67.69,67.73,105000.0,61.0663,61.1204,61.0572,61.0933,105000.0
2014-07-09 09:30:00,67.81,67.93,67.66,67.92,16500.0,61.1655,61.2737,61.0302,61.2647,16500.0
2014-07-09 09:35:00,67.91,68.05,67.89,68.05,5700.0,61.2557,61.382,61.2376,61.382,5700.0
2014-07-09 09:40:00,68.03,68.04,67.94,67.94,6900.0,61.3639,61.3729,61.2827,61.2827,6900.0
2014-07-09 09:45:00,67.89,67.9,67.84,67.84,5700.0,61.2376,61.2467,61.1925,61.1925,5700.0
2014-07-09 09:50:00,67.79,67.85,67.78,67.82,8700.0,61.1474,61.2016,61.1384,61.1745,8700.0
2014-07-09 09:55:00,67.82,67.93,67.81,67.88,9000.0,61.1745,61.2737,61.1655,61.2286,9000.0
2014-07-09 10:00:00,67.86,67.91,67.8,67.91,11100.0,61.2106,61.2557,61.1565,61.2557,11100.0
2014-07-09 10:05:00,67.94,67.94,67.88,67.89,12900.0,61.2827,61.2827,61.2286,61.2376,12900.0
2014-07-09 10:10:00,67.87,67.88,67.77,67.77,9600.0,61.2196,61.2286,61.1294,61.1294,9600.0
2014-07-09 10:15:00,67.81,67.84,67.76,67.83,7500.0,61.1655,61.1925,61.1204,61.1835,7500.0
2014-07-09 10:20:00,67.8,67.95,67.79,67.95,9300.0,61.1565,61.2918,61.1474,61.2918,9300.0
2014-07-09 10:25:00,68.0,68.06,67.98,68.01,12300.0,61.3369,61.391,61.3188,61.3459,12300.0
2014-07-09 10:30:00,68.03,68.17,68.02,68.17,5700.0,61.3639,61.4902,61.3549,61.4902,5700.0
2014-07-09 10:35:00,68.16,68.18,68.12,68.15,11100.0,61.4812,61.4992,61.4451,61.4722,11100.0
2014-07-09 10:40:00,68.14,68.14,68.05,68.12,9300.0,61.4631,61.4631,61.382,61.4451,9300.0
2014-07-09 10:45:00,68.12,68.15,68.12,68.14,8700.0,61.4451,61.4722,61.4451,61.4631,8700.0
2014-07-09 10:50:00,68.14,68.17,68.13,68.16,8400.0,61.4631,61.4902,61.4541,61.4812,8400.0
2014-07-09 10:55:00,68.15,68.21,68.15,68.2,7800.0,61.4722,61.5263,61.4722,61.5173,7800.0
2014-07-09 11:00:00,68.18,68.18,68.14,68.17,13200.0,61.4992,61.4992,61.4631,61.4902,13200.0
2014-07-09 11:05:00,68.17,68.17,67.93,67.93,74700.0,61.4902,61.4902,61.2737,61.2737,74700.0
2014-07-09 11:10:00,67.89,67.91,67.83,67.91,19800.0,61.2376,61.2557,61.1835,61.2557,19800.0
2014-07-09 11:15:00,67.92,67.92,67.91,67.91,900.0,61.2647,61.2647,61.2557,61.2557,900.0
2014-07-09 11:20:00,67.93,68.03,67.91,68.03,6600.0,61.2737,61.3639,61.2557,61.3639,6600.0
2014-07-09 11:25:00,68.0,68.06,68.0,68.06,8100.0,61.3369,61.391,61.3369,61.391,8100.0
2014-07-09 11:30:00,68.03,68.08,68.01,68.03,35400.0,61.3639,61.409,61.3459,61.3639,35400.0
2014-07-09 11:35:00,68.02,68.08,68.01,68.04,28800.0,61.3549,61.409,61.3459,61.3729,28800.0
2014-07-09 11:40:00,68.03,68.09,68.02,68.09,11700.0,61.3639,61.418,61.3549,61.418,11700.0
2014-07-09 11:45:00,68.07,68.11,68.07,68.07,4200.0,61.4,61.4361,61.4,61.4,4200.0
2014-07-09 11:50:00,68.03,68.08,68.02,68.07,8400.0,61.3639,61.409,61.3549,61.4,8400.0
2014-07-09 11:55:00,68.07,68.1,68.05,68.06,6300.0,61.4,61.4271,61.382,61.391,6300.0
2014-07-09 12:00:00,68.07,68.1,68.05,68.08,7800.0,61.4,61.4271,61.382,61.409,7800.0
2014-07-09 12:05:00,68.09,68.14,68.09,68.13,2400.0,61.418,61.4631,61.418,61.4541,2400.0
2014-07-09 12:10:00,68.16,68.16,68.08,68.15,14100.0,61.4812,61.4812,61.409,61.4722,14100.0
2014-07-09 12:15:00,68.14,68.14,68.03,68.06,20100.0,61.4631,61.4631,61.3639,61.391,20100.0
2014-07-09 12:20:00,68.05,68.1,68.0,68.1,6600.0,61.382,61.4271,61.3369,61.4271,6600.0
2014-07-09 12:25:00,68.05,68.05,68.03,68.05,6600.0,61.382,61.382,61.3639,61.382,6600.0
2014-07-09 12:30:00,68.03,68.04,68.01,68.03,4800.0,61.3639,61.3729,61.3459,61.3639,4800.0
2014-07-09 12:35:00,68.04,68.08,68.04,68.06,4800.0,61.3729,61.409,61.3729,61.391,4800.0
2014-07-09 12:40:00,68.07,68.07,68.05,68.05,5700.0,61.4,61.4,61.382,61.382,5700.0
2014-07-09 12:45:00,68.04,68.08,68.03,68.07,2400.0,61.3729,61.409,61.3639,61.4,2400.0
2014-07-09 12:50:00,68.09,68.09,68.07,68.08,1500.0,61.418,61.418,61.4,61.409,1500.0
2014-07-09 12:55:00,68.1,68.1,68.09,68.09,7800.0,61.4271,61.4271,61.418,61.418,7800.0
2014-07-09 13:00:00,68.09,68.1,68.07,68.08,5700.0,61.418,61.4271,61.4,61.409,5700.0
2014-07-09 13:05:00,68.09,68.11,68.08,68.08,6300.0,61.418,61.4361,61.409,61.409,6300.0
2014-07-09 13:10:00,68.1,68.12,68.1,68.12,5700.0,61.4271,61.4451,61.4271,61.4451,5700.0
2014-07-09 13:15:00,68.12,68.15,68.12,68.13,3600.0,61.4451,61.4722,61.4451,61.4541,3600.0
2014-07-09 13:20:00,68.14,68.14,68.11,68.12,7800.0,61.4631,61.4631,61.4361,61.4451,7800.0
2014-07-09 13:25:00,68.12,68.12,68.04,68.06,12600.0,61.4451,61.4451,61.3729,61.391,12600.0
2014-07-09 13:30:00,68.06,68.12,68.06,68.08,9900.0,61.391,61.4451,61.391,61.409,9900.0
2014-07-09 13:35:00,68.1,68.2,68.1,68.18,19800.0,61.4271,61.5173,61.4271,61.4992,19800.0
2014-07-09 13:40:00,68.18,68.19,68.15,68.16,36600.0,61.4992,61.5082,61.4722,61.4812,36600.0
2014-07-09 13:45:00,68.16,68.27,68.15,68.26,86100.0,61.4812,61.5804,61.4722,61.5714,86100.0
2014-07-09 13:50:00,68.25,68.27,68.25,68.27,5700.0,61.5624,61.5804,61.5624,61.5804,5700.0
2014-07-09 13:55:00,68.27,68.3,68.26,68.29,3300.0,61.5804,61.6075,61.5714,61.5984,3300.0
2014-07-09 14:00:00,68.27,68.29,68.19,68.2,28500.0,61.5804,61.5984,61.5082,61.5173,28500.0
2014-07-09 14:05:00,68.21,68.23,68.12,68.17,9600.0,61.5263,61.5443,61.4451,61.4902,9600.0
2014-07-09 14:10:00,68.26,68.27,68.25,68.25,900.0,61.5714,61.5804,61.5624,61.5624,900.0
2014-07-09 14:15:00,68.28,68.37,68.26,68.37,6600.0,61.5894,61.6706,61.5714,61.6706,6600.0
2014-07-09 14:20:00,68.35,68.38,68.33,68.38,5100.0,61.6526,61.6796,61.6345,61.6796,5100.0
2014-07-09 14:25:00,68.37,68.41,68.35,68.35,10200.0,61.6706,61.7067,61.6526,61.6526,10200.0
2014-07-09 14:30:00,68.38,68.38,68.31,68.31,23700.0,61.6796,61.6796,61.6165,61.6165,23700.0
2014-07-09 14:35:00,68.33,68.34,68.23,68.26,6300.0,61.6345,61.6435,61.5443,61.5714,6300.0
2014-07-09 14:40:00,68.27,68.3,68.21,68.24,20400.0,61.5804,61.6075,61.5263,61.5533,20400.0
2014-07-09 14:45:00,68.25,68.31,68.25,68.27,5400.0,61.5624,61.6165,61.5624,61.5804,5400.0
2014-07-09 14:50:00,68.29,68.31,68.28,68.31,2700.0,61.5984,61.6165,61.5894,61.6165,2700.0
2014-07-09 14:55:00,68.34,68.35,68.29,68.29,7800.0,61.6435,61.6526,61.5984,61.5984,7800.0
2014-07-09 15:00:00,68.3,68.32,68.28,68.31,10500.0,61.6075,61.6255,61.5894,61.6165,10500.0
2014-07-09 15:05:00,68.31,68.36,68.31,68.33,12000.0,61.6165,61.6616,61.6165,61.6345,12000.0
2014-07-09 15:10:00,68.33,68.37,68.31,68.31,22200.0,61.6345,61.6706,61.6165,61.6165,22200.0
2014-07-09 15:15:00,68.33,68.35,68.24,68.27,21300.0,61.6345,61.6526,61.5533,61.5804,21300.0
2014-07-09 15:20:00,68.29,68.3,68.25,68.3,18900.0,61.5984,61.6075,61.5624,61.6075,18900.0
2014-07-09 15:25:00,68.3,68.32,68.27,68.31,6900.0,61.6075,61.6255,61.5804,61.6165,6900.0
2014-07-09 15:30:00,68.3,68.34,68.3,68.33,22500.0,61.6075,61.6435,61.6075,61.6345,22500.0
2014-07-09 15:35:00,68.33,68.36,68.27,68.35,18000.0,61.6345,61.6616,61.5804,61.6526,18000.0
2014-07-09 15:40:00,68.34,68.37,68.33,68.37,18300.0,61.6435,61.6706,61.6345,61.6706,18300.0
2014-07-09 15:45:00,68.38,68.38,68.35,68.35,25800.0,61.6796,61.6796,61.6526,61.6526,25800.0
2014-07-09 15:50:00,68.36,68.36,68.31,68.35,38100.0,61.6616,61.6616,61.6165,61.6526,38100.0
2014-07-09 15:55:00,68.34,68.39,68.32,68.37,72600.0,61.6435,61.6886,61.6255,61.6706,72600.0
2014-07-10 09:30:00,67.64,67.64,67.28,67.28,10500.0,61.0121,61.0121,60.6874,60.6874,10500.0
2014-07-10 09:35:00,67.33,67.49,67.33,67.44,43500.0,60.7325,60.8768,60.7325,60.8317,43500.0
2014-07-10 09:40:00,67.46,67.5,67.33,67.43,28500.0,60.8498,60.8859,60.7325,60.8227,28500.0
2014-07-10 09:45:00,67.47,67.49,67.36,67.36,44400.0,60.8588,60.8768,60.7596,60.7596,44400.0
2014-07-10 09:50:00,67.34,67.6,67.33,67.49,63600.0,60.7415,60.9761,60.7325,60.8768,63600.0
2014-07-10 09:55:00,67.46,67.55,67.4,67.47,22800.0,60.8498,60.931,60.7956,60.8588,22800.0
2014-07-10 10:00:00,67.42,67.54,67.42,67.47,22800.0,60.8137,60.9219,60.8137,60.8588,22800.0
2014-07-10 10:05:00,67.49,67.56,67.45,67.5,18600.0,60.8768,60.94,60.8408,60.8859,18600.0
2014-07-10 10:10:00,67.48,67.52,67.38,67.42,65700.0,60.8678,60.9039,60.7776,60.8137,65700.0
2014-07-10 10:15:00,67.43,67.46,67.41,67.41,4500.0,60.8227,60.8498,60.8047,60.8047,4500.0
2014-07-10 10:20:00,67.44,67.48,67.37,67.46,11700.0,60.8317,60.8678,60.7686,60.8498,11700.0
2014-07-10 10:25:00,67.43,67.45,67.34,67.43,6600.0,60.8227,60.8408,60.7415,60.8227,6600.0
2014-07-10 10:30:00,67.38,67.41,67.36,67.41,1500.0,60.7776,60.8047,60.7596,60.8047,1500.0
2014-07-10 10:35:00,67.43,67.44,67.33,67.33,10800.0,60.8227,60.8317,60.7325,60.7325,10800.0
2014-07-10 10:40:00,67.33,67.36,67.29,67.31,11400.0,60.7325,60.7596,60.6964,60.7145,11400.0
2014-07-10 10:45:00,67.34,67.39,67.34,67.39,6300.0,60.7415,60.7866,60.7415,60.7866,6300.0
2014-07-10 10:50:00,67.42,67.42,67.34,67.37,12000.0,60.8137,60.8137,60.7415,60.7686,12000.0
2014-07-10 10:55:00,67.37,67.42,67.32,67.41,48000.0,60.7686,60.8137,60.7235,60.8047,48000.0
2014-07-10 11:00:00,67.36,67.5,67.36,67.41,29700.0,60.7596,60.8859,60.7596,60.8047,29700.0
2014-07-10 11:05:00,67.37,67.4,67.32,67.4,8400.0,60.7686,60.7956,60.7235,60.7956,8400.0
2014-07-10 11:10:00,67.39,67.5,67.39,67.41,23700.0,60.7866,60.8859,60.7866,60.8047,23700.0
2014-07-10 11:15:00,67.44,67.46,67.4,67.44,2400.0,60.8317,60.8498,60.7956,60.8317,2400.0
2014-07-10 11:20:00,67.48,67.49,67.4,67.44,17400.0,60.8678,60.8768,60.7956,60.8317,17400.0
2014-07-10 11:25:00,67.43,67.45,67.36,67.37,11400.0,60.8227,60.8408,60.7596,60.7686,11400.0
2014-07-10 11:30:00,67.41,67.41,67.36,67.36,3900.0,60.8047,60.8047,60.7596,60.7596,3900.0
2014-07-10 11:35:00,67.38,67.38,67.33,67.33,3900.0,60.7776,60.7776,60.7325,60.7325,3900.0
2014-07-10 11:40:00,67.37,67.38,67.29,67.3,16800.0,60.7686,60.7776,60.6964,60.7054,16800.0
2014-07-10 11:45:00,67.33,67.36,67.31,67.34,57300.0,60.7325,60.7596,60.7145,60.7415,57300.0
2014-07-10 11:50:00,67.35,67.46,67.3,67.36,202500.0,60.7505,60.8498,60.7054,60.7596,202500.0
2014-07-10 11:55:00,67.38,67.46,67.32,67.44,12900.0,60.7776,60.8498,60.7235,60.8317,12900.0
2014-07-10 12:00:00,67.39,67.39,67.38,67.38,1800.0,60.7866,60.7866,60.7776,60.7776,1800.0
2014-07-10 12:05:00,67.41,67.43,67.34,67.4,23100.0,60.8047,60.8227,60.7415,60.7956,23100.0
2014-07-10 12:10:00,67.4,67.43,67.37,67.4,15900.0,60.7956,60.8227,60.7686,60.7956,15900.0
2014-07-10 12:15:00,67.41,67.42,67.37,67.4,41400.0,60.8047,60.8137,60.7686,60.7956,41400.0
2014-07-10 12:20:00,67.4,67.42,67.37,67.4,15600.0,60.7956,60.8137,60.7686,60.7956,15600.0
2014-07-10 12:25:00,67.45,67.49,67.38,67.45,16500.0,60.8408,60.8768,60.7776,60.8408,16500.0
2014-07-10 12:30:00,67.44,67.48,67.39,67.41,8100.0,60.8317,60.8678,60.7866,60.8047,8100.0
2014-07-10 12:35:00,67.44,67.45,67.38,67.44,11400.0,60.8317,60.8408,60.7776,60.8317,11400.0
2014-07-10 12:40:00,67.43,67.5,67.42,67.5,5700.0,60.8227,60.8859,60.8137,60.8859,5700.0
2014-07-10 12:45:00,67.49,67.54,67.49,67.5,12000.0,60.8768,60.9219,60.8768,60.8859,12000.0
2014-07-10 12:50:00,67.5,67.5,67.43,67.43,4800.0,60.8859,60.8859,60.8227,60.8227,4800.0
2014-07-10 12:55:00,67.42,67.42,67.39,67.4,5700.0,60.8137,60.8137,60.7866,60.7956,5700.0
2014-07-10 13:00:00,67.41,67.41,67.38,67.38,9300.0,60.8047,60.8047,60.7776,60.7776,9300.0
2014-07-10 13:05:00,67.4,67.43,67.38,67.38,19500.0,60.7956,60.8227,60.7776,60.7776,19500.0
2014-07-10 13:10:00,67.38,67.4,67.36,67.39,57300.0,60.7776,60.7956,60.7596,60.7866,57300.0
2014-07-10 13:15:00,67.4,67.42,67.38,67.4,37200.0,60.7956,60.8137,60.7776,60.7956,37200.0
2014-07-10 13:20:00,67.41,67.5,67.39,67.49,24000.0,60.8047,60.8859,60.7866,60.8768,24000.0
2014-07-10 13:25:00,67.52,67.54,67.44,67.49,39600.0,60.9039,60.9219,60.8317,60.8768,39600.0
2014-07-10 13:30:00,67.51,67.52,67.49,67.49,10800.0,60.8949,60.9039,60.8768,60.8768,10800.0
2014-07-10 13:35:00,67.49,67.55,67.49,67.54,30000.0,60.8768,60.931,60.8768,60.9219,30000.0
2014-07-10 13:40:00,67.56,67.56,67.5,67.56,18000.0,60.94,60.94,60.8859,60.94,18000.0
2014-07-10 13:45:00,67.56,67.59,67.54,67.54,6300.0,60.94,60.967,60.9219,60.9219,6300.0
2014-07-10 13:50:00,67.54,67.58,67.52,67.55,15300.0,60.9219,60.958,60.9039,60.931,15300.0
2014-07-10 13:55:00,67.55,67.57,67.51,67.52,8400.0,60.931,60.949,60.8949,60.9039,8400.0
2014-07-10 14:00:00,67.52,67.53,67.49,67.5,20100.0,60.9039,60.9129,60.8768,60.8859,20100.0
2014-07-10 14:05:00,67.5,67.5,67.43,67.43,9600.0,60.8859,60.8859,60.8227,60.8227,9600.0
2014-07-10 14:10:00,67.43,67.46,67.4,67.4,34500.0,60.8227,60.8498,60.7956,60.7956,34500.0
2014-07-10 14:15:00,67.4,67.43,67.4,67.43,4500.0,60.7956,60.8227,60.7956,60.8227,4500.0
2014-07-10 14:20:00,67.44,67.52,67.42,67.49,9000.0,60.8317,60.9039,60.8137,60.8768,9000.0
2014-07-10 14:25:00,67.5,67.5,67.47,67.47,4500.0,60.8859,60.8859,60.8588,60.8588,4500.0
2014-07-10 14:30:00,67.43,67.44,67.35,67.35,6900.0,60.8227,60.8317,60.7505,60.7505,6900.0
2014-07-10 14:35:00,67.34,67.43,67.34,67.43,4500.0,60.7415,60.8227,60.7415,60.8227,4500.0
2014-07-10 14:40:00,67.44,67.45,67.38,67.38,6900.0,60.8317,60.8408,60.7776,60.7776,6900.0
2014-07-10 14:45:00,67.38,67.42,67.37,67.42,4800.0,60.7776,60.8137,60.7686,60.8137,4800.0
2014-07-10 14:50:00,67.42,67.5,67.42,67.5,12900.0,60.8137,60.8859,60.8137,60.8859,12900.0
2014-07-10 14:55:00,67.46,67.49,67.45,67.47,23100.0,60.8498,60.8768,60.8408,60.8588,23100.0
2014-07-10 15:00:00,67.47,67.48,67.44,67.45,18600.0,60.8588,60.8678,60.8317,60.8408,18600.0
2014-07-10 15:05:00,67.47,67.47,67.4,67.46,10200.0,60.8588,60.8588,60.7956,60.8498,10200.0
2014-07-10 15:10:00,67.47,67.52,67.47,67.51,3300.0,60.8588,60.9039,60.8588,60.8949,3300.0
2014-07-10 15:15:00,67.51,67.53,67.46,67.47,5700.0,60.8949,60.9129,60.8498,60.8588,5700.0
2014-07-10 15:20:00,67.47,67.47,67.42,67.44,21300.0,60.8588,60.8588,60.8137,60.8317,21300.0
2014-07-10 15:25:00,67.43,67.45,67.4,67.44,14100.0,60.8227,60.8408,60.7956,60.8317,14100.0
2014-07-10 15:30:00,67.43,67.45,67.43,67.43,9900.0,60.8227,60.8408,60.8227,60.8227,9900.0
2014-07-10 15:35:00,67.44,67.46,67.43,67.45,10800.0,60.8317,60.8498,60.8227,60.8408,10800.0
2014-07-10 15:40:00,67.47,67.5,67.45,67.48,18000.0,60.8588,60.8859,60.8408,60.8678,18000.0
2014-07-10 15:45:00,67.47,67.5,67.46,67.47,12900.0,60.8588,60.8859,60.8498,60.8588,12900.0
2014-07-10 15:50:00,67.47,67.48,67.42,67.46,33900.0,60.8588,60.8678,60.8137,60.8498,33900.0
2014-07-10 15:55:00,67.47,67.47,67.42,67.43,35400.0,60.8588,60.8588,60.8137,60.8227,35400.0
2014-07-11 09:30:00,67.49,67.54,67.32,67.34,30600.0,60.8768,60.9219,60.7235,60.7415,30600.0
2014-07-11 09:35:00,67.28,67.28,67.16,67.25,4500.0,60.6874,60.6874,60.5792,60.6603,4500.0
2014-07-11 09:40:00,67.23,67.32,67.23,67.32,3600.0,60.6423,60.7235,60.6423,60.7235,3600.0
2014-07-11 09:45:00,67.28,67.31,67.2,67.25,3000.0,60.6874,60.7145,60.6152,60.6603,3000.0
2014-07-11 09:50:00,67.25,67.38,67.25,67.38,2400.0,60.6603,60.7776,60.6603,60.7776,2400.0
2014-07-11 09:55:00,67.38,67.4,67.38,67.4,600.0,60.7776,60.7956,60.7776,60.7956,600.0
2014-07-11 10:00:00,67.34,67.39,67.24,67.26,3000.0,60.7415,60.7866,60.6513,60.6694,3000.0
2014-07-11 10:05:00,67.25,67.25,67.17,67.24,5100.0,60.6603,60.6603,60.5882,60.6513,5100.0
2014-07-11 10:10:00,67.22,67.36,67.21,67.36,4500.0,60.6333,60.7596,60.6243,60.7596,4500.0
2014-07-11 10:15:00,67.37,67.5,67.3,67.45,63000.0,60.7686,60.8859,60.7054,60.8408,63000.0
2014-07-11 10:20:00,67.45,67.45,67.43,67.43,3900.0,60.8408,60.8408,60.8227,60.8227,3900.0
2014-07-11 10:25:00,67.48,67.48,67.37,67.41,2700.0,60.8678,60.8678,60.7686,60.8047,2700.0
2014-07-11 10:30:00,67.4,67.4,67.35,67.37,2100.0,60.7956,60.7956,60.7505,60.7686,2100.0
2014-07-11 10:35:00,67.37,67.37,67.29,67.33,5700.0,60.7686,60.7686,60.6964,60.7325,5700.0
2014-07-11 10:40:00,67.31,67.31,67.28,67.28,1200.0,60.7145,60.7145,60.6874,60.6874,1200.0
2014-07-11 10:45:00,67.31,67.34,67.27,67.33,3300.0,60.7145,60.7415,60.6784,60.7325,3300.0
2014-07-11 10:50:00,67.3,67.36,67.3,67.32,21000.0,60.7054,60.7596,60.7054,60.7235,21000.0
2014-07-11 10:55:00,67.31,67.31,67.26,67.29,2400.0,60.7145,60.7145,60.6694,60.6964,2400.0
2014-07-11 11:00:00,67.26,67.31,67.24,67.31,4500.0,60.6694,60.7145,60.6513,60.7145,4500.0
2014-07-11 11:05:00,67.3,67.38,67.28,67.38,7500.0,60.7054,60.7776,60.6874,60.7776,7500.0
2014-07-11 11:10:00,67.36,67.37,67.27,67.29,9600.0,60.7596,60.7686,60.6784,60.6964,9600.0
2014-07-11 11:15:00,67.32,67.32,67.28,67.3,4200.0,60.7235,60.7235,60.6874,60.7054,4200.0
2014-07-11 11:20:00,67.32,67.32,67.23,67.3,4800.0,60.7235,60.7235,60.6423,60.7054,4800.0
2014-07-11 11:25:00,67.32,67.33,67.28,67.31,4800.0,60.7235,60.7325,60.6874,60.7145,4800.0
2014-07-11 11:30:00,67.32,67.36,67.3,67.33,18300.0,60.7235,60.7596,60.7054,60.7325,18300.0
2014-07-11 11:35:00,67.32,67.32,67.27,67.27,1500.0,60.7235,60.7235,60.6784,60.6784,1500.0
2014-07-11 11:40:00,67.31,67.32,67.27,67.27,2400.0,60.7145,60.7235,60.6784,60.6784,2400.0
2014-07-11 11:45:00,67.25,67.3,67.25,67.27,6900.0,60.6603,60.7054,60.6603,60.6784,6900.0
2014-07-11 11:50:00,67.3,67.31,67.23,67.3,4800.0,60.7054,60.7145,60.6423,60.7054,4800.0
2014-07-11 11:55:00,67.28,67.29,67.26,67.27,2700.0,60.6874,60.6964,60.6694,60.6784,2700.0
2014-07-11 12:00:00,67.22,67.25,67.22,67.25,3300.0,60.6333,60.6603,60.6333,60.6603,3300.0
2014-07-11 12:05:00,67.24,67.27,67.22,67.23,9900.0,60.6513,60.6784,60.6333,60.6423,9900.0
2014-07-11 12:10:00,67.26,67.3,67.21,67.24,11100.0,60.6694,60.7054,60.6243,60.6513,11100.0
2014-07-11 12:15:00,67.28,67.3,67.25,67.25,7200.0,60.6874,60.7054,60.6603,60.6603,7200.0
2014-07-11 12:20:00,67.23,67.25,67.23,67.24,8400.0,60.6423,60.6603,60.6423,60.6513,8400.0
2014-07-11 12:25:00,67.26,67.27,67.23,67.23,3900.0,60.6694,60.6784,60.6423,60.6423,3900.0
2014-07-11 12:30:00,67.24,67.24,67.24,67.24,600.0,60.6513,60.6513,60.6513,60.6513,600.0
2014-07-11 12:35:00,67.25,67.25,67.21,67.21,18300.0,60.6603,60.6603,60.6243,60.6243,18300.0
2014-07-11 12:40:00,67.24,67.27,67.23,67.25,6000.0,60.6513,60.6784,60.6423,60.6603,6000.0
2014-07-11 12:45:00,67.23,67.23,67.17,67.17,3600.0,60.6423,60.6423,60.5882,60.5882,3600.0
2014-07-11 12:50:00,67.19,67.28,67.17,67.28,10500.0,60.6062,60.6874,60.5882,60.6874,10500.0
2014-07-11 12:55:00,67.28,67.32,67.27,67.29,11400.0,60.6874,60.7235,60.6784,60.6964,11400.0
2014-07-11 13:00:00,67.3,67.36,67.3,67.34,11100.0,60.7054,60.7596,60.7054,60.7415,11100.0
2014-07-11 13:05:00,67.34,67.37,67.33,67.35,4200.0,60.7415,60.7686,60.7325,60.7505,4200.0
2014-07-11 13:10:00,67.34,67.37,67.31,67.33,7200.0,60.7415,60.7686,60.7145,60.7325,7200.0
2014-07-11 13:15:00,67.32,67.34,67.3,67.33,10200.0,60.7235,60.7415,60.7054,60.7325,10200.0
2014-07-11 13:20:00,67.34,67.36,67.3,67.32,6300.0,60.7415,60.7596,60.7054,60.7235,6300.0
2014-07-11 13:25:00,67.32,67.37,67.32,67.37,10800.0,60.7235,60.7686,60.7235,60.7686,10800.0
2014-07-11 13:30:00,67.35,67.36,67.32,67.35,6300.0,60.7505,60.7596,60.7235,60.7505,6300.0
2014-07-11 13:35:00,67.34,67.37,67.32,67.34,4800.0,60.7415,60.7686,60.7235,60.7415,4800.0
2014-07-11 13:40:00,67.35,67.39,67.33,67.36,11400.0,60.7505,60.7866,60.7325,60.7596,11400.0
2014-07-11 13:45:00,67.39,67.4,67.37,67.37,6000.0,60.7866,60.7956,60.7686,60.7686,6000.0
2014-07-11 13:50:00,67.37,67.38,67.32,67.32,6900.0,60.7686,60.7776,60.7235,60.7235,6900.0
2014-07-11 13:55:00,67.32,67.36,67.32,67.33,2400.0,60.7235,60.7596,60.7235,60.7325,2400.0
2014-07-11 14:00:00,67.31,67.37,67.31,67.34,42600.0,60.7145,60.7686,60.7145,60.7415,42600.0
2014-07-11 14:05:00,67.33,67.36,67.33,67.35,5400.0,60.7325,60.7596,60.7325,60.7505,5400.0
2014-07-11 14:10:00,67.35,67.36,67.32,67.35,46800.0,60.7505,60.7596,60.7235,60.7505,46800.0
2014-07-11 14:15:00,67.35,67.36,67.31,67.31,3300.0,60.7505,60.7596,60.7145,60.7145,3300.0
2014-07-11 14:20:00,67.34,67.35,67.31,67.34,9300.0,60.7415,60.7505,60.7145,60.7415,9300.0
2014-07-11 14:25:00,67.33,67.36,67.33,67.35,3000.0,60.7325,60.7596,60.7325,60.7505,3000.0
2014-07-11 14:30:00,67.34,67.38,67.34,67.38,15000.0,60.7415,60.7776,60.7415,60.7776,15000.0
2014-07-11 14:35:00,67.37,67.39,67.35,67.39,4200.0,60.7686,60.7866,60.7505,60.7866,4200.0
2014-07-11 14:40:00,67.39,67.4,67.37,67.4,1800.0,60.7866,60.7956,60.7686,60.7956,1800.0
2014-07-11 14:45:00,67.37,67.38,67.36,67.38,1800.0,60.7686,60.7776,60.7596,60.7776,1800.0
2014-07-11 14:50:00,67.36,67.39,67.36,67.37,6000.0,60.7596,60.7866,60.7596,60.7686,6000.0
2014-07-11 14:55:00,67.36,67.4,67.36,67.4,3300.0,60.7596,60.7956,60.7596,60.7956,3300.0
2014-07-11 15:00:00,67.42,67.47,67.42,67.45,4800.0,60.8137,60.8588,60.8137,60.8408,4800.0
2014-07-11 15:05:00,67.45,67.48,67.45,67.47,2700.0,60.8408,60.8678,60.8408,60.8588,2700.0
2014-07-11 15:10:00,67.46,67.47,67.45,67.46,5400.0,60.8498,60.8588,60.8408,60.8498,5400.0
2014-07-11 15:15:00,67.47,67.49,67.47,67.47,3300.0,60.8588,60.8768,60.8588,60.8588,3300.0
2014-07-11 15:20:00,67.48,67.49,67.46,67.48,9600.0,60.8678,60.8768,60.8498,60.8678,9600.0
2014-07-11 15:25:00,67.48,67.6,67.48,67.6,52500.0,60.8678,60.9761,60.8678,60.9761,52500.0
2014-07-11 15:30:00,67.6,67.65,67.6,67.61,16800.0,60.9761,61.0212,60.9761,60.9851,16800.0
2014-07-11 15:35:00,67.63,67.64,67.61,67.64,11100.0,61.0031,61.0121,60.9851,61.0121,11100.0
2014-07-11 15:40:00,67.62,67.62,67.57,67.58,15600.0,60.9941,60.9941,60.949,60.958,15600.0
2014-07-11 15:45:00,67.58,67.6,67.52,67.55,18000.0,60.958,60.9761,60.9039,60.931,18000.0
2014-07-11 15:50:00,67.56,67.58,67.54,67.55,37800.0,60.94,60.958,60.9219,60.931,37800.0
2014-07-11 15:55:00,67.56,67.58,67.54,67.58,69000.0,60.94,60.958,60.9219,60.958,69000.0
2014-07-14 09:30:00,67.61,67.83,67.59,67.83,21900.0,60.9851,61.1835,60.967,61.1835,21900.0
2014-07-14 09:35:00,67.78,67.78,67.62,67.66,2400.0,61.1384,61.1384,60.9941,61.0302,2400.0
2014-07-14 09:40:00,67.66,67.67,67.63,67.63,4200.0,61.0302,61.0392,61.0031,61.0031,4200.0
2014-07-14 09:45:00,67.67,67.76,67.67,67.7,4800.0,61.0392,61.1204,61.0392,61.0663,4800.0
2014-07-14 09:50:00,67.72,67.72,67.62,67.62,5400.0,61.0843,61.0843,60.9941,60.9941,5400.0
2014-07-14 09:55:00,67.61,67.66,67.6,67.6,7800.0,60.9851,61.0302,60.9761,60.9761,7800.0
2014-07-14 10:00:00,67.64,67.66,67.6,67.62,13500.0,61.0121,61.0302,60.9761,60.9941,13500.0
2014-07-14 10:05:00,67.61,67.65,67.59,67.62,6000.0,60.9851,61.0212,60.967,60.9941,6000.0
2014-07-14 10:10:00,67.6,67.68,67.59,67.68,9300.0,60.9761,61.0482,60.967,61.0482,9300.0
2014-07-14 10:15:00,67.67,67.77,67.66,67.66,6600.0,61.0392,61.1294,61.0302,61.0302,6600.0
2014-07-14 10:20:00,67.68,67.69,67.66,67.68,4200.0,61.0482,61.0572,61.0302,61.0482,4200.0
2014-07-14 10:25:00,67.72,67.72,67.67,67.67,900.0,61.0843,61.0843,61.0392,61.0392,900.0
2014-07-14 10:30:00,67.64,67.75,67.63,67.75,11400.0,61.0121,61.1114,61.0031,61.1114,11400.0
2014-07-14 10:35:00,67.75,67.75,67.71,67.73,1500.0,61.1114,61.1114,61.0753,61.0933,1500.0
2014-07-14 10:40:00,67.69,67.76,67.69,67.76,4200.0,61.0572,61.1204,61.0572,61.1204,4200.0
2014-07-14 10:45:00,67.77,67.77,67.75,67.75,4800.0,61.1294,61.1294,61.1114,61.1114,4800.0
2014-07-14 10:50:00,67.77,67.78,67.77,67.78,2400.0,61.1294,61.1384,61.1294,61.1384,2400.0
2014-07-14 10:55:00,67.76,67.81,67.76,67.78,3900.0,61.1204,61.1655,61.1204,61.1384,3900.0
2014-07-14 11:00:00,67.78,67.81,67.77,67.79,11400.0,61.1384,61.1655,61.1294,61.1474,11400.0
2014-07-14 11:05:00,67.83,67.84,67.8,67.84,3300.0,61.1835,61.1925,61.1565,61.1925,3300.0
2014-07-14 11:10:00,67.85,67.86,67.84,67.86,6900.0,61.2016,61.2106,61.1925,61.2106,6900.0
2014-07-14 11:15:00,67.84,67.84,67.82,67.82,3600.0,61.1925,61.1925,61.1745,61.1745,3600.0
2014-07-14 11:20:00,67.84,67.86,67.82,67.82,12900.0,61.1925,61.2106,61.1745,61.1745,12900.0
2014-07-14 11:25:00,67.81,67.83,67.81,67.83,3000.0,61.1655,61.1835,61.1655,61.1835,3000.0
2014-07-14 11:30:00,67.83,67.83,67.81,67.83,9900.0,61.1835,61.1835,61.1655,61.1835,9900.0
2014-07-14 11:35:00,67.82,67.83,67.81,67.81,13800.0,61.1745,61.1835,61.1655,61.1655,13800.0
2014-07-14 11:40:00,67.82,67.83,67.81,67.82,13200.0,61.1745,61.1835,61.1655,61.1745,13200.0
2014-07-14 11:45:00,67.83,67.83,67.8,67.82,5400.0,61.1835,61.1835,61.1565,61.1745,5400.0
2014-07-14 11:50:00,67.8,67.82,67.77,67.77,7800.0,61.1565,61.1745,61.1294,61.1294,7800.0
2014-07-14 11:55:00,67.79,67.83,67.79,67.83,5700.0,61.1474,61.1835,61.1474,61.1835,5700.0
2014-07-14 12:00:00,67.83,67.83,67.82,67.82,1500.0,61.1835,61.1835,61.1745,61.1745,1500.0
2014-07-14 12:05:00,67.83,67.83,67.81,67.82,7500.0,61.1835,61.1835,61.1655,61.1745,7500.0
2014-07-14 12:10:00,67.82,67.86,67.82,67.86,6300.0,61.1745,61.2106,61.1745,61.2106,6300.0
2014-07-14 12:15:00,67.84,67.86,67.84,67.85,4800.0,61.1925,61.2106,61.1925,61.2016,4800.0
2014-07-14 12:20:00,67.84,67.88,67.84,67.88,3600.0,61.1925,61.2286,61.1925,61.2286,3600.0
2014-07-14 12:25:00,67.86,67.88,67.83,67.83,9600.0,61.2106,61.2286,61.1835,61.1835,9600.0
2014-07-14 12:30:00,67.83,67.86,67.83,67.86,10800.0,61.1835,61.2106,61.1835,61.2106,10800.0
2014-07-14 12:35:00,67.84,67.84,67.81,67.81,5400.0,61.1925,61.1925,61.1655,61.1655,5400.0
2014-07-14 12:40:00,67.82,67.84,67.82,67.84,5400.0,61.1745,61.1925,61.1745,61.1925,5400.0
2014-07-14 12:45:00,67.82,67.82,67.81,67.81,2400.0,61.1745,61.1745,61.1655,61.1655,2400.0
2014-07-14 12:50:00,67.8,67.81,67.75,67.75,6900.0,61.1565,61.1655,61.1114,61.1114,6900.0
2014-07-14 12:55:00,67.78,67.78,67.78,67.78,2100.0,61.1384,61.1384,61.1384,61.1384,2100.0
2014-07-14 13:00:00,67.79,67.8,67.78,67.78,3900.0,61.1474,61.1565,61.1384,61.1384,3900.0
2014-07-14 13:05:00,67.78,67.78,67.74,67.74,4200.0,61.1384,61.1384,61.1023,61.1023,4200.0
2014-07-14 13:10:00,67.76,67.77,67.73,67.75,3000.0,61.1204,61.1294,61.0933,61.1114,3000.0
2014-07-14 13:15:00,67.75,67.77,67.75,67.76,1800.0,61.1114,61.1294,61.1114,61.1204,1800.0
2014-07-14 13:20:00,67.78,67.8,67.76,67.78,6900.0,61.1384,61.1565,61.1204,61.1384,6900.0
2014-07-14 13:25:00,67.79,67.79,67.76,67.78,3600.0,61.1474,61.1474,61.1204,61.1384,3600.0
2014-07-14 13:30:00,67.76,67.79,67.75,67.76,1800.0,61.1204,61.1474,61.1114,61.1204,1800.0
2014-07-14 13:35:00,67.76,67.79,67.74,67.77,9900.0,61.1204,61.1474,61.1023,61.1294,9900.0
2014-07-14 13:40:00,67.77,67.8,67.75,67.77,6000.0,61.1294,61.1565,61.1114,61.1294,6000.0
2014-07-14 13:45:00,67.79,67.79,67.74,67.74,8700.0,61.1474,61.1474,61.1023,61.1023,8700.0
2014-07-14 13:50:00,67.76,67.77,67.74,67.76,12900.0,61.1204,61.1294,61.1023,61.1204,12900.0
2014-07-14 13:55:00,67.76,67.77,67.71,67.71,14100.0,61.1204,61.1294,61.0753,61.0753,14100.0
2014-07-14 14:00:00,67.71,67.75,67.7,67.73,35400.0,61.0753,61.1114,61.0663,61.0933,35400.0
2014-07-14 14:05:00,67.72,67.75,67.71,67.72,13200.0,61.0843,61.1114,61.0753,61.0843,13200.0
2014-07-14 14:10:00,67.72,67.73,67.72,67.73,900.0,61.0843,61.0933,61.0843,61.0933,900.0
2014-07-14 14:15:00,67.73,67.74,67.68,67.68,15300.0,61.0933,61.1023,61.0482,61.0482,15300.0
2014-07-14 14:20:00,67.68,67.68,67.67,67.68,1800.0,61.0482,61.0482,61.0392,61.0482,1800.0
2014-07-14 14:25:00,67.67,67.69,67.67,67.69,17100.0,61.0392,61.0572,61.0392,61.0572,17100.0
2014-07-14 14:30:00,67.69,67.8,67.69,67.8,65400.0,61.0572,61.1565,61.0572,61.1565,65400.0
2014-07-14 14:35:00,67.78,67.82,67.75,67.81,22500.0,61.1384,61.1745,61.1114,61.1655,22500.0
2014-07-14 14:40:00,67.82,67.84,67.81,67.82,6900.0,61.1745,61.1925,61.1655,61.1745,6900.0
2014-07-14 14:45:00,67.82,67.82,67.77,67.77,10800.0,61.1745,61.1745,61.1294,61.1294,10800.0
2014-07-14 14:50:00,67.78,67.78,67.75,67.76,9300.0,61.1384,61.1384,61.1114,61.1204,9300.0
2014-07-14 14:55:00,67.75,67.78,67.75,67.78,6900.0,61.1114,61.1384,61.1114,61.1384,6900.0
2014-07-14 15:00:00,67.78,67.8,67.78,67.79,11700.0,61.1384,61.1565,61.1384,61.1474,11700.0
2014-07-14 15:05:00,67.78,67.78,67.77,67.77,6000.0,61.1384,61.1384,61.1294,61.1294,6000.0
2014-07-14 15:10:00,67.78,67.79,67.77,67.77,8700.0,61.1384,61.1474,61.1294,61.1294,8700.0
2014-07-14 15:15:00,67.75,67.77,67.75,67.76,4800.0,61.1114,61.1294,61.1114,61.1204,4800.0
2014-07-14 15:20:00,67.77,67.79,67.77,67.78,11700.0,61.1294,61.1474,61.1294,61.1384,11700.0
2014-07-14 15:25:00,67.79,67.8,67.79,67.8,6600.0,61.1474,61.1565,61.1474,61.1565,6600.0
2014-07-14 15:30:00,67.8,67.8,67.78,67.78,13800.0,61.1565,61.1565,61.1384,61.1384,13800.0
2014-07-14 15:35:00,67.79,67.8,67.77,67.79,14700.0,61.1474,61.1565,61.1294,61.1474,14700.0
2014-07-14 15:40:00,67.77,67.77,67.72,67.74,40500.0,61.1294,61.1294,61.0843,61.1023,40500.0
2014-07-14 15:45:00,67.74,67.74,67.73,67.73,35100.0,61.1023,61.1023,61.0933,61.0933,35100.0
2014-07-14 15:50:00,67.73,67.77,67.73,67.74,31800.0,61.0933,61.1294,61.0933,61.1023,31800.0
2014-07-14 15:55:00,67.73,67.77,67.73,67.75,47400.0,61.0933,61.1294,61.0933,61.1114,47400.0
2014-07-15 09:30:00,67.99,68.09,67.78,68.09,22500.0,61.3278,61.418,61.1384,61.418,22500.0
2014-07-15 09:35:00,68.03,68.17,68.0,68.11,24300.0,61.3639,61.4902,61.3369,61.4361,24300.0
2014-07-15 09:40:00,68.17,68.22,68.11,68.15,14100.0,61.4902,61.5353,61.4361,61.4722,14100.0
2014-07-15 09:45:00,68.17,68.2,68.03,68.03,13800.0,61.4902,61.5173,61.3639,61.3639,13800.0
2014-07-15 09:50:00,68.01,68.04,67.9,67.9,27900.0,61.3459,61.3729,61.2467,61.2467,27900.0
2014-07-15 09:55:00,67.9,67.91,67.69,67.69,14700.0,61.2467,61.2557,61.0572,61.0572,14700.0
2014-07-15 10:00:00,67.69,67.8,67.64,67.64,26100.0,61.0572,61.1565,61.0121,61.0121,26100.0
2014-07-15 10:05:00,67.73,67.77,67.66,67.67,18000.0,61.0933,61.1294,61.0302,61.0392,18000.0
2014-07-15 10:10:00,67.72,67.73,67.59,67.62,45300.0,61.0843,61.0933,60.967,60.9941,45300.0
2014-07-15 10:15:00,67.6,67.63,67.52,67.63,21900.0,60.9761,61.0031,60.9039,61.0031,21900.0
2014-07-15 10:20:00,67.63,67.64,67.57,67.58,9300.0,61.0031,61.0121,60.949,60.958,9300.0
2014-07-15 10:25:00,67.58,67.64,67.53,67.61,31200.0,60.958,61.0121,60.9129,60.9851,31200.0
2014-07-15 10:30:00,67.61,67.63,67.55,67.57,38100.0,60.9851,61.0031,60.931,60.949,38100.0
2014-07-15 10:35:00,67.57,67.6,67.5,67.52,11100.0,60.949,60.9761,60.8859,60.9039,11100.0
2014-07-15 10:40:00,67.51,67.52,67.45,67.5,7500.0,60.8949,60.9039,60.8408,60.8859,7500.0
2014-07-15 10:45:00,67.5,67.5,67.4,67.41,16500.0,60.8859,60.8859,60.7956,60.8047,16500.0
2014-07-15 10:50:00,67.4,67.46,67.39,67.46,3600.0,60.7956,60.8498,60.7866,60.8498,3600.0
2014-07-15 10:55:00,67.51,67.51,67.42,67.46,6900.0,60.8949,60.8949,60.8137,60.8498,6900.0
2014-07-15 11:00:00,67.46,67.49,67.41,67.48,62400.0,60.8498,60.8768,60.8047,60.8678,62400.0
2014-07-15 11:05:00,67.49,67.52,67.42,67.51,21000.0,60.8768,60.9039,60.8137,60.8949,21000.0
2014-07-15 11:10:00,67.52,67.66,67.52,67.62,10200.0,60.9039,61.0302,60.9039,60.9941,10200.0
2014-07-15 11:15:00,67.62,67.62,67.58,67.61,3600.0,60.9941,60.9941,60.958,60.9851,3600.0
2014-07-15 11:20:00,67.57,67.59,67.55,67.58,8100.0,60.949,60.967,60.931,60.958,8100.0
2014-07-15 11:25:00,67.55,67.55,67.49,67.52,7200.0,60.931,60.931,60.8768,60.9039,7200.0
2014-07-15 11:30:00,67.52,67.53,67.49,67.52,33600.0,60.9039,60.9129,60.8768,60.9039,33600.0
2014-07-15 11:35:00,67.51,67.53,67.45,67.53,18000.0,60.8949,60.9129,60.8408,60.9129,18000.0
2014-07-15 11:40:00,67.55,67.55,67.48,67.49,6900.0,60.931,60.931,60.8678,60.8768,6900.0
2014-07-15 11:45:00,67.49,67.51,67.48,67.49,14100.0,60.8768,60.8949,60.8678,60.8768,14100.0
2014-07-15 11:50:00,67.49,67.51,67.42,67.42,10200.0,60.8768,60.8949,60.8137,60.8137,10200.0
2014-07-15 11:55:00,67.42,67.45,67.38,67.4,53400.0,60.8137,60.8408,60.7776,60.7956,53400.0
2014-07-15 12:00:00,67.4,67.42,67.32,67.35,17100.0,60.7956,60.8137,60.7235,60.7505,17100.0
2014-07-15 12:05:00,67.35,67.42,67.35,67.35,5700.0,60.7505,60.8137,60.7505,60.7505,5700.0
2014-07-15 12:10:00,67.39,67.39,67.32,67.33,4200.0,60.7866,60.7866,60.7235,60.7325,4200.0
2014-07-15 12:15:00,67.34,67.39,67.33,67.38,8100.0,60.7415,60.7866,60.7325,60.7776,8100.0
2014-07-15 12:20:00,67.35,67.38,67.32,67.32,2100.0,60.7505,60.7776,60.7235,60.7235,2100.0
2014-07-15 12:25:00,67.34,67.37,67.31,67.31,6000.0,60.7415,60.7686,60.7145,60.7145,6000.0
2014-07-15 12:30:00,67.28,67.32,67.27,67.31,18900.0,60.6874,60.7235,60.6784,60.7145,18900.0
2014-07-15 12:35:00,67.32,67.32,67.26,67.32,16200.0,60.7235,60.7235,60.6694,60.7235,16200.0
2014-07-15 12:40:00,67.37,67.45,67.34,67.42,15000.0,60.7686,60.8408,60.7415,60.8137,15000.0
2014-07-15 12:45:00,67.42,67.42,67.37,67.4,6600.0,60.8137,60.8137,60.7686,60.7956,6600.0
2014-07-15 12:50:00,67.38,67.38,67.35,67.37,4200.0,60.7776,60.7776,60.7505,60.7686,4200.0
2014-07-15 12:55:00,67.37,67.37,67.34,67.34,9900.0,60.7686,60.7686,60.7415,60.7415,9900.0
2014-07-15 13:00:00,67.34,67.38,67.34,67.37,13500.0,60.7415,60.7776,60.7415,60.7686,13500.0
2014-07-15 13:05:00,67.37,67.45,67.37,67.42,12900.0,60.7686,60.8408,60.7686,60.8137,12900.0
2014-07-15 13:10:00,67.45,67.48,67.43,67.48,5400.0,60.8408,60.8678,60.8227,60.8678,5400.0
2014-07-15 13:15:00,67.53,67.53,67.47,67.51,3300.0,60.9129,60.9129,60.8588,60.8949,3300.0
2014-07-15 13:20:00,67.51,67.51,67.44,67.44,6600.0,60.8949,60.8949,60.8317,60.8317,6600.0
2014-07-15 13:25:00,67.43,67.43,67.38,67.39,7500.0,60.8227,60.8227,60.7776,60.7866,7500.0
2014-07-15 13:30:00,67.41,67.46,67.41,67.46,9000.0,60.8047,60.8498,60.8047,60.8498,9000.0
2014-07-15 13:35:00,67.47,67.49,67.45,67.45,13200.0,60.8588,60.8768,60.8408,60.8408,13200.0
2014-07-15 13:40:00,67.45,67.49,67.44,67.44,4500.0,60.8408,60.8768,60.8317,60.8317,4500.0
2014-07-15 13:45:00,67.44,67.47,67.43,67.46,6600.0,60.8317,60.8588,60.8227,60.8498,6600.0
2014-07-15 13:50:00,67.46,67.46,67.39,67.39,3600.0,60.8498,60.8498,60.7866,60.7866,3600.0
2014-07-15 13:55:00,67.39,67.43,67.39,67.43,6600.0,60.7866,60.8227,60.7866,60.8227,6600.0
2014-07-15 14:00:00,67.47,67.49,67.46,67.46,9000.0,60.8588,60.8768,60.8498,60.8498,9000.0
2014-07-15 14:05:00,67.49,67.51,67.46,67.48,11100.0,60.8768,60.8949,60.8498,60.8678,11100.0
2014-07-15 14:10:00,67.5,67.54,67.5,67.51,7800.0,60.8859,60.9219,60.8859,60.8949,7800.0
2014-07-15 14:15:00,67.51,67.64,67.51,67.62,14700.0,60.8949,61.0121,60.8949,60.9941,14700.0
2014-07-15 14:20:00,67.64,67.64,67.58,67.61,11700.0,61.0121,61.0121,60.958,60.9851,11700.0
2014-07-15 14:25:00,67.58,67.59,67.57,67.59,4500.0,60.958,60.967,60.949,60.967,4500.0
2014-07-15 14:30:00,67.6,67.61,67.57,67.58,5100.0,60.9761,60.9851,60.949,60.958,5100.0
2014-07-15 14:35:00,67.57,67.63,67.57,67.58,7800.0,60.949,61.0031,60.949,60.958,7800.0
2014-07-15 14:40:00,67.58,67.62,67.56,67.56,13800.0,60.958,60.9941,60.94,60.94,13800.0
2014-07-15 14:45:00,67.57,67.57,67.52,67.52,63900.0,60.949,60.949,60.9039,60.9039,63900.0
2014-07-15 14:50:00,67.52,67.52,67.48,67.48,11400.0,60.9039,60.9039,60.8678,60.8678,11400.0
2014-07-15 14:55:00,67.5,67.56,67.48,67.56,7800.0,60.8859,60.94,60.8678,60.94,7800.0
2014-07-15 15:00:00,67.57,67.57,67.45,67.45,12600.0,60.949,60.949,60.8408,60.8408,12600.0
2014-07-15 15:05:00,67.45,67.45,67.42,67.42,12600.0,60.8408,60.8408,60.8137,60.8137,12600.0
2014-07-15 15:10:00,67.41,67.48,67.39,67.47,20400.0,60.8047,60.8678,60.7866,60.8588,20400.0
2014-07-15 15:15:00,67.49,67.49,67.42,67.43,24000.0,60.8768,60.8768,60.8137,60.8227,24000.0
2014-07-15 15:20:00,67.45,67.45,67.39,67.4,14400.0,60.8408,60.8408,60.7866,60.7956,14400.0
2014-07-15 15:25:00,67.4,67.44,67.4,67.42,28200.0,60.7956,60.8317,60.7956,60.8137,28200.0
2014-07-15 15:30:00,67.42,67.42,67.38,67.38,15600.0,60.8137,60.8137,60.7776,60.7776,15600.0
2014-07-15 15:35:00,67.37,67.4,67.36,67.4,26400.0,60.7686,60.7956,60.7596,60.7956,26400.0
2014-07-15 15:40:00,67.4,67.45,67.4,67.43,45900.0,60.7956,60.8408,60.7956,60.8227,45900.0
2014-07-15 15:45:00,67.43,67.44,67.42,67.43,23100.0,60.8227,60.8317,60.8137,60.8227,23100.0
2014-07-15 15:50:00,67.44,67.45,67.43,67.43,37200.0,60.8317,60.8408,60.8227,60.8227,37200.0
2014-07-15 15:55:00,67.43,67.45,67.42,67.43,83100.0,60.8227,60.8408,60.8137,60.8227,83100.0
2014-07-16 09:30:00,67.67,67.72,67.5,67.62,15900.0,61.0392,61.0843,60.8859,60.9941,15900.0
2014-07-16 09:35:00,67.64,67.67,67.5,67.55,51600.0,61.0121,61.0392,60.8859,60.931,51600.0
2014-07-16 09:40:00,67.53,67.58,67.46,67.57,47400.0,60.9129,60.958,60.8498,60.949,47400.0
2014-07-16 09:45:00,67.54,67.54,67.45,67.5,18000.0,60.9219,60.9219,60.8408,60.8859,18000.0
2014-07-16 09:50:00,67.49,67.52,67.41,67.41,22800.0,60.8768,60.9039,60.8047,60.8047,22800.0
2014-07-16 09:55:00,67.4,67.51,67.4,67.51,22500.0,60.7956,60.8949,60.7956,60.8949,22500.0
2014-07-16 10:00:00,67.52,67.56,67.41,67.44,36600.0,60.9039,60.94,60.8047,60.8317,36600.0
2014-07-16 10:05:00,67.46,67.59,67.46,67.5,18600.0,60.8498,60.967,60.8498,60.8859,18600.0
2014-07-16 10:10:00,67.52,67.57,67.48,67.5,21000.0,60.9039,60.949,60.8678,60.8859,21000.0
2014-07-16 10:15:00,67.47,67.5,67.45,67.46,9600.0,60.8588,60.8859,60.8408,60.8498,9600.0
2014-07-16 10:20:00,67.43,67.46,67.38,67.39,7200.0,60.8227,60.8498,60.7776,60.7866,7200.0
2014-07-16 10:25:00,67.41,67.43,67.39,67.42,6900.0,60.8047,60.8227,60.7866,60.8137,6900.0
2014-07-16 10:30:00,67.46,67.53,67.43,67.49,22500.0,60.8498,60.9129,60.8227,60.8768,22500.0
2014-07-16 10:35:00,67.5,67.5,67.44,67.47,12000.0,60.8859,60.8859,60.8317,60.8588,12000.0
2014-07-16 10:40:00,67.48,67.53,67.47,67.5,25500.0,60.8678,60.9129,60.8588,60.8859,25500.0
2014-07-16 10:45:00,67.51,67.53,67.46,67.47,18900.0,60.8949,60.9129,60.8498,60.8588,18900.0
2014-07-16 10:50:00,67.45,67.49,67.42,67.46,17400.0,60.8408,60.8768,60.8137,60.8498,17400.0
2014-07-16 10:55:00,67.45,67.47,67.42,67.43,9000.0,60.8408,60.8588,60.8137,60.8227,9000.0
2014-07-16 11:00:00,67.4,67.51,67.4,67.51,5100.0,60.7956,60.8949,60.7956,60.8949,5100.0
2014-07-16 11:05:00,67.5,67.53,67.47,67.49,34200.0,60.8859,60.9129,60.8588,60.8768,34200.0
2014-07-16 11:10:00,67.49,67.55,67.48,67.54,29700.0,60.8768,60.931,60.8678,60.9219,29700.0
2014-07-16 11:15:00,67.55,67.59,67.54,67.59,7500.0,60.931,60.967,60.9219,60.967,7500.0
2014-07-16 11:20:00,67.6,67.61,67.56,67.58,20700.0,60.9761,60.9851,60.94,60.958,20700.0
2014-07-16 11:25:00,67.56,67.59,67.53,67.56,11700.0,60.94,60.967,60.9129,60.94,11700.0
2014-07-16 11:30:00,67.54,67.57,67.49,67.51,16200.0,60.9219,60.949,60.8768,60.8949,16200.0
2014-07-16 11:35:00,67.49,67.49,67.44,67.44,15000.0,60.8768,60.8768,60.8317,60.8317,15000.0
2014-07-16 11:40:00,67.43,67.46,67.38,67.4,9900.0,60.8227,60.8498,60.7776,60.7956,9900.0
2014-07-16 11:45:00,67.4,67.42,67.35,67.41,7200.0,60.7956,60.8137,60.7505,60.8047,7200.0
2014-07-16 11:50:00,67.4,67.44,67.4,67.41,7500.0,60.7956,60.8317,60.7956,60.8047,7500.0
2014-07-16 11:55:00,67.42,67.48,67.42,67.46,11700.0,60.8137,60.8678,60.8137,60.8498,11700.0
2014-07-16 12:00:00,67.47,67.49,67.46,67.47,9900.0,60.8588,60.8768,60.8498,60.8588,9900.0
2014-07-16 12:05:00,67.5,67.51,67.47,67.49,15300.0,60.8859,60.8949,60.8588,60.8768,15300.0
2014-07-16 12:10:00,67.49,67.52,67.46,67.47,16800.0,60.8768,60.9039,60.8498,60.8588,16800.0
2014-07-16 12:15:00,67.5,67.53,67.49,67.51,8100.0,60.8859,60.9129,60.8768,60.8949,8100.0
2014-07-16 12:20:00,67.49,67.49,67.48,67.48,4200.0,60.8768,60.8768,60.8678,60.8678,4200.0
2014-07-16 12:25:00,67.48,67.49,67.46,67.49,6600.0,60.8678,60.8768,60.8498,60.8768,6600.0
2014-07-16 12:30:00,67.5,67.5,67.47,67.47,10200.0,60.8859,60.8859,60.8588,60.8588,10200.0
2014-07-16 12:35:00,67.46,67.49,67.44,67.44,6600.0,60.8498,60.8768,60.8317,60.8317,6600.0
2014-07-16 12:40:00,67.46,67.48,67.44,67.46,6600.0,60.8498,60.8678,60.8317,60.8498,6600.0
2014-07-16 12:45:00,67.45,67.48,67.41,67.43,27300.0,60.8408,60.8678,60.8047,60.8227,27300.0
2014-07-16 12:50:00,67.41,67.45,67.4,67.45,5400.0,60.8047,60.8408,60.7956,60.8408,5400.0
2014-07-16 12:55:00,67.44,67.49,67.44,67.44,11700.0,60.8317,60.8768,60.8317,60.8317,11700.0
2014-07-16 13:00:00,67.45,67.47,67.41,67.43,6900.0,60.8408,60.8588,60.8047,60.8227,6900.0
2014-07-16 13:05:00,67.4,67.4,67.37,67.4,15300.0,60.7956,60.7956,60.7686,60.7956,15300.0
2014-07-16 13:10:00,67.4,67.43,67.4,67.4,8100.0,60.7956,60.8227,60.7956,60.7956,8100.0
2014-07-16 13:15:00,67.4,67.4,67.34,67.35,3600.0,60.7956,60.7956,60.7415,60.7505,3600.0
2014-07-16 13:20:00,67.35,67.38,67.32,67.35,42000.0,60.7505,60.7776,60.7235,60.7505,42000.0
2014-07-16 13:25:00,67.39,67.4,67.37,67.38,6000.0,60.7866,60.7956,60.7686,60.7776,6000.0
2014-07-16 13:30:00,67.38,67.39,67.35,67.37,12000.0,60.7776,60.7866,60.7505,60.7686,12000.0
2014-07-16 13:35:00,67.38,67.39,67.33,67.37,14700.0,60.7776,60.7866,60.7325,60.7686,14700.0
2014-07-16 13:40:00,67.36,67.38,67.33,67.33,8700.0,60.7596,60.7776,60.7325,60.7325,8700.0
2014-07-16 13:45:00,67.35,67.42,67.34,67.39,5700.0,60.7505,60.8137,60.7415,60.7866,5700.0
2014-07-16 13:50:00,67.41,67.43,67.37,67.37,25500.0,60.8047,60.8227,60.7686,60.7686,25500.0
2014-07-16 13:55:00,67.37,67.45,67.37,67.44,13200.0,60.7686,60.8408,60.7686,60.8317,13200.0
2014-07-16 14:00:00,67.46,67.51,67.46,67.5,12900.0,60.8498,60.8949,60.8498,60.8859,12900.0
2014-07-16 14:05:00,67.51,67.53,67.5,67.51,17400.0,60.8949,60.9129,60.8859,60.8949,17400.0
2014-07-16 14:10:00,67.51,67.56,67.51,67.53,22500.0,60.8949,60.94,60.8949,60.9129,22500.0
2014-07-16 14:15:00,67.53,67.53,67.52,67.53,9000.0,60.9129,60.9129,60.9039,60.9129,9000.0
2014-07-16 14:20:00,67.53,67.53,67.48,67.5,13800.0,60.9129,60.9129,60.8678,60.8859,13800.0
2014-07-16 14:25:00,67.5,67.51,67.47,67.48,20700.0,60.8859,60.8949,60.8588,60.8678,20700.0
2014-07-16 14:30:00,67.48,67.5,67.47,67.47,23100.0,60.8678,60.8859,60.8588,60.8588,23100.0
2014-07-16 14:35:00,67.47,67.47,67.39,67.4,19500.0,60.8588,60.8588,60.7866,60.7956,19500.0
2014-07-16 14:40:00,67.39,67.39,67.31,67.33,43200.0,60.7866,60.7866,60.7145,60.7325,43200.0
2014-07-16 14:45:00,67.33,67.36,67.32,67.35,14700.0,60.7325,60.7596,60.7235,60.7505,14700.0
2014-07-16 14:50:00,67.35,67.37,67.33,67.35,20100.0,60.7505,60.7686,60.7325,60.7505,20100.0
2014-07-16 14:55:00,67.35,67.35,67.26,67.27,47700.0,60.7505,60.7505,60.6694,60.6784,47700.0
2014-07-16 15:00:00,67.28,67.29,67.2,67.2,34200.0,60.6874,60.6964,60.6152,60.6152,34200.0
2014-07-16 15:05:00,67.2,67.22,67.19,67.19,20100.0,60.6152,60.6333,60.6062,60.6062,20100.0
2014-07-16 15:10:00,67.19,67.23,67.16,67.22,33000.0,60.6062,60.6423,60.5792,60.6333,33000.0
2014-07-16 15:15:00,67.24,67.27,67.22,67.27,16200.0,60.6513,60.6784,60.6333,60.6784,16200.0
2014-07-16 15:20:00,67.27,67.33,67.27,67.33,23400.0,60.6784,60.7325,60.6784,60.7325,23400.0
2014-07-16 15:25:00,67.32,67.43,67.32,67.43,15900.0,60.7235,60.8227,60.7235,60.8227,15900.0
2014-07-16 15:30:00,67.46,67.47,67.34,67.34,27300.0,60.8498,60.8588,60.7415,60.7415,27300.0
2014-07-16 15:35:00,67.34,67.36,67.32,67.34,30600.0,60.7415,60.7596,60.7235,60.7415,30600.0
2014-07-16 15:40:00,67.33,67.34,67.24,67.25,44700.0,60.7325,60.7415,60.6513,60.6603,44700.0
2014-07-16 15:45:00,67.27,67.3,67.19,67.2,40800.0,60.6784,60.7054,60.6062,60.6152,40800.0
2014-07-16 15:50:00,67.2,67.28,67.2,67.22,117900.0,60.6152,60.6874,60.6152,60.6333,117900.0
2014-07-16 15:55:00,67.22,67.28,67.2,67.2,147900.0,60.6333,60.6874,60.6152,60.6152,147900.0
2014-07-17 09:30:00,69.71,69.86,68.53,68.92,154200.0,62.8793,63.0146,61.8149,62.1667,154200.0
2014-07-17 09:35:00,69.04,69.61,69.04,69.34,145800.0,62.275,62.7891,62.275,62.5456,145800.0
2014-07-17 09:40:00,69.29,69.35,68.89,69.32,56700.0,62.5005,62.5546,62.1396,62.5275,56700.0
2014-07-17 09:45:00,69.35,69.47,69.32,69.37,42900.0,62.5546,62.6628,62.5275,62.5726,42900.0
2014-07-17 09:50:00,69.37,69.75,69.34,69.53,118800.0,62.5726,62.9154,62.5456,62.7169,118800.0
2014-07-17 09:55:00,69.51,69.7,69.37,69.63,67800.0,62.6989,62.8703,62.5726,62.8071,67800.0
2014-07-17 10:00:00,69.6,69.63,69.29,69.58,66000.0,62.7801,62.8071,62.5005,62.762,66000.0
2014-07-17 10:05:00,69.58,69.61,69.42,69.51,54900.0,62.762,62.7891,62.6177,62.6989,54900.0
2014-07-17 10:10:00,69.51,69.56,69.4,69.44,56400.0,62.6989,62.744,62.5997,62.6358,56400.0
2014-07-17 10:15:00,69.46,69.5,69.39,69.42,47400.0,62.6538,62.6899,62.5907,62.6177,47400.0
2014-07-17 10:20:00,69.44,69.52,69.43,69.49,47400.0,62.6358,62.7079,62.6267,62.6809,47400.0
2014-07-17 10:25:00,69.51,69.62,69.45,69.45,48900.0,62.6989,62.7981,62.6448,62.6448,48900.0
2014-07-17 10:30:00,69.49,69.67,69.47,69.66,147900.0,62.6809,62.8432,62.6628,62.8342,147900.0
2014-07-17 10:35:00,69.66,69.98,69.66,69.97,163800.0,62.8342,63.1228,62.8342,63.1138,163800.0
2014-07-17 10:40:00,69.97,70.18,69.9,70.18,152700.0,63.1138,63.3032,63.0507,63.3032,152700.0
2014-07-17 10:45:00,70.19,70.21,69.9,69.91,112800.0,63.3123,63.3303,63.0507,63.0597,112800.0
2014-07-17 10:50:00,69.92,69.96,69.79,69.79,40200.0,63.0687,63.1048,62.9515,62.9515,40200.0
2014-07-17 10:55:00,69.84,69.99,69.81,69.85,30000.0,62.9966,63.1319,62.9695,63.0056,30000.0
2014-07-17 11:00:00,69.85,69.85,69.5,69.64,65700.0,63.0056,63.0056,62.6899,62.8162,65700.0
2014-07-17 11:05:00,69.73,69.75,69.51,69.7,29100.0,62.8973,62.9154,62.6989,62.8703,29100.0
2014-07-17 11:10:00,69.67,69.7,69.6,69.6,19200.0,62.8432,62.8703,62.7801,62.7801,19200.0
2014-07-17 11:15:00,69.57,69.64,69.4,69.52,67200.0,62.753,62.8162,62.5997,62.7079,67200.0
2014-07-17 11:20:00,69.52,69.52,69.14,69.29,44400.0,62.7079,62.7079,62.3652,62.5005,44400.0
2014-07-17 11:25:00,69.19,69.47,69.19,69.39,15000.0,62.4103,62.6628,62.4103,62.5907,15000.0
2014-07-17 11:30:00,69.39,69.56,69.26,69.5,52800.0,62.5907,62.744,62.4734,62.6899,52800.0
2014-07-17 11:35:00,69.5,69.7,69.5,69.7,37200.0,62.6899,62.8703,62.6899,62.8703,37200.0
2014-07-17 11:40:00,69.73,69.79,69.68,69.74,24900.0,62.8973,62.9515,62.8522,62.9064,24900.0
2014-07-17 11:45:00,69.7,69.72,69.61,69.64,33000.0,62.8703,62.8883,62.7891,62.8162,33000.0
2014-07-17 11:50:00,69.68,69.71,69.63,69.69,18600.0,62.8522,62.8793,62.8071,62.8613,18600.0
2014-07-17 11:55:00,69.71,69.71,69.63,69.7,9300.0,62.8793,62.8793,62.8071,62.8703,9300.0
2014-07-17 12:00:00,69.68,69.68,69.53,69.6,29400.0,62.8522,62.8522,62.7169,62.7801,29400.0
2014-07-17 12:05:00,69.6,69.63,69.51,69.58,19500.0,62.7801,62.8071,62.6989,62.762,19500.0
2014-07-17 12:10:00,69.58,69.71,69.56,69.68,12600.0,62.762,62.8793,62.744,62.8522,12600.0
2014-07-17 12:15:00,69.68,69.75,69.62,69.62,35400.0,62.8522,62.9154,62.7981,62.7981,35400.0
2014-07-17 12:20:00,69.61,69.66,69.55,69.65,17100.0,62.7891,62.8342,62.735,62.8252,17100.0
2014-07-17 12:25:00,69.61,69.69,69.57,69.66,12000.0,62.7891,62.8613,62.753,62.8342,12000.0
2014-07-17 12:30:00,69.67,69.79,69.61,69.73,26100.0,62.8432,62.9515,62.7891,62.8973,26100.0
2014-07-17 12:35:00,69.68,69.85,69.68,69.8,17100.0,62.8522,63.0056,62.8522,62.9605,17100.0
2014-07-17 12:40:00,69.82,69.84,69.76,69.83,19500.0,62.9785,62.9966,62.9244,62.9875,19500.0
2014-07-17 12:45:00,69.83,69.94,69.83,69.94,23100.0,62.9875,63.0868,62.9875,63.0868,23100.0
2014-07-17 12:50:00,69.92,70.03,69.92,70.0,34200.0,63.0687,63.1679,63.0687,63.1409,34200.0
2014-07-17 12:55:00,70.02,70.1,70.0,70.02,14700.0,63.1589,63.2311,63.1409,63.1589,14700.0
2014-07-17 13:00:00,70.04,70.09,70.0,70.0,29400.0,63.177,63.2221,63.1409,63.1409,29400.0
2014-07-17 13:05:00,70.0,70.06,70.0,70.03,18300.0,63.1409,63.195,63.1409,63.1679,18300.0
2014-07-17 13:10:00,70.02,70.08,70.0,70.04,18900.0,63.1589,63.213,63.1409,63.177,18900.0
2014-07-17 13:15:00,70.02,70.03,69.92,70.0,49500.0,63.1589,63.1679,63.0687,63.1409,49500.0
2014-07-17 13:20:00,70.01,70.07,69.93,69.96,27000.0,63.1499,63.204,63.0777,63.1048,27000.0
2014-07-17 13:25:00,69.98,70.02,69.92,70.01,12900.0,63.1228,63.1589,63.0687,63.1499,12900.0
2014-07-17 13:30:00,70.01,70.06,69.99,70.03,43200.0,63.1499,63.195,63.1319,63.1679,43200.0
2014-07-17 13:35:00,70.07,70.07,69.92,69.97,56700.0,63.204,63.204,63.0687,63.1138,56700.0
2014-07-17 13:40:00,69.92,70.0,69.92,69.97,13200.0,63.0687,63.1409,63.0687,63.1138,13200.0
2014-07-17 13:45:00,69.97,70.04,69.97,70.04,16500.0,63.1138,63.177,63.1138,63.177,16500.0
2014-07-17 13:50:00,70.03,70.05,69.98,69.98,8700.0,63.1679,63.186,63.1228,63.1228,8700.0
2014-07-17 13:55:00,70.0,70.06,69.99,70.06,12600.0,63.1409,63.195,63.1319,63.195,12600.0
2014-07-17 14:00:00,70.05,70.06,69.94,69.97,22500.0,63.186,63.195,63.0868,63.1138,22500.0
2014-07-17 14:05:00,69.94,69.95,69.79,69.84,38100.0,63.0868,63.0958,62.9515,62.9966,38100.0
2014-07-17 14:10:00,69.85,69.93,69.84,69.88,10800.0,63.0056,63.0777,62.9966,63.0326,10800.0
2014-07-17 14:15:00,69.88,70.0,69.88,69.99,48900.0,63.0326,63.1409,63.0326,63.1319,48900.0
2014-07-17 14:20:00,69.99,70.03,69.95,70.01,42900.0,63.1319,63.1679,63.0958,63.1499,42900.0
2014-07-17 14:25:00,70.03,70.05,69.95,70.01,33900.0,63.1679,63.186,63.0958,63.1499,33900.0
2014-07-17 14:30:00,70.03,70.13,70.02,70.13,75300.0,63.1679,63.2581,63.1589,63.2581,75300.0
2014-07-17 14:35:00,70.1,70.27,70.1,70.24,175500.0,63.2311,63.3844,63.2311,63.3574,175500.0
2014-07-17 14:40:00,70.25,70.29,70.07,70.16,35400.0,63.3664,63.4025,63.204,63.2852,35400.0
2014-07-17 14:45:00,70.15,70.15,70.0,70.0,28800.0,63.2762,63.2762,63.1409,63.1409,28800.0
2014-07-17 14:50:00,69.99,70.06,69.94,70.05,9600.0,63.1319,63.195,63.0868,63.186,9600.0
2014-07-17 14:55:00,70.03,70.16,70.03,70.09,31200.0,63.1679,63.2852,63.1679,63.2221,31200.0
2014-07-17 15:00:00,70.09,70.09,69.97,70.05,50700.0,63.2221,63.2221,63.1138,63.186,50700.0
2014-07-17 15:05:00,70.04,70.06,70.0,70.0,14700.0,63.177,63.195,63.1409,63.1409,14700.0
2014-07-17 15:10:00,70.01,70.07,69.99,70.02,50400.0,63.1499,63.204,63.1319,63.1589,50400.0
2014-07-17 15:15:00,70.03,70.04,69.84,69.84,54600.0,63.1679,63.177,62.9966,62.9966,54600.0
2014-07-17 15:20:00,69.85,69.98,69.85,69.97,58500.0,63.0056,63.1228,63.0056,63.1138,58500.0
2014-07-17 15:25:00,69.97,70.14,69.97,70.11,42900.0,63.1138,63.2672,63.1138,63.2401,42900.0
2014-07-17 15:30:00,70.11,70.2,70.1,70.13,89100.0,63.2401,63.3213,63.2311,63.2581,89100.0
2014-07-17 15:35:00,70.14,70.23,70.07,70.1,84600.0,63.2672,63.3483,63.204,63.2311,84600.0
2014-07-17 15:40:00,70.09,70.17,70.09,70.12,72600.0,63.2221,63.2942,63.2221,63.2491,72600.0
2014-07-17 15:45:00,70.11,70.3,70.06,70.26,171600.0,63.2401,63.4115,63.195,63.3754,171600.0
2014-07-17 15:50:00,70.26,70.26,70.04,70.13,186300.0,63.3754,63.3754,63.177,63.2581,186300.0
2014-07-17 15:55:00,70.13,70.46,70.12,70.34,276600.0,63.2581,63.5558,63.2491,63.4476,276600.0
2014-07-18 09:30:00,70.27,70.61,70.01,70.54,310200.0,63.3844,63.6911,63.1499,63.628,310200.0
2014-07-18 09:35:00,70.5,70.55,70.33,70.37,70500.0,63.5919,63.637,63.4385,63.4746,70500.0
2014-07-18 09:40:00,70.33,70.39,70.23,70.34,64200.0,63.4385,63.4927,63.3483,63.4476,64200.0
2014-07-18 09:45:00,70.28,70.39,70.26,70.32,96300.0,63.3934,63.4927,63.3754,63.4295,96300.0
2014-07-18 09:50:00,70.31,70.38,70.22,70.3,91500.0,63.4205,63.4836,63.3393,63.4115,91500.0
2014-07-18 09:55:00,70.25,70.26,70.05,70.12,64500.0,63.3664,63.3754,63.186,63.2491,64500.0
2014-07-18 10:00:00,70.12,70.12,69.91,70.0,106500.0,63.2491,63.2491,63.0597,63.1409,106500.0
2014-07-18 10:05:00,70.0,70.09,69.96,70.06,64800.0,63.1409,63.2221,63.1048,63.195,64800.0
2014-07-18 10:10:00,70.06,70.14,70.05,70.14,81000.0,63.195,63.2672,63.186,63.2672,81000.0
2014-07-18 10:15:00,70.14,70.14,70.08,70.14,33900.0,63.2672,63.2672,63.213,63.2672,33900.0
2014-07-18 10:20:00,70.12,70.17,70.12,70.17,63000.0,63.2491,63.2942,63.2491,63.2942,63000.0
2014-07-18 10:25:00,70.16,70.22,70.15,70.19,36900.0,63.2852,63.3393,63.2762,63.3123,36900.0
2014-07-18 10:30:00,70.19,70.22,70.17,70.17,41700.0,63.3123,63.3393,63.2942,63.2942,41700.0
2014-07-18 10:35:00,70.17,70.21,70.17,70.2,39300.0,63.2942,63.3303,63.2942,63.3213,39300.0
2014-07-18 10:40:00,70.2,70.21,70.18,70.2,47100.0,63.3213,63.3303,63.3032,63.3213,47100.0
2014-07-18 10:45:00,70.2,70.23,70.16,70.23,66900.0,63.3213,63.3483,63.2852,63.3483,66900.0
2014-07-18 10:50:00,70.2,70.28,70.17,70.17,57600.0,63.3213,63.3934,63.2942,63.2942,57600.0
2014-07-18 10:55:00,70.17,70.2,70.17,70.17,55500.0,63.2942,63.3213,63.2942,63.2942,55500.0
2014-07-18 11:00:00,70.17,70.18,70.17,70.17,30600.0,63.2942,63.3032,63.2942,63.2942,30600.0
2014-07-18 11:05:00,70.18,70.21,70.16,70.17,30000.0,63.3032,63.3303,63.2852,63.2942,30000.0
2014-07-18 11:10:00,70.18,70.19,70.17,70.17,21600.0,63.3032,63.3123,63.2942,63.2942,21600.0
2014-07-18 11:15:00,70.17,70.17,70.05,70.08,59700.0,63.2942,63.2942,63.186,63.213,59700.0
2014-07-18 11:20:00,70.1,70.11,70.08,70.09,38100.0,63.2311,63.2401,63.213,63.2221,38100.0
2014-07-18 11:25:00,70.09,70.09,70.06,70.08,22800.0,63.2221,63.2221,63.195,63.213,22800.0
2014-07-18 11:30:00,70.06,70.11,70.06,70.08,25800.0,63.195,63.2401,63.195,63.213,25800.0
2014-07-18 11:35:00,70.09,70.13,70.08,70.1,21000.0,63.2221,63.2581,63.213,63.2311,21000.0
2014-07-18 11:40:00,70.08,70.13,70.08,70.13,12300.0,63.213,63.2581,63.213,63.2581,12300.0
2014-07-18 11:45:00,70.14,70.24,70.14,70.21,24000.0,63.2672,63.3574,63.2672,63.3303,24000.0
2014-07-18 11:50:00,70.22,70.22,70.14,70.16,36000.0,63.3393,63.3393,63.2672,63.2852,36000.0
2014-07-18 11:55:00,70.16,70.18,70.14,70.17,30300.0,63.2852,63.3032,63.2672,63.2942,30300.0
2014-07-18 12:00:00,70.17,70.2,70.15,70.17,15000.0,63.2942,63.3213,63.2762,63.2942,15000.0
2014-07-18 12:05:00,70.15,70.21,70.15,70.2,8400.0,63.2762,63.3303,63.2762,63.3213,8400.0
2014-07-18 12:10:00,70.2,70.21,70.16,70.18,12600.0,63.3213,63.3303,63.2852,63.3032,12600.0
2014-07-18 12:15:00,70.19,70.21,70.18,70.2,10800.0,63.3123,63.3303,63.3032,63.3213,10800.0
2014-07-18 12:20:00,70.21,70.24,70.15,70.21,17700.0,63.3303,63.3574,63.2762,63.3303,17700.0
2014-07-18 12:25:00,70.2,70.22,70.17,70.22,31800.0,63.3213,63.3393,63.2942,63.3393,31800.0
2014-07-18 12:30:00,70.24,70.24,70.2,70.21,9900.0,63.3574,63.3574,63.3213,63.3303,9900.0
2014-07-18 12:35:00,70.21,70.24,70.21,70.23,4500.0,63.3303,63.3574,63.3303,63.3483,4500.0
2014-07-18 12:40:00,70.24,70.26,70.24,70.26,6000.0,63.3574,63.3754,63.3574,63.3754,6000.0
2014-07-18 12:45:00,70.27,70.3,70.26,70.28,6300.0,63.3844,63.4115,63.3754,63.3934,6300.0
2014-07-18 12:50:00,70.28,70.3,70.28,70.29,8100.0,63.3934,63.4115,63.3934,63.4025,8100.0
2014-07-18 12:55:00,70.28,70.37,70.28,70.35,29100.0,63.3934,63.4746,63.3934,63.4566,29100.0
2014-07-18 13:00:00,70.35,70.41,70.33,70.4,37800.0,63.4566,63.5107,63.4385,63.5017,37800.0
2014-07-18 13:05:00,70.39,70.47,70.39,70.46,19800.0,63.4927,63.5648,63.4927,63.5558,19800.0
2014-07-18 13:10:00,70.46,70.46,70.37,70.37,14700.0,63.5558,63.5558,63.4746,63.4746,14700.0
2014-07-18 13:15:00,70.37,70.38,70.33,70.38,11700.0,63.4746,63.4836,63.4385,63.4836,11700.0
2014-07-18 13:20:00,70.39,70.42,70.37,70.37,8100.0,63.4927,63.5197,63.4746,63.4746,8100.0
2014-07-18 13:25:00,70.37,70.39,70.34,70.34,17100.0,63.4746,63.4927,63.4476,63.4476,17100.0
2014-07-18 13:30:00,70.35,70.37,70.34,70.35,22500.0,63.4566,63.4746,63.4476,63.4566,22500.0
2014-07-18 13:35:00,70.36,70.48,70.36,70.41,22800.0,63.4656,63.5738,63.4656,63.5107,22800.0
2014-07-18 13:40:00,70.43,70.52,70.43,70.52,24300.0,63.5287,63.6099,63.5287,63.6099,24300.0
2014-07-18 13:45:00,70.53,70.58,70.53,70.57,14400.0,63.6189,63.6641,63.6189,63.655,14400.0
2014-07-18 13:50:00,70.57,70.58,70.54,70.57,5700.0,63.655,63.6641,63.628,63.655,5700.0
2014-07-18 13:55:00,70.57,70.59,70.54,70.58,31500.0,63.655,63.6731,63.628,63.6641,31500.0
2014-07-18 14:00:00,70.58,70.59,70.54,70.55,39300.0,63.6641,63.6731,63.628,63.637,39300.0
2014-07-18 14:05:00,70.55,70.57,70.5,70.53,45600.0,63.637,63.655,63.5919,63.6189,45600.0
2014-07-18 14:10:00,70.54,70.6,70.54,70.59,29400.0,63.628,63.6821,63.628,63.6731,29400.0
2014-07-18 14:15:00,70.6,70.62,70.59,70.62,47100.0,63.6821,63.7001,63.6731,63.7001,47100.0
2014-07-18 14:20:00,70.61,70.67,70.61,70.61,38100.0,63.6911,63.7452,63.6911,63.6911,38100.0
2014-07-18 14:25:00,70.61,70.62,70.6,70.6,23700.0,63.6911,63.7001,63.6821,63.6821,23700.0
2014-07-18 14:30:00,70.61,70.64,70.6,70.63,26100.0,63.6911,63.7182,63.6821,63.7092,26100.0
2014-07-18 14:35:00,70.63,70.64,70.6,70.61,12900.0,63.7092,63.7182,63.6821,63.6911,12900.0
2014-07-18 14:40:00,70.61,70.63,70.6,70.62,14700.0,63.6911,63.7092,63.6821,63.7001,14700.0
2014-07-18 14:45:00,70.61,70.64,70.61,70.61,15300.0,63.6911,63.7182,63.6911,63.6911,15300.0
2014-07-18 14:50:00,70.6,70.63,70.6,70.62,37500.0,63.6821,63.7092,63.6821,63.7001,37500.0
2014-07-18 14:55:00,70.61,70.62,70.59,70.61,38700.0,63.6911,63.7001,63.6731,63.6911,38700.0
2014-07-18 15:00:00,70.61,70.66,70.6,70.65,28200.0,63.6911,63.7362,63.6821,63.7272,28200.0
2014-07-18 15:05:00,70.64,70.71,70.64,70.71,28800.0,63.7182,63.7813,63.7182,63.7813,28800.0
2014-07-18 15:10:00,70.71,70.71,70.65,70.66,26100.0,63.7813,63.7813,63.7272,63.7362,26100.0
2014-07-18 15:15:00,70.65,70.67,70.62,70.64,18300.0,63.7272,63.7452,63.7001,63.7182,18300.0
2014-07-18 15:20:00,70.64,70.66,70.61,70.62,31200.0,63.7182,63.7362,63.6911,63.7001,31200.0
2014-07-18 15:25:00,70.62,70.65,70.62,70.63,31200.0,63.7001,63.7272,63.7001,63.7092,31200.0
2014-07-18 15:30:00,70.63,70.68,70.63,70.66,36300.0,63.7092,63.7543,63.7092,63.7362,36300.0
2014-07-18 15:35:00,70.67,70.69,70.65,70.69,28500.0,63.7452,63.7633,63.7272,63.7633,28500.0
2014-07-18 15:40:00,70.7,70.73,70.68,70.73,55800.0,63.7723,63.7994,63.7543,63.7994,55800.0
2014-07-18 15:45:00,70.73,70.75,70.73,70.74,79500.0,63.7994,63.8174,63.7994,63.8084,79500.0
2014-07-18 15:50:00,70.74,70.79,70.74,70.78,98400.0,63.8084,63.8535,63.8084,63.8445,98400.0
2014-07-18 15:55:00,70.78,70.79,70.71,70.73,117900.0,63.8445,63.8535,63.7813,63.7994,117900.0
2014-07-21 09:30:00,70.7,70.75,70.4,70.64,37800.0,63.7723,63.8174,63.5017,63.7182,37800.0
2014-07-21 09:35:00,70.71,70.71,70.51,70.65,24600.0,63.7813,63.7813,63.6009,63.7272,24600.0
2014-07-21 09:40:00,70.61,70.64,70.53,70.63,12900.0,63.6911,63.7182,63.6189,63.7092,12900.0
2014-07-21 09:45:00,70.61,70.75,70.59,70.72,15600.0,63.6911,63.8174,63.6731,63.7903,15600.0
2014-07-21 09:50:00,70.7,70.86,70.7,70.86,14400.0,63.7723,63.9166,63.7723,63.9166,14400.0
2014-07-21 09:55:00,70.86,70.88,70.83,70.83,10200.0,63.9166,63.9347,63.8896,63.8896,10200.0
2014-07-21 10:00:00,70.84,70.84,70.66,70.68,21900.0,63.8986,63.8986,63.7362,63.7543,21900.0
2014-07-21 10:05:00,70.72,70.77,70.68,70.68,16800.0,63.7903,63.8354,63.7543,63.7543,16800.0
2014-07-21 10:10:00,70.67,70.74,70.67,70.71,27600.0,63.7452,63.8084,63.7452,63.7813,27600.0
2014-07-21 10:15:00,70.72,70.78,70.64,70.64,23700.0,63.7903,63.8445,63.7182,63.7182,23700.0
2014-07-21 10:20:00,70.64,70.73,70.64,70.7,11100.0,63.7182,63.7994,63.7182,63.7723,11100.0
2014-07-21 10:25:00,70.68,70.71,70.67,70.71,22500.0,63.7543,63.7813,63.7452,63.7813,22500.0
2014-07-21 10:30:00,70.72,70.72,70.67,70.68,11400.0,63.7903,63.7903,63.7452,63.7543,11400.0
2014-07-21 10:35:00,70.67,70.73,70.67,70.7,20400.0,63.7452,63.7994,63.7452,63.7723,20400.0
2014-07-21 10:40:00,70.68,70.7,70.63,70.68,36900.0,63.7543,63.7723,63.7092,63.7543,36900.0
2014-07-21 10:45:00,70.67,70.68,70.61,70.64,15600.0,63.7452,63.7543,63.6911,63.7182,15600.0
2014-07-21 10:50:00,70.64,70.66,70.6,70.61,28500.0,63.7182,63.7362,63.6821,63.6911,28500.0
2014-07-21 10:55:00,70.62,70.63,70.58,70.59,8100.0,63.7001,63.7092,63.6641,63.6731,8100.0
2014-07-21 11:00:00,70.61,70.61,70.54,70.55,13500.0,63.6911,63.6911,63.628,63.637,13500.0
2014-07-21 11:05:00,70.58,70.6,70.55,70.57,28500.0,63.6641,63.6821,63.637,63.655,28500.0
2014-07-21 11:10:00,70.55,70.59,70.53,70.53,27900.0,63.637,63.6731,63.6189,63.6189,27900.0
2014-07-21 11:15:00,70.53,70.56,70.52,70.56,14400.0,63.6189,63.646,63.6099,63.646,14400.0
2014-07-21 11:20:00,70.56,70.57,70.53,70.53,9000.0,63.646,63.655,63.6189,63.6189,9000.0
2014-07-21 11:25:00,70.53,70.61,70.53,70.61,11100.0,63.6189,63.6911,63.6189,63.6911,11100.0
2014-07-21 11:30:00,70.61,70.63,70.58,70.59,12300.0,63.6911,63.7092,63.6641,63.6731,12300.0
2014-07-21 11:35:00,70.58,70.62,70.58,70.6,32700.0,63.6641,63.7001,63.6641,63.6821,32700.0
2014-07-21 11:40:00,70.61,70.66,70.61,70.63,7500.0,63.6911,63.7362,63.6911,63.7092,7500.0
2014-07-21 11:45:00,70.62,70.64,70.58,70.64,12600.0,63.7001,63.7182,63.6641,63.7182,12600.0
2014-07-21 11:50:00,70.63,70.64,70.59,70.61,8100.0,63.7092,63.7182,63.6731,63.6911,8100.0
2014-07-21 11:55:00,70.61,70.66,70.58,70.65,20100.0,63.6911,63.7362,63.6641,63.7272,20100.0
2014-07-21 12:00:00,70.64,70.65,70.63,70.63,51600.0,63.7182,63.7272,63.7092,63.7092,51600.0
2014-07-21 12:05:00,70.62,70.62,70.53,70.53,16800.0,63.7001,63.7001,63.6189,63.6189,16800.0
2014-07-21 12:10:00,70.52,70.52,70.5,70.52,13800.0,63.6099,63.6099,63.5919,63.6099,13800.0
2014-07-21 12:15:00,70.53,70.54,70.5,70.51,11400.0,63.6189,63.628,63.5919,63.6009,11400.0
2014-07-21 12:20:00,70.51,70.51,70.48,70.48,22500.0,63.6009,63.6009,63.5738,63.5738,22500.0
2014-07-21 12:25:00,70.47,70.5,70.46,70.47,8100.0,63.5648,63.5919,63.5558,63.5648,8100.0
2014-07-21 12:30:00,70.47,70.52,70.47,70.5,10200.0,63.5648,63.6099,63.5648,63.5919,10200.0
2014-07-21 12:35:00,70.51,70.54,70.49,70.54,7200.0,63.6009,63.628,63.5829,63.628,7200.0
2014-07-21 12:40:00,70.52,70.6,70.52,70.6,21600.0,63.6099,63.6821,63.6099,63.6821,21600.0
2014-07-21 12:45:00,70.6,70.63,70.59,70.61,8400.0,63.6821,63.7092,63.6731,63.6911,8400.0
2014-07-21 12:50:00,70.61,70.61,70.58,70.58,3300.0,63.6911,63.6911,63.6641,63.6641,3300.0
2014-07-21 12:55:00,70.57,70.6,70.56,70.56,7800.0,63.655,63.6821,63.646,63.646,7800.0
2014-07-21 13:00:00,70.57,70.59,70.56,70.58,8400.0,63.655,63.6731,63.646,63.6641,8400.0
2014-07-21 13:05:00,70.58,70.68,70.58,70.67,9600.0,63.6641,63.7543,63.6641,63.7452,9600.0
2014-07-21 13:10:00,70.68,70.71,70.67,70.7,12300.0,63.7543,63.7813,63.7452,63.7723,12300.0
2014-07-21 13:15:00,70.72,70.73,70.69,70.69,9900.0,63.7903,63.7994,63.7633,63.7633,9900.0
2014-07-21 13:20:00,70.71,70.8,70.71,70.77,10200.0,63.7813,63.8625,63.7813,63.8354,10200.0
2014-07-21 13:25:00,70.78,70.82,70.76,70.82,6000.0,63.8445,63.8805,63.8264,63.8805,6000.0
2014-07-21 13:30:00,70.85,70.88,70.81,70.81,24900.0,63.9076,63.9347,63.8715,63.8715,24900.0
2014-07-21 13:35:00,70.8,70.8,70.75,70.75,9900.0,63.8625,63.8625,63.8174,63.8174,9900.0
2014-07-21 13:40:00,70.76,70.88,70.75,70.86,28800.0,63.8264,63.9347,63.8174,63.9166,28800.0
2014-07-21 13:45:00,70.86,70.86,70.75,70.75,18000.0,63.9166,63.9166,63.8174,63.8174,18000.0
2014-07-21 13:50:00,70.78,70.78,70.75,70.77,8400.0,63.8445,63.8445,63.8174,63.8354,8400.0
2014-07-21 13:55:00,70.79,70.79,70.75,70.76,1800.0,63.8535,63.8535,63.8174,63.8264,1800.0
2014-07-21 14:00:00,70.79,70.79,70.76,70.77,8100.0,63.8535,63.8535,63.8264,63.8354,8100.0
2014-07-21 14:05:00,70.78,70.8,70.77,70.79,6900.0,63.8445,63.8625,63.8354,63.8535,6900.0
2014-07-21 14:10:00,70.77,70.77,70.75,70.75,13800.0,63.8354,63.8354,63.8174,63.8174,13800.0
2014-07-21 14:15:00,70.75,70.78,70.75,70.76,32100.0,63.8174,63.8445,63.8174,63.8264,32100.0
2014-07-21 14:20:00,70.76,70.79,70.76,70.78,8700.0,63.8264,63.8535,63.8264,63.8445,8700.0
2014-07-21 14:25:00,70.78,70.79,70.75,70.79,12300.0,63.8445,63.8535,63.8174,63.8535,12300.0
2014-07-21 14:30:00,70.8,70.82,70.76,70.76,6000.0,63.8625,63.8805,63.8264,63.8264,6000.0
2014-07-21 14:35:00,70.75,70.8,70.75,70.8,10500.0,63.8174,63.8625,63.8174,63.8625,10500.0
2014-07-21 14:40:00,70.77,70.79,70.75,70.78,4500.0,63.8354,63.8535,63.8174,63.8445,4500.0
2014-07-21 14:45:00,70.78,70.79,70.75,70.78,14400.0,63.8445,63.8535,63.8174,63.8445,14400.0
2014-07-21 14:50:00,70.76,70.82,70.76,70.82,13800.0,63.8264,63.8805,63.8264,63.8805,13800.0
2014-07-21 14:55:00,70.82,70.82,70.75,70.76,18000.0,63.8805,63.8805,63.8174,63.8264,18000.0
2014-07-21 15:00:00,70.77,70.77,70.75,70.76,34500.0,63.8354,63.8354,63.8174,63.8264,34500.0
2014-07-21 15:05:00,70.75,70.77,70.75,70.77,21900.0,63.8174,63.8354,63.8174,63.8354,21900.0
2014-07-21 15:10:00,70.75,70.79,70.75,70.78,15000.0,63.8174,63.8535,63.8174,63.8445,15000.0
2014-07-21 15:15:00,70.77,70.77,70.75,70.75,9000.0,63.8354,63.8354,63.8174,63.8174,9000.0
2014-07-21 15:20:00,70.75,70.79,70.75,70.79,35100.0,63.8174,63.8535,63.8174,63.8535,35100.0
2014-07-21 15:25:00,70.79,70.82,70.78,70.81,16500.0,63.8535,63.8805,63.8445,63.8715,16500.0
2014-07-21 15:30:00,70.81,70.82,70.78,70.78,28800.0,63.8715,63.8805,63.8445,63.8445,28800.0
2014-07-21 15:35:00,70.79,70.8,70.78,70.78,22500.0,63.8535,63.8625,63.8445,63.8445,22500.0
2014-07-21 15:40:00,70.79,70.8,70.78,70.79,17100.0,63.8535,63.8625,63.8445,63.8535,17100.0
2014-07-21 15:45:00,70.79,70.81,70.76,70.77,51900.0,63.8535,63.8715,63.8264,63.8354,51900.0
2014-07-21 15:50:00,70.78,70.84,70.78,70.84,78900.0,63.8445,63.8986,63.8445,63.8986,78900.0
2014-07-21 15:55:00,70.84,70.89,70.84,70.87,110400.0,63.8986,63.9437,63.8986,63.9256,110400.0
2014-07-22 09:30:00,70.89,71.19,70.89,70.93,47100.0,63.9437,64.2143,63.9437,63.9798,47100.0
2014-07-22 09:35:00,70.92,70.95,70.86,70.92,15000.0,63.9707,63.9978,63.9166,63.9707,15000.0
2014-07-22 09:40:00,70.97,71.02,70.92,70.96,9900.0,64.0158,64.0609,63.9707,64.0068,9900.0
2014-07-22 09:45:00,70.94,71.15,70.93,71.15,17400.0,63.9888,64.1782,63.9798,64.1782,17400.0
2014-07-22 09:50:00,71.15,71.2,71.1,71.1,10800.0,64.1782,64.2233,64.1331,64.1331,10800.0
2014-07-22 09:55:00,71.08,71.15,71.01,71.06,10500.0,64.1151,64.1782,64.0519,64.097,10500.0
2014-07-22 10:00:00,71.1,71.28,71.07,71.17,21000.0,64.1331,64.2955,64.106,64.1962,21000.0
2014-07-22 10:05:00,71.2,71.29,71.19,71.24,5700.0,64.2233,64.3045,64.2143,64.2594,5700.0
2014-07-22 10:10:00,71.26,71.3,71.21,71.21,18300.0,64.2774,64.3135,64.2323,64.2323,18300.0
2014-07-22 10:15:00,71.21,71.23,71.21,71.22,5700.0,64.2323,64.2504,64.2323,64.2413,5700.0
2014-07-22 10:20:00,71.23,71.26,71.2,71.25,17700.0,64.2504,64.2774,64.2233,64.2684,17700.0
2014-07-22 10:25:00,71.26,71.33,71.24,71.33,12900.0,64.2774,64.3406,64.2594,64.3406,12900.0
2014-07-22 10:30:00,71.33,71.4,71.33,71.33,38700.0,64.3406,64.4037,64.3406,64.3406,38700.0
2014-07-22 10:35:00,71.33,71.39,71.33,71.36,17100.0,64.3406,64.3947,64.3406,64.3676,17100.0
2014-07-22 10:40:00,71.34,71.39,71.33,71.34,8700.0,64.3496,64.3947,64.3406,64.3496,8700.0
2014-07-22 10:45:00,71.34,71.39,71.33,71.39,10800.0,64.3496,64.3947,64.3406,64.3947,10800.0
2014-07-22 10:50:00,71.38,71.44,71.38,71.42,12000.0,64.3857,64.4398,64.3857,64.4217,12000.0
2014-07-22 10:55:00,71.45,71.53,71.45,71.5,20700.0,64.4488,64.521,64.4488,64.4939,20700.0
2014-07-22 11:00:00,71.51,71.54,71.5,71.5,57600.0,64.5029,64.53,64.4939,64.4939,57600.0
2014-07-22 11:05:00,71.5,71.52,71.5,71.52,49800.0,64.4939,64.5119,64.4939,64.5119,49800.0
2014-07-22 11:10:00,71.5,71.51,71.5,71.5,13800.0,64.4939,64.5029,64.4939,64.4939,13800.0
2014-07-22 11:15:00,71.52,71.58,71.52,71.58,8100.0,64.5119,64.5661,64.5119,64.5661,8100.0
2014-07-22 11:20:00,71.56,71.58,71.56,71.56,12900.0,64.548,64.5661,64.548,64.548,12900.0
2014-07-22 11:25:00,71.57,71.58,71.56,71.58,13800.0,64.557,64.5661,64.548,64.5661,13800.0
2014-07-22 11:30:00,71.58,71.61,71.58,71.59,12900.0,64.5661,64.5931,64.5661,64.5751,12900.0
2014-07-22 11:35:00,71.61,71.61,71.58,71.58,12300.0,64.5931,64.5931,64.5661,64.5661,12300.0
2014-07-22 11:40:00,71.59,71.64,71.57,71.58,48600.0,64.5751,64.6202,64.557,64.5661,48600.0
2014-07-22 11:45:00,71.61,71.61,71.57,71.57,11700.0,64.5931,64.5931,64.557,64.557,11700.0
2014-07-22 11:50:00,71.54,71.54,71.43,71.43,15900.0,64.53,64.53,64.4308,64.4308,15900.0
2014-07-22 11:55:00,71.42,71.44,71.4,71.4,9300.0,64.4217,64.4398,64.4037,64.4037,9300.0
2014-07-22 12:00:00,71.39,71.39,71.36,71.36,12300.0,64.3947,64.3947,64.3676,64.3676,12300.0
2014-07-22 12:05:00,71.38,71.39,71.34,71.34,4800.0,64.3857,64.3947,64.3496,64.3496,4800.0
2014-07-22 12:10:00,71.34,71.35,71.29,71.3,14100.0,64.3496,64.3586,64.3045,64.3135,14100.0
2014-07-22 12:15:00,71.29,71.3,71.26,71.26,12300.0,64.3045,64.3135,64.2774,64.2774,12300.0
2014-07-22 12:20:00,71.27,71.27,71.23,71.25,31200.0,64.2864,64.2864,64.2504,64.2684,31200.0
2014-07-22 12:25:00,71.26,71.28,71.24,71.26,7500.0,64.2774,64.2955,64.2594,64.2774,7500.0
2014-07-22 12:30:00,71.23,71.29,71.23,71.28,7500.0,64.2504,64.3045,64.2504,64.2955,7500.0
2014-07-22 12:35:00,71.27,71.29,71.25,71.25,2700.0,64.2864,64.3045,64.2684,64.2684,2700.0
2014-07-22 12:40:00,71.23,71.27,71.23,71.24,4500.0,64.2504,64.2864,64.2504,64.2594,4500.0
2014-07-22 12:45:00,71.23,71.26,71.23,71.25,2400.0,64.2504,64.2774,64.2504,64.2684,2400.0
2014-07-22 12:50:00,71.27,71.27,71.23,71.23,7800.0,64.2864,64.2864,64.2504,64.2504,7800.0
2014-07-22 12:55:00,71.23,71.27,71.23,71.24,9600.0,64.2504,64.2864,64.2504,64.2594,9600.0
2014-07-22 13:00:00,71.24,71.25,71.21,71.23,3900.0,64.2594,64.2684,64.2323,64.2504,3900.0
2014-07-22 13:05:00,71.21,71.27,71.21,71.27,16800.0,64.2323,64.2864,64.2323,64.2864,16800.0
2014-07-22 13:10:00,71.27,71.3,71.26,71.28,3300.0,64.2864,64.3135,64.2774,64.2955,3300.0
2014-07-22 13:15:00,71.3,71.33,71.28,71.31,10800.0,64.3135,64.3406,64.2955,64.3225,10800.0
2014-07-22 13:20:00,71.31,71.32,71.3,71.32,15000.0,64.3225,64.3315,64.3135,64.3315,15000.0
2014-07-22 13:25:00,71.3,71.32,71.3,71.3,15600.0,64.3135,64.3315,64.3135,64.3135,15600.0
2014-07-22 13:30:00,71.31,71.31,71.29,71.3,22500.0,64.3225,64.3225,64.3045,64.3135,22500.0
2014-07-22 13:35:00,71.31,71.38,71.31,71.37,19800.0,64.3225,64.3857,64.3225,64.3766,19800.0
2014-07-22 13:40:00,71.37,71.37,71.34,71.35,6300.0,64.3766,64.3766,64.3496,64.3586,6300.0
2014-07-22 13:45:00,71.35,71.35,71.33,71.33,24000.0,64.3586,64.3586,64.3406,64.3406,24000.0
2014-07-22 13:50:00,71.33,71.36,71.33,71.34,9300.0,64.3406,64.3676,64.3406,64.3496,9300.0
2014-07-22 13:55:00,71.34,71.35,71.33,71.35,9600.0,64.3496,64.3586,64.3406,64.3586,9600.0
2014-07-22 14:00:00,71.36,71.41,71.36,71.39,8700.0,64.3676,64.4127,64.3676,64.3947,8700.0
2014-07-22 14:05:00,71.4,71.42,71.39,71.42,7200.0,64.4037,64.4217,64.3947,64.4217,7200.0
2014-07-22 14:10:00,71.42,71.42,71.4,71.41,7200.0,64.4217,64.4217,64.4037,64.4127,7200.0
2014-07-22 14:15:00,71.4,71.4,71.35,71.35,6300.0,64.4037,64.4037,64.3586,64.3586,6300.0
2014-07-22 14:20:00,71.34,71.36,71.34,71.35,11700.0,64.3496,64.3676,64.3496,64.3586,11700.0
2014-07-22 14:25:00,71.34,71.35,71.33,71.33,10500.0,64.3496,64.3586,64.3406,64.3406,10500.0
2014-07-22 14:30:00,71.33,71.36,71.32,71.32,44100.0,64.3406,64.3676,64.3315,64.3315,44100.0
2014-07-22 14:35:00,71.32,71.32,71.24,71.26,9000.0,64.3315,64.3315,64.2594,64.2774,9000.0
2014-07-22 14:40:00,71.25,71.28,71.24,71.28,45600.0,64.2684,64.2955,64.2594,64.2955,45600.0
2014-07-22 14:45:00,71.27,71.32,71.27,71.32,29700.0,64.2864,64.3315,64.2864,64.3315,29700.0
2014-07-22 14:50:00,71.31,71.31,71.27,71.27,16500.0,64.3225,64.3225,64.2864,64.2864,16500.0
2014-07-22 14:55:00,71.3,71.32,71.3,71.32,6600.0,64.3135,64.3315,64.3135,64.3315,6600.0
2014-07-22 15:00:00,71.32,71.34,71.29,71.34,13800.0,64.3315,64.3496,64.3045,64.3496,13800.0
2014-07-22 15:05:00,71.33,71.35,71.32,71.33,20400.0,64.3406,64.3586,64.3315,64.3406,20400.0
2014-07-22 15:10:00,71.33,71.37,71.33,71.34,12300.0,64.3406,64.3766,64.3406,64.3496,12300.0
2014-07-22 15:15:00,71.35,71.36,71.28,71.29,15900.0,64.3586,64.3676,64.2955,64.3045,15900.0
2014-07-22 15:20:00,71.28,71.28,71.25,71.27,16500.0,64.2955,64.2955,64.2684,64.2864,16500.0
2014-07-22 15:25:00,71.27,71.3,71.25,71.28,18600.0,64.2864,64.3135,64.2684,64.2955,18600.0
2014-07-22 15:30:00,71.29,71.32,71.26,71.29,21000.0,64.3045,64.3315,64.2774,64.3045,21000.0
2014-07-22 15:35:00,71.29,71.31,71.27,71.27,12300.0,64.3045,64.3225,64.2864,64.2864,12300.0
2014-07-22 15:40:00,71.26,71.3,71.26,71.3,15600.0,64.2774,64.3135,64.2774,64.3135,15600.0
2014-07-22 15:45:00,71.29,71.32,71.28,71.31,23700.0,64.3045,64.3315,64.2955,64.3225,23700.0
2014-07-22 15:50:00,71.32,71.34,71.29,71.33,83100.0,64.3315,64.3496,64.3045,64.3406,83100.0
2014-07-22 15:55:00,71.33,71.37,71.3,71.32,128400.0,64.3406,64.3766,64.3135,64.3315,128400.0
2014-07-23 09:30:00,71.67,71.67,71.49,71.51,31500.0,64.6472,64.6472,64.4849,64.5029,31500.0
2014-07-23 09:35:00,71.55,71.55,71.34,71.39,18900.0,64.539,64.539,64.3496,64.3947,18900.0
2014-07-23 09:40:00,71.33,71.41,71.27,71.3,18600.0,64.3406,64.4127,64.2864,64.3135,18600.0
2014-07-23 09:45:00,71.3,71.41,71.28,71.36,17700.0,64.3135,64.4127,64.2955,64.3676,17700.0
2014-07-23 09:50:00,71.38,71.54,71.38,71.54,36600.0,64.3857,64.53,64.3857,64.53,36600.0
2014-07-23 09:55:00,71.55,71.55,71.42,71.5,24900.0,64.539,64.539,64.4217,64.4939,24900.0
2014-07-23 10:00:00,71.47,71.59,71.44,71.59,30300.0,64.4668,64.5751,64.4398,64.5751,30300.0
2014-07-23 10:05:00,71.6,71.66,71.56,71.58,21000.0,64.5841,64.6382,64.548,64.5661,21000.0
2014-07-23 10:10:00,71.56,71.64,71.54,71.61,12600.0,64.548,64.6202,64.53,64.5931,12600.0
2014-07-23 10:15:00,71.61,71.66,71.59,71.63,4800.0,64.5931,64.6382,64.5751,64.6112,4800.0
2014-07-23 10:20:00,71.67,71.67,71.63,71.66,4200.0,64.6472,64.6472,64.6112,64.6382,4200.0
2014-07-23 10:25:00,71.62,71.76,71.62,71.74,20100.0,64.6021,64.7284,64.6021,64.7104,20100.0
2014-07-23 10:30:00,71.76,71.86,71.76,71.77,15600.0,64.7284,64.8186,64.7284,64.7374,15600.0
2014-07-23 10:35:00,71.84,71.86,71.81,71.86,4800.0,64.8006,64.8186,64.7735,64.8186,4800.0
2014-07-23 10:40:00,71.86,71.87,71.83,71.84,10200.0,64.8186,64.8276,64.7916,64.8006,10200.0
2014-07-23 10:45:00,71.82,71.83,71.8,71.81,9000.0,64.7825,64.7916,64.7645,64.7735,9000.0
2014-07-23 10:50:00,71.81,71.84,71.81,71.81,11400.0,64.7735,64.8006,64.7735,64.7735,11400.0
2014-07-23 10:55:00,71.81,71.81,71.75,71.77,7800.0,64.7735,64.7735,64.7194,64.7374,7800.0
2014-07-23 11:00:00,71.77,71.77,71.71,71.73,12300.0,64.7374,64.7374,64.6833,64.7014,12300.0
2014-07-23 11:05:00,71.74,71.75,71.72,71.73,4500.0,64.7104,64.7194,64.6923,64.7014,4500.0
2014-07-23 11:10:00,71.74,71.75,71.66,71.67,29700.0,64.7104,64.7194,64.6382,64.6472,29700.0
2014-07-23 11:15:00,71.69,71.69,71.66,71.66,10200.0,64.6653,64.6653,64.6382,64.6382,10200.0
2014-07-23 11:20:00,71.67,71.7,71.66,71.67,16500.0,64.6472,64.6743,64.6382,64.6472,16500.0
2014-07-23 11:25:00,71.69,71.7,71.65,71.68,12000.0,64.6653,64.6743,64.6292,64.6563,12000.0
2014-07-23 11:30:00,71.68,71.72,71.65,71.65,15600.0,64.6563,64.6923,64.6292,64.6292,15600.0
2014-07-23 11:35:00,71.66,71.69,71.65,71.69,3600.0,64.6382,64.6653,64.6292,64.6653,3600.0
2014-07-23 11:40:00,71.69,71.71,71.68,71.68,4200.0,64.6653,64.6833,64.6563,64.6563,4200.0
2014-07-23 11:45:00,71.66,71.67,71.66,71.66,4200.0,64.6382,64.6472,64.6382,64.6382,4200.0
2014-07-23 11:50:00,71.69,71.69,71.67,71.67,2100.0,64.6653,64.6653,64.6472,64.6472,2100.0
2014-07-23 11:55:00,71.68,71.69,71.65,71.65,3000.0,64.6563,64.6653,64.6292,64.6292,3000.0
2014-07-23 12:00:00,71.63,71.64,71.57,71.57,16800.0,64.6112,64.6202,64.557,64.557,16800.0
2014-07-23 12:05:00,71.57,71.58,71.53,71.54,15000.0,64.557,64.5661,64.521,64.53,15000.0
2014-07-23 12:10:00,71.52,71.66,71.52,71.65,31500.0,64.5119,64.6382,64.5119,64.6292,31500.0
2014-07-23 12:15:00,71.64,71.73,71.64,71.71,4200.0,64.6202,64.7014,64.6202,64.6833,4200.0
2014-07-23 12:20:00,71.73,71.73,71.71,71.71,3000.0,64.7014,64.7014,64.6833,64.6833,3000.0
2014-07-23 12:25:00,71.7,71.7,71.69,71.7,2700.0,64.6743,64.6743,64.6653,64.6743,2700.0
2014-07-23 12:30:00,71.66,71.66,71.64,71.65,3300.0,64.6382,64.6382,64.6202,64.6292,3300.0
2014-07-23 12:35:00,71.64,71.64,71.59,71.59,6300.0,64.6202,64.6202,64.5751,64.5751,6300.0
2014-07-23 12:40:00,71.6,71.61,71.57,71.61,3900.0,64.5841,64.5931,64.557,64.5931,3900.0
2014-07-23 12:45:00,71.61,71.63,71.6,71.61,3300.0,64.5931,64.6112,64.5841,64.5931,3300.0
2014-07-23 12:50:00,71.61,71.63,71.55,71.55,7500.0,64.5931,64.6112,64.539,64.539,7500.0
2014-07-23 12:55:00,71.56,71.63,71.56,71.61,6600.0,64.548,64.6112,64.548,64.5931,6600.0
2014-07-23 13:00:00,71.61,71.63,71.59,71.59,4800.0,64.5931,64.6112,64.5751,64.5751,4800.0
2014-07-23 13:05:00,71.59,71.6,71.52,71.54,3600.0,64.5751,64.5841,64.5119,64.53,3600.0
2014-07-23 13:10:00,71.53,71.55,71.52,71.54,6000.0,64.521,64.539,64.5119,64.53,6000.0
2014-07-23 13:15:00,71.52,71.56,71.52,71.54,7200.0,64.5119,64.548,64.5119,64.53,7200.0
2014-07-23 13:20:00,71.55,71.56,71.52,71.53,8700.0,64.539,64.548,64.5119,64.521,8700.0
2014-07-23 13:25:00,71.53,71.53,71.5,71.52,6900.0,64.521,64.521,64.4939,64.5119,6900.0
2014-07-23 13:30:00,71.52,71.54,71.5,71.5,50100.0,64.5119,64.53,64.4939,64.4939,50100.0
2014-07-23 13:35:00,71.49,71.54,71.47,71.51,12300.0,64.4849,64.53,64.4668,64.5029,12300.0
2014-07-23 13:40:00,71.53,71.54,71.46,71.52,50100.0,64.521,64.53,64.4578,64.5119,50100.0
2014-07-23 13:45:00,71.51,71.53,71.51,71.51,6000.0,64.5029,64.521,64.5029,64.5029,6000.0
2014-07-23 13:50:00,71.5,71.5,71.47,71.48,5700.0,64.4939,64.4939,64.4668,64.4759,5700.0
2014-07-23 13:55:00,71.47,71.47,71.43,71.46,31200.0,64.4668,64.4668,64.4308,64.4578,31200.0
2014-07-23 14:00:00,71.46,71.47,71.44,71.46,4500.0,64.4578,64.4668,64.4398,64.4578,4500.0
2014-07-23 14:05:00,71.46,71.49,71.45,71.47,10200.0,64.4578,64.4849,64.4488,64.4668,10200.0
2014-07-23 14:10:00,71.47,71.48,71.47,71.47,2700.0,64.4668,64.4759,64.4668,64.4668,2700.0
2014-07-23 14:15:00,71.47,71.49,71.47,71.47,9000.0,64.4668,64.4849,64.4668,64.4668,9000.0
2014-07-23 14:20:00,71.48,71.52,71.48,71.5,5100.0,64.4759,64.5119,64.4759,64.4939,5100.0
2014-07-23 14:25:00,71.5,71.51,71.49,71.5,4500.0,64.4939,64.5029,64.4849,64.4939,4500.0
2014-07-23 14:30:00,71.51,71.52,71.46,71.48,12000.0,64.5029,64.5119,64.4578,64.4759,12000.0
2014-07-23 14:35:00,71.49,71.5,71.47,71.5,13800.0,64.4849,64.4939,64.4668,64.4939,13800.0
2014-07-23 14:40:00,71.49,71.49,71.47,71.48,7800.0,64.4849,64.4849,64.4668,64.4759,7800.0
2014-07-23 14:45:00,71.48,71.54,71.48,71.54,7800.0,64.4759,64.53,64.4759,64.53,7800.0
2014-07-23 14:50:00,71.52,71.53,71.44,71.48,18600.0,64.5119,64.521,64.4398,64.4759,18600.0
2014-07-23 14:55:00,71.49,71.5,71.46,71.49,7800.0,64.4849,64.4939,64.4578,64.4849,7800.0
2014-07-23 15:00:00,71.48,71.51,71.46,71.46,12900.0,64.4759,64.5029,64.4578,64.4578,12900.0
2014-07-23 15:05:00,71.48,71.49,71.47,71.49,5100.0,64.4759,64.4849,64.4668,64.4849,5100.0
2014-07-23 15:10:00,71.47,71.53,71.47,71.52,10200.0,64.4668,64.521,64.4668,64.5119,10200.0
2014-07-23 15:15:00,71.54,71.56,71.53,71.54,5100.0,64.53,64.548,64.521,64.53,5100.0
2014-07-23 15:20:00,71.54,71.58,71.54,71.56,13500.0,64.53,64.5661,64.53,64.548,13500.0
2014-07-23 15:25:00,71.56,71.58,71.55,71.56,26100.0,64.548,64.5661,64.539,64.548,26100.0
2014-07-23 15:30:00,71.58,71.6,71.56,71.56,14100.0,64.5661,64.5841,64.548,64.548,14100.0
2014-07-23 15:35:00,71.55,71.56,71.5,71.56,23100.0,64.539,64.548,64.4939,64.548,23100.0
2014-07-23 15:40:00,71.57,71.6,71.57,71.6,20100.0,64.557,64.5841,64.557,64.5841,20100.0
2014-07-23 15:45:00,71.58,71.59,71.55,71.58,51600.0,64.5661,64.5751,64.539,64.5661,51600.0
2014-07-23 15:50:00,71.57,71.58,71.53,71.53,51000.0,64.557,64.5661,64.521,64.521,51000.0
2014-07-23 15:55:00,71.53,71.56,71.52,71.56,69300.0,64.521,64.548,64.5119,64.548,69300.0
2014-07-24 09:30:00,71.68,71.68,71.68,71.68,11700.0,64.6563,64.6563,64.6563,64.6563,11700.0
2014-07-24 09:35:00,71.6,71.64,71.46,71.5,11100.0,64.5841,64.6202,64.4578,64.4939,11100.0
2014-07-24 09:40:00,71.56,71.56,71.44,71.5,6000.0,64.548,64.548,64.4398,64.4939,6000.0
2014-07-24 09:45:00,71.53,71.62,71.53,71.62,2400.0,64.521,64.6021,64.521,64.6021,2400.0
2014-07-24 09:50:00,71.59,71.65,71.49,71.49,46500.0,64.5751,64.6292,64.4849,64.4849,46500.0
2014-07-24 09:55:00,71.57,71.57,71.44,71.45,6300.0,64.557,64.557,64.4398,64.4488,6300.0
2014-07-24 10:00:00,71.5,71.5,71.29,71.37,18000.0,64.4939,64.4939,64.3045,64.3766,18000.0
2014-07-24 10:05:00,71.35,71.4,71.29,71.4,11100.0,64.3586,64.4037,64.3045,64.4037,11100.0
2014-07-24 10:10:00,71.37,71.42,71.32,71.42,11700.0,64.3766,64.4217,64.3315,64.4217,11700.0
2014-07-24 10:15:00,71.42,71.43,71.39,71.43,7200.0,64.4217,64.4308,64.3947,64.4308,7200.0
2014-07-24 10:20:00,71.44,71.47,71.35,71.35,13800.0,64.4398,64.4668,64.3586,64.3586,13800.0
2014-07-24 10:25:00,71.36,71.38,71.31,71.36,25500.0,64.3676,64.3857,64.3225,64.3676,25500.0
2014-07-24 10:30:00,71.35,71.38,71.33,71.35,4200.0,64.3586,64.3857,64.3406,64.3586,4200.0
2014-07-24 10:35:00,71.33,71.36,71.29,71.32,13500.0,64.3406,64.3676,64.3045,64.3315,13500.0
2014-07-24 10:40:00,71.31,71.37,71.29,71.32,16800.0,64.3225,64.3766,64.3045,64.3315,16800.0
2014-07-24 10:45:00,71.35,71.36,71.28,71.31,23100.0,64.3586,64.3676,64.2955,64.3225,23100.0
2014-07-24 10:50:00,71.31,71.36,71.28,71.32,34200.0,64.3225,64.3676,64.2955,64.3315,34200.0
2014-07-24 10:55:00,71.29,71.3,71.23,71.23,4500.0,64.3045,64.3135,64.2504,64.2504,4500.0
2014-07-24 11:00:00,71.25,71.29,71.21,71.29,48000.0,64.2684,64.3045,64.2323,64.3045,48000.0
2014-07-24 11:05:00,71.25,71.28,71.21,71.27,14400.0,64.2684,64.2955,64.2323,64.2864,14400.0
2014-07-24 11:10:00,71.27,71.28,71.23,71.26,12900.0,64.2864,64.2955,64.2504,64.2774,12900.0
2014-07-24 11:15:00,71.24,71.24,71.19,71.22,10800.0,64.2594,64.2594,64.2143,64.2413,10800.0
2014-07-24 11:20:00,71.19,71.28,71.18,71.19,18600.0,64.2143,64.2955,64.2053,64.2143,18600.0
2014-07-24 11:25:00,71.19,71.23,71.17,71.22,17400.0,64.2143,64.2504,64.1962,64.2413,17400.0
2014-07-24 11:30:00,71.2,71.22,71.18,71.21,15300.0,64.2233,64.2413,64.2053,64.2323,15300.0
2014-07-24 11:35:00,71.18,71.22,71.18,71.21,16800.0,64.2053,64.2413,64.2053,64.2323,16800.0
2014-07-24 11:40:00,71.19,71.24,71.18,71.18,21000.0,64.2143,64.2594,64.2053,64.2053,21000.0
2014-07-24 11:45:00,71.17,71.2,71.15,71.18,29700.0,64.1962,64.2233,64.1782,64.2053,29700.0
2014-07-24 11:50:00,71.16,71.2,71.15,71.17,13500.0,64.1872,64.2233,64.1782,64.1962,13500.0
2014-07-24 11:55:00,71.17,71.21,71.16,71.19,13800.0,64.1962,64.2323,64.1872,64.2143,13800.0
2014-07-24 12:00:00,71.18,71.25,71.18,71.22,14400.0,64.2053,64.2684,64.2053,64.2413,14400.0
2014-07-24 12:05:00,71.24,71.27,71.23,71.25,8400.0,64.2594,64.2864,64.2504,64.2684,8400.0
2014-07-24 12:10:00,71.27,71.31,71.27,71.3,7200.0,64.2864,64.3225,64.2864,64.3135,7200.0
2014-07-24 12:15:00,71.3,71.35,71.3,71.34,5400.0,64.3135,64.3586,64.3135,64.3496,5400.0
2014-07-24 12:20:00,71.35,71.4,71.35,71.39,9000.0,64.3586,64.4037,64.3586,64.3947,9000.0
2014-07-24 12:25:00,71.41,71.51,71.41,71.49,8100.0,64.4127,64.5029,64.4127,64.4849,8100.0
2014-07-24 12:30:00,71.49,71.49,71.47,71.49,4500.0,64.4849,64.4849,64.4668,64.4849,4500.0
2014-07-24 12:35:00,71.47,71.47,71.46,71.46,600.0,64.4668,64.4668,64.4578,64.4578,600.0
2014-07-24 12:40:00,71.46,71.49,71.44,71.48,3600.0,64.4578,64.4849,64.4398,64.4759,3600.0
2014-07-24 12:45:00,71.5,71.54,71.5,71.51,2400.0,64.4939,64.53,64.4939,64.5029,2400.0
2014-07-24 12:50:00,71.54,71.56,71.54,71.55,1200.0,64.53,64.548,64.53,64.539,1200.0
2014-07-24 12:55:00,71.57,71.57,71.53,71.53,2400.0,64.557,64.557,64.521,64.521,2400.0
2014-07-24 13:00:00,71.52,71.52,71.43,71.43,11400.0,64.5119,64.5119,64.4308,64.4308,11400.0
2014-07-24 13:05:00,71.42,71.45,71.42,71.42,5400.0,64.4217,64.4488,64.4217,64.4217,5400.0
2014-07-24 13:10:00,71.43,71.46,71.42,71.45,9600.0,64.4308,64.4578,64.4217,64.4488,9600.0
2014-07-24 13:15:00,71.46,71.47,71.45,71.45,5700.0,64.4578,64.4668,64.4488,64.4488,5700.0
2014-07-24 13:20:00,71.45,71.51,71.45,71.51,3600.0,64.4488,64.5029,64.4488,64.5029,3600.0
2014-07-24 13:25:00,71.49,71.52,71.49,71.5,3600.0,64.4849,64.5119,64.4849,64.4939,3600.0
2014-07-24 13:30:00,71.53,71.53,71.49,71.53,3300.0,64.521,64.521,64.4849,64.521,3300.0
2014-07-24 13:35:00,71.51,71.53,71.5,71.51,3600.0,64.5029,64.521,64.4939,64.5029,3600.0
2014-07-24 13:40:00,71.51,71.57,71.5,71.57,4200.0,64.5029,64.557,64.4939,64.557,4200.0
2014-07-24 13:45:00,71.57,71.59,71.53,71.53,3900.0,64.557,64.5751,64.521,64.521,3900.0
2014-07-24 13:50:00,71.55,71.55,71.55,71.55,600.0,64.539,64.539,64.539,64.539,600.0
2014-07-24 13:55:00,71.54,71.55,71.52,71.52,9900.0,64.53,64.539,64.5119,64.5119,9900.0
2014-07-24 14:00:00,71.52,71.52,71.5,71.51,1200.0,64.5119,64.5119,64.4939,64.5029,1200.0
2014-07-24 14:05:00,71.5,71.51,71.48,71.49,4800.0,64.4939,64.5029,64.4759,64.4849,4800.0
2014-07-24 14:10:00,71.5,71.5,71.46,71.46,13500.0,64.4939,64.4939,64.4578,64.4578,13500.0
2014-07-24 14:15:00,71.47,71.47,71.41,71.41,6600.0,64.4668,64.4668,64.4127,64.4127,6600.0
2014-07-24 14:20:00,71.39,71.42,71.39,71.4,6900.0,64.3947,64.4217,64.3947,64.4037,6900.0
2014-07-24 14:25:00,71.41,71.41,71.39,71.39,9600.0,64.4127,64.4127,64.3947,64.3947,9600.0
2014-07-24 14:30:00,71.38,71.38,71.31,71.31,6600.0,64.3857,64.3857,64.3225,64.3225,6600.0
2014-07-24 14:35:00,71.3,71.31,71.23,71.24,30300.0,64.3135,64.3225,64.2504,64.2594,30300.0
2014-07-24 14:40:00,71.23,71.25,71.23,71.24,6600.0,64.2504,64.2684,64.2504,64.2594,6600.0
2014-07-24 14:45:00,71.21,71.23,71.2,71.2,5100.0,64.2323,64.2504,64.2233,64.2233,5100.0
2014-07-24 14:50:00,71.21,71.22,71.19,71.2,11400.0,64.2323,64.2413,64.2143,64.2233,11400.0
2014-07-24 14:55:00,71.21,71.24,71.2,71.21,12300.0,64.2323,64.2594,64.2233,64.2323,12300.0
2014-07-24 15:00:00,71.21,71.21,71.16,71.18,35700.0,64.2323,64.2323,64.1872,64.2053,35700.0
2014-07-24 15:05:00,71.18,71.18,71.13,71.15,28200.0,64.2053,64.2053,64.1602,64.1782,28200.0
2014-07-24 15:10:00,71.15,71.16,71.13,71.15,16800.0,64.1782,64.1872,64.1602,64.1782,16800.0
2014-07-24 15:15:00,71.15,71.15,71.12,71.12,19500.0,64.1782,64.1782,64.1511,64.1511,19500.0
2014-07-24 15:20:00,71.12,71.13,71.1,71.11,38100.0,64.1511,64.1602,64.1331,64.1421,38100.0
2014-07-24 15:25:00,71.11,71.11,71.06,71.1,47100.0,64.1421,64.1421,64.097,64.1331,47100.0
2014-07-24 15:30:00,71.09,71.16,71.09,71.16,25200.0,64.1241,64.1872,64.1241,64.1872,25200.0
2014-07-24 15:35:00,71.16,71.16,71.15,71.16,26100.0,64.1872,64.1872,64.1782,64.1872,26100.0
2014-07-24 15:40:00,71.16,71.16,71.14,71.15,33900.0,64.1872,64.1872,64.1692,64.1782,33900.0
2014-07-24 15:45:00,71.15,71.15,71.13,71.13,50400.0,64.1782,64.1782,64.1602,64.1602,50400.0
2014-07-24 15:50:00,71.13,71.14,71.09,71.11,88200.0,64.1602,64.1692,64.1241,64.1421,88200.0
2014-07-24 15:55:00,71.11,71.18,71.11,71.16,62100.0,64.1421,64.2053,64.1421,64.1872,62100.0
2014-07-25 09:30:00,71.16,71.16,71.08,71.12,14400.0,64.1872,64.1872,64.1151,64.1511,14400.0
2014-07-25 09:35:00,71.14,71.23,71.08,71.17,12900.0,64.1692,64.2504,64.1151,64.1962,12900.0
2014-07-25 09:40:00,71.33,71.42,71.32,71.33,30000.0,64.3406,64.4217,64.3315,64.3406,30000.0
2014-07-25 09:45:00,71.26,71.38,71.23,71.35,5100.0,64.2774,64.3857,64.2504,64.3586,5100.0
2014-07-25 09:50:00,71.43,71.5,71.43,71.5,5100.0,64.4308,64.4939,64.4308,64.4939,5100.0
2014-07-25 09:55:00,71.48,71.49,71.37,71.37,9000.0,64.4759,64.4849,64.3766,64.3766,9000.0
2014-07-25 10:00:00,71.41,71.44,71.39,71.43,5700.0,64.4127,64.4398,64.3947,64.4308,5700.0
2014-07-25 10:05:00,71.43,71.44,71.35,71.42,21900.0,64.4308,64.4398,64.3586,64.4217,21900.0
2014-07-25 10:10:00,71.41,71.43,71.37,71.4,4500.0,64.4127,64.4308,64.3766,64.4037,4500.0
2014-07-25 10:15:00,71.36,71.42,71.35,71.37,6300.0,64.3676,64.4217,64.3586,64.3766,6300.0
2014-07-25 10:20:00,71.34,71.45,71.34,71.44,10200.0,64.3496,64.4488,64.3496,64.4398,10200.0
2014-07-25 10:25:00,71.42,71.43,71.41,71.43,900.0,64.4217,64.4308,64.4127,64.4308,900.0
2014-07-25 10:30:00,71.44,71.44,71.39,71.4,6000.0,64.4398,64.4398,64.3947,64.4037,6000.0
2014-07-25 10:35:00,71.4,71.41,71.35,71.35,9300.0,64.4037,64.4127,64.3586,64.3586,9300.0
2014-07-25 10:40:00,71.35,71.38,71.33,71.36,6300.0,64.3586,64.3857,64.3406,64.3676,6300.0
2014-07-25 10:45:00,71.35,71.41,71.35,71.4,6300.0,64.3586,64.4127,64.3586,64.4037,6300.0
2014-07-25 10:50:00,71.41,71.41,71.39,71.4,2100.0,64.4127,64.4127,64.3947,64.4037,2100.0
2014-07-25 10:55:00,71.4,71.4,71.27,71.29,10800.0,64.4037,64.4037,64.2864,64.3045,10800.0
2014-07-25 11:00:00,71.27,71.27,71.18,71.22,5400.0,64.2864,64.2864,64.2053,64.2413,5400.0
2014-07-25 11:05:00,71.21,71.21,71.16,71.19,3900.0,64.2323,64.2323,64.1872,64.2143,3900.0
2014-07-25 11:10:00,71.21,71.21,71.18,71.18,3000.0,64.2323,64.2323,64.2053,64.2053,3000.0
2014-07-25 11:15:00,71.17,71.17,71.13,71.15,3600.0,64.1962,64.1962,64.1602,64.1782,3600.0
2014-07-25 11:20:00,71.15,71.15,71.05,71.05,13200.0,64.1782,64.1782,64.088,64.088,13200.0
2014-07-25 11:25:00,71.05,71.14,71.05,71.13,12300.0,64.088,64.1692,64.088,64.1602,12300.0
2014-07-25 11:30:00,71.14,71.15,71.13,71.14,3300.0,64.1692,64.1782,64.1602,64.1692,3300.0
2014-07-25 11:35:00,71.12,71.12,71.09,71.09,2700.0,64.1511,64.1511,64.1241,64.1241,2700.0
2014-07-25 11:40:00,71.09,71.11,71.08,71.11,20700.0,64.1241,64.1421,64.1151,64.1421,20700.0
2014-07-25 11:45:00,71.11,71.11,71.07,71.09,16200.0,64.1421,64.1421,64.106,64.1241,16200.0
2014-07-25 11:50:00,71.11,71.11,71.09,71.1,29400.0,64.1421,64.1421,64.1241,64.1331,29400.0
2014-07-25 11:55:00,71.1,71.12,71.06,71.07,3000.0,64.1331,64.1511,64.097,64.106,3000.0
2014-07-25 12:00:00,71.06,71.08,71.05,71.06,11100.0,64.097,64.1151,64.088,64.097,11100.0
2014-07-25 12:05:00,71.06,71.08,71.05,71.07,7200.0,64.097,64.1151,64.088,64.106,7200.0
2014-07-25 12:10:00,71.07,71.07,71.05,71.05,6600.0,64.106,64.106,64.088,64.088,6600.0
2014-07-25 12:15:00,71.05,71.09,71.05,71.09,28500.0,64.088,64.1241,64.088,64.1241,28500.0
2014-07-25 12:20:00,71.07,71.09,71.06,71.09,6000.0,64.106,64.1241,64.097,64.1241,6000.0
2014-07-25 12:25:00,71.09,71.1,71.05,71.1,20100.0,64.1241,64.1331,64.088,64.1331,20100.0
2014-07-25 12:30:00,71.11,71.16,71.1,71.16,24600.0,64.1421,64.1872,64.1331,64.1872,24600.0
2014-07-25 12:35:00,71.13,71.13,71.11,71.12,2700.0,64.1602,64.1602,64.1421,64.1511,2700.0
2014-07-25 12:40:00,71.12,71.13,71.12,71.13,2700.0,64.1511,64.1602,64.1511,64.1602,2700.0
2014-07-25 12:45:00,71.15,71.16,71.14,71.15,2100.0,64.1782,64.1872,64.1692,64.1782,2100.0
2014-07-25 12:50:00,71.15,71.15,71.13,71.14,2700.0,64.1782,64.1782,64.1602,64.1692,2700.0
2014-07-25 12:55:00,71.13,71.13,71.09,71.09,8400.0,64.1602,64.1602,64.1241,64.1241,8400.0
2014-07-25 13:00:00,71.09,71.09,71.06,71.06,9900.0,64.1241,64.1241,64.097,64.097,9900.0
2014-07-25 13:05:00,71.07,71.07,71.05,71.06,2400.0,64.106,64.106,64.088,64.097,2400.0
2014-07-25 13:10:00,71.05,71.05,71.01,71.01,10500.0,64.088,64.088,64.0519,64.0519,10500.0
2014-07-25 13:15:00,71.0,71.01,70.98,71.0,4200.0,64.0429,64.0519,64.0249,64.0429,4200.0
2014-07-25 13:20:00,70.99,71.02,70.97,70.97,4200.0,64.0339,64.0609,64.0158,64.0158,4200.0
2014-07-25 13:25:00,70.97,70.98,70.96,70.97,5700.0,64.0158,64.0249,64.0068,64.0158,5700.0
2014-07-25 13:30:00,70.99,71.0,70.91,70.91,3900.0,64.0339,64.0429,63.9617,63.9617,3900.0
2014-07-25 13:35:00,70.9,70.93,70.9,70.92,8400.0,63.9527,63.9798,63.9527,63.9707,8400.0
2014-07-25 13:40:00,70.93,70.96,70.92,70.95,12300.0,63.9798,64.0068,63.9707,63.9978,12300.0
2014-07-25 13:45:00,70.95,70.98,70.95,70.98,5100.0,63.9978,64.0249,63.9978,64.0249,5100.0
2014-07-25 13:50:00,70.97,70.97,70.94,70.95,3900.0,64.0158,64.0158,63.9888,63.9978,3900.0
2014-07-25 13:55:00,70.95,70.95,70.91,70.92,9300.0,63.9978,63.9978,63.9617,63.9707,9300.0
2014-07-25 14:00:00,70.92,70.94,70.88,70.93,14400.0,63.9707,63.9888,63.9347,63.9798,14400.0
2014-07-25 14:05:00,70.92,70.98,70.92,70.94,25800.0,63.9707,64.0249,63.9707,63.9888,25800.0
2014-07-25 14:10:00,70.97,70.98,70.94,70.96,9300.0,64.0158,64.0249,63.9888,64.0068,9300.0
2014-07-25 14:15:00,70.94,71.0,70.94,70.97,8100.0,63.9888,64.0429,63.9888,64.0158,8100.0
2014-07-25 14:20:00,70.97,70.99,70.96,70.99,4200.0,64.0158,64.0339,64.0068,64.0339,4200.0
2014-07-25 14:25:00,70.99,71.01,70.98,71.0,14400.0,64.0339,64.0519,64.0249,64.0429,14400.0
2014-07-25 14:30:00,71.01,71.02,71.0,71.0,4200.0,64.0519,64.0609,64.0429,64.0429,4200.0
2014-07-25 14:35:00,71.0,71.0,70.98,70.98,6600.0,64.0429,64.0429,64.0249,64.0249,6600.0
2014-07-25 14:40:00,71.0,71.01,70.97,71.0,18900.0,64.0429,64.0519,64.0158,64.0429,18900.0
2014-07-25 14:45:00,71.0,71.02,71.0,71.02,7800.0,64.0429,64.0609,64.0429,64.0609,7800.0
2014-07-25 14:50:00,71.01,71.02,70.95,70.96,9300.0,64.0519,64.0609,63.9978,64.0068,9300.0
2014-07-25 14:55:00,70.99,71.0,70.97,71.0,13500.0,64.0339,64.0429,64.0158,64.0429,13500.0
2014-07-25 15:00:00,71.03,71.04,70.97,70.97,9900.0,64.07,64.079,64.0158,64.0158,9900.0
2014-07-25 15:05:00,70.99,70.99,70.97,70.99,5100.0,64.0339,64.0339,64.0158,64.0339,5100.0
2014-07-25 15:10:00,70.98,71.0,70.98,70.98,12000.0,64.0249,64.0429,64.0249,64.0249,12000.0
2014-07-25 15:15:00,70.97,70.98,70.94,70.98,5400.0,64.0158,64.0249,63.9888,64.0249,5400.0
2014-07-25 15:20:00,70.98,71.01,70.97,70.99,18000.0,64.0249,64.0519,64.0158,64.0339,18000.0
2014-07-25 15:25:00,70.96,70.96,70.94,70.95,5700.0,64.0068,64.0068,63.9888,63.9978,5700.0
2014-07-25 15:30:00,70.94,70.95,70.88,70.88,17400.0,63.9888,63.9978,63.9347,63.9347,17400.0
2014-07-25 15:35:00,70.89,70.89,70.85,70.85,6900.0,63.9437,63.9437,63.9076,63.9076,6900.0
2014-07-25 15:40:00,70.84,70.91,70.84,70.91,13200.0,63.8986,63.9617,63.8986,63.9617,13200.0
2014-07-25 15:45:00,70.9,70.92,70.9,70.91,11400.0,63.9527,63.9707,63.9527,63.9617,11400.0
2014-07-25 15:50:00,70.91,70.93,70.88,70.9,30900.0,63.9617,63.9798,63.9347,63.9527,30900.0
2014-07-25 15:55:00,70.92,70.95,70.9,70.93,44700.0,63.9707,63.9978,63.9527,63.9798,44700.0
2014-07-28 09:30:00,71.0,71.21,70.74,71.03,15300.0,64.0429,64.2323,63.8084,64.07,15300.0
2014-07-28 09:35:00,71.04,71.15,70.98,70.98,53100.0,64.079,64.1782,64.0249,64.0249,53100.0
2014-07-28 09:40:00,70.95,71.13,70.89,70.97,19800.0,63.9978,64.1602,63.9437,64.0158,19800.0
2014-07-28 09:45:00,70.86,71.02,70.84,70.84,13800.0,63.9166,64.0609,63.8986,63.8986,13800.0
2014-07-28 09:50:00,70.84,70.95,70.78,70.94,23400.0,63.8986,63.9978,63.8445,63.9888,23400.0
2014-07-28 09:55:00,70.93,70.96,70.89,70.95,10200.0,63.9798,64.0068,63.9437,63.9978,10200.0
2014-07-28 10:00:00,70.93,70.95,70.79,70.79,28500.0,63.9798,63.9978,63.8535,63.8535,28500.0
2014-07-28 10:05:00,70.85,70.88,70.75,70.75,13200.0,63.9076,63.9347,63.8174,63.8174,13200.0
2014-07-28 10:10:00,70.77,70.83,70.74,70.82,17400.0,63.8354,63.8896,63.8084,63.8805,17400.0
2014-07-28 10:15:00,70.81,70.82,70.62,70.62,15300.0,63.8715,63.8805,63.7001,63.7001,15300.0
2014-07-28 10:20:00,70.65,70.68,70.57,70.65,16500.0,63.7272,63.7543,63.655,63.7272,16500.0
2014-07-28 10:25:00,70.65,70.75,70.65,70.74,3600.0,63.7272,63.8174,63.7272,63.8084,3600.0
2014-07-28 10:30:00,70.71,70.71,70.62,70.64,9900.0,63.7813,63.7813,63.7001,63.7182,9900.0
2014-07-28 10:35:00,70.64,70.68,70.62,70.68,13500.0,63.7182,63.7543,63.7001,63.7543,13500.0
2014-07-28 10:40:00,70.66,70.68,70.64,70.68,11700.0,63.7362,63.7543,63.7182,63.7543,11700.0
2014-07-28 10:45:00,70.66,70.69,70.6,70.61,20400.0,63.7362,63.7633,63.6821,63.6911,20400.0
2014-07-28 10:50:00,70.61,70.66,70.56,70.57,6600.0,63.6911,63.7362,63.646,63.655,6600.0
2014-07-28 10:55:00,70.58,70.62,70.55,70.55,6900.0,63.6641,63.7001,63.637,63.637,6900.0
2014-07-28 11:00:00,70.55,70.6,70.53,70.6,9000.0,63.637,63.6821,63.6189,63.6821,9000.0
2014-07-28 11:05:00,70.6,70.68,70.57,70.57,10800.0,63.6821,63.7543,63.655,63.655,10800.0
2014-07-28 11:10:00,70.59,70.73,70.59,70.63,12300.0,63.6731,63.7994,63.6731,63.7092,12300.0
2014-07-28 11:15:00,70.63,70.66,70.59,70.66,10500.0,63.7092,63.7362,63.6731,63.7362,10500.0
2014-07-28 11:20:00,70.66,70.72,70.62,70.62,14700.0,63.7362,63.7903,63.7001,63.7001,14700.0
2014-07-28 11:25:00,70.65,70.75,70.65,70.74,21900.0,63.7272,63.8174,63.7272,63.8084,21900.0
2014-07-28 11:30:00,70.76,70.78,70.73,70.75,12600.0,63.8264,63.8445,63.7994,63.8174,12600.0
2014-07-28 11:35:00,70.72,70.8,70.72,70.8,13500.0,63.7903,63.8625,63.7903,63.8625,13500.0
2014-07-28 11:40:00,70.81,70.84,70.78,70.84,11100.0,63.8715,63.8986,63.8445,63.8986,11100.0
2014-07-28 11:45:00,70.85,70.85,70.78,70.8,6900.0,63.9076,63.9076,63.8445,63.8625,6900.0
2014-07-28 11:50:00,70.8,70.81,70.73,70.73,10200.0,63.8625,63.8715,63.7994,63.7994,10200.0
2014-07-28 11:55:00,70.74,70.76,70.69,70.69,7500.0,63.8084,63.8264,63.7633,63.7633,7500.0
2014-07-28 12:00:00,70.67,70.74,70.67,70.7,12900.0,63.7452,63.8084,63.7452,63.7723,12900.0
2014-07-28 12:05:00,70.69,70.72,70.69,70.7,3000.0,63.7633,63.7903,63.7633,63.7723,3000.0
2014-07-28 12:10:00,70.74,70.76,70.68,70.7,8100.0,63.8084,63.8264,63.7543,63.7723,8100.0
2014-07-28 12:15:00,70.7,70.72,70.67,70.67,7800.0,63.7723,63.7903,63.7452,63.7452,7800.0
2014-07-28 12:20:00,70.7,70.7,70.68,70.7,17700.0,63.7723,63.7723,63.7543,63.7723,17700.0
2014-07-28 12:25:00,70.72,70.73,70.7,70.7,5100.0,63.7903,63.7994,63.7723,63.7723,5100.0
2014-07-28 12:30:00,70.68,70.72,70.68,70.71,6900.0,63.7543,63.7903,63.7543,63.7813,6900.0
2014-07-28 12:35:00,70.69,70.7,70.69,70.69,6000.0,63.7633,63.7723,63.7633,63.7633,6000.0
2014-07-28 12:40:00,70.69,70.73,70.69,70.73,5100.0,63.7633,63.7994,63.7633,63.7994,5100.0
2014-07-28 12:45:00,70.75,70.78,70.75,70.77,2700.0,63.8174,63.8445,63.8174,63.8354,2700.0
2014-07-28 12:50:00,70.79,70.82,70.78,70.82,14700.0,63.8535,63.8805,63.8445,63.8805,14700.0
2014-07-28 12:55:00,70.83,70.85,70.82,70.83,12300.0,63.8896,63.9076,63.8805,63.8896,12300.0
2014-07-28 13:00:00,70.85,70.85,70.81,70.81,13200.0,63.9076,63.9076,63.8715,63.8715,13200.0
2014-07-28 13:05:00,70.81,70.81,70.8,70.8,5700.0,63.8715,63.8715,63.8625,63.8625,5700.0
2014-07-28 13:10:00,70.81,70.86,70.81,70.86,11400.0,63.8715,63.9166,63.8715,63.9166,11400.0
2014-07-28 13:15:00,70.84,70.87,70.84,70.86,5700.0,63.8986,63.9256,63.8986,63.9166,5700.0
2014-07-28 13:20:00,70.86,70.94,70.86,70.94,4800.0,63.9166,63.9888,63.9166,63.9888,4800.0
2014-07-28 13:25:00,70.94,70.96,70.94,70.96,4500.0,63.9888,64.0068,63.9888,64.0068,4500.0
2014-07-28 13:30:00,70.98,71.06,70.98,71.06,11100.0,64.0249,64.097,64.0249,64.097,11100.0
2014-07-28 13:35:00,71.06,71.14,71.06,71.14,18000.0,64.097,64.1692,64.097,64.1692,18000.0
2014-07-28 13:40:00,71.15,71.17,71.15,71.17,9000.0,64.1782,64.1962,64.1782,64.1962,9000.0
2014-07-28 13:45:00,71.18,71.21,71.17,71.2,15600.0,64.2053,64.2323,64.1962,64.2233,15600.0
2014-07-28 13:50:00,71.2,71.23,71.19,71.23,7200.0,64.2233,64.2504,64.2143,64.2504,7200.0
2014-07-28 13:55:00,71.23,71.26,71.22,71.22,20700.0,64.2504,64.2774,64.2413,64.2413,20700.0
2014-07-28 14:00:00,71.23,71.24,71.21,71.21,24900.0,64.2504,64.2594,64.2323,64.2323,24900.0
2014-07-28 14:05:00,71.2,71.2,71.14,71.14,15300.0,64.2233,64.2233,64.1692,64.1692,15300.0
2014-07-28 14:10:00,71.16,71.17,71.12,71.12,10500.0,64.1872,64.1962,64.1511,64.1511,10500.0
2014-07-28 14:15:00,71.13,71.13,71.04,71.05,19500.0,64.1602,64.1602,64.079,64.088,19500.0
2014-07-28 14:20:00,71.05,71.08,71.05,71.06,8100.0,64.088,64.1151,64.088,64.097,8100.0
2014-07-28 14:25:00,71.08,71.08,71.05,71.07,9600.0,64.1151,64.1151,64.088,64.106,9600.0
2014-07-28 14:30:00,71.07,71.07,70.98,70.98,25200.0,64.106,64.106,64.0249,64.0249,25200.0
2014-07-28 14:35:00,70.98,70.98,70.91,70.93,8700.0,64.0249,64.0249,63.9617,63.9798,8700.0
2014-07-28 14:40:00,70.93,70.93,70.86,70.86,20100.0,63.9798,63.9798,63.9166,63.9166,20100.0
2014-07-28 14:45:00,70.85,70.9,70.84,70.86,27600.0,63.9076,63.9527,63.8986,63.9166,27600.0
2014-07-28 14:50:00,70.86,70.92,70.86,70.91,19500.0,63.9166,63.9707,63.9166,63.9617,19500.0
2014-07-28 14:55:00,70.89,70.93,70.89,70.93,13200.0,63.9437,63.9798,63.9437,63.9798,13200.0
2014-07-28 15:00:00,70.93,70.94,70.88,70.88,21300.0,63.9798,63.9888,63.9347,63.9347,21300.0
2014-07-28 15:05:00,70.86,70.92,70.86,70.91,22800.0,63.9166,63.9707,63.9166,63.9617,22800.0
2014-07-28 15:10:00,70.91,70.94,70.88,70.93,24000.0,63.9617,63.9888,63.9347,63.9798,24000.0
2014-07-28 15:15:00,70.93,70.93,70.87,70.88,20100.0,63.9798,63.9798,63.9256,63.9347,20100.0
2014-07-28 15:20:00,70.88,70.91,70.88,70.9,17700.0,63.9347,63.9617,63.9347,63.9527,17700.0
2014-07-28 15:25:00,70.9,70.9,70.89,70.89,14400.0,63.9527,63.9527,63.9437,63.9437,14400.0
2014-07-28 15:30:00,70.89,70.92,70.88,70.91,18000.0,63.9437,63.9707,63.9347,63.9617,18000.0
2014-07-28 15:35:00,70.9,70.91,70.88,70.88,16800.0,63.9527,63.9617,63.9347,63.9347,16800.0
2014-07-28 15:40:00,70.87,70.88,70.83,70.87,53700.0,63.9256,63.9347,63.8896,63.9256,53700.0
2014-07-28 15:45:00,70.87,70.88,70.82,70.83,35100.0,63.9256,63.9347,63.8805,63.8896,35100.0
2014-07-28 15:50:00,70.82,70.85,70.8,70.84,61800.0,63.8805,63.9076,63.8625,63.8986,61800.0
2014-07-28 15:55:00,70.85,70.9,70.82,70.88,73800.0,63.9076,63.9527,63.8805,63.9347,73800.0
2014-07-29 09:30:00,70.98,71.15,70.8,70.95,19800.0,64.0249,64.1782,63.8625,63.9978,19800.0
2014-07-29 09:35:00,71.05,71.06,70.96,70.96,16800.0,64.088,64.097,64.0068,64.0068,16800.0
2014-07-29 09:40:00,70.91,70.97,70.85,70.91,12000.0,63.9617,64.0158,63.9076,63.9617,12000.0
2014-07-29 09:45:00,70.9,70.96,70.86,70.88,14100.0,63.9527,64.0068,63.9166,63.9347,14100.0
2014-07-29 09:50:00,70.89,71.0,70.84,70.98,42900.0,63.9437,64.0429,63.8986,64.0249,42900.0
2014-07-29 09:55:00,71.0,71.06,70.92,70.92,30000.0,64.0429,64.097,63.9707,63.9707,30000.0
2014-07-29 10:00:00,70.93,70.95,70.86,70.86,10800.0,63.9798,63.9978,63.9166,63.9166,10800.0
2014-07-29 10:05:00,70.89,70.93,70.75,70.93,21900.0,63.9437,63.9798,63.8174,63.9798,21900.0
2014-07-29 10:10:00,70.91,70.91,70.82,70.87,14700.0,63.9617,63.9617,63.8805,63.9256,14700.0
2014-07-29 10:15:00,70.87,70.9,70.83,70.87,15300.0,63.9256,63.9527,63.8896,63.9256,15300.0
2014-07-29 10:20:00,70.89,70.9,70.8,70.8,28800.0,63.9437,63.9527,63.8625,63.8625,28800.0
2014-07-29 10:25:00,70.83,70.84,70.77,70.82,14700.0,63.8896,63.8986,63.8354,63.8805,14700.0
2014-07-29 10:30:00,70.82,70.84,70.75,70.79,14700.0,63.8805,63.8986,63.8174,63.8535,14700.0
2014-07-29 10:35:00,70.79,70.79,70.75,70.75,16200.0,63.8535,63.8535,63.8174,63.8174,16200.0
2014-07-29 10:40:00,70.77,70.8,70.71,70.8,26400.0,63.8354,63.8625,63.7813,63.8625,26400.0
2014-07-29 10:45:00,70.81,70.81,70.75,70.77,12000.0,63.8715,63.8715,63.8174,63.8354,12000.0
2014-07-29 10:50:00,70.8,70.8,70.7,70.71,6600.0,63.8625,63.8625,63.7723,63.7813,6600.0
2014-07-29 10:55:00,70.71,70.74,70.71,70.73,2400.0,63.7813,63.8084,63.7813,63.7994,2400.0
2014-07-29 11:00:00,70.74,70.77,70.73,70.75,17100.0,63.8084,63.8354,63.7994,63.8174,17100.0
2014-07-29 11:05:00,70.75,70.75,70.59,70.59,22200.0,63.8174,63.8174,63.6731,63.6731,22200.0
2014-07-29 11:10:00,70.59,70.67,70.59,70.67,9000.0,63.6731,63.7452,63.6731,63.7452,9000.0
2014-07-29 11:15:00,70.67,70.71,70.67,70.69,11400.0,63.7452,63.7813,63.7452,63.7633,11400.0
2014-07-29 11:20:00,70.67,70.69,70.6,70.64,6900.0,63.7452,63.7633,63.6821,63.7182,6900.0
2014-07-29 11:25:00,70.62,70.67,70.62,70.63,8400.0,63.7001,63.7452,63.7001,63.7092,8400.0
2014-07-29 11:30:00,70.62,70.63,70.58,70.6,40500.0,63.7001,63.7092,63.6641,63.6821,40500.0
2014-07-29 11:35:00,70.6,70.63,70.57,70.59,15900.0,63.6821,63.7092,63.655,63.6731,15900.0
2014-07-29 11:40:00,70.62,70.62,70.57,70.59,16800.0,63.7001,63.7001,63.655,63.6731,16800.0
2014-07-29 11:45:00,70.6,70.6,70.56,70.57,19500.0,63.6821,63.6821,63.646,63.655,19500.0
2014-07-29 11:50:00,70.57,70.59,70.55,70.58,21000.0,63.655,63.6731,63.637,63.6641,21000.0
2014-07-29 11:55:00,70.55,70.6,70.53,70.6,10800.0,63.637,63.6821,63.6189,63.6821,10800.0
2014-07-29 12:00:00,70.6,70.63,70.6,70.62,9000.0,63.6821,63.7092,63.6821,63.7001,9000.0
2014-07-29 12:05:00,70.61,70.62,70.59,70.59,17700.0,63.6911,63.7001,63.6731,63.6731,17700.0
2014-07-29 12:10:00,70.6,70.61,70.59,70.59,33900.0,63.6821,63.6911,63.6731,63.6731,33900.0
2014-07-29 12:15:00,70.6,70.6,70.58,70.58,11400.0,63.6821,63.6821,63.6641,63.6641,11400.0
2014-07-29 12:20:00,70.57,70.64,70.57,70.64,16800.0,63.655,63.7182,63.655,63.7182,16800.0
2014-07-29 12:25:00,70.64,70.66,70.64,70.66,6600.0,63.7182,63.7362,63.7182,63.7362,6600.0
2014-07-29 12:30:00,70.66,70.66,70.62,70.65,8100.0,63.7362,63.7362,63.7001,63.7272,8100.0
2014-07-29 12:35:00,70.65,70.67,70.65,70.66,14400.0,63.7272,63.7452,63.7272,63.7362,14400.0
2014-07-29 12:40:00,70.66,70.66,70.63,70.63,9900.0,63.7362,63.7362,63.7092,63.7092,9900.0
2014-07-29 12:45:00,70.63,70.67,70.63,70.67,30600.0,63.7092,63.7452,63.7092,63.7452,30600.0
2014-07-29 12:50:00,70.67,70.67,70.65,70.65,16200.0,63.7452,63.7452,63.7272,63.7272,16200.0
2014-07-29 12:55:00,70.66,70.67,70.63,70.63,8400.0,63.7362,63.7452,63.7092,63.7092,8400.0
2014-07-29 13:00:00,70.64,70.64,70.59,70.59,16800.0,63.7182,63.7182,63.6731,63.6731,16800.0
2014-07-29 13:05:00,70.6,70.65,70.59,70.65,16500.0,63.6821,63.7272,63.6731,63.7272,16500.0
2014-07-29 13:10:00,70.65,70.66,70.54,70.58,33300.0,63.7272,63.7362,63.628,63.6641,33300.0
2014-07-29 13:15:00,70.57,70.61,70.57,70.61,7800.0,63.655,63.6911,63.655,63.6911,7800.0
2014-07-29 13:20:00,70.62,70.65,70.62,70.65,12000.0,63.7001,63.7272,63.7001,63.7272,12000.0
2014-07-29 13:25:00,70.65,70.65,70.62,70.63,9600.0,63.7272,63.7272,63.7001,63.7092,9600.0
2014-07-29 13:30:00,70.62,70.63,70.61,70.61,13200.0,63.7001,63.7092,63.6911,63.6911,13200.0
2014-07-29 13:35:00,70.61,70.63,70.61,70.61,9600.0,63.6911,63.7092,63.6911,63.6911,9600.0
2014-07-29 13:40:00,70.62,70.63,70.62,70.63,7200.0,63.7001,63.7092,63.7001,63.7092,7200.0
2014-07-29 13:45:00,70.64,70.67,70.64,70.67,12600.0,63.7182,63.7452,63.7182,63.7452,12600.0
2014-07-29 13:50:00,70.66,70.66,70.63,70.65,7800.0,63.7362,63.7362,63.7092,63.7272,7800.0
2014-07-29 13:55:00,70.66,70.67,70.65,70.65,7200.0,63.7362,63.7452,63.7272,63.7272,7200.0
2014-07-29 14:00:00,70.65,70.67,70.62,70.66,19200.0,63.7272,63.7452,63.7001,63.7362,19200.0
2014-07-29 14:05:00,70.67,70.67,70.62,70.63,10500.0,63.7452,63.7452,63.7001,63.7092,10500.0
2014-07-29 14:10:00,70.63,70.63,70.6,70.61,4500.0,63.7092,63.7092,63.6821,63.6911,4500.0
2014-07-29 14:15:00,70.6,70.64,70.56,70.58,21000.0,63.6821,63.7182,63.646,63.6641,21000.0
2014-07-29 14:20:00,70.57,70.58,70.47,70.47,16500.0,63.655,63.6641,63.5648,63.5648,16500.0
2014-07-29 14:25:00,70.47,70.49,70.39,70.46,22500.0,63.5648,63.5829,63.4927,63.5558,22500.0
2014-07-29 14:30:00,70.46,70.47,70.45,70.45,13200.0,63.5558,63.5648,63.5468,63.5468,13200.0
2014-07-29 14:35:00,70.45,70.45,70.38,70.38,13800.0,63.5468,63.5468,63.4836,63.4836,13800.0
2014-07-29 14:40:00,70.4,70.48,70.39,70.44,18300.0,63.5017,63.5738,63.4927,63.5378,18300.0
2014-07-29 14:45:00,70.44,70.5,70.44,70.49,18300.0,63.5378,63.5919,63.5378,63.5829,18300.0
2014-07-29 14:50:00,70.51,70.52,70.44,70.47,25500.0,63.6009,63.6099,63.5378,63.5648,25500.0
2014-07-29 14:55:00,70.47,70.49,70.45,70.47,8400.0,63.5648,63.5829,63.5468,63.5648,8400.0
2014-07-29 15:00:00,70.47,70.49,70.42,70.48,27900.0,63.5648,63.5829,63.5197,63.5738,27900.0
2014-07-29 15:05:00,70.51,70.55,70.49,70.55,12600.0,63.6009,63.637,63.5829,63.637,12600.0
2014-07-29 15:10:00,70.55,70.56,70.52,70.54,33000.0,63.637,63.646,63.6099,63.628,33000.0
2014-07-29 15:15:00,70.56,70.56,70.5,70.5,23400.0,63.646,63.646,63.5919,63.5919,23400.0
2014-07-29 15:20:00,70.51,70.52,70.43,70.44,20100.0,63.6009,63.6099,63.5287,63.5378,20100.0
2014-07-29 15:25:00,70.44,70.46,70.41,70.42,16200.0,63.5378,63.5558,63.5107,63.5197,16200.0
2014-07-29 15:30:00,70.41,70.43,70.36,70.38,21600.0,63.5107,63.5287,63.4656,63.4836,21600.0
2014-07-29 15:35:00,70.41,70.45,70.38,70.42,18300.0,63.5107,63.5468,63.4836,63.5197,18300.0
2014-07-29 15:40:00,70.42,70.44,70.34,70.34,17400.0,63.5197,63.5378,63.4476,63.4476,17400.0
2014-07-29 15:45:00,70.34,70.35,70.3,70.34,33600.0,63.4476,63.4566,63.4115,63.4476,33600.0
2014-07-29 15:50:00,70.33,70.36,70.3,70.33,36900.0,63.4385,63.4656,63.4115,63.4385,36900.0
2014-07-29 15:55:00,70.32,70.33,70.24,70.26,71100.0,63.4295,63.4385,63.3574,63.3754,71100.0
2014-07-30 09:30:00,70.31,70.56,70.31,70.56,29700.0,63.4205,63.646,63.4205,63.646,29700.0
2014-07-30 09:35:00,70.48,70.52,70.44,70.52,10500.0,63.5738,63.6099,63.5378,63.6099,10500.0
2014-07-30 09:40:00,70.49,70.54,70.49,70.52,6300.0,63.5829,63.628,63.5829,63.6099,6300.0
2014-07-30 09:45:00,70.47,70.61,70.46,70.52,16800.0,63.5648,63.6911,63.5558,63.6099,16800.0
2014-07-30 09:50:00,70.51,70.58,70.48,70.49,13200.0,63.6009,63.6641,63.5738,63.5829,13200.0
2014-07-30 09:55:00,70.51,70.57,70.44,70.48,13200.0,63.6009,63.655,63.5378,63.5738,13200.0
2014-07-30 10:00:00,70.44,70.51,70.43,70.44,9300.0,63.5378,63.6009,63.5287,63.5378,9300.0
2014-07-30 10:05:00,70.42,70.45,70.35,70.45,15000.0,63.5197,63.5468,63.4566,63.5468,15000.0
2014-07-30 10:10:00,70.42,70.48,70.42,70.42,16800.0,63.5197,63.5738,63.5197,63.5197,16800.0
2014-07-30 10:15:00,70.4,70.42,70.38,70.39,9300.0,63.5017,63.5197,63.4836,63.4927,9300.0
2014-07-30 10:20:00,70.42,70.45,70.41,70.41,9300.0,63.5197,63.5468,63.5107,63.5107,9300.0
2014-07-30 10:25:00,70.41,70.45,70.4,70.4,17700.0,63.5107,63.5468,63.5017,63.5017,17700.0
2014-07-30 10:30:00,70.41,70.45,70.4,70.41,12900.0,63.5107,63.5468,63.5017,63.5107,12900.0
2014-07-30 10:35:00,70.42,70.49,70.36,70.36,21600.0,63.5197,63.5829,63.4656,63.4656,21600.0
2014-07-30 10:40:00,70.36,70.36,70.32,70.32,4200.0,63.4656,63.4656,63.4295,63.4295,4200.0
2014-07-30 10:45:00,70.31,70.38,70.28,70.35,15000.0,63.4205,63.4836,63.3934,63.4566,15000.0
2014-07-30 10:50:00,70.35,70.44,70.35,70.4,18900.0,63.4566,63.5378,63.4566,63.5017,18900.0
2014-07-30 10:55:00,70.4,70.4,70.31,70.31,5100.0,63.5017,63.5017,63.4205,63.4205,5100.0
2014-07-30 11:00:00,70.34,70.34,70.22,70.26,12000.0,63.4476,63.4476,63.3393,63.3754,12000.0
2014-07-30 11:05:00,70.22,70.27,70.22,70.27,5700.0,63.3393,63.3844,63.3393,63.3844,5700.0
2014-07-30 11:10:00,70.26,70.3,70.24,70.3,9300.0,63.3754,63.4115,63.3574,63.4115,9300.0
2014-07-30 11:15:00,70.33,70.34,70.32,70.33,6900.0,63.4385,63.4476,63.4295,63.4385,6900.0
2014-07-30 11:20:00,70.33,70.37,70.33,70.37,6300.0,63.4385,63.4746,63.4385,63.4746,6300.0
2014-07-30 11:25:00,70.37,70.37,70.36,70.36,7500.0,63.4746,63.4746,63.4656,63.4656,7500.0
2014-07-30 11:30:00,70.36,70.37,70.33,70.33,7500.0,63.4656,63.4746,63.4385,63.4385,7500.0
2014-07-30 11:35:00,70.35,70.37,70.31,70.31,5700.0,63.4566,63.4746,63.4205,63.4205,5700.0
2014-07-30 11:40:00,70.31,70.32,70.28,70.28,13800.0,63.4205,63.4295,63.3934,63.3934,13800.0
2014-07-30 11:45:00,70.26,70.28,70.2,70.2,8700.0,63.3754,63.3934,63.3213,63.3213,8700.0
2014-07-30 11:50:00,70.19,70.23,70.17,70.17,9600.0,63.3123,63.3483,63.2942,63.2942,9600.0
2014-07-30 11:55:00,70.16,70.17,70.1,70.1,9300.0,63.2852,63.2942,63.2311,63.2311,9300.0
2014-07-30 12:00:00,70.12,70.16,70.06,70.07,26700.0,63.2491,63.2852,63.195,63.204,26700.0
2014-07-30 12:05:00,70.05,70.06,69.97,70.02,16500.0,63.186,63.195,63.1138,63.1589,16500.0
2014-07-30 12:10:00,70.0,70.09,70.0,70.03,24000.0,63.1409,63.2221,63.1409,63.1679,24000.0
2014-07-30 12:15:00,70.03,70.05,69.98,69.99,4800.0,63.1679,63.186,63.1228,63.1319,4800.0
2014-07-30 12:20:00,70.02,70.11,70.02,70.11,18300.0,63.1589,63.2401,63.1589,63.2401,18300.0
2014-07-30 12:25:00,70.11,70.11,70.06,70.06,3600.0,63.2401,63.2401,63.195,63.195,3600.0
2014-07-30 12:30:00,70.06,70.06,70.02,70.05,2700.0,63.195,63.195,63.1589,63.186,2700.0
2014-07-30 12:35:00,70.03,70.13,70.03,70.12,6300.0,63.1679,63.2581,63.1679,63.2491,6300.0
2014-07-30 12:40:00,70.09,70.11,70.08,70.09,6600.0,63.2221,63.2401,63.213,63.2221,6600.0
2014-07-30 12:45:00,70.09,70.16,70.09,70.15,8700.0,63.2221,63.2852,63.2221,63.2762,8700.0
2014-07-30 12:50:00,70.14,70.16,70.12,70.12,11400.0,63.2672,63.2852,63.2491,63.2491,11400.0
2014-07-30 12:55:00,70.13,70.15,70.11,70.11,7800.0,63.2581,63.2762,63.2401,63.2401,7800.0
2014-07-30 13:00:00,70.12,70.13,70.01,70.01,13200.0,63.2491,63.2581,63.1499,63.1499,13200.0
2014-07-30 13:05:00,70.04,70.06,70.03,70.05,5400.0,63.177,63.195,63.1679,63.186,5400.0
2014-07-30 13:10:00,70.06,70.08,70.06,70.08,8400.0,63.195,63.213,63.195,63.213,8400.0
2014-07-30 13:15:00,70.07,70.11,70.04,70.06,34200.0,63.204,63.2401,63.177,63.195,34200.0
2014-07-30 13:20:00,70.05,70.1,70.03,70.03,16200.0,63.186,63.2311,63.1679,63.1679,16200.0
2014-07-30 13:25:00,70.02,70.02,69.97,70.0,3600.0,63.1589,63.1589,63.1138,63.1409,3600.0
2014-07-30 13:30:00,70.01,70.11,70.01,70.08,31800.0,63.1499,63.2401,63.1499,63.213,31800.0
2014-07-30 13:35:00,70.08,70.09,70.07,70.07,6600.0,63.213,63.2221,63.204,63.204,6600.0
2014-07-30 13:40:00,70.07,70.07,70.0,70.04,35400.0,63.204,63.204,63.1409,63.177,35400.0
2014-07-30 13:45:00,70.06,70.06,70.0,70.0,6000.0,63.195,63.195,63.1409,63.1409,6000.0
2014-07-30 13:50:00,70.01,70.08,70.01,70.05,25200.0,63.1499,63.213,63.1499,63.186,25200.0
2014-07-30 13:55:00,70.05,70.07,69.99,70.0,23100.0,63.186,63.204,63.1319,63.1409,23100.0
2014-07-30 14:00:00,69.98,70.19,69.91,70.14,44700.0,63.1228,63.3123,63.0597,63.2672,44700.0
2014-07-30 14:05:00,70.16,70.21,70.12,70.16,29400.0,63.2852,63.3303,63.2491,63.2852,29400.0
2014-07-30 14:10:00,70.19,70.29,70.15,70.29,28800.0,63.3123,63.4025,63.2762,63.4025,28800.0
2014-07-30 14:15:00,70.32,70.36,70.29,70.33,27000.0,63.4295,63.4656,63.4025,63.4385,27000.0
2014-07-30 14:20:00,70.32,70.33,70.22,70.27,25200.0,63.4295,63.4385,63.3393,63.3844,25200.0
2014-07-30 14:25:00,70.28,70.28,70.23,70.24,23700.0,63.3934,63.3934,63.3483,63.3574,23700.0
2014-07-30 14:30:00,70.25,70.26,70.18,70.18,18000.0,63.3664,63.3754,63.3032,63.3032,18000.0
2014-07-30 14:35:00,70.23,70.23,70.16,70.18,9600.0,63.3483,63.3483,63.2852,63.3032,9600.0
2014-07-30 14:40:00,70.2,70.2,70.16,70.16,15000.0,63.3213,63.3213,63.2852,63.2852,15000.0
2014-07-30 14:45:00,70.16,70.16,70.04,70.04,23100.0,63.2852,63.2852,63.177,63.177,23100.0
2014-07-30 14:50:00,70.05,70.12,70.04,70.11,14400.0,63.186,63.2491,63.177,63.2401,14400.0
2014-07-30 14:55:00,70.1,70.1,70.04,70.05,11400.0,63.2311,63.2311,63.177,63.186,11400.0
2014-07-30 15:00:00,70.08,70.08,69.99,70.04,17700.0,63.213,63.213,63.1319,63.177,17700.0
2014-07-30 15:05:00,70.04,70.09,70.01,70.08,19800.0,63.177,63.2221,63.1499,63.213,19800.0
2014-07-30 15:10:00,70.09,70.1,70.02,70.07,16200.0,63.2221,63.2311,63.1589,63.204,16200.0
2014-07-30 15:15:00,70.08,70.17,70.07,70.15,28500.0,63.213,63.2942,63.204,63.2762,28500.0
2014-07-30 15:20:00,70.15,70.15,70.11,70.14,15300.0,63.2762,63.2762,63.2401,63.2672,15300.0
2014-07-30 15:25:00,70.14,70.17,70.09,70.14,38400.0,63.2672,63.2942,63.2221,63.2672,38400.0
2014-07-30 15:30:00,70.13,70.22,70.13,70.21,28200.0,63.2581,63.3393,63.2581,63.3303,28200.0
2014-07-30 15:35:00,70.21,70.23,70.18,70.19,18000.0,63.3303,63.3483,63.3032,63.3123,18000.0
2014-07-30 15:40:00,70.2,70.22,70.13,70.15,53100.0,63.3213,63.3393,63.2581,63.2762,53100.0
2014-07-30 15:45:00,70.15,70.15,70.05,70.05,43200.0,63.2762,63.2762,63.186,63.186,43200.0
2014-07-30 15:50:00,70.05,70.08,70.03,70.05,70500.0,63.186,63.213,63.1679,63.186,70500.0
2014-07-30 15:55:00,70.05,70.06,70.05,70.06,64500.0,63.186,63.195,63.186,63.195,64500.0
2014-07-31 09:30:00,69.67,69.67,69.67,69.67,0.0,62.8432,62.8432,62.8432,62.8432,0.0
2014-07-31 09:35:00,69.93,69.96,69.63,69.69,35100.0,63.0777,63.1048,62.8071,62.8613,35100.0
2014-07-31 09:40:00,69.7,69.8,69.51,69.51,24300.0,62.8703,62.9605,62.6989,62.6989,24300.0
2014-07-31 09:45:00,69.49,69.67,69.44,69.56,22500.0,62.6809,62.8432,62.6358,62.744,22500.0
2014-07-31 09:50:00,69.59,69.59,69.4,69.49,17700.0,62.7711,62.7711,62.5997,62.6809,17700.0
2014-07-31 09:55:00,69.47,69.54,69.44,69.47,17100.0,62.6628,62.726,62.6358,62.6628,17100.0
2014-07-31 10:00:00,69.48,69.48,69.37,69.44,12600.0,62.6718,62.6718,62.5726,62.6358,12600.0
2014-07-31 10:05:00,69.45,69.47,69.37,69.4,10800.0,62.6448,62.6628,62.5726,62.5997,10800.0
2014-07-31 10:10:00,69.41,69.58,69.41,69.56,35100.0,62.6087,62.762,62.6087,62.744,35100.0
2014-07-31 10:15:00,69.53,69.61,69.48,69.6,44700.0,62.7169,62.7891,62.6718,62.7801,44700.0
2014-07-31 10:20:00,69.6,69.6,69.5,69.5,10500.0,62.7801,62.7801,62.6899,62.6899,10500.0
2014-07-31 10:25:00,69.53,69.53,69.43,69.44,10200.0,62.7169,62.7169,62.6267,62.6358,10200.0
2014-07-31 10:30:00,69.42,69.43,69.26,69.26,13800.0,62.6177,62.6267,62.4734,62.4734,13800.0
2014-07-31 10:35:00,69.27,69.32,69.24,69.32,7800.0,62.4824,62.5275,62.4554,62.5275,7800.0
2014-07-31 10:40:00,69.32,69.32,69.24,69.29,18000.0,62.5275,62.5275,62.4554,62.5005,18000.0
2014-07-31 10:45:00,69.28,69.29,69.23,69.23,11100.0,62.4914,62.5005,62.4463,62.4463,11100.0
2014-07-31 10:50:00,69.25,69.27,69.11,69.12,49500.0,62.4644,62.4824,62.3381,62.3471,49500.0
2014-07-31 10:55:00,69.1,69.13,68.97,68.99,23400.0,62.3291,62.3561,62.2118,62.2299,23400.0
2014-07-31 11:00:00,69.01,69.18,68.98,69.18,5400.0,62.2479,62.4012,62.2208,62.4012,5400.0
2014-07-31 11:05:00,69.19,69.19,69.12,69.13,25500.0,62.4103,62.4103,62.3471,62.3561,25500.0
2014-07-31 11:10:00,69.16,69.19,69.13,69.15,13200.0,62.3832,62.4103,62.3561,62.3742,13200.0
2014-07-31 11:15:00,69.14,69.16,69.13,69.15,13800.0,62.3652,62.3832,62.3561,62.3742,13800.0
2014-07-31 11:20:00,69.12,69.26,69.12,69.26,8400.0,62.3471,62.4734,62.3471,62.4734,8400.0
2014-07-31 11:25:00,69.26,69.26,69.2,69.21,10200.0,62.4734,62.4734,62.4193,62.4283,10200.0
2014-07-31 11:30:00,69.2,69.21,69.15,69.21,19500.0,62.4193,62.4283,62.3742,62.4283,19500.0
2014-07-31 11:35:00,69.16,69.2,69.13,69.2,10500.0,62.3832,62.4193,62.3561,62.4193,10500.0
2014-07-31 11:40:00,69.25,69.28,69.22,69.27,6600.0,62.4644,62.4914,62.4373,62.4824,6600.0
2014-07-31 11:45:00,69.25,69.27,69.2,69.23,7800.0,62.4644,62.4824,62.4193,62.4463,7800.0
2014-07-31 11:50:00,69.22,69.22,69.11,69.14,11400.0,62.4373,62.4373,62.3381,62.3652,11400.0
2014-07-31 11:55:00,69.14,69.15,69.09,69.09,6900.0,62.3652,62.3742,62.3201,62.3201,6900.0
2014-07-31 12:00:00,69.07,69.13,69.01,69.13,6600.0,62.302,62.3561,62.2479,62.3561,6600.0
2014-07-31 12:05:00,69.11,69.12,69.09,69.1,8700.0,62.3381,62.3471,62.3201,62.3291,8700.0
2014-07-31 12:10:00,69.08,69.09,69.03,69.07,8700.0,62.311,62.3201,62.2659,62.302,8700.0
2014-07-31 12:15:00,69.05,69.08,69.02,69.02,11700.0,62.284,62.311,62.2569,62.2569,11700.0
2014-07-31 12:20:00,69.05,69.06,69.02,69.02,6900.0,62.284,62.293,62.2569,62.2569,6900.0
2014-07-31 12:25:00,69.0,69.03,68.98,69.0,12300.0,62.2389,62.2659,62.2208,62.2389,12300.0
2014-07-31 12:30:00,69.01,69.06,69.0,69.06,6000.0,62.2479,62.293,62.2389,62.293,6000.0
2014-07-31 12:35:00,69.06,69.09,69.06,69.06,7500.0,62.293,62.3201,62.293,62.293,7500.0
2014-07-31 12:40:00,69.06,69.08,69.04,69.08,7200.0,62.293,62.311,62.275,62.311,7200.0
2014-07-31 12:45:00,69.09,69.14,69.09,69.14,6300.0,62.3201,62.3652,62.3201,62.3652,6300.0
2014-07-31 12:50:00,69.14,69.16,69.1,69.11,8400.0,62.3652,62.3832,62.3291,62.3381,8400.0
2014-07-31 12:55:00,69.14,69.17,69.13,69.15,8700.0,62.3652,62.3922,62.3561,62.3742,8700.0
2014-07-31 13:00:00,69.15,69.15,69.11,69.11,4500.0,62.3742,62.3742,62.3381,62.3381,4500.0
2014-07-31 13:05:00,69.11,69.15,69.11,69.15,9600.0,62.3381,62.3742,62.3381,62.3742,9600.0
2014-07-31 13:10:00,69.15,69.15,69.12,69.12,3600.0,62.3742,62.3742,62.3471,62.3471,3600.0
2014-07-31 13:15:00,69.12,69.15,69.09,69.13,5400.0,62.3471,62.3742,62.3201,62.3561,5400.0
2014-07-31 13:20:00,69.13,69.14,69.07,69.09,12300.0,62.3561,62.3652,62.302,62.3201,12300.0
2014-07-31 13:25:00,69.08,69.13,69.08,69.13,4500.0,62.311,62.3561,62.311,62.3561,4500.0
2014-07-31 13:30:00,69.16,69.23,69.12,69.23,9300.0,62.3832,62.4463,62.3471,62.4463,9300.0
2014-07-31 13:35:00,69.24,69.27,69.22,69.22,16200.0,62.4554,62.4824,62.4373,62.4373,16200.0
2014-07-31 13:40:00,69.23,69.25,69.15,69.15,10500.0,62.4463,62.4644,62.3742,62.3742,10500.0
2014-07-31 13:45:00,69.13,69.16,69.07,69.16,16800.0,62.3561,62.3832,62.302,62.3832,16800.0
2014-07-31 13:50:00,69.18,69.18,69.11,69.12,9000.0,62.4012,62.4012,62.3381,62.3471,9000.0
2014-07-31 13:55:00,69.12,69.19,69.12,69.17,9300.0,62.3471,62.4103,62.3471,62.3922,9300.0
2014-07-31 14:00:00,69.17,69.22,69.16,69.22,4200.0,62.3922,62.4373,62.3832,62.4373,4200.0
2014-07-31 14:05:00,69.23,69.28,69.23,69.23,11100.0,62.4463,62.4914,62.4463,62.4463,11100.0
2014-07-31 14:10:00,69.25,69.29,69.23,69.26,11100.0,62.4644,62.5005,62.4463,62.4734,11100.0
2014-07-31 14:15:00,69.27,69.29,69.18,69.23,8100.0,62.4824,62.5005,62.4012,62.4463,8100.0
2014-07-31 14:20:00,69.22,69.24,69.21,69.24,6900.0,62.4373,62.4554,62.4283,62.4554,6900.0
2014-07-31 14:25:00,69.23,69.24,69.2,69.24,6600.0,62.4463,62.4554,62.4193,62.4554,6600.0
2014-07-31 14:30:00,69.24,69.24,69.17,69.2,14400.0,62.4554,62.4554,62.3922,62.4193,14400.0
2014-07-31 14:35:00,69.2,69.2,69.14,69.16,7200.0,62.4193,62.4193,62.3652,62.3832,7200.0
2014-07-31 14:40:00,69.16,69.16,69.09,69.09,7200.0,62.3832,62.3832,62.3201,62.3201,7200.0
2014-07-31 14:45:00,69.07,69.07,69.01,69.05,18600.0,62.302,62.302,62.2479,62.284,18600.0
2014-07-31 14:50:00,69.07,69.1,69.06,69.06,12600.0,62.302,62.3291,62.293,62.293,12600.0
2014-07-31 14:55:00,69.07,69.09,68.93,68.95,34200.0,62.302,62.3201,62.1757,62.1938,34200.0
2014-07-31 15:00:00,68.93,68.99,68.92,68.92,40800.0,62.1757,62.2299,62.1667,62.1667,40800.0
2014-07-31 15:05:00,68.92,68.95,68.89,68.89,24600.0,62.1667,62.1938,62.1396,62.1396,24600.0
2014-07-31 15:10:00,68.89,68.91,68.83,68.85,17400.0,62.1396,62.1577,62.0855,62.1036,17400.0
2014-07-31 15:15:00,68.87,68.88,68.83,68.86,9000.0,62.1216,62.1306,62.0855,62.1126,9000.0
2014-07-31 15:20:00,68.84,68.86,68.77,68.85,18900.0,62.0945,62.1126,62.0314,62.1036,18900.0
2014-07-31 15:25:00,68.87,68.87,68.82,68.82,8400.0,62.1216,62.1216,62.0765,62.0765,8400.0
2014-07-31 15:30:00,68.86,68.93,68.86,68.93,15300.0,62.1126,62.1757,62.1126,62.1757,15300.0
2014-07-31 15:35:00,68.92,69.01,68.92,68.99,21600.0,62.1667,62.2479,62.1667,62.2299,21600.0
2014-07-31 15:40:00,68.99,69.01,68.9,68.9,25800.0,62.2299,62.2479,62.1487,62.1487,25800.0
2014-07-31 15:45:00,68.93,68.94,68.87,68.91,21300.0,62.1757,62.1847,62.1216,62.1577,21300.0
2014-07-31 15:50:00,68.91,68.91,68.77,68.78,65700.0,62.1577,62.1577,62.0314,62.0404,65700.0
2014-07-31 15:55:00,68.78,68.82,68.68,68.68,204600.0,62.0404,62.0765,61.9502,61.9502,204600.0
2014-08-01 09:30:00,68.48,68.48,68.25,68.25,48300.0,61.7698,61.7698,61.5624,61.5624,48300.0
2014-08-01 09:35:00,68.35,68.41,68.21,68.4,63000.0,61.6526,61.7067,61.5263,61.6977,63000.0
2014-08-01 09:40:00,68.42,68.45,68.35,68.35,25800.0,61.7157,61.7428,61.6526,61.6526,25800.0
2014-08-01 09:45:00,68.35,68.45,68.19,68.45,32700.0,61.6526,61.7428,61.5082,61.7428,32700.0
2014-08-01 09:50:00,68.43,68.61,68.42,68.59,20400.0,61.7247,61.8871,61.7157,61.869,20400.0
2014-08-01 09:55:00,68.6,68.63,68.48,68.55,17700.0,61.8781,61.9051,61.7698,61.833,17700.0
2014-08-01 10:00:00,68.56,68.69,68.52,68.67,41400.0,61.842,61.9592,61.8059,61.9412,41400.0
2014-08-01 10:05:00,68.67,68.71,68.66,68.7,29100.0,61.9412,61.9773,61.9322,61.9683,29100.0
2014-08-01 10:10:00,68.7,68.72,68.44,68.46,19800.0,61.9683,61.9863,61.7337,61.7518,19800.0
2014-08-01 10:15:00,68.47,68.53,68.38,68.38,34800.0,61.7608,61.8149,61.6796,61.6796,34800.0
2014-08-01 10:20:00,68.37,68.53,68.36,68.51,5400.0,61.6706,61.8149,61.6616,61.7969,5400.0
2014-08-01 10:25:00,68.54,68.58,68.49,68.57,21900.0,61.8239,61.86,61.7788,61.851,21900.0
2014-08-01 10:30:00,68.57,68.59,68.48,68.5,8700.0,61.851,61.869,61.7698,61.7879,8700.0
2014-08-01 10:35:00,68.51,68.61,68.51,68.56,15600.0,61.7969,61.8871,61.7969,61.842,15600.0
2014-08-01 10:40:00,68.56,68.59,68.52,68.52,32100.0,61.842,61.869,61.8059,61.8059,32100.0
2014-08-01 10:45:00,68.52,68.55,68.41,68.41,27000.0,61.8059,61.833,61.7067,61.7067,27000.0
2014-08-01 10:50:00,68.41,68.45,68.34,68.37,27000.0,61.7067,61.7428,61.6435,61.6706,27000.0
2014-08-01 10:55:00,68.34,68.39,68.29,68.34,21600.0,61.6435,61.6886,61.5984,61.6435,21600.0
2014-08-01 11:00:00,68.32,68.36,68.23,68.25,14400.0,61.6255,61.6616,61.5443,61.5624,14400.0
2014-08-01 11:05:00,68.27,68.32,68.22,68.22,12300.0,61.5804,61.6255,61.5353,61.5353,12300.0
2014-08-01 11:10:00,68.25,68.31,68.23,68.31,12300.0,61.5624,61.6165,61.5443,61.6165,12300.0
2014-08-01 11:15:00,68.3,68.33,68.17,68.22,34800.0,61.6075,61.6345,61.4902,61.5353,34800.0
2014-08-01 11:20:00,68.19,68.31,68.18,68.29,30600.0,61.5082,61.6165,61.4992,61.5984,30600.0
2014-08-01 11:25:00,68.31,68.31,68.18,68.2,21600.0,61.6165,61.6165,61.4992,61.5173,21600.0
2014-08-01 11:30:00,68.21,68.22,68.14,68.14,15900.0,61.5263,61.5353,61.4631,61.4631,15900.0
2014-08-01 11:35:00,68.15,68.18,68.03,68.03,32400.0,61.4722,61.4992,61.3639,61.3639,32400.0
2014-08-01 11:40:00,68.03,68.08,67.98,67.99,30900.0,61.3639,61.409,61.3188,61.3278,30900.0
2014-08-01 11:45:00,68.0,68.1,67.98,68.03,21600.0,61.3369,61.4271,61.3188,61.3639,21600.0
2014-08-01 11:50:00,68.02,68.05,67.96,67.98,21000.0,61.3549,61.382,61.3008,61.3188,21000.0
2014-08-01 11:55:00,67.96,68.0,67.88,67.89,18000.0,61.3008,61.3369,61.2286,61.2376,18000.0
2014-08-01 12:00:00,67.93,68.0,67.91,68.0,7200.0,61.2737,61.3369,61.2557,61.3369,7200.0
2014-08-01 12:05:00,68.0,68.02,67.93,67.96,15000.0,61.3369,61.3549,61.2737,61.3008,15000.0
2014-08-01 12:10:00,67.96,68.07,67.94,68.07,49500.0,61.3008,61.4,61.2827,61.4,49500.0
2014-08-01 12:15:00,68.06,68.19,68.06,68.14,37800.0,61.391,61.5082,61.391,61.4631,37800.0
2014-08-01 12:20:00,68.14,68.17,68.13,68.15,11100.0,61.4631,61.4902,61.4541,61.4722,11100.0
2014-08-01 12:25:00,68.16,68.17,68.08,68.13,10200.0,61.4812,61.4902,61.409,61.4541,10200.0
2014-08-01 12:30:00,68.14,68.17,68.13,68.16,11100.0,61.4631,61.4902,61.4541,61.4812,11100.0
2014-08-01 12:35:00,68.14,68.15,68.09,68.09,10200.0,61.4631,61.4722,61.418,61.418,10200.0
2014-08-01 12:40:00,68.12,68.15,68.12,68.14,8700.0,61.4451,61.4722,61.4451,61.4631,8700.0
2014-08-01 12:45:00,68.12,68.15,68.11,68.11,5700.0,61.4451,61.4722,61.4361,61.4361,5700.0
2014-08-01 12:50:00,68.14,68.17,68.12,68.17,25500.0,61.4631,61.4902,61.4451,61.4902,25500.0
2014-08-01 12:55:00,68.17,68.23,68.16,68.2,45000.0,61.4902,61.5443,61.4812,61.5173,45000.0
2014-08-01 13:00:00,68.21,68.22,68.15,68.15,11400.0,61.5263,61.5353,61.4722,61.4722,11400.0
2014-08-01 13:05:00,68.17,68.2,68.13,68.15,9900.0,61.4902,61.5173,61.4541,61.4722,9900.0
2014-08-01 13:10:00,68.17,68.2,68.17,68.2,10800.0,61.4902,61.5173,61.4902,61.5173,10800.0
2014-08-01 13:15:00,68.19,68.21,68.15,68.21,26400.0,61.5082,61.5263,61.4722,61.5263,26400.0
2014-08-01 13:20:00,68.21,68.23,68.11,68.17,20400.0,61.5263,61.5443,61.4361,61.4902,20400.0
2014-08-01 13:25:00,68.16,68.29,68.15,68.29,26700.0,61.4812,61.5984,61.4722,61.5984,26700.0
2014-08-01 13:30:00,68.3,68.31,68.25,68.25,47400.0,61.6075,61.6165,61.5624,61.5624,47400.0
2014-08-01 13:35:00,68.25,68.3,68.22,68.3,24600.0,61.5624,61.6075,61.5353,61.6075,24600.0
2014-08-01 13:40:00,68.34,68.34,68.23,68.28,51000.0,61.6435,61.6435,61.5443,61.5894,51000.0
2014-08-01 13:45:00,68.3,68.3,68.16,68.24,151800.0,61.6075,61.6075,61.4812,61.5533,151800.0
2014-08-01 13:50:00,68.23,68.24,68.17,68.21,29700.0,61.5443,61.5533,61.4902,61.5263,29700.0
2014-08-01 13:55:00,68.24,68.31,68.19,68.3,115800.0,61.5533,61.6165,61.5082,61.6075,115800.0
2014-08-01 14:00:00,68.29,68.33,68.24,68.24,53700.0,61.5984,61.6345,61.5533,61.5533,53700.0
2014-08-01 14:05:00,68.27,68.33,68.26,68.32,16200.0,61.5804,61.6345,61.5714,61.6255,16200.0
2014-08-01 14:10:00,68.34,68.36,68.27,68.34,42600.0,61.6435,61.6616,61.5804,61.6435,42600.0
2014-08-01 14:15:00,68.35,68.41,68.34,68.38,16200.0,61.6526,61.7067,61.6435,61.6796,16200.0
2014-08-01 14:20:00,68.4,68.43,68.35,68.39,14100.0,61.6977,61.7247,61.6526,61.6886,14100.0
2014-08-01 14:25:00,68.38,68.38,68.33,68.33,12600.0,61.6796,61.6796,61.6345,61.6345,12600.0
2014-08-01 14:30:00,68.34,68.39,68.34,68.37,10800.0,61.6435,61.6886,61.6435,61.6706,10800.0
2014-08-01 14:35:00,68.38,68.43,68.38,68.43,14100.0,61.6796,61.7247,61.6796,61.7247,14100.0
2014-08-01 14:40:00,68.44,68.46,68.4,68.46,5100.0,61.7337,61.7518,61.6977,61.7518,5100.0
2014-08-01 14:45:00,68.46,68.47,68.39,68.39,12000.0,61.7518,61.7608,61.6886,61.6886,12000.0
2014-08-01 14:50:00,68.4,68.4,68.32,68.35,29700.0,61.6977,61.6977,61.6255,61.6526,29700.0
2014-08-01 14:55:00,68.36,68.47,68.36,68.42,14100.0,61.6616,61.7608,61.6616,61.7157,14100.0
2014-08-01 15:00:00,68.42,68.45,68.36,68.43,12000.0,61.7157,61.7428,61.6616,61.7247,12000.0
2014-08-01 15:05:00,68.42,68.47,68.41,68.41,13500.0,61.7157,61.7608,61.7067,61.7067,13500.0
2014-08-01 15:10:00,68.42,68.47,68.42,68.42,6300.0,61.7157,61.7608,61.7157,61.7157,6300.0
2014-08-01 15:15:00,68.44,68.49,68.43,68.46,18900.0,61.7337,61.7788,61.7247,61.7518,18900.0
2014-08-01 15:20:00,68.47,68.51,68.46,68.48,15300.0,61.7608,61.7969,61.7518,61.7698,15300.0
2014-08-01 15:25:00,68.48,68.51,68.42,68.42,20700.0,61.7698,61.7969,61.7157,61.7157,20700.0
2014-08-01 15:30:00,68.42,68.42,68.36,68.4,24000.0,61.7157,61.7157,61.6616,61.6977,24000.0
2014-08-01 15:35:00,68.41,68.41,68.31,68.33,45000.0,61.7067,61.7067,61.6165,61.6345,45000.0
2014-08-01 15:40:00,68.35,68.35,68.24,68.24,23400.0,61.6526,61.6526,61.5533,61.5533,23400.0
2014-08-01 15:45:00,68.25,68.3,68.22,68.29,48900.0,61.5624,61.6075,61.5353,61.5984,48900.0
2014-08-01 15:50:00,68.29,68.29,68.18,68.26,57600.0,61.5984,61.5984,61.4992,61.5714,57600.0
2014-08-01 15:55:00,68.27,68.32,68.23,68.25,97200.0,61.5804,61.6255,61.5443,61.5624,97200.0
2014-08-04 09:30:00,68.61,68.93,68.28,68.51,18000.0,61.8871,62.1757,61.5894,61.7969,18000.0
2014-08-04 09:35:00,68.71,68.85,68.54,68.54,24300.0,61.9773,62.1036,61.8239,61.8239,24300.0
2014-08-04 09:40:00,68.54,68.6,68.47,68.47,17400.0,61.8239,61.8781,61.7608,61.7608,17400.0
2014-08-04 09:45:00,68.5,68.53,68.38,68.38,16500.0,61.7879,61.8149,61.6796,61.6796,16500.0
2014-08-04 09:50:00,68.34,68.47,68.29,68.45,16200.0,61.6435,61.7608,61.5984,61.7428,16200.0
2014-08-04 09:55:00,68.45,68.45,68.31,68.43,13800.0,61.7428,61.7428,61.6165,61.7247,13800.0
2014-08-04 10:00:00,68.42,68.44,68.33,68.38,16200.0,61.7157,61.7337,61.6345,61.6796,16200.0
2014-08-04 10:05:00,68.44,68.44,68.41,68.44,3000.0,61.7337,61.7337,61.7067,61.7337,3000.0
2014-08-04 10:10:00,68.45,68.45,68.29,68.35,15900.0,61.7428,61.7428,61.5984,61.6526,15900.0
2014-08-04 10:15:00,68.35,68.36,68.23,68.26,14100.0,61.6526,61.6616,61.5443,61.5714,14100.0
2014-08-04 10:20:00,68.28,68.31,68.26,68.29,6300.0,61.5894,61.6165,61.5714,61.5984,6300.0
2014-08-04 10:25:00,68.34,68.35,68.29,68.29,9300.0,61.6435,61.6526,61.5984,61.5984,9300.0
2014-08-04 10:30:00,68.31,68.34,68.22,68.22,9600.0,61.6165,61.6435,61.5353,61.5353,9600.0
2014-08-04 10:35:00,68.21,68.23,68.17,68.2,18600.0,61.5263,61.5443,61.4902,61.5173,18600.0
2014-08-04 10:40:00,68.19,68.21,68.13,68.13,11400.0,61.5082,61.5263,61.4541,61.4541,11400.0
2014-08-04 10:45:00,68.13,68.14,68.04,68.1,12600.0,61.4541,61.4631,61.3729,61.4271,12600.0
2014-08-04 10:50:00,68.13,68.16,68.06,68.16,12300.0,61.4541,61.4812,61.391,61.4812,12300.0
2014-08-04 10:55:00,68.16,68.16,67.97,68.04,20100.0,61.4812,61.4812,61.3098,61.3729,20100.0
2014-08-04 11:00:00,68.04,68.09,68.01,68.01,9600.0,61.3729,61.418,61.3459,61.3459,9600.0
2014-08-04 11:05:00,68.05,68.21,68.05,68.2,5700.0,61.382,61.5263,61.382,61.5173,5700.0
2014-08-04 11:10:00,68.22,68.38,68.21,68.38,18900.0,61.5353,61.6796,61.5263,61.6796,18900.0
2014-08-04 11:15:00,68.38,68.4,68.37,68.39,6000.0,61.6796,61.6977,61.6706,61.6886,6000.0
2014-08-04 11:20:00,68.39,68.45,68.39,68.43,7800.0,61.6886,61.7428,61.6886,61.7247,7800.0
2014-08-04 11:25:00,68.43,68.47,68.43,68.47,2400.0,61.7247,61.7608,61.7247,61.7608,2400.0
2014-08-04 11:30:00,68.5,68.58,68.49,68.58,12300.0,61.7879,61.86,61.7788,61.86,12300.0
2014-08-04 11:35:00,68.58,68.58,68.51,68.56,10200.0,61.86,61.86,61.7969,61.842,10200.0
2014-08-04 11:40:00,68.56,68.57,68.47,68.52,13500.0,61.842,61.851,61.7608,61.8059,13500.0
2014-08-04 11:45:00,68.49,68.59,68.47,68.56,15600.0,61.7788,61.869,61.7608,61.842,15600.0
2014-08-04 11:50:00,68.56,68.56,68.49,68.54,31500.0,61.842,61.842,61.7788,61.8239,31500.0
2014-08-04 11:55:00,68.57,68.65,68.57,68.63,24600.0,61.851,61.9232,61.851,61.9051,24600.0
2014-08-04 12:00:00,68.62,68.63,68.58,68.59,9000.0,61.8961,61.9051,61.86,61.869,9000.0
2014-08-04 12:05:00,68.61,68.63,68.6,68.63,7200.0,61.8871,61.9051,61.8781,61.9051,7200.0
2014-08-04 12:10:00,68.64,68.66,68.64,68.66,4800.0,61.9141,61.9322,61.9141,61.9322,4800.0
2014-08-04 12:15:00,68.66,68.69,68.65,68.69,9300.0,61.9322,61.9592,61.9232,61.9592,9300.0
2014-08-04 12:20:00,68.69,68.81,68.69,68.81,12000.0,61.9592,62.0675,61.9592,62.0675,12000.0
2014-08-04 12:25:00,68.81,68.86,68.79,68.86,7800.0,62.0675,62.1126,62.0494,62.1126,7800.0
2014-08-04 12:30:00,68.88,68.88,68.85,68.87,15300.0,62.1306,62.1306,62.1036,62.1216,15300.0
2014-08-04 12:35:00,68.87,68.87,68.83,68.86,15300.0,62.1216,62.1216,62.0855,62.1126,15300.0
2014-08-04 12:40:00,68.89,68.92,68.88,68.88,4500.0,62.1396,62.1667,62.1306,62.1306,4500.0
2014-08-04 12:45:00,68.87,68.87,68.81,68.83,7500.0,62.1216,62.1216,62.0675,62.0855,7500.0
2014-08-04 12:50:00,68.84,68.89,68.84,68.89,4200.0,62.0945,62.1396,62.0945,62.1396,4200.0
2014-08-04 12:55:00,68.89,68.89,68.87,68.89,8400.0,62.1396,62.1396,62.1216,62.1396,8400.0
2014-08-04 13:00:00,68.89,68.9,68.85,68.85,5100.0,62.1396,62.1487,62.1036,62.1036,5100.0
2014-08-04 13:05:00,68.87,68.91,68.87,68.89,4500.0,62.1216,62.1577,62.1216,62.1396,4500.0
2014-08-04 13:10:00,68.89,68.89,68.82,68.83,7800.0,62.1396,62.1396,62.0765,62.0855,7800.0
2014-08-04 13:15:00,68.83,68.87,68.83,68.85,8400.0,62.0855,62.1216,62.0855,62.1036,8400.0
2014-08-04 13:20:00,68.87,68.88,68.86,68.86,5100.0,62.1216,62.1306,62.1126,62.1126,5100.0
2014-08-04 13:25:00,68.86,68.91,68.86,68.87,7200.0,62.1126,62.1577,62.1126,62.1216,7200.0
2014-08-04 13:30:00,68.87,68.92,68.87,68.92,7500.0,62.1216,62.1667,62.1216,62.1667,7500.0
2014-08-04 13:35:00,68.92,68.97,68.92,68.96,8400.0,62.1667,62.2118,62.1667,62.2028,8400.0
2014-08-04 13:40:00,68.97,69.03,68.97,69.02,10200.0,62.2118,62.2659,62.2118,62.2569,10200.0
2014-08-04 13:45:00,69.02,69.07,68.99,69.06,10200.0,62.2569,62.302,62.2299,62.293,10200.0
2014-08-04 13:50:00,69.05,69.09,69.05,69.05,8100.0,62.284,62.3201,62.284,62.284,8100.0
2014-08-04 13:55:00,69.04,69.06,69.02,69.04,7200.0,62.275,62.293,62.2569,62.275,7200.0
2014-08-04 14:00:00,69.06,69.08,69.05,69.08,6000.0,62.293,62.311,62.284,62.311,6000.0
2014-08-04 14:05:00,69.08,69.1,69.03,69.03,10500.0,62.311,62.3291,62.2659,62.2659,10500.0
2014-08-04 14:10:00,69.04,69.06,69.03,69.04,7500.0,62.275,62.293,62.2659,62.275,7500.0
2014-08-04 14:15:00,69.06,69.08,69.06,69.08,7500.0,62.293,62.311,62.293,62.311,7500.0
2014-08-04 14:20:00,69.08,69.1,69.07,69.09,11700.0,62.311,62.3291,62.302,62.3201,11700.0
2014-08-04 14:25:00,69.09,69.1,69.09,69.1,7200.0,62.3201,62.3291,62.3201,62.3291,7200.0
2014-08-04 14:30:00,69.1,69.12,69.1,69.12,14100.0,62.3291,62.3471,62.3291,62.3471,14100.0
2014-08-04 14:35:00,69.12,69.21,69.12,69.21,18900.0,62.3471,62.4283,62.3471,62.4283,18900.0
2014-08-04 14:40:00,69.23,69.3,69.22,69.28,13800.0,62.4463,62.5095,62.4373,62.4914,13800.0
2014-08-04 14:45:00,69.29,69.39,69.29,69.36,21900.0,62.5005,62.5907,62.5005,62.5636,21900.0
2014-08-04 14:50:00,69.37,69.44,69.37,69.42,15600.0,62.5726,62.6358,62.5726,62.6177,15600.0
2014-08-04 14:55:00,69.42,69.43,69.39,69.4,21300.0,62.6177,62.6267,62.5907,62.5997,21300.0
2014-08-04 15:00:00,69.4,69.43,69.36,69.38,17400.0,62.5997,62.6267,62.5636,62.5816,17400.0
2014-08-04 15:05:00,69.4,69.4,69.35,69.36,13800.0,62.5997,62.5997,62.5546,62.5636,13800.0
2014-08-04 15:10:00,69.36,69.4,69.36,69.39,13200.0,62.5636,62.5997,62.5636,62.5907,13200.0
2014-08-04 15:15:00,69.39,69.47,69.39,69.47,30300.0,62.5907,62.6628,62.5907,62.6628,30300.0
2014-08-04 15:20:00,69.47,69.49,69.43,69.43,21300.0,62.6628,62.6809,62.6267,62.6267,21300.0
2014-08-04 15:25:00,69.43,69.5,69.43,69.47,20400.0,62.6267,62.6899,62.6267,62.6628,20400.0
2014-08-04 15:30:00,69.47,69.49,69.45,69.48,20400.0,62.6628,62.6809,62.6448,62.6718,20400.0
2014-08-04 15:35:00,69.48,69.53,69.48,69.5,44700.0,62.6718,62.7169,62.6718,62.6899,44700.0
2014-08-04 15:40:00,69.51,69.61,69.51,69.6,42300.0,62.6989,62.7891,62.6989,62.7801,42300.0
2014-08-04 15:45:00,69.6,69.6,69.5,69.5,41100.0,62.7801,62.7801,62.6899,62.6899,41100.0
2014-08-04 15:50:00,69.5,69.54,69.5,69.52,43200.0,62.6899,62.726,62.6899,62.7079,43200.0
2014-08-04 15:55:00,69.51,69.51,69.45,69.46,83700.0,62.6989,62.6989,62.6448,62.6538,83700.0
2014-08-05 09:30:00,69.09,69.2,68.76,68.76,40800.0,62.3201,62.4193,62.0224,62.0224,40800.0
2014-08-05 09:35:00,68.83,69.16,68.78,69.1,18600.0,62.0855,62.3832,62.0404,62.3291,18600.0
2014-08-05 09:40:00,69.12,69.31,69.06,69.27,25500.0,62.3471,62.5185,62.293,62.4824,25500.0
2014-08-05 09:45:00,69.27,69.32,69.1,69.1,29700.0,62.4824,62.5275,62.3291,62.3291,29700.0
2014-08-05 09:50:00,69.1,69.15,69.0,69.13,15300.0,62.3291,62.3742,62.2389,62.3561,15300.0
2014-08-05 09:55:00,69.11,69.24,69.08,69.23,7800.0,62.3381,62.4554,62.311,62.4463,7800.0
2014-08-05 10:00:00,69.24,69.26,69.05,69.07,20700.0,62.4554,62.4734,62.284,62.302,20700.0
2014-08-05 10:05:00,69.12,69.26,69.12,69.23,15600.0,62.3471,62.4734,62.3471,62.4463,15600.0
2014-08-05 10:10:00,69.26,69.26,69.2,69.22,10500.0,62.4734,62.4734,62.4193,62.4373,10500.0
2014-08-05 10:15:00,69.2,69.28,69.16,69.26,15600.0,62.4193,62.4914,62.3832,62.4734,15600.0
2014-08-05 10:20:00,69.28,69.4,69.28,69.34,11700.0,62.4914,62.5997,62.4914,62.5456,11700.0
2014-08-05 10:25:00,69.36,69.37,69.31,69.35,17100.0,62.5636,62.5726,62.5185,62.5546,17100.0
2014-08-05 10:30:00,69.37,69.48,69.35,69.48,9600.0,62.5726,62.6718,62.5546,62.6718,9600.0
2014-08-05 10:35:00,69.48,69.48,69.37,69.39,11700.0,62.6718,62.6718,62.5726,62.5907,11700.0
2014-08-05 10:40:00,69.41,69.42,69.34,69.34,10800.0,62.6087,62.6177,62.5456,62.5456,10800.0
2014-08-05 10:45:00,69.36,69.4,69.36,69.39,7200.0,62.5636,62.5997,62.5636,62.5907,7200.0
2014-08-05 10:50:00,69.4,69.4,69.33,69.35,7500.0,62.5997,62.5997,62.5365,62.5546,7500.0
2014-08-05 10:55:00,69.35,69.36,69.22,69.27,12300.0,62.5546,62.5636,62.4373,62.4824,12300.0
2014-08-05 11:00:00,69.27,69.28,69.17,69.19,9000.0,62.4824,62.4914,62.3922,62.4103,9000.0
2014-08-05 11:05:00,69.16,69.21,69.14,69.19,12000.0,62.3832,62.4283,62.3652,62.4103,12000.0
2014-08-05 11:10:00,69.17,69.25,69.17,69.25,18000.0,62.3922,62.4644,62.3922,62.4644,18000.0
2014-08-05 11:15:00,69.26,69.32,69.25,69.29,13200.0,62.4734,62.5275,62.4644,62.5005,13200.0
2014-08-05 11:20:00,69.31,69.32,69.25,69.28,8100.0,62.5185,62.5275,62.4644,62.4914,8100.0
2014-08-05 11:25:00,69.28,69.31,69.25,69.27,19800.0,62.4914,62.5185,62.4644,62.4824,19800.0
2014-08-05 11:30:00,69.27,69.27,69.23,69.25,12000.0,62.4824,62.4824,62.4463,62.4644,12000.0
2014-08-05 11:35:00,69.23,69.25,69.22,69.22,3000.0,62.4463,62.4644,62.4373,62.4373,3000.0
2014-08-05 11:40:00,69.22,69.26,69.21,69.21,3300.0,62.4373,62.4734,62.4283,62.4283,3300.0
2014-08-05 11:45:00,69.22,69.22,69.14,69.18,7200.0,62.4373,62.4373,62.3652,62.4012,7200.0
2014-08-05 11:50:00,69.2,69.22,69.18,69.21,9300.0,62.4193,62.4373,62.4012,62.4283,9300.0
2014-08-05 11:55:00,69.2,69.2,69.13,69.13,8400.0,62.4193,62.4193,62.3561,62.3561,8400.0
2014-08-05 12:00:00,69.15,69.22,69.15,69.17,7200.0,62.3742,62.4373,62.3742,62.3922,7200.0
2014-08-05 12:05:00,69.16,69.17,69.11,69.12,10500.0,62.3832,62.3922,62.3381,62.3471,10500.0
2014-08-05 12:10:00,69.15,69.17,69.13,69.13,8700.0,62.3742,62.3922,62.3561,62.3561,8700.0
2014-08-05 12:15:00,69.13,69.17,69.11,69.17,11700.0,62.3561,62.3922,62.3381,62.3922,11700.0
2014-08-05 12:20:00,69.16,69.17,68.99,68.99,12900.0,62.3832,62.3922,62.2299,62.2299,12900.0
2014-08-05 12:25:00,69.02,69.08,69.02,69.08,6000.0,62.2569,62.311,62.2569,62.311,6000.0
2014-08-05 12:30:00,69.07,69.09,69.06,69.06,5700.0,62.302,62.3201,62.293,62.293,5700.0
2014-08-05 12:35:00,69.04,69.05,68.99,69.03,5700.0,62.275,62.284,62.2299,62.2659,5700.0
2014-08-05 12:40:00,69.0,69.03,68.98,69.01,4800.0,62.2389,62.2659,62.2208,62.2479,4800.0
2014-08-05 12:45:00,69.01,69.06,69.01,69.04,2700.0,62.2479,62.293,62.2479,62.275,2700.0
2014-08-05 12:50:00,69.04,69.1,69.04,69.1,3900.0,62.275,62.3291,62.275,62.3291,3900.0
2014-08-05 12:55:00,69.1,69.13,69.07,69.08,10800.0,62.3291,62.3561,62.302,62.311,10800.0
2014-08-05 13:00:00,69.09,69.1,69.06,69.06,4200.0,62.3201,62.3291,62.293,62.293,4200.0
2014-08-05 13:05:00,69.05,69.09,69.03,69.03,9900.0,62.284,62.3201,62.2659,62.2659,9900.0
2014-08-05 13:10:00,69.03,69.04,69.01,69.03,5700.0,62.2659,62.275,62.2479,62.2659,5700.0
2014-08-05 13:15:00,69.01,69.1,69.01,69.09,9900.0,62.2479,62.3291,62.2479,62.3201,9900.0
2014-08-05 13:20:00,69.1,69.12,69.04,69.06,6300.0,62.3291,62.3471,62.275,62.293,6300.0
2014-08-05 13:25:00,69.06,69.1,69.04,69.04,8400.0,62.293,62.3291,62.275,62.275,8400.0
2014-08-05 13:30:00,69.04,69.04,69.0,69.01,7800.0,62.275,62.275,62.2389,62.2479,7800.0
2014-08-05 13:35:00,69.02,69.02,68.71,68.71,27900.0,62.2569,62.2569,61.9773,61.9773,27900.0
2014-08-05 13:40:00,68.72,68.81,68.59,68.63,24300.0,61.9863,62.0675,61.869,61.9051,24300.0
2014-08-05 13:45:00,68.64,68.77,68.64,68.72,18600.0,61.9141,62.0314,61.9141,61.9863,18600.0
2014-08-05 13:50:00,68.69,68.73,68.65,68.71,14700.0,61.9592,61.9953,61.9232,61.9773,14700.0
2014-08-05 13:55:00,68.74,68.75,68.62,68.63,26100.0,62.0043,62.0134,61.8961,61.9051,26100.0
2014-08-05 14:00:00,68.58,68.61,68.54,68.55,24900.0,61.86,61.8871,61.8239,61.833,24900.0
2014-08-05 14:05:00,68.54,68.56,68.36,68.38,21600.0,61.8239,61.842,61.6616,61.6796,21600.0
2014-08-05 14:10:00,68.42,68.49,68.37,68.45,20700.0,61.7157,61.7788,61.6706,61.7428,20700.0
2014-08-05 14:15:00,68.45,68.47,68.39,68.4,23700.0,61.7428,61.7608,61.6886,61.6977,23700.0
2014-08-05 14:20:00,68.4,68.47,68.39,68.44,13500.0,61.6977,61.7608,61.6886,61.7337,13500.0
2014-08-05 14:25:00,68.41,68.5,68.39,68.5,12900.0,61.7067,61.7879,61.6886,61.7879,12900.0
2014-08-05 14:30:00,68.52,68.6,68.52,68.53,24900.0,61.8059,61.8781,61.8059,61.8149,24900.0
2014-08-05 14:35:00,68.55,68.56,68.46,68.46,36000.0,61.833,61.842,61.7518,61.7518,36000.0
2014-08-05 14:40:00,68.48,68.53,68.42,68.45,15300.0,61.7698,61.8149,61.7157,61.7428,15300.0
2014-08-05 14:45:00,68.45,68.48,68.44,68.44,22200.0,61.7428,61.7698,61.7337,61.7337,22200.0
2014-08-05 14:50:00,68.43,68.45,68.35,68.39,18000.0,61.7247,61.7428,61.6526,61.6886,18000.0
2014-08-05 14:55:00,68.38,68.42,68.37,68.39,22500.0,61.6796,61.7157,61.6706,61.6886,22500.0
2014-08-05 15:00:00,68.37,68.38,68.31,68.33,12300.0,61.6706,61.6796,61.6165,61.6345,12300.0
2014-08-05 15:05:00,68.3,68.32,68.21,68.24,23400.0,61.6075,61.6255,61.5263,61.5533,23400.0
2014-08-05 15:10:00,68.26,68.29,68.21,68.26,19500.0,61.5714,61.5984,61.5263,61.5714,19500.0
2014-08-05 15:15:00,68.25,68.37,68.24,68.31,19500.0,61.5624,61.6706,61.5533,61.6165,19500.0
2014-08-05 15:20:00,68.35,68.4,68.32,68.38,21000.0,61.6526,61.6977,61.6255,61.6796,21000.0
2014-08-05 15:25:00,68.37,68.38,68.26,68.26,36600.0,61.6706,61.6796,61.5714,61.5714,36600.0
2014-08-05 15:30:00,68.29,68.41,68.27,68.38,24600.0,61.5984,61.7067,61.5804,61.6796,24600.0
2014-08-05 15:35:00,68.39,68.45,68.35,68.37,46800.0,61.6886,61.7428,61.6526,61.6706,46800.0
2014-08-05 15:40:00,68.37,68.39,68.29,68.29,32700.0,61.6706,61.6886,61.5984,61.5984,32700.0
2014-08-05 15:45:00,68.29,68.33,68.25,68.29,81600.0,61.5984,61.6345,61.5624,61.5984,81600.0
2014-08-05 15:50:00,68.29,68.34,68.29,68.3,70200.0,61.5984,61.6435,61.5984,61.6075,70200.0
2014-08-05 15:55:00,68.29,68.4,68.26,68.33,242100.0,61.5984,61.6977,61.5714,61.6345,242100.0
2014-08-06 09:30:00,68.32,68.41,68.32,68.41,12000.0,61.6255,61.7067,61.6255,61.7067,12000.0
2014-08-06 09:35:00,68.42,68.46,68.33,68.33,1200.0,61.7157,61.7518,61.6345,61.6345,1200.0
2014-08-06 09:40:00,68.41,68.45,68.41,68.41,4800.0,61.7067,61.7428,61.7067,61.7067,4800.0
2014-08-06 09:45:00,68.48,68.66,68.46,68.64,27600.0,61.7698,61.9322,61.7518,61.9141,27600.0
2014-08-06 09:50:00,68.58,68.58,68.45,68.53,12600.0,61.86,61.86,61.7428,61.8149,12600.0
2014-08-06 09:55:00,68.5,68.6,68.48,68.6,8400.0,61.7879,61.8781,61.7698,61.8781,8400.0
2014-08-06 10:00:00,68.63,68.67,68.58,68.62,29100.0,61.9051,61.9412,61.86,61.8961,29100.0
2014-08-06 10:05:00,68.62,68.66,68.56,68.62,29100.0,61.8961,61.9322,61.842,61.8961,29100.0
2014-08-06 10:10:00,68.62,68.63,68.59,68.59,38700.0,61.8961,61.9051,61.869,61.869,38700.0
2014-08-06 10:15:00,68.61,68.65,68.49,68.58,10800.0,61.8871,61.9232,61.7788,61.86,10800.0
2014-08-06 10:20:00,68.64,68.68,68.59,68.68,7800.0,61.9141,61.9502,61.869,61.9502,7800.0
2014-08-06 10:25:00,68.73,68.86,68.72,68.86,44100.0,61.9953,62.1126,61.9863,62.1126,44100.0
2014-08-06 10:30:00,68.88,68.93,68.76,68.76,14100.0,62.1306,62.1757,62.0224,62.0224,14100.0
2014-08-06 10:35:00,68.75,68.76,68.7,68.72,3300.0,62.0134,62.0224,61.9683,61.9863,3300.0
2014-08-06 10:40:00,68.75,68.77,68.7,68.77,11100.0,62.0134,62.0314,61.9683,62.0314,11100.0
2014-08-06 10:45:00,68.77,68.79,68.72,68.77,12600.0,62.0314,62.0494,61.9863,62.0314,12600.0
2014-08-06 10:50:00,68.78,68.81,68.75,68.81,9000.0,62.0404,62.0675,62.0134,62.0675,9000.0
2014-08-06 10:55:00,68.83,68.87,68.77,68.87,15000.0,62.0855,62.1216,62.0314,62.1216,15000.0
2014-08-06 11:00:00,68.9,68.9,68.84,68.88,12300.0,62.1487,62.1487,62.0945,62.1306,12300.0
2014-08-06 11:05:00,68.88,68.9,68.83,68.83,12600.0,62.1306,62.1487,62.0855,62.0855,12600.0
2014-08-06 11:10:00,68.83,68.83,68.78,68.78,3600.0,62.0855,62.0855,62.0404,62.0404,3600.0
2014-08-06 11:15:00,68.77,68.84,68.76,68.84,7200.0,62.0314,62.0945,62.0224,62.0945,7200.0
2014-08-06 11:20:00,68.84,68.84,68.78,68.83,16800.0,62.0945,62.0945,62.0404,62.0855,16800.0
2014-08-06 11:25:00,68.83,68.95,68.83,68.9,49200.0,62.0855,62.1938,62.0855,62.1487,49200.0
2014-08-06 11:30:00,68.9,68.95,68.86,68.91,16800.0,62.1487,62.1938,62.1126,62.1577,16800.0
2014-08-06 11:35:00,68.94,68.97,68.92,68.92,6600.0,62.1847,62.2118,62.1667,62.1667,6600.0
2014-08-06 11:40:00,68.93,68.99,68.93,68.99,9600.0,62.1757,62.2299,62.1757,62.2299,9600.0
2014-08-06 11:45:00,68.98,69.01,68.95,68.98,24000.0,62.2208,62.2479,62.1938,62.2208,24000.0
2014-08-06 11:50:00,68.97,69.03,68.97,68.97,10200.0,62.2118,62.2659,62.2118,62.2118,10200.0
2014-08-06 11:55:00,68.97,69.05,68.97,68.98,78600.0,62.2118,62.284,62.2118,62.2208,78600.0
2014-08-06 12:00:00,68.99,69.1,68.99,69.1,30600.0,62.2299,62.3291,62.2299,62.3291,30600.0
2014-08-06 12:05:00,69.13,69.17,69.06,69.06,15900.0,62.3561,62.3922,62.293,62.293,15900.0
2014-08-06 12:10:00,69.09,69.09,69.0,69.08,29400.0,62.3201,62.3201,62.2389,62.311,29400.0
2014-08-06 12:15:00,69.06,69.06,68.94,69.01,39900.0,62.293,62.293,62.1847,62.2479,39900.0
2014-08-06 12:20:00,68.99,69.09,68.97,69.05,16800.0,62.2299,62.3201,62.2118,62.284,16800.0
2014-08-06 12:25:00,69.03,69.04,68.98,69.02,12600.0,62.2659,62.275,62.2208,62.2569,12600.0
2014-08-06 12:30:00,69.0,69.1,69.0,69.08,12300.0,62.2389,62.3291,62.2389,62.311,12300.0
2014-08-06 12:35:00,69.09,69.15,69.09,69.09,8400.0,62.3201,62.3742,62.3201,62.3201,8400.0
2014-08-06 12:40:00,69.09,69.14,69.09,69.14,9000.0,62.3201,62.3652,62.3201,62.3652,9000.0
2014-08-06 12:45:00,69.14,69.14,69.02,69.02,8100.0,62.3652,62.3652,62.2569,62.2569,8100.0
2014-08-06 12:50:00,69.01,69.03,69.0,69.03,5100.0,62.2479,62.2659,62.2389,62.2659,5100.0
2014-08-06 12:55:00,69.02,69.03,68.99,69.0,11100.0,62.2569,62.2659,62.2299,62.2389,11100.0
2014-08-06 13:00:00,68.98,69.07,68.95,68.95,8700.0,62.2208,62.302,62.1938,62.1938,8700.0
2014-08-06 13:05:00,68.97,68.98,68.95,68.97,4800.0,62.2118,62.2208,62.1938,62.2118,4800.0
2014-08-06 13:10:00,68.97,69.0,68.93,68.96,6300.0,62.2118,62.2389,62.1757,62.2028,6300.0
2014-08-06 13:15:00,68.98,69.02,68.98,69.02,9600.0,62.2208,62.2569,62.2208,62.2569,9600.0
2014-08-06 13:20:00,69.03,69.07,69.02,69.07,8400.0,62.2659,62.302,62.2569,62.302,8400.0
2014-08-06 13:25:00,69.04,69.09,69.03,69.03,11400.0,62.275,62.3201,62.2659,62.2659,11400.0
2014-08-06 13:30:00,68.99,69.03,68.96,69.02,6600.0,62.2299,62.2659,62.2028,62.2569,6600.0
2014-08-06 13:35:00,69.03,69.08,69.03,69.08,19200.0,62.2659,62.311,62.2659,62.311,19200.0
2014-08-06 13:40:00,69.06,69.06,69.02,69.05,4800.0,62.293,62.293,62.2569,62.284,4800.0
2014-08-06 13:45:00,69.05,69.05,68.97,68.97,14700.0,62.284,62.284,62.2118,62.2118,14700.0
2014-08-06 13:50:00,68.98,69.01,68.96,68.98,21900.0,62.2208,62.2479,62.2028,62.2208,21900.0
2014-08-06 13:55:00,68.97,69.0,68.97,68.97,15300.0,62.2118,62.2389,62.2118,62.2118,15300.0
2014-08-06 14:00:00,68.96,69.02,68.92,69.02,24900.0,62.2028,62.2569,62.1667,62.2569,24900.0
2014-08-06 14:05:00,69.01,69.02,68.96,68.99,36900.0,62.2479,62.2569,62.2028,62.2299,36900.0
2014-08-06 14:10:00,68.99,69.01,68.97,68.97,18900.0,62.2299,62.2479,62.2118,62.2118,18900.0
2014-08-06 14:15:00,68.97,68.99,68.95,68.98,18300.0,62.2118,62.2299,62.1938,62.2208,18300.0
2014-08-06 14:20:00,68.98,69.01,68.98,69.01,11100.0,62.2208,62.2479,62.2208,62.2479,11100.0
2014-08-06 14:25:00,69.01,69.06,69.01,69.06,16800.0,62.2479,62.293,62.2479,62.293,16800.0
2014-08-06 14:30:00,69.07,69.07,69.01,69.02,22500.0,62.302,62.302,62.2479,62.2569,22500.0
2014-08-06 14:35:00,69.0,69.03,69.0,69.03,3600.0,62.2389,62.2659,62.2389,62.2659,3600.0
2014-08-06 14:40:00,69.04,69.13,69.02,69.13,21900.0,62.275,62.3561,62.2569,62.3561,21900.0
2014-08-06 14:45:00,69.13,69.15,69.1,69.15,20700.0,62.3561,62.3742,62.3291,62.3742,20700.0
2014-08-06 14:50:00,69.17,69.18,69.14,69.16,21900.0,62.3922,62.4012,62.3652,62.3832,21900.0
2014-08-06 14:55:00,69.15,69.15,69.08,69.08,27900.0,62.3742,62.3742,62.311,62.311,27900.0
2014-08-06 15:00:00,69.07,69.16,69.04,69.15,15600.0,62.302,62.3832,62.275,62.3742,15600.0
2014-08-06 15:05:00,69.15,69.15,69.09,69.09,16800.0,62.3742,62.3742,62.3201,62.3201,16800.0
2014-08-06 15:10:00,69.08,69.08,69.04,69.05,26400.0,62.311,62.311,62.275,62.284,26400.0
2014-08-06 15:15:00,69.05,69.11,69.05,69.1,23400.0,62.284,62.3381,62.284,62.3291,23400.0
2014-08-06 15:20:00,69.1,69.11,69.09,69.11,20400.0,62.3291,62.3381,62.3201,62.3381,20400.0
2014-08-06 15:25:00,69.1,69.13,69.07,69.07,23100.0,62.3291,62.3561,62.302,62.302,23100.0
2014-08-06 15:30:00,69.07,69.08,68.99,69.02,37500.0,62.302,62.311,62.2299,62.2569,37500.0
2014-08-06 15:35:00,69.0,69.07,68.99,69.05,37800.0,62.2389,62.302,62.2299,62.284,37800.0
2014-08-06 15:40:00,69.05,69.09,69.05,69.09,34200.0,62.284,62.3201,62.284,62.3201,34200.0
2014-08-06 15:45:00,69.1,69.12,69.08,69.1,58200.0,62.3291,62.3471,62.311,62.3291,58200.0
2014-08-06 15:50:00,69.11,69.14,69.09,69.1,79500.0,62.3381,62.3652,62.3201,62.3291,79500.0
2014-08-06 15:55:00,69.1,69.15,69.06,69.11,200700.0,62.3291,62.3742,62.293,62.3381,200700.0
2014-08-07 09:30:00,69.38,69.44,69.3,69.3,18600.0,62.5816,62.6358,62.5095,62.5095,18600.0
2014-08-07 09:35:00,69.31,69.35,69.21,69.22,6300.0,62.5185,62.5546,62.4283,62.4373,6300.0
2014-08-07 09:40:00,69.12,69.12,68.89,68.89,8400.0,62.3471,62.3471,62.1396,62.1396,8400.0
2014-08-07 09:45:00,68.91,69.04,68.91,68.97,17400.0,62.1577,62.275,62.1577,62.2118,17400.0
2014-08-07 09:50:00,68.96,69.2,68.94,69.2,15000.0,62.2028,62.4193,62.1847,62.4193,15000.0
2014-08-07 09:55:00,69.15,69.23,69.09,69.09,7500.0,62.3742,62.4463,62.3201,62.3201,7500.0
2014-08-07 10:00:00,69.12,69.28,69.1,69.15,16200.0,62.3471,62.4914,62.3291,62.3742,16200.0
2014-08-07 10:05:00,69.16,69.22,69.16,69.19,11400.0,62.3832,62.4373,62.3832,62.4103,11400.0
2014-08-07 10:10:00,69.17,69.26,69.13,69.21,16200.0,62.3922,62.4734,62.3561,62.4283,16200.0
2014-08-07 10:15:00,69.21,69.22,69.13,69.18,11400.0,62.4283,62.4373,62.3561,62.4012,11400.0
2014-08-07 10:20:00,69.23,69.3,69.16,69.3,31200.0,62.4463,62.5095,62.3832,62.5095,31200.0
2014-08-07 10:25:00,69.31,69.35,69.21,69.22,64800.0,62.5185,62.5546,62.4283,62.4373,64800.0
2014-08-07 10:30:00,69.22,69.25,69.15,69.18,17100.0,62.4373,62.4644,62.3742,62.4012,17100.0
2014-08-07 10:35:00,69.19,69.19,69.11,69.12,34800.0,62.4103,62.4103,62.3381,62.3471,34800.0
2014-08-07 10:40:00,69.14,69.14,68.96,68.97,39000.0,62.3652,62.3652,62.2028,62.2118,39000.0
2014-08-07 10:45:00,68.94,68.96,68.84,68.86,24600.0,62.1847,62.2028,62.0945,62.1126,24600.0
2014-08-07 10:50:00,68.88,68.88,68.76,68.8,14400.0,62.1306,62.1306,62.0224,62.0585,14400.0
2014-08-07 10:55:00,68.83,68.95,68.83,68.92,15600.0,62.0855,62.1938,62.0855,62.1667,15600.0
2014-08-07 11:00:00,68.91,68.91,68.83,68.86,22500.0,62.1577,62.1577,62.0855,62.1126,22500.0
2014-08-07 11:05:00,68.88,68.9,68.83,68.88,13800.0,62.1306,62.1487,62.0855,62.1306,13800.0
2014-08-07 11:10:00,68.89,68.9,68.83,68.84,13500.0,62.1396,62.1487,62.0855,62.0945,13500.0
2014-08-07 11:15:00,68.88,68.91,68.87,68.91,3300.0,62.1306,62.1577,62.1216,62.1577,3300.0
2014-08-07 11:20:00,68.94,69.01,68.89,68.96,69900.0,62.1847,62.2479,62.1396,62.2028,69900.0
2014-08-07 11:25:00,68.97,68.97,68.85,68.89,11400.0,62.2118,62.2118,62.1036,62.1396,11400.0
2014-08-07 11:30:00,68.91,68.98,68.9,68.91,7200.0,62.1577,62.2208,62.1487,62.1577,7200.0
2014-08-07 11:35:00,68.91,68.93,68.83,68.86,5400.0,62.1577,62.1757,62.0855,62.1126,5400.0
2014-08-07 11:40:00,68.84,68.88,68.81,68.84,7500.0,62.0945,62.1306,62.0675,62.0945,7500.0
2014-08-07 11:45:00,68.83,68.84,68.71,68.79,10800.0,62.0855,62.0945,61.9773,62.0494,10800.0
2014-08-07 11:50:00,68.77,68.84,68.74,68.75,6300.0,62.0314,62.0945,62.0043,62.0134,6300.0
2014-08-07 11:55:00,68.78,68.84,68.75,68.84,7500.0,62.0404,62.0945,62.0134,62.0945,7500.0
2014-08-07 12:00:00,68.82,68.83,68.76,68.83,5400.0,62.0765,62.0855,62.0224,62.0855,5400.0
2014-08-07 12:05:00,68.83,68.84,68.77,68.81,3000.0,62.0855,62.0945,62.0314,62.0675,3000.0
2014-08-07 12:10:00,68.81,68.81,68.74,68.76,4800.0,62.0675,62.0675,62.0043,62.0224,4800.0
2014-08-07 12:15:00,68.74,68.76,68.66,68.7,10800.0,62.0043,62.0224,61.9322,61.9683,10800.0
2014-08-07 12:20:00,68.69,68.74,68.65,68.71,15300.0,61.9592,62.0043,61.9232,61.9773,15300.0
2014-08-07 12:25:00,68.73,68.75,68.66,68.66,9900.0,61.9953,62.0134,61.9322,61.9322,9900.0
2014-08-07 12:30:00,68.65,68.66,68.55,68.58,10200.0,61.9232,61.9322,61.833,61.86,10200.0
2014-08-07 12:35:00,68.58,68.58,68.42,68.52,16800.0,61.86,61.86,61.7157,61.8059,16800.0
2014-08-07 12:40:00,68.56,68.59,68.52,68.59,8400.0,61.842,61.869,61.8059,61.869,8400.0
2014-08-07 12:45:00,68.61,68.67,68.61,68.64,8100.0,61.8871,61.9412,61.8871,61.9141,8100.0
2014-08-07 12:50:00,68.68,68.68,68.65,68.67,9300.0,61.9502,61.9502,61.9232,61.9412,9300.0
2014-08-07 12:55:00,68.7,68.7,68.64,68.64,9000.0,61.9683,61.9683,61.9141,61.9141,9000.0
2014-08-07 13:00:00,68.64,68.77,68.64,68.75,4800.0,61.9141,62.0314,61.9141,62.0134,4800.0
2014-08-07 13:05:00,68.77,68.81,68.74,68.77,17700.0,62.0314,62.0675,62.0043,62.0314,17700.0
2014-08-07 13:10:00,68.77,68.79,68.73,68.75,4800.0,62.0314,62.0494,61.9953,62.0134,4800.0
2014-08-07 13:15:00,68.77,68.81,68.75,68.75,6900.0,62.0314,62.0675,62.0134,62.0134,6900.0
2014-08-07 13:20:00,68.75,68.77,68.75,68.77,3000.0,62.0134,62.0314,62.0134,62.0314,3000.0
2014-08-07 13:25:00,68.75,68.84,68.75,68.82,4800.0,62.0134,62.0945,62.0134,62.0765,4800.0
2014-08-07 13:30:00,68.86,68.86,68.78,68.78,7200.0,62.1126,62.1126,62.0404,62.0404,7200.0
2014-08-07 13:35:00,68.77,68.84,68.75,68.84,3300.0,62.0314,62.0945,62.0134,62.0945,3300.0
2014-08-07 13:40:00,68.84,68.87,68.8,68.83,9900.0,62.0945,62.1216,62.0585,62.0855,9900.0
2014-08-07 13:45:00,68.84,68.85,68.82,68.83,4800.0,62.0945,62.1036,62.0765,62.0855,4800.0
2014-08-07 13:50:00,68.83,68.88,68.83,68.83,24300.0,62.0855,62.1306,62.0855,62.0855,24300.0
2014-08-07 13:55:00,68.83,68.84,68.77,68.8,21000.0,62.0855,62.0945,62.0314,62.0585,21000.0
2014-08-07 14:00:00,68.8,68.8,68.69,68.73,9000.0,62.0585,62.0585,61.9592,61.9953,9000.0
2014-08-07 14:05:00,68.76,68.78,68.75,68.78,6900.0,62.0224,62.0404,62.0134,62.0404,6900.0
2014-08-07 14:10:00,68.77,68.77,68.74,68.76,7500.0,62.0314,62.0314,62.0043,62.0224,7500.0
2014-08-07 14:15:00,68.77,68.78,68.72,68.75,15600.0,62.0314,62.0404,61.9863,62.0134,15600.0
2014-08-07 14:20:00,68.74,68.78,68.74,68.76,4500.0,62.0043,62.0404,62.0043,62.0224,4500.0
2014-08-07 14:25:00,68.73,68.73,68.65,68.65,31800.0,61.9953,61.9953,61.9232,61.9232,31800.0
2014-08-07 14:30:00,68.65,68.66,68.6,68.62,13200.0,61.9232,61.9322,61.8781,61.8961,13200.0
2014-08-07 14:35:00,68.63,68.65,68.6,68.6,13500.0,61.9051,61.9232,61.8781,61.8781,13500.0
2014-08-07 14:40:00,68.6,68.65,68.58,68.61,12300.0,61.8781,61.9232,61.86,61.8871,12300.0
2014-08-07 14:45:00,68.61,68.65,68.6,68.6,17100.0,61.8871,61.9232,61.8781,61.8781,17100.0
2014-08-07 14:50:00,68.6,68.68,68.6,68.65,18000.0,61.8781,61.9502,61.8781,61.9232,18000.0
2014-08-07 14:55:00,68.66,68.66,68.58,68.59,14700.0,61.9322,61.9322,61.86,61.869,14700.0
2014-08-07 15:00:00,68.59,68.66,68.59,68.63,16800.0,61.869,61.9322,61.869,61.9051,16800.0
2014-08-07 15:05:00,68.64,68.66,68.52,68.54,24000.0,61.9141,61.9322,61.8059,61.8239,24000.0
2014-08-07 15:10:00,68.55,68.59,68.5,68.51,25200.0,61.833,61.869,61.7879,61.7969,25200.0
2014-08-07 15:15:00,68.5,68.58,68.47,68.56,19500.0,61.7879,61.86,61.7608,61.842,19500.0
2014-08-07 15:20:00,68.55,68.55,68.43,68.45,28800.0,61.833,61.833,61.7247,61.7428,28800.0
2014-08-07 15:25:00,68.45,68.54,68.44,68.54,30600.0,61.7428,61.8239,61.7337,61.8239,30600.0
2014-08-07 15:30:00,68.54,68.55,68.49,68.51,33000.0,61.8239,61.833,61.7788,61.7969,33000.0
2014-08-07 15:35:00,68.51,68.6,68.47,68.59,33000.0,61.7969,61.8781,61.7608,61.869,33000.0
2014-08-07 15:40:00,68.58,68.6,68.5,68.52,28200.0,61.86,61.8781,61.7879,61.8059,28200.0
2014-08-07 15:45:00,68.52,68.53,68.46,68.48,33000.0,61.8059,61.8149,61.7518,61.7698,33000.0
2014-08-07 15:50:00,68.49,68.58,68.48,68.56,65400.0,61.7788,61.86,61.7698,61.842,65400.0
2014-08-07 15:55:00,68.56,68.65,68.49,68.59,242100.0,61.842,61.9232,61.7788,61.869,242100.0
2014-08-08 09:30:00,68.9,69.14,68.7,69.07,36300.0,62.1487,62.3652,61.9683,62.302,36300.0
2014-08-08 09:35:00,69.07,69.17,69.05,69.14,32100.0,62.302,62.3922,62.284,62.3652,32100.0
2014-08-08 09:40:00,69.13,69.17,69.01,69.17,59100.0,62.3561,62.3922,62.2479,62.3922,59100.0
2014-08-08 09:45:00,69.08,69.26,69.07,69.22,32700.0,62.311,62.4734,62.302,62.4373,32700.0
2014-08-08 09:50:00,69.27,69.27,69.2,69.2,11400.0,62.4824,62.4824,62.4193,62.4193,11400.0
2014-08-08 09:55:00,69.21,69.3,69.19,69.28,9600.0,62.4283,62.5095,62.4103,62.4914,9600.0
2014-08-08 10:00:00,69.27,69.3,69.19,69.26,21600.0,62.4824,62.5095,62.4103,62.4734,21600.0
2014-08-08 10:05:00,69.29,69.31,69.09,69.15,13200.0,62.5005,62.5185,62.3201,62.3742,13200.0
2014-08-08 10:10:00,69.15,69.15,69.06,69.06,9000.0,62.3742,62.3742,62.293,62.293,9000.0
2014-08-08 10:15:00,69.03,69.12,69.03,69.08,30900.0,62.2659,62.3471,62.2659,62.311,30900.0
2014-08-08 10:20:00,69.07,69.07,68.97,69.03,3900.0,62.302,62.302,62.2118,62.2659,3900.0
2014-08-08 10:25:00,69.04,69.05,68.94,68.96,7200.0,62.275,62.284,62.1847,62.2028,7200.0
2014-08-08 10:30:00,68.96,68.99,68.89,68.93,25800.0,62.2028,62.2299,62.1396,62.1757,25800.0
2014-08-08 10:35:00,68.93,68.99,68.92,68.95,10800.0,62.1757,62.2299,62.1667,62.1938,10800.0
2014-08-08 10:40:00,68.98,69.07,68.98,69.03,17400.0,62.2208,62.302,62.2208,62.2659,17400.0
2014-08-08 10:45:00,69.02,69.1,69.02,69.06,14400.0,62.2569,62.3291,62.2569,62.293,14400.0
2014-08-08 10:50:00,69.05,69.11,69.02,69.08,20100.0,62.284,62.3381,62.2569,62.311,20100.0
2014-08-08 10:55:00,69.07,69.1,69.05,69.07,12300.0,62.302,62.3291,62.284,62.302,12300.0
2014-08-08 11:00:00,69.06,69.11,69.04,69.08,12600.0,62.293,62.3381,62.275,62.311,12600.0
2014-08-08 11:05:00,69.09,69.13,69.07,69.08,24300.0,62.3201,62.3561,62.302,62.311,24300.0
2014-08-08 11:10:00,69.08,69.2,69.08,69.17,35100.0,62.311,62.4193,62.311,62.3922,35100.0
2014-08-08 11:15:00,69.17,69.21,69.17,69.21,11100.0,62.3922,62.4283,62.3922,62.4283,11100.0
2014-08-08 11:20:00,69.21,69.25,69.2,69.21,18300.0,62.4283,62.4644,62.4193,62.4283,18300.0
2014-08-08 11:25:00,69.22,69.29,69.22,69.27,13800.0,62.4373,62.5005,62.4373,62.4824,13800.0
2014-08-08 11:30:00,69.27,69.28,69.23,69.26,50100.0,62.4824,62.4914,62.4463,62.4734,50100.0
2014-08-08 11:35:00,69.26,69.27,69.22,69.22,30000.0,62.4734,62.4824,62.4373,62.4373,30000.0
2014-08-08 11:40:00,69.21,69.24,69.2,69.24,4500.0,62.4283,62.4554,62.4193,62.4554,4500.0
2014-08-08 11:45:00,69.22,69.24,69.22,69.23,10800.0,62.4373,62.4554,62.4373,62.4463,10800.0
2014-08-08 11:50:00,69.23,69.24,69.21,69.23,25500.0,62.4463,62.4554,62.4283,62.4463,25500.0
2014-08-08 11:55:00,69.23,69.25,69.21,69.21,12300.0,62.4463,62.4644,62.4283,62.4283,12300.0
2014-08-08 12:00:00,69.21,69.24,69.21,69.23,10800.0,62.4283,62.4554,62.4283,62.4463,10800.0
2014-08-08 12:05:00,69.23,69.25,69.13,69.13,24600.0,62.4463,62.4644,62.3561,62.3561,24600.0
2014-08-08 12:10:00,69.13,69.15,69.09,69.09,28200.0,62.3561,62.3742,62.3201,62.3201,28200.0
2014-08-08 12:15:00,69.09,69.12,69.05,69.07,22800.0,62.3201,62.3471,62.284,62.302,22800.0
2014-08-08 12:20:00,69.07,69.08,69.02,69.02,23700.0,62.302,62.311,62.2569,62.2569,23700.0
2014-08-08 12:25:00,69.05,69.05,69.02,69.04,5700.0,62.284,62.284,62.2569,62.275,5700.0
2014-08-08 12:30:00,69.04,69.05,69.02,69.03,6600.0,62.275,62.284,62.2569,62.2659,6600.0
2014-08-08 12:35:00,69.04,69.05,68.99,69.02,9300.0,62.275,62.284,62.2299,62.2569,9300.0
2014-08-08 12:40:00,69.03,69.1,69.02,69.1,7200.0,62.2659,62.3291,62.2569,62.3291,7200.0
2014-08-08 12:45:00,69.1,69.12,69.08,69.09,4500.0,62.3291,62.3471,62.311,62.3201,4500.0
2014-08-08 12:50:00,69.12,69.16,69.1,69.13,7800.0,62.3471,62.3832,62.3291,62.3561,7800.0
2014-08-08 12:55:00,69.14,69.15,69.1,69.1,8100.0,62.3652,62.3742,62.3291,62.3291,8100.0
2014-08-08 13:00:00,69.14,69.16,69.12,69.13,14100.0,62.3652,62.3832,62.3471,62.3561,14100.0
2014-08-08 13:05:00,69.16,69.16,69.12,69.14,13500.0,62.3832,62.3832,62.3471,62.3652,13500.0
2014-08-08 13:10:00,69.13,69.16,69.13,69.14,14100.0,62.3561,62.3832,62.3561,62.3652,14100.0
2014-08-08 13:15:00,69.15,69.3,69.15,69.3,15300.0,62.3742,62.5095,62.3742,62.5095,15300.0
2014-08-08 13:20:00,69.33,69.37,69.32,69.37,8400.0,62.5365,62.5726,62.5275,62.5726,8400.0
2014-08-08 13:25:00,69.41,69.5,69.4,69.46,10500.0,62.6087,62.6899,62.5997,62.6538,10500.0
2014-08-08 13:30:00,69.48,69.49,69.41,69.44,7500.0,62.6718,62.6809,62.6087,62.6358,7500.0
2014-08-08 13:35:00,69.45,69.47,69.42,69.43,11100.0,62.6448,62.6628,62.6177,62.6267,11100.0
2014-08-08 13:40:00,69.43,69.53,69.43,69.5,10200.0,62.6267,62.7169,62.6267,62.6899,10200.0
2014-08-08 13:45:00,69.5,69.52,69.5,69.51,7800.0,62.6899,62.7079,62.6899,62.6989,7800.0
2014-08-08 13:50:00,69.54,69.56,69.51,69.52,11100.0,62.726,62.744,62.6989,62.7079,11100.0
2014-08-08 13:55:00,69.51,69.63,69.51,69.62,20100.0,62.6989,62.8071,62.6989,62.7981,20100.0
2014-08-08 14:00:00,69.6,69.61,69.52,69.61,15300.0,62.7801,62.7891,62.7079,62.7891,15300.0
2014-08-08 14:05:00,69.58,69.63,69.54,69.56,18000.0,62.762,62.8071,62.726,62.744,18000.0
2014-08-08 14:10:00,69.56,69.56,69.51,69.54,12600.0,62.744,62.744,62.6989,62.726,12600.0
2014-08-08 14:15:00,69.53,69.54,69.52,69.52,8700.0,62.7169,62.726,62.7079,62.7079,8700.0
2014-08-08 14:20:00,69.53,69.53,69.49,69.5,11400.0,62.7169,62.7169,62.6809,62.6899,11400.0
2014-08-08 14:25:00,69.51,69.51,69.48,69.51,6300.0,62.6989,62.6989,62.6718,62.6989,6300.0
2014-08-08 14:30:00,69.51,69.55,69.49,69.51,15000.0,62.6989,62.735,62.6809,62.6989,15000.0
2014-08-08 14:35:00,69.5,69.52,69.5,69.52,6300.0,62.6899,62.7079,62.6899,62.7079,6300.0
2014-08-08 14:40:00,69.54,69.54,69.42,69.42,30900.0,62.726,62.726,62.6177,62.6177,30900.0
2014-08-08 14:45:00,69.45,69.45,69.39,69.39,14700.0,62.6448,62.6448,62.5907,62.5907,14700.0
2014-08-08 14:50:00,69.4,69.42,69.39,69.4,13200.0,62.5997,62.6177,62.5907,62.5997,13200.0
2014-08-08 14:55:00,69.4,69.4,69.32,69.34,18900.0,62.5997,62.5997,62.5275,62.5456,18900.0
2014-08-08 15:00:00,69.33,69.38,69.33,69.35,10800.0,62.5365,62.5816,62.5365,62.5546,10800.0
2014-08-08 15:05:00,69.35,69.36,69.3,69.32,23400.0,62.5546,62.5636,62.5095,62.5275,23400.0
2014-08-08 15:10:00,69.32,69.32,69.26,69.26,31200.0,62.5275,62.5275,62.4734,62.4734,31200.0
2014-08-08 15:15:00,69.26,69.31,69.25,69.27,23400.0,62.4734,62.5185,62.4644,62.4824,23400.0
2014-08-08 15:20:00,69.29,69.4,69.29,69.39,15300.0,62.5005,62.5997,62.5005,62.5907,15300.0
2014-08-08 15:25:00,69.39,69.48,69.39,69.47,21000.0,62.5907,62.6718,62.5907,62.6628,21000.0
2014-08-08 15:30:00,69.47,69.51,69.47,69.48,15900.0,62.6628,62.6989,62.6628,62.6718,15900.0
2014-08-08 15:35:00,69.49,69.53,69.49,69.53,12600.0,62.6809,62.7169,62.6809,62.7169,12600.0
2014-08-08 15:40:00,69.54,69.62,69.53,69.61,25800.0,62.726,62.7981,62.7169,62.7891,25800.0
2014-08-08 15:45:00,69.62,69.66,69.62,69.66,35400.0,62.7981,62.8342,62.7981,62.8342,35400.0
2014-08-08 15:50:00,69.67,69.67,69.63,69.64,46200.0,62.8432,62.8432,62.8071,62.8162,46200.0
2014-08-08 15:55:00,69.64,69.69,69.63,69.63,78900.0,62.8162,62.8613,62.8071,62.8071,78900.0
2014-08-11 09:30:00,69.74,69.88,69.67,69.88,18900.0,62.9064,63.0326,62.8432,63.0326,18900.0
2014-08-11 09:35:00,69.88,70.0,69.77,70.0,21300.0,63.0326,63.1409,62.9334,63.1409,21300.0
2014-08-11 09:40:00,70.0,70.0,69.8,69.82,20700.0,63.1409,63.1409,62.9605,62.9785,20700.0
2014-08-11 09:45:00,69.78,69.85,69.74,69.74,14100.0,62.9424,63.0056,62.9064,62.9064,14100.0
2014-08-11 09:50:00,69.77,69.9,69.77,69.9,17400.0,62.9334,63.0507,62.9334,63.0507,17400.0
2014-08-11 09:55:00,69.96,70.01,69.92,70.0,24000.0,63.1048,63.1499,63.0687,63.1409,24000.0
2014-08-11 10:00:00,69.98,70.01,69.95,69.99,9000.0,63.1228,63.1499,63.0958,63.1319,9000.0
2014-08-11 10:05:00,70.04,70.12,69.99,70.11,10800.0,63.177,63.2491,63.1319,63.2401,10800.0
2014-08-11 10:10:00,70.11,70.12,70.03,70.04,7800.0,63.2401,63.2491,63.1679,63.177,7800.0
2014-08-11 10:15:00,70.04,70.11,70.04,70.04,4800.0,63.177,63.2401,63.177,63.177,4800.0
2014-08-11 10:20:00,70.03,70.11,70.03,70.11,4200.0,63.1679,63.2401,63.1679,63.2401,4200.0
2014-08-11 10:25:00,70.11,70.14,70.08,70.09,3600.0,63.2401,63.2672,63.213,63.2221,3600.0
2014-08-11 10:30:00,70.13,70.15,70.09,70.14,3300.0,63.2581,63.2762,63.2221,63.2672,3300.0
2014-08-11 10:35:00,70.15,70.19,70.13,70.18,16800.0,63.2762,63.3123,63.2581,63.3032,16800.0
2014-08-11 10:40:00,70.18,70.22,70.18,70.22,4200.0,63.3032,63.3393,63.3032,63.3393,4200.0
2014-08-11 10:45:00,70.22,70.26,70.18,70.22,8700.0,63.3393,63.3754,63.3032,63.3393,8700.0
2014-08-11 10:50:00,70.22,70.24,70.12,70.16,19200.0,63.3393,63.3574,63.2491,63.2852,19200.0
2014-08-11 10:55:00,70.16,70.17,70.13,70.16,7500.0,63.2852,63.2942,63.2581,63.2852,7500.0
2014-08-11 11:00:00,70.14,70.19,70.14,70.18,7500.0,63.2672,63.3123,63.2672,63.3032,7500.0
2014-08-11 11:05:00,70.15,70.22,70.15,70.22,10200.0,63.2762,63.3393,63.2762,63.3393,10200.0
2014-08-11 11:10:00,70.21,70.23,70.2,70.2,12900.0,63.3303,63.3483,63.3213,63.3213,12900.0
2014-08-11 11:15:00,70.22,70.24,70.21,70.22,6000.0,63.3393,63.3574,63.3303,63.3393,6000.0
2014-08-11 11:20:00,70.2,70.25,70.2,70.21,8400.0,63.3213,63.3664,63.3213,63.3303,8400.0
2014-08-11 11:25:00,70.2,70.2,70.14,70.14,3600.0,63.3213,63.3213,63.2672,63.2672,3600.0
2014-08-11 11:30:00,70.16,70.17,70.12,70.12,8700.0,63.2852,63.2942,63.2491,63.2491,8700.0
2014-08-11 11:35:00,70.11,70.11,70.02,70.02,5700.0,63.2401,63.2401,63.1589,63.1589,5700.0
2014-08-11 11:40:00,70.04,70.04,70.02,70.02,3000.0,63.177,63.177,63.1589,63.1589,3000.0
2014-08-11 11:45:00,70.05,70.05,70.05,70.05,2700.0,63.186,63.186,63.186,63.186,2700.0
2014-08-11 11:50:00,70.05,70.05,69.97,69.98,4800.0,63.186,63.186,63.1138,63.1228,4800.0
2014-08-11 11:55:00,69.98,70.0,69.97,69.97,4800.0,63.1228,63.1409,63.1138,63.1138,4800.0
2014-08-11 12:00:00,69.96,69.96,69.92,69.92,2100.0,63.1048,63.1048,63.0687,63.0687,2100.0
2014-08-11 12:05:00,69.92,69.92,69.87,69.88,22500.0,63.0687,63.0687,63.0236,63.0326,22500.0
2014-08-11 12:10:00,69.88,69.92,69.86,69.89,19800.0,63.0326,63.0687,63.0146,63.0417,19800.0
2014-08-11 12:15:00,69.88,69.88,69.86,69.86,6900.0,63.0326,63.0326,63.0146,63.0146,6900.0
2014-08-11 12:20:00,69.88,69.89,69.86,69.89,3600.0,63.0326,63.0417,63.0146,63.0417,3600.0
2014-08-11 12:25:00,69.89,69.92,69.89,69.91,3000.0,63.0417,63.0687,63.0417,63.0597,3000.0
2014-08-11 12:30:00,69.91,69.93,69.9,69.91,3600.0,63.0597,63.0777,63.0507,63.0597,3600.0
2014-08-11 12:35:00,69.95,69.95,69.92,69.92,600.0,63.0958,63.0958,63.0687,63.0687,600.0
2014-08-11 12:40:00,69.93,69.95,69.92,69.92,2400.0,63.0777,63.0958,63.0687,63.0687,2400.0
2014-08-11 12:45:00,69.92,69.95,69.92,69.95,2700.0,63.0687,63.0958,63.0687,63.0958,2700.0
2014-08-11 12:50:00,69.92,69.94,69.9,69.9,10200.0,63.0687,63.0868,63.0507,63.0507,10200.0
2014-08-11 12:55:00,69.9,69.9,69.86,69.86,5100.0,63.0507,63.0507,63.0146,63.0146,5100.0
2014-08-11 13:00:00,69.85,69.87,69.84,69.84,5400.0,63.0056,63.0236,62.9966,62.9966,5400.0
2014-08-11 13:05:00,69.84,69.85,69.79,69.79,6000.0,62.9966,63.0056,62.9515,62.9515,6000.0
2014-08-11 13:10:00,69.81,69.81,69.79,69.8,2400.0,62.9695,62.9695,62.9515,62.9605,2400.0
2014-08-11 13:15:00,69.8,69.8,69.75,69.77,4200.0,62.9605,62.9605,62.9154,62.9334,4200.0
2014-08-11 13:20:00,69.75,69.76,69.74,69.75,2700.0,62.9154,62.9244,62.9064,62.9154,2700.0
2014-08-11 13:25:00,69.75,69.75,69.7,69.71,2100.0,62.9154,62.9154,62.8703,62.8793,2100.0
2014-08-11 13:30:00,69.72,69.73,69.68,69.68,4200.0,62.8883,62.8973,62.8522,62.8522,4200.0
2014-08-11 13:35:00,69.71,69.73,69.7,69.72,1500.0,62.8793,62.8973,62.8703,62.8883,1500.0
2014-08-11 13:40:00,69.72,69.77,69.72,69.74,9000.0,62.8883,62.9334,62.8883,62.9064,9000.0
2014-08-11 13:45:00,69.72,69.72,69.67,69.69,5100.0,62.8883,62.8883,62.8432,62.8613,5100.0
2014-08-11 13:50:00,69.69,69.69,69.62,69.65,6600.0,62.8613,62.8613,62.7981,62.8252,6600.0
2014-08-11 13:55:00,69.64,69.64,69.57,69.62,6300.0,62.8162,62.8162,62.753,62.7981,6300.0
2014-08-11 14:00:00,69.61,69.61,69.52,69.52,16200.0,62.7891,62.7891,62.7079,62.7079,16200.0
2014-08-11 14:05:00,69.54,69.56,69.54,69.56,5100.0,62.726,62.744,62.726,62.744,5100.0
2014-08-11 14:10:00,69.57,69.58,69.54,69.54,2100.0,62.753,62.762,62.726,62.726,2100.0
2014-08-11 14:15:00,69.54,69.63,69.54,69.61,7800.0,62.726,62.8071,62.726,62.7891,7800.0
2014-08-11 14:20:00,69.6,69.61,69.58,69.61,4800.0,62.7801,62.7891,62.762,62.7891,4800.0
2014-08-11 14:25:00,69.61,69.61,69.56,69.58,6000.0,62.7891,62.7891,62.744,62.762,6000.0
2014-08-11 14:30:00,69.56,69.57,69.54,69.57,6000.0,62.744,62.753,62.726,62.753,6000.0
2014-08-11 14:35:00,69.58,69.6,69.57,69.59,8100.0,62.762,62.7801,62.753,62.7711,8100.0
2014-08-11 14:40:00,69.59,69.6,69.59,69.6,4200.0,62.7711,62.7801,62.7711,62.7801,4200.0
2014-08-11 14:45:00,69.6,69.63,69.6,69.62,6300.0,62.7801,62.8071,62.7801,62.7981,6300.0
2014-08-11 14:50:00,69.62,69.62,69.57,69.57,9600.0,62.7981,62.7981,62.753,62.753,9600.0
2014-08-11 14:55:00,69.58,69.6,69.58,69.6,3000.0,62.762,62.7801,62.762,62.7801,3000.0
2014-08-11 15:00:00,69.59,69.62,69.59,69.61,3000.0,62.7711,62.7981,62.7711,62.7891,3000.0
2014-08-11 15:05:00,69.62,69.66,69.6,69.65,4200.0,62.7981,62.8342,62.7801,62.8252,4200.0
2014-08-11 15:10:00,69.65,69.65,69.62,69.65,4800.0,62.8252,62.8252,62.7981,62.8252,4800.0
2014-08-11 15:15:00,69.65,69.68,69.62,69.68,19500.0,62.8252,62.8522,62.7981,62.8522,19500.0
2014-08-11 15:20:00,69.68,69.69,69.67,69.67,13500.0,62.8522,62.8613,62.8432,62.8432,13500.0
2014-08-11 15:25:00,69.68,69.69,69.65,69.65,23700.0,62.8522,62.8613,62.8252,62.8252,23700.0
2014-08-11 15:30:00,69.64,69.67,69.64,69.67,8400.0,62.8162,62.8432,62.8162,62.8432,8400.0
2014-08-11 15:35:00,69.69,69.69,69.66,69.66,6000.0,62.8613,62.8613,62.8342,62.8342,6000.0
2014-08-11 15:40:00,69.66,69.66,69.59,69.6,10800.0,62.8342,62.8342,62.7711,62.7801,10800.0
2014-08-11 15:45:00,69.6,69.61,69.56,69.56,10500.0,62.7801,62.7891,62.744,62.744,10500.0
2014-08-11 15:50:00,69.57,69.64,69.57,69.64,13200.0,62.753,62.8162,62.753,62.8162,13200.0
2014-08-11 15:55:00,69.62,69.64,69.6,69.61,22500.0,62.7981,62.8162,62.7801,62.7891,22500.0
2014-08-12 09:30:00,69.56,69.81,69.54,69.8,14400.0,62.744,62.9695,62.726,62.9605,14400.0
2014-08-12 09:35:00,69.82,69.83,69.73,69.83,7800.0,62.9785,62.9875,62.8973,62.9875,7800.0
2014-08-12 09:40:00,69.86,69.86,69.83,69.83,2700.0,63.0146,63.0146,62.9875,62.9875,2700.0
2014-08-12 09:45:00,69.84,69.97,69.83,69.97,10500.0,62.9966,63.1138,62.9875,63.1138,10500.0
2014-08-12 09:50:00,69.92,69.95,69.82,69.82,37500.0,63.0687,63.0958,62.9785,62.9785,37500.0
2014-08-12 09:55:00,69.82,69.89,69.74,69.87,8400.0,62.9785,63.0417,62.9064,63.0236,8400.0
2014-08-12 10:00:00,69.87,69.92,69.84,69.91,9900.0,63.0236,63.0687,62.9966,63.0597,9900.0
2014-08-12 10:05:00,69.98,70.03,69.9,69.92,24300.0,63.1228,63.1679,63.0507,63.0687,24300.0
2014-08-12 10:10:00,69.88,69.91,69.84,69.89,15000.0,63.0326,63.0597,62.9966,63.0417,15000.0
2014-08-12 10:15:00,69.89,69.9,69.84,69.88,8700.0,63.0417,63.0507,62.9966,63.0326,8700.0
2014-08-12 10:20:00,69.88,69.9,69.84,69.9,6300.0,63.0326,63.0507,62.9966,63.0507,6300.0
2014-08-12 10:25:00,69.9,69.9,69.86,69.9,9600.0,63.0507,63.0507,63.0146,63.0507,9600.0
2014-08-12 10:30:00,69.92,69.93,69.85,69.91,10800.0,63.0687,63.0777,63.0056,63.0597,10800.0
2014-08-12 10:35:00,69.91,69.95,69.87,69.89,8100.0,63.0597,63.0958,63.0236,63.0417,8100.0
2014-08-12 10:40:00,69.91,69.98,69.81,69.87,22200.0,63.0597,63.1228,62.9695,63.0236,22200.0
2014-08-12 10:45:00,69.86,69.89,69.84,69.86,28800.0,63.0146,63.0417,62.9966,63.0146,28800.0
2014-08-12 10:50:00,69.86,69.89,69.86,69.86,15000.0,63.0146,63.0417,63.0146,63.0146,15000.0
2014-08-12 10:55:00,69.87,69.89,69.84,69.86,15600.0,63.0236,63.0417,62.9966,63.0146,15600.0
2014-08-12 11:00:00,69.85,69.86,69.81,69.82,31800.0,63.0056,63.0146,62.9695,62.9785,31800.0
2014-08-12 11:05:00,69.84,69.84,69.77,69.77,18300.0,62.9966,62.9966,62.9334,62.9334,18300.0
2014-08-12 11:10:00,69.78,69.81,69.77,69.77,17400.0,62.9424,62.9695,62.9334,62.9334,17400.0
2014-08-12 11:15:00,69.78,69.83,69.77,69.81,23400.0,62.9424,62.9875,62.9334,62.9695,23400.0
2014-08-12 11:20:00,69.79,69.8,69.78,69.78,6300.0,62.9515,62.9605,62.9424,62.9424,6300.0
2014-08-12 11:25:00,69.78,69.84,69.77,69.84,16200.0,62.9424,62.9966,62.9334,62.9966,16200.0
2014-08-12 11:30:00,69.82,69.86,69.81,69.81,9600.0,62.9785,63.0146,62.9695,62.9695,9600.0
2014-08-12 11:35:00,69.81,69.83,69.81,69.83,4200.0,62.9695,62.9875,62.9695,62.9875,4200.0
2014-08-12 11:40:00,69.83,69.86,69.81,69.86,9300.0,62.9875,63.0146,62.9695,63.0146,9300.0
2014-08-12 11:45:00,69.85,69.96,69.85,69.93,8400.0,63.0056,63.1048,63.0056,63.0777,8400.0
2014-08-12 11:50:00,69.93,69.94,69.92,69.92,10800.0,63.0777,63.0868,63.0687,63.0687,10800.0
2014-08-12 11:55:00,69.89,69.9,69.87,69.89,8700.0,63.0417,63.0507,63.0236,63.0417,8700.0
2014-08-12 12:00:00,69.87,69.89,69.85,69.89,5100.0,63.0236,63.0417,63.0056,63.0417,5100.0
2014-08-12 12:05:00,69.89,69.91,69.86,69.91,23400.0,63.0417,63.0597,63.0146,63.0597,23400.0
2014-08-12 12:10:00,69.91,69.94,69.91,69.93,6600.0,63.0597,63.0868,63.0597,63.0777,6600.0
2014-08-12 12:15:00,69.92,69.94,69.92,69.92,5100.0,63.0687,63.0868,63.0687,63.0687,5100.0
2014-08-12 12:20:00,69.92,69.93,69.91,69.93,7200.0,63.0687,63.0777,63.0597,63.0777,7200.0
2014-08-12 12:25:00,69.93,69.95,69.93,69.93,9600.0,63.0777,63.0958,63.0777,63.0777,9600.0
2014-08-12 12:30:00,69.92,69.94,69.92,69.92,4200.0,63.0687,63.0868,63.0687,63.0687,4200.0
2014-08-12 12:35:00,69.92,70.0,69.92,70.0,8700.0,63.0687,63.1409,63.0687,63.1409,8700.0
2014-08-12 12:40:00,70.0,70.1,70.0,70.09,9000.0,63.1409,63.2311,63.1409,63.2221,9000.0
2014-08-12 12:45:00,70.1,70.1,70.08,70.09,8700.0,63.2311,63.2311,63.213,63.2221,8700.0
2014-08-12 12:50:00,70.09,70.1,70.08,70.1,8100.0,63.2221,63.2311,63.213,63.2311,8100.0
2014-08-12 12:55:00,70.1,70.13,70.1,70.11,19500.0,63.2311,63.2581,63.2311,63.2401,19500.0
2014-08-12 13:00:00,70.12,70.13,70.11,70.12,8100.0,63.2491,63.2581,63.2401,63.2491,8100.0
2014-08-12 13:05:00,70.12,70.21,70.1,70.19,14100.0,63.2491,63.3303,63.2311,63.3123,14100.0
2014-08-12 13:10:00,70.19,70.19,70.16,70.16,5700.0,63.3123,63.3123,63.2852,63.2852,5700.0
2014-08-12 13:15:00,70.16,70.16,70.13,70.15,5700.0,63.2852,63.2852,63.2581,63.2762,5700.0
2014-08-12 13:20:00,70.16,70.17,70.08,70.08,14100.0,63.2852,63.2942,63.213,63.213,14100.0
2014-08-12 13:25:00,70.09,70.1,70.05,70.06,8700.0,63.2221,63.2311,63.186,63.195,8700.0
2014-08-12 13:30:00,70.05,70.05,69.96,69.97,5700.0,63.186,63.186,63.1048,63.1138,5700.0
2014-08-12 13:35:00,69.96,69.96,69.93,69.95,14700.0,63.1048,63.1048,63.0777,63.0958,14700.0
2014-08-12 13:40:00,69.95,69.96,69.93,69.95,14400.0,63.0958,63.1048,63.0777,63.0958,14400.0
2014-08-12 13:45:00,69.96,69.99,69.93,69.99,16800.0,63.1048,63.1319,63.0777,63.1319,16800.0
2014-08-12 13:50:00,69.98,70.01,69.98,70.01,2100.0,63.1228,63.1499,63.1228,63.1499,2100.0
2014-08-12 13:55:00,70.02,70.02,69.99,70.01,6000.0,63.1589,63.1589,63.1319,63.1499,6000.0
2014-08-12 14:00:00,70.01,70.03,69.95,69.96,13500.0,63.1499,63.1679,63.0958,63.1048,13500.0
2014-08-12 14:05:00,69.98,69.99,69.93,69.96,12900.0,63.1228,63.1319,63.0777,63.1048,12900.0
2014-08-12 14:10:00,69.96,69.98,69.95,69.95,12900.0,63.1048,63.1228,63.0958,63.0958,12900.0
2014-08-12 14:15:00,69.98,70.0,69.96,69.98,12600.0,63.1228,63.1409,63.1048,63.1228,12600.0
2014-08-12 14:20:00,70.0,70.03,69.99,70.02,15300.0,63.1409,63.1679,63.1319,63.1589,15300.0
2014-08-12 14:25:00,70.02,70.04,69.95,70.0,9000.0,63.1589,63.177,63.0958,63.1409,9000.0
2014-08-12 14:30:00,69.98,70.0,69.93,69.97,11100.0,63.1228,63.1409,63.0777,63.1138,11100.0
2014-08-12 14:35:00,69.99,70.05,69.99,70.04,7500.0,63.1319,63.186,63.1319,63.177,7500.0
2014-08-12 14:40:00,70.05,70.09,70.02,70.07,14100.0,63.186,63.2221,63.1589,63.204,14100.0
2014-08-12 14:45:00,70.07,70.07,70.03,70.04,5700.0,63.204,63.204,63.1679,63.177,5700.0
2014-08-12 14:50:00,70.06,70.09,70.05,70.07,6600.0,63.195,63.2221,63.186,63.204,6600.0
2014-08-12 14:55:00,70.07,70.07,70.03,70.04,27900.0,63.204,63.204,63.1679,63.177,27900.0
2014-08-12 15:00:00,70.04,70.08,70.03,70.07,16500.0,63.177,63.213,63.1679,63.204,16500.0
2014-08-12 15:05:00,70.07,70.14,70.06,70.14,9900.0,63.204,63.2672,63.195,63.2672,9900.0
2014-08-12 15:10:00,70.14,70.23,70.12,70.2,54000.0,63.2672,63.3483,63.2491,63.3213,54000.0
2014-08-12 15:15:00,70.21,70.23,70.2,70.22,16200.0,63.3303,63.3483,63.3213,63.3393,16200.0
2014-08-12 15:20:00,70.22,70.22,70.2,70.22,26100.0,63.3393,63.3393,63.3213,63.3393,26100.0
2014-08-12 15:25:00,70.22,70.23,70.2,70.21,30000.0,63.3393,63.3483,63.3213,63.3303,30000.0
2014-08-12 15:30:00,70.21,70.22,70.2,70.21,29100.0,63.3303,63.3393,63.3213,63.3303,29100.0
2014-08-12 15:35:00,70.21,70.32,70.21,70.27,46800.0,63.3303,63.4295,63.3303,63.3844,46800.0
2014-08-12 15:40:00,70.27,70.31,70.25,70.27,35100.0,63.3844,63.4205,63.3664,63.3844,35100.0
2014-08-12 15:45:00,70.27,70.3,70.24,70.25,53400.0,63.3844,63.4115,63.3574,63.3664,53400.0
2014-08-12 15:50:00,70.25,70.26,70.19,70.2,39000.0,63.3664,63.3754,63.3123,63.3213,39000.0
2014-08-12 15:55:00,70.2,70.26,70.2,70.21,67800.0,63.3213,63.3754,63.3213,63.3303,67800.0
2014-08-13 09:30:00,70.38,70.54,70.34,70.34,9600.0,63.6485,63.7932,63.6124,63.6124,9600.0
2014-08-13 09:35:00,70.42,70.42,70.2,70.28,9000.0,63.6847,63.6847,63.4858,63.5581,9000.0
2014-08-13 09:40:00,70.24,70.3,70.07,70.09,13500.0,63.5219,63.5762,63.3682,63.3863,13500.0
2014-08-13 09:45:00,70.13,70.14,70.07,70.11,8400.0,63.4225,63.4315,63.3682,63.4044,8400.0
2014-08-13 09:50:00,70.11,70.13,70.05,70.09,10500.0,63.4044,63.4225,63.3501,63.3863,10500.0
2014-08-13 09:55:00,70.06,70.07,69.97,69.97,8400.0,63.3591,63.3682,63.2778,63.2778,8400.0
2014-08-13 10:00:00,69.99,70.1,69.97,70.03,20700.0,63.2958,63.3953,63.2778,63.332,20700.0
2014-08-13 10:05:00,70.03,70.17,70.03,70.11,12900.0,63.332,63.4586,63.332,63.4044,12900.0
2014-08-13 10:10:00,70.1,70.13,70.05,70.05,12000.0,63.3953,63.4225,63.3501,63.3501,12000.0
2014-08-13 10:15:00,70.02,70.1,70.02,70.05,12000.0,63.323,63.3953,63.323,63.3501,12000.0
2014-08-13 10:20:00,70.07,70.12,70.04,70.1,8400.0,63.3682,63.4134,63.3411,63.3953,8400.0
2014-08-13 10:25:00,70.1,70.14,70.08,70.14,9300.0,63.3953,63.4315,63.3772,63.4315,9300.0
2014-08-13 10:30:00,70.14,70.23,70.13,70.23,13800.0,63.4315,63.5129,63.4225,63.5129,13800.0
2014-08-13 10:35:00,70.23,70.33,70.22,70.32,16800.0,63.5129,63.6033,63.5038,63.5943,16800.0
2014-08-13 10:40:00,70.34,70.36,70.27,70.29,22500.0,63.6124,63.6305,63.5491,63.5671,22500.0
2014-08-13 10:45:00,70.27,70.37,70.26,70.36,35400.0,63.5491,63.6395,63.54,63.6305,35400.0
2014-08-13 10:50:00,70.38,70.41,70.32,70.33,8700.0,63.6485,63.6757,63.5943,63.6033,8700.0
2014-08-13 10:55:00,70.34,70.36,70.29,70.36,12000.0,63.6124,63.6305,63.5671,63.6305,12000.0
2014-08-13 11:00:00,70.37,70.46,70.36,70.43,9300.0,63.6395,63.7209,63.6305,63.6938,9300.0
2014-08-13 11:05:00,70.45,70.56,70.45,70.56,11100.0,63.7118,63.8113,63.7118,63.8113,11100.0
2014-08-13 11:10:00,70.57,70.63,70.57,70.59,6900.0,63.8204,63.8746,63.8204,63.8385,6900.0
2014-08-13 11:15:00,70.6,70.6,70.56,70.6,5700.0,63.8475,63.8475,63.8113,63.8475,5700.0
2014-08-13 11:20:00,70.6,70.61,70.58,70.58,4200.0,63.8475,63.8565,63.8294,63.8294,4200.0
2014-08-13 11:25:00,70.6,70.65,70.58,70.61,12900.0,63.8475,63.8927,63.8294,63.8565,12900.0
2014-08-13 11:30:00,70.63,70.63,70.59,70.63,4200.0,63.8746,63.8746,63.8385,63.8746,4200.0
2014-08-13 11:35:00,70.63,70.65,70.6,70.6,5400.0,63.8746,63.8927,63.8475,63.8475,5400.0
2014-08-13 11:40:00,70.58,70.59,70.52,70.58,5400.0,63.8294,63.8385,63.7751,63.8294,5400.0
2014-08-13 11:45:00,70.58,70.6,70.56,70.59,6000.0,63.8294,63.8475,63.8113,63.8385,6000.0
2014-08-13 11:50:00,70.59,70.62,70.58,70.6,6300.0,63.8385,63.8656,63.8294,63.8475,6300.0
2014-08-13 11:55:00,70.6,70.62,70.58,70.59,7800.0,63.8475,63.8656,63.8294,63.8385,7800.0
2014-08-13 12:00:00,70.58,70.63,70.58,70.6,7800.0,63.8294,63.8746,63.8294,63.8475,7800.0
2014-08-13 12:05:00,70.63,70.63,70.53,70.57,9600.0,63.8746,63.8746,63.7842,63.8204,9600.0
2014-08-13 12:10:00,70.56,70.59,70.54,70.59,6000.0,63.8113,63.8385,63.7932,63.8385,6000.0
2014-08-13 12:15:00,70.59,70.59,70.53,70.57,5400.0,63.8385,63.8385,63.7842,63.8204,5400.0
2014-08-13 12:20:00,70.56,70.56,70.53,70.53,8100.0,63.8113,63.8113,63.7842,63.7842,8100.0
2014-08-13 12:25:00,70.54,70.6,70.54,70.6,4200.0,63.7932,63.8475,63.7932,63.8475,4200.0
2014-08-13 12:30:00,70.61,70.61,70.55,70.56,4800.0,63.8565,63.8565,63.8023,63.8113,4800.0
2014-08-13 12:35:00,70.57,70.57,70.49,70.5,4200.0,63.8204,63.8204,63.748,63.7571,4200.0
2014-08-13 12:40:00,70.52,70.54,70.5,70.5,4500.0,63.7751,63.7932,63.7571,63.7571,4500.0
2014-08-13 12:45:00,70.52,70.56,70.52,70.55,5700.0,63.7751,63.8113,63.7751,63.8023,5700.0
2014-08-13 12:50:00,70.53,70.55,70.52,70.53,3600.0,63.7842,63.8023,63.7751,63.7842,3600.0
2014-08-13 12:55:00,70.54,70.54,70.51,70.53,7200.0,63.7932,63.7932,63.7661,63.7842,7200.0
2014-08-13 13:00:00,70.56,70.56,70.54,70.54,1800.0,63.8113,63.8113,63.7932,63.7932,1800.0
2014-08-13 13:05:00,70.56,70.59,70.56,70.57,7200.0,63.8113,63.8385,63.8113,63.8204,7200.0
2014-08-13 13:10:00,70.55,70.58,70.53,70.53,9300.0,63.8023,63.8294,63.7842,63.7842,9300.0
2014-08-13 13:15:00,70.55,70.59,70.55,70.57,3600.0,63.8023,63.8385,63.8023,63.8204,3600.0
2014-08-13 13:20:00,70.56,70.6,70.56,70.6,3600.0,63.8113,63.8475,63.8113,63.8475,3600.0
2014-08-13 13:25:00,70.6,70.63,70.58,70.63,4800.0,63.8475,63.8746,63.8294,63.8746,4800.0
2014-08-13 13:30:00,70.63,70.66,70.63,70.65,3300.0,63.8746,63.9018,63.8746,63.8927,3300.0
2014-08-13 13:35:00,70.64,70.67,70.64,70.66,14700.0,63.8837,63.9108,63.8837,63.9018,14700.0
2014-08-13 13:40:00,70.65,70.68,70.63,70.64,16200.0,63.8927,63.9198,63.8746,63.8837,16200.0
2014-08-13 13:45:00,70.63,70.68,70.62,70.65,8700.0,63.8746,63.9198,63.8656,63.8927,8700.0
2014-08-13 13:50:00,70.66,70.69,70.65,70.68,2700.0,63.9018,63.9289,63.8927,63.9198,2700.0
2014-08-13 13:55:00,70.67,70.67,70.65,70.65,6000.0,63.9108,63.9108,63.8927,63.8927,6000.0
2014-08-13 14:00:00,70.66,70.66,70.63,70.64,14100.0,63.9018,63.9018,63.8746,63.8837,14100.0
2014-08-13 14:05:00,70.63,70.64,70.56,70.58,12000.0,63.8746,63.8837,63.8113,63.8294,12000.0
2014-08-13 14:10:00,70.57,70.59,70.56,70.59,3600.0,63.8204,63.8385,63.8113,63.8385,3600.0
2014-08-13 14:15:00,70.59,70.61,70.58,70.58,9900.0,63.8385,63.8565,63.8294,63.8294,9900.0
2014-08-13 14:20:00,70.57,70.57,70.55,70.57,6000.0,63.8204,63.8204,63.8023,63.8204,6000.0
2014-08-13 14:25:00,70.55,70.57,70.54,70.54,4500.0,63.8023,63.8204,63.7932,63.7932,4500.0
2014-08-13 14:30:00,70.54,70.55,70.54,70.55,4200.0,63.7932,63.8023,63.7932,63.8023,4200.0
2014-08-13 14:35:00,70.55,70.58,70.54,70.54,6900.0,63.8023,63.8294,63.7932,63.7932,6900.0
2014-08-13 14:40:00,70.55,70.58,70.55,70.56,8100.0,63.8023,63.8294,63.8023,63.8113,8100.0
2014-08-13 14:45:00,70.56,70.57,70.56,70.56,5400.0,63.8113,63.8204,63.8113,63.8113,5400.0
2014-08-13 14:50:00,70.56,70.57,70.53,70.54,15300.0,63.8113,63.8204,63.7842,63.7932,15300.0
2014-08-13 14:55:00,70.55,70.56,70.54,70.55,6300.0,63.8023,63.8113,63.7932,63.8023,6300.0
2014-08-13 15:00:00,70.55,70.55,70.49,70.5,10500.0,63.8023,63.8023,63.748,63.7571,10500.0
2014-08-13 15:05:00,70.49,70.53,70.49,70.51,9600.0,63.748,63.7842,63.748,63.7661,9600.0
2014-08-13 15:10:00,70.51,70.55,70.49,70.55,9600.0,63.7661,63.8023,63.748,63.8023,9600.0
2014-08-13 15:15:00,70.54,70.54,70.52,70.54,5100.0,63.7932,63.7932,63.7751,63.7932,5100.0
2014-08-13 15:20:00,70.54,70.58,70.53,70.58,9300.0,63.7932,63.8294,63.7842,63.8294,9300.0
2014-08-13 15:25:00,70.58,70.59,70.56,70.56,9000.0,63.8294,63.8385,63.8113,63.8113,9000.0
2014-08-13 15:30:00,70.56,70.56,70.49,70.53,12600.0,63.8113,63.8113,63.748,63.7842,12600.0
2014-08-13 15:35:00,70.52,70.53,70.49,70.49,12000.0,63.7751,63.7842,63.748,63.748,12000.0
2014-08-13 15:40:00,70.5,70.54,70.49,70.53,24900.0,63.7571,63.7932,63.748,63.7842,24900.0
2014-08-13 15:45:00,70.54,70.56,70.54,70.55,28500.0,63.7932,63.8113,63.7932,63.8023,28500.0
2014-08-13 15:50:00,70.56,70.62,70.56,70.6,45900.0,63.8113,63.8656,63.8113,63.8475,45900.0
2014-08-13 15:55:00,70.6,70.6,70.55,70.59,66300.0,63.8475,63.8475,63.8023,63.8385,66300.0
2014-08-14 09:30:00,70.85,70.85,70.78,70.78,12600.0,64.0736,64.0736,64.0103,64.0103,12600.0
2014-08-14 09:35:00,70.73,70.94,70.69,70.84,5400.0,63.9651,64.155,63.9289,64.0645,5400.0
2014-08-14 09:40:00,70.7,70.85,70.51,70.56,106800.0,63.9379,64.0736,63.7661,63.8113,106800.0
2014-08-14 09:45:00,70.54,70.62,70.5,70.58,31800.0,63.7932,63.8656,63.7571,63.8294,31800.0
2014-08-14 09:50:00,70.61,70.66,70.6,70.64,7800.0,63.8565,63.9018,63.8475,63.8837,7800.0
2014-08-14 09:55:00,70.67,70.77,70.67,70.7,17700.0,63.9108,64.0012,63.9108,63.9379,17700.0
2014-08-14 10:00:00,70.66,70.68,70.6,70.6,6000.0,63.9018,63.9198,63.8475,63.8475,6000.0
2014-08-14 10:05:00,70.58,70.6,70.54,70.55,4800.0,63.8294,63.8475,63.7932,63.8023,4800.0
2014-08-14 10:10:00,70.59,70.59,70.54,70.54,5700.0,63.8385,63.8385,63.7932,63.7932,5700.0
2014-08-14 10:15:00,70.54,70.64,70.52,70.64,24600.0,63.7932,63.8837,63.7751,63.8837,24600.0
2014-08-14 10:20:00,70.64,70.71,70.63,70.66,9600.0,63.8837,63.947,63.8746,63.9018,9600.0
2014-08-14 10:25:00,70.65,70.71,70.64,70.69,26400.0,63.8927,63.947,63.8837,63.9289,26400.0
2014-08-14 10:30:00,70.72,70.76,70.71,70.72,33300.0,63.956,63.9922,63.947,63.956,33300.0
2014-08-14 10:35:00,70.74,70.76,70.74,70.74,3900.0,63.9741,63.9922,63.9741,63.9741,3900.0
2014-08-14 10:40:00,70.71,70.76,70.71,70.76,5700.0,63.947,63.9922,63.947,63.9922,5700.0
2014-08-14 10:45:00,70.78,70.8,70.78,70.79,3900.0,64.0103,64.0284,64.0103,64.0193,3900.0
2014-08-14 10:50:00,70.79,70.79,70.68,70.69,5400.0,64.0193,64.0193,63.9198,63.9289,5400.0
2014-08-14 10:55:00,70.68,70.68,70.64,70.64,10500.0,63.9198,63.9198,63.8837,63.8837,10500.0
2014-08-14 11:00:00,70.65,70.65,70.63,70.64,6000.0,63.8927,63.8927,63.8746,63.8837,6000.0
2014-08-14 11:05:00,70.65,70.66,70.6,70.6,9300.0,63.8927,63.9018,63.8475,63.8475,9300.0
2014-08-14 11:10:00,70.61,70.61,70.59,70.6,5100.0,63.8565,63.8565,63.8385,63.8475,5100.0
2014-08-14 11:15:00,70.6,70.61,70.59,70.6,6900.0,63.8475,63.8565,63.8385,63.8475,6900.0
2014-08-14 11:20:00,70.59,70.6,70.57,70.6,4200.0,63.8385,63.8475,63.8204,63.8475,4200.0
2014-08-14 11:25:00,70.58,70.59,70.58,70.59,2700.0,63.8294,63.8385,63.8294,63.8385,2700.0
2014-08-14 11:30:00,70.58,70.59,70.57,70.57,4500.0,63.8294,63.8385,63.8204,63.8204,4500.0
2014-08-14 11:35:00,70.58,70.58,70.54,70.54,5100.0,63.8294,63.8294,63.7932,63.7932,5100.0
2014-08-14 11:40:00,70.54,70.57,70.54,70.57,6300.0,63.7932,63.8204,63.7932,63.8204,6300.0
2014-08-14 11:45:00,70.57,70.57,70.52,70.56,6300.0,63.8204,63.8204,63.7751,63.8113,6300.0
2014-08-14 11:50:00,70.55,70.55,70.52,70.52,4200.0,63.8023,63.8023,63.7751,63.7751,4200.0
2014-08-14 11:55:00,70.52,70.54,70.52,70.52,6900.0,63.7751,63.7932,63.7751,63.7751,6900.0
2014-08-14 12:00:00,70.53,70.55,70.52,70.55,12900.0,63.7842,63.8023,63.7751,63.8023,12900.0
2014-08-14 12:05:00,70.55,70.56,70.52,70.52,10500.0,63.8023,63.8113,63.7751,63.7751,10500.0
2014-08-14 12:10:00,70.5,70.51,70.5,70.51,1200.0,63.7571,63.7661,63.7571,63.7661,1200.0
2014-08-14 12:15:00,70.51,70.52,70.48,70.48,2100.0,63.7661,63.7751,63.739,63.739,2100.0
2014-08-14 12:20:00,70.49,70.49,70.44,70.45,6300.0,63.748,63.748,63.7028,63.7118,6300.0
2014-08-14 12:25:00,70.43,70.47,70.42,70.47,6900.0,63.6938,63.7299,63.6847,63.7299,6900.0
2014-08-14 12:30:00,70.48,70.48,70.44,70.44,3900.0,63.739,63.739,63.7028,63.7028,3900.0
2014-08-14 12:35:00,70.45,70.46,70.44,70.44,2100.0,63.7118,63.7209,63.7028,63.7028,2100.0
2014-08-14 12:40:00,70.44,70.46,70.44,70.44,3000.0,63.7028,63.7209,63.7028,63.7028,3000.0
2014-08-14 12:45:00,70.44,70.45,70.44,70.45,7500.0,63.7028,63.7118,63.7028,63.7118,7500.0
2014-08-14 12:50:00,70.45,70.46,70.44,70.46,17100.0,63.7118,63.7209,63.7028,63.7209,17100.0
2014-08-14 12:55:00,70.45,70.46,70.43,70.43,3600.0,63.7118,63.7209,63.6938,63.6938,3600.0
2014-08-14 13:00:00,70.45,70.46,70.44,70.44,10200.0,63.7118,63.7209,63.7028,63.7028,10200.0
2014-08-14 13:05:00,70.43,70.45,70.43,70.45,8700.0,63.6938,63.7118,63.6938,63.7118,8700.0
2014-08-14 13:10:00,70.45,70.51,70.44,70.51,11100.0,63.7118,63.7661,63.7028,63.7661,11100.0
2014-08-14 13:15:00,70.51,70.53,70.51,70.51,5100.0,63.7661,63.7842,63.7661,63.7661,5100.0
2014-08-14 13:20:00,70.52,70.52,70.45,70.47,9900.0,63.7751,63.7751,63.7118,63.7299,9900.0
2014-08-14 13:25:00,70.46,70.46,70.45,70.45,6300.0,63.7209,63.7209,63.7118,63.7118,6300.0
2014-08-14 13:30:00,70.43,70.43,70.39,70.39,6300.0,63.6938,63.6938,63.6576,63.6576,6300.0
2014-08-14 13:35:00,70.39,70.4,70.37,70.37,12900.0,63.6576,63.6666,63.6395,63.6395,12900.0
2014-08-14 13:40:00,70.37,70.38,70.34,70.36,9900.0,63.6395,63.6485,63.6124,63.6305,9900.0
2014-08-14 13:45:00,70.36,70.36,70.33,70.35,13500.0,63.6305,63.6305,63.6033,63.6214,13500.0
2014-08-14 13:50:00,70.35,70.36,70.35,70.35,5700.0,63.6214,63.6305,63.6214,63.6214,5700.0
2014-08-14 13:55:00,70.36,70.36,70.34,70.36,2700.0,63.6305,63.6305,63.6124,63.6305,2700.0
2014-08-14 14:00:00,70.37,70.38,70.36,70.37,9000.0,63.6395,63.6485,63.6305,63.6395,9000.0
2014-08-14 14:05:00,70.37,70.4,70.37,70.39,5700.0,63.6395,63.6666,63.6395,63.6576,5700.0
2014-08-14 14:10:00,70.39,70.39,70.38,70.39,2100.0,63.6576,63.6576,63.6485,63.6576,2100.0
2014-08-14 14:15:00,70.39,70.39,70.36,70.37,15300.0,63.6576,63.6576,63.6305,63.6395,15300.0
2014-08-14 14:20:00,70.38,70.38,70.36,70.37,10200.0,63.6485,63.6485,63.6305,63.6395,10200.0
2014-08-14 14:25:00,70.37,70.41,70.37,70.39,4800.0,63.6395,63.6757,63.6395,63.6576,4800.0
2014-08-14 14:30:00,70.39,70.42,70.39,70.41,6300.0,63.6576,63.6847,63.6576,63.6757,6300.0
2014-08-14 14:35:00,70.41,70.43,70.4,70.43,14700.0,63.6757,63.6938,63.6666,63.6938,14700.0
2014-08-14 14:40:00,70.42,70.43,70.4,70.4,7500.0,63.6847,63.6938,63.6666,63.6666,7500.0
2014-08-14 14:45:00,70.42,70.45,70.41,70.42,22200.0,63.6847,63.7118,63.6757,63.6847,22200.0
2014-08-14 14:50:00,70.42,70.43,70.41,70.42,15300.0,63.6847,63.6938,63.6757,63.6847,15300.0
2014-08-14 14:55:00,70.42,70.44,70.42,70.44,14100.0,63.6847,63.7028,63.6847,63.7028,14100.0
2014-08-14 15:00:00,70.47,70.51,70.47,70.51,9600.0,63.7299,63.7661,63.7299,63.7661,9600.0
2014-08-14 15:05:00,70.51,70.55,70.51,70.55,27900.0,63.7661,63.8023,63.7661,63.8023,27900.0
2014-08-14 15:10:00,70.56,70.63,70.56,70.61,17700.0,63.8113,63.8746,63.8113,63.8565,17700.0
2014-08-14 15:15:00,70.62,70.63,70.61,70.62,5100.0,63.8656,63.8746,63.8565,63.8656,5100.0
2014-08-14 15:20:00,70.62,70.62,70.61,70.61,5700.0,63.8656,63.8656,63.8565,63.8565,5700.0
2014-08-14 15:25:00,70.61,70.61,70.59,70.61,9900.0,63.8565,63.8565,63.8385,63.8565,9900.0
2014-08-14 15:30:00,70.6,70.62,70.58,70.59,26100.0,63.8475,63.8656,63.8294,63.8385,26100.0
2014-08-14 15:35:00,70.59,70.6,70.58,70.6,18900.0,63.8385,63.8475,63.8294,63.8475,18900.0
2014-08-14 15:40:00,70.61,70.65,70.6,70.65,60600.0,63.8565,63.8927,63.8475,63.8927,60600.0
2014-08-14 15:45:00,70.65,70.66,70.61,70.62,30300.0,63.8927,63.9018,63.8565,63.8656,30300.0
2014-08-14 15:50:00,70.6,70.61,70.59,70.61,30000.0,63.8475,63.8565,63.8385,63.8565,30000.0
2014-08-14 15:55:00,70.6,70.62,70.59,70.61,54900.0,63.8475,63.8656,63.8385,63.8565,54900.0
2014-08-15 09:30:00,70.91,70.92,70.88,70.9,87300.0,64.1278,64.1369,64.1007,64.1188,87300.0
2014-08-15 09:35:00,70.83,70.87,70.81,70.87,2100.0,64.0555,64.0917,64.0374,64.0917,2100.0
2014-08-15 09:40:00,70.83,71.0,70.83,70.9,20100.0,64.0555,64.2092,64.0555,64.1188,20100.0
2014-08-15 09:45:00,70.9,71.04,70.9,71.04,9300.0,64.1188,64.2454,64.1188,64.2454,9300.0
2014-08-15 09:50:00,71.02,71.09,71.01,71.09,5400.0,64.2273,64.2906,64.2183,64.2906,5400.0
2014-08-15 09:55:00,71.11,71.15,71.08,71.15,9000.0,64.3087,64.3449,64.2816,64.3449,9000.0
2014-08-15 10:00:00,71.21,71.28,71.19,71.25,14400.0,64.3992,64.4625,64.3811,64.4353,14400.0
2014-08-15 10:05:00,71.23,71.26,71.2,71.25,5400.0,64.4172,64.4444,64.3901,64.4353,5400.0
2014-08-15 10:10:00,71.21,71.27,71.2,71.22,24300.0,64.3992,64.4534,64.3901,64.4082,24300.0
2014-08-15 10:15:00,71.2,71.24,71.17,71.23,7800.0,64.3901,64.4263,64.363,64.4172,7800.0
2014-08-15 10:20:00,71.23,71.23,71.16,71.18,7500.0,64.4172,64.4172,64.3539,64.372,7500.0
2014-08-15 10:25:00,71.2,71.22,71.19,71.2,9000.0,64.3901,64.4082,64.3811,64.3901,9000.0
2014-08-15 10:30:00,71.22,71.25,71.22,71.22,9000.0,64.4082,64.4353,64.4082,64.4082,9000.0
2014-08-15 10:35:00,71.22,71.23,71.2,71.2,14100.0,64.4082,64.4172,64.3901,64.3901,14100.0
2014-08-15 10:40:00,71.2,71.22,71.0,71.05,46500.0,64.3901,64.4082,64.2092,64.2545,46500.0
2014-08-15 10:45:00,71.01,71.06,70.97,70.98,27000.0,64.2183,64.2635,64.1821,64.1912,27000.0
2014-08-15 10:50:00,70.95,70.97,70.69,70.7,19800.0,64.164,64.1821,63.9289,63.9379,19800.0
2014-08-15 10:55:00,70.68,70.68,70.48,70.58,45000.0,63.9198,63.9198,63.739,63.8294,45000.0
2014-08-15 11:00:00,70.58,70.61,70.49,70.55,27600.0,63.8294,63.8565,63.748,63.8023,27600.0
2014-08-15 11:05:00,70.54,70.63,70.51,70.59,15000.0,63.7932,63.8746,63.7661,63.8385,15000.0
2014-08-15 11:10:00,70.6,70.66,70.59,70.62,9600.0,63.8475,63.9018,63.8385,63.8656,9600.0
2014-08-15 11:15:00,70.62,70.66,70.55,70.55,4800.0,63.8656,63.9018,63.8023,63.8023,4800.0
2014-08-15 11:20:00,70.58,70.58,70.53,70.55,9900.0,63.8294,63.8294,63.7842,63.8023,9900.0
2014-08-15 11:25:00,70.57,70.59,70.51,70.54,3900.0,63.8204,63.8385,63.7661,63.7932,3900.0
2014-08-15 11:30:00,70.52,70.58,70.49,70.53,6000.0,63.7751,63.8294,63.748,63.7842,6000.0
2014-08-15 11:35:00,70.55,70.63,70.5,70.59,5400.0,63.8023,63.8746,63.7571,63.8385,5400.0
2014-08-15 11:40:00,70.62,70.65,70.62,70.65,6300.0,63.8656,63.8927,63.8656,63.8927,6300.0
2014-08-15 11:45:00,70.53,70.57,70.53,70.56,3900.0,63.7842,63.8204,63.7842,63.8113,3900.0
2014-08-15 11:50:00,70.52,70.54,70.36,70.4,18000.0,63.7751,63.7932,63.6305,63.6666,18000.0
2014-08-15 11:55:00,70.4,70.4,70.28,70.36,17700.0,63.6666,63.6666,63.5581,63.6305,17700.0
2014-08-15 12:00:00,70.37,70.41,70.32,70.41,8700.0,63.6395,63.6757,63.5943,63.6757,8700.0
2014-08-15 12:05:00,70.43,70.47,70.41,70.47,900.0,63.6938,63.7299,63.6757,63.7299,900.0
2014-08-15 12:10:00,70.47,70.5,70.47,70.47,6300.0,63.7299,63.7571,63.7299,63.7299,6300.0
2014-08-15 12:15:00,70.47,70.5,70.44,70.45,7200.0,63.7299,63.7571,63.7028,63.7118,7200.0
2014-08-15 12:20:00,70.45,70.45,70.38,70.45,13800.0,63.7118,63.7118,63.6485,63.7118,13800.0
2014-08-15 12:25:00,70.45,70.53,70.45,70.53,11100.0,63.7118,63.7842,63.7118,63.7842,11100.0
2014-08-15 12:30:00,70.52,70.53,70.42,70.42,6600.0,63.7751,63.7842,63.6847,63.6847,6600.0
2014-08-15 12:35:00,70.47,70.53,70.47,70.53,2700.0,63.7299,63.7842,63.7299,63.7842,2700.0
2014-08-15 12:40:00,70.53,70.57,70.51,70.57,5400.0,63.7842,63.8204,63.7661,63.8204,5400.0
2014-08-15 12:45:00,70.57,70.57,70.49,70.51,6600.0,63.8204,63.8204,63.748,63.7661,6600.0
2014-08-15 12:50:00,70.49,70.54,70.47,70.54,7800.0,63.748,63.7932,63.7299,63.7932,7800.0
2014-08-15 12:55:00,70.53,70.53,70.53,70.53,1200.0,63.7842,63.7842,63.7842,63.7842,1200.0
2014-08-15 13:00:00,70.52,70.52,70.46,70.47,9000.0,63.7751,63.7751,63.7209,63.7299,9000.0
2014-08-15 13:05:00,70.48,70.54,70.46,70.53,10500.0,63.739,63.7932,63.7209,63.7842,10500.0
2014-08-15 13:10:00,70.53,70.56,70.51,70.55,9600.0,63.7842,63.8113,63.7661,63.8023,9600.0
2014-08-15 13:15:00,70.54,70.57,70.52,70.57,7200.0,63.7932,63.8204,63.7751,63.8204,7200.0
2014-08-15 13:20:00,70.54,70.56,70.51,70.54,9600.0,63.7932,63.8113,63.7661,63.7932,9600.0
2014-08-15 13:25:00,70.54,70.55,70.5,70.53,6000.0,63.7932,63.8023,63.7571,63.7842,6000.0
2014-08-15 13:30:00,70.55,70.55,70.5,70.5,7500.0,63.8023,63.8023,63.7571,63.7571,7500.0
2014-08-15 13:35:00,70.51,70.54,70.5,70.54,4500.0,63.7661,63.7932,63.7571,63.7932,4500.0
2014-08-15 13:40:00,70.52,70.56,70.52,70.54,9000.0,63.7751,63.8113,63.7751,63.7932,9000.0
2014-08-15 13:45:00,70.54,70.55,70.5,70.55,9600.0,63.7932,63.8023,63.7571,63.8023,9600.0
2014-08-15 13:50:00,70.54,70.57,70.46,70.48,16200.0,63.7932,63.8204,63.7209,63.739,16200.0
2014-08-15 13:55:00,70.51,70.52,70.47,70.52,9900.0,63.7661,63.7751,63.7299,63.7751,9900.0
2014-08-15 14:00:00,70.54,70.55,70.49,70.49,21900.0,63.7932,63.8023,63.748,63.748,21900.0
2014-08-15 14:05:00,70.52,70.59,70.52,70.59,11100.0,63.7751,63.8385,63.7751,63.8385,11100.0
2014-08-15 14:10:00,70.57,70.62,70.57,70.62,9300.0,63.8204,63.8656,63.8204,63.8656,9300.0
2014-08-15 14:15:00,70.62,70.64,70.6,70.63,7800.0,63.8656,63.8837,63.8475,63.8746,7800.0
2014-08-15 14:20:00,70.63,70.72,70.63,70.72,11100.0,63.8746,63.956,63.8746,63.956,11100.0
2014-08-15 14:25:00,70.73,70.81,70.73,70.77,14400.0,63.9651,64.0374,63.9651,64.0012,14400.0
2014-08-15 14:30:00,70.8,70.84,70.78,70.78,11400.0,64.0284,64.0645,64.0103,64.0103,11400.0
2014-08-15 14:35:00,70.78,70.8,70.78,70.8,8700.0,64.0103,64.0284,64.0103,64.0284,8700.0
2014-08-15 14:40:00,70.8,70.82,70.8,70.82,10200.0,64.0284,64.0465,64.0284,64.0465,10200.0
2014-08-15 14:45:00,70.83,70.84,70.82,70.84,18300.0,64.0555,64.0645,64.0465,64.0645,18300.0
2014-08-15 14:50:00,70.84,70.84,70.8,70.83,9900.0,64.0645,64.0645,64.0284,64.0555,9900.0
2014-08-15 14:55:00,70.83,70.84,70.8,70.83,10200.0,64.0555,64.0645,64.0284,64.0555,10200.0
2014-08-15 15:00:00,70.82,70.84,70.77,70.78,14700.0,64.0465,64.0645,64.0012,64.0103,14700.0
2014-08-15 15:05:00,70.79,70.8,70.78,70.78,18600.0,64.0193,64.0284,64.0103,64.0103,18600.0
2014-08-15 15:10:00,70.79,70.8,70.77,70.8,8400.0,64.0193,64.0284,64.0012,64.0284,8400.0
2014-08-15 15:15:00,70.8,70.81,70.76,70.76,11700.0,64.0284,64.0374,63.9922,63.9922,11700.0
2014-08-15 15:20:00,70.78,70.79,70.75,70.78,14400.0,64.0103,64.0193,63.9832,64.0103,14400.0
2014-08-15 15:25:00,70.76,70.8,70.76,70.77,6900.0,63.9922,64.0284,63.9922,64.0012,6900.0
2014-08-15 15:30:00,70.75,70.78,70.74,70.76,9300.0,63.9832,64.0103,63.9741,63.9922,9300.0
2014-08-15 15:35:00,70.78,70.8,70.77,70.78,10200.0,64.0103,64.0284,64.0012,64.0103,10200.0
2014-08-15 15:40:00,70.78,70.8,70.78,70.79,9600.0,64.0103,64.0284,64.0103,64.0193,9600.0
2014-08-15 15:45:00,70.78,70.8,70.76,70.78,21900.0,64.0103,64.0284,63.9922,64.0103,21900.0
2014-08-15 15:50:00,70.77,70.9,70.77,70.9,64200.0,64.0012,64.1188,64.0012,64.1188,64200.0
2014-08-15 15:55:00,70.9,70.98,70.9,70.93,80400.0,64.1188,64.1912,64.1188,64.1459,80400.0
2014-08-18 09:30:00,71.21,71.21,70.98,71.01,16200.0,64.3992,64.3992,64.1912,64.2183,16200.0
2014-08-18 09:35:00,71.17,71.33,71.09,71.32,10500.0,64.363,64.5077,64.2906,64.4986,10500.0
2014-08-18 09:40:00,71.32,71.32,71.21,71.26,16800.0,64.4986,64.4986,64.3992,64.4444,16800.0
2014-08-18 09:45:00,71.3,71.32,71.24,71.25,8700.0,64.4805,64.4986,64.4263,64.4353,8700.0
2014-08-18 09:50:00,71.32,71.41,71.3,71.41,13500.0,64.4986,64.58,64.4805,64.58,13500.0
2014-08-18 09:55:00,71.38,71.4,71.33,71.36,1500.0,64.5529,64.571,64.5077,64.5348,1500.0
2014-08-18 10:00:00,71.4,71.44,71.32,71.32,10500.0,64.571,64.6072,64.4986,64.4986,10500.0
2014-08-18 10:05:00,71.28,71.29,71.23,71.29,6600.0,64.4625,64.4715,64.4172,64.4715,6600.0
2014-08-18 10:10:00,71.31,71.31,71.24,71.26,3900.0,64.4896,64.4896,64.4263,64.4444,3900.0
2014-08-18 10:15:00,71.29,71.32,71.25,71.3,2400.0,64.4715,64.4986,64.4353,64.4805,2400.0
2014-08-18 10:20:00,71.29,71.29,71.27,71.27,1200.0,64.4715,64.4715,64.4534,64.4534,1200.0
2014-08-18 10:25:00,71.31,71.36,71.29,71.36,2400.0,64.4896,64.5348,64.4715,64.5348,2400.0
2014-08-18 10:30:00,71.36,71.36,71.3,71.32,4200.0,64.5348,64.5348,64.4805,64.4986,4200.0
2014-08-18 10:35:00,71.31,71.43,71.31,71.42,5700.0,64.4896,64.5981,64.4896,64.5891,5700.0
2014-08-18 10:40:00,71.43,71.43,71.37,71.37,3900.0,64.5981,64.5981,64.5439,64.5439,3900.0
2014-08-18 10:45:00,71.4,71.43,71.39,71.39,4200.0,64.571,64.5981,64.5619,64.5619,4200.0
2014-08-18 10:50:00,71.38,71.39,71.33,71.34,12000.0,64.5529,64.5619,64.5077,64.5167,12000.0
2014-08-18 10:55:00,71.36,71.43,71.34,71.43,15900.0,64.5348,64.5981,64.5167,64.5981,15900.0
2014-08-18 11:00:00,71.39,71.43,71.38,71.4,8100.0,64.5619,64.5981,64.5529,64.571,8100.0
2014-08-18 11:05:00,71.38,71.4,71.38,71.39,2700.0,64.5529,64.571,64.5529,64.5619,2700.0
2014-08-18 11:10:00,71.4,71.43,71.38,71.4,31500.0,64.571,64.5981,64.5529,64.571,31500.0
2014-08-18 11:15:00,71.4,71.42,71.38,71.39,8700.0,64.571,64.5891,64.5529,64.5619,8700.0
2014-08-18 11:20:00,71.38,71.39,71.37,71.38,4200.0,64.5529,64.5619,64.5439,64.5529,4200.0
2014-08-18 11:25:00,71.42,71.44,71.4,71.41,13200.0,64.5891,64.6072,64.571,64.58,13200.0
2014-08-18 11:30:00,71.4,71.44,71.38,71.4,5700.0,64.571,64.6072,64.5529,64.571,5700.0
2014-08-18 11:35:00,71.42,71.43,71.39,71.39,4200.0,64.5891,64.5981,64.5619,64.5619,4200.0
2014-08-18 11:40:00,71.38,71.38,71.37,71.38,1500.0,64.5529,64.5529,64.5439,64.5529,1500.0
2014-08-18 11:45:00,71.38,71.38,71.34,71.34,3000.0,64.5529,64.5529,64.5167,64.5167,3000.0
2014-08-18 11:50:00,71.37,71.37,71.34,71.36,2100.0,64.5439,64.5439,64.5167,64.5348,2100.0
2014-08-18 11:55:00,71.36,71.37,71.33,71.36,1500.0,64.5348,64.5439,64.5077,64.5348,1500.0
2014-08-18 12:00:00,71.36,71.39,71.36,71.38,2700.0,64.5348,64.5619,64.5348,64.5529,2700.0
2014-08-18 12:05:00,71.38,71.41,71.36,71.4,12300.0,64.5529,64.58,64.5348,64.571,12300.0
2014-08-18 12:10:00,71.41,71.42,71.4,71.4,6000.0,64.58,64.5891,64.571,64.571,6000.0
2014-08-18 12:15:00,71.39,71.43,71.39,71.4,11100.0,64.5619,64.5981,64.5619,64.571,11100.0
2014-08-18 12:20:00,71.41,71.43,71.41,71.43,900.0,64.58,64.5981,64.58,64.5981,900.0
2014-08-18 12:25:00,71.43,71.43,71.38,71.38,13200.0,64.5981,64.5981,64.5529,64.5529,13200.0
2014-08-18 12:30:00,71.37,71.4,71.37,71.4,1200.0,64.5439,64.571,64.5439,64.571,1200.0
2014-08-18 12:35:00,71.38,71.4,71.37,71.38,3900.0,64.5529,64.571,64.5439,64.5529,3900.0
2014-08-18 12:40:00,71.4,71.41,71.37,71.37,7500.0,64.571,64.58,64.5439,64.5439,7500.0
2014-08-18 12:45:00,71.37,71.39,71.35,71.35,2400.0,64.5439,64.5619,64.5258,64.5258,2400.0
2014-08-18 12:50:00,71.38,71.38,71.35,71.38,3300.0,64.5529,64.5529,64.5258,64.5529,3300.0
2014-08-18 12:55:00,71.35,71.35,71.29,71.3,16200.0,64.5258,64.5258,64.4715,64.4805,16200.0
2014-08-18 13:00:00,71.3,71.31,71.24,71.24,17100.0,64.4805,64.4896,64.4263,64.4263,17100.0
2014-08-18 13:05:00,71.24,71.28,71.24,71.26,2700.0,64.4263,64.4625,64.4263,64.4444,2700.0
2014-08-18 13:10:00,71.31,71.32,71.3,71.32,2100.0,64.4896,64.4986,64.4805,64.4986,2100.0
2014-08-18 13:15:00,71.3,71.32,71.29,71.29,2700.0,64.4805,64.4986,64.4715,64.4715,2700.0
2014-08-18 13:20:00,71.29,71.29,71.25,71.25,4500.0,64.4715,64.4715,64.4353,64.4353,4500.0
2014-08-18 13:25:00,71.26,71.28,71.26,71.26,2100.0,64.4444,64.4625,64.4444,64.4444,2100.0
2014-08-18 13:30:00,71.26,71.28,71.2,71.2,31800.0,64.4444,64.4625,64.3901,64.3901,31800.0
2014-08-18 13:35:00,71.2,71.24,71.19,71.24,23100.0,64.3901,64.4263,64.3811,64.4263,23100.0
2014-08-18 13:40:00,71.26,71.29,71.25,71.29,3600.0,64.4444,64.4715,64.4353,64.4715,3600.0
2014-08-18 13:45:00,71.29,71.37,71.29,71.37,8700.0,64.4715,64.5439,64.4715,64.5439,8700.0
2014-08-18 13:50:00,71.36,71.42,71.35,71.39,43800.0,64.5348,64.5891,64.5258,64.5619,43800.0
2014-08-18 13:55:00,71.39,71.44,71.39,71.44,19500.0,64.5619,64.6072,64.5619,64.6072,19500.0
2014-08-18 14:00:00,71.44,71.5,71.43,71.48,15600.0,64.6072,64.6614,64.5981,64.6433,15600.0
2014-08-18 14:05:00,71.47,71.47,71.37,71.37,6600.0,64.6343,64.6343,64.5439,64.5439,6600.0
2014-08-18 14:10:00,71.37,71.37,71.35,71.36,9600.0,64.5439,64.5439,64.5258,64.5348,9600.0
2014-08-18 14:15:00,71.35,71.37,71.34,71.34,5100.0,64.5258,64.5439,64.5167,64.5167,5100.0
2014-08-18 14:20:00,71.35,71.35,71.27,71.3,11100.0,64.5258,64.5258,64.4534,64.4805,11100.0
2014-08-18 14:25:00,71.3,71.33,71.3,71.32,4800.0,64.4805,64.5077,64.4805,64.4986,4800.0
2014-08-18 14:30:00,71.33,71.34,71.3,71.31,9300.0,64.5077,64.5167,64.4805,64.4896,9300.0
2014-08-18 14:35:00,71.29,71.31,71.29,71.31,2100.0,64.4715,64.4896,64.4715,64.4896,2100.0
2014-08-18 14:40:00,71.33,71.35,71.32,71.34,6900.0,64.5077,64.5258,64.4986,64.5167,6900.0
2014-08-18 14:45:00,71.34,71.34,71.29,71.29,5100.0,64.5167,64.5167,64.4715,64.4715,5100.0
2014-08-18 14:50:00,71.29,71.29,71.25,71.25,3300.0,64.4715,64.4715,64.4353,64.4353,3300.0
2014-08-18 14:55:00,71.25,71.33,71.25,71.33,6000.0,64.4353,64.5077,64.4353,64.5077,6000.0
2014-08-18 15:00:00,71.32,71.34,71.31,71.32,8400.0,64.4986,64.5167,64.4896,64.4986,8400.0
2014-08-18 15:05:00,71.33,71.33,71.26,71.29,11100.0,64.5077,64.5077,64.4444,64.4715,11100.0
2014-08-18 15:10:00,71.3,71.33,71.29,71.32,4500.0,64.4805,64.5077,64.4715,64.4986,4500.0
2014-08-18 15:15:00,71.32,71.32,71.3,71.31,13200.0,64.4986,64.4986,64.4805,64.4896,13200.0
2014-08-18 15:20:00,71.3,71.32,71.3,71.3,3900.0,64.4805,64.4986,64.4805,64.4805,3900.0
2014-08-18 15:25:00,71.28,71.3,71.27,71.3,10200.0,64.4625,64.4805,64.4534,64.4805,10200.0
2014-08-18 15:30:00,71.3,71.31,71.29,71.3,11700.0,64.4805,64.4896,64.4715,64.4805,11700.0
2014-08-18 15:35:00,71.3,71.3,71.28,71.29,12600.0,64.4805,64.4805,64.4625,64.4715,12600.0
2014-08-18 15:40:00,71.28,71.3,71.28,71.29,13500.0,64.4625,64.4805,64.4625,64.4715,13500.0
2014-08-18 15:45:00,71.31,71.35,71.3,71.34,38700.0,64.4896,64.5258,64.4805,64.5167,38700.0
2014-08-18 15:50:00,71.34,71.35,71.33,71.33,45000.0,64.5167,64.5258,64.5077,64.5077,45000.0
2014-08-18 15:55:00,71.34,71.37,71.32,71.36,76200.0,64.5167,64.5439,64.4986,64.5348,76200.0
2014-08-19 09:30:00,71.65,71.66,71.5,71.52,15600.0,64.7971,64.8061,64.6614,64.6795,15600.0
2014-08-19 09:35:00,71.58,71.64,71.5,71.62,15000.0,64.7338,64.788,64.6614,64.7699,15000.0
2014-08-19 09:40:00,71.55,71.56,71.46,71.46,21600.0,64.7066,64.7157,64.6252,64.6252,21600.0
2014-08-19 09:45:00,71.47,71.48,71.41,71.44,24300.0,64.6343,64.6433,64.58,64.6072,24300.0
2014-08-19 09:50:00,71.5,71.53,71.47,71.52,8100.0,64.6614,64.6885,64.6343,64.6795,8100.0
2014-08-19 09:55:00,71.52,71.53,71.47,71.47,8700.0,64.6795,64.6885,64.6343,64.6343,8700.0
2014-08-19 10:00:00,71.51,71.51,71.4,71.43,11700.0,64.6705,64.6705,64.571,64.5981,11700.0
2014-08-19 10:05:00,71.39,71.48,71.36,71.46,10500.0,64.5619,64.6433,64.5348,64.6252,10500.0
2014-08-19 10:10:00,71.49,71.53,71.47,71.47,5700.0,64.6524,64.6885,64.6343,64.6343,5700.0
2014-08-19 10:15:00,71.49,71.6,71.49,71.6,10500.0,64.6524,64.7519,64.6524,64.7519,10500.0
2014-08-19 10:20:00,71.61,71.64,71.55,71.61,24600.0,64.7609,64.788,64.7066,64.7609,24600.0
2014-08-19 10:25:00,71.62,71.62,71.49,71.5,12000.0,64.7699,64.7699,64.6524,64.6614,12000.0
2014-08-19 10:30:00,71.51,71.55,71.45,71.47,13500.0,64.6705,64.7066,64.6162,64.6343,13500.0
2014-08-19 10:35:00,71.45,71.49,71.43,71.45,8400.0,64.6162,64.6524,64.5981,64.6162,8400.0
2014-08-19 10:40:00,71.48,71.48,71.45,71.45,5100.0,64.6433,64.6433,64.6162,64.6162,5100.0
2014-08-19 10:45:00,71.45,71.5,71.45,71.48,6300.0,64.6162,64.6614,64.6162,64.6433,6300.0
2014-08-19 10:50:00,71.48,71.52,71.48,71.48,7500.0,64.6433,64.6795,64.6433,64.6433,7500.0
2014-08-19 10:55:00,71.51,71.51,71.48,71.48,5700.0,64.6705,64.6705,64.6433,64.6433,5700.0
2014-08-19 11:00:00,71.48,71.48,71.4,71.42,7800.0,64.6433,64.6433,64.571,64.5891,7800.0
2014-08-19 11:05:00,71.43,71.43,71.38,71.38,7200.0,64.5981,64.5981,64.5529,64.5529,7200.0
2014-08-19 11:10:00,71.38,71.39,71.38,71.38,2100.0,64.5529,64.5619,64.5529,64.5529,2100.0
2014-08-19 11:15:00,71.38,71.39,71.36,71.36,3000.0,64.5529,64.5619,64.5348,64.5348,3000.0
2014-08-19 11:20:00,71.39,71.4,71.36,71.4,12600.0,64.5619,64.571,64.5348,64.571,12600.0
2014-08-19 11:25:00,71.42,71.42,71.38,71.42,6000.0,64.5891,64.5891,64.5529,64.5891,6000.0
2014-08-19 11:30:00,71.43,71.43,71.4,71.4,6300.0,64.5981,64.5981,64.571,64.571,6300.0
2014-08-19 11:35:00,71.38,71.43,71.38,71.42,8400.0,64.5529,64.5981,64.5529,64.5891,8400.0
2014-08-19 11:40:00,71.43,71.43,71.41,71.41,3300.0,64.5981,64.5981,64.58,64.58,3300.0
2014-08-19 11:45:00,71.43,71.45,71.41,71.45,5400.0,64.5981,64.6162,64.58,64.6162,5400.0
2014-08-19 11:50:00,71.46,71.48,71.45,71.45,1800.0,64.6252,64.6433,64.6162,64.6162,1800.0
2014-08-19 11:55:00,71.47,71.51,71.46,71.51,4200.0,64.6343,64.6705,64.6252,64.6705,4200.0
2014-08-19 12:00:00,71.5,71.5,71.46,71.46,3300.0,64.6614,64.6614,64.6252,64.6252,3300.0
2014-08-19 12:05:00,71.46,71.49,71.44,71.45,7800.0,64.6252,64.6524,64.6072,64.6162,7800.0
2014-08-19 12:10:00,71.44,71.47,71.44,71.46,7200.0,64.6072,64.6343,64.6072,64.6252,7200.0
2014-08-19 12:15:00,71.46,71.5,71.45,71.47,9900.0,64.6252,64.6614,64.6162,64.6343,9900.0
2014-08-19 12:20:00,71.47,71.52,71.47,71.52,6900.0,64.6343,64.6795,64.6343,64.6795,6900.0
2014-08-19 12:25:00,71.49,71.51,71.49,71.51,2100.0,64.6524,64.6705,64.6524,64.6705,2100.0
2014-08-19 12:30:00,71.51,71.52,71.45,71.45,6900.0,64.6705,64.6795,64.6162,64.6162,6900.0
2014-08-19 12:35:00,71.46,71.47,71.45,71.45,8700.0,64.6252,64.6343,64.6162,64.6162,8700.0
2014-08-19 12:40:00,71.44,71.44,71.44,71.44,1200.0,64.6072,64.6072,64.6072,64.6072,1200.0
2014-08-19 12:45:00,71.44,71.48,71.44,71.47,2400.0,64.6072,64.6433,64.6072,64.6343,2400.0
2014-08-19 12:50:00,71.47,71.47,71.46,71.46,6900.0,64.6343,64.6343,64.6252,64.6252,6900.0
2014-08-19 12:55:00,71.46,71.49,71.45,71.49,4800.0,64.6252,64.6524,64.6162,64.6524,4800.0
2014-08-19 13:00:00,71.49,71.49,71.49,71.49,300.0,64.6524,64.6524,64.6524,64.6524,300.0
2014-08-19 13:05:00,71.49,71.5,71.48,71.5,3300.0,64.6524,64.6614,64.6433,64.6614,3300.0
2014-08-19 13:10:00,71.49,71.49,71.46,71.46,5700.0,64.6524,64.6524,64.6252,64.6252,5700.0
2014-08-19 13:15:00,71.48,71.48,71.41,71.41,5100.0,64.6433,64.6433,64.58,64.58,5100.0
2014-08-19 13:20:00,71.39,71.42,71.37,71.37,6000.0,64.5619,64.5891,64.5439,64.5439,6000.0
2014-08-19 13:25:00,71.39,71.4,71.35,71.39,13800.0,64.5619,64.571,64.5258,64.5619,13800.0
2014-08-19 13:30:00,71.41,71.45,71.41,71.43,6300.0,64.58,64.6162,64.58,64.5981,6300.0
2014-08-19 13:35:00,71.45,71.46,71.43,71.43,5100.0,64.6162,64.6252,64.5981,64.5981,5100.0
2014-08-19 13:40:00,71.44,71.44,71.42,71.42,3900.0,64.6072,64.6072,64.5891,64.5891,3900.0
2014-08-19 13:45:00,71.42,71.44,71.41,71.41,3300.0,64.5891,64.6072,64.58,64.58,3300.0
2014-08-19 13:50:00,71.41,71.45,71.41,71.42,5100.0,64.58,64.6162,64.58,64.5891,5100.0
2014-08-19 13:55:00,71.42,71.44,71.41,71.43,10200.0,64.5891,64.6072,64.58,64.5981,10200.0
2014-08-19 14:00:00,71.43,71.47,71.43,71.47,4800.0,64.5981,64.6343,64.5981,64.6343,4800.0
2014-08-19 14:05:00,71.46,71.47,71.45,71.45,3000.0,64.6252,64.6343,64.6162,64.6162,3000.0
2014-08-19 14:10:00,71.45,71.47,71.42,71.42,6900.0,64.6162,64.6343,64.5891,64.5891,6900.0
2014-08-19 14:15:00,71.42,71.43,71.4,71.4,8400.0,64.5891,64.5981,64.571,64.571,8400.0
2014-08-19 14:20:00,71.4,71.42,71.4,71.4,4500.0,64.571,64.5891,64.571,64.571,4500.0
2014-08-19 14:25:00,71.4,71.47,71.4,71.42,21300.0,64.571,64.6343,64.571,64.5891,21300.0
2014-08-19 14:30:00,71.46,71.5,71.43,71.5,6900.0,64.6252,64.6614,64.5981,64.6614,6900.0
2014-08-19 14:35:00,71.49,71.51,71.47,71.51,9300.0,64.6524,64.6705,64.6343,64.6705,9300.0
2014-08-19 14:40:00,71.51,71.54,71.51,71.53,6000.0,64.6705,64.6976,64.6705,64.6885,6000.0
2014-08-19 14:45:00,71.51,71.55,71.51,71.54,6000.0,64.6705,64.7066,64.6705,64.6976,6000.0
2014-08-19 14:50:00,71.54,71.55,71.5,71.5,4800.0,64.6976,64.7066,64.6614,64.6614,4800.0
2014-08-19 14:55:00,71.49,71.51,71.49,71.49,3600.0,64.6524,64.6705,64.6524,64.6524,3600.0
2014-08-19 15:00:00,71.51,71.56,71.51,71.55,10800.0,64.6705,64.7157,64.6705,64.7066,10800.0
2014-08-19 15:05:00,71.57,71.59,71.55,71.56,9300.0,64.7247,64.7428,64.7066,64.7157,9300.0
2014-08-19 15:10:00,71.56,71.57,71.53,71.53,5400.0,64.7157,64.7247,64.6885,64.6885,5400.0
2014-08-19 15:15:00,71.53,71.54,71.52,71.52,9900.0,64.6885,64.6976,64.6795,64.6795,9900.0
2014-08-19 15:20:00,71.52,71.52,71.48,71.48,12000.0,64.6795,64.6795,64.6433,64.6433,12000.0
2014-08-19 15:25:00,71.47,71.51,71.47,71.51,9600.0,64.6343,64.6705,64.6343,64.6705,9600.0
2014-08-19 15:30:00,71.51,71.51,71.46,71.46,13800.0,64.6705,64.6705,64.6252,64.6252,13800.0
2014-08-19 15:35:00,71.45,71.47,71.44,71.46,12000.0,64.6162,64.6343,64.6072,64.6252,12000.0
2014-08-19 15:40:00,71.46,71.47,71.45,71.47,13200.0,64.6252,64.6343,64.6162,64.6343,13200.0
2014-08-19 15:45:00,71.47,71.48,71.45,71.46,13800.0,64.6343,64.6433,64.6162,64.6252,13800.0
2014-08-19 15:50:00,71.46,71.47,71.43,71.43,20100.0,64.6252,64.6343,64.5981,64.5981,20100.0
2014-08-19 15:55:00,71.43,71.45,71.43,71.44,35100.0,64.5981,64.6162,64.5981,64.6072,35100.0
2014-08-20 09:30:00,71.37,71.43,71.37,71.38,9000.0,64.5439,64.5981,64.5439,64.5529,9000.0
2014-08-20 09:35:00,71.43,71.63,71.38,71.63,4500.0,64.5981,64.779,64.5529,64.779,4500.0
2014-08-20 09:40:00,71.56,71.61,71.48,71.48,6300.0,64.7157,64.7609,64.6433,64.6433,6300.0
2014-08-20 09:45:00,71.48,71.51,71.45,71.51,5400.0,64.6433,64.6705,64.6162,64.6705,5400.0
2014-08-20 09:50:00,71.54,71.58,71.52,71.52,7200.0,64.6976,64.7338,64.6795,64.6795,7200.0
2014-08-20 09:55:00,71.54,71.54,71.53,71.53,3300.0,64.6976,64.6976,64.6885,64.6885,3300.0
2014-08-20 10:00:00,71.53,71.53,71.41,71.41,4200.0,64.6885,64.6885,64.58,64.58,4200.0
2014-08-20 10:05:00,71.45,71.47,71.44,71.46,4500.0,64.6162,64.6343,64.6072,64.6252,4500.0
2014-08-20 10:10:00,71.49,71.49,71.41,71.41,6900.0,64.6524,64.6524,64.58,64.58,6900.0
2014-08-20 10:15:00,71.43,71.43,71.43,71.43,600.0,64.5981,64.5981,64.5981,64.5981,600.0
2014-08-20 10:20:00,71.43,71.49,71.43,71.49,3300.0,64.5981,64.6524,64.5981,64.6524,3300.0
2014-08-20 10:25:00,71.46,71.5,71.46,71.49,12300.0,64.6252,64.6614,64.6252,64.6524,12300.0
2014-08-20 10:30:00,71.5,71.51,71.4,71.4,9000.0,64.6614,64.6705,64.571,64.571,9000.0
2014-08-20 10:35:00,71.4,71.4,71.29,71.3,9000.0,64.571,64.571,64.4715,64.4805,9000.0
2014-08-20 10:40:00,71.29,71.29,71.21,71.21,19200.0,64.4715,64.4715,64.3992,64.3992,19200.0
2014-08-20 10:45:00,71.21,71.22,71.18,71.18,9900.0,64.3992,64.4082,64.372,64.372,9900.0
2014-08-20 10:50:00,71.17,71.27,71.16,71.27,13200.0,64.363,64.4534,64.3539,64.4534,13200.0
2014-08-20 10:55:00,71.29,71.32,71.29,71.32,5100.0,64.4715,64.4986,64.4715,64.4986,5100.0
2014-08-20 11:00:00,71.33,71.41,71.33,71.39,21300.0,64.5077,64.58,64.5077,64.5619,21300.0
2014-08-20 11:05:00,71.41,71.46,71.36,71.36,20100.0,64.58,64.6252,64.5348,64.5348,20100.0
2014-08-20 11:10:00,71.34,71.41,71.31,71.41,31500.0,64.5167,64.58,64.4896,64.58,31500.0
2014-08-20 11:15:00,71.43,71.48,71.41,71.48,7200.0,64.5981,64.6433,64.58,64.6433,7200.0
2014-08-20 11:20:00,71.47,71.49,71.46,71.46,4200.0,64.6343,64.6524,64.6252,64.6252,4200.0
2014-08-20 11:25:00,71.49,71.49,71.45,71.46,6600.0,64.6524,64.6524,64.6162,64.6252,6600.0
2014-08-20 11:30:00,71.46,71.5,71.45,71.49,8100.0,64.6252,64.6614,64.6162,64.6524,8100.0
2014-08-20 11:35:00,71.51,71.58,71.51,71.58,8700.0,64.6705,64.7338,64.6705,64.7338,8700.0
2014-08-20 11:40:00,71.56,71.58,71.54,71.57,4500.0,64.7157,64.7338,64.6976,64.7247,4500.0
2014-08-20 11:45:00,71.57,71.59,71.54,71.58,11100.0,64.7247,64.7428,64.6976,64.7338,11100.0
2014-08-20 11:50:00,71.59,71.59,71.53,71.53,7800.0,64.7428,64.7428,64.6885,64.6885,7800.0
2014-08-20 11:55:00,71.53,71.56,71.53,71.54,2100.0,64.6885,64.7157,64.6885,64.6976,2100.0
2014-08-20 12:00:00,71.53,71.54,71.52,71.52,1500.0,64.6885,64.6976,64.6795,64.6795,1500.0
2014-08-20 12:05:00,71.52,71.54,71.51,71.51,7200.0,64.6795,64.6976,64.6705,64.6705,7200.0
2014-08-20 12:10:00,71.52,71.53,71.52,71.52,3600.0,64.6795,64.6885,64.6795,64.6795,3600.0
2014-08-20 12:15:00,71.51,71.54,71.5,71.51,5100.0,64.6705,64.6976,64.6614,64.6705,5100.0
2014-08-20 12:20:00,71.51,71.51,71.5,71.5,900.0,64.6705,64.6705,64.6614,64.6614,900.0
2014-08-20 12:25:00,71.5,71.5,71.47,71.47,2100.0,64.6614,64.6614,64.6343,64.6343,2100.0
2014-08-20 12:30:00,71.47,71.47,71.43,71.43,4800.0,64.6343,64.6343,64.5981,64.5981,4800.0
2014-08-20 12:35:00,71.43,71.43,71.43,71.43,0.0,64.5981,64.5981,64.5981,64.5981,0.0
2014-08-20 12:40:00,71.46,71.48,71.45,71.46,7800.0,64.6252,64.6433,64.6162,64.6252,7800.0
2014-08-20 12:45:00,71.46,71.49,71.46,71.48,2400.0,64.6252,64.6524,64.6252,64.6433,2400.0
2014-08-20 12:50:00,71.5,71.52,71.49,71.51,11100.0,64.6614,64.6795,64.6524,64.6705,11100.0
2014-08-20 12:55:00,71.51,71.53,71.5,71.51,3600.0,64.6705,64.6885,64.6614,64.6705,3600.0
2014-08-20 13:00:00,71.51,71.51,71.48,71.51,4500.0,64.6705,64.6705,64.6433,64.6705,4500.0
2014-08-20 13:05:00,71.51,71.52,71.5,71.51,3000.0,64.6705,64.6795,64.6614,64.6705,3000.0
2014-08-20 13:10:00,71.5,71.54,71.5,71.54,2700.0,64.6614,64.6976,64.6614,64.6976,2700.0
2014-08-20 13:15:00,71.55,71.58,71.55,71.58,2700.0,64.7066,64.7338,64.7066,64.7338,2700.0
2014-08-20 13:20:00,71.57,71.59,71.53,71.53,17100.0,64.7247,64.7428,64.6885,64.6885,17100.0
2014-08-20 13:25:00,71.53,71.53,71.49,71.52,6900.0,64.6885,64.6885,64.6524,64.6795,6900.0
2014-08-20 13:30:00,71.51,71.52,71.47,71.48,12300.0,64.6705,64.6795,64.6343,64.6433,12300.0
2014-08-20 13:35:00,71.48,71.49,71.44,71.44,12300.0,64.6433,64.6524,64.6072,64.6072,12300.0
2014-08-20 13:40:00,71.48,71.53,71.48,71.49,15000.0,64.6433,64.6885,64.6433,64.6524,15000.0
2014-08-20 13:45:00,71.5,71.51,71.46,71.46,10200.0,64.6614,64.6705,64.6252,64.6252,10200.0
2014-08-20 13:50:00,71.47,71.47,71.45,71.46,3600.0,64.6343,64.6343,64.6162,64.6252,3600.0
2014-08-20 13:55:00,71.47,71.47,71.45,71.45,5100.0,64.6343,64.6343,64.6162,64.6162,5100.0
2014-08-20 14:00:00,71.46,71.46,71.31,71.35,27900.0,64.6252,64.6252,64.4896,64.5258,27900.0
2014-08-20 14:05:00,71.34,71.36,71.25,71.31,11100.0,64.5167,64.5348,64.4353,64.4896,11100.0
2014-08-20 14:10:00,71.31,71.41,71.26,71.26,12000.0,64.4896,64.58,64.4444,64.4444,12000.0
2014-08-20 14:15:00,71.26,71.3,71.24,71.3,6000.0,64.4444,64.4805,64.4263,64.4805,6000.0
2014-08-20 14:20:00,71.29,71.36,71.27,71.35,7200.0,64.4715,64.5348,64.4534,64.5258,7200.0
2014-08-20 14:25:00,71.33,71.37,71.32,71.32,3900.0,64.5077,64.5439,64.4986,64.4986,3900.0
2014-08-20 14:30:00,71.34,71.38,71.33,71.38,7500.0,64.5167,64.5529,64.5077,64.5529,7500.0
2014-08-20 14:35:00,71.39,71.46,71.39,71.45,19800.0,64.5619,64.6252,64.5619,64.6162,19800.0
2014-08-20 14:40:00,71.46,71.47,71.43,71.45,6900.0,64.6252,64.6343,64.5981,64.6162,6900.0
2014-08-20 14:45:00,71.46,71.5,71.46,71.5,9300.0,64.6252,64.6614,64.6252,64.6614,9300.0
2014-08-20 14:50:00,71.52,71.57,71.49,71.57,9600.0,64.6795,64.7247,64.6524,64.7247,9600.0
2014-08-20 14:55:00,71.57,71.57,71.54,71.55,3600.0,64.7247,64.7247,64.6976,64.7066,3600.0
2014-08-20 15:00:00,71.57,71.61,71.56,71.58,11400.0,64.7247,64.7609,64.7157,64.7338,11400.0
2014-08-20 15:05:00,71.6,71.64,71.59,71.62,6900.0,64.7519,64.788,64.7428,64.7699,6900.0
2014-08-20 15:10:00,71.64,71.65,71.6,71.62,6900.0,64.788,64.7971,64.7519,64.7699,6900.0
2014-08-20 15:15:00,71.6,71.64,71.58,71.64,6600.0,64.7519,64.788,64.7338,64.788,6600.0
2014-08-20 15:20:00,71.65,71.67,71.63,71.65,19500.0,64.7971,64.8152,64.779,64.7971,19500.0
2014-08-20 15:25:00,71.66,71.67,71.63,71.64,9600.0,64.8061,64.8152,64.779,64.788,9600.0
2014-08-20 15:30:00,71.64,71.67,71.63,71.67,15300.0,64.788,64.8152,64.779,64.8152,15300.0
2014-08-20 15:35:00,71.67,71.7,71.67,71.69,14100.0,64.8152,64.8423,64.8152,64.8332,14100.0
2014-08-20 15:40:00,71.7,71.79,71.7,71.75,29400.0,64.8423,64.9237,64.8423,64.8875,29400.0
2014-08-20 15:45:00,71.75,71.78,71.7,71.78,72600.0,64.8875,64.9146,64.8423,64.9146,72600.0
2014-08-20 15:50:00,71.77,71.81,71.75,71.81,121800.0,64.9056,64.9418,64.8875,64.9418,121800.0
2014-08-20 15:55:00,71.81,71.82,71.66,71.68,77400.0,64.9418,64.9508,64.8061,64.8242,77400.0
2014-08-21 09:30:00,71.82,72.06,71.76,72.04,59700.0,64.9508,65.1679,64.8966,65.1498,59700.0
2014-08-21 09:35:00,72.07,72.08,71.84,71.84,14700.0,65.1769,65.1859,64.9689,64.9689,14700.0
2014-08-21 09:40:00,71.88,71.89,71.86,71.89,1800.0,65.0051,65.0141,64.987,65.0141,1800.0
2014-08-21 09:45:00,71.9,72.0,71.9,71.99,11700.0,65.0232,65.1136,65.0232,65.1046,11700.0
2014-08-21 09:50:00,72.03,72.03,71.98,72.02,8100.0,65.1407,65.1407,65.0955,65.1317,8100.0
2014-08-21 09:55:00,72.01,72.05,71.97,72.04,16500.0,65.1226,65.1588,65.0865,65.1498,16500.0
2014-08-21 10:00:00,72.03,72.08,72.01,72.05,5700.0,65.1407,65.1859,65.1226,65.1588,5700.0
2014-08-21 10:05:00,72.0,72.06,71.99,72.03,18000.0,65.1136,65.1679,65.1046,65.1407,18000.0
2014-08-21 10:10:00,72.01,72.05,72.0,72.04,12000.0,65.1226,65.1588,65.1136,65.1498,12000.0
2014-08-21 10:15:00,72.05,72.14,72.05,72.12,9900.0,65.1588,65.2402,65.1588,65.2221,9900.0
2014-08-21 10:20:00,72.13,72.26,72.13,72.26,15000.0,65.2312,65.3487,65.2312,65.3487,15000.0
2014-08-21 10:25:00,72.26,72.26,72.18,72.21,9600.0,65.3487,65.3487,65.2764,65.3035,9600.0
2014-08-21 10:30:00,72.22,72.22,72.17,72.18,3000.0,65.3126,65.3126,65.2673,65.2764,3000.0
2014-08-21 10:35:00,72.2,72.35,72.2,72.32,17400.0,65.2945,65.4301,65.2945,65.403,17400.0
2014-08-21 10:40:00,72.32,72.32,72.27,72.3,9000.0,65.403,65.403,65.3578,65.3849,9000.0
2014-08-21 10:45:00,72.25,72.3,72.24,72.25,3000.0,65.3397,65.3849,65.3306,65.3397,3000.0
2014-08-21 10:50:00,72.25,72.28,72.23,72.24,6300.0,65.3397,65.3668,65.3216,65.3306,6300.0
2014-08-21 10:55:00,72.25,72.33,72.23,72.33,6300.0,65.3397,65.412,65.3216,65.412,6300.0
2014-08-21 11:00:00,72.3,72.38,72.29,72.36,19200.0,65.3849,65.4573,65.3759,65.4392,19200.0
2014-08-21 11:05:00,72.37,72.41,72.35,72.39,8700.0,65.4482,65.4844,65.4301,65.4663,8700.0
2014-08-21 11:10:00,72.38,72.46,72.36,72.43,16200.0,65.4573,65.5296,65.4392,65.5025,16200.0
2014-08-21 11:15:00,72.42,72.45,72.38,72.43,12000.0,65.4934,65.5206,65.4573,65.5025,12000.0
2014-08-21 11:20:00,72.45,72.46,72.41,72.43,7500.0,65.5206,65.5296,65.4844,65.5025,7500.0
2014-08-21 11:25:00,72.46,72.51,72.44,72.48,18600.0,65.5296,65.5748,65.5115,65.5477,18600.0
2014-08-21 11:30:00,72.46,72.47,72.43,72.43,3000.0,65.5296,65.5386,65.5025,65.5025,3000.0
2014-08-21 11:35:00,72.42,72.44,72.4,72.41,6000.0,65.4934,65.5115,65.4753,65.4844,6000.0
2014-08-21 11:40:00,72.39,72.4,72.37,72.38,11400.0,65.4663,65.4753,65.4482,65.4573,11400.0
2014-08-21 11:45:00,72.37,72.39,72.37,72.37,8400.0,65.4482,65.4663,65.4482,65.4482,8400.0
2014-08-21 11:50:00,72.37,72.42,72.37,72.39,5100.0,65.4482,65.4934,65.4482,65.4663,5100.0
2014-08-21 11:55:00,72.38,72.41,72.37,72.41,5400.0,65.4573,65.4844,65.4482,65.4844,5400.0
2014-08-21 12:00:00,72.38,72.4,72.38,72.4,4500.0,65.4573,65.4753,65.4573,65.4753,4500.0
2014-08-21 12:05:00,72.38,72.38,72.32,72.35,28200.0,65.4573,65.4573,65.403,65.4301,28200.0
2014-08-21 12:10:00,72.32,72.36,72.32,72.36,2400.0,65.403,65.4392,65.403,65.4392,2400.0
2014-08-21 12:15:00,72.36,72.39,72.35,72.36,3300.0,65.4392,65.4663,65.4301,65.4392,3300.0
2014-08-21 12:20:00,72.36,72.38,72.31,72.37,48000.0,65.4392,65.4573,65.3939,65.4482,48000.0
2014-08-21 12:25:00,72.37,72.39,72.37,72.37,17400.0,65.4482,65.4663,65.4482,65.4482,17400.0
2014-08-21 12:30:00,72.37,72.39,72.37,72.39,1500.0,65.4482,65.4663,65.4482,65.4663,1500.0
2014-08-21 12:35:00,72.38,72.39,72.37,72.38,6300.0,65.4573,65.4663,65.4482,65.4573,6300.0
2014-08-21 12:40:00,72.37,72.39,72.37,72.38,11700.0,65.4482,65.4663,65.4482,65.4573,11700.0
2014-08-21 12:45:00,72.37,72.38,72.37,72.38,2700.0,65.4482,65.4573,65.4482,65.4573,2700.0
2014-08-21 12:50:00,72.38,72.38,72.37,72.37,4800.0,65.4573,65.4573,65.4482,65.4482,4800.0
2014-08-21 12:55:00,72.37,72.38,72.33,72.34,9600.0,65.4482,65.4573,65.412,65.4211,9600.0
2014-08-21 13:00:00,72.34,72.34,72.3,72.31,11100.0,65.4211,65.4211,65.3849,65.3939,11100.0
2014-08-21 13:05:00,72.32,72.36,72.31,72.35,13200.0,65.403,65.4392,65.3939,65.4301,13200.0
2014-08-21 13:10:00,72.35,72.36,72.34,72.35,1500.0,65.4301,65.4392,65.4211,65.4301,1500.0
2014-08-21 13:15:00,72.36,72.42,72.36,72.42,5700.0,65.4392,65.4934,65.4392,65.4934,5700.0
2014-08-21 13:20:00,72.42,72.42,72.39,72.42,5100.0,65.4934,65.4934,65.4663,65.4934,5100.0
2014-08-21 13:25:00,72.42,72.47,72.42,72.46,18600.0,65.4934,65.5386,65.4934,65.5296,18600.0
2014-08-21 13:30:00,72.46,72.49,72.45,72.46,58200.0,65.5296,65.5567,65.5206,65.5296,58200.0
2014-08-21 13:35:00,72.46,72.48,72.44,72.47,27300.0,65.5296,65.5477,65.5115,65.5386,27300.0
2014-08-21 13:40:00,72.48,72.48,72.44,72.44,44100.0,65.5477,65.5477,65.5115,65.5115,44100.0
2014-08-21 13:45:00,72.41,72.47,72.41,72.46,13200.0,65.4844,65.5386,65.4844,65.5296,13200.0
2014-08-21 13:50:00,72.44,72.48,72.44,72.47,27000.0,65.5115,65.5477,65.5115,65.5386,27000.0
2014-08-21 13:55:00,72.47,72.48,72.46,72.48,26400.0,65.5386,65.5477,65.5296,65.5477,26400.0
2014-08-21 14:00:00,72.48,72.48,72.47,72.48,30300.0,65.5477,65.5477,65.5386,65.5477,30300.0
2014-08-21 14:05:00,72.48,72.5,72.47,72.5,14700.0,65.5477,65.5658,65.5386,65.5658,14700.0
2014-08-21 14:10:00,72.49,72.51,72.49,72.51,3900.0,65.5567,65.5748,65.5567,65.5748,3900.0
2014-08-21 14:15:00,72.51,72.55,72.51,72.53,5700.0,65.5748,65.611,65.5748,65.5929,5700.0
2014-08-21 14:20:00,72.55,72.59,72.54,72.58,18600.0,65.611,65.6472,65.6019,65.6381,18600.0
2014-08-21 14:25:00,72.56,72.56,72.5,72.5,14700.0,65.62,65.62,65.5658,65.5658,14700.0
2014-08-21 14:30:00,72.5,72.5,72.5,72.5,3900.0,65.5658,65.5658,65.5658,65.5658,3900.0
2014-08-21 14:35:00,72.48,72.49,72.47,72.49,3000.0,65.5477,65.5567,65.5386,65.5567,3000.0
2014-08-21 14:40:00,72.47,72.51,72.47,72.5,7500.0,65.5386,65.5748,65.5386,65.5658,7500.0
2014-08-21 14:45:00,72.51,72.51,72.49,72.5,6900.0,65.5748,65.5748,65.5567,65.5658,6900.0
2014-08-21 14:50:00,72.5,72.51,72.49,72.49,10800.0,65.5658,65.5748,65.5567,65.5567,10800.0
2014-08-21 14:55:00,72.48,72.48,72.43,72.47,7500.0,65.5477,65.5477,65.5025,65.5386,7500.0
2014-08-21 15:00:00,72.47,72.51,72.46,72.48,23400.0,65.5386,65.5748,65.5296,65.5477,23400.0
2014-08-21 15:05:00,72.47,72.47,72.46,72.47,6300.0,65.5386,65.5386,65.5296,65.5386,6300.0
2014-08-21 15:10:00,72.47,72.55,72.46,72.55,23100.0,65.5386,65.611,65.5296,65.611,23100.0
2014-08-21 15:15:00,72.53,72.56,72.52,72.55,18600.0,65.5929,65.62,65.5839,65.611,18600.0
2014-08-21 15:20:00,72.52,72.54,72.51,72.54,4200.0,65.5839,65.6019,65.5748,65.6019,4200.0
2014-08-21 15:25:00,72.53,72.59,72.53,72.57,47400.0,65.5929,65.6472,65.5929,65.6291,47400.0
2014-08-21 15:30:00,72.55,72.62,72.55,72.57,37200.0,65.611,65.6743,65.611,65.6291,37200.0
2014-08-21 15:35:00,72.57,72.57,72.48,72.48,20400.0,65.6291,65.6291,65.5477,65.5477,20400.0
2014-08-21 15:40:00,72.49,72.53,72.47,72.53,34500.0,65.5567,65.5929,65.5386,65.5929,34500.0
2014-08-21 15:45:00,72.51,72.52,72.47,72.47,22800.0,65.5748,65.5839,65.5386,65.5386,22800.0
2014-08-21 15:50:00,72.48,72.49,72.45,72.45,27600.0,65.5477,65.5567,65.5206,65.5206,27600.0
2014-08-21 15:55:00,72.45,72.47,72.39,72.42,37800.0,65.5206,65.5386,65.4663,65.4934,37800.0
2014-08-22 09:30:00,72.42,72.66,72.15,72.19,56700.0,65.4934,65.7105,65.2492,65.2854,56700.0
2014-08-22 09:35:00,72.19,72.28,72.1,72.28,11700.0,65.2854,65.3668,65.204,65.3668,11700.0
2014-08-22 09:40:00,72.27,72.28,72.22,72.26,8700.0,65.3578,65.3668,65.3126,65.3487,8700.0
2014-08-22 09:45:00,72.2,72.2,72.19,72.19,1200.0,65.2945,65.2945,65.2854,65.2854,1200.0
2014-08-22 09:50:00,72.23,72.26,72.2,72.22,8400.0,65.3216,65.3487,65.2945,65.3126,8400.0
2014-08-22 09:55:00,72.23,72.26,72.23,72.25,5100.0,65.3216,65.3487,65.3216,65.3397,5100.0
2014-08-22 10:00:00,72.29,72.38,72.24,72.26,11100.0,65.3759,65.4573,65.3306,65.3487,11100.0
2014-08-22 10:05:00,72.21,72.41,72.21,72.34,6000.0,65.3035,65.4844,65.3035,65.4211,6000.0
2014-08-22 10:10:00,72.33,72.37,72.28,72.37,4800.0,65.412,65.4482,65.3668,65.4482,4800.0
2014-08-22 10:15:00,72.36,72.38,72.27,72.33,9600.0,65.4392,65.4573,65.3578,65.412,9600.0
2014-08-22 10:20:00,72.34,72.34,72.3,72.34,1800.0,65.4211,65.4211,65.3849,65.4211,1800.0
2014-08-22 10:25:00,72.33,72.37,72.29,72.33,9600.0,65.412,65.4482,65.3759,65.412,9600.0
2014-08-22 10:30:00,72.35,72.4,72.35,72.38,6300.0,65.4301,65.4753,65.4301,65.4573,6300.0
2014-08-22 10:35:00,72.35,72.39,72.2,72.2,5700.0,65.4301,65.4663,65.2945,65.2945,5700.0
2014-08-22 10:40:00,72.21,72.25,72.21,72.25,4200.0,65.3035,65.3397,65.3035,65.3397,4200.0
2014-08-22 10:45:00,72.23,72.31,72.23,72.31,5100.0,65.3216,65.3939,65.3216,65.3939,5100.0
2014-08-22 10:50:00,72.31,72.32,72.28,72.31,11400.0,65.3939,65.403,65.3668,65.3939,11400.0
2014-08-22 10:55:00,72.31,72.31,72.21,72.21,5100.0,65.3939,65.3939,65.3035,65.3035,5100.0
2014-08-22 11:00:00,72.18,72.2,72.12,72.2,5400.0,65.2764,65.2945,65.2221,65.2945,5400.0
2014-08-22 11:05:00,72.16,72.26,72.12,72.2,9000.0,65.2583,65.3487,65.2221,65.2945,9000.0
2014-08-22 11:10:00,72.23,72.33,72.17,72.29,12600.0,65.3216,65.412,65.2673,65.3759,12600.0
2014-08-22 11:15:00,72.29,72.29,72.23,72.23,6000.0,65.3759,65.3759,65.3216,65.3216,6000.0
2014-08-22 11:20:00,72.23,72.27,72.23,72.24,5700.0,65.3216,65.3578,65.3216,65.3306,5700.0
2014-08-22 11:25:00,72.23,72.32,72.23,72.26,5100.0,65.3216,65.403,65.3216,65.3487,5100.0
2014-08-22 11:30:00,72.28,72.28,72.24,72.24,600.0,65.3668,65.3668,65.3306,65.3306,600.0
2014-08-22 11:35:00,72.24,72.27,72.22,72.23,6300.0,65.3306,65.3578,65.3126,65.3216,6300.0
2014-08-22 11:40:00,72.23,72.28,72.2,72.2,6900.0,65.3216,65.3668,65.2945,65.2945,6900.0
2014-08-22 11:45:00,72.25,72.26,72.25,72.26,900.0,65.3397,65.3487,65.3397,65.3487,900.0
2014-08-22 11:50:00,72.27,72.31,72.27,72.29,3900.0,65.3578,65.3939,65.3578,65.3759,3900.0
2014-08-22 11:55:00,72.29,72.29,72.25,72.27,5400.0,65.3759,65.3759,65.3397,65.3578,5400.0
2014-08-22 12:00:00,72.27,72.32,72.27,72.32,6300.0,65.3578,65.403,65.3578,65.403,6300.0
2014-08-22 12:05:00,72.32,72.33,72.3,72.32,4500.0,65.403,65.412,65.3849,65.403,4500.0
2014-08-22 12:10:00,72.34,72.35,72.34,72.34,2400.0,65.4211,65.4301,65.4211,65.4211,2400.0
2014-08-22 12:15:00,72.34,72.35,72.33,72.35,1200.0,65.4211,65.4301,65.412,65.4301,1200.0
2014-08-22 12:20:00,72.36,72.39,72.36,72.39,5400.0,65.4392,65.4663,65.4392,65.4663,5400.0
2014-08-22 12:25:00,72.41,72.44,72.4,72.44,4500.0,65.4844,65.5115,65.4753,65.5115,4500.0
2014-08-22 12:30:00,72.45,72.48,72.44,72.48,3600.0,65.5206,65.5477,65.5115,65.5477,3600.0
2014-08-22 12:35:00,72.47,72.47,72.39,72.42,10200.0,65.5386,65.5386,65.4663,65.4934,10200.0
2014-08-22 12:40:00,72.42,72.45,72.42,72.45,3600.0,65.4934,65.5206,65.4934,65.5206,3600.0
2014-08-22 12:45:00,72.46,72.46,72.45,72.46,2100.0,65.5296,65.5296,65.5206,65.5296,2100.0
2014-08-22 12:50:00,72.46,72.49,72.46,72.49,2100.0,65.5296,65.5567,65.5296,65.5567,2100.0
2014-08-22 12:55:00,72.49,72.49,72.45,72.46,4800.0,65.5567,65.5567,65.5206,65.5296,4800.0
2014-08-22 13:00:00,72.46,72.46,72.42,72.43,3900.0,65.5296,65.5296,65.4934,65.5025,3900.0
2014-08-22 13:05:00,72.44,72.44,72.41,72.43,1800.0,65.5115,65.5115,65.4844,65.5025,1800.0
2014-08-22 13:10:00,72.42,72.43,72.4,72.43,7800.0,65.4934,65.5025,65.4753,65.5025,7800.0
2014-08-22 13:15:00,72.44,72.45,72.43,72.43,1500.0,65.5115,65.5206,65.5025,65.5025,1500.0
2014-08-22 13:20:00,72.46,72.48,72.44,72.44,1500.0,65.5296,65.5477,65.5115,65.5115,1500.0
2014-08-22 13:25:00,72.47,72.49,72.47,72.48,1200.0,65.5386,65.5567,65.5386,65.5477,1200.0
2014-08-22 13:30:00,72.48,72.51,72.47,72.51,6900.0,65.5477,65.5748,65.5386,65.5748,6900.0
2014-08-22 13:35:00,72.51,72.52,72.5,72.51,2400.0,65.5748,65.5839,65.5658,65.5748,2400.0
2014-08-22 13:40:00,72.47,72.47,72.44,72.46,8700.0,65.5386,65.5386,65.5115,65.5296,8700.0
2014-08-22 13:45:00,72.46,72.47,72.4,72.43,4200.0,65.5296,65.5386,65.4753,65.5025,4200.0
2014-08-22 13:50:00,72.41,72.46,72.41,72.44,6600.0,65.4844,65.5296,65.4844,65.5115,6600.0
2014-08-22 13:55:00,72.45,72.47,72.44,72.44,4200.0,65.5206,65.5386,65.5115,65.5115,4200.0
2014-08-22 14:00:00,72.45,72.45,72.42,72.42,3300.0,65.5206,65.5206,65.4934,65.4934,3300.0
2014-08-22 14:05:00,72.44,72.44,72.35,72.38,11700.0,65.5115,65.5115,65.4301,65.4573,11700.0
2014-08-22 14:10:00,72.38,72.4,72.38,72.4,2400.0,65.4573,65.4753,65.4573,65.4753,2400.0
2014-08-22 14:15:00,72.44,72.48,72.41,72.43,19200.0,65.5115,65.5477,65.4844,65.5025,19200.0
2014-08-22 14:20:00,72.42,72.43,72.4,72.42,4200.0,65.4934,65.5025,65.4753,65.4934,4200.0
2014-08-22 14:25:00,72.41,72.49,72.41,72.48,6300.0,65.4844,65.5567,65.4844,65.5477,6300.0
2014-08-22 14:30:00,72.44,72.45,72.39,72.41,9900.0,65.5115,65.5206,65.4663,65.4844,9900.0
2014-08-22 14:35:00,72.4,72.4,72.37,72.4,8700.0,65.4753,65.4753,65.4482,65.4753,8700.0
2014-08-22 14:40:00,72.42,72.45,72.42,72.45,1500.0,65.4934,65.5206,65.4934,65.5206,1500.0
2014-08-22 14:45:00,72.43,72.47,72.43,72.44,4800.0,65.5025,65.5386,65.5025,65.5115,4800.0
2014-08-22 14:50:00,72.45,72.48,72.44,72.45,4800.0,65.5206,65.5477,65.5115,65.5206,4800.0
2014-08-22 14:55:00,72.43,72.46,72.41,72.41,3300.0,65.5025,65.5296,65.4844,65.4844,3300.0
2014-08-22 15:00:00,72.44,72.45,72.41,72.41,4500.0,65.5115,65.5206,65.4844,65.4844,4500.0
2014-08-22 15:05:00,72.45,72.52,72.42,72.52,7500.0,65.5206,65.5839,65.4934,65.5839,7500.0
2014-08-22 15:10:00,72.54,72.54,72.5,72.51,6600.0,65.6019,65.6019,65.5658,65.5748,6600.0
2014-08-22 15:15:00,72.5,72.5,72.47,72.48,6600.0,65.5658,65.5658,65.5386,65.5477,6600.0
2014-08-22 15:20:00,72.46,72.47,72.43,72.43,4500.0,65.5296,65.5386,65.5025,65.5025,4500.0
2014-08-22 15:25:00,72.43,72.44,72.38,72.41,11400.0,65.5025,65.5115,65.4573,65.4844,11400.0
2014-08-22 15:30:00,72.39,72.41,72.36,72.37,9900.0,65.4663,65.4844,65.4392,65.4482,9900.0
2014-08-22 15:35:00,72.37,72.39,72.35,72.38,7500.0,65.4482,65.4663,65.4301,65.4573,7500.0
2014-08-22 15:40:00,72.36,72.36,72.29,72.29,17100.0,65.4392,65.4392,65.3759,65.3759,17100.0
2014-08-22 15:45:00,72.29,72.29,72.23,72.24,21900.0,65.3759,65.3759,65.3216,65.3306,21900.0
2014-08-22 15:50:00,72.25,72.32,72.24,72.32,36600.0,65.3397,65.403,65.3306,65.403,36600.0
2014-08-22 15:55:00,72.31,72.35,72.31,72.32,55800.0,65.3939,65.4301,65.3939,65.403,55800.0
2014-08-25 09:30:00,72.52,72.67,72.27,72.27,15600.0,65.5839,65.7195,65.3578,65.3578,15600.0
2014-08-25 09:35:00,72.3,72.33,72.3,72.33,1800.0,65.3849,65.412,65.3849,65.412,1800.0
2014-08-25 09:40:00,72.29,72.29,72.25,72.26,3300.0,65.3759,65.3759,65.3397,65.3487,3300.0
2014-08-25 09:45:00,72.21,72.3,72.2,72.3,14400.0,65.3035,65.3849,65.2945,65.3849,14400.0
2014-08-25 09:50:00,72.32,72.37,72.32,72.32,1500.0,65.403,65.4482,65.403,65.403,1500.0
2014-08-25 09:55:00,72.39,72.39,72.33,72.36,12000.0,65.4663,65.4663,65.412,65.4392,12000.0
2014-08-25 10:00:00,72.34,72.39,72.31,72.38,22500.0,65.4211,65.4663,65.3939,65.4573,22500.0
2014-08-25 10:05:00,72.38,72.47,72.35,72.46,8700.0,65.4573,65.5386,65.4301,65.5296,8700.0
2014-08-25 10:10:00,72.51,72.58,72.51,72.56,8400.0,65.5748,65.6381,65.5748,65.62,8400.0
2014-08-25 10:15:00,72.55,72.56,72.51,72.55,6900.0,65.611,65.62,65.5748,65.611,6900.0
2014-08-25 10:20:00,72.55,72.55,72.47,72.49,23400.0,65.611,65.611,65.5386,65.5567,23400.0
2014-08-25 10:25:00,72.48,72.5,72.4,72.48,47700.0,65.5477,65.5658,65.4753,65.5477,47700.0
2014-08-25 10:30:00,72.48,72.48,72.45,72.45,3600.0,65.5477,65.5477,65.5206,65.5206,3600.0
2014-08-25 10:35:00,72.45,72.5,72.45,72.5,5700.0,65.5206,65.5658,65.5206,65.5658,5700.0
2014-08-25 10:40:00,72.48,72.5,72.46,72.47,30000.0,65.5477,65.5658,65.5296,65.5386,30000.0
2014-08-25 10:45:00,72.44,72.49,72.44,72.47,3600.0,65.5115,65.5567,65.5115,65.5386,3600.0
2014-08-25 10:50:00,72.48,72.5,72.48,72.49,9000.0,65.5477,65.5658,65.5477,65.5567,9000.0
2014-08-25 10:55:00,72.49,72.5,72.47,72.47,22500.0,65.5567,65.5658,65.5386,65.5386,22500.0
2014-08-25 11:00:00,72.47,72.54,72.47,72.54,5100.0,65.5386,65.6019,65.5386,65.6019,5100.0
2014-08-25 11:05:00,72.57,72.58,72.57,72.58,600.0,65.6291,65.6381,65.6291,65.6381,600.0
2014-08-25 11:10:00,72.57,72.57,72.52,72.56,7800.0,65.6291,65.6291,65.5839,65.62,7800.0
2014-08-25 11:15:00,72.54,72.57,72.54,72.54,2100.0,65.6019,65.6291,65.6019,65.6019,2100.0
2014-08-25 11:20:00,72.54,72.54,72.54,72.54,300.0,65.6019,65.6019,65.6019,65.6019,300.0
2014-08-25 11:25:00,72.54,72.55,72.51,72.55,6600.0,65.6019,65.611,65.5748,65.611,6600.0
2014-08-25 11:30:00,72.55,72.57,72.55,72.57,2700.0,65.611,65.6291,65.611,65.6291,2700.0
2014-08-25 11:35:00,72.55,72.57,72.55,72.55,2400.0,65.611,65.6291,65.611,65.611,2400.0
2014-08-25 11:40:00,72.58,72.59,72.56,72.58,5700.0,65.6381,65.6472,65.62,65.6381,5700.0
2014-08-25 11:45:00,72.55,72.59,72.55,72.56,1500.0,65.611,65.6472,65.611,65.62,1500.0
2014-08-25 11:50:00,72.56,72.58,72.56,72.58,2100.0,65.62,65.6381,65.62,65.6381,2100.0
2014-08-25 11:55:00,72.55,72.57,72.55,72.57,1800.0,65.611,65.6291,65.611,65.6291,1800.0
2014-08-25 12:00:00,72.56,72.59,72.56,72.58,12900.0,65.62,65.6472,65.62,65.6381,12900.0
2014-08-25 12:05:00,72.59,72.6,72.57,72.59,6000.0,65.6472,65.6562,65.6291,65.6472,6000.0
2014-08-25 12:10:00,72.6,72.62,72.59,72.59,5400.0,65.6562,65.6743,65.6472,65.6472,5400.0
2014-08-25 12:15:00,72.59,72.59,72.56,72.56,1200.0,65.6472,65.6472,65.62,65.62,1200.0
2014-08-25 12:20:00,72.56,72.61,72.56,72.58,8100.0,65.62,65.6653,65.62,65.6381,8100.0
2014-08-25 12:25:00,72.57,72.58,72.54,72.54,6600.0,65.6291,65.6381,65.6019,65.6019,6600.0
2014-08-25 12:30:00,72.56,72.58,72.56,72.58,1800.0,65.62,65.6381,65.62,65.6381,1800.0
2014-08-25 12:35:00,72.57,72.57,72.51,72.52,49800.0,65.6291,65.6291,65.5748,65.5839,49800.0
2014-08-25 12:40:00,72.51,72.52,72.48,72.49,5100.0,65.5748,65.5839,65.5477,65.5567,5100.0
2014-08-25 12:45:00,72.49,72.49,72.49,72.49,900.0,65.5567,65.5567,65.5567,65.5567,900.0
2014-08-25 12:50:00,72.5,72.52,72.48,72.48,4500.0,65.5658,65.5839,65.5477,65.5477,4500.0
2014-08-25 12:55:00,72.49,72.5,72.47,72.47,4500.0,65.5567,65.5658,65.5386,65.5386,4500.0
2014-08-25 13:00:00,72.47,72.47,72.44,72.44,5400.0,65.5386,65.5386,65.5115,65.5115,5400.0
2014-08-25 13:05:00,72.44,72.47,72.43,72.45,4200.0,65.5115,65.5386,65.5025,65.5206,4200.0
2014-08-25 13:10:00,72.45,72.51,72.45,72.51,5700.0,65.5206,65.5748,65.5206,65.5748,5700.0
2014-08-25 13:15:00,72.51,72.51,72.49,72.5,4500.0,65.5748,65.5748,65.5567,65.5658,4500.0
2014-08-25 13:20:00,72.51,72.51,72.49,72.51,2700.0,65.5748,65.5748,65.5567,65.5748,2700.0
2014-08-25 13:25:00,72.52,72.54,72.52,72.53,5100.0,65.5839,65.6019,65.5839,65.5929,5100.0
2014-08-25 13:30:00,72.53,72.53,72.5,72.51,7200.0,65.5929,65.5929,65.5658,65.5748,7200.0
2014-08-25 13:35:00,72.5,72.53,72.49,72.49,13200.0,65.5658,65.5929,65.5567,65.5567,13200.0
2014-08-25 13:40:00,72.51,72.52,72.51,72.52,2700.0,65.5748,65.5839,65.5748,65.5839,2700.0
2014-08-25 13:45:00,72.52,72.53,72.52,72.52,4200.0,65.5839,65.5929,65.5839,65.5839,4200.0
2014-08-25 13:50:00,72.52,72.55,72.52,72.55,6000.0,65.5839,65.611,65.5839,65.611,6000.0
2014-08-25 13:55:00,72.56,72.63,72.56,72.6,11400.0,65.62,65.6833,65.62,65.6562,11400.0
2014-08-25 14:00:00,72.6,72.61,72.58,72.59,4800.0,65.6562,65.6653,65.6381,65.6472,4800.0
2014-08-25 14:05:00,72.58,72.61,72.58,72.61,7200.0,65.6381,65.6653,65.6381,65.6653,7200.0
2014-08-25 14:10:00,72.61,72.62,72.58,72.58,12600.0,65.6653,65.6743,65.6381,65.6381,12600.0
2014-08-25 14:15:00,72.58,72.59,72.56,72.57,3300.0,65.6381,65.6472,65.62,65.6291,3300.0
2014-08-25 14:20:00,72.57,72.57,72.53,72.53,6300.0,65.6291,65.6291,65.5929,65.5929,6300.0
2014-08-25 14:25:00,72.52,72.52,72.46,72.48,14100.0,65.5839,65.5839,65.5296,65.5477,14100.0
2014-08-25 14:30:00,72.48,72.48,72.46,72.47,6000.0,65.5477,65.5477,65.5296,65.5386,6000.0
2014-08-25 14:35:00,72.49,72.49,72.48,72.49,6900.0,65.5567,65.5567,65.5477,65.5567,6900.0
2014-08-25 14:40:00,72.49,72.5,72.47,72.47,7500.0,65.5567,65.5658,65.5386,65.5386,7500.0
2014-08-25 14:45:00,72.48,72.49,72.47,72.47,2400.0,65.5477,65.5567,65.5386,65.5386,2400.0
2014-08-25 14:50:00,72.48,72.5,72.48,72.5,5100.0,65.5477,65.5658,65.5477,65.5658,5100.0
2014-08-25 14:55:00,72.5,72.55,72.49,72.55,33300.0,65.5658,65.611,65.5567,65.611,33300.0
2014-08-25 15:00:00,72.56,72.58,72.56,72.58,1200.0,65.62,65.6381,65.62,65.6381,1200.0
2014-08-25 15:05:00,72.58,72.58,72.55,72.55,9000.0,65.6381,65.6381,65.611,65.611,9000.0
2014-08-25 15:10:00,72.55,72.56,72.54,72.54,6900.0,65.611,65.62,65.6019,65.6019,6900.0
2014-08-25 15:15:00,72.55,72.56,72.53,72.55,11700.0,65.611,65.62,65.5929,65.611,11700.0
2014-08-25 15:20:00,72.57,72.58,72.56,72.58,9900.0,65.6291,65.6381,65.62,65.6381,9900.0
2014-08-25 15:25:00,72.58,72.59,72.57,72.58,6600.0,65.6381,65.6472,65.6291,65.6381,6600.0
2014-08-25 15:30:00,72.58,72.59,72.55,72.58,11100.0,65.6381,65.6472,65.611,65.6381,11100.0
2014-08-25 15:35:00,72.6,72.62,72.59,72.62,14100.0,65.6562,65.6743,65.6472,65.6743,14100.0
2014-08-25 15:40:00,72.62,72.63,72.61,72.62,8100.0,65.6743,65.6833,65.6653,65.6743,8100.0
2014-08-25 15:45:00,72.61,72.61,72.58,72.6,40800.0,65.6653,65.6653,65.6381,65.6562,40800.0
2014-08-25 15:50:00,72.59,72.59,72.54,72.55,18600.0,65.6472,65.6472,65.6019,65.611,18600.0
2014-08-25 15:55:00,72.55,72.56,72.53,72.53,55200.0,65.611,65.62,65.5929,65.5929,55200.0
2014-08-26 09:30:00,72.55,72.62,72.45,72.62,6600.0,65.611,65.6743,65.5206,65.6743,6600.0
2014-08-26 09:35:00,72.53,72.61,72.49,72.49,3600.0,65.5929,65.6653,65.5567,65.5567,3600.0
2014-08-26 09:40:00,72.39,72.5,72.39,72.42,6300.0,65.4663,65.5658,65.4663,65.4934,6300.0
2014-08-26 09:45:00,72.43,72.44,72.38,72.44,3900.0,65.5025,65.5115,65.4573,65.5115,3900.0
2014-08-26 09:50:00,72.42,72.42,72.37,72.4,9600.0,65.4934,65.4934,65.4482,65.4753,9600.0
2014-08-26 09:55:00,72.4,72.41,72.37,72.37,900.0,65.4753,65.4844,65.4482,65.4482,900.0
2014-08-26 10:00:00,72.41,72.43,72.32,72.32,5100.0,65.4844,65.5025,65.403,65.403,5100.0
2014-08-26 10:05:00,72.35,72.35,72.28,72.31,6900.0,65.4301,65.4301,65.3668,65.3939,6900.0
2014-08-26 10:10:00,72.34,72.34,72.32,72.33,3900.0,65.4211,65.4211,65.403,65.412,3900.0
2014-08-26 10:15:00,72.4,72.4,72.35,72.35,1500.0,65.4753,65.4753,65.4301,65.4301,1500.0
2014-08-26 10:20:00,72.35,72.37,72.35,72.35,2700.0,65.4301,65.4482,65.4301,65.4301,2700.0
2014-08-26 10:25:00,72.35,72.37,72.35,72.37,3600.0,65.4301,65.4482,65.4301,65.4482,3600.0
2014-08-26 10:30:00,72.38,72.38,72.37,72.37,1200.0,65.4573,65.4573,65.4482,65.4482,1200.0
2014-08-26 10:35:00,72.41,72.46,72.37,72.46,4500.0,65.4844,65.5296,65.4482,65.5296,4500.0
2014-08-26 10:40:00,72.46,72.5,72.39,72.44,21000.0,65.5296,65.5658,65.4663,65.5115,21000.0
2014-08-26 10:45:00,72.48,72.54,72.46,72.47,35100.0,65.5477,65.6019,65.5296,65.5386,35100.0
2014-08-26 10:50:00,72.47,72.64,72.47,72.64,11100.0,65.5386,65.6924,65.5386,65.6924,11100.0
2014-08-26 10:55:00,72.64,72.69,72.64,72.67,11700.0,65.6924,65.7376,65.6924,65.7195,11700.0
2014-08-26 11:00:00,72.68,72.74,72.68,72.74,4500.0,65.7286,65.7828,65.7286,65.7828,4500.0
2014-08-26 11:05:00,72.74,72.75,72.72,72.73,11700.0,65.7828,65.7919,65.7647,65.7738,11700.0
2014-08-26 11:10:00,72.73,72.74,72.72,72.74,3900.0,65.7738,65.7828,65.7647,65.7828,3900.0
2014-08-26 11:15:00,72.72,72.75,72.72,72.73,3600.0,65.7647,65.7919,65.7647,65.7738,3600.0
2014-08-26 11:20:00,72.72,72.74,72.7,72.7,7500.0,65.7647,65.7828,65.7466,65.7466,7500.0
2014-08-26 11:25:00,72.73,72.78,72.73,72.78,3600.0,65.7738,65.819,65.7738,65.819,3600.0
2014-08-26 11:30:00,72.81,72.81,72.76,72.78,6600.0,65.8461,65.8461,65.8009,65.819,6600.0
2014-08-26 11:35:00,72.79,72.79,72.76,72.79,6000.0,65.828,65.828,65.8009,65.828,6000.0
2014-08-26 11:40:00,72.77,72.77,72.73,72.75,5400.0,65.8099,65.8099,65.7738,65.7919,5400.0
2014-08-26 11:45:00,72.75,72.78,72.75,72.78,6900.0,65.7919,65.819,65.7919,65.819,6900.0
2014-08-26 11:50:00,72.79,72.83,72.79,72.83,5400.0,65.828,65.8642,65.828,65.8642,5400.0
2014-08-26 11:55:00,72.81,72.81,72.74,72.74,7800.0,65.8461,65.8461,65.7828,65.7828,7800.0
2014-08-26 12:00:00,72.75,72.75,72.69,72.7,1800.0,65.7919,65.7919,65.7376,65.7466,1800.0
2014-08-26 12:05:00,72.74,72.74,72.72,72.72,3900.0,65.7828,65.7828,65.7647,65.7647,3900.0
2014-08-26 12:10:00,72.72,72.73,72.69,72.72,3900.0,65.7647,65.7738,65.7376,65.7647,3900.0
2014-08-26 12:15:00,72.72,72.73,72.72,72.73,4500.0,65.7647,65.7738,65.7647,65.7738,4500.0
2014-08-26 12:20:00,72.72,72.73,72.69,72.69,4500.0,65.7647,65.7738,65.7376,65.7376,4500.0
2014-08-26 12:25:00,72.7,72.72,72.7,72.71,6000.0,65.7466,65.7647,65.7466,65.7557,6000.0
2014-08-26 12:30:00,72.7,72.74,72.7,72.72,4200.0,65.7466,65.7828,65.7466,65.7647,4200.0
2014-08-26 12:35:00,72.72,72.73,72.71,72.71,3300.0,65.7647,65.7738,65.7557,65.7557,3300.0
2014-08-26 12:40:00,72.72,72.72,72.69,72.72,4800.0,65.7647,65.7647,65.7376,65.7647,4800.0
2014-08-26 12:45:00,72.72,72.72,72.68,72.71,5400.0,65.7647,65.7647,65.7286,65.7557,5400.0
2014-08-26 12:50:00,72.71,72.72,72.7,72.71,6000.0,65.7557,65.7647,65.7466,65.7557,6000.0
2014-08-26 12:55:00,72.71,72.71,72.69,72.69,6000.0,65.7557,65.7557,65.7376,65.7376,6000.0
2014-08-26 13:00:00,72.69,72.69,72.68,72.69,900.0,65.7376,65.7376,65.7286,65.7376,900.0
2014-08-26 13:05:00,72.69,72.69,72.64,72.64,9300.0,65.7376,65.7376,65.6924,65.6924,9300.0
2014-08-26 13:10:00,72.65,72.65,72.63,72.65,2100.0,65.7014,65.7014,65.6833,65.7014,2100.0
2014-08-26 13:15:00,72.65,72.67,72.65,72.66,4800.0,65.7014,65.7195,65.7014,65.7105,4800.0
2014-08-26 13:20:00,72.67,72.67,72.6,72.62,8700.0,65.7195,65.7195,65.6562,65.6743,8700.0
2014-08-26 13:25:00,72.61,72.62,72.58,72.58,7500.0,65.6653,65.6743,65.6381,65.6381,7500.0
2014-08-26 13:30:00,72.57,72.58,72.55,72.55,4800.0,65.6291,65.6381,65.611,65.611,4800.0
2014-08-26 13:35:00,72.55,72.55,72.53,72.55,5400.0,65.611,65.611,65.5929,65.611,5400.0
2014-08-26 13:40:00,72.55,72.57,72.53,72.53,9600.0,65.611,65.6291,65.5929,65.5929,9600.0
2014-08-26 13:45:00,72.53,72.53,72.51,72.51,3300.0,65.5929,65.5929,65.5748,65.5748,3300.0
2014-08-26 13:50:00,72.51,72.51,72.48,72.51,5100.0,65.5748,65.5748,65.5477,65.5748,5100.0
2014-08-26 13:55:00,72.51,72.52,72.5,72.51,9300.0,65.5748,65.5839,65.5658,65.5748,9300.0
2014-08-26 14:00:00,72.52,72.54,72.52,72.54,3900.0,65.5839,65.6019,65.5839,65.6019,3900.0
2014-08-26 14:05:00,72.54,72.56,72.54,72.55,3900.0,65.6019,65.62,65.6019,65.611,3900.0
2014-08-26 14:10:00,72.56,72.58,72.56,72.58,3000.0,65.62,65.6381,65.62,65.6381,3000.0
2014-08-26 14:15:00,72.59,72.59,72.59,72.59,3600.0,65.6472,65.6472,65.6472,65.6472,3600.0
2014-08-26 14:20:00,72.59,72.6,72.59,72.6,2700.0,65.6472,65.6562,65.6472,65.6562,2700.0
2014-08-26 14:25:00,72.59,72.63,72.59,72.62,8400.0,65.6472,65.6833,65.6472,65.6743,8400.0
2014-08-26 14:30:00,72.62,72.62,72.6,72.61,8400.0,65.6743,65.6743,65.6562,65.6653,8400.0
2014-08-26 14:35:00,72.61,72.63,72.61,72.62,9300.0,65.6653,65.6833,65.6653,65.6743,9300.0
2014-08-26 14:40:00,72.63,72.65,72.63,72.65,6000.0,65.6833,65.7014,65.6833,65.7014,6000.0
2014-08-26 14:45:00,72.65,72.67,72.65,72.67,5400.0,65.7014,65.7195,65.7014,65.7195,5400.0
2014-08-26 14:50:00,72.67,72.67,72.65,72.65,12300.0,65.7195,65.7195,65.7014,65.7014,12300.0
2014-08-26 14:55:00,72.65,72.66,72.65,72.66,5400.0,65.7014,65.7105,65.7014,65.7105,5400.0
2014-08-26 15:00:00,72.66,72.66,72.66,72.66,9000.0,65.7105,65.7105,65.7105,65.7105,9000.0
2014-08-26 15:05:00,72.65,72.66,72.64,72.65,8400.0,65.7014,65.7105,65.6924,65.7014,8400.0
2014-08-26 15:10:00,72.65,72.67,72.65,72.67,4800.0,65.7014,65.7195,65.7014,65.7195,4800.0
2014-08-26 15:15:00,72.68,72.68,72.67,72.67,13800.0,65.7286,65.7286,65.7195,65.7195,13800.0
2014-08-26 15:20:00,72.67,72.69,72.67,72.69,6300.0,65.7195,65.7376,65.7195,65.7376,6300.0
2014-08-26 15:25:00,72.69,72.69,72.64,72.66,9900.0,65.7376,65.7376,65.6924,65.7105,9900.0
2014-08-26 15:30:00,72.66,72.66,72.61,72.61,10500.0,65.7105,65.7105,65.6653,65.6653,10500.0
2014-08-26 15:35:00,72.61,72.62,72.61,72.61,6600.0,65.6653,65.6743,65.6653,65.6653,6600.0
2014-08-26 15:40:00,72.6,72.64,72.6,72.64,12600.0,65.6562,65.6924,65.6562,65.6924,12600.0
2014-08-26 15:45:00,72.62,72.63,72.58,72.6,18300.0,65.6743,65.6833,65.6381,65.6562,18300.0
2014-08-26 15:50:00,72.59,72.63,72.59,72.62,16200.0,65.6472,65.6833,65.6472,65.6743,16200.0
2014-08-26 15:55:00,72.61,72.62,72.58,72.61,27000.0,65.6653,65.6743,65.6381,65.6653,27000.0
2014-08-27 09:30:00,72.67,72.67,72.56,72.56,7800.0,65.7195,65.7195,65.62,65.62,7800.0
2014-08-27 09:35:00,72.56,72.65,72.53,72.62,13800.0,65.62,65.7014,65.5929,65.6743,13800.0
2014-08-27 09:40:00,72.6,72.77,72.55,72.72,22200.0,65.6562,65.8099,65.611,65.7647,22200.0
2014-08-27 09:45:00,72.77,72.77,72.66,72.66,19800.0,65.8099,65.8099,65.7105,65.7105,19800.0
2014-08-27 09:50:00,72.69,72.69,72.64,72.64,4200.0,65.7376,65.7376,65.6924,65.6924,4200.0
2014-08-27 09:55:00,72.68,72.69,72.64,72.65,18000.0,65.7286,65.7376,65.6924,65.7014,18000.0
2014-08-27 10:00:00,72.65,72.66,72.61,72.66,8400.0,65.7014,65.7105,65.6653,65.7105,8400.0
2014-08-27 10:05:00,72.66,72.66,72.61,72.61,4200.0,65.7105,65.7105,65.6653,65.6653,4200.0
2014-08-27 10:10:00,72.58,72.61,72.58,72.61,3300.0,65.6381,65.6653,65.6381,65.6653,3300.0
2014-08-27 10:15:00,72.61,72.61,72.49,72.49,9000.0,65.6653,65.6653,65.5567,65.5567,9000.0
2014-08-27 10:20:00,72.49,72.52,72.49,72.5,3000.0,65.5567,65.5839,65.5567,65.5658,3000.0
2014-08-27 10:25:00,72.49,72.52,72.46,72.46,27300.0,65.5567,65.5839,65.5296,65.5296,27300.0
2014-08-27 10:30:00,72.46,72.46,72.39,72.4,14700.0,65.5296,65.5296,65.4663,65.4753,14700.0
2014-08-27 10:35:00,72.41,72.42,72.4,72.4,7800.0,65.4844,65.4934,65.4753,65.4753,7800.0
2014-08-27 10:40:00,72.41,72.41,72.39,72.39,6300.0,65.4844,65.4844,65.4663,65.4663,6300.0
2014-08-27 10:45:00,72.39,72.41,72.39,72.41,3300.0,65.4663,65.4844,65.4663,65.4844,3300.0
2014-08-27 10:50:00,72.4,72.44,72.4,72.42,5700.0,65.4753,65.5115,65.4753,65.4934,5700.0
2014-08-27 10:55:00,72.43,72.44,72.41,72.44,4200.0,65.5025,65.5115,65.4844,65.5115,4200.0
2014-08-27 11:00:00,72.44,72.49,72.43,72.49,4500.0,65.5115,65.5567,65.5025,65.5567,4500.0
2014-08-27 11:05:00,72.47,72.47,72.43,72.43,4200.0,65.5386,65.5386,65.5025,65.5025,4200.0
2014-08-27 11:10:00,72.43,72.45,72.43,72.45,7500.0,65.5025,65.5206,65.5025,65.5206,7500.0
2014-08-27 11:15:00,72.45,72.49,72.44,72.49,7500.0,65.5206,65.5567,65.5115,65.5567,7500.0
2014-08-27 11:20:00,72.49,72.51,72.46,72.46,2700.0,65.5567,65.5748,65.5296,65.5296,2700.0
2014-08-27 11:25:00,72.45,72.45,72.41,72.41,1800.0,65.5206,65.5206,65.4844,65.4844,1800.0
2014-08-27 11:30:00,72.41,72.45,72.4,72.45,8100.0,65.4844,65.5206,65.4753,65.5206,8100.0
2014-08-27 11:35:00,72.44,72.44,72.39,72.41,5400.0,65.5115,65.5115,65.4663,65.4844,5400.0
2014-08-27 11:40:00,72.38,72.38,72.38,72.38,600.0,65.4573,65.4573,65.4573,65.4573,600.0
2014-08-27 11:45:00,72.37,72.38,72.34,72.38,12300.0,65.4482,65.4573,65.4211,65.4573,12300.0
2014-08-27 11:50:00,72.36,72.41,72.36,72.41,4200.0,65.4392,65.4844,65.4392,65.4844,4200.0
2014-08-27 11:55:00,72.38,72.41,72.38,72.41,600.0,65.4573,65.4844,65.4573,65.4844,600.0
2014-08-27 12:00:00,72.37,72.39,72.35,72.35,3600.0,65.4482,65.4663,65.4301,65.4301,3600.0
2014-08-27 12:05:00,72.33,72.35,72.29,72.35,29400.0,65.412,65.4301,65.3759,65.4301,29400.0
2014-08-27 12:10:00,72.34,72.36,72.3,72.34,11100.0,65.4211,65.4392,65.3849,65.4211,11100.0
2014-08-27 12:15:00,72.34,72.36,72.33,72.34,9900.0,65.4211,65.4392,65.412,65.4211,9900.0
2014-08-27 12:20:00,72.34,72.35,72.34,72.35,1800.0,65.4211,65.4301,65.4211,65.4301,1800.0
2014-08-27 12:25:00,72.35,72.35,72.33,72.33,900.0,65.4301,65.4301,65.412,65.412,900.0
2014-08-27 12:30:00,72.33,72.34,72.3,72.3,11700.0,65.412,65.4211,65.3849,65.3849,11700.0
2014-08-27 12:35:00,72.3,72.32,72.3,72.32,2400.0,65.3849,65.403,65.3849,65.403,2400.0
2014-08-27 12:40:00,72.33,72.35,72.32,72.35,3900.0,65.412,65.4301,65.403,65.4301,3900.0
2014-08-27 12:45:00,72.34,72.34,72.33,72.34,1500.0,65.4211,65.4211,65.412,65.4211,1500.0
2014-08-27 12:50:00,72.34,72.35,72.34,72.35,3600.0,65.4211,65.4301,65.4211,65.4301,3600.0
2014-08-27 12:55:00,72.34,72.36,72.34,72.36,1800.0,65.4211,65.4392,65.4211,65.4392,1800.0
2014-08-27 13:00:00,72.37,72.38,72.34,72.36,13500.0,65.4482,65.4573,65.4211,65.4392,13500.0
2014-08-27 13:05:00,72.36,72.37,72.34,72.36,17100.0,65.4392,65.4482,65.4211,65.4392,17100.0
2014-08-27 13:10:00,72.34,72.34,72.32,72.33,3000.0,65.4211,65.4211,65.403,65.412,3000.0
2014-08-27 13:15:00,72.32,72.32,72.31,72.31,1500.0,65.403,65.403,65.3939,65.3939,1500.0
2014-08-27 13:20:00,72.3,72.32,72.3,72.31,4200.0,65.3849,65.403,65.3849,65.3939,4200.0
2014-08-27 13:25:00,72.3,72.3,72.26,72.27,6600.0,65.3849,65.3849,65.3487,65.3578,6600.0
2014-08-27 13:30:00,72.27,72.27,72.25,72.26,4800.0,65.3578,65.3578,65.3397,65.3487,4800.0
2014-08-27 13:35:00,72.25,72.26,72.23,72.23,20700.0,65.3397,65.3487,65.3216,65.3216,20700.0
2014-08-27 13:40:00,72.23,72.23,72.19,72.19,14100.0,65.3216,65.3216,65.2854,65.2854,14100.0
2014-08-27 13:45:00,72.19,72.19,72.13,72.13,10800.0,65.2854,65.2854,65.2312,65.2312,10800.0
2014-08-27 13:50:00,72.14,72.15,72.14,72.14,7500.0,65.2402,65.2492,65.2402,65.2402,7500.0
2014-08-27 13:55:00,72.14,72.15,72.14,72.15,4800.0,65.2402,65.2492,65.2402,65.2492,4800.0
2014-08-27 14:00:00,72.15,72.15,72.14,72.14,6300.0,65.2492,65.2492,65.2402,65.2402,6300.0
2014-08-27 14:05:00,72.14,72.16,72.14,72.14,11100.0,65.2402,65.2583,65.2402,65.2402,11100.0
2014-08-27 14:10:00,72.15,72.17,72.14,72.15,14700.0,65.2492,65.2673,65.2402,65.2492,14700.0
2014-08-27 14:15:00,72.16,72.19,72.15,72.19,6000.0,65.2583,65.2854,65.2492,65.2854,6000.0
2014-08-27 14:20:00,72.19,72.22,72.18,72.21,24600.0,65.2854,65.3126,65.2764,65.3035,24600.0
2014-08-27 14:25:00,72.21,72.25,72.21,72.25,13200.0,65.3035,65.3397,65.3035,65.3397,13200.0
2014-08-27 14:30:00,72.25,72.29,72.25,72.27,12600.0,65.3397,65.3759,65.3397,65.3578,12600.0
2014-08-27 14:35:00,72.29,72.37,72.29,72.37,17100.0,65.3759,65.4482,65.3759,65.4482,17100.0
2014-08-27 14:40:00,72.37,72.38,72.34,72.36,29400.0,65.4482,65.4573,65.4211,65.4392,29400.0
2014-08-27 14:45:00,72.36,72.38,72.31,72.32,46500.0,65.4392,65.4573,65.3939,65.403,46500.0
2014-08-27 14:50:00,72.32,72.34,72.3,72.34,10800.0,65.403,65.4211,65.3849,65.4211,10800.0
2014-08-27 14:55:00,72.34,72.37,72.3,72.3,20100.0,65.4211,65.4482,65.3849,65.3849,20100.0
2014-08-27 15:00:00,72.31,72.35,72.3,72.35,9000.0,65.3939,65.4301,65.3849,65.4301,9000.0
2014-08-27 15:05:00,72.34,72.37,72.31,72.35,22800.0,65.4211,65.4482,65.3939,65.4301,22800.0
2014-08-27 15:10:00,72.35,72.37,72.33,72.37,11700.0,65.4301,65.4482,65.412,65.4482,11700.0
2014-08-27 15:15:00,72.37,72.44,72.35,72.44,19500.0,65.4482,65.5115,65.4301,65.5115,19500.0
2014-08-27 15:20:00,72.44,72.5,72.44,72.49,27000.0,65.5115,65.5658,65.5115,65.5567,27000.0
2014-08-27 15:25:00,72.5,72.54,72.49,72.54,21300.0,65.5658,65.6019,65.5567,65.6019,21300.0
2014-08-27 15:30:00,72.55,72.55,72.5,72.51,27000.0,65.611,65.611,65.5658,65.5748,27000.0
2014-08-27 15:35:00,72.51,72.57,72.51,72.55,20700.0,65.5748,65.6291,65.5748,65.611,20700.0
2014-08-27 15:40:00,72.55,72.57,72.55,72.57,22200.0,65.611,65.6291,65.611,65.6291,22200.0
2014-08-27 15:45:00,72.58,72.63,72.58,72.62,34200.0,65.6381,65.6833,65.6381,65.6743,34200.0
2014-08-27 15:50:00,72.61,72.61,72.55,72.55,32400.0,65.6653,65.6653,65.611,65.611,32400.0
2014-08-27 15:55:00,72.55,72.56,72.52,72.53,27300.0,65.611,65.62,65.5839,65.5929,27300.0
2014-08-28 09:30:00,72.18,72.18,72.0,72.0,9600.0,65.2764,65.2764,65.1136,65.1136,9600.0
2014-08-28 09:35:00,72.25,72.25,72.24,72.24,1200.0,65.3397,65.3397,65.3306,65.3306,1200.0
2014-08-28 09:40:00,72.2,72.2,72.15,72.16,1500.0,65.2945,65.2945,65.2492,65.2583,1500.0
2014-08-28 09:45:00,72.24,72.24,72.17,72.17,1500.0,65.3306,65.3306,65.2673,65.2673,1500.0
2014-08-28 09:50:00,72.22,72.4,72.22,72.4,27900.0,65.3126,65.4753,65.3126,65.4753,27900.0
2014-08-28 09:55:00,72.47,72.53,72.45,72.52,6000.0,65.5386,65.5929,65.5206,65.5839,6000.0
2014-08-28 10:00:00,72.49,72.56,72.49,72.5,3300.0,65.5567,65.62,65.5567,65.5658,3300.0
2014-08-28 10:05:00,72.5,72.58,72.48,72.54,4500.0,65.5658,65.6381,65.5477,65.6019,4500.0
2014-08-28 10:10:00,72.54,72.54,72.45,72.45,9900.0,65.6019,65.6019,65.5206,65.5206,9900.0
2014-08-28 10:15:00,72.38,72.38,72.35,72.36,3900.0,65.4573,65.4573,65.4301,65.4392,3900.0
2014-08-28 10:20:00,72.37,72.44,72.36,72.42,5100.0,65.4482,65.5115,65.4392,65.4934,5100.0
2014-08-28 10:25:00,72.42,72.42,72.38,72.4,6600.0,65.4934,65.4934,65.4573,65.4753,6600.0
2014-08-28 10:30:00,72.37,72.41,72.37,72.39,14700.0,65.4482,65.4844,65.4482,65.4663,14700.0
2014-08-28 10:35:00,72.41,72.45,72.37,72.38,11100.0,65.4844,65.5206,65.4482,65.4573,11100.0
2014-08-28 10:40:00,72.41,72.52,72.39,72.52,9300.0,65.4844,65.5839,65.4663,65.5839,9300.0
2014-08-28 10:45:00,72.56,72.62,72.56,72.61,6600.0,65.62,65.6743,65.62,65.6653,6600.0
2014-08-28 10:50:00,72.62,72.64,72.59,72.64,7500.0,65.6743,65.6924,65.6472,65.6924,7500.0
2014-08-28 10:55:00,72.65,72.67,72.61,72.65,9600.0,65.7014,65.7195,65.6653,65.7014,9600.0
2014-08-28 11:00:00,72.67,72.72,72.65,72.66,7200.0,65.7195,65.7647,65.7014,65.7105,7200.0
2014-08-28 11:05:00,72.68,72.69,72.66,72.67,5700.0,65.7286,65.7376,65.7105,65.7195,5700.0
2014-08-28 11:10:00,72.69,72.74,72.69,72.73,10200.0,65.7376,65.7828,65.7376,65.7738,10200.0
2014-08-28 11:15:00,72.73,72.74,72.69,72.7,7800.0,65.7738,65.7828,65.7376,65.7466,7800.0
2014-08-28 11:20:00,72.7,72.72,72.68,72.71,5400.0,65.7466,65.7647,65.7286,65.7557,5400.0
2014-08-28 11:25:00,72.71,72.74,72.7,72.74,3600.0,65.7557,65.7828,65.7466,65.7828,3600.0
2014-08-28 11:30:00,72.74,72.77,72.73,72.73,8400.0,65.7828,65.8099,65.7738,65.7738,8400.0
2014-08-28 11:35:00,72.73,72.79,72.73,72.79,6000.0,65.7738,65.828,65.7738,65.828,6000.0
2014-08-28 11:40:00,72.79,72.88,72.79,72.88,18000.0,65.828,65.9094,65.828,65.9094,18000.0
2014-08-28 11:45:00,72.87,72.9,72.86,72.86,8700.0,65.9004,65.9275,65.8913,65.8913,8700.0
2014-08-28 11:50:00,72.86,72.89,72.86,72.89,3300.0,65.8913,65.9185,65.8913,65.9185,3300.0
2014-08-28 11:55:00,72.9,72.9,72.88,72.89,5700.0,65.9275,65.9275,65.9094,65.9185,5700.0
2014-08-28 12:00:00,72.89,72.9,72.89,72.9,2700.0,65.9185,65.9275,65.9185,65.9275,2700.0
2014-08-28 12:05:00,72.88,72.93,72.88,72.93,11400.0,65.9094,65.9546,65.9094,65.9546,11400.0
2014-08-28 12:10:00,72.93,72.96,72.93,72.96,6300.0,65.9546,65.9818,65.9546,65.9818,6300.0
2014-08-28 12:15:00,72.96,73.01,72.94,73.01,9000.0,65.9818,66.027,65.9637,66.027,9000.0
2014-08-28 12:20:00,73.01,73.03,73.0,73.03,3300.0,66.027,66.0451,66.018,66.0451,3300.0
2014-08-28 12:25:00,73.02,73.04,73.02,73.02,2700.0,66.036,66.0541,66.036,66.036,2700.0
2014-08-28 12:30:00,73.02,73.04,72.97,72.97,8400.0,66.036,66.0541,65.9908,65.9908,8400.0
2014-08-28 12:35:00,72.97,72.97,72.93,72.93,2100.0,65.9908,65.9908,65.9546,65.9546,2100.0
2014-08-28 12:40:00,72.95,72.98,72.94,72.97,9600.0,65.9727,65.9999,65.9637,65.9908,9600.0
2014-08-28 12:45:00,73.0,73.05,73.0,73.04,11400.0,66.018,66.0632,66.018,66.0541,11400.0
2014-08-28 12:50:00,73.04,73.05,73.04,73.05,4500.0,66.0541,66.0632,66.0541,66.0632,4500.0
2014-08-28 12:55:00,73.05,73.05,73.02,73.03,6300.0,66.0632,66.0632,66.036,66.0451,6300.0
2014-08-28 13:00:00,73.02,73.02,73.02,73.02,2400.0,66.036,66.036,66.036,66.036,2400.0
2014-08-28 13:05:00,73.02,73.02,73.02,73.02,1800.0,66.036,66.036,66.036,66.036,1800.0
2014-08-28 13:10:00,73.02,73.02,73.01,73.01,3000.0,66.036,66.036,66.027,66.027,3000.0
2014-08-28 13:15:00,73.02,73.02,73.0,73.0,2100.0,66.036,66.036,66.018,66.018,2100.0
2014-08-28 13:20:00,73.0,73.01,72.98,72.98,2100.0,66.018,66.027,65.9999,65.9999,2100.0
2014-08-28 13:25:00,72.99,73.01,72.99,73.0,3900.0,66.0089,66.027,66.0089,66.018,3900.0
2014-08-28 13:30:00,73.02,73.07,73.02,73.06,8100.0,66.036,66.0813,66.036,66.0722,8100.0
2014-08-28 13:35:00,73.06,73.07,73.05,73.07,8700.0,66.0722,66.0813,66.0632,66.0813,8700.0
2014-08-28 13:40:00,73.06,73.07,73.05,73.05,22800.0,66.0722,66.0813,66.0632,66.0632,22800.0
2014-08-28 13:45:00,73.05,73.06,73.04,73.04,11700.0,66.0632,66.0722,66.0541,66.0541,11700.0
2014-08-28 13:50:00,73.04,73.05,73.03,73.03,9600.0,66.0541,66.0632,66.0451,66.0451,9600.0
2014-08-28 13:55:00,73.03,73.03,73.01,73.03,9000.0,66.0451,66.0451,66.027,66.0451,9000.0
2014-08-28 14:00:00,73.04,73.04,72.98,72.98,9300.0,66.0541,66.0541,65.9999,65.9999,9300.0
2014-08-28 14:05:00,72.97,72.98,72.92,72.92,9000.0,65.9908,65.9999,65.9456,65.9456,9000.0
2014-08-28 14:10:00,72.93,72.93,72.91,72.93,6000.0,65.9546,65.9546,65.9366,65.9546,6000.0
2014-08-28 14:15:00,72.93,72.94,72.92,72.92,6600.0,65.9546,65.9637,65.9456,65.9456,6600.0
2014-08-28 14:20:00,72.92,72.92,72.87,72.88,5700.0,65.9456,65.9456,65.9004,65.9094,5700.0
2014-08-28 14:25:00,72.9,72.91,72.88,72.91,5700.0,65.9275,65.9366,65.9094,65.9366,5700.0
2014-08-28 14:30:00,72.92,72.94,72.92,72.94,9000.0,65.9456,65.9637,65.9456,65.9637,9000.0
2014-08-28 14:35:00,72.95,72.96,72.94,72.95,8700.0,65.9727,65.9818,65.9637,65.9727,8700.0
2014-08-28 14:40:00,72.95,72.96,72.85,72.85,10800.0,65.9727,65.9818,65.8823,65.8823,10800.0
2014-08-28 14:45:00,72.85,72.86,72.85,72.85,2400.0,65.8823,65.8913,65.8823,65.8823,2400.0
2014-08-28 14:50:00,72.83,72.83,72.82,72.82,1800.0,65.8642,65.8642,65.8552,65.8552,1800.0
2014-08-28 14:55:00,72.83,72.84,72.8,72.8,3000.0,65.8642,65.8733,65.8371,65.8371,3000.0
2014-08-28 15:00:00,72.8,72.8,72.77,72.79,6900.0,65.8371,65.8371,65.8099,65.828,6900.0
2014-08-28 15:05:00,72.76,72.79,72.75,72.75,5400.0,65.8009,65.828,65.7919,65.7919,5400.0
2014-08-28 15:10:00,72.75,72.75,72.72,72.73,2700.0,65.7919,65.7919,65.7647,65.7738,2700.0
2014-08-28 15:15:00,72.72,72.74,72.72,72.74,3000.0,65.7647,65.7828,65.7647,65.7828,3000.0
2014-08-28 15:20:00,72.74,72.75,72.72,72.72,6300.0,65.7828,65.7919,65.7647,65.7647,6300.0
2014-08-28 15:25:00,72.73,72.74,72.71,72.73,8100.0,65.7738,65.7828,65.7557,65.7738,8100.0
2014-08-28 15:30:00,72.73,72.75,72.72,72.74,7800.0,65.7738,65.7919,65.7647,65.7828,7800.0
2014-08-28 15:35:00,72.74,72.74,72.72,72.73,2400.0,65.7828,65.7828,65.7647,65.7738,2400.0
2014-08-28 15:40:00,72.72,72.72,72.7,72.72,9000.0,65.7647,65.7647,65.7466,65.7647,9000.0
2014-08-28 15:45:00,72.7,72.7,72.66,72.66,12900.0,65.7466,65.7466,65.7105,65.7105,12900.0
2014-08-28 15:50:00,72.67,72.68,72.63,72.64,17100.0,65.7195,65.7286,65.6833,65.6924,17100.0
2014-08-28 15:55:00,72.65,72.73,72.63,72.71,34500.0,65.7014,65.7738,65.6833,65.7557,34500.0
2014-08-29 09:30:00,72.62,72.77,72.62,72.7,27600.0,65.6743,65.8099,65.6743,65.7466,27600.0
2014-08-29 09:35:00,72.72,72.72,72.66,72.68,3000.0,65.7647,65.7647,65.7105,65.7286,3000.0
2014-08-29 09:40:00,72.68,72.68,72.62,72.62,11700.0,65.7286,65.7286,65.6743,65.6743,11700.0
2014-08-29 09:45:00,72.58,72.58,72.5,72.55,6900.0,65.6381,65.6381,65.5658,65.611,6900.0
2014-08-29 09:50:00,72.58,72.59,72.48,72.52,15900.0,65.6381,65.6472,65.5477,65.5839,15900.0
2014-08-29 09:55:00,72.53,72.62,72.51,72.61,8100.0,65.5929,65.6743,65.5748,65.6653,8100.0
2014-08-29 10:00:00,72.6,72.62,72.6,72.62,2100.0,65.6562,65.6743,65.6562,65.6743,2100.0
2014-08-29 10:05:00,72.57,72.61,72.56,72.56,3900.0,65.6291,65.6653,65.62,65.62,3900.0
2014-08-29 10:10:00,72.56,72.56,72.44,72.47,12900.0,65.62,65.62,65.5115,65.5386,12900.0
2014-08-29 10:15:00,72.49,72.5,72.39,72.39,13800.0,65.5567,65.5658,65.4663,65.4663,13800.0
2014-08-29 10:20:00,72.4,72.41,72.3,72.32,18000.0,65.4753,65.4844,65.3849,65.403,18000.0
2014-08-29 10:25:00,72.32,72.42,72.32,72.37,4800.0,65.403,65.4934,65.403,65.4482,4800.0
2014-08-29 10:30:00,72.34,72.4,72.34,72.4,2700.0,65.4211,65.4753,65.4211,65.4753,2700.0
2014-08-29 10:35:00,72.4,72.44,72.4,72.43,3900.0,65.4753,65.5115,65.4753,65.5025,3900.0
2014-08-29 10:40:00,72.44,72.47,72.4,72.4,6000.0,65.5115,65.5386,65.4753,65.4753,6000.0
2014-08-29 10:45:00,72.43,72.47,72.41,72.44,5100.0,65.5025,65.5386,65.4844,65.5115,5100.0
2014-08-29 10:50:00,72.48,72.53,72.48,72.52,11700.0,65.5477,65.5929,65.5477,65.5839,11700.0
2014-08-29 10:55:00,72.53,72.56,72.53,72.56,6900.0,65.5929,65.62,65.5929,65.62,6900.0
2014-08-29 11:00:00,72.6,72.64,72.58,72.58,4200.0,65.6562,65.6924,65.6381,65.6381,4200.0
2014-08-29 11:05:00,72.6,72.61,72.55,72.55,8700.0,65.6562,65.6653,65.611,65.611,8700.0
2014-08-29 11:10:00,72.55,72.58,72.54,72.57,4800.0,65.611,65.6381,65.6019,65.6291,4800.0
2014-08-29 11:15:00,72.6,72.61,72.57,72.58,8400.0,65.6562,65.6653,65.6291,65.6381,8400.0
2014-08-29 11:20:00,72.56,72.6,72.56,72.58,5400.0,65.62,65.6562,65.62,65.6381,5400.0
2014-08-29 11:25:00,72.6,72.6,72.55,72.59,7500.0,65.6562,65.6562,65.611,65.6472,7500.0
2014-08-29 11:30:00,72.59,72.63,72.58,72.59,5400.0,65.6472,65.6833,65.6381,65.6472,5400.0
2014-08-29 11:35:00,72.65,72.67,72.62,72.65,4800.0,65.7014,65.7195,65.6743,65.7014,4800.0
2014-08-29 11:40:00,72.66,72.7,72.65,72.65,19200.0,65.7105,65.7466,65.7014,65.7014,19200.0
2014-08-29 11:45:00,72.65,72.65,72.65,72.65,300.0,65.7014,65.7014,65.7014,65.7014,300.0
2014-08-29 11:50:00,72.66,72.66,72.61,72.61,2400.0,65.7105,65.7105,65.6653,65.6653,2400.0
2014-08-29 11:55:00,72.61,72.61,72.61,72.61,900.0,65.6653,65.6653,65.6653,65.6653,900.0
2014-08-29 12:00:00,72.64,72.66,72.62,72.63,5400.0,65.6924,65.7105,65.6743,65.6833,5400.0
2014-08-29 12:05:00,72.62,72.62,72.6,72.6,1500.0,65.6743,65.6743,65.6562,65.6562,1500.0
2014-08-29 12:10:00,72.6,72.6,72.55,72.55,4200.0,65.6562,65.6562,65.611,65.611,4200.0
2014-08-29 12:15:00,72.56,72.56,72.56,72.56,600.0,65.62,65.62,65.62,65.62,600.0
2014-08-29 12:20:00,72.59,72.59,72.53,72.53,6900.0,65.6472,65.6472,65.5929,65.5929,6900.0
2014-08-29 12:25:00,72.53,72.53,72.48,72.49,7200.0,65.5929,65.5929,65.5477,65.5567,7200.0
2014-08-29 12:30:00,72.5,72.51,72.48,72.49,3900.0,65.5658,65.5748,65.5477,65.5567,3900.0
2014-08-29 12:35:00,72.51,72.51,72.51,72.51,300.0,65.5748,65.5748,65.5748,65.5748,300.0
2014-08-29 12:40:00,72.51,72.55,72.51,72.55,9300.0,65.5748,65.611,65.5748,65.611,9300.0
2014-08-29 12:45:00,72.56,72.58,72.56,72.57,5400.0,65.62,65.6381,65.62,65.6291,5400.0
2014-08-29 12:50:00,72.57,72.58,72.55,72.58,4500.0,65.6291,65.6381,65.611,65.6381,4500.0
2014-08-29 12:55:00,72.6,72.61,72.58,72.58,1500.0,65.6562,65.6653,65.6381,65.6381,1500.0
2014-08-29 13:00:00,72.58,72.6,72.54,72.54,8700.0,65.6381,65.6562,65.6019,65.6019,8700.0
2014-08-29 13:05:00,72.55,72.56,72.54,72.54,5700.0,65.611,65.62,65.6019,65.6019,5700.0
2014-08-29 13:10:00,72.54,72.55,72.51,72.53,5400.0,65.6019,65.611,65.5748,65.5929,5400.0
2014-08-29 13:15:00,72.53,72.55,72.53,72.55,900.0,65.5929,65.611,65.5929,65.611,900.0
2014-08-29 13:20:00,72.55,72.56,72.53,72.53,4200.0,65.611,65.62,65.5929,65.5929,4200.0
2014-08-29 13:25:00,72.53,72.53,72.48,72.5,6600.0,65.5929,65.5929,65.5477,65.5658,6600.0
2014-08-29 13:30:00,72.5,72.5,72.46,72.48,4200.0,65.5658,65.5658,65.5296,65.5477,4200.0
2014-08-29 13:35:00,72.48,72.49,72.47,72.49,6600.0,65.5477,65.5567,65.5386,65.5567,6600.0
2014-08-29 13:40:00,72.49,72.52,72.49,72.52,5400.0,65.5567,65.5839,65.5567,65.5839,5400.0
2014-08-29 13:45:00,72.52,72.52,72.49,72.49,3000.0,65.5839,65.5839,65.5567,65.5567,3000.0
2014-08-29 13:50:00,72.49,72.49,72.48,72.48,7200.0,65.5567,65.5567,65.5477,65.5477,7200.0
2014-08-29 13:55:00,72.48,72.5,72.48,72.5,5100.0,65.5477,65.5658,65.5477,65.5658,5100.0
2014-08-29 14:00:00,72.5,72.53,72.5,72.53,8700.0,65.5658,65.5929,65.5658,65.5929,8700.0
2014-08-29 14:05:00,72.53,72.56,72.52,72.56,8100.0,65.5929,65.62,65.5839,65.62,8100.0
2014-08-29 14:10:00,72.56,72.56,72.55,72.55,5100.0,65.62,65.62,65.611,65.611,5100.0
2014-08-29 14:15:00,72.56,72.6,72.56,72.6,14400.0,65.62,65.6562,65.62,65.6562,14400.0
2014-08-29 14:20:00,72.6,72.63,72.6,72.61,2400.0,65.6562,65.6833,65.6562,65.6653,2400.0
2014-08-29 14:25:00,72.63,72.63,72.62,72.63,1200.0,65.6833,65.6833,65.6743,65.6833,1200.0
2014-08-29 14:30:00,72.63,72.64,72.61,72.61,2700.0,65.6833,65.6924,65.6653,65.6653,2700.0
2014-08-29 14:35:00,72.63,72.63,72.6,72.6,3900.0,65.6833,65.6833,65.6562,65.6562,3900.0
2014-08-29 14:40:00,72.6,72.6,72.54,72.54,9900.0,65.6562,65.6562,65.6019,65.6019,9900.0
2014-08-29 14:45:00,72.56,72.58,72.56,72.57,10200.0,65.62,65.6381,65.62,65.6291,10200.0
2014-08-29 14:50:00,72.57,72.59,72.57,72.59,6000.0,65.6291,65.6472,65.6291,65.6472,6000.0
2014-08-29 14:55:00,72.58,72.59,72.58,72.59,5100.0,65.6381,65.6472,65.6381,65.6472,5100.0
2014-08-29 15:00:00,72.6,72.61,72.59,72.61,11400.0,65.6562,65.6653,65.6472,65.6653,11400.0
2014-08-29 15:05:00,72.6,72.6,72.56,72.56,6900.0,65.6562,65.6562,65.62,65.62,6900.0
2014-08-29 15:10:00,72.56,72.59,72.56,72.59,6900.0,65.62,65.6472,65.62,65.6472,6900.0
2014-08-29 15:15:00,72.6,72.63,72.6,72.6,6900.0,65.6562,65.6833,65.6562,65.6562,6900.0
2014-08-29 15:20:00,72.61,72.61,72.59,72.6,7800.0,65.6653,65.6653,65.6472,65.6562,7800.0
2014-08-29 15:25:00,72.6,72.61,72.6,72.6,6000.0,65.6562,65.6653,65.6562,65.6562,6000.0
2014-08-29 15:30:00,72.6,72.61,72.59,72.61,12600.0,65.6562,65.6653,65.6472,65.6653,12600.0
2014-08-29 15:35:00,72.63,72.68,72.63,72.68,5400.0,65.6833,65.7286,65.6833,65.7286,5400.0
2014-08-29 15:40:00,72.67,72.68,72.65,72.66,11700.0,65.7195,65.7286,65.7014,65.7105,11700.0
2014-08-29 15:45:00,72.66,72.73,72.66,72.72,19200.0,65.7105,65.7738,65.7105,65.7647,19200.0
2014-08-29 15:50:00,72.72,72.74,72.69,72.69,25800.0,65.7647,65.7828,65.7376,65.7376,25800.0
2014-08-29 15:55:00,72.7,72.74,72.7,72.71,32700.0,65.7466,65.7828,65.7466,65.7557,32700.0
2014-09-02 09:30:00,72.86,72.86,72.71,72.82,17400.0,65.8913,65.8913,65.7557,65.8552,17400.0
2014-09-02 09:35:00,72.88,72.96,72.82,72.9,13200.0,65.9094,65.9818,65.8552,65.9275,13200.0
2014-09-02 09:40:00,72.91,73.0,72.85,72.97,18000.0,65.9366,66.018,65.8823,65.9908,18000.0
2014-09-02 09:45:00,72.9,73.0,72.88,72.94,73800.0,65.9275,66.018,65.9094,65.9637,73800.0
2014-09-02 09:50:00,72.98,73.01,72.89,72.89,9300.0,65.9999,66.027,65.9185,65.9185,9300.0
2014-09-02 09:55:00,72.86,72.86,72.75,72.81,13500.0,65.8913,65.8913,65.7919,65.8461,13500.0
2014-09-02 10:00:00,72.82,72.83,72.66,72.68,19200.0,65.8552,65.8642,65.7105,65.7286,19200.0
2014-09-02 10:05:00,72.65,72.71,72.63,72.63,9900.0,65.7014,65.7557,65.6833,65.6833,9900.0
2014-09-02 10:10:00,72.66,72.8,72.64,72.7,18900.0,65.7105,65.8371,65.6924,65.7466,18900.0
2014-09-02 10:15:00,72.68,72.68,72.58,72.58,4800.0,65.7286,65.7286,65.6381,65.6381,4800.0
2014-09-02 10:20:00,72.59,72.62,72.54,72.6,14100.0,65.6472,65.6743,65.6019,65.6562,14100.0
2014-09-02 10:25:00,72.6,72.61,72.55,72.55,3000.0,65.6562,65.6653,65.611,65.611,3000.0
2014-09-02 10:30:00,72.55,72.58,72.5,72.58,10800.0,65.611,65.6381,65.5658,65.6381,10800.0
2014-09-02 10:35:00,72.57,72.57,72.54,72.57,4800.0,65.6291,65.6291,65.6019,65.6291,4800.0
2014-09-02 10:40:00,72.57,72.6,72.55,72.57,12900.0,65.6291,65.6562,65.611,65.6291,12900.0
2014-09-02 10:45:00,72.56,72.58,72.55,72.55,1500.0,65.62,65.6381,65.611,65.611,1500.0
2014-09-02 10:50:00,72.53,72.61,72.53,72.6,12600.0,65.5929,65.6653,65.5929,65.6562,12600.0
2014-09-02 10:55:00,72.59,72.69,72.56,72.69,12300.0,65.6472,65.7376,65.62,65.7376,12300.0
2014-09-02 11:00:00,72.7,72.7,72.7,72.7,900.0,65.7466,65.7466,65.7466,65.7466,900.0
2014-09-02 11:05:00,72.7,72.7,72.67,72.68,1500.0,65.7466,65.7466,65.7195,65.7286,1500.0
2014-09-02 11:10:00,72.7,72.72,72.62,72.62,3900.0,65.7466,65.7647,65.6743,65.6743,3900.0
2014-09-02 11:15:00,72.61,72.61,72.53,72.55,9300.0,65.6653,65.6653,65.5929,65.611,9300.0
2014-09-02 11:20:00,72.51,72.58,72.46,72.46,7200.0,65.5748,65.6381,65.5296,65.5296,7200.0
2014-09-02 11:25:00,72.45,72.49,72.45,72.49,6600.0,65.5206,65.5567,65.5206,65.5567,6600.0
2014-09-02 11:30:00,72.45,72.49,72.45,72.47,3000.0,65.5206,65.5567,65.5206,65.5386,3000.0
2014-09-02 11:35:00,72.47,72.51,72.47,72.48,900.0,65.5386,65.5748,65.5386,65.5477,900.0
2014-09-02 11:40:00,72.48,72.5,72.43,72.49,9900.0,65.5477,65.5658,65.5025,65.5567,9900.0
2014-09-02 11:45:00,72.5,72.51,72.44,72.44,7200.0,65.5658,65.5748,65.5115,65.5115,7200.0
2014-09-02 11:50:00,72.44,72.44,72.39,72.42,2100.0,65.5115,65.5115,65.4663,65.4934,2100.0
2014-09-02 11:55:00,72.43,72.46,72.42,72.42,2100.0,65.5025,65.5296,65.4934,65.4934,2100.0
2014-09-02 12:00:00,72.44,72.45,72.42,72.43,2400.0,65.5115,65.5206,65.4934,65.5025,2400.0
2014-09-02 12:05:00,72.44,72.45,72.42,72.42,3000.0,65.5115,65.5206,65.4934,65.4934,3000.0
2014-09-02 12:10:00,72.43,72.44,72.42,72.44,2400.0,65.5025,65.5115,65.4934,65.5115,2400.0
2014-09-02 12:15:00,72.46,72.52,72.44,72.52,4500.0,65.5296,65.5839,65.5115,65.5839,4500.0
2014-09-02 12:20:00,72.54,72.55,72.53,72.55,2400.0,65.6019,65.611,65.5929,65.611,2400.0
2014-09-02 12:25:00,72.54,72.57,72.54,72.57,1200.0,65.6019,65.6291,65.6019,65.6291,1200.0
2014-09-02 12:30:00,72.55,72.55,72.49,72.51,6300.0,65.611,65.611,65.5567,65.5748,6300.0
2014-09-02 12:35:00,72.49,72.51,72.43,72.46,6300.0,65.5567,65.5748,65.5025,65.5296,6300.0
2014-09-02 12:40:00,72.43,72.46,72.39,72.39,2400.0,65.5025,65.5296,65.4663,65.4663,2400.0
2014-09-02 12:45:00,72.41,72.43,72.41,72.43,1200.0,65.4844,65.5025,65.4844,65.5025,1200.0
2014-09-02 12:50:00,72.46,72.47,72.42,72.42,1800.0,65.5296,65.5386,65.4934,65.4934,1800.0
2014-09-02 12:55:00,72.41,72.42,72.39,72.39,2700.0,65.4844,65.4934,65.4663,65.4663,2700.0
2014-09-02 13:00:00,72.39,72.39,72.34,72.38,4500.0,65.4663,65.4663,65.4211,65.4573,4500.0
2014-09-02 13:05:00,72.37,72.5,72.37,72.5,8700.0,65.4482,65.5658,65.4482,65.5658,8700.0
2014-09-02 13:10:00,72.5,72.52,72.47,72.47,3000.0,65.5658,65.5839,65.5386,65.5386,3000.0
2014-09-02 13:15:00,72.47,72.47,72.47,72.47,0.0,65.5386,65.5386,65.5386,65.5386,0.0
2014-09-02 13:20:00,72.46,72.47,72.45,72.47,1200.0,65.5296,65.5386,65.5206,65.5386,1200.0
2014-09-02 13:25:00,72.45,72.45,72.38,72.38,3900.0,65.5206,65.5206,65.4573,65.4573,3900.0
2014-09-02 13:30:00,72.41,72.44,72.39,72.4,7500.0,65.4844,65.5115,65.4663,65.4753,7500.0
2014-09-02 13:35:00,72.38,72.47,72.38,72.47,6600.0,65.4573,65.5386,65.4573,65.5386,6600.0
2014-09-02 13:40:00,72.48,72.5,72.44,72.44,4800.0,65.5477,65.5658,65.5115,65.5115,4800.0
2014-09-02 13:45:00,72.47,72.52,72.46,72.52,5100.0,65.5386,65.5839,65.5296,65.5839,5100.0
2014-09-02 13:50:00,72.51,72.54,72.48,72.48,8100.0,65.5748,65.6019,65.5477,65.5477,8100.0
2014-09-02 13:55:00,72.52,72.52,72.5,72.5,600.0,65.5839,65.5839,65.5658,65.5658,600.0
2014-09-02 14:00:00,72.52,72.56,72.52,72.56,7800.0,65.5839,65.62,65.5839,65.62,7800.0
2014-09-02 14:05:00,72.57,72.6,72.57,72.6,9600.0,65.6291,65.6562,65.6291,65.6562,9600.0
2014-09-02 14:10:00,72.58,72.62,72.58,72.62,4200.0,65.6381,65.6743,65.6381,65.6743,4200.0
2014-09-02 14:15:00,72.61,72.62,72.59,72.59,4800.0,65.6653,65.6743,65.6472,65.6472,4800.0
2014-09-02 14:20:00,72.6,72.6,72.57,72.58,3600.0,65.6562,65.6562,65.6291,65.6381,3600.0
2014-09-02 14:25:00,72.6,72.62,72.57,72.62,7800.0,65.6562,65.6743,65.6291,65.6743,7800.0
2014-09-02 14:30:00,72.62,72.63,72.6,72.62,6600.0,65.6743,65.6833,65.6562,65.6743,6600.0
2014-09-02 14:35:00,72.62,72.62,72.59,72.62,5700.0,65.6743,65.6743,65.6472,65.6743,5700.0
2014-09-02 14:40:00,72.62,72.63,72.6,72.61,5400.0,65.6743,65.6833,65.6562,65.6653,5400.0
2014-09-02 14:45:00,72.61,72.65,72.61,72.65,6300.0,65.6653,65.7014,65.6653,65.7014,6300.0
2014-09-02 14:50:00,72.65,72.65,72.64,72.65,3900.0,65.7014,65.7014,65.6924,65.7014,3900.0
2014-09-02 14:55:00,72.65,72.67,72.65,72.66,9300.0,65.7014,65.7195,65.7014,65.7105,9300.0
2014-09-02 15:00:00,72.66,72.66,72.65,72.66,6300.0,65.7105,65.7105,65.7014,65.7105,6300.0
2014-09-02 15:05:00,72.66,72.66,72.64,72.65,9600.0,65.7105,65.7105,65.6924,65.7014,9600.0
2014-09-02 15:10:00,72.65,72.65,72.65,72.65,900.0,65.7014,65.7014,65.7014,65.7014,900.0
2014-09-02 15:15:00,72.67,72.67,72.65,72.65,5400.0,65.7195,65.7195,65.7014,65.7014,5400.0
2014-09-02 15:20:00,72.64,72.64,72.61,72.62,12000.0,65.6924,65.6924,65.6653,65.6743,12000.0
2014-09-02 15:25:00,72.6,72.64,72.6,72.63,17100.0,65.6562,65.6924,65.6562,65.6833,17100.0
2014-09-02 15:30:00,72.63,72.63,72.55,72.56,14400.0,65.6833,65.6833,65.611,65.62,14400.0
2014-09-02 15:35:00,72.55,72.57,72.54,72.54,18300.0,65.611,65.6291,65.6019,65.6019,18300.0
2014-09-02 15:40:00,72.54,72.58,72.54,72.58,20700.0,65.6019,65.6381,65.6019,65.6381,20700.0
2014-09-02 15:45:00,72.58,72.59,72.53,72.54,27000.0,65.6381,65.6472,65.5929,65.6019,27000.0
2014-09-02 15:50:00,72.54,72.57,72.53,72.53,34200.0,65.6019,65.6291,65.5929,65.5929,34200.0
2014-09-02 15:55:00,72.53,72.55,72.51,72.52,48300.0,65.5929,65.611,65.5748,65.5839,48300.0
2014-09-03 09:30:00,72.93,73.07,72.78,72.95,18900.0,65.9546,66.0813,65.819,65.9727,18900.0
2014-09-03 09:35:00,72.89,72.89,72.76,72.76,3000.0,65.9185,65.9185,65.8009,65.8009,3000.0
2014-09-03 09:40:00,72.8,72.8,72.72,72.73,4200.0,65.8371,65.8371,65.7647,65.7738,4200.0
2014-09-03 09:45:00,72.72,72.85,72.71,72.75,7500.0,65.7647,65.8823,65.7557,65.7919,7500.0
2014-09-03 09:50:00,72.78,72.83,72.77,72.8,9300.0,65.819,65.8642,65.8099,65.8371,9300.0
2014-09-03 09:55:00,72.8,72.81,72.75,72.79,10800.0,65.8371,65.8461,65.7919,65.828,10800.0
2014-09-03 10:00:00,72.78,72.79,72.75,72.75,5100.0,65.819,65.828,65.7919,65.7919,5100.0
2014-09-03 10:05:00,72.74,72.76,72.71,72.71,5100.0,65.7828,65.8009,65.7557,65.7557,5100.0
2014-09-03 10:10:00,72.72,72.75,72.69,72.71,6900.0,65.7647,65.7919,65.7376,65.7557,6900.0
2014-09-03 10:15:00,72.69,72.69,72.63,72.63,2400.0,65.7376,65.7376,65.6833,65.6833,2400.0
2014-09-03 10:20:00,72.61,72.61,72.53,72.53,1500.0,65.6653,65.6653,65.5929,65.5929,1500.0
2014-09-03 10:25:00,72.55,72.55,72.47,72.47,3600.0,65.611,65.611,65.5386,65.5386,3600.0
2014-09-03 10:30:00,72.51,72.57,72.51,72.55,5700.0,65.5748,65.6291,65.5748,65.611,5700.0
2014-09-03 10:35:00,72.54,72.54,72.54,72.54,1200.0,65.6019,65.6019,65.6019,65.6019,1200.0
2014-09-03 10:40:00,72.56,72.57,72.54,72.57,1800.0,65.62,65.6291,65.6019,65.6291,1800.0
2014-09-03 10:45:00,72.55,72.56,72.55,72.55,1500.0,65.611,65.62,65.611,65.611,1500.0
2014-09-03 10:50:00,72.55,72.55,72.54,72.54,1200.0,65.611,65.611,65.6019,65.6019,1200.0
2014-09-03 10:55:00,72.55,72.56,72.52,72.52,2400.0,65.611,65.62,65.5839,65.5839,2400.0
2014-09-03 11:00:00,72.53,72.56,72.52,72.52,2400.0,65.5929,65.62,65.5839,65.5839,2400.0
2014-09-03 11:05:00,72.52,72.52,72.51,72.51,1200.0,65.5839,65.5839,65.5748,65.5748,1200.0
2014-09-03 11:10:00,72.51,72.55,72.51,72.51,13800.0,65.5748,65.611,65.5748,65.5748,13800.0
2014-09-03 11:15:00,72.53,72.53,72.49,72.49,8400.0,65.5929,65.5929,65.5567,65.5567,8400.0
2014-09-03 11:20:00,72.49,72.49,72.45,72.45,14400.0,65.5567,65.5567,65.5206,65.5206,14400.0
2014-09-03 11:25:00,72.45,72.45,72.33,72.34,4800.0,65.5206,65.5206,65.412,65.4211,4800.0
2014-09-03 11:30:00,72.36,72.39,72.36,72.39,3000.0,65.4392,65.4663,65.4392,65.4663,3000.0
2014-09-03 11:35:00,72.39,72.39,72.34,72.34,2100.0,65.4663,65.4663,65.4211,65.4211,2100.0
2014-09-03 11:40:00,72.36,72.36,72.33,72.33,1800.0,65.4392,65.4392,65.412,65.412,1800.0
2014-09-03 11:45:00,72.33,72.34,72.32,72.32,7200.0,65.412,65.4211,65.403,65.403,7200.0
2014-09-03 11:50:00,72.3,72.32,72.28,72.32,3000.0,65.3849,65.403,65.3668,65.403,3000.0
2014-09-03 11:55:00,72.31,72.31,72.26,72.26,16500.0,65.3939,65.3939,65.3487,65.3487,16500.0
2014-09-03 12:00:00,72.27,72.27,72.23,72.23,1800.0,65.3578,65.3578,65.3216,65.3216,1800.0
2014-09-03 12:05:00,72.25,72.27,72.25,72.27,5700.0,65.3397,65.3578,65.3397,65.3578,5700.0
2014-09-03 12:10:00,72.28,72.33,72.28,72.33,1500.0,65.3668,65.412,65.3668,65.412,1500.0
2014-09-03 12:15:00,72.32,72.32,72.27,72.28,5400.0,65.403,65.403,65.3578,65.3668,5400.0
2014-09-03 12:20:00,72.31,72.32,72.31,72.31,1800.0,65.3939,65.403,65.3939,65.3939,1800.0
2014-09-03 12:25:00,72.32,72.37,72.32,72.37,6000.0,65.403,65.4482,65.403,65.4482,6000.0
2014-09-03 12:30:00,72.38,72.38,72.37,72.38,2400.0,65.4573,65.4573,65.4482,65.4573,2400.0
2014-09-03 12:35:00,72.38,72.41,72.37,72.41,1800.0,65.4573,65.4844,65.4482,65.4844,1800.0
2014-09-03 12:40:00,72.41,72.45,72.41,72.44,2100.0,65.4844,65.5206,65.4844,65.5115,2100.0
2014-09-03 12:45:00,72.43,72.43,72.42,72.43,1200.0,65.5025,65.5025,65.4934,65.5025,1200.0
2014-09-03 12:50:00,72.43,72.43,72.39,72.39,2100.0,65.5025,65.5025,65.4663,65.4663,2100.0
2014-09-03 12:55:00,72.4,72.41,72.39,72.41,2700.0,65.4753,65.4844,65.4663,65.4844,2700.0
2014-09-03 13:00:00,72.39,72.39,72.37,72.37,2100.0,65.4663,65.4663,65.4482,65.4482,2100.0
2014-09-03 13:05:00,72.36,72.37,72.36,72.36,3900.0,65.4392,65.4482,65.4392,65.4392,3900.0
2014-09-03 13:10:00,72.36,72.42,72.36,72.42,4200.0,65.4392,65.4934,65.4392,65.4934,4200.0
2014-09-03 13:15:00,72.4,72.42,72.39,72.42,2100.0,65.4753,65.4934,65.4663,65.4934,2100.0
2014-09-03 13:20:00,72.42,72.43,72.42,72.42,3300.0,65.4934,65.5025,65.4934,65.4934,3300.0
2014-09-03 13:25:00,72.44,72.46,72.43,72.44,4800.0,65.5115,65.5296,65.5025,65.5115,4800.0
2014-09-03 13:30:00,72.44,72.45,72.43,72.44,3000.0,65.5115,65.5206,65.5025,65.5115,3000.0
2014-09-03 13:35:00,72.43,72.43,72.43,72.43,2400.0,65.5025,65.5025,65.5025,65.5025,2400.0
2014-09-03 13:40:00,72.43,72.43,72.4,72.4,2100.0,65.5025,65.5025,65.4753,65.4753,2100.0
2014-09-03 13:45:00,72.42,72.42,72.4,72.41,12000.0,65.4934,65.4934,65.4753,65.4844,12000.0
2014-09-03 13:50:00,72.4,72.41,72.35,72.38,10200.0,65.4753,65.4844,65.4301,65.4573,10200.0
2014-09-03 13:55:00,72.37,72.39,72.36,72.39,5700.0,65.4482,65.4663,65.4392,65.4663,5700.0
2014-09-03 14:00:00,72.39,72.39,72.37,72.37,4200.0,65.4663,65.4663,65.4482,65.4482,4200.0
2014-09-03 14:05:00,72.37,72.4,72.36,72.4,4500.0,65.4482,65.4753,65.4392,65.4753,4500.0
2014-09-03 14:10:00,72.39,72.39,72.37,72.37,2700.0,65.4663,65.4663,65.4482,65.4482,2700.0
2014-09-03 14:15:00,72.4,72.4,72.35,72.35,6000.0,65.4753,65.4753,65.4301,65.4301,6000.0
2014-09-03 14:20:00,72.36,72.36,72.33,72.35,12900.0,65.4392,65.4392,65.412,65.4301,12900.0
2014-09-03 14:25:00,72.36,72.36,72.27,72.28,10800.0,65.4392,65.4392,65.3578,65.3668,10800.0
2014-09-03 14:30:00,72.3,72.33,72.3,72.3,4800.0,65.3849,65.412,65.3849,65.3849,4800.0
2014-09-03 14:35:00,72.29,72.3,72.29,72.3,600.0,65.3759,65.3849,65.3759,65.3849,600.0
2014-09-03 14:40:00,72.32,72.34,72.31,72.32,9900.0,65.403,65.4211,65.3939,65.403,9900.0
2014-09-03 14:45:00,72.31,72.34,72.31,72.33,4800.0,65.3939,65.4211,65.3939,65.412,4800.0
2014-09-03 14:50:00,72.33,72.36,72.33,72.34,3600.0,65.412,65.4392,65.412,65.4211,3600.0
2014-09-03 14:55:00,72.35,72.39,72.35,72.38,18900.0,65.4301,65.4663,65.4301,65.4573,18900.0
2014-09-03 15:00:00,72.36,72.36,72.3,72.34,6000.0,65.4392,65.4392,65.3849,65.4211,6000.0
2014-09-03 15:05:00,72.34,72.34,72.31,72.33,13800.0,65.4211,65.4211,65.3939,65.412,13800.0
2014-09-03 15:10:00,72.35,72.36,72.26,72.26,14700.0,65.4301,65.4392,65.3487,65.3487,14700.0
2014-09-03 15:15:00,72.27,72.3,72.25,72.29,14700.0,65.3578,65.3849,65.3397,65.3759,14700.0
2014-09-03 15:20:00,72.29,72.3,72.25,72.3,8100.0,65.3759,65.3849,65.3397,65.3849,8100.0
2014-09-03 15:25:00,72.27,72.31,72.27,72.31,6300.0,65.3578,65.3939,65.3578,65.3939,6300.0
2014-09-03 15:30:00,72.31,72.32,72.29,72.31,14100.0,65.3939,65.403,65.3759,65.3939,14100.0
2014-09-03 15:35:00,72.3,72.34,72.3,72.33,9600.0,65.3849,65.4211,65.3849,65.412,9600.0
2014-09-03 15:40:00,72.33,72.38,72.33,72.38,22200.0,65.412,65.4573,65.412,65.4573,22200.0
2014-09-03 15:45:00,72.38,72.42,72.37,72.42,52200.0,65.4573,65.4934,65.4482,65.4934,52200.0
2014-09-03 15:50:00,72.43,72.44,72.41,72.41,16200.0,65.5025,65.5115,65.4844,65.4844,16200.0
2014-09-03 15:55:00,72.41,72.45,72.4,72.4,25200.0,65.4844,65.5206,65.4753,65.4753,25200.0
2014-09-04 09:30:00,72.38,72.42,72.33,72.33,11700.0,65.4573,65.4934,65.412,65.412,11700.0
2014-09-04 09:35:00,72.41,72.53,72.36,72.46,5100.0,65.4844,65.5929,65.4392,65.5296,5100.0
2014-09-04 09:40:00,72.54,72.65,72.52,72.65,4500.0,65.6019,65.7014,65.5839,65.7014,4500.0
2014-09-04 09:45:00,72.65,72.65,72.58,72.63,6600.0,65.7014,65.7014,65.6381,65.6833,6600.0
2014-09-04 09:50:00,72.63,72.76,72.62,72.74,5100.0,65.6833,65.8009,65.6743,65.7828,5100.0
2014-09-04 09:55:00,72.72,72.8,72.72,72.74,3600.0,65.7647,65.8371,65.7647,65.7828,3600.0
2014-09-04 10:00:00,72.79,72.79,72.73,72.75,12600.0,65.828,65.828,65.7738,65.7919,12600.0
2014-09-04 10:05:00,72.74,72.74,72.74,72.74,300.0,65.7828,65.7828,65.7828,65.7828,300.0
2014-09-04 10:10:00,72.77,72.87,72.77,72.85,8100.0,65.8099,65.9004,65.8099,65.8823,8100.0
2014-09-04 10:15:00,72.86,72.88,72.77,72.77,7800.0,65.8913,65.9094,65.8099,65.8099,7800.0
2014-09-04 10:20:00,72.78,72.84,72.77,72.83,5700.0,65.819,65.8733,65.8099,65.8642,5700.0
2014-09-04 10:25:00,72.83,72.88,72.83,72.88,2700.0,65.8642,65.9094,65.8642,65.9094,2700.0
2014-09-04 10:30:00,72.89,72.89,72.85,72.87,7800.0,65.9185,65.9185,65.8823,65.9004,7800.0
2014-09-04 10:35:00,72.87,72.87,72.8,72.8,4800.0,65.9004,65.9004,65.8371,65.8371,4800.0
2014-09-04 10:40:00,72.81,72.82,72.78,72.8,15600.0,65.8461,65.8552,65.819,65.8371,15600.0
2014-09-04 10:45:00,72.8,72.83,72.8,72.82,4500.0,65.8371,65.8642,65.8371,65.8552,4500.0
2014-09-04 10:50:00,72.84,72.84,72.83,72.83,2100.0,65.8733,65.8733,65.8642,65.8642,2100.0
2014-09-04 10:55:00,72.81,72.81,72.81,72.81,3000.0,65.8461,65.8461,65.8461,65.8461,3000.0
2014-09-04 11:00:00,72.81,72.86,72.81,72.84,6000.0,65.8461,65.8913,65.8461,65.8733,6000.0
2014-09-04 11:05:00,72.86,72.86,72.81,72.81,5700.0,65.8913,65.8913,65.8461,65.8461,5700.0
2014-09-04 11:10:00,72.84,72.87,72.84,72.84,3300.0,65.8733,65.9004,65.8733,65.8733,3300.0
2014-09-04 11:15:00,72.84,72.91,72.84,72.91,8100.0,65.8733,65.9366,65.8733,65.9366,8100.0
2014-09-04 11:20:00,72.91,72.91,72.85,72.89,2100.0,65.9366,65.9366,65.8823,65.9185,2100.0
2014-09-04 11:25:00,72.9,72.92,72.85,72.85,5400.0,65.9275,65.9456,65.8823,65.8823,5400.0
2014-09-04 11:30:00,72.86,72.89,72.86,72.86,2700.0,65.8913,65.9185,65.8913,65.8913,2700.0
2014-09-04 11:35:00,72.86,72.86,72.83,72.84,2400.0,65.8913,65.8913,65.8642,65.8733,2400.0
2014-09-04 11:40:00,72.83,72.84,72.83,72.84,1200.0,65.8642,65.8733,65.8642,65.8733,1200.0
2014-09-04 11:45:00,72.81,72.83,72.79,72.8,5700.0,65.8461,65.8642,65.828,65.8371,5700.0
2014-09-04 11:50:00,72.85,72.85,72.82,72.83,3600.0,65.8823,65.8823,65.8552,65.8642,3600.0
2014-09-04 11:55:00,72.84,72.88,72.84,72.85,6300.0,65.8733,65.9094,65.8733,65.8823,6300.0
2014-09-04 12:00:00,72.85,72.87,72.84,72.84,5400.0,65.8823,65.9004,65.8733,65.8733,5400.0
2014-09-04 12:05:00,72.85,72.85,72.85,72.85,1500.0,65.8823,65.8823,65.8823,65.8823,1500.0
2014-09-04 12:10:00,72.85,72.85,72.82,72.83,1500.0,65.8823,65.8823,65.8552,65.8642,1500.0
2014-09-04 12:15:00,72.84,72.89,72.84,72.88,6300.0,65.8733,65.9185,65.8733,65.9094,6300.0
2014-09-04 12:20:00,72.88,72.88,72.87,72.87,1200.0,65.9094,65.9094,65.9004,65.9004,1200.0
2014-09-04 12:25:00,72.89,72.89,72.82,72.82,3600.0,65.9185,65.9185,65.8552,65.8552,3600.0
2014-09-04 12:30:00,72.83,72.83,72.81,72.81,2100.0,65.8642,65.8642,65.8461,65.8461,2100.0
2014-09-04 12:35:00,72.83,72.85,72.83,72.84,7800.0,65.8642,65.8823,65.8642,65.8733,7800.0
2014-09-04 12:40:00,72.82,72.82,72.81,72.82,2100.0,65.8552,65.8552,65.8461,65.8552,2100.0
2014-09-04 12:45:00,72.81,72.81,72.81,72.81,2100.0,65.8461,65.8461,65.8461,65.8461,2100.0
2014-09-04 12:50:00,72.78,72.84,72.77,72.84,5400.0,65.819,65.8733,65.8099,65.8733,5400.0
2014-09-04 12:55:00,72.84,72.85,72.84,72.85,2700.0,65.8733,65.8823,65.8733,65.8823,2700.0
2014-09-04 13:00:00,72.85,72.89,72.84,72.89,5400.0,65.8823,65.9185,65.8733,65.9185,5400.0
2014-09-04 13:05:00,72.89,72.89,72.89,72.89,1500.0,65.9185,65.9185,65.9185,65.9185,1500.0
2014-09-04 13:10:00,72.89,72.9,72.87,72.87,3000.0,65.9185,65.9275,65.9004,65.9004,3000.0
2014-09-04 13:15:00,72.87,72.87,72.86,72.86,2400.0,65.9004,65.9004,65.8913,65.8913,2400.0
2014-09-04 13:20:00,72.85,72.87,72.83,72.87,9300.0,65.8823,65.9004,65.8642,65.9004,9300.0
2014-09-04 13:25:00,72.84,72.87,72.84,72.87,3600.0,65.8733,65.9004,65.8733,65.9004,3600.0
2014-09-04 13:30:00,72.87,72.87,72.86,72.86,1800.0,65.9004,65.9004,65.8913,65.8913,1800.0
2014-09-04 13:35:00,72.84,72.84,72.8,72.83,4500.0,65.8733,65.8733,65.8371,65.8642,4500.0
2014-09-04 13:40:00,72.81,72.82,72.76,72.76,33600.0,65.8461,65.8552,65.8009,65.8009,33600.0
2014-09-04 13:45:00,72.77,72.77,72.73,72.73,3000.0,65.8099,65.8099,65.7738,65.7738,3000.0
2014-09-04 13:50:00,72.75,72.76,72.74,72.76,6300.0,65.7919,65.8009,65.7828,65.8009,6300.0
2014-09-04 13:55:00,72.77,72.8,72.77,72.79,3900.0,65.8099,65.8371,65.8099,65.828,3900.0
2014-09-04 14:00:00,72.76,72.83,72.76,72.81,9600.0,65.8009,65.8642,65.8009,65.8461,9600.0
2014-09-04 14:05:00,72.81,72.81,72.75,72.78,9000.0,65.8461,65.8461,65.7919,65.819,9000.0
2014-09-04 14:10:00,72.78,72.78,72.74,72.74,7500.0,65.819,65.819,65.7828,65.7828,7500.0
2014-09-04 14:15:00,72.75,72.75,72.72,72.72,3600.0,65.7919,65.7919,65.7647,65.7647,3600.0
2014-09-04 14:20:00,72.72,72.73,72.7,72.7,6600.0,65.7647,65.7738,65.7466,65.7466,6600.0
2014-09-04 14:25:00,72.69,72.69,72.62,72.64,8400.0,65.7376,65.7376,65.6743,65.6924,8400.0
2014-09-04 14:30:00,72.64,72.68,72.63,72.64,8700.0,65.6924,65.7286,65.6833,65.6924,8700.0
2014-09-04 14:35:00,72.62,72.65,72.6,72.6,8400.0,65.6743,65.7014,65.6562,65.6562,8400.0
2014-09-04 14:40:00,72.61,72.63,72.57,72.6,5100.0,65.6653,65.6833,65.6291,65.6562,5100.0
2014-09-04 14:45:00,72.6,72.61,72.57,72.57,7200.0,65.6562,65.6653,65.6291,65.6291,7200.0
2014-09-04 14:50:00,72.58,72.58,72.56,72.56,3600.0,65.6381,65.6381,65.62,65.62,3600.0
2014-09-04 14:55:00,72.57,72.58,72.47,72.47,8400.0,65.6291,65.6381,65.5386,65.5386,8400.0
2014-09-04 15:00:00,72.47,72.5,72.46,72.47,11400.0,65.5386,65.5658,65.5296,65.5386,11400.0
2014-09-04 15:05:00,72.45,72.46,72.43,72.43,5400.0,65.5206,65.5296,65.5025,65.5025,5400.0
2014-09-04 15:10:00,72.43,72.43,72.35,72.41,9900.0,65.5025,65.5025,65.4301,65.4844,9900.0
2014-09-04 15:15:00,72.38,72.41,72.32,72.32,13800.0,65.4573,65.4844,65.403,65.403,13800.0
2014-09-04 15:20:00,72.33,72.36,72.32,72.33,11100.0,65.412,65.4392,65.403,65.412,11100.0
2014-09-04 15:25:00,72.33,72.36,72.33,72.36,13800.0,65.412,65.4392,65.412,65.4392,13800.0
2014-09-04 15:30:00,72.36,72.37,72.31,72.32,13800.0,65.4392,65.4482,65.3939,65.403,13800.0
2014-09-04 15:35:00,72.32,72.35,72.3,72.32,16200.0,65.403,65.4301,65.3849,65.403,16200.0
2014-09-04 15:40:00,72.32,72.36,72.31,72.36,20400.0,65.403,65.4392,65.3939,65.4392,20400.0
2014-09-04 15:45:00,72.35,72.44,72.35,72.44,20700.0,65.4301,65.5115,65.4301,65.5115,20700.0
2014-09-04 15:50:00,72.43,72.47,72.41,72.46,24300.0,65.5025,65.5386,65.4844,65.5296,24300.0
2014-09-04 15:55:00,72.46,72.5,72.44,72.49,44100.0,65.5296,65.5658,65.5115,65.5567,44100.0
2014-09-05 09:30:00,72.3,72.32,72.19,72.19,19800.0,65.3849,65.403,65.2854,65.2854,19800.0
2014-09-05 09:35:00,72.23,72.23,72.15,72.15,4500.0,65.3216,65.3216,65.2492,65.2492,4500.0
2014-09-05 09:40:00,72.14,72.31,72.11,72.29,9600.0,65.2402,65.3939,65.2131,65.3759,9600.0
2014-09-05 09:45:00,72.38,72.6,72.38,72.55,10500.0,65.4573,65.6562,65.4573,65.611,10500.0
2014-09-05 09:50:00,72.55,72.55,72.44,72.44,7800.0,65.611,65.611,65.5115,65.5115,7800.0
2014-09-05 09:55:00,72.47,72.56,72.47,72.56,3900.0,65.5386,65.62,65.5386,65.62,3900.0
2014-09-05 10:00:00,72.49,72.5,72.46,72.46,4500.0,65.5567,65.5658,65.5296,65.5296,4500.0
2014-09-05 10:05:00,72.45,72.52,72.38,72.47,5400.0,65.5206,65.5839,65.4573,65.5386,5400.0
2014-09-05 10:10:00,72.5,72.56,72.49,72.51,5400.0,65.5658,65.62,65.5567,65.5748,5400.0
2014-09-05 10:15:00,72.48,72.48,72.38,72.38,6900.0,65.5477,65.5477,65.4573,65.4573,6900.0
2014-09-05 10:20:00,72.43,72.47,72.41,72.47,3900.0,65.5025,65.5386,65.4844,65.5386,3900.0
2014-09-05 10:25:00,72.42,72.51,72.42,72.51,1200.0,65.4934,65.5748,65.4934,65.5748,1200.0
2014-09-05 10:30:00,72.48,72.51,72.47,72.5,8100.0,65.5477,65.5748,65.5386,65.5658,8100.0
2014-09-05 10:35:00,72.47,72.49,72.42,72.42,3900.0,65.5386,65.5567,65.4934,65.4934,3900.0
2014-09-05 10:40:00,72.4,72.47,72.4,72.45,5700.0,65.4753,65.5386,65.4753,65.5206,5700.0
2014-09-05 10:45:00,72.44,72.53,72.44,72.46,8400.0,65.5115,65.5929,65.5115,65.5296,8400.0
2014-09-05 10:50:00,72.46,72.56,72.46,72.56,7800.0,65.5296,65.62,65.5296,65.62,7800.0
2014-09-05 10:55:00,72.58,72.59,72.54,72.55,7200.0,65.6381,65.6472,65.6019,65.611,7200.0
2014-09-05 11:00:00,72.51,72.55,72.51,72.55,21900.0,65.5748,65.611,65.5748,65.611,21900.0
2014-09-05 11:05:00,72.55,72.55,72.5,72.51,7500.0,65.611,65.611,65.5658,65.5748,7500.0
2014-09-05 11:10:00,72.51,72.52,72.47,72.47,1200.0,65.5748,65.5839,65.5386,65.5386,1200.0
2014-09-05 11:15:00,72.5,72.5,72.49,72.49,4200.0,65.5658,65.5658,65.5567,65.5567,4200.0
2014-09-05 11:20:00,72.5,72.53,72.5,72.52,4200.0,65.5658,65.5929,65.5658,65.5839,4200.0
2014-09-05 11:25:00,72.53,72.55,72.5,72.53,9300.0,65.5929,65.611,65.5658,65.5929,9300.0
2014-09-05 11:30:00,72.55,72.55,72.51,72.51,14100.0,65.611,65.611,65.5748,65.5748,14100.0
2014-09-05 11:35:00,72.52,72.52,72.51,72.51,2100.0,65.5839,65.5839,65.5748,65.5748,2100.0
2014-09-05 11:40:00,72.51,72.55,72.51,72.54,17100.0,65.5748,65.611,65.5748,65.6019,17100.0
2014-09-05 11:45:00,72.51,72.57,72.51,72.54,9000.0,65.5748,65.6291,65.5748,65.6019,9000.0
2014-09-05 11:50:00,72.54,72.58,72.54,72.58,8700.0,65.6019,65.6381,65.6019,65.6381,8700.0
2014-09-05 11:55:00,72.58,72.58,72.57,72.58,13800.0,65.6381,65.6381,65.6291,65.6381,13800.0
2014-09-05 12:00:00,72.58,72.58,72.57,72.57,13200.0,65.6381,65.6381,65.6291,65.6291,13200.0
2014-09-05 12:05:00,72.57,72.62,72.56,72.59,10200.0,65.6291,65.6743,65.62,65.6472,10200.0
2014-09-05 12:10:00,72.59,72.59,72.53,72.54,7200.0,65.6472,65.6472,65.5929,65.6019,7200.0
2014-09-05 12:15:00,72.55,72.56,72.53,72.54,14100.0,65.611,65.62,65.5929,65.6019,14100.0
2014-09-05 12:20:00,72.55,72.57,72.54,72.55,6600.0,65.611,65.6291,65.6019,65.611,6600.0
2014-09-05 12:25:00,72.56,72.58,72.55,72.57,12900.0,65.62,65.6381,65.611,65.6291,12900.0
2014-09-05 12:30:00,72.56,72.58,72.54,72.55,39000.0,65.62,65.6381,65.6019,65.611,39000.0
2014-09-05 12:35:00,72.55,72.61,72.55,72.61,15300.0,65.611,65.6653,65.611,65.6653,15300.0
2014-09-05 12:40:00,72.61,72.69,72.61,72.68,17400.0,65.6653,65.7376,65.6653,65.7286,17400.0
2014-09-05 12:45:00,72.67,72.68,72.61,72.64,17100.0,65.7195,65.7286,65.6653,65.6924,17100.0
2014-09-05 12:50:00,72.61,72.66,72.61,72.62,6300.0,65.6653,65.7105,65.6653,65.6743,6300.0
2014-09-05 12:55:00,72.62,72.64,72.6,72.64,5100.0,65.6743,65.6924,65.6562,65.6924,5100.0
2014-09-05 13:00:00,72.64,72.71,72.64,72.66,7800.0,65.6924,65.7557,65.6924,65.7105,7800.0
2014-09-05 13:05:00,72.67,72.78,72.67,72.74,15000.0,65.7195,65.819,65.7195,65.7828,15000.0
2014-09-05 13:10:00,72.73,72.78,72.73,72.74,9900.0,65.7738,65.819,65.7738,65.7828,9900.0
2014-09-05 13:15:00,72.74,72.74,72.71,72.73,6600.0,65.7828,65.7828,65.7557,65.7738,6600.0
2014-09-05 13:20:00,72.73,72.77,72.73,72.74,5100.0,65.7738,65.8099,65.7738,65.7828,5100.0
2014-09-05 13:25:00,72.71,72.73,72.65,72.67,28500.0,65.7557,65.7738,65.7014,65.7195,28500.0
2014-09-05 13:30:00,72.67,72.72,72.66,72.72,6900.0,65.7195,65.7647,65.7105,65.7647,6900.0
2014-09-05 13:35:00,72.71,72.71,72.64,72.64,4500.0,65.7557,65.7557,65.6924,65.6924,4500.0
2014-09-05 13:40:00,72.64,72.66,72.57,72.57,14700.0,65.6924,65.7105,65.6291,65.6291,14700.0
2014-09-05 13:45:00,72.59,72.62,72.57,72.62,15900.0,65.6472,65.6743,65.6291,65.6743,15900.0
2014-09-05 13:50:00,72.6,72.63,72.6,72.63,6000.0,65.6562,65.6833,65.6562,65.6833,6000.0
2014-09-05 13:55:00,72.64,72.64,72.6,72.6,10500.0,65.6924,65.6924,65.6562,65.6562,10500.0
2014-09-05 14:00:00,72.63,72.74,72.62,72.73,7800.0,65.6833,65.7828,65.6743,65.7738,7800.0
2014-09-05 14:05:00,72.74,72.75,72.7,72.72,7200.0,65.7828,65.7919,65.7466,65.7647,7200.0
2014-09-05 14:10:00,72.73,72.74,72.69,72.69,3900.0,65.7738,65.7828,65.7376,65.7376,3900.0
2014-09-05 14:15:00,72.7,72.72,72.68,72.69,9900.0,65.7466,65.7647,65.7286,65.7376,9900.0
2014-09-05 14:20:00,72.68,72.76,72.68,72.76,11400.0,65.7286,65.8009,65.7286,65.8009,11400.0
2014-09-05 14:25:00,72.77,72.8,72.75,72.76,18000.0,65.8099,65.8371,65.7919,65.8009,18000.0
2014-09-05 14:30:00,72.77,72.82,72.76,72.81,12600.0,65.8099,65.8552,65.8009,65.8461,12600.0
2014-09-05 14:35:00,72.8,72.83,72.79,72.82,14700.0,65.8371,65.8642,65.828,65.8552,14700.0
2014-09-05 14:40:00,72.83,72.83,72.71,72.73,24000.0,65.8642,65.8642,65.7557,65.7738,24000.0
2014-09-05 14:45:00,72.74,72.74,72.72,72.73,5400.0,65.7828,65.7828,65.7647,65.7738,5400.0
2014-09-05 14:50:00,72.73,72.73,72.68,72.69,7200.0,65.7738,65.7738,65.7286,65.7376,7200.0
2014-09-05 14:55:00,72.69,72.7,72.69,72.7,6900.0,65.7376,65.7466,65.7376,65.7466,6900.0
2014-09-05 15:00:00,72.7,72.7,72.67,72.69,10500.0,65.7466,65.7466,65.7195,65.7376,10500.0
2014-09-05 15:05:00,72.69,72.71,72.69,72.71,8400.0,65.7376,65.7557,65.7376,65.7557,8400.0
2014-09-05 15:10:00,72.71,72.73,72.7,72.73,7500.0,65.7557,65.7738,65.7466,65.7738,7500.0
2014-09-05 15:15:00,72.73,72.73,72.7,72.71,10500.0,65.7738,65.7738,65.7466,65.7557,10500.0
2014-09-05 15:20:00,72.69,72.69,72.66,72.66,6000.0,65.7376,65.7376,65.7105,65.7105,6000.0
2014-09-05 15:25:00,72.67,72.71,72.66,72.66,8100.0,65.7195,65.7557,65.7105,65.7105,8100.0
2014-09-05 15:30:00,72.66,72.67,72.64,72.67,8700.0,65.7105,65.7195,65.6924,65.7195,8700.0
2014-09-05 15:35:00,72.67,72.72,72.66,72.72,28200.0,65.7195,65.7647,65.7105,65.7647,28200.0
2014-09-05 15:40:00,72.72,72.78,72.7,72.78,29100.0,65.7647,65.819,65.7466,65.819,29100.0
2014-09-05 15:45:00,72.78,72.8,72.74,72.75,21600.0,65.819,65.8371,65.7828,65.7919,21600.0
2014-09-05 15:50:00,72.74,72.77,72.73,72.73,20100.0,65.7828,65.8099,65.7738,65.7738,20100.0
2014-09-05 15:55:00,72.74,72.75,72.71,72.73,44700.0,65.7828,65.7919,65.7557,65.7738,44700.0
2014-09-08 09:30:00,72.75,72.75,72.59,72.63,10800.0,65.7919,65.7919,65.6472,65.6833,10800.0
2014-09-08 09:35:00,72.62,72.64,72.62,72.63,900.0,65.6743,65.6924,65.6743,65.6833,900.0
2014-09-08 09:40:00,72.63,72.7,72.63,72.63,1800.0,65.6833,65.7466,65.6833,65.6833,1800.0
2014-09-08 09:45:00,72.63,72.83,72.63,72.83,14700.0,65.6833,65.8642,65.6833,65.8642,14700.0
2014-09-08 09:50:00,72.81,72.81,72.74,72.76,6000.0,65.8461,65.8461,65.7828,65.8009,6000.0
2014-09-08 09:55:00,72.76,72.77,72.7,72.73,10800.0,65.8009,65.8099,65.7466,65.7738,10800.0
2014-09-08 10:00:00,72.75,72.83,72.73,72.8,6900.0,65.7919,65.8642,65.7738,65.8371,6900.0
2014-09-08 10:05:00,72.83,72.84,72.72,72.72,9300.0,65.8642,65.8733,65.7647,65.7647,9300.0
2014-09-08 10:10:00,72.7,72.76,72.7,72.74,7500.0,65.7466,65.8009,65.7466,65.7828,7500.0
2014-09-08 10:15:00,72.71,72.75,72.71,72.71,1500.0,65.7557,65.7919,65.7557,65.7557,1500.0
2014-09-08 10:20:00,72.68,72.71,72.62,72.65,11700.0,65.7286,65.7557,65.6743,65.7014,11700.0
2014-09-08 10:25:00,72.65,72.67,72.65,72.66,2700.0,65.7014,65.7195,65.7014,65.7105,2700.0
2014-09-08 10:30:00,72.66,72.66,72.58,72.58,8100.0,65.7105,65.7105,65.6381,65.6381,8100.0
2014-09-08 10:35:00,72.6,72.61,72.57,72.59,4500.0,65.6562,65.6653,65.6291,65.6472,4500.0
2014-09-08 10:40:00,72.61,72.62,72.54,72.54,23400.0,65.6653,65.6743,65.6019,65.6019,23400.0
2014-09-08 10:45:00,72.57,72.58,72.55,72.58,9000.0,65.6291,65.6381,65.611,65.6381,9000.0
2014-09-08 10:50:00,72.54,72.57,72.52,72.52,3900.0,65.6019,65.6291,65.5839,65.5839,3900.0
2014-09-08 10:55:00,72.51,72.61,72.51,72.61,4200.0,65.5748,65.6653,65.5748,65.6653,4200.0
2014-09-08 11:00:00,72.59,72.61,72.54,72.54,10500.0,65.6472,65.6653,65.6019,65.6019,10500.0
2014-09-08 11:05:00,72.54,72.58,72.51,72.58,5400.0,65.6019,65.6381,65.5748,65.6381,5400.0
2014-09-08 11:10:00,72.55,72.56,72.54,72.54,3000.0,65.611,65.62,65.6019,65.6019,3000.0
2014-09-08 11:15:00,72.54,72.55,72.52,72.52,7800.0,65.6019,65.611,65.5839,65.5839,7800.0
2014-09-08 11:20:00,72.53,72.65,72.53,72.65,3900.0,65.5929,65.7014,65.5929,65.7014,3900.0
2014-09-08 11:25:00,72.6,72.66,72.59,72.66,11700.0,65.6562,65.7105,65.6472,65.7105,11700.0
2014-09-08 11:30:00,72.61,72.68,72.61,72.68,2700.0,65.6653,65.7286,65.6653,65.7286,2700.0
2014-09-08 11:35:00,72.7,72.7,72.67,72.69,4800.0,65.7466,65.7466,65.7195,65.7376,4800.0
2014-09-08 11:40:00,72.69,72.75,72.67,72.72,11700.0,65.7376,65.7919,65.7195,65.7647,11700.0
2014-09-08 11:45:00,72.69,72.69,72.63,72.63,3600.0,65.7376,65.7376,65.6833,65.6833,3600.0
2014-09-08 11:50:00,72.63,72.63,72.54,72.54,6300.0,65.6833,65.6833,65.6019,65.6019,6300.0
2014-09-08 11:55:00,72.55,72.55,72.54,72.55,1200.0,65.611,65.611,65.6019,65.611,1200.0
2014-09-08 12:00:00,72.58,72.58,72.56,72.56,2400.0,65.6381,65.6381,65.62,65.62,2400.0
2014-09-08 12:05:00,72.54,72.56,72.54,72.54,3300.0,65.6019,65.62,65.6019,65.6019,3300.0
2014-09-08 12:10:00,72.54,72.54,72.54,72.54,600.0,65.6019,65.6019,65.6019,65.6019,600.0
2014-09-08 12:15:00,72.53,72.55,72.51,72.55,3600.0,65.5929,65.611,65.5748,65.611,3600.0
2014-09-08 12:20:00,72.56,72.57,72.52,72.53,3300.0,65.62,65.6291,65.5839,65.5929,3300.0
2014-09-08 12:25:00,72.52,72.54,72.52,72.53,1200.0,65.5839,65.6019,65.5839,65.5929,1200.0
2014-09-08 12:30:00,72.55,72.56,72.54,72.55,4200.0,65.611,65.62,65.6019,65.611,4200.0
2014-09-08 12:35:00,72.53,72.55,72.53,72.55,600.0,65.5929,65.611,65.5929,65.611,600.0
2014-09-08 12:40:00,72.54,72.55,72.53,72.54,1500.0,65.6019,65.611,65.5929,65.6019,1500.0
2014-09-08 12:45:00,72.54,72.56,72.54,72.55,2700.0,65.6019,65.62,65.6019,65.611,2700.0
2014-09-08 12:50:00,72.55,72.58,72.54,72.58,2400.0,65.611,65.6381,65.6019,65.6381,2400.0
2014-09-08 12:55:00,72.59,72.6,72.55,72.55,2100.0,65.6472,65.6562,65.611,65.611,2100.0
2014-09-08 13:00:00,72.54,72.58,72.54,72.57,5100.0,65.6019,65.6381,65.6019,65.6291,5100.0
2014-09-08 13:05:00,72.59,72.59,72.51,72.53,6300.0,65.6472,65.6472,65.5748,65.5929,6300.0
2014-09-08 13:10:00,72.54,72.57,72.52,72.57,2400.0,65.6019,65.6291,65.5839,65.6291,2400.0
2014-09-08 13:15:00,72.59,72.59,72.46,72.46,4500.0,65.6472,65.6472,65.5296,65.5296,4500.0
2014-09-08 13:20:00,72.44,72.51,72.43,72.51,6000.0,65.5115,65.5748,65.5025,65.5748,6000.0
2014-09-08 13:25:00,72.51,72.51,72.41,72.43,14400.0,65.5748,65.5748,65.4844,65.5025,14400.0
2014-09-08 13:30:00,72.4,72.41,72.35,72.37,10200.0,65.4753,65.4844,65.4301,65.4482,10200.0
2014-09-08 13:35:00,72.37,72.47,72.36,72.47,6300.0,65.4482,65.5386,65.4392,65.5386,6300.0
2014-09-08 13:40:00,72.45,72.45,72.39,72.42,8400.0,65.5206,65.5206,65.4663,65.4934,8400.0
2014-09-08 13:45:00,72.42,72.42,72.35,72.36,6900.0,65.4934,65.4934,65.4301,65.4392,6900.0
2014-09-08 13:50:00,72.36,72.37,72.34,72.37,6600.0,65.4392,65.4482,65.4211,65.4482,6600.0
2014-09-08 13:55:00,72.34,72.35,72.31,72.33,7800.0,65.4211,65.4301,65.3939,65.412,7800.0
2014-09-08 14:00:00,72.33,72.37,72.33,72.36,5700.0,65.412,65.4482,65.412,65.4392,5700.0
2014-09-08 14:05:00,72.34,72.38,72.34,72.35,5700.0,65.4211,65.4573,65.4211,65.4301,5700.0
2014-09-08 14:10:00,72.35,72.38,72.34,72.37,9000.0,65.4301,65.4573,65.4211,65.4482,9000.0
2014-09-08 14:15:00,72.41,72.42,72.37,72.41,3300.0,65.4844,65.4934,65.4482,65.4844,3300.0
2014-09-08 14:20:00,72.43,72.44,72.42,72.44,4200.0,65.5025,65.5115,65.4934,65.5115,4200.0
2014-09-08 14:25:00,72.44,72.44,72.41,72.43,2100.0,65.5115,65.5115,65.4844,65.5025,2100.0
2014-09-08 14:30:00,72.44,72.48,72.44,72.45,4200.0,65.5115,65.5477,65.5115,65.5206,4200.0
2014-09-08 14:35:00,72.48,72.49,72.46,72.46,2400.0,65.5477,65.5567,65.5296,65.5296,2400.0
2014-09-08 14:40:00,72.46,72.48,72.45,72.48,4500.0,65.5296,65.5477,65.5206,65.5477,4500.0
2014-09-08 14:45:00,72.46,72.48,72.46,72.47,8100.0,65.5296,65.5477,65.5296,65.5386,8100.0
2014-09-08 14:50:00,72.47,72.5,72.47,72.49,6000.0,65.5386,65.5658,65.5386,65.5567,6000.0
2014-09-08 14:55:00,72.48,72.5,72.48,72.48,5400.0,65.5477,65.5658,65.5477,65.5477,5400.0
2014-09-08 15:00:00,72.48,72.53,72.48,72.53,4800.0,65.5477,65.5929,65.5477,65.5929,4800.0
2014-09-08 15:05:00,72.53,72.55,72.52,72.55,3300.0,65.5929,65.611,65.5839,65.611,3300.0
2014-09-08 15:10:00,72.54,72.62,72.54,72.61,9300.0,65.6019,65.6743,65.6019,65.6653,9300.0
2014-09-08 15:15:00,72.61,72.61,72.58,72.59,3600.0,65.6653,65.6653,65.6381,65.6472,3600.0
2014-09-08 15:20:00,72.61,72.61,72.59,72.61,7500.0,65.6653,65.6653,65.6472,65.6653,7500.0
2014-09-08 15:25:00,72.61,72.63,72.59,72.63,6900.0,65.6653,65.6833,65.6472,65.6833,6900.0
2014-09-08 15:30:00,72.63,72.66,72.63,72.65,13800.0,65.6833,65.7105,65.6833,65.7014,13800.0
2014-09-08 15:35:00,72.66,72.7,72.66,72.7,6900.0,65.7105,65.7466,65.7105,65.7466,6900.0
2014-09-08 15:40:00,72.7,72.7,72.67,72.67,15900.0,65.7466,65.7466,65.7195,65.7195,15900.0
2014-09-08 15:45:00,72.68,72.69,72.67,72.68,13500.0,65.7286,65.7376,65.7195,65.7286,13500.0
2014-09-08 15:50:00,72.7,72.75,72.7,72.74,13200.0,65.7466,65.7919,65.7466,65.7828,13200.0
2014-09-08 15:55:00,72.74,72.75,72.63,72.63,32700.0,65.7828,65.7919,65.6833,65.6833,32700.0
2014-09-09 09:30:00,72.4,72.46,72.4,72.46,11100.0,65.4753,65.5296,65.4753,65.5296,11100.0
2014-09-09 09:35:00,72.46,72.46,72.33,72.33,9900.0,65.5296,65.5296,65.412,65.412,9900.0
2014-09-09 09:40:00,72.38,72.42,72.31,72.42,3900.0,65.4573,65.4934,65.3939,65.4934,3900.0
2014-09-09 09:45:00,72.32,72.44,72.32,72.42,5100.0,65.403,65.5115,65.403,65.4934,5100.0
2014-09-09 09:50:00,72.4,72.42,72.37,72.37,2700.0,65.4753,65.4934,65.4482,65.4482,2700.0
2014-09-09 09:55:00,72.35,72.35,72.29,72.29,1800.0,65.4301,65.4301,65.3759,65.3759,1800.0
2014-09-09 10:00:00,72.29,72.29,72.18,72.29,8100.0,65.3759,65.3759,65.2764,65.3759,8100.0
2014-09-09 10:05:00,72.3,72.37,72.29,72.37,2400.0,65.3849,65.4482,65.3759,65.4482,2400.0
2014-09-09 10:10:00,72.38,72.4,72.32,72.32,19800.0,65.4573,65.4753,65.403,65.403,19800.0
2014-09-09 10:15:00,72.3,72.3,72.25,72.25,3000.0,65.3849,65.3849,65.3397,65.3397,3000.0
2014-09-09 10:20:00,72.26,72.27,72.2,72.27,1500.0,65.3487,65.3578,65.2945,65.3578,1500.0
2014-09-09 10:25:00,72.23,72.29,72.23,72.29,900.0,65.3216,65.3759,65.3216,65.3759,900.0
2014-09-09 10:30:00,72.28,72.28,72.28,72.28,300.0,65.3668,65.3668,65.3668,65.3668,300.0
2014-09-09 10:35:00,72.21,72.22,72.19,72.2,3300.0,65.3035,65.3126,65.2854,65.2945,3300.0
2014-09-09 10:40:00,72.19,72.22,72.17,72.22,5700.0,65.2854,65.3126,65.2673,65.3126,5700.0
2014-09-09 10:45:00,72.24,72.24,72.19,72.19,2100.0,65.3306,65.3306,65.2854,65.2854,2100.0
2014-09-09 10:50:00,72.2,72.27,72.2,72.25,13200.0,65.2945,65.3578,65.2945,65.3397,13200.0
2014-09-09 10:55:00,72.26,72.26,72.18,72.19,27000.0,65.3487,65.3487,65.2764,65.2854,27000.0
2014-09-09 11:00:00,72.18,72.18,72.12,72.12,33000.0,65.2764,65.2764,65.2221,65.2221,33000.0
2014-09-09 11:05:00,72.13,72.2,72.13,72.19,51600.0,65.2312,65.2945,65.2312,65.2854,51600.0
2014-09-09 11:10:00,72.21,72.27,72.21,72.25,2400.0,65.3035,65.3578,65.3035,65.3397,2400.0
2014-09-09 11:15:00,72.25,72.29,72.25,72.29,8100.0,65.3397,65.3759,65.3397,65.3759,8100.0
2014-09-09 11:20:00,72.31,72.31,72.31,72.31,3300.0,65.3939,65.3939,65.3939,65.3939,3300.0
2014-09-09 11:25:00,72.31,72.32,72.27,72.32,31800.0,65.3939,65.403,65.3578,65.403,31800.0
2014-09-09 11:30:00,72.35,72.37,72.33,72.33,5100.0,65.4301,65.4482,65.412,65.412,5100.0
2014-09-09 11:35:00,72.34,72.34,72.29,72.29,3600.0,65.4211,65.4211,65.3759,65.3759,3600.0
2014-09-09 11:40:00,72.29,72.3,72.27,72.28,3900.0,65.3759,65.3849,65.3578,65.3668,3900.0
2014-09-09 11:45:00,72.27,72.28,72.25,72.28,3900.0,65.3578,65.3668,65.3397,65.3668,3900.0
2014-09-09 11:50:00,72.28,72.33,72.25,72.33,54900.0,65.3668,65.412,65.3397,65.412,54900.0
2014-09-09 11:55:00,72.31,72.37,72.31,72.37,8100.0,65.3939,65.4482,65.3939,65.4482,8100.0
2014-09-09 12:00:00,72.33,72.36,72.32,72.36,9900.0,65.412,65.4392,65.403,65.4392,9900.0
2014-09-09 12:05:00,72.36,72.41,72.36,72.41,12000.0,65.4392,65.4844,65.4392,65.4844,12000.0
2014-09-09 12:10:00,72.42,72.45,72.41,72.45,8100.0,65.4934,65.5206,65.4844,65.5206,8100.0
2014-09-09 12:15:00,72.44,72.44,72.42,72.42,2400.0,65.5115,65.5115,65.4934,65.4934,2400.0
2014-09-09 12:20:00,72.42,72.44,72.42,72.44,900.0,65.4934,65.5115,65.4934,65.5115,900.0
2014-09-09 12:25:00,72.45,72.47,72.44,72.44,8700.0,65.5206,65.5386,65.5115,65.5115,8700.0
2014-09-09 12:30:00,72.45,72.47,72.45,72.46,6000.0,65.5206,65.5386,65.5206,65.5296,6000.0
2014-09-09 12:35:00,72.46,72.46,72.42,72.46,12000.0,65.5296,65.5296,65.4934,65.5296,12000.0
2014-09-09 12:40:00,72.46,72.46,72.43,72.44,5700.0,65.5296,65.5296,65.5025,65.5115,5700.0
2014-09-09 12:45:00,72.45,72.47,72.45,72.46,9600.0,65.5206,65.5386,65.5206,65.5296,9600.0
2014-09-09 12:50:00,72.47,72.47,72.44,72.46,10500.0,65.5386,65.5386,65.5115,65.5296,10500.0
2014-09-09 12:55:00,72.46,72.47,72.46,72.47,6300.0,65.5296,65.5386,65.5296,65.5386,6300.0
2014-09-09 13:00:00,72.47,72.5,72.46,72.5,8100.0,65.5386,65.5658,65.5296,65.5658,8100.0
2014-09-09 13:05:00,72.5,72.5,72.44,72.46,12300.0,65.5658,65.5658,65.5115,65.5296,12300.0
2014-09-09 13:10:00,72.47,72.51,72.45,72.45,12900.0,65.5386,65.5748,65.5206,65.5206,12900.0
2014-09-09 13:15:00,72.43,72.45,72.43,72.44,3000.0,65.5025,65.5206,65.5025,65.5115,3000.0
2014-09-09 13:20:00,72.44,72.44,72.39,72.4,4800.0,65.5115,65.5115,65.4663,65.4753,4800.0
2014-09-09 13:25:00,72.4,72.43,72.4,72.41,3600.0,65.4753,65.5025,65.4753,65.4844,3600.0
2014-09-09 13:30:00,72.41,72.47,72.39,72.41,12900.0,65.4844,65.5386,65.4663,65.4844,12900.0
2014-09-09 13:35:00,72.43,72.44,72.38,72.39,10500.0,65.5025,65.5115,65.4573,65.4663,10500.0
2014-09-09 13:40:00,72.4,72.4,72.39,72.4,3300.0,65.4753,65.4753,65.4663,65.4753,3300.0
2014-09-09 13:45:00,72.41,72.52,72.41,72.52,18600.0,65.4844,65.5839,65.4844,65.5839,18600.0
2014-09-09 13:50:00,72.52,72.52,72.46,72.47,6300.0,65.5839,65.5839,65.5296,65.5386,6300.0
2014-09-09 13:55:00,72.47,72.51,72.46,72.47,7500.0,65.5386,65.5748,65.5296,65.5386,7500.0
2014-09-09 14:00:00,72.47,72.48,72.44,72.44,6000.0,65.5386,65.5477,65.5115,65.5115,6000.0
2014-09-09 14:05:00,72.45,72.45,72.39,72.39,8100.0,65.5206,65.5206,65.4663,65.4663,8100.0
2014-09-09 14:10:00,72.39,72.4,72.39,72.4,1500.0,65.4663,65.4753,65.4663,65.4753,1500.0
2014-09-09 14:15:00,72.39,72.39,72.36,72.38,2700.0,65.4663,65.4663,65.4392,65.4573,2700.0
2014-09-09 14:20:00,72.39,72.39,72.34,72.34,3900.0,65.4663,65.4663,65.4211,65.4211,3900.0
2014-09-09 14:25:00,72.36,72.36,72.34,72.34,6900.0,65.4392,65.4392,65.4211,65.4211,6900.0
2014-09-09 14:30:00,72.34,72.38,72.33,72.38,16200.0,65.4211,65.4573,65.412,65.4573,16200.0
2014-09-09 14:35:00,72.41,72.42,72.36,72.39,6300.0,65.4844,65.4934,65.4392,65.4663,6300.0
2014-09-09 14:40:00,72.39,72.4,72.37,72.37,3300.0,65.4663,65.4753,65.4482,65.4482,3300.0
2014-09-09 14:45:00,72.38,72.38,72.32,72.35,8400.0,65.4573,65.4573,65.403,65.4301,8400.0
2014-09-09 14:50:00,72.35,72.37,72.35,72.35,7200.0,65.4301,65.4482,65.4301,65.4301,7200.0
2014-09-09 14:55:00,72.34,72.38,72.33,72.38,12900.0,65.4211,65.4573,65.412,65.4573,12900.0
2014-09-09 15:00:00,72.37,72.37,72.34,72.34,6900.0,65.4482,65.4482,65.4211,65.4211,6900.0
2014-09-09 15:05:00,72.34,72.34,72.3,72.3,37800.0,65.4211,65.4211,65.3849,65.3849,37800.0
2014-09-09 15:10:00,72.26,72.34,72.26,72.31,12600.0,65.3487,65.4211,65.3487,65.3939,12600.0
2014-09-09 15:15:00,72.33,72.33,72.23,72.25,15900.0,65.412,65.412,65.3216,65.3397,15900.0
2014-09-09 15:20:00,72.25,72.25,72.16,72.24,9300.0,65.3397,65.3397,65.2583,65.3306,9300.0
2014-09-09 15:25:00,72.23,72.28,72.21,72.28,10500.0,65.3216,65.3668,65.3035,65.3668,10500.0
2014-09-09 15:30:00,72.27,72.28,72.25,72.26,6600.0,65.3578,65.3668,65.3397,65.3487,6600.0
2014-09-09 15:35:00,72.27,72.29,72.25,72.25,12000.0,65.3578,65.3759,65.3397,65.3397,12000.0
2014-09-09 15:40:00,72.23,72.27,72.23,72.25,11400.0,65.3216,65.3578,65.3216,65.3397,11400.0
2014-09-09 15:45:00,72.28,72.3,72.2,72.22,21600.0,65.3668,65.3849,65.2945,65.3126,21600.0
2014-09-09 15:50:00,72.21,72.21,72.18,72.18,16800.0,65.3035,65.3035,65.2764,65.2764,16800.0
2014-09-09 15:55:00,72.17,72.21,72.17,72.17,48900.0,65.2673,65.3035,65.2673,65.2673,48900.0
2014-09-10 09:30:00,72.37,72.37,72.16,72.16,13200.0,65.4482,65.4482,65.2583,65.2583,13200.0
2014-09-10 09:35:00,72.16,72.22,72.12,72.12,9000.0,65.2583,65.3126,65.2221,65.2221,9000.0
2014-09-10 09:40:00,72.08,72.1,72.05,72.1,8100.0,65.1859,65.204,65.1588,65.204,8100.0
2014-09-10 09:45:00,72.05,72.22,72.05,72.22,12900.0,65.1588,65.3126,65.1588,65.3126,12900.0
2014-09-10 09:50:00,72.23,72.25,72.1,72.14,22200.0,65.3216,65.3397,65.204,65.2402,22200.0
2014-09-10 09:55:00,72.14,72.19,72.11,72.13,13500.0,65.2402,65.2854,65.2131,65.2312,13500.0
2014-09-10 10:00:00,72.12,72.14,72.06,72.06,8100.0,65.2221,65.2402,65.1679,65.1679,8100.0
2014-09-10 10:05:00,72.06,72.11,72.04,72.07,7200.0,65.1679,65.2131,65.1498,65.1769,7200.0
2014-09-10 10:10:00,72.05,72.1,72.03,72.09,36000.0,65.1588,65.204,65.1407,65.195,36000.0
2014-09-10 10:15:00,72.07,72.14,72.06,72.09,12000.0,65.1769,65.2402,65.1679,65.195,12000.0
2014-09-10 10:20:00,72.07,72.12,72.02,72.1,16200.0,65.1769,65.2221,65.1317,65.204,16200.0
2014-09-10 10:25:00,72.07,72.15,72.05,72.14,3600.0,65.1769,65.2492,65.1588,65.2402,3600.0
2014-09-10 10:30:00,72.14,72.14,72.06,72.06,3900.0,65.2402,65.2402,65.1679,65.1679,3900.0
2014-09-10 10:35:00,72.06,72.06,71.98,72.03,12900.0,65.1679,65.1679,65.0955,65.1407,12900.0
2014-09-10 10:40:00,72.03,72.16,72.03,72.16,6900.0,65.1407,65.2583,65.1407,65.2583,6900.0
2014-09-10 10:45:00,72.16,72.18,72.14,72.17,6600.0,65.2583,65.2764,65.2402,65.2673,6600.0
2014-09-10 10:50:00,72.21,72.22,72.2,72.22,2700.0,65.3035,65.3126,65.2945,65.3126,2700.0
2014-09-10 10:55:00,72.2,72.2,72.16,72.18,19800.0,65.2945,65.2945,65.2583,65.2764,19800.0
2014-09-10 11:00:00,72.17,72.2,72.15,72.17,15600.0,65.2673,65.2945,65.2492,65.2673,15600.0
2014-09-10 11:05:00,72.17,72.21,72.12,72.2,14100.0,65.2673,65.3035,65.2221,65.2945,14100.0
2014-09-10 11:10:00,72.21,72.32,72.21,72.32,8400.0,65.3035,65.403,65.3035,65.403,8400.0
2014-09-10 11:15:00,72.31,72.31,72.27,72.28,4800.0,65.3939,65.3939,65.3578,65.3668,4800.0
2014-09-10 11:20:00,72.26,72.3,72.21,72.3,6900.0,65.3487,65.3849,65.3035,65.3849,6900.0
2014-09-10 11:25:00,72.32,72.32,72.28,72.32,3000.0,65.403,65.403,65.3668,65.403,3000.0
2014-09-10 11:30:00,72.31,72.33,72.3,72.31,4200.0,65.3939,65.412,65.3849,65.3939,4200.0
2014-09-10 11:35:00,72.31,72.36,72.3,72.34,70800.0,65.3939,65.4392,65.3849,65.4211,70800.0
2014-09-10 11:40:00,72.34,72.35,72.31,72.33,11100.0,65.4211,65.4301,65.3939,65.412,11100.0
2014-09-10 11:45:00,72.33,72.34,72.31,72.33,17700.0,65.412,65.4211,65.3939,65.412,17700.0
2014-09-10 11:50:00,72.33,72.34,72.3,72.33,8100.0,65.412,65.4211,65.3849,65.412,8100.0
2014-09-10 11:55:00,72.34,72.35,72.29,72.29,16500.0,65.4211,65.4301,65.3759,65.3759,16500.0
2014-09-10 12:00:00,72.27,72.27,72.25,72.25,900.0,65.3578,65.3578,65.3397,65.3397,900.0
2014-09-10 12:05:00,72.28,72.29,72.23,72.23,5100.0,65.3668,65.3759,65.3216,65.3216,5100.0
2014-09-10 12:10:00,72.26,72.29,72.26,72.28,2700.0,65.3487,65.3759,65.3487,65.3668,2700.0
2014-09-10 12:15:00,72.3,72.34,72.3,72.34,3000.0,65.3849,65.4211,65.3849,65.4211,3000.0
2014-09-10 12:20:00,72.31,72.38,72.31,72.38,25500.0,65.3939,65.4573,65.3939,65.4573,25500.0
2014-09-10 12:25:00,72.38,72.39,72.31,72.32,12600.0,65.4573,65.4663,65.3939,65.403,12600.0
2014-09-10 12:30:00,72.34,72.34,72.31,72.31,4200.0,65.4211,65.4211,65.3939,65.3939,4200.0
2014-09-10 12:35:00,72.32,72.33,72.3,72.31,2100.0,65.403,65.412,65.3849,65.3939,2100.0
2014-09-10 12:40:00,72.3,72.35,72.3,72.3,17400.0,65.3849,65.4301,65.3849,65.3849,17400.0
2014-09-10 12:45:00,72.33,72.36,72.29,72.29,7800.0,65.412,65.4392,65.3759,65.3759,7800.0
2014-09-10 12:50:00,72.29,72.34,72.29,72.34,4800.0,65.3759,65.4211,65.3759,65.4211,4800.0
2014-09-10 12:55:00,72.34,72.37,72.32,72.32,5400.0,65.4211,65.4482,65.403,65.403,5400.0
2014-09-10 13:00:00,72.35,72.37,72.33,72.33,16200.0,65.4301,65.4482,65.412,65.412,16200.0
2014-09-10 13:05:00,72.35,72.38,72.33,72.36,77100.0,65.4301,65.4573,65.412,65.4392,77100.0
2014-09-10 13:10:00,72.36,72.37,72.33,72.34,34500.0,65.4392,65.4482,65.412,65.4211,34500.0
2014-09-10 13:15:00,72.34,72.35,72.32,72.33,9600.0,65.4211,65.4301,65.403,65.412,9600.0
2014-09-10 13:20:00,72.35,72.35,72.31,72.31,4200.0,65.4301,65.4301,65.3939,65.3939,4200.0
2014-09-10 13:25:00,72.29,72.32,72.26,72.32,6600.0,65.3759,65.403,65.3487,65.403,6600.0
2014-09-10 13:30:00,72.33,72.34,72.27,72.27,12300.0,65.412,65.4211,65.3578,65.3578,12300.0
2014-09-10 13:35:00,72.27,72.29,72.25,72.26,3300.0,65.3578,65.3759,65.3397,65.3487,3300.0
2014-09-10 13:40:00,72.28,72.28,72.27,72.27,2700.0,65.3668,65.3668,65.3578,65.3578,2700.0
2014-09-10 13:45:00,72.28,72.32,72.25,72.32,13200.0,65.3668,65.403,65.3397,65.403,13200.0
2014-09-10 13:50:00,72.32,72.34,72.32,72.32,4500.0,65.403,65.4211,65.403,65.403,4500.0
2014-09-10 13:55:00,72.32,72.34,72.31,72.34,5700.0,65.403,65.4211,65.3939,65.4211,5700.0
2014-09-10 14:00:00,72.34,72.35,72.31,72.31,12300.0,65.4211,65.4301,65.3939,65.3939,12300.0
2014-09-10 14:05:00,72.32,72.33,72.28,72.28,6300.0,65.403,65.412,65.3668,65.3668,6300.0
2014-09-10 14:10:00,72.29,72.29,72.28,72.28,3000.0,65.3759,65.3759,65.3668,65.3668,3000.0
2014-09-10 14:15:00,72.28,72.28,72.27,72.27,1200.0,65.3668,65.3668,65.3578,65.3578,1200.0
2014-09-10 14:20:00,72.28,72.31,72.26,72.31,6300.0,65.3668,65.3939,65.3487,65.3939,6300.0
2014-09-10 14:25:00,72.31,72.32,72.29,72.29,2400.0,65.3939,65.403,65.3759,65.3759,2400.0
2014-09-10 14:30:00,72.32,72.33,72.28,72.28,4800.0,65.403,65.412,65.3668,65.3668,4800.0
2014-09-10 14:35:00,72.3,72.3,72.28,72.3,3300.0,65.3849,65.3849,65.3668,65.3849,3300.0
2014-09-10 14:40:00,72.3,72.33,72.28,72.32,1800.0,65.3849,65.412,65.3668,65.403,1800.0
2014-09-10 14:45:00,72.33,72.34,72.31,72.31,8100.0,65.412,65.4211,65.3939,65.3939,8100.0
2014-09-10 14:50:00,72.33,72.34,72.3,72.33,8700.0,65.412,65.4211,65.3849,65.412,8700.0
2014-09-10 14:55:00,72.33,72.33,72.28,72.29,5400.0,65.412,65.412,65.3668,65.3759,5400.0
2014-09-10 15:00:00,72.32,72.35,72.32,72.33,26400.0,65.403,65.4301,65.403,65.412,26400.0
2014-09-10 15:05:00,72.34,72.35,72.31,72.33,24000.0,65.4211,65.4301,65.3939,65.412,24000.0
2014-09-10 15:10:00,72.34,72.36,72.33,72.34,6300.0,65.4211,65.4392,65.412,65.4211,6300.0
2014-09-10 15:15:00,72.36,72.36,72.31,72.33,17700.0,65.4392,65.4392,65.3939,65.412,17700.0
2014-09-10 15:20:00,72.33,72.33,72.3,72.3,3600.0,65.412,65.412,65.3849,65.3849,3600.0
2014-09-10 15:25:00,72.3,72.3,72.27,72.29,11700.0,65.3849,65.3849,65.3578,65.3759,11700.0
2014-09-10 15:30:00,72.3,72.32,72.28,72.32,6900.0,65.3849,65.403,65.3668,65.403,6900.0
2014-09-10 15:35:00,72.33,72.34,72.33,72.33,12000.0,65.412,65.4211,65.412,65.412,12000.0
2014-09-10 15:40:00,72.34,72.36,72.26,72.26,20700.0,65.4211,65.4392,65.3487,65.3487,20700.0
2014-09-10 15:45:00,72.24,72.29,72.22,72.28,14700.0,65.3306,65.3759,65.3126,65.3668,14700.0
2014-09-10 15:50:00,72.3,72.31,72.28,72.3,10500.0,65.3849,65.3939,65.3668,65.3849,10500.0
2014-09-10 15:55:00,72.3,72.31,72.26,72.27,41400.0,65.3849,65.3939,65.3487,65.3578,41400.0
2014-09-11 09:30:00,72.15,72.32,72.04,72.04,9600.0,65.2492,65.403,65.1498,65.1498,9600.0
2014-09-11 09:35:00,72.15,72.15,72.15,72.15,600.0,65.2492,65.2492,65.2492,65.2492,600.0
2014-09-11 09:40:00,72.25,72.41,72.22,72.35,18600.0,65.3397,65.4844,65.3126,65.4301,18600.0
2014-09-11 09:45:00,72.37,72.37,72.3,72.35,9300.0,65.4482,65.4482,65.3849,65.4301,9300.0
2014-09-11 09:50:00,72.35,72.47,72.35,72.47,5100.0,65.4301,65.5386,65.4301,65.5386,5100.0
2014-09-11 09:55:00,72.52,72.56,72.51,72.53,13500.0,65.5839,65.62,65.5748,65.5929,13500.0
2014-09-11 10:00:00,72.53,72.53,72.31,72.37,20400.0,65.5929,65.5929,65.3939,65.4482,20400.0
2014-09-11 10:05:00,72.4,72.45,72.38,72.39,9000.0,65.4753,65.5206,65.4573,65.4663,9000.0
2014-09-11 10:10:00,72.41,72.41,72.3,72.34,5700.0,65.4844,65.4844,65.3849,65.4211,5700.0
2014-09-11 10:15:00,72.35,72.39,72.35,72.39,9900.0,65.4301,65.4663,65.4301,65.4663,9900.0
2014-09-11 10:20:00,72.38,72.39,72.37,72.37,5400.0,65.4573,65.4663,65.4482,65.4482,5400.0
2014-09-11 10:25:00,72.38,72.38,72.35,72.35,2400.0,65.4573,65.4573,65.4301,65.4301,2400.0
2014-09-11 10:30:00,72.3,72.31,72.26,72.29,6900.0,65.3849,65.3939,65.3487,65.3759,6900.0
2014-09-11 10:35:00,72.23,72.27,72.19,72.22,4800.0,65.3216,65.3578,65.2854,65.3126,4800.0
2014-09-11 10:40:00,72.2,72.25,72.17,72.21,2700.0,65.2945,65.3397,65.2673,65.3035,2700.0
2014-09-11 10:45:00,72.21,72.24,72.21,72.24,4500.0,65.3035,65.3306,65.3035,65.3306,4500.0
2014-09-11 10:50:00,72.23,72.25,72.17,72.24,4200.0,65.3216,65.3397,65.2673,65.3306,4200.0
2014-09-11 10:55:00,72.24,72.36,72.24,72.33,8100.0,65.3306,65.4392,65.3306,65.412,8100.0
2014-09-11 11:00:00,72.37,72.43,72.33,72.43,7200.0,65.4482,65.5025,65.412,65.5025,7200.0
2014-09-11 11:05:00,72.43,72.44,72.38,72.4,8400.0,65.5025,65.5115,65.4573,65.4753,8400.0
2014-09-11 11:10:00,72.4,72.43,72.4,72.4,2100.0,65.4753,65.5025,65.4753,65.4753,2100.0
2014-09-11 11:15:00,72.42,72.53,72.42,72.52,12900.0,65.4934,65.5929,65.4934,65.5839,12900.0
2014-09-11 11:20:00,72.52,72.54,72.43,72.43,9300.0,65.5839,65.6019,65.5025,65.5025,9300.0
2014-09-11 11:25:00,72.41,72.52,72.41,72.49,5700.0,65.4844,65.5839,65.4844,65.5567,5700.0
2014-09-11 11:30:00,72.48,72.55,72.45,72.53,8400.0,65.5477,65.611,65.5206,65.5929,8400.0
2014-09-11 11:35:00,72.53,72.53,72.51,72.51,4500.0,65.5929,65.5929,65.5748,65.5748,4500.0
2014-09-11 11:40:00,72.54,72.54,72.52,72.53,4200.0,65.6019,65.6019,65.5839,65.5929,4200.0
2014-09-11 11:45:00,72.53,72.55,72.52,72.52,13200.0,65.5929,65.611,65.5839,65.5839,13200.0
2014-09-11 11:50:00,72.54,72.55,72.53,72.54,23400.0,65.6019,65.611,65.5929,65.6019,23400.0
2014-09-11 11:55:00,72.55,72.59,72.55,72.59,6900.0,65.611,65.6472,65.611,65.6472,6900.0
2014-09-11 12:00:00,72.6,72.6,72.57,72.6,5100.0,65.6562,65.6562,65.6291,65.6562,5100.0
2014-09-11 12:05:00,72.6,72.63,72.55,72.59,16200.0,65.6562,65.6833,65.611,65.6472,16200.0
2014-09-11 12:10:00,72.57,72.57,72.53,72.55,6900.0,65.6291,65.6291,65.5929,65.611,6900.0
2014-09-11 12:15:00,72.54,72.54,72.54,72.54,300.0,65.6019,65.6019,65.6019,65.6019,300.0
2014-09-11 12:20:00,72.52,72.62,72.52,72.62,9000.0,65.5839,65.6743,65.5839,65.6743,9000.0
2014-09-11 12:25:00,72.62,72.67,72.6,72.67,12900.0,65.6743,65.7195,65.6562,65.7195,12900.0
2014-09-11 12:30:00,72.67,72.67,72.65,72.65,5100.0,65.7195,65.7195,65.7014,65.7014,5100.0
2014-09-11 12:35:00,72.65,72.65,72.62,72.63,8400.0,65.7014,65.7014,65.6743,65.6833,8400.0
2014-09-11 12:40:00,72.63,72.63,72.52,72.52,39000.0,65.6833,65.6833,65.5839,65.5839,39000.0
2014-09-11 12:45:00,72.52,72.55,72.51,72.52,6000.0,65.5839,65.611,65.5748,65.5839,6000.0
2014-09-11 12:50:00,72.49,72.52,72.47,72.48,7500.0,65.5567,65.5839,65.5386,65.5477,7500.0
2014-09-11 12:55:00,72.48,72.48,72.4,72.45,9900.0,65.5477,65.5477,65.4753,65.5206,9900.0
2014-09-11 13:00:00,72.45,72.49,72.37,72.46,7800.0,65.5206,65.5567,65.4482,65.5296,7800.0
2014-09-11 13:05:00,72.47,72.48,72.42,72.43,10500.0,65.5386,65.5477,65.4934,65.5025,10500.0
2014-09-11 13:10:00,72.43,72.46,72.43,72.43,4200.0,65.5025,65.5296,65.5025,65.5025,4200.0
2014-09-11 13:15:00,72.46,72.46,72.43,72.44,8400.0,65.5296,65.5296,65.5025,65.5115,8400.0
2014-09-11 13:20:00,72.42,72.44,72.38,72.38,6600.0,65.4934,65.5115,65.4573,65.4573,6600.0
2014-09-11 13:25:00,72.37,72.41,72.36,72.41,5400.0,65.4482,65.4844,65.4392,65.4844,5400.0
2014-09-11 13:30:00,72.41,72.5,72.41,72.5,5700.0,65.4844,65.5658,65.4844,65.5658,5700.0
2014-09-11 13:35:00,72.48,72.53,72.48,72.51,15300.0,65.5477,65.5929,65.5477,65.5748,15300.0
2014-09-11 13:40:00,72.5,72.5,72.46,72.47,2400.0,65.5658,65.5658,65.5296,65.5386,2400.0
2014-09-11 13:45:00,72.52,72.54,72.51,72.51,5400.0,65.5839,65.6019,65.5748,65.5748,5400.0
2014-09-11 13:50:00,72.53,72.53,72.45,72.45,46200.0,65.5929,65.5929,65.5206,65.5206,46200.0
2014-09-11 13:55:00,72.48,72.49,72.48,72.49,1200.0,65.5477,65.5567,65.5477,65.5567,1200.0
2014-09-11 14:00:00,72.49,72.58,72.49,72.54,17700.0,65.5567,65.6381,65.5567,65.6019,17700.0
2014-09-11 14:05:00,72.54,72.54,72.51,72.53,10500.0,65.6019,65.6019,65.5748,65.5929,10500.0
2014-09-11 14:10:00,72.5,72.5,72.41,72.41,10500.0,65.5658,65.5658,65.4844,65.4844,10500.0
2014-09-11 14:15:00,72.39,72.42,72.37,72.37,8400.0,65.4663,65.4934,65.4482,65.4482,8400.0
2014-09-11 14:20:00,72.37,72.41,72.37,72.41,4800.0,65.4482,65.4844,65.4482,65.4844,4800.0
2014-09-11 14:25:00,72.43,72.51,72.43,72.51,11400.0,65.5025,65.5748,65.5025,65.5748,11400.0
2014-09-11 14:30:00,72.52,72.6,72.52,72.56,14400.0,65.5839,65.6562,65.5839,65.62,14400.0
2014-09-11 14:35:00,72.57,72.57,72.55,72.57,11700.0,65.6291,65.6291,65.611,65.6291,11700.0
2014-09-11 14:40:00,72.57,72.61,72.56,72.61,17700.0,65.6291,65.6653,65.62,65.6653,17700.0
2014-09-11 14:45:00,72.6,72.61,72.57,72.57,18300.0,65.6562,65.6653,65.6291,65.6291,18300.0
2014-09-11 14:50:00,72.57,72.62,72.57,72.62,15300.0,65.6291,65.6743,65.6291,65.6743,15300.0
2014-09-11 14:55:00,72.63,72.63,72.59,72.59,18000.0,65.6833,65.6833,65.6472,65.6472,18000.0
2014-09-11 15:00:00,72.6,72.61,72.56,72.6,13500.0,65.6562,65.6653,65.62,65.6562,13500.0
2014-09-11 15:05:00,72.59,72.6,72.53,72.56,8400.0,65.6472,65.6562,65.5929,65.62,8400.0
2014-09-11 15:10:00,72.57,72.61,72.56,72.61,10500.0,65.6291,65.6653,65.62,65.6653,10500.0
2014-09-11 15:15:00,72.62,72.65,72.62,72.65,18000.0,65.6743,65.7014,65.6743,65.7014,18000.0
2014-09-11 15:20:00,72.65,72.71,72.65,72.7,10500.0,65.7014,65.7557,65.7014,65.7466,10500.0
2014-09-11 15:25:00,72.71,72.74,72.7,72.7,31200.0,65.7557,65.7828,65.7466,65.7466,31200.0
2014-09-11 15:30:00,72.7,72.7,72.64,72.65,19200.0,65.7466,65.7466,65.6924,65.7014,19200.0
2014-09-11 15:35:00,72.65,72.67,72.63,72.63,16500.0,65.7014,65.7195,65.6833,65.6833,16500.0
2014-09-11 15:40:00,72.63,72.71,72.63,72.71,19500.0,65.6833,65.7557,65.6833,65.7557,19500.0
2014-09-11 15:45:00,72.71,72.74,72.71,72.73,15000.0,65.7557,65.7828,65.7557,65.7738,15000.0
2014-09-11 15:50:00,72.73,72.73,72.66,72.66,10800.0,65.7738,65.7738,65.7105,65.7105,10800.0
2014-09-11 15:55:00,72.67,72.71,72.66,72.69,35700.0,65.7195,65.7557,65.7105,65.7376,35700.0
2014-09-12 09:30:00,72.48,72.48,72.37,72.4,13200.0,65.5477,65.5477,65.4482,65.4753,13200.0
2014-09-12 09:35:00,72.5,72.57,72.49,72.53,5100.0,65.5658,65.6291,65.5567,65.5929,5100.0
2014-09-12 09:40:00,72.42,72.48,72.42,72.46,2700.0,65.4934,65.5477,65.4934,65.5296,2700.0
2014-09-12 09:45:00,72.56,72.56,72.43,72.46,7200.0,65.62,65.62,65.5025,65.5296,7200.0
2014-09-12 09:50:00,72.56,72.57,72.48,72.48,3300.0,65.62,65.6291,65.5477,65.5477,3300.0
2014-09-12 09:55:00,72.52,72.52,72.4,72.4,21300.0,65.5839,65.5839,65.4753,65.4753,21300.0
2014-09-12 10:00:00,72.44,72.46,72.33,72.36,38100.0,65.5115,65.5296,65.412,65.4392,38100.0
2014-09-12 10:05:00,72.3,72.4,72.27,72.39,4500.0,65.3849,65.4753,65.3578,65.4663,4500.0
2014-09-12 10:10:00,72.42,72.46,72.42,72.45,5700.0,65.4934,65.5296,65.4934,65.5206,5700.0
2014-09-12 10:15:00,72.44,72.51,72.38,72.38,25500.0,65.5115,65.5748,65.4573,65.4573,25500.0
2014-09-12 10:20:00,72.38,72.41,72.34,72.37,9900.0,65.4573,65.4844,65.4211,65.4482,9900.0
2014-09-12 10:25:00,72.39,72.39,72.32,72.35,3600.0,65.4663,65.4663,65.403,65.4301,3600.0
2014-09-12 10:30:00,72.3,72.37,72.3,72.36,7800.0,65.3849,65.4482,65.3849,65.4392,7800.0
2014-09-12 10:35:00,72.35,72.36,72.33,72.33,11400.0,65.4301,65.4392,65.412,65.412,11400.0
2014-09-12 10:40:00,72.31,72.35,72.31,72.31,4500.0,65.3939,65.4301,65.3939,65.3939,4500.0
2014-09-12 10:45:00,72.29,72.31,72.25,72.31,2400.0,65.3759,65.3939,65.3397,65.3939,2400.0
2014-09-12 10:50:00,72.28,72.35,72.26,72.35,12600.0,65.3668,65.4301,65.3487,65.4301,12600.0
2014-09-12 10:55:00,72.34,72.35,72.32,72.32,2100.0,65.4211,65.4301,65.403,65.403,2100.0
2014-09-12 11:00:00,72.32,72.33,72.23,72.26,9000.0,65.403,65.412,65.3216,65.3487,9000.0
2014-09-12 11:05:00,72.26,72.26,72.26,72.26,600.0,65.3487,65.3487,65.3487,65.3487,600.0
2014-09-12 11:10:00,72.25,72.25,72.14,72.15,10800.0,65.3397,65.3397,65.2402,65.2492,10800.0
2014-09-12 11:15:00,72.13,72.16,72.13,72.15,1800.0,65.2312,65.2583,65.2312,65.2492,1800.0
2014-09-12 11:20:00,72.14,72.15,72.11,72.15,3300.0,65.2402,65.2492,65.2131,65.2492,3300.0
2014-09-12 11:25:00,72.15,72.18,72.13,72.13,3600.0,65.2492,65.2764,65.2312,65.2312,3600.0
2014-09-12 11:30:00,72.13,72.15,72.08,72.1,6300.0,65.2312,65.2492,65.1859,65.204,6300.0
2014-09-12 11:35:00,72.11,72.13,72.06,72.13,53700.0,65.2131,65.2312,65.1679,65.2312,53700.0
2014-09-12 11:40:00,72.12,72.16,72.12,72.16,2700.0,65.2221,65.2583,65.2221,65.2583,2700.0
2014-09-12 11:45:00,72.17,72.17,72.12,72.13,5400.0,65.2673,65.2673,65.2221,65.2312,5400.0
2014-09-12 11:50:00,72.09,72.2,72.05,72.2,8400.0,65.195,65.2945,65.1588,65.2945,8400.0
2014-09-12 11:55:00,72.17,72.2,72.14,72.16,4800.0,65.2673,65.2945,65.2402,65.2583,4800.0
2014-09-12 12:00:00,72.14,72.15,72.11,72.12,14700.0,65.2402,65.2492,65.2131,65.2221,14700.0
2014-09-12 12:05:00,72.12,72.14,72.12,72.14,4500.0,65.2221,65.2402,65.2221,65.2402,4500.0
2014-09-12 12:10:00,72.13,72.16,72.12,72.14,14100.0,65.2312,65.2583,65.2221,65.2402,14100.0
2014-09-12 12:15:00,72.17,72.2,72.16,72.16,4800.0,65.2673,65.2945,65.2583,65.2583,4800.0
2014-09-12 12:20:00,72.14,72.14,72.1,72.13,20100.0,65.2402,65.2402,65.204,65.2312,20100.0
2014-09-12 12:25:00,72.13,72.17,72.13,72.16,2400.0,65.2312,65.2673,65.2312,65.2583,2400.0
2014-09-12 12:30:00,72.13,72.13,72.01,72.01,4200.0,65.2312,65.2312,65.1226,65.1226,4200.0
2014-09-12 12:35:00,72.03,72.05,71.9,71.93,14400.0,65.1407,65.1588,65.0232,65.0503,14400.0
2014-09-12 12:40:00,71.94,71.97,71.94,71.96,900.0,65.0593,65.0865,65.0593,65.0774,900.0
2014-09-12 12:45:00,71.98,72.01,71.98,72.01,2100.0,65.0955,65.1226,65.0955,65.1226,2100.0
2014-09-12 12:50:00,72.01,72.01,71.92,71.92,7500.0,65.1226,65.1226,65.0412,65.0412,7500.0
2014-09-12 12:55:00,71.95,71.95,71.93,71.94,3000.0,65.0684,65.0684,65.0503,65.0593,3000.0
2014-09-12 13:00:00,71.92,71.93,71.89,71.93,15600.0,65.0412,65.0503,65.0141,65.0503,15600.0
2014-09-12 13:05:00,71.95,71.95,71.87,71.9,2700.0,65.0684,65.0684,64.996,65.0232,2700.0
2014-09-12 13:10:00,71.89,71.9,71.83,71.83,4800.0,65.0141,65.0232,64.9599,64.9599,4800.0
2014-09-12 13:15:00,71.86,71.87,71.77,71.77,2400.0,64.987,64.996,64.9056,64.9056,2400.0
2014-09-12 13:20:00,71.75,71.75,71.7,71.7,3000.0,64.8875,64.8875,64.8423,64.8423,3000.0
2014-09-12 13:25:00,71.71,71.73,71.7,71.71,1800.0,64.8513,64.8694,64.8423,64.8513,1800.0
2014-09-12 13:30:00,71.69,71.72,71.69,71.72,1800.0,64.8332,64.8604,64.8332,64.8604,1800.0
2014-09-12 13:35:00,71.69,71.75,71.69,71.71,4500.0,64.8332,64.8875,64.8332,64.8513,4500.0
2014-09-12 13:40:00,71.72,71.81,71.7,71.79,9300.0,64.8604,64.9418,64.8423,64.9237,9300.0
2014-09-12 13:45:00,71.79,71.81,71.73,71.74,4500.0,64.9237,64.9418,64.8694,64.8785,4500.0
2014-09-12 13:50:00,71.75,71.82,71.75,71.82,1500.0,64.8875,64.9508,64.8875,64.9508,1500.0
2014-09-12 13:55:00,71.79,71.8,71.72,71.73,8400.0,64.9237,64.9327,64.8604,64.8694,8400.0
2014-09-12 14:00:00,71.72,71.74,71.72,71.72,12600.0,64.8604,64.8785,64.8604,64.8604,12600.0
2014-09-12 14:05:00,71.73,71.78,71.72,71.78,5100.0,64.8694,64.9146,64.8604,64.9146,5100.0
2014-09-12 14:10:00,71.78,71.84,71.77,71.79,6900.0,64.9146,64.9689,64.9056,64.9237,6900.0
2014-09-12 14:15:00,71.79,71.82,71.76,71.78,6300.0,64.9237,64.9508,64.8966,64.9146,6300.0
2014-09-12 14:20:00,71.79,71.8,71.78,71.79,3000.0,64.9237,64.9327,64.9146,64.9237,3000.0
2014-09-12 14:25:00,71.81,71.82,71.66,71.67,13800.0,64.9418,64.9508,64.8061,64.8152,13800.0
2014-09-12 14:30:00,71.65,71.68,71.65,71.65,6000.0,64.7971,64.8242,64.7971,64.7971,6000.0
2014-09-12 14:35:00,71.65,71.72,71.61,71.61,9300.0,64.7971,64.8604,64.7609,64.7609,9300.0
2014-09-12 14:40:00,71.62,71.62,71.56,71.57,10500.0,64.7699,64.7699,64.7157,64.7247,10500.0
2014-09-12 14:45:00,71.61,71.66,71.6,71.65,3600.0,64.7609,64.8061,64.7519,64.7971,3600.0
2014-09-12 14:50:00,71.65,71.65,71.6,71.61,6900.0,64.7971,64.7971,64.7519,64.7609,6900.0
2014-09-12 14:55:00,71.62,71.67,71.61,71.66,8100.0,64.7699,64.8152,64.7609,64.8061,8100.0
2014-09-12 15:00:00,71.68,71.68,71.59,71.65,10500.0,64.8242,64.8242,64.7428,64.7971,10500.0
2014-09-12 15:05:00,71.65,71.73,71.65,71.71,12300.0,64.7971,64.8694,64.7971,64.8513,12300.0
2014-09-12 15:10:00,71.69,71.75,71.69,71.75,5700.0,64.8332,64.8875,64.8332,64.8875,5700.0
2014-09-12 15:15:00,71.77,71.8,71.75,71.77,33000.0,64.9056,64.9327,64.8875,64.9056,33000.0
2014-09-12 15:20:00,71.77,71.81,71.74,71.8,20400.0,64.9056,64.9418,64.8785,64.9327,20400.0
2014-09-12 15:25:00,71.79,71.81,71.74,71.76,7200.0,64.9237,64.9418,64.8785,64.8966,7200.0
2014-09-12 15:30:00,71.76,71.8,71.76,71.8,15300.0,64.8966,64.9327,64.8966,64.9327,15300.0
2014-09-12 15:35:00,71.8,71.85,71.75,71.85,20100.0,64.9327,64.9779,64.8875,64.9779,20100.0
2014-09-12 15:40:00,71.86,71.89,71.81,71.86,71400.0,64.987,65.0141,64.9418,64.987,71400.0
2014-09-12 15:45:00,71.87,71.95,71.86,71.91,53400.0,64.996,65.0684,64.987,65.0322,53400.0
2014-09-12 15:50:00,71.9,71.9,71.84,71.86,24000.0,65.0232,65.0232,64.9689,64.987,24000.0
2014-09-12 15:55:00,71.86,71.87,71.82,71.87,65700.0,64.987,64.996,64.9508,64.996,65700.0
2014-09-15 09:30:00,71.72,71.97,71.52,71.81,15600.0,64.8604,65.0865,64.6795,64.9418,15600.0
2014-09-15 09:35:00,71.66,71.66,71.52,71.52,600.0,64.8061,64.8061,64.6795,64.6795,600.0
2014-09-15 09:40:00,71.52,71.67,71.52,71.62,12600.0,64.6795,64.8152,64.6795,64.7699,12600.0
2014-09-15 09:45:00,71.63,71.63,71.41,71.41,15300.0,64.779,64.779,64.58,64.58,15300.0
2014-09-15 09:50:00,71.44,71.53,71.44,71.46,7200.0,64.6072,64.6885,64.6072,64.6252,7200.0
2014-09-15 09:55:00,71.48,71.55,71.48,71.54,3300.0,64.6433,64.7066,64.6433,64.6976,3300.0
2014-09-15 10:00:00,71.5,71.54,71.39,71.54,12900.0,64.6614,64.6976,64.5619,64.6976,12900.0
2014-09-15 10:05:00,71.51,71.52,71.39,71.41,6600.0,64.6705,64.6795,64.5619,64.58,6600.0
2014-09-15 10:10:00,71.45,71.5,71.32,71.32,24900.0,64.6162,64.6614,64.4986,64.4986,24900.0
2014-09-15 10:15:00,71.36,71.37,71.22,71.24,32400.0,64.5348,64.5439,64.4082,64.4263,32400.0
2014-09-15 10:20:00,71.23,71.3,71.2,71.27,38100.0,64.4172,64.4805,64.3901,64.4534,38100.0
2014-09-15 10:25:00,71.31,71.34,71.27,71.3,73500.0,64.4896,64.5167,64.4534,64.4805,73500.0
2014-09-15 10:30:00,71.4,71.45,71.38,71.42,11700.0,64.571,64.6162,64.5529,64.5891,11700.0
2014-09-15 10:35:00,71.41,71.55,71.4,71.49,10800.0,64.58,64.7066,64.571,64.6524,10800.0
2014-09-15 10:40:00,71.51,71.55,71.45,71.45,11400.0,64.6705,64.7066,64.6162,64.6162,11400.0
2014-09-15 10:45:00,71.47,71.47,71.43,71.46,6900.0,64.6343,64.6343,64.5981,64.6252,6900.0
2014-09-15 10:50:00,71.45,71.53,71.41,71.41,14700.0,64.6162,64.6885,64.58,64.58,14700.0
2014-09-15 10:55:00,71.41,71.53,71.41,71.46,20100.0,64.58,64.6885,64.58,64.6252,20100.0
2014-09-15 11:00:00,71.46,71.47,71.42,71.43,7500.0,64.6252,64.6343,64.5891,64.5981,7500.0
2014-09-15 11:05:00,71.46,71.49,71.43,71.45,6300.0,64.6252,64.6524,64.5981,64.6162,6300.0
2014-09-15 11:10:00,71.48,71.54,71.48,71.52,6900.0,64.6433,64.6976,64.6433,64.6795,6900.0
2014-09-15 11:15:00,71.52,71.52,71.46,71.46,3900.0,64.6795,64.6795,64.6252,64.6252,3900.0
2014-09-15 11:20:00,71.46,71.49,71.44,71.45,10800.0,64.6252,64.6524,64.6072,64.6162,10800.0
2014-09-15 11:25:00,71.47,71.5,71.45,71.48,3900.0,64.6343,64.6614,64.6162,64.6433,3900.0
2014-09-15 11:30:00,71.48,71.53,71.48,71.53,7200.0,64.6433,64.6885,64.6433,64.6885,7200.0
2014-09-15 11:35:00,71.54,71.58,71.53,71.56,7500.0,64.6976,64.7338,64.6885,64.7157,7500.0
2014-09-15 11:40:00,71.57,71.57,71.53,71.54,3300.0,64.7247,64.7247,64.6885,64.6976,3300.0
2014-09-15 11:45:00,71.54,71.54,71.47,71.5,6900.0,64.6976,64.6976,64.6343,64.6614,6900.0
2014-09-15 11:50:00,71.54,71.57,71.51,71.56,4800.0,64.6976,64.7247,64.6705,64.7157,4800.0
2014-09-15 11:55:00,71.58,71.58,71.43,71.46,23400.0,64.7338,64.7338,64.5981,64.6252,23400.0
2014-09-15 12:00:00,71.48,71.5,71.41,71.45,7500.0,64.6433,64.6614,64.58,64.6162,7500.0
2014-09-15 12:05:00,71.45,71.5,71.45,71.48,9600.0,64.6162,64.6614,64.6162,64.6433,9600.0
2014-09-15 12:10:00,71.45,71.46,71.43,71.46,3900.0,64.6162,64.6252,64.5981,64.6252,3900.0
2014-09-15 12:15:00,71.44,71.5,71.44,71.5,7200.0,64.6072,64.6614,64.6072,64.6614,7200.0
2014-09-15 12:20:00,71.5,71.5,71.45,71.5,3000.0,64.6614,64.6614,64.6162,64.6614,3000.0
2014-09-15 12:25:00,71.53,71.57,71.5,71.51,11100.0,64.6885,64.7247,64.6614,64.6705,11100.0
2014-09-15 12:30:00,71.51,71.51,71.46,71.49,7800.0,64.6705,64.6705,64.6252,64.6524,7800.0
2014-09-15 12:35:00,71.44,71.47,71.44,71.46,4500.0,64.6072,64.6343,64.6072,64.6252,4500.0
2014-09-15 12:40:00,71.46,71.49,71.46,71.49,2700.0,64.6252,64.6524,64.6252,64.6524,2700.0
2014-09-15 12:45:00,71.45,71.5,71.44,71.5,4800.0,64.6162,64.6614,64.6072,64.6614,4800.0
2014-09-15 12:50:00,71.5,71.59,71.5,71.58,10800.0,64.6614,64.7428,64.6614,64.7338,10800.0
2014-09-15 12:55:00,71.58,71.58,71.55,71.58,4500.0,64.7338,64.7338,64.7066,64.7338,4500.0
2014-09-15 13:00:00,71.59,71.6,71.56,71.59,21000.0,64.7428,64.7519,64.7157,64.7428,21000.0
2014-09-15 13:05:00,71.56,71.64,71.56,71.64,12900.0,64.7157,64.788,64.7157,64.788,12900.0
2014-09-15 13:10:00,71.67,71.68,71.57,71.57,16200.0,64.8152,64.8242,64.7247,64.7247,16200.0
2014-09-15 13:15:00,71.6,71.63,71.57,71.63,9900.0,64.7519,64.779,64.7247,64.779,9900.0
2014-09-15 13:20:00,71.63,71.63,71.55,71.58,13500.0,64.779,64.779,64.7066,64.7338,13500.0
2014-09-15 13:25:00,71.59,71.62,71.55,71.57,12300.0,64.7428,64.7699,64.7066,64.7247,12300.0
2014-09-15 13:30:00,71.57,71.61,71.57,71.58,6300.0,64.7247,64.7609,64.7247,64.7338,6300.0
2014-09-15 13:35:00,71.58,71.64,71.57,71.63,6600.0,64.7338,64.788,64.7247,64.779,6600.0
2014-09-15 13:40:00,71.63,71.7,71.63,71.7,16200.0,64.779,64.8423,64.779,64.8423,16200.0
2014-09-15 13:45:00,71.72,71.72,71.66,71.66,17700.0,64.8604,64.8604,64.8061,64.8061,17700.0
2014-09-15 13:50:00,71.65,71.65,71.58,71.58,7500.0,64.7971,64.7971,64.7338,64.7338,7500.0
2014-09-15 13:55:00,71.62,71.62,71.58,71.6,9600.0,64.7699,64.7699,64.7338,64.7519,9600.0
2014-09-15 14:00:00,71.63,71.64,71.61,71.64,6600.0,64.779,64.788,64.7609,64.788,6600.0
2014-09-15 14:05:00,71.64,71.67,71.61,71.67,16200.0,64.788,64.8152,64.7609,64.8152,16200.0
2014-09-15 14:10:00,71.67,71.75,71.66,71.66,20100.0,64.8152,64.8875,64.8061,64.8061,20100.0
2014-09-15 14:15:00,71.67,71.72,71.67,71.72,4500.0,64.8152,64.8604,64.8152,64.8604,4500.0
2014-09-15 14:20:00,71.73,71.79,71.72,71.77,5100.0,64.8694,64.9237,64.8604,64.9056,5100.0
2014-09-15 14:25:00,71.79,71.9,71.79,71.8,39600.0,64.9237,65.0232,64.9237,64.9327,39600.0
2014-09-15 14:30:00,71.81,71.81,71.81,71.81,2700.0,64.9418,64.9418,64.9418,64.9418,2700.0
2014-09-15 14:35:00,71.82,71.85,71.81,71.83,12600.0,64.9508,64.9779,64.9418,64.9599,12600.0
2014-09-15 14:40:00,71.82,71.87,71.82,71.87,13500.0,64.9508,64.996,64.9508,64.996,13500.0
2014-09-15 14:45:00,71.88,71.88,71.8,71.81,9000.0,65.0051,65.0051,64.9327,64.9418,9000.0
2014-09-15 14:50:00,71.8,71.8,71.76,71.77,9000.0,64.9327,64.9327,64.8966,64.9056,9000.0
2014-09-15 14:55:00,71.78,71.79,71.75,71.78,9600.0,64.9146,64.9237,64.8875,64.9146,9600.0
2014-09-15 15:00:00,71.77,71.77,71.73,71.75,6000.0,64.9056,64.9056,64.8694,64.8875,6000.0
2014-09-15 15:05:00,71.74,71.75,71.72,71.72,5400.0,64.8785,64.8875,64.8604,64.8604,5400.0
2014-09-15 15:10:00,71.72,71.74,71.71,71.74,2400.0,64.8604,64.8785,64.8513,64.8785,2400.0
2014-09-15 15:15:00,71.74,71.77,71.71,71.74,9300.0,64.8785,64.9056,64.8513,64.8785,9300.0
2014-09-15 15:20:00,71.72,71.76,71.71,71.73,7800.0,64.8604,64.8966,64.8513,64.8694,7800.0
2014-09-15 15:25:00,71.75,71.78,71.74,71.78,6300.0,64.8875,64.9146,64.8785,64.9146,6300.0
2014-09-15 15:30:00,71.78,71.79,71.74,71.79,5700.0,64.9146,64.9237,64.8785,64.9237,5700.0
2014-09-15 15:35:00,71.79,71.79,71.74,71.74,11100.0,64.9237,64.9237,64.8785,64.8785,11100.0
2014-09-15 15:40:00,71.74,71.78,71.72,71.77,22500.0,64.8785,64.9146,64.8604,64.9056,22500.0
2014-09-15 15:45:00,71.77,71.8,71.76,71.77,21000.0,64.9056,64.9327,64.8966,64.9056,21000.0
2014-09-15 15:50:00,71.77,71.78,71.75,71.76,21900.0,64.9056,64.9146,64.8875,64.8966,21900.0
2014-09-15 15:55:00,71.78,71.79,71.65,71.69,114600.0,64.9146,64.9237,64.7971,64.8332,114600.0
2014-09-16 09:30:00,71.74,71.81,71.57,71.68,28800.0,64.8785,64.9418,64.7247,64.8242,28800.0
2014-09-16 09:35:00,71.71,71.76,71.68,71.71,9900.0,64.8513,64.8966,64.8242,64.8513,9900.0
2014-09-16 09:40:00,71.75,71.84,71.69,71.84,7800.0,64.8875,64.9689,64.8332,64.9689,7800.0
2014-09-16 09:45:00,71.96,72.08,71.85,71.99,30900.0,65.0774,65.1859,64.9779,65.1046,30900.0
2014-09-16 09:50:00,72.0,72.11,71.99,72.11,21000.0,65.1136,65.2131,65.1046,65.2131,21000.0
2014-09-16 09:55:00,72.11,72.12,72.03,72.11,11100.0,65.2131,65.2221,65.1407,65.2131,11100.0
2014-09-16 10:00:00,72.11,72.13,72.06,72.12,5100.0,65.2131,65.2312,65.1679,65.2221,5100.0
2014-09-16 10:05:00,72.12,72.12,72.07,72.09,5100.0,65.2221,65.2221,65.1769,65.195,5100.0
2014-09-16 10:10:00,72.15,72.15,72.13,72.15,4800.0,65.2492,65.2492,65.2312,65.2492,4800.0
2014-09-16 10:15:00,72.18,72.25,72.13,72.17,15300.0,65.2764,65.3397,65.2312,65.2673,15300.0
2014-09-16 10:20:00,72.14,72.22,72.14,72.18,7800.0,65.2402,65.3126,65.2402,65.2764,7800.0
2014-09-16 10:25:00,72.18,72.19,72.15,72.16,6000.0,65.2764,65.2854,65.2492,65.2583,6000.0
2014-09-16 10:30:00,72.18,72.22,72.09,72.09,12000.0,65.2764,65.3126,65.195,65.195,12000.0
2014-09-16 10:35:00,72.09,72.17,72.08,72.17,10800.0,65.195,65.2673,65.1859,65.2673,10800.0
2014-09-16 10:40:00,72.14,72.17,72.09,72.09,14700.0,65.2402,65.2673,65.195,65.195,14700.0
2014-09-16 10:45:00,72.1,72.14,72.1,72.13,7500.0,65.204,65.2402,65.204,65.2312,7500.0
2014-09-16 10:50:00,72.13,72.14,72.06,72.11,6600.0,65.2312,65.2402,65.1679,65.2131,6600.0
2014-09-16 10:55:00,72.08,72.11,72.01,72.01,12900.0,65.1859,65.2131,65.1226,65.1226,12900.0
2014-09-16 11:00:00,72.01,72.03,71.99,72.03,2400.0,65.1226,65.1407,65.1046,65.1407,2400.0
2014-09-16 11:05:00,72.03,72.07,72.01,72.07,5400.0,65.1407,65.1769,65.1226,65.1769,5400.0
2014-09-16 11:10:00,72.07,72.12,72.06,72.09,12000.0,65.1769,65.2221,65.1679,65.195,12000.0
2014-09-16 11:15:00,72.08,72.1,72.06,72.08,5400.0,65.1859,65.204,65.1679,65.1859,5400.0
2014-09-16 11:20:00,72.09,72.2,72.09,72.18,10800.0,65.195,65.2945,65.195,65.2764,10800.0
2014-09-16 11:25:00,72.18,72.27,72.16,72.26,10200.0,65.2764,65.3578,65.2583,65.3487,10200.0
2014-09-16 11:30:00,72.28,72.32,72.27,72.28,10200.0,65.3668,65.403,65.3578,65.3668,10200.0
2014-09-16 11:35:00,72.29,72.34,72.29,72.34,9000.0,65.3759,65.4211,65.3759,65.4211,9000.0
2014-09-16 11:40:00,72.34,72.35,72.32,72.33,10500.0,65.4211,65.4301,65.403,65.412,10500.0
2014-09-16 11:45:00,72.33,72.39,72.33,72.39,33900.0,65.412,65.4663,65.412,65.4663,33900.0
2014-09-16 11:50:00,72.39,72.46,72.37,72.44,12000.0,65.4663,65.5296,65.4482,65.5115,12000.0
2014-09-16 11:55:00,72.42,72.43,72.39,72.42,6900.0,65.4934,65.5025,65.4663,65.4934,6900.0
2014-09-16 12:00:00,72.38,72.38,72.25,72.31,22800.0,65.4573,65.4573,65.3397,65.3939,22800.0
2014-09-16 12:05:00,72.33,72.34,72.3,72.32,7500.0,65.412,65.4211,65.3849,65.403,7500.0
2014-09-16 12:10:00,72.32,72.39,72.32,72.38,6000.0,65.403,65.4663,65.403,65.4573,6000.0
2014-09-16 12:15:00,72.39,72.39,72.35,72.36,7800.0,65.4663,65.4663,65.4301,65.4392,7800.0
2014-09-16 12:20:00,72.37,72.45,72.37,72.43,22200.0,65.4482,65.5206,65.4482,65.5025,22200.0
2014-09-16 12:25:00,72.43,72.44,72.37,72.37,6600.0,65.5025,65.5115,65.4482,65.4482,6600.0
2014-09-16 12:30:00,72.4,72.44,72.39,72.44,9000.0,65.4753,65.5115,65.4663,65.5115,9000.0
2014-09-16 12:35:00,72.43,72.45,72.39,72.42,8100.0,65.5025,65.5206,65.4663,65.4934,8100.0
2014-09-16 12:40:00,72.42,72.42,72.38,72.38,2100.0,65.4934,65.4934,65.4573,65.4573,2100.0
2014-09-16 12:45:00,72.38,72.4,72.37,72.38,7800.0,65.4573,65.4753,65.4482,65.4573,7800.0
2014-09-16 12:50:00,72.37,72.39,72.35,72.37,5400.0,65.4482,65.4663,65.4301,65.4482,5400.0
2014-09-16 12:55:00,72.39,72.39,72.35,72.36,5100.0,65.4663,65.4663,65.4301,65.4392,5100.0
2014-09-16 13:00:00,72.38,72.42,72.33,72.35,8100.0,65.4573,65.4934,65.412,65.4301,8100.0
2014-09-16 13:05:00,72.35,72.4,72.33,72.33,12300.0,65.4301,65.4753,65.412,65.412,12300.0
2014-09-16 13:10:00,72.33,72.37,72.33,72.36,10500.0,65.412,65.4482,65.412,65.4392,10500.0
2014-09-16 13:15:00,72.37,72.44,72.36,72.44,10500.0,65.4482,65.5115,65.4392,65.5115,10500.0
2014-09-16 13:20:00,72.44,72.45,72.4,72.4,21900.0,65.5115,65.5206,65.4753,65.4753,21900.0
2014-09-16 13:25:00,72.4,72.41,72.36,72.37,18000.0,65.4753,65.4844,65.4392,65.4482,18000.0
2014-09-16 13:30:00,72.37,72.4,72.36,72.37,13800.0,65.4482,65.4753,65.4392,65.4482,13800.0
2014-09-16 13:35:00,72.38,72.46,72.38,72.43,5700.0,65.4573,65.5296,65.4573,65.5025,5700.0
2014-09-16 13:40:00,72.43,72.49,72.43,72.47,4200.0,65.5025,65.5567,65.5025,65.5386,4200.0
2014-09-16 13:45:00,72.46,72.5,72.44,72.49,5400.0,65.5296,65.5658,65.5115,65.5567,5400.0
2014-09-16 13:50:00,72.49,72.5,72.47,72.47,17400.0,65.5567,65.5658,65.5386,65.5386,17400.0
2014-09-16 13:55:00,72.48,72.5,72.47,72.47,6300.0,65.5477,65.5658,65.5386,65.5386,6300.0
2014-09-16 14:00:00,72.5,72.54,72.49,72.51,25800.0,65.5658,65.6019,65.5567,65.5748,25800.0
2014-09-16 14:05:00,72.53,72.53,72.47,72.47,14700.0,65.5929,65.5929,65.5386,65.5386,14700.0
2014-09-16 14:10:00,72.5,72.51,72.48,72.51,1500.0,65.5658,65.5748,65.5477,65.5748,1500.0
2014-09-16 14:15:00,72.51,72.51,72.47,72.5,5400.0,65.5748,65.5748,65.5386,65.5658,5400.0
2014-09-16 14:20:00,72.5,72.53,72.47,72.53,4800.0,65.5658,65.5929,65.5386,65.5929,4800.0
2014-09-16 14:25:00,72.53,72.57,72.5,72.5,13500.0,65.5929,65.6291,65.5658,65.5658,13500.0
2014-09-16 14:30:00,72.49,72.52,72.49,72.52,10500.0,65.5567,65.5839,65.5567,65.5839,10500.0
2014-09-16 14:35:00,72.52,72.52,72.49,72.49,7500.0,65.5839,65.5839,65.5567,65.5567,7500.0
2014-09-16 14:40:00,72.49,72.49,72.46,72.46,6300.0,65.5567,65.5567,65.5296,65.5296,6300.0
2014-09-16 14:45:00,72.46,72.49,72.46,72.46,14400.0,65.5296,65.5567,65.5296,65.5296,14400.0
2014-09-16 14:50:00,72.47,72.49,72.47,72.49,2700.0,65.5386,65.5567,65.5386,65.5567,2700.0
2014-09-16 14:55:00,72.48,72.49,72.46,72.47,8100.0,65.5477,65.5567,65.5296,65.5386,8100.0
2014-09-16 15:00:00,72.47,72.47,72.42,72.42,10500.0,65.5386,65.5386,65.4934,65.4934,10500.0
2014-09-16 15:05:00,72.43,72.48,72.43,72.45,10800.0,65.5025,65.5477,65.5025,65.5206,10800.0
2014-09-16 15:10:00,72.46,72.46,72.4,72.41,22500.0,65.5296,65.5296,65.4753,65.4844,22500.0
2014-09-16 15:15:00,72.41,72.42,72.36,72.36,24300.0,65.4844,65.4934,65.4392,65.4392,24300.0
2014-09-16 15:20:00,72.36,72.36,72.34,72.35,9000.0,65.4392,65.4392,65.4211,65.4301,9000.0
2014-09-16 15:25:00,72.36,72.36,72.3,72.32,8100.0,65.4392,65.4392,65.3849,65.403,8100.0
2014-09-16 15:30:00,72.32,72.34,72.31,72.32,14700.0,65.403,65.4211,65.3939,65.403,14700.0
2014-09-16 15:35:00,72.32,72.32,72.29,72.32,8400.0,65.403,65.403,65.3759,65.403,8400.0
2014-09-16 15:40:00,72.32,72.34,72.3,72.32,9900.0,65.403,65.4211,65.3849,65.403,9900.0
2014-09-16 15:45:00,72.32,72.32,72.21,72.21,17400.0,65.403,65.403,65.3035,65.3035,17400.0
2014-09-16 15:50:00,72.21,72.23,72.16,72.18,15600.0,65.3035,65.3216,65.2583,65.2764,15600.0
2014-09-16 15:55:00,72.19,72.22,72.14,72.17,61500.0,65.2854,65.3126,65.2402,65.2673,61500.0
2014-09-17 09:30:00,72.31,72.36,72.04,72.1,8700.0,65.3939,65.4392,65.1498,65.204,8700.0
2014-09-17 09:35:00,72.34,72.41,72.34,72.41,4200.0,65.4211,65.4844,65.4211,65.4844,4200.0
2014-09-17 09:40:00,72.38,72.38,72.31,72.35,7200.0,65.4573,65.4573,65.3939,65.4301,7200.0
2014-09-17 09:45:00,72.41,72.51,72.34,72.44,12000.0,65.4844,65.5748,65.4211,65.5115,12000.0
2014-09-17 09:50:00,72.51,72.57,72.47,72.57,3600.0,65.5748,65.6291,65.5386,65.6291,3600.0
2014-09-17 09:55:00,72.59,72.59,72.55,72.59,3600.0,65.6472,65.6472,65.611,65.6472,3600.0
2014-09-17 10:00:00,72.63,72.76,72.63,72.67,15600.0,65.6833,65.8009,65.6833,65.7195,15600.0
2014-09-17 10:05:00,72.66,72.69,72.64,72.64,4200.0,65.7105,65.7376,65.6924,65.6924,4200.0
2014-09-17 10:10:00,72.63,72.64,72.58,72.6,2700.0,65.6833,65.6924,65.6381,65.6562,2700.0
2014-09-17 10:15:00,72.56,72.63,72.56,72.62,4500.0,65.62,65.6833,65.62,65.6743,4500.0
2014-09-17 10:20:00,72.61,72.62,72.55,72.58,4200.0,65.6653,65.6743,65.611,65.6381,4200.0
2014-09-17 10:25:00,72.55,72.62,72.55,72.59,7200.0,65.611,65.6743,65.611,65.6472,7200.0
2014-09-17 10:30:00,72.56,72.57,72.5,72.5,4200.0,65.62,65.6291,65.5658,65.5658,4200.0
2014-09-17 10:35:00,72.5,72.54,72.48,72.48,3900.0,65.5658,65.6019,65.5477,65.5477,3900.0
2014-09-17 10:40:00,72.48,72.56,72.48,72.55,4200.0,65.5477,65.62,65.5477,65.611,4200.0
2014-09-17 10:45:00,72.6,72.6,72.56,72.57,4200.0,65.6562,65.6562,65.62,65.6291,4200.0
2014-09-17 10:50:00,72.54,72.54,72.46,72.46,2400.0,65.6019,65.6019,65.5296,65.5296,2400.0
2014-09-17 10:55:00,72.44,72.48,72.41,72.48,2400.0,65.5115,65.5477,65.4844,65.5477,2400.0
2014-09-17 11:00:00,72.5,72.57,72.46,72.57,7200.0,65.5658,65.6291,65.5296,65.6291,7200.0
2014-09-17 11:05:00,72.55,72.59,72.55,72.56,11700.0,65.611,65.6472,65.611,65.62,11700.0
2014-09-17 11:10:00,72.54,72.62,72.54,72.62,2400.0,65.6019,65.6743,65.6019,65.6743,2400.0
2014-09-17 11:15:00,72.6,72.63,72.58,72.62,8700.0,65.6562,65.6833,65.6381,65.6743,8700.0
2014-09-17 11:20:00,72.58,72.58,72.52,72.52,3900.0,65.6381,65.6381,65.5839,65.5839,3900.0
2014-09-17 11:25:00,72.51,72.51,72.47,72.48,1800.0,65.5748,65.5748,65.5386,65.5477,1800.0
2014-09-17 11:30:00,72.5,72.5,72.41,72.41,1800.0,65.5658,65.5658,65.4844,65.4844,1800.0
2014-09-17 11:35:00,72.39,72.44,72.39,72.44,5100.0,65.4663,65.5115,65.4663,65.5115,5100.0
2014-09-17 11:40:00,72.47,72.47,72.37,72.37,3900.0,65.5386,65.5386,65.4482,65.4482,3900.0
2014-09-17 11:45:00,72.37,72.37,72.36,72.36,1500.0,65.4482,65.4482,65.4392,65.4392,1500.0
2014-09-17 11:50:00,72.38,72.39,72.36,72.39,11700.0,65.4573,65.4663,65.4392,65.4663,11700.0
2014-09-17 11:55:00,72.4,72.42,72.36,72.36,4200.0,65.4753,65.4934,65.4392,65.4392,4200.0
2014-09-17 12:00:00,72.34,72.39,72.33,72.37,1200.0,65.4211,65.4663,65.412,65.4482,1200.0
2014-09-17 12:05:00,72.4,72.47,72.39,72.44,6600.0,65.4753,65.5386,65.4663,65.5115,6600.0
2014-09-17 12:10:00,72.42,72.42,72.4,72.4,900.0,65.4934,65.4934,65.4753,65.4753,900.0
2014-09-17 12:15:00,72.36,72.36,72.36,72.36,600.0,65.4392,65.4392,65.4392,65.4392,600.0
2014-09-17 12:20:00,72.35,72.36,72.33,72.33,3900.0,65.4301,65.4392,65.412,65.412,3900.0
2014-09-17 12:25:00,72.33,72.37,72.33,72.35,1800.0,65.412,65.4482,65.412,65.4301,1800.0
2014-09-17 12:30:00,72.32,72.38,72.32,72.37,1200.0,65.403,65.4573,65.403,65.4482,1200.0
2014-09-17 12:35:00,72.37,72.39,72.33,72.33,3300.0,65.4482,65.4663,65.412,65.412,3300.0
2014-09-17 12:40:00,72.32,72.39,72.32,72.39,3300.0,65.403,65.4663,65.403,65.4663,3300.0
2014-09-17 12:45:00,72.35,72.35,72.32,72.32,1200.0,65.4301,65.4301,65.403,65.403,1200.0
2014-09-17 12:50:00,72.3,72.3,72.3,72.3,1500.0,65.3849,65.3849,65.3849,65.3849,1500.0
2014-09-17 12:55:00,72.28,72.3,72.26,72.29,1500.0,65.3668,65.3849,65.3487,65.3759,1500.0
2014-09-17 13:00:00,72.29,72.33,72.28,72.33,3000.0,65.3759,65.412,65.3668,65.412,3000.0
2014-09-17 13:05:00,72.32,72.33,72.32,72.33,900.0,65.403,65.412,65.403,65.412,900.0
2014-09-17 13:10:00,72.33,72.35,72.31,72.31,2700.0,65.412,65.4301,65.3939,65.3939,2700.0
2014-09-17 13:15:00,72.31,72.35,72.31,72.35,600.0,65.3939,65.4301,65.3939,65.4301,600.0
2014-09-17 13:20:00,72.31,72.31,72.27,72.27,1500.0,65.3939,65.3939,65.3578,65.3578,1500.0
2014-09-17 13:25:00,72.29,72.29,72.28,72.28,1200.0,65.3759,65.3759,65.3668,65.3668,1200.0
2014-09-17 13:30:00,72.3,72.3,72.25,72.25,4200.0,65.3849,65.3849,65.3397,65.3397,4200.0
2014-09-17 13:35:00,72.3,72.31,72.28,72.29,3300.0,65.3849,65.3939,65.3668,65.3759,3300.0
2014-09-17 13:40:00,72.29,72.37,72.29,72.34,7200.0,65.3759,65.4482,65.3759,65.4211,7200.0
2014-09-17 13:45:00,72.32,72.34,72.32,72.34,900.0,65.403,65.4211,65.403,65.4211,900.0
2014-09-17 13:50:00,72.36,72.38,72.34,72.35,7500.0,65.4392,65.4573,65.4211,65.4301,7500.0
2014-09-17 13:55:00,72.4,72.46,72.35,72.35,13500.0,65.4753,65.5296,65.4301,65.4301,13500.0
2014-09-17 14:00:00,72.34,72.58,72.15,72.19,24300.0,65.4211,65.6381,65.2492,65.2854,24300.0
2014-09-17 14:05:00,72.23,72.39,72.2,72.39,8700.0,65.3216,65.4663,65.2945,65.4663,8700.0
2014-09-17 14:10:00,72.41,72.54,72.37,72.49,7500.0,65.4844,65.6019,65.4482,65.5567,7500.0
2014-09-17 14:15:00,72.5,72.56,72.42,72.56,13500.0,65.5658,65.62,65.4934,65.62,13500.0
2014-09-17 14:20:00,72.53,72.63,72.53,72.61,5100.0,65.5929,65.6833,65.5929,65.6653,5100.0
2014-09-17 14:25:00,72.64,72.65,72.56,72.56,14400.0,65.6924,65.7014,65.62,65.62,14400.0
2014-09-17 14:30:00,72.61,72.65,72.57,72.65,24000.0,65.6653,65.7014,65.6291,65.7014,24000.0
2014-09-17 14:35:00,72.66,72.66,72.58,72.6,29100.0,65.7105,65.7105,65.6381,65.6562,29100.0
2014-09-17 14:40:00,72.58,72.65,72.41,72.41,12300.0,65.6381,65.7014,65.4844,65.4844,12300.0
2014-09-17 14:45:00,72.41,72.47,72.41,72.44,3000.0,65.4844,65.5386,65.4844,65.5115,3000.0
2014-09-17 14:50:00,72.46,72.51,72.45,72.5,11100.0,65.5296,65.5748,65.5206,65.5658,11100.0
2014-09-17 14:55:00,72.5,72.52,72.44,72.47,12000.0,65.5658,65.5839,65.5115,65.5386,12000.0
2014-09-17 15:00:00,72.48,72.51,72.46,72.51,12000.0,65.5477,65.5748,65.5296,65.5748,12000.0
2014-09-17 15:05:00,72.5,72.61,72.5,72.6,9000.0,65.5658,65.6653,65.5658,65.6562,9000.0
2014-09-17 15:10:00,72.56,72.59,72.53,72.57,9600.0,65.62,65.6472,65.5929,65.6291,9600.0
2014-09-17 15:15:00,72.57,72.64,72.56,72.56,33600.0,65.6291,65.6924,65.62,65.62,33600.0
2014-09-17 15:20:00,72.57,72.57,72.44,72.46,9000.0,65.6291,65.6291,65.5115,65.5296,9000.0
2014-09-17 15:25:00,72.48,72.5,72.45,72.5,12900.0,65.5477,65.5658,65.5206,65.5658,12900.0
2014-09-17 15:30:00,72.5,72.52,72.42,72.42,8100.0,65.5658,65.5839,65.4934,65.4934,8100.0
2014-09-17 15:35:00,72.44,72.45,72.37,72.38,50100.0,65.5115,65.5206,65.4482,65.4573,50100.0
2014-09-17 15:40:00,72.38,72.39,72.37,72.39,3300.0,65.4573,65.4663,65.4482,65.4663,3300.0
2014-09-17 15:45:00,72.38,72.38,72.3,72.3,12600.0,65.4573,65.4573,65.3849,65.3849,12600.0
2014-09-17 15:50:00,72.33,72.37,72.32,72.35,10800.0,65.412,65.4482,65.403,65.4301,10800.0
2014-09-17 15:55:00,72.33,72.38,72.31,72.38,24600.0,65.412,65.4573,65.3939,65.4573,24600.0
2014-09-18 09:30:00,72.66,72.83,72.55,72.75,22200.0,65.7105,65.8642,65.611,65.7919,22200.0
2014-09-18 09:35:00,72.74,72.83,72.7,72.76,19500.0,65.7828,65.8642,65.7466,65.8009,19500.0
2014-09-18 09:40:00,72.76,72.83,72.67,72.83,20400.0,65.8009,65.8642,65.7195,65.8642,20400.0
2014-09-18 09:45:00,72.83,72.83,72.79,72.8,6900.0,65.8642,65.8642,65.828,65.8371,6900.0
2014-09-18 09:50:00,72.8,72.98,72.8,72.98,8400.0,65.8371,65.9999,65.8371,65.9999,8400.0
2014-09-18 09:55:00,72.95,72.99,72.94,72.96,18300.0,65.9727,66.0089,65.9637,65.9818,18300.0
2014-09-18 10:00:00,73.0,73.03,72.96,72.97,9900.0,66.018,66.0451,65.9818,65.9908,9900.0
2014-09-18 10:05:00,72.97,72.97,72.97,72.97,600.0,65.9908,65.9908,65.9908,65.9908,600.0
2014-09-18 10:10:00,73.05,73.13,73.02,73.1,8400.0,66.0632,66.1355,66.036,66.1084,8400.0
2014-09-18 10:15:00,73.07,73.07,72.98,72.98,5100.0,66.0813,66.0813,65.9999,65.9999,5100.0
2014-09-18 10:20:00,72.98,72.99,72.93,72.93,6900.0,65.9999,66.0089,65.9546,65.9546,6900.0
2014-09-18 10:25:00,72.93,72.93,72.86,72.88,1500.0,65.9546,65.9546,65.8913,65.9094,1500.0
2014-09-18 10:30:00,72.8,72.99,72.8,72.99,6900.0,65.8371,66.0089,65.8371,66.0089,6900.0
2014-09-18 10:35:00,73.0,73.0,72.94,72.96,4500.0,66.018,66.018,65.9637,65.9818,4500.0
2014-09-18 10:40:00,72.98,72.99,72.96,72.97,6000.0,65.9999,66.0089,65.9818,65.9908,6000.0
2014-09-18 10:45:00,72.99,73.09,72.97,72.99,24900.0,66.0089,66.0993,65.9908,66.0089,24900.0
2014-09-18 10:50:00,73.04,73.12,73.04,73.12,6900.0,66.0541,66.1265,66.0541,66.1265,6900.0
2014-09-18 10:55:00,73.12,73.12,73.08,73.08,1500.0,66.1265,66.1265,66.0903,66.0903,1500.0
2014-09-18 11:00:00,73.05,73.05,73.03,73.04,7800.0,66.0632,66.0632,66.0451,66.0541,7800.0
2014-09-18 11:05:00,73.08,73.11,73.08,73.11,7200.0,66.0903,66.1174,66.0903,66.1174,7200.0
2014-09-18 11:10:00,73.08,73.13,73.08,73.13,4800.0,66.0903,66.1355,66.0903,66.1355,4800.0
2014-09-18 11:15:00,73.13,73.13,73.09,73.09,2400.0,66.1355,66.1355,66.0993,66.0993,2400.0
2014-09-18 11:20:00,73.07,73.08,73.02,73.02,15000.0,66.0813,66.0903,66.036,66.036,15000.0
2014-09-18 11:25:00,73.02,73.07,73.02,73.07,1500.0,66.036,66.0813,66.036,66.0813,1500.0
2014-09-18 11:30:00,73.05,73.07,72.98,73.06,14700.0,66.0632,66.0813,65.9999,66.0722,14700.0
2014-09-18 11:35:00,73.07,73.08,73.03,73.03,7800.0,66.0813,66.0903,66.0451,66.0451,7800.0
2014-09-18 11:40:00,73.02,73.04,73.02,73.02,1800.0,66.036,66.0541,66.036,66.036,1800.0
2014-09-18 11:45:00,73.02,73.06,73.02,73.05,3000.0,66.036,66.0722,66.036,66.0632,3000.0
2014-09-18 11:50:00,73.04,73.04,72.97,72.98,9300.0,66.0541,66.0541,65.9908,65.9999,9300.0
2014-09-18 11:55:00,72.98,73.05,72.98,72.99,9600.0,65.9999,66.0632,65.9999,66.0089,9600.0
2014-09-18 12:00:00,73.02,73.07,73.0,73.03,8400.0,66.036,66.0813,66.018,66.0451,8400.0
2014-09-18 12:05:00,73.03,73.03,73.02,73.02,13200.0,66.0451,66.0451,66.036,66.036,13200.0
2014-09-18 12:10:00,73.02,73.06,73.02,73.05,4800.0,66.036,66.0722,66.036,66.0632,4800.0
2014-09-18 12:15:00,73.08,73.09,73.05,73.05,6900.0,66.0903,66.0993,66.0632,66.0632,6900.0
2014-09-18 12:20:00,73.06,73.08,73.02,73.02,7200.0,66.0722,66.0903,66.036,66.036,7200.0
2014-09-18 12:25:00,73.07,73.07,73.04,73.04,600.0,66.0813,66.0813,66.0541,66.0541,600.0
2014-09-18 12:30:00,73.07,73.08,73.04,73.06,18300.0,66.0813,66.0903,66.0541,66.0722,18300.0
2014-09-18 12:35:00,73.07,73.1,73.07,73.1,3300.0,66.0813,66.1084,66.0813,66.1084,3300.0
2014-09-18 12:40:00,73.1,73.11,73.08,73.11,1800.0,66.1084,66.1174,66.0903,66.1174,1800.0
2014-09-18 12:45:00,73.09,73.13,73.08,73.13,11400.0,66.0993,66.1355,66.0903,66.1355,11400.0
2014-09-18 12:50:00,73.14,73.16,73.14,73.15,7200.0,66.1446,66.1626,66.1446,66.1536,7200.0
2014-09-18 12:55:00,73.16,73.22,73.14,73.2,13500.0,66.1626,66.2169,66.1446,66.1988,13500.0
2014-09-18 13:00:00,73.22,73.22,73.17,73.19,6300.0,66.2169,66.2169,66.1717,66.1898,6300.0
2014-09-18 13:05:00,73.19,73.2,73.17,73.17,5400.0,66.1898,66.1988,66.1717,66.1717,5400.0
2014-09-18 13:10:00,73.18,73.21,73.15,73.21,4800.0,66.1807,66.2079,66.1536,66.2079,4800.0
2014-09-18 13:15:00,73.21,73.21,73.17,73.19,6000.0,66.2079,66.2079,66.1717,66.1898,6000.0
2014-09-18 13:20:00,73.19,73.19,73.15,73.16,4500.0,66.1898,66.1898,66.1536,66.1626,4500.0
2014-09-18 13:25:00,73.18,73.21,73.18,73.18,13500.0,66.1807,66.2079,66.1807,66.1807,13500.0
2014-09-18 13:30:00,73.19,73.22,73.19,73.2,4200.0,66.1898,66.2169,66.1898,66.1988,4200.0
2014-09-18 13:35:00,73.23,73.27,73.22,73.25,5100.0,66.226,66.2621,66.2169,66.244,5100.0
2014-09-18 13:40:00,73.25,73.26,73.22,73.26,4800.0,66.244,66.2531,66.2169,66.2531,4800.0
2014-09-18 13:45:00,73.23,73.27,73.23,73.27,6000.0,66.226,66.2621,66.226,66.2621,6000.0
2014-09-18 13:50:00,73.27,73.27,73.23,73.26,7200.0,66.2621,66.2621,66.226,66.2531,7200.0
2014-09-18 13:55:00,73.23,73.26,73.2,73.25,10500.0,66.226,66.2531,66.1988,66.244,10500.0
2014-09-18 14:00:00,73.24,73.26,73.23,73.25,4200.0,66.235,66.2531,66.226,66.244,4200.0
2014-09-18 14:05:00,73.25,73.29,73.24,73.29,6000.0,66.244,66.2802,66.235,66.2802,6000.0
2014-09-18 14:10:00,73.3,73.3,73.26,73.26,8100.0,66.2893,66.2893,66.2531,66.2531,8100.0
2014-09-18 14:15:00,73.26,73.29,73.26,73.29,1800.0,66.2531,66.2802,66.2531,66.2802,1800.0
2014-09-18 14:20:00,73.26,73.26,73.21,73.21,8700.0,66.2531,66.2531,66.2079,66.2079,8700.0
2014-09-18 14:25:00,73.23,73.26,73.21,73.26,9900.0,66.226,66.2531,66.2079,66.2531,9900.0
2014-09-18 14:30:00,73.26,73.27,73.25,73.27,5700.0,66.2531,66.2621,66.244,66.2621,5700.0
2014-09-18 14:35:00,73.24,73.3,73.23,73.3,165300.0,66.235,66.2893,66.226,66.2893,165300.0
2014-09-18 14:40:00,73.29,73.3,73.28,73.3,22800.0,66.2802,66.2893,66.2712,66.2893,22800.0
2014-09-18 14:45:00,73.3,73.31,73.25,73.25,14400.0,66.2893,66.2983,66.244,66.244,14400.0
2014-09-18 14:50:00,73.25,73.29,73.25,73.28,7200.0,66.244,66.2802,66.244,66.2712,7200.0
2014-09-18 14:55:00,73.28,73.28,73.25,73.27,8400.0,66.2712,66.2712,66.244,66.2621,8400.0
2014-09-18 15:00:00,73.27,73.29,73.25,73.29,4200.0,66.2621,66.2802,66.244,66.2802,4200.0
2014-09-18 15:05:00,73.29,73.32,73.29,73.31,9600.0,66.2802,66.3073,66.2802,66.2983,9600.0
2014-09-18 15:10:00,73.3,73.32,73.3,73.32,5700.0,66.2893,66.3073,66.2893,66.3073,5700.0
2014-09-18 15:15:00,73.32,73.35,73.32,73.35,43500.0,66.3073,66.3345,66.3073,66.3345,43500.0
2014-09-18 15:20:00,73.36,73.4,73.36,73.39,17400.0,66.3435,66.3797,66.3435,66.3707,17400.0
2014-09-18 15:25:00,73.39,73.45,73.39,73.44,16500.0,66.3707,66.4249,66.3707,66.4159,16500.0
2014-09-18 15:30:00,73.45,73.48,73.43,73.47,9600.0,66.4249,66.452,66.4068,66.443,9600.0
2014-09-18 15:35:00,73.48,73.49,73.44,73.45,33300.0,66.452,66.4611,66.4159,66.4249,33300.0
2014-09-18 15:40:00,73.44,73.44,73.33,73.34,28200.0,66.4159,66.4159,66.3164,66.3254,28200.0
2014-09-18 15:45:00,73.36,73.36,73.29,73.31,28200.0,66.3435,66.3435,66.2802,66.2983,28200.0
2014-09-18 15:50:00,73.31,73.32,73.29,73.29,19500.0,66.2983,66.3073,66.2802,66.2802,19500.0
2014-09-18 15:55:00,73.29,73.32,73.28,73.29,36900.0,66.2802,66.3073,66.2712,66.2802,36900.0
2014-09-19 09:30:00,73.69,73.71,73.3,73.7,213600.0,66.642,66.66,66.2893,66.651,213600.0
2014-09-19 09:35:00,73.56,73.57,73.34,73.39,6600.0,66.5244,66.5334,66.3254,66.3707,6600.0
2014-09-19 09:40:00,73.41,73.41,73.4,73.41,1800.0,66.3887,66.3887,66.3797,66.3887,1800.0
2014-09-19 09:45:00,73.41,73.56,73.41,73.56,6000.0,66.3887,66.5244,66.3887,66.5244,6000.0
2014-09-19 09:50:00,73.62,73.62,73.46,73.52,8700.0,66.5787,66.5787,66.434,66.4882,8700.0
2014-09-19 09:55:00,73.56,73.57,73.53,73.55,3600.0,66.5244,66.5334,66.4973,66.5153,3600.0
2014-09-19 10:00:00,73.52,73.65,73.52,73.65,21300.0,66.4882,66.6058,66.4882,66.6058,21300.0
2014-09-19 10:05:00,73.6,73.63,73.5,73.57,7200.0,66.5606,66.5877,66.4701,66.5334,7200.0
2014-09-19 10:10:00,73.62,73.62,73.57,73.59,1200.0,66.5787,66.5787,66.5334,66.5515,1200.0
2014-09-19 10:15:00,73.6,73.62,73.52,73.52,15900.0,66.5606,66.5787,66.4882,66.4882,15900.0
2014-09-19 10:20:00,73.59,73.7,73.59,73.68,6600.0,66.5515,66.651,66.5515,66.6329,6600.0
2014-09-19 10:25:00,73.71,73.74,73.62,73.65,9900.0,66.66,66.6872,66.5787,66.6058,9900.0
2014-09-19 10:30:00,73.6,73.67,73.6,73.67,4200.0,66.5606,66.6239,66.5606,66.6239,4200.0
2014-09-19 10:35:00,73.67,73.67,73.62,73.62,1500.0,66.6239,66.6239,66.5787,66.5787,1500.0
2014-09-19 10:40:00,73.65,73.65,73.51,73.57,5100.0,66.6058,66.6058,66.4792,66.5334,5100.0
2014-09-19 10:45:00,73.55,73.56,73.51,73.56,3000.0,66.5153,66.5244,66.4792,66.5244,3000.0
2014-09-19 10:50:00,73.55,73.58,73.52,73.58,6300.0,66.5153,66.5425,66.4882,66.5425,6300.0
2014-09-19 10:55:00,73.58,73.65,73.57,73.64,8100.0,66.5425,66.6058,66.5334,66.5967,8100.0
2014-09-19 11:00:00,73.64,73.67,73.59,73.63,12600.0,66.5967,66.6239,66.5515,66.5877,12600.0
2014-09-19 11:05:00,73.64,73.67,73.62,73.65,5700.0,66.5967,66.6239,66.5787,66.6058,5700.0
2014-09-19 11:10:00,73.66,73.67,73.62,73.62,6300.0,66.6148,66.6239,66.5787,66.5787,6300.0
2014-09-19 11:15:00,73.65,73.67,73.62,73.66,8700.0,66.6058,66.6239,66.5787,66.6148,8700.0
2014-09-19 11:20:00,73.67,73.67,73.65,73.65,900.0,66.6239,66.6239,66.6058,66.6058,900.0
2014-09-19 11:25:00,73.63,73.65,73.57,73.6,20700.0,66.5877,66.6058,66.5334,66.5606,20700.0
2014-09-19 11:30:00,73.6,73.65,73.6,73.61,9300.0,66.5606,66.6058,66.5606,66.5696,9300.0
2014-09-19 11:35:00,73.59,73.62,73.58,73.61,6600.0,66.5515,66.5787,66.5425,66.5696,6600.0
2014-09-19 11:40:00,73.62,73.62,73.58,73.61,6300.0,66.5787,66.5787,66.5425,66.5696,6300.0
2014-09-19 11:45:00,73.59,73.59,73.53,73.53,4500.0,66.5515,66.5515,66.4973,66.4973,4500.0
2014-09-19 11:50:00,73.54,73.54,73.43,73.49,9300.0,66.5063,66.5063,66.4068,66.4611,9300.0
2014-09-19 11:55:00,73.45,73.47,73.42,73.42,8100.0,66.4249,66.443,66.3978,66.3978,8100.0
2014-09-19 12:00:00,73.45,73.48,73.43,73.46,9300.0,66.4249,66.452,66.4068,66.434,9300.0
2014-09-19 12:05:00,73.44,73.48,73.42,73.45,8400.0,66.4159,66.452,66.3978,66.4249,8400.0
2014-09-19 12:10:00,73.46,73.53,73.46,73.51,11700.0,66.434,66.4973,66.434,66.4792,11700.0
2014-09-19 12:15:00,73.49,73.62,73.45,73.62,18900.0,66.4611,66.5787,66.4249,66.5787,18900.0
2014-09-19 12:20:00,73.63,73.68,73.58,73.66,26700.0,66.5877,66.6329,66.5425,66.6148,26700.0
2014-09-19 12:25:00,73.65,73.67,73.62,73.62,7200.0,66.6058,66.6239,66.5787,66.5787,7200.0
2014-09-19 12:30:00,73.62,73.62,73.59,73.61,3900.0,66.5787,66.5787,66.5515,66.5696,3900.0
2014-09-19 12:35:00,73.62,73.68,73.61,73.66,12900.0,66.5787,66.6329,66.5696,66.6148,12900.0
2014-09-19 12:40:00,73.66,73.66,73.62,73.62,10800.0,66.6148,66.6148,66.5787,66.5787,10800.0
2014-09-19 12:45:00,73.62,73.65,73.59,73.64,4800.0,66.5787,66.6058,66.5515,66.5967,4800.0
2014-09-19 12:50:00,73.63,73.66,73.62,73.62,3000.0,66.5877,66.6148,66.5787,66.5787,3000.0
2014-09-19 12:55:00,73.64,73.64,73.56,73.57,7500.0,66.5967,66.5967,66.5244,66.5334,7500.0
2014-09-19 13:00:00,73.6,73.6,73.47,73.52,14400.0,66.5606,66.5606,66.443,66.4882,14400.0
2014-09-19 13:05:00,73.49,73.53,73.49,73.51,2400.0,66.4611,66.4973,66.4611,66.4792,2400.0
2014-09-19 13:10:00,73.49,73.5,73.41,73.44,12600.0,66.4611,66.4701,66.3887,66.4159,12600.0
2014-09-19 13:15:00,73.45,73.47,73.4,73.4,16800.0,66.4249,66.443,66.3797,66.3797,16800.0
2014-09-19 13:20:00,73.43,73.52,73.39,73.52,6300.0,66.4068,66.4882,66.3707,66.4882,6300.0
2014-09-19 13:25:00,73.51,73.52,73.42,73.42,9600.0,66.4792,66.4882,66.3978,66.3978,9600.0
2014-09-19 13:30:00,73.44,73.45,73.39,73.39,4500.0,66.4159,66.4249,66.3707,66.3707,4500.0
2014-09-19 13:35:00,73.38,73.43,73.38,73.4,6300.0,66.3616,66.4068,66.3616,66.3797,6300.0
2014-09-19 13:40:00,73.41,73.44,73.39,73.44,3300.0,66.3887,66.4159,66.3707,66.4159,3300.0
2014-09-19 13:45:00,73.41,73.43,73.41,73.42,3300.0,66.3887,66.4068,66.3887,66.3978,3300.0
2014-09-19 13:50:00,73.42,73.46,73.42,73.43,4800.0,66.3978,66.434,66.3978,66.4068,4800.0
2014-09-19 13:55:00,73.45,73.46,73.4,73.4,6300.0,66.4249,66.434,66.3797,66.3797,6300.0
2014-09-19 14:00:00,73.42,73.42,73.4,73.41,3600.0,66.3978,66.3978,66.3797,66.3887,3600.0
2014-09-19 14:05:00,73.37,73.39,73.37,73.39,900.0,66.3526,66.3707,66.3526,66.3707,900.0
2014-09-19 14:10:00,73.4,73.4,73.38,73.4,1500.0,66.3797,66.3797,66.3616,66.3797,1500.0
2014-09-19 14:15:00,73.39,73.42,73.37,73.42,5400.0,66.3707,66.3978,66.3526,66.3978,5400.0
2014-09-19 14:20:00,73.42,73.47,73.42,73.46,4500.0,66.3978,66.443,66.3978,66.434,4500.0
2014-09-19 14:25:00,73.47,73.52,73.47,73.52,6300.0,66.443,66.4882,66.443,66.4882,6300.0
2014-09-19 14:30:00,73.51,73.51,73.47,73.47,10500.0,66.4792,66.4792,66.443,66.443,10500.0
2014-09-19 14:35:00,73.49,73.5,73.47,73.5,5100.0,66.4611,66.4701,66.443,66.4701,5100.0
2014-09-19 14:40:00,73.49,73.49,73.45,73.46,11700.0,66.4611,66.4611,66.4249,66.434,11700.0
2014-09-19 14:45:00,73.44,73.48,73.44,73.48,6000.0,66.4159,66.452,66.4159,66.452,6000.0
2014-09-19 14:50:00,73.48,73.53,73.48,73.53,7500.0,66.452,66.4973,66.452,66.4973,7500.0
2014-09-19 14:55:00,73.54,73.54,73.49,73.49,9300.0,66.5063,66.5063,66.4611,66.4611,9300.0
2014-09-19 15:00:00,73.51,73.6,73.5,73.58,15600.0,66.4792,66.5606,66.4701,66.5425,15600.0
2014-09-19 15:05:00,73.6,73.62,73.6,73.61,6000.0,66.5606,66.5787,66.5606,66.5696,6000.0
2014-09-19 15:10:00,73.62,73.65,73.61,73.63,9900.0,66.5787,66.6058,66.5696,66.5877,9900.0
2014-09-19 15:15:00,73.65,73.65,73.61,73.63,6300.0,66.6058,66.6058,66.5696,66.5877,6300.0
2014-09-19 15:20:00,73.61,73.63,73.58,73.63,11700.0,66.5696,66.5877,66.5425,66.5877,11700.0
2014-09-19 15:25:00,73.63,73.65,73.6,73.6,14700.0,66.5877,66.6058,66.5606,66.5606,14700.0
2014-09-19 15:30:00,73.6,73.6,73.57,73.6,16200.0,66.5606,66.5606,66.5334,66.5606,16200.0
2014-09-19 15:35:00,73.6,73.72,73.6,73.72,30600.0,66.5606,66.6691,66.5606,66.6691,30600.0
2014-09-19 15:40:00,73.72,73.74,73.72,73.74,30900.0,66.6691,66.6872,66.6691,66.6872,30900.0
2014-09-19 15:45:00,73.74,73.76,73.71,73.71,53700.0,66.6872,66.7053,66.66,66.66,53700.0
2014-09-19 15:50:00,73.71,73.72,73.67,73.68,55200.0,66.66,66.6691,66.6239,66.6329,55200.0
2014-09-19 15:55:00,73.68,73.69,73.52,73.54,120000.0,66.6329,66.642,66.4882,66.5063,120000.0
2014-09-22 09:30:00,73.35,73.61,73.35,73.38,34800.0,66.3345,66.5696,66.3345,66.3616,34800.0
2014-09-22 09:35:00,73.39,73.49,73.31,73.49,18900.0,66.3707,66.4611,66.2983,66.4611,18900.0
2014-09-22 09:40:00,73.4,73.41,73.3,73.38,7500.0,66.3797,66.3887,66.2893,66.3616,7500.0
2014-09-22 09:45:00,73.32,73.46,73.32,73.46,10200.0,66.3073,66.434,66.3073,66.434,10200.0
2014-09-22 09:50:00,73.4,73.46,73.39,73.43,6300.0,66.3797,66.434,66.3707,66.4068,6300.0
2014-09-22 09:55:00,73.43,73.51,73.41,73.51,14700.0,66.4068,66.4792,66.3887,66.4792,14700.0
2014-09-22 10:00:00,73.51,73.51,73.35,73.42,17100.0,66.4792,66.4792,66.3345,66.3978,17100.0
2014-09-22 10:05:00,73.44,73.5,73.41,73.5,9000.0,66.4159,66.4701,66.3887,66.4701,9000.0
2014-09-22 10:10:00,73.5,73.57,73.48,73.53,6000.0,66.4701,66.5334,66.452,66.4973,6000.0
2014-09-22 10:15:00,73.53,73.53,73.4,73.44,11100.0,66.4973,66.4973,66.3797,66.4159,11100.0
2014-09-22 10:20:00,73.42,73.45,73.4,73.41,5700.0,66.3978,66.4249,66.3797,66.3887,5700.0
2014-09-22 10:25:00,73.38,73.44,73.37,73.41,6000.0,66.3616,66.4159,66.3526,66.3887,6000.0
2014-09-22 10:30:00,73.4,73.43,73.36,73.43,8700.0,66.3797,66.4068,66.3435,66.4068,8700.0
2014-09-22 10:35:00,73.46,73.48,73.42,73.45,8400.0,66.434,66.452,66.3978,66.4249,8400.0
2014-09-22 10:40:00,73.4,73.45,73.39,73.41,24900.0,66.3797,66.4249,66.3707,66.3887,24900.0
2014-09-22 10:45:00,73.44,73.44,73.36,73.38,17100.0,66.4159,66.4159,66.3435,66.3616,17100.0
2014-09-22 10:50:00,73.36,73.38,73.33,73.33,7800.0,66.3435,66.3616,66.3164,66.3164,7800.0
2014-09-22 10:55:00,73.36,73.41,73.32,73.41,9900.0,66.3435,66.3887,66.3073,66.3887,9900.0
2014-09-22 11:00:00,73.39,73.46,73.37,73.46,11400.0,66.3707,66.434,66.3526,66.434,11400.0
2014-09-22 11:05:00,73.47,73.49,73.43,73.43,9900.0,66.443,66.4611,66.4068,66.4068,9900.0
2014-09-22 11:10:00,73.43,73.43,73.39,73.41,9600.0,66.4068,66.4068,66.3707,66.3887,9600.0
2014-09-22 11:15:00,73.41,73.41,73.35,73.41,2700.0,66.3887,66.3887,66.3345,66.3887,2700.0
2014-09-22 11:20:00,73.41,73.43,73.39,73.39,7800.0,66.3887,66.4068,66.3707,66.3707,7800.0
2014-09-22 11:25:00,73.42,73.44,73.39,73.41,7200.0,66.3978,66.4159,66.3707,66.3887,7200.0
2014-09-22 11:30:00,73.41,73.46,73.41,73.46,5700.0,66.3887,66.434,66.3887,66.434,5700.0
2014-09-22 11:35:00,73.46,73.51,73.45,73.45,9600.0,66.434,66.4792,66.4249,66.4249,9600.0
2014-09-22 11:40:00,73.43,73.46,73.42,73.46,5100.0,66.4068,66.434,66.3978,66.434,5100.0
2014-09-22 11:45:00,73.42,73.42,73.34,73.36,9600.0,66.3978,66.3978,66.3254,66.3435,9600.0
2014-09-22 11:50:00,73.36,73.38,73.33,73.36,6900.0,66.3435,66.3616,66.3164,66.3435,6900.0
2014-09-22 11:55:00,73.34,73.38,73.33,73.37,8100.0,66.3254,66.3616,66.3164,66.3526,8100.0
2014-09-22 12:00:00,73.37,73.37,73.29,73.31,6000.0,66.3526,66.3526,66.2802,66.2983,6000.0
2014-09-22 12:05:00,73.3,73.31,73.26,73.28,12900.0,66.2893,66.2983,66.2531,66.2712,12900.0
2014-09-22 12:10:00,73.27,73.29,73.17,73.21,106200.0,66.2621,66.2802,66.1717,66.2079,106200.0
2014-09-22 12:15:00,73.21,73.25,73.18,73.23,12000.0,66.2079,66.244,66.1807,66.226,12000.0
2014-09-22 12:20:00,73.22,73.25,73.22,73.25,5700.0,66.2169,66.244,66.2169,66.244,5700.0
2014-09-22 12:25:00,73.25,73.26,73.2,73.22,6900.0,66.244,66.2531,66.1988,66.2169,6900.0
2014-09-22 12:30:00,73.22,73.26,73.2,73.21,10200.0,66.2169,66.2531,66.1988,66.2079,10200.0
2014-09-22 12:35:00,73.21,73.22,73.2,73.2,3300.0,66.2079,66.2169,66.1988,66.1988,3300.0
2014-09-22 12:40:00,73.2,73.24,73.18,73.21,10200.0,66.1988,66.235,66.1807,66.2079,10200.0
2014-09-22 12:45:00,73.22,73.24,73.21,73.24,5700.0,66.2169,66.235,66.2079,66.235,5700.0
2014-09-22 12:50:00,73.21,73.24,73.21,73.24,600.0,66.2079,66.235,66.2079,66.235,600.0
2014-09-22 12:55:00,73.25,73.25,73.17,73.21,10200.0,66.244,66.244,66.1717,66.2079,10200.0
2014-09-22 13:00:00,73.21,73.22,73.17,73.2,3900.0,66.2079,66.2169,66.1717,66.1988,3900.0
2014-09-22 13:05:00,73.17,73.21,73.17,73.21,5400.0,66.1717,66.2079,66.1717,66.2079,5400.0
2014-09-22 13:10:00,73.2,73.2,73.14,73.14,2700.0,66.1988,66.1988,66.1446,66.1446,2700.0
2014-09-22 13:15:00,73.17,73.19,73.15,73.18,4200.0,66.1717,66.1898,66.1536,66.1807,4200.0
2014-09-22 13:20:00,73.18,73.18,73.13,73.13,4200.0,66.1807,66.1807,66.1355,66.1355,4200.0
2014-09-22 13:25:00,73.16,73.24,73.16,73.23,9000.0,66.1626,66.235,66.1626,66.226,9000.0
2014-09-22 13:30:00,73.26,73.28,73.23,73.25,7500.0,66.2531,66.2712,66.226,66.244,7500.0
2014-09-22 13:35:00,73.25,73.25,73.23,73.25,4200.0,66.244,66.244,66.226,66.244,4200.0
2014-09-22 13:40:00,73.26,73.27,73.24,73.25,6300.0,66.2531,66.2621,66.235,66.244,6300.0
2014-09-22 13:45:00,73.25,73.28,73.25,73.26,4200.0,66.244,66.2712,66.244,66.2531,4200.0
2014-09-22 13:50:00,73.28,73.29,73.23,73.24,6600.0,66.2712,66.2802,66.226,66.235,6600.0
2014-09-22 13:55:00,73.24,73.24,73.2,73.2,6300.0,66.235,66.235,66.1988,66.1988,6300.0
2014-09-22 14:00:00,73.22,73.23,73.19,73.2,8400.0,66.2169,66.226,66.1898,66.1988,8400.0
2014-09-22 14:05:00,73.18,73.18,73.16,73.17,6000.0,66.1807,66.1807,66.1626,66.1717,6000.0
2014-09-22 14:10:00,73.17,73.18,73.14,73.17,6600.0,66.1717,66.1807,66.1446,66.1717,6600.0
2014-09-22 14:15:00,73.17,73.18,73.14,73.17,9900.0,66.1717,66.1807,66.1446,66.1717,9900.0
2014-09-22 14:20:00,73.19,73.22,73.13,73.14,7800.0,66.1898,66.2169,66.1355,66.1446,7800.0
2014-09-22 14:25:00,73.13,73.13,73.06,73.08,6000.0,66.1355,66.1355,66.0722,66.0903,6000.0
2014-09-22 14:30:00,73.07,73.1,73.07,73.09,7200.0,66.0813,66.1084,66.0813,66.0993,7200.0
2014-09-22 14:35:00,73.09,73.09,73.06,73.06,5100.0,66.0993,66.0993,66.0722,66.0722,5100.0
2014-09-22 14:40:00,73.06,73.07,73.03,73.05,4500.0,66.0722,66.0813,66.0451,66.0632,4500.0
2014-09-22 14:45:00,73.06,73.13,73.06,73.13,6900.0,66.0722,66.1355,66.0722,66.1355,6900.0
2014-09-22 14:50:00,73.13,73.15,73.11,73.11,7200.0,66.1355,66.1536,66.1174,66.1174,7200.0
2014-09-22 14:55:00,73.14,73.16,73.12,73.12,5100.0,66.1446,66.1626,66.1265,66.1265,5100.0
2014-09-22 15:00:00,73.12,73.16,73.11,73.11,9900.0,66.1265,66.1626,66.1174,66.1174,9900.0
2014-09-22 15:05:00,73.12,73.12,73.07,73.11,18000.0,66.1265,66.1265,66.0813,66.1174,18000.0
2014-09-22 15:10:00,73.1,73.11,73.05,73.05,46500.0,66.1084,66.1174,66.0632,66.0632,46500.0
2014-09-22 15:15:00,73.05,73.07,73.02,73.07,8400.0,66.0632,66.0813,66.036,66.0813,8400.0
2014-09-22 15:20:00,73.07,73.1,73.05,73.08,8700.0,66.0813,66.1084,66.0632,66.0903,8700.0
2014-09-22 15:25:00,73.08,73.09,73.06,73.08,7800.0,66.0903,66.0993,66.0722,66.0903,7800.0
2014-09-22 15:30:00,73.09,73.1,73.04,73.06,15600.0,66.0993,66.1084,66.0541,66.0722,15600.0
2014-09-22 15:35:00,73.06,73.08,73.05,73.06,12600.0,66.0722,66.0903,66.0632,66.0722,12600.0
2014-09-22 15:40:00,73.06,73.15,73.05,73.15,39600.0,66.0722,66.1536,66.0632,66.1536,39600.0
2014-09-22 15:45:00,73.12,73.12,73.08,73.11,19500.0,66.1265,66.1265,66.0903,66.1174,19500.0
2014-09-22 15:50:00,73.09,73.11,73.04,73.05,33900.0,66.0993,66.1174,66.0541,66.0632,33900.0
2014-09-22 15:55:00,73.04,73.06,73.02,73.04,69300.0,66.0541,66.0722,66.036,66.0541,69300.0
2014-09-23 09:30:00,72.96,73.16,72.8,73.15,27900.0,65.9818,66.1626,65.8371,66.1536,27900.0
2014-09-23 09:35:00,73.21,73.23,73.14,73.14,14700.0,66.2079,66.226,66.1446,66.1446,14700.0
2014-09-23 09:40:00,73.12,73.19,72.99,73.05,11400.0,66.1265,66.1898,66.0089,66.0632,11400.0
2014-09-23 09:45:00,73.02,73.15,73.02,73.14,14400.0,66.036,66.1536,66.036,66.1446,14400.0
2014-09-23 09:50:00,73.18,73.24,73.14,73.14,11400.0,66.1807,66.235,66.1446,66.1446,11400.0
2014-09-23 09:55:00,73.18,73.21,73.13,73.13,12900.0,66.1807,66.2079,66.1355,66.1355,12900.0
2014-09-23 10:00:00,73.19,73.22,73.13,73.2,3600.0,66.1898,66.2169,66.1355,66.1988,3600.0
2014-09-23 10:05:00,73.2,73.2,73.14,73.15,3600.0,66.1988,66.1988,66.1446,66.1536,3600.0
2014-09-23 10:10:00,73.14,73.19,73.13,73.15,17400.0,66.1446,66.1898,66.1355,66.1536,17400.0
2014-09-23 10:15:00,73.19,73.24,73.16,73.21,16200.0,66.1898,66.235,66.1626,66.2079,16200.0
2014-09-23 10:20:00,73.24,73.32,73.24,73.24,18300.0,66.235,66.3073,66.235,66.235,18300.0
2014-09-23 10:25:00,73.25,73.27,73.16,73.16,40200.0,66.244,66.2621,66.1626,66.1626,40200.0
2014-09-23 10:30:00,73.17,73.25,73.14,73.17,36000.0,66.1717,66.244,66.1446,66.1717,36000.0
2014-09-23 10:35:00,73.16,73.23,73.14,73.19,7200.0,66.1626,66.226,66.1446,66.1898,7200.0
2014-09-23 10:40:00,73.17,73.22,73.17,73.17,4200.0,66.1717,66.2169,66.1717,66.1717,4200.0
2014-09-23 10:45:00,73.16,73.17,73.1,73.14,8700.0,66.1626,66.1717,66.1084,66.1446,8700.0
2014-09-23 10:50:00,73.17,73.21,73.14,73.15,12300.0,66.1717,66.2079,66.1446,66.1536,12300.0
2014-09-23 10:55:00,73.15,73.15,73.08,73.1,6000.0,66.1536,66.1536,66.0903,66.1084,6000.0
2014-09-23 11:00:00,73.12,73.15,73.12,73.14,6300.0,66.1265,66.1536,66.1265,66.1446,6300.0
2014-09-23 11:05:00,73.14,73.16,73.11,73.14,7200.0,66.1446,66.1626,66.1174,66.1446,7200.0
2014-09-23 11:10:00,73.14,73.14,73.01,73.08,15000.0,66.1446,66.1446,66.027,66.0903,15000.0
2014-09-23 11:15:00,73.06,73.13,73.06,73.1,6300.0,66.0722,66.1355,66.0722,66.1084,6300.0
2014-09-23 11:20:00,73.1,73.16,73.1,73.14,8100.0,66.1084,66.1626,66.1084,66.1446,8100.0
2014-09-23 11:25:00,73.12,73.12,73.07,73.07,8400.0,66.1265,66.1265,66.0813,66.0813,8400.0
2014-09-23 11:30:00,73.12,73.14,73.1,73.12,4200.0,66.1265,66.1446,66.1084,66.1265,4200.0
2014-09-23 11:35:00,73.11,73.25,73.11,73.25,7200.0,66.1174,66.244,66.1174,66.244,7200.0
2014-09-23 11:40:00,73.25,73.25,73.16,73.18,6600.0,66.244,66.244,66.1626,66.1807,6600.0
2014-09-23 11:45:00,73.18,73.25,73.18,73.24,11700.0,66.1807,66.244,66.1807,66.235,11700.0
2014-09-23 11:50:00,73.21,73.27,73.21,73.27,3900.0,66.2079,66.2621,66.2079,66.2621,3900.0
2014-09-23 11:55:00,73.25,73.26,73.17,73.17,3600.0,66.244,66.2531,66.1717,66.1717,3600.0
2014-09-23 12:00:00,73.21,73.29,73.2,73.25,11400.0,66.2079,66.2802,66.1988,66.244,11400.0
2014-09-23 12:05:00,73.24,73.24,73.18,73.21,7800.0,66.235,66.235,66.1807,66.2079,7800.0
2014-09-23 12:10:00,73.21,73.22,73.18,73.19,9000.0,66.2079,66.2169,66.1807,66.1898,9000.0
2014-09-23 12:15:00,73.21,73.21,73.19,73.21,5100.0,66.2079,66.2079,66.1898,66.2079,5100.0
2014-09-23 12:20:00,73.22,73.22,73.12,73.12,7500.0,66.2169,66.2169,66.1265,66.1265,7500.0
2014-09-23 12:25:00,73.12,73.12,73.07,73.07,3600.0,66.1265,66.1265,66.0813,66.0813,3600.0
2014-09-23 12:30:00,73.09,73.13,73.07,73.12,6000.0,66.0993,66.1355,66.0813,66.1265,6000.0
2014-09-23 12:35:00,73.13,73.16,73.12,73.13,7800.0,66.1355,66.1626,66.1265,66.1355,7800.0
2014-09-23 12:40:00,73.13,73.13,73.13,73.13,600.0,66.1355,66.1355,66.1355,66.1355,600.0
2014-09-23 12:45:00,73.13,73.13,73.05,73.05,4800.0,66.1355,66.1355,66.0632,66.0632,4800.0
2014-09-23 12:50:00,73.02,73.02,72.97,72.99,9300.0,66.036,66.036,65.9908,66.0089,9300.0
2014-09-23 12:55:00,72.99,73.02,72.98,73.02,3600.0,66.0089,66.036,65.9999,66.036,3600.0
2014-09-23 13:00:00,73.0,73.03,72.98,73.02,22200.0,66.018,66.0451,65.9999,66.036,22200.0
2014-09-23 13:05:00,73.02,73.02,72.88,72.91,16800.0,66.036,66.036,65.9094,65.9366,16800.0
2014-09-23 13:10:00,72.91,72.99,72.9,72.99,12900.0,65.9366,66.0089,65.9275,66.0089,12900.0
2014-09-23 13:15:00,72.97,73.03,72.94,73.02,20700.0,65.9908,66.0451,65.9637,66.036,20700.0
2014-09-23 13:20:00,73.05,73.08,73.0,73.04,4800.0,66.0632,66.0903,66.018,66.0541,4800.0
2014-09-23 13:25:00,73.02,73.05,73.01,73.05,6300.0,66.036,66.0632,66.027,66.0632,6300.0
2014-09-23 13:30:00,73.06,73.11,73.02,73.08,7500.0,66.0722,66.1174,66.036,66.0903,7500.0
2014-09-23 13:35:00,73.07,73.12,73.07,73.1,6000.0,66.0813,66.1265,66.0813,66.1084,6000.0
2014-09-23 13:40:00,73.11,73.11,73.06,73.06,5100.0,66.1174,66.1174,66.0722,66.0722,5100.0
2014-09-23 13:45:00,73.03,73.04,72.99,72.99,3900.0,66.0451,66.0541,66.0089,66.0089,3900.0
2014-09-23 13:50:00,73.02,73.04,73.01,73.01,6000.0,66.036,66.0541,66.027,66.027,6000.0
2014-09-23 13:55:00,73.03,73.03,72.96,72.98,12300.0,66.0451,66.0451,65.9818,65.9999,12300.0
2014-09-23 14:00:00,73.0,73.08,72.98,73.06,12900.0,66.018,66.0903,65.9999,66.0722,12900.0
2014-09-23 14:05:00,73.03,73.04,73.02,73.02,5700.0,66.0451,66.0541,66.036,66.036,5700.0
2014-09-23 14:10:00,73.04,73.12,73.04,73.11,13800.0,66.0541,66.1265,66.0541,66.1174,13800.0
2014-09-23 14:15:00,73.11,73.14,73.1,73.12,6900.0,66.1174,66.1446,66.1084,66.1265,6900.0
2014-09-23 14:20:00,73.09,73.12,73.02,73.02,11400.0,66.0993,66.1265,66.036,66.036,11400.0
2014-09-23 14:25:00,73.05,73.07,73.02,73.07,7800.0,66.0632,66.0813,66.036,66.0813,7800.0
2014-09-23 14:30:00,73.06,73.06,73.01,73.01,4500.0,66.0722,66.0722,66.027,66.027,4500.0
2014-09-23 14:35:00,73.03,73.04,72.98,73.02,9300.0,66.0451,66.0541,65.9999,66.036,9300.0
2014-09-23 14:40:00,73.02,73.02,72.98,72.98,5700.0,66.036,66.036,65.9999,65.9999,5700.0
2014-09-23 14:45:00,73.0,73.01,72.99,73.01,5400.0,66.018,66.027,66.0089,66.027,5400.0
2014-09-23 14:50:00,72.98,73.01,72.96,72.98,7500.0,65.9999,66.027,65.9818,65.9999,7500.0
2014-09-23 14:55:00,72.98,73.0,72.95,72.97,12600.0,65.9999,66.018,65.9727,65.9908,12600.0
2014-09-23 15:00:00,73.0,73.04,73.0,73.0,5100.0,66.018,66.0541,66.018,66.018,5100.0
2014-09-23 15:05:00,73.01,73.01,72.97,73.0,5100.0,66.027,66.027,65.9908,66.018,5100.0
2014-09-23 15:10:00,73.02,73.06,73.02,73.06,9300.0,66.036,66.0722,66.036,66.0722,9300.0
2014-09-23 15:15:00,73.06,73.08,73.04,73.04,12000.0,66.0722,66.0903,66.0541,66.0541,12000.0
2014-09-23 15:20:00,73.02,73.05,73.01,73.05,8400.0,66.036,66.0632,66.027,66.0632,8400.0
2014-09-23 15:25:00,73.08,73.11,73.07,73.09,12900.0,66.0903,66.1174,66.0813,66.0993,12900.0
2014-09-23 15:30:00,73.11,73.11,73.02,73.08,14100.0,66.1174,66.1174,66.036,66.0903,14100.0
2014-09-23 15:35:00,73.09,73.13,73.09,73.09,19500.0,66.0993,66.1355,66.0993,66.0993,19500.0
2014-09-23 15:40:00,73.1,73.11,73.07,73.08,13200.0,66.1084,66.1174,66.0813,66.0903,13200.0
2014-09-23 15:45:00,73.07,73.07,72.95,72.97,22200.0,66.0813,66.0813,65.9727,65.9908,22200.0
2014-09-23 15:50:00,72.97,72.99,72.91,72.93,22200.0,65.9908,66.0089,65.9366,65.9546,22200.0
2014-09-23 15:55:00,72.93,72.95,72.85,72.86,75900.0,65.9546,65.9727,65.8823,65.8913,75900.0
2014-09-24 09:30:00,72.89,72.94,72.73,72.94,12600.0,65.9185,65.9637,65.7738,65.9637,12600.0
2014-09-24 09:35:00,72.96,73.27,72.93,73.21,17700.0,65.9818,66.2621,65.9546,66.2079,17700.0
2014-09-24 09:40:00,73.22,73.3,73.09,73.09,10200.0,66.2169,66.2893,66.0993,66.0993,10200.0
2014-09-24 09:45:00,73.05,73.12,73.01,73.11,28800.0,66.0632,66.1265,66.027,66.1174,28800.0
2014-09-24 09:50:00,73.11,73.18,73.09,73.16,14700.0,66.1174,66.1807,66.0993,66.1626,14700.0
2014-09-24 09:55:00,73.14,73.18,73.1,73.17,11100.0,66.1446,66.1807,66.1084,66.1717,11100.0
2014-09-24 10:00:00,73.14,73.28,73.08,73.28,19800.0,66.1446,66.2712,66.0903,66.2712,19800.0
2014-09-24 10:05:00,73.23,73.28,73.1,73.15,21300.0,66.226,66.2712,66.1084,66.1536,21300.0
2014-09-24 10:10:00,73.15,73.17,73.01,73.17,12000.0,66.1536,66.1717,66.027,66.1717,12000.0
2014-09-24 10:15:00,73.12,73.22,73.09,73.17,18000.0,66.1265,66.2169,66.0993,66.1717,18000.0
2014-09-24 10:20:00,73.17,73.27,73.14,73.2,14700.0,66.1717,66.2621,66.1446,66.1988,14700.0
2014-09-24 10:25:00,73.19,73.21,73.15,73.21,1800.0,66.1898,66.2079,66.1536,66.2079,1800.0
2014-09-24 10:30:00,73.21,73.26,73.18,73.24,24600.0,66.2079,66.2531,66.1807,66.235,24600.0
2014-09-24 10:35:00,73.22,73.33,73.2,73.27,10500.0,66.2169,66.3164,66.1988,66.2621,10500.0
2014-09-24 10:40:00,73.33,73.45,73.33,73.45,15000.0,66.3164,66.4249,66.3164,66.4249,15000.0
2014-09-24 10:45:00,73.42,73.47,73.39,73.46,13200.0,66.3978,66.443,66.3707,66.434,13200.0
2014-09-24 10:50:00,73.47,73.64,73.47,73.61,43500.0,66.443,66.5967,66.443,66.5696,43500.0
2014-09-24 10:55:00,73.64,73.68,73.52,73.66,28500.0,66.5967,66.6329,66.4882,66.6148,28500.0
2014-09-24 11:00:00,73.64,73.71,73.57,73.57,21300.0,66.5967,66.66,66.5334,66.5334,21300.0
2014-09-24 11:05:00,73.62,73.62,73.48,73.54,12900.0,66.5787,66.5787,66.452,66.5063,12900.0
2014-09-24 11:10:00,73.54,73.56,73.4,73.43,24300.0,66.5063,66.5244,66.3797,66.4068,24300.0
2014-09-24 11:15:00,73.4,73.42,73.37,73.39,14100.0,66.3797,66.3978,66.3526,66.3707,14100.0
2014-09-24 11:20:00,73.42,73.49,73.42,73.44,6600.0,66.3978,66.4611,66.3978,66.4159,6600.0
2014-09-24 11:25:00,73.44,73.48,73.43,73.48,7200.0,66.4159,66.452,66.4068,66.452,7200.0
2014-09-24 11:30:00,73.53,73.57,73.53,73.57,4500.0,66.4973,66.5334,66.4973,66.5334,4500.0
2014-09-24 11:35:00,73.55,73.59,73.53,73.58,13200.0,66.5153,66.5515,66.4973,66.5425,13200.0
2014-09-24 11:40:00,73.58,73.59,73.55,73.56,6000.0,66.5425,66.5515,66.5153,66.5244,6000.0
2014-09-24 11:45:00,73.56,73.59,73.55,73.56,9900.0,66.5244,66.5515,66.5153,66.5244,9900.0
2014-09-24 11:50:00,73.54,73.58,73.54,73.57,12600.0,66.5063,66.5425,66.5063,66.5334,12600.0
2014-09-24 11:55:00,73.57,73.59,73.54,73.54,14700.0,66.5334,66.5515,66.5063,66.5063,14700.0
2014-09-24 12:00:00,73.56,73.63,73.55,73.63,3000.0,66.5244,66.5877,66.5153,66.5877,3000.0
2014-09-24 12:05:00,73.62,73.63,73.59,73.62,4800.0,66.5787,66.5877,66.5515,66.5787,4800.0
2014-09-24 12:10:00,73.59,73.64,73.56,73.64,17400.0,66.5515,66.5967,66.5244,66.5967,17400.0
2014-09-24 12:15:00,73.63,73.66,73.59,73.62,30300.0,66.5877,66.6148,66.5515,66.5787,30300.0
2014-09-24 12:20:00,73.62,73.65,73.58,73.63,13200.0,66.5787,66.6058,66.5425,66.5877,13200.0
2014-09-24 12:25:00,73.63,73.67,73.63,73.65,3600.0,66.5877,66.6239,66.5877,66.6058,3600.0
2014-09-24 12:30:00,73.68,73.68,73.59,73.59,10500.0,66.6329,66.6329,66.5515,66.5515,10500.0
2014-09-24 12:35:00,73.61,73.64,73.59,73.64,13500.0,66.5696,66.5967,66.5515,66.5967,13500.0
2014-09-24 12:40:00,73.62,73.65,73.61,73.63,6000.0,66.5787,66.6058,66.5696,66.5877,6000.0
2014-09-24 12:45:00,73.63,73.63,73.59,73.62,9600.0,66.5877,66.5877,66.5515,66.5787,9600.0
2014-09-24 12:50:00,73.62,73.63,73.55,73.55,5100.0,66.5787,66.5877,66.5153,66.5153,5100.0
2014-09-24 12:55:00,73.56,73.63,73.56,73.63,4500.0,66.5244,66.5877,66.5244,66.5877,4500.0
2014-09-24 13:00:00,73.64,73.66,73.6,73.64,12600.0,66.5967,66.6148,66.5606,66.5967,12600.0
2014-09-24 13:05:00,73.62,73.62,73.57,73.62,4500.0,66.5787,66.5787,66.5334,66.5787,4500.0
2014-09-24 13:10:00,73.64,73.67,73.62,73.62,6900.0,66.5967,66.6239,66.5787,66.5787,6900.0
2014-09-24 13:15:00,73.62,73.66,73.61,73.66,6300.0,66.5787,66.6148,66.5696,66.6148,6300.0
2014-09-24 13:20:00,73.64,73.66,73.57,73.61,8400.0,66.5967,66.6148,66.5334,66.5696,8400.0
2014-09-24 13:25:00,73.62,73.64,73.6,73.64,7200.0,66.5787,66.5967,66.5606,66.5967,7200.0
2014-09-24 13:30:00,73.64,73.67,73.62,73.64,11700.0,66.5967,66.6239,66.5787,66.5967,11700.0
2014-09-24 13:35:00,73.67,73.68,73.65,73.66,4800.0,66.6239,66.6329,66.6058,66.6148,4800.0
2014-09-24 13:40:00,73.66,73.69,73.64,73.64,9900.0,66.6148,66.642,66.5967,66.5967,9900.0
2014-09-24 13:45:00,73.67,73.67,73.58,73.58,18600.0,66.6239,66.6239,66.5425,66.5425,18600.0
2014-09-24 13:50:00,73.59,73.61,73.54,73.61,12600.0,66.5515,66.5696,66.5063,66.5696,12600.0
2014-09-24 13:55:00,73.58,73.58,73.56,73.56,5100.0,66.5425,66.5425,66.5244,66.5244,5100.0
2014-09-24 14:00:00,73.56,73.59,73.56,73.58,8400.0,66.5244,66.5515,66.5244,66.5425,8400.0
2014-09-24 14:05:00,73.6,73.6,73.53,73.54,10800.0,66.5606,66.5606,66.4973,66.5063,10800.0
2014-09-24 14:10:00,73.55,73.58,73.55,73.55,15300.0,66.5153,66.5425,66.5153,66.5153,15300.0
2014-09-24 14:15:00,73.57,73.61,73.55,73.6,10200.0,66.5334,66.5696,66.5153,66.5606,10200.0
2014-09-24 14:20:00,73.6,73.61,73.57,73.57,7200.0,66.5606,66.5696,66.5334,66.5334,7200.0
2014-09-24 14:25:00,73.59,73.69,73.59,73.67,7800.0,66.5515,66.642,66.5515,66.6239,7800.0
2014-09-24 14:30:00,73.68,73.7,73.67,73.7,10200.0,66.6329,66.651,66.6239,66.651,10200.0
2014-09-24 14:35:00,73.7,73.73,73.7,73.71,6600.0,66.651,66.6781,66.651,66.66,6600.0
2014-09-24 14:40:00,73.72,73.75,73.72,73.75,6600.0,66.6691,66.6962,66.6691,66.6962,6600.0
2014-09-24 14:45:00,73.74,73.77,73.74,73.75,5100.0,66.6872,66.7143,66.6872,66.6962,5100.0
2014-09-24 14:50:00,73.76,73.78,73.73,73.76,9300.0,66.7053,66.7233,66.6781,66.7053,9300.0
2014-09-24 14:55:00,73.78,73.8,73.76,73.79,9600.0,66.7233,66.7414,66.7053,66.7324,9600.0
2014-09-24 15:00:00,73.79,73.79,73.75,73.75,12600.0,66.7324,66.7324,66.6962,66.6962,12600.0
2014-09-24 15:05:00,73.75,73.76,73.71,73.71,12300.0,66.6962,66.7053,66.66,66.66,12300.0
2014-09-24 15:10:00,73.75,73.76,73.72,73.72,12000.0,66.6962,66.7053,66.6691,66.6691,12000.0
2014-09-24 15:15:00,73.74,73.81,73.74,73.8,9300.0,66.6872,66.7505,66.6872,66.7414,9300.0
2014-09-24 15:20:00,73.81,73.81,73.76,73.76,14100.0,66.7505,66.7505,66.7053,66.7053,14100.0
2014-09-24 15:25:00,73.77,73.78,73.74,73.77,14400.0,66.7143,66.7233,66.6872,66.7143,14400.0
2014-09-24 15:30:00,73.77,73.79,73.76,73.76,9900.0,66.7143,66.7324,66.7053,66.7053,9900.0
2014-09-24 15:35:00,73.76,73.78,73.72,73.75,23400.0,66.7053,66.7233,66.6691,66.6962,23400.0
2014-09-24 15:40:00,73.73,73.79,73.73,73.77,22800.0,66.6781,66.7324,66.6781,66.7143,22800.0
2014-09-24 15:45:00,73.76,73.76,73.68,73.69,23400.0,66.7053,66.7053,66.6329,66.642,23400.0
2014-09-24 15:50:00,73.69,73.72,73.66,73.71,33000.0,66.642,66.6691,66.6148,66.66,33000.0
2014-09-24 15:55:00,73.7,73.75,73.67,73.69,55800.0,66.651,66.6962,66.6239,66.642,55800.0
2014-09-25 09:30:00,73.37,73.55,73.23,73.42,34200.0,66.3526,66.5153,66.226,66.3978,34200.0
2014-09-25 09:35:00,73.66,73.66,73.51,73.51,4800.0,66.6148,66.6148,66.4792,66.4792,4800.0
2014-09-25 09:40:00,73.52,73.52,73.34,73.38,9300.0,66.4882,66.4882,66.3254,66.3616,9300.0
2014-09-25 09:45:00,73.34,73.41,73.28,73.37,10500.0,66.3254,66.3887,66.2712,66.3526,10500.0
2014-09-25 09:50:00,73.38,73.39,73.28,73.32,6900.0,66.3616,66.3707,66.2712,66.3073,6900.0
2014-09-25 09:55:00,73.31,73.32,73.24,73.32,7500.0,66.2983,66.3073,66.235,66.3073,7500.0
2014-09-25 10:00:00,73.26,73.34,73.16,73.16,20700.0,66.2531,66.3254,66.1626,66.1626,20700.0
2014-09-25 10:05:00,73.19,73.33,73.19,73.33,18000.0,66.1898,66.3164,66.1898,66.3164,18000.0
2014-09-25 10:10:00,73.26,73.29,73.12,73.21,14400.0,66.2531,66.2802,66.1265,66.2079,14400.0
2014-09-25 10:15:00,73.17,73.19,73.12,73.17,7800.0,66.1717,66.1898,66.1265,66.1717,7800.0
2014-09-25 10:20:00,73.18,73.19,72.94,73.03,8100.0,66.1807,66.1898,65.9637,66.0451,8100.0
2014-09-25 10:25:00,73.02,73.09,73.02,73.07,4200.0,66.036,66.0993,66.036,66.0813,4200.0
2014-09-25 10:30:00,73.06,73.06,72.96,73.03,5400.0,66.0722,66.0722,65.9818,66.0451,5400.0
2014-09-25 10:35:00,73.03,73.03,72.97,73.03,8100.0,66.0451,66.0451,65.9908,66.0451,8100.0
2014-09-25 10:40:00,72.92,72.95,72.83,72.84,18300.0,65.9456,65.9727,65.8642,65.8733,18300.0
2014-09-25 10:45:00,72.83,72.88,72.8,72.86,5400.0,65.8642,65.9094,65.8371,65.8913,5400.0
2014-09-25 10:50:00,72.86,72.97,72.86,72.87,6600.0,65.8913,65.9908,65.8913,65.9004,6600.0
2014-09-25 10:55:00,72.9,73.04,72.9,73.04,1800.0,65.9275,66.0541,65.9275,66.0541,1800.0
2014-09-25 11:00:00,73.01,73.04,72.96,72.99,23100.0,66.027,66.0541,65.9818,66.0089,23100.0
2014-09-25 11:05:00,73.0,73.01,72.94,73.01,6300.0,66.018,66.027,65.9637,66.027,6300.0
2014-09-25 11:10:00,73.0,73.0,72.94,72.96,13200.0,66.018,66.018,65.9637,65.9818,13200.0
2014-09-25 11:15:00,72.99,72.99,72.87,72.87,5100.0,66.0089,66.0089,65.9004,65.9004,5100.0
2014-09-25 11:20:00,72.88,72.98,72.88,72.98,10200.0,65.9094,65.9999,65.9094,65.9999,10200.0
2014-09-25 11:25:00,72.95,72.98,72.92,72.98,5100.0,65.9727,65.9999,65.9456,65.9999,5100.0
2014-09-25 11:30:00,73.0,73.02,72.89,72.92,10500.0,66.018,66.036,65.9185,65.9456,10500.0
2014-09-25 11:35:00,72.95,72.99,72.91,72.98,13800.0,65.9727,66.0089,65.9366,65.9999,13800.0
2014-09-25 11:40:00,73.0,73.0,72.93,72.93,7800.0,66.018,66.018,65.9546,65.9546,7800.0
2014-09-25 11:45:00,72.95,72.99,72.93,72.93,7200.0,65.9727,66.0089,65.9546,65.9546,7200.0
2014-09-25 11:50:00,72.92,72.99,72.9,72.91,6000.0,65.9456,66.0089,65.9275,65.9366,6000.0
2014-09-25 11:55:00,72.95,72.97,72.93,72.93,4500.0,65.9727,65.9908,65.9546,65.9546,4500.0
2014-09-25 12:00:00,73.01,73.01,72.98,72.98,3300.0,66.027,66.027,65.9999,65.9999,3300.0
2014-09-25 12:05:00,72.97,72.99,72.91,72.91,3600.0,65.9908,66.0089,65.9366,65.9366,3600.0
2014-09-25 12:10:00,72.94,72.96,72.91,72.94,4200.0,65.9637,65.9818,65.9366,65.9637,4200.0
2014-09-25 12:15:00,72.97,73.03,72.95,72.97,34800.0,65.9908,66.0451,65.9727,65.9908,34800.0
2014-09-25 12:20:00,72.96,72.97,72.91,72.96,7800.0,65.9818,65.9908,65.9366,65.9818,7800.0
2014-09-25 12:25:00,72.97,72.97,72.89,72.92,16200.0,65.9908,65.9908,65.9185,65.9456,16200.0
2014-09-25 12:30:00,72.93,72.96,72.9,72.93,2400.0,65.9546,65.9818,65.9275,65.9546,2400.0
2014-09-25 12:35:00,72.92,72.96,72.92,72.93,2700.0,65.9456,65.9818,65.9456,65.9546,2700.0
2014-09-25 12:40:00,72.95,72.95,72.92,72.94,4200.0,65.9727,65.9727,65.9456,65.9637,4200.0
2014-09-25 12:45:00,72.93,72.98,72.9,72.94,10500.0,65.9546,65.9999,65.9275,65.9637,10500.0
2014-09-25 12:50:00,72.95,72.97,72.93,72.94,5100.0,65.9727,65.9908,65.9546,65.9637,5100.0
2014-09-25 12:55:00,72.93,72.94,72.9,72.93,2100.0,65.9546,65.9637,65.9275,65.9546,2100.0
2014-09-25 13:00:00,72.96,72.97,72.93,72.96,26400.0,65.9818,65.9908,65.9546,65.9818,26400.0
2014-09-25 13:05:00,72.94,73.0,72.93,72.96,10500.0,65.9637,66.018,65.9546,65.9818,10500.0
2014-09-25 13:10:00,72.97,72.97,72.95,72.97,2400.0,65.9908,65.9908,65.9727,65.9908,2400.0
2014-09-25 13:15:00,72.96,73.0,72.95,73.0,2400.0,65.9818,66.018,65.9727,66.018,2400.0
2014-09-25 13:20:00,73.0,73.0,72.97,72.98,3300.0,66.018,66.018,65.9908,65.9999,3300.0
2014-09-25 13:25:00,72.99,73.02,72.97,73.02,2700.0,66.0089,66.036,65.9908,66.036,2700.0
2014-09-25 13:30:00,73.01,73.04,72.96,72.96,4200.0,66.027,66.0541,65.9818,65.9818,4200.0
2014-09-25 13:35:00,72.97,72.99,72.94,72.96,6900.0,65.9908,66.0089,65.9637,65.9818,6900.0
2014-09-25 13:40:00,72.96,72.99,72.94,72.98,4200.0,65.9818,66.0089,65.9637,65.9999,4200.0
2014-09-25 13:45:00,72.98,73.0,72.9,72.93,5400.0,65.9999,66.018,65.9275,65.9546,5400.0
2014-09-25 13:50:00,72.93,72.95,72.82,72.9,19500.0,65.9546,65.9727,65.8552,65.9275,19500.0
2014-09-25 13:55:00,72.9,72.95,72.89,72.93,8100.0,65.9275,65.9727,65.9185,65.9546,8100.0
2014-09-25 14:00:00,72.91,72.91,72.84,72.86,7200.0,65.9366,65.9366,65.8733,65.8913,7200.0
2014-09-25 14:05:00,72.87,72.93,72.87,72.9,4500.0,65.9004,65.9546,65.9004,65.9275,4500.0
2014-09-25 14:10:00,72.9,72.92,72.87,72.89,6000.0,65.9275,65.9456,65.9004,65.9185,6000.0
2014-09-25 14:15:00,72.9,72.92,72.86,72.91,6000.0,65.9275,65.9456,65.8913,65.9366,6000.0
2014-09-25 14:20:00,72.93,72.94,72.91,72.93,6900.0,65.9546,65.9637,65.9366,65.9546,6900.0
2014-09-25 14:25:00,72.93,72.95,72.9,72.94,10200.0,65.9546,65.9727,65.9275,65.9637,10200.0
2014-09-25 14:30:00,72.95,72.96,72.93,72.95,5400.0,65.9727,65.9818,65.9546,65.9727,5400.0
2014-09-25 14:35:00,72.96,72.98,72.96,72.97,6000.0,65.9818,65.9999,65.9818,65.9908,6000.0
2014-09-25 14:40:00,72.97,73.01,72.94,73.01,14700.0,65.9908,66.027,65.9637,66.027,14700.0
2014-09-25 14:45:00,73.01,73.09,73.01,73.08,10500.0,66.027,66.0993,66.027,66.0903,10500.0
2014-09-25 14:50:00,73.1,73.11,73.05,73.09,12300.0,66.1084,66.1174,66.0632,66.0993,12300.0
2014-09-25 14:55:00,73.08,73.08,72.99,73.0,12600.0,66.0903,66.0903,66.0089,66.018,12600.0
2014-09-25 15:00:00,73.01,73.02,72.89,72.93,15900.0,66.027,66.036,65.9185,65.9546,15900.0
2014-09-25 15:05:00,72.94,72.95,72.92,72.94,11700.0,65.9637,65.9727,65.9456,65.9637,11700.0
2014-09-25 15:10:00,72.94,72.97,72.87,72.96,14100.0,65.9637,65.9908,65.9004,65.9818,14100.0
2014-09-25 15:15:00,73.0,73.03,72.95,72.99,10200.0,66.018,66.0451,65.9727,66.0089,10200.0
2014-09-25 15:20:00,72.99,73.0,72.94,72.97,10800.0,66.0089,66.018,65.9637,65.9908,10800.0
2014-09-25 15:25:00,72.95,72.98,72.94,72.98,10800.0,65.9727,65.9999,65.9637,65.9999,10800.0
2014-09-25 15:30:00,72.97,72.97,72.91,72.94,12900.0,65.9908,65.9908,65.9366,65.9637,12900.0
2014-09-25 15:35:00,72.96,73.0,72.93,73.0,13500.0,65.9818,66.018,65.9546,66.018,13500.0
2014-09-25 15:40:00,73.01,73.06,72.97,73.05,8700.0,66.027,66.0722,65.9908,66.0632,8700.0
2014-09-25 15:45:00,73.03,73.03,72.95,72.99,16200.0,66.0451,66.0451,65.9727,66.0089,16200.0
2014-09-25 15:50:00,72.99,72.99,72.9,72.9,26100.0,66.0089,66.0089,65.9275,65.9275,26100.0
2014-09-25 15:55:00,72.9,72.91,72.79,72.8,43500.0,65.9275,65.9366,65.828,65.8371,43500.0
2014-09-26 09:30:00,72.75,72.78,72.74,72.74,12600.0,65.7919,65.819,65.7828,65.7828,12600.0
2014-09-26 09:35:00,73.0,73.24,72.99,73.24,8400.0,66.018,66.235,66.0089,66.235,8400.0
2014-09-26 09:40:00,73.26,73.3,73.04,73.06,12600.0,66.2531,66.2893,66.0541,66.0722,12600.0
2014-09-26 09:45:00,73.06,73.19,73.04,73.19,6300.0,66.0722,66.1898,66.0541,66.1898,6300.0
2014-09-26 09:50:00,73.18,73.25,73.18,73.25,6300.0,66.1807,66.244,66.1807,66.244,6300.0
2014-09-26 09:55:00,73.25,73.29,73.14,73.25,25200.0,66.244,66.2802,66.1446,66.244,25200.0
2014-09-26 10:00:00,73.29,73.5,73.29,73.42,15300.0,66.2802,66.4701,66.2802,66.3978,15300.0
2014-09-26 10:05:00,73.43,73.52,73.42,73.52,10800.0,66.4068,66.4882,66.3978,66.4882,10800.0
2014-09-26 10:10:00,73.52,73.55,73.39,73.39,28500.0,66.4882,66.5153,66.3707,66.3707,28500.0
2014-09-26 10:15:00,73.45,73.5,73.44,73.5,10800.0,66.4249,66.4701,66.4159,66.4701,10800.0
2014-09-26 10:20:00,73.52,73.52,73.46,73.51,4500.0,66.4882,66.4882,66.434,66.4792,4500.0
2014-09-26 10:25:00,73.48,73.55,73.39,73.39,10500.0,66.452,66.5153,66.3707,66.3707,10500.0
2014-09-26 10:30:00,73.42,73.44,73.32,73.41,14100.0,66.3978,66.4159,66.3073,66.3887,14100.0
2014-09-26 10:35:00,73.45,73.47,73.35,73.38,10800.0,66.4249,66.443,66.3345,66.3616,10800.0
2014-09-26 10:40:00,73.39,73.43,73.36,73.42,12300.0,66.3707,66.4068,66.3435,66.3978,12300.0
2014-09-26 10:45:00,73.42,73.42,73.27,73.28,12600.0,66.3978,66.3978,66.2621,66.2712,12600.0
2014-09-26 10:50:00,73.32,73.33,73.18,73.18,8700.0,66.3073,66.3164,66.1807,66.1807,8700.0
2014-09-26 10:55:00,73.2,73.29,73.2,73.28,11100.0,66.1988,66.2802,66.1988,66.2712,11100.0
2014-09-26 11:00:00,73.29,73.32,73.27,73.31,5400.0,66.2802,66.3073,66.2621,66.2983,5400.0
2014-09-26 11:05:00,73.3,73.3,73.24,73.24,7200.0,66.2893,66.2893,66.235,66.235,7200.0
2014-09-26 11:10:00,73.27,73.3,73.21,73.21,4800.0,66.2621,66.2893,66.2079,66.2079,4800.0
2014-09-26 11:15:00,73.27,73.27,73.23,73.23,4800.0,66.2621,66.2621,66.226,66.226,4800.0
2014-09-26 11:20:00,73.21,73.22,73.15,73.2,4800.0,66.2079,66.2169,66.1536,66.1988,4800.0
2014-09-26 11:25:00,73.18,73.22,73.09,73.1,12600.0,66.1807,66.2169,66.0993,66.1084,12600.0
2014-09-26 11:30:00,73.11,73.11,73.05,73.05,4200.0,66.1174,66.1174,66.0632,66.0632,4200.0
2014-09-26 11:35:00,73.05,73.11,72.99,73.05,12300.0,66.0632,66.1174,66.0089,66.0632,12300.0
2014-09-26 11:40:00,73.04,73.05,73.0,73.01,3000.0,66.0541,66.0632,66.018,66.027,3000.0
2014-09-26 11:45:00,73.05,73.06,72.98,73.03,12600.0,66.0632,66.0722,65.9999,66.0451,12600.0
2014-09-26 11:50:00,73.05,73.08,73.02,73.03,2400.0,66.0632,66.0903,66.036,66.0451,2400.0
2014-09-26 11:55:00,73.05,73.1,73.05,73.1,6900.0,66.0632,66.1084,66.0632,66.1084,6900.0
2014-09-26 12:00:00,73.13,73.17,73.12,73.17,3300.0,66.1355,66.1717,66.1265,66.1717,3300.0
2014-09-26 12:05:00,73.18,73.18,73.15,73.17,4500.0,66.1807,66.1807,66.1536,66.1717,4500.0
2014-09-26 12:10:00,73.17,73.17,73.16,73.17,3600.0,66.1717,66.1717,66.1626,66.1717,3600.0
2014-09-26 12:15:00,73.14,73.24,73.14,73.24,4500.0,66.1446,66.235,66.1446,66.235,4500.0
2014-09-26 12:20:00,73.24,73.26,73.23,73.24,5100.0,66.235,66.2531,66.226,66.235,5100.0
2014-09-26 12:25:00,73.24,73.28,73.24,73.27,4200.0,66.235,66.2712,66.235,66.2621,4200.0
2014-09-26 12:30:00,73.29,73.33,73.29,73.31,5400.0,66.2802,66.3164,66.2802,66.2983,5400.0
2014-09-26 12:35:00,73.3,73.3,73.22,73.26,5400.0,66.2893,66.2893,66.2169,66.2531,5400.0
2014-09-26 12:40:00,73.26,73.26,73.21,73.23,4800.0,66.2531,66.2531,66.2079,66.226,4800.0
2014-09-26 12:45:00,73.24,73.24,73.21,73.23,6000.0,66.235,66.235,66.2079,66.226,6000.0
2014-09-26 12:50:00,73.21,73.28,73.21,73.28,4500.0,66.2079,66.2712,66.2079,66.2712,4500.0
2014-09-26 12:55:00,73.26,73.27,73.23,73.26,5100.0,66.2531,66.2621,66.226,66.2531,5100.0
2014-09-26 13:00:00,73.28,73.36,73.28,73.36,9900.0,66.2712,66.3435,66.2712,66.3435,9900.0
2014-09-26 13:05:00,73.35,73.35,73.31,73.32,9000.0,66.3345,66.3345,66.2983,66.3073,9000.0
2014-09-26 13:10:00,73.33,73.33,73.28,73.28,7200.0,66.3164,66.3164,66.2712,66.2712,7200.0
2014-09-26 13:15:00,73.3,73.3,73.27,73.29,4500.0,66.2893,66.2893,66.2621,66.2802,4500.0
2014-09-26 13:20:00,73.29,73.29,73.29,73.29,600.0,66.2802,66.2802,66.2802,66.2802,600.0
2014-09-26 13:25:00,73.31,73.34,73.29,73.31,8400.0,66.2983,66.3254,66.2802,66.2983,8400.0
2014-09-26 13:30:00,73.32,73.32,73.27,73.28,3900.0,66.3073,66.3073,66.2621,66.2712,3900.0
2014-09-26 13:35:00,73.31,73.32,73.31,73.31,1800.0,66.2983,66.3073,66.2983,66.2983,1800.0
2014-09-26 13:40:00,73.34,73.34,73.32,73.33,4500.0,66.3254,66.3254,66.3073,66.3164,4500.0
2014-09-26 13:45:00,73.33,73.38,73.33,73.38,8400.0,66.3164,66.3616,66.3164,66.3616,8400.0
2014-09-26 13:50:00,73.38,73.39,73.36,73.36,4800.0,66.3616,66.3707,66.3435,66.3435,4800.0
2014-09-26 13:55:00,73.36,73.38,73.35,73.36,5400.0,66.3435,66.3616,66.3345,66.3435,5400.0
2014-09-26 14:00:00,73.36,73.42,73.34,73.4,8700.0,66.3435,66.3978,66.3254,66.3797,8700.0
2014-09-26 14:05:00,73.39,73.51,73.38,73.48,8100.0,66.3707,66.4792,66.3616,66.452,8100.0
2014-09-26 14:10:00,73.51,73.51,73.48,73.5,5700.0,66.4792,66.4792,66.452,66.4701,5700.0
2014-09-26 14:15:00,73.54,73.63,73.53,73.63,9900.0,66.5063,66.5877,66.4973,66.5877,9900.0
2014-09-26 14:20:00,73.62,73.63,73.6,73.6,5100.0,66.5787,66.5877,66.5606,66.5606,5100.0
2014-09-26 14:25:00,73.59,73.6,73.53,73.55,10200.0,66.5515,66.5606,66.4973,66.5153,10200.0
2014-09-26 14:30:00,73.55,73.57,73.53,73.57,6000.0,66.5153,66.5334,66.4973,66.5334,6000.0
2014-09-26 14:35:00,73.59,73.67,73.59,73.67,8400.0,66.5515,66.6239,66.5515,66.6239,8400.0
2014-09-26 14:40:00,73.68,73.68,73.64,73.66,5100.0,66.6329,66.6329,66.5967,66.6148,5100.0
2014-09-26 14:45:00,73.67,73.73,73.67,73.7,7500.0,66.6239,66.6781,66.6239,66.651,7500.0
2014-09-26 14:50:00,73.68,73.68,73.65,73.66,3900.0,66.6329,66.6329,66.6058,66.6148,3900.0
2014-09-26 14:55:00,73.65,73.65,73.6,73.61,8700.0,66.6058,66.6058,66.5606,66.5696,8700.0
2014-09-26 15:00:00,73.58,73.58,73.56,73.57,3300.0,66.5425,66.5425,66.5244,66.5334,3300.0
2014-09-26 15:05:00,73.6,73.65,73.59,73.64,6300.0,66.5606,66.6058,66.5515,66.5967,6300.0
2014-09-26 15:10:00,73.65,73.65,73.6,73.63,6300.0,66.6058,66.6058,66.5606,66.5877,6300.0
2014-09-26 15:15:00,73.62,73.62,73.55,73.56,10500.0,66.5787,66.5787,66.5153,66.5244,10500.0
2014-09-26 15:20:00,73.56,73.6,73.55,73.57,9000.0,66.5244,66.5606,66.5153,66.5334,9000.0
2014-09-26 15:25:00,73.56,73.66,73.56,73.66,25500.0,66.5244,66.6148,66.5244,66.6148,25500.0
2014-09-26 15:30:00,73.68,73.69,73.65,73.67,26100.0,66.6329,66.642,66.6058,66.6239,26100.0
2014-09-26 15:35:00,73.67,73.71,73.65,73.66,18300.0,66.6239,66.66,66.6058,66.6148,18300.0
2014-09-26 15:40:00,73.67,73.69,73.57,73.57,9600.0,66.6239,66.642,66.5334,66.5334,9600.0
2014-09-26 15:45:00,73.59,73.59,73.53,73.57,12600.0,66.5515,66.5515,66.4973,66.5334,12600.0
2014-09-26 15:50:00,73.56,73.62,73.56,73.58,19500.0,66.5244,66.5787,66.5244,66.5425,19500.0
2014-09-26 15:55:00,73.57,73.64,73.57,73.59,48300.0,66.5334,66.5967,66.5334,66.5515,48300.0
2014-09-29 09:30:00,73.2,73.21,73.03,73.19,14100.0,66.1988,66.2079,66.0451,66.1898,14100.0
2014-09-29 09:35:00,72.94,73.22,72.94,73.12,9300.0,65.9637,66.2169,65.9637,66.1265,9300.0
2014-09-29 09:40:00,73.12,73.23,73.02,73.23,8100.0,66.1265,66.226,66.036,66.226,8100.0
2014-09-29 09:45:00,73.21,73.29,73.11,73.17,13200.0,66.2079,66.2802,66.1174,66.1717,13200.0
2014-09-29 09:50:00,73.18,73.47,73.15,73.47,44700.0,66.1807,66.443,66.1536,66.443,44700.0
2014-09-29 09:55:00,73.5,73.64,73.4,73.58,22200.0,66.4701,66.5967,66.3797,66.5425,22200.0
2014-09-29 10:00:00,73.5,73.58,73.44,73.53,9900.0,66.4701,66.5425,66.4159,66.4973,9900.0
2014-09-29 10:05:00,73.51,73.63,73.51,73.55,6300.0,66.4792,66.5877,66.4792,66.5153,6300.0
2014-09-29 10:10:00,73.62,73.65,73.56,73.65,4800.0,66.5787,66.6058,66.5244,66.6058,4800.0
2014-09-29 10:15:00,73.65,73.79,73.57,73.73,38100.0,66.6058,66.7324,66.5334,66.6781,38100.0
2014-09-29 10:20:00,73.8,73.8,73.73,73.75,7500.0,66.7414,66.7414,66.6781,66.6962,7500.0
2014-09-29 10:25:00,73.75,73.75,73.7,73.75,5400.0,66.6962,66.6962,66.651,66.6962,5400.0
2014-09-29 10:30:00,73.75,73.81,73.74,73.81,7500.0,66.6962,66.7505,66.6872,66.7505,7500.0
2014-09-29 10:35:00,73.79,73.83,73.78,73.83,8400.0,66.7324,66.7686,66.7233,66.7686,8400.0
2014-09-29 10:40:00,73.84,73.98,73.84,73.95,22500.0,66.7776,66.9042,66.7776,66.8771,22500.0
2014-09-29 10:45:00,73.97,73.98,73.89,73.94,13800.0,66.8952,66.9042,66.8228,66.868,13800.0
2014-09-29 10:50:00,73.94,73.97,73.91,73.91,8100.0,66.868,66.8952,66.8409,66.8409,8100.0
2014-09-29 10:55:00,73.94,73.96,73.85,73.86,15900.0,66.868,66.8861,66.7867,66.7957,15900.0
2014-09-29 11:00:00,73.89,73.91,73.87,73.89,6900.0,66.8228,66.8409,66.8047,66.8228,6900.0
2014-09-29 11:05:00,73.93,73.99,73.89,73.93,10800.0,66.859,66.9133,66.8228,66.859,10800.0
2014-09-29 11:10:00,73.97,74.08,73.96,74.07,12300.0,66.8952,66.9947,66.8861,66.9856,12300.0
2014-09-29 11:15:00,74.07,74.17,74.06,74.15,24600.0,66.9856,67.076,66.9766,67.058,24600.0
2014-09-29 11:20:00,74.14,74.16,74.09,74.15,11400.0,67.0489,67.067,67.0037,67.058,11400.0
2014-09-29 11:25:00,74.16,74.18,74.13,74.16,11100.0,67.067,67.0851,67.0399,67.067,11100.0
2014-09-29 11:30:00,74.14,74.14,74.09,74.13,14700.0,67.0489,67.0489,67.0037,67.0399,14700.0
2014-09-29 11:35:00,74.13,74.13,74.04,74.06,13200.0,67.0399,67.0399,66.9585,66.9766,13200.0
2014-09-29 11:40:00,74.06,74.06,73.99,74.02,6300.0,66.9766,66.9766,66.9133,66.9404,6300.0
2014-09-29 11:45:00,74.01,74.01,73.95,73.99,4800.0,66.9314,66.9314,66.8771,66.9133,4800.0
2014-09-29 11:50:00,74.0,74.02,73.98,74.02,1800.0,66.9223,66.9404,66.9042,66.9404,1800.0
2014-09-29 11:55:00,74.01,74.03,74.01,74.01,5100.0,66.9314,66.9494,66.9314,66.9314,5100.0
2014-09-29 12:00:00,74.01,74.02,73.97,73.97,7800.0,66.9314,66.9404,66.8952,66.8952,7800.0
2014-09-29 12:05:00,73.92,73.93,73.9,73.93,3300.0,66.85,66.859,66.8319,66.859,3300.0
2014-09-29 12:10:00,73.93,73.93,73.86,73.87,4500.0,66.859,66.859,66.7957,66.8047,4500.0
2014-09-29 12:15:00,73.87,73.88,73.86,73.86,1800.0,66.8047,66.8138,66.7957,66.7957,1800.0
2014-09-29 12:20:00,73.86,73.86,73.84,73.86,1500.0,66.7957,66.7957,66.7776,66.7957,1500.0
2014-09-29 12:25:00,73.83,73.83,73.78,73.79,1200.0,66.7686,66.7686,66.7233,66.7324,1200.0
2014-09-29 12:30:00,73.79,73.83,73.78,73.78,3300.0,66.7324,66.7686,66.7233,66.7233,3300.0
2014-09-29 12:35:00,73.78,73.82,73.76,73.82,7800.0,66.7233,66.7595,66.7053,66.7595,7800.0
2014-09-29 12:40:00,73.86,73.91,73.86,73.91,4200.0,66.7957,66.8409,66.7957,66.8409,4200.0
2014-09-29 12:45:00,73.91,73.91,73.87,73.87,1500.0,66.8409,66.8409,66.8047,66.8047,1500.0
2014-09-29 12:50:00,73.85,73.9,73.85,73.9,4200.0,66.7867,66.8319,66.7867,66.8319,4200.0
2014-09-29 12:55:00,73.88,73.89,73.87,73.87,4800.0,66.8138,66.8228,66.8047,66.8047,4800.0
2014-09-29 13:00:00,73.87,73.87,73.86,73.87,6300.0,66.8047,66.8047,66.7957,66.8047,6300.0
2014-09-29 13:05:00,73.83,73.83,73.81,73.83,13500.0,66.7686,66.7686,66.7505,66.7686,13500.0
2014-09-29 13:10:00,73.84,73.85,73.8,73.8,8100.0,66.7776,66.7867,66.7414,66.7414,8100.0
2014-09-29 13:15:00,73.79,73.87,73.77,73.81,4800.0,66.7324,66.8047,66.7143,66.7505,4800.0
2014-09-29 13:20:00,73.82,73.82,73.8,73.8,2100.0,66.7595,66.7595,66.7414,66.7414,2100.0
2014-09-29 13:25:00,73.78,73.85,73.77,73.85,9300.0,66.7233,66.7867,66.7143,66.7867,9300.0
2014-09-29 13:30:00,73.85,73.89,73.83,73.88,4200.0,66.7867,66.8228,66.7686,66.8138,4200.0
2014-09-29 13:35:00,73.84,73.85,73.81,73.83,10800.0,66.7776,66.7867,66.7505,66.7686,10800.0
2014-09-29 13:40:00,73.82,73.82,73.77,73.78,3300.0,66.7595,66.7595,66.7143,66.7233,3300.0
2014-09-29 13:45:00,73.77,73.8,73.77,73.8,5100.0,66.7143,66.7414,66.7143,66.7414,5100.0
2014-09-29 13:50:00,73.82,73.85,73.82,73.85,4200.0,66.7595,66.7867,66.7595,66.7867,4200.0
2014-09-29 13:55:00,73.85,73.86,73.81,73.86,9900.0,66.7867,66.7957,66.7505,66.7957,9900.0
2014-09-29 14:00:00,73.87,73.94,73.87,73.94,3600.0,66.8047,66.868,66.8047,66.868,3600.0
2014-09-29 14:05:00,73.88,73.88,73.79,73.83,11400.0,66.8138,66.8138,66.7324,66.7686,11400.0
2014-09-29 14:10:00,73.83,73.9,73.83,73.9,10200.0,66.7686,66.8319,66.7686,66.8319,10200.0
2014-09-29 14:15:00,73.91,73.91,73.76,73.78,13200.0,66.8409,66.8409,66.7053,66.7233,13200.0
2014-09-29 14:20:00,73.79,73.81,73.72,73.72,5400.0,66.7324,66.7505,66.6691,66.6691,5400.0
2014-09-29 14:25:00,73.72,73.73,73.67,73.7,6600.0,66.6691,66.6781,66.6239,66.651,6600.0
2014-09-29 14:30:00,73.67,73.75,73.65,73.75,11100.0,66.6239,66.6962,66.6058,66.6962,11100.0
2014-09-29 14:35:00,73.75,73.75,73.69,73.71,8100.0,66.6962,66.6962,66.642,66.66,8100.0
2014-09-29 14:40:00,73.73,73.73,73.66,73.66,9300.0,66.6781,66.6781,66.6148,66.6148,9300.0
2014-09-29 14:45:00,73.67,73.72,73.67,73.72,6600.0,66.6239,66.6691,66.6239,66.6691,6600.0
2014-09-29 14:50:00,73.73,73.77,73.72,73.75,17100.0,66.6781,66.7143,66.6691,66.6962,17100.0
2014-09-29 14:55:00,73.75,73.83,73.74,73.83,12600.0,66.6962,66.7686,66.6872,66.7686,12600.0
2014-09-29 15:00:00,73.81,73.86,73.76,73.76,14100.0,66.7505,66.7957,66.7053,66.7053,14100.0
2014-09-29 15:05:00,73.77,73.81,73.77,73.77,7500.0,66.7143,66.7505,66.7143,66.7143,7500.0
2014-09-29 15:10:00,73.76,73.86,73.76,73.85,9600.0,66.7053,66.7957,66.7053,66.7867,9600.0
2014-09-29 15:15:00,73.86,73.87,73.79,73.87,25800.0,66.7957,66.8047,66.7324,66.8047,25800.0
2014-09-29 15:20:00,73.88,73.92,73.87,73.92,11100.0,66.8138,66.85,66.8047,66.85,11100.0
2014-09-29 15:25:00,73.97,74.01,73.97,73.97,15600.0,66.8952,66.9314,66.8952,66.8952,15600.0
2014-09-29 15:30:00,74.0,74.0,73.94,73.98,13500.0,66.9223,66.9223,66.868,66.9042,13500.0
2014-09-29 15:35:00,73.99,74.01,73.97,74.01,12000.0,66.9133,66.9314,66.8952,66.9314,12000.0
2014-09-29 15:40:00,74.01,74.01,73.89,73.92,22500.0,66.9314,66.9314,66.8228,66.85,22500.0
2014-09-29 15:45:00,73.89,73.94,73.85,73.85,25200.0,66.8228,66.868,66.7867,66.7867,25200.0
2014-09-29 15:50:00,73.87,73.88,73.8,73.82,38400.0,66.8047,66.8138,66.7414,66.7595,38400.0
2014-09-29 15:55:00,73.81,73.86,73.79,73.8,81300.0,66.7505,66.7957,66.7324,66.7414,81300.0
2014-09-30 09:30:00,73.49,73.86,73.49,73.85,16800.0,66.4611,66.7957,66.4611,66.7867,16800.0
2014-09-30 09:35:00,73.63,73.83,73.59,73.65,6600.0,66.5877,66.7686,66.5515,66.6058,6600.0
2014-09-30 09:40:00,73.69,73.7,73.58,73.66,7800.0,66.642,66.651,66.5425,66.6148,7800.0
2014-09-30 09:45:00,73.63,73.65,73.53,73.57,10800.0,66.5877,66.6058,66.4973,66.5334,10800.0
2014-09-30 09:50:00,73.58,73.62,73.51,73.62,12000.0,66.5425,66.5787,66.4792,66.5787,12000.0
2014-09-30 09:55:00,73.65,73.65,73.56,73.65,14100.0,66.6058,66.6058,66.5244,66.6058,14100.0
2014-09-30 10:00:00,73.6,73.6,73.46,73.46,11100.0,66.5606,66.5606,66.434,66.434,11100.0
2014-09-30 10:05:00,73.45,73.49,73.42,73.49,1800.0,66.4249,66.4611,66.3978,66.4611,1800.0
2014-09-30 10:10:00,73.46,73.63,73.42,73.58,9000.0,66.434,66.5877,66.3978,66.5425,9000.0
2014-09-30 10:15:00,73.61,73.76,73.58,73.7,9900.0,66.5696,66.7053,66.5425,66.651,9900.0
2014-09-30 10:20:00,73.69,73.75,73.62,73.62,23700.0,66.642,66.6962,66.5787,66.5787,23700.0
2014-09-30 10:25:00,73.6,73.68,73.58,73.67,12600.0,66.5606,66.6329,66.5425,66.6239,12600.0
2014-09-30 10:30:00,73.64,73.68,73.6,73.68,4200.0,66.5967,66.6329,66.5606,66.6329,4200.0
2014-09-30 10:35:00,73.68,73.78,73.67,73.77,8700.0,66.6329,66.7233,66.6239,66.7143,8700.0
2014-09-30 10:40:00,73.74,73.74,73.69,73.71,3900.0,66.6872,66.6872,66.642,66.66,3900.0
2014-09-30 10:45:00,73.72,73.77,73.72,73.77,2100.0,66.6691,66.7143,66.6691,66.7143,2100.0
2014-09-30 10:50:00,73.77,73.77,73.7,73.7,3300.0,66.7143,66.7143,66.651,66.651,3300.0
2014-09-30 10:55:00,73.71,73.83,73.71,73.82,18300.0,66.66,66.7686,66.66,66.7595,18300.0
2014-09-30 11:00:00,73.78,73.79,73.74,73.74,7800.0,66.7233,66.7324,66.6872,66.6872,7800.0
2014-09-30 11:05:00,73.77,73.85,73.77,73.85,4200.0,66.7143,66.7867,66.7143,66.7867,4200.0
2014-09-30 11:10:00,73.81,73.88,73.76,73.83,13200.0,66.7505,66.8138,66.7053,66.7686,13200.0
2014-09-30 11:15:00,73.79,73.82,73.77,73.78,7200.0,66.7324,66.7595,66.7143,66.7233,7200.0
2014-09-30 11:20:00,73.8,73.89,73.8,73.89,1800.0,66.7414,66.8228,66.7414,66.8228,1800.0
2014-09-30 11:25:00,73.9,73.92,73.84,73.87,5700.0,66.8319,66.85,66.7776,66.8047,5700.0
2014-09-30 11:30:00,73.88,73.88,73.78,73.79,3300.0,66.8138,66.8138,66.7233,66.7324,3300.0
2014-09-30 11:35:00,73.8,73.83,73.78,73.78,2400.0,66.7414,66.7686,66.7233,66.7233,2400.0
2014-09-30 11:40:00,73.77,73.77,73.77,73.77,2700.0,66.7143,66.7143,66.7143,66.7143,2700.0
2014-09-30 11:45:00,73.77,73.79,73.75,73.76,12000.0,66.7143,66.7324,66.6962,66.7053,12000.0
2014-09-30 11:50:00,73.75,73.77,73.71,73.73,6600.0,66.6962,66.7143,66.66,66.6781,6600.0
2014-09-30 11:55:00,73.73,73.77,73.71,73.72,8700.0,66.6781,66.7143,66.66,66.6691,8700.0
2014-09-30 12:00:00,73.74,73.76,73.72,73.73,12600.0,66.6872,66.7053,66.6691,66.6781,12600.0
2014-09-30 12:05:00,73.75,73.76,73.73,73.76,7500.0,66.6962,66.7053,66.6781,66.7053,7500.0
2014-09-30 12:10:00,73.73,73.75,73.73,73.73,3600.0,66.6781,66.6962,66.6781,66.6781,3600.0
2014-09-30 12:15:00,73.73,73.73,73.71,73.73,3900.0,66.6781,66.6781,66.66,66.6781,3900.0
2014-09-30 12:20:00,73.72,73.73,73.67,73.67,4200.0,66.6691,66.6781,66.6239,66.6239,4200.0
2014-09-30 12:25:00,73.64,73.64,73.59,73.63,16800.0,66.5967,66.5967,66.5515,66.5877,16800.0
2014-09-30 12:30:00,73.61,73.62,73.6,73.61,6600.0,66.5696,66.5787,66.5606,66.5696,6600.0
2014-09-30 12:35:00,73.6,73.6,73.44,73.44,31500.0,66.5606,66.5606,66.4159,66.4159,31500.0
2014-09-30 12:40:00,73.43,73.49,73.4,73.46,4500.0,66.4068,66.4611,66.3797,66.434,4500.0
2014-09-30 12:45:00,73.45,73.52,73.42,73.42,6300.0,66.4249,66.4882,66.3978,66.3978,6300.0
2014-09-30 12:50:00,73.42,73.44,73.39,73.43,42300.0,66.3978,66.4159,66.3707,66.4068,42300.0
2014-09-30 12:55:00,73.44,73.44,73.38,73.39,10500.0,66.4159,66.4159,66.3616,66.3707,10500.0
2014-09-30 13:00:00,73.42,73.47,73.41,73.47,3600.0,66.3978,66.443,66.3887,66.443,3600.0
2014-09-30 13:05:00,73.46,73.5,73.44,73.46,11100.0,66.434,66.4701,66.4159,66.434,11100.0
2014-09-30 13:10:00,73.45,73.47,73.41,73.46,6300.0,66.4249,66.443,66.3887,66.434,6300.0
2014-09-30 13:15:00,73.46,73.48,73.44,73.44,3300.0,66.434,66.452,66.4159,66.4159,3300.0
2014-09-30 13:20:00,73.44,73.44,73.34,73.39,16200.0,66.4159,66.4159,66.3254,66.3707,16200.0
2014-09-30 13:25:00,73.38,73.38,73.2,73.2,16800.0,66.3616,66.3616,66.1988,66.1988,16800.0
2014-09-30 13:30:00,73.21,73.23,73.17,73.17,22200.0,66.2079,66.226,66.1717,66.1717,22200.0
2014-09-30 13:35:00,73.18,73.19,73.04,73.1,49500.0,66.1807,66.1898,66.0541,66.1084,49500.0
2014-09-30 13:40:00,73.08,73.08,73.0,73.02,13800.0,66.0903,66.0903,66.018,66.036,13800.0
2014-09-30 13:45:00,73.0,73.0,72.95,72.95,11100.0,66.018,66.018,65.9727,65.9727,11100.0
2014-09-30 13:50:00,72.98,73.0,72.96,72.97,34200.0,65.9999,66.018,65.9818,65.9908,34200.0
2014-09-30 13:55:00,72.96,72.98,72.93,72.94,20700.0,65.9818,65.9999,65.9546,65.9637,20700.0
2014-09-30 14:00:00,72.97,73.03,72.93,73.03,25200.0,65.9908,66.0451,65.9546,66.0451,25200.0
2014-09-30 14:05:00,73.03,73.1,73.01,73.1,17400.0,66.0451,66.1084,66.027,66.1084,17400.0
2014-09-30 14:10:00,73.1,73.12,73.02,73.04,22200.0,66.1084,66.1265,66.036,66.0541,22200.0
2014-09-30 14:15:00,73.03,73.07,72.98,73.01,15000.0,66.0451,66.0813,65.9999,66.027,15000.0
2014-09-30 14:20:00,73.04,73.07,73.01,73.05,17100.0,66.0541,66.0813,66.027,66.0632,17100.0
2014-09-30 14:25:00,73.1,73.2,73.06,73.2,8700.0,66.1084,66.1988,66.0722,66.1988,8700.0
2014-09-30 14:30:00,73.2,73.33,73.2,73.3,13500.0,66.1988,66.3164,66.1988,66.2893,13500.0
2014-09-30 14:35:00,73.26,73.29,73.19,73.24,6600.0,66.2531,66.2802,66.1898,66.235,6600.0
2014-09-30 14:40:00,73.2,73.21,73.15,73.16,5400.0,66.1988,66.2079,66.1536,66.1626,5400.0
2014-09-30 14:45:00,73.14,73.21,73.14,73.18,3900.0,66.1446,66.2079,66.1446,66.1807,3900.0
2014-09-30 14:50:00,73.2,73.21,73.17,73.17,2700.0,66.1988,66.2079,66.1717,66.1717,2700.0
2014-09-30 14:55:00,73.17,73.22,73.14,73.14,7500.0,66.1717,66.2169,66.1446,66.1446,7500.0
2014-09-30 15:00:00,73.13,73.14,73.11,73.13,7500.0,66.1355,66.1446,66.1174,66.1355,7500.0
2014-09-30 15:05:00,73.13,73.13,73.08,73.1,3000.0,66.1355,66.1355,66.0903,66.1084,3000.0
2014-09-30 15:10:00,73.11,73.14,73.08,73.11,25200.0,66.1174,66.1446,66.0903,66.1174,25200.0
2014-09-30 15:15:00,73.11,73.22,73.09,73.14,19800.0,66.1174,66.2169,66.0993,66.1446,19800.0
2014-09-30 15:20:00,73.14,73.28,73.12,73.18,8100.0,66.1446,66.2712,66.1265,66.1807,8100.0
2014-09-30 15:25:00,73.17,73.17,73.13,73.16,10500.0,66.1717,66.1717,66.1355,66.1626,10500.0
2014-09-30 15:30:00,73.17,73.21,73.11,73.17,13800.0,66.1717,66.2079,66.1174,66.1717,13800.0
2014-09-30 15:35:00,73.2,73.26,73.18,73.19,13200.0,66.1988,66.2531,66.1807,66.1898,13200.0
2014-09-30 15:40:00,73.18,73.25,73.18,73.21,8100.0,66.1807,66.244,66.1807,66.2079,8100.0
2014-09-30 15:45:00,73.19,73.19,73.09,73.09,26400.0,66.1898,66.1898,66.0993,66.0993,26400.0
2014-09-30 15:50:00,73.09,73.17,73.05,73.14,33000.0,66.0993,66.1717,66.0632,66.1446,33000.0
2014-09-30 15:55:00,73.12,73.12,72.97,73.0,114600.0,66.1265,66.1265,65.9908,66.018,114600.0
2014-10-01 09:30:00,72.88,72.97,72.6,72.6,21300.0,65.9094,65.9908,65.6562,65.6562,21300.0
2014-10-01 09:35:00,72.6,72.62,72.03,72.12,42600.0,65.6562,65.6743,65.1407,65.2221,42600.0
2014-10-01 09:40:00,72.12,72.26,72.01,72.14,14100.0,65.2221,65.3487,65.1226,65.2402,14100.0
2014-10-01 09:45:00,72.11,72.12,72.02,72.09,9300.0,65.2131,65.2221,65.1317,65.195,9300.0
2014-10-01 09:50:00,72.07,72.25,72.03,72.22,20100.0,65.1769,65.3397,65.1407,65.3126,20100.0
2014-10-01 09:55:00,72.23,72.26,72.16,72.16,3300.0,65.3216,65.3487,65.2583,65.2583,3300.0
2014-10-01 10:00:00,72.16,72.18,72.07,72.09,10200.0,65.2583,65.2764,65.1769,65.195,10200.0
2014-10-01 10:05:00,72.02,72.08,71.94,72.02,6900.0,65.1317,65.1859,65.0593,65.1317,6900.0
2014-10-01 10:10:00,72.02,72.08,71.97,72.08,14100.0,65.1317,65.1859,65.0865,65.1859,14100.0
2014-10-01 10:15:00,72.07,72.19,72.07,72.19,3600.0,65.1769,65.2854,65.1769,65.2854,3600.0
2014-10-01 10:20:00,72.18,72.22,72.15,72.22,17700.0,65.2764,65.3126,65.2492,65.3126,17700.0
2014-10-01 10:25:00,72.17,72.21,72.13,72.17,3600.0,65.2673,65.3035,65.2312,65.2673,3600.0
2014-10-01 10:30:00,72.17,72.17,72.06,72.12,10800.0,65.2673,65.2673,65.1679,65.2221,10800.0
2014-10-01 10:35:00,72.09,72.09,71.96,72.0,6300.0,65.195,65.195,65.0774,65.1136,6300.0
2014-10-01 10:40:00,72.03,72.09,72.0,72.05,4200.0,65.1407,65.195,65.1136,65.1588,4200.0
2014-10-01 10:45:00,72.04,72.15,72.03,72.14,10800.0,65.1498,65.2492,65.1407,65.2402,10800.0
2014-10-01 10:50:00,72.15,72.17,72.11,72.11,3300.0,65.2492,65.2673,65.2131,65.2131,3300.0
2014-10-01 10:55:00,72.12,72.24,72.12,72.2,8400.0,65.2221,65.3306,65.2221,65.2945,8400.0
2014-10-01 11:00:00,72.24,72.29,72.2,72.29,10200.0,65.3306,65.3759,65.2945,65.3759,10200.0
2014-10-01 11:05:00,72.28,72.35,72.28,72.33,9900.0,65.3668,65.4301,65.3668,65.412,9900.0
2014-10-01 11:10:00,72.32,72.32,72.24,72.25,7200.0,65.403,65.403,65.3306,65.3397,7200.0
2014-10-01 11:15:00,72.25,72.32,72.24,72.28,5400.0,65.3397,65.403,65.3306,65.3668,5400.0
2014-10-01 11:20:00,72.27,72.29,72.22,72.29,5700.0,65.3578,65.3759,65.3126,65.3759,5700.0
2014-10-01 11:25:00,72.25,72.25,72.17,72.19,13800.0,65.3397,65.3397,65.2673,65.2854,13800.0
2014-10-01 11:30:00,72.21,72.21,72.15,72.18,9900.0,65.3035,65.3035,65.2492,65.2764,9900.0
2014-10-01 11:35:00,72.2,72.24,72.19,72.22,6300.0,65.2945,65.3306,65.2854,65.3126,6300.0
2014-10-01 11:40:00,72.19,72.25,72.18,72.25,7500.0,65.2854,65.3397,65.2764,65.3397,7500.0
2014-10-01 11:45:00,72.22,72.22,72.09,72.12,7800.0,65.3126,65.3126,65.195,65.2221,7800.0
2014-10-01 11:50:00,72.12,72.15,72.12,72.15,4500.0,65.2221,65.2492,65.2221,65.2492,4500.0
2014-10-01 11:55:00,72.14,72.16,72.05,72.05,25200.0,65.2402,65.2583,65.1588,65.1588,25200.0
2014-10-01 12:00:00,72.05,72.05,71.94,71.94,14100.0,65.1588,65.1588,65.0593,65.0593,14100.0
2014-10-01 12:05:00,71.95,72.0,71.92,71.96,27900.0,65.0684,65.1136,65.0412,65.0774,27900.0
2014-10-01 12:10:00,71.95,71.95,71.85,71.85,6600.0,65.0684,65.0684,64.9779,64.9779,6600.0
2014-10-01 12:15:00,71.85,71.85,71.78,71.82,13500.0,64.9779,64.9779,64.9146,64.9508,13500.0
2014-10-01 12:20:00,71.81,71.82,71.77,71.82,10500.0,64.9418,64.9508,64.9056,64.9508,10500.0
2014-10-01 12:25:00,71.83,71.85,71.75,71.82,6600.0,64.9599,64.9779,64.8875,64.9508,6600.0
2014-10-01 12:30:00,71.77,71.79,71.67,71.71,8700.0,64.9056,64.9237,64.8152,64.8513,8700.0
2014-10-01 12:35:00,71.71,71.74,71.67,71.67,3900.0,64.8513,64.8785,64.8152,64.8152,3900.0
2014-10-01 12:40:00,71.69,71.7,71.62,71.62,12000.0,64.8332,64.8423,64.7699,64.7699,12000.0
2014-10-01 12:45:00,71.61,71.63,71.53,71.54,13200.0,64.7609,64.779,64.6885,64.6976,13200.0
2014-10-01 12:50:00,71.54,71.57,71.5,71.51,10800.0,64.6976,64.7247,64.6614,64.6705,10800.0
2014-10-01 12:55:00,71.5,71.52,71.36,71.38,19800.0,64.6614,64.6795,64.5348,64.5529,19800.0
2014-10-01 13:00:00,71.41,71.47,71.37,71.46,11100.0,64.58,64.6343,64.5439,64.6252,11100.0
2014-10-01 13:05:00,71.44,71.44,71.27,71.3,18600.0,64.6072,64.6072,64.4534,64.4805,18600.0
2014-10-01 13:10:00,71.31,71.39,71.31,71.32,3900.0,64.4896,64.5619,64.4896,64.4986,3900.0
2014-10-01 13:15:00,71.31,71.34,71.29,71.33,6300.0,64.4896,64.5167,64.4715,64.5077,6300.0
2014-10-01 13:20:00,71.29,71.29,71.22,71.23,10500.0,64.4715,64.4715,64.4082,64.4172,10500.0
2014-10-01 13:25:00,71.27,71.3,71.26,71.28,8100.0,64.4534,64.4805,64.4444,64.4625,8100.0
2014-10-01 13:30:00,71.27,71.28,71.22,71.24,6900.0,64.4534,64.4625,64.4082,64.4263,6900.0
2014-10-01 13:35:00,71.22,71.25,71.08,71.09,15300.0,64.4082,64.4353,64.2816,64.2906,15300.0
2014-10-01 13:40:00,71.09,71.09,71.02,71.04,13500.0,64.2906,64.2906,64.2273,64.2454,13500.0
2014-10-01 13:45:00,71.05,71.16,71.05,71.09,6900.0,64.2545,64.3539,64.2545,64.2906,6900.0
2014-10-01 13:50:00,71.12,71.15,71.1,71.11,14400.0,64.3178,64.3449,64.2997,64.3087,14400.0
2014-10-01 13:55:00,71.13,71.13,71.07,71.07,13200.0,64.3268,64.3268,64.2725,64.2725,13200.0
2014-10-01 14:00:00,71.08,71.12,71.04,71.07,17700.0,64.2816,64.3178,64.2454,64.2725,17700.0
2014-10-01 14:05:00,71.06,71.17,71.06,71.12,14400.0,64.2635,64.363,64.2635,64.3178,14400.0
2014-10-01 14:10:00,71.14,71.2,71.11,71.14,14100.0,64.3359,64.3901,64.3087,64.3359,14100.0
2014-10-01 14:15:00,71.14,71.31,71.12,71.31,17400.0,64.3359,64.4896,64.3178,64.4896,17400.0
2014-10-01 14:20:00,71.29,71.34,71.28,71.34,8100.0,64.4715,64.5167,64.4625,64.5167,8100.0
2014-10-01 14:25:00,71.34,71.34,71.24,71.3,7500.0,64.5167,64.5167,64.4263,64.4805,7500.0
2014-10-01 14:30:00,71.3,71.3,71.25,71.27,9000.0,64.4805,64.4805,64.4353,64.4534,9000.0
2014-10-01 14:35:00,71.28,71.34,71.25,71.34,14100.0,64.4625,64.5167,64.4353,64.5167,14100.0
2014-10-01 14:40:00,71.39,71.4,71.34,71.36,12900.0,64.5619,64.571,64.5167,64.5348,12900.0
2014-10-01 14:45:00,71.36,71.4,71.35,71.4,9900.0,64.5348,64.571,64.5258,64.571,9900.0
2014-10-01 14:50:00,71.39,71.4,71.33,71.33,12000.0,64.5619,64.571,64.5077,64.5077,12000.0
2014-10-01 14:55:00,71.3,71.31,71.21,71.22,11400.0,64.4805,64.4896,64.3992,64.4082,11400.0
2014-10-01 15:00:00,71.25,71.25,71.13,71.15,14400.0,64.4353,64.4353,64.3268,64.3449,14400.0
2014-10-01 15:05:00,71.14,71.16,71.07,71.08,10200.0,64.3359,64.3539,64.2725,64.2816,10200.0
2014-10-01 15:10:00,71.07,71.22,71.07,71.16,20400.0,64.2725,64.4082,64.2725,64.3539,20400.0
2014-10-01 15:15:00,71.18,71.29,71.18,71.26,21000.0,64.372,64.4715,64.372,64.4444,21000.0
2014-10-01 15:20:00,71.27,71.27,71.15,71.17,11700.0,64.4534,64.4534,64.3449,64.363,11700.0
2014-10-01 15:25:00,71.19,71.27,71.16,71.22,33000.0,64.3811,64.4534,64.3539,64.4082,33000.0
2014-10-01 15:30:00,71.22,71.27,71.21,71.21,11700.0,64.4082,64.4534,64.3992,64.3992,11700.0
2014-10-01 15:35:00,71.22,71.25,71.16,71.25,16500.0,64.4082,64.4353,64.3539,64.4353,16500.0
2014-10-01 15:40:00,71.25,71.29,71.22,71.27,25200.0,64.4353,64.4715,64.4082,64.4534,25200.0
2014-10-01 15:45:00,71.29,71.39,71.29,71.35,33600.0,64.4715,64.5619,64.4715,64.5258,33600.0
2014-10-01 15:50:00,71.35,71.35,71.28,71.29,17400.0,64.5258,64.5258,64.4625,64.4715,17400.0
2014-10-01 15:55:00,71.3,71.33,71.18,71.24,63900.0,64.4805,64.5077,64.372,64.4263,63900.0
2014-10-02 09:30:00,71.24,71.34,71.01,71.34,21300.0,64.4263,64.5167,64.2183,64.5167,21300.0
2014-10-02 09:35:00,71.34,71.5,71.34,71.5,3900.0,64.5167,64.6614,64.5167,64.6614,3900.0
2014-10-02 09:40:00,71.39,71.52,71.39,71.45,9000.0,64.5619,64.6795,64.5619,64.6162,9000.0
2014-10-02 09:45:00,71.45,71.52,71.31,71.47,22200.0,64.6162,64.6795,64.4896,64.6343,22200.0
2014-10-02 09:50:00,71.51,71.66,71.51,71.54,14400.0,64.6705,64.8061,64.6705,64.6976,14400.0
2014-10-02 09:55:00,71.52,71.61,71.5,71.61,6000.0,64.6795,64.7609,64.6614,64.7609,6000.0
2014-10-02 10:00:00,71.6,71.61,71.54,71.61,9600.0,64.7519,64.7609,64.6976,64.7609,9600.0
2014-10-02 10:05:00,71.54,71.66,71.52,71.66,7500.0,64.6976,64.8061,64.6795,64.8061,7500.0
2014-10-02 10:10:00,71.6,71.64,71.57,71.57,11700.0,64.7519,64.788,64.7247,64.7247,11700.0
2014-10-02 10:15:00,71.61,71.62,71.49,71.49,9300.0,64.7609,64.7699,64.6524,64.6524,9300.0
2014-10-02 10:20:00,71.46,71.57,71.46,71.57,3000.0,64.6252,64.7247,64.6252,64.7247,3000.0
2014-10-02 10:25:00,71.57,71.58,71.42,71.42,8100.0,64.7247,64.7338,64.5891,64.5891,8100.0
2014-10-02 10:30:00,71.41,71.45,71.38,71.39,8700.0,64.58,64.6162,64.5529,64.5619,8700.0
2014-10-02 10:35:00,71.34,71.4,71.29,71.38,6600.0,64.5167,64.571,64.4715,64.5529,6600.0
2014-10-02 10:40:00,71.34,71.35,71.24,71.26,6900.0,64.5167,64.5258,64.4263,64.4444,6900.0
2014-10-02 10:45:00,71.29,71.35,71.28,71.31,6600.0,64.4715,64.5258,64.4625,64.4896,6600.0
2014-10-02 10:50:00,71.33,71.33,71.2,71.24,9900.0,64.5077,64.5077,64.3901,64.4263,9900.0
2014-10-02 10:55:00,71.22,71.22,71.18,71.21,7800.0,64.4082,64.4082,64.372,64.3992,7800.0
2014-10-02 11:00:00,71.2,71.27,71.16,71.26,7500.0,64.3901,64.4534,64.3539,64.4444,7500.0
2014-10-02 11:05:00,71.29,71.36,71.29,71.33,7500.0,64.4715,64.5348,64.4715,64.5077,7500.0
2014-10-02 11:10:00,71.29,71.29,71.22,71.22,7200.0,64.4715,64.4715,64.4082,64.4082,7200.0
2014-10-02 11:15:00,71.23,71.27,71.03,71.03,19800.0,64.4172,64.4534,64.2364,64.2364,19800.0
2014-10-02 11:20:00,71.05,71.07,70.95,70.97,22500.0,64.2545,64.2725,64.164,64.1821,22500.0
2014-10-02 11:25:00,70.97,71.0,70.94,70.94,7500.0,64.1821,64.2092,64.155,64.155,7500.0
2014-10-02 11:30:00,70.93,70.93,70.85,70.85,7800.0,64.1459,64.1459,64.0736,64.0736,7800.0
2014-10-02 11:35:00,70.84,70.85,70.7,70.75,15600.0,64.0645,64.0736,63.9379,63.9832,15600.0
2014-10-02 11:40:00,70.73,70.77,70.51,70.53,13500.0,63.9651,64.0012,63.7661,63.7842,13500.0
2014-10-02 11:45:00,70.59,70.6,70.47,70.6,18000.0,63.8385,63.8475,63.7299,63.8475,18000.0
2014-10-02 11:50:00,70.59,70.62,70.51,70.58,12600.0,63.8385,63.8656,63.7661,63.8294,12600.0
2014-10-02 11:55:00,70.53,70.53,70.45,70.49,11400.0,63.7842,63.7842,63.7118,63.748,11400.0
2014-10-02 12:00:00,70.51,70.59,70.51,70.57,10500.0,63.7661,63.8385,63.7661,63.8204,10500.0
2014-10-02 12:05:00,70.56,70.7,70.55,70.67,15600.0,63.8113,63.9379,63.8023,63.9108,15600.0
2014-10-02 12:10:00,70.72,70.73,70.66,70.67,11100.0,63.956,63.9651,63.9018,63.9108,11100.0
2014-10-02 12:15:00,70.68,70.72,70.62,70.7,12600.0,63.9198,63.956,63.8656,63.9379,12600.0
2014-10-02 12:20:00,70.67,70.75,70.67,70.73,9300.0,63.9108,63.9832,63.9108,63.9651,9300.0
2014-10-02 12:25:00,70.74,70.77,70.64,70.75,15900.0,63.9741,64.0012,63.8837,63.9832,15900.0
2014-10-02 12:30:00,70.76,70.85,70.76,70.81,7800.0,63.9922,64.0736,63.9922,64.0374,7800.0
2014-10-02 12:35:00,70.8,70.82,70.78,70.81,6000.0,64.0284,64.0465,64.0103,64.0374,6000.0
2014-10-02 12:40:00,70.81,70.84,70.76,70.84,7800.0,64.0374,64.0645,63.9922,64.0645,7800.0
2014-10-02 12:45:00,70.81,70.81,70.71,70.71,14700.0,64.0374,64.0374,63.947,63.947,14700.0
2014-10-02 12:50:00,70.73,70.78,70.73,70.77,12600.0,63.9651,64.0103,63.9651,64.0012,12600.0
2014-10-02 12:55:00,70.78,70.82,70.74,70.82,11100.0,64.0103,64.0465,63.9741,64.0465,11100.0
2014-10-02 13:00:00,70.8,70.85,70.79,70.84,11100.0,64.0284,64.0736,64.0193,64.0645,11100.0
2014-10-02 13:05:00,70.84,70.84,70.81,70.81,3600.0,64.0645,64.0645,64.0374,64.0374,3600.0
2014-10-02 13:10:00,70.85,70.94,70.82,70.9,15600.0,64.0736,64.155,64.0465,64.1188,15600.0
2014-10-02 13:15:00,70.92,71.07,70.9,71.04,18900.0,64.1369,64.2725,64.1188,64.2454,18900.0
2014-10-02 13:20:00,71.0,71.02,70.96,71.0,15300.0,64.2092,64.2273,64.1731,64.2092,15300.0
2014-10-02 13:25:00,70.99,71.08,70.96,71.07,15600.0,64.2002,64.2816,64.1731,64.2725,15600.0
2014-10-02 13:30:00,71.11,71.17,71.11,71.17,7200.0,64.3087,64.363,64.3087,64.363,7200.0
2014-10-02 13:35:00,71.18,71.21,71.14,71.21,16800.0,64.372,64.3992,64.3359,64.3992,16800.0
2014-10-02 13:40:00,71.2,71.25,71.16,71.23,7500.0,64.3901,64.4353,64.3539,64.4172,7500.0
2014-10-02 13:45:00,71.22,71.25,71.18,71.18,9900.0,64.4082,64.4353,64.372,64.372,9900.0
2014-10-02 13:50:00,71.17,71.19,71.12,71.17,7800.0,64.363,64.3811,64.3178,64.363,7800.0
2014-10-02 13:55:00,71.21,71.21,71.13,71.13,7200.0,64.3992,64.3992,64.3268,64.3268,7200.0
2014-10-02 14:00:00,71.11,71.18,71.11,71.18,1200.0,64.3087,64.372,64.3087,64.372,1200.0
2014-10-02 14:05:00,71.2,71.32,71.18,71.31,11100.0,64.3901,64.4986,64.372,64.4896,11100.0
2014-10-02 14:10:00,71.27,71.37,71.25,71.37,9000.0,64.4534,64.5439,64.4353,64.5439,9000.0
2014-10-02 14:15:00,71.35,71.36,71.31,71.35,17700.0,64.5258,64.5348,64.4896,64.5258,17700.0
2014-10-02 14:20:00,71.36,71.49,71.34,71.47,15600.0,64.5348,64.6524,64.5167,64.6343,15600.0
2014-10-02 14:25:00,71.48,71.53,71.46,71.51,7500.0,64.6433,64.6885,64.6252,64.6705,7500.0
2014-10-02 14:30:00,71.54,71.55,71.39,71.39,13800.0,64.6976,64.7066,64.5619,64.5619,13800.0
2014-10-02 14:35:00,71.42,71.43,71.4,71.42,2100.0,64.5891,64.5981,64.571,64.5891,2100.0
2014-10-02 14:40:00,71.4,71.5,71.38,71.5,12000.0,64.571,64.6614,64.5529,64.6614,12000.0
2014-10-02 14:45:00,71.5,71.57,71.5,71.51,5700.0,64.6614,64.7247,64.6614,64.6705,5700.0
2014-10-02 14:50:00,71.5,71.59,71.5,71.57,12600.0,64.6614,64.7428,64.6614,64.7247,12600.0
2014-10-02 14:55:00,71.57,71.61,71.55,71.58,8700.0,64.7247,64.7609,64.7066,64.7338,8700.0
2014-10-02 15:00:00,71.58,71.62,71.52,71.53,9000.0,64.7338,64.7699,64.6795,64.6885,9000.0
2014-10-02 15:05:00,71.56,71.56,71.49,71.53,6600.0,64.7157,64.7157,64.6524,64.6885,6600.0
2014-10-02 15:10:00,71.54,71.62,71.54,71.57,14100.0,64.6976,64.7699,64.6976,64.7247,14100.0
2014-10-02 15:15:00,71.58,71.58,71.43,71.43,15600.0,64.7338,64.7338,64.5981,64.5981,15600.0
2014-10-02 15:20:00,71.47,71.51,71.45,71.46,10200.0,64.6343,64.6705,64.6162,64.6252,10200.0
2014-10-02 15:25:00,71.49,71.52,71.48,71.51,6600.0,64.6524,64.6795,64.6433,64.6705,6600.0
2014-10-02 15:30:00,71.48,71.48,71.36,71.41,12600.0,64.6433,64.6433,64.5348,64.58,12600.0
2014-10-02 15:35:00,71.41,71.51,71.41,71.49,11700.0,64.58,64.6705,64.58,64.6524,11700.0
2014-10-02 15:40:00,71.48,71.48,71.38,71.42,12300.0,64.6433,64.6433,64.5529,64.5891,12300.0
2014-10-02 15:45:00,71.41,71.58,71.39,71.58,44400.0,64.58,64.7338,64.5619,64.7338,44400.0
2014-10-02 15:50:00,71.57,71.6,71.52,71.55,55500.0,64.7247,64.7519,64.6795,64.7066,55500.0
2014-10-02 15:55:00,71.55,71.62,71.48,71.5,82500.0,64.7066,64.7699,64.6433,64.6614,82500.0
2014-10-03 09:30:00,71.74,72.09,71.74,71.99,15600.0,64.8785,65.195,64.8785,65.1046,15600.0
2014-10-03 09:35:00,71.97,72.04,71.78,71.78,11700.0,65.0865,65.1498,64.9146,64.9146,11700.0
2014-10-03 09:40:00,71.79,72.1,71.79,72.1,6000.0,64.9237,65.204,64.9237,65.204,6000.0
2014-10-03 09:45:00,72.12,72.32,72.03,72.32,22500.0,65.2221,65.403,65.1407,65.403,22500.0
2014-10-03 09:50:00,72.33,72.42,72.27,72.41,22800.0,65.412,65.4934,65.3578,65.4844,22800.0
2014-10-03 09:55:00,72.42,72.44,72.42,72.44,2400.0,65.4934,65.5115,65.4934,65.5115,2400.0
2014-10-03 10:00:00,72.44,72.48,72.38,72.45,5700.0,65.5115,65.5477,65.4573,65.5206,5700.0
2014-10-03 10:05:00,72.47,72.51,72.46,72.51,12600.0,65.5386,65.5748,65.5296,65.5748,12600.0
2014-10-03 10:10:00,72.44,72.46,72.35,72.35,5400.0,65.5115,65.5296,65.4301,65.4301,5400.0
2014-10-03 10:15:00,72.37,72.37,72.32,72.33,2700.0,65.4482,65.4482,65.403,65.412,2700.0
2014-10-03 10:20:00,72.33,72.33,72.26,72.26,20700.0,65.412,65.412,65.3487,65.3487,20700.0
2014-10-03 10:25:00,72.3,72.3,72.27,72.29,2100.0,65.3849,65.3849,65.3578,65.3759,2100.0
2014-10-03 10:30:00,72.3,72.3,72.22,72.23,8100.0,65.3849,65.3849,65.3126,65.3216,8100.0
2014-10-03 10:35:00,72.21,72.22,72.17,72.17,6900.0,65.3035,65.3126,65.2673,65.2673,6900.0
2014-10-03 10:40:00,72.2,72.2,72.09,72.14,14100.0,65.2945,65.2945,65.195,65.2402,14100.0
2014-10-03 10:45:00,72.16,72.2,72.14,72.14,5100.0,65.2583,65.2945,65.2402,65.2402,5100.0
2014-10-03 10:50:00,72.13,72.15,72.1,72.15,2100.0,65.2312,65.2492,65.204,65.2492,2100.0
2014-10-03 10:55:00,72.18,72.18,72.11,72.11,5100.0,65.2764,65.2764,65.2131,65.2131,5100.0
2014-10-03 11:00:00,72.11,72.2,72.1,72.14,6900.0,65.2131,65.2945,65.204,65.2402,6900.0
2014-10-03 11:05:00,72.13,72.16,72.12,72.16,4500.0,65.2312,65.2583,65.2221,65.2583,4500.0
2014-10-03 11:10:00,72.17,72.17,72.01,72.08,12000.0,65.2673,65.2673,65.1226,65.1859,12000.0
2014-10-03 11:15:00,72.04,72.07,71.95,71.95,4200.0,65.1498,65.1769,65.0684,65.0684,4200.0
2014-10-03 11:20:00,71.94,71.94,71.87,71.87,3900.0,65.0593,65.0593,64.996,64.996,3900.0
2014-10-03 11:25:00,71.82,71.92,71.82,71.92,6300.0,64.9508,65.0412,64.9508,65.0412,6300.0
2014-10-03 11:30:00,71.95,72.02,71.91,71.98,12600.0,65.0684,65.1317,65.0322,65.0955,12600.0
2014-10-03 11:35:00,71.99,71.99,71.91,71.94,7500.0,65.1046,65.1046,65.0322,65.0593,7500.0
2014-10-03 11:40:00,71.95,71.97,71.93,71.97,9600.0,65.0684,65.0865,65.0503,65.0865,9600.0
2014-10-03 11:45:00,71.97,71.97,71.95,71.95,1500.0,65.0865,65.0865,65.0684,65.0684,1500.0
2014-10-03 11:50:00,71.97,72.0,71.94,71.94,3300.0,65.0865,65.1136,65.0593,65.0593,3300.0
2014-10-03 11:55:00,71.95,72.03,71.95,71.99,2400.0,65.0684,65.1407,65.0684,65.1046,2400.0
2014-10-03 12:00:00,71.99,72.04,71.96,72.02,4500.0,65.1046,65.1498,65.0774,65.1317,4500.0
2014-10-03 12:05:00,72.07,72.07,71.99,71.99,7800.0,65.1769,65.1769,65.1046,65.1046,7800.0
2014-10-03 12:10:00,71.97,72.03,71.96,72.01,9000.0,65.0865,65.1407,65.0774,65.1226,9000.0
2014-10-03 12:15:00,72.01,72.02,72.0,72.02,1200.0,65.1226,65.1317,65.1136,65.1317,1200.0
2014-10-03 12:20:00,72.01,72.01,71.96,71.97,6000.0,65.1226,65.1226,65.0774,65.0865,6000.0
2014-10-03 12:25:00,71.98,71.98,71.96,71.97,4500.0,65.0955,65.0955,65.0774,65.0865,4500.0
2014-10-03 12:30:00,71.99,72.04,71.98,72.01,5700.0,65.1046,65.1498,65.0955,65.1226,5700.0
2014-10-03 12:35:00,72.03,72.05,71.95,72.05,3900.0,65.1407,65.1588,65.0684,65.1588,3900.0
2014-10-03 12:40:00,72.04,72.08,72.03,72.08,2700.0,65.1498,65.1859,65.1407,65.1859,2700.0
2014-10-03 12:45:00,72.08,72.08,71.98,72.01,7200.0,65.1859,65.1859,65.0955,65.1226,7200.0
2014-10-03 12:50:00,72.01,72.01,71.98,72.01,3000.0,65.1226,65.1226,65.0955,65.1226,3000.0
2014-10-03 12:55:00,72.02,72.04,71.99,72.0,3600.0,65.1317,65.1498,65.1046,65.1136,3600.0
2014-10-03 13:00:00,72.0,72.05,71.99,71.99,4200.0,65.1136,65.1588,65.1046,65.1046,4200.0
2014-10-03 13:05:00,71.99,71.99,71.97,71.97,1500.0,65.1046,65.1046,65.0865,65.0865,1500.0
2014-10-03 13:10:00,71.96,72.04,71.96,71.98,7800.0,65.0774,65.1498,65.0774,65.0955,7800.0
2014-10-03 13:15:00,71.98,71.99,71.93,71.98,13500.0,65.0955,65.1046,65.0503,65.0955,13500.0
2014-10-03 13:20:00,71.98,72.02,71.97,71.97,6600.0,65.0955,65.1317,65.0865,65.0865,6600.0
2014-10-03 13:25:00,71.98,72.0,71.97,72.0,3300.0,65.0955,65.1136,65.0865,65.1136,3300.0
2014-10-03 13:30:00,72.0,72.03,71.92,71.94,7500.0,65.1136,65.1407,65.0412,65.0593,7500.0
2014-10-03 13:35:00,71.93,71.96,71.92,71.92,4500.0,65.0503,65.0774,65.0412,65.0412,4500.0
2014-10-03 13:40:00,71.93,71.93,71.88,71.88,3600.0,65.0503,65.0503,65.0051,65.0051,3600.0
2014-10-03 13:45:00,71.88,71.9,71.84,71.9,5400.0,65.0051,65.0232,64.9689,65.0232,5400.0
2014-10-03 13:50:00,71.9,71.95,71.89,71.92,6000.0,65.0232,65.0684,65.0141,65.0412,6000.0
2014-10-03 13:55:00,71.92,71.96,71.92,71.93,11400.0,65.0412,65.0774,65.0412,65.0503,11400.0
2014-10-03 14:00:00,71.95,72.04,71.95,72.04,6300.0,65.0684,65.1498,65.0684,65.1498,6300.0
2014-10-03 14:05:00,72.05,72.05,71.99,71.99,2100.0,65.1588,65.1588,65.1046,65.1046,2100.0
2014-10-03 14:10:00,72.01,72.04,72.0,72.04,4200.0,65.1226,65.1498,65.1136,65.1498,4200.0
2014-10-03 14:15:00,72.04,72.05,71.98,72.04,6900.0,65.1498,65.1588,65.0955,65.1498,6900.0
2014-10-03 14:20:00,72.03,72.07,72.01,72.03,5400.0,65.1407,65.1769,65.1226,65.1407,5400.0
2014-10-03 14:25:00,72.03,72.04,71.98,71.98,4500.0,65.1407,65.1498,65.0955,65.0955,4500.0
2014-10-03 14:30:00,72.01,72.04,72.0,72.03,4200.0,65.1226,65.1498,65.1136,65.1407,4200.0
2014-10-03 14:35:00,72.03,72.05,72.01,72.01,4500.0,65.1407,65.1588,65.1226,65.1226,4500.0
2014-10-03 14:40:00,72.03,72.05,71.99,72.0,6000.0,65.1407,65.1588,65.1046,65.1136,6000.0
2014-10-03 14:45:00,71.99,72.0,71.96,71.99,5100.0,65.1046,65.1136,65.0774,65.1046,5100.0
2014-10-03 14:50:00,72.01,72.03,72.0,72.02,12000.0,65.1226,65.1407,65.1136,65.1317,12000.0
2014-10-03 14:55:00,72.01,72.03,72.01,72.02,10500.0,65.1226,65.1407,65.1226,65.1317,10500.0
2014-10-03 15:00:00,72.01,72.01,71.99,71.99,32400.0,65.1226,65.1226,65.1046,65.1046,32400.0
2014-10-03 15:05:00,71.99,71.99,71.94,71.95,3000.0,65.1046,65.1046,65.0593,65.0684,3000.0
2014-10-03 15:10:00,71.94,71.96,71.88,71.9,7500.0,65.0593,65.0774,65.0051,65.0232,7500.0
2014-10-03 15:15:00,71.91,71.96,71.91,71.92,7200.0,65.0322,65.0774,65.0322,65.0412,7200.0
2014-10-03 15:20:00,71.92,71.93,71.91,71.93,3600.0,65.0412,65.0503,65.0322,65.0503,3600.0
2014-10-03 15:25:00,71.91,71.94,71.88,71.9,7500.0,65.0322,65.0593,65.0051,65.0232,7500.0
2014-10-03 15:30:00,71.9,71.9,71.85,71.89,3300.0,65.0232,65.0232,64.9779,65.0141,3300.0
2014-10-03 15:35:00,71.89,71.94,71.87,71.93,13500.0,65.0141,65.0593,64.996,65.0503,13500.0
2014-10-03 15:40:00,71.92,71.98,71.89,71.94,21000.0,65.0412,65.0955,65.0141,65.0593,21000.0
2014-10-03 15:45:00,71.96,72.05,71.94,72.05,41100.0,65.0774,65.1588,65.0593,65.1588,41100.0
2014-10-03 15:50:00,72.05,72.1,72.04,72.09,40500.0,65.1588,65.204,65.1498,65.195,40500.0
2014-10-03 15:55:00,72.1,72.1,71.96,71.98,85200.0,65.204,65.204,65.0774,65.0955,85200.0
2014-10-06 09:30:00,72.11,72.29,72.09,72.11,22200.0,65.2131,65.3759,65.195,65.2131,22200.0
2014-10-06 09:35:00,72.13,72.27,72.1,72.1,2100.0,65.2312,65.3578,65.204,65.204,2100.0
2014-10-06 09:40:00,72.14,72.22,72.1,72.15,8400.0,65.2402,65.3126,65.204,65.2492,8400.0
2014-10-06 09:45:00,72.19,72.33,72.19,72.33,7800.0,65.2854,65.412,65.2854,65.412,7800.0
2014-10-06 09:50:00,72.31,72.32,72.28,72.28,5700.0,65.3939,65.403,65.3668,65.3668,5700.0
2014-10-06 09:55:00,72.29,72.36,72.27,72.3,13200.0,65.3759,65.4392,65.3578,65.3849,13200.0
2014-10-06 10:00:00,72.3,72.36,72.11,72.11,11700.0,65.3849,65.4392,65.2131,65.2131,11700.0
2014-10-06 10:05:00,72.1,72.22,72.04,72.17,9000.0,65.204,65.3126,65.1498,65.2673,9000.0
2014-10-06 10:10:00,72.12,72.13,72.02,72.05,3600.0,65.2221,65.2312,65.1317,65.1588,3600.0
2014-10-06 10:15:00,71.97,72.07,71.97,72.07,11400.0,65.0865,65.1769,65.0865,65.1769,11400.0
2014-10-06 10:20:00,72.0,72.08,71.98,72.01,21600.0,65.1136,65.1859,65.0955,65.1226,21600.0
2014-10-06 10:25:00,72.01,72.04,71.98,72.01,45900.0,65.1226,65.1498,65.0955,65.1226,45900.0
2014-10-06 10:30:00,72.0,72.01,71.96,72.0,11400.0,65.1136,65.1226,65.0774,65.1136,11400.0
2014-10-06 10:35:00,71.99,72.02,71.93,71.94,16200.0,65.1046,65.1317,65.0503,65.0593,16200.0
2014-10-06 10:40:00,71.98,72.1,71.97,72.06,9300.0,65.0955,65.204,65.0865,65.1679,9300.0
2014-10-06 10:45:00,72.04,72.09,71.94,71.94,4800.0,65.1498,65.195,65.0593,65.0593,4800.0
2014-10-06 10:50:00,71.98,71.98,71.86,71.86,5400.0,65.0955,65.0955,64.987,64.987,5400.0
2014-10-06 10:55:00,71.83,71.88,71.76,71.88,3300.0,64.9599,65.0051,64.8966,65.0051,3300.0
2014-10-06 11:00:00,71.88,71.94,71.87,71.94,2700.0,65.0051,65.0593,64.996,65.0593,2700.0
2014-10-06 11:05:00,71.9,71.92,71.88,71.9,4500.0,65.0232,65.0412,65.0051,65.0232,4500.0
2014-10-06 11:10:00,71.88,72.0,71.86,72.0,12000.0,65.0051,65.1136,64.987,65.1136,12000.0
2014-10-06 11:15:00,71.96,72.02,71.92,72.01,9600.0,65.0774,65.1317,65.0412,65.1226,9600.0
2014-10-06 11:20:00,71.95,71.95,71.94,71.95,1200.0,65.0684,65.0684,65.0593,65.0684,1200.0
2014-10-06 11:25:00,71.96,71.96,71.87,71.91,3600.0,65.0774,65.0774,64.996,65.0322,3600.0
2014-10-06 11:30:00,71.93,71.96,71.93,71.93,1800.0,65.0503,65.0774,65.0503,65.0503,1800.0
2014-10-06 11:35:00,71.94,71.94,71.83,71.83,3900.0,65.0593,65.0593,64.9599,64.9599,3900.0
2014-10-06 11:40:00,71.83,71.83,71.6,71.6,6900.0,64.9599,64.9599,64.7519,64.7519,6900.0
2014-10-06 11:45:00,71.62,71.62,71.51,71.58,11100.0,64.7699,64.7699,64.6705,64.7338,11100.0
2014-10-06 11:50:00,71.57,71.59,71.5,71.53,6600.0,64.7247,64.7428,64.6614,64.6885,6600.0
2014-10-06 11:55:00,71.53,71.58,71.47,71.57,11700.0,64.6885,64.7338,64.6343,64.7247,11700.0
2014-10-06 12:00:00,71.56,71.73,71.56,71.66,8400.0,64.7157,64.8694,64.7157,64.8061,8400.0
2014-10-06 12:05:00,71.68,71.74,71.68,71.73,900.0,64.8242,64.8785,64.8242,64.8694,900.0
2014-10-06 12:10:00,71.66,71.66,71.63,71.65,32100.0,64.8061,64.8061,64.779,64.7971,32100.0
2014-10-06 12:15:00,71.61,71.62,71.6,71.6,2700.0,64.7609,64.7699,64.7519,64.7519,2700.0
2014-10-06 12:20:00,71.64,71.66,71.59,71.59,7500.0,64.788,64.8061,64.7428,64.7428,7500.0
2014-10-06 12:25:00,71.58,71.65,71.55,71.55,3600.0,64.7338,64.7971,64.7066,64.7066,3600.0
2014-10-06 12:30:00,71.57,71.59,71.54,71.59,2100.0,64.7247,64.7428,64.6976,64.7428,2100.0
2014-10-06 12:35:00,71.56,71.56,71.52,71.53,1800.0,64.7157,64.7157,64.6795,64.6885,1800.0
2014-10-06 12:40:00,71.48,71.48,71.42,71.46,4800.0,64.6433,64.6433,64.5891,64.6252,4800.0
2014-10-06 12:45:00,71.43,71.46,71.38,71.4,18600.0,64.5981,64.6252,64.5529,64.571,18600.0
2014-10-06 12:50:00,71.38,71.4,71.33,71.33,15000.0,64.5529,64.571,64.5077,64.5077,15000.0
2014-10-06 12:55:00,71.34,71.37,71.32,71.34,3900.0,64.5167,64.5439,64.4986,64.5167,3900.0
2014-10-06 13:00:00,71.35,71.51,71.29,71.5,6000.0,64.5258,64.6705,64.4715,64.6614,6000.0
2014-10-06 13:05:00,71.51,71.51,71.43,71.45,1800.0,64.6705,64.6705,64.5981,64.6162,1800.0
2014-10-06 13:10:00,71.46,71.46,71.4,71.42,1800.0,64.6252,64.6252,64.571,64.5891,1800.0
2014-10-06 13:15:00,71.45,71.6,71.45,71.58,11700.0,64.6162,64.7519,64.6162,64.7338,11700.0
2014-10-06 13:20:00,71.54,71.57,71.54,71.57,3900.0,64.6976,64.7247,64.6976,64.7247,3900.0
2014-10-06 13:25:00,71.63,71.69,71.57,71.64,10500.0,64.779,64.8332,64.7247,64.788,10500.0
2014-10-06 13:30:00,71.66,71.67,71.64,71.65,3300.0,64.8061,64.8152,64.788,64.7971,3300.0
2014-10-06 13:35:00,71.68,71.68,71.61,71.62,3600.0,64.8242,64.8242,64.7609,64.7699,3600.0
2014-10-06 13:40:00,71.6,71.64,71.59,71.59,6300.0,64.7519,64.788,64.7428,64.7428,6300.0
2014-10-06 13:45:00,71.64,71.65,71.56,71.56,4200.0,64.788,64.7971,64.7157,64.7157,4200.0
2014-10-06 13:50:00,71.56,71.56,71.5,71.55,5400.0,64.7157,64.7157,64.6614,64.7066,5400.0
2014-10-06 13:55:00,71.57,71.57,71.52,71.52,4800.0,64.7247,64.7247,64.6795,64.6795,4800.0
2014-10-06 14:00:00,71.5,71.5,71.44,71.44,4500.0,64.6614,64.6614,64.6072,64.6072,4500.0
2014-10-06 14:05:00,71.46,71.46,71.36,71.42,6900.0,64.6252,64.6252,64.5348,64.5891,6900.0
2014-10-06 14:10:00,71.42,71.56,71.41,71.56,7500.0,64.5891,64.7157,64.58,64.7157,7500.0
2014-10-06 14:15:00,71.54,71.65,71.53,71.62,7200.0,64.6976,64.7971,64.6885,64.7699,7200.0
2014-10-06 14:20:00,71.65,71.72,71.65,71.7,4500.0,64.7971,64.8604,64.7971,64.8423,4500.0
2014-10-06 14:25:00,71.72,71.75,71.67,71.67,9300.0,64.8604,64.8875,64.8152,64.8152,9300.0
2014-10-06 14:30:00,71.67,71.71,71.62,71.69,9900.0,64.8152,64.8513,64.7699,64.8332,9900.0
2014-10-06 14:35:00,71.68,71.69,71.66,71.66,4200.0,64.8242,64.8332,64.8061,64.8061,4200.0
2014-10-06 14:40:00,71.66,71.66,71.57,71.63,13200.0,64.8061,64.8061,64.7247,64.779,13200.0
2014-10-06 14:45:00,71.63,71.65,71.59,71.59,3900.0,64.779,64.7971,64.7428,64.7428,3900.0
2014-10-06 14:50:00,71.61,71.64,71.61,71.62,6600.0,64.7609,64.788,64.7609,64.7699,6600.0
2014-10-06 14:55:00,71.61,71.63,71.58,71.62,6600.0,64.7609,64.779,64.7338,64.7699,6600.0
2014-10-06 15:00:00,71.6,71.62,71.53,71.55,6600.0,64.7519,64.7699,64.6885,64.7066,6600.0
2014-10-06 15:05:00,71.54,71.55,71.44,71.44,30000.0,64.6976,64.7066,64.6072,64.6072,30000.0
2014-10-06 15:10:00,71.44,71.58,71.44,71.58,15600.0,64.6072,64.7338,64.6072,64.7338,15600.0
2014-10-06 15:15:00,71.55,71.62,71.53,71.61,10200.0,64.7066,64.7699,64.6885,64.7609,10200.0
2014-10-06 15:20:00,71.56,71.65,71.5,71.65,11100.0,64.7157,64.7971,64.6614,64.7971,11100.0
2014-10-06 15:25:00,71.64,71.65,71.6,71.63,11400.0,64.788,64.7971,64.7519,64.779,11400.0
2014-10-06 15:30:00,71.6,71.66,71.58,71.65,20100.0,64.7519,64.8061,64.7338,64.7971,20100.0
2014-10-06 15:35:00,71.65,71.67,71.61,71.65,15900.0,64.7971,64.8152,64.7609,64.7971,15900.0
2014-10-06 15:40:00,71.65,71.65,71.58,71.6,12900.0,64.7971,64.7971,64.7338,64.7519,12900.0
2014-10-06 15:45:00,71.62,71.69,71.59,71.69,25800.0,64.7699,64.8332,64.7428,64.8332,25800.0
2014-10-06 15:50:00,71.69,71.77,71.65,71.77,38400.0,64.8332,64.9056,64.7971,64.9056,38400.0
2014-10-06 15:55:00,71.75,71.75,71.52,71.54,180600.0,64.8875,64.8875,64.6795,64.6976,180600.0
2014-10-07 09:30:00,71.35,71.49,71.13,71.48,11700.0,64.5258,64.6524,64.3268,64.6433,11700.0
2014-10-07 09:35:00,71.3,71.47,71.16,71.16,3300.0,64.4805,64.6343,64.3539,64.3539,3300.0
2014-10-07 09:40:00,71.22,71.38,71.22,71.35,8100.0,64.4082,64.5529,64.4082,64.5258,8100.0
2014-10-07 09:45:00,71.31,71.31,71.17,71.17,10500.0,64.4896,64.4896,64.363,64.363,10500.0
2014-10-07 09:50:00,71.16,71.19,71.11,71.13,14400.0,64.3539,64.3811,64.3087,64.3268,14400.0
2014-10-07 09:55:00,71.13,71.17,71.08,71.17,8700.0,64.3268,64.363,64.2816,64.363,8700.0
2014-10-07 10:00:00,71.16,71.2,71.1,71.17,14400.0,64.3539,64.3901,64.2997,64.363,14400.0
2014-10-07 10:05:00,71.17,71.21,71.13,71.13,9300.0,64.363,64.3992,64.3268,64.3268,9300.0
2014-10-07 10:10:00,71.21,71.21,71.16,71.2,6900.0,64.3992,64.3992,64.3539,64.3901,6900.0
2014-10-07 10:15:00,71.13,71.18,71.1,71.17,20100.0,64.3268,64.372,64.2997,64.363,20100.0
2014-10-07 10:20:00,71.15,71.17,71.1,71.15,7500.0,64.3449,64.363,64.2997,64.3449,7500.0
2014-10-07 10:25:00,71.11,71.13,71.08,71.12,3900.0,64.3087,64.3268,64.2816,64.3178,3900.0
2014-10-07 10:30:00,71.17,71.29,71.17,71.24,20100.0,64.363,64.4715,64.363,64.4263,20100.0
2014-10-07 10:35:00,71.22,71.3,71.21,71.21,7200.0,64.4082,64.4805,64.3992,64.3992,7200.0
2014-10-07 10:40:00,71.21,71.29,71.21,71.24,9900.0,64.3992,64.4715,64.3992,64.4263,9900.0
2014-10-07 10:45:00,71.26,71.32,71.25,71.27,13800.0,64.4444,64.4986,64.4353,64.4534,13800.0
2014-10-07 10:50:00,71.27,71.35,71.25,71.29,6600.0,64.4534,64.5258,64.4353,64.4715,6600.0
2014-10-07 10:55:00,71.32,71.33,71.2,71.23,10500.0,64.4986,64.5077,64.3901,64.4172,10500.0
2014-10-07 11:00:00,71.22,71.27,71.15,71.15,11400.0,64.4082,64.4534,64.3449,64.3449,11400.0
2014-10-07 11:05:00,71.18,71.22,71.14,71.21,3900.0,64.372,64.4082,64.3359,64.3992,3900.0
2014-10-07 11:10:00,71.2,71.22,71.11,71.12,5400.0,64.3901,64.4082,64.3087,64.3178,5400.0
2014-10-07 11:15:00,71.13,71.14,71.09,71.09,3300.0,64.3268,64.3359,64.2906,64.2906,3300.0
2014-10-07 11:20:00,71.12,71.13,71.12,71.12,1800.0,64.3178,64.3268,64.3178,64.3178,1800.0
2014-10-07 11:25:00,71.06,71.1,71.06,71.09,3900.0,64.2635,64.2997,64.2635,64.2906,3900.0
2014-10-07 11:30:00,71.06,71.14,71.04,71.12,4200.0,64.2635,64.3359,64.2454,64.3178,4200.0
2014-10-07 11:35:00,71.07,71.07,71.04,71.07,4800.0,64.2725,64.2725,64.2454,64.2725,4800.0
2014-10-07 11:40:00,71.07,71.13,71.07,71.13,1200.0,64.2725,64.3268,64.2725,64.3268,1200.0
2014-10-07 11:45:00,71.11,71.11,71.08,71.08,2700.0,64.3087,64.3087,64.2816,64.2816,2700.0
2014-10-07 11:50:00,71.08,71.18,71.06,71.15,57300.0,64.2816,64.372,64.2635,64.3449,57300.0
2014-10-07 11:55:00,71.14,71.14,71.1,71.11,6300.0,64.3359,64.3359,64.2997,64.3087,6300.0
2014-10-07 12:00:00,71.13,71.16,71.13,71.15,2100.0,64.3268,64.3539,64.3268,64.3449,2100.0
2014-10-07 12:05:00,71.14,71.24,71.14,71.2,5400.0,64.3359,64.4263,64.3359,64.3901,5400.0
2014-10-07 12:10:00,71.22,71.25,71.19,71.25,6300.0,64.4082,64.4353,64.3811,64.4353,6300.0
2014-10-07 12:15:00,71.24,71.27,71.23,71.26,7200.0,64.4263,64.4534,64.4172,64.4444,7200.0
2014-10-07 12:20:00,71.27,71.32,71.26,71.26,7200.0,64.4534,64.4986,64.4444,64.4444,7200.0
2014-10-07 12:25:00,71.25,71.26,71.21,71.26,5700.0,64.4353,64.4444,64.3992,64.4444,5700.0
2014-10-07 12:30:00,71.27,71.27,71.18,71.19,6300.0,64.4534,64.4534,64.372,64.3811,6300.0
2014-10-07 12:35:00,71.22,71.23,71.19,71.2,11700.0,64.4082,64.4172,64.3811,64.3901,11700.0
2014-10-07 12:40:00,71.18,71.26,71.18,71.22,13500.0,64.372,64.4444,64.372,64.4082,13500.0
2014-10-07 12:45:00,71.25,71.25,71.12,71.12,8100.0,64.4353,64.4353,64.3178,64.3178,8100.0
2014-10-07 12:50:00,71.1,71.14,71.1,71.14,3600.0,64.2997,64.3359,64.2997,64.3359,3600.0
2014-10-07 12:55:00,71.13,71.13,71.06,71.09,6900.0,64.3268,64.3268,64.2635,64.2906,6900.0
2014-10-07 13:00:00,71.07,71.08,70.99,71.05,11100.0,64.2725,64.2816,64.2002,64.2545,11100.0
2014-10-07 13:05:00,71.05,71.08,71.02,71.06,4500.0,64.2545,64.2816,64.2273,64.2635,4500.0
2014-10-07 13:10:00,71.04,71.15,71.04,71.15,4200.0,64.2454,64.3449,64.2454,64.3449,4200.0
2014-10-07 13:15:00,71.16,71.16,71.12,71.15,8100.0,64.3539,64.3539,64.3178,64.3449,8100.0
2014-10-07 13:20:00,71.14,71.16,71.11,71.12,2100.0,64.3359,64.3539,64.3087,64.3178,2100.0
2014-10-07 13:25:00,71.14,71.22,71.14,71.22,2400.0,64.3359,64.4082,64.3359,64.4082,2400.0
2014-10-07 13:30:00,71.21,71.21,71.17,71.18,1200.0,64.3992,64.3992,64.363,64.372,1200.0
2014-10-07 13:35:00,71.18,71.2,71.1,71.1,8100.0,64.372,64.3901,64.2997,64.2997,8100.0
2014-10-07 13:40:00,71.09,71.14,71.09,71.14,2700.0,64.2906,64.3359,64.2906,64.3359,2700.0
2014-10-07 13:45:00,71.1,71.18,71.08,71.12,11100.0,64.2997,64.372,64.2816,64.3178,11100.0
2014-10-07 13:50:00,71.13,71.15,71.11,71.15,3600.0,64.3268,64.3449,64.3087,64.3449,3600.0
2014-10-07 13:55:00,71.13,71.17,71.13,71.15,1800.0,64.3268,64.363,64.3268,64.3449,1800.0
2014-10-07 14:00:00,71.13,71.13,71.06,71.09,10200.0,64.3268,64.3268,64.2635,64.2906,10200.0
2014-10-07 14:05:00,71.1,71.1,71.07,71.07,3000.0,64.2997,64.2997,64.2725,64.2725,3000.0
2014-10-07 14:10:00,71.05,71.1,71.04,71.05,13500.0,64.2545,64.2997,64.2454,64.2545,13500.0
2014-10-07 14:15:00,71.06,71.09,70.99,71.05,7800.0,64.2635,64.2906,64.2002,64.2545,7800.0
2014-10-07 14:20:00,71.05,71.05,70.9,70.9,9600.0,64.2545,64.2545,64.1188,64.1188,9600.0
2014-10-07 14:25:00,70.91,70.96,70.83,70.85,17100.0,64.1278,64.1731,64.0555,64.0736,17100.0
2014-10-07 14:30:00,70.83,70.85,70.78,70.85,8400.0,64.0555,64.0736,64.0103,64.0736,8400.0
2014-10-07 14:35:00,70.88,70.89,70.84,70.85,9300.0,64.1007,64.1098,64.0645,64.0736,9300.0
2014-10-07 14:40:00,70.84,70.91,70.84,70.91,1800.0,64.0645,64.1278,64.0645,64.1278,1800.0
2014-10-07 14:45:00,70.9,70.91,70.87,70.89,7500.0,64.1188,64.1278,64.0917,64.1098,7500.0
2014-10-07 14:50:00,70.87,70.91,70.84,70.84,5700.0,64.0917,64.1278,64.0645,64.0645,5700.0
2014-10-07 14:55:00,70.86,70.91,70.86,70.87,6900.0,64.0826,64.1278,64.0826,64.0917,6900.0
2014-10-07 15:00:00,70.83,70.88,70.8,70.85,13500.0,64.0555,64.1007,64.0284,64.0736,13500.0
2014-10-07 15:05:00,70.85,70.86,70.78,70.81,9600.0,64.0736,64.0826,64.0103,64.0374,9600.0
2014-10-07 15:10:00,70.81,70.81,70.73,70.81,6000.0,64.0374,64.0374,63.9651,64.0374,6000.0
2014-10-07 15:15:00,70.79,70.79,70.67,70.67,10800.0,64.0193,64.0193,63.9108,63.9108,10800.0
2014-10-07 15:20:00,70.68,70.7,70.59,70.65,10500.0,63.9198,63.9379,63.8385,63.8927,10500.0
2014-10-07 15:25:00,70.67,70.71,70.65,70.69,10800.0,63.9108,63.947,63.8927,63.9289,10800.0
2014-10-07 15:30:00,70.74,70.8,70.72,70.75,13200.0,63.9741,64.0284,63.956,63.9832,13200.0
2014-10-07 15:35:00,70.75,70.75,70.63,70.66,20100.0,63.9832,63.9832,63.8746,63.9018,20100.0
2014-10-07 15:40:00,70.62,70.72,70.59,70.62,11100.0,63.8656,63.956,63.8385,63.8656,11100.0
2014-10-07 15:45:00,70.64,70.77,70.63,70.68,29700.0,63.8837,64.0012,63.8746,63.9198,29700.0
2014-10-07 15:50:00,70.68,70.7,70.58,70.62,71100.0,63.9198,63.9379,63.8294,63.8656,71100.0
2014-10-07 15:55:00,70.65,70.65,70.49,70.49,72300.0,63.8927,63.8927,63.748,63.748,72300.0
2014-10-08 09:30:00,70.85,70.88,70.63,70.63,29700.0,64.0736,64.1007,63.8746,63.8746,29700.0
2014-10-08 09:35:00,70.6,70.83,70.58,70.83,6000.0,63.8475,64.0555,63.8294,64.0555,6000.0
2014-10-08 09:40:00,70.83,71.05,70.83,71.03,8100.0,64.0555,64.2545,64.0555,64.2364,8100.0
2014-10-08 09:45:00,70.98,71.0,70.92,71.0,7200.0,64.1912,64.2092,64.1369,64.2092,7200.0
2014-10-08 09:50:00,71.0,71.06,70.87,70.89,7500.0,64.2092,64.2635,64.0917,64.1098,7500.0
2014-10-08 09:55:00,70.72,70.8,70.69,70.72,4200.0,63.956,64.0284,63.9289,63.956,4200.0
2014-10-08 10:00:00,70.73,70.87,70.73,70.8,19500.0,63.9651,64.0917,63.9651,64.0284,19500.0
2014-10-08 10:05:00,70.77,70.88,70.77,70.84,27300.0,64.0012,64.1007,64.0012,64.0645,27300.0
2014-10-08 10:10:00,70.85,71.1,70.85,71.1,9600.0,64.0736,64.2997,64.0736,64.2997,9600.0
2014-10-08 10:15:00,71.05,71.06,70.96,71.0,7500.0,64.2545,64.2635,64.1731,64.2092,7500.0
2014-10-08 10:20:00,70.96,71.0,70.92,70.94,18000.0,64.1731,64.2092,64.1369,64.155,18000.0
2014-10-08 10:25:00,70.92,71.12,70.89,71.03,20700.0,64.1369,64.3178,64.1098,64.2364,20700.0
2014-10-08 10:30:00,71.03,71.15,70.98,71.09,28500.0,64.2364,64.3449,64.1912,64.2906,28500.0
2014-10-08 10:35:00,71.11,71.11,70.98,71.05,6900.0,64.3087,64.3087,64.1912,64.2545,6900.0
2014-10-08 10:40:00,71.04,71.04,70.84,70.88,14100.0,64.2454,64.2454,64.0645,64.1007,14100.0
2014-10-08 10:45:00,70.86,70.88,70.77,70.83,14400.0,64.0826,64.1007,64.0012,64.0555,14400.0
2014-10-08 10:50:00,70.83,70.84,70.75,70.77,12600.0,64.0555,64.0645,63.9832,64.0012,12600.0
2014-10-08 10:55:00,70.76,70.81,70.68,70.7,9600.0,63.9922,64.0374,63.9198,63.9379,9600.0
2014-10-08 11:00:00,70.77,70.77,70.68,70.68,9300.0,64.0012,64.0012,63.9198,63.9198,9300.0
2014-10-08 11:05:00,70.68,70.8,70.68,70.79,6900.0,63.9198,64.0284,63.9198,64.0193,6900.0
2014-10-08 11:10:00,70.82,70.85,70.8,70.82,9600.0,64.0465,64.0736,64.0284,64.0465,9600.0
2014-10-08 11:15:00,70.78,70.78,70.71,70.78,5700.0,64.0103,64.0103,63.947,64.0103,5700.0
2014-10-08 11:20:00,70.74,70.94,70.74,70.94,15300.0,63.9741,64.155,63.9741,64.155,15300.0
2014-10-08 11:25:00,70.92,71.08,70.9,71.08,9300.0,64.1369,64.2816,64.1188,64.2816,9300.0
2014-10-08 11:30:00,71.05,71.13,71.03,71.1,15900.0,64.2545,64.3268,64.2364,64.2997,15900.0
2014-10-08 11:35:00,71.1,71.12,71.02,71.02,4500.0,64.2997,64.3178,64.2273,64.2273,4500.0
2014-10-08 11:40:00,71.0,71.1,71.0,71.1,6600.0,64.2092,64.2997,64.2092,64.2997,6600.0
2014-10-08 11:45:00,71.09,71.1,71.02,71.08,8100.0,64.2906,64.2997,64.2273,64.2816,8100.0
2014-10-08 11:50:00,71.02,71.16,71.02,71.15,9300.0,64.2273,64.3539,64.2273,64.3449,9300.0
2014-10-08 11:55:00,71.09,71.23,71.07,71.23,7800.0,64.2906,64.4172,64.2725,64.4172,7800.0
2014-10-08 12:00:00,71.2,71.3,71.15,71.19,23100.0,64.3901,64.4805,64.3449,64.3811,23100.0
2014-10-08 12:05:00,71.21,71.21,71.11,71.11,5100.0,64.3992,64.3992,64.3087,64.3087,5100.0
2014-10-08 12:10:00,71.11,71.21,71.09,71.21,8100.0,64.3087,64.3992,64.2906,64.3992,8100.0
2014-10-08 12:15:00,71.24,71.24,71.13,71.17,4200.0,64.4263,64.4263,64.3268,64.363,4200.0
2014-10-08 12:20:00,71.17,71.2,71.14,71.19,8400.0,64.363,64.3901,64.3359,64.3811,8400.0
2014-10-08 12:25:00,71.21,71.29,71.18,71.18,9900.0,64.3992,64.4715,64.372,64.372,9900.0
2014-10-08 12:30:00,71.16,71.16,71.08,71.12,6600.0,64.3539,64.3539,64.2816,64.3178,6600.0
2014-10-08 12:35:00,71.13,71.23,71.12,71.16,9900.0,64.3268,64.4172,64.3178,64.3539,9900.0
2014-10-08 12:40:00,71.13,71.17,71.11,71.16,3300.0,64.3268,64.363,64.3087,64.3539,3300.0
2014-10-08 12:45:00,71.11,71.11,71.05,71.05,4800.0,64.3087,64.3087,64.2545,64.2545,4800.0
2014-10-08 12:50:00,71.03,71.06,70.98,70.99,11400.0,64.2364,64.2635,64.1912,64.2002,11400.0
2014-10-08 12:55:00,70.96,71.06,70.95,71.04,6300.0,64.1731,64.2635,64.164,64.2454,6300.0
2014-10-08 13:00:00,71.05,71.18,71.04,71.18,11400.0,64.2545,64.372,64.2454,64.372,11400.0
2014-10-08 13:05:00,71.12,71.12,70.98,71.02,4200.0,64.3178,64.3178,64.1912,64.2273,4200.0
2014-10-08 13:10:00,70.98,71.04,70.98,71.03,3900.0,64.1912,64.2454,64.1912,64.2364,3900.0
2014-10-08 13:15:00,71.03,71.07,71.03,71.07,9600.0,64.2364,64.2725,64.2364,64.2725,9600.0
2014-10-08 13:20:00,71.05,71.14,71.02,71.08,18000.0,64.2545,64.3359,64.2273,64.2816,18000.0
2014-10-08 13:25:00,71.07,71.1,71.04,71.04,4500.0,64.2725,64.2997,64.2454,64.2454,4500.0
2014-10-08 13:30:00,71.03,71.12,71.03,71.12,4800.0,64.2364,64.3178,64.2364,64.3178,4800.0
2014-10-08 13:35:00,71.07,71.18,71.07,71.18,3000.0,64.2725,64.372,64.2725,64.372,3000.0
2014-10-08 13:40:00,71.14,71.16,71.07,71.1,10200.0,64.3359,64.3539,64.2725,64.2997,10200.0
2014-10-08 13:45:00,71.13,71.29,71.13,71.27,6300.0,64.3268,64.4715,64.3268,64.4534,6300.0
2014-10-08 13:50:00,71.33,71.33,71.24,71.24,5400.0,64.5077,64.5077,64.4263,64.4263,5400.0
2014-10-08 13:55:00,71.27,71.27,71.23,71.27,4800.0,64.4534,64.4534,64.4172,64.4534,4800.0
2014-10-08 14:00:00,71.28,71.53,71.28,71.41,19200.0,64.4625,64.6885,64.4625,64.58,19200.0
2014-10-08 14:05:00,71.42,71.54,71.42,71.53,7800.0,64.5891,64.6976,64.5891,64.6885,7800.0
2014-10-08 14:10:00,71.54,71.65,71.54,71.55,7500.0,64.6976,64.7971,64.6976,64.7066,7500.0
2014-10-08 14:15:00,71.53,71.67,71.53,71.66,8400.0,64.6885,64.8152,64.6885,64.8061,8400.0
2014-10-08 14:20:00,71.71,71.82,71.71,71.73,9000.0,64.8513,64.9508,64.8513,64.8694,9000.0
2014-10-08 14:25:00,71.77,71.79,71.72,71.72,4800.0,64.9056,64.9237,64.8604,64.8604,4800.0
2014-10-08 14:30:00,71.74,71.91,71.72,71.91,11100.0,64.8785,65.0322,64.8604,65.0322,11100.0
2014-10-08 14:35:00,71.94,71.94,71.83,71.83,21600.0,65.0593,65.0593,64.9599,64.9599,21600.0
2014-10-08 14:40:00,71.84,71.85,71.78,71.85,12300.0,64.9689,64.9779,64.9146,64.9779,12300.0
2014-10-08 14:45:00,71.78,71.79,71.72,71.73,18600.0,64.9146,64.9237,64.8604,64.8694,18600.0
2014-10-08 14:50:00,71.75,71.75,71.61,71.61,2700.0,64.8875,64.8875,64.7609,64.7609,2700.0
2014-10-08 14:55:00,71.57,71.68,71.56,71.65,17400.0,64.7247,64.8242,64.7157,64.7971,17400.0
2014-10-08 15:00:00,71.74,71.88,71.74,71.85,15600.0,64.8785,65.0051,64.8785,64.9779,15600.0
2014-10-08 15:05:00,71.85,71.91,71.79,71.87,19800.0,64.9779,65.0322,64.9237,64.996,19800.0
2014-10-08 15:10:00,71.83,71.89,71.81,71.86,7200.0,64.9599,65.0141,64.9418,64.987,7200.0
2014-10-08 15:15:00,71.81,71.91,71.81,71.85,12000.0,64.9418,65.0322,64.9418,64.9779,12000.0
2014-10-08 15:20:00,71.84,72.04,71.8,71.97,16500.0,64.9689,65.1498,64.9327,65.0865,16500.0
2014-10-08 15:25:00,72.0,72.08,72.0,72.03,13500.0,65.1136,65.1859,65.1136,65.1407,13500.0
2014-10-08 15:30:00,72.02,72.11,71.98,72.07,17700.0,65.1317,65.2131,65.0955,65.1769,17700.0
2014-10-08 15:35:00,72.1,72.15,72.09,72.14,15900.0,65.204,65.2492,65.195,65.2402,15900.0
2014-10-08 15:40:00,72.13,72.3,72.13,72.24,26100.0,65.2312,65.3849,65.2312,65.3306,26100.0
2014-10-08 15:45:00,72.27,72.35,72.22,72.32,52500.0,65.3578,65.4301,65.3126,65.403,52500.0
2014-10-08 15:50:00,72.32,72.35,72.29,72.35,69000.0,65.403,65.4301,65.3759,65.4301,69000.0
2014-10-08 15:55:00,72.35,72.35,72.25,72.26,123300.0,65.4301,65.4301,65.3397,65.3487,123300.0
2014-10-09 09:30:00,72.26,72.26,71.96,72.12,24900.0,65.3487,65.3487,65.0774,65.2221,24900.0
2014-10-09 09:35:00,72.12,72.42,72.12,72.22,13800.0,65.2221,65.4934,65.2221,65.3126,13800.0
2014-10-09 09:40:00,72.23,72.4,72.08,72.28,15300.0,65.3216,65.4753,65.1859,65.3668,15300.0
2014-10-09 09:45:00,72.29,72.32,72.13,72.16,14400.0,65.3759,65.403,65.2312,65.2583,14400.0
2014-10-09 09:50:00,72.16,72.16,72.01,72.08,9000.0,65.2583,65.2583,65.1226,65.1859,9000.0
2014-10-09 09:55:00,72.02,72.06,71.82,71.92,10800.0,65.1317,65.1679,64.9508,65.0412,10800.0
2014-10-09 10:00:00,71.87,71.93,71.83,71.9,19200.0,64.996,65.0503,64.9599,65.0232,19200.0
2014-10-09 10:05:00,71.91,71.91,71.78,71.87,11400.0,65.0322,65.0322,64.9146,64.996,11400.0
2014-10-09 10:10:00,71.83,72.04,71.83,72.02,17700.0,64.9599,65.1498,64.9599,65.1317,17700.0
2014-10-09 10:15:00,72.04,72.33,72.04,72.25,26100.0,65.1498,65.412,65.1498,65.3397,26100.0
2014-10-09 10:20:00,72.3,72.44,72.27,72.27,24000.0,65.3849,65.5115,65.3578,65.3578,24000.0
2014-10-09 10:25:00,72.22,72.38,72.22,72.31,15900.0,65.3126,65.4573,65.3126,65.3939,15900.0
2014-10-09 10:30:00,72.33,72.33,72.1,72.1,20100.0,65.412,65.412,65.204,65.204,20100.0
2014-10-09 10:35:00,72.07,72.25,72.0,72.17,50100.0,65.1769,65.3397,65.1136,65.2673,50100.0
2014-10-09 10:40:00,72.17,72.17,72.01,72.06,14400.0,65.2673,65.2673,65.1226,65.1679,14400.0
2014-10-09 10:45:00,72.06,72.08,72.01,72.02,13800.0,65.1679,65.1859,65.1226,65.1317,13800.0
2014-10-09 10:50:00,72.01,72.05,71.97,72.02,14100.0,65.1226,65.1588,65.0865,65.1317,14100.0
2014-10-09 10:55:00,72.04,72.19,72.04,72.17,6300.0,65.1498,65.2854,65.1498,65.2673,6300.0
2014-10-09 11:00:00,72.17,72.19,72.0,72.0,10500.0,65.2673,65.2854,65.1136,65.1136,10500.0
2014-10-09 11:05:00,72.01,72.11,72.0,72.09,8700.0,65.1226,65.2131,65.1136,65.195,8700.0
2014-10-09 11:10:00,72.1,72.25,72.07,72.21,15600.0,65.204,65.3397,65.1769,65.3035,15600.0
2014-10-09 11:15:00,72.18,72.19,72.13,72.15,5700.0,65.2764,65.2854,65.2312,65.2492,5700.0
2014-10-09 11:20:00,72.16,72.26,72.08,72.09,15000.0,65.2583,65.3487,65.1859,65.195,15000.0
2014-10-09 11:25:00,72.1,72.13,72.08,72.11,4200.0,65.204,65.2312,65.1859,65.2131,4200.0
2014-10-09 11:30:00,72.05,72.15,72.0,72.15,7200.0,65.1588,65.2492,65.1136,65.2492,7200.0
2014-10-09 11:35:00,72.11,72.12,72.05,72.05,2400.0,65.2131,65.2221,65.1588,65.1588,2400.0
2014-10-09 11:40:00,71.99,71.99,71.82,71.82,11400.0,65.1046,65.1046,64.9508,64.9508,11400.0
2014-10-09 11:45:00,71.79,71.81,71.69,71.75,7800.0,64.9237,64.9418,64.8332,64.8875,7800.0
2014-10-09 11:50:00,71.75,71.81,71.66,71.76,20700.0,64.8875,64.9418,64.8061,64.8966,20700.0
2014-10-09 11:55:00,71.69,71.76,71.6,71.75,10200.0,64.8332,64.8966,64.7519,64.8875,10200.0
2014-10-09 12:00:00,71.73,71.86,71.7,71.8,26100.0,64.8694,64.987,64.8423,64.9327,26100.0
2014-10-09 12:05:00,71.84,71.85,71.72,71.72,10800.0,64.9689,64.9779,64.8604,64.8604,10800.0
2014-10-09 12:10:00,71.69,71.78,71.69,71.73,18900.0,64.8332,64.9146,64.8332,64.8694,18900.0
2014-10-09 12:15:00,71.76,71.8,71.59,71.69,12900.0,64.8966,64.9327,64.7428,64.8332,12900.0
2014-10-09 12:20:00,71.68,71.72,71.67,71.71,13800.0,64.8242,64.8604,64.8152,64.8513,13800.0
2014-10-09 12:25:00,71.71,71.74,71.53,71.65,27900.0,64.8513,64.8785,64.6885,64.7971,27900.0
2014-10-09 12:30:00,71.57,71.6,71.51,71.59,12900.0,64.7247,64.7519,64.6705,64.7428,12900.0
2014-10-09 12:35:00,71.6,71.66,71.59,71.63,4200.0,64.7519,64.8061,64.7428,64.779,4200.0
2014-10-09 12:40:00,71.57,71.68,71.54,71.68,11100.0,64.7247,64.8242,64.6976,64.8242,11100.0
2014-10-09 12:45:00,71.66,71.68,71.62,71.66,5100.0,64.8061,64.8242,64.7699,64.8061,5100.0
2014-10-09 12:50:00,71.67,71.71,71.67,71.69,5400.0,64.8152,64.8513,64.8152,64.8332,5400.0
2014-10-09 12:55:00,71.64,71.74,71.61,71.72,9300.0,64.788,64.8785,64.7609,64.8604,9300.0
2014-10-09 13:00:00,71.69,71.69,71.56,71.56,5400.0,64.8332,64.8332,64.7157,64.7157,5400.0
2014-10-09 13:05:00,71.55,71.56,71.36,71.36,7200.0,64.7066,64.7157,64.5348,64.5348,7200.0
2014-10-09 13:10:00,71.39,71.44,71.34,71.42,11700.0,64.5619,64.6072,64.5167,64.5891,11700.0
2014-10-09 13:15:00,71.41,71.49,71.4,71.49,3300.0,64.58,64.6524,64.571,64.6524,3300.0
2014-10-09 13:20:00,71.47,71.74,71.47,71.73,17100.0,64.6343,64.8785,64.6343,64.8694,17100.0
2014-10-09 13:25:00,71.69,71.71,71.6,71.6,10200.0,64.8332,64.8513,64.7519,64.7519,10200.0
2014-10-09 13:30:00,71.6,71.75,71.58,71.75,5100.0,64.7519,64.8875,64.7338,64.8875,5100.0
2014-10-09 13:35:00,71.79,71.91,71.74,71.89,13800.0,64.9237,65.0322,64.8785,65.0141,13800.0
2014-10-09 13:40:00,71.9,71.92,71.81,71.81,10200.0,65.0232,65.0412,64.9418,64.9418,10200.0
2014-10-09 13:45:00,71.83,71.9,71.78,71.79,8400.0,64.9599,65.0232,64.9146,64.9237,8400.0
2014-10-09 13:50:00,71.82,71.89,71.71,71.83,72600.0,64.9508,65.0141,64.8513,64.9599,72600.0
2014-10-09 13:55:00,71.81,71.92,71.81,71.86,9300.0,64.9418,65.0412,64.9418,64.987,9300.0
2014-10-09 14:00:00,71.82,71.82,71.68,71.68,12000.0,64.9508,64.9508,64.8242,64.8242,12000.0
2014-10-09 14:05:00,71.72,71.81,71.68,71.75,31800.0,64.8604,64.9418,64.8242,64.8875,31800.0
2014-10-09 14:10:00,71.75,71.79,71.72,71.76,21600.0,64.8875,64.9237,64.8604,64.8966,21600.0
2014-10-09 14:15:00,71.72,71.83,71.7,71.75,21900.0,64.8604,64.9599,64.8423,64.8875,21900.0
2014-10-09 14:20:00,71.75,71.77,71.64,71.66,20100.0,64.8875,64.9056,64.788,64.8061,20100.0
2014-10-09 14:25:00,71.68,71.78,71.68,71.72,13200.0,64.8242,64.9146,64.8242,64.8604,13200.0
2014-10-09 14:30:00,71.67,71.67,71.56,71.63,8400.0,64.8152,64.8152,64.7157,64.779,8400.0
2014-10-09 14:35:00,71.64,71.78,71.64,71.74,13800.0,64.788,64.9146,64.788,64.8785,13800.0
2014-10-09 14:40:00,71.7,71.76,71.7,71.74,12300.0,64.8423,64.8966,64.8423,64.8785,12300.0
2014-10-09 14:45:00,71.73,71.73,71.58,71.63,12300.0,64.8694,64.8694,64.7338,64.779,12300.0
2014-10-09 14:50:00,71.63,71.77,71.63,71.7,19800.0,64.779,64.9056,64.779,64.8423,19800.0
2014-10-09 14:55:00,71.68,71.68,71.54,71.54,6300.0,64.8242,64.8242,64.6976,64.6976,6300.0
2014-10-09 15:00:00,71.55,71.59,71.48,71.55,12600.0,64.7066,64.7428,64.6433,64.7066,12600.0
2014-10-09 15:05:00,71.57,71.57,71.4,71.43,39000.0,64.7247,64.7247,64.571,64.5981,39000.0
2014-10-09 15:10:00,71.42,71.51,71.39,71.5,37800.0,64.5891,64.6705,64.5619,64.6614,37800.0
2014-10-09 15:15:00,71.48,71.54,71.39,71.49,23400.0,64.6433,64.6976,64.5619,64.6524,23400.0
2014-10-09 15:20:00,71.47,71.54,71.41,71.48,8400.0,64.6343,64.6976,64.58,64.6433,8400.0
2014-10-09 15:25:00,71.48,71.54,71.47,71.48,9300.0,64.6433,64.6976,64.6343,64.6433,9300.0
2014-10-09 15:30:00,71.53,71.74,71.52,71.63,26400.0,64.6885,64.8785,64.6795,64.779,26400.0
2014-10-09 15:35:00,71.66,71.69,71.53,71.67,23400.0,64.8061,64.8332,64.6885,64.8152,23400.0
2014-10-09 15:40:00,71.69,71.7,71.55,71.57,19800.0,64.8332,64.8423,64.7066,64.7247,19800.0
2014-10-09 15:45:00,71.53,71.55,71.38,71.41,28500.0,64.6885,64.7066,64.5529,64.58,28500.0
2014-10-09 15:50:00,71.4,71.5,71.37,71.46,32400.0,64.571,64.6614,64.5439,64.6252,32400.0
2014-10-09 15:55:00,71.44,71.5,71.33,71.34,118200.0,64.6072,64.6614,64.5077,64.5167,118200.0
2014-10-10 09:30:00,71.33,71.49,71.24,71.3,45900.0,64.5077,64.6524,64.4263,64.4805,45900.0
2014-10-10 09:35:00,71.54,71.93,71.52,71.83,18600.0,64.6976,65.0503,64.6795,64.9599,18600.0
2014-10-10 09:40:00,71.93,72.06,71.82,72.04,16500.0,65.0503,65.1679,64.9508,65.1498,16500.0
2014-10-10 09:45:00,72.04,72.24,72.04,72.16,16200.0,65.1498,65.3306,65.1498,65.2583,16200.0
2014-10-10 09:50:00,72.13,72.14,71.94,71.94,11100.0,65.2312,65.2402,65.0593,65.0593,11100.0
2014-10-10 09:55:00,71.97,72.06,71.93,71.94,16500.0,65.0865,65.1679,65.0503,65.0593,16500.0
2014-10-10 10:00:00,71.94,71.94,71.74,71.74,12900.0,65.0593,65.0593,64.8785,64.8785,12900.0
2014-10-10 10:05:00,71.77,71.77,71.58,71.59,16200.0,64.9056,64.9056,64.7338,64.7428,16200.0
2014-10-10 10:10:00,71.61,71.73,71.55,71.58,25500.0,64.7609,64.8694,64.7066,64.7338,25500.0
2014-10-10 10:15:00,71.58,71.66,71.47,71.66,23700.0,64.7338,64.8061,64.6343,64.8061,23700.0
2014-10-10 10:20:00,71.61,71.61,71.46,71.46,8700.0,64.7609,64.7609,64.6252,64.6252,8700.0
2014-10-10 10:25:00,71.45,71.47,71.3,71.31,20100.0,64.6162,64.6343,64.4805,64.4896,20100.0
2014-10-10 10:30:00,71.3,71.39,71.21,71.39,18300.0,64.4805,64.5619,64.3992,64.5619,18300.0
2014-10-10 10:35:00,71.37,71.5,71.33,71.4,33000.0,64.5439,64.6614,64.5077,64.571,33000.0
2014-10-10 10:40:00,71.39,71.42,71.26,71.39,12300.0,64.5619,64.5891,64.4444,64.5619,12300.0
2014-10-10 10:45:00,71.39,71.49,71.32,71.49,9300.0,64.5619,64.6524,64.4986,64.6524,9300.0
2014-10-10 10:50:00,71.46,71.64,71.46,71.53,15300.0,64.6252,64.788,64.6252,64.6885,15300.0
2014-10-10 10:55:00,71.55,71.67,71.55,71.61,23700.0,64.7066,64.8152,64.7066,64.7609,23700.0
2014-10-10 11:00:00,71.61,71.91,71.61,71.85,27900.0,64.7609,65.0322,64.7609,64.9779,27900.0
2014-10-10 11:05:00,71.85,71.91,71.79,71.86,20100.0,64.9779,65.0322,64.9237,64.987,20100.0
2014-10-10 11:10:00,71.84,71.86,71.75,71.8,16800.0,64.9689,64.987,64.8875,64.9327,16800.0
2014-10-10 11:15:00,71.75,71.75,71.5,71.53,16800.0,64.8875,64.8875,64.6614,64.6885,16800.0
2014-10-10 11:20:00,71.58,71.66,71.44,71.48,20100.0,64.7338,64.8061,64.6072,64.6433,20100.0
2014-10-10 11:25:00,71.53,71.55,71.44,71.5,19200.0,64.6885,64.7066,64.6072,64.6614,19200.0
2014-10-10 11:30:00,71.5,71.55,71.47,71.5,9300.0,64.6614,64.7066,64.6343,64.6614,9300.0
2014-10-10 11:35:00,71.49,71.61,71.46,71.52,12000.0,64.6524,64.7609,64.6252,64.6795,12000.0
2014-10-10 11:40:00,71.5,71.53,71.41,71.46,12000.0,64.6614,64.6885,64.58,64.6252,12000.0
2014-10-10 11:45:00,71.48,71.65,71.45,71.58,13800.0,64.6433,64.7971,64.6162,64.7338,13800.0
2014-10-10 11:50:00,71.62,71.64,71.59,71.62,6900.0,64.7699,64.788,64.7428,64.7699,6900.0
2014-10-10 11:55:00,71.62,71.62,71.53,71.62,7200.0,64.7699,64.7699,64.6885,64.7699,7200.0
2014-10-10 12:00:00,71.62,71.87,71.62,71.85,15600.0,64.7699,64.996,64.7699,64.9779,15600.0
2014-10-10 12:05:00,71.91,71.92,71.8,71.83,11400.0,65.0322,65.0412,64.9327,64.9599,11400.0
2014-10-10 12:10:00,71.86,71.94,71.86,71.93,3300.0,64.987,65.0593,64.987,65.0503,3300.0
2014-10-10 12:15:00,71.99,72.0,71.86,71.86,6300.0,65.1046,65.1136,64.987,64.987,6300.0
2014-10-10 12:20:00,71.8,71.84,71.7,71.84,25500.0,64.9327,64.9689,64.8423,64.9689,25500.0
2014-10-10 12:25:00,71.78,71.83,71.76,71.82,7500.0,64.9146,64.9599,64.8966,64.9508,7500.0
2014-10-10 12:30:00,71.82,72.04,71.82,71.94,11700.0,64.9508,65.1498,64.9508,65.0593,11700.0
2014-10-10 12:35:00,71.94,71.94,71.73,71.79,10500.0,65.0593,65.0593,64.8694,64.9237,10500.0
2014-10-10 12:40:00,71.81,71.88,71.81,71.83,3300.0,64.9418,65.0051,64.9418,64.9599,3300.0
2014-10-10 12:45:00,71.86,71.87,71.83,71.83,2100.0,64.987,64.996,64.9599,64.9599,2100.0
2014-10-10 12:50:00,71.87,71.9,71.76,71.82,14400.0,64.996,65.0232,64.8966,64.9508,14400.0
2014-10-10 12:55:00,71.8,71.87,71.78,71.8,6300.0,64.9327,64.996,64.9146,64.9327,6300.0
2014-10-10 13:00:00,71.8,71.85,71.7,71.73,7200.0,64.9327,64.9779,64.8423,64.8694,7200.0
2014-10-10 13:05:00,71.7,71.8,71.67,71.8,7800.0,64.8423,64.9327,64.8152,64.9327,7800.0
2014-10-10 13:10:00,71.79,71.8,71.7,71.7,4500.0,64.9237,64.9327,64.8423,64.8423,4500.0
2014-10-10 13:15:00,71.7,71.7,71.59,71.6,9600.0,64.8423,64.8423,64.7428,64.7519,9600.0
2014-10-10 13:20:00,71.6,71.65,71.54,71.65,10200.0,64.7519,64.7971,64.6976,64.7971,10200.0
2014-10-10 13:25:00,71.63,71.63,71.55,71.61,4500.0,64.779,64.779,64.7066,64.7609,4500.0
2014-10-10 13:30:00,71.59,71.63,71.58,71.58,6000.0,64.7428,64.779,64.7338,64.7338,6000.0
2014-10-10 13:35:00,71.55,71.79,71.55,71.74,15300.0,64.7066,64.9237,64.7066,64.8785,15300.0
2014-10-10 13:40:00,71.72,71.75,71.68,71.75,5700.0,64.8604,64.8875,64.8242,64.8875,5700.0
2014-10-10 13:45:00,71.7,71.84,71.62,71.84,66300.0,64.8423,64.9689,64.7699,64.9689,66300.0
2014-10-10 13:50:00,71.81,71.83,71.7,71.74,10200.0,64.9418,64.9599,64.8423,64.8785,10200.0
2014-10-10 13:55:00,71.74,71.8,71.72,71.73,12600.0,64.8785,64.9327,64.8604,64.8694,12600.0
2014-10-10 14:00:00,71.73,71.81,71.73,71.78,4200.0,64.8694,64.9418,64.8694,64.9146,4200.0
2014-10-10 14:05:00,71.76,71.77,71.71,71.77,6600.0,64.8966,64.9056,64.8513,64.9056,6600.0
2014-10-10 14:10:00,71.72,71.75,71.67,71.72,4200.0,64.8604,64.8875,64.8152,64.8604,4200.0
2014-10-10 14:15:00,71.71,71.74,71.69,71.69,5400.0,64.8513,64.8785,64.8332,64.8332,5400.0
2014-10-10 14:20:00,71.69,71.73,71.69,71.72,11100.0,64.8332,64.8694,64.8332,64.8604,11100.0
2014-10-10 14:25:00,71.73,71.75,71.69,71.73,6600.0,64.8694,64.8875,64.8332,64.8694,6600.0
2014-10-10 14:30:00,71.73,71.77,71.72,71.72,9000.0,64.8694,64.9056,64.8604,64.8604,9000.0
2014-10-10 14:35:00,71.71,71.71,71.53,71.53,10800.0,64.8513,64.8513,64.6885,64.6885,10800.0
2014-10-10 14:40:00,71.55,71.55,71.46,71.55,13800.0,64.7066,64.7066,64.6252,64.7066,13800.0
2014-10-10 14:45:00,71.56,71.65,71.52,71.55,22800.0,64.7157,64.7971,64.6795,64.7066,22800.0
2014-10-10 14:50:00,71.56,71.61,71.53,71.56,6000.0,64.7157,64.7609,64.6885,64.7157,6000.0
2014-10-10 14:55:00,71.56,71.58,71.5,71.5,9000.0,64.7157,64.7338,64.6614,64.6614,9000.0
2014-10-10 15:00:00,71.5,71.57,71.44,71.45,9000.0,64.6614,64.7247,64.6072,64.6162,9000.0
2014-10-10 15:05:00,71.42,71.42,71.34,71.34,25500.0,64.5891,64.5891,64.5167,64.5167,25500.0
2014-10-10 15:10:00,71.31,71.54,71.31,71.51,34800.0,64.4896,64.6976,64.4896,64.6705,34800.0
2014-10-10 15:15:00,71.51,71.52,71.4,71.51,28500.0,64.6705,64.6795,64.571,64.6705,28500.0
2014-10-10 15:20:00,71.5,71.53,71.44,71.48,7200.0,64.6614,64.6885,64.6072,64.6433,7200.0
2014-10-10 15:25:00,71.47,71.47,71.33,71.37,14700.0,64.6343,64.6343,64.5077,64.5439,14700.0
2014-10-10 15:30:00,71.42,71.48,71.33,71.33,8100.0,64.5891,64.6433,64.5077,64.5077,8100.0
2014-10-10 15:35:00,71.36,71.43,71.36,71.42,5400.0,64.5348,64.5981,64.5348,64.5891,5400.0
2014-10-10 15:40:00,71.4,71.4,71.29,71.35,14700.0,64.571,64.571,64.4715,64.5258,14700.0
2014-10-10 15:45:00,71.35,71.35,71.11,71.11,22200.0,64.5258,64.5258,64.3087,64.3087,22200.0
2014-10-10 15:50:00,71.14,71.16,71.09,71.09,18900.0,64.3359,64.3539,64.2906,64.2906,18900.0
2014-10-10 15:55:00,71.07,71.13,71.04,71.06,64800.0,64.2725,64.3268,64.2454,64.2635,64800.0
2014-10-13 09:30:00,71.31,71.47,71.13,71.38,27000.0,64.4896,64.6343,64.3268,64.5529,27000.0
2014-10-13 09:35:00,71.47,71.47,71.23,71.45,48300.0,64.6343,64.6343,64.4172,64.6162,48300.0
2014-10-13 09:40:00,71.42,71.49,71.17,71.26,14700.0,64.5891,64.6524,64.363,64.4444,14700.0
2014-10-13 09:45:00,71.17,71.17,70.89,70.89,15900.0,64.363,64.363,64.1098,64.1098,15900.0
2014-10-13 09:50:00,70.86,70.9,70.49,70.51,27900.0,64.0826,64.1188,63.748,63.7661,27900.0
2014-10-13 09:55:00,70.53,70.72,70.45,70.63,47400.0,63.7842,63.956,63.7118,63.8746,47400.0
2014-10-13 10:00:00,70.63,70.98,70.63,70.88,19200.0,63.8746,64.1912,63.8746,64.1007,19200.0
2014-10-13 10:05:00,70.92,70.94,70.73,70.78,15000.0,64.1369,64.155,63.9651,64.0103,15000.0
2014-10-13 10:10:00,70.74,70.78,70.58,70.62,44700.0,63.9741,64.0103,63.8294,63.8656,44700.0
2014-10-13 10:15:00,70.59,70.65,70.43,70.43,15600.0,63.8385,63.8927,63.6938,63.6938,15600.0
2014-10-13 10:20:00,70.48,70.58,70.48,70.51,5700.0,63.739,63.8294,63.739,63.7661,5700.0
2014-10-13 10:25:00,70.53,70.53,70.3,70.33,23400.0,63.7842,63.7842,63.5762,63.6033,23400.0
2014-10-13 10:30:00,70.3,70.46,70.28,70.39,27900.0,63.5762,63.7209,63.5581,63.6576,27900.0
2014-10-13 10:35:00,70.43,70.44,70.28,70.35,9600.0,63.6938,63.7028,63.5581,63.6214,9600.0
2014-10-13 10:40:00,70.34,70.34,70.23,70.24,10200.0,63.6124,63.6124,63.5129,63.5219,10200.0
2014-10-13 10:45:00,70.28,70.28,70.02,70.05,80400.0,63.5581,63.5581,63.323,63.3501,80400.0
2014-10-13 10:50:00,70.0,70.19,69.95,70.15,72000.0,63.3049,63.4767,63.2597,63.4405,72000.0
2014-10-13 10:55:00,70.11,70.14,69.97,69.97,40500.0,63.4044,63.4315,63.2778,63.2778,40500.0
2014-10-13 11:00:00,69.95,70.07,69.91,70.0,33000.0,63.2597,63.3682,63.2235,63.3049,33000.0
2014-10-13 11:05:00,70.01,70.12,70.01,70.09,50700.0,63.3139,63.4134,63.3139,63.3863,50700.0
2014-10-13 11:10:00,70.1,70.11,69.98,70.04,44700.0,63.3953,63.4044,63.2868,63.3411,44700.0
2014-10-13 11:15:00,70.02,70.03,69.74,69.74,29700.0,63.323,63.332,63.0698,63.0698,29700.0
2014-10-13 11:20:00,69.75,69.92,69.75,69.89,33900.0,63.0788,63.2325,63.0788,63.2054,33900.0
2014-10-13 11:25:00,69.89,69.89,69.74,69.74,16500.0,63.2054,63.2054,63.0698,63.0698,16500.0
2014-10-13 11:30:00,69.78,69.89,69.78,69.8,30600.0,63.1059,63.2054,63.1059,63.124,30600.0
2014-10-13 11:35:00,69.83,69.86,69.65,69.67,25200.0,63.1511,63.1783,62.9884,63.0064,25200.0
2014-10-13 11:40:00,69.67,69.71,69.54,69.54,24300.0,63.0064,63.0426,62.8889,62.8889,24300.0
2014-10-13 11:45:00,69.58,69.59,69.41,69.53,91200.0,62.9251,62.9341,62.7713,62.8798,91200.0
2014-10-13 11:50:00,69.59,69.67,69.56,69.57,24000.0,62.9341,63.0064,62.907,62.916,24000.0
2014-10-13 11:55:00,69.55,69.67,69.55,69.6,23400.0,62.8979,63.0064,62.8979,62.9431,23400.0
2014-10-13 12:00:00,69.64,69.68,69.58,69.63,9300.0,62.9793,63.0155,62.9251,62.9703,9300.0
2014-10-13 12:05:00,69.62,69.66,69.6,69.6,4200.0,62.9612,62.9974,62.9431,62.9431,4200.0
2014-10-13 12:10:00,69.63,69.67,69.59,69.61,22500.0,62.9703,63.0064,62.9341,62.9522,22500.0
2014-10-13 12:15:00,69.57,69.68,69.56,69.65,16500.0,62.916,63.0155,62.907,62.9884,16500.0
2014-10-13 12:20:00,69.67,69.67,69.6,69.65,12000.0,63.0064,63.0064,62.9431,62.9884,12000.0
2014-10-13 12:25:00,69.65,69.76,69.61,69.76,25800.0,62.9884,63.0878,62.9522,63.0878,25800.0
2014-10-13 12:30:00,69.8,69.92,69.71,69.92,21000.0,63.124,63.2325,63.0426,63.2325,21000.0
2014-10-13 12:35:00,69.92,69.99,69.91,69.98,13800.0,63.2325,63.2958,63.2235,63.2868,13800.0
2014-10-13 12:40:00,69.99,70.01,69.88,69.88,73500.0,63.2958,63.3139,63.1964,63.1964,73500.0
2014-10-13 12:45:00,69.85,69.86,69.72,69.77,18300.0,63.1692,63.1783,63.0517,63.0969,18300.0
2014-10-13 12:50:00,69.76,69.8,69.74,69.79,9300.0,63.0878,63.124,63.0698,63.115,9300.0
2014-10-13 12:55:00,69.77,69.78,69.72,69.72,4500.0,63.0969,63.1059,63.0517,63.0517,4500.0
2014-10-13 13:00:00,69.74,69.76,69.7,69.76,9600.0,63.0698,63.0878,63.0336,63.0878,9600.0
2014-10-13 13:05:00,69.72,69.76,69.69,69.72,7200.0,63.0517,63.0878,63.0245,63.0517,7200.0
2014-10-13 13:10:00,69.7,69.72,69.61,69.65,8100.0,63.0336,63.0517,62.9522,62.9884,8100.0
2014-10-13 13:15:00,69.59,69.59,69.46,69.52,12300.0,62.9341,62.9341,62.8165,62.8708,12300.0
2014-10-13 13:20:00,69.55,69.65,69.55,69.61,8100.0,62.8979,62.9884,62.8979,62.9522,8100.0
2014-10-13 13:25:00,69.56,69.76,69.56,69.76,11400.0,62.907,63.0878,62.907,63.0878,11400.0
2014-10-13 13:30:00,69.72,69.8,69.69,69.77,11100.0,63.0517,63.124,63.0245,63.0969,11100.0
2014-10-13 13:35:00,69.81,69.94,69.81,69.88,9300.0,63.1331,63.2506,63.1331,63.1964,9300.0
2014-10-13 13:40:00,69.91,69.93,69.87,69.89,11400.0,63.2235,63.2416,63.1873,63.2054,11400.0
2014-10-13 13:45:00,69.88,69.91,69.78,69.78,9900.0,63.1964,63.2235,63.1059,63.1059,9900.0
2014-10-13 13:50:00,69.72,69.79,69.69,69.72,16800.0,63.0517,63.115,63.0245,63.0517,16800.0
2014-10-13 13:55:00,69.7,69.7,69.54,69.6,17100.0,63.0336,63.0336,62.8889,62.9431,17100.0
2014-10-13 14:00:00,69.6,69.63,69.54,69.57,15600.0,62.9431,62.9703,62.8889,62.916,15600.0
2014-10-13 14:05:00,69.6,69.69,69.6,69.67,17700.0,62.9431,63.0245,62.9431,63.0064,17700.0
2014-10-13 14:10:00,69.64,69.67,69.52,69.55,16200.0,62.9793,63.0064,62.8708,62.8979,16200.0
2014-10-13 14:15:00,69.57,69.57,69.47,69.49,11400.0,62.916,62.916,62.8256,62.8437,11400.0
2014-10-13 14:20:00,69.43,69.54,69.43,69.47,11400.0,62.7894,62.8889,62.7894,62.8256,11400.0
2014-10-13 14:25:00,69.47,69.58,69.47,69.58,13800.0,62.8256,62.9251,62.8256,62.9251,13800.0
2014-10-13 14:30:00,69.57,69.61,69.51,69.59,27600.0,62.916,62.9522,62.8618,62.9341,27600.0
2014-10-13 14:35:00,69.62,69.63,69.46,69.56,45900.0,62.9612,62.9703,62.8165,62.907,45900.0
2014-10-13 14:40:00,69.55,69.57,69.46,69.5,46500.0,62.8979,62.916,62.8165,62.8527,46500.0
2014-10-13 14:45:00,69.48,69.49,69.37,69.37,30600.0,62.8346,62.8437,62.7351,62.7351,30600.0
2014-10-13 14:50:00,69.37,69.4,69.29,69.29,68400.0,62.7351,62.7623,62.6628,62.6628,68400.0
2014-10-13 14:55:00,69.25,69.25,69.08,69.12,27300.0,62.6266,62.6266,62.4729,62.5091,27300.0
2014-10-13 15:00:00,69.12,69.14,68.95,68.97,54300.0,62.5091,62.5271,62.3553,62.3734,54300.0
2014-10-13 15:05:00,68.96,68.98,68.88,68.88,33300.0,62.3644,62.3824,62.292,62.292,33300.0
2014-10-13 15:10:00,68.87,68.9,68.79,68.81,58800.0,62.283,62.3101,62.2106,62.2287,58800.0
2014-10-13 15:15:00,68.8,68.82,68.7,68.74,76200.0,62.2197,62.2377,62.1292,62.1654,76200.0
2014-10-13 15:20:00,68.74,68.77,68.62,68.68,54900.0,62.1654,62.1925,62.0569,62.1111,54900.0
2014-10-13 15:25:00,68.71,68.78,68.66,68.76,48300.0,62.1383,62.2016,62.093,62.1835,48300.0
2014-10-13 15:30:00,68.75,68.75,68.2,68.34,103800.0,62.1744,62.1744,61.677,61.8037,103800.0
2014-10-13 15:35:00,68.36,68.42,68.05,68.07,62700.0,61.8217,61.876,61.5414,61.5595,62700.0
2014-10-13 15:40:00,68.08,68.21,67.97,68.01,82500.0,61.5685,61.6861,61.469,61.5052,82500.0
2014-10-13 15:45:00,68.01,68.03,67.85,67.89,81000.0,61.5052,61.5233,61.3605,61.3967,81000.0
2014-10-13 15:50:00,67.9,68.03,67.85,68.0,133200.0,61.4057,61.5233,61.3605,61.4962,133200.0
2014-10-13 15:55:00,67.98,68.09,67.87,68.03,185100.0,61.4781,61.5776,61.3786,61.5233,185100.0
2014-10-14 09:30:00,68.12,68.41,68.12,68.34,45300.0,61.6047,61.867,61.6047,61.8037,45300.0
2014-10-14 09:35:00,68.33,68.51,68.15,68.31,35400.0,61.7946,61.9574,61.6318,61.7765,35400.0
2014-10-14 09:40:00,68.29,68.5,68.24,68.32,31200.0,61.7584,61.9484,61.7132,61.7856,31200.0
2014-10-14 09:45:00,68.37,68.42,68.12,68.12,42600.0,61.8308,61.876,61.6047,61.6047,42600.0
2014-10-14 09:50:00,68.14,68.16,68.02,68.06,62400.0,61.6228,61.6409,61.5143,61.5504,62400.0
2014-10-14 09:55:00,68.06,68.07,67.84,67.87,17100.0,61.5504,61.5595,61.3515,61.3786,17100.0
2014-10-14 10:00:00,67.88,68.05,67.82,68.0,28800.0,61.3877,61.5414,61.3334,61.4962,28800.0
2014-10-14 10:05:00,68.02,68.05,67.76,68.0,17100.0,61.5143,61.5414,61.2791,61.4962,17100.0
2014-10-14 10:10:00,67.97,68.15,67.91,68.04,17400.0,61.469,61.6318,61.4148,61.5323,17400.0
2014-10-14 10:15:00,67.95,68.0,67.83,67.85,17400.0,61.451,61.4962,61.3424,61.3605,17400.0
2014-10-14 10:20:00,67.89,67.99,67.82,67.89,12300.0,61.3967,61.4871,61.3334,61.3967,12300.0
2014-10-14 10:25:00,67.91,68.01,67.79,67.89,38400.0,61.4148,61.5052,61.3063,61.3967,38400.0
2014-10-14 10:30:00,67.91,67.94,67.77,67.83,49500.0,61.4148,61.4419,61.2882,61.3424,49500.0
2014-10-14 10:35:00,67.86,68.0,67.86,67.93,24600.0,61.3696,61.4962,61.3696,61.4329,24600.0
2014-10-14 10:40:00,67.94,68.01,67.88,67.98,29100.0,61.4419,61.5052,61.3877,61.4781,29100.0
2014-10-14 10:45:00,67.99,68.05,67.9,68.01,38100.0,61.4871,61.5414,61.4057,61.5052,38100.0
2014-10-14 10:50:00,68.01,68.22,68.01,68.14,41400.0,61.5052,61.6951,61.5052,61.6228,41400.0
2014-10-14 10:55:00,68.14,68.2,67.98,67.98,21600.0,61.6228,61.677,61.4781,61.4781,21600.0
2014-10-14 11:00:00,68.01,68.15,67.99,68.0,21900.0,61.5052,61.6318,61.4871,61.4962,21900.0
2014-10-14 11:05:00,68.03,68.17,68.02,68.08,18000.0,61.5233,61.6499,61.5143,61.5685,18000.0
2014-10-14 11:10:00,68.08,68.14,68.05,68.11,15300.0,61.5685,61.6228,61.5414,61.5957,15300.0
2014-10-14 11:15:00,68.13,68.26,68.13,68.23,37500.0,61.6137,61.7313,61.6137,61.7042,37500.0
2014-10-14 11:20:00,68.26,68.31,68.2,68.31,24600.0,61.7313,61.7765,61.677,61.7765,24600.0
2014-10-14 11:25:00,68.32,68.4,68.28,68.37,29400.0,61.7856,61.8579,61.7494,61.8308,29400.0
2014-10-14 11:30:00,68.37,68.38,68.3,68.32,11100.0,61.8308,61.8398,61.7675,61.7856,11100.0
2014-10-14 11:35:00,68.36,68.52,68.34,68.52,9300.0,61.8217,61.9664,61.8037,61.9664,9300.0
2014-10-14 11:40:00,68.51,68.67,68.51,68.67,24900.0,61.9574,62.1021,61.9574,62.1021,24900.0
2014-10-14 11:45:00,68.68,68.76,68.67,68.7,31800.0,62.1111,62.1835,62.1021,62.1292,31800.0
2014-10-14 11:50:00,68.75,68.75,68.62,68.68,11700.0,62.1744,62.1744,62.0569,62.1111,11700.0
2014-10-14 11:55:00,68.7,68.75,68.62,68.62,15000.0,62.1292,62.1744,62.0569,62.0569,15000.0
2014-10-14 12:00:00,68.67,68.75,68.65,68.7,19800.0,62.1021,62.1744,62.084,62.1292,19800.0
2014-10-14 12:05:00,68.67,68.74,68.65,68.74,17100.0,62.1021,62.1654,62.084,62.1654,17100.0
2014-10-14 12:10:00,68.74,68.82,68.69,68.79,14700.0,62.1654,62.2377,62.1202,62.2106,14700.0
2014-10-14 12:15:00,68.85,68.85,68.69,68.69,10500.0,62.2649,62.2649,62.1202,62.1202,10500.0
2014-10-14 12:20:00,68.67,68.7,68.62,68.65,14100.0,62.1021,62.1292,62.0569,62.084,14100.0
2014-10-14 12:25:00,68.64,68.77,68.62,68.7,9600.0,62.075,62.1925,62.0569,62.1292,9600.0
2014-10-14 12:30:00,68.7,68.7,68.59,68.65,16500.0,62.1292,62.1292,62.0297,62.084,16500.0
2014-10-14 12:35:00,68.66,68.73,68.65,68.66,6900.0,62.093,62.1564,62.084,62.093,6900.0
2014-10-14 12:40:00,68.63,68.72,68.5,68.72,15600.0,62.0659,62.1473,61.9484,62.1473,15600.0
2014-10-14 12:45:00,68.74,68.79,68.67,68.79,7500.0,62.1654,62.2106,62.1021,62.2106,7500.0
2014-10-14 12:50:00,68.82,68.85,68.79,68.82,9600.0,62.2377,62.2649,62.2106,62.2377,9600.0
2014-10-14 12:55:00,68.85,68.89,68.83,68.85,5700.0,62.2649,62.3011,62.2468,62.2649,5700.0
2014-10-14 13:00:00,68.89,68.89,68.8,68.85,8700.0,62.3011,62.3011,62.2197,62.2649,8700.0
2014-10-14 13:05:00,68.86,68.96,68.86,68.92,6300.0,62.2739,62.3644,62.2739,62.3282,6300.0
2014-10-14 13:10:00,68.92,69.01,68.91,68.97,9000.0,62.3282,62.4096,62.3191,62.3734,9000.0
2014-10-14 13:15:00,69.05,69.06,68.9,68.9,7500.0,62.4457,62.4548,62.3101,62.3101,7500.0
2014-10-14 13:20:00,68.89,68.89,68.77,68.8,18900.0,62.3011,62.3011,62.1925,62.2197,18900.0
2014-10-14 13:25:00,68.8,68.95,68.78,68.95,21600.0,62.2197,62.3553,62.2016,62.3553,21600.0
2014-10-14 13:30:00,68.9,69.01,68.89,69.01,19800.0,62.3101,62.4096,62.3011,62.4096,19800.0
2014-10-14 13:35:00,68.98,68.98,68.83,68.85,7500.0,62.3824,62.3824,62.2468,62.2649,7500.0
2014-10-14 13:40:00,68.86,68.86,68.8,68.8,12300.0,62.2739,62.2739,62.2197,62.2197,12300.0
2014-10-14 13:45:00,68.79,68.97,68.77,68.95,20700.0,62.2106,62.3734,62.1925,62.3553,20700.0
2014-10-14 13:50:00,68.97,68.98,68.89,68.92,6900.0,62.3734,62.3824,62.3011,62.3282,6900.0
2014-10-14 13:55:00,68.91,69.0,68.91,69.0,9000.0,62.3191,62.4005,62.3191,62.4005,9000.0
2014-10-14 14:00:00,69.05,69.09,69.0,69.08,16200.0,62.4457,62.4819,62.4005,62.4729,16200.0
2014-10-14 14:05:00,69.08,69.08,68.89,68.94,14400.0,62.4729,62.4729,62.3011,62.3463,14400.0
2014-10-14 14:10:00,68.97,69.12,68.93,69.06,12000.0,62.3734,62.5091,62.3372,62.4548,12000.0
2014-10-14 14:15:00,69.07,69.07,68.91,68.93,13800.0,62.4638,62.4638,62.3191,62.3372,13800.0
2014-10-14 14:20:00,68.96,68.96,68.83,68.89,17700.0,62.3644,62.3644,62.2468,62.3011,17700.0
2014-10-14 14:25:00,68.85,68.86,68.77,68.78,13800.0,62.2649,62.2739,62.1925,62.2016,13800.0
2014-10-14 14:30:00,68.76,68.85,68.67,68.67,9900.0,62.1835,62.2649,62.1021,62.1021,9900.0
2014-10-14 14:35:00,68.69,68.81,68.64,68.76,7200.0,62.1202,62.2287,62.075,62.1835,7200.0
2014-10-14 14:40:00,68.77,68.86,68.76,68.84,9600.0,62.1925,62.2739,62.1835,62.2558,9600.0
2014-10-14 14:45:00,68.89,68.91,68.85,68.89,4800.0,62.3011,62.3191,62.2649,62.3011,4800.0
2014-10-14 14:50:00,68.88,68.9,68.67,68.69,19200.0,62.292,62.3101,62.1021,62.1202,19200.0
2014-10-14 14:55:00,68.73,68.74,68.67,68.69,11700.0,62.1564,62.1654,62.1021,62.1202,11700.0
2014-10-14 15:00:00,68.78,68.83,68.68,68.73,13200.0,62.2016,62.2468,62.1111,62.1564,13200.0
2014-10-14 15:05:00,68.72,68.72,68.55,68.56,13200.0,62.1473,62.1473,61.9936,62.0026,13200.0
2014-10-14 15:10:00,68.59,68.67,68.56,68.61,22200.0,62.0297,62.1021,62.0026,62.0478,22200.0
2014-10-14 15:15:00,68.59,68.61,68.5,68.53,20400.0,62.0297,62.0478,61.9484,61.9755,20400.0
2014-10-14 15:20:00,68.47,68.48,68.28,68.38,30000.0,61.9212,61.9303,61.7494,61.8398,30000.0
2014-10-14 15:25:00,68.37,68.52,68.34,68.51,27000.0,61.8308,61.9664,61.8037,61.9574,27000.0
2014-10-14 15:30:00,68.48,68.52,68.41,68.49,30300.0,61.9303,61.9664,61.867,61.9393,30300.0
2014-10-14 15:35:00,68.49,68.66,68.46,68.66,41100.0,61.9393,62.093,61.9122,62.093,41100.0
2014-10-14 15:40:00,68.68,68.73,68.53,68.56,32400.0,62.1111,62.1564,61.9755,62.0026,32400.0
2014-10-14 15:45:00,68.57,68.68,68.51,68.58,40200.0,62.0117,62.1111,61.9574,62.0207,40200.0
2014-10-14 15:50:00,68.6,68.64,68.54,68.54,60600.0,62.0388,62.075,61.9845,61.9845,60600.0
2014-10-14 15:55:00,68.54,68.6,68.48,68.58,121200.0,61.9845,62.0388,61.9303,62.0207,121200.0
2014-10-15 09:30:00,67.52,68.17,67.51,67.73,27600.0,61.0621,61.6499,61.053,61.252,27600.0
2014-10-15 09:35:00,67.42,67.72,67.34,67.5,18600.0,60.9716,61.243,60.8993,61.044,18600.0
2014-10-15 09:40:00,67.51,67.67,67.47,67.63,97500.0,61.053,61.1977,61.0169,61.1616,97500.0
2014-10-15 09:45:00,67.66,67.76,67.59,67.62,123300.0,61.1887,61.2791,61.1254,61.1525,123300.0
2014-10-15 09:50:00,67.75,68.2,67.71,68.11,30000.0,61.2701,61.677,61.2339,61.5957,30000.0
2014-10-15 09:55:00,68.07,68.23,67.92,68.23,7200.0,61.5595,61.7042,61.4238,61.7042,7200.0
2014-10-15 10:00:00,68.17,68.54,68.14,68.44,40500.0,61.6499,61.9845,61.6228,61.8941,40500.0
2014-10-15 10:05:00,68.45,68.67,68.41,68.53,17400.0,61.9031,62.1021,61.867,61.9755,17400.0
2014-10-15 10:10:00,68.52,68.75,68.4,68.68,30600.0,61.9664,62.1744,61.8579,62.1111,30600.0
2014-10-15 10:15:00,68.67,68.71,68.3,68.33,41400.0,62.1021,62.1383,61.7675,61.7946,41400.0
2014-10-15 10:20:00,68.33,68.33,68.13,68.3,21000.0,61.7946,61.7946,61.6137,61.7675,21000.0
2014-10-15 10:25:00,68.3,68.45,68.2,68.41,41400.0,61.7675,61.9031,61.677,61.867,41400.0
2014-10-15 10:30:00,68.4,68.43,68.26,68.35,67200.0,61.8579,61.885,61.7313,61.8127,67200.0
2014-10-15 10:35:00,68.29,68.37,68.25,68.32,13800.0,61.7584,61.8308,61.7223,61.7856,13800.0
2014-10-15 10:40:00,68.31,68.38,68.11,68.16,15300.0,61.7765,61.8398,61.5957,61.6409,15300.0
2014-10-15 10:45:00,68.11,68.21,68.05,68.21,19500.0,61.5957,61.6861,61.5414,61.6861,19500.0
2014-10-15 10:50:00,68.25,68.35,68.25,68.27,17100.0,61.7223,61.8127,61.7223,61.7404,17100.0
2014-10-15 10:55:00,68.24,68.41,68.24,68.41,41700.0,61.7132,61.867,61.7132,61.867,41700.0
2014-10-15 11:00:00,68.4,68.48,68.25,68.46,31800.0,61.8579,61.9303,61.7223,61.9122,31800.0
2014-10-15 11:05:00,68.41,68.7,68.41,68.7,11700.0,61.867,62.1292,61.867,62.1292,11700.0
2014-10-15 11:10:00,68.75,68.79,68.57,68.6,50700.0,62.1744,62.2106,62.0117,62.0388,50700.0
2014-10-15 11:15:00,68.6,68.62,68.49,68.52,8400.0,62.0388,62.0569,61.9393,61.9664,8400.0
2014-10-15 11:20:00,68.52,68.52,68.3,68.35,9900.0,61.9664,61.9664,61.7675,61.8127,9900.0
2014-10-15 11:25:00,68.39,68.4,68.11,68.15,28800.0,61.8489,61.8579,61.5957,61.6318,28800.0
2014-10-15 11:30:00,68.22,68.32,68.03,68.1,20700.0,61.6951,61.7856,61.5233,61.5866,20700.0
2014-10-15 11:35:00,68.13,68.27,68.12,68.14,18600.0,61.6137,61.7404,61.6047,61.6228,18600.0
2014-10-15 11:40:00,68.14,68.28,68.14,68.15,17100.0,61.6228,61.7494,61.6228,61.6318,17100.0
2014-10-15 11:45:00,68.12,68.15,67.96,68.08,9000.0,61.6047,61.6318,61.46,61.5685,9000.0
2014-10-15 11:50:00,68.04,68.22,67.98,68.18,17700.0,61.5323,61.6951,61.4781,61.659,17700.0
2014-10-15 11:55:00,68.23,68.3,68.17,68.25,20100.0,61.7042,61.7675,61.6499,61.7223,20100.0
2014-10-15 12:00:00,68.23,68.31,68.15,68.29,25200.0,61.7042,61.7765,61.6318,61.7584,25200.0
2014-10-15 12:05:00,68.28,68.36,68.27,68.31,29100.0,61.7494,61.8217,61.7404,61.7765,29100.0
2014-10-15 12:10:00,68.33,68.34,68.15,68.15,10800.0,61.7946,61.8037,61.6318,61.6318,10800.0
2014-10-15 12:15:00,68.15,68.22,68.11,68.16,9900.0,61.6318,61.6951,61.5957,61.6409,9900.0
2014-10-15 12:20:00,68.17,68.43,68.17,68.34,21600.0,61.6499,61.885,61.6499,61.8037,21600.0
2014-10-15 12:25:00,68.37,68.38,68.27,68.36,13800.0,61.8308,61.8398,61.7404,61.8217,13800.0
2014-10-15 12:30:00,68.36,68.39,68.28,68.34,13200.0,61.8217,61.8489,61.7494,61.8037,13200.0
2014-10-15 12:35:00,68.34,68.38,68.25,68.32,30000.0,61.8037,61.8398,61.7223,61.7856,30000.0
2014-10-15 12:40:00,68.31,68.32,68.05,68.1,52800.0,61.7765,61.7856,61.5414,61.5866,52800.0
2014-10-15 12:45:00,68.12,68.26,68.12,68.13,19500.0,61.6047,61.7313,61.6047,61.6137,19500.0
2014-10-15 12:50:00,68.14,68.21,67.99,68.21,14400.0,61.6228,61.6861,61.4871,61.6861,14400.0
2014-10-15 12:55:00,68.24,68.24,67.97,68.05,51000.0,61.7132,61.7132,61.469,61.5414,51000.0
2014-10-15 13:00:00,68.04,68.07,67.92,68.06,18000.0,61.5323,61.5595,61.4238,61.5504,18000.0
2014-10-15 13:05:00,68.07,68.2,68.06,68.13,7200.0,61.5595,61.677,61.5504,61.6137,7200.0
2014-10-15 13:10:00,68.16,68.16,67.85,67.85,15300.0,61.6409,61.6409,61.3605,61.3605,15300.0
2014-10-15 13:15:00,67.91,67.96,67.82,67.87,12000.0,61.4148,61.46,61.3334,61.3786,12000.0
2014-10-15 13:20:00,67.85,67.85,67.69,67.74,11100.0,61.3605,61.3605,61.2158,61.261,11100.0
2014-10-15 13:25:00,67.78,67.78,67.6,67.68,10500.0,61.2972,61.2972,61.1344,61.2068,10500.0
2014-10-15 13:30:00,67.7,67.89,67.69,67.86,12000.0,61.2249,61.3967,61.2158,61.3696,12000.0
2014-10-15 13:35:00,67.89,67.89,67.65,67.82,21900.0,61.3967,61.3967,61.1796,61.3334,21900.0
2014-10-15 13:40:00,67.85,67.99,67.79,67.8,16800.0,61.3605,61.4871,61.3063,61.3153,16800.0
2014-10-15 13:45:00,67.82,68.16,67.78,68.16,15000.0,61.3334,61.6409,61.2972,61.6409,15000.0
2014-10-15 13:50:00,68.13,68.17,67.98,68.09,124800.0,61.6137,61.6499,61.4781,61.5776,124800.0
2014-10-15 13:55:00,68.08,68.12,67.96,68.03,21600.0,61.5685,61.6047,61.46,61.5233,21600.0
2014-10-15 14:00:00,67.99,68.03,67.88,67.92,32400.0,61.4871,61.5233,61.3877,61.4238,32400.0
2014-10-15 14:05:00,67.93,68.24,67.93,68.13,16800.0,61.4329,61.7132,61.4329,61.6137,16800.0
2014-10-15 14:10:00,68.11,68.24,68.11,68.24,11700.0,61.5957,61.7132,61.5957,61.7132,11700.0
2014-10-15 14:15:00,68.29,68.54,68.29,68.45,25200.0,61.7584,61.9845,61.7584,61.9031,25200.0
2014-10-15 14:20:00,68.44,68.55,68.38,68.49,34500.0,61.8941,61.9936,61.8398,61.9393,34500.0
2014-10-15 14:25:00,68.53,68.56,68.3,68.32,128100.0,61.9755,62.0026,61.7675,61.7856,128100.0
2014-10-15 14:30:00,68.35,68.4,68.24,68.31,34800.0,61.8127,61.8579,61.7132,61.7765,34800.0
2014-10-15 14:35:00,68.42,68.63,68.42,68.63,28800.0,61.876,62.0659,61.876,62.0659,28800.0
2014-10-15 14:40:00,68.62,68.69,68.56,68.64,27300.0,62.0569,62.1202,62.0026,62.075,27300.0
2014-10-15 14:45:00,68.67,68.71,68.57,68.71,25200.0,62.1021,62.1383,62.0117,62.1383,25200.0
2014-10-15 14:50:00,68.78,69.0,68.78,68.94,19800.0,62.2016,62.4005,62.2016,62.3463,19800.0
2014-10-15 14:55:00,68.95,69.12,68.85,69.03,19500.0,62.3553,62.5091,62.2649,62.4277,19500.0
2014-10-15 15:00:00,69.04,69.2,68.97,69.2,50100.0,62.4367,62.5814,62.3734,62.5814,50100.0
2014-10-15 15:05:00,69.14,69.41,69.11,69.28,68700.0,62.5271,62.7713,62.5,62.6537,68700.0
2014-10-15 15:10:00,69.27,69.54,69.25,69.44,52200.0,62.6447,62.8889,62.6266,62.7984,52200.0
2014-10-15 15:15:00,69.42,69.46,69.29,69.41,66900.0,62.7804,62.8165,62.6628,62.7713,66900.0
2014-10-15 15:20:00,69.43,69.54,69.34,69.41,29400.0,62.7894,62.8889,62.708,62.7713,29400.0
2014-10-15 15:25:00,69.43,69.92,69.42,69.85,57300.0,62.7894,63.2325,62.7804,63.1692,57300.0
2014-10-15 15:30:00,69.97,70.04,69.79,69.96,32700.0,63.2778,63.3411,63.115,63.2687,32700.0
2014-10-15 15:35:00,69.97,70.33,69.93,70.23,61200.0,63.2778,63.6033,63.2416,63.5129,61200.0
2014-10-15 15:40:00,70.24,70.43,70.11,70.32,72600.0,63.5219,63.6938,63.4044,63.5943,72600.0
2014-10-15 15:45:00,70.34,70.34,70.07,70.1,84000.0,63.6124,63.6124,63.3682,63.3953,84000.0
2014-10-15 15:50:00,70.1,70.19,70.0,70.17,77700.0,63.3953,63.4767,63.3049,63.4586,77700.0
2014-10-15 15:55:00,70.16,70.27,70.13,70.18,141600.0,63.4496,63.5491,63.4225,63.4677,141600.0
2014-10-16 09:30:00,68.75,69.72,68.75,69.6,31800.0,62.1744,63.0517,62.1744,62.9431,31800.0
2014-10-16 09:35:00,69.63,70.31,69.63,70.29,27600.0,62.9703,63.5852,62.9703,63.5671,27600.0
2014-10-16 09:40:00,70.19,70.4,70.13,70.24,16800.0,63.4767,63.6666,63.4225,63.5219,16800.0
2014-10-16 09:45:00,70.18,70.2,69.79,70.02,26700.0,63.4677,63.4858,63.115,63.323,26700.0
2014-10-16 09:50:00,70.07,70.34,69.98,70.16,15300.0,63.3682,63.6124,63.2868,63.4496,15300.0
2014-10-16 09:55:00,70.13,70.13,69.92,70.07,32100.0,63.4225,63.4225,63.2325,63.3682,32100.0
2014-10-16 10:00:00,69.98,70.05,69.7,69.79,13200.0,63.2868,63.3501,63.0336,63.115,13200.0
2014-10-16 10:05:00,69.76,69.81,69.47,69.79,12600.0,63.0878,63.1331,62.8256,63.115,12600.0
2014-10-16 10:10:00,69.72,69.76,69.55,69.58,14100.0,63.0517,63.0878,62.8979,62.9251,14100.0
2014-10-16 10:15:00,69.54,69.59,69.3,69.45,28800.0,62.8889,62.9341,62.6718,62.8075,28800.0
2014-10-16 10:20:00,69.41,70.16,69.33,69.86,24900.0,62.7713,63.4496,62.699,63.1783,24900.0
2014-10-16 10:25:00,69.9,69.93,69.66,69.86,8100.0,63.2144,63.2416,62.9974,63.1783,8100.0
2014-10-16 10:30:00,69.87,70.09,69.79,69.94,12900.0,63.1873,63.3863,63.115,63.2506,12900.0
2014-10-16 10:35:00,69.9,69.99,69.82,69.89,8700.0,63.2144,63.2958,63.1421,63.2054,8700.0
2014-10-16 10:40:00,69.9,70.05,69.87,69.98,6900.0,63.2144,63.3501,63.1873,63.2868,6900.0
2014-10-16 10:45:00,70.05,70.35,70.05,70.27,12000.0,63.3501,63.6214,63.3501,63.5491,12000.0
2014-10-16 10:50:00,70.4,70.61,70.36,70.43,8100.0,63.6666,63.8565,63.6305,63.6938,8100.0
2014-10-16 10:55:00,70.38,70.52,70.13,70.13,6000.0,63.6485,63.7751,63.4225,63.4225,6000.0
2014-10-16 11:00:00,70.13,70.2,69.98,70.08,18000.0,63.4225,63.4858,63.2868,63.3772,18000.0
2014-10-16 11:05:00,70.04,70.2,70.0,70.2,12300.0,63.3411,63.4858,63.3049,63.4858,12300.0
2014-10-16 11:10:00,70.2,70.38,70.17,70.29,20100.0,63.4858,63.6485,63.4586,63.5671,20100.0
2014-10-16 11:15:00,70.23,70.47,70.23,70.39,6300.0,63.5129,63.7299,63.5129,63.6576,6300.0
2014-10-16 11:20:00,70.38,70.6,70.31,70.48,19200.0,63.6485,63.8475,63.5852,63.739,19200.0
2014-10-16 11:25:00,70.5,70.53,70.33,70.53,15000.0,63.7571,63.7842,63.6033,63.7842,15000.0
2014-10-16 11:30:00,70.43,70.47,70.31,70.38,20700.0,63.6938,63.7299,63.5852,63.6485,20700.0
2014-10-16 11:35:00,70.33,70.38,70.17,70.17,7800.0,63.6033,63.6485,63.4586,63.4586,7800.0
2014-10-16 11:40:00,70.1,70.25,69.98,69.98,48300.0,63.3953,63.531,63.2868,63.2868,48300.0
2014-10-16 11:45:00,70.01,70.11,69.92,69.92,16500.0,63.3139,63.4044,63.2325,63.2325,16500.0
2014-10-16 11:50:00,69.84,69.96,69.74,69.74,5100.0,63.1602,63.2687,63.0698,63.0698,5100.0
2014-10-16 11:55:00,69.77,69.81,69.71,69.77,13200.0,63.0969,63.1331,63.0426,63.0969,13200.0
2014-10-16 12:00:00,69.71,69.81,69.62,69.63,5100.0,63.0426,63.1331,62.9612,62.9703,5100.0
2014-10-16 12:05:00,69.77,69.87,69.75,69.77,9900.0,63.0969,63.1873,63.0788,63.0969,9900.0
2014-10-16 12:10:00,69.73,69.9,69.73,69.9,6300.0,63.0607,63.2144,63.0607,63.2144,6300.0
2014-10-16 12:15:00,69.84,70.03,69.77,70.03,7800.0,63.1602,63.332,63.0969,63.332,7800.0
2014-10-16 12:20:00,70.05,70.14,70.05,70.06,4200.0,63.3501,63.4315,63.3501,63.3591,4200.0
2014-10-16 12:25:00,70.09,70.09,69.91,69.94,5700.0,63.3863,63.3863,63.2235,63.2506,5700.0
2014-10-16 12:30:00,69.97,70.01,69.89,69.95,4500.0,63.2778,63.3139,63.2054,63.2597,4500.0
2014-10-16 12:35:00,70.0,70.03,69.85,69.98,4200.0,63.3049,63.332,63.1692,63.2868,4200.0
2014-10-16 12:40:00,70.03,70.03,69.99,69.99,900.0,63.332,63.332,63.2958,63.2958,900.0
2014-10-16 12:45:00,70.06,70.1,69.98,70.02,5700.0,63.3591,63.3953,63.2868,63.323,5700.0
2014-10-16 12:50:00,70.19,70.22,70.08,70.16,6900.0,63.4767,63.5038,63.3772,63.4496,6900.0
2014-10-16 12:55:00,70.18,70.32,70.18,70.32,6300.0,63.4677,63.5943,63.4677,63.5943,6300.0
2014-10-16 13:00:00,70.28,70.44,70.25,70.43,8700.0,63.5581,63.7028,63.531,63.6938,8700.0
2014-10-16 13:05:00,70.34,70.38,70.25,70.37,8100.0,63.6124,63.6485,63.531,63.6395,8100.0
2014-10-16 13:10:00,70.37,70.4,70.29,70.29,5700.0,63.6395,63.6666,63.5671,63.5671,5700.0
2014-10-16 13:15:00,70.36,70.39,70.31,70.38,5700.0,63.6305,63.6576,63.5852,63.6485,5700.0
2014-10-16 13:20:00,70.35,70.48,70.29,70.44,8100.0,63.6214,63.739,63.5671,63.7028,8100.0
2014-10-16 13:25:00,70.45,70.54,70.39,70.42,5400.0,63.7118,63.7932,63.6576,63.6847,5400.0
2014-10-16 13:30:00,70.39,70.48,70.31,70.4,12900.0,63.6576,63.739,63.5852,63.6666,12900.0
2014-10-16 13:35:00,70.41,70.58,70.4,70.55,8400.0,63.6757,63.8294,63.6666,63.8023,8400.0
2014-10-16 13:40:00,70.55,70.59,70.48,70.59,8700.0,63.8023,63.8385,63.739,63.8385,8700.0
2014-10-16 13:45:00,70.58,70.66,70.45,70.49,11400.0,63.8294,63.9018,63.7118,63.748,11400.0
2014-10-16 13:50:00,70.48,70.48,70.14,70.29,7800.0,63.739,63.739,63.4315,63.5671,7800.0
2014-10-16 13:55:00,70.4,70.41,70.18,70.26,10800.0,63.6666,63.6757,63.4677,63.54,10800.0
2014-10-16 14:00:00,70.23,70.36,70.2,70.33,11700.0,63.5129,63.6305,63.4858,63.6033,11700.0
2014-10-16 14:05:00,70.43,70.52,70.41,70.46,10500.0,63.6938,63.7751,63.6757,63.7209,10500.0
2014-10-16 14:10:00,70.5,70.5,70.28,70.29,12000.0,63.7571,63.7571,63.5581,63.5671,12000.0
2014-10-16 14:15:00,70.28,70.32,70.21,70.26,5400.0,63.5581,63.5943,63.4948,63.54,5400.0
2014-10-16 14:20:00,70.18,70.22,70.08,70.22,8100.0,63.4677,63.5038,63.3772,63.5038,8100.0
2014-10-16 14:25:00,70.22,70.34,70.21,70.32,9300.0,63.5038,63.6124,63.4948,63.5943,9300.0
2014-10-16 14:30:00,70.28,70.5,70.28,70.39,9000.0,63.5581,63.7571,63.5581,63.6576,9000.0
2014-10-16 14:35:00,70.4,70.49,70.4,70.49,1800.0,63.6666,63.748,63.6666,63.748,1800.0
2014-10-16 14:40:00,70.41,70.45,70.35,70.43,8700.0,63.6757,63.7118,63.6214,63.6938,8700.0
2014-10-16 14:45:00,70.43,70.5,70.18,70.2,45900.0,63.6938,63.7571,63.4677,63.4858,45900.0
2014-10-16 14:50:00,70.28,70.35,70.26,70.35,5400.0,63.5581,63.6214,63.54,63.6214,5400.0
2014-10-16 14:55:00,70.35,70.42,70.33,70.37,10800.0,63.6214,63.6847,63.6033,63.6395,10800.0
2014-10-16 15:00:00,70.35,70.39,70.12,70.12,15000.0,63.6214,63.6576,63.4134,63.4134,15000.0
2014-10-16 15:05:00,70.13,70.38,70.13,70.38,10200.0,63.4225,63.6485,63.4225,63.6485,10200.0
2014-10-16 15:10:00,70.37,70.54,70.33,70.54,12000.0,63.6395,63.7932,63.6033,63.7932,12000.0
2014-10-16 15:15:00,70.57,70.66,70.5,70.54,16800.0,63.8204,63.9018,63.7571,63.7932,16800.0
2014-10-16 15:20:00,70.51,70.63,70.49,70.6,9600.0,63.7661,63.8746,63.748,63.8475,9600.0
2014-10-16 15:25:00,70.58,70.61,70.48,70.54,13200.0,63.8294,63.8565,63.739,63.7932,13200.0
2014-10-16 15:30:00,70.55,70.59,70.48,70.58,31500.0,63.8023,63.8385,63.739,63.8294,31500.0
2014-10-16 15:35:00,70.62,70.64,70.48,70.49,37500.0,63.8656,63.8837,63.739,63.748,37500.0
2014-10-16 15:40:00,70.51,70.63,70.51,70.57,22200.0,63.7661,63.8746,63.7661,63.8204,22200.0
2014-10-16 15:45:00,70.56,70.67,70.54,70.67,66300.0,63.8113,63.9108,63.7932,63.9108,66300.0
2014-10-16 15:50:00,70.66,70.83,70.66,70.69,65100.0,63.9018,64.0555,63.9018,63.9289,65100.0
2014-10-16 15:55:00,70.69,70.7,70.5,70.52,61800.0,63.9289,63.9379,63.7571,63.7751,61800.0
2014-10-17 09:30:00,71.25,71.56,71.25,71.56,87000.0,64.4353,64.7157,64.4353,64.7157,87000.0
2014-10-17 09:35:00,71.43,71.66,71.43,71.66,12900.0,64.5981,64.8061,64.5981,64.8061,12900.0
2014-10-17 09:40:00,71.65,71.65,71.23,71.48,17100.0,64.7971,64.7971,64.4172,64.6433,17100.0
2014-10-17 09:45:00,71.48,71.56,71.18,71.27,24600.0,64.6433,64.7157,64.372,64.4534,24600.0
2014-10-17 09:50:00,71.24,71.45,71.24,71.32,12300.0,64.4263,64.6162,64.4263,64.4986,12300.0
2014-10-17 09:55:00,71.3,71.47,71.19,71.19,8100.0,64.4805,64.6343,64.3811,64.3811,8100.0
2014-10-17 10:00:00,71.16,71.55,71.16,71.55,13500.0,64.3539,64.7066,64.3539,64.7066,13500.0
2014-10-17 10:05:00,71.54,71.54,71.36,71.48,10800.0,64.6976,64.6976,64.5348,64.6433,10800.0
2014-10-17 10:10:00,71.51,71.59,71.42,71.55,24900.0,64.6705,64.7428,64.5891,64.7066,24900.0
2014-10-17 10:15:00,71.54,71.86,71.53,71.73,23400.0,64.6976,64.987,64.6885,64.8694,23400.0
2014-10-17 10:20:00,71.65,71.76,71.65,71.75,8100.0,64.7971,64.8966,64.7971,64.8875,8100.0
2014-10-17 10:25:00,71.73,71.97,71.68,71.96,15900.0,64.8694,65.0865,64.8242,65.0774,15900.0
2014-10-17 10:30:00,72.0,72.0,71.89,71.97,28200.0,65.1136,65.1136,65.0141,65.0865,28200.0
2014-10-17 10:35:00,71.97,72.0,71.74,71.74,41100.0,65.0865,65.1136,64.8785,64.8785,41100.0
2014-10-17 10:40:00,71.74,71.81,71.68,71.73,136800.0,64.8785,64.9418,64.8242,64.8694,136800.0
2014-10-17 10:45:00,71.74,71.78,71.7,71.75,50400.0,64.8785,64.9146,64.8423,64.8875,50400.0
2014-10-17 10:50:00,71.75,71.83,71.73,71.82,17100.0,64.8875,64.9599,64.8694,64.9508,17100.0
2014-10-17 10:55:00,71.86,72.01,71.86,72.01,12300.0,64.987,65.1226,64.987,65.1226,12300.0
2014-10-17 11:00:00,72.0,72.05,71.96,72.05,21900.0,65.1136,65.1588,65.0774,65.1588,21900.0
2014-10-17 11:05:00,72.03,72.17,72.02,72.12,13800.0,65.1407,65.2673,65.1317,65.2221,13800.0
2014-10-17 11:10:00,72.12,72.27,72.12,72.23,13500.0,65.2221,65.3578,65.2221,65.3216,13500.0
2014-10-17 11:15:00,72.28,72.29,72.19,72.19,6900.0,65.3668,65.3759,65.2854,65.2854,6900.0
2014-10-17 11:20:00,72.22,72.27,72.08,72.11,26400.0,65.3126,65.3578,65.1859,65.2131,26400.0
2014-10-17 11:25:00,72.13,72.25,72.12,72.22,12600.0,65.2312,65.3397,65.2221,65.3126,12600.0
2014-10-17 11:30:00,72.22,72.35,72.19,72.35,14400.0,65.3126,65.4301,65.2854,65.4301,14400.0
2014-10-17 11:35:00,72.35,72.42,72.31,72.41,6600.0,65.4301,65.4934,65.3939,65.4844,6600.0
2014-10-17 11:40:00,72.42,72.42,72.33,72.37,17400.0,65.4934,65.4934,65.412,65.4482,17400.0
2014-10-17 11:45:00,72.36,72.47,72.36,72.43,41400.0,65.4392,65.5386,65.4392,65.5025,41400.0
2014-10-17 11:50:00,72.42,72.5,72.38,72.41,23400.0,65.4934,65.5658,65.4573,65.4844,23400.0
2014-10-17 11:55:00,72.37,72.39,72.2,72.26,7800.0,65.4482,65.4663,65.2945,65.3487,7800.0
2014-10-17 12:00:00,72.25,72.39,72.22,72.36,16200.0,65.3397,65.4663,65.3126,65.4392,16200.0
2014-10-17 12:05:00,72.35,72.43,72.35,72.37,7800.0,65.4301,65.5025,65.4301,65.4482,7800.0
2014-10-17 12:10:00,72.4,72.45,72.27,72.45,25800.0,65.4753,65.5206,65.3578,65.5206,25800.0
2014-10-17 12:15:00,72.46,72.46,72.37,72.37,22500.0,65.5296,65.5296,65.4482,65.4482,22500.0
2014-10-17 12:20:00,72.38,72.45,72.37,72.45,50400.0,65.4573,65.5206,65.4482,65.5206,50400.0
2014-10-17 12:25:00,72.47,72.63,72.47,72.62,15600.0,65.5386,65.6833,65.5386,65.6743,15600.0
2014-10-17 12:30:00,72.61,72.67,72.58,72.63,19800.0,65.6653,65.7195,65.6381,65.6833,19800.0
2014-10-17 12:35:00,72.61,72.67,72.6,72.65,8700.0,65.6653,65.7195,65.6562,65.7014,8700.0
2014-10-17 12:40:00,72.61,72.62,72.53,72.61,9300.0,65.6653,65.6743,65.5929,65.6653,9300.0
2014-10-17 12:45:00,72.56,72.65,72.54,72.59,21600.0,65.62,65.7014,65.6019,65.6472,21600.0
2014-10-17 12:50:00,72.6,72.6,72.46,72.52,12900.0,65.6562,65.6562,65.5296,65.5839,12900.0
2014-10-17 12:55:00,72.58,72.67,72.5,72.58,12300.0,65.6381,65.7195,65.5658,65.6381,12300.0
2014-10-17 13:00:00,72.64,72.73,72.62,72.65,8400.0,65.6924,65.7738,65.6743,65.7014,8400.0
2014-10-17 13:05:00,72.64,72.64,72.48,72.48,9900.0,65.6924,65.6924,65.5477,65.5477,9900.0
2014-10-17 13:10:00,72.48,72.5,72.25,72.29,58200.0,65.5477,65.5658,65.3397,65.3759,58200.0
2014-10-17 13:15:00,72.25,72.34,72.24,72.34,33900.0,65.3397,65.4211,65.3306,65.4211,33900.0
2014-10-17 13:20:00,72.33,72.33,72.24,72.25,12300.0,65.412,65.412,65.3306,65.3397,12300.0
2014-10-17 13:25:00,72.27,72.33,72.17,72.2,26700.0,65.3578,65.412,65.2673,65.2945,26700.0
2014-10-17 13:30:00,72.16,72.31,72.12,72.28,13500.0,65.2583,65.3939,65.2221,65.3668,13500.0
2014-10-17 13:35:00,72.25,72.41,72.22,72.41,17700.0,65.3397,65.4844,65.3126,65.4844,17700.0
2014-10-17 13:40:00,72.36,72.41,72.32,72.38,11100.0,65.4392,65.4844,65.403,65.4573,11100.0
2014-10-17 13:45:00,72.39,72.41,72.29,72.29,9600.0,65.4663,65.4844,65.3759,65.3759,9600.0
2014-10-17 13:50:00,72.25,72.38,72.22,72.36,14400.0,65.3397,65.4573,65.3126,65.4392,14400.0
2014-10-17 13:55:00,72.34,72.34,72.18,72.23,9600.0,65.4211,65.4211,65.2764,65.3216,9600.0
2014-10-17 14:00:00,72.21,72.21,71.91,71.96,18600.0,65.3035,65.3035,65.0322,65.0774,18600.0
2014-10-17 14:05:00,71.92,71.96,71.77,71.78,10500.0,65.0412,65.0774,64.9056,64.9146,10500.0
2014-10-17 14:10:00,71.83,72.02,71.82,71.97,6600.0,64.9599,65.1317,64.9508,65.0865,6600.0
2014-10-17 14:15:00,71.98,72.07,71.96,72.03,8100.0,65.0955,65.1769,65.0774,65.1407,8100.0
2014-10-17 14:20:00,72.0,72.08,71.96,72.08,6300.0,65.1136,65.1859,65.0774,65.1859,6300.0
2014-10-17 14:25:00,72.09,72.09,71.94,72.01,7800.0,65.195,65.195,65.0593,65.1226,7800.0
2014-10-17 14:30:00,72.1,72.23,72.02,72.16,11700.0,65.204,65.3216,65.1317,65.2583,11700.0
2014-10-17 14:35:00,72.16,72.2,72.09,72.15,14400.0,65.2583,65.2945,65.195,65.2492,14400.0
2014-10-17 14:40:00,72.13,72.37,72.13,72.36,13200.0,65.2312,65.4482,65.2312,65.4392,13200.0
2014-10-17 14:45:00,72.34,72.39,72.24,72.32,18600.0,65.4211,65.4663,65.3306,65.403,18600.0
2014-10-17 14:50:00,72.25,72.26,72.21,72.25,7200.0,65.3397,65.3487,65.3035,65.3397,7200.0
2014-10-17 14:55:00,72.19,72.2,72.12,72.19,10800.0,65.2854,65.2945,65.2221,65.2854,10800.0
2014-10-17 15:00:00,72.17,72.17,71.98,72.02,8700.0,65.2673,65.2673,65.0955,65.1317,8700.0
2014-10-17 15:05:00,72.02,72.25,72.02,72.17,11400.0,65.1317,65.3397,65.1317,65.2673,11400.0
2014-10-17 15:10:00,72.17,72.5,72.16,72.5,20400.0,65.2673,65.5658,65.2583,65.5658,20400.0
2014-10-17 15:15:00,72.55,72.62,72.46,72.55,34800.0,65.611,65.6743,65.5296,65.611,34800.0
2014-10-17 15:20:00,72.55,72.7,72.54,72.69,38700.0,65.611,65.7466,65.6019,65.7376,38700.0
2014-10-17 15:25:00,72.67,72.76,72.66,72.75,30600.0,65.7195,65.8009,65.7105,65.7919,30600.0
2014-10-17 15:30:00,72.76,72.87,72.72,72.76,35100.0,65.8009,65.9004,65.7647,65.8009,35100.0
2014-10-17 15:35:00,72.73,72.82,72.7,72.78,37500.0,65.7738,65.8552,65.7466,65.819,37500.0
2014-10-17 15:40:00,72.81,72.88,72.73,72.85,33000.0,65.8461,65.9094,65.7738,65.8823,33000.0
2014-10-17 15:45:00,72.85,72.93,72.52,72.56,57000.0,65.8823,65.9546,65.5839,65.62,57000.0
2014-10-17 15:50:00,72.57,72.59,72.38,72.48,85200.0,65.6291,65.6472,65.4573,65.5477,85200.0
2014-10-17 15:55:00,72.48,72.52,72.32,72.34,239100.0,65.5477,65.5839,65.403,65.4211,239100.0
2014-10-20 09:30:00,72.33,72.62,72.24,72.62,30300.0,65.412,65.6743,65.3306,65.6743,30300.0
2014-10-20 09:35:00,72.66,72.87,72.62,72.64,9000.0,65.7105,65.9004,65.6743,65.6924,9000.0
2014-10-20 09:40:00,72.76,72.98,72.68,72.89,21000.0,65.8009,65.9999,65.7286,65.9185,21000.0
2014-10-20 09:45:00,72.87,72.92,72.73,72.76,22200.0,65.9004,65.9456,65.7738,65.8009,22200.0
2014-10-20 09:50:00,72.75,72.95,72.75,72.75,15300.0,65.7919,65.9727,65.7919,65.7919,15300.0
2014-10-20 09:55:00,72.76,73.11,72.72,72.98,18000.0,65.8009,66.1174,65.7647,65.9999,18000.0
2014-10-20 10:00:00,72.95,72.99,72.89,72.89,6600.0,65.9727,66.0089,65.9185,65.9185,6600.0
2014-10-20 10:05:00,72.91,73.01,72.76,72.76,8400.0,65.9366,66.027,65.8009,65.8009,8400.0
2014-10-20 10:10:00,72.8,72.95,72.76,72.92,19200.0,65.8371,65.9727,65.8009,65.9456,19200.0
2014-10-20 10:15:00,72.92,73.0,72.87,72.95,24000.0,65.9456,66.018,65.9004,65.9727,24000.0
2014-10-20 10:20:00,72.96,73.19,72.93,73.19,12300.0,65.9818,66.1898,65.9546,66.1898,12300.0
2014-10-20 10:25:00,73.21,73.25,73.16,73.21,30900.0,66.2079,66.244,66.1626,66.2079,30900.0
2014-10-20 10:30:00,73.21,73.25,73.1,73.19,9300.0,66.2079,66.244,66.1084,66.1898,9300.0
2014-10-20 10:35:00,73.22,73.33,73.22,73.24,21000.0,66.2169,66.3164,66.2169,66.235,21000.0
2014-10-20 10:40:00,73.24,73.33,73.18,73.33,9900.0,66.235,66.3164,66.1807,66.3164,9900.0
2014-10-20 10:45:00,73.28,73.3,73.14,73.17,14700.0,66.2712,66.2893,66.1446,66.1717,14700.0
2014-10-20 10:50:00,73.15,73.2,73.03,73.06,9300.0,66.1536,66.1988,66.0451,66.0722,9300.0
2014-10-20 10:55:00,73.08,73.16,72.95,72.96,12300.0,66.0903,66.1626,65.9727,65.9818,12300.0
2014-10-20 11:00:00,72.95,73.0,72.86,72.99,16500.0,65.9727,66.018,65.8913,66.0089,16500.0
2014-10-20 11:05:00,72.96,73.16,72.96,73.1,12300.0,65.9818,66.1626,65.9818,66.1084,12300.0
2014-10-20 11:10:00,73.13,73.21,73.0,73.18,8400.0,66.1355,66.2079,66.018,66.1807,8400.0
2014-10-20 11:15:00,73.17,73.26,73.17,73.25,10200.0,66.1717,66.2531,66.1717,66.244,10200.0
2014-10-20 11:20:00,73.25,73.27,73.14,73.27,10200.0,66.244,66.2621,66.1446,66.2621,10200.0
2014-10-20 11:25:00,73.26,73.28,73.08,73.09,16800.0,66.2531,66.2712,66.0903,66.0993,16800.0
2014-10-20 11:30:00,73.05,73.1,73.01,73.1,8100.0,66.0632,66.1084,66.027,66.1084,8100.0
2014-10-20 11:35:00,73.09,73.2,73.04,73.11,8100.0,66.0993,66.1988,66.0541,66.1174,8100.0
2014-10-20 11:40:00,73.11,73.2,73.07,73.15,16800.0,66.1174,66.1988,66.0813,66.1536,16800.0
2014-10-20 11:45:00,73.18,73.18,73.11,73.14,5400.0,66.1807,66.1807,66.1174,66.1446,5400.0
2014-10-20 11:50:00,73.17,73.17,73.02,73.04,8100.0,66.1717,66.1717,66.036,66.0541,8100.0
2014-10-20 11:55:00,73.02,73.08,73.02,73.03,6000.0,66.036,66.0903,66.036,66.0451,6000.0
2014-10-20 12:00:00,73.07,73.14,73.06,73.08,5700.0,66.0813,66.1446,66.0722,66.0903,5700.0
2014-10-20 12:05:00,73.08,73.1,73.03,73.03,6000.0,66.0903,66.1084,66.0451,66.0451,6000.0
2014-10-20 12:10:00,73.05,73.08,72.95,72.95,8700.0,66.0632,66.0903,65.9727,65.9727,8700.0
2014-10-20 12:15:00,72.94,73.01,72.93,72.98,5400.0,65.9637,66.027,65.9546,65.9999,5400.0
2014-10-20 12:20:00,72.96,72.98,72.9,72.91,6900.0,65.9818,65.9999,65.9275,65.9366,6900.0
2014-10-20 12:25:00,72.93,72.93,72.81,72.81,8700.0,65.9546,65.9546,65.8461,65.8461,8700.0
2014-10-20 12:30:00,72.79,72.83,72.74,72.81,9600.0,65.828,65.8642,65.7828,65.8461,9600.0
2014-10-20 12:35:00,72.82,72.87,72.77,72.77,6300.0,65.8552,65.9004,65.8099,65.8099,6300.0
2014-10-20 12:40:00,72.74,72.77,72.67,72.77,11700.0,65.7828,65.8099,65.7195,65.8099,11700.0
2014-10-20 12:45:00,72.76,72.83,72.76,72.83,6000.0,65.8009,65.8642,65.8009,65.8642,6000.0
2014-10-20 12:50:00,72.83,72.83,72.81,72.83,9600.0,65.8642,65.8642,65.8461,65.8642,9600.0
2014-10-20 12:55:00,72.82,72.82,72.68,72.7,4800.0,65.8552,65.8552,65.7286,65.7466,4800.0
2014-10-20 13:00:00,72.71,72.8,72.68,72.73,8100.0,65.7557,65.8371,65.7286,65.7738,8100.0
2014-10-20 13:05:00,72.73,72.75,72.64,72.69,13200.0,65.7738,65.7919,65.6924,65.7376,13200.0
2014-10-20 13:10:00,72.74,72.75,72.69,72.75,6300.0,65.7828,65.7919,65.7376,65.7919,6300.0
2014-10-20 13:15:00,72.74,72.81,72.71,72.81,3900.0,65.7828,65.8461,65.7557,65.8461,3900.0
2014-10-20 13:20:00,72.81,72.84,72.76,72.76,20400.0,65.8461,65.8733,65.8009,65.8009,20400.0
2014-10-20 13:25:00,72.79,72.9,72.79,72.88,3900.0,65.828,65.9275,65.828,65.9094,3900.0
2014-10-20 13:30:00,72.88,72.92,72.88,72.91,11700.0,65.9094,65.9456,65.9094,65.9366,11700.0
2014-10-20 13:35:00,72.93,73.0,72.91,72.95,9300.0,65.9546,66.018,65.9366,65.9727,9300.0
2014-10-20 13:40:00,72.95,73.0,72.9,72.9,6600.0,65.9727,66.018,65.9275,65.9275,6600.0
2014-10-20 13:45:00,72.96,73.01,72.88,72.92,12600.0,65.9818,66.027,65.9094,65.9456,12600.0
2014-10-20 13:50:00,72.95,72.97,72.85,72.85,16800.0,65.9727,65.9908,65.8823,65.8823,16800.0
2014-10-20 13:55:00,72.86,72.87,72.82,72.84,9900.0,65.8913,65.9004,65.8552,65.8733,9900.0
2014-10-20 14:00:00,72.82,72.97,72.82,72.9,12600.0,65.8552,65.9908,65.8552,65.9275,12600.0
2014-10-20 14:05:00,72.96,72.98,72.95,72.96,9000.0,65.9818,65.9999,65.9727,65.9818,9000.0
2014-10-20 14:10:00,72.97,73.06,72.97,73.06,9300.0,65.9908,66.0722,65.9908,66.0722,9300.0
2014-10-20 14:15:00,73.05,73.05,72.95,72.95,8400.0,66.0632,66.0632,65.9727,65.9727,8400.0
2014-10-20 14:20:00,72.99,73.11,72.99,73.06,12000.0,66.0089,66.1174,66.0089,66.0722,12000.0
2014-10-20 14:25:00,73.04,73.13,73.03,73.13,9900.0,66.0541,66.1355,66.0451,66.1355,9900.0
2014-10-20 14:30:00,73.15,73.2,73.14,73.16,9600.0,66.1536,66.1988,66.1446,66.1626,9600.0
2014-10-20 14:35:00,73.16,73.23,73.14,73.23,8400.0,66.1626,66.226,66.1446,66.226,8400.0
2014-10-20 14:40:00,73.21,73.26,73.19,73.21,7200.0,66.2079,66.2531,66.1898,66.2079,7200.0
2014-10-20 14:45:00,73.22,73.22,73.16,73.19,16800.0,66.2169,66.2169,66.1626,66.1898,16800.0
2014-10-20 14:50:00,73.2,73.22,73.14,73.22,17100.0,66.1988,66.2169,66.1446,66.2169,17100.0
2014-10-20 14:55:00,73.21,73.22,73.17,73.2,8700.0,66.2079,66.2169,66.1717,66.1988,8700.0
2014-10-20 15:00:00,73.25,73.32,73.25,73.28,8100.0,66.244,66.3073,66.244,66.2712,8100.0
2014-10-20 15:05:00,73.27,73.37,73.27,73.36,23400.0,66.2621,66.3526,66.2621,66.3435,23400.0
2014-10-20 15:10:00,73.33,73.43,73.32,73.41,18000.0,66.3164,66.4068,66.3073,66.3887,18000.0
2014-10-20 15:15:00,73.39,73.39,73.29,73.29,12300.0,66.3707,66.3707,66.2802,66.2802,12300.0
2014-10-20 15:20:00,73.26,73.26,73.2,73.22,15000.0,66.2531,66.2531,66.1988,66.2169,15000.0
2014-10-20 15:25:00,73.21,73.21,73.16,73.18,15300.0,66.2079,66.2079,66.1626,66.1807,15300.0
2014-10-20 15:30:00,73.21,73.29,73.18,73.27,16200.0,66.2079,66.2802,66.1807,66.2621,16200.0
2014-10-20 15:35:00,73.27,73.29,73.19,73.28,24300.0,66.2621,66.2802,66.1898,66.2712,24300.0
2014-10-20 15:40:00,73.29,73.31,73.26,73.29,19200.0,66.2802,66.2983,66.2531,66.2802,19200.0
2014-10-20 15:45:00,73.31,73.31,73.24,73.24,36000.0,66.2983,66.2983,66.235,66.235,36000.0
2014-10-20 15:50:00,73.24,73.32,73.24,73.32,39600.0,66.235,66.3073,66.235,66.3073,39600.0
2014-10-20 15:55:00,73.31,73.33,73.25,73.28,80400.0,66.2983,66.3164,66.244,66.2712,80400.0
2014-10-21 09:30:00,73.93,73.99,73.5,73.85,43200.0,66.859,66.9133,66.4701,66.7867,43200.0
2014-10-21 09:35:00,73.91,74.25,73.91,74.24,13500.0,66.8409,67.1484,66.8409,67.1394,13500.0
2014-10-21 09:40:00,74.22,74.33,74.19,74.19,5400.0,67.1213,67.2207,67.0941,67.0941,5400.0
2014-10-21 09:45:00,74.27,74.32,74.25,74.26,4800.0,67.1665,67.2117,67.1484,67.1574,4800.0
2014-10-21 09:50:00,74.28,74.39,74.17,74.17,14400.0,67.1755,67.275,67.076,67.076,14400.0
2014-10-21 09:55:00,74.19,74.2,74.12,74.2,8700.0,67.0941,67.1032,67.0308,67.1032,8700.0
2014-10-21 10:00:00,74.23,74.26,74.09,74.2,5400.0,67.1303,67.1574,67.0037,67.1032,5400.0
2014-10-21 10:05:00,74.26,74.26,74.1,74.22,8100.0,67.1574,67.1574,67.0127,67.1213,8100.0
2014-10-21 10:10:00,74.2,74.23,74.17,74.17,32400.0,67.1032,67.1303,67.076,67.076,32400.0
2014-10-21 10:15:00,74.18,74.22,74.12,74.18,6000.0,67.0851,67.1213,67.0308,67.0851,6000.0
2014-10-21 10:20:00,74.24,74.31,74.23,74.31,6000.0,67.1394,67.2027,67.1303,67.2027,6000.0
2014-10-21 10:25:00,74.28,74.28,74.24,74.25,5100.0,67.1755,67.1755,67.1394,67.1484,5100.0
2014-10-21 10:30:00,74.25,74.37,74.25,74.35,17100.0,67.1484,67.2569,67.1484,67.2388,17100.0
2014-10-21 10:35:00,74.32,74.43,74.25,74.41,23100.0,67.2117,67.3112,67.1484,67.2931,23100.0
2014-10-21 10:40:00,74.4,74.46,74.4,74.46,5700.0,67.284,67.3383,67.284,67.3383,5700.0
2014-10-21 10:45:00,74.43,74.5,74.4,74.42,21600.0,67.3112,67.3745,67.284,67.3021,21600.0
2014-10-21 10:50:00,74.43,74.44,74.4,74.42,7200.0,67.3112,67.3202,67.284,67.3021,7200.0
2014-10-21 10:55:00,74.45,74.52,74.44,74.5,10200.0,67.3293,67.3926,67.3202,67.3745,10200.0
2014-10-21 11:00:00,74.5,74.61,74.5,74.55,8400.0,67.3745,67.474,67.3745,67.4197,8400.0
2014-10-21 11:05:00,74.57,74.63,74.55,74.63,9600.0,67.4378,67.4921,67.4197,67.4921,9600.0
2014-10-21 11:10:00,74.63,74.66,74.61,74.63,11700.0,67.4921,67.5192,67.474,67.4921,11700.0
2014-10-21 11:15:00,74.63,74.67,74.62,74.64,20100.0,67.4921,67.5282,67.483,67.5011,20100.0
2014-10-21 11:20:00,74.65,74.65,74.61,74.62,9600.0,67.5101,67.5101,67.474,67.483,9600.0
2014-10-21 11:25:00,74.62,74.64,74.58,74.63,4800.0,67.483,67.5011,67.4468,67.4921,4800.0
2014-10-21 11:30:00,74.66,74.75,74.63,74.75,19500.0,67.5192,67.6006,67.4921,67.6006,19500.0
2014-10-21 11:35:00,74.76,74.81,74.76,74.8,8100.0,67.6096,67.6548,67.6096,67.6458,8100.0
2014-10-21 11:40:00,74.8,74.91,74.8,74.86,10200.0,67.6458,67.7453,67.6458,67.7001,10200.0
2014-10-21 11:45:00,74.9,74.92,74.87,74.9,14400.0,67.7362,67.7543,67.7091,67.7362,14400.0
2014-10-21 11:50:00,74.9,74.96,74.88,74.94,21600.0,67.7362,67.7905,67.7181,67.7724,21600.0
2014-10-21 11:55:00,74.95,75.0,74.93,74.98,19800.0,67.7814,67.8267,67.7634,67.8086,19800.0
2014-10-21 12:00:00,75.0,75.05,74.98,75.0,14400.0,67.8267,67.8719,67.8086,67.8267,14400.0
2014-10-21 12:05:00,75.0,75.04,74.92,74.94,19500.0,67.8267,67.8628,67.7543,67.7724,19500.0
2014-10-21 12:10:00,74.94,75.03,74.93,75.0,3600.0,67.7724,67.8538,67.7634,67.8267,3600.0
2014-10-21 12:15:00,75.0,75.04,74.96,74.96,20100.0,67.8267,67.8628,67.7905,67.7905,20100.0
2014-10-21 12:20:00,74.96,74.98,74.9,74.98,42000.0,67.7905,67.8086,67.7362,67.8086,42000.0
2014-10-21 12:25:00,74.99,75.05,74.99,75.01,25200.0,67.8176,67.8719,67.8176,67.8357,25200.0
2014-10-21 12:30:00,75.02,75.08,75.01,75.08,9000.0,67.8447,67.899,67.8357,67.899,9000.0
2014-10-21 12:35:00,75.08,75.13,75.07,75.1,18600.0,67.899,67.9442,67.89,67.9171,18600.0
2014-10-21 12:40:00,75.1,75.13,75.09,75.1,34500.0,67.9171,67.9442,67.9081,67.9171,34500.0
2014-10-21 12:45:00,75.12,75.19,75.1,75.17,19500.0,67.9352,67.9985,67.9171,67.9804,19500.0
2014-10-21 12:50:00,75.17,75.2,75.09,75.15,23100.0,67.9804,68.0075,67.9081,67.9623,23100.0
2014-10-21 12:55:00,75.15,75.16,75.08,75.16,8700.0,67.9623,67.9714,67.899,67.9714,8700.0
2014-10-21 13:00:00,75.15,75.27,75.14,75.23,9600.0,67.9623,68.0708,67.9533,68.0347,9600.0
2014-10-21 13:05:00,75.25,75.39,75.23,75.38,23700.0,68.0528,68.1794,68.0347,68.1703,23700.0
2014-10-21 13:10:00,75.36,75.39,75.22,75.23,18600.0,68.1522,68.1794,68.0256,68.0347,18600.0
2014-10-21 13:15:00,75.25,75.25,75.16,75.2,20400.0,68.0528,68.0528,67.9714,68.0075,20400.0
2014-10-21 13:20:00,75.19,75.22,75.06,75.16,37800.0,67.9985,68.0256,67.8809,67.9714,37800.0
2014-10-21 13:25:00,75.14,75.26,75.14,75.25,15600.0,67.9533,68.0618,67.9533,68.0528,15600.0
2014-10-21 13:30:00,75.27,75.52,75.27,75.52,33300.0,68.0708,68.2969,68.0708,68.2969,33300.0
2014-10-21 13:35:00,75.53,75.55,75.39,75.44,6600.0,68.306,68.3241,68.1794,68.2246,6600.0
2014-10-21 13:40:00,75.41,75.46,75.37,75.41,11100.0,68.1974,68.2427,68.1613,68.1974,11100.0
2014-10-21 13:45:00,75.42,75.42,75.35,75.39,3600.0,68.2065,68.2065,68.1432,68.1794,3600.0
2014-10-21 13:50:00,75.4,75.42,75.33,75.37,8400.0,68.1884,68.2065,68.1251,68.1613,8400.0
2014-10-21 13:55:00,75.35,75.4,75.33,75.4,15900.0,68.1432,68.1884,68.1251,68.1884,15900.0
2014-10-21 14:00:00,75.37,75.38,75.29,75.37,27900.0,68.1613,68.1703,68.0889,68.1613,27900.0
2014-10-21 14:05:00,75.38,75.49,75.38,75.47,19200.0,68.1703,68.2698,68.1703,68.2517,19200.0
2014-10-21 14:10:00,75.45,75.45,75.33,75.44,18900.0,68.2336,68.2336,68.1251,68.2246,18900.0
2014-10-21 14:15:00,75.43,75.46,75.42,75.45,11100.0,68.2155,68.2427,68.2065,68.2336,11100.0
2014-10-21 14:20:00,75.45,75.45,75.38,75.4,13200.0,68.2336,68.2336,68.1703,68.1884,13200.0
2014-10-21 14:25:00,75.41,75.45,75.38,75.38,12900.0,68.1974,68.2336,68.1703,68.1703,12900.0
2014-10-21 14:30:00,75.37,75.39,75.33,75.38,21900.0,68.1613,68.1794,68.1251,68.1703,21900.0
2014-10-21 14:35:00,75.38,75.42,75.35,75.42,9300.0,68.1703,68.2065,68.1432,68.2065,9300.0
2014-10-21 14:40:00,75.46,75.47,75.37,75.39,20400.0,68.2427,68.2517,68.1613,68.1794,20400.0
2014-10-21 14:45:00,75.4,75.4,75.28,75.35,26100.0,68.1884,68.1884,68.0799,68.1432,26100.0
2014-10-21 14:50:00,75.35,75.4,75.32,75.4,24600.0,68.1432,68.1884,68.1161,68.1884,24600.0
2014-10-21 14:55:00,75.42,75.42,75.35,75.37,14100.0,68.2065,68.2065,68.1432,68.1613,14100.0
2014-10-21 15:00:00,75.38,75.49,75.38,75.49,12600.0,68.1703,68.2698,68.1703,68.2698,12600.0
2014-10-21 15:05:00,75.48,75.58,75.48,75.54,23100.0,68.2608,68.3512,68.2608,68.315,23100.0
2014-10-21 15:10:00,75.55,75.67,75.54,75.67,24000.0,68.3241,68.4326,68.315,68.4326,24000.0
2014-10-21 15:15:00,75.67,75.75,75.62,75.75,20400.0,68.4326,68.5049,68.3874,68.5049,20400.0
2014-10-21 15:20:00,75.73,75.78,75.7,75.74,16500.0,68.4868,68.5321,68.4597,68.4959,16500.0
2014-10-21 15:25:00,75.73,75.75,75.67,75.74,32700.0,68.4868,68.5049,68.4326,68.4959,32700.0
2014-10-21 15:30:00,75.72,75.72,75.63,75.63,22500.0,68.4778,68.4778,68.3964,68.3964,22500.0
2014-10-21 15:35:00,75.62,75.66,75.6,75.62,35400.0,68.3874,68.4235,68.3693,68.3874,35400.0
2014-10-21 15:40:00,75.63,75.72,75.59,75.68,42600.0,68.3964,68.4778,68.3602,68.4416,42600.0
2014-10-21 15:45:00,75.67,75.72,75.66,75.68,44700.0,68.4326,68.4778,68.4235,68.4416,44700.0
2014-10-21 15:50:00,75.69,75.7,75.62,75.66,54600.0,68.4507,68.4597,68.3874,68.4235,54600.0
2014-10-21 15:55:00,75.65,75.68,75.64,75.66,83700.0,68.4145,68.4416,68.4055,68.4235,83700.0
2014-10-22 09:30:00,75.68,75.69,75.34,75.69,44400.0,68.4416,68.4507,68.1341,68.4507,44400.0
2014-10-22 09:35:00,75.68,75.85,75.55,75.85,9900.0,68.4416,68.5954,68.3241,68.5954,9900.0
2014-10-22 09:40:00,75.83,75.83,75.55,75.81,17700.0,68.5773,68.5773,68.3241,68.5592,17700.0
2014-10-22 09:45:00,75.79,75.91,75.73,75.86,18600.0,68.5411,68.6496,68.4868,68.6044,18600.0
2014-10-22 09:50:00,75.89,75.92,75.81,75.9,3300.0,68.6315,68.6587,68.5592,68.6406,3300.0
2014-10-22 09:55:00,76.0,76.09,75.93,76.03,14100.0,68.731,68.8124,68.6677,68.7581,14100.0
2014-10-22 10:00:00,76.04,76.08,75.99,76.02,23100.0,68.7672,68.8034,68.722,68.7491,23100.0
2014-10-22 10:05:00,76.08,76.14,76.05,76.09,12000.0,68.8034,68.8576,68.7762,68.8124,12000.0
2014-10-22 10:10:00,76.08,76.2,76.08,76.19,10200.0,68.8034,68.9119,68.8034,68.9028,10200.0
2014-10-22 10:15:00,76.2,76.24,76.09,76.24,117900.0,68.9119,68.9481,68.8124,68.9481,117900.0
2014-10-22 10:20:00,76.24,76.36,76.24,76.25,22800.0,68.9481,69.0566,68.9481,68.9571,22800.0
2014-10-22 10:25:00,76.25,76.4,76.24,76.33,17700.0,68.9571,69.0928,68.9481,69.0295,17700.0
2014-10-22 10:30:00,76.32,76.33,76.2,76.32,11400.0,69.0204,69.0295,68.9119,69.0204,11400.0
2014-10-22 10:35:00,76.33,76.34,76.24,76.32,11100.0,69.0295,69.0385,68.9481,69.0204,11100.0
2014-10-22 10:40:00,76.35,76.38,76.31,76.32,32100.0,69.0475,69.0747,69.0114,69.0204,32100.0
2014-10-22 10:45:00,76.33,76.36,76.25,76.32,32400.0,69.0295,69.0566,68.9571,69.0204,32400.0
2014-10-22 10:50:00,76.32,76.4,76.31,76.33,18300.0,69.0204,69.0928,69.0114,69.0295,18300.0
2014-10-22 10:55:00,76.32,76.33,76.28,76.3,11100.0,69.0204,69.0295,68.9842,69.0023,11100.0
2014-10-22 11:00:00,76.31,76.42,76.3,76.35,10200.0,69.0114,69.1108,69.0023,69.0475,10200.0
2014-10-22 11:05:00,76.36,76.41,76.35,76.37,16800.0,69.0566,69.1018,69.0475,69.0656,16800.0
2014-10-22 11:10:00,76.37,76.52,76.37,76.48,22200.0,69.0656,69.2013,69.0656,69.1651,22200.0
2014-10-22 11:15:00,76.49,76.54,76.46,76.48,11100.0,69.1742,69.2194,69.147,69.1651,11100.0
2014-10-22 11:20:00,76.49,76.52,76.43,76.49,18900.0,69.1742,69.2013,69.1199,69.1742,18900.0
2014-10-22 11:25:00,76.47,76.52,76.38,76.39,24900.0,69.1561,69.2013,69.0747,69.0837,24900.0
2014-10-22 11:30:00,76.41,76.42,76.3,76.33,55800.0,69.1018,69.1108,69.0023,69.0295,55800.0
2014-10-22 11:35:00,76.31,76.35,76.27,76.27,18900.0,69.0114,69.0475,68.9752,68.9752,18900.0
2014-10-22 11:40:00,76.31,76.31,76.2,76.2,13200.0,69.0114,69.0114,68.9119,68.9119,13200.0
2014-10-22 11:45:00,76.24,76.25,76.14,76.14,30000.0,68.9481,68.9571,68.8576,68.8576,30000.0
2014-10-22 11:50:00,76.18,76.27,76.18,76.27,13500.0,68.8938,68.9752,68.8938,68.9752,13500.0
2014-10-22 11:55:00,76.27,76.33,76.27,76.28,3300.0,68.9752,69.0295,68.9752,68.9842,3300.0
2014-10-22 12:00:00,76.27,76.28,76.21,76.28,9900.0,68.9752,68.9842,68.9209,68.9842,9900.0
2014-10-22 12:05:00,76.24,76.27,76.2,76.23,12300.0,68.9481,68.9752,68.9119,68.939,12300.0
2014-10-22 12:10:00,76.21,76.21,76.14,76.14,12000.0,68.9209,68.9209,68.8576,68.8576,12000.0
2014-10-22 12:15:00,76.11,76.13,75.81,75.84,44400.0,68.8305,68.8486,68.5592,68.5863,44400.0
2014-10-22 12:20:00,75.84,75.86,75.76,75.84,28200.0,68.5863,68.6044,68.514,68.5863,28200.0
2014-10-22 12:25:00,75.79,75.88,75.78,75.86,7200.0,68.5411,68.6225,68.5321,68.6044,7200.0
2014-10-22 12:30:00,75.89,75.89,75.81,75.89,13500.0,68.6315,68.6315,68.5592,68.6315,13500.0
2014-10-22 12:35:00,75.84,75.9,75.78,75.81,5100.0,68.5863,68.6406,68.5321,68.5592,5100.0
2014-10-22 12:40:00,75.81,75.89,75.69,75.69,15600.0,68.5592,68.6315,68.4507,68.4507,15600.0
2014-10-22 12:45:00,75.68,75.81,75.67,75.67,6600.0,68.4416,68.5592,68.4326,68.4326,6600.0
2014-10-22 12:50:00,75.64,75.68,75.55,75.67,16800.0,68.4055,68.4416,68.3241,68.4326,16800.0
2014-10-22 12:55:00,75.67,75.79,75.66,75.79,14700.0,68.4326,68.5411,68.4235,68.5411,14700.0
2014-10-22 13:00:00,75.73,75.86,75.71,75.86,5100.0,68.4868,68.6044,68.4688,68.6044,5100.0
2014-10-22 13:05:00,75.82,76.0,75.81,76.0,11400.0,68.5682,68.731,68.5592,68.731,11400.0
2014-10-22 13:10:00,76.0,76.0,75.81,75.81,16200.0,68.731,68.731,68.5592,68.5592,16200.0
2014-10-22 13:15:00,75.78,75.88,75.78,75.82,13200.0,68.5321,68.6225,68.5321,68.5682,13200.0
2014-10-22 13:20:00,75.8,75.8,75.69,75.69,12900.0,68.5501,68.5501,68.4507,68.4507,12900.0
2014-10-22 13:25:00,75.68,75.68,75.56,75.62,7200.0,68.4416,68.4416,68.3331,68.3874,7200.0
2014-10-22 13:30:00,75.59,75.61,75.44,75.44,14100.0,68.3602,68.3783,68.2246,68.2246,14100.0
2014-10-22 13:35:00,75.48,75.6,75.48,75.56,15300.0,68.2608,68.3693,68.2608,68.3331,15300.0
2014-10-22 13:40:00,75.57,75.66,75.57,75.62,12900.0,68.3421,68.4235,68.3421,68.3874,12900.0
2014-10-22 13:45:00,75.6,75.67,75.57,75.61,26400.0,68.3693,68.4326,68.3421,68.3783,26400.0
2014-10-22 13:50:00,75.56,75.66,75.56,75.66,5400.0,68.3331,68.4235,68.3331,68.4235,5400.0
2014-10-22 13:55:00,75.61,75.61,75.5,75.5,7200.0,68.3783,68.3783,68.2788,68.2788,7200.0
2014-10-22 14:00:00,75.5,75.52,75.38,75.4,18000.0,68.2788,68.2969,68.1703,68.1884,18000.0
2014-10-22 14:05:00,75.43,75.59,75.43,75.49,20100.0,68.2155,68.3602,68.2155,68.2698,20100.0
2014-10-22 14:10:00,75.52,75.58,75.49,75.51,14100.0,68.2969,68.3512,68.2698,68.2879,14100.0
2014-10-22 14:15:00,75.51,75.53,75.43,75.52,15600.0,68.2879,68.306,68.2155,68.2969,15600.0
2014-10-22 14:20:00,75.51,75.51,75.36,75.45,20400.0,68.2879,68.2879,68.1522,68.2336,20400.0
2014-10-22 14:25:00,75.45,75.64,75.45,75.51,23700.0,68.2336,68.4055,68.2336,68.2879,23700.0
2014-10-22 14:30:00,75.49,75.5,75.38,75.39,9900.0,68.2698,68.2788,68.1703,68.1794,9900.0
2014-10-22 14:35:00,75.4,75.5,75.4,75.49,12600.0,68.1884,68.2788,68.1884,68.2698,12600.0
2014-10-22 14:40:00,75.5,75.7,75.5,75.7,20400.0,68.2788,68.4597,68.2788,68.4597,20400.0
2014-10-22 14:45:00,75.66,75.72,75.62,75.72,12600.0,68.4235,68.4778,68.3874,68.4778,12600.0
2014-10-22 14:50:00,75.66,75.68,75.57,75.57,12000.0,68.4235,68.4416,68.3421,68.3421,12000.0
2014-10-22 14:55:00,75.57,75.79,75.55,75.79,18000.0,68.3421,68.5411,68.3241,68.5411,18000.0
2014-10-22 15:00:00,75.79,75.81,75.65,75.67,15900.0,68.5411,68.5592,68.4145,68.4326,15900.0
2014-10-22 15:05:00,75.65,75.65,75.59,75.61,8100.0,68.4145,68.4145,68.3602,68.3783,8100.0
2014-10-22 15:10:00,75.63,75.66,75.59,75.66,18900.0,68.3964,68.4235,68.3602,68.4235,18900.0
2014-10-22 15:15:00,75.66,75.74,75.61,75.67,26100.0,68.4235,68.4959,68.3783,68.4326,26100.0
2014-10-22 15:20:00,75.66,75.7,75.6,75.61,11100.0,68.4235,68.4597,68.3693,68.3783,11100.0
2014-10-22 15:25:00,75.64,75.7,75.62,75.65,17100.0,68.4055,68.4597,68.3874,68.4145,17100.0
2014-10-22 15:30:00,75.7,75.7,75.57,75.58,15900.0,68.4597,68.4597,68.3421,68.3512,15900.0
2014-10-22 15:35:00,75.6,75.63,75.53,75.55,24300.0,68.3693,68.3964,68.306,68.3241,24300.0
2014-10-22 15:40:00,75.55,75.61,75.5,75.5,27600.0,68.3241,68.3783,68.2788,68.2788,27600.0
2014-10-22 15:45:00,75.48,75.49,75.37,75.38,41100.0,68.2608,68.2698,68.1613,68.1703,41100.0
2014-10-22 15:50:00,75.38,75.45,75.38,75.4,44700.0,68.1703,68.2336,68.1703,68.1884,44700.0
2014-10-22 15:55:00,75.4,75.4,75.28,75.33,78300.0,68.1884,68.1884,68.0799,68.1251,78300.0
2014-10-23 09:30:00,76.1,76.21,75.67,75.8,51600.0,68.8215,68.9209,68.4326,68.5501,51600.0
2014-10-23 09:35:00,75.83,75.86,75.67,75.74,15600.0,68.5773,68.6044,68.4326,68.4959,15600.0
2014-10-23 09:40:00,75.76,75.91,75.67,75.69,17700.0,68.514,68.6496,68.4326,68.4507,17700.0
2014-10-23 09:45:00,75.58,75.63,75.32,75.33,16800.0,68.3512,68.3964,68.1161,68.1251,16800.0
2014-10-23 09:50:00,75.36,75.36,75.1,75.29,38100.0,68.1522,68.1522,67.9171,68.0889,38100.0
2014-10-23 09:55:00,75.25,75.3,75.23,75.28,5400.0,68.0528,68.098,68.0347,68.0799,5400.0
2014-10-23 10:00:00,75.23,75.42,75.17,75.39,21900.0,68.0347,68.2065,67.9804,68.1794,21900.0
2014-10-23 10:05:00,75.44,75.67,75.43,75.61,7500.0,68.2246,68.4326,68.2155,68.3783,7500.0
2014-10-23 10:10:00,75.63,75.75,75.58,75.68,26400.0,68.3964,68.5049,68.3512,68.4416,26400.0
2014-10-23 10:15:00,75.7,75.79,75.68,75.7,20100.0,68.4597,68.5411,68.4416,68.4597,20100.0
2014-10-23 10:20:00,75.68,75.68,75.59,75.59,11100.0,68.4416,68.4416,68.3602,68.3602,11100.0
2014-10-23 10:25:00,75.6,75.6,75.41,75.46,24000.0,68.3693,68.3693,68.1974,68.2427,24000.0
2014-10-23 10:30:00,75.47,75.5,75.42,75.47,11100.0,68.2517,68.2788,68.2065,68.2517,11100.0
2014-10-23 10:35:00,75.47,75.47,75.42,75.42,11100.0,68.2517,68.2517,68.2065,68.2065,11100.0
2014-10-23 10:40:00,75.41,75.42,75.33,75.35,12300.0,68.1974,68.2065,68.1251,68.1432,12300.0
2014-10-23 10:45:00,75.39,75.54,75.35,75.47,15600.0,68.1794,68.315,68.1432,68.2517,15600.0
2014-10-23 10:50:00,75.46,75.51,75.42,75.47,14700.0,68.2427,68.2879,68.2065,68.2517,14700.0
2014-10-23 10:55:00,75.53,75.53,75.49,75.51,10200.0,68.306,68.306,68.2698,68.2879,10200.0
2014-10-23 11:00:00,75.49,75.49,75.34,75.34,14700.0,68.2698,68.2698,68.1341,68.1341,14700.0
2014-10-23 11:05:00,75.38,75.51,75.37,75.48,14400.0,68.1703,68.2879,68.1613,68.2608,14400.0
2014-10-23 11:10:00,75.49,75.64,75.47,75.64,14700.0,68.2698,68.4055,68.2517,68.4055,14700.0
2014-10-23 11:15:00,75.62,75.72,75.6,75.69,29400.0,68.3874,68.4778,68.3693,68.4507,29400.0
2014-10-23 11:20:00,75.69,75.72,75.67,75.68,54600.0,68.4507,68.4778,68.4326,68.4416,54600.0
2014-10-23 11:25:00,75.68,75.73,75.6,75.64,75900.0,68.4416,68.4868,68.3693,68.4055,75900.0
2014-10-23 11:30:00,75.64,75.69,75.62,75.69,27300.0,68.4055,68.4507,68.3874,68.4507,27300.0
2014-10-23 11:35:00,75.66,75.66,75.54,75.54,18600.0,68.4235,68.4235,68.315,68.315,18600.0
2014-10-23 11:40:00,75.52,75.55,75.51,75.54,32400.0,68.2969,68.3241,68.2879,68.315,32400.0
2014-10-23 11:45:00,75.55,75.58,75.5,75.56,16500.0,68.3241,68.3512,68.2788,68.3331,16500.0
2014-10-23 11:50:00,75.6,75.72,75.58,75.62,37800.0,68.3693,68.4778,68.3512,68.3874,37800.0
2014-10-23 11:55:00,75.64,75.65,75.62,75.63,7800.0,68.4055,68.4145,68.3874,68.3964,7800.0
2014-10-23 12:00:00,75.63,75.7,75.63,75.64,17400.0,68.3964,68.4597,68.3964,68.4055,17400.0
2014-10-23 12:05:00,75.67,75.81,75.67,75.81,17100.0,68.4326,68.5592,68.4326,68.5592,17100.0
2014-10-23 12:10:00,75.82,75.84,75.79,75.81,6900.0,68.5682,68.5863,68.5411,68.5592,6900.0
2014-10-23 12:15:00,75.79,75.8,75.76,75.78,7800.0,68.5411,68.5501,68.514,68.5321,7800.0
2014-10-23 12:20:00,75.76,75.77,75.68,75.68,5700.0,68.514,68.523,68.4416,68.4416,5700.0
2014-10-23 12:25:00,75.69,75.69,75.62,75.67,15900.0,68.4507,68.4507,68.3874,68.4326,15900.0
2014-10-23 12:30:00,75.65,75.66,75.59,75.59,6000.0,68.4145,68.4235,68.3602,68.3602,6000.0
2014-10-23 12:35:00,75.57,75.58,75.53,75.54,14700.0,68.3421,68.3512,68.306,68.315,14700.0
2014-10-23 12:40:00,75.54,75.57,75.53,75.54,11700.0,68.315,68.3421,68.306,68.315,11700.0
2014-10-23 12:45:00,75.57,75.58,75.55,75.56,10500.0,68.3421,68.3512,68.3241,68.3331,10500.0
2014-10-23 12:50:00,75.59,75.63,75.58,75.6,5100.0,68.3602,68.3964,68.3512,68.3693,5100.0
2014-10-23 12:55:00,75.59,75.59,75.52,75.53,8700.0,68.3602,68.3602,68.2969,68.306,8700.0
2014-10-23 13:00:00,75.54,75.57,75.5,75.51,18300.0,68.315,68.3421,68.2788,68.2879,18300.0
2014-10-23 13:05:00,75.52,75.65,75.52,75.64,31500.0,68.2969,68.4145,68.2969,68.4055,31500.0
2014-10-23 13:10:00,75.64,75.71,75.61,75.66,15300.0,68.4055,68.4688,68.3783,68.4235,15300.0
2014-10-23 13:15:00,75.7,75.71,75.66,75.66,6600.0,68.4597,68.4688,68.4235,68.4235,6600.0
2014-10-23 13:20:00,75.66,75.67,75.64,75.65,9000.0,68.4235,68.4326,68.4055,68.4145,9000.0
2014-10-23 13:25:00,75.65,75.73,75.63,75.71,14100.0,68.4145,68.4868,68.3964,68.4688,14100.0
2014-10-23 13:30:00,75.71,75.79,75.7,75.76,6900.0,68.4688,68.5411,68.4597,68.514,6900.0
2014-10-23 13:35:00,75.75,75.75,75.72,75.74,8100.0,68.5049,68.5049,68.4778,68.4959,8100.0
2014-10-23 13:40:00,75.74,75.76,75.73,75.75,8700.0,68.4959,68.514,68.4868,68.5049,8700.0
2014-10-23 13:45:00,75.72,75.77,75.72,75.77,11400.0,68.4778,68.523,68.4778,68.523,11400.0
2014-10-23 13:50:00,75.76,75.76,75.73,75.74,8400.0,68.514,68.514,68.4868,68.4959,8400.0
2014-10-23 13:55:00,75.75,75.76,75.72,75.72,9900.0,68.5049,68.514,68.4778,68.4778,9900.0
2014-10-23 14:00:00,75.74,75.82,75.73,75.79,17100.0,68.4959,68.5682,68.4868,68.5411,17100.0
2014-10-23 14:05:00,75.78,75.8,75.73,75.73,5400.0,68.5321,68.5501,68.4868,68.4868,5400.0
2014-10-23 14:10:00,75.75,75.85,75.75,75.84,11400.0,68.5049,68.5954,68.5049,68.5863,11400.0
2014-10-23 14:15:00,75.82,75.87,75.79,75.87,11400.0,68.5682,68.6135,68.5411,68.6135,11400.0
2014-10-23 14:20:00,75.86,75.88,75.85,75.88,6600.0,68.6044,68.6225,68.5954,68.6225,6600.0
2014-10-23 14:25:00,75.89,75.93,75.88,75.92,18300.0,68.6315,68.6677,68.6225,68.6587,18300.0
2014-10-23 14:30:00,75.92,75.93,75.83,75.83,18600.0,68.6587,68.6677,68.5773,68.5773,18600.0
2014-10-23 14:35:00,75.8,75.82,75.8,75.81,12300.0,68.5501,68.5682,68.5501,68.5592,12300.0
2014-10-23 14:40:00,75.81,75.81,75.74,75.74,12000.0,68.5592,68.5592,68.4959,68.4959,12000.0
2014-10-23 14:45:00,75.75,75.8,75.72,75.76,17400.0,68.5049,68.5501,68.4778,68.514,17400.0
2014-10-23 14:50:00,75.75,75.76,75.63,75.63,19800.0,68.5049,68.514,68.3964,68.3964,19800.0
2014-10-23 14:55:00,75.61,75.61,75.29,75.52,30600.0,68.3783,68.3783,68.0889,68.2969,30600.0
2014-10-23 15:00:00,75.52,75.52,75.27,75.27,29100.0,68.2969,68.2969,68.0708,68.0708,29100.0
2014-10-23 15:05:00,75.3,75.41,75.3,75.4,58200.0,68.098,68.1974,68.098,68.1884,58200.0
2014-10-23 15:10:00,75.38,75.49,75.35,75.41,31200.0,68.1703,68.2698,68.1432,68.1974,31200.0
2014-10-23 15:15:00,75.37,75.45,75.33,75.38,45000.0,68.1613,68.2336,68.1251,68.1703,45000.0
2014-10-23 15:20:00,75.33,75.38,75.3,75.35,18000.0,68.1251,68.1703,68.098,68.1432,18000.0
2014-10-23 15:25:00,75.33,75.33,75.21,75.27,14100.0,68.1251,68.1251,68.0166,68.0708,14100.0
2014-10-23 15:30:00,75.26,75.5,75.26,75.49,19500.0,68.0618,68.2788,68.0618,68.2698,19500.0
2014-10-23 15:35:00,75.5,75.51,75.35,75.42,28800.0,68.2788,68.2879,68.1432,68.2065,28800.0
2014-10-23 15:40:00,75.41,75.41,75.34,75.39,11400.0,68.1974,68.1974,68.1341,68.1794,11400.0
2014-10-23 15:45:00,75.4,75.46,75.35,75.43,34500.0,68.1884,68.2427,68.1432,68.2155,34500.0
2014-10-23 15:50:00,75.43,75.46,75.34,75.36,54300.0,68.2155,68.2427,68.1341,68.1522,54300.0
2014-10-23 15:55:00,75.38,75.4,75.24,75.28,120300.0,68.1703,68.1884,68.0437,68.0799,120300.0
2014-10-24 09:30:00,75.6,75.6,75.38,75.51,14700.0,68.3693,68.3693,68.1703,68.2879,14700.0
2014-10-24 09:35:00,75.51,75.76,75.48,75.76,12300.0,68.2879,68.514,68.2608,68.514,12300.0
2014-10-24 09:40:00,75.76,75.87,75.68,75.87,4500.0,68.514,68.6135,68.4416,68.6135,4500.0
2014-10-24 09:45:00,75.8,75.86,75.57,75.57,18900.0,68.5501,68.6044,68.3421,68.3421,18900.0
2014-10-24 09:50:00,75.62,75.62,75.38,75.38,11100.0,68.3874,68.3874,68.1703,68.1703,11100.0
2014-10-24 09:55:00,75.37,75.42,75.2,75.2,9300.0,68.1613,68.2065,68.0075,68.0075,9300.0
2014-10-24 10:00:00,75.31,75.5,75.25,75.35,11400.0,68.107,68.2788,68.0528,68.1432,11400.0
2014-10-24 10:05:00,75.31,75.34,75.2,75.34,5700.0,68.107,68.1341,68.0075,68.1341,5700.0
2014-10-24 10:10:00,75.3,75.56,75.3,75.5,10500.0,68.098,68.3331,68.098,68.2788,10500.0
2014-10-24 10:15:00,75.44,75.45,75.42,75.43,3600.0,68.2246,68.2336,68.2065,68.2155,3600.0
2014-10-24 10:20:00,75.56,75.6,75.5,75.5,5400.0,68.3331,68.3693,68.2788,68.2788,5400.0
2014-10-24 10:25:00,75.45,75.47,75.4,75.41,15900.0,68.2336,68.2517,68.1884,68.1974,15900.0
2014-10-24 10:30:00,75.46,75.5,75.4,75.49,9300.0,68.2427,68.2788,68.1884,68.2698,9300.0
2014-10-24 10:35:00,75.54,75.65,75.48,75.48,8400.0,68.315,68.4145,68.2608,68.2608,8400.0
2014-10-24 10:40:00,75.47,75.6,75.47,75.48,21000.0,68.2517,68.3693,68.2517,68.2608,21000.0
2014-10-24 10:45:00,75.48,75.51,75.45,75.46,3600.0,68.2608,68.2879,68.2336,68.2427,3600.0
2014-10-24 10:50:00,75.54,75.58,75.51,75.52,4500.0,68.315,68.3512,68.2879,68.2969,4500.0
2014-10-24 10:55:00,75.53,75.6,75.53,75.6,1800.0,68.306,68.3693,68.306,68.3693,1800.0
2014-10-24 11:00:00,75.6,75.66,75.51,75.53,7200.0,68.3693,68.4235,68.2879,68.306,7200.0
2014-10-24 11:05:00,75.59,75.59,75.55,75.55,2400.0,68.3602,68.3602,68.3241,68.3241,2400.0
2014-10-24 11:10:00,75.56,75.66,75.56,75.62,3000.0,68.3331,68.4235,68.3331,68.3874,3000.0
2014-10-24 11:15:00,75.6,75.68,75.59,75.68,5700.0,68.3693,68.4416,68.3602,68.4416,5700.0
2014-10-24 11:20:00,75.71,75.76,75.68,75.74,15300.0,68.4688,68.514,68.4416,68.4959,15300.0
2014-10-24 11:25:00,75.68,75.7,75.68,75.7,1500.0,68.4416,68.4597,68.4416,68.4597,1500.0
2014-10-24 11:30:00,75.69,75.78,75.65,75.78,7500.0,68.4507,68.5321,68.4145,68.5321,7500.0
2014-10-24 11:35:00,75.76,75.94,75.75,75.92,27300.0,68.514,68.6768,68.5049,68.6587,27300.0
2014-10-24 11:40:00,75.96,76.0,75.91,76.0,12600.0,68.6948,68.731,68.6496,68.731,12600.0
2014-10-24 11:45:00,76.0,76.0,75.88,75.88,8700.0,68.731,68.731,68.6225,68.6225,8700.0
2014-10-24 11:50:00,75.89,75.92,75.86,75.86,6000.0,68.6315,68.6587,68.6044,68.6044,6000.0
2014-10-24 11:55:00,75.87,75.91,75.84,75.86,4500.0,68.6135,68.6496,68.5863,68.6044,4500.0
2014-10-24 12:00:00,75.84,75.85,75.84,75.84,2100.0,68.5863,68.5954,68.5863,68.5863,2100.0
2014-10-24 12:05:00,75.86,75.88,75.81,75.83,9900.0,68.6044,68.6225,68.5592,68.5773,9900.0
2014-10-24 12:10:00,75.87,75.91,75.83,75.87,23100.0,68.6135,68.6496,68.5773,68.6135,23100.0
2014-10-24 12:15:00,75.9,76.0,75.9,75.92,9300.0,68.6406,68.731,68.6406,68.6587,9300.0
2014-10-24 12:20:00,75.91,75.95,75.86,75.92,7500.0,68.6496,68.6858,68.6044,68.6587,7500.0
2014-10-24 12:25:00,75.92,75.93,75.88,75.92,2700.0,68.6587,68.6677,68.6225,68.6587,2700.0
2014-10-24 12:30:00,75.91,75.92,75.86,75.88,11100.0,68.6496,68.6587,68.6044,68.6225,11100.0
2014-10-24 12:35:00,75.89,75.92,75.83,75.83,4500.0,68.6315,68.6587,68.5773,68.5773,4500.0
2014-10-24 12:40:00,75.82,75.87,75.82,75.85,2100.0,68.5682,68.6135,68.5682,68.5954,2100.0
2014-10-24 12:45:00,75.83,75.83,75.78,75.78,600.0,68.5773,68.5773,68.5321,68.5321,600.0
2014-10-24 12:50:00,75.76,75.76,75.67,75.67,11400.0,68.514,68.514,68.4326,68.4326,11400.0
2014-10-24 12:55:00,75.68,75.74,75.66,75.74,3300.0,68.4416,68.4959,68.4235,68.4959,3300.0
2014-10-24 13:00:00,75.76,75.8,75.68,75.69,5700.0,68.514,68.5501,68.4416,68.4507,5700.0
2014-10-24 13:05:00,75.68,75.75,75.68,75.73,2700.0,68.4416,68.5049,68.4416,68.4868,2700.0
2014-10-24 13:10:00,75.71,75.72,75.57,75.61,7200.0,68.4688,68.4778,68.3421,68.3783,7200.0
2014-10-24 13:15:00,75.59,75.63,75.56,75.63,4500.0,68.3602,68.3964,68.3331,68.3964,4500.0
2014-10-24 13:20:00,75.61,75.64,75.61,75.63,1800.0,68.3783,68.4055,68.3783,68.3964,1800.0
2014-10-24 13:25:00,75.62,75.7,75.62,75.7,4500.0,68.3874,68.4597,68.3874,68.4597,4500.0
2014-10-24 13:30:00,75.69,75.74,75.66,75.74,4800.0,68.4507,68.4959,68.4235,68.4959,4800.0
2014-10-24 13:35:00,75.72,75.78,75.72,75.78,3900.0,68.4778,68.5321,68.4778,68.5321,3900.0
2014-10-24 13:40:00,75.79,75.83,75.76,75.76,5400.0,68.5411,68.5773,68.514,68.514,5400.0
2014-10-24 13:45:00,75.79,75.84,75.78,75.83,21900.0,68.5411,68.5863,68.5321,68.5773,21900.0
2014-10-24 13:50:00,75.83,75.89,75.83,75.86,3600.0,68.5773,68.6315,68.5773,68.6044,3600.0
2014-10-24 13:55:00,75.82,75.86,75.82,75.86,2400.0,68.5682,68.6044,68.5682,68.6044,2400.0
2014-10-24 14:00:00,75.89,75.94,75.89,75.92,20700.0,68.6315,68.6768,68.6315,68.6587,20700.0
2014-10-24 14:05:00,75.94,76.07,75.94,76.07,17700.0,68.6768,68.7943,68.6768,68.7943,17700.0
2014-10-24 14:10:00,76.07,76.08,76.0,76.0,17400.0,68.7943,68.8034,68.731,68.731,17400.0
2014-10-24 14:15:00,76.01,76.06,76.0,76.03,17700.0,68.7401,68.7853,68.731,68.7581,17700.0
2014-10-24 14:20:00,76.06,76.09,76.03,76.07,8700.0,68.7853,68.8124,68.7581,68.7943,8700.0
2014-10-24 14:25:00,76.1,76.16,76.09,76.12,9000.0,68.8215,68.8757,68.8124,68.8395,9000.0
2014-10-24 14:30:00,76.15,76.15,76.06,76.06,7800.0,68.8667,68.8667,68.7853,68.7853,7800.0
2014-10-24 14:35:00,76.09,76.19,76.07,76.17,8700.0,68.8124,68.9028,68.7943,68.8848,8700.0
2014-10-24 14:40:00,76.19,76.23,76.19,76.22,11100.0,68.9028,68.939,68.9028,68.93,11100.0
2014-10-24 14:45:00,76.21,76.26,76.21,76.26,10200.0,68.9209,68.9662,68.9209,68.9662,10200.0
2014-10-24 14:50:00,76.27,76.27,76.23,76.26,8700.0,68.9752,68.9752,68.939,68.9662,8700.0
2014-10-24 14:55:00,76.26,76.29,76.23,76.26,16200.0,68.9662,68.9933,68.939,68.9662,16200.0
2014-10-24 15:00:00,76.26,76.3,76.23,76.28,9300.0,68.9662,69.0023,68.939,68.9842,9300.0
2014-10-24 15:05:00,76.29,76.31,76.25,76.29,12600.0,68.9933,69.0114,68.9571,68.9933,12600.0
2014-10-24 15:10:00,76.29,76.32,76.24,76.24,19200.0,68.9933,69.0204,68.9481,68.9481,19200.0
2014-10-24 15:15:00,76.26,76.33,76.23,76.31,9300.0,68.9662,69.0295,68.939,69.0114,9300.0
2014-10-24 15:20:00,76.33,76.33,76.3,76.33,15000.0,69.0295,69.0295,69.0023,69.0295,15000.0
2014-10-24 15:25:00,76.33,76.35,76.28,76.33,14700.0,69.0295,69.0475,68.9842,69.0295,14700.0
2014-10-24 15:30:00,76.35,76.38,76.31,76.34,17100.0,69.0475,69.0747,69.0114,69.0385,17100.0
2014-10-24 15:35:00,76.32,76.36,76.31,76.34,30600.0,69.0204,69.0566,69.0114,69.0385,30600.0
2014-10-24 15:40:00,76.34,76.42,76.34,76.37,67800.0,69.0385,69.1108,69.0385,69.0656,67800.0
2014-10-24 15:45:00,76.36,76.38,76.33,76.34,20100.0,69.0566,69.0747,69.0295,69.0385,20100.0
2014-10-24 15:50:00,76.32,76.36,76.27,76.28,38700.0,69.0204,69.0566,68.9752,68.9842,38700.0
2014-10-24 15:55:00,76.29,76.35,76.27,76.3,87900.0,68.9933,69.0475,68.9752,69.0023,87900.0
2014-10-27 09:30:00,75.81,75.81,75.43,75.63,58500.0,68.5592,68.5592,68.2155,68.3964,58500.0
2014-10-27 09:35:00,75.62,75.87,75.6,75.8,12600.0,68.3874,68.6135,68.3693,68.5501,12600.0
2014-10-27 09:40:00,75.8,76.08,75.8,76.0,19800.0,68.5501,68.8034,68.5501,68.731,19800.0
2014-10-27 09:45:00,75.92,76.01,75.68,75.77,24600.0,68.6587,68.7401,68.4416,68.523,24600.0
2014-10-27 09:50:00,75.68,75.76,75.55,75.6,20400.0,68.4416,68.514,68.3241,68.3693,20400.0
2014-10-27 09:55:00,75.6,75.81,75.58,75.76,16200.0,68.3693,68.5592,68.3512,68.514,16200.0
2014-10-27 10:00:00,75.81,75.82,75.62,75.65,18300.0,68.5592,68.5682,68.3874,68.4145,18300.0
2014-10-27 10:05:00,75.73,75.85,75.67,75.85,14400.0,68.4868,68.5954,68.4326,68.5954,14400.0
2014-10-27 10:10:00,75.87,75.99,75.83,75.97,6300.0,68.6135,68.722,68.5773,68.7039,6300.0
2014-10-27 10:15:00,75.92,75.93,75.85,75.85,8400.0,68.6587,68.6677,68.5954,68.5954,8400.0
2014-10-27 10:20:00,75.86,75.91,75.78,75.81,4500.0,68.6044,68.6496,68.5321,68.5592,4500.0
2014-10-27 10:25:00,75.79,75.79,75.63,75.68,21300.0,68.5411,68.5411,68.3964,68.4416,21300.0
2014-10-27 10:30:00,75.67,75.67,75.47,75.47,32400.0,68.4326,68.4326,68.2517,68.2517,32400.0
2014-10-27 10:35:00,75.49,75.55,75.43,75.52,49500.0,68.2698,68.3241,68.2155,68.2969,49500.0
2014-10-27 10:40:00,75.53,75.75,75.45,75.74,19500.0,68.306,68.5049,68.2336,68.4959,19500.0
2014-10-27 10:45:00,75.78,75.78,75.55,75.55,28800.0,68.5321,68.5321,68.3241,68.3241,28800.0
2014-10-27 10:50:00,75.55,75.56,75.36,75.38,18900.0,68.3241,68.3331,68.1522,68.1703,18900.0
2014-10-27 10:55:00,75.35,75.4,75.27,75.4,20400.0,68.1432,68.1884,68.0708,68.1884,20400.0
2014-10-27 11:00:00,75.4,75.55,75.4,75.55,9900.0,68.1884,68.3241,68.1884,68.3241,9900.0
2014-10-27 11:05:00,75.58,75.73,75.58,75.62,10500.0,68.3512,68.4868,68.3512,68.3874,10500.0
2014-10-27 11:10:00,75.65,75.76,75.51,75.51,18000.0,68.4145,68.514,68.2879,68.2879,18000.0
2014-10-27 11:15:00,75.57,75.58,75.47,75.47,7200.0,68.3421,68.3512,68.2517,68.2517,7200.0
2014-10-27 11:20:00,75.46,75.48,75.39,75.45,15300.0,68.2427,68.2608,68.1794,68.2336,15300.0
2014-10-27 11:25:00,75.47,75.56,75.42,75.56,12000.0,68.2517,68.3331,68.2065,68.3331,12000.0
2014-10-27 11:30:00,75.55,75.59,75.52,75.56,67500.0,68.3241,68.3602,68.2969,68.3331,67500.0
2014-10-27 11:35:00,75.52,75.52,75.34,75.39,27900.0,68.2969,68.2969,68.1341,68.1794,27900.0
2014-10-27 11:40:00,75.37,75.52,75.35,75.52,42300.0,68.1613,68.2969,68.1432,68.2969,42300.0
2014-10-27 11:45:00,75.56,75.56,75.47,75.48,17400.0,68.3331,68.3331,68.2517,68.2608,17400.0
2014-10-27 11:50:00,75.47,75.47,75.35,75.37,12600.0,68.2517,68.2517,68.1432,68.1613,12600.0
2014-10-27 11:55:00,75.37,75.4,75.29,75.29,14100.0,68.1613,68.1884,68.0889,68.0889,14100.0
2014-10-27 12:00:00,75.3,75.42,75.3,75.39,9900.0,68.098,68.2065,68.098,68.1794,9900.0
2014-10-27 12:05:00,75.39,75.45,75.38,75.45,6300.0,68.1794,68.2336,68.1703,68.2336,6300.0
2014-10-27 12:10:00,75.43,75.45,75.27,75.31,32400.0,68.2155,68.2336,68.0708,68.107,32400.0
2014-10-27 12:15:00,75.31,75.31,75.13,75.23,14700.0,68.107,68.107,67.9442,68.0347,14700.0
2014-10-27 12:20:00,75.25,75.28,75.2,75.26,7500.0,68.0528,68.0799,68.0075,68.0618,7500.0
2014-10-27 12:25:00,75.26,75.3,75.23,75.28,6900.0,68.0618,68.098,68.0347,68.0799,6900.0
2014-10-27 12:30:00,75.24,75.26,75.15,75.23,15600.0,68.0437,68.0618,67.9623,68.0347,15600.0
2014-10-27 12:35:00,75.22,75.32,75.07,75.17,39000.0,68.0256,68.1161,67.89,67.9804,39000.0
2014-10-27 12:40:00,75.14,75.26,75.08,75.26,40500.0,67.9533,68.0618,67.899,68.0618,40500.0
2014-10-27 12:45:00,75.31,75.42,75.28,75.28,19200.0,68.107,68.2065,68.0799,68.0799,19200.0
2014-10-27 12:50:00,75.31,75.43,75.29,75.43,11400.0,68.107,68.2155,68.0889,68.2155,11400.0
2014-10-27 12:55:00,75.43,75.49,75.35,75.36,5700.0,68.2155,68.2698,68.1432,68.1522,5700.0
2014-10-27 13:00:00,75.4,75.62,75.4,75.62,19500.0,68.1884,68.3874,68.1884,68.3874,19500.0
2014-10-27 13:05:00,75.57,75.6,75.37,75.41,16200.0,68.3421,68.3693,68.1613,68.1974,16200.0
2014-10-27 13:10:00,75.42,75.54,75.42,75.53,8400.0,68.2065,68.315,68.2065,68.306,8400.0
2014-10-27 13:15:00,75.51,75.52,75.46,75.49,11100.0,68.2879,68.2969,68.2427,68.2698,11100.0
2014-10-27 13:20:00,75.48,75.49,75.42,75.43,20400.0,68.2608,68.2698,68.2065,68.2155,20400.0
2014-10-27 13:25:00,75.42,75.44,75.36,75.38,7200.0,68.2065,68.2246,68.1522,68.1703,7200.0
2014-10-27 13:30:00,75.37,75.43,75.37,75.42,12000.0,68.1613,68.2155,68.1613,68.2065,12000.0
2014-10-27 13:35:00,75.38,75.44,75.34,75.4,7800.0,68.1703,68.2246,68.1341,68.1884,7800.0
2014-10-27 13:40:00,75.37,75.42,75.33,75.33,12300.0,68.1613,68.2065,68.1251,68.1251,12300.0
2014-10-27 13:45:00,75.33,75.36,75.32,75.34,12600.0,68.1251,68.1522,68.1161,68.1341,12600.0
2014-10-27 13:50:00,75.34,75.34,75.19,75.22,15000.0,68.1341,68.1341,67.9985,68.0256,15000.0
2014-10-27 13:55:00,75.21,75.26,75.19,75.25,35400.0,68.0166,68.0618,67.9985,68.0528,35400.0
2014-10-27 14:00:00,75.26,75.28,75.24,75.28,13200.0,68.0618,68.0799,68.0437,68.0799,13200.0
2014-10-27 14:05:00,75.27,75.36,75.24,75.35,7500.0,68.0708,68.1522,68.0437,68.1432,7500.0
2014-10-27 14:10:00,75.35,75.43,75.35,75.37,14100.0,68.1432,68.2155,68.1432,68.1613,14100.0
2014-10-27 14:15:00,75.37,75.37,75.26,75.28,10800.0,68.1613,68.1613,68.0618,68.0799,10800.0
2014-10-27 14:20:00,75.32,75.33,75.19,75.2,14700.0,68.1161,68.1251,67.9985,68.0075,14700.0
2014-10-27 14:25:00,75.18,75.18,75.07,75.13,24000.0,67.9894,67.9894,67.89,67.9442,24000.0
2014-10-27 14:30:00,75.1,75.1,74.93,75.0,35700.0,67.9171,67.9171,67.7634,67.8267,35700.0
2014-10-27 14:35:00,74.99,75.01,74.92,74.96,26400.0,67.8176,67.8357,67.7543,67.7905,26400.0
2014-10-27 14:40:00,74.97,74.99,74.88,74.93,23100.0,67.7995,67.8176,67.7181,67.7634,23100.0
2014-10-27 14:45:00,74.93,74.98,74.8,74.83,40800.0,67.7634,67.8086,67.6458,67.6729,40800.0
2014-10-27 14:50:00,74.81,74.85,74.67,74.67,31500.0,67.6548,67.691,67.5282,67.5282,31500.0
2014-10-27 14:55:00,74.65,74.69,74.59,74.6,29400.0,67.5101,67.5463,67.4559,67.4649,29400.0
2014-10-27 15:00:00,74.6,74.77,74.6,74.72,50700.0,67.4649,67.6187,67.4649,67.5734,50700.0
2014-10-27 15:05:00,74.73,74.74,74.62,74.62,75000.0,67.5825,67.5915,67.483,67.483,75000.0
2014-10-27 15:10:00,74.62,74.63,74.59,74.59,35700.0,67.483,67.4921,67.4559,67.4559,35700.0
2014-10-27 15:15:00,74.59,74.65,74.53,74.6,44100.0,67.4559,67.5101,67.4016,67.4649,44100.0
2014-10-27 15:20:00,74.6,74.6,74.52,74.55,40200.0,67.4649,67.4649,67.3926,67.4197,40200.0
2014-10-27 15:25:00,74.56,74.71,74.55,74.66,40500.0,67.4287,67.5644,67.4197,67.5192,40500.0
2014-10-27 15:30:00,74.66,74.89,74.6,74.89,41700.0,67.5192,67.7272,67.4649,67.7272,41700.0
2014-10-27 15:35:00,74.89,75.07,74.89,75.07,30300.0,67.7272,67.89,67.7272,67.89,30300.0
2014-10-27 15:40:00,75.05,75.23,75.01,75.21,48900.0,67.8719,68.0347,67.8357,68.0166,48900.0
2014-10-27 15:45:00,75.22,75.22,75.08,75.09,51600.0,68.0256,68.0256,67.899,67.9081,51600.0
2014-10-27 15:50:00,75.09,75.09,75.01,75.02,73500.0,67.9081,67.9081,67.8357,67.8447,73500.0
2014-10-27 15:55:00,75.04,75.09,74.97,75.05,90300.0,67.8628,67.9081,67.7995,67.8719,90300.0
2014-10-28 09:30:00,75.24,76.33,75.24,76.16,24600.0,68.0437,69.0295,68.0437,68.8757,24600.0
2014-10-28 09:35:00,76.25,76.5,75.57,75.6,23700.0,68.9571,69.1832,68.3421,68.3693,23700.0
2014-10-28 09:40:00,75.69,75.71,75.6,75.6,18900.0,68.4507,68.4688,68.3693,68.3693,18900.0
2014-10-28 09:45:00,75.62,75.98,75.56,75.93,17400.0,68.3874,68.7129,68.3331,68.6677,17400.0
2014-10-28 09:50:00,75.93,76.09,75.91,75.94,36300.0,68.6677,68.8124,68.6496,68.6768,36300.0
2014-10-28 09:55:00,75.94,76.0,75.75,75.99,14400.0,68.6768,68.731,68.5049,68.722,14400.0
2014-10-28 10:00:00,75.99,76.08,75.82,75.91,19800.0,68.722,68.8034,68.5682,68.6496,19800.0
2014-10-28 10:05:00,75.93,76.05,75.86,75.89,17700.0,68.6677,68.7762,68.6044,68.6315,17700.0
2014-10-28 10:10:00,75.8,75.94,75.8,75.9,8400.0,68.5501,68.6768,68.5501,68.6406,8400.0
2014-10-28 10:15:00,75.88,75.88,75.68,75.68,22200.0,68.6225,68.6225,68.4416,68.4416,22200.0
2014-10-28 10:20:00,75.68,75.74,75.6,75.74,22500.0,68.4416,68.4959,68.3693,68.4959,22500.0
2014-10-28 10:25:00,75.63,75.71,75.51,75.51,15600.0,68.3964,68.4688,68.2879,68.2879,15600.0
2014-10-28 10:30:00,75.53,75.6,75.5,75.58,9600.0,68.306,68.3693,68.2788,68.3512,9600.0
2014-10-28 10:35:00,75.56,75.59,75.49,75.53,10800.0,68.3331,68.3602,68.2698,68.306,10800.0
2014-10-28 10:40:00,75.49,75.49,75.31,75.35,9600.0,68.2698,68.2698,68.107,68.1432,9600.0
2014-10-28 10:45:00,75.33,75.38,75.27,75.29,18300.0,68.1251,68.1703,68.0708,68.0889,18300.0
2014-10-28 10:50:00,75.26,75.32,75.24,75.29,13200.0,68.0618,68.1161,68.0437,68.0889,13200.0
2014-10-28 10:55:00,75.3,75.3,75.09,75.09,20100.0,68.098,68.098,67.9081,67.9081,20100.0
2014-10-28 11:00:00,75.09,75.29,75.09,75.25,20700.0,67.9081,68.0889,67.9081,68.0528,20700.0
2014-10-28 11:05:00,75.25,75.25,75.18,75.18,7500.0,68.0528,68.0528,67.9894,67.9894,7500.0
2014-10-28 11:10:00,75.17,75.42,75.17,75.4,27300.0,67.9804,68.2065,67.9804,68.1884,27300.0
2014-10-28 11:15:00,75.42,75.59,75.42,75.56,18000.0,68.2065,68.3602,68.2065,68.3331,18000.0
2014-10-28 11:20:00,75.58,75.62,75.54,75.54,3900.0,68.3512,68.3874,68.315,68.315,3900.0
2014-10-28 11:25:00,75.52,75.58,75.52,75.56,13500.0,68.2969,68.3512,68.2969,68.3331,13500.0
2014-10-28 11:30:00,75.56,75.59,75.56,75.57,9900.0,68.3331,68.3602,68.3331,68.3421,9900.0
2014-10-28 11:35:00,75.55,75.61,75.55,75.6,14700.0,68.3241,68.3783,68.3241,68.3693,14700.0
2014-10-28 11:40:00,75.6,75.69,75.6,75.65,5400.0,68.3693,68.4507,68.3693,68.4145,5400.0
2014-10-28 11:45:00,75.65,75.65,75.6,75.61,13800.0,68.4145,68.4145,68.3693,68.3783,13800.0
2014-10-28 11:50:00,75.61,75.61,75.58,75.6,13800.0,68.3783,68.3783,68.3512,68.3693,13800.0
2014-10-28 11:55:00,75.64,75.68,75.62,75.64,6900.0,68.4055,68.4416,68.3874,68.4055,6900.0
2014-10-28 12:00:00,75.64,75.66,75.6,75.66,7800.0,68.4055,68.4235,68.3693,68.4235,7800.0
2014-10-28 12:05:00,75.63,75.63,75.56,75.57,5400.0,68.3964,68.3964,68.3331,68.3421,5400.0
2014-10-28 12:10:00,75.54,75.62,75.51,75.51,15000.0,68.315,68.3874,68.2879,68.2879,15000.0
2014-10-28 12:15:00,75.48,75.53,75.38,75.38,10200.0,68.2608,68.306,68.1703,68.1703,10200.0
2014-10-28 12:20:00,75.38,75.46,75.35,75.35,8400.0,68.1703,68.2427,68.1432,68.1432,8400.0
2014-10-28 12:25:00,75.39,75.39,75.2,75.2,11400.0,68.1794,68.1794,68.0075,68.0075,11400.0
2014-10-28 12:30:00,75.21,75.23,75.18,75.21,11100.0,68.0166,68.0347,67.9894,68.0166,11100.0
2014-10-28 12:35:00,75.19,75.19,74.96,74.96,17100.0,67.9985,67.9985,67.7905,67.7905,17100.0
2014-10-28 12:40:00,74.99,74.99,74.8,74.81,32400.0,67.8176,67.8176,67.6458,67.6548,32400.0
2014-10-28 12:45:00,74.81,74.82,74.67,74.75,31500.0,67.6548,67.6639,67.5282,67.6006,31500.0
2014-10-28 12:50:00,74.75,74.79,74.74,74.77,5700.0,67.6006,67.6367,67.5915,67.6187,5700.0
2014-10-28 12:55:00,74.74,74.77,74.57,74.58,54900.0,67.5915,67.6187,67.4378,67.4468,54900.0
2014-10-28 13:00:00,74.57,74.72,74.57,74.71,18600.0,67.4378,67.5734,67.4378,67.5644,18600.0
2014-10-28 13:05:00,74.72,74.78,74.7,74.73,67800.0,67.5734,67.6277,67.5554,67.5825,67800.0
2014-10-28 13:10:00,74.73,74.88,74.73,74.84,63300.0,67.5825,67.7181,67.5825,67.682,63300.0
2014-10-28 13:15:00,74.82,74.84,74.71,74.72,11700.0,67.6639,67.682,67.5644,67.5734,11700.0
2014-10-28 13:20:00,74.73,74.79,74.68,74.68,14100.0,67.5825,67.6367,67.5373,67.5373,14100.0
2014-10-28 13:25:00,74.68,74.68,74.61,74.68,11700.0,67.5373,67.5373,67.474,67.5373,11700.0
2014-10-28 13:30:00,74.69,74.74,74.65,74.67,28500.0,67.5463,67.5915,67.5101,67.5282,28500.0
2014-10-28 13:35:00,74.67,74.71,74.65,74.69,6300.0,67.5282,67.5644,67.5101,67.5463,6300.0
2014-10-28 13:40:00,74.73,74.73,74.69,74.7,8700.0,67.5825,67.5825,67.5463,67.5554,8700.0
2014-10-28 13:45:00,74.69,74.81,74.66,74.81,15300.0,67.5463,67.6548,67.5192,67.6548,15300.0
2014-10-28 13:50:00,74.82,74.88,74.81,74.86,39000.0,67.6639,67.7181,67.6548,67.7001,39000.0
2014-10-28 13:55:00,74.89,74.89,74.81,74.81,33900.0,67.7272,67.7272,67.6548,67.6548,33900.0
2014-10-28 14:00:00,74.8,74.89,74.77,74.88,35700.0,67.6458,67.7272,67.6187,67.7181,35700.0
2014-10-28 14:05:00,74.85,74.87,74.8,74.81,16800.0,67.691,67.7091,67.6458,67.6548,16800.0
2014-10-28 14:10:00,74.8,74.82,74.73,74.73,3900.0,67.6458,67.6639,67.5825,67.5825,3900.0
2014-10-28 14:15:00,74.73,74.73,74.66,74.66,6300.0,67.5825,67.5825,67.5192,67.5192,6300.0
2014-10-28 14:20:00,74.63,74.72,74.39,74.49,42300.0,67.4921,67.5734,67.275,67.3654,42300.0
2014-10-28 14:25:00,74.5,74.59,74.47,74.59,27000.0,67.3745,67.4559,67.3474,67.4559,27000.0
2014-10-28 14:30:00,74.59,74.68,74.58,74.68,11700.0,67.4559,67.5373,67.4468,67.5373,11700.0
2014-10-28 14:35:00,74.68,74.72,74.62,74.71,14400.0,67.5373,67.5734,67.483,67.5644,14400.0
2014-10-28 14:40:00,74.7,74.72,74.67,74.71,13800.0,67.5554,67.5734,67.5282,67.5644,13800.0
2014-10-28 14:45:00,74.7,74.72,74.58,74.61,18900.0,67.5554,67.5734,67.4468,67.474,18900.0
2014-10-28 14:50:00,74.6,74.65,74.57,74.57,12300.0,67.4649,67.5101,67.4378,67.4378,12300.0
2014-10-28 14:55:00,74.57,74.58,74.5,74.55,9600.0,67.4378,67.4468,67.3745,67.4197,9600.0
2014-10-28 15:00:00,74.53,74.67,74.53,74.64,27900.0,67.4016,67.5282,67.4016,67.5011,27900.0
2014-10-28 15:05:00,74.63,74.7,74.6,74.6,42300.0,67.4921,67.5554,67.4649,67.4649,42300.0
2014-10-28 15:10:00,74.6,74.73,74.59,74.7,91800.0,67.4649,67.5825,67.4559,67.5554,91800.0
2014-10-28 15:15:00,74.69,74.71,74.49,74.51,66900.0,67.5463,67.5644,67.3654,67.3835,66900.0
2014-10-28 15:20:00,74.5,74.53,74.48,74.49,29100.0,67.3745,67.4016,67.3564,67.3654,29100.0
2014-10-28 15:25:00,74.49,74.55,74.47,74.52,27900.0,67.3654,67.4197,67.3474,67.3926,27900.0
2014-10-28 15:30:00,74.54,74.6,74.42,74.55,70500.0,67.4107,67.4649,67.3021,67.4197,70500.0
2014-10-28 15:35:00,74.56,74.69,74.54,74.65,31800.0,67.4287,67.5463,67.4107,67.5101,31800.0
2014-10-28 15:40:00,74.65,74.77,74.62,74.75,57900.0,67.5101,67.6187,67.483,67.6006,57900.0
2014-10-28 15:45:00,74.77,74.77,74.6,74.63,98400.0,67.6187,67.6187,67.4649,67.4921,98400.0
2014-10-28 15:50:00,74.61,74.71,74.56,74.7,60600.0,67.474,67.5644,67.4287,67.5554,60600.0
2014-10-28 15:55:00,74.71,74.75,74.53,74.72,150600.0,67.5644,67.6006,67.4016,67.5734,150600.0
2014-10-29 09:30:00,74.7,74.85,74.67,74.76,26700.0,67.5554,67.691,67.5282,67.6096,26700.0
2014-10-29 09:35:00,74.75,74.75,74.31,74.35,34800.0,67.6006,67.6006,67.2027,67.2388,34800.0
2014-10-29 09:40:00,74.35,74.47,74.2,74.39,43500.0,67.2388,67.3474,67.1032,67.275,43500.0
2014-10-29 09:45:00,74.39,74.39,74.03,74.37,82800.0,67.275,67.275,66.9494,67.2569,82800.0
2014-10-29 09:50:00,74.43,74.78,74.43,74.62,38700.0,67.3112,67.6277,67.3112,67.483,38700.0
2014-10-29 09:55:00,74.58,74.88,74.39,74.76,79500.0,67.4468,67.7181,67.275,67.6096,79500.0
2014-10-29 10:00:00,74.76,74.76,74.22,74.28,47700.0,67.6096,67.6096,67.1213,67.1755,47700.0
2014-10-29 10:05:00,74.35,74.38,74.22,74.26,38700.0,67.2388,67.266,67.1213,67.1574,38700.0
2014-10-29 10:10:00,74.27,74.27,74.0,74.01,18300.0,67.1665,67.1665,66.9223,66.9314,18300.0
2014-10-29 10:15:00,74.01,74.11,73.98,74.05,56700.0,66.9314,67.0218,66.9042,66.9675,56700.0
2014-10-29 10:20:00,74.05,74.1,73.97,74.02,40500.0,66.9675,67.0127,66.8952,66.9404,40500.0
2014-10-29 10:25:00,74.02,74.11,73.89,73.98,66600.0,66.9404,67.0218,66.8228,66.9042,66600.0
2014-10-29 10:30:00,73.99,74.33,73.98,74.17,58200.0,66.9133,67.2207,66.9042,67.076,58200.0
2014-10-29 10:35:00,74.19,74.19,74.04,74.06,18300.0,67.0941,67.0941,66.9585,66.9766,18300.0
2014-10-29 10:40:00,74.06,74.06,73.87,74.01,25800.0,66.9766,66.9766,66.8047,66.9314,25800.0
2014-10-29 10:45:00,74.05,74.07,73.93,73.93,29700.0,66.9675,66.9856,66.859,66.859,29700.0
2014-10-29 10:50:00,73.96,74.0,73.94,74.0,39000.0,66.8861,66.9223,66.868,66.9223,39000.0
2014-10-29 10:55:00,73.98,74.12,73.96,74.12,42300.0,66.9042,67.0308,66.8861,67.0308,42300.0
2014-10-29 11:00:00,74.16,74.21,74.08,74.19,36300.0,67.067,67.1122,66.9947,67.0941,36300.0
2014-10-29 11:05:00,74.2,74.3,74.19,74.19,23700.0,67.1032,67.1936,67.0941,67.0941,23700.0
2014-10-29 11:10:00,74.22,74.24,74.17,74.21,24000.0,67.1213,67.1394,67.076,67.1122,24000.0
2014-10-29 11:15:00,74.2,74.24,74.14,74.18,30000.0,67.1032,67.1394,67.0489,67.0851,30000.0
2014-10-29 11:20:00,74.21,74.26,74.19,74.23,20700.0,67.1122,67.1574,67.0941,67.1303,20700.0
2014-10-29 11:25:00,74.24,74.3,74.17,74.22,49500.0,67.1394,67.1936,67.076,67.1213,49500.0
2014-10-29 11:30:00,74.2,74.29,74.18,74.19,34500.0,67.1032,67.1846,67.0851,67.0941,34500.0
2014-10-29 11:35:00,74.18,74.2,74.15,74.17,19200.0,67.0851,67.1032,67.058,67.076,19200.0
2014-10-29 11:40:00,74.16,74.24,74.16,74.22,25200.0,67.067,67.1394,67.067,67.1213,25200.0
2014-10-29 11:45:00,74.22,74.24,74.14,74.18,21900.0,67.1213,67.1394,67.0489,67.0851,21900.0
2014-10-29 11:50:00,74.15,74.22,74.14,74.18,17700.0,67.058,67.1213,67.0489,67.0851,17700.0
2014-10-29 11:55:00,74.18,74.24,74.17,74.24,26400.0,67.0851,67.1394,67.076,67.1394,26400.0
2014-10-29 12:00:00,74.23,74.23,74.11,74.11,20700.0,67.1303,67.1303,67.0218,67.0218,20700.0
2014-10-29 12:05:00,74.11,74.19,74.11,74.19,13800.0,67.0218,67.0941,67.0218,67.0941,13800.0
2014-10-29 12:10:00,74.2,74.22,74.14,74.19,17100.0,67.1032,67.1213,67.0489,67.0941,17100.0
2014-10-29 12:15:00,74.18,74.18,74.12,74.15,14700.0,67.0851,67.0851,67.0308,67.058,14700.0
2014-10-29 12:20:00,74.17,74.17,74.1,74.12,18300.0,67.076,67.076,67.0127,67.0308,18300.0
2014-10-29 12:25:00,74.09,74.13,74.06,74.06,11100.0,67.0037,67.0399,66.9766,66.9766,11100.0
2014-10-29 12:30:00,74.07,74.12,74.05,74.07,18000.0,66.9856,67.0308,66.9675,66.9856,18000.0
2014-10-29 12:35:00,74.09,74.18,74.07,74.17,15600.0,67.0037,67.0851,66.9856,67.076,15600.0
2014-10-29 12:40:00,74.18,74.18,74.12,74.16,12300.0,67.0851,67.0851,67.0308,67.067,12300.0
2014-10-29 12:45:00,74.18,74.19,74.13,74.18,26700.0,67.0851,67.0941,67.0399,67.0851,26700.0
2014-10-29 12:50:00,74.14,74.17,74.1,74.13,50100.0,67.0489,67.076,67.0127,67.0399,50100.0
2014-10-29 12:55:00,74.1,74.19,74.1,74.17,34800.0,67.0127,67.0941,67.0127,67.076,34800.0
2014-10-29 13:00:00,74.17,74.23,74.16,74.23,13800.0,67.076,67.1303,67.067,67.1303,13800.0
2014-10-29 13:05:00,74.24,74.25,74.22,74.23,19500.0,67.1394,67.1484,67.1213,67.1303,19500.0
2014-10-29 13:10:00,74.21,74.29,74.2,74.21,17700.0,67.1122,67.1846,67.1032,67.1122,17700.0
2014-10-29 13:15:00,74.21,74.27,74.2,74.27,16500.0,67.1122,67.1665,67.1032,67.1665,16500.0
2014-10-29 13:20:00,74.29,74.37,74.27,74.34,14700.0,67.1846,67.2569,67.1665,67.2298,14700.0
2014-10-29 13:25:00,74.34,74.38,74.25,74.25,23100.0,67.2298,67.266,67.1484,67.1484,23100.0
2014-10-29 13:30:00,74.26,74.29,74.22,74.23,9600.0,67.1574,67.1846,67.1213,67.1303,9600.0
2014-10-29 13:35:00,74.26,74.27,74.11,74.16,17700.0,67.1574,67.1665,67.0218,67.067,17700.0
2014-10-29 13:40:00,74.15,74.18,74.09,74.13,10800.0,67.058,67.0851,67.0037,67.0399,10800.0
2014-10-29 13:45:00,74.13,74.21,74.08,74.16,12300.0,67.0399,67.1122,66.9947,67.067,12300.0
2014-10-29 13:50:00,74.17,74.26,74.14,74.26,15000.0,67.076,67.1574,67.0489,67.1574,15000.0
2014-10-29 13:55:00,74.26,74.26,74.2,74.2,13200.0,67.1574,67.1574,67.1032,67.1032,13200.0
2014-10-29 14:00:00,74.14,74.14,73.92,73.96,26400.0,67.0489,67.0489,66.85,66.8861,26400.0
2014-10-29 14:05:00,73.86,73.86,73.67,73.76,30300.0,66.7957,66.7957,66.6239,66.7053,30300.0
2014-10-29 14:10:00,73.82,73.9,73.71,73.72,21600.0,66.7595,66.8319,66.66,66.6691,21600.0
2014-10-29 14:15:00,73.72,73.74,73.43,73.55,52200.0,66.6691,66.6872,66.4068,66.5153,52200.0
2014-10-29 14:20:00,73.55,73.86,73.54,73.76,29400.0,66.5153,66.7957,66.5063,66.7053,29400.0
2014-10-29 14:25:00,73.75,73.88,73.75,73.83,24300.0,66.6962,66.8138,66.6962,66.7686,24300.0
2014-10-29 14:30:00,73.83,73.93,73.67,73.8,36900.0,66.7686,66.859,66.6239,66.7414,36900.0
2014-10-29 14:35:00,73.86,74.05,73.84,73.95,19500.0,66.7957,66.9675,66.7776,66.8771,19500.0
2014-10-29 14:40:00,73.91,73.96,73.87,73.89,24600.0,66.8409,66.8861,66.8047,66.8228,24600.0
2014-10-29 14:45:00,73.9,73.9,73.67,73.71,63600.0,66.8319,66.8319,66.6239,66.66,63600.0
2014-10-29 14:50:00,73.73,73.76,73.65,73.69,17400.0,66.6781,66.7053,66.6058,66.642,17400.0
2014-10-29 14:55:00,73.68,73.89,73.66,73.82,32100.0,66.6329,66.8228,66.6148,66.7595,32100.0
2014-10-29 15:00:00,73.83,73.83,73.61,73.62,20400.0,66.7686,66.7686,66.5696,66.5787,20400.0
2014-10-29 15:05:00,73.6,73.7,73.43,73.43,34800.0,66.5606,66.651,66.4068,66.4068,34800.0
2014-10-29 15:10:00,73.46,73.51,73.38,73.47,33900.0,66.434,66.4792,66.3616,66.443,33900.0
2014-10-29 15:15:00,73.46,73.58,73.43,73.56,27900.0,66.434,66.5425,66.4068,66.5244,27900.0
2014-10-29 15:20:00,73.61,73.75,73.6,73.74,29700.0,66.5696,66.6962,66.5606,66.6872,29700.0
2014-10-29 15:25:00,73.73,73.79,73.67,73.78,27300.0,66.6781,66.7324,66.6239,66.7233,27300.0
2014-10-29 15:30:00,73.8,73.98,73.76,73.94,68700.0,66.7414,66.9042,66.7053,66.868,68700.0
2014-10-29 15:35:00,73.94,74.11,73.86,73.98,76800.0,66.868,67.0218,66.7957,66.9042,76800.0
2014-10-29 15:40:00,73.97,74.12,73.89,73.99,124800.0,66.8952,67.0308,66.8228,66.9133,124800.0
2014-10-29 15:45:00,73.99,74.1,73.99,74.02,84000.0,66.9133,67.0127,66.9133,66.9404,84000.0
2014-10-29 15:50:00,74.03,74.03,73.89,73.95,119400.0,66.9494,66.9494,66.8228,66.8771,119400.0
2014-10-29 15:55:00,73.95,73.97,73.86,73.91,185700.0,66.8771,66.8952,66.7957,66.8409,185700.0
2014-10-30 09:30:00,73.82,74.18,73.82,74.17,17100.0,66.7595,67.0851,66.7595,67.076,17100.0
2014-10-30 09:35:00,74.2,74.65,74.2,74.62,10800.0,67.1032,67.5101,67.1032,67.483,10800.0
2014-10-30 09:40:00,74.5,74.64,74.36,74.49,24000.0,67.3745,67.5011,67.2479,67.3654,24000.0
2014-10-30 09:45:00,74.57,74.59,74.43,74.44,20400.0,67.4378,67.4559,67.3112,67.3202,20400.0
2014-10-30 09:50:00,74.52,74.8,74.49,74.69,55500.0,67.3926,67.6458,67.3654,67.5463,55500.0
2014-10-30 09:55:00,74.71,74.71,74.51,74.6,12300.0,67.5644,67.5644,67.3835,67.4649,12300.0
2014-10-30 10:00:00,74.51,74.51,74.32,74.45,15000.0,67.3835,67.3835,67.2117,67.3293,15000.0
2014-10-30 10:05:00,74.5,74.6,74.45,74.53,15000.0,67.3745,67.4649,67.3293,67.4016,15000.0
2014-10-30 10:10:00,74.57,74.57,74.49,74.52,11400.0,67.4378,67.4378,67.3654,67.3926,11400.0
2014-10-30 10:15:00,74.56,74.79,74.49,74.75,25500.0,67.4287,67.6367,67.3654,67.6006,25500.0
2014-10-30 10:20:00,74.73,74.82,74.63,74.78,11100.0,67.5825,67.6639,67.4921,67.6277,11100.0
2014-10-30 10:25:00,74.76,74.94,74.74,74.91,24000.0,67.6096,67.7724,67.5915,67.7453,24000.0
2014-10-30 10:30:00,74.91,74.94,74.79,74.86,12000.0,67.7453,67.7724,67.6367,67.7001,12000.0
2014-10-30 10:35:00,74.87,74.87,74.76,74.77,6900.0,67.7091,67.7091,67.6096,67.6187,6900.0
2014-10-30 10:40:00,74.8,74.8,74.7,74.78,10500.0,67.6458,67.6458,67.5554,67.6277,10500.0
2014-10-30 10:45:00,74.79,74.8,74.63,74.65,8700.0,67.6367,67.6458,67.4921,67.5101,8700.0
2014-10-30 10:50:00,74.68,74.8,74.68,74.76,19800.0,67.5373,67.6458,67.5373,67.6096,19800.0
2014-10-30 10:55:00,74.78,74.9,74.76,74.88,25500.0,67.6277,67.7362,67.6096,67.7181,25500.0
2014-10-30 11:00:00,74.89,74.91,74.86,74.87,5700.0,67.7272,67.7453,67.7001,67.7091,5700.0
2014-10-30 11:05:00,74.85,74.92,74.81,74.92,14100.0,67.691,67.7543,67.6548,67.7543,14100.0
2014-10-30 11:10:00,74.92,74.97,74.92,74.96,9900.0,67.7543,67.7995,67.7543,67.7905,9900.0
2014-10-30 11:15:00,74.97,75.16,74.97,75.08,33600.0,67.7995,67.9714,67.7995,67.899,33600.0
2014-10-30 11:20:00,75.1,75.11,75.04,75.05,10800.0,67.9171,67.9261,67.8628,67.8719,10800.0
2014-10-30 11:25:00,75.03,75.13,75.03,75.13,12300.0,67.8538,67.9442,67.8538,67.9442,12300.0
2014-10-30 11:30:00,75.15,75.24,75.14,75.17,12900.0,67.9623,68.0437,67.9533,67.9804,12900.0
2014-10-30 11:35:00,75.21,75.27,75.18,75.2,11400.0,68.0166,68.0708,67.9894,68.0075,11400.0
2014-10-30 11:40:00,75.22,75.25,75.19,75.22,5700.0,68.0256,68.0528,67.9985,68.0256,5700.0
2014-10-30 11:45:00,75.32,75.34,75.29,75.33,21600.0,68.1161,68.1341,68.0889,68.1251,21600.0
2014-10-30 11:50:00,75.32,75.36,75.3,75.36,6000.0,68.1161,68.1522,68.098,68.1522,6000.0
2014-10-30 11:55:00,75.33,75.42,75.29,75.37,56400.0,68.1251,68.2065,68.0889,68.1613,56400.0
2014-10-30 12:00:00,75.38,75.38,75.32,75.32,11100.0,68.1703,68.1703,68.1161,68.1161,11100.0
2014-10-30 12:05:00,75.27,75.3,75.23,75.29,6600.0,68.0708,68.098,68.0347,68.0889,6600.0
2014-10-30 12:10:00,75.33,75.34,75.26,75.31,8400.0,68.1251,68.1341,68.0618,68.107,8400.0
2014-10-30 12:15:00,75.29,75.3,75.23,75.27,7500.0,68.0889,68.098,68.0347,68.0708,7500.0
2014-10-30 12:20:00,75.29,75.37,75.29,75.35,8700.0,68.0889,68.1613,68.0889,68.1432,8700.0
2014-10-30 12:25:00,75.37,75.42,75.35,75.38,19500.0,68.1613,68.2065,68.1432,68.1703,19500.0
2014-10-30 12:30:00,75.38,75.39,75.35,75.37,8400.0,68.1703,68.1794,68.1432,68.1613,8400.0
2014-10-30 12:35:00,75.37,75.37,75.3,75.3,2700.0,68.1613,68.1613,68.098,68.098,2700.0
2014-10-30 12:40:00,75.32,75.32,75.29,75.31,3900.0,68.1161,68.1161,68.0889,68.107,3900.0
2014-10-30 12:45:00,75.35,75.4,75.33,75.34,8100.0,68.1432,68.1884,68.1251,68.1341,8100.0
2014-10-30 12:50:00,75.35,75.35,75.27,75.31,3900.0,68.1432,68.1432,68.0708,68.107,3900.0
2014-10-30 12:55:00,75.27,75.27,75.1,75.1,23700.0,68.0708,68.0708,67.9171,67.9171,23700.0
2014-10-30 13:00:00,75.1,75.19,75.1,75.16,6300.0,67.9171,67.9985,67.9171,67.9714,6300.0
2014-10-30 13:05:00,75.17,75.21,75.16,75.19,2400.0,67.9804,68.0166,67.9714,67.9985,2400.0
2014-10-30 13:10:00,75.2,75.22,75.19,75.2,7800.0,68.0075,68.0256,67.9985,68.0075,7800.0
2014-10-30 13:15:00,75.19,75.23,75.15,75.22,14700.0,67.9985,68.0347,67.9623,68.0256,14700.0
2014-10-30 13:20:00,75.22,75.28,75.1,75.16,12600.0,68.0256,68.0799,67.9171,67.9714,12600.0
2014-10-30 13:25:00,75.17,75.17,75.07,75.12,3000.0,67.9804,67.9804,67.89,67.9352,3000.0
2014-10-30 13:30:00,75.05,75.22,75.05,75.15,20400.0,67.8719,68.0256,67.8719,67.9623,20400.0
2014-10-30 13:35:00,75.11,75.15,75.0,75.04,23400.0,67.9261,67.9623,67.8267,67.8628,23400.0
2014-10-30 13:40:00,75.12,75.34,75.12,75.2,6900.0,67.9352,68.1341,67.9352,68.0075,6900.0
2014-10-30 13:45:00,75.22,75.34,75.01,75.18,13500.0,68.0256,68.1341,67.8357,67.9894,13500.0
2014-10-30 13:50:00,75.21,75.35,75.21,75.23,6300.0,68.0166,68.1432,68.0166,68.0347,6300.0
2014-10-30 13:55:00,75.33,75.36,75.24,75.26,7200.0,68.1251,68.1522,68.0437,68.0618,7200.0
2014-10-30 14:00:00,75.27,75.33,75.24,75.3,9300.0,68.0708,68.1251,68.0437,68.098,9300.0
2014-10-30 14:05:00,75.32,75.42,75.32,75.4,26400.0,68.1161,68.2065,68.1161,68.1884,26400.0
2014-10-30 14:10:00,75.46,75.49,75.42,75.46,5700.0,68.2427,68.2698,68.2065,68.2427,5700.0
2014-10-30 14:15:00,75.48,75.48,75.27,75.3,14100.0,68.2608,68.2608,68.0708,68.098,14100.0
2014-10-30 14:20:00,75.29,75.29,75.21,75.26,12000.0,68.0889,68.0889,68.0166,68.0618,12000.0
2014-10-30 14:25:00,75.27,75.27,75.19,75.23,18000.0,68.0708,68.0708,67.9985,68.0347,18000.0
2014-10-30 14:30:00,75.23,75.37,75.22,75.36,39000.0,68.0347,68.1613,68.0256,68.1522,39000.0
2014-10-30 14:35:00,75.36,75.37,75.24,75.33,39900.0,68.1522,68.1613,68.0437,68.1251,39900.0
2014-10-30 14:40:00,75.32,75.33,75.21,75.26,41400.0,68.1161,68.1251,68.0166,68.0618,41400.0
2014-10-30 14:45:00,75.26,75.31,75.16,75.17,15300.0,68.0618,68.107,67.9714,67.9804,15300.0
2014-10-30 14:50:00,75.19,75.19,75.01,75.01,19200.0,67.9985,67.9985,67.8357,67.8357,19200.0
2014-10-30 14:55:00,75.03,75.03,74.89,74.94,13800.0,67.8538,67.8538,67.7272,67.7724,13800.0
2014-10-30 15:00:00,74.95,75.04,74.95,75.0,15900.0,67.7814,67.8628,67.7814,67.8267,15900.0
2014-10-30 15:05:00,74.99,75.14,74.99,75.14,18600.0,67.8176,67.9533,67.8176,67.9533,18600.0
2014-10-30 15:10:00,75.15,75.26,75.13,75.17,42900.0,67.9623,68.0618,67.9442,67.9804,42900.0
2014-10-30 15:15:00,75.16,75.17,75.06,75.06,32400.0,67.9714,67.9804,67.8809,67.8809,32400.0
2014-10-30 15:20:00,75.06,75.1,75.05,75.06,26100.0,67.8809,67.9171,67.8719,67.8809,26100.0
2014-10-30 15:25:00,75.07,75.12,74.99,75.12,45600.0,67.89,67.9352,67.8176,67.9352,45600.0
2014-10-30 15:30:00,75.12,75.18,75.1,75.11,62400.0,67.9352,67.9894,67.9171,67.9261,62400.0
2014-10-30 15:35:00,75.1,75.15,75.06,75.09,93000.0,67.9171,67.9623,67.8809,67.9081,93000.0
2014-10-30 15:40:00,75.09,75.11,75.02,75.05,38100.0,67.9081,67.9261,67.8447,67.8719,38100.0
2014-10-30 15:45:00,75.03,75.14,75.0,75.11,135000.0,67.8538,67.9533,67.8267,67.9261,135000.0
2014-10-30 15:50:00,75.11,75.18,75.06,75.17,93900.0,67.9261,67.9894,67.8809,67.9804,93900.0
2014-10-30 15:55:00,75.16,75.28,75.14,75.15,147000.0,67.9714,68.0799,67.9533,67.9623,147000.0
2014-10-31 09:30:00,75.8,76.0,75.76,76.0,20700.0,68.5501,68.731,68.514,68.731,20700.0
2014-10-31 09:35:00,75.85,76.25,75.8,76.25,13800.0,68.5954,68.9571,68.5501,68.9571,13800.0
2014-10-31 09:40:00,76.24,76.33,76.02,76.27,56700.0,68.9481,69.0295,68.7491,68.9752,56700.0
2014-10-31 09:45:00,76.39,76.39,76.17,76.39,51600.0,69.0837,69.0837,68.8848,69.0837,51600.0
2014-10-31 09:50:00,76.37,76.37,76.17,76.18,19500.0,69.0656,69.0656,68.8848,68.8938,19500.0
2014-10-31 09:55:00,76.24,76.31,76.2,76.23,8400.0,68.9481,69.0114,68.9119,68.939,8400.0
2014-10-31 10:00:00,76.29,76.37,76.24,76.27,16500.0,68.9933,69.0656,68.9481,68.9752,16500.0
2014-10-31 10:05:00,76.26,76.27,76.17,76.17,11100.0,68.9662,68.9752,68.8848,68.8848,11100.0
2014-10-31 10:10:00,76.16,76.27,76.13,76.27,12300.0,68.8757,68.9752,68.8486,68.9752,12300.0
2014-10-31 10:15:00,76.27,76.29,76.22,76.24,15600.0,68.9752,68.9933,68.93,68.9481,15600.0
2014-10-31 10:20:00,76.26,76.33,76.23,76.28,26700.0,68.9662,69.0295,68.939,68.9842,26700.0
2014-10-31 10:25:00,76.29,76.32,76.24,76.28,14400.0,68.9933,69.0204,68.9481,68.9842,14400.0
2014-10-31 10:30:00,76.33,76.33,76.23,76.27,14700.0,69.0295,69.0295,68.939,68.9752,14700.0
2014-10-31 10:35:00,76.26,76.32,76.19,76.19,19800.0,68.9662,69.0204,68.9028,68.9028,19800.0
2014-10-31 10:40:00,76.2,76.2,76.14,76.17,5100.0,68.9119,68.9119,68.8576,68.8848,5100.0
2014-10-31 10:45:00,76.17,76.25,76.16,76.16,9900.0,68.8848,68.9571,68.8757,68.8757,9900.0
2014-10-31 10:50:00,76.15,76.27,76.15,76.23,27600.0,68.8667,68.9752,68.8667,68.939,27600.0
2014-10-31 10:55:00,76.23,76.32,76.23,76.32,11100.0,68.939,69.0204,68.939,69.0204,11100.0
2014-10-31 11:00:00,76.29,76.3,76.23,76.23,9300.0,68.9933,69.0023,68.939,68.939,9300.0
2014-10-31 11:05:00,76.23,76.34,76.23,76.3,27900.0,68.939,69.0385,68.939,69.0023,27900.0
2014-10-31 11:10:00,76.31,76.4,76.31,76.36,48600.0,69.0114,69.0928,69.0114,69.0566,48600.0
2014-10-31 11:15:00,76.36,76.36,76.27,76.3,24000.0,69.0566,69.0566,68.9752,69.0023,24000.0
2014-10-31 11:20:00,76.29,76.33,76.24,76.24,8700.0,68.9933,69.0295,68.9481,68.9481,8700.0
2014-10-31 11:25:00,76.25,76.37,76.25,76.36,29100.0,68.9571,69.0656,68.9571,69.0566,29100.0
2014-10-31 11:30:00,76.39,76.4,76.3,76.32,13500.0,69.0837,69.0928,69.0023,69.0204,13500.0
2014-10-31 11:35:00,76.32,76.32,76.27,76.28,13500.0,69.0204,69.0204,68.9752,68.9842,13500.0
2014-10-31 11:40:00,76.27,76.3,76.24,76.28,12900.0,68.9752,69.0023,68.9481,68.9842,12900.0
2014-10-31 11:45:00,76.26,76.28,76.16,76.18,12600.0,68.9662,68.9842,68.8757,68.8938,12600.0
2014-10-31 11:50:00,76.17,76.21,76.14,76.17,5700.0,68.8848,68.9209,68.8576,68.8848,5700.0
2014-10-31 11:55:00,76.18,76.24,76.15,76.23,9300.0,68.8938,68.9481,68.8667,68.939,9300.0
2014-10-31 12:00:00,76.22,76.27,76.2,76.21,86700.0,68.93,68.9752,68.9119,68.9209,86700.0
2014-10-31 12:05:00,76.22,76.22,76.14,76.14,6300.0,68.93,68.93,68.8576,68.8576,6300.0
2014-10-31 12:10:00,76.13,76.16,76.04,76.09,66000.0,68.8486,68.8757,68.7672,68.8124,66000.0
2014-10-31 12:15:00,76.12,76.13,76.04,76.07,14700.0,68.8395,68.8486,68.7672,68.7943,14700.0
2014-10-31 12:20:00,76.03,76.07,76.03,76.05,1500.0,68.7581,68.7943,68.7581,68.7762,1500.0
2014-10-31 12:25:00,76.08,76.14,76.08,76.14,4500.0,68.8034,68.8576,68.8034,68.8576,4500.0
2014-10-31 12:30:00,76.16,76.25,76.15,76.25,26700.0,68.8757,68.9571,68.8667,68.9571,26700.0
2014-10-31 12:35:00,76.27,76.3,76.24,76.29,11400.0,68.9752,69.0023,68.9481,68.9933,11400.0
2014-10-31 12:40:00,76.28,76.31,76.27,76.31,7500.0,68.9842,69.0114,68.9752,69.0114,7500.0
2014-10-31 12:45:00,76.3,76.36,76.3,76.36,8700.0,69.0023,69.0566,69.0023,69.0566,8700.0
2014-10-31 12:50:00,76.39,76.4,76.39,76.4,600.0,69.0837,69.0928,69.0837,69.0928,600.0
2014-10-31 12:55:00,76.37,76.38,76.36,76.38,1800.0,69.0656,69.0747,69.0566,69.0747,1800.0
2014-10-31 13:00:00,76.41,76.41,76.34,76.37,16800.0,69.1018,69.1018,69.0385,69.0656,16800.0
2014-10-31 13:05:00,76.35,76.35,76.29,76.31,11100.0,69.0475,69.0475,68.9933,69.0114,11100.0
2014-10-31 13:10:00,76.33,76.33,76.29,76.3,7200.0,69.0295,69.0295,68.9933,69.0023,7200.0
2014-10-31 13:15:00,76.33,76.33,76.26,76.26,30900.0,69.0295,69.0295,68.9662,68.9662,30900.0
2014-10-31 13:20:00,76.27,76.31,76.21,76.24,26400.0,68.9752,69.0114,68.9209,68.9481,26400.0
2014-10-31 13:25:00,76.24,76.24,76.18,76.24,28800.0,68.9481,68.9481,68.8938,68.9481,28800.0
2014-10-31 13:30:00,76.24,76.27,76.08,76.09,60600.0,68.9481,68.9752,68.8034,68.8124,60600.0
2014-10-31 13:35:00,76.06,76.09,76.03,76.05,11100.0,68.7853,68.8124,68.7581,68.7762,11100.0
2014-10-31 13:40:00,76.06,76.1,76.05,76.1,6000.0,68.7853,68.8215,68.7762,68.8215,6000.0
2014-10-31 13:45:00,76.12,76.48,76.12,76.48,27600.0,68.8395,69.1651,68.8395,69.1651,27600.0
2014-10-31 13:50:00,76.44,76.44,76.21,76.22,26100.0,69.1289,69.1289,68.9209,68.93,26100.0
2014-10-31 13:55:00,76.22,76.23,76.11,76.17,10200.0,68.93,68.939,68.8305,68.8848,10200.0
2014-10-31 14:00:00,76.15,76.32,76.14,76.29,36600.0,68.8667,69.0204,68.8576,68.9933,36600.0
2014-10-31 14:05:00,76.3,76.42,76.28,76.42,21300.0,69.0023,69.1108,68.9842,69.1108,21300.0
2014-10-31 14:10:00,76.42,76.5,76.42,76.5,14700.0,69.1108,69.1832,69.1108,69.1832,14700.0
2014-10-31 14:15:00,76.5,76.5,76.4,76.4,11400.0,69.1832,69.1832,69.0928,69.0928,11400.0
2014-10-31 14:20:00,76.4,76.43,76.4,76.43,6000.0,69.0928,69.1199,69.0928,69.1199,6000.0
2014-10-31 14:25:00,76.41,76.46,76.4,76.46,14400.0,69.1018,69.147,69.0928,69.147,14400.0
2014-10-31 14:30:00,76.46,76.47,76.45,76.47,5100.0,69.147,69.1561,69.138,69.1561,5100.0
2014-10-31 14:35:00,76.49,76.54,76.44,76.44,39600.0,69.1742,69.2194,69.1289,69.1289,39600.0
2014-10-31 14:40:00,76.45,76.52,76.39,76.51,224400.0,69.138,69.2013,69.0837,69.1922,224400.0
2014-10-31 14:45:00,76.51,76.55,76.51,76.51,7200.0,69.1922,69.2284,69.1922,69.1922,7200.0
2014-10-31 14:50:00,76.54,76.55,76.45,76.45,16500.0,69.2194,69.2284,69.138,69.138,16500.0
2014-10-31 14:55:00,76.47,76.49,76.47,76.48,12000.0,69.1561,69.1742,69.1561,69.1651,12000.0
2014-10-31 15:00:00,76.47,76.48,76.4,76.4,7800.0,69.1561,69.1651,69.0928,69.0928,7800.0
2014-10-31 15:05:00,76.41,76.42,76.37,76.4,7800.0,69.1018,69.1108,69.0656,69.0928,7800.0
2014-10-31 15:10:00,76.4,76.47,76.39,76.47,15900.0,69.0928,69.1561,69.0837,69.1561,15900.0
2014-10-31 15:15:00,76.48,76.49,76.44,76.46,11400.0,69.1651,69.1742,69.1289,69.147,11400.0
2014-10-31 15:20:00,76.47,76.48,76.34,76.4,26100.0,69.1561,69.1651,69.0385,69.0928,26100.0
2014-10-31 15:25:00,76.42,76.46,76.41,76.46,20100.0,69.1108,69.147,69.1018,69.147,20100.0
2014-10-31 15:30:00,76.46,76.5,76.46,76.5,58500.0,69.147,69.1832,69.147,69.1832,58500.0
2014-10-31 15:35:00,76.49,76.56,76.49,76.55,33900.0,69.1742,69.2375,69.1742,69.2284,33900.0
2014-10-31 15:40:00,76.56,76.58,76.53,76.57,60300.0,69.2375,69.2555,69.2103,69.2465,60300.0
2014-10-31 15:45:00,76.57,76.57,76.46,76.49,71700.0,69.2465,69.2465,69.147,69.1742,71700.0
2014-10-31 15:50:00,76.49,76.53,76.4,76.43,85500.0,69.1742,69.2103,69.0928,69.1199,85500.0
2014-10-31 15:55:00,76.46,76.54,76.4,76.5,204600.0,69.147,69.2194,69.0928,69.1832,204600.0
2014-11-03 09:30:00,76.63,76.66,76.49,76.49,39900.0,69.3008,69.3279,69.1742,69.1742,39900.0
2014-11-03 09:35:00,76.48,76.55,76.07,76.08,21300.0,69.1651,69.2284,68.7943,68.8034,21300.0
2014-11-03 09:40:00,76.1,76.33,76.03,76.26,23100.0,68.8215,69.0295,68.7581,68.9662,23100.0
2014-11-03 09:45:00,76.3,76.33,76.23,76.29,17100.0,69.0023,69.0295,68.939,68.9933,17100.0
2014-11-03 09:50:00,76.38,76.45,76.31,76.32,11100.0,69.0747,69.138,69.0114,69.0204,11100.0
2014-11-03 09:55:00,76.33,76.46,76.24,76.24,26400.0,69.0295,69.147,68.9481,68.9481,26400.0
2014-11-03 10:00:00,76.28,76.36,76.11,76.11,27000.0,68.9842,69.0566,68.8305,68.8305,27000.0
2014-11-03 10:05:00,76.11,76.31,76.08,76.09,23400.0,68.8305,69.0114,68.8034,68.8124,23400.0
2014-11-03 10:10:00,76.08,76.28,76.08,76.12,15000.0,68.8034,68.9842,68.8034,68.8395,15000.0
2014-11-03 10:15:00,76.13,76.16,76.03,76.03,11700.0,68.8486,68.8757,68.7581,68.7581,11700.0
2014-11-03 10:20:00,76.0,76.11,75.96,76.11,68700.0,68.731,68.8305,68.6948,68.8305,68700.0
2014-11-03 10:25:00,76.1,76.14,76.05,76.09,44700.0,68.8215,68.8576,68.7762,68.8124,44700.0
2014-11-03 10:30:00,76.11,76.28,76.11,76.28,11400.0,68.8305,68.9842,68.8305,68.9842,11400.0
2014-11-03 10:35:00,76.34,76.43,76.34,76.41,5700.0,69.0385,69.1199,69.0385,69.1018,5700.0
2014-11-03 10:40:00,76.44,76.48,76.41,76.42,10800.0,69.1289,69.1651,69.1018,69.1108,10800.0
2014-11-03 10:45:00,76.39,76.39,76.28,76.28,9300.0,69.0837,69.0837,68.9842,68.9842,9300.0
2014-11-03 10:50:00,76.27,76.41,76.25,76.36,15900.0,68.9752,69.1018,68.9571,69.0566,15900.0
2014-11-03 10:55:00,76.34,76.46,76.32,76.45,37200.0,69.0385,69.147,69.0204,69.138,37200.0
2014-11-03 11:00:00,76.45,76.51,76.42,76.51,13500.0,69.138,69.1922,69.1108,69.1922,13500.0
2014-11-03 11:05:00,76.53,76.56,76.51,76.51,9900.0,69.2103,69.2375,69.1922,69.1922,9900.0
2014-11-03 11:10:00,76.49,76.51,76.46,76.46,7500.0,69.1742,69.1922,69.147,69.147,7500.0
2014-11-03 11:15:00,76.46,76.47,76.37,76.37,13200.0,69.147,69.1561,69.0656,69.0656,13200.0
2014-11-03 11:20:00,76.39,76.44,76.36,76.4,15900.0,69.0837,69.1289,69.0566,69.0928,15900.0
2014-11-03 11:25:00,76.42,76.42,76.37,76.4,7200.0,69.1108,69.1108,69.0656,69.0928,7200.0
2014-11-03 11:30:00,76.44,76.51,76.42,76.5,20100.0,69.1289,69.1922,69.1108,69.1832,20100.0
2014-11-03 11:35:00,76.47,76.52,76.46,76.49,31200.0,69.1561,69.2013,69.147,69.1742,31200.0
2014-11-03 11:40:00,76.46,76.53,76.43,76.53,30600.0,69.147,69.2103,69.1199,69.2103,30600.0
2014-11-03 11:45:00,76.53,76.53,76.47,76.5,4800.0,69.2103,69.2103,69.1561,69.1832,4800.0
2014-11-03 11:50:00,76.5,76.53,76.49,76.52,4800.0,69.1832,69.2103,69.1742,69.2013,4800.0
2014-11-03 11:55:00,76.52,76.58,76.51,76.53,55200.0,69.2013,69.2555,69.1922,69.2103,55200.0
2014-11-03 12:00:00,76.55,76.61,76.53,76.61,5100.0,69.2284,69.2827,69.2103,69.2827,5100.0
2014-11-03 12:05:00,76.6,76.61,76.55,76.61,11400.0,69.2736,69.2827,69.2284,69.2827,11400.0
2014-11-03 12:10:00,76.65,76.65,76.59,76.6,3600.0,69.3188,69.3188,69.2646,69.2736,3600.0
2014-11-03 12:15:00,76.57,76.63,76.56,76.63,9300.0,69.2465,69.3008,69.2375,69.3008,9300.0
2014-11-03 12:20:00,76.65,76.65,76.58,76.6,4200.0,69.3188,69.3188,69.2555,69.2736,4200.0
2014-11-03 12:25:00,76.64,76.66,76.62,76.66,10500.0,69.3098,69.3279,69.2917,69.3279,10500.0
2014-11-03 12:30:00,76.65,76.66,76.63,76.66,7200.0,69.3188,69.3279,69.3008,69.3279,7200.0
2014-11-03 12:35:00,76.64,76.66,76.63,76.65,25500.0,69.3098,69.3279,69.3008,69.3188,25500.0
2014-11-03 12:40:00,76.64,76.66,76.6,76.63,50100.0,69.3098,69.3279,69.2736,69.3008,50100.0
2014-11-03 12:45:00,76.63,76.65,76.6,76.62,19500.0,69.3008,69.3188,69.2736,69.2917,19500.0
2014-11-03 12:50:00,76.61,76.66,76.6,76.65,6300.0,69.2827,69.3279,69.2736,69.3188,6300.0
2014-11-03 12:55:00,76.65,76.85,76.65,76.8,73800.0,69.3188,69.4997,69.3188,69.4545,73800.0
2014-11-03 13:00:00,76.8,76.8,76.68,76.68,10800.0,69.4545,69.4545,69.346,69.346,10800.0
2014-11-03 13:05:00,76.68,76.72,76.64,76.7,20400.0,69.346,69.3822,69.3098,69.3641,20400.0
2014-11-03 13:10:00,76.71,76.78,76.66,76.68,9900.0,69.3731,69.4364,69.3279,69.346,9900.0
2014-11-03 13:15:00,76.67,76.72,76.65,76.65,19200.0,69.3369,69.3822,69.3188,69.3188,19200.0
2014-11-03 13:20:00,76.62,76.62,76.57,76.6,32700.0,69.2917,69.2917,69.2465,69.2736,32700.0
2014-11-03 13:25:00,76.6,76.66,76.6,76.64,5100.0,69.2736,69.3279,69.2736,69.3098,5100.0
2014-11-03 13:30:00,76.63,76.67,76.61,76.67,6300.0,69.3008,69.3369,69.2827,69.3369,6300.0
2014-11-03 13:35:00,76.66,76.75,76.66,76.69,26100.0,69.3279,69.4093,69.3279,69.355,26100.0
2014-11-03 13:40:00,76.68,76.76,76.68,76.75,4800.0,69.346,69.4183,69.346,69.4093,4800.0
2014-11-03 13:45:00,76.78,76.82,76.7,76.7,7800.0,69.4364,69.4726,69.3641,69.3641,7800.0
2014-11-03 13:50:00,76.72,76.74,76.65,76.68,15000.0,69.3822,69.4002,69.3188,69.346,15000.0
2014-11-03 13:55:00,76.71,76.71,76.6,76.6,12600.0,69.3731,69.3731,69.2736,69.2736,12600.0
2014-11-03 14:00:00,76.61,76.67,76.61,76.64,4500.0,69.2827,69.3369,69.2827,69.3098,4500.0
2014-11-03 14:05:00,76.66,76.68,76.63,76.67,30600.0,69.3279,69.346,69.3008,69.3369,30600.0
2014-11-03 14:10:00,76.67,76.72,76.67,76.7,18000.0,69.3369,69.3822,69.3369,69.3641,18000.0
2014-11-03 14:15:00,76.71,76.72,76.6,76.63,13200.0,69.3731,69.3822,69.2736,69.3008,13200.0
2014-11-03 14:20:00,76.59,76.6,76.52,76.58,25500.0,69.2646,69.2736,69.2013,69.2555,25500.0
2014-11-03 14:25:00,76.62,76.62,76.57,76.57,9000.0,69.2917,69.2917,69.2465,69.2465,9000.0
2014-11-03 14:30:00,76.49,76.51,76.25,76.27,20700.0,69.1742,69.1922,68.9571,68.9752,20700.0
2014-11-03 14:35:00,76.29,76.39,76.28,76.34,12600.0,68.9933,69.0837,68.9842,69.0385,12600.0
2014-11-03 14:40:00,76.31,76.35,76.26,76.35,12900.0,69.0114,69.0475,68.9662,69.0475,12900.0
2014-11-03 14:45:00,76.34,76.38,76.29,76.35,13800.0,69.0385,69.0747,68.9933,69.0475,13800.0
2014-11-03 14:50:00,76.35,76.39,76.3,76.3,12000.0,69.0475,69.0837,69.0023,69.0023,12000.0
2014-11-03 14:55:00,76.31,76.33,76.3,76.33,21000.0,69.0114,69.0295,69.0023,69.0295,21000.0
2014-11-03 15:00:00,76.34,76.4,76.34,76.4,12000.0,69.0385,69.0928,69.0385,69.0928,12000.0
2014-11-03 15:05:00,76.38,76.47,76.38,76.42,10800.0,69.0747,69.1561,69.0747,69.1108,10800.0
2014-11-03 15:10:00,76.42,76.45,76.39,76.4,11100.0,69.1108,69.138,69.0837,69.0928,11100.0
2014-11-03 15:15:00,76.38,76.38,76.28,76.34,12300.0,69.0747,69.0747,68.9842,69.0385,12300.0
2014-11-03 15:20:00,76.33,76.39,76.31,76.35,18600.0,69.0295,69.0837,69.0114,69.0475,18600.0
2014-11-03 15:25:00,76.34,76.34,76.17,76.21,17400.0,69.0385,69.0385,68.8848,68.9209,17400.0
2014-11-03 15:30:00,76.24,76.27,76.17,76.27,11700.0,68.9481,68.9752,68.8848,68.9752,11700.0
2014-11-03 15:35:00,76.28,76.32,76.22,76.25,10200.0,68.9842,69.0204,68.93,68.9571,10200.0
2014-11-03 15:40:00,76.25,76.32,76.25,76.31,22200.0,68.9571,69.0204,68.9571,69.0114,22200.0
2014-11-03 15:45:00,76.31,76.42,76.31,76.33,35400.0,69.0114,69.1108,69.0114,69.0295,35400.0
2014-11-03 15:50:00,76.31,76.39,76.31,76.37,50100.0,69.0114,69.0837,69.0114,69.0656,50100.0
2014-11-03 15:55:00,76.39,76.45,76.37,76.42,54600.0,69.0837,69.138,69.0656,69.1108,54600.0
2014-11-04 09:30:00,76.43,76.57,76.36,76.52,41100.0,69.1199,69.2465,69.0566,69.2013,41100.0
2014-11-04 09:35:00,76.63,76.95,76.61,76.95,21600.0,69.3008,69.5902,69.2827,69.5902,21600.0
2014-11-04 09:40:00,76.96,76.96,76.54,76.57,10800.0,69.5992,69.5992,69.2194,69.2465,10800.0
2014-11-04 09:45:00,76.57,76.73,76.56,76.63,12900.0,69.2465,69.3912,69.2375,69.3008,12900.0
2014-11-04 09:50:00,76.62,76.63,76.56,76.62,8400.0,69.2917,69.3008,69.2375,69.2917,8400.0
2014-11-04 09:55:00,76.58,76.61,76.55,76.55,4800.0,69.2555,69.2827,69.2284,69.2284,4800.0
2014-11-04 10:00:00,76.52,76.69,76.52,76.61,12600.0,69.2013,69.355,69.2013,69.2827,12600.0
2014-11-04 10:05:00,76.57,76.64,76.53,76.57,21300.0,69.2465,69.3098,69.2103,69.2465,21300.0
2014-11-04 10:10:00,76.58,76.71,76.55,76.58,57000.0,69.2555,69.3731,69.2284,69.2555,57000.0
2014-11-04 10:15:00,76.57,76.58,76.37,76.48,39900.0,69.2465,69.2555,69.0656,69.1651,39900.0
2014-11-04 10:20:00,76.43,76.59,76.43,76.55,27900.0,69.1199,69.2646,69.1199,69.2284,27900.0
2014-11-04 10:25:00,76.56,76.56,76.4,76.43,20700.0,69.2375,69.2375,69.0928,69.1199,20700.0
2014-11-04 10:30:00,76.4,76.44,76.28,76.31,271200.0,69.0928,69.1289,68.9842,69.0114,271200.0
2014-11-04 10:35:00,76.31,76.38,76.13,76.19,20700.0,69.0114,69.0747,68.8486,68.9028,20700.0
2014-11-04 10:40:00,76.2,76.26,76.17,76.2,11400.0,68.9119,68.9662,68.8848,68.9119,11400.0
2014-11-04 10:45:00,76.22,76.24,76.11,76.16,12300.0,68.93,68.9481,68.8305,68.8757,12300.0
2014-11-04 10:50:00,76.18,76.25,76.09,76.2,58800.0,68.8938,68.9571,68.8124,68.9119,58800.0
2014-11-04 10:55:00,76.2,76.2,76.07,76.12,15900.0,68.9119,68.9119,68.7943,68.8395,15900.0
2014-11-04 11:00:00,76.12,76.16,76.07,76.12,12600.0,68.8395,68.8757,68.7943,68.8395,12600.0
2014-11-04 11:05:00,76.14,76.17,76.03,76.03,14100.0,68.8576,68.8848,68.7581,68.7581,14100.0
2014-11-04 11:10:00,76.01,76.08,75.97,76.05,13200.0,68.7401,68.8034,68.7039,68.7762,13200.0
2014-11-04 11:15:00,76.04,76.09,76.0,76.07,12000.0,68.7672,68.8124,68.731,68.7943,12000.0
2014-11-04 11:20:00,76.04,76.1,76.0,76.1,12000.0,68.7672,68.8215,68.731,68.8215,12000.0
2014-11-04 11:25:00,76.11,76.12,75.97,76.0,24600.0,68.8305,68.8395,68.7039,68.731,24600.0
2014-11-04 11:30:00,76.01,76.01,75.86,75.93,9900.0,68.7401,68.7401,68.6044,68.6677,9900.0
2014-11-04 11:35:00,75.91,75.96,75.89,75.96,4500.0,68.6496,68.6948,68.6315,68.6948,4500.0
2014-11-04 11:40:00,75.92,76.0,75.85,75.85,22500.0,68.6587,68.731,68.5954,68.5954,22500.0
2014-11-04 11:45:00,75.86,76.0,75.84,75.96,9900.0,68.6044,68.731,68.5863,68.6948,9900.0
2014-11-04 11:50:00,75.97,75.97,75.86,75.87,10200.0,68.7039,68.7039,68.6044,68.6135,10200.0
2014-11-04 11:55:00,75.88,75.93,75.85,75.9,6900.0,68.6225,68.6677,68.5954,68.6406,6900.0
2014-11-04 12:00:00,75.9,75.98,75.89,75.98,9000.0,68.6406,68.7129,68.6315,68.7129,9000.0
2014-11-04 12:05:00,75.98,76.01,75.95,75.95,8100.0,68.7129,68.7401,68.6858,68.6858,8100.0
2014-11-04 12:10:00,75.9,75.91,75.81,75.81,5700.0,68.6406,68.6496,68.5592,68.5592,5700.0
2014-11-04 12:15:00,75.85,75.89,75.82,75.84,12600.0,68.5954,68.6315,68.5682,68.5863,12600.0
2014-11-04 12:20:00,75.83,75.93,75.83,75.92,5700.0,68.5773,68.6677,68.5773,68.6587,5700.0
2014-11-04 12:25:00,75.93,76.0,75.93,75.99,11400.0,68.6677,68.731,68.6677,68.722,11400.0
2014-11-04 12:30:00,76.0,76.01,75.99,76.0,8400.0,68.731,68.7401,68.722,68.731,8400.0
2014-11-04 12:35:00,76.01,76.03,76.0,76.01,7200.0,68.7401,68.7581,68.731,68.7401,7200.0
2014-11-04 12:40:00,76.01,76.05,76.01,76.04,6300.0,68.7401,68.7762,68.7401,68.7672,6300.0
2014-11-04 12:45:00,76.06,76.07,75.98,76.0,14700.0,68.7853,68.7943,68.7129,68.731,14700.0
2014-11-04 12:50:00,75.99,76.18,75.99,76.13,78300.0,68.722,68.8938,68.722,68.8486,78300.0
2014-11-04 12:55:00,76.13,76.14,76.1,76.1,4200.0,68.8486,68.8576,68.8215,68.8215,4200.0
2014-11-04 13:00:00,76.12,76.12,76.07,76.1,6600.0,68.8395,68.8395,68.7943,68.8215,6600.0
2014-11-04 13:05:00,76.08,76.08,75.99,76.0,34500.0,68.8034,68.8034,68.722,68.731,34500.0
2014-11-04 13:10:00,75.99,76.01,75.99,76.0,5700.0,68.722,68.7401,68.722,68.731,5700.0
2014-11-04 13:15:00,76.01,76.02,75.92,75.94,13500.0,68.7401,68.7491,68.6587,68.6768,13500.0
2014-11-04 13:20:00,75.92,75.92,75.86,75.92,5100.0,68.6587,68.6587,68.6044,68.6587,5100.0
2014-11-04 13:25:00,75.91,75.91,75.85,75.88,6000.0,68.6496,68.6496,68.5954,68.6225,6000.0
2014-11-04 13:30:00,75.87,75.87,75.75,75.75,11400.0,68.6135,68.6135,68.5049,68.5049,11400.0
2014-11-04 13:35:00,75.78,75.84,75.77,75.82,7200.0,68.5321,68.5863,68.523,68.5682,7200.0
2014-11-04 13:40:00,75.81,75.9,75.81,75.89,6000.0,68.5592,68.6406,68.5592,68.6315,6000.0
2014-11-04 13:45:00,75.88,75.93,75.86,75.93,6600.0,68.6225,68.6677,68.6044,68.6677,6600.0
2014-11-04 13:50:00,75.96,76.06,75.96,76.04,11400.0,68.6948,68.7853,68.6948,68.7672,11400.0
2014-11-04 13:55:00,76.07,76.15,76.06,76.13,54600.0,68.7943,68.8667,68.7853,68.8486,54600.0
2014-11-04 14:00:00,76.17,76.2,76.15,76.16,21000.0,68.8848,68.9119,68.8667,68.8757,21000.0
2014-11-04 14:05:00,76.15,76.15,76.1,76.11,24900.0,68.8667,68.8667,68.8215,68.8305,24900.0
2014-11-04 14:10:00,76.12,76.12,76.07,76.08,15900.0,68.8395,68.8395,68.7943,68.8034,15900.0
2014-11-04 14:15:00,76.09,76.09,76.01,76.02,15300.0,68.8124,68.8124,68.7401,68.7491,15300.0
2014-11-04 14:20:00,76.03,76.07,75.94,75.97,9300.0,68.7581,68.7943,68.6768,68.7039,9300.0
2014-11-04 14:25:00,75.97,76.08,75.94,75.94,25800.0,68.7039,68.8034,68.6768,68.6768,25800.0
2014-11-04 14:30:00,75.95,75.99,75.87,75.9,12900.0,68.6858,68.722,68.6135,68.6406,12900.0
2014-11-04 14:35:00,75.91,75.98,75.91,75.96,12600.0,68.6496,68.7129,68.6496,68.6948,12600.0
2014-11-04 14:40:00,75.94,75.94,75.8,75.83,48000.0,68.6768,68.6768,68.5501,68.5773,48000.0
2014-11-04 14:45:00,75.81,75.82,75.73,75.78,23400.0,68.5592,68.5682,68.4868,68.5321,23400.0
2014-11-04 14:50:00,75.76,75.88,75.75,75.88,14400.0,68.514,68.6225,68.5049,68.6225,14400.0
2014-11-04 14:55:00,75.89,76.08,75.89,76.05,7800.0,68.6315,68.8034,68.6315,68.7762,7800.0
2014-11-04 15:00:00,76.08,76.09,75.97,76.02,16200.0,68.8034,68.8124,68.7039,68.7491,16200.0
2014-11-04 15:05:00,76.02,76.09,76.01,76.07,14400.0,68.7491,68.8124,68.7401,68.7943,14400.0
2014-11-04 15:10:00,76.08,76.08,76.0,76.01,15900.0,68.8034,68.8034,68.731,68.7401,15900.0
2014-11-04 15:15:00,76.02,76.03,76.0,76.03,11700.0,68.7491,68.7581,68.731,68.7581,11700.0
2014-11-04 15:20:00,76.03,76.07,76.01,76.05,12900.0,68.7581,68.7943,68.7401,68.7762,12900.0
2014-11-04 15:25:00,76.05,76.05,75.9,75.95,11400.0,68.7762,68.7762,68.6406,68.6858,11400.0
2014-11-04 15:30:00,75.99,76.0,75.94,75.95,10200.0,68.722,68.731,68.6768,68.6858,10200.0
2014-11-04 15:35:00,75.96,76.0,75.96,75.97,11100.0,68.6948,68.731,68.6948,68.7039,11100.0
2014-11-04 15:40:00,75.97,76.06,75.97,76.03,18300.0,68.7039,68.7853,68.7039,68.7581,18300.0
2014-11-04 15:45:00,76.03,76.14,76.03,76.13,51300.0,68.7581,68.8576,68.7581,68.8486,51300.0
2014-11-04 15:50:00,76.11,76.12,76.04,76.06,40500.0,68.8305,68.8395,68.7672,68.7853,40500.0
2014-11-04 15:55:00,76.07,76.13,76.04,76.08,76800.0,68.7943,68.8486,68.7672,68.8034,76800.0
2014-11-05 09:30:00,76.88,76.99,76.6,76.79,37500.0,69.5269,69.6263,69.2736,69.4455,37500.0
2014-11-05 09:35:00,76.88,76.88,76.43,76.5,17400.0,69.5269,69.5269,69.1199,69.1832,17400.0
2014-11-05 09:40:00,76.48,76.53,76.41,76.44,10200.0,69.1651,69.2103,69.1018,69.1289,10200.0
2014-11-05 09:45:00,76.56,76.69,76.56,76.58,8400.0,69.2375,69.355,69.2375,69.2555,8400.0
2014-11-05 09:50:00,76.67,76.67,76.61,76.62,16500.0,69.3369,69.3369,69.2827,69.2917,16500.0
2014-11-05 09:55:00,76.62,76.65,76.53,76.62,8700.0,69.2917,69.3188,69.2103,69.2917,8700.0
2014-11-05 10:00:00,76.62,76.66,76.5,76.58,27000.0,69.2917,69.3279,69.1832,69.2555,27000.0
2014-11-05 10:05:00,76.58,76.64,76.54,76.63,34500.0,69.2555,69.3098,69.2194,69.3008,34500.0
2014-11-05 10:10:00,76.6,76.63,76.51,76.53,93900.0,69.2736,69.3008,69.1922,69.2103,93900.0
2014-11-05 10:15:00,76.53,76.58,76.49,76.57,54000.0,69.2103,69.2555,69.1742,69.2465,54000.0
2014-11-05 10:20:00,76.57,76.57,76.49,76.57,48600.0,69.2465,69.2465,69.1742,69.2465,48600.0
2014-11-05 10:25:00,76.58,76.6,76.44,76.59,26400.0,69.2555,69.2736,69.1289,69.2646,26400.0
2014-11-05 10:30:00,76.56,76.59,76.47,76.51,73200.0,69.2375,69.2646,69.1561,69.1922,73200.0
2014-11-05 10:35:00,76.54,76.61,76.49,76.57,17700.0,69.2194,69.2827,69.1742,69.2465,17700.0
2014-11-05 10:40:00,76.55,76.64,76.54,76.59,80400.0,69.2284,69.3098,69.2194,69.2646,80400.0
2014-11-05 10:45:00,76.64,76.64,76.55,76.58,14400.0,69.3098,69.3098,69.2284,69.2555,14400.0
2014-11-05 10:50:00,76.57,76.67,76.57,76.63,13500.0,69.2465,69.3369,69.2465,69.3008,13500.0
2014-11-05 10:55:00,76.63,76.63,76.49,76.55,31500.0,69.3008,69.3008,69.1742,69.2284,31500.0
2014-11-05 11:00:00,76.56,76.66,76.56,76.61,18900.0,69.2375,69.3279,69.2375,69.2827,18900.0
2014-11-05 11:05:00,76.62,76.66,76.6,76.62,6900.0,69.2917,69.3279,69.2736,69.2917,6900.0
2014-11-05 11:10:00,76.65,76.71,76.61,76.7,14100.0,69.3188,69.3731,69.2827,69.3641,14100.0
2014-11-05 11:15:00,76.69,76.69,76.62,76.62,9000.0,69.355,69.355,69.2917,69.2917,9000.0
2014-11-05 11:20:00,76.63,76.65,76.55,76.59,5400.0,69.3008,69.3188,69.2284,69.2646,5400.0
2014-11-05 11:25:00,76.61,76.63,76.58,76.58,4800.0,69.2827,69.3008,69.2555,69.2555,4800.0
2014-11-05 11:30:00,76.56,76.58,76.5,76.51,15600.0,69.2375,69.2555,69.1832,69.1922,15600.0
2014-11-05 11:35:00,76.47,76.47,76.32,76.33,12300.0,69.1561,69.1561,69.0204,69.0295,12300.0
2014-11-05 11:40:00,76.34,76.38,76.32,76.36,9300.0,69.0385,69.0747,69.0204,69.0566,9300.0
2014-11-05 11:45:00,76.37,76.43,76.37,76.39,9900.0,69.0656,69.1199,69.0656,69.0837,9900.0
2014-11-05 11:50:00,76.39,76.42,76.36,76.41,4800.0,69.0837,69.1108,69.0566,69.1018,4800.0
2014-11-05 11:55:00,76.41,76.48,76.39,76.48,6600.0,69.1018,69.1651,69.0837,69.1651,6600.0
2014-11-05 12:00:00,76.43,76.5,76.4,76.42,6900.0,69.1199,69.1832,69.0928,69.1108,6900.0
2014-11-05 12:05:00,76.41,76.43,76.39,76.43,5400.0,69.1018,69.1199,69.0837,69.1199,5400.0
2014-11-05 12:10:00,76.37,76.37,76.31,76.34,4500.0,69.0656,69.0656,69.0114,69.0385,4500.0
2014-11-05 12:15:00,76.34,76.34,76.27,76.32,6600.0,69.0385,69.0385,68.9752,69.0204,6600.0
2014-11-05 12:20:00,76.3,76.33,76.3,76.31,5400.0,69.0023,69.0295,69.0023,69.0114,5400.0
2014-11-05 12:25:00,76.31,76.35,76.3,76.31,7200.0,69.0114,69.0475,69.0023,69.0114,7200.0
2014-11-05 12:30:00,76.34,76.39,76.32,76.37,2700.0,69.0385,69.0837,69.0204,69.0656,2700.0
2014-11-05 12:35:00,76.37,76.42,76.36,76.37,9000.0,69.0656,69.1108,69.0566,69.0656,9000.0
2014-11-05 12:40:00,76.38,76.41,76.37,76.39,5400.0,69.0747,69.1018,69.0656,69.0837,5400.0
2014-11-05 12:45:00,76.43,76.47,76.4,76.45,4500.0,69.1199,69.1561,69.0928,69.138,4500.0
2014-11-05 12:50:00,76.48,76.5,76.48,76.48,2400.0,69.1651,69.1832,69.1651,69.1651,2400.0
2014-11-05 12:55:00,76.48,76.5,76.45,76.46,2100.0,69.1651,69.1832,69.138,69.147,2100.0
2014-11-05 13:00:00,76.48,76.51,76.45,76.51,2400.0,69.1651,69.1922,69.138,69.1922,2400.0
2014-11-05 13:05:00,76.54,76.6,76.53,76.6,4500.0,69.2194,69.2736,69.2103,69.2736,4500.0
2014-11-05 13:10:00,76.6,76.7,76.6,76.7,18300.0,69.2736,69.3641,69.2736,69.3641,18300.0
2014-11-05 13:15:00,76.74,76.74,76.68,76.68,17400.0,69.4002,69.4002,69.346,69.346,17400.0
2014-11-05 13:20:00,76.7,76.78,76.69,76.77,44700.0,69.3641,69.4364,69.355,69.4274,44700.0
2014-11-05 13:25:00,76.78,76.79,76.75,76.75,13500.0,69.4364,69.4455,69.4093,69.4093,13500.0
2014-11-05 13:30:00,76.76,76.8,76.72,76.72,15900.0,69.4183,69.4545,69.3822,69.3822,15900.0
2014-11-05 13:35:00,76.74,76.74,76.59,76.6,25800.0,69.4002,69.4002,69.2646,69.2736,25800.0
2014-11-05 13:40:00,76.61,76.62,76.52,76.53,9900.0,69.2827,69.2917,69.2013,69.2103,9900.0
2014-11-05 13:45:00,76.5,76.58,76.47,76.58,10800.0,69.1832,69.2555,69.1561,69.2555,10800.0
2014-11-05 13:50:00,76.58,76.67,76.58,76.67,9600.0,69.2555,69.3369,69.2555,69.3369,9600.0
2014-11-05 13:55:00,76.65,76.7,76.65,76.68,10200.0,69.3188,69.3641,69.3188,69.346,10200.0
2014-11-05 14:00:00,76.68,76.74,76.68,76.74,11700.0,69.346,69.4002,69.346,69.4002,11700.0
2014-11-05 14:05:00,76.74,76.77,76.74,76.77,9300.0,69.4002,69.4274,69.4002,69.4274,9300.0
2014-11-05 14:10:00,76.8,76.83,76.79,76.83,8100.0,69.4545,69.4816,69.4455,69.4816,8100.0
2014-11-05 14:15:00,76.83,76.89,76.82,76.88,6300.0,69.4816,69.5359,69.4726,69.5269,6300.0
2014-11-05 14:20:00,76.88,76.93,76.87,76.93,9000.0,69.5269,69.5721,69.5178,69.5721,9000.0
2014-11-05 14:25:00,76.93,76.99,76.83,76.88,41400.0,69.5721,69.6263,69.4816,69.5269,41400.0
2014-11-05 14:30:00,76.86,76.9,76.86,76.89,17700.0,69.5088,69.5449,69.5088,69.5359,17700.0
2014-11-05 14:35:00,76.9,76.9,76.84,76.86,10200.0,69.5449,69.5449,69.4907,69.5088,10200.0
2014-11-05 14:40:00,76.87,76.87,76.84,76.84,10200.0,69.5178,69.5178,69.4907,69.4907,10200.0
2014-11-05 14:45:00,76.86,76.87,76.83,76.83,3600.0,69.5088,69.5178,69.4816,69.4816,3600.0
2014-11-05 14:50:00,76.85,76.92,76.85,76.92,7800.0,69.4997,69.563,69.4997,69.563,7800.0
2014-11-05 14:55:00,76.93,77.0,76.93,77.0,14700.0,69.5721,69.6354,69.5721,69.6354,14700.0
2014-11-05 15:00:00,77.03,77.07,76.99,77.02,12300.0,69.6625,69.6987,69.6263,69.6535,12300.0
2014-11-05 15:05:00,76.99,77.04,76.92,76.93,28500.0,69.6263,69.6715,69.563,69.5721,28500.0
2014-11-05 15:10:00,76.92,76.92,76.87,76.9,20700.0,69.563,69.563,69.5178,69.5449,20700.0
2014-11-05 15:15:00,76.88,76.91,76.83,76.85,27600.0,69.5269,69.554,69.4816,69.4997,27600.0
2014-11-05 15:20:00,76.86,76.87,76.79,76.82,27600.0,69.5088,69.5178,69.4455,69.4726,27600.0
2014-11-05 15:25:00,76.85,76.88,76.83,76.85,19200.0,69.4997,69.5269,69.4816,69.4997,19200.0
2014-11-05 15:30:00,76.85,76.89,76.81,76.88,54000.0,69.4997,69.5359,69.4635,69.5269,54000.0
2014-11-05 15:35:00,76.87,76.88,76.85,76.85,21900.0,69.5178,69.5269,69.4997,69.4997,21900.0
2014-11-05 15:40:00,76.84,76.93,76.84,76.9,18900.0,69.4907,69.5721,69.4907,69.5449,18900.0
2014-11-05 15:45:00,76.89,76.89,76.8,76.88,50700.0,69.5359,69.5359,69.4545,69.5269,50700.0
2014-11-05 15:50:00,76.87,76.94,76.85,76.86,52200.0,69.5178,69.5811,69.4997,69.5088,52200.0
2014-11-05 15:55:00,76.86,76.86,76.81,76.82,122100.0,69.5088,69.5088,69.4635,69.4726,122100.0
2014-11-06 09:30:00,76.73,76.86,76.33,76.79,36600.0,69.3912,69.5088,69.0295,69.4455,36600.0
2014-11-06 09:35:00,76.8,76.95,76.69,76.89,15000.0,69.4545,69.5902,69.355,69.5359,15000.0
2014-11-06 09:40:00,76.95,77.14,76.89,77.11,91500.0,69.5902,69.762,69.5359,69.7349,91500.0
2014-11-06 09:45:00,77.09,77.14,77.03,77.08,67500.0,69.7168,69.762,69.6625,69.7077,67500.0
2014-11-06 09:50:00,77.11,77.12,77.04,77.08,19200.0,69.7349,69.7439,69.6715,69.7077,19200.0
2014-11-06 09:55:00,77.08,77.08,76.96,77.06,21300.0,69.7077,69.7077,69.5992,69.6896,21300.0
2014-11-06 10:00:00,77.07,77.07,76.95,77.02,7800.0,69.6987,69.6987,69.5902,69.6535,7800.0
2014-11-06 10:05:00,76.98,77.03,76.95,77.03,8400.0,69.6173,69.6625,69.5902,69.6625,8400.0
2014-11-06 10:10:00,76.99,77.01,76.95,76.97,10800.0,69.6263,69.6444,69.5902,69.6082,10800.0
2014-11-06 10:15:00,76.97,76.97,76.81,76.92,20400.0,69.6082,69.6082,69.4635,69.563,20400.0
2014-11-06 10:20:00,76.93,77.0,76.92,76.98,11400.0,69.5721,69.6354,69.563,69.6173,11400.0
2014-11-06 10:25:00,77.08,77.11,77.03,77.08,17700.0,69.7077,69.7349,69.6625,69.7077,17700.0
2014-11-06 10:30:00,77.05,77.09,76.96,77.03,21900.0,69.6806,69.7168,69.5992,69.6625,21900.0
2014-11-06 10:35:00,77.08,77.23,77.08,77.23,14700.0,69.7077,69.8434,69.7077,69.8434,14700.0
2014-11-06 10:40:00,77.23,77.32,77.22,77.23,7200.0,69.8434,69.9248,69.8343,69.8434,7200.0
2014-11-06 10:45:00,77.26,77.32,77.22,77.31,10200.0,69.8705,69.9248,69.8343,69.9157,10200.0
2014-11-06 10:50:00,77.29,77.29,77.12,77.22,12900.0,69.8976,69.8976,69.7439,69.8343,12900.0
2014-11-06 10:55:00,77.2,77.21,77.12,77.15,11400.0,69.8162,69.8253,69.7439,69.771,11400.0
2014-11-06 11:00:00,77.17,77.31,77.17,77.28,8700.0,69.7891,69.9157,69.7891,69.8886,8700.0
2014-11-06 11:05:00,77.31,77.33,77.25,77.33,26700.0,69.9157,69.9338,69.8615,69.9338,26700.0
2014-11-06 11:10:00,77.33,77.36,77.22,77.27,12600.0,69.9338,69.9609,69.8343,69.8795,12600.0
2014-11-06 11:15:00,77.3,77.41,77.18,77.39,24900.0,69.9067,70.0062,69.7982,69.9881,24900.0
2014-11-06 11:20:00,77.39,77.49,77.37,77.49,5100.0,69.9881,70.0785,69.97,70.0785,5100.0
2014-11-06 11:25:00,77.47,77.48,77.44,77.46,5100.0,70.0604,70.0695,70.0333,70.0514,5100.0
2014-11-06 11:30:00,77.46,77.53,77.42,77.52,10500.0,70.0514,70.1147,70.0152,70.1056,10500.0
2014-11-06 11:35:00,77.51,77.52,77.46,77.51,12600.0,70.0966,70.1056,70.0514,70.0966,12600.0
2014-11-06 11:40:00,77.49,77.69,77.48,77.69,31200.0,70.0785,70.2594,70.0695,70.2594,31200.0
2014-11-06 11:45:00,77.71,77.74,77.62,77.63,28800.0,70.2775,70.3046,70.1961,70.2051,28800.0
2014-11-06 11:50:00,77.62,77.67,77.57,77.6,23400.0,70.1961,70.2413,70.1509,70.178,23400.0
2014-11-06 11:55:00,77.59,77.62,77.58,77.6,44400.0,70.1689,70.1961,70.1599,70.178,44400.0
2014-11-06 12:00:00,77.59,77.6,77.56,77.58,9600.0,70.1689,70.178,70.1418,70.1599,9600.0
2014-11-06 12:05:00,77.6,77.65,77.55,77.57,4800.0,70.178,70.2232,70.1328,70.1509,4800.0
2014-11-06 12:10:00,77.56,77.6,77.56,77.6,11100.0,70.1418,70.178,70.1418,70.178,11100.0
2014-11-06 12:15:00,77.6,77.64,77.57,77.61,6600.0,70.178,70.2142,70.1509,70.187,6600.0
2014-11-06 12:20:00,77.64,77.71,77.64,77.68,8100.0,70.2142,70.2775,70.2142,70.2503,8100.0
2014-11-06 12:25:00,77.69,77.69,77.64,77.64,7800.0,70.2594,70.2594,70.2142,70.2142,7800.0
2014-11-06 12:30:00,77.63,77.64,77.57,77.6,5700.0,70.2051,70.2142,70.1509,70.178,5700.0
2014-11-06 12:35:00,77.59,77.59,77.52,77.53,5400.0,70.1689,70.1689,70.1056,70.1147,5400.0
2014-11-06 12:40:00,77.53,77.57,77.53,77.57,5100.0,70.1147,70.1509,70.1147,70.1509,5100.0
2014-11-06 12:45:00,77.55,77.59,77.52,77.58,5400.0,70.1328,70.1689,70.1056,70.1599,5400.0
2014-11-06 12:50:00,77.58,77.58,77.54,77.55,3600.0,70.1599,70.1599,70.1237,70.1328,3600.0
2014-11-06 12:55:00,77.55,77.61,77.52,77.53,10200.0,70.1328,70.187,70.1056,70.1147,10200.0
2014-11-06 13:00:00,77.55,77.64,77.55,77.62,7800.0,70.1328,70.2142,70.1328,70.1961,7800.0
2014-11-06 13:05:00,77.62,77.68,77.6,77.65,7200.0,70.1961,70.2503,70.178,70.2232,7200.0
2014-11-06 13:10:00,77.67,77.73,77.67,77.7,14100.0,70.2413,70.2956,70.2413,70.2684,14100.0
2014-11-06 13:15:00,77.73,77.79,77.73,77.79,10500.0,70.2956,70.3498,70.2956,70.3498,10500.0
2014-11-06 13:20:00,77.79,77.86,77.79,77.86,13200.0,70.3498,70.4131,70.3498,70.4131,13200.0
2014-11-06 13:25:00,77.86,77.9,77.86,77.9,9300.0,70.4131,70.4493,70.4131,70.4493,9300.0
2014-11-06 13:30:00,77.89,77.92,77.87,77.9,12300.0,70.4402,70.4674,70.4222,70.4493,12300.0
2014-11-06 13:35:00,77.89,77.9,77.81,77.85,14400.0,70.4402,70.4493,70.3679,70.4041,14400.0
2014-11-06 13:40:00,77.85,77.85,77.79,77.79,9900.0,70.4041,70.4041,70.3498,70.3498,9900.0
2014-11-06 13:45:00,77.8,77.84,77.78,77.83,13200.0,70.3589,70.395,70.3408,70.386,13200.0
2014-11-06 13:50:00,77.82,77.9,77.82,77.88,15600.0,70.3769,70.4493,70.3769,70.4312,15600.0
2014-11-06 13:55:00,77.87,77.88,77.84,77.85,37200.0,70.4222,70.4312,70.395,70.4041,37200.0
2014-11-06 14:00:00,77.85,77.9,77.82,77.89,15600.0,70.4041,70.4493,70.3769,70.4402,15600.0
2014-11-06 14:05:00,77.89,77.9,77.82,77.83,53100.0,70.4402,70.4493,70.3769,70.386,53100.0
2014-11-06 14:10:00,77.8,77.9,77.78,77.9,53700.0,70.3589,70.4493,70.3408,70.4493,53700.0
2014-11-06 14:15:00,77.9,77.92,77.88,77.91,28200.0,70.4493,70.4674,70.4312,70.4583,28200.0
2014-11-06 14:20:00,77.9,77.92,77.89,77.89,8100.0,70.4493,70.4674,70.4402,70.4402,8100.0
2014-11-06 14:25:00,77.89,77.91,77.88,77.9,9300.0,70.4402,70.4583,70.4312,70.4493,9300.0
2014-11-06 14:30:00,77.9,77.91,77.76,77.8,13500.0,70.4493,70.4583,70.3227,70.3589,13500.0
2014-11-06 14:35:00,77.77,77.81,77.73,77.81,19200.0,70.3317,70.3679,70.2956,70.3679,19200.0
2014-11-06 14:40:00,77.81,77.83,77.76,77.8,10200.0,70.3679,70.386,70.3227,70.3589,10200.0
2014-11-06 14:45:00,77.8,77.81,77.77,77.8,4500.0,70.3589,70.3679,70.3317,70.3589,4500.0
2014-11-06 14:50:00,77.81,77.85,77.81,77.81,6300.0,70.3679,70.4041,70.3679,70.3679,6300.0
2014-11-06 14:55:00,77.81,77.84,77.8,77.82,12900.0,70.3679,70.395,70.3589,70.3769,12900.0
2014-11-06 15:00:00,77.83,77.83,77.77,77.79,7200.0,70.386,70.386,70.3317,70.3498,7200.0
2014-11-06 15:05:00,77.77,77.8,77.73,77.76,6900.0,70.3317,70.3589,70.2956,70.3227,6900.0
2014-11-06 15:10:00,77.79,77.81,77.76,77.81,6000.0,70.3498,70.3679,70.3227,70.3679,6000.0
2014-11-06 15:15:00,77.82,77.84,77.81,77.83,8100.0,70.3769,70.395,70.3679,70.386,8100.0
2014-11-06 15:20:00,77.85,77.87,77.83,77.87,12300.0,70.4041,70.4222,70.386,70.4222,12300.0
2014-11-06 15:25:00,77.88,77.9,77.86,77.9,10500.0,70.4312,70.4493,70.4131,70.4493,10500.0
2014-11-06 15:30:00,77.88,77.91,77.82,77.82,20700.0,70.4312,70.4583,70.3769,70.3769,20700.0
2014-11-06 15:35:00,77.83,77.85,77.81,77.85,17700.0,70.386,70.4041,70.3679,70.4041,17700.0
2014-11-06 15:40:00,77.84,77.88,77.84,77.85,14700.0,70.395,70.4312,70.395,70.4041,14700.0
2014-11-06 15:45:00,77.85,77.85,77.8,77.82,44400.0,70.4041,70.4041,70.3589,70.3769,44400.0
2014-11-06 15:50:00,77.82,77.83,77.78,77.8,32700.0,70.3769,70.386,70.3408,70.3589,32700.0
2014-11-06 15:55:00,77.78,77.79,77.73,77.73,109800.0,70.3408,70.3498,70.2956,70.2956,109800.0
2014-11-07 09:30:00,78.01,78.07,77.71,77.78,27300.0,70.5488,70.603,70.2775,70.3408,27300.0
2014-11-07 09:35:00,77.93,78.33,77.79,78.33,30900.0,70.4764,70.8382,70.3498,70.8382,30900.0
2014-11-07 09:40:00,78.21,78.33,78.1,78.28,34200.0,70.7296,70.8382,70.6302,70.7929,34200.0
2014-11-07 09:45:00,78.29,78.33,78.23,78.33,22200.0,70.802,70.8382,70.7477,70.8382,22200.0
2014-11-07 09:50:00,78.33,78.33,78.15,78.15,17700.0,70.8382,70.8382,70.6754,70.6754,17700.0
2014-11-07 09:55:00,78.15,78.33,78.15,78.32,25200.0,70.6754,70.8382,70.6754,70.8291,25200.0
2014-11-07 10:00:00,78.3,78.35,78.24,78.28,25200.0,70.811,70.8563,70.7568,70.7929,25200.0
2014-11-07 10:05:00,78.31,78.37,78.31,78.37,11100.0,70.8201,70.8743,70.8201,70.8743,11100.0
2014-11-07 10:10:00,78.39,78.39,78.26,78.34,10200.0,70.8924,70.8924,70.7749,70.8472,10200.0
2014-11-07 10:15:00,78.3,78.42,78.26,78.39,20100.0,70.811,70.9196,70.7749,70.8924,20100.0
2014-11-07 10:20:00,78.41,78.41,78.28,78.34,12600.0,70.9105,70.9105,70.7929,70.8472,12600.0
2014-11-07 10:25:00,78.28,78.31,78.18,78.23,11700.0,70.7929,70.8201,70.7025,70.7477,11700.0
2014-11-07 10:30:00,78.22,78.24,78.11,78.17,10800.0,70.7387,70.7568,70.6392,70.6935,10800.0
2014-11-07 10:35:00,78.17,78.29,78.15,78.27,12900.0,70.6935,70.802,70.6754,70.7839,12900.0
2014-11-07 10:40:00,78.3,78.36,78.23,78.34,16500.0,70.811,70.8653,70.7477,70.8472,16500.0
2014-11-07 10:45:00,78.36,78.43,78.33,78.43,36300.0,70.8653,70.9286,70.8382,70.9286,36300.0
2014-11-07 10:50:00,78.39,78.48,78.32,78.36,32400.0,70.8924,70.9738,70.8291,70.8653,32400.0
2014-11-07 10:55:00,78.39,78.49,78.38,78.43,21900.0,70.8924,70.9829,70.8834,70.9286,21900.0
2014-11-07 11:00:00,78.43,78.55,78.43,78.52,27600.0,70.9286,71.0371,70.9286,71.01,27600.0
2014-11-07 11:05:00,78.55,78.62,78.54,78.56,30900.0,71.0371,71.1004,71.0281,71.0462,30900.0
2014-11-07 11:10:00,78.57,78.57,78.49,78.52,29100.0,71.0552,71.0552,70.9829,71.01,29100.0
2014-11-07 11:15:00,78.52,78.58,78.51,78.58,6600.0,71.01,71.0643,71.001,71.0643,6600.0
2014-11-07 11:20:00,78.57,78.6,78.57,78.58,900.0,71.0552,71.0823,71.0552,71.0643,900.0
2014-11-07 11:25:00,78.6,78.61,78.57,78.58,15300.0,71.0823,71.0914,71.0552,71.0643,15300.0
2014-11-07 11:30:00,78.58,78.68,78.58,78.6,23100.0,71.0643,71.1547,71.0643,71.0823,23100.0
2014-11-07 11:35:00,78.6,78.64,78.55,78.64,8700.0,71.0823,71.1185,71.0371,71.1185,8700.0
2014-11-07 11:40:00,78.63,78.75,78.63,78.75,16200.0,71.1095,71.218,71.1095,71.218,16200.0
2014-11-07 11:45:00,78.75,78.77,78.69,78.69,6600.0,71.218,71.2361,71.1637,71.1637,6600.0
2014-11-07 11:50:00,78.68,78.76,78.68,78.72,44400.0,71.1547,71.227,71.1547,71.1909,44400.0
2014-11-07 11:55:00,78.74,78.75,78.7,78.71,4500.0,71.209,71.218,71.1728,71.1818,4500.0
2014-11-07 12:00:00,78.72,78.73,78.7,78.7,8100.0,71.1909,71.1999,71.1728,71.1728,8100.0
2014-11-07 12:05:00,78.7,78.7,78.67,78.7,6600.0,71.1728,71.1728,71.1456,71.1728,6600.0
2014-11-07 12:10:00,78.7,78.74,78.69,78.72,14700.0,71.1728,71.209,71.1637,71.1909,14700.0
2014-11-07 12:15:00,78.68,78.72,78.64,78.67,8700.0,71.1547,71.1909,71.1185,71.1456,8700.0
2014-11-07 12:20:00,78.68,78.68,78.63,78.63,9600.0,71.1547,71.1547,71.1095,71.1095,9600.0
2014-11-07 12:25:00,78.64,78.68,78.6,78.62,27900.0,71.1185,71.1547,71.0823,71.1004,27900.0
2014-11-07 12:30:00,78.63,78.64,78.58,78.59,5100.0,71.1095,71.1185,71.0643,71.0733,5100.0
2014-11-07 12:35:00,78.59,78.59,78.55,78.59,10500.0,71.0733,71.0733,71.0371,71.0733,10500.0
2014-11-07 12:40:00,78.58,78.66,78.57,78.66,35400.0,71.0643,71.1366,71.0552,71.1366,35400.0
2014-11-07 12:45:00,78.65,78.67,78.62,78.67,7800.0,71.1276,71.1456,71.1004,71.1456,7800.0
2014-11-07 12:50:00,78.65,78.67,78.64,78.64,1200.0,71.1276,71.1456,71.1185,71.1185,1200.0
2014-11-07 12:55:00,78.64,78.64,78.62,78.63,14400.0,71.1185,71.1185,71.1004,71.1095,14400.0
2014-11-07 13:00:00,78.62,78.7,78.62,78.66,8700.0,71.1004,71.1728,71.1004,71.1366,8700.0
2014-11-07 13:05:00,78.67,78.72,78.65,78.68,40500.0,71.1456,71.1909,71.1276,71.1547,40500.0
2014-11-07 13:10:00,78.68,78.75,78.68,78.72,28800.0,71.1547,71.218,71.1547,71.1909,28800.0
2014-11-07 13:15:00,78.71,78.74,78.69,78.73,11700.0,71.1818,71.209,71.1637,71.1999,11700.0
2014-11-07 13:20:00,78.74,78.77,78.71,78.71,7500.0,71.209,71.2361,71.1818,71.1818,7500.0
2014-11-07 13:25:00,78.75,78.75,78.71,78.71,4800.0,71.218,71.218,71.1818,71.1818,4800.0
2014-11-07 13:30:00,78.71,78.73,78.69,78.69,15300.0,71.1818,71.1999,71.1637,71.1637,15300.0
2014-11-07 13:35:00,78.67,78.67,78.64,78.64,39600.0,71.1456,71.1456,71.1185,71.1185,39600.0
2014-11-07 13:40:00,78.63,78.66,78.62,78.63,31200.0,71.1095,71.1366,71.1004,71.1095,31200.0
2014-11-07 13:45:00,78.62,78.67,78.62,78.66,16200.0,71.1004,71.1456,71.1004,71.1366,16200.0
2014-11-07 13:50:00,78.66,78.66,78.62,78.63,17400.0,71.1366,71.1366,71.1004,71.1095,17400.0
2014-11-07 13:55:00,78.61,78.64,78.61,78.63,5100.0,71.0914,71.1185,71.0914,71.1095,5100.0
2014-11-07 14:00:00,78.64,78.72,78.63,78.69,8700.0,71.1185,71.1909,71.1095,71.1637,8700.0
2014-11-07 14:05:00,78.7,78.71,78.67,78.69,9600.0,71.1728,71.1818,71.1456,71.1637,9600.0
2014-11-07 14:10:00,78.68,78.7,78.66,78.67,20100.0,71.1547,71.1728,71.1366,71.1456,20100.0
2014-11-07 14:15:00,78.66,78.69,78.64,78.65,24300.0,71.1366,71.1637,71.1185,71.1276,24300.0
2014-11-07 14:20:00,78.65,78.69,78.65,78.67,4800.0,71.1276,71.1637,71.1276,71.1456,4800.0
2014-11-07 14:25:00,78.66,78.66,78.59,78.61,5400.0,71.1366,71.1366,71.0733,71.0914,5400.0
2014-11-07 14:30:00,78.61,78.62,78.57,78.6,5700.0,71.0914,71.1004,71.0552,71.0823,5700.0
2014-11-07 14:35:00,78.58,78.65,78.55,78.62,11100.0,71.0643,71.1276,71.0371,71.1004,11100.0
2014-11-07 14:40:00,78.62,78.68,78.6,78.66,78300.0,71.1004,71.1547,71.0823,71.1366,78300.0
2014-11-07 14:45:00,78.66,78.66,78.57,78.66,18900.0,71.1366,71.1366,71.0552,71.1366,18900.0
2014-11-07 14:50:00,78.65,78.67,78.63,78.64,13800.0,71.1276,71.1456,71.1095,71.1185,13800.0
2014-11-07 14:55:00,78.64,78.65,78.6,78.6,17700.0,71.1185,71.1276,71.0823,71.0823,17700.0
2014-11-07 15:00:00,78.62,78.68,78.61,78.66,12600.0,71.1004,71.1547,71.0914,71.1366,12600.0
2014-11-07 15:05:00,78.65,78.65,78.6,78.62,13200.0,71.1276,71.1276,71.0823,71.1004,13200.0
2014-11-07 15:10:00,78.63,78.65,78.6,78.63,7200.0,71.1095,71.1276,71.0823,71.1095,7200.0
2014-11-07 15:15:00,78.62,78.63,78.55,78.59,25500.0,71.1004,71.1095,71.0371,71.0733,25500.0
2014-11-07 15:20:00,78.58,78.63,78.56,78.63,12600.0,71.0643,71.1095,71.0462,71.1095,12600.0
2014-11-07 15:25:00,78.62,78.63,78.55,78.55,12300.0,71.1004,71.1095,71.0371,71.0371,12300.0
2014-11-07 15:30:00,78.55,78.56,78.5,78.53,14700.0,71.0371,71.0462,70.9919,71.019,14700.0
2014-11-07 15:35:00,78.55,78.59,78.55,78.57,13200.0,71.0371,71.0733,71.0371,71.0552,13200.0
2014-11-07 15:40:00,78.56,78.64,78.53,78.64,15900.0,71.0462,71.1185,71.019,71.1185,15900.0
2014-11-07 15:45:00,78.64,78.7,78.64,78.66,30000.0,71.1185,71.1728,71.1185,71.1366,30000.0
2014-11-07 15:50:00,78.67,78.71,78.67,78.68,33900.0,71.1456,71.1818,71.1456,71.1547,33900.0
2014-11-07 15:55:00,78.68,78.71,78.65,78.68,82500.0,71.1547,71.1818,71.1276,71.1547,82500.0
2014-11-10 09:30:00,78.81,78.95,78.62,78.62,43200.0,71.2723,71.3989,71.1004,71.1004,43200.0
2014-11-10 09:35:00,78.58,78.65,78.52,78.58,6000.0,71.0643,71.1276,71.01,71.0643,6000.0
2014-11-10 09:40:00,78.67,78.68,78.54,78.63,6900.0,71.1456,71.1547,71.0281,71.1095,6900.0
2014-11-10 09:45:00,78.68,78.69,78.59,78.67,6000.0,71.1547,71.1637,71.0733,71.1456,6000.0
2014-11-10 09:50:00,78.66,78.77,78.62,78.62,12000.0,71.1366,71.2361,71.1004,71.1004,12000.0
2014-11-10 09:55:00,78.64,78.72,78.64,78.72,3300.0,71.1185,71.1909,71.1185,71.1909,3300.0
2014-11-10 10:00:00,78.67,78.78,78.67,78.72,14100.0,71.1456,71.2451,71.1456,71.1909,14100.0
2014-11-10 10:05:00,78.72,78.77,78.67,78.7,41700.0,71.1909,71.2361,71.1456,71.1728,41700.0
2014-11-10 10:10:00,78.68,78.7,78.63,78.67,17100.0,71.1547,71.1728,71.1095,71.1456,17100.0
2014-11-10 10:15:00,78.57,78.57,78.56,78.56,900.0,71.0552,71.0552,71.0462,71.0462,900.0
2014-11-10 10:20:00,78.57,78.57,78.47,78.47,9300.0,71.0552,71.0552,70.9648,70.9648,9300.0
2014-11-10 10:25:00,78.45,78.45,78.38,78.38,7200.0,70.9467,70.9467,70.8834,70.8834,7200.0
2014-11-10 10:30:00,78.38,78.49,78.37,78.46,10800.0,70.8834,70.9829,70.8743,70.9557,10800.0
2014-11-10 10:35:00,78.5,78.54,78.49,78.49,3300.0,70.9919,71.0281,70.9829,70.9829,3300.0
2014-11-10 10:40:00,78.55,78.66,78.53,78.63,3900.0,71.0371,71.1366,71.019,71.1095,3900.0
2014-11-10 10:45:00,78.63,78.75,78.63,78.71,11700.0,71.1095,71.218,71.1095,71.1818,11700.0
2014-11-10 10:50:00,78.71,78.81,78.71,78.79,33000.0,71.1818,71.2723,71.1818,71.2542,33000.0
2014-11-10 10:55:00,78.8,78.85,78.78,78.8,8700.0,71.2632,71.3084,71.2451,71.2632,8700.0
2014-11-10 11:00:00,78.77,78.82,78.77,78.81,6900.0,71.2361,71.2813,71.2361,71.2723,6900.0
2014-11-10 11:05:00,78.8,78.8,78.76,78.78,8100.0,71.2632,71.2632,71.227,71.2451,8100.0
2014-11-10 11:10:00,78.79,78.79,78.71,78.76,15900.0,71.2542,71.2542,71.1818,71.227,15900.0
2014-11-10 11:15:00,78.72,78.75,78.64,78.67,4200.0,71.1909,71.218,71.1185,71.1456,4200.0
2014-11-10 11:20:00,78.66,78.67,78.62,78.64,7500.0,71.1366,71.1456,71.1004,71.1185,7500.0
2014-11-10 11:25:00,78.65,78.66,78.58,78.62,5100.0,71.1276,71.1366,71.0643,71.1004,5100.0
2014-11-10 11:30:00,78.62,78.71,78.62,78.69,3000.0,71.1004,71.1818,71.1004,71.1637,3000.0
2014-11-10 11:35:00,78.68,78.7,78.64,78.67,6000.0,71.1547,71.1728,71.1185,71.1456,6000.0
2014-11-10 11:40:00,78.69,78.69,78.61,78.64,6000.0,71.1637,71.1637,71.0914,71.1185,6000.0
2014-11-10 11:45:00,78.66,78.66,78.62,78.66,2700.0,71.1366,71.1366,71.1004,71.1366,2700.0
2014-11-10 11:50:00,78.69,78.74,78.67,78.72,4500.0,71.1637,71.209,71.1456,71.1909,4500.0
2014-11-10 11:55:00,78.74,78.74,78.64,78.64,2700.0,71.209,71.209,71.1185,71.1185,2700.0
2014-11-10 12:00:00,78.66,78.79,78.66,78.79,9900.0,71.1366,71.2542,71.1366,71.2542,9900.0
2014-11-10 12:05:00,78.79,78.81,78.77,78.81,2700.0,71.2542,71.2723,71.2361,71.2723,2700.0
2014-11-10 12:10:00,78.75,78.75,78.72,78.72,3300.0,71.218,71.218,71.1909,71.1909,3300.0
2014-11-10 12:15:00,78.7,78.77,78.7,78.77,21300.0,71.1728,71.2361,71.1728,71.2361,21300.0
2014-11-10 12:20:00,78.76,78.76,78.72,78.72,4800.0,71.227,71.227,71.1909,71.1909,4800.0
2014-11-10 12:25:00,78.7,78.7,78.63,78.63,3000.0,71.1728,71.1728,71.1095,71.1095,3000.0
2014-11-10 12:30:00,78.65,78.67,78.65,78.65,1500.0,71.1276,71.1456,71.1276,71.1276,1500.0
2014-11-10 12:35:00,78.67,78.68,78.63,78.66,3000.0,71.1456,71.1547,71.1095,71.1366,3000.0
2014-11-10 12:40:00,78.66,78.7,78.65,78.65,8400.0,71.1366,71.1728,71.1276,71.1276,8400.0
2014-11-10 12:45:00,78.65,78.7,78.64,78.68,11400.0,71.1276,71.1728,71.1185,71.1547,11400.0
2014-11-10 12:50:00,78.69,78.72,78.68,78.68,3600.0,71.1637,71.1909,71.1547,71.1547,3600.0
2014-11-10 12:55:00,78.67,78.69,78.66,78.67,4200.0,71.1456,71.1637,71.1366,71.1456,4200.0
2014-11-10 13:00:00,78.67,78.67,78.66,78.66,600.0,71.1456,71.1456,71.1366,71.1366,600.0
2014-11-10 13:05:00,78.63,78.72,78.63,78.72,3300.0,71.1095,71.1909,71.1095,71.1909,3300.0
2014-11-10 13:10:00,78.73,78.73,78.69,78.7,2400.0,71.1999,71.1999,71.1637,71.1728,2400.0
2014-11-10 13:15:00,78.71,78.73,78.69,78.7,11400.0,71.1818,71.1999,71.1637,71.1728,11400.0
2014-11-10 13:20:00,78.71,78.72,78.71,78.72,3900.0,71.1818,71.1909,71.1818,71.1909,3900.0
2014-11-10 13:25:00,78.7,78.73,78.7,78.72,4800.0,71.1728,71.1999,71.1728,71.1909,4800.0
2014-11-10 13:30:00,78.72,78.74,78.7,78.73,9900.0,71.1909,71.209,71.1728,71.1999,9900.0
2014-11-10 13:35:00,78.74,78.74,78.7,78.71,4800.0,71.209,71.209,71.1728,71.1818,4800.0
2014-11-10 13:40:00,78.7,78.77,78.7,78.76,3300.0,71.1728,71.2361,71.1728,71.227,3300.0
2014-11-10 13:45:00,78.77,78.8,78.76,78.78,7200.0,71.2361,71.2632,71.227,71.2451,7200.0
2014-11-10 13:50:00,78.77,78.77,78.74,78.76,7800.0,71.2361,71.2361,71.209,71.227,7800.0
2014-11-10 13:55:00,78.78,78.78,78.73,78.75,8100.0,71.2451,71.2451,71.1999,71.218,8100.0
2014-11-10 14:00:00,78.74,78.75,78.71,78.71,9600.0,71.209,71.218,71.1818,71.1818,9600.0
2014-11-10 14:05:00,78.7,78.7,78.66,78.68,18000.0,71.1728,71.1728,71.1366,71.1547,18000.0
2014-11-10 14:10:00,78.7,78.71,78.67,78.67,6900.0,71.1728,71.1818,71.1456,71.1456,6900.0
2014-11-10 14:15:00,78.69,78.71,78.68,78.69,8400.0,71.1637,71.1818,71.1547,71.1637,8400.0
2014-11-10 14:20:00,78.69,78.73,78.68,78.73,11100.0,71.1637,71.1999,71.1547,71.1999,11100.0
2014-11-10 14:25:00,78.75,78.77,78.73,78.75,11700.0,71.218,71.2361,71.1999,71.218,11700.0
2014-11-10 14:30:00,78.75,78.79,78.75,78.79,9000.0,71.218,71.2542,71.218,71.2542,9000.0
2014-11-10 14:35:00,78.79,78.8,78.77,78.79,10200.0,71.2542,71.2632,71.2361,71.2542,10200.0
2014-11-10 14:40:00,78.81,78.83,78.81,78.82,7500.0,71.2723,71.2903,71.2723,71.2813,7500.0
2014-11-10 14:45:00,78.83,78.84,78.8,78.83,10200.0,71.2903,71.2994,71.2632,71.2903,10200.0
2014-11-10 14:50:00,78.83,78.83,78.79,78.81,11400.0,71.2903,71.2903,71.2542,71.2723,11400.0
2014-11-10 14:55:00,78.81,78.85,78.81,78.84,8100.0,71.2723,71.3084,71.2723,71.2994,8100.0
2014-11-10 15:00:00,78.84,78.91,78.84,78.91,17400.0,71.2994,71.3627,71.2994,71.3627,17400.0
2014-11-10 15:05:00,78.91,78.96,78.91,78.92,72300.0,71.3627,71.4079,71.3627,71.3717,72300.0
2014-11-10 15:10:00,78.92,78.95,78.92,78.95,20700.0,71.3717,71.3989,71.3717,71.3989,20700.0
2014-11-10 15:15:00,78.95,78.95,78.89,78.92,9300.0,71.3989,71.3989,71.3446,71.3717,9300.0
2014-11-10 15:20:00,78.91,78.91,78.87,78.87,11100.0,71.3627,71.3627,71.3265,71.3265,11100.0
2014-11-10 15:25:00,78.83,78.85,78.82,78.84,9000.0,71.2903,71.3084,71.2813,71.2994,9000.0
2014-11-10 15:30:00,78.85,78.85,78.79,78.81,12600.0,71.3084,71.3084,71.2542,71.2723,12600.0
2014-11-10 15:35:00,78.78,78.79,78.75,78.78,11400.0,71.2451,71.2542,71.218,71.2451,11400.0
2014-11-10 15:40:00,78.76,78.76,78.73,78.73,9600.0,71.227,71.227,71.1999,71.1999,9600.0
2014-11-10 15:45:00,78.74,78.81,78.73,78.79,22800.0,71.209,71.2723,71.1999,71.2542,22800.0
2014-11-10 15:50:00,78.81,78.88,78.8,78.84,59100.0,71.2723,71.3356,71.2632,71.2994,59100.0
2014-11-10 15:55:00,78.84,78.92,78.82,78.91,42300.0,71.2994,71.3717,71.2813,71.3627,42300.0
2014-11-11 09:30:00,79.0,79.0,78.69,78.79,25800.0,71.4441,71.4441,71.1637,71.2542,25800.0
2014-11-11 09:35:00,78.69,79.03,78.69,78.99,8100.0,71.1637,71.4712,71.1637,71.435,8100.0
2014-11-11 09:40:00,79.0,79.21,78.99,79.08,7800.0,71.4441,71.634,71.435,71.5164,7800.0
2014-11-11 09:45:00,79.11,79.15,79.04,79.04,9000.0,71.5436,71.5797,71.4803,71.4803,9000.0
2014-11-11 09:50:00,79.06,79.21,79.06,79.21,14400.0,71.4983,71.634,71.4983,71.634,14400.0
2014-11-11 09:55:00,79.21,79.32,79.21,79.28,6600.0,71.634,71.7335,71.634,71.6973,6600.0
2014-11-11 10:00:00,79.23,79.32,79.23,79.26,11700.0,71.6521,71.7335,71.6521,71.6792,11700.0
2014-11-11 10:05:00,79.27,79.38,79.27,79.35,7800.0,71.6883,71.7877,71.6883,71.7606,7800.0
2014-11-11 10:10:00,79.36,79.41,79.27,79.28,9900.0,71.7697,71.8149,71.6883,71.6973,9900.0
2014-11-11 10:15:00,79.27,79.28,79.25,79.28,2400.0,71.6883,71.6973,71.6702,71.6973,2400.0
2014-11-11 10:20:00,79.26,79.38,79.26,79.31,6900.0,71.6792,71.7877,71.6792,71.7244,6900.0
2014-11-11 10:25:00,79.3,79.44,79.3,79.4,8700.0,71.7154,71.842,71.7154,71.8058,8700.0
2014-11-11 10:30:00,79.43,79.44,79.36,79.36,5400.0,71.833,71.842,71.7697,71.7697,5400.0
2014-11-11 10:35:00,79.36,79.38,79.3,79.32,12300.0,71.7697,71.7877,71.7154,71.7335,12300.0
2014-11-11 10:40:00,79.35,79.38,79.31,79.33,17400.0,71.7606,71.7877,71.7244,71.7425,17400.0
2014-11-11 10:45:00,79.37,79.4,79.31,79.35,8100.0,71.7787,71.8058,71.7244,71.7606,8100.0
2014-11-11 10:50:00,79.36,79.4,79.36,79.4,4500.0,71.7697,71.8058,71.7697,71.8058,4500.0
2014-11-11 10:55:00,79.42,79.44,79.33,79.4,24000.0,71.8239,71.842,71.7425,71.8058,24000.0
2014-11-11 11:00:00,79.37,79.38,79.26,79.26,12300.0,71.7787,71.7877,71.6792,71.6792,12300.0
2014-11-11 11:05:00,79.23,79.3,79.22,79.28,10200.0,71.6521,71.7154,71.643,71.6973,10200.0
2014-11-11 11:10:00,79.25,79.37,79.25,79.32,7800.0,71.6702,71.7787,71.6702,71.7335,7800.0
2014-11-11 11:15:00,79.35,79.35,79.29,79.29,2700.0,71.7606,71.7606,71.7063,71.7063,2700.0
2014-11-11 11:20:00,79.3,79.32,79.28,79.29,9600.0,71.7154,71.7335,71.6973,71.7063,9600.0
2014-11-11 11:25:00,79.28,79.33,79.27,79.27,6900.0,71.6973,71.7425,71.6883,71.6883,6900.0
2014-11-11 11:30:00,79.3,79.32,79.28,79.31,4500.0,71.7154,71.7335,71.6973,71.7244,4500.0
2014-11-11 11:35:00,79.29,79.29,79.12,79.12,7200.0,71.7063,71.7063,71.5526,71.5526,7200.0
2014-11-11 11:40:00,79.12,79.21,79.12,79.21,5100.0,71.5526,71.634,71.5526,71.634,5100.0
2014-11-11 11:45:00,79.2,79.24,79.18,79.19,7200.0,71.625,71.6611,71.6069,71.6159,7200.0
2014-11-11 11:50:00,79.18,79.21,79.17,79.21,7800.0,71.6069,71.634,71.5978,71.634,7800.0
2014-11-11 11:55:00,79.19,79.21,79.19,79.21,1500.0,71.6159,71.634,71.6159,71.634,1500.0
2014-11-11 12:00:00,79.18,79.19,79.15,79.15,7800.0,71.6069,71.6159,71.5797,71.5797,7800.0
2014-11-11 12:05:00,79.13,79.13,79.04,79.04,2400.0,71.5617,71.5617,71.4803,71.4803,2400.0
2014-11-11 12:10:00,79.04,79.12,79.04,79.12,8400.0,71.4803,71.5526,71.4803,71.5526,8400.0
2014-11-11 12:15:00,79.11,79.11,79.03,79.08,45000.0,71.5436,71.5436,71.4712,71.5164,45000.0
2014-11-11 12:20:00,79.1,79.12,79.1,79.1,2700.0,71.5345,71.5526,71.5345,71.5345,2700.0
2014-11-11 12:25:00,79.1,79.12,79.09,79.12,5400.0,71.5345,71.5526,71.5255,71.5526,5400.0
2014-11-11 12:30:00,79.1,79.15,79.1,79.15,11100.0,71.5345,71.5797,71.5345,71.5797,11100.0
2014-11-11 12:35:00,79.15,79.16,79.11,79.12,7800.0,71.5797,71.5888,71.5436,71.5526,7800.0
2014-11-11 12:40:00,79.14,79.16,79.1,79.16,9000.0,71.5707,71.5888,71.5345,71.5888,9000.0
2014-11-11 12:45:00,79.17,79.19,79.14,79.14,6900.0,71.5978,71.6159,71.5707,71.5707,6900.0
2014-11-11 12:50:00,79.16,79.2,79.16,79.2,4800.0,71.5888,71.625,71.5888,71.625,4800.0
2014-11-11 12:55:00,79.18,79.19,79.16,79.17,3000.0,71.6069,71.6159,71.5888,71.5978,3000.0
2014-11-11 13:00:00,79.18,79.2,79.17,79.2,2400.0,71.6069,71.625,71.5978,71.625,2400.0
2014-11-11 13:05:00,79.18,79.22,79.18,79.19,7200.0,71.6069,71.643,71.6069,71.6159,7200.0
2014-11-11 13:10:00,79.18,79.19,79.15,79.17,5700.0,71.6069,71.6159,71.5797,71.5978,5700.0
2014-11-11 13:15:00,79.15,79.16,79.14,79.16,12600.0,71.5797,71.5888,71.5707,71.5888,12600.0
2014-11-11 13:20:00,79.17,79.17,79.16,79.17,2100.0,71.5978,71.5978,71.5888,71.5978,2100.0
2014-11-11 13:25:00,79.19,79.19,79.14,79.17,6900.0,71.6159,71.6159,71.5707,71.5978,6900.0
2014-11-11 13:30:00,79.17,79.17,79.12,79.13,2700.0,71.5978,71.5978,71.5526,71.5617,2700.0
2014-11-11 13:35:00,79.2,79.2,79.15,79.16,9300.0,71.625,71.625,71.5797,71.5888,9300.0
2014-11-11 13:40:00,79.15,79.21,79.15,79.21,9000.0,71.5797,71.634,71.5797,71.634,9000.0
2014-11-11 13:45:00,79.21,79.21,79.16,79.19,5100.0,71.634,71.634,71.5888,71.6159,5100.0
2014-11-11 13:50:00,79.21,79.29,79.21,79.29,2100.0,71.634,71.7063,71.634,71.7063,2100.0
2014-11-11 13:55:00,79.29,79.32,79.26,79.32,8700.0,71.7063,71.7335,71.6792,71.7335,8700.0
2014-11-11 14:00:00,79.34,79.38,79.33,79.34,16800.0,71.7516,71.7877,71.7425,71.7516,16800.0
2014-11-11 14:05:00,79.33,79.38,79.33,79.38,4800.0,71.7425,71.7877,71.7425,71.7877,4800.0
2014-11-11 14:10:00,79.37,79.45,79.34,79.44,64500.0,71.7787,71.851,71.7516,71.842,64500.0
2014-11-11 14:15:00,79.44,79.44,79.42,79.42,7800.0,71.842,71.842,71.8239,71.8239,7800.0
2014-11-11 14:20:00,79.44,79.45,79.42,79.43,3900.0,71.842,71.851,71.8239,71.833,3900.0
2014-11-11 14:25:00,79.42,79.43,79.4,79.42,14100.0,71.8239,71.833,71.8058,71.8239,14100.0
2014-11-11 14:30:00,79.43,79.44,79.37,79.44,9600.0,71.833,71.842,71.7787,71.842,9600.0
2014-11-11 14:35:00,79.42,79.42,79.33,79.34,8700.0,71.8239,71.8239,71.7425,71.7516,8700.0
2014-11-11 14:40:00,79.35,79.36,79.33,79.35,5400.0,71.7606,71.7697,71.7425,71.7606,5400.0
2014-11-11 14:45:00,79.34,79.34,79.3,79.31,12000.0,71.7516,71.7516,71.7154,71.7244,12000.0
2014-11-11 14:50:00,79.31,79.31,79.29,79.3,3000.0,71.7244,71.7244,71.7063,71.7154,3000.0
2014-11-11 14:55:00,79.3,79.3,79.24,79.24,8400.0,71.7154,71.7154,71.6611,71.6611,8400.0
2014-11-11 15:00:00,79.24,79.26,79.22,79.26,6000.0,71.6611,71.6792,71.643,71.6792,6000.0
2014-11-11 15:05:00,79.26,79.26,79.21,79.21,7500.0,71.6792,71.6792,71.634,71.634,7500.0
2014-11-11 15:10:00,79.19,79.2,79.14,79.15,40500.0,71.6159,71.625,71.5707,71.5797,40500.0
2014-11-11 15:15:00,79.15,79.17,79.14,79.14,8700.0,71.5797,71.5978,71.5707,71.5707,8700.0
2014-11-11 15:20:00,79.14,79.15,79.1,79.1,8700.0,71.5707,71.5797,71.5345,71.5345,8700.0
2014-11-11 15:25:00,79.09,79.1,79.06,79.08,17400.0,71.5255,71.5345,71.4983,71.5164,17400.0
2014-11-11 15:30:00,79.08,79.09,79.06,79.08,9300.0,71.5164,71.5255,71.4983,71.5164,9300.0
2014-11-11 15:35:00,79.06,79.1,79.04,79.08,12900.0,71.4983,71.5345,71.4803,71.5164,12900.0
2014-11-11 15:40:00,79.07,79.13,79.07,79.11,16500.0,71.5074,71.5617,71.5074,71.5436,16500.0
2014-11-11 15:45:00,79.12,79.21,79.11,79.18,26100.0,71.5526,71.634,71.5436,71.6069,26100.0
2014-11-11 15:50:00,79.19,79.41,79.19,79.27,118500.0,71.6159,71.8149,71.6159,71.6883,118500.0
2014-11-11 15:55:00,79.27,79.27,79.17,79.22,93000.0,71.6883,71.6883,71.5978,71.643,93000.0
2014-11-12 09:30:00,78.88,79.06,78.84,79.06,10500.0,71.5003,71.6635,71.4641,71.6635,10500.0
2014-11-12 09:35:00,78.96,78.96,78.84,78.84,5400.0,71.5729,71.5729,71.4641,71.4641,5400.0
2014-11-12 09:40:00,78.92,79.01,78.92,78.97,4500.0,71.5366,71.6182,71.5366,71.5819,4500.0
2014-11-12 09:45:00,79.0,79.09,79.0,79.08,2400.0,71.6091,71.6907,71.6091,71.6816,2400.0
2014-11-12 09:50:00,79.23,79.23,79.13,79.13,1500.0,71.8176,71.8176,71.727,71.727,1500.0
2014-11-12 09:55:00,79.09,79.09,78.82,78.85,21300.0,71.6907,71.6907,71.446,71.4732,21300.0
2014-11-12 10:00:00,78.83,79.01,78.8,78.98,6900.0,71.455,71.6182,71.4278,71.591,6900.0
2014-11-12 10:05:00,78.99,79.04,78.99,79.04,2100.0,71.6001,71.6454,71.6001,71.6454,2100.0
2014-11-12 10:10:00,79.06,79.06,79.0,79.0,3000.0,71.6635,71.6635,71.6091,71.6091,3000.0
2014-11-12 10:15:00,78.96,78.98,78.86,78.86,3600.0,71.5729,71.591,71.4822,71.4822,3600.0
2014-11-12 10:20:00,78.91,78.91,78.9,78.91,2400.0,71.5275,71.5275,71.5185,71.5275,2400.0
2014-11-12 10:25:00,78.94,78.94,78.82,78.86,6900.0,71.5547,71.5547,71.446,71.4822,6900.0
2014-11-12 10:30:00,78.83,78.83,78.64,78.64,4800.0,71.455,71.455,71.2828,71.2828,4800.0
2014-11-12 10:35:00,78.68,78.7,78.64,78.64,5700.0,71.3191,71.3372,71.2828,71.2828,5700.0
2014-11-12 10:40:00,78.64,78.65,78.61,78.63,3300.0,71.2828,71.2919,71.2556,71.2737,3300.0
2014-11-12 10:45:00,78.63,78.65,78.57,78.64,3900.0,71.2737,71.2919,71.2193,71.2828,3900.0
2014-11-12 10:50:00,78.66,78.67,78.58,78.58,1500.0,71.3009,71.31,71.2284,71.2284,1500.0
2014-11-12 10:55:00,78.58,78.6,78.47,78.48,13800.0,71.2284,71.2465,71.1287,71.1378,13800.0
2014-11-12 11:00:00,78.48,78.52,78.48,78.5,3900.0,71.1378,71.174,71.1378,71.1559,3900.0
2014-11-12 11:05:00,78.48,78.49,78.48,78.49,2100.0,71.1378,71.1468,71.1378,71.1468,2100.0
2014-11-12 11:10:00,78.53,78.57,78.5,78.52,6900.0,71.1831,71.2193,71.1559,71.174,6900.0
2014-11-12 11:15:00,78.55,78.58,78.49,78.58,4500.0,71.2012,71.2284,71.1468,71.2284,4500.0
2014-11-12 11:20:00,78.56,78.72,78.56,78.7,15300.0,71.2103,71.3553,71.2103,71.3372,15300.0
2014-11-12 11:25:00,78.68,78.68,78.59,78.64,5700.0,71.3191,71.3191,71.2375,71.2828,5700.0
2014-11-12 11:30:00,78.64,78.65,78.62,78.65,2700.0,71.2828,71.2919,71.2647,71.2919,2700.0
2014-11-12 11:35:00,78.67,78.73,78.67,78.67,3000.0,71.31,71.3644,71.31,71.31,3000.0
2014-11-12 11:40:00,78.63,78.75,78.62,78.75,22200.0,71.2737,71.3825,71.2647,71.3825,22200.0
2014-11-12 11:45:00,78.78,78.82,78.73,78.76,2100.0,71.4097,71.446,71.3644,71.3916,2100.0
2014-11-12 11:50:00,78.74,78.76,78.7,78.72,11100.0,71.3734,71.3916,71.3372,71.3553,11100.0
2014-11-12 11:55:00,78.73,78.75,78.7,78.7,9300.0,71.3644,71.3825,71.3372,71.3372,9300.0
2014-11-12 12:00:00,78.71,78.73,78.69,78.73,15900.0,71.3462,71.3644,71.3281,71.3644,15900.0
2014-11-12 12:05:00,78.73,78.77,78.73,78.77,3600.0,71.3644,71.4006,71.3644,71.4006,3600.0
2014-11-12 12:10:00,78.78,78.78,78.72,78.72,7800.0,71.4097,71.4097,71.3553,71.3553,7800.0
2014-11-12 12:15:00,78.72,78.81,78.7,78.81,15300.0,71.3553,71.4369,71.3372,71.4369,15300.0
2014-11-12 12:20:00,78.78,78.78,78.75,78.78,3000.0,71.4097,71.4097,71.3825,71.4097,3000.0
2014-11-12 12:25:00,78.79,78.79,78.79,78.79,1800.0,71.4188,71.4188,71.4188,71.4188,1800.0
2014-11-12 12:30:00,78.8,78.84,78.8,78.84,11700.0,71.4278,71.4641,71.4278,71.4641,11700.0
2014-11-12 12:35:00,78.86,78.86,78.78,78.81,18300.0,71.4822,71.4822,71.4097,71.4369,18300.0
2014-11-12 12:40:00,78.81,78.85,78.81,78.83,16800.0,71.4369,71.4732,71.4369,71.455,16800.0
2014-11-12 12:45:00,78.84,78.89,78.84,78.89,1800.0,71.4641,71.5094,71.4641,71.5094,1800.0
2014-11-12 12:50:00,78.9,78.91,78.89,78.9,2400.0,71.5185,71.5275,71.5094,71.5185,2400.0
2014-11-12 12:55:00,78.88,78.91,78.86,78.9,16200.0,71.5003,71.5275,71.4822,71.5185,16200.0
2014-11-12 13:00:00,78.92,78.92,78.92,78.92,300.0,71.5366,71.5366,71.5366,71.5366,300.0
2014-11-12 13:05:00,78.92,78.96,78.88,78.92,18000.0,71.5366,71.5729,71.5003,71.5366,18000.0
2014-11-12 13:10:00,78.92,78.98,78.92,78.98,6300.0,71.5366,71.591,71.5366,71.591,6300.0
2014-11-12 13:15:00,78.99,79.13,78.96,79.07,37200.0,71.6001,71.727,71.5729,71.6726,37200.0
2014-11-12 13:20:00,79.06,79.13,79.06,79.12,4200.0,71.6635,71.727,71.6635,71.7179,4200.0
2014-11-12 13:25:00,79.12,79.16,79.1,79.16,6000.0,71.7179,71.7541,71.6998,71.7541,6000.0
2014-11-12 13:30:00,79.16,79.19,79.16,79.17,4200.0,71.7541,71.7813,71.7541,71.7632,4200.0
2014-11-12 13:35:00,79.16,79.19,79.11,79.19,9900.0,71.7541,71.7813,71.7088,71.7813,9900.0
2014-11-12 13:40:00,79.16,79.31,79.16,79.31,20400.0,71.7541,71.8901,71.7541,71.8901,20400.0
2014-11-12 13:45:00,79.3,79.32,79.28,79.32,10200.0,71.8811,71.8992,71.8629,71.8992,10200.0
2014-11-12 13:50:00,79.33,79.33,79.27,79.29,8100.0,71.9082,71.9082,71.8539,71.872,8100.0
2014-11-12 13:55:00,79.31,79.31,79.26,79.28,13800.0,71.8901,71.8901,71.8448,71.8629,13800.0
2014-11-12 14:00:00,79.29,79.35,79.29,79.35,9000.0,71.872,71.9264,71.872,71.9264,9000.0
2014-11-12 14:05:00,79.34,79.35,79.31,79.35,7500.0,71.9173,71.9264,71.8901,71.9264,7500.0
2014-11-12 14:10:00,79.36,79.39,79.32,79.39,18300.0,71.9354,71.9626,71.8992,71.9626,18300.0
2014-11-12 14:15:00,79.38,79.43,79.32,79.43,10200.0,71.9536,71.9989,71.8992,71.9989,10200.0
2014-11-12 14:20:00,79.42,79.47,79.42,79.47,5100.0,71.9898,72.0351,71.9898,72.0351,5100.0
2014-11-12 14:25:00,79.47,79.47,79.4,79.43,17700.0,72.0351,72.0351,71.9717,71.9989,17700.0
2014-11-12 14:30:00,79.43,79.43,79.36,79.37,7200.0,71.9989,71.9989,71.9354,71.9445,7200.0
2014-11-12 14:35:00,79.35,79.35,79.32,79.32,14100.0,71.9264,71.9264,71.8992,71.8992,14100.0
2014-11-12 14:40:00,79.32,79.32,79.26,79.28,35400.0,71.8992,71.8992,71.8448,71.8629,35400.0
2014-11-12 14:45:00,79.28,79.33,79.25,79.26,22200.0,71.8629,71.9082,71.8357,71.8448,22200.0
2014-11-12 14:50:00,79.25,79.29,79.25,79.25,9600.0,71.8357,71.872,71.8357,71.8357,9600.0
2014-11-12 14:55:00,79.27,79.28,79.25,79.28,10200.0,71.8539,71.8629,71.8357,71.8629,10200.0
2014-11-12 15:00:00,79.28,79.33,79.25,79.32,20400.0,71.8629,71.9082,71.8357,71.8992,20400.0
2014-11-12 15:05:00,79.31,79.33,79.29,79.3,15900.0,71.8901,71.9082,71.872,71.8811,15900.0
2014-11-12 15:10:00,79.29,79.29,79.25,79.29,8400.0,71.872,71.872,71.8357,71.872,8400.0
2014-11-12 15:15:00,79.29,79.35,79.29,79.33,7500.0,71.872,71.9264,71.872,71.9082,7500.0
2014-11-12 15:20:00,79.35,79.35,79.31,79.33,12300.0,71.9264,71.9264,71.8901,71.9082,12300.0
2014-11-12 15:25:00,79.32,79.42,79.31,79.42,12900.0,71.8992,71.9898,71.8901,71.9898,12900.0
2014-11-12 15:30:00,79.42,79.45,79.41,79.42,16800.0,71.9898,72.017,71.9808,71.9898,16800.0
2014-11-12 15:35:00,79.43,79.44,79.4,79.41,39300.0,71.9989,72.008,71.9717,71.9808,39300.0
2014-11-12 15:40:00,79.42,79.43,79.4,79.41,44400.0,71.9898,71.9989,71.9717,71.9808,44400.0
2014-11-12 15:45:00,79.42,79.43,79.34,79.34,26700.0,71.9898,71.9989,71.9173,71.9173,26700.0
2014-11-12 15:50:00,79.35,79.38,79.31,79.35,58500.0,71.9264,71.9536,71.8901,71.9264,58500.0
2014-11-12 15:55:00,79.35,79.45,79.35,79.38,70800.0,71.9264,72.017,71.9264,71.9536,70800.0
2014-11-13 09:30:00,79.71,79.9,79.71,79.83,37200.0,72.2527,72.4249,72.2527,72.3615,37200.0
2014-11-13 09:35:00,79.82,79.85,79.75,79.82,18300.0,72.3524,72.3796,72.289,72.3524,18300.0
2014-11-13 09:40:00,79.87,79.96,79.8,79.96,13800.0,72.3977,72.4793,72.3343,72.4793,13800.0
2014-11-13 09:45:00,79.97,79.99,79.87,79.99,15000.0,72.4884,72.5065,72.3977,72.5065,15000.0
2014-11-13 09:50:00,79.99,80.03,79.98,79.99,14100.0,72.5065,72.5428,72.4974,72.5065,14100.0
2014-11-13 09:55:00,80.01,80.12,79.97,80.09,20400.0,72.5246,72.6243,72.4884,72.5971,20400.0
2014-11-13 10:00:00,80.09,80.1,79.86,79.86,11700.0,72.5971,72.6062,72.3887,72.3887,11700.0
2014-11-13 10:05:00,79.87,80.01,79.81,79.96,12600.0,72.3977,72.5246,72.3433,72.4793,12600.0
2014-11-13 10:10:00,79.93,79.95,79.87,79.91,6000.0,72.4521,72.4702,72.3977,72.434,6000.0
2014-11-13 10:15:00,79.91,79.94,79.88,79.91,26700.0,72.434,72.4612,72.4068,72.434,26700.0
2014-11-13 10:20:00,79.9,79.96,79.9,79.96,12600.0,72.4249,72.4793,72.4249,72.4793,12600.0
2014-11-13 10:25:00,79.99,80.01,79.96,79.97,6000.0,72.5065,72.5246,72.4793,72.4884,6000.0
2014-11-13 10:30:00,79.97,80.02,79.94,80.02,9000.0,72.4884,72.5337,72.4612,72.5337,9000.0
2014-11-13 10:35:00,80.0,80.01,79.98,80.01,9600.0,72.5156,72.5246,72.4974,72.5246,9600.0
2014-11-13 10:40:00,79.99,80.0,79.93,80.0,24300.0,72.5065,72.5156,72.4521,72.5156,24300.0
2014-11-13 10:45:00,79.99,80.02,79.97,80.0,21900.0,72.5065,72.5337,72.4884,72.5156,21900.0
2014-11-13 10:50:00,79.98,80.0,79.9,79.91,8100.0,72.4974,72.5156,72.4249,72.434,8100.0
2014-11-13 10:55:00,79.89,79.92,79.89,79.91,10200.0,72.4159,72.443,72.4159,72.434,10200.0
2014-11-13 11:00:00,79.89,79.93,79.89,79.91,28500.0,72.4159,72.4521,72.4159,72.434,28500.0
2014-11-13 11:05:00,79.9,79.9,79.8,79.86,15300.0,72.4249,72.4249,72.3343,72.3887,15300.0
2014-11-13 11:10:00,79.83,79.89,79.8,79.85,23400.0,72.3615,72.4159,72.3343,72.3796,23400.0
2014-11-13 11:15:00,79.84,79.84,79.78,79.84,12300.0,72.3705,72.3705,72.3161,72.3705,12300.0
2014-11-13 11:20:00,79.83,79.86,79.8,79.83,13800.0,72.3615,72.3887,72.3343,72.3615,13800.0
2014-11-13 11:25:00,79.82,79.84,79.78,79.81,3600.0,72.3524,72.3705,72.3161,72.3433,3600.0
2014-11-13 11:30:00,79.8,79.82,79.72,79.74,10800.0,72.3343,72.3524,72.2618,72.2799,10800.0
2014-11-13 11:35:00,79.73,79.74,79.62,79.62,21000.0,72.2708,72.2799,72.1711,72.1711,21000.0
2014-11-13 11:40:00,79.6,79.63,79.6,79.6,34500.0,72.153,72.1802,72.153,72.153,34500.0
2014-11-13 11:45:00,79.61,79.65,79.6,79.63,19800.0,72.162,72.1983,72.153,72.1802,19800.0
2014-11-13 11:50:00,79.6,79.63,79.6,79.61,20700.0,72.153,72.1802,72.153,72.162,20700.0
2014-11-13 11:55:00,79.64,79.66,79.62,79.64,13800.0,72.1892,72.2074,72.1711,72.1892,13800.0
2014-11-13 12:00:00,79.66,79.67,79.6,79.6,18600.0,72.2074,72.2164,72.153,72.153,18600.0
2014-11-13 12:05:00,79.58,79.62,79.55,79.62,11400.0,72.1349,72.1711,72.1077,72.1711,11400.0
2014-11-13 12:10:00,79.63,79.65,79.59,79.61,14100.0,72.1802,72.1983,72.1439,72.162,14100.0
2014-11-13 12:15:00,79.6,79.69,79.6,79.66,9900.0,72.153,72.2346,72.153,72.2074,9900.0
2014-11-13 12:20:00,79.63,79.67,79.63,79.64,3300.0,72.1802,72.2164,72.1802,72.1892,3300.0
2014-11-13 12:25:00,79.65,79.65,79.62,79.62,9300.0,72.1983,72.1983,72.1711,72.1711,9300.0
2014-11-13 12:30:00,79.65,79.65,79.62,79.62,4500.0,72.1983,72.1983,72.1711,72.1711,4500.0
2014-11-13 12:35:00,79.59,79.6,79.58,79.6,6900.0,72.1439,72.153,72.1349,72.153,6900.0
2014-11-13 12:40:00,79.59,79.59,79.51,79.51,3000.0,72.1439,72.1439,72.0714,72.0714,3000.0
2014-11-13 12:45:00,79.52,79.57,79.52,79.56,12000.0,72.0805,72.1258,72.0805,72.1167,12000.0
2014-11-13 12:50:00,79.58,79.58,79.52,79.52,8100.0,72.1349,72.1349,72.0805,72.0805,8100.0
2014-11-13 12:55:00,79.52,79.55,79.52,79.54,9300.0,72.0805,72.1077,72.0805,72.0986,9300.0
2014-11-13 13:00:00,79.54,79.54,79.47,79.5,4800.0,72.0986,72.0986,72.0351,72.0623,4800.0
2014-11-13 13:05:00,79.48,79.48,79.25,79.31,27900.0,72.0442,72.0442,71.8357,71.8901,27900.0
2014-11-13 13:10:00,79.3,79.34,79.28,79.29,9000.0,71.8811,71.9173,71.8629,71.872,9000.0
2014-11-13 13:15:00,79.3,79.36,79.3,79.36,3000.0,71.8811,71.9354,71.8811,71.9354,3000.0
2014-11-13 13:20:00,79.36,79.36,79.21,79.21,9600.0,71.9354,71.9354,71.7995,71.7995,9600.0
2014-11-13 13:25:00,79.21,79.23,79.17,79.23,3300.0,71.7995,71.8176,71.7632,71.8176,3300.0
2014-11-13 13:30:00,79.24,79.24,79.19,79.19,10800.0,71.8267,71.8267,71.7813,71.7813,10800.0
2014-11-13 13:35:00,79.2,79.28,79.19,79.27,8100.0,71.7904,71.8629,71.7813,71.8539,8100.0
2014-11-13 13:40:00,79.25,79.28,79.21,79.26,43500.0,71.8357,71.8629,71.7995,71.8448,43500.0
2014-11-13 13:45:00,79.26,79.33,79.26,79.33,7800.0,71.8448,71.9082,71.8448,71.9082,7800.0
2014-11-13 13:50:00,79.34,79.43,79.34,79.42,7200.0,71.9173,71.9989,71.9173,71.9898,7200.0
2014-11-13 13:55:00,79.46,79.54,79.45,79.53,5400.0,72.0261,72.0986,72.017,72.0895,5400.0
2014-11-13 14:00:00,79.54,79.59,79.5,79.57,14100.0,72.0986,72.1439,72.0623,72.1258,14100.0
2014-11-13 14:05:00,79.54,79.63,79.54,79.63,11100.0,72.0986,72.1802,72.0986,72.1802,11100.0
2014-11-13 14:10:00,79.65,79.65,79.5,79.5,16500.0,72.1983,72.1983,72.0623,72.0623,16500.0
2014-11-13 14:15:00,79.52,79.52,79.46,79.51,16500.0,72.0805,72.0805,72.0261,72.0714,16500.0
2014-11-13 14:20:00,79.51,79.58,79.51,79.55,18600.0,72.0714,72.1349,72.0714,72.1077,18600.0
2014-11-13 14:25:00,79.53,79.62,79.51,79.62,13200.0,72.0895,72.1711,72.0714,72.1711,13200.0
2014-11-13 14:30:00,79.61,79.7,79.61,79.7,8100.0,72.162,72.2436,72.162,72.2436,8100.0
2014-11-13 14:35:00,79.69,79.73,79.66,79.73,8400.0,72.2346,72.2708,72.2074,72.2708,8400.0
2014-11-13 14:40:00,79.7,79.75,79.68,79.75,8100.0,72.2436,72.289,72.2255,72.289,8100.0
2014-11-13 14:45:00,79.75,79.86,79.75,79.81,6300.0,72.289,72.3887,72.289,72.3433,6300.0
2014-11-13 14:50:00,79.81,79.81,79.76,79.77,12900.0,72.3433,72.3433,72.298,72.3071,12900.0
2014-11-13 14:55:00,79.78,79.78,79.74,79.76,15900.0,72.3161,72.3161,72.2799,72.298,15900.0
2014-11-13 15:00:00,79.75,79.79,79.75,79.76,8700.0,72.289,72.3252,72.289,72.298,8700.0
2014-11-13 15:05:00,79.77,79.9,79.77,79.86,13200.0,72.3071,72.4249,72.3071,72.3887,13200.0
2014-11-13 15:10:00,79.85,79.85,79.76,79.76,6900.0,72.3796,72.3796,72.298,72.298,6900.0
2014-11-13 15:15:00,79.78,79.82,79.77,79.77,10800.0,72.3161,72.3524,72.3071,72.3071,10800.0
2014-11-13 15:20:00,79.76,79.79,79.71,79.79,11700.0,72.298,72.3252,72.2527,72.3252,11700.0
2014-11-13 15:25:00,79.82,79.85,79.7,79.71,18300.0,72.3524,72.3796,72.2436,72.2527,18300.0
2014-11-13 15:30:00,79.69,79.79,79.64,79.79,16800.0,72.2346,72.3252,72.1892,72.3252,16800.0
2014-11-13 15:35:00,79.77,79.87,79.77,79.85,18600.0,72.3071,72.3977,72.3071,72.3796,18600.0
2014-11-13 15:40:00,79.84,79.86,79.79,79.86,23400.0,72.3705,72.3887,72.3252,72.3887,23400.0
2014-11-13 15:45:00,79.83,79.85,79.77,79.79,35700.0,72.3615,72.3796,72.3071,72.3252,35700.0
2014-11-13 15:50:00,79.8,79.88,79.8,79.85,82200.0,72.3343,72.4068,72.3343,72.3796,82200.0
2014-11-13 15:55:00,79.86,79.92,79.8,79.92,121200.0,72.3887,72.443,72.3343,72.443,121200.0
2014-11-14 09:30:00,79.67,79.77,79.48,79.69,22800.0,72.2164,72.3071,72.0442,72.2346,22800.0
2014-11-14 09:35:00,79.69,79.78,79.59,79.64,7500.0,72.2346,72.3161,72.1439,72.1892,7500.0
2014-11-14 09:40:00,79.6,79.66,79.48,79.48,20100.0,72.153,72.2074,72.0442,72.0442,20100.0
2014-11-14 09:45:00,79.63,79.63,79.46,79.5,34800.0,72.1802,72.1802,72.0261,72.0623,34800.0
2014-11-14 09:50:00,79.49,79.63,79.49,79.6,11100.0,72.0533,72.1802,72.0533,72.153,11100.0
2014-11-14 09:55:00,79.68,79.71,79.63,79.66,5700.0,72.2255,72.2527,72.1802,72.2074,5700.0
2014-11-14 10:00:00,79.69,79.83,79.67,79.83,6900.0,72.2346,72.3615,72.2164,72.3615,6900.0
2014-11-14 10:05:00,79.83,79.92,79.82,79.86,9300.0,72.3615,72.443,72.3524,72.3887,9300.0
2014-11-14 10:10:00,79.9,79.91,79.85,79.88,6000.0,72.4249,72.434,72.3796,72.4068,6000.0
2014-11-14 10:15:00,79.87,79.89,79.79,79.89,15300.0,72.3977,72.4159,72.3252,72.4159,15300.0
2014-11-14 10:20:00,79.91,79.95,79.88,79.95,9000.0,72.434,72.4702,72.4068,72.4702,9000.0
2014-11-14 10:25:00,79.93,79.93,79.78,79.84,9900.0,72.4521,72.4521,72.3161,72.3705,9900.0
2014-11-14 10:30:00,79.87,79.87,79.8,79.8,5400.0,72.3977,72.3977,72.3343,72.3343,5400.0
2014-11-14 10:35:00,79.75,79.76,79.7,79.76,5400.0,72.289,72.298,72.2436,72.298,5400.0
2014-11-14 10:40:00,79.77,79.82,79.69,79.73,8400.0,72.3071,72.3524,72.2346,72.2708,8400.0
2014-11-14 10:45:00,79.75,79.81,79.73,79.79,8700.0,72.289,72.3433,72.2708,72.3252,8700.0
2014-11-14 10:50:00,79.79,79.88,79.79,79.84,3900.0,72.3252,72.4068,72.3252,72.3705,3900.0
2014-11-14 10:55:00,79.83,79.88,79.83,79.88,3600.0,72.3615,72.4068,72.3615,72.4068,3600.0
2014-11-14 11:00:00,79.9,79.92,79.85,79.85,6900.0,72.4249,72.443,72.3796,72.3796,6900.0
2014-11-14 11:05:00,79.88,79.97,79.88,79.88,7800.0,72.4068,72.4884,72.4068,72.4068,7800.0
2014-11-14 11:10:00,79.86,79.9,79.83,79.87,9600.0,72.3887,72.4249,72.3615,72.3977,9600.0
2014-11-14 11:15:00,79.87,79.95,79.87,79.91,4800.0,72.3977,72.4702,72.3977,72.434,4800.0
2014-11-14 11:20:00,79.98,80.04,79.98,80.02,9000.0,72.4974,72.5518,72.4974,72.5337,9000.0
2014-11-14 11:25:00,80.01,80.04,79.99,80.01,15000.0,72.5246,72.5518,72.5065,72.5246,15000.0
2014-11-14 11:30:00,80.02,80.08,79.99,80.08,7200.0,72.5337,72.5881,72.5065,72.5881,7200.0
2014-11-14 11:35:00,80.07,80.08,80.03,80.07,9600.0,72.579,72.5881,72.5428,72.579,9600.0
2014-11-14 11:40:00,80.05,80.08,80.02,80.07,8100.0,72.5609,72.5881,72.5337,72.579,8100.0
2014-11-14 11:45:00,80.08,80.12,80.07,80.11,11400.0,72.5881,72.6243,72.579,72.6153,11400.0
2014-11-14 11:50:00,80.11,80.16,80.11,80.14,22200.0,72.6153,72.6606,72.6153,72.6425,22200.0
2014-11-14 11:55:00,80.13,80.14,80.1,80.13,24000.0,72.6334,72.6425,72.6062,72.6334,24000.0
2014-11-14 12:00:00,80.13,80.16,80.07,80.13,18600.0,72.6334,72.6606,72.579,72.6334,18600.0
2014-11-14 12:05:00,80.11,80.11,80.05,80.08,9600.0,72.6153,72.6153,72.5609,72.5881,9600.0
2014-11-14 12:10:00,80.07,80.09,80.03,80.05,9300.0,72.579,72.5971,72.5428,72.5609,9300.0
2014-11-14 12:15:00,80.06,80.1,80.03,80.09,15600.0,72.5699,72.6062,72.5428,72.5971,15600.0
2014-11-14 12:20:00,80.07,80.12,80.04,80.1,9900.0,72.579,72.6243,72.5518,72.6062,9900.0
2014-11-14 12:25:00,80.11,80.12,80.07,80.11,6900.0,72.6153,72.6243,72.579,72.6153,6900.0
2014-11-14 12:30:00,80.12,80.12,80.07,80.1,12300.0,72.6243,72.6243,72.579,72.6062,12300.0
2014-11-14 12:35:00,80.12,80.15,80.12,80.15,8700.0,72.6243,72.6515,72.6243,72.6515,8700.0
2014-11-14 12:40:00,80.15,80.15,80.05,80.05,9000.0,72.6515,72.6515,72.5609,72.5609,9000.0
2014-11-14 12:45:00,80.05,80.05,80.0,80.01,4500.0,72.5609,72.5609,72.5156,72.5246,4500.0
2014-11-14 12:50:00,79.99,80.0,79.91,79.94,7500.0,72.5065,72.5156,72.434,72.4612,7500.0
2014-11-14 12:55:00,79.91,79.91,79.86,79.88,3000.0,72.434,72.434,72.3887,72.4068,3000.0
2014-11-14 13:00:00,79.84,79.85,79.83,79.84,6300.0,72.3705,72.3796,72.3615,72.3705,6300.0
2014-11-14 13:05:00,79.82,79.82,79.8,79.82,4500.0,72.3524,72.3524,72.3343,72.3524,4500.0
2014-11-14 13:10:00,79.82,79.82,79.79,79.79,18600.0,72.3524,72.3524,72.3252,72.3252,18600.0
2014-11-14 13:15:00,79.78,79.8,79.76,79.78,6300.0,72.3161,72.3343,72.298,72.3161,6300.0
2014-11-14 13:20:00,79.78,79.79,79.66,79.66,11100.0,72.3161,72.3252,72.2074,72.2074,11100.0
2014-11-14 13:25:00,79.68,79.71,79.68,79.68,6300.0,72.2255,72.2527,72.2255,72.2255,6300.0
2014-11-14 13:30:00,79.7,79.76,79.59,79.61,24300.0,72.2436,72.298,72.1439,72.162,24300.0
2014-11-14 13:35:00,79.61,79.63,79.58,79.58,4200.0,72.162,72.1802,72.1349,72.1349,4200.0
2014-11-14 13:40:00,79.58,79.68,79.58,79.67,12300.0,72.1349,72.2255,72.1349,72.2164,12300.0
2014-11-14 13:45:00,79.65,79.66,79.62,79.65,8400.0,72.1983,72.2074,72.1711,72.1983,8400.0
2014-11-14 13:50:00,79.66,79.72,79.66,79.71,10800.0,72.2074,72.2618,72.2074,72.2527,10800.0
2014-11-14 13:55:00,79.72,79.75,79.7,79.72,16800.0,72.2618,72.289,72.2436,72.2618,16800.0
2014-11-14 14:00:00,79.71,79.74,79.71,79.74,4500.0,72.2527,72.2799,72.2527,72.2799,4500.0
2014-11-14 14:05:00,79.73,79.78,79.71,79.78,11100.0,72.2708,72.3161,72.2527,72.3161,11100.0
2014-11-14 14:10:00,79.78,79.82,79.78,79.82,4500.0,72.3161,72.3524,72.3161,72.3524,4500.0
2014-11-14 14:15:00,79.82,79.83,79.78,79.82,12000.0,72.3524,72.3615,72.3161,72.3524,12000.0
2014-11-14 14:20:00,79.81,79.81,79.71,79.71,12000.0,72.3433,72.3433,72.2527,72.2527,12000.0
2014-11-14 14:25:00,79.71,79.77,79.71,79.74,8400.0,72.2527,72.3071,72.2527,72.2799,8400.0
2014-11-14 14:30:00,79.76,79.8,79.75,79.77,10500.0,72.298,72.3343,72.289,72.3071,10500.0
2014-11-14 14:35:00,79.78,79.79,79.74,79.74,10800.0,72.3161,72.3252,72.2799,72.2799,10800.0
2014-11-14 14:40:00,79.76,79.79,79.76,79.76,7800.0,72.298,72.3252,72.298,72.298,7800.0
2014-11-14 14:45:00,79.75,79.75,79.69,79.71,11400.0,72.289,72.289,72.2346,72.2527,11400.0
2014-11-14 14:50:00,79.71,79.73,79.71,79.72,2700.0,72.2527,72.2708,72.2527,72.2618,2700.0
2014-11-14 14:55:00,79.74,79.75,79.73,79.75,5700.0,72.2799,72.289,72.2708,72.289,5700.0
2014-11-14 15:00:00,79.74,79.76,79.74,79.76,9300.0,72.2799,72.298,72.2799,72.298,9300.0
2014-11-14 15:05:00,79.75,79.79,79.75,79.77,6900.0,72.289,72.3252,72.289,72.3071,6900.0
2014-11-14 15:10:00,79.77,79.78,79.76,79.76,15600.0,72.3071,72.3161,72.298,72.298,15600.0
2014-11-14 15:15:00,79.76,79.77,79.71,79.75,11400.0,72.298,72.3071,72.2527,72.289,11400.0
2014-11-14 15:20:00,79.75,79.77,79.7,79.76,20100.0,72.289,72.3071,72.2436,72.298,20100.0
2014-11-14 15:25:00,79.76,79.83,79.76,79.83,9600.0,72.298,72.3615,72.298,72.3615,9600.0
2014-11-14 15:30:00,79.84,79.88,79.84,79.87,27000.0,72.3705,72.4068,72.3705,72.3977,27000.0
2014-11-14 15:35:00,79.87,79.89,79.86,79.88,21600.0,72.3977,72.4159,72.3887,72.4068,21600.0
2014-11-14 15:40:00,79.87,79.88,79.8,79.85,16200.0,72.3977,72.4068,72.3343,72.3796,16200.0
2014-11-14 15:45:00,79.84,79.84,79.8,79.83,31200.0,72.3705,72.3705,72.3343,72.3615,31200.0
2014-11-14 15:50:00,79.84,79.84,79.81,79.82,36900.0,72.3705,72.3705,72.3433,72.3524,36900.0
2014-11-14 15:55:00,79.81,79.9,79.78,79.9,81300.0,72.3433,72.4249,72.3161,72.4249,81300.0
2014-11-17 09:30:00,79.77,79.99,79.56,79.72,27000.0,72.3071,72.5065,72.1167,72.2618,27000.0
2014-11-17 09:35:00,79.69,80.11,79.66,80.11,15300.0,72.2346,72.6153,72.2074,72.6153,15300.0
2014-11-17 09:40:00,79.9,80.13,79.82,79.98,8100.0,72.4249,72.6334,72.3524,72.4974,8100.0
2014-11-17 09:45:00,80.12,80.16,80.04,80.05,5700.0,72.6243,72.6606,72.5518,72.5609,5700.0
2014-11-17 09:50:00,80.14,80.17,80.05,80.15,7800.0,72.6425,72.6697,72.5609,72.6515,7800.0
2014-11-17 09:55:00,80.11,80.22,80.06,80.16,6600.0,72.6153,72.715,72.5699,72.6606,6600.0
2014-11-17 10:00:00,80.24,80.31,80.17,80.21,12300.0,72.7331,72.7966,72.6697,72.7059,12300.0
2014-11-17 10:05:00,80.23,80.23,80.06,80.06,10200.0,72.724,72.724,72.5699,72.5699,10200.0
2014-11-17 10:10:00,80.05,80.1,80.03,80.1,6000.0,72.5609,72.6062,72.5428,72.6062,6000.0
2014-11-17 10:15:00,80.08,80.18,80.06,80.14,11400.0,72.5881,72.6787,72.5699,72.6425,11400.0
2014-11-17 10:20:00,80.12,80.21,80.11,80.19,31200.0,72.6243,72.7059,72.6153,72.6878,31200.0
2014-11-17 10:25:00,80.18,80.26,80.16,80.2,12600.0,72.6787,72.7512,72.6606,72.6969,12600.0
2014-11-17 10:30:00,80.17,80.18,80.1,80.12,7500.0,72.6697,72.6787,72.6062,72.6243,7500.0
2014-11-17 10:35:00,80.12,80.24,80.1,80.2,12600.0,72.6243,72.7331,72.6062,72.6969,12600.0
2014-11-17 10:40:00,80.18,80.21,80.17,80.2,5100.0,72.6787,72.7059,72.6697,72.6969,5100.0
2014-11-17 10:45:00,80.23,80.23,80.13,80.18,10800.0,72.724,72.724,72.6334,72.6787,10800.0
2014-11-17 10:50:00,80.16,80.2,80.14,80.2,5100.0,72.6606,72.6969,72.6425,72.6969,5100.0
2014-11-17 10:55:00,80.22,80.26,80.21,80.23,4800.0,72.715,72.7512,72.7059,72.724,4800.0
2014-11-17 11:00:00,80.22,80.23,80.16,80.22,11100.0,72.715,72.724,72.6606,72.715,11100.0
2014-11-17 11:05:00,80.24,80.25,80.19,80.19,4200.0,72.7331,72.7422,72.6878,72.6878,4200.0
2014-11-17 11:10:00,80.18,80.2,80.13,80.16,6600.0,72.6787,72.6969,72.6334,72.6606,6600.0
2014-11-17 11:15:00,80.14,80.19,80.14,80.19,2100.0,72.6425,72.6878,72.6425,72.6878,2100.0
2014-11-17 11:20:00,80.2,80.24,80.16,80.16,2700.0,72.6969,72.7331,72.6606,72.6606,2700.0
2014-11-17 11:25:00,80.14,80.15,80.04,80.04,12600.0,72.6425,72.6515,72.5518,72.5518,12600.0
2014-11-17 11:30:00,80.02,80.09,79.98,80.0,7800.0,72.5337,72.5971,72.4974,72.5156,7800.0
2014-11-17 11:35:00,79.97,80.03,79.97,79.97,4500.0,72.4884,72.5428,72.4884,72.4884,4500.0
2014-11-17 11:40:00,80.0,80.03,79.98,80.03,4200.0,72.5156,72.5428,72.4974,72.5428,4200.0
2014-11-17 11:45:00,80.04,80.04,79.95,80.02,20100.0,72.5518,72.5518,72.4702,72.5337,20100.0
2014-11-17 11:50:00,80.04,80.04,79.99,80.03,6900.0,72.5518,72.5518,72.5065,72.5428,6900.0
2014-11-17 11:55:00,80.06,80.06,79.99,79.99,1500.0,72.5699,72.5699,72.5065,72.5065,1500.0
2014-11-17 12:00:00,80.02,80.02,79.9,79.9,4800.0,72.5337,72.5337,72.4249,72.4249,4800.0
2014-11-17 12:05:00,79.9,79.91,79.9,79.91,1500.0,72.4249,72.434,72.4249,72.434,1500.0
2014-11-17 12:10:00,79.9,80.0,79.88,80.0,4800.0,72.4249,72.5156,72.4068,72.5156,4800.0
2014-11-17 12:15:00,79.98,80.0,79.97,79.97,900.0,72.4974,72.5156,72.4884,72.4884,900.0
2014-11-17 12:20:00,79.97,80.0,79.95,80.0,3000.0,72.4884,72.5156,72.4702,72.5156,3000.0
2014-11-17 12:25:00,80.0,80.02,79.99,80.0,3600.0,72.5156,72.5337,72.5065,72.5156,3600.0
2014-11-17 12:30:00,80.01,80.04,79.98,79.98,6300.0,72.5246,72.5518,72.4974,72.4974,6300.0
2014-11-17 12:35:00,79.99,80.04,79.99,80.04,1500.0,72.5065,72.5518,72.5065,72.5518,1500.0
2014-11-17 12:40:00,80.08,80.12,80.08,80.09,2400.0,72.5881,72.6243,72.5881,72.5971,2400.0
2014-11-17 12:45:00,80.08,80.08,80.07,80.07,1500.0,72.5881,72.5881,72.579,72.579,1500.0
2014-11-17 12:50:00,80.08,80.13,80.08,80.13,2700.0,72.5881,72.6334,72.5881,72.6334,2700.0
2014-11-17 12:55:00,80.08,80.1,80.02,80.03,8400.0,72.5881,72.6062,72.5337,72.5428,8400.0
2014-11-17 13:00:00,80.03,80.08,80.03,80.08,5700.0,72.5428,72.5881,72.5428,72.5881,5700.0
2014-11-17 13:05:00,80.04,80.05,80.03,80.05,2400.0,72.5518,72.5609,72.5428,72.5609,2400.0
2014-11-17 13:10:00,80.04,80.09,80.04,80.09,4200.0,72.5518,72.5971,72.5518,72.5971,4200.0
2014-11-17 13:15:00,80.08,80.2,80.06,80.16,72600.0,72.5881,72.6969,72.5699,72.6606,72600.0
2014-11-17 13:20:00,80.13,80.18,80.1,80.18,5700.0,72.6334,72.6787,72.6062,72.6787,5700.0
2014-11-17 13:25:00,80.15,80.15,80.09,80.09,3900.0,72.6515,72.6515,72.5971,72.5971,3900.0
2014-11-17 13:30:00,80.1,80.11,80.06,80.06,2400.0,72.6062,72.6153,72.5699,72.5699,2400.0
2014-11-17 13:35:00,80.04,80.04,80.01,80.04,6900.0,72.5518,72.5518,72.5246,72.5518,6900.0
2014-11-17 13:40:00,80.03,80.04,80.02,80.04,2400.0,72.5428,72.5518,72.5337,72.5518,2400.0
2014-11-17 13:45:00,80.05,80.05,79.98,79.98,3900.0,72.5609,72.5609,72.4974,72.4974,3900.0
2014-11-17 13:50:00,79.96,79.99,79.96,79.97,1200.0,72.4793,72.5065,72.4793,72.4884,1200.0
2014-11-17 13:55:00,80.01,80.01,79.95,79.96,3000.0,72.5246,72.5246,72.4702,72.4793,3000.0
2014-11-17 14:00:00,79.94,79.94,79.91,79.91,3300.0,72.4612,72.4612,72.434,72.434,3300.0
2014-11-17 14:05:00,79.91,79.92,79.83,79.83,15000.0,72.434,72.443,72.3615,72.3615,15000.0
2014-11-17 14:10:00,79.82,79.83,79.78,79.83,6300.0,72.3524,72.3615,72.3161,72.3615,6300.0
2014-11-17 14:15:00,79.83,79.83,79.77,79.79,5700.0,72.3615,72.3615,72.3071,72.3252,5700.0
2014-11-17 14:20:00,79.78,79.78,79.7,79.7,3600.0,72.3161,72.3161,72.2436,72.2436,3600.0
2014-11-17 14:25:00,79.69,79.72,79.69,79.7,8700.0,72.2346,72.2618,72.2346,72.2436,8700.0
2014-11-17 14:30:00,79.7,79.81,79.68,79.81,51000.0,72.2436,72.3433,72.2255,72.3433,51000.0
2014-11-17 14:35:00,79.8,79.96,79.8,79.96,33600.0,72.3343,72.4793,72.3343,72.4793,33600.0
2014-11-17 14:40:00,79.95,79.96,79.9,79.9,2400.0,72.4702,72.4793,72.4249,72.4249,2400.0
2014-11-17 14:45:00,79.88,79.88,79.81,79.81,7500.0,72.4068,72.4068,72.3433,72.3433,7500.0
2014-11-17 14:50:00,79.78,79.8,79.75,79.8,6600.0,72.3161,72.3343,72.289,72.3343,6600.0
2014-11-17 14:55:00,79.8,79.85,79.77,79.77,3600.0,72.3343,72.3796,72.3071,72.3071,3600.0
2014-11-17 15:00:00,79.77,79.83,79.77,79.83,6000.0,72.3071,72.3615,72.3071,72.3615,6000.0
2014-11-17 15:05:00,79.82,79.86,79.8,79.86,3600.0,72.3524,72.3887,72.3343,72.3887,3600.0
2014-11-17 15:10:00,79.85,79.87,79.8,79.8,8700.0,72.3796,72.3977,72.3343,72.3343,8700.0
2014-11-17 15:15:00,79.81,79.82,79.77,79.82,5700.0,72.3433,72.3524,72.3071,72.3524,5700.0
2014-11-17 15:20:00,79.8,79.83,79.79,79.79,11700.0,72.3343,72.3615,72.3252,72.3252,11700.0
2014-11-17 15:25:00,79.8,79.84,79.77,79.77,10200.0,72.3343,72.3705,72.3071,72.3071,10200.0
2014-11-17 15:30:00,79.79,79.83,79.78,79.82,6900.0,72.3252,72.3615,72.3161,72.3524,6900.0
2014-11-17 15:35:00,79.82,79.89,79.8,79.89,11700.0,72.3524,72.4159,72.3343,72.4159,11700.0
2014-11-17 15:40:00,79.86,79.86,79.8,79.8,5400.0,72.3887,72.3887,72.3343,72.3343,5400.0
2014-11-17 15:45:00,79.78,79.79,79.74,79.79,27900.0,72.3161,72.3252,72.2799,72.3252,27900.0
2014-11-17 15:50:00,79.79,79.83,79.76,79.76,13500.0,72.3252,72.3615,72.298,72.298,13500.0
2014-11-17 15:55:00,79.77,79.81,79.75,79.78,42600.0,72.3071,72.3433,72.289,72.3161,42600.0
2014-11-18 09:30:00,79.73,79.77,79.71,79.74,14100.0,72.2708,72.3071,72.2527,72.2799,14100.0
2014-11-18 09:35:00,79.95,80.14,79.75,80.05,8100.0,72.4702,72.6425,72.289,72.5609,8100.0
2014-11-18 09:40:00,80.16,80.16,80.01,80.07,6300.0,72.6606,72.6606,72.5246,72.579,6300.0
2014-11-18 09:45:00,80.06,80.06,80.02,80.02,3900.0,72.5699,72.5699,72.5337,72.5337,3900.0
2014-11-18 09:50:00,80.08,80.1,80.02,80.09,13800.0,72.5881,72.6062,72.5337,72.5971,13800.0
2014-11-18 09:55:00,80.11,80.17,80.04,80.07,24900.0,72.6153,72.6697,72.5518,72.579,24900.0
2014-11-18 10:00:00,80.12,80.23,80.12,80.14,5700.0,72.6243,72.724,72.6243,72.6425,5700.0
2014-11-18 10:05:00,80.16,80.18,80.08,80.18,14700.0,72.6606,72.6787,72.5881,72.6787,14700.0
2014-11-18 10:10:00,80.18,80.28,80.16,80.16,2700.0,72.6787,72.7694,72.6606,72.6606,2700.0
2014-11-18 10:15:00,80.15,80.21,80.15,80.21,3900.0,72.6515,72.7059,72.6515,72.7059,3900.0
2014-11-18 10:20:00,80.21,80.24,80.16,80.19,9900.0,72.7059,72.7331,72.6606,72.6878,9900.0
2014-11-18 10:25:00,80.26,80.26,80.17,80.2,4800.0,72.7512,72.7512,72.6697,72.6969,4800.0
2014-11-18 10:30:00,80.13,80.19,80.12,80.12,1200.0,72.6334,72.6878,72.6243,72.6243,1200.0
2014-11-18 10:35:00,80.05,80.16,80.04,80.15,5400.0,72.5609,72.6606,72.5518,72.6515,5400.0
2014-11-18 10:40:00,80.21,80.22,80.16,80.16,5400.0,72.7059,72.715,72.6606,72.6606,5400.0
2014-11-18 10:45:00,80.16,80.17,80.08,80.17,10800.0,72.6606,72.6697,72.5881,72.6697,10800.0
2014-11-18 10:50:00,80.13,80.13,80.09,80.1,4500.0,72.6334,72.6334,72.5971,72.6062,4500.0
2014-11-18 10:55:00,80.1,80.19,80.08,80.16,9900.0,72.6062,72.6878,72.5881,72.6606,9900.0
2014-11-18 11:00:00,80.2,80.2,80.13,80.15,3900.0,72.6969,72.6969,72.6334,72.6515,3900.0
2014-11-18 11:05:00,80.18,80.21,80.13,80.21,4200.0,72.6787,72.7059,72.6334,72.7059,4200.0
2014-11-18 11:10:00,80.16,80.23,80.16,80.21,1800.0,72.6606,72.724,72.6606,72.7059,1800.0
2014-11-18 11:15:00,80.19,80.23,80.18,80.22,3600.0,72.6878,72.724,72.6787,72.715,3600.0
2014-11-18 11:20:00,80.22,80.24,80.2,80.22,2100.0,72.715,72.7331,72.6969,72.715,2100.0
2014-11-18 11:25:00,80.22,80.22,80.09,80.11,13200.0,72.715,72.715,72.5971,72.6153,13200.0
2014-11-18 11:30:00,80.11,80.17,80.11,80.16,9000.0,72.6153,72.6697,72.6153,72.6606,9000.0
2014-11-18 11:35:00,80.14,80.19,80.14,80.17,3300.0,72.6425,72.6878,72.6425,72.6697,3300.0
2014-11-18 11:40:00,80.17,80.21,80.15,80.15,4200.0,72.6697,72.7059,72.6515,72.6515,4200.0
2014-11-18 11:45:00,80.13,80.17,80.11,80.17,3900.0,72.6334,72.6697,72.6153,72.6697,3900.0
2014-11-18 11:50:00,80.11,80.16,80.11,80.11,1200.0,72.6153,72.6606,72.6153,72.6153,1200.0
2014-11-18 11:55:00,80.1,80.18,80.1,80.18,4200.0,72.6062,72.6787,72.6062,72.6787,4200.0
2014-11-18 12:00:00,80.2,80.2,80.15,80.15,5100.0,72.6969,72.6969,72.6515,72.6515,5100.0
2014-11-18 12:05:00,80.17,80.2,80.15,80.2,3900.0,72.6697,72.6969,72.6515,72.6969,3900.0
2014-11-18 12:10:00,80.18,80.19,80.11,80.11,14400.0,72.6787,72.6878,72.6153,72.6153,14400.0
2014-11-18 12:15:00,80.11,80.13,80.1,80.1,3600.0,72.6153,72.6334,72.6062,72.6062,3600.0
2014-11-18 12:20:00,80.1,80.1,80.04,80.04,1200.0,72.6062,72.6062,72.5518,72.5518,1200.0
2014-11-18 12:25:00,80.04,80.09,80.04,80.08,7200.0,72.5518,72.5971,72.5518,72.5881,7200.0
2014-11-18 12:30:00,80.09,80.1,80.08,80.08,3300.0,72.5971,72.6062,72.5881,72.5881,3300.0
2014-11-18 12:35:00,80.07,80.11,80.0,80.0,3900.0,72.579,72.6153,72.5156,72.5156,3900.0
2014-11-18 12:40:00,80.04,80.09,80.04,80.06,3600.0,72.5518,72.5971,72.5518,72.5699,3600.0
2014-11-18 12:45:00,80.1,80.1,80.0,80.01,6300.0,72.6062,72.6062,72.5156,72.5246,6300.0
2014-11-18 12:50:00,80.01,80.07,80.01,80.05,3300.0,72.5246,72.579,72.5246,72.5609,3300.0
2014-11-18 12:55:00,80.1,80.1,80.05,80.09,6000.0,72.6062,72.6062,72.5609,72.5971,6000.0
2014-11-18 13:00:00,80.1,80.1,80.05,80.05,3300.0,72.6062,72.6062,72.5609,72.5609,3300.0
2014-11-18 13:05:00,80.08,80.1,80.02,80.02,3000.0,72.5881,72.6062,72.5337,72.5337,3000.0
2014-11-18 13:10:00,80.03,80.04,80.0,80.04,4500.0,72.5428,72.5518,72.5156,72.5518,4500.0
2014-11-18 13:15:00,80.03,80.04,80.0,80.01,3300.0,72.5428,72.5518,72.5156,72.5246,3300.0
2014-11-18 13:20:00,80.0,80.1,80.0,80.08,17400.0,72.5156,72.6062,72.5156,72.5881,17400.0
2014-11-18 13:25:00,80.05,80.11,80.05,80.11,2700.0,72.5609,72.6153,72.5609,72.6153,2700.0
2014-11-18 13:30:00,80.1,80.1,80.07,80.07,3000.0,72.6062,72.6062,72.579,72.579,3000.0
2014-11-18 13:35:00,80.07,80.08,80.01,80.01,4500.0,72.579,72.5881,72.5246,72.5246,4500.0
2014-11-18 13:40:00,80.01,80.07,80.01,80.06,3900.0,72.5246,72.579,72.5246,72.5699,3900.0
2014-11-18 13:45:00,80.08,80.1,80.05,80.05,1800.0,72.5881,72.6062,72.5609,72.5609,1800.0
2014-11-18 13:50:00,80.03,80.03,80.01,80.01,1500.0,72.5428,72.5428,72.5246,72.5246,1500.0
2014-11-18 13:55:00,80.01,80.07,80.01,80.02,6900.0,72.5246,72.579,72.5246,72.5337,6900.0
2014-11-18 14:00:00,80.02,80.1,80.0,80.04,12600.0,72.5337,72.6062,72.5156,72.5518,12600.0
2014-11-18 14:05:00,80.03,80.09,80.01,80.08,8700.0,72.5428,72.5971,72.5246,72.5881,8700.0
2014-11-18 14:10:00,80.08,80.11,80.02,80.06,7500.0,72.5881,72.6153,72.5337,72.5699,7500.0
2014-11-18 14:15:00,80.08,80.09,80.07,80.07,900.0,72.5881,72.5971,72.579,72.579,900.0
2014-11-18 14:20:00,80.11,80.15,80.1,80.13,5100.0,72.6153,72.6515,72.6062,72.6334,5100.0
2014-11-18 14:25:00,80.11,80.12,80.08,80.1,11700.0,72.6153,72.6243,72.5881,72.6062,11700.0
2014-11-18 14:30:00,80.13,80.2,80.13,80.2,8400.0,72.6334,72.6969,72.6334,72.6969,8400.0
2014-11-18 14:35:00,80.21,80.32,80.21,80.28,25500.0,72.7059,72.8056,72.7059,72.7694,25500.0
2014-11-18 14:40:00,80.28,80.38,80.28,80.38,7800.0,72.7694,72.86,72.7694,72.86,7800.0
2014-11-18 14:45:00,80.38,80.39,80.36,80.39,7500.0,72.86,72.8691,72.8419,72.8691,7500.0
2014-11-18 14:50:00,80.41,80.43,80.39,80.43,9900.0,72.8872,72.9053,72.8691,72.9053,9900.0
2014-11-18 14:55:00,80.44,80.44,80.41,80.41,5400.0,72.9144,72.9144,72.8872,72.8872,5400.0
2014-11-18 15:00:00,80.4,80.43,80.4,80.41,6000.0,72.8781,72.9053,72.8781,72.8872,6000.0
2014-11-18 15:05:00,80.43,80.51,80.43,80.51,5400.0,72.9053,72.9778,72.9053,72.9778,5400.0
2014-11-18 15:10:00,80.52,80.52,80.49,80.5,4200.0,72.9869,72.9869,72.9597,72.9688,4200.0
2014-11-18 15:15:00,80.48,80.49,80.45,80.49,6000.0,72.9507,72.9597,72.9235,72.9597,6000.0
2014-11-18 15:20:00,80.46,80.49,80.36,80.36,8400.0,72.9325,72.9597,72.8419,72.8419,8400.0
2014-11-18 15:25:00,80.38,80.46,80.38,80.44,10200.0,72.86,72.9325,72.86,72.9144,10200.0
2014-11-18 15:30:00,80.47,80.48,80.45,80.46,11700.0,72.9416,72.9507,72.9235,72.9325,11700.0
2014-11-18 15:35:00,80.45,80.46,80.43,80.45,10500.0,72.9235,72.9325,72.9053,72.9235,10500.0
2014-11-18 15:40:00,80.45,80.52,80.44,80.51,13500.0,72.9235,72.9869,72.9144,72.9778,13500.0
2014-11-18 15:45:00,80.51,80.53,80.42,80.43,28800.0,72.9778,72.996,72.8963,72.9053,28800.0
2014-11-18 15:50:00,80.42,80.45,80.38,80.41,30900.0,72.8963,72.9235,72.86,72.8872,30900.0
2014-11-18 15:55:00,80.44,80.46,80.38,80.44,65100.0,72.9144,72.9325,72.86,72.9144,65100.0
2014-11-19 09:30:00,80.45,80.47,80.11,80.11,16500.0,72.9235,72.9416,72.6153,72.6153,16500.0
2014-11-19 09:35:00,80.08,80.26,80.03,80.26,19500.0,72.5881,72.7512,72.5428,72.7512,19500.0
2014-11-19 09:40:00,80.24,80.49,80.24,80.48,10200.0,72.7331,72.9597,72.7331,72.9507,10200.0
2014-11-19 09:45:00,80.53,80.53,80.42,80.5,6900.0,72.996,72.996,72.8963,72.9688,6900.0
2014-11-19 09:50:00,80.44,80.45,80.39,80.4,6300.0,72.9144,72.9235,72.8691,72.8781,6300.0
2014-11-19 09:55:00,80.32,80.33,80.31,80.31,3600.0,72.8056,72.8147,72.7966,72.7966,3600.0
2014-11-19 10:00:00,80.31,80.32,80.14,80.14,8700.0,72.7966,72.8056,72.6425,72.6425,8700.0
2014-11-19 10:05:00,80.15,80.18,80.05,80.17,12900.0,72.6515,72.6787,72.5609,72.6697,12900.0
2014-11-19 10:10:00,80.17,80.17,80.07,80.08,4800.0,72.6697,72.6697,72.579,72.5881,4800.0
2014-11-19 10:15:00,80.1,80.14,80.06,80.07,12000.0,72.6062,72.6425,72.5699,72.579,12000.0
2014-11-19 10:20:00,80.12,80.12,80.06,80.06,3000.0,72.6243,72.6243,72.5699,72.5699,3000.0
2014-11-19 10:25:00,80.07,80.07,80.01,80.05,13200.0,72.579,72.579,72.5246,72.5609,13200.0
2014-11-19 10:30:00,80.05,80.1,80.05,80.1,1500.0,72.5609,72.6062,72.5609,72.6062,1500.0
2014-11-19 10:35:00,80.07,80.09,80.05,80.08,8700.0,72.579,72.5971,72.5609,72.5881,8700.0
2014-11-19 10:40:00,80.07,80.13,80.07,80.09,7800.0,72.579,72.6334,72.579,72.5971,7800.0
2014-11-19 10:45:00,80.09,80.11,80.05,80.05,8100.0,72.5971,72.6153,72.5609,72.5609,8100.0
2014-11-19 10:50:00,80.05,80.09,80.0,80.08,9600.0,72.5609,72.5971,72.5156,72.5881,9600.0
2014-11-19 10:55:00,80.07,80.08,79.97,80.0,11400.0,72.579,72.5881,72.4884,72.5156,11400.0
2014-11-19 11:00:00,80.01,80.04,79.98,80.01,6300.0,72.5246,72.5518,72.4974,72.5246,6300.0
2014-11-19 11:05:00,79.99,80.12,79.99,80.08,7800.0,72.5065,72.6243,72.5065,72.5881,7800.0
2014-11-19 11:10:00,80.07,80.07,80.01,80.06,16200.0,72.579,72.579,72.5246,72.5699,16200.0
2014-11-19 11:15:00,80.06,80.07,80.0,80.05,54300.0,72.5699,72.579,72.5156,72.5609,54300.0
2014-11-19 11:20:00,80.04,80.04,80.0,80.02,8100.0,72.5518,72.5518,72.5156,72.5337,8100.0
2014-11-19 11:25:00,80.03,80.03,79.99,79.99,13800.0,72.5428,72.5428,72.5065,72.5065,13800.0
2014-11-19 11:30:00,79.97,80.0,79.97,79.98,6900.0,72.4884,72.5156,72.4884,72.4974,6900.0
2014-11-19 11:35:00,79.96,79.99,79.96,79.99,3900.0,72.4793,72.5065,72.4793,72.5065,3900.0
2014-11-19 11:40:00,80.01,80.01,79.97,79.97,7800.0,72.5246,72.5246,72.4884,72.4884,7800.0
2014-11-19 11:45:00,80.01,80.07,80.01,80.01,7500.0,72.5246,72.579,72.5246,72.5246,7500.0
2014-11-19 11:50:00,80.05,80.05,80.0,80.03,5100.0,72.5609,72.5609,72.5156,72.5428,5100.0
2014-11-19 11:55:00,80.04,80.04,80.0,80.03,1800.0,72.5518,72.5518,72.5156,72.5428,1800.0
2014-11-19 12:00:00,80.04,80.12,80.04,80.1,8100.0,72.5518,72.6243,72.5518,72.6062,8100.0
2014-11-19 12:05:00,80.1,80.13,80.1,80.11,4200.0,72.6062,72.6334,72.6062,72.6153,4200.0
2014-11-19 12:10:00,80.11,80.12,80.05,80.06,7800.0,72.6153,72.6243,72.5609,72.5699,7800.0
2014-11-19 12:15:00,80.07,80.1,80.06,80.1,3300.0,72.579,72.6062,72.5699,72.6062,3300.0
2014-11-19 12:20:00,80.08,80.09,80.05,80.05,4500.0,72.5881,72.5971,72.5609,72.5609,4500.0
2014-11-19 12:25:00,80.07,80.14,80.07,80.08,6000.0,72.579,72.6425,72.579,72.5881,6000.0
2014-11-19 12:30:00,80.11,80.13,80.08,80.13,9300.0,72.6153,72.6334,72.5881,72.6334,9300.0
2014-11-19 12:35:00,80.15,80.15,80.09,80.09,4500.0,72.6515,72.6515,72.5971,72.5971,4500.0
2014-11-19 12:40:00,80.09,80.14,80.09,80.14,2700.0,72.5971,72.6425,72.5971,72.6425,2700.0
2014-11-19 12:45:00,80.13,80.14,80.08,80.11,1500.0,72.6334,72.6425,72.5881,72.6153,1500.0
2014-11-19 12:50:00,80.11,80.18,80.11,80.18,3000.0,72.6153,72.6787,72.6153,72.6787,3000.0
2014-11-19 12:55:00,80.14,80.19,80.14,80.19,2700.0,72.6425,72.6878,72.6425,72.6878,2700.0
2014-11-19 13:00:00,80.22,80.24,80.21,80.24,5100.0,72.715,72.7331,72.7059,72.7331,5100.0
2014-11-19 13:05:00,80.23,80.24,80.15,80.19,30900.0,72.724,72.7331,72.6515,72.6878,30900.0
2014-11-19 13:10:00,80.2,80.2,80.16,80.19,2400.0,72.6969,72.6969,72.6606,72.6878,2400.0
2014-11-19 13:15:00,80.19,80.19,80.16,80.19,6000.0,72.6878,72.6878,72.6606,72.6878,6000.0
2014-11-19 13:20:00,80.22,80.23,80.19,80.23,9000.0,72.715,72.724,72.6878,72.724,9000.0
2014-11-19 13:25:00,80.24,80.24,80.18,80.18,3000.0,72.7331,72.7331,72.6787,72.6787,3000.0
2014-11-19 13:30:00,80.17,80.21,80.17,80.18,3300.0,72.6697,72.7059,72.6697,72.6787,3300.0
2014-11-19 13:35:00,80.19,80.2,80.17,80.19,3900.0,72.6878,72.6969,72.6697,72.6878,3900.0
2014-11-19 13:40:00,80.19,80.2,80.16,80.16,4800.0,72.6878,72.6969,72.6606,72.6606,4800.0
2014-11-19 13:45:00,80.18,80.18,80.07,80.07,6300.0,72.6787,72.6787,72.579,72.579,6300.0
2014-11-19 13:50:00,80.07,80.11,80.06,80.11,5100.0,72.579,72.6153,72.5699,72.6153,5100.0
2014-11-19 13:55:00,80.13,80.13,80.07,80.08,6900.0,72.6334,72.6334,72.579,72.5881,6900.0
2014-11-19 14:00:00,80.12,80.32,80.09,80.23,19500.0,72.6243,72.8056,72.5971,72.724,19500.0
2014-11-19 14:05:00,80.22,80.25,80.14,80.14,15900.0,72.715,72.7422,72.6425,72.6425,15900.0
2014-11-19 14:10:00,80.12,80.19,80.11,80.11,8400.0,72.6243,72.6878,72.6153,72.6153,8400.0
2014-11-19 14:15:00,80.1,80.17,80.1,80.14,9900.0,72.6062,72.6697,72.6062,72.6425,9900.0
2014-11-19 14:20:00,80.12,80.13,79.97,80.0,6600.0,72.6243,72.6334,72.4884,72.5156,6600.0
2014-11-19 14:25:00,79.99,80.05,79.99,80.01,4800.0,72.5065,72.5609,72.5065,72.5246,4800.0
2014-11-19 14:30:00,80.01,80.1,80.01,80.1,9000.0,72.5246,72.6062,72.5246,72.6062,9000.0
2014-11-19 14:35:00,80.09,80.1,79.98,80.03,12000.0,72.5971,72.6062,72.4974,72.5428,12000.0
2014-11-19 14:40:00,80.05,80.05,79.97,79.99,9000.0,72.5609,72.5609,72.4884,72.5065,9000.0
2014-11-19 14:45:00,80.0,80.0,79.9,79.97,6000.0,72.5156,72.5156,72.4249,72.4884,6000.0
2014-11-19 14:50:00,79.97,80.1,79.97,80.06,7200.0,72.4884,72.6062,72.4884,72.5699,7200.0
2014-11-19 14:55:00,80.09,80.16,80.07,80.1,5100.0,72.5971,72.6606,72.579,72.6062,5100.0
2014-11-19 15:00:00,80.1,80.14,80.07,80.12,9600.0,72.6062,72.6425,72.579,72.6243,9600.0
2014-11-19 15:05:00,80.13,80.15,80.12,80.13,6300.0,72.6334,72.6515,72.6243,72.6334,6300.0
2014-11-19 15:10:00,80.13,80.2,80.13,80.13,7200.0,72.6334,72.6969,72.6334,72.6334,7200.0
2014-11-19 15:15:00,80.13,80.33,80.12,80.33,12000.0,72.6334,72.8147,72.6243,72.8147,12000.0
2014-11-19 15:20:00,80.32,80.38,80.31,80.33,21300.0,72.8056,72.86,72.7966,72.8147,21300.0
2014-11-19 15:25:00,80.33,80.33,80.22,80.22,8100.0,72.8147,72.8147,72.715,72.715,8100.0
2014-11-19 15:30:00,80.24,80.27,80.21,80.26,11100.0,72.7331,72.7603,72.7059,72.7512,11100.0
2014-11-19 15:35:00,80.26,80.28,80.22,80.22,17400.0,72.7512,72.7694,72.715,72.715,17400.0
2014-11-19 15:40:00,80.22,80.22,80.13,80.16,14700.0,72.715,72.715,72.6334,72.6606,14700.0
2014-11-19 15:45:00,80.16,80.24,80.14,80.22,35700.0,72.6606,72.7331,72.6425,72.715,35700.0
2014-11-19 15:50:00,80.22,80.29,80.22,80.29,30300.0,72.715,72.7784,72.715,72.7784,30300.0
2014-11-19 15:55:00,80.28,80.3,80.23,80.26,46200.0,72.7694,72.7875,72.724,72.7512,46200.0
2014-11-20 09:30:00,79.77,79.81,79.63,79.67,15000.0,72.3071,72.3433,72.1802,72.2164,15000.0
2014-11-20 09:35:00,79.72,79.99,79.72,79.99,2700.0,72.2618,72.5065,72.2618,72.5065,2700.0
2014-11-20 09:40:00,79.99,80.08,79.99,80.06,2100.0,72.5065,72.5881,72.5065,72.5699,2100.0
2014-11-20 09:45:00,80.0,80.06,79.91,80.06,4800.0,72.5156,72.5699,72.434,72.5699,4800.0
2014-11-20 09:50:00,79.98,80.0,79.91,79.91,1200.0,72.4974,72.5156,72.434,72.434,1200.0
2014-11-20 09:55:00,79.92,80.02,79.91,79.95,6000.0,72.443,72.5337,72.434,72.4702,6000.0
2014-11-20 10:00:00,80.02,80.25,79.97,80.21,10200.0,72.5337,72.7422,72.4884,72.7059,10200.0
2014-11-20 10:05:00,80.22,80.28,80.22,80.27,3600.0,72.715,72.7694,72.715,72.7603,3600.0
2014-11-20 10:10:00,80.29,80.29,80.24,80.24,1200.0,72.7784,72.7784,72.7331,72.7331,1200.0
2014-11-20 10:15:00,80.27,80.27,80.14,80.19,6000.0,72.7603,72.7603,72.6425,72.6878,6000.0
2014-11-20 10:20:00,80.22,80.33,80.19,80.31,3600.0,72.715,72.8147,72.6878,72.7966,3600.0
2014-11-20 10:25:00,80.28,80.38,80.28,80.36,2100.0,72.7694,72.86,72.7694,72.8419,2100.0
2014-11-20 10:30:00,80.41,80.41,80.27,80.27,8400.0,72.8872,72.8872,72.7603,72.7603,8400.0
2014-11-20 10:35:00,80.28,80.39,80.27,80.35,9900.0,72.7694,72.8691,72.7603,72.8328,9900.0
2014-11-20 10:40:00,80.34,80.38,80.26,80.3,11100.0,72.8238,72.86,72.7512,72.7875,11100.0
2014-11-20 10:45:00,80.29,80.29,80.19,80.21,10200.0,72.7784,72.7784,72.6878,72.7059,10200.0
2014-11-20 10:50:00,80.21,80.22,80.13,80.19,28500.0,72.7059,72.715,72.6334,72.6878,28500.0
2014-11-20 10:55:00,80.2,80.22,80.16,80.2,2700.0,72.6969,72.715,72.6606,72.6969,2700.0
2014-11-20 11:00:00,80.2,80.23,80.17,80.23,7500.0,72.6969,72.724,72.6697,72.724,7500.0
2014-11-20 11:05:00,80.2,80.21,80.17,80.17,4500.0,72.6969,72.7059,72.6697,72.6697,4500.0
2014-11-20 11:10:00,80.18,80.21,80.18,80.18,7500.0,72.6787,72.7059,72.6787,72.6787,7500.0
2014-11-20 11:15:00,80.18,80.19,80.18,80.19,2700.0,72.6787,72.6878,72.6787,72.6878,2700.0
2014-11-20 11:20:00,80.23,80.25,80.21,80.23,7500.0,72.724,72.7422,72.7059,72.724,7500.0
2014-11-20 11:25:00,80.24,80.26,80.23,80.26,7500.0,72.7331,72.7512,72.724,72.7512,7500.0
2014-11-20 11:30:00,80.27,80.28,80.25,80.25,3900.0,72.7603,72.7694,72.7422,72.7422,3900.0
2014-11-20 11:35:00,80.25,80.3,80.24,80.24,5100.0,72.7422,72.7875,72.7331,72.7331,5100.0
2014-11-20 11:40:00,80.24,80.24,80.18,80.18,6300.0,72.7331,72.7331,72.6787,72.6787,6300.0
2014-11-20 11:45:00,80.18,80.26,80.15,80.26,13200.0,72.6787,72.7512,72.6515,72.7512,13200.0
2014-11-20 11:50:00,80.22,80.28,80.22,80.27,11100.0,72.715,72.7694,72.715,72.7603,11100.0
2014-11-20 11:55:00,80.22,80.27,80.13,80.13,14700.0,72.715,72.7603,72.6334,72.6334,14700.0
2014-11-20 12:00:00,80.12,80.18,80.11,80.16,9900.0,72.6243,72.6787,72.6153,72.6606,9900.0
2014-11-20 12:05:00,80.15,80.2,80.15,80.18,5100.0,72.6515,72.6969,72.6515,72.6787,5100.0
2014-11-20 12:10:00,80.25,80.28,80.24,80.25,8100.0,72.7422,72.7694,72.7331,72.7422,8100.0
2014-11-20 12:15:00,80.28,80.32,80.28,80.3,2400.0,72.7694,72.8056,72.7694,72.7875,2400.0
2014-11-20 12:20:00,80.3,80.3,80.25,80.29,3000.0,72.7875,72.7875,72.7422,72.7784,3000.0
2014-11-20 12:25:00,80.3,80.34,80.3,80.31,3000.0,72.7875,72.8238,72.7875,72.7966,3000.0
2014-11-20 12:30:00,80.31,80.39,80.3,80.39,14100.0,72.7966,72.8691,72.7875,72.8691,14100.0
2014-11-20 12:35:00,80.42,80.42,80.39,80.41,1800.0,72.8963,72.8963,72.8691,72.8872,1800.0
2014-11-20 12:40:00,80.41,80.41,80.36,80.36,32400.0,72.8872,72.8872,72.8419,72.8419,32400.0
2014-11-20 12:45:00,80.39,80.48,80.39,80.48,6300.0,72.8691,72.9507,72.8691,72.9507,6300.0
2014-11-20 12:50:00,80.48,80.48,80.45,80.46,2700.0,72.9507,72.9507,72.9235,72.9325,2700.0
2014-11-20 12:55:00,80.45,80.55,80.43,80.53,15000.0,72.9235,73.0141,72.9053,72.996,15000.0
2014-11-20 13:00:00,80.51,80.56,80.51,80.55,3000.0,72.9778,73.0232,72.9778,73.0141,3000.0
2014-11-20 13:05:00,80.53,80.53,80.48,80.5,3900.0,72.996,72.996,72.9507,72.9688,3900.0
2014-11-20 13:10:00,80.47,80.48,80.43,80.46,5400.0,72.9416,72.9507,72.9053,72.9325,5400.0
2014-11-20 13:15:00,80.46,80.51,80.46,80.51,1500.0,72.9325,72.9778,72.9325,72.9778,1500.0
2014-11-20 13:20:00,80.51,80.56,80.51,80.54,9000.0,72.9778,73.0232,72.9778,73.005,9000.0
2014-11-20 13:25:00,80.56,80.58,80.53,80.56,10200.0,73.0232,73.0413,72.996,73.0232,10200.0
2014-11-20 13:30:00,80.54,80.57,80.53,80.56,16200.0,73.005,73.0322,72.996,73.0232,16200.0
2014-11-20 13:35:00,80.54,80.57,80.51,80.51,12900.0,73.005,73.0322,72.9778,72.9778,12900.0
2014-11-20 13:40:00,80.51,80.51,80.45,80.5,9900.0,72.9778,72.9778,72.9235,72.9688,9900.0
2014-11-20 13:45:00,80.48,80.51,80.46,80.51,5100.0,72.9507,72.9778,72.9325,72.9778,5100.0
2014-11-20 13:50:00,80.5,80.56,80.5,80.56,11700.0,72.9688,73.0232,72.9688,73.0232,11700.0
2014-11-20 13:55:00,80.57,80.61,80.57,80.61,5100.0,73.0322,73.0685,73.0322,73.0685,5100.0
2014-11-20 14:00:00,80.62,80.63,80.62,80.63,4200.0,73.0776,73.0866,73.0776,73.0866,4200.0
2014-11-20 14:05:00,80.63,80.64,80.6,80.6,16800.0,73.0866,73.0957,73.0594,73.0594,16800.0
2014-11-20 14:10:00,80.63,80.7,80.63,80.68,33600.0,73.0866,73.1501,73.0866,73.1319,33600.0
2014-11-20 14:15:00,80.67,80.72,80.67,80.69,3000.0,73.1229,73.1682,73.1229,73.141,3000.0
2014-11-20 14:20:00,80.7,80.71,80.66,80.69,11100.0,73.1501,73.1591,73.1138,73.141,11100.0
2014-11-20 14:25:00,80.68,80.7,80.62,80.64,26100.0,73.1319,73.1501,73.0776,73.0957,26100.0
2014-11-20 14:30:00,80.63,80.64,80.6,80.63,13800.0,73.0866,73.0957,73.0594,73.0866,13800.0
2014-11-20 14:35:00,80.63,80.68,80.62,80.67,18900.0,73.0866,73.1319,73.0776,73.1229,18900.0
2014-11-20 14:40:00,80.67,80.73,80.65,80.73,6900.0,73.1229,73.1773,73.1048,73.1773,6900.0
2014-11-20 14:45:00,80.71,80.74,80.7,80.73,16200.0,73.1591,73.1863,73.1501,73.1773,16200.0
2014-11-20 14:50:00,80.72,80.73,80.69,80.69,15300.0,73.1682,73.1773,73.141,73.141,15300.0
2014-11-20 14:55:00,80.7,80.71,80.65,80.65,13800.0,73.1501,73.1591,73.1048,73.1048,13800.0
2014-11-20 15:00:00,80.64,80.64,80.6,80.63,18600.0,73.0957,73.0957,73.0594,73.0866,18600.0
2014-11-20 15:05:00,80.63,80.64,80.61,80.64,12000.0,73.0866,73.0957,73.0685,73.0957,12000.0
2014-11-20 15:10:00,80.63,80.64,80.6,80.63,57300.0,73.0866,73.0957,73.0594,73.0866,57300.0
2014-11-20 15:15:00,80.63,80.65,80.6,80.63,12900.0,73.0866,73.1048,73.0594,73.0866,12900.0
2014-11-20 15:20:00,80.63,80.63,80.58,80.59,20700.0,73.0866,73.0866,73.0413,73.0504,20700.0
2014-11-20 15:25:00,80.6,80.76,80.6,80.76,26700.0,73.0594,73.2045,73.0594,73.2045,26700.0
2014-11-20 15:30:00,80.73,80.76,80.71,80.72,25800.0,73.1773,73.2045,73.1591,73.1682,25800.0
2014-11-20 15:35:00,80.74,80.78,80.73,80.75,16800.0,73.1863,73.2226,73.1773,73.1954,16800.0
2014-11-20 15:40:00,80.77,80.78,80.74,80.77,20400.0,73.2135,73.2226,73.1863,73.2135,20400.0
2014-11-20 15:45:00,80.78,80.79,80.74,80.76,32100.0,73.2226,73.2317,73.1863,73.2045,32100.0
2014-11-20 15:50:00,80.76,80.77,80.71,80.74,29100.0,73.2045,73.2135,73.1591,73.1863,29100.0
2014-11-20 15:55:00,80.72,80.75,80.71,80.75,55200.0,73.1682,73.1954,73.1591,73.1954,55200.0
2014-11-21 09:30:00,81.47,81.62,81.4,81.41,109200.0,73.848,73.984,73.7846,73.7936,109200.0
2014-11-21 09:35:00,81.46,81.59,81.24,81.59,11100.0,73.839,73.9568,73.6396,73.9568,11100.0
2014-11-21 09:40:00,81.55,81.61,81.41,81.55,12900.0,73.9206,73.9749,73.7936,73.9206,12900.0
2014-11-21 09:45:00,81.55,81.57,81.41,81.45,12900.0,73.9206,73.9387,73.7936,73.8299,12900.0
2014-11-21 09:50:00,81.46,81.46,81.23,81.24,15900.0,73.839,73.839,73.6305,73.6396,15900.0
2014-11-21 09:55:00,81.23,81.27,81.17,81.17,9000.0,73.6305,73.6667,73.5761,73.5761,9000.0
2014-11-21 10:00:00,81.23,81.32,81.17,81.21,14100.0,73.6305,73.7121,73.5761,73.6124,14100.0
2014-11-21 10:05:00,81.19,81.25,81.16,81.19,9600.0,73.5942,73.6486,73.567,73.5942,9600.0
2014-11-21 10:10:00,81.19,81.33,81.19,81.33,6000.0,73.5942,73.7211,73.5942,73.7211,6000.0
2014-11-21 10:15:00,81.3,81.3,81.2,81.2,7200.0,73.6939,73.6939,73.6033,73.6033,7200.0
2014-11-21 10:20:00,81.16,81.21,81.12,81.21,4800.0,73.567,73.6124,73.5308,73.6124,4800.0
2014-11-21 10:25:00,81.21,81.26,81.09,81.09,9600.0,73.6124,73.6577,73.5036,73.5036,9600.0
2014-11-21 10:30:00,81.13,81.13,81.0,81.01,10800.0,73.5398,73.5398,73.422,73.4311,10800.0
2014-11-21 10:35:00,81.02,81.06,80.95,81.03,26100.0,73.4401,73.4764,73.3767,73.4492,26100.0
2014-11-21 10:40:00,81.04,81.07,80.98,81.07,9600.0,73.4583,73.4855,73.4039,73.4855,9600.0
2014-11-21 10:45:00,81.08,81.1,80.97,80.97,7800.0,73.4945,73.5127,73.3948,73.3948,7800.0
2014-11-21 10:50:00,80.99,80.99,80.94,80.99,9600.0,73.4129,73.4129,73.3676,73.4129,9600.0
2014-11-21 10:55:00,81.02,81.05,80.93,81.05,32100.0,73.4401,73.4673,73.3586,73.4673,32100.0
2014-11-21 11:00:00,81.04,81.07,81.01,81.07,7200.0,73.4583,73.4855,73.4311,73.4855,7200.0
2014-11-21 11:05:00,81.03,81.07,81.01,81.03,3600.0,73.4492,73.4855,73.4311,73.4492,3600.0
2014-11-21 11:10:00,81.02,81.02,80.97,80.99,15000.0,73.4401,73.4401,73.3948,73.4129,15000.0
2014-11-21 11:15:00,80.97,80.97,80.87,80.9,7200.0,73.3948,73.3948,73.3042,73.3314,7200.0
2014-11-21 11:20:00,80.91,80.92,80.84,80.85,5400.0,73.3404,73.3495,73.277,73.286,5400.0
2014-11-21 11:25:00,80.86,80.87,80.77,80.77,16200.0,73.2951,73.3042,73.2135,73.2135,16200.0
2014-11-21 11:30:00,80.77,80.79,80.7,80.7,12900.0,73.2135,73.2317,73.1501,73.1501,12900.0
2014-11-21 11:35:00,80.7,80.72,80.55,80.55,21000.0,73.1501,73.1682,73.0141,73.0141,21000.0
2014-11-21 11:40:00,80.55,80.59,80.54,80.56,11700.0,73.0141,73.0504,73.005,73.0232,11700.0
2014-11-21 11:45:00,80.58,80.58,80.51,80.56,15300.0,73.0413,73.0413,72.9778,73.0232,15300.0
2014-11-21 11:50:00,80.56,80.68,80.55,80.68,17700.0,73.0232,73.1319,73.0141,73.1319,17700.0
2014-11-21 11:55:00,80.7,80.81,80.7,80.8,12000.0,73.1501,73.2498,73.1501,73.2407,12000.0
2014-11-21 12:00:00,80.79,80.8,80.73,80.73,5400.0,73.2317,73.2407,73.1773,73.1773,5400.0
2014-11-21 12:05:00,80.71,80.76,80.63,80.76,12600.0,73.1591,73.2045,73.0866,73.2045,12600.0
2014-11-21 12:10:00,80.73,80.75,80.64,80.64,6900.0,73.1773,73.1954,73.0957,73.0957,6900.0
2014-11-21 12:15:00,80.61,80.61,80.52,80.55,12900.0,73.0685,73.0685,72.9869,73.0141,12900.0
2014-11-21 12:20:00,80.54,80.61,80.54,80.57,9300.0,73.005,73.0685,73.005,73.0322,9300.0
2014-11-21 12:25:00,80.56,80.61,80.54,80.54,13500.0,73.0232,73.0685,73.005,73.005,13500.0
2014-11-21 12:30:00,80.56,80.59,80.56,80.56,6600.0,73.0232,73.0504,73.0232,73.0232,6600.0
2014-11-21 12:35:00,80.57,80.61,80.55,80.57,17100.0,73.0322,73.0685,73.0141,73.0322,17100.0
2014-11-21 12:40:00,80.56,80.63,80.54,80.54,6600.0,73.0232,73.0866,73.005,73.005,6600.0
2014-11-21 12:45:00,80.55,80.58,80.53,80.55,7500.0,73.0141,73.0413,72.996,73.0141,7500.0
2014-11-21 12:50:00,80.5,80.54,80.49,80.5,19800.0,72.9688,73.005,72.9597,72.9688,19800.0
2014-11-21 12:55:00,80.47,80.48,80.43,80.48,5100.0,72.9416,72.9507,72.9053,72.9507,5100.0
2014-11-21 13:00:00,80.49,80.49,80.41,80.42,15000.0,72.9597,72.9597,72.8872,72.8963,15000.0
2014-11-21 13:05:00,80.4,80.4,80.31,80.31,9300.0,72.8781,72.8781,72.7966,72.7966,9300.0
2014-11-21 13:10:00,80.31,80.35,80.3,80.3,9600.0,72.7966,72.8328,72.7875,72.7875,9600.0
2014-11-21 13:15:00,80.31,80.33,80.3,80.33,1200.0,72.7966,72.8147,72.7875,72.8147,1200.0
2014-11-21 13:20:00,80.29,80.33,80.29,80.32,7500.0,72.7784,72.8147,72.7784,72.8056,7500.0
2014-11-21 13:25:00,80.3,80.3,80.24,80.26,9600.0,72.7875,72.7875,72.7331,72.7512,9600.0
2014-11-21 13:30:00,80.24,80.29,80.22,80.29,13200.0,72.7331,72.7784,72.715,72.7784,13200.0
2014-11-21 13:35:00,80.31,80.35,80.3,80.33,11400.0,72.7966,72.8328,72.7875,72.8147,11400.0
2014-11-21 13:40:00,80.34,80.34,80.31,80.31,6000.0,72.8238,72.8238,72.7966,72.7966,6000.0
2014-11-21 13:45:00,80.32,80.39,80.32,80.39,6000.0,72.8056,72.8691,72.8056,72.8691,6000.0
2014-11-21 13:50:00,80.4,80.46,80.38,80.44,8700.0,72.8781,72.9325,72.86,72.9144,8700.0
2014-11-21 13:55:00,80.47,80.49,80.42,80.43,28500.0,72.9416,72.9597,72.8963,72.9053,28500.0
2014-11-21 14:00:00,80.45,80.49,80.43,80.47,5700.0,72.9235,72.9597,72.9053,72.9416,5700.0
2014-11-21 14:05:00,80.46,80.48,80.43,80.44,12000.0,72.9325,72.9507,72.9053,72.9144,12000.0
2014-11-21 14:10:00,80.46,80.47,80.44,80.46,6900.0,72.9325,72.9416,72.9144,72.9325,6900.0
2014-11-21 14:15:00,80.48,80.49,80.46,80.46,6300.0,72.9507,72.9597,72.9325,72.9325,6300.0
2014-11-21 14:20:00,80.46,80.46,80.38,80.4,5700.0,72.9325,72.9325,72.86,72.8781,5700.0
2014-11-21 14:25:00,80.42,80.42,80.36,80.39,7800.0,72.8963,72.8963,72.8419,72.8691,7800.0
2014-11-21 14:30:00,80.35,80.4,80.32,80.4,8400.0,72.8328,72.8781,72.8056,72.8781,8400.0
2014-11-21 14:35:00,80.41,80.41,80.32,80.35,7500.0,72.8872,72.8872,72.8056,72.8328,7500.0
2014-11-21 14:40:00,80.36,80.45,80.36,80.4,9600.0,72.8419,72.9235,72.8419,72.8781,9600.0
2014-11-21 14:45:00,80.41,80.44,80.36,80.43,8700.0,72.8872,72.9144,72.8419,72.9053,8700.0
2014-11-21 14:50:00,80.44,80.52,80.44,80.52,7500.0,72.9144,72.9869,72.9144,72.9869,7500.0
2014-11-21 14:55:00,80.48,80.48,80.47,80.48,5100.0,72.9507,72.9507,72.9416,72.9507,5100.0
2014-11-21 15:00:00,80.5,80.57,80.5,80.53,7500.0,72.9688,73.0322,72.9688,72.996,7500.0
2014-11-21 15:05:00,80.53,80.55,80.53,80.53,2700.0,72.996,73.0141,72.996,72.996,2700.0
2014-11-21 15:10:00,80.55,80.62,80.55,80.62,8700.0,73.0141,73.0776,73.0141,73.0776,8700.0
2014-11-21 15:15:00,80.62,80.63,80.55,80.56,15600.0,73.0776,73.0866,73.0141,73.0232,15600.0
2014-11-21 15:20:00,80.57,80.58,80.48,80.5,8700.0,73.0322,73.0413,72.9507,72.9688,8700.0
2014-11-21 15:25:00,80.5,80.55,80.5,80.55,6600.0,72.9688,73.0141,72.9688,73.0141,6600.0
2014-11-21 15:30:00,80.57,80.69,80.56,80.69,45600.0,73.0322,73.141,73.0232,73.141,45600.0
2014-11-21 15:35:00,80.69,80.71,80.63,80.67,21300.0,73.141,73.1591,73.0866,73.1229,21300.0
2014-11-21 15:40:00,80.67,80.67,80.65,80.66,17100.0,73.1229,73.1229,73.1048,73.1138,17100.0
2014-11-21 15:45:00,80.7,80.73,80.62,80.63,39900.0,73.1501,73.1773,73.0776,73.0866,39900.0
2014-11-21 15:50:00,80.65,80.66,80.61,80.61,33300.0,73.1048,73.1138,73.0685,73.0685,33300.0
2014-11-21 15:55:00,80.62,80.67,80.6,80.66,54300.0,73.0776,73.1229,73.0594,73.1138,54300.0
2014-11-24 09:30:00,80.97,80.97,80.38,80.43,50400.0,73.3948,73.3948,72.86,72.9053,50400.0
2014-11-24 09:35:00,80.5,80.52,80.26,80.42,13200.0,72.9688,72.9869,72.7512,72.8963,13200.0
2014-11-24 09:40:00,80.44,80.44,80.16,80.24,3600.0,72.9144,72.9144,72.6606,72.7331,3600.0
2014-11-24 09:45:00,80.27,80.65,80.27,80.64,8400.0,72.7603,73.1048,72.7603,73.0957,8400.0
2014-11-24 09:50:00,80.65,80.66,80.52,80.55,5400.0,73.1048,73.1138,72.9869,73.0141,5400.0
2014-11-24 09:55:00,80.63,80.66,80.63,80.66,900.0,73.0866,73.1138,73.0866,73.1138,900.0
2014-11-24 10:00:00,80.65,80.74,80.63,80.64,16800.0,73.1048,73.1863,73.0866,73.0957,16800.0
2014-11-24 10:05:00,80.68,80.7,80.57,80.7,12300.0,73.1319,73.1501,73.0322,73.1501,12300.0
2014-11-24 10:10:00,80.67,80.72,80.65,80.69,9600.0,73.1229,73.1682,73.1048,73.141,9600.0
2014-11-24 10:15:00,80.7,80.75,80.68,80.68,4800.0,73.1501,73.1954,73.1319,73.1319,4800.0
2014-11-24 10:20:00,80.69,80.75,80.66,80.69,5700.0,73.141,73.1954,73.1138,73.141,5700.0
2014-11-24 10:25:00,80.64,80.67,80.54,80.57,21900.0,73.0957,73.1229,73.005,73.0322,21900.0
2014-11-24 10:30:00,80.56,80.57,80.54,80.55,7500.0,73.0232,73.0322,73.005,73.0141,7500.0
2014-11-24 10:35:00,80.53,80.55,80.45,80.47,15600.0,72.996,73.0141,72.9235,72.9416,15600.0
2014-11-24 10:40:00,80.45,80.49,80.43,80.45,5100.0,72.9235,72.9597,72.9053,72.9235,5100.0
2014-11-24 10:45:00,80.48,80.48,80.35,80.35,3900.0,72.9507,72.9507,72.8328,72.8328,3900.0
2014-11-24 10:50:00,80.32,80.38,80.27,80.35,15000.0,72.8056,72.86,72.7603,72.8328,15000.0
2014-11-24 10:55:00,80.35,80.44,80.35,80.41,17400.0,72.8328,72.9144,72.8328,72.8872,17400.0
2014-11-24 11:00:00,80.46,80.48,80.45,80.47,4500.0,72.9325,72.9507,72.9235,72.9416,4500.0
2014-11-24 11:05:00,80.49,80.49,80.32,80.37,12000.0,72.9597,72.9597,72.8056,72.8509,12000.0
2014-11-24 11:10:00,80.39,80.39,80.34,80.35,5100.0,72.8691,72.8691,72.8238,72.8328,5100.0
2014-11-24 11:15:00,80.35,80.35,80.26,80.26,4500.0,72.8328,72.8328,72.7512,72.7512,4500.0
2014-11-24 11:20:00,80.27,80.3,80.27,80.3,5100.0,72.7603,72.7875,72.7603,72.7875,5100.0
2014-11-24 11:25:00,80.29,80.3,80.29,80.29,1800.0,72.7784,72.7875,72.7784,72.7784,1800.0
2014-11-24 11:30:00,80.31,80.37,80.31,80.34,10200.0,72.7966,72.8509,72.7966,72.8238,10200.0
2014-11-24 11:35:00,80.33,80.4,80.3,80.39,35700.0,72.8147,72.8781,72.7875,72.8691,35700.0
2014-11-24 11:40:00,80.36,80.47,80.36,80.47,8700.0,72.8419,72.9416,72.8419,72.9416,8700.0
2014-11-24 11:45:00,80.48,80.53,80.47,80.47,4800.0,72.9507,72.996,72.9416,72.9416,4800.0
2014-11-24 11:50:00,80.45,80.59,80.44,80.59,27900.0,72.9235,73.0504,72.9144,73.0504,27900.0
2014-11-24 11:55:00,80.6,80.62,80.56,80.56,4800.0,73.0594,73.0776,73.0232,73.0232,4800.0
2014-11-24 12:00:00,80.54,80.57,80.51,80.57,5700.0,73.005,73.0322,72.9778,73.0322,5700.0
2014-11-24 12:05:00,80.59,80.63,80.58,80.6,4500.0,73.0504,73.0866,73.0413,73.0594,4500.0
2014-11-24 12:10:00,80.61,80.64,80.59,80.64,6300.0,73.0685,73.0957,73.0504,73.0957,6300.0
2014-11-24 12:15:00,80.64,80.66,80.64,80.65,3900.0,73.0957,73.1138,73.0957,73.1048,3900.0
2014-11-24 12:20:00,80.65,80.69,80.65,80.69,5400.0,73.1048,73.141,73.1048,73.141,5400.0
2014-11-24 12:25:00,80.69,80.76,80.69,80.74,9900.0,73.141,73.2045,73.141,73.1863,9900.0
2014-11-24 12:30:00,80.73,80.77,80.73,80.74,5100.0,73.1773,73.2135,73.1773,73.1863,5100.0
2014-11-24 12:35:00,80.74,80.79,80.71,80.79,12300.0,73.1863,73.2317,73.1591,73.2317,12300.0
2014-11-24 12:40:00,80.78,80.81,80.77,80.81,5700.0,73.2226,73.2498,73.2135,73.2498,5700.0
2014-11-24 12:45:00,80.82,80.85,80.82,80.83,2100.0,73.2588,73.286,73.2588,73.2679,2100.0
2014-11-24 12:50:00,80.85,80.85,80.82,80.83,4500.0,73.286,73.286,73.2588,73.2679,4500.0
2014-11-24 12:55:00,80.83,80.85,80.81,80.85,4500.0,73.2679,73.286,73.2498,73.286,4500.0
2014-11-24 13:00:00,80.83,80.83,80.8,80.8,4200.0,73.2679,73.2679,73.2407,73.2407,4200.0
2014-11-24 13:05:00,80.81,80.84,80.8,80.84,2100.0,73.2498,73.277,73.2407,73.277,2100.0
2014-11-24 13:10:00,80.84,80.85,80.78,80.78,3900.0,73.277,73.286,73.2226,73.2226,3900.0
2014-11-24 13:15:00,80.79,80.82,80.79,80.79,2100.0,73.2317,73.2588,73.2317,73.2317,2100.0
2014-11-24 13:20:00,80.79,80.79,80.75,80.77,1800.0,73.2317,73.2317,73.1954,73.2135,1800.0
2014-11-24 13:25:00,80.75,80.77,80.74,80.75,1800.0,73.1954,73.2135,73.1863,73.1954,1800.0
2014-11-24 13:30:00,80.76,80.76,80.68,80.68,4500.0,73.2045,73.2045,73.1319,73.1319,4500.0
2014-11-24 13:35:00,80.66,80.69,80.66,80.69,6600.0,73.1138,73.141,73.1138,73.141,6600.0
2014-11-24 13:40:00,80.68,80.76,80.67,80.76,6600.0,73.1319,73.2045,73.1229,73.2045,6600.0
2014-11-24 13:45:00,80.74,80.75,80.71,80.75,3300.0,73.1863,73.1954,73.1591,73.1954,3300.0
2014-11-24 13:50:00,80.74,80.76,80.73,80.75,18000.0,73.1863,73.2045,73.1773,73.1954,18000.0
2014-11-24 13:55:00,80.76,80.79,80.76,80.79,45900.0,73.2045,73.2317,73.2045,73.2317,45900.0
2014-11-24 14:00:00,80.79,80.83,80.79,80.83,2700.0,73.2317,73.2679,73.2317,73.2679,2700.0
2014-11-24 14:05:00,80.83,80.83,80.8,80.82,7500.0,73.2679,73.2679,73.2407,73.2588,7500.0
2014-11-24 14:10:00,80.79,80.81,80.78,80.8,5400.0,73.2317,73.2498,73.2226,73.2407,5400.0
2014-11-24 14:15:00,80.82,80.83,80.78,80.78,7800.0,73.2588,73.2679,73.2226,73.2226,7800.0
2014-11-24 14:20:00,80.78,80.81,80.72,80.72,11100.0,73.2226,73.2498,73.1682,73.1682,11100.0
2014-11-24 14:25:00,80.74,80.77,80.74,80.75,7500.0,73.1863,73.2135,73.1863,73.1954,7500.0
2014-11-24 14:30:00,80.78,80.78,80.73,80.73,2400.0,73.2226,73.2226,73.1773,73.1773,2400.0
2014-11-24 14:35:00,80.74,80.74,80.7,80.71,6900.0,73.1863,73.1863,73.1501,73.1591,6900.0
2014-11-24 14:40:00,80.7,80.72,80.7,80.72,3000.0,73.1501,73.1682,73.1501,73.1682,3000.0
2014-11-24 14:45:00,80.72,80.72,80.7,80.7,2100.0,73.1682,73.1682,73.1501,73.1501,2100.0
2014-11-24 14:50:00,80.71,80.71,80.67,80.7,4200.0,73.1591,73.1591,73.1229,73.1501,4200.0
2014-11-24 14:55:00,80.67,80.67,80.6,80.62,8100.0,73.1229,73.1229,73.0594,73.0776,8100.0
2014-11-24 15:00:00,80.64,80.64,80.59,80.59,10800.0,73.0957,73.0957,73.0504,73.0504,10800.0
2014-11-24 15:05:00,80.57,80.61,80.54,80.61,6000.0,73.0322,73.0685,73.005,73.0685,6000.0
2014-11-24 15:10:00,80.61,80.61,80.5,80.51,13200.0,73.0685,73.0685,72.9688,72.9778,13200.0
2014-11-24 15:15:00,80.52,80.53,80.47,80.48,3600.0,72.9869,72.996,72.9416,72.9507,3600.0
2014-11-24 15:20:00,80.5,80.51,80.48,80.51,5400.0,72.9688,72.9778,72.9507,72.9778,5400.0
2014-11-24 15:25:00,80.56,80.57,80.53,80.55,25200.0,73.0232,73.0322,72.996,73.0141,25200.0
2014-11-24 15:30:00,80.57,80.63,80.56,80.56,10200.0,73.0322,73.0866,73.0232,73.0232,10200.0
2014-11-24 15:35:00,80.55,80.57,80.54,80.54,11700.0,73.0141,73.0322,73.005,73.005,11700.0
2014-11-24 15:40:00,80.55,80.6,80.54,80.58,6300.0,73.0141,73.0594,73.005,73.0413,6300.0
2014-11-24 15:45:00,80.54,80.56,80.51,80.52,27600.0,73.005,73.0232,72.9778,72.9869,27600.0
2014-11-24 15:50:00,80.54,80.62,80.53,80.6,14400.0,73.005,73.0776,72.996,73.0594,14400.0
2014-11-24 15:55:00,80.59,80.68,80.58,80.65,75900.0,73.0504,73.1319,73.0413,73.1048,75900.0
2014-11-25 09:30:00,80.64,81.34,80.64,81.34,27000.0,73.0957,73.7302,73.0957,73.7302,27000.0
2014-11-25 09:35:00,81.29,81.29,81.06,81.17,9600.0,73.6849,73.6849,73.4764,73.5761,9600.0
2014-11-25 09:40:00,81.07,81.07,80.93,80.93,3300.0,73.4855,73.4855,73.3586,73.3586,3300.0
2014-11-25 09:45:00,80.86,80.86,80.86,80.86,600.0,73.2951,73.2951,73.2951,73.2951,600.0
2014-11-25 09:50:00,80.8,80.8,80.71,80.71,3000.0,73.2407,73.2407,73.1591,73.1591,3000.0
2014-11-25 09:55:00,80.7,80.73,80.69,80.69,1200.0,73.1501,73.1773,73.141,73.141,1200.0
2014-11-25 10:00:00,80.63,80.63,80.44,80.44,21000.0,73.0866,73.0866,72.9144,72.9144,21000.0
2014-11-25 10:05:00,80.45,80.49,80.41,80.47,5700.0,72.9235,72.9597,72.8872,72.9416,5700.0
2014-11-25 10:10:00,80.48,80.59,80.48,80.56,5100.0,72.9507,73.0504,72.9507,73.0232,5100.0
2014-11-25 10:15:00,80.57,80.67,80.56,80.63,8400.0,73.0322,73.1229,73.0232,73.0866,8400.0
2014-11-25 10:20:00,80.62,80.75,80.62,80.75,6000.0,73.0776,73.1954,73.0776,73.1954,6000.0
2014-11-25 10:25:00,80.75,80.86,80.75,80.86,2700.0,73.1954,73.2951,73.1954,73.2951,2700.0
2014-11-25 10:30:00,80.85,80.86,80.78,80.8,4800.0,73.286,73.2951,73.2226,73.2407,4800.0
2014-11-25 10:35:00,80.79,80.79,80.73,80.76,3300.0,73.2317,73.2317,73.1773,73.2045,3300.0
2014-11-25 10:40:00,80.74,80.76,80.74,80.76,1800.0,73.1863,73.2045,73.1863,73.2045,1800.0
2014-11-25 10:45:00,80.72,80.81,80.69,80.7,7800.0,73.1682,73.2498,73.141,73.1501,7800.0
2014-11-25 10:50:00,80.72,80.75,80.63,80.66,3600.0,73.1682,73.1954,73.0866,73.1138,3600.0
2014-11-25 10:55:00,80.66,80.66,80.59,80.65,2100.0,73.1138,73.1138,73.0504,73.1048,2100.0
2014-11-25 11:00:00,80.64,80.69,80.64,80.69,3900.0,73.0957,73.141,73.0957,73.141,3900.0
2014-11-25 11:05:00,80.68,80.68,80.54,80.54,5400.0,73.1319,73.1319,73.005,73.005,5400.0
2014-11-25 11:10:00,80.54,80.56,80.54,80.56,2100.0,73.005,73.0232,73.005,73.0232,2100.0
2014-11-25 11:15:00,80.55,80.56,80.48,80.55,15300.0,73.0141,73.0232,72.9507,73.0141,15300.0
2014-11-25 11:20:00,80.56,80.63,80.55,80.58,5700.0,73.0232,73.0866,73.0141,73.0413,5700.0
2014-11-25 11:25:00,80.56,80.59,80.55,80.56,5700.0,73.0232,73.0504,73.0141,73.0232,5700.0
2014-11-25 11:30:00,80.6,80.76,80.6,80.75,8400.0,73.0594,73.2045,73.0594,73.1954,8400.0
2014-11-25 11:35:00,80.73,80.77,80.72,80.73,5400.0,73.1773,73.2135,73.1682,73.1773,5400.0
2014-11-25 11:40:00,80.73,80.73,80.69,80.69,3900.0,73.1773,73.1773,73.141,73.141,3900.0
2014-11-25 11:45:00,80.69,80.71,80.66,80.66,3300.0,73.141,73.1591,73.1138,73.1138,3300.0
2014-11-25 11:50:00,80.66,80.66,80.61,80.62,3600.0,73.1138,73.1138,73.0685,73.0776,3600.0
2014-11-25 11:55:00,80.64,80.65,80.62,80.65,2100.0,73.0957,73.1048,73.0776,73.1048,2100.0
2014-11-25 12:00:00,80.67,80.79,80.67,80.73,10200.0,73.1229,73.2317,73.1229,73.1773,10200.0
2014-11-25 12:05:00,80.74,80.87,80.74,80.87,39000.0,73.1863,73.3042,73.1863,73.3042,39000.0
2014-11-25 12:10:00,80.89,80.92,80.88,80.89,8400.0,73.3223,73.3495,73.3132,73.3223,8400.0
2014-11-25 12:15:00,80.83,80.87,80.82,80.82,1200.0,73.2679,73.3042,73.2588,73.2588,1200.0
2014-11-25 12:20:00,80.85,80.85,80.82,80.85,2100.0,73.286,73.286,73.2588,73.286,2100.0
2014-11-25 12:25:00,80.85,80.85,80.85,80.85,0.0,73.286,73.286,73.286,73.286,0.0
2014-11-25 12:30:00,80.85,80.85,80.8,80.84,5700.0,73.286,73.286,73.2407,73.277,5700.0
2014-11-25 12:35:00,80.83,80.83,80.8,80.81,2400.0,73.2679,73.2679,73.2407,73.2498,2400.0
2014-11-25 12:40:00,80.82,80.92,80.82,80.92,3900.0,73.2588,73.3495,73.2588,73.3495,3900.0
2014-11-25 12:45:00,80.91,80.91,80.83,80.85,6300.0,73.3404,73.3404,73.2679,73.286,6300.0
2014-11-25 12:50:00,80.86,80.88,80.83,80.86,34200.0,73.2951,73.3132,73.2679,73.2951,34200.0
2014-11-25 12:55:00,80.87,80.89,80.87,80.88,2400.0,73.3042,73.3223,73.3042,73.3132,2400.0
2014-11-25 13:00:00,80.92,80.96,80.92,80.93,1800.0,73.3495,73.3857,73.3495,73.3586,1800.0
2014-11-25 13:05:00,80.93,80.93,80.87,80.87,2100.0,73.3586,73.3586,73.3042,73.3042,2100.0
2014-11-25 13:10:00,80.88,80.9,80.86,80.87,2700.0,73.3132,73.3314,73.2951,73.3042,2700.0
2014-11-25 13:15:00,80.85,80.87,80.78,80.78,2400.0,73.286,73.3042,73.2226,73.2226,2400.0
2014-11-25 13:20:00,80.8,80.82,80.79,80.82,6300.0,73.2407,73.2588,73.2317,73.2588,6300.0
2014-11-25 13:25:00,80.83,80.84,80.77,80.77,11400.0,73.2679,73.277,73.2135,73.2135,11400.0
2014-11-25 13:30:00,80.77,80.8,80.77,80.78,2700.0,73.2135,73.2407,73.2135,73.2226,2700.0
2014-11-25 13:35:00,80.75,80.81,80.73,80.81,11400.0,73.1954,73.2498,73.1773,73.2498,11400.0
2014-11-25 13:40:00,80.82,80.87,80.82,80.87,3300.0,73.2588,73.3042,73.2588,73.3042,3300.0
2014-11-25 13:45:00,80.87,80.89,80.84,80.85,6300.0,73.3042,73.3223,73.277,73.286,6300.0
2014-11-25 13:50:00,80.85,80.85,80.83,80.85,10200.0,73.286,73.286,73.2679,73.286,10200.0
2014-11-25 13:55:00,80.85,80.86,80.84,80.84,5400.0,73.286,73.2951,73.277,73.277,5400.0
2014-11-25 14:00:00,80.78,80.8,80.7,80.7,8400.0,73.2226,73.2407,73.1501,73.1501,8400.0
2014-11-25 14:05:00,80.72,80.75,80.59,80.6,18000.0,73.1682,73.1954,73.0504,73.0594,18000.0
2014-11-25 14:10:00,80.61,80.62,80.53,80.53,17700.0,73.0685,73.0776,72.996,72.996,17700.0
2014-11-25 14:15:00,80.53,80.53,80.39,80.39,8100.0,72.996,72.996,72.8691,72.8691,8100.0
2014-11-25 14:20:00,80.4,80.48,80.39,80.45,20700.0,72.8781,72.9507,72.8691,72.9235,20700.0
2014-11-25 14:25:00,80.44,80.45,80.33,80.33,8100.0,72.9144,72.9235,72.8147,72.8147,8100.0
2014-11-25 14:30:00,80.35,80.51,80.35,80.45,16200.0,72.8328,72.9778,72.8328,72.9235,16200.0
2014-11-25 14:35:00,80.45,80.47,80.4,80.45,16800.0,72.9235,72.9416,72.8781,72.9235,16800.0
2014-11-25 14:40:00,80.48,80.48,80.41,80.44,10200.0,72.9507,72.9507,72.8872,72.9144,10200.0
2014-11-25 14:45:00,80.41,80.41,80.33,80.33,10500.0,72.8872,72.8872,72.8147,72.8147,10500.0
2014-11-25 14:50:00,80.33,80.34,80.25,80.29,11100.0,72.8147,72.8238,72.7422,72.7784,11100.0
2014-11-25 14:55:00,80.27,80.29,80.16,80.24,15600.0,72.7603,72.7784,72.6606,72.7331,15600.0
2014-11-25 15:00:00,80.27,80.34,80.25,80.27,21900.0,72.7603,72.8238,72.7422,72.7603,21900.0
2014-11-25 15:05:00,80.27,80.29,80.2,80.22,13200.0,72.7603,72.7784,72.6969,72.715,13200.0
2014-11-25 15:10:00,80.2,80.23,80.15,80.23,19800.0,72.6969,72.724,72.6515,72.724,19800.0
2014-11-25 15:15:00,80.23,80.32,80.21,80.31,19200.0,72.724,72.8056,72.7059,72.7966,19200.0
2014-11-25 15:20:00,80.32,80.34,80.21,80.21,21000.0,72.8056,72.8238,72.7059,72.7059,21000.0
2014-11-25 15:25:00,80.21,80.29,80.2,80.26,17700.0,72.7059,72.7784,72.6969,72.7512,17700.0
2014-11-25 15:30:00,80.24,80.35,80.23,80.33,44700.0,72.7331,72.8328,72.724,72.8147,44700.0
2014-11-25 15:35:00,80.33,80.36,80.24,80.24,26400.0,72.8147,72.8419,72.7331,72.7331,26400.0
2014-11-25 15:40:00,80.24,80.25,80.12,80.12,22500.0,72.7331,72.7422,72.6243,72.6243,22500.0
2014-11-25 15:45:00,80.14,80.17,80.05,80.16,38400.0,72.6425,72.6697,72.5609,72.6606,38400.0
2014-11-25 15:50:00,80.18,80.18,80.04,80.04,58200.0,72.6787,72.6787,72.5518,72.5518,58200.0
2014-11-25 15:55:00,80.03,80.05,79.95,80.02,208200.0,72.5428,72.5609,72.4702,72.5337,208200.0
2014-11-26 09:30:00,79.64,80.12,79.64,80.01,59100.0,72.1892,72.6243,72.1892,72.5246,59100.0
2014-11-26 09:35:00,79.9,79.9,79.71,79.88,13500.0,72.4249,72.4249,72.2527,72.4068,13500.0
2014-11-26 09:40:00,79.96,79.99,79.84,79.84,12300.0,72.4793,72.5065,72.3705,72.3705,12300.0
2014-11-26 09:45:00,79.86,79.97,79.86,79.87,8700.0,72.3887,72.4884,72.3887,72.3977,8700.0
2014-11-26 09:50:00,79.91,80.08,79.87,80.08,15600.0,72.434,72.5881,72.3977,72.5881,15600.0
2014-11-26 09:55:00,80.08,80.18,79.93,80.01,13200.0,72.5881,72.6787,72.4521,72.5246,13200.0
2014-11-26 10:00:00,79.97,80.12,79.93,80.0,18600.0,72.4884,72.6243,72.4521,72.5156,18600.0
2014-11-26 10:05:00,79.99,80.07,79.92,80.04,9900.0,72.5065,72.579,72.443,72.5518,9900.0
2014-11-26 10:10:00,80.07,80.24,80.06,80.24,12600.0,72.579,72.7331,72.5699,72.7331,12600.0
2014-11-26 10:15:00,80.16,80.21,80.13,80.18,10500.0,72.6606,72.7059,72.6334,72.6787,10500.0
2014-11-26 10:20:00,80.16,80.21,80.11,80.21,8400.0,72.6606,72.7059,72.6153,72.7059,8400.0
2014-11-26 10:25:00,80.2,80.24,80.19,80.19,6300.0,72.6969,72.7331,72.6878,72.6878,6300.0
2014-11-26 10:30:00,80.18,80.22,80.07,80.08,7200.0,72.6787,72.715,72.579,72.5881,7200.0
2014-11-26 10:35:00,80.07,80.12,80.03,80.07,12300.0,72.579,72.6243,72.5428,72.579,12300.0
2014-11-26 10:40:00,80.05,80.14,80.04,80.13,12000.0,72.5609,72.6425,72.5518,72.6334,12000.0
2014-11-26 10:45:00,80.12,80.12,80.02,80.05,9300.0,72.6243,72.6243,72.5337,72.5609,9300.0
2014-11-26 10:50:00,80.04,80.14,80.01,80.11,12300.0,72.5518,72.6425,72.5246,72.6153,12300.0
2014-11-26 10:55:00,80.11,80.16,80.05,80.14,15600.0,72.6153,72.6606,72.5609,72.6425,15600.0
2014-11-26 11:00:00,80.17,80.19,80.11,80.11,9000.0,72.6697,72.6878,72.6153,72.6153,9000.0
2014-11-26 11:05:00,80.11,80.11,80.02,80.03,6000.0,72.6153,72.6153,72.5337,72.5428,6000.0
2014-11-26 11:10:00,80.03,80.13,80.03,80.11,7800.0,72.5428,72.6334,72.5428,72.6153,7800.0
2014-11-26 11:15:00,80.06,80.15,80.06,80.1,15600.0,72.5699,72.6515,72.5699,72.6062,15600.0
2014-11-26 11:20:00,80.08,80.11,80.07,80.1,8100.0,72.5881,72.6153,72.579,72.6062,8100.0
2014-11-26 11:25:00,80.07,80.07,80.01,80.01,5400.0,72.579,72.579,72.5246,72.5246,5400.0
2014-11-26 11:30:00,80.01,80.02,79.98,80.02,6600.0,72.5246,72.5337,72.4974,72.5337,6600.0
2014-11-26 11:35:00,80.01,80.06,80.01,80.06,5100.0,72.5246,72.5699,72.5246,72.5699,5100.0
2014-11-26 11:40:00,80.04,80.04,79.96,79.96,8100.0,72.5518,72.5518,72.4793,72.4793,8100.0
2014-11-26 11:45:00,79.95,80.06,79.95,80.06,10200.0,72.4702,72.5699,72.4702,72.5699,10200.0
2014-11-26 11:50:00,80.06,80.08,80.05,80.08,2100.0,72.5699,72.5881,72.5609,72.5881,2100.0
2014-11-26 11:55:00,80.06,80.09,80.03,80.05,2700.0,72.5699,72.5971,72.5428,72.5609,2700.0
2014-11-26 12:00:00,80.04,80.07,80.03,80.04,6300.0,72.5518,72.579,72.5428,72.5518,6300.0
2014-11-26 12:05:00,80.07,80.09,79.99,79.99,11700.0,72.579,72.5971,72.5065,72.5065,11700.0
2014-11-26 12:10:00,79.98,79.98,79.94,79.94,1800.0,72.4974,72.4974,72.4612,72.4612,1800.0
2014-11-26 12:15:00,79.93,80.02,79.93,80.01,6600.0,72.4521,72.5337,72.4521,72.5246,6600.0
2014-11-26 12:20:00,80.01,80.04,80.01,80.04,2100.0,72.5246,72.5518,72.5246,72.5518,2100.0
2014-11-26 12:25:00,80.03,80.03,80.0,80.02,2400.0,72.5428,72.5428,72.5156,72.5337,2400.0
2014-11-26 12:30:00,80.01,80.05,80.01,80.02,3000.0,72.5246,72.5609,72.5246,72.5337,3000.0
2014-11-26 12:35:00,80.04,80.07,80.03,80.04,3300.0,72.5518,72.579,72.5428,72.5518,3300.0
2014-11-26 12:40:00,80.02,80.03,80.0,80.0,1800.0,72.5337,72.5428,72.5156,72.5156,1800.0
2014-11-26 12:45:00,80.01,80.05,80.01,80.05,3300.0,72.5246,72.5609,72.5246,72.5609,3300.0
2014-11-26 12:50:00,80.02,80.05,80.0,80.02,5400.0,72.5337,72.5609,72.5156,72.5337,5400.0
2014-11-26 12:55:00,80.02,80.02,79.96,79.97,1500.0,72.5337,72.5337,72.4793,72.4884,1500.0
2014-11-26 13:00:00,80.01,80.04,80.0,80.01,4200.0,72.5246,72.5518,72.5156,72.5246,4200.0
2014-11-26 13:05:00,80.01,80.03,80.01,80.03,3000.0,72.5246,72.5428,72.5246,72.5428,3000.0
2014-11-26 13:10:00,80.02,80.02,79.98,79.98,2100.0,72.5337,72.5337,72.4974,72.4974,2100.0
2014-11-26 13:15:00,79.98,79.99,79.96,79.98,8400.0,72.4974,72.5065,72.4793,72.4974,8400.0
2014-11-26 13:20:00,79.97,80.0,79.94,79.95,5700.0,72.4884,72.5156,72.4612,72.4702,5700.0
2014-11-26 13:25:00,79.99,80.0,79.95,79.95,5400.0,72.5065,72.5156,72.4702,72.4702,5400.0
2014-11-26 13:30:00,79.98,80.0,79.97,79.97,8700.0,72.4974,72.5156,72.4884,72.4884,8700.0
2014-11-26 13:35:00,80.0,80.0,79.97,79.98,6000.0,72.5156,72.5156,72.4884,72.4974,6000.0
2014-11-26 13:40:00,79.98,80.0,79.98,80.0,5100.0,72.4974,72.5156,72.4974,72.5156,5100.0
2014-11-26 13:45:00,80.0,80.0,79.97,79.98,7800.0,72.5156,72.5156,72.4884,72.4974,7800.0
2014-11-26 13:50:00,79.97,79.98,79.9,79.9,6300.0,72.4884,72.4974,72.4249,72.4249,6300.0
2014-11-26 13:55:00,79.92,79.93,79.9,79.9,3600.0,72.443,72.4521,72.4249,72.4249,3600.0
2014-11-26 14:00:00,79.91,79.95,79.91,79.95,17100.0,72.434,72.4702,72.434,72.4702,17100.0
2014-11-26 14:05:00,79.93,79.94,79.91,79.91,7800.0,72.4521,72.4612,72.434,72.434,7800.0
2014-11-26 14:10:00,79.92,79.92,79.86,79.9,11400.0,72.443,72.443,72.3887,72.4249,11400.0
2014-11-26 14:15:00,79.88,79.91,79.88,79.9,20100.0,72.4068,72.434,72.4068,72.4249,20100.0
2014-11-26 14:20:00,79.9,79.98,79.9,79.95,9300.0,72.4249,72.4974,72.4249,72.4702,9300.0
2014-11-26 14:25:00,79.98,80.01,79.98,80.01,6300.0,72.4974,72.5246,72.4974,72.5246,6300.0
2014-11-26 14:30:00,80.01,80.01,79.98,79.99,3300.0,72.5246,72.5246,72.4974,72.5065,3300.0
2014-11-26 14:35:00,79.99,80.0,79.93,79.93,6600.0,72.5065,72.5156,72.4521,72.4521,6600.0
2014-11-26 14:40:00,79.95,79.98,79.94,79.98,5700.0,72.4702,72.4974,72.4612,72.4974,5700.0
2014-11-26 14:45:00,79.98,80.03,79.96,80.02,8100.0,72.4974,72.5428,72.4793,72.5337,8100.0
2014-11-26 14:50:00,80.04,80.04,80.02,80.03,7200.0,72.5518,72.5518,72.5337,72.5428,7200.0
2014-11-26 14:55:00,80.03,80.04,80.03,80.03,4800.0,72.5428,72.5518,72.5428,72.5428,4800.0
2014-11-26 15:00:00,80.03,80.04,80.01,80.01,6000.0,72.5428,72.5518,72.5246,72.5246,6000.0
2014-11-26 15:05:00,79.99,80.0,79.98,80.0,5400.0,72.5065,72.5156,72.4974,72.5156,5400.0
2014-11-26 15:10:00,80.0,80.05,80.0,80.05,7500.0,72.5156,72.5609,72.5156,72.5609,7500.0
2014-11-26 15:15:00,80.06,80.07,80.01,80.01,13500.0,72.5699,72.579,72.5246,72.5246,13500.0
2014-11-26 15:20:00,80.02,80.14,80.02,80.1,29400.0,72.5337,72.6425,72.5337,72.6062,29400.0
2014-11-26 15:25:00,80.09,80.1,80.04,80.04,22200.0,72.5971,72.6062,72.5518,72.5518,22200.0
2014-11-26 15:30:00,80.03,80.05,80.02,80.04,14100.0,72.5428,72.5609,72.5337,72.5518,14100.0
2014-11-26 15:35:00,80.05,80.07,80.03,80.07,11100.0,72.5609,72.579,72.5428,72.579,11100.0
2014-11-26 15:40:00,80.07,80.11,80.04,80.11,14100.0,72.579,72.6153,72.5518,72.6153,14100.0
2014-11-26 15:45:00,80.12,80.19,80.12,80.17,12600.0,72.6243,72.6878,72.6243,72.6697,12600.0
2014-11-26 15:50:00,80.15,80.2,80.11,80.16,25200.0,72.6515,72.6969,72.6153,72.6606,25200.0
2014-11-26 15:55:00,80.16,80.22,80.16,80.19,38700.0,72.6606,72.715,72.6606,72.6878,38700.0
2014-11-28 09:30:00,80.69,81.0,80.42,80.97,48300.0,73.141,73.422,72.8963,73.3948,48300.0
2014-11-28 09:35:00,80.96,81.21,80.81,81.13,75600.0,73.3857,73.6124,73.2498,73.5398,75600.0
2014-11-28 09:40:00,81.13,81.43,81.12,81.41,36300.0,73.5398,73.8118,73.5308,73.7936,36300.0
2014-11-28 09:45:00,81.48,81.9,81.47,81.9,21900.0,73.8571,74.2378,73.848,74.2378,21900.0
2014-11-28 09:50:00,81.9,81.92,81.77,81.82,35400.0,74.2378,74.2559,74.12,74.1653,35400.0
2014-11-28 09:55:00,81.85,82.21,81.81,82.19,44700.0,74.1925,74.5188,74.1562,74.5007,44700.0
2014-11-28 10:00:00,82.19,82.21,82.02,82.13,114600.0,74.5007,74.5188,74.3466,74.4463,114600.0
2014-11-28 10:05:00,82.11,82.16,82.07,82.16,13800.0,74.4282,74.4735,74.3919,74.4735,13800.0
2014-11-28 10:10:00,82.19,82.37,82.19,82.34,25500.0,74.5007,74.6638,74.5007,74.6366,25500.0
2014-11-28 10:15:00,82.29,82.68,82.29,82.68,20400.0,74.5913,74.9448,74.5913,74.9448,20400.0
2014-11-28 10:20:00,82.65,82.68,82.55,82.62,16800.0,74.9176,74.9448,74.827,74.8904,16800.0
2014-11-28 10:25:00,82.63,82.65,82.59,82.62,14100.0,74.8995,74.9176,74.8633,74.8904,14100.0
2014-11-28 10:30:00,82.63,82.88,82.62,82.83,38700.0,74.8995,75.1261,74.8904,75.0808,38700.0
2014-11-28 10:35:00,82.86,83.09,82.84,82.95,38700.0,75.108,75.3165,75.0899,75.1896,38700.0
2014-11-28 10:40:00,82.96,83.22,82.94,83.12,41700.0,75.1986,75.4343,75.1805,75.3437,41700.0
2014-11-28 10:45:00,83.12,83.12,82.82,82.87,26400.0,75.3437,75.3437,75.0717,75.1171,26400.0
2014-11-28 10:50:00,82.87,82.9,82.63,82.63,57600.0,75.1171,75.1443,74.8995,74.8995,57600.0
2014-11-28 10:55:00,82.61,82.76,82.61,82.75,13200.0,74.8814,75.0173,74.8814,75.0083,13200.0
2014-11-28 11:00:00,82.75,82.75,82.56,82.56,9600.0,75.0083,75.0083,74.8361,74.8361,9600.0
2014-11-28 11:05:00,82.56,82.61,82.49,82.59,14700.0,74.8361,74.8814,74.7726,74.8633,14700.0
2014-11-28 11:10:00,82.59,82.61,82.56,82.59,12000.0,74.8633,74.8814,74.8361,74.8633,12000.0
2014-11-28 11:15:00,82.59,82.61,82.46,82.48,8100.0,74.8633,74.8814,74.7454,74.7635,8100.0
2014-11-28 11:20:00,82.5,82.54,82.49,82.49,5100.0,74.7817,74.8179,74.7726,74.7726,5100.0
2014-11-28 11:25:00,82.49,82.58,82.46,82.58,30600.0,74.7726,74.8542,74.7454,74.8542,30600.0
2014-11-28 11:30:00,82.56,82.61,82.55,82.57,11700.0,74.8361,74.8814,74.827,74.8451,11700.0
2014-11-28 11:35:00,82.61,82.64,82.54,82.56,5700.0,74.8814,74.9086,74.8179,74.8361,5700.0
2014-11-28 11:40:00,82.56,82.56,82.51,82.56,13500.0,74.8361,74.8361,74.7907,74.8361,13500.0
2014-11-28 11:45:00,82.55,82.56,82.52,82.55,18600.0,74.827,74.8361,74.7998,74.827,18600.0
2014-11-28 11:50:00,82.55,82.56,82.52,82.56,9900.0,74.827,74.8361,74.7998,74.8361,9900.0
2014-11-28 11:55:00,82.52,82.59,82.52,82.56,12600.0,74.7998,74.8633,74.7998,74.8361,12600.0
2014-11-28 12:00:00,82.52,82.52,82.36,82.39,9300.0,74.7998,74.7998,74.6548,74.682,9300.0
2014-11-28 12:05:00,82.37,82.37,82.18,82.18,13200.0,74.6638,74.6638,74.4916,74.4916,13200.0
2014-11-28 12:10:00,82.15,82.2,82.11,82.2,8400.0,74.4644,74.5097,74.4282,74.5097,8400.0
2014-11-28 12:15:00,82.16,82.17,82.02,82.05,9600.0,74.4735,74.4825,74.3466,74.3738,9600.0
2014-11-28 12:20:00,82.08,82.1,81.98,81.99,7200.0,74.401,74.4191,74.3103,74.3194,7200.0
2014-11-28 12:25:00,81.93,81.97,81.88,81.89,9600.0,74.265,74.3013,74.2197,74.2287,9600.0
2014-11-28 12:30:00,81.92,81.92,81.81,81.83,10800.0,74.2559,74.2559,74.1562,74.1744,10800.0
2014-11-28 12:35:00,81.81,81.85,81.67,81.67,23700.0,74.1562,74.1925,74.0293,74.0293,23700.0
2014-11-28 12:40:00,81.66,81.71,81.55,81.65,22200.0,74.0203,74.0656,73.9206,74.0112,22200.0
2014-11-28 12:45:00,81.63,81.63,81.5,81.59,39300.0,73.9931,73.9931,73.8752,73.9568,39300.0
2014-11-28 12:50:00,81.62,81.63,81.48,81.57,28200.0,73.984,73.9931,73.8571,73.9387,28200.0
2014-11-28 12:55:00,81.55,81.69,81.44,81.69,48300.0,73.9206,74.0475,73.8208,74.0475,48300.0
2014-12-01 09:30:00,81.5,81.82,81.21,81.38,29700.0,73.8752,74.1653,73.6124,73.7665,29700.0
2014-12-01 09:35:00,81.29,81.8,81.2,81.8,16200.0,73.6849,74.1472,73.6033,74.1472,16200.0
2014-12-01 09:40:00,81.8,81.8,81.6,81.66,8400.0,74.1472,74.1472,73.9659,74.0203,8400.0
2014-12-01 09:45:00,81.6,81.65,81.33,81.35,15300.0,73.9659,74.0112,73.7211,73.7393,15300.0
2014-12-01 09:50:00,81.3,81.3,81.1,81.28,11400.0,73.6939,73.6939,73.5127,73.6758,11400.0
2014-12-01 09:55:00,81.31,81.39,81.25,81.27,7800.0,73.703,73.7755,73.6486,73.6667,7800.0
2014-12-01 10:00:00,81.23,81.28,81.16,81.25,15000.0,73.6305,73.6758,73.567,73.6486,15000.0
2014-12-01 10:05:00,81.23,81.25,81.07,81.13,10800.0,73.6305,73.6486,73.4855,73.5398,10800.0
2014-12-01 10:10:00,81.12,81.26,81.12,81.24,6900.0,73.5308,73.6577,73.5308,73.6396,6900.0
2014-12-01 10:15:00,81.24,81.34,81.2,81.3,12300.0,73.6396,73.7302,73.6033,73.6939,12300.0
2014-12-01 10:20:00,81.31,81.4,81.23,81.28,11100.0,73.703,73.7846,73.6305,73.6758,11100.0
2014-12-01 10:25:00,81.29,81.29,81.14,81.16,13200.0,73.6849,73.6849,73.5489,73.567,13200.0
2014-12-01 10:30:00,81.18,81.19,80.97,81.0,16200.0,73.5852,73.5942,73.3948,73.422,16200.0
2014-12-01 10:35:00,81.0,81.08,80.88,80.88,17700.0,73.422,73.4945,73.3132,73.3132,17700.0
2014-12-01 10:40:00,80.87,80.89,80.79,80.87,13500.0,73.3042,73.3223,73.2317,73.3042,13500.0
2014-12-01 10:45:00,80.87,80.94,80.84,80.94,8100.0,73.3042,73.3676,73.277,73.3676,8100.0
2014-12-01 10:50:00,80.95,81.0,80.88,81.0,26100.0,73.3767,73.422,73.3132,73.422,26100.0
2014-12-01 10:55:00,81.0,81.15,80.97,81.15,60600.0,73.422,73.558,73.3948,73.558,60600.0
2014-12-01 11:00:00,81.14,81.22,81.08,81.1,17700.0,73.5489,73.6214,73.4945,73.5127,17700.0
2014-12-01 11:05:00,81.09,81.1,80.97,81.01,6900.0,73.5036,73.5127,73.3948,73.4311,6900.0
2014-12-01 11:10:00,81.0,81.11,80.92,80.99,13200.0,73.422,73.5217,73.3495,73.4129,13200.0
2014-12-01 11:15:00,81.0,81.15,80.99,81.15,9000.0,73.422,73.558,73.4129,73.558,9000.0
2014-12-01 11:20:00,81.15,81.27,81.13,81.2,13200.0,73.558,73.6667,73.5398,73.6033,13200.0
2014-12-01 11:25:00,81.21,81.31,81.2,81.27,16800.0,73.6124,73.703,73.6033,73.6667,16800.0
2014-12-01 11:30:00,81.27,81.36,81.26,81.35,9600.0,73.6667,73.7483,73.6577,73.7393,9600.0
2014-12-01 11:35:00,81.32,81.32,81.27,81.28,4200.0,73.7121,73.7121,73.6667,73.6758,4200.0
2014-12-01 11:40:00,81.22,81.3,81.19,81.27,10800.0,73.6214,73.6939,73.5942,73.6667,10800.0
2014-12-01 11:45:00,81.24,81.25,81.18,81.23,6900.0,73.6396,73.6486,73.5852,73.6305,6900.0
2014-12-01 11:50:00,81.2,81.28,81.2,81.26,9900.0,73.6033,73.6758,73.6033,73.6577,9900.0
2014-12-01 11:55:00,81.23,81.42,81.22,81.38,35700.0,73.6305,73.8027,73.6214,73.7665,35700.0
2014-12-01 12:00:00,81.4,81.5,81.39,81.44,21900.0,73.7846,73.8752,73.7755,73.8208,21900.0
2014-12-01 12:05:00,81.44,81.44,81.38,81.42,13500.0,73.8208,73.8208,73.7665,73.8027,13500.0
2014-12-01 12:10:00,81.44,81.5,81.42,81.46,12600.0,73.8208,73.8752,73.8027,73.839,12600.0
2014-12-01 12:15:00,81.5,81.53,81.47,81.48,5400.0,73.8752,73.9024,73.848,73.8571,5400.0
2014-12-01 12:20:00,81.46,81.46,81.38,81.44,15000.0,73.839,73.839,73.7665,73.8208,15000.0
2014-12-01 12:25:00,81.45,81.45,81.35,81.4,15000.0,73.8299,73.8299,73.7393,73.7846,15000.0
2014-12-01 12:30:00,81.38,81.44,81.37,81.41,31200.0,73.7665,73.8208,73.7574,73.7936,31200.0
2014-12-01 12:35:00,81.41,81.41,81.31,81.34,33000.0,73.7936,73.7936,73.703,73.7302,33000.0
2014-12-01 12:40:00,81.34,81.36,81.3,81.3,5700.0,73.7302,73.7483,73.6939,73.6939,5700.0
2014-12-01 12:45:00,81.31,81.31,81.23,81.26,5100.0,73.703,73.703,73.6305,73.6577,5100.0
2014-12-01 12:50:00,81.26,81.28,81.2,81.28,6000.0,73.6577,73.6758,73.6033,73.6758,6000.0
2014-12-01 12:55:00,81.29,81.33,81.21,81.3,8100.0,73.6849,73.7211,73.6124,73.6939,8100.0
2014-12-01 13:00:00,81.32,81.4,81.32,81.33,17400.0,73.7121,73.7846,73.7121,73.7211,17400.0
2014-12-01 13:05:00,81.35,81.4,81.32,81.32,4800.0,73.7393,73.7846,73.7121,73.7121,4800.0
2014-12-01 13:10:00,81.33,81.33,81.26,81.29,7800.0,73.7211,73.7211,73.6577,73.6849,7800.0
2014-12-01 13:15:00,81.26,81.34,81.22,81.24,6900.0,73.6577,73.7302,73.6214,73.6396,6900.0
2014-12-01 13:20:00,81.22,81.3,81.22,81.28,2700.0,73.6214,73.6939,73.6214,73.6758,2700.0
2014-12-01 13:25:00,81.29,81.29,81.19,81.19,10500.0,73.6849,73.6849,73.5942,73.5942,10500.0
2014-12-01 13:30:00,81.22,81.25,81.22,81.23,10500.0,73.6214,73.6486,73.6214,73.6305,10500.0
2014-12-01 13:35:00,81.22,81.24,81.19,81.23,5100.0,73.6214,73.6396,73.5942,73.6305,5100.0
2014-12-01 13:40:00,81.22,81.22,81.13,81.13,12900.0,73.6214,73.6214,73.5398,73.5398,12900.0
2014-12-01 13:45:00,81.13,81.2,81.13,81.2,20400.0,73.5398,73.6033,73.5398,73.6033,20400.0
2014-12-01 13:50:00,81.2,81.2,81.11,81.11,17100.0,73.6033,73.6033,73.5217,73.5217,17100.0
2014-12-01 13:55:00,81.1,81.16,81.05,81.05,7200.0,73.5127,73.567,73.4673,73.4673,7200.0
2014-12-01 14:00:00,81.1,81.1,81.03,81.07,18300.0,73.5127,73.5127,73.4492,73.4855,18300.0
2014-12-01 14:05:00,81.07,81.07,80.94,80.96,6000.0,73.4855,73.4855,73.3676,73.3857,6000.0
2014-12-01 14:10:00,80.94,80.98,80.93,80.93,9900.0,73.3676,73.4039,73.3586,73.3586,9900.0
2014-12-01 14:15:00,80.92,80.96,80.88,80.94,7800.0,73.3495,73.3857,73.3132,73.3676,7800.0
2014-12-01 14:20:00,80.92,80.92,80.83,80.83,9900.0,73.3495,73.3495,73.2679,73.2679,9900.0
2014-12-01 14:25:00,80.83,80.97,80.83,80.96,11400.0,73.2679,73.3948,73.2679,73.3857,11400.0
2014-12-01 14:30:00,80.99,81.04,80.99,81.01,3900.0,73.4129,73.4583,73.4129,73.4311,3900.0
2014-12-01 14:35:00,81.02,81.05,81.0,81.05,2700.0,73.4401,73.4673,73.422,73.4673,2700.0
2014-12-01 14:40:00,81.09,81.16,81.07,81.14,8100.0,73.5036,73.567,73.4855,73.5489,8100.0
2014-12-01 14:45:00,81.13,81.14,81.11,81.14,9600.0,73.5398,73.5489,73.5217,73.5489,9600.0
2014-12-01 14:50:00,81.14,81.17,81.12,81.15,6900.0,73.5489,73.5761,73.5308,73.558,6900.0
2014-12-01 14:55:00,81.14,81.16,81.09,81.1,22800.0,73.5489,73.567,73.5036,73.5127,22800.0
2014-12-01 15:00:00,81.1,81.14,81.08,81.12,9000.0,73.5127,73.5489,73.4945,73.5308,9000.0
2014-12-01 15:05:00,81.14,81.21,81.14,81.18,15000.0,73.5489,73.6124,73.5489,73.5852,15000.0
2014-12-01 15:10:00,81.19,81.28,81.19,81.27,18000.0,73.5942,73.6758,73.5942,73.6667,18000.0
2014-12-01 15:15:00,81.29,81.37,81.28,81.35,16200.0,73.6849,73.7574,73.6758,73.7393,16200.0
2014-12-01 15:20:00,81.35,81.42,81.35,81.4,24600.0,73.7393,73.8027,73.7393,73.7846,24600.0
2014-12-01 15:25:00,81.4,81.5,81.35,81.35,34500.0,73.7846,73.8752,73.7393,73.7393,34500.0
2014-12-01 15:30:00,81.35,81.35,81.31,81.31,20100.0,73.7393,73.7393,73.703,73.703,20100.0
2014-12-01 15:35:00,81.31,81.31,81.19,81.19,20100.0,73.703,73.703,73.5942,73.5942,20100.0
2014-12-01 15:40:00,81.2,81.21,81.17,81.18,17100.0,73.6033,73.6124,73.5761,73.5852,17100.0
2014-12-01 15:45:00,81.19,81.22,81.14,81.15,41700.0,73.5942,73.6214,73.5489,73.558,41700.0
2014-12-01 15:50:00,81.14,81.14,81.06,81.07,44400.0,73.5489,73.5489,73.4764,73.4855,44400.0
2014-12-01 15:55:00,81.08,81.2,81.06,81.06,196800.0,73.4945,73.6033,73.4764,73.4764,196800.0
2014-12-02 09:30:00,80.94,81.3,80.76,81.29,30300.0,73.3676,73.6939,73.2045,73.6849,30300.0
2014-12-02 09:35:00,81.33,81.37,81.22,81.37,13500.0,73.7211,73.7574,73.6214,73.7574,13500.0
2014-12-02 09:40:00,81.39,81.39,81.28,81.33,7800.0,73.7755,73.7755,73.6758,73.7211,7800.0
2014-12-02 09:45:00,81.3,81.43,81.23,81.38,29100.0,73.6939,73.8118,73.6305,73.7665,29100.0
2014-12-02 09:50:00,81.31,81.44,81.28,81.44,15000.0,73.703,73.8208,73.6758,73.8208,15000.0
2014-12-02 09:55:00,81.38,81.41,81.33,81.4,7500.0,73.7665,73.7936,73.7211,73.7846,7500.0
2014-12-02 10:00:00,81.4,81.46,81.3,81.46,16200.0,73.7846,73.839,73.6939,73.839,16200.0
2014-12-02 10:05:00,81.49,81.5,81.34,81.36,17700.0,73.8662,73.8752,73.7302,73.7483,17700.0
2014-12-02 10:10:00,81.36,81.36,81.29,81.31,21300.0,73.7483,73.7483,73.6849,73.703,21300.0
2014-12-02 10:15:00,81.32,81.32,81.18,81.19,23400.0,73.7121,73.7121,73.5852,73.5942,23400.0
2014-12-02 10:20:00,81.19,81.22,81.18,81.18,6000.0,73.5942,73.6214,73.5852,73.5852,6000.0
2014-12-02 10:25:00,81.19,81.22,81.15,81.15,12000.0,73.5942,73.6214,73.558,73.558,12000.0
2014-12-02 10:30:00,81.17,81.2,81.09,81.11,6000.0,73.5761,73.6033,73.5036,73.5217,6000.0
2014-12-02 10:35:00,81.14,81.17,81.07,81.07,8700.0,73.5489,73.5761,73.4855,73.4855,8700.0
2014-12-02 10:40:00,81.07,81.17,81.07,81.15,24000.0,73.4855,73.5761,73.4855,73.558,24000.0
2014-12-02 10:45:00,81.15,81.16,81.1,81.13,7800.0,73.558,73.567,73.5127,73.5398,7800.0
2014-12-02 10:50:00,81.15,81.19,81.1,81.14,30600.0,73.558,73.5942,73.5127,73.5489,30600.0
2014-12-02 10:55:00,81.12,81.23,81.12,81.21,15900.0,73.5308,73.6305,73.5308,73.6124,15900.0
2014-12-02 11:00:00,81.25,81.34,81.24,81.27,9300.0,73.6486,73.7302,73.6396,73.6667,9300.0
2014-12-02 11:05:00,81.3,81.32,81.26,81.31,1500.0,73.6939,73.7121,73.6577,73.703,1500.0
2014-12-02 11:10:00,81.32,81.32,81.26,81.3,25500.0,73.7121,73.7121,73.6577,73.6939,25500.0
2014-12-02 11:15:00,81.31,81.34,81.3,81.32,3000.0,73.703,73.7302,73.6939,73.7121,3000.0
2014-12-02 11:20:00,81.34,81.34,81.23,81.23,21300.0,73.7302,73.7302,73.6305,73.6305,21300.0
2014-12-02 11:25:00,81.27,81.32,81.25,81.32,18300.0,73.6667,73.7121,73.6486,73.7121,18300.0
2014-12-02 11:30:00,81.32,81.34,81.28,81.28,38100.0,73.7121,73.7302,73.6758,73.6758,38100.0
2014-12-02 11:35:00,81.29,81.35,81.29,81.33,8700.0,73.6849,73.7393,73.6849,73.7211,8700.0
2014-12-02 11:40:00,81.31,81.35,81.28,81.32,48000.0,73.703,73.7393,73.6758,73.7121,48000.0
2014-12-02 11:45:00,81.29,81.34,81.26,81.26,14100.0,73.6849,73.7302,73.6577,73.6577,14100.0
2014-12-02 11:50:00,81.29,81.34,81.26,81.28,17100.0,73.6849,73.7302,73.6577,73.6758,17100.0
2014-12-02 11:55:00,81.28,81.32,81.26,81.29,32100.0,73.6758,73.7121,73.6577,73.6849,32100.0
2014-12-02 12:00:00,81.28,81.33,81.22,81.33,17100.0,73.6758,73.7211,73.6214,73.7211,17100.0
2014-12-02 12:05:00,81.33,81.36,81.3,81.3,8100.0,73.7211,73.7483,73.6939,73.6939,8100.0
2014-12-02 12:10:00,81.31,81.33,81.27,81.32,9300.0,73.703,73.7211,73.6667,73.7121,9300.0
2014-12-02 12:15:00,81.3,81.35,81.28,81.35,4500.0,73.6939,73.7393,73.6758,73.7393,4500.0
2014-12-02 12:20:00,81.31,81.34,81.27,81.32,39000.0,73.703,73.7302,73.6667,73.7121,39000.0
2014-12-02 12:25:00,81.34,81.34,81.28,81.31,27600.0,73.7302,73.7302,73.6758,73.703,27600.0
2014-12-02 12:30:00,81.3,81.33,81.24,81.24,4800.0,73.6939,73.7211,73.6396,73.6396,4800.0
2014-12-02 12:35:00,81.26,81.26,81.13,81.17,9600.0,73.6577,73.6577,73.5398,73.5761,9600.0
2014-12-02 12:40:00,81.16,81.21,81.13,81.13,6900.0,73.567,73.6124,73.5398,73.5398,6900.0
2014-12-02 12:45:00,81.18,81.18,81.08,81.08,3600.0,73.5852,73.5852,73.4945,73.4945,3600.0
2014-12-02 12:50:00,81.07,81.12,81.04,81.09,6600.0,73.4855,73.5308,73.4583,73.5036,6600.0
2014-12-02 12:55:00,81.12,81.15,81.1,81.14,21000.0,73.5308,73.558,73.5127,73.5489,21000.0
2014-12-02 13:00:00,81.12,81.23,81.12,81.22,4200.0,73.5308,73.6305,73.5308,73.6214,4200.0
2014-12-02 13:05:00,81.22,81.33,81.22,81.27,10500.0,73.6214,73.7211,73.6214,73.6667,10500.0
2014-12-02 13:10:00,81.32,81.32,81.28,81.31,4800.0,73.7121,73.7121,73.6758,73.703,4800.0
2014-12-02 13:15:00,81.3,81.32,81.25,81.31,30000.0,73.6939,73.7121,73.6486,73.703,30000.0
2014-12-02 13:20:00,81.3,81.33,81.25,81.32,7500.0,73.6939,73.7211,73.6486,73.7121,7500.0
2014-12-02 13:25:00,81.33,81.42,81.3,81.37,12300.0,73.7211,73.8027,73.6939,73.7574,12300.0
2014-12-02 13:30:00,81.4,81.42,81.35,81.39,5400.0,73.7846,73.8027,73.7393,73.7755,5400.0
2014-12-02 13:35:00,81.36,81.4,81.31,81.31,34800.0,73.7483,73.7846,73.703,73.703,34800.0
2014-12-02 13:40:00,81.32,81.37,81.32,81.36,18000.0,73.7121,73.7574,73.7121,73.7483,18000.0
2014-12-02 13:45:00,81.36,81.44,81.36,81.41,10800.0,73.7483,73.8208,73.7483,73.7936,10800.0
2014-12-02 13:50:00,81.41,81.43,81.35,81.39,15300.0,73.7936,73.8118,73.7393,73.7755,15300.0
2014-12-02 13:55:00,81.41,81.41,81.34,81.34,4800.0,73.7936,73.7936,73.7302,73.7302,4800.0
2014-12-02 14:00:00,81.35,81.49,81.35,81.49,12300.0,73.7393,73.8662,73.7393,73.8662,12300.0
2014-12-02 14:05:00,81.48,81.51,81.46,81.49,13200.0,73.8571,73.8843,73.839,73.8662,13200.0
2014-12-02 14:10:00,81.5,81.51,81.41,81.41,24000.0,73.8752,73.8843,73.7936,73.7936,24000.0
2014-12-02 14:15:00,81.43,81.43,81.4,81.4,8100.0,73.8118,73.8118,73.7846,73.7846,8100.0
2014-12-02 14:20:00,81.41,81.44,81.35,81.35,9600.0,73.7936,73.8208,73.7393,73.7393,9600.0
2014-12-02 14:25:00,81.37,81.39,81.34,81.37,9900.0,73.7574,73.7755,73.7302,73.7574,9900.0
2014-12-02 14:30:00,81.35,81.38,81.26,81.38,14700.0,73.7393,73.7665,73.6577,73.7665,14700.0
2014-12-02 14:35:00,81.4,81.42,81.37,81.38,5400.0,73.7846,73.8027,73.7574,73.7665,5400.0
2014-12-02 14:40:00,81.42,81.45,81.38,81.45,12300.0,73.8027,73.8299,73.7665,73.8299,12300.0
2014-12-02 14:45:00,81.46,81.55,81.42,81.51,35100.0,73.839,73.9206,73.8027,73.8843,35100.0
2014-12-02 14:50:00,81.55,81.58,81.5,81.55,13800.0,73.9206,73.9477,73.8752,73.9206,13800.0
2014-12-02 14:55:00,81.55,81.58,81.51,81.55,7800.0,73.9206,73.9477,73.8843,73.9206,7800.0
2014-12-02 15:00:00,81.54,81.59,81.51,81.51,32400.0,73.9115,73.9568,73.8843,73.8843,32400.0
2014-12-02 15:05:00,81.53,81.54,81.48,81.49,13200.0,73.9024,73.9115,73.8571,73.8662,13200.0
2014-12-02 15:10:00,81.48,81.5,81.42,81.47,48600.0,73.8571,73.8752,73.8027,73.848,48600.0
2014-12-02 15:15:00,81.48,81.49,81.44,81.49,10800.0,73.8571,73.8662,73.8208,73.8662,10800.0
2014-12-02 15:20:00,81.48,81.5,81.44,81.48,16200.0,73.8571,73.8752,73.8208,73.8571,16200.0
2014-12-02 15:25:00,81.45,81.49,81.45,81.46,13800.0,73.8299,73.8662,73.8299,73.839,13800.0
2014-12-02 15:30:00,81.48,81.54,81.45,81.48,61500.0,73.8571,73.9115,73.8299,73.8571,61500.0
2014-12-02 15:35:00,81.51,81.51,81.4,81.44,15300.0,73.8843,73.8843,73.7846,73.8208,15300.0
2014-12-02 15:40:00,81.42,81.5,81.39,81.47,28200.0,73.8027,73.8752,73.7755,73.848,28200.0
2014-12-02 15:45:00,81.49,81.53,81.44,81.44,33900.0,73.8662,73.9024,73.8208,73.8208,33900.0
2014-12-02 15:50:00,81.44,81.46,81.33,81.35,61200.0,73.8208,73.839,73.7211,73.7393,61200.0
2014-12-02 15:55:00,81.36,81.52,81.36,81.51,61200.0,73.7483,73.8934,73.7483,73.8843,61200.0
2014-12-03 09:30:00,81.05,81.49,81.05,81.41,36900.0,73.4673,73.8662,73.4673,73.7936,36900.0
2014-12-03 09:35:00,81.4,81.72,81.27,81.71,15000.0,73.7846,74.0746,73.6667,74.0656,15000.0
2014-12-03 09:40:00,81.71,82.03,81.71,81.82,16500.0,74.0656,74.3556,74.0656,74.1653,16500.0
2014-12-03 09:45:00,81.81,81.81,81.7,81.72,7800.0,74.1562,74.1562,74.0565,74.0746,7800.0
2014-12-03 09:50:00,81.66,81.69,81.59,81.66,10200.0,74.0203,74.0475,73.9568,74.0203,10200.0
2014-12-03 09:55:00,81.65,81.7,81.6,81.64,7200.0,74.0112,74.0565,73.9659,74.0021,7200.0
2014-12-03 10:00:00,81.66,81.73,81.64,81.68,11700.0,74.0203,74.0837,74.0021,74.0384,11700.0
2014-12-03 10:05:00,81.66,81.69,81.62,81.64,2400.0,74.0203,74.0475,73.984,74.0021,2400.0
2014-12-03 10:10:00,81.72,81.84,81.71,81.84,4500.0,74.0746,74.1834,74.0656,74.1834,4500.0
2014-12-03 10:15:00,81.85,81.92,81.83,81.88,29400.0,74.1925,74.2559,74.1744,74.2197,29400.0
2014-12-03 10:20:00,81.88,82.0,81.86,81.99,26400.0,74.2197,74.3285,74.2015,74.3194,26400.0
2014-12-03 10:25:00,81.97,81.98,81.83,81.86,58200.0,74.3013,74.3103,74.1744,74.2015,58200.0
2014-12-03 10:30:00,81.86,81.86,81.78,81.78,32700.0,74.2015,74.2015,74.129,74.129,32700.0
2014-12-03 10:35:00,81.77,81.82,81.71,81.71,18600.0,74.12,74.1653,74.0656,74.0656,18600.0
2014-12-03 10:40:00,81.74,81.77,81.68,81.68,9900.0,74.0928,74.12,74.0384,74.0384,9900.0
2014-12-03 10:45:00,81.68,81.74,81.64,81.7,21000.0,74.0384,74.0928,74.0021,74.0565,21000.0
2014-12-03 10:50:00,81.72,81.72,81.64,81.66,22800.0,74.0746,74.0746,74.0021,74.0203,22800.0
2014-12-03 10:55:00,81.66,81.66,81.56,81.64,9900.0,74.0203,74.0203,73.9296,74.0021,9900.0
2014-12-03 11:00:00,81.6,81.66,81.6,81.62,14700.0,73.9659,74.0203,73.9659,73.984,14700.0
2014-12-03 11:05:00,81.6,81.65,81.57,81.63,11400.0,73.9659,74.0112,73.9387,73.9931,11400.0
2014-12-03 11:10:00,81.65,81.71,81.63,81.63,9000.0,74.0112,74.0656,73.9931,73.9931,9000.0
2014-12-03 11:15:00,81.59,81.64,81.58,81.63,3600.0,73.9568,74.0021,73.9477,73.9931,3600.0
2014-12-03 11:20:00,81.66,81.68,81.61,81.68,8400.0,74.0203,74.0384,73.9749,74.0384,8400.0
2014-12-03 11:25:00,81.7,81.71,81.66,81.71,6000.0,74.0565,74.0656,74.0203,74.0656,6000.0
2014-12-03 11:30:00,81.77,81.79,81.69,81.74,10500.0,74.12,74.1381,74.0475,74.0928,10500.0
2014-12-03 11:35:00,81.72,81.74,81.68,81.68,4800.0,74.0746,74.0928,74.0384,74.0384,4800.0
2014-12-03 11:40:00,81.68,81.75,81.67,81.75,4500.0,74.0384,74.1018,74.0293,74.1018,4500.0
2014-12-03 11:45:00,81.74,81.75,81.7,81.71,3300.0,74.0928,74.1018,74.0565,74.0656,3300.0
2014-12-03 11:50:00,81.75,81.76,81.72,81.72,4800.0,74.1018,74.1109,74.0746,74.0746,4800.0
2014-12-03 11:55:00,81.77,81.78,81.72,81.76,5100.0,74.12,74.129,74.0746,74.1109,5100.0
2014-12-03 12:00:00,81.77,81.79,81.7,81.72,27000.0,74.12,74.1381,74.0565,74.0746,27000.0
2014-12-03 12:05:00,81.69,81.73,81.68,81.72,5700.0,74.0475,74.0837,74.0384,74.0746,5700.0
2014-12-03 12:10:00,81.74,81.77,81.71,81.76,32400.0,74.0928,74.12,74.0656,74.1109,32400.0
2014-12-03 12:15:00,81.76,81.79,81.69,81.69,15300.0,74.1109,74.1381,74.0475,74.0475,15300.0
2014-12-03 12:20:00,81.66,81.75,81.66,81.72,9600.0,74.0203,74.1018,74.0203,74.0746,9600.0
2014-12-03 12:25:00,81.72,81.8,81.69,81.75,10200.0,74.0746,74.1472,74.0475,74.1018,10200.0
2014-12-03 12:30:00,81.69,81.76,81.69,81.71,10800.0,74.0475,74.1109,74.0475,74.0656,10800.0
2014-12-03 12:35:00,81.75,81.77,81.68,81.7,114900.0,74.1018,74.12,74.0384,74.0565,114900.0
2014-12-03 12:40:00,81.69,81.78,81.68,81.75,16200.0,74.0475,74.129,74.0384,74.1018,16200.0
2014-12-03 12:45:00,81.74,81.79,81.71,81.74,8400.0,74.0928,74.1381,74.0656,74.0928,8400.0
2014-12-03 12:50:00,81.74,81.77,81.7,81.77,17400.0,74.0928,74.12,74.0565,74.12,17400.0
2014-12-03 12:55:00,81.76,81.79,81.71,81.78,16800.0,74.1109,74.1381,74.0656,74.129,16800.0
2014-12-03 13:00:00,81.76,81.78,81.72,81.73,10200.0,74.1109,74.129,74.0746,74.0837,10200.0
2014-12-03 13:05:00,81.73,81.74,81.7,81.7,14100.0,74.0837,74.0928,74.0565,74.0565,14100.0
2014-12-03 13:10:00,81.72,81.73,81.67,81.69,13200.0,74.0746,74.0837,74.0293,74.0475,13200.0
2014-12-03 13:15:00,81.69,81.69,81.58,81.62,15600.0,74.0475,74.0475,73.9477,73.984,15600.0
2014-12-03 13:20:00,81.63,81.63,81.49,81.5,25800.0,73.9931,73.9931,73.8662,73.8752,25800.0
2014-12-03 13:25:00,81.49,81.57,81.46,81.57,25200.0,73.8662,73.9387,73.839,73.9387,25200.0
2014-12-03 13:30:00,81.6,81.6,81.55,81.6,7800.0,73.9659,73.9659,73.9206,73.9659,7800.0
2014-12-03 13:35:00,81.67,81.71,81.64,81.71,2400.0,74.0293,74.0656,74.0021,74.0656,2400.0
2014-12-03 13:40:00,81.7,81.79,81.7,81.79,6300.0,74.0565,74.1381,74.0565,74.1381,6300.0
2014-12-03 13:45:00,81.79,81.82,81.79,81.81,5100.0,74.1381,74.1653,74.1381,74.1562,5100.0
2014-12-03 13:50:00,81.86,81.87,81.8,81.83,15000.0,74.2015,74.2106,74.1472,74.1744,15000.0
2014-12-03 13:55:00,81.83,81.88,81.83,81.88,1500.0,74.1744,74.2197,74.1744,74.2197,1500.0
2014-12-03 14:00:00,81.9,81.9,81.9,81.9,900.0,74.2378,74.2378,74.2378,74.2378,900.0
2014-12-03 14:05:00,81.92,81.93,81.91,81.91,2700.0,74.2559,74.265,74.2469,74.2469,2700.0
2014-12-03 14:10:00,81.97,81.99,81.95,81.98,6000.0,74.3013,74.3194,74.2831,74.3103,6000.0
2014-12-03 14:15:00,81.98,82.02,81.98,81.98,2100.0,74.3103,74.3466,74.3103,74.3103,2100.0
2014-12-03 14:20:00,81.98,82.07,81.97,82.07,13800.0,74.3103,74.3919,74.3013,74.3919,13800.0
2014-12-03 14:25:00,82.07,82.12,82.04,82.1,17100.0,74.3919,74.4372,74.3647,74.4191,17100.0
2014-12-03 14:30:00,82.07,82.07,82.04,82.06,4200.0,74.3919,74.3919,74.3647,74.3828,4200.0
2014-12-03 14:35:00,82.07,82.09,82.05,82.09,4500.0,74.3919,74.41,74.3738,74.41,4500.0
2014-12-03 14:40:00,82.12,82.15,82.12,82.15,4200.0,74.4372,74.4644,74.4372,74.4644,4200.0
2014-12-03 14:45:00,82.2,82.22,82.2,82.21,10800.0,74.5097,74.5279,74.5097,74.5188,10800.0
2014-12-03 14:50:00,82.18,82.23,82.15,82.22,41400.0,74.4916,74.5369,74.4644,74.5279,41400.0
2014-12-03 14:55:00,82.18,82.18,82.13,82.13,13200.0,74.4916,74.4916,74.4463,74.4463,13200.0
2014-12-03 15:00:00,82.17,82.17,82.09,82.09,3900.0,74.4825,74.4825,74.41,74.41,3900.0
2014-12-03 15:05:00,82.08,82.1,82.04,82.06,5700.0,74.401,74.4191,74.3647,74.3828,5700.0
2014-12-03 15:10:00,82.06,82.19,82.06,82.19,18300.0,74.3828,74.5007,74.3828,74.5007,18300.0
2014-12-03 15:15:00,82.2,82.25,82.18,82.22,8100.0,74.5097,74.5551,74.4916,74.5279,8100.0
2014-12-03 15:20:00,82.22,82.25,82.18,82.18,13200.0,74.5279,74.5551,74.4916,74.4916,13200.0
2014-12-03 15:25:00,82.17,82.22,82.16,82.22,6000.0,74.4825,74.5279,74.4735,74.5279,6000.0
2014-12-03 15:30:00,82.24,82.24,82.18,82.22,18000.0,74.546,74.546,74.4916,74.5279,18000.0
2014-12-03 15:35:00,82.21,82.24,82.17,82.18,6300.0,74.5188,74.546,74.4825,74.4916,6300.0
2014-12-03 15:40:00,82.17,82.17,82.14,82.15,9300.0,74.4825,74.4825,74.4554,74.4644,9300.0
2014-12-03 15:45:00,82.15,82.18,82.14,82.16,47400.0,74.4644,74.4916,74.4554,74.4735,47400.0
2014-12-03 15:50:00,82.16,82.19,82.15,82.19,13500.0,74.4735,74.5007,74.4644,74.5007,13500.0
2014-12-03 15:55:00,82.18,82.2,82.12,82.15,53700.0,74.4916,74.5097,74.4372,74.4644,53700.0
2014-12-04 09:30:00,82.11,82.61,82.1,82.49,45900.0,74.4282,74.8814,74.4191,74.7726,45900.0
2014-12-04 09:35:00,82.49,82.49,82.05,82.22,11100.0,74.7726,74.7726,74.3738,74.5279,11100.0
2014-12-04 09:40:00,82.27,82.36,82.26,82.36,20400.0,74.5732,74.6548,74.5641,74.6548,20400.0
2014-12-04 09:45:00,82.4,82.49,82.29,82.44,32700.0,74.691,74.7726,74.5913,74.7273,32700.0
2014-12-04 09:50:00,82.44,82.59,82.44,82.58,16800.0,74.7273,74.8633,74.7273,74.8542,16800.0
2014-12-04 09:55:00,82.58,82.58,82.56,82.57,3600.0,74.8542,74.8542,74.8361,74.8451,3600.0
2014-12-04 10:00:00,82.55,82.64,82.4,82.47,13800.0,74.827,74.9086,74.691,74.7545,13800.0
2014-12-04 10:05:00,82.49,82.51,82.4,82.42,15000.0,74.7726,74.7907,74.691,74.7092,15000.0
2014-12-04 10:10:00,82.44,82.63,82.42,82.63,31500.0,74.7273,74.8995,74.7092,74.8995,31500.0
2014-12-04 10:15:00,82.62,82.62,82.45,82.49,30600.0,74.8904,74.8904,74.7364,74.7726,30600.0
2014-12-04 10:20:00,82.45,82.6,82.45,82.48,15900.0,74.7364,74.8723,74.7364,74.7635,15900.0
2014-12-04 10:25:00,82.45,82.67,82.45,82.58,38700.0,74.7364,74.9358,74.7364,74.8542,38700.0
2014-12-04 10:30:00,82.58,82.67,82.56,82.6,17400.0,74.8542,74.9358,74.8361,74.8723,17400.0
2014-12-04 10:35:00,82.62,82.62,82.52,82.58,19800.0,74.8904,74.8904,74.7998,74.8542,19800.0
2014-12-04 10:40:00,82.58,82.62,82.52,82.56,33300.0,74.8542,74.8904,74.7998,74.8361,33300.0
2014-12-04 10:45:00,82.56,82.61,82.52,82.54,19200.0,74.8361,74.8814,74.7998,74.8179,19200.0
2014-12-04 10:50:00,82.56,82.56,82.44,82.52,17400.0,74.8361,74.8361,74.7273,74.7998,17400.0
2014-12-04 10:55:00,82.52,82.6,82.48,82.59,9600.0,74.7998,74.8723,74.7635,74.8633,9600.0
2014-12-04 11:00:00,82.6,82.7,82.53,82.69,17400.0,74.8723,74.963,74.8089,74.9539,17400.0
2014-12-04 11:05:00,82.7,82.73,82.65,82.71,17700.0,74.963,74.9902,74.9176,74.972,17700.0
2014-12-04 11:10:00,82.74,82.74,82.66,82.7,22200.0,74.9992,74.9992,74.9267,74.963,22200.0
2014-12-04 11:15:00,82.67,82.7,82.61,82.64,16800.0,74.9358,74.963,74.8814,74.9086,16800.0
2014-12-04 11:20:00,82.66,82.69,82.57,82.6,19800.0,74.9267,74.9539,74.8451,74.8723,19800.0
2014-12-04 11:25:00,82.62,82.62,82.54,82.6,12300.0,74.8904,74.8904,74.8179,74.8723,12300.0
2014-12-04 11:30:00,82.58,82.58,82.41,82.41,30000.0,74.8542,74.8542,74.7001,74.7001,30000.0
2014-12-04 11:35:00,82.46,82.53,82.46,82.51,7800.0,74.7454,74.8089,74.7454,74.7907,7800.0
2014-12-04 11:40:00,82.52,82.57,82.51,82.57,7500.0,74.7998,74.8451,74.7907,74.8451,7500.0
2014-12-04 11:45:00,82.56,82.6,82.56,82.6,3300.0,74.8361,74.8723,74.8361,74.8723,3300.0
2014-12-04 11:50:00,82.57,82.59,82.55,82.55,15300.0,74.8451,74.8633,74.827,74.827,15300.0
2014-12-04 11:55:00,82.57,82.62,82.55,82.59,8700.0,74.8451,74.8904,74.827,74.8633,8700.0
2014-12-04 12:00:00,82.58,82.61,82.57,82.59,6900.0,74.8542,74.8814,74.8451,74.8633,6900.0
2014-12-04 12:05:00,82.57,82.68,82.56,82.66,9900.0,74.8451,74.9448,74.8361,74.9267,9900.0
2014-12-04 12:10:00,82.67,82.73,82.66,82.67,16200.0,74.9358,74.9902,74.9267,74.9358,16200.0
2014-12-04 12:15:00,82.66,82.68,82.63,82.63,5400.0,74.9267,74.9448,74.8995,74.8995,5400.0
2014-12-04 12:20:00,82.62,82.7,82.62,82.7,6300.0,74.8904,74.963,74.8904,74.963,6300.0
2014-12-04 12:25:00,82.7,82.7,82.66,82.7,3900.0,74.963,74.963,74.9267,74.963,3900.0
2014-12-04 12:30:00,82.7,82.95,82.68,82.85,25200.0,74.963,75.1896,74.9448,75.0989,25200.0
2014-12-04 12:35:00,82.88,82.93,82.88,82.89,21300.0,75.1261,75.1714,75.1261,75.1352,21300.0
2014-12-04 12:40:00,82.88,83.0,82.88,82.95,18900.0,75.1261,75.2349,75.1261,75.1896,18900.0
2014-12-04 12:45:00,82.94,83.0,82.92,82.99,33300.0,75.1805,75.2349,75.1624,75.2258,33300.0
2014-12-04 12:50:00,82.98,82.98,82.81,82.81,38400.0,75.2168,75.2168,75.0627,75.0627,38400.0
2014-12-04 12:55:00,82.78,82.8,82.69,82.69,11400.0,75.0355,75.0536,74.9539,74.9539,11400.0
2014-12-04 13:00:00,82.69,82.73,82.67,82.73,13800.0,74.9539,74.9902,74.9358,74.9902,13800.0
2014-12-04 13:05:00,82.74,82.75,82.66,82.69,7200.0,74.9992,75.0083,74.9267,74.9539,7200.0
2014-12-04 13:10:00,82.69,82.7,82.63,82.65,17400.0,74.9539,74.963,74.8995,74.9176,17400.0
2014-12-04 13:15:00,82.68,82.68,82.55,82.56,21300.0,74.9448,74.9448,74.827,74.8361,21300.0
2014-12-04 13:20:00,82.59,82.59,82.54,82.56,19200.0,74.8633,74.8633,74.8179,74.8361,19200.0
2014-12-04 13:25:00,82.56,82.57,82.52,82.53,10200.0,74.8361,74.8451,74.7998,74.8089,10200.0
2014-12-04 13:30:00,82.53,82.53,82.46,82.46,8100.0,74.8089,74.8089,74.7454,74.7454,8100.0
2014-12-04 13:35:00,82.44,82.48,82.38,82.41,9000.0,74.7273,74.7635,74.6729,74.7001,9000.0
2014-12-04 13:40:00,82.39,82.5,82.39,82.5,11100.0,74.682,74.7817,74.682,74.7817,11100.0
2014-12-04 13:45:00,82.47,82.54,82.47,82.54,5400.0,74.7545,74.8179,74.7545,74.8179,5400.0
2014-12-04 13:50:00,82.54,82.58,82.52,82.55,5100.0,74.8179,74.8542,74.7998,74.827,5100.0
2014-12-04 13:55:00,82.57,82.58,82.52,82.57,19200.0,74.8451,74.8542,74.7998,74.8451,19200.0
2014-12-04 14:00:00,82.57,82.61,82.56,82.58,33600.0,74.8451,74.8814,74.8361,74.8542,33600.0
2014-12-04 14:05:00,82.6,82.64,82.58,82.63,15900.0,74.8723,74.9086,74.8542,74.8995,15900.0
2014-12-04 14:10:00,82.61,82.66,82.58,82.6,20700.0,74.8814,74.9267,74.8542,74.8723,20700.0
2014-12-04 14:15:00,82.58,82.6,82.54,82.56,7200.0,74.8542,74.8723,74.8179,74.8361,7200.0
2014-12-04 14:20:00,82.56,82.56,82.53,82.53,8400.0,74.8361,74.8361,74.8089,74.8089,8400.0
2014-12-04 14:25:00,82.52,82.54,82.52,82.53,8700.0,74.7998,74.8179,74.7998,74.8089,8700.0
2014-12-04 14:30:00,82.52,82.52,82.5,82.52,10800.0,74.7998,74.7998,74.7817,74.7998,10800.0
2014-12-04 14:35:00,82.51,82.51,82.47,82.49,12300.0,74.7907,74.7907,74.7545,74.7726,12300.0
2014-12-04 14:40:00,82.49,82.49,82.34,82.36,22200.0,74.7726,74.7726,74.6366,74.6548,22200.0
2014-12-04 14:45:00,82.36,82.36,82.24,82.24,18600.0,74.6548,74.6548,74.546,74.546,18600.0
2014-12-04 14:50:00,82.26,82.26,82.22,82.25,13800.0,74.5641,74.5641,74.5279,74.5551,13800.0
2014-12-04 14:55:00,82.25,82.3,82.25,82.28,10800.0,74.5551,74.6004,74.5551,74.5823,10800.0
2014-12-04 15:00:00,82.31,82.39,82.31,82.38,15000.0,74.6094,74.682,74.6094,74.6729,15000.0
2014-12-04 15:05:00,82.39,82.41,82.37,82.37,6300.0,74.682,74.7001,74.6638,74.6638,6300.0
2014-12-04 15:10:00,82.37,82.39,82.35,82.35,13200.0,74.6638,74.682,74.6457,74.6457,13200.0
2014-12-04 15:15:00,82.36,82.36,82.31,82.32,11700.0,74.6548,74.6548,74.6094,74.6185,11700.0
2014-12-04 15:20:00,82.31,82.31,82.21,82.22,11100.0,74.6094,74.6094,74.5188,74.5279,11100.0
2014-12-04 15:25:00,82.23,82.26,82.18,82.22,18600.0,74.5369,74.5641,74.4916,74.5279,18600.0
2014-12-04 15:30:00,82.22,82.25,82.17,82.19,39900.0,74.5279,74.5551,74.4825,74.5007,39900.0
2014-12-04 15:35:00,82.18,82.2,82.16,82.2,34500.0,74.4916,74.5097,74.4735,74.5097,34500.0
2014-12-04 15:40:00,82.22,82.24,82.2,82.24,31500.0,74.5279,74.546,74.5097,74.546,31500.0
2014-12-04 15:45:00,82.24,82.46,82.24,82.46,57000.0,74.546,74.7454,74.546,74.7454,57000.0
2014-12-04 15:50:00,82.46,82.51,82.45,82.5,45600.0,74.7454,74.7907,74.7364,74.7817,45600.0
2014-12-04 15:55:00,82.51,82.58,82.51,82.56,80400.0,74.7907,74.8542,74.7907,74.8361,80400.0
2014-12-05 09:30:00,82.5,82.92,82.49,82.87,16500.0,74.7817,75.1624,74.7726,75.1171,16500.0
2014-12-05 09:35:00,82.86,82.87,82.64,82.7,43200.0,75.108,75.1171,74.9086,74.963,43200.0
2014-12-05 09:40:00,82.73,82.73,82.44,82.5,13200.0,74.9902,74.9902,74.7273,74.7817,13200.0
2014-12-05 09:45:00,82.55,82.69,82.5,82.68,11700.0,74.827,74.9539,74.7817,74.9448,11700.0
2014-12-05 09:50:00,82.67,82.72,82.56,82.62,10500.0,74.9358,74.9811,74.8361,74.8904,10500.0
2014-12-05 09:55:00,82.61,82.66,82.55,82.55,12900.0,74.8814,74.9267,74.827,74.827,12900.0
2014-12-05 10:00:00,82.56,82.56,82.44,82.49,8700.0,74.8361,74.8361,74.7273,74.7726,8700.0
2014-12-05 10:05:00,82.47,82.49,82.34,82.38,17700.0,74.7545,74.7726,74.6366,74.6729,17700.0
2014-12-05 10:10:00,82.43,82.53,82.43,82.51,6300.0,74.7182,74.8089,74.7182,74.7907,6300.0
2014-12-05 10:15:00,82.49,82.58,82.47,82.57,31500.0,74.7726,74.8542,74.7545,74.8451,31500.0
2014-12-05 10:20:00,82.58,82.63,82.54,82.57,13500.0,74.8542,74.8995,74.8179,74.8451,13500.0
2014-12-05 10:25:00,82.55,82.55,82.44,82.53,9600.0,74.827,74.827,74.7273,74.8089,9600.0
2014-12-05 10:30:00,82.5,82.53,82.48,82.48,3600.0,74.7817,74.8089,74.7635,74.7635,3600.0
2014-12-05 10:35:00,82.48,82.54,82.48,82.54,4800.0,74.7635,74.8179,74.7635,74.8179,4800.0
2014-12-05 10:40:00,82.52,82.63,82.49,82.63,39600.0,74.7998,74.8995,74.7726,74.8995,39600.0
2014-12-05 10:45:00,82.63,82.63,82.57,82.59,38700.0,74.8995,74.8995,74.8451,74.8633,38700.0
2014-12-05 10:50:00,82.57,82.63,82.57,82.63,15900.0,74.8451,74.8995,74.8451,74.8995,15900.0
2014-12-05 10:55:00,82.63,82.74,82.63,82.73,10200.0,74.8995,74.9992,74.8995,74.9902,10200.0
2014-12-05 11:00:00,82.74,83.0,82.74,82.98,53400.0,74.9992,75.2349,74.9992,75.2168,53400.0
2014-12-05 11:05:00,82.98,82.98,82.94,82.95,12900.0,75.2168,75.2168,75.1805,75.1896,12900.0
2014-12-05 11:10:00,82.95,83.06,82.93,83.06,31500.0,75.1896,75.2893,75.1714,75.2893,31500.0
2014-12-05 11:15:00,83.02,83.02,82.96,82.96,11100.0,75.253,75.253,75.1986,75.1986,11100.0
2014-12-05 11:20:00,82.91,82.98,82.91,82.94,6900.0,75.1533,75.2168,75.1533,75.1805,6900.0
2014-12-05 11:25:00,82.93,83.03,82.91,83.03,19200.0,75.1714,75.2621,75.1533,75.2621,19200.0
2014-12-05 11:30:00,83.0,83.0,82.88,82.92,8100.0,75.2349,75.2349,75.1261,75.1624,8100.0
2014-12-05 11:35:00,82.97,82.97,82.89,82.96,3300.0,75.2077,75.2077,75.1352,75.1986,3300.0
2014-12-05 11:40:00,83.0,83.0,82.93,83.0,6600.0,75.2349,75.2349,75.1714,75.2349,6600.0
2014-12-05 11:45:00,83.0,83.01,82.95,83.01,5100.0,75.2349,75.244,75.1896,75.244,5100.0
2014-12-05 11:50:00,83.01,83.1,83.01,83.1,8400.0,75.244,75.3255,75.244,75.3255,8400.0
2014-12-05 11:55:00,83.1,83.15,83.05,83.06,15900.0,75.3255,75.3709,75.2802,75.2893,15900.0
2014-12-05 12:00:00,83.08,83.14,83.08,83.14,8400.0,75.3074,75.3618,75.3074,75.3618,8400.0
2014-12-05 12:05:00,83.14,83.16,83.09,83.09,18000.0,75.3618,75.3799,75.3165,75.3165,18000.0
2014-12-05 12:10:00,83.11,83.17,83.07,83.12,43200.0,75.3346,75.389,75.2983,75.3437,43200.0
2014-12-05 12:15:00,83.1,83.12,83.03,83.11,9600.0,75.3255,75.3437,75.2621,75.3346,9600.0
2014-12-05 12:20:00,83.07,83.07,83.0,83.0,2700.0,75.2983,75.2983,75.2349,75.2349,2700.0
2014-12-05 12:25:00,83.0,83.05,83.0,83.05,3900.0,75.2349,75.2802,75.2349,75.2802,3900.0
2014-12-05 12:30:00,83.03,83.04,83.0,83.0,4200.0,75.2621,75.2712,75.2349,75.2349,4200.0
2014-12-05 12:35:00,82.98,83.02,82.95,82.99,11400.0,75.2168,75.253,75.1896,75.2258,11400.0
2014-12-05 12:40:00,83.01,83.06,82.97,83.0,17100.0,75.244,75.2893,75.2077,75.2349,17100.0
2014-12-05 12:45:00,83.04,83.04,83.0,83.03,8100.0,75.2712,75.2712,75.2349,75.2621,8100.0
2014-12-05 12:50:00,83.02,83.03,82.98,82.99,22800.0,75.253,75.2621,75.2168,75.2258,22800.0
2014-12-05 12:55:00,82.99,83.03,82.99,83.0,5400.0,75.2258,75.2621,75.2258,75.2349,5400.0
2014-12-05 13:00:00,83.03,83.06,82.95,82.98,9600.0,75.2621,75.2893,75.1896,75.2168,9600.0
2014-12-05 13:05:00,82.98,83.05,82.94,83.0,52200.0,75.2168,75.2802,75.1805,75.2349,52200.0
2014-12-05 13:10:00,83.01,83.01,82.92,82.92,7500.0,75.244,75.244,75.1624,75.1624,7500.0
2014-12-05 13:15:00,82.91,82.93,82.84,82.84,7200.0,75.1533,75.1714,75.0899,75.0899,7200.0
2014-12-05 13:20:00,82.84,82.84,82.78,82.79,18300.0,75.0899,75.0899,75.0355,75.0445,18300.0
2014-12-05 13:25:00,82.79,82.87,82.73,82.86,16800.0,75.0445,75.1171,74.9902,75.108,16800.0
2014-12-05 13:30:00,82.83,82.88,82.79,82.8,7200.0,75.0808,75.1261,75.0445,75.0536,7200.0
2014-12-05 13:35:00,82.8,82.8,82.73,82.76,8100.0,75.0536,75.0536,74.9902,75.0173,8100.0
2014-12-05 13:40:00,82.76,82.77,82.65,82.65,9000.0,75.0173,75.0264,74.9176,74.9176,9000.0
2014-12-05 13:45:00,82.66,82.73,82.66,82.73,15900.0,74.9267,74.9902,74.9267,74.9902,15900.0
2014-12-05 13:50:00,82.74,82.77,82.73,82.73,3000.0,74.9992,75.0264,74.9902,74.9902,3000.0
2014-12-05 13:55:00,82.74,82.74,82.69,82.7,15300.0,74.9992,74.9992,74.9539,74.963,15300.0
2014-12-05 14:00:00,82.72,82.77,82.71,82.73,12300.0,74.9811,75.0264,74.972,74.9902,12300.0
2014-12-05 14:05:00,82.73,82.74,82.73,82.74,14100.0,74.9902,74.9992,74.9902,74.9992,14100.0
2014-12-05 14:10:00,82.75,82.78,82.74,82.76,9900.0,75.0083,75.0355,74.9992,75.0173,9900.0
2014-12-05 14:15:00,82.76,82.76,82.72,82.72,14700.0,75.0173,75.0173,74.9811,74.9811,14700.0
2014-12-05 14:20:00,82.69,82.69,82.65,82.69,16800.0,74.9539,74.9539,74.9176,74.9539,16800.0
2014-12-05 14:25:00,82.69,82.74,82.69,82.72,10500.0,74.9539,74.9992,74.9539,74.9811,10500.0
2014-12-05 14:30:00,82.72,82.74,82.67,82.67,16500.0,74.9811,74.9992,74.9358,74.9358,16500.0
2014-12-05 14:35:00,82.69,82.73,82.67,82.67,9900.0,74.9539,74.9902,74.9358,74.9358,9900.0
2014-12-05 14:40:00,82.66,82.67,82.52,82.53,4200.0,74.9267,74.9358,74.7998,74.8089,4200.0
2014-12-05 14:45:00,82.51,82.52,82.48,82.49,13200.0,74.7907,74.7998,74.7635,74.7726,13200.0
2014-12-05 14:50:00,82.47,82.47,82.41,82.45,19500.0,74.7545,74.7545,74.7001,74.7364,19500.0
2014-12-05 14:55:00,82.44,82.47,82.44,82.47,3000.0,74.7273,74.7545,74.7273,74.7545,3000.0
2014-12-05 15:00:00,82.44,82.44,82.39,82.4,18900.0,74.7273,74.7273,74.682,74.691,18900.0
2014-12-05 15:05:00,82.4,82.4,82.33,82.34,10200.0,74.691,74.691,74.6276,74.6366,10200.0
2014-12-05 15:10:00,82.32,82.38,82.32,82.38,26400.0,74.6185,74.6729,74.6185,74.6729,26400.0
2014-12-05 15:15:00,82.36,82.36,82.33,82.35,15000.0,74.6548,74.6548,74.6276,74.6457,15000.0
2014-12-05 15:20:00,82.36,82.36,82.33,82.34,21600.0,74.6548,74.6548,74.6276,74.6366,21600.0
2014-12-05 15:25:00,82.34,82.36,82.29,82.3,17700.0,74.6366,74.6548,74.5913,74.6004,17700.0
2014-12-05 15:30:00,82.29,82.33,82.29,82.31,17700.0,74.5913,74.6276,74.5913,74.6094,17700.0
2014-12-05 15:35:00,82.31,82.31,82.21,82.22,37800.0,74.6094,74.6094,74.5188,74.5279,37800.0
2014-12-05 15:40:00,82.21,82.21,82.17,82.2,25500.0,74.5188,74.5188,74.4825,74.5097,25500.0
2014-12-05 15:45:00,82.2,82.25,82.16,82.17,37200.0,74.5097,74.5551,74.4735,74.4825,37200.0
2014-12-05 15:50:00,82.16,82.26,82.13,82.24,73500.0,74.4735,74.5641,74.4463,74.546,73500.0
2014-12-05 15:55:00,82.23,82.34,82.22,82.29,65100.0,74.5369,74.6366,74.5279,74.5913,65100.0
2014-12-08 09:30:00,82.44,82.49,82.01,82.19,50700.0,74.7273,74.7726,74.3375,74.5007,50700.0
2014-12-08 09:35:00,82.32,82.56,82.32,82.45,19800.0,74.6185,74.8361,74.6185,74.7364,19800.0
2014-12-08 09:40:00,82.54,82.6,82.22,82.22,11400.0,74.8179,74.8723,74.5279,74.5279,11400.0
2014-12-08 09:45:00,82.22,82.46,82.22,82.46,8700.0,74.5279,74.7454,74.5279,74.7454,8700.0
2014-12-08 09:50:00,82.46,82.52,82.37,82.52,8100.0,74.7454,74.7998,74.6638,74.7998,8100.0
2014-12-08 09:55:00,82.56,82.73,82.56,82.72,16800.0,74.8361,74.9902,74.8361,74.9811,16800.0
2014-12-08 10:00:00,82.73,82.78,82.65,82.67,12300.0,74.9902,75.0355,74.9176,74.9358,12300.0
2014-12-08 10:05:00,82.75,82.77,82.7,82.76,10200.0,75.0083,75.0264,74.963,75.0173,10200.0
2014-12-08 10:10:00,82.71,82.76,82.71,82.76,9000.0,74.972,75.0173,74.972,75.0173,9000.0
2014-12-08 10:15:00,82.77,82.83,82.72,82.8,11700.0,75.0264,75.0808,74.9811,75.0536,11700.0
2014-12-08 10:20:00,82.82,82.86,82.75,82.81,6900.0,75.0717,75.108,75.0083,75.0627,6900.0
2014-12-08 10:25:00,82.85,82.93,82.84,82.89,7200.0,75.0989,75.1714,75.0899,75.1352,7200.0
2014-12-08 10:30:00,82.93,82.93,82.85,82.85,4200.0,75.1714,75.1714,75.0989,75.0989,4200.0
2014-12-08 10:35:00,82.83,82.85,82.82,82.84,14700.0,75.0808,75.0989,75.0717,75.0899,14700.0
2014-12-08 10:40:00,82.82,82.86,82.82,82.86,3000.0,75.0717,75.108,75.0717,75.108,3000.0
2014-12-08 10:45:00,82.89,82.92,82.86,82.92,3000.0,75.1352,75.1624,75.108,75.1624,3000.0
2014-12-08 10:50:00,82.95,83.0,82.95,83.0,4500.0,75.1896,75.2349,75.1896,75.2349,4500.0
2014-12-08 10:55:00,82.96,82.98,82.94,82.97,2400.0,75.1986,75.2168,75.1805,75.2077,2400.0
2014-12-08 11:00:00,82.94,82.95,82.89,82.93,2400.0,75.1805,75.1896,75.1352,75.1714,2400.0
2014-12-08 11:05:00,82.89,82.92,82.84,82.84,3600.0,75.1352,75.1624,75.0899,75.0899,3600.0
2014-12-08 11:10:00,82.88,82.95,82.86,82.92,4500.0,75.1261,75.1896,75.108,75.1624,4500.0
2014-12-08 11:15:00,82.9,82.98,82.9,82.98,12300.0,75.1443,75.2168,75.1443,75.2168,12300.0
2014-12-08 11:20:00,82.99,83.0,82.94,83.0,6600.0,75.2258,75.2349,75.1805,75.2349,6600.0
2014-12-08 11:25:00,82.96,83.01,82.93,82.98,21900.0,75.1986,75.244,75.1714,75.2168,21900.0
2014-12-08 11:30:00,82.97,83.06,82.97,83.04,16800.0,75.2077,75.2893,75.2077,75.2712,16800.0
2014-12-08 11:35:00,83.0,83.08,82.98,83.08,6000.0,75.2349,75.3074,75.2168,75.3074,6000.0
2014-12-08 11:40:00,83.1,83.14,83.09,83.1,12300.0,75.3255,75.3618,75.3165,75.3255,12300.0
2014-12-08 11:45:00,83.09,83.16,83.09,83.16,18300.0,75.3165,75.3799,75.3165,75.3799,18300.0
2014-12-08 11:50:00,83.14,83.22,83.1,83.22,13200.0,75.3618,75.4343,75.3255,75.4343,13200.0
2014-12-08 11:55:00,83.21,83.33,83.21,83.31,28500.0,75.4252,75.534,75.4252,75.5159,28500.0
2014-12-08 12:00:00,83.28,83.31,83.28,83.3,3300.0,75.4887,75.5159,75.4887,75.5068,3300.0
2014-12-08 12:05:00,83.3,83.3,83.15,83.15,46500.0,75.5068,75.5068,75.3709,75.3709,46500.0
2014-12-08 12:10:00,83.14,83.16,82.91,82.91,16800.0,75.3618,75.3799,75.1533,75.1533,16800.0
2014-12-08 12:15:00,82.87,82.87,82.73,82.78,15300.0,75.1171,75.1171,74.9902,75.0355,15300.0
2014-12-08 12:20:00,82.77,82.82,82.73,82.82,7500.0,75.0264,75.0717,74.9902,75.0717,7500.0
2014-12-08 12:25:00,82.81,82.86,82.77,82.85,7200.0,75.0627,75.108,75.0264,75.0989,7200.0
2014-12-08 12:30:00,82.83,82.9,82.78,82.9,9600.0,75.0808,75.1443,75.0355,75.1443,9600.0
2014-12-08 12:35:00,82.88,82.96,82.87,82.96,6300.0,75.1261,75.1986,75.1171,75.1986,6300.0
2014-12-08 12:40:00,82.93,83.02,82.92,82.98,11100.0,75.1714,75.253,75.1624,75.2168,11100.0
2014-12-08 12:45:00,82.96,83.05,82.94,83.01,16200.0,75.1986,75.2802,75.1805,75.244,16200.0
2014-12-08 12:50:00,82.99,83.07,82.99,83.06,12000.0,75.2258,75.2983,75.2258,75.2893,12000.0
2014-12-08 12:55:00,83.04,83.07,83.02,83.07,14100.0,75.2712,75.2983,75.253,75.2983,14100.0
2014-12-08 13:00:00,83.05,83.1,83.04,83.09,6000.0,75.2802,75.3255,75.2712,75.3165,6000.0
2014-12-08 13:05:00,83.08,83.17,83.08,83.11,7500.0,75.3074,75.389,75.3074,75.3346,7500.0
2014-12-08 13:10:00,83.11,83.13,83.07,83.1,14100.0,75.3346,75.3527,75.2983,75.3255,14100.0
2014-12-08 13:15:00,83.06,83.09,83.04,83.09,8400.0,75.2893,75.3165,75.2712,75.3165,8400.0
2014-12-08 13:20:00,83.04,83.09,82.98,83.04,18300.0,75.2712,75.3165,75.2168,75.2712,18300.0
2014-12-08 13:25:00,83.03,83.13,83.03,83.12,8700.0,75.2621,75.3527,75.2621,75.3437,8700.0
2014-12-08 13:30:00,83.1,83.11,83.02,83.04,26400.0,75.3255,75.3346,75.253,75.2712,26400.0
2014-12-08 13:35:00,83.02,83.02,82.95,82.95,13800.0,75.253,75.253,75.1896,75.1896,13800.0
2014-12-08 13:40:00,82.94,82.97,82.87,82.91,9600.0,75.1805,75.2077,75.1171,75.1533,9600.0
2014-12-08 13:45:00,82.9,83.02,82.88,82.96,29400.0,75.1443,75.253,75.1261,75.1986,29400.0
2014-12-08 13:50:00,82.94,83.05,82.9,83.03,13200.0,75.1805,75.2802,75.1443,75.2621,13200.0
2014-12-08 13:55:00,82.98,83.01,82.94,82.95,7800.0,75.2168,75.244,75.1805,75.1896,7800.0
2014-12-08 14:00:00,82.96,83.03,82.93,83.02,37200.0,75.1986,75.2621,75.1714,75.253,37200.0
2014-12-08 14:05:00,83.0,83.11,82.98,83.07,30300.0,75.2349,75.3346,75.2168,75.2983,30300.0
2014-12-08 14:10:00,83.04,83.04,82.93,82.96,16200.0,75.2712,75.2712,75.1714,75.1986,16200.0
2014-12-08 14:15:00,82.93,83.01,82.9,82.99,21000.0,75.1714,75.244,75.1443,75.2258,21000.0
2014-12-08 14:20:00,82.99,83.02,82.92,83.02,14700.0,75.2258,75.253,75.1624,75.253,14700.0
2014-12-08 14:25:00,83.01,83.01,82.96,82.98,10500.0,75.244,75.244,75.1986,75.2168,10500.0
2014-12-08 14:30:00,83.01,83.09,82.98,83.09,19200.0,75.244,75.3165,75.2168,75.3165,19200.0
2014-12-08 14:35:00,83.04,83.07,83.01,83.03,7800.0,75.2712,75.2983,75.244,75.2621,7800.0
2014-12-08 14:40:00,83.02,83.06,83.01,83.04,18300.0,75.253,75.2893,75.244,75.2712,18300.0
2014-12-08 14:45:00,83.06,83.17,83.06,83.17,7200.0,75.2893,75.389,75.2893,75.389,7200.0
2014-12-08 14:50:00,83.15,83.2,83.13,83.2,8400.0,75.3709,75.4162,75.3527,75.4162,8400.0
2014-12-08 14:55:00,83.2,83.2,83.1,83.12,7500.0,75.4162,75.4162,75.3255,75.3437,7500.0
2014-12-08 15:00:00,83.1,83.1,83.05,83.08,5700.0,75.3255,75.3255,75.2802,75.3074,5700.0
2014-12-08 15:05:00,83.07,83.08,82.96,82.96,8400.0,75.2983,75.3074,75.1986,75.1986,8400.0
2014-12-08 15:10:00,82.95,83.03,82.95,83.03,12300.0,75.1896,75.2621,75.1896,75.2621,12300.0
2014-12-08 15:15:00,83.02,83.07,82.96,82.96,7200.0,75.253,75.2983,75.1986,75.1986,7200.0
2014-12-08 15:20:00,82.95,83.08,82.91,83.01,14700.0,75.1896,75.3074,75.1533,75.244,14700.0
2014-12-08 15:25:00,83.04,83.11,83.03,83.06,10500.0,75.2712,75.3346,75.2621,75.2893,10500.0
2014-12-08 15:30:00,83.07,83.13,83.0,83.12,20700.0,75.2983,75.3527,75.2349,75.3437,20700.0
2014-12-08 15:35:00,83.12,83.12,83.04,83.05,12600.0,75.3437,75.3437,75.2712,75.2802,12600.0
2014-12-08 15:40:00,83.05,83.13,83.02,83.1,21000.0,75.2802,75.3527,75.253,75.3255,21000.0
2014-12-08 15:45:00,83.08,83.08,82.98,83.01,39600.0,75.3074,75.3074,75.2168,75.244,39600.0
2014-12-08 15:50:00,83.0,83.09,82.99,83.08,44400.0,75.2349,75.3165,75.2258,75.3074,44400.0
2014-12-08 15:55:00,83.09,83.19,83.07,83.16,81600.0,75.3165,75.4071,75.2983,75.3799,81600.0
2014-12-09 09:30:00,82.53,82.96,82.53,82.75,29100.0,74.8089,75.1986,74.8089,75.0083,29100.0
2014-12-09 09:35:00,82.4,82.56,82.02,82.4,21600.0,74.691,74.8361,74.3466,74.691,21600.0
2014-12-09 09:40:00,82.38,82.53,82.32,82.39,19200.0,74.6729,74.8089,74.6185,74.682,19200.0
2014-12-09 09:45:00,82.48,82.48,82.34,82.48,17700.0,74.7635,74.7635,74.6366,74.7635,17700.0
2014-12-09 09:50:00,82.45,82.49,82.35,82.4,16500.0,74.7364,74.7726,74.6457,74.691,16500.0
2014-12-09 09:55:00,82.39,82.39,82.28,82.36,5700.0,74.682,74.682,74.5823,74.6548,5700.0
2014-12-09 10:00:00,82.44,82.47,82.38,82.38,9000.0,74.7273,74.7545,74.6729,74.6729,9000.0
2014-12-09 10:05:00,82.42,82.42,82.32,82.37,3600.0,74.7092,74.7092,74.6185,74.6638,3600.0
2014-12-09 10:10:00,82.42,82.47,82.28,82.3,11400.0,74.7092,74.7545,74.5823,74.6004,11400.0
2014-12-09 10:15:00,82.34,82.38,82.19,82.19,7500.0,74.6366,74.6729,74.5007,74.5007,7500.0
2014-12-09 10:20:00,82.17,82.31,82.13,82.25,12900.0,74.4825,74.6094,74.4463,74.5551,12900.0
2014-12-09 10:25:00,82.21,82.26,82.11,82.13,16500.0,74.5188,74.5641,74.4282,74.4463,16500.0
2014-12-09 10:30:00,82.15,82.16,82.01,82.09,12300.0,74.4644,74.4735,74.3375,74.41,12300.0
2014-12-09 10:35:00,82.16,82.28,82.16,82.28,6900.0,74.4735,74.5823,74.4735,74.5823,6900.0
2014-12-09 10:40:00,82.29,82.35,82.24,82.24,6900.0,74.5913,74.6457,74.546,74.546,6900.0
2014-12-09 10:45:00,82.25,82.4,82.22,82.4,8400.0,74.5551,74.691,74.5279,74.691,8400.0
2014-12-09 10:50:00,82.45,82.45,82.37,82.37,1200.0,74.7364,74.7364,74.6638,74.6638,1200.0
2014-12-09 10:55:00,82.38,82.39,82.27,82.27,6600.0,74.6729,74.682,74.5732,74.5732,6600.0
2014-12-09 11:00:00,82.27,82.28,82.19,82.19,5400.0,74.5732,74.5823,74.5007,74.5007,5400.0
2014-12-09 11:05:00,82.2,82.25,82.13,82.13,6300.0,74.5097,74.5551,74.4463,74.4463,6300.0
2014-12-09 11:10:00,82.16,82.19,82.15,82.19,15900.0,74.4735,74.5007,74.4644,74.5007,15900.0
2014-12-09 11:15:00,82.25,82.27,82.15,82.27,9900.0,74.5551,74.5732,74.4644,74.5732,9900.0
2014-12-09 11:20:00,82.25,82.31,82.22,82.31,5100.0,74.5551,74.6094,74.5279,74.6094,5100.0
2014-12-09 11:25:00,82.36,82.5,82.36,82.44,5100.0,74.6548,74.7817,74.6548,74.7273,5100.0
2014-12-09 11:30:00,82.44,82.55,82.44,82.44,19200.0,74.7273,74.827,74.7273,74.7273,19200.0
2014-12-09 11:35:00,82.42,82.51,82.41,82.51,10500.0,74.7092,74.7907,74.7001,74.7907,10500.0
2014-12-09 11:40:00,82.53,82.55,82.5,82.55,3300.0,74.8089,74.827,74.7817,74.827,3300.0
2014-12-09 11:45:00,82.52,82.55,82.48,82.49,5400.0,74.7998,74.827,74.7635,74.7726,5400.0
2014-12-09 11:50:00,82.49,82.53,82.46,82.46,2400.0,74.7726,74.8089,74.7454,74.7454,2400.0
2014-12-09 11:55:00,82.44,82.5,82.44,82.48,4500.0,74.7273,74.7817,74.7273,74.7635,4500.0
2014-12-09 12:00:00,82.48,82.48,82.42,82.46,2700.0,74.7635,74.7635,74.7092,74.7454,2700.0
2014-12-09 12:05:00,82.52,82.63,82.52,82.63,3300.0,74.7998,74.8995,74.7998,74.8995,3300.0
2014-12-09 12:10:00,82.62,82.62,82.57,82.58,1800.0,74.8904,74.8904,74.8451,74.8542,1800.0
2014-12-09 12:15:00,82.61,82.61,82.47,82.54,3900.0,74.8814,74.8814,74.7545,74.8179,3900.0
2014-12-09 12:20:00,82.54,82.55,82.54,82.55,1500.0,74.8179,74.827,74.8179,74.827,1500.0
2014-12-09 12:25:00,82.56,82.69,82.56,82.69,3600.0,74.8361,74.9539,74.8361,74.9539,3600.0
2014-12-09 12:30:00,82.67,82.71,82.65,82.71,3000.0,74.9358,74.972,74.9176,74.972,3000.0
2014-12-09 12:35:00,82.78,82.88,82.78,82.88,1500.0,75.0355,75.1261,75.0355,75.1261,1500.0
2014-12-09 12:40:00,82.87,82.9,82.82,82.82,2400.0,75.1171,75.1443,75.0717,75.0717,2400.0
2014-12-09 12:45:00,82.87,82.91,82.83,82.91,3300.0,75.1171,75.1533,75.0808,75.1533,3300.0
2014-12-09 12:50:00,82.93,82.94,82.84,82.84,4500.0,75.1714,75.1805,75.0899,75.0899,4500.0
2014-12-09 12:55:00,82.89,83.07,82.89,83.01,6000.0,75.1352,75.2983,75.1352,75.244,6000.0
2014-12-09 13:00:00,83.04,83.07,82.95,83.01,6300.0,75.2712,75.2983,75.1896,75.244,6300.0
2014-12-09 13:05:00,83.03,83.09,83.0,83.04,4500.0,75.2621,75.3165,75.2349,75.2712,4500.0
2014-12-09 13:10:00,83.09,83.17,83.09,83.11,6900.0,75.3165,75.389,75.3165,75.3346,6900.0
2014-12-09 13:15:00,83.1,83.1,83.06,83.06,1200.0,75.3255,75.3255,75.2893,75.2893,1200.0
2014-12-09 13:20:00,83.08,83.08,83.0,83.0,5400.0,75.3074,75.3074,75.2349,75.2349,5400.0
2014-12-09 13:25:00,83.01,83.02,82.93,82.93,1800.0,75.244,75.253,75.1714,75.1714,1800.0
2014-12-09 13:30:00,82.94,83.07,82.92,83.07,5100.0,75.1805,75.2983,75.1624,75.2983,5100.0
2014-12-09 13:35:00,83.12,83.18,83.05,83.17,4200.0,75.3437,75.3981,75.2802,75.389,4200.0
2014-12-09 13:40:00,83.14,83.14,83.11,83.14,4200.0,75.3618,75.3618,75.3346,75.3618,4200.0
2014-12-09 13:45:00,83.13,83.13,83.0,83.0,2400.0,75.3527,75.3527,75.2349,75.2349,2400.0
2014-12-09 13:50:00,83.08,83.09,82.99,83.04,4200.0,75.3074,75.3165,75.2258,75.2712,4200.0
2014-12-09 13:55:00,83.09,83.09,83.01,83.03,3300.0,75.3165,75.3165,75.244,75.2621,3300.0
2014-12-09 14:00:00,83.03,83.13,83.01,83.06,9300.0,75.2621,75.3527,75.244,75.2893,9300.0
2014-12-09 14:05:00,83.11,83.15,83.1,83.13,6900.0,75.3346,75.3709,75.3255,75.3527,6900.0
2014-12-09 14:10:00,83.11,83.15,83.06,83.09,4800.0,75.3346,75.3709,75.2893,75.3165,4800.0
2014-12-09 14:15:00,83.09,83.11,83.04,83.11,6000.0,75.3165,75.3346,75.2712,75.3346,6000.0
2014-12-09 14:20:00,83.12,83.13,83.09,83.12,8100.0,75.3437,75.3527,75.3165,75.3437,8100.0
2014-12-09 14:25:00,83.12,83.18,83.1,83.18,15900.0,75.3437,75.3981,75.3255,75.3981,15900.0
2014-12-09 14:30:00,83.15,83.15,83.01,83.01,20100.0,75.3709,75.3709,75.244,75.244,20100.0
2014-12-09 14:35:00,83.03,83.11,83.02,83.06,3300.0,75.2621,75.3346,75.253,75.2893,3300.0
2014-12-09 14:40:00,83.06,83.09,83.0,83.08,5100.0,75.2893,75.3165,75.2349,75.3074,5100.0
2014-12-09 14:45:00,83.11,83.15,83.1,83.11,6000.0,75.3346,75.3709,75.3255,75.3346,6000.0
2014-12-09 14:50:00,83.08,83.11,83.01,83.01,6900.0,75.3074,75.3346,75.244,75.244,6900.0
2014-12-09 14:55:00,83.04,83.11,83.02,83.11,7500.0,75.2712,75.3346,75.253,75.3346,7500.0
2014-12-09 15:00:00,83.12,83.18,83.12,83.14,23700.0,75.3437,75.3981,75.3437,75.3618,23700.0
2014-12-09 15:05:00,83.15,83.17,83.06,83.06,3000.0,75.3709,75.389,75.2893,75.2893,3000.0
2014-12-09 15:10:00,83.1,83.1,83.04,83.08,5100.0,75.3255,75.3255,75.2712,75.3074,5100.0
2014-12-09 15:15:00,83.09,83.14,83.07,83.07,4200.0,75.3165,75.3618,75.2983,75.2983,4200.0
2014-12-09 15:20:00,83.09,83.13,83.08,83.12,6900.0,75.3165,75.3527,75.3074,75.3437,6900.0
2014-12-09 15:25:00,83.11,83.17,83.11,83.14,14700.0,75.3346,75.389,75.3346,75.3618,14700.0
2014-12-09 15:30:00,83.1,83.11,83.0,83.06,7200.0,75.3255,75.3346,75.2349,75.2893,7200.0
2014-12-09 15:35:00,83.11,83.12,83.07,83.09,12300.0,75.3346,75.3437,75.2983,75.3165,12300.0
2014-12-09 15:40:00,83.07,83.24,83.03,83.24,31200.0,75.2983,75.4524,75.2621,75.4524,31200.0
2014-12-09 15:45:00,83.21,83.25,83.17,83.24,41700.0,75.4252,75.4615,75.389,75.4524,41700.0
2014-12-09 15:50:00,83.18,83.24,83.14,83.2,34500.0,75.3981,75.4524,75.3618,75.4162,34500.0
2014-12-09 15:55:00,83.19,83.27,83.17,83.22,74400.0,75.4071,75.4796,75.389,75.4343,74400.0
2014-12-10 09:30:00,83.0,83.21,82.6,83.07,50700.0,75.2349,75.4252,74.8723,75.2983,50700.0
2014-12-10 09:35:00,82.88,82.89,82.85,82.89,2100.0,75.1261,75.1352,75.0989,75.1352,2100.0
2014-12-10 09:40:00,82.92,83.07,82.92,83.07,6900.0,75.1624,75.2983,75.1624,75.2983,6900.0
2014-12-10 09:45:00,82.99,82.99,82.73,82.8,4800.0,75.2258,75.2258,74.9902,75.0536,4800.0
2014-12-10 09:50:00,82.8,82.81,82.67,82.77,7800.0,75.0536,75.0627,74.9358,75.0264,7800.0
2014-12-10 09:55:00,82.73,82.81,82.69,82.8,4500.0,74.9902,75.0627,74.9539,75.0536,4500.0
2014-12-10 10:00:00,82.79,82.79,82.64,82.64,9000.0,75.0445,75.0445,74.9086,74.9086,9000.0
2014-12-10 10:05:00,82.68,82.77,82.68,82.69,8100.0,74.9448,75.0264,74.9448,74.9539,8100.0
2014-12-10 10:10:00,82.63,82.79,82.56,82.75,3900.0,74.8995,75.0445,74.8361,75.0083,3900.0
2014-12-10 10:15:00,82.8,82.8,82.65,82.71,6000.0,75.0536,75.0536,74.9176,74.972,6000.0
2014-12-10 10:20:00,82.78,82.78,82.57,82.57,3300.0,75.0355,75.0355,74.8451,74.8451,3300.0
2014-12-10 10:25:00,82.55,82.62,82.47,82.47,6900.0,74.827,74.8904,74.7545,74.7545,6900.0
2014-12-10 10:30:00,82.48,82.51,82.44,82.44,7800.0,74.7635,74.7907,74.7273,74.7273,7800.0
2014-12-10 10:35:00,82.4,82.53,82.39,82.53,10800.0,74.691,74.8089,74.682,74.8089,10800.0
2014-12-10 10:40:00,82.53,82.66,82.5,82.63,21000.0,74.8089,74.9267,74.7817,74.8995,21000.0
2014-12-10 10:45:00,82.63,82.71,82.55,82.67,9300.0,74.8995,74.972,74.827,74.9358,9300.0
2014-12-10 10:50:00,82.63,82.86,82.57,82.79,28500.0,74.8995,75.108,74.8451,75.0445,28500.0
2014-12-10 10:55:00,82.75,82.89,82.75,82.89,3900.0,75.0083,75.1352,75.0083,75.1352,3900.0
2014-12-10 11:00:00,82.9,82.96,82.87,82.96,6000.0,75.1443,75.1986,75.1171,75.1986,6000.0
2014-12-10 11:05:00,82.97,83.02,82.96,82.97,9300.0,75.2077,75.253,75.1986,75.2077,9300.0
2014-12-10 11:10:00,82.96,82.96,82.86,82.91,3000.0,75.1986,75.1986,75.108,75.1533,3000.0
2014-12-10 11:15:00,82.85,82.85,82.77,82.79,5400.0,75.0989,75.0989,75.0264,75.0445,5400.0
2014-12-10 11:20:00,82.77,82.81,82.72,82.8,7200.0,75.0264,75.0627,74.9811,75.0536,7200.0
2014-12-10 11:25:00,82.75,82.84,82.73,82.83,8700.0,75.0083,75.0899,74.9902,75.0808,8700.0
2014-12-10 11:30:00,82.71,82.74,82.69,82.69,1800.0,74.972,74.9992,74.9539,74.9539,1800.0
2014-12-10 11:35:00,82.65,82.75,82.61,82.75,5400.0,74.9176,75.0083,74.8814,75.0083,5400.0
2014-12-10 11:40:00,82.74,82.74,82.63,82.63,2700.0,74.9992,74.9992,74.8995,74.8995,2700.0
2014-12-10 11:45:00,82.62,82.78,82.62,82.74,9600.0,74.8904,75.0355,74.8904,74.9992,9600.0
2014-12-10 11:50:00,82.78,82.86,82.76,82.78,22200.0,75.0355,75.108,75.0173,75.0355,22200.0
2014-12-10 11:55:00,82.82,82.82,82.78,82.82,9600.0,75.0717,75.0717,75.0355,75.0717,9600.0
2014-12-10 12:00:00,82.87,82.92,82.82,82.82,7800.0,75.1171,75.1624,75.0717,75.0717,7800.0
2014-12-10 12:05:00,82.8,82.85,82.69,82.69,13200.0,75.0536,75.0989,74.9539,74.9539,13200.0
2014-12-10 12:10:00,82.66,82.78,82.66,82.77,7200.0,74.9267,75.0355,74.9267,75.0264,7200.0
2014-12-10 12:15:00,82.71,82.73,82.66,82.73,6300.0,74.972,74.9902,74.9267,74.9902,6300.0
2014-12-10 12:20:00,82.69,82.69,82.66,82.69,2700.0,74.9539,74.9539,74.9267,74.9539,2700.0
2014-12-10 12:25:00,82.71,82.77,82.67,82.75,24300.0,74.972,75.0264,74.9358,75.0083,24300.0
2014-12-10 12:30:00,82.72,82.82,82.71,82.81,8700.0,74.9811,75.0717,74.972,75.0627,8700.0
2014-12-10 12:35:00,82.82,82.89,82.82,82.85,5700.0,75.0717,75.1352,75.0717,75.0989,5700.0
2014-12-10 12:40:00,82.86,82.91,82.86,82.91,1500.0,75.108,75.1533,75.108,75.1533,1500.0
2014-12-10 12:45:00,82.94,83.05,82.94,83.05,15000.0,75.1805,75.2802,75.1805,75.2802,15000.0
2014-12-10 12:50:00,83.1,83.11,83.05,83.05,3000.0,75.3255,75.3346,75.2802,75.2802,3000.0
2014-12-10 12:55:00,83.06,83.14,83.06,83.13,8700.0,75.2893,75.3618,75.2893,75.3527,8700.0
2014-12-10 13:00:00,83.12,83.22,83.12,83.21,6900.0,75.3437,75.4343,75.3437,75.4252,6900.0
2014-12-10 13:05:00,83.19,83.19,83.09,83.1,9600.0,75.4071,75.4071,75.3165,75.3255,9600.0
2014-12-10 13:10:00,83.15,83.15,83.06,83.14,15000.0,75.3709,75.3709,75.2893,75.3618,15000.0
2014-12-10 13:15:00,83.13,83.2,83.11,83.17,46200.0,75.3527,75.4162,75.3346,75.389,46200.0
2014-12-10 13:20:00,83.1,83.12,83.07,83.12,1800.0,75.3255,75.3437,75.2983,75.3437,1800.0
2014-12-10 13:25:00,83.14,83.14,83.12,83.12,3000.0,75.3618,75.3618,75.3437,75.3437,3000.0
2014-12-10 13:30:00,83.16,83.16,83.03,83.03,4200.0,75.3799,75.3799,75.2621,75.2621,4200.0
2014-12-10 13:35:00,83.05,83.07,83.02,83.04,7800.0,75.2802,75.2983,75.253,75.2712,7800.0
2014-12-10 13:40:00,82.98,83.0,82.94,82.94,10200.0,75.2168,75.2349,75.1805,75.1805,10200.0
2014-12-10 13:45:00,82.93,82.93,82.77,82.77,6300.0,75.1714,75.1714,75.0264,75.0264,6300.0
2014-12-10 13:50:00,82.71,82.73,82.63,82.66,8100.0,74.972,74.9902,74.8995,74.9267,8100.0
2014-12-10 13:55:00,82.69,82.69,82.58,82.67,9300.0,74.9539,74.9539,74.8542,74.9358,9300.0
2014-12-10 14:00:00,82.6,82.74,82.6,82.66,6600.0,74.8723,74.9992,74.8723,74.9267,6600.0
2014-12-10 14:05:00,82.72,82.73,82.71,82.72,3300.0,74.9811,74.9902,74.972,74.9811,3300.0
2014-12-10 14:10:00,82.73,82.73,82.66,82.7,6900.0,74.9902,74.9902,74.9267,74.963,6900.0
2014-12-10 14:15:00,82.7,82.75,82.7,82.75,5400.0,74.963,75.0083,74.963,75.0083,5400.0
2014-12-10 14:20:00,82.7,82.73,82.47,82.47,5700.0,74.963,74.9902,74.7545,74.7545,5700.0
2014-12-10 14:25:00,82.43,82.51,82.43,82.46,13200.0,74.7182,74.7907,74.7182,74.7454,13200.0
2014-12-10 14:30:00,82.46,82.47,82.3,82.33,18900.0,74.7454,74.7545,74.6004,74.6276,18900.0
2014-12-10 14:35:00,82.31,82.39,82.3,82.3,10800.0,74.6094,74.682,74.6004,74.6004,10800.0
2014-12-10 14:40:00,82.25,82.34,82.24,82.33,10500.0,74.5551,74.6366,74.546,74.6276,10500.0
2014-12-10 14:45:00,82.32,82.46,82.32,82.41,3600.0,74.6185,74.7454,74.6185,74.7001,3600.0
2014-12-10 14:50:00,82.4,82.41,82.36,82.36,6000.0,74.691,74.7001,74.6548,74.6548,6000.0
2014-12-10 14:55:00,82.32,82.41,82.19,82.19,16200.0,74.6185,74.7001,74.5007,74.5007,16200.0
2014-12-10 15:00:00,82.25,82.27,82.21,82.21,6600.0,74.5551,74.5732,74.5188,74.5188,6600.0
2014-12-10 15:05:00,82.19,82.31,82.16,82.29,36300.0,74.5007,74.6094,74.4735,74.5913,36300.0
2014-12-10 15:10:00,82.29,82.45,82.28,82.43,15900.0,74.5913,74.7364,74.5823,74.7182,15900.0
2014-12-10 15:15:00,82.48,82.66,82.42,82.66,27900.0,74.7635,74.9267,74.7092,74.9267,27900.0
2014-12-10 15:20:00,82.66,82.69,82.64,82.64,12600.0,74.9267,74.9539,74.9086,74.9086,12600.0
2014-12-10 15:25:00,82.63,82.64,82.54,82.54,61800.0,74.8995,74.9086,74.8179,74.8179,61800.0
2014-12-10 15:30:00,82.54,82.68,82.5,82.66,30300.0,74.8179,74.9448,74.7817,74.9267,30300.0
2014-12-10 15:35:00,82.66,82.66,82.49,82.53,12300.0,74.9267,74.9267,74.7726,74.8089,12300.0
2014-12-10 15:40:00,82.53,82.54,82.39,82.41,13800.0,74.8089,74.8179,74.682,74.7001,13800.0
2014-12-10 15:45:00,82.39,82.4,82.15,82.16,54300.0,74.682,74.691,74.4644,74.4735,54300.0
2014-12-10 15:50:00,82.16,82.33,82.16,82.31,31800.0,74.4735,74.6276,74.4735,74.6094,31800.0
2014-12-10 15:55:00,82.32,82.4,82.24,82.29,55500.0,74.6185,74.691,74.546,74.5913,55500.0
2014-12-11 09:30:00,83.63,83.86,82.69,83.54,80400.0,75.806,76.0144,74.9539,75.7244,80400.0
2014-12-11 09:35:00,83.65,84.85,83.58,84.85,81600.0,75.8241,76.9118,75.7606,76.9118,81600.0
2014-12-11 09:40:00,84.84,84.9,84.74,84.83,95100.0,76.9028,76.9571,76.8121,76.8937,95100.0
2014-12-11 09:45:00,84.87,85.16,84.71,84.79,66000.0,76.9299,77.1928,76.7849,76.8574,66000.0
2014-12-11 09:50:00,84.84,85.39,84.81,85.33,50700.0,76.9028,77.4013,76.8756,77.3469,50700.0
2014-12-11 09:55:00,85.2,85.23,85.04,85.11,42900.0,77.2291,77.2563,77.084,77.1475,42900.0
2014-12-11 10:00:00,85.11,85.21,84.91,84.98,32400.0,77.1475,77.2381,76.9662,77.0297,32400.0
2014-12-11 10:05:00,85.04,85.07,84.91,85.04,17100.0,77.084,77.1112,76.9662,77.084,17100.0
2014-12-11 10:10:00,85.0,85.1,85.0,85.1,27900.0,77.0478,77.1384,77.0478,77.1384,27900.0
2014-12-11 10:15:00,85.07,85.08,85.01,85.08,21300.0,77.1112,77.1203,77.0568,77.1203,21300.0
2014-12-11 10:20:00,85.08,85.21,85.03,85.18,24900.0,77.1203,77.2381,77.075,77.2109,24900.0
2014-12-11 10:25:00,85.17,85.18,85.07,85.11,18600.0,77.2019,77.2109,77.1112,77.1475,18600.0
2014-12-11 10:30:00,85.17,85.24,84.91,84.94,69900.0,77.2019,77.2653,76.9662,76.9934,69900.0
2014-12-11 10:35:00,84.89,85.0,84.86,84.92,28500.0,76.9481,77.0478,76.9209,76.9753,28500.0
2014-12-11 10:40:00,84.91,84.95,84.9,84.91,10200.0,76.9662,77.0025,76.9571,76.9662,10200.0
2014-12-11 10:45:00,84.94,84.94,84.87,84.94,21300.0,76.9934,76.9934,76.9299,76.9934,21300.0
2014-12-11 10:50:00,84.92,84.96,84.88,84.9,41700.0,76.9753,77.0115,76.939,76.9571,41700.0
2014-12-11 10:55:00,84.91,84.92,84.86,84.89,18000.0,76.9662,76.9753,76.9209,76.9481,18000.0
2014-12-11 11:00:00,84.9,84.92,84.81,84.85,27300.0,76.9571,76.9753,76.8756,76.9118,27300.0
2014-12-11 11:05:00,84.85,84.92,84.84,84.9,90300.0,76.9118,76.9753,76.9028,76.9571,90300.0
2014-12-11 11:10:00,84.91,84.92,84.82,84.86,61500.0,76.9662,76.9753,76.8846,76.9209,61500.0
2014-12-11 11:15:00,84.86,84.91,84.84,84.87,31500.0,76.9209,76.9662,76.9028,76.9299,31500.0
2014-12-11 11:20:00,84.87,84.89,84.74,84.81,93300.0,76.9299,76.9481,76.8121,76.8756,93300.0
2014-12-11 11:25:00,84.78,84.81,84.75,84.75,15300.0,76.8484,76.8756,76.8212,76.8212,15300.0
2014-12-11 11:30:00,84.77,84.79,84.67,84.7,33600.0,76.8393,76.8574,76.7487,76.7759,33600.0
2014-12-11 11:35:00,84.68,84.72,84.66,84.67,12600.0,76.7577,76.794,76.7396,76.7487,12600.0
2014-12-11 11:40:00,84.66,84.74,84.63,84.65,21300.0,76.7396,76.8121,76.7124,76.7305,21300.0
2014-12-11 11:45:00,84.66,84.76,84.65,84.75,11700.0,76.7396,76.8302,76.7305,76.8212,11700.0
2014-12-11 11:50:00,84.75,84.82,84.71,84.8,27000.0,76.8212,76.8846,76.7849,76.8665,27000.0
2014-12-11 11:55:00,84.8,84.88,84.76,84.88,31200.0,76.8665,76.939,76.8302,76.939,31200.0
2014-12-11 12:00:00,84.88,84.9,84.83,84.9,9900.0,76.939,76.9571,76.8937,76.9571,9900.0
2014-12-11 12:05:00,84.89,84.89,84.8,84.83,11700.0,76.9481,76.9481,76.8665,76.8937,11700.0
2014-12-11 12:10:00,84.83,84.85,84.81,84.81,5700.0,76.8937,76.9118,76.8756,76.8756,5700.0
2014-12-11 12:15:00,84.81,84.85,84.81,84.85,11100.0,76.8756,76.9118,76.8756,76.9118,11100.0
2014-12-11 12:20:00,84.85,84.88,84.84,84.88,10500.0,76.9118,76.939,76.9028,76.939,10500.0
2014-12-11 12:25:00,84.88,84.89,84.84,84.85,13500.0,76.939,76.9481,76.9028,76.9118,13500.0
2014-12-11 12:30:00,84.85,84.94,84.84,84.87,51000.0,76.9118,76.9934,76.9028,76.9299,51000.0
2014-12-11 12:35:00,84.9,84.92,84.89,84.92,8100.0,76.9571,76.9753,76.9481,76.9753,8100.0
2014-12-11 12:40:00,84.88,84.92,84.84,84.85,14400.0,76.939,76.9753,76.9028,76.9118,14400.0
2014-12-11 12:45:00,84.85,84.92,84.83,84.91,14700.0,76.9118,76.9753,76.8937,76.9662,14700.0
2014-12-11 12:50:00,84.93,84.97,84.9,84.97,16800.0,76.9843,77.0206,76.9571,77.0206,16800.0
2014-12-11 12:55:00,84.97,85.11,84.96,85.09,10500.0,77.0206,77.1475,77.0115,77.1294,10500.0
2014-12-11 13:00:00,85.09,85.19,85.08,85.19,29100.0,77.1294,77.22,77.1203,77.22,29100.0
2014-12-11 13:05:00,85.18,85.32,85.16,85.32,42600.0,77.2109,77.3378,77.1928,77.3378,42600.0
2014-12-11 13:10:00,85.28,85.31,85.17,85.2,27600.0,77.3016,77.3288,77.2019,77.2291,27600.0
2014-12-11 13:15:00,85.17,85.26,85.17,85.22,19500.0,77.2019,77.2835,77.2019,77.2472,19500.0
2014-12-11 13:20:00,85.2,85.2,85.0,85.0,16500.0,77.2291,77.2291,77.0478,77.0478,16500.0
2014-12-11 13:25:00,84.99,85.01,84.96,84.96,9600.0,77.0387,77.0568,77.0115,77.0115,9600.0
2014-12-11 13:30:00,84.96,84.96,84.84,84.84,25500.0,77.0115,77.0115,76.9028,76.9028,25500.0
2014-12-11 13:35:00,84.84,84.85,84.76,84.76,19800.0,76.9028,76.9118,76.8302,76.8302,19800.0
2014-12-11 13:40:00,84.78,84.86,84.78,84.86,25200.0,76.8484,76.9209,76.8484,76.9209,25200.0
2014-12-11 13:45:00,84.85,84.92,84.83,84.92,12900.0,76.9118,76.9753,76.8937,76.9753,12900.0
2014-12-11 13:50:00,84.93,84.94,84.81,84.81,50400.0,76.9843,76.9934,76.8756,76.8756,50400.0
2014-12-11 13:55:00,84.82,84.83,84.67,84.67,29400.0,76.8846,76.8937,76.7487,76.7487,29400.0
2014-12-11 14:00:00,84.65,84.67,84.61,84.67,18300.0,76.7305,76.7487,76.6943,76.7487,18300.0
2014-12-11 14:05:00,84.65,84.7,84.62,84.67,19500.0,76.7305,76.7759,76.7033,76.7487,19500.0
2014-12-11 14:10:00,84.66,84.66,84.58,84.61,14700.0,76.7396,76.7396,76.6671,76.6943,14700.0
2014-12-11 14:15:00,84.61,84.63,84.58,84.6,13800.0,76.6943,76.7124,76.6671,76.6852,13800.0
2014-12-11 14:20:00,84.61,84.72,84.6,84.7,12000.0,76.6943,76.794,76.6852,76.7759,12000.0
2014-12-11 14:25:00,84.71,84.74,84.62,84.68,18600.0,76.7849,76.8121,76.7033,76.7577,18600.0
2014-12-11 14:30:00,84.65,84.71,84.6,84.7,24000.0,76.7305,76.7849,76.6852,76.7759,24000.0
2014-12-11 14:35:00,84.66,84.75,84.64,84.75,39300.0,76.7396,76.8212,76.7215,76.8212,39300.0
2014-12-11 14:40:00,84.76,84.83,84.76,84.79,15300.0,76.8302,76.8937,76.8302,76.8574,15300.0
2014-12-11 14:45:00,84.79,84.82,84.55,84.57,22500.0,76.8574,76.8846,76.6399,76.658,22500.0
2014-12-11 14:50:00,84.58,84.69,84.53,84.69,12900.0,76.6671,76.7668,76.6218,76.7668,12900.0
2014-12-11 14:55:00,84.69,84.69,84.55,84.62,34800.0,76.7668,76.7668,76.6399,76.7033,34800.0
2014-12-11 15:00:00,84.61,84.79,84.59,84.79,23400.0,76.6943,76.8574,76.6761,76.8574,23400.0
2014-12-11 15:05:00,84.8,84.8,84.73,84.76,25800.0,76.8665,76.8665,76.803,76.8302,25800.0
2014-12-11 15:10:00,84.72,84.92,84.72,84.92,14400.0,76.794,76.9753,76.794,76.9753,14400.0
2014-12-11 15:15:00,84.95,85.04,84.86,85.01,27900.0,77.0025,77.084,76.9209,77.0568,27900.0
2014-12-11 15:20:00,85.0,85.02,84.92,84.98,19500.0,77.0478,77.0659,76.9753,77.0297,19500.0
2014-12-11 15:25:00,84.99,85.02,84.86,84.88,38100.0,77.0387,77.0659,76.9209,76.939,38100.0
2014-12-11 15:30:00,84.88,84.94,84.79,84.83,38400.0,76.939,76.9934,76.8574,76.8937,38400.0
2014-12-11 15:35:00,84.85,85.04,84.8,84.91,36600.0,76.9118,77.084,76.8665,76.9662,36600.0
2014-12-11 15:40:00,84.93,85.06,84.83,84.83,54900.0,76.9843,77.1022,76.8937,76.8937,54900.0
2014-12-11 15:45:00,84.83,84.85,84.66,84.69,91500.0,76.8937,76.9118,76.7396,76.7668,91500.0
2014-12-11 15:50:00,84.7,84.7,84.49,84.65,85200.0,76.7759,76.7759,76.5855,76.7305,85200.0
2014-12-11 15:55:00,84.64,84.83,84.62,84.79,124500.0,76.7215,76.8937,76.7033,76.8574,124500.0
2014-12-12 09:30:00,83.36,83.9,83.33,83.57,67200.0,75.5612,76.0507,75.534,75.7516,67200.0
2014-12-12 09:35:00,83.78,83.95,83.32,83.44,78600.0,75.9419,76.096,75.525,75.6337,78600.0
2014-12-12 09:40:00,83.75,84.28,83.67,83.78,28200.0,75.9147,76.3951,75.8422,75.9419,28200.0
2014-12-12 09:45:00,83.84,83.94,83.24,83.24,55500.0,75.9963,76.087,75.4524,75.4524,55500.0
2014-12-12 09:50:00,83.22,83.22,82.58,82.79,50700.0,75.4343,75.4343,74.8542,75.0445,50700.0
2014-12-12 09:55:00,82.81,83.45,82.81,83.43,24000.0,75.0627,75.6428,75.0627,75.6247,24000.0
2014-12-12 10:00:00,83.43,83.43,83.15,83.31,52200.0,75.6247,75.6247,75.3709,75.5159,52200.0
2014-12-12 10:05:00,83.33,83.53,83.23,83.43,28500.0,75.534,75.7153,75.4434,75.6247,28500.0
2014-12-12 10:10:00,83.35,83.38,83.12,83.29,18000.0,75.5522,75.5793,75.3437,75.4978,18000.0
2014-12-12 10:15:00,83.22,83.25,83.09,83.15,16200.0,75.4343,75.4615,75.3165,75.3709,16200.0
2014-12-12 10:20:00,83.18,83.3,83.04,83.04,30000.0,75.3981,75.5068,75.2712,75.2712,30000.0
2014-12-12 10:25:00,83.07,83.07,82.93,82.94,14100.0,75.2983,75.2983,75.1714,75.1805,14100.0
2014-12-12 10:30:00,82.99,82.99,82.86,82.94,18300.0,75.2258,75.2258,75.108,75.1805,18300.0
2014-12-12 10:35:00,82.92,82.92,82.62,82.62,64500.0,75.1624,75.1624,74.8904,74.8904,64500.0
2014-12-12 10:40:00,82.62,82.69,82.61,82.64,23700.0,74.8904,74.9539,74.8814,74.9086,23700.0
2014-12-12 10:45:00,82.62,82.71,82.54,82.7,34500.0,74.8904,74.972,74.8179,74.963,34500.0
2014-12-12 10:50:00,82.68,82.72,82.61,82.62,25500.0,74.9448,74.9811,74.8814,74.8904,25500.0
2014-12-12 10:55:00,82.65,82.74,82.51,82.54,26700.0,74.9176,74.9992,74.7907,74.8179,26700.0
2014-12-12 11:00:00,82.54,82.67,82.54,82.65,35100.0,74.8179,74.9358,74.8179,74.9176,35100.0
2014-12-12 11:05:00,82.66,82.87,82.63,82.86,21300.0,74.9267,75.1171,74.8995,75.108,21300.0
2014-12-12 11:10:00,82.87,83.06,82.87,83.03,25500.0,75.1171,75.2893,75.1171,75.2621,25500.0
2014-12-12 11:15:00,83.05,83.22,82.96,82.98,50100.0,75.2802,75.4343,75.1986,75.2168,50100.0
2014-12-12 11:20:00,82.95,83.02,82.83,82.89,11400.0,75.1896,75.253,75.0808,75.1352,11400.0
2014-12-12 11:25:00,82.92,82.92,82.66,82.66,49200.0,75.1624,75.1624,74.9267,74.9267,49200.0
2014-12-12 11:30:00,82.63,82.69,82.35,82.41,80100.0,74.8995,74.9539,74.6457,74.7001,80100.0
2014-12-12 11:35:00,82.36,82.45,82.3,82.44,63600.0,74.6548,74.7364,74.6004,74.7273,63600.0
2014-12-12 11:40:00,82.45,82.53,82.39,82.39,18900.0,74.7364,74.8089,74.682,74.682,18900.0
2014-12-12 11:45:00,82.39,82.43,82.17,82.17,30300.0,74.682,74.7182,74.4825,74.4825,30300.0
2014-12-12 11:50:00,82.17,82.24,82.1,82.12,26400.0,74.4825,74.546,74.4191,74.4372,26400.0
2014-12-12 11:55:00,82.15,82.17,81.89,81.95,31500.0,74.4644,74.4825,74.2287,74.2831,31500.0
2014-12-12 12:00:00,81.94,81.96,81.79,81.83,39000.0,74.2741,74.2922,74.1381,74.1744,39000.0
2014-12-12 12:05:00,81.81,81.86,81.54,81.56,47400.0,74.1562,74.2015,73.9115,73.9296,47400.0
2014-12-12 12:10:00,81.61,81.68,81.57,81.67,19800.0,73.9749,74.0384,73.9387,74.0293,19800.0
2014-12-12 12:15:00,81.67,81.9,81.65,81.8,25500.0,74.0293,74.2378,74.0112,74.1472,25500.0
2014-12-12 12:20:00,81.78,81.78,81.64,81.67,23100.0,74.129,74.129,74.0021,74.0293,23100.0
2014-12-12 12:25:00,81.65,81.66,81.43,81.52,32700.0,74.0112,74.0203,73.8118,73.8934,32700.0
2014-12-12 12:30:00,81.48,82.08,81.48,82.08,30000.0,73.8571,74.401,73.8571,74.401,30000.0
2014-12-12 12:35:00,82.08,82.35,82.04,82.27,38100.0,74.401,74.6457,74.3647,74.5732,38100.0
2014-12-12 12:40:00,82.24,82.33,82.21,82.26,12000.0,74.546,74.6276,74.5188,74.5641,12000.0
2014-12-12 12:45:00,82.28,82.39,82.26,82.3,27300.0,74.5823,74.682,74.5641,74.6004,27300.0
2014-12-12 12:50:00,82.31,82.36,82.3,82.31,13500.0,74.6094,74.6548,74.6004,74.6094,13500.0
2014-12-12 12:55:00,82.27,82.39,82.27,82.37,20100.0,74.5732,74.682,74.5732,74.6638,20100.0
2014-12-12 13:00:00,82.37,82.37,82.3,82.35,15300.0,74.6638,74.6638,74.6004,74.6457,15300.0
2014-12-12 13:05:00,82.38,82.62,82.36,82.59,27000.0,74.6729,74.8904,74.6548,74.8633,27000.0
2014-12-12 13:10:00,82.61,82.64,82.54,82.62,16200.0,74.8814,74.9086,74.8179,74.8904,16200.0
2014-12-12 13:15:00,82.66,82.97,82.66,82.9,24900.0,74.9267,75.2077,74.9267,75.1443,24900.0
2014-12-12 13:20:00,82.89,83.02,82.89,82.92,15600.0,75.1352,75.253,75.1352,75.1624,15600.0
2014-12-12 13:25:00,82.92,82.93,82.83,82.84,14700.0,75.1624,75.1714,75.0808,75.0899,14700.0
2014-12-12 13:30:00,82.89,82.92,82.56,82.59,38400.0,75.1352,75.1624,74.8361,74.8633,38400.0
2014-12-12 13:35:00,82.61,82.67,82.55,82.67,13800.0,74.8814,74.9358,74.827,74.9358,13800.0
2014-12-12 13:40:00,82.67,82.68,82.61,82.65,6900.0,74.9358,74.9448,74.8814,74.9176,6900.0
2014-12-12 13:45:00,82.64,82.71,82.59,82.68,20700.0,74.9086,74.972,74.8633,74.9448,20700.0
2014-12-12 13:50:00,82.67,82.69,82.62,82.66,35100.0,74.9358,74.9539,74.8904,74.9267,35100.0
2014-12-12 13:55:00,82.68,82.7,82.58,82.59,48600.0,74.9448,74.963,74.8542,74.8633,48600.0
2014-12-12 14:00:00,82.57,82.62,82.52,82.61,16800.0,74.8451,74.8904,74.7998,74.8814,16800.0
2014-12-12 14:05:00,82.64,82.68,82.56,82.64,15300.0,74.9086,74.9448,74.8361,74.9086,15300.0
2014-12-12 14:10:00,82.66,82.66,82.6,82.65,22500.0,74.9267,74.9267,74.8723,74.9176,22500.0
2014-12-12 14:15:00,82.62,82.65,82.59,82.65,6600.0,74.8904,74.9176,74.8633,74.9176,6600.0
2014-12-12 14:20:00,82.66,82.72,82.57,82.6,13200.0,74.9267,74.9811,74.8451,74.8723,13200.0
2014-12-12 14:25:00,82.6,82.64,82.59,82.63,21000.0,74.8723,74.9086,74.8633,74.8995,21000.0
2014-12-12 14:30:00,82.58,82.69,82.56,82.68,14700.0,74.8542,74.9539,74.8361,74.9448,14700.0
2014-12-12 14:35:00,82.67,82.72,82.57,82.69,20400.0,74.9358,74.9811,74.8451,74.9539,20400.0
2014-12-12 14:40:00,82.7,82.7,82.58,82.62,14100.0,74.963,74.963,74.8542,74.8904,14100.0
2014-12-12 14:45:00,82.6,82.64,82.57,82.62,21000.0,74.8723,74.9086,74.8451,74.8904,21000.0
2014-12-12 14:50:00,82.6,82.7,82.6,82.68,19800.0,74.8723,74.963,74.8723,74.9448,19800.0
2014-12-12 14:55:00,82.69,82.83,82.68,82.75,32400.0,74.9539,75.0808,74.9448,75.0083,32400.0
2014-12-12 15:00:00,82.75,82.77,82.72,82.73,37200.0,75.0083,75.0264,74.9811,74.9902,37200.0
2014-12-12 15:05:00,82.72,82.73,82.66,82.73,17700.0,74.9811,74.9902,74.9267,74.9902,17700.0
2014-12-12 15:10:00,82.75,82.76,82.69,82.72,15600.0,75.0083,75.0173,74.9539,74.9811,15600.0
2014-12-12 15:15:00,82.76,82.81,82.74,82.76,36900.0,75.0173,75.0627,74.9992,75.0173,36900.0
2014-12-12 15:20:00,82.74,82.78,82.71,82.76,18300.0,74.9992,75.0355,74.972,75.0173,18300.0
2014-12-12 15:25:00,82.74,82.78,82.67,82.75,21900.0,74.9992,75.0355,74.9358,75.0083,21900.0
2014-12-12 15:30:00,82.76,82.78,82.69,82.73,50700.0,75.0173,75.0355,74.9539,74.9902,50700.0
2014-12-12 15:35:00,82.74,82.82,82.71,82.79,60300.0,74.9992,75.0717,74.972,75.0445,60300.0
2014-12-12 15:40:00,82.77,82.77,82.69,82.72,28500.0,75.0264,75.0264,74.9539,74.9811,28500.0
2014-12-12 15:45:00,82.72,82.72,82.52,82.53,38700.0,74.9811,74.9811,74.7998,74.8089,38700.0
2014-12-12 15:50:00,82.52,82.56,82.48,82.55,61500.0,74.7998,74.8361,74.7635,74.827,61500.0
2014-12-12 15:55:00,82.55,82.68,82.41,82.48,108900.0,74.827,74.9448,74.7001,74.7635,108900.0
2014-12-15 09:30:00,82.9,83.12,82.9,82.99,23700.0,75.1443,75.3437,75.1443,75.2258,23700.0
2014-12-15 09:35:00,82.94,83.0,82.53,82.63,25500.0,75.1805,75.2349,74.8089,74.8995,25500.0
2014-12-15 09:40:00,82.53,82.65,82.47,82.47,32100.0,74.8089,74.9176,74.7545,74.7545,32100.0
2014-12-15 09:45:00,82.38,82.41,82.08,82.33,33000.0,74.6729,74.7001,74.401,74.6276,33000.0
2014-12-15 09:50:00,82.35,82.51,82.26,82.51,3600.0,74.6457,74.7907,74.5641,74.7907,3600.0
2014-12-15 09:55:00,82.48,82.56,82.41,82.56,10200.0,74.7635,74.8361,74.7001,74.8361,10200.0
2014-12-15 10:00:00,82.43,82.46,82.08,82.12,33300.0,74.7182,74.7454,74.401,74.4372,33300.0
2014-12-15 10:05:00,82.16,82.3,82.07,82.11,12900.0,74.4735,74.6004,74.3919,74.4282,12900.0
2014-12-15 10:10:00,82.11,82.25,82.06,82.25,18900.0,74.4282,74.5551,74.3828,74.5551,18900.0
2014-12-15 10:15:00,82.2,82.25,82.12,82.18,16800.0,74.5097,74.5551,74.4372,74.4916,16800.0
2014-12-15 10:20:00,82.15,82.16,82.07,82.07,8700.0,74.4644,74.4735,74.3919,74.3919,8700.0
2014-12-15 10:25:00,82.08,82.12,82.06,82.1,6900.0,74.401,74.4372,74.3828,74.4191,6900.0
2014-12-15 10:30:00,82.13,82.18,82.07,82.08,17400.0,74.4463,74.4916,74.3919,74.401,17400.0
2014-12-15 10:35:00,82.07,82.13,82.04,82.05,15300.0,74.3919,74.4463,74.3647,74.3738,15300.0
2014-12-15 10:40:00,82.07,82.11,81.91,81.93,17700.0,74.3919,74.4282,74.2469,74.265,17700.0
2014-12-15 10:45:00,81.89,82.04,81.89,81.97,9000.0,74.2287,74.3647,74.2287,74.3013,9000.0
2014-12-15 10:50:00,82.06,82.31,82.06,82.31,14100.0,74.3828,74.6094,74.3828,74.6094,14100.0
2014-12-15 10:55:00,82.27,82.34,82.26,82.26,11100.0,74.5732,74.6366,74.5641,74.5641,11100.0
2014-12-15 11:00:00,82.25,82.25,82.09,82.09,6000.0,74.5551,74.5551,74.41,74.41,6000.0
2014-12-15 11:05:00,82.07,82.13,81.96,82.13,11400.0,74.3919,74.4463,74.2922,74.4463,11400.0
2014-12-15 11:10:00,82.12,82.16,81.97,81.97,7200.0,74.4372,74.4735,74.3013,74.3013,7200.0
2014-12-15 11:15:00,81.94,81.99,81.81,81.82,11100.0,74.2741,74.3194,74.1562,74.1653,11100.0
2014-12-15 11:20:00,81.84,81.91,81.64,81.68,9000.0,74.1834,74.2469,74.0021,74.0384,9000.0
2014-12-15 11:25:00,81.65,81.74,81.52,81.63,15600.0,74.0112,74.0928,73.8934,73.9931,15600.0
2014-12-15 11:30:00,81.67,81.77,81.6,81.65,9000.0,74.0293,74.12,73.9659,74.0112,9000.0
2014-12-15 11:35:00,81.65,81.65,81.48,81.51,21600.0,74.0112,74.0112,73.8571,73.8843,21600.0
2014-12-15 11:40:00,81.47,81.47,81.29,81.32,21900.0,73.848,73.848,73.6849,73.7121,21900.0
2014-12-15 11:45:00,81.33,81.4,81.29,81.35,16500.0,73.7211,73.7846,73.6849,73.7393,16500.0
2014-12-15 11:50:00,81.35,81.38,81.21,81.21,21000.0,73.7393,73.7665,73.6124,73.6124,21000.0
2014-12-15 11:55:00,81.15,81.23,81.04,81.05,25800.0,73.558,73.6305,73.4583,73.4673,25800.0
2014-12-15 12:00:00,81.06,81.15,81.04,81.11,36900.0,73.4764,73.558,73.4583,73.5217,36900.0
2014-12-15 12:05:00,81.12,81.32,81.12,81.31,15900.0,73.5308,73.7121,73.5308,73.703,15900.0
2014-12-15 12:10:00,81.31,81.41,81.29,81.35,9000.0,73.703,73.7936,73.6849,73.7393,9000.0
2014-12-15 12:15:00,81.36,81.43,81.35,81.4,9900.0,73.7483,73.8118,73.7393,73.7846,9900.0
2014-12-15 12:20:00,81.42,81.55,81.38,81.55,11400.0,73.8027,73.9206,73.7665,73.9206,11400.0
2014-12-15 12:25:00,81.63,81.75,81.56,81.68,44700.0,73.9931,74.1018,73.9296,74.0384,44700.0
2014-12-15 12:30:00,81.68,81.68,81.52,81.55,22500.0,74.0384,74.0384,73.8934,73.9206,22500.0
2014-12-15 12:35:00,81.58,81.8,81.49,81.8,23100.0,73.9477,74.1472,73.8662,74.1472,23100.0
2014-12-15 12:40:00,81.78,81.81,81.74,81.78,16200.0,74.129,74.1562,74.0928,74.129,16200.0
2014-12-15 12:45:00,81.82,81.87,81.69,81.8,13500.0,74.1653,74.2106,74.0475,74.1472,13500.0
2014-12-15 12:50:00,81.86,81.97,81.8,81.95,18300.0,74.2015,74.3013,74.1472,74.2831,18300.0
2014-12-15 12:55:00,81.99,82.2,81.99,82.07,24000.0,74.3194,74.5097,74.3194,74.3919,24000.0
2014-12-15 13:00:00,82.09,82.17,82.04,82.15,19200.0,74.41,74.4825,74.3647,74.4644,19200.0
2014-12-15 13:05:00,82.09,82.13,82.01,82.02,9000.0,74.41,74.4463,74.3375,74.3466,9000.0
2014-12-15 13:10:00,82.0,82.07,81.83,81.85,11100.0,74.3285,74.3919,74.1744,74.1925,11100.0
2014-12-15 13:15:00,81.87,81.96,81.84,81.95,30900.0,74.2106,74.2922,74.1834,74.2831,30900.0
2014-12-15 13:20:00,81.94,82.11,81.94,82.03,33900.0,74.2741,74.4282,74.2741,74.3556,33900.0
2014-12-15 13:25:00,82.01,82.02,81.9,81.9,10800.0,74.3375,74.3466,74.2378,74.2378,10800.0
2014-12-15 13:30:00,81.83,81.91,81.75,81.82,10500.0,74.1744,74.2469,74.1018,74.1653,10500.0
2014-12-15 13:35:00,81.83,81.93,81.81,81.86,12600.0,74.1744,74.265,74.1562,74.2015,12600.0
2014-12-15 13:40:00,81.89,81.99,81.8,81.92,12000.0,74.2287,74.3194,74.1472,74.2559,12000.0
2014-12-15 13:45:00,81.86,81.91,81.8,81.91,24000.0,74.2015,74.2469,74.1472,74.2469,24000.0
2014-12-15 13:50:00,81.86,82.04,81.83,81.99,14100.0,74.2015,74.3647,74.1744,74.3194,14100.0
2014-12-15 13:55:00,82.03,82.11,82.03,82.07,7200.0,74.3556,74.4282,74.3556,74.3919,7200.0
2014-12-15 14:00:00,82.09,82.1,82.0,82.03,9000.0,74.41,74.4191,74.3285,74.3556,9000.0
2014-12-15 14:05:00,81.99,82.05,81.96,82.04,17400.0,74.3194,74.3738,74.2922,74.3647,17400.0
2014-12-15 14:10:00,82.06,82.06,81.95,82.0,8400.0,74.3828,74.3828,74.2831,74.3285,8400.0
2014-12-15 14:15:00,82.04,82.08,82.0,82.0,12000.0,74.3647,74.401,74.3285,74.3285,12000.0
2014-12-15 14:20:00,82.03,82.23,81.98,82.23,8400.0,74.3556,74.5369,74.3103,74.5369,8400.0
2014-12-15 14:25:00,82.25,82.42,82.21,82.35,10500.0,74.5551,74.7092,74.5188,74.6457,10500.0
2014-12-15 14:30:00,82.33,82.33,82.22,82.29,7500.0,74.6276,74.6276,74.5279,74.5913,7500.0
2014-12-15 14:35:00,82.4,82.49,82.33,82.37,10200.0,74.691,74.7726,74.6276,74.6638,10200.0
2014-12-15 14:40:00,82.37,82.42,82.15,82.2,10800.0,74.6638,74.7092,74.4644,74.5097,10800.0
2014-12-15 14:45:00,82.19,82.28,82.14,82.16,7800.0,74.5007,74.5823,74.4554,74.4735,7800.0
2014-12-15 14:50:00,82.13,82.27,82.12,82.27,7500.0,74.4463,74.5732,74.4372,74.5732,7500.0
2014-12-15 14:55:00,82.26,82.33,82.24,82.25,12000.0,74.5641,74.6276,74.546,74.5551,12000.0
2014-12-15 15:00:00,82.28,82.39,82.28,82.28,9900.0,74.5823,74.682,74.5823,74.5823,9900.0
2014-12-15 15:05:00,82.33,82.46,82.3,82.43,6600.0,74.6276,74.7454,74.6004,74.7182,6600.0
2014-12-15 15:10:00,82.47,82.58,82.41,82.49,20100.0,74.7545,74.8542,74.7001,74.7726,20100.0
2014-12-15 15:15:00,82.48,82.48,82.35,82.41,7200.0,74.7635,74.7635,74.6457,74.7001,7200.0
2014-12-15 15:20:00,82.4,82.48,82.36,82.46,4500.0,74.691,74.7635,74.6548,74.7454,4500.0
2014-12-15 15:25:00,82.45,82.56,82.29,82.32,15900.0,74.7364,74.8361,74.5913,74.6185,15900.0
2014-12-15 15:30:00,82.35,82.35,82.25,82.31,14100.0,74.6457,74.6457,74.5551,74.6094,14100.0
2014-12-15 15:35:00,82.31,82.53,82.31,82.52,18900.0,74.6094,74.8089,74.6094,74.7998,18900.0
2014-12-15 15:40:00,82.48,82.48,82.39,82.4,20400.0,74.7635,74.7635,74.682,74.691,20400.0
2014-12-15 15:45:00,82.42,82.47,82.34,82.42,28800.0,74.7092,74.7545,74.6366,74.7092,28800.0
2014-12-15 15:50:00,82.37,82.45,82.27,82.29,45900.0,74.6638,74.7364,74.5732,74.5913,45900.0
2014-12-15 15:55:00,82.31,82.36,82.15,82.17,113400.0,74.6094,74.6548,74.4644,74.4825,113400.0
2014-12-16 09:30:00,82.2,82.2,81.78,81.78,25800.0,74.5097,74.5097,74.129,74.129,25800.0
2014-12-16 09:35:00,81.89,82.34,81.86,82.34,15000.0,74.2287,74.6366,74.2015,74.6366,15000.0
2014-12-16 09:40:00,82.34,82.59,82.31,82.41,15000.0,74.6366,74.8633,74.6094,74.7001,15000.0
2014-12-16 09:45:00,82.47,82.67,82.34,82.6,23100.0,74.7545,74.9358,74.6366,74.8723,23100.0
2014-12-16 09:50:00,82.56,82.67,82.39,82.57,22200.0,74.8361,74.9358,74.682,74.8451,22200.0
2014-12-16 09:55:00,82.43,82.55,82.42,82.42,10800.0,74.7182,74.827,74.7092,74.7092,10800.0
2014-12-16 10:00:00,82.31,82.45,82.28,82.34,23100.0,74.6094,74.7364,74.5823,74.6366,23100.0
2014-12-16 10:05:00,82.31,82.33,82.0,82.0,10200.0,74.6094,74.6276,74.3285,74.3285,10200.0
2014-12-16 10:10:00,81.98,82.1,81.98,82.0,16500.0,74.3103,74.4191,74.3103,74.3285,16500.0
2014-12-16 10:15:00,81.99,82.36,81.98,82.28,23700.0,74.3194,74.6548,74.3103,74.5823,23700.0
2014-12-16 10:20:00,82.27,82.47,82.19,82.47,7800.0,74.5732,74.7545,74.5007,74.7545,7800.0
2014-12-16 10:25:00,82.38,82.53,82.34,82.49,19800.0,74.6729,74.8089,74.6366,74.7726,19800.0
2014-12-16 10:30:00,82.49,82.56,82.3,82.43,18300.0,74.7726,74.8361,74.6004,74.7182,18300.0
2014-12-16 10:35:00,82.41,82.52,82.41,82.52,6300.0,74.7001,74.7998,74.7001,74.7998,6300.0
2014-12-16 10:40:00,82.45,82.61,82.43,82.61,16800.0,74.7364,74.8814,74.7182,74.8814,16800.0
2014-12-16 10:45:00,82.64,82.72,82.62,82.65,10800.0,74.9086,74.9811,74.8904,74.9176,10800.0
2014-12-16 10:50:00,82.68,82.89,82.63,82.89,12600.0,74.9448,75.1352,74.8995,75.1352,12600.0
2014-12-16 10:55:00,82.89,82.95,82.82,82.95,16500.0,75.1352,75.1896,75.0717,75.1896,16500.0
2014-12-16 11:00:00,82.9,82.94,82.83,82.83,9900.0,75.1443,75.1805,75.0808,75.0808,9900.0
2014-12-16 11:05:00,82.84,82.85,82.73,82.73,11100.0,75.0899,75.0989,74.9902,74.9902,11100.0
2014-12-16 11:10:00,82.71,82.76,82.66,82.76,17700.0,74.972,75.0173,74.9267,75.0173,17700.0
2014-12-16 11:15:00,82.81,82.99,82.81,82.99,7800.0,75.0627,75.2258,75.0627,75.2258,7800.0
2014-12-16 11:20:00,83.01,83.17,83.01,83.08,15600.0,75.244,75.389,75.244,75.3074,15600.0
2014-12-16 11:25:00,83.17,83.44,83.13,83.39,24600.0,75.389,75.6337,75.3527,75.5884,24600.0
2014-12-16 11:30:00,83.33,83.54,83.33,83.4,6300.0,75.534,75.7244,75.534,75.5975,6300.0
2014-12-16 11:35:00,83.38,83.38,83.3,83.3,6300.0,75.5793,75.5793,75.5068,75.5068,6300.0
2014-12-16 11:40:00,83.34,83.45,83.34,83.41,9900.0,75.5431,75.6428,75.5431,75.6065,9900.0
2014-12-16 11:45:00,83.45,83.48,83.23,83.31,60000.0,75.6428,75.67,75.4434,75.5159,60000.0
2014-12-16 11:50:00,83.26,83.38,83.24,83.38,18000.0,75.4706,75.5793,75.4524,75.5793,18000.0
2014-12-16 11:55:00,83.36,83.39,83.24,83.32,15600.0,75.5612,75.5884,75.4524,75.525,15600.0
2014-12-16 12:00:00,83.37,83.5,83.34,83.42,11100.0,75.5703,75.6881,75.5431,75.6156,11100.0
2014-12-16 12:05:00,83.36,83.44,83.35,83.37,14100.0,75.5612,75.6337,75.5522,75.5703,14100.0
2014-12-16 12:10:00,83.4,83.42,83.32,83.34,89700.0,75.5975,75.6156,75.525,75.5431,89700.0
2014-12-16 12:15:00,83.35,83.44,83.35,83.42,17700.0,75.5522,75.6337,75.5522,75.6156,17700.0
2014-12-16 12:20:00,83.43,83.46,83.4,83.46,41400.0,75.6247,75.6519,75.5975,75.6519,41400.0
2014-12-16 12:25:00,83.48,83.54,83.44,83.54,7500.0,75.67,75.7244,75.6337,75.7244,7500.0
2014-12-16 12:30:00,83.52,83.63,83.51,83.58,9900.0,75.7062,75.806,75.6972,75.7606,9900.0
2014-12-16 12:35:00,83.58,83.65,83.5,83.51,13800.0,75.7606,75.8241,75.6881,75.6972,13800.0
2014-12-16 12:40:00,83.46,83.48,83.39,83.43,26400.0,75.6519,75.67,75.5884,75.6247,26400.0
2014-12-16 12:45:00,83.4,83.45,83.27,83.42,33000.0,75.5975,75.6428,75.4796,75.6156,33000.0
2014-12-16 12:50:00,83.42,83.46,83.31,83.31,41700.0,75.6156,75.6519,75.5159,75.5159,41700.0
2014-12-16 12:55:00,83.32,83.33,83.22,83.22,10800.0,75.525,75.534,75.4343,75.4343,10800.0
2014-12-16 13:00:00,83.19,83.29,83.18,83.22,9000.0,75.4071,75.4978,75.3981,75.4343,9000.0
2014-12-16 13:05:00,83.25,83.25,82.96,82.96,11100.0,75.4615,75.4615,75.1986,75.1986,11100.0
2014-12-16 13:10:00,82.88,82.88,82.67,82.76,10500.0,75.1261,75.1261,74.9358,75.0173,10500.0
2014-12-16 13:15:00,82.74,82.79,82.55,82.63,14400.0,74.9992,75.0445,74.827,74.8995,14400.0
2014-12-16 13:20:00,82.62,82.71,82.58,82.64,8400.0,74.8904,74.972,74.8542,74.9086,8400.0
2014-12-16 13:25:00,82.61,82.71,82.61,82.69,23100.0,74.8814,74.972,74.8814,74.9539,23100.0
2014-12-16 13:30:00,82.69,82.69,82.48,82.69,17700.0,74.9539,74.9539,74.7635,74.9539,17700.0
2014-12-16 13:35:00,82.71,82.88,82.71,82.82,9600.0,74.972,75.1261,74.972,75.0717,9600.0
2014-12-16 13:40:00,82.87,83.01,82.77,83.01,22800.0,75.1171,75.244,75.0264,75.244,22800.0
2014-12-16 13:45:00,83.01,83.01,82.8,82.86,13200.0,75.244,75.244,75.0536,75.108,13200.0
2014-12-16 13:50:00,82.9,83.14,82.9,83.09,15300.0,75.1443,75.3618,75.1443,75.3165,15300.0
2014-12-16 13:55:00,83.05,83.2,83.05,83.09,15000.0,75.2802,75.4162,75.2802,75.3165,15000.0
2014-12-16 14:00:00,83.06,83.11,82.96,82.96,6600.0,75.2893,75.3346,75.1986,75.1986,6600.0
2014-12-16 14:05:00,82.95,83.12,82.95,83.12,7500.0,75.1896,75.3437,75.1896,75.3437,7500.0
2014-12-16 14:10:00,83.11,83.15,83.11,83.15,12600.0,75.3346,75.3709,75.3346,75.3709,12600.0
2014-12-16 14:15:00,83.14,83.16,83.06,83.15,33000.0,75.3618,75.3799,75.2893,75.3709,33000.0
2014-12-16 14:20:00,83.15,83.17,83.0,83.0,30900.0,75.3709,75.389,75.2349,75.2349,30900.0
2014-12-16 14:25:00,83.0,83.06,83.0,83.04,6300.0,75.2349,75.2893,75.2349,75.2712,6300.0
2014-12-16 14:30:00,83.05,83.1,82.92,82.92,21600.0,75.2802,75.3255,75.1624,75.1624,21600.0
2014-12-16 14:35:00,82.92,82.95,82.83,82.93,8400.0,75.1624,75.1896,75.0808,75.1714,8400.0
2014-12-16 14:40:00,82.96,83.02,82.96,82.96,14400.0,75.1986,75.253,75.1986,75.1986,14400.0
2014-12-16 14:45:00,82.9,83.0,82.86,82.97,16800.0,75.1443,75.2349,75.108,75.2077,16800.0
2014-12-16 14:50:00,82.91,82.91,82.67,82.69,6900.0,75.1533,75.1533,74.9358,74.9539,6900.0
2014-12-16 14:55:00,82.73,82.81,82.61,82.65,28500.0,74.9902,75.0627,74.8814,74.9176,28500.0
2014-12-16 15:00:00,82.64,82.73,82.59,82.67,20700.0,74.9086,74.9902,74.8633,74.9358,20700.0
2014-12-16 15:05:00,82.65,82.72,82.53,82.66,13200.0,74.9176,74.9811,74.8089,74.9267,13200.0
2014-12-16 15:10:00,82.67,82.67,82.6,82.63,9000.0,74.9358,74.9358,74.8723,74.8995,9000.0
2014-12-16 15:15:00,82.65,82.69,82.61,82.66,16200.0,74.9176,74.9539,74.8814,74.9267,16200.0
2014-12-16 15:20:00,82.62,82.74,82.59,82.59,14400.0,74.8904,74.9992,74.8633,74.8633,14400.0
2014-12-16 15:25:00,82.59,82.59,82.47,82.5,45600.0,74.8633,74.8633,74.7545,74.7817,45600.0
2014-12-16 15:30:00,82.48,82.56,82.43,82.49,74100.0,74.7635,74.8361,74.7182,74.7726,74100.0
2014-12-16 15:35:00,82.49,82.51,82.24,82.28,30600.0,74.7726,74.7907,74.546,74.5823,30600.0
2014-12-16 15:40:00,82.26,82.29,82.04,82.05,54300.0,74.5641,74.5913,74.3647,74.3738,54300.0
2014-12-16 15:45:00,82.03,82.16,81.98,82.14,59100.0,74.3556,74.4735,74.3103,74.4554,59100.0
2014-12-16 15:50:00,82.14,82.14,81.89,82.04,33300.0,74.4554,74.4554,74.2287,74.3647,33300.0
2014-12-16 15:55:00,82.04,82.04,81.82,81.91,46200.0,74.3647,74.3647,74.1653,74.2469,46200.0
2014-12-17 09:30:00,82.48,82.59,82.14,82.14,13200.0,74.7635,74.8633,74.4554,74.4554,13200.0
2014-12-17 09:35:00,82.14,82.52,82.06,82.41,9300.0,74.4554,74.7998,74.3828,74.7001,9300.0
2014-12-17 09:40:00,82.46,82.72,82.46,82.46,3600.0,74.7454,74.9811,74.7454,74.7454,3600.0
2014-12-17 09:45:00,82.39,82.47,82.35,82.36,6900.0,74.682,74.7545,74.6457,74.6548,6900.0
2014-12-17 09:50:00,82.33,82.33,82.23,82.31,6000.0,74.6276,74.6276,74.5369,74.6094,6000.0
2014-12-17 09:55:00,82.28,82.44,82.24,82.36,11400.0,74.5823,74.7273,74.546,74.6548,11400.0
2014-12-17 10:00:00,82.3,82.31,82.01,82.09,15300.0,74.6004,74.6094,74.3375,74.41,15300.0
2014-12-17 10:05:00,82.03,82.11,82.0,82.1,10800.0,74.3556,74.4282,74.3285,74.4191,10800.0
2014-12-17 10:10:00,82.09,82.23,82.08,82.23,12900.0,74.41,74.5369,74.401,74.5369,12900.0
2014-12-17 10:15:00,82.22,82.27,82.11,82.27,17400.0,74.5279,74.5732,74.4282,74.5732,17400.0
2014-12-17 10:20:00,82.23,82.23,82.06,82.11,28800.0,74.5369,74.5369,74.3828,74.4282,28800.0
2014-12-17 10:25:00,82.13,82.16,82.03,82.11,43800.0,74.4463,74.4735,74.3556,74.4282,43800.0
2014-12-17 10:30:00,82.07,82.26,82.01,82.26,22800.0,74.3919,74.5641,74.3375,74.5641,22800.0
2014-12-17 10:35:00,82.27,82.39,82.27,82.39,6600.0,74.5732,74.682,74.5732,74.682,6600.0
2014-12-17 10:40:00,82.34,82.39,82.23,82.32,13200.0,74.6366,74.682,74.5369,74.6185,13200.0
2014-12-17 10:45:00,82.3,82.35,82.27,82.32,24600.0,74.6004,74.6457,74.5732,74.6185,24600.0
2014-12-17 10:50:00,82.32,82.37,82.28,82.37,12600.0,74.6185,74.6638,74.5823,74.6638,12600.0
2014-12-17 10:55:00,82.36,82.37,82.18,82.18,10500.0,74.6548,74.6638,74.4916,74.4916,10500.0
2014-12-17 11:00:00,82.2,82.33,82.2,82.31,7800.0,74.5097,74.6276,74.5097,74.6094,7800.0
2014-12-17 11:05:00,82.3,82.3,82.19,82.2,6600.0,74.6004,74.6004,74.5007,74.5097,6600.0
2014-12-17 11:10:00,82.17,82.18,82.06,82.1,20400.0,74.4825,74.4916,74.3828,74.4191,20400.0
2014-12-17 11:15:00,82.07,82.15,82.02,82.14,20700.0,74.3919,74.4644,74.3466,74.4554,20700.0
2014-12-17 11:20:00,82.15,82.27,82.13,82.27,5100.0,74.4644,74.5732,74.4463,74.5732,5100.0
2014-12-17 11:25:00,82.29,82.31,82.21,82.21,9900.0,74.5913,74.6094,74.5188,74.5188,9900.0
2014-12-17 11:30:00,82.25,82.25,82.13,82.23,11100.0,74.5551,74.5551,74.4463,74.5369,11100.0
2014-12-17 11:35:00,82.21,82.6,82.21,82.6,14700.0,74.5188,74.8723,74.5188,74.8723,14700.0
2014-12-17 11:40:00,82.64,82.67,82.59,82.59,13500.0,74.9086,74.9358,74.8633,74.8633,13500.0
2014-12-17 11:45:00,82.62,82.72,82.53,82.69,11100.0,74.8904,74.9811,74.8089,74.9539,11100.0
2014-12-17 11:50:00,82.71,82.75,82.65,82.75,9900.0,74.972,75.0083,74.9176,75.0083,9900.0
2014-12-17 11:55:00,82.77,82.93,82.74,82.83,12600.0,75.0264,75.1714,74.9992,75.0808,12600.0
2014-12-17 12:00:00,82.85,82.93,82.81,82.83,49200.0,75.0989,75.1714,75.0627,75.0808,49200.0
2014-12-17 12:05:00,82.81,82.82,82.65,82.69,30900.0,75.0627,75.0717,74.9176,74.9539,30900.0
2014-12-17 12:10:00,82.69,82.71,82.65,82.7,9900.0,74.9539,74.972,74.9176,74.963,9900.0
2014-12-17 12:15:00,82.71,82.8,82.7,82.71,19200.0,74.972,75.0536,74.963,74.972,19200.0
2014-12-17 12:20:00,82.73,82.77,82.61,82.61,11700.0,74.9902,75.0264,74.8814,74.8814,11700.0
2014-12-17 12:25:00,82.58,82.6,82.46,82.48,19200.0,74.8542,74.8723,74.7454,74.7635,19200.0
2014-12-17 12:30:00,82.49,82.64,82.47,82.57,15900.0,74.7726,74.9086,74.7545,74.8451,15900.0
2014-12-17 12:35:00,82.54,82.63,82.53,82.61,16800.0,74.8179,74.8995,74.8089,74.8814,16800.0
2014-12-17 12:40:00,82.6,82.61,82.41,82.53,12900.0,74.8723,74.8814,74.7001,74.8089,12900.0
2014-12-17 12:45:00,82.54,82.62,82.53,82.62,6000.0,74.8179,74.8904,74.8089,74.8904,6000.0
2014-12-17 12:50:00,82.64,82.84,82.64,82.73,15300.0,74.9086,75.0899,74.9086,74.9902,15300.0
2014-12-17 12:55:00,82.69,82.72,82.62,82.67,14700.0,74.9539,74.9811,74.8904,74.9358,14700.0
2014-12-17 13:00:00,82.72,82.85,82.72,82.85,17100.0,74.9811,75.0989,74.9811,75.0989,17100.0
2014-12-17 13:05:00,82.78,82.82,82.76,82.77,7500.0,75.0355,75.0717,75.0173,75.0264,7500.0
2014-12-17 13:10:00,82.79,82.83,82.76,82.83,10500.0,75.0445,75.0808,75.0173,75.0808,10500.0
2014-12-17 13:15:00,82.83,82.86,82.77,82.79,15900.0,75.0808,75.108,75.0264,75.0445,15900.0
2014-12-17 13:20:00,82.78,82.82,82.67,82.71,6000.0,75.0355,75.0717,74.9358,74.972,6000.0
2014-12-17 13:25:00,82.68,82.71,82.6,82.64,16200.0,74.9448,74.972,74.8723,74.9086,16200.0
2014-12-17 13:30:00,82.67,82.73,82.61,82.73,11100.0,74.9358,74.9902,74.8814,74.9902,11100.0
2014-12-17 13:35:00,82.7,82.72,82.62,82.64,10500.0,74.963,74.9811,74.8904,74.9086,10500.0
2014-12-17 13:40:00,82.69,82.72,82.62,82.67,13800.0,74.9539,74.9811,74.8904,74.9358,13800.0
2014-12-17 13:45:00,82.69,82.7,82.54,82.66,15600.0,74.9539,74.963,74.8179,74.9267,15600.0
2014-12-17 13:50:00,82.61,82.65,82.55,82.58,9300.0,74.8814,74.9176,74.827,74.8542,9300.0
2014-12-17 13:55:00,82.64,82.76,82.55,82.76,15300.0,74.9086,75.0173,74.827,75.0173,15300.0
2014-12-17 14:00:00,82.77,83.6,82.77,83.47,58800.0,75.0264,75.7788,75.0264,75.6609,58800.0
2014-12-17 14:05:00,83.48,83.61,83.33,83.57,21300.0,75.67,75.7878,75.534,75.7516,21300.0
2014-12-17 14:10:00,83.54,83.81,83.43,83.74,20700.0,75.7244,75.9691,75.6247,75.9057,20700.0
2014-12-17 14:15:00,83.69,83.72,83.61,83.65,12300.0,75.8603,75.8875,75.7878,75.8241,12300.0
2014-12-17 14:20:00,83.64,83.69,83.49,83.69,21000.0,75.815,75.8603,75.6791,75.8603,21000.0
2014-12-17 14:25:00,83.72,83.74,83.58,83.61,14400.0,75.8875,75.9057,75.7606,75.7878,14400.0
2014-12-17 14:30:00,83.62,83.65,83.38,83.53,39000.0,75.7969,75.8241,75.5793,75.7153,39000.0
2014-12-17 14:35:00,83.56,83.77,83.56,83.74,16800.0,75.7425,75.9329,75.7425,75.9057,16800.0
2014-12-17 14:40:00,83.81,83.81,83.4,83.64,50100.0,75.9691,75.9691,75.5975,75.815,50100.0
2014-12-17 14:45:00,83.61,83.62,83.41,83.42,34800.0,75.7878,75.7969,75.6065,75.6156,34800.0
2014-12-17 14:50:00,83.46,83.68,83.38,83.68,28200.0,75.6519,75.8513,75.5793,75.8513,28200.0
2014-12-17 14:55:00,83.71,83.71,83.42,83.42,14700.0,75.8785,75.8785,75.6156,75.6156,14700.0
2014-12-17 15:00:00,83.47,83.51,83.25,83.46,48000.0,75.6609,75.6972,75.4615,75.6519,48000.0
2014-12-17 15:05:00,83.44,83.56,83.44,83.53,38100.0,75.6337,75.7425,75.6337,75.7153,38100.0
2014-12-17 15:10:00,83.53,83.59,83.41,83.59,15300.0,75.7153,75.7697,75.6065,75.7697,15300.0
2014-12-17 15:15:00,83.64,83.76,83.49,83.73,42300.0,75.815,75.9238,75.6791,75.8966,42300.0
2014-12-17 15:20:00,83.72,83.8,83.61,83.68,21000.0,75.8875,75.9601,75.7878,75.8513,21000.0
2014-12-17 15:25:00,83.72,84.12,83.7,84.11,28800.0,75.8875,76.2501,75.8694,76.241,28800.0
2014-12-17 15:30:00,84.06,84.18,83.99,84.08,25500.0,76.1957,76.3045,76.1323,76.2139,25500.0
2014-12-17 15:35:00,84.07,84.2,83.98,84.19,31500.0,76.2048,76.3226,76.1232,76.3136,31500.0
2014-12-17 15:40:00,84.22,84.42,84.2,84.38,55800.0,76.3408,76.522,76.3226,76.4858,55800.0
2014-12-17 15:45:00,84.35,84.52,84.28,84.33,52200.0,76.4586,76.6127,76.3951,76.4405,52200.0
2014-12-17 15:50:00,84.34,84.34,84.1,84.1,58200.0,76.4495,76.4495,76.232,76.232,58200.0
2014-12-17 15:55:00,84.09,84.19,84.05,84.11,146100.0,76.2229,76.3136,76.1867,76.241,146100.0
2014-12-18 09:30:00,84.52,84.78,84.41,84.75,1800.0,76.6127,76.8484,76.513,76.8212,1800.0
2014-12-18 09:35:00,84.68,84.75,84.48,84.48,27600.0,76.7577,76.8212,76.5764,76.5764,27600.0
2014-12-18 09:40:00,84.53,84.76,84.49,84.59,12000.0,76.6218,76.8302,76.5855,76.6761,12000.0
2014-12-18 09:45:00,84.62,84.68,84.57,84.63,21900.0,76.7033,76.7577,76.658,76.7124,21900.0
2014-12-18 09:50:00,84.63,84.79,84.55,84.73,8400.0,76.7124,76.8574,76.6399,76.803,8400.0
2014-12-18 09:55:00,84.75,84.96,84.7,84.96,16500.0,76.8212,77.0115,76.7759,77.0115,16500.0
2014-12-18 10:00:00,84.87,84.97,84.47,84.52,14100.0,76.9299,77.0206,76.5674,76.6127,14100.0
2014-12-18 10:05:00,84.51,84.72,84.37,84.63,21000.0,76.6036,76.794,76.4767,76.7124,21000.0
2014-12-18 10:10:00,84.67,84.86,84.62,84.83,15000.0,76.7487,76.9209,76.7033,76.8937,15000.0
2014-12-18 10:15:00,84.86,84.99,84.81,84.81,26100.0,76.9209,77.0387,76.8756,76.8756,26100.0
2014-12-18 10:20:00,84.83,84.93,84.78,84.84,26100.0,76.8937,76.9843,76.8484,76.9028,26100.0
2014-12-18 10:25:00,84.86,84.87,84.68,84.74,5400.0,76.9209,76.9299,76.7577,76.8121,5400.0
2014-12-18 10:30:00,84.72,84.72,84.57,84.69,13800.0,76.794,76.794,76.658,76.7668,13800.0
2014-12-18 10:35:00,84.7,84.7,84.57,84.67,11700.0,76.7759,76.7759,76.658,76.7487,11700.0
2014-12-18 10:40:00,84.69,84.71,84.62,84.68,10500.0,76.7668,76.7849,76.7033,76.7577,10500.0
2014-12-18 10:45:00,84.65,84.86,84.62,84.82,17400.0,76.7305,76.9209,76.7033,76.8846,17400.0
2014-12-18 10:50:00,84.77,84.9,84.76,84.9,9000.0,76.8393,76.9571,76.8302,76.9571,9000.0
2014-12-18 10:55:00,84.91,84.94,84.86,84.88,10200.0,76.9662,76.9934,76.9209,76.939,10200.0
2014-12-18 11:00:00,84.87,84.87,84.69,84.82,44100.0,76.9299,76.9299,76.7668,76.8846,44100.0
2014-12-18 11:05:00,84.8,84.81,84.58,84.62,13200.0,76.8665,76.8756,76.6671,76.7033,13200.0
2014-12-18 11:10:00,84.62,84.67,84.55,84.66,10500.0,76.7033,76.7487,76.6399,76.7396,10500.0
2014-12-18 11:15:00,84.67,84.84,84.67,84.8,17100.0,76.7487,76.9028,76.7487,76.8665,17100.0
2014-12-18 11:20:00,84.8,84.88,84.8,84.87,7800.0,76.8665,76.939,76.8665,76.9299,7800.0
2014-12-18 11:25:00,84.86,84.95,84.84,84.84,8700.0,76.9209,77.0025,76.9028,76.9028,8700.0
2014-12-18 11:30:00,84.87,84.93,84.82,84.89,5400.0,76.9299,76.9843,76.8846,76.9481,5400.0
2014-12-18 11:35:00,84.94,84.98,84.91,84.94,5100.0,76.9934,77.0297,76.9662,76.9934,5100.0
2014-12-18 11:40:00,84.93,84.96,84.88,84.89,9600.0,76.9843,77.0115,76.939,76.9481,9600.0
2014-12-18 11:45:00,84.87,84.97,84.84,84.97,4800.0,76.9299,77.0206,76.9028,77.0206,4800.0
2014-12-18 11:50:00,84.95,85.19,84.95,85.19,32400.0,77.0025,77.22,77.0025,77.22,32400.0
2014-12-18 11:55:00,85.15,85.15,85.11,85.14,7500.0,77.1838,77.1838,77.1475,77.1747,7500.0
2014-12-18 12:00:00,85.12,85.17,85.08,85.14,14100.0,77.1566,77.2019,77.1203,77.1747,14100.0
2014-12-18 12:05:00,85.18,85.3,85.11,85.2,77400.0,77.2109,77.3197,77.1475,77.2291,77400.0
2014-12-18 12:10:00,85.23,85.33,85.21,85.24,19200.0,77.2563,77.3469,77.2381,77.2653,19200.0
2014-12-18 12:15:00,85.24,85.31,85.11,85.26,43800.0,77.2653,77.3288,77.1475,77.2835,43800.0
2014-12-18 12:20:00,85.19,85.2,84.98,85.01,20100.0,77.22,77.2291,77.0297,77.0568,20100.0
2014-12-18 12:25:00,85.04,85.16,85.01,85.01,4800.0,77.084,77.1928,77.0568,77.0568,4800.0
2014-12-18 12:30:00,84.99,84.99,84.83,84.93,10200.0,77.0387,77.0387,76.8937,76.9843,10200.0
2014-12-18 12:35:00,84.91,84.96,84.83,84.84,7500.0,76.9662,77.0115,76.8937,76.9028,7500.0
2014-12-18 12:40:00,84.84,84.91,84.83,84.9,6600.0,76.9028,76.9662,76.8937,76.9571,6600.0
2014-12-18 12:45:00,84.89,85.0,84.83,85.0,21600.0,76.9481,77.0478,76.8937,77.0478,21600.0
2014-12-18 12:50:00,85.07,85.07,84.97,84.97,3600.0,77.1112,77.1112,77.0206,77.0206,3600.0
2014-12-18 12:55:00,84.93,85.1,84.92,85.02,6000.0,76.9843,77.1384,76.9753,77.0659,6000.0
2014-12-18 13:00:00,85.0,85.01,84.94,84.99,3600.0,77.0478,77.0568,76.9934,77.0387,3600.0
2014-12-18 13:05:00,84.98,85.01,84.89,84.89,8700.0,77.0297,77.0568,76.9481,76.9481,8700.0
2014-12-18 13:10:00,84.91,84.91,84.85,84.86,3300.0,76.9662,76.9662,76.9118,76.9209,3300.0
2014-12-18 13:15:00,84.87,84.98,84.87,84.98,3600.0,76.9299,77.0297,76.9299,77.0297,3600.0
2014-12-18 13:20:00,84.96,85.12,84.96,85.08,9300.0,77.0115,77.1566,77.0115,77.1203,9300.0
2014-12-18 13:25:00,85.09,85.09,85.0,85.0,15900.0,77.1294,77.1294,77.0478,77.0478,15900.0
2014-12-18 13:30:00,85.01,85.05,84.97,85.02,13500.0,77.0568,77.0931,77.0206,77.0659,13500.0
2014-12-18 13:35:00,85.01,85.07,84.97,85.07,7200.0,77.0568,77.1112,77.0206,77.1112,7200.0
2014-12-18 13:40:00,85.04,85.08,84.97,85.02,8100.0,77.084,77.1203,77.0206,77.0659,8100.0
2014-12-18 13:45:00,85.04,85.08,84.98,85.03,5100.0,77.084,77.1203,77.0297,77.075,5100.0
2014-12-18 13:50:00,85.05,85.1,85.04,85.07,11100.0,77.0931,77.1384,77.084,77.1112,11100.0
2014-12-18 13:55:00,85.06,85.07,85.01,85.01,5700.0,77.1022,77.1112,77.0568,77.0568,5700.0
2014-12-18 14:00:00,85.0,85.07,84.96,85.02,9900.0,77.0478,77.1112,77.0115,77.0659,9900.0
2014-12-18 14:05:00,85.0,85.07,84.99,85.06,9600.0,77.0478,77.1112,77.0387,77.1022,9600.0
2014-12-18 14:10:00,85.06,85.12,85.02,85.06,16500.0,77.1022,77.1566,77.0659,77.1022,16500.0
2014-12-18 14:15:00,85.07,85.2,85.06,85.13,48000.0,77.1112,77.2291,77.1022,77.1656,48000.0
2014-12-18 14:20:00,85.08,85.08,85.01,85.02,4800.0,77.1203,77.1203,77.0568,77.0659,4800.0
2014-12-18 14:25:00,85.03,85.1,85.03,85.04,8100.0,77.075,77.1384,77.075,77.084,8100.0
2014-12-18 14:30:00,85.02,85.16,85.0,85.12,18000.0,77.0659,77.1928,77.0478,77.1566,18000.0
2014-12-18 14:35:00,85.11,85.2,85.05,85.2,33900.0,77.1475,77.2291,77.0931,77.2291,33900.0
2014-12-18 14:40:00,85.17,85.19,85.15,85.15,6300.0,77.2019,77.22,77.1838,77.1838,6300.0
2014-12-18 14:45:00,85.16,85.18,85.07,85.13,35100.0,77.1928,77.2109,77.1112,77.1656,35100.0
2014-12-18 14:50:00,85.14,85.3,85.13,85.3,41700.0,77.1747,77.3197,77.1656,77.3197,41700.0
2014-12-18 14:55:00,85.3,85.35,85.2,85.29,13500.0,77.3197,77.365,77.2291,77.3107,13500.0
2014-12-18 15:00:00,85.27,85.31,85.27,85.29,7200.0,77.2925,77.3288,77.2925,77.3107,7200.0
2014-12-18 15:05:00,85.34,85.39,85.28,85.36,9300.0,77.356,77.4013,77.3016,77.3741,9300.0
2014-12-18 15:10:00,85.38,85.4,85.31,85.39,15000.0,77.3922,77.4104,77.3288,77.4013,15000.0
2014-12-18 15:15:00,85.37,85.4,85.31,85.39,10500.0,77.3832,77.4104,77.3288,77.4013,10500.0
2014-12-18 15:20:00,85.4,85.4,85.28,85.3,23700.0,77.4104,77.4104,77.3016,77.3197,23700.0
2014-12-18 15:25:00,85.3,85.42,85.27,85.42,33900.0,77.3197,77.4285,77.2925,77.4285,33900.0
2014-12-18 15:30:00,85.42,85.54,85.4,85.52,18900.0,77.4285,77.5373,77.4104,77.5191,18900.0
2014-12-18 15:35:00,85.52,85.52,85.45,85.46,18000.0,77.5191,77.5191,77.4557,77.4647,18000.0
2014-12-18 15:40:00,85.48,85.6,85.45,85.55,26700.0,77.4829,77.5917,77.4557,77.5463,26700.0
2014-12-18 15:45:00,85.5,85.6,85.45,85.57,45900.0,77.501,77.5917,77.4557,77.5645,45900.0
2014-12-18 15:50:00,85.6,85.64,85.56,85.59,28200.0,77.5917,77.6279,77.5554,77.5826,28200.0
2014-12-18 15:55:00,85.59,85.67,85.57,85.66,78600.0,77.5826,77.6551,77.5645,77.646,78600.0
2014-12-19 09:30:00,86.38,86.46,85.58,86.32,334800.0,78.2987,78.3712,77.5735,78.2443,334800.0
2014-12-19 09:35:00,86.29,86.31,85.82,85.87,7200.0,78.2171,78.2352,77.7911,77.8364,7200.0
2014-12-19 09:40:00,85.94,85.97,85.76,85.88,6000.0,77.8998,77.927,77.7367,77.8455,6000.0
2014-12-19 09:45:00,85.74,86.05,85.72,85.91,19500.0,77.7186,77.9996,77.7004,77.8726,19500.0
2014-12-19 09:50:00,85.91,86.06,85.87,85.87,19800.0,77.8726,78.0086,77.8364,77.8364,19800.0
2014-12-19 09:55:00,85.83,86.05,85.8,86.05,23700.0,77.8001,77.9996,77.7729,77.9996,23700.0
2014-12-19 10:00:00,86.05,86.2,85.89,86.2,12900.0,77.9996,78.1355,77.8545,78.1355,12900.0
2014-12-19 10:05:00,86.18,86.29,86.16,86.29,10200.0,78.1174,78.2171,78.0993,78.2171,10200.0
2014-12-19 10:10:00,86.3,86.31,86.15,86.29,12300.0,78.2262,78.2352,78.0902,78.2171,12300.0
2014-12-19 10:15:00,86.29,86.3,86.07,86.09,9300.0,78.2171,78.2262,78.0177,78.0358,9300.0
2014-12-19 10:20:00,86.15,86.25,86.02,86.2,5100.0,78.0902,78.1808,77.9724,78.1355,5100.0
2014-12-19 10:25:00,86.2,86.23,86.05,86.18,10500.0,78.1355,78.1627,77.9996,78.1174,10500.0
2014-12-19 10:30:00,86.21,86.27,86.01,86.01,13200.0,78.1446,78.199,77.9633,77.9633,13200.0
2014-12-19 10:35:00,86.03,86.11,86.01,86.01,11100.0,77.9814,78.0539,77.9633,77.9633,11100.0
2014-12-19 10:40:00,86.04,86.21,86.04,86.06,10200.0,77.9905,78.1446,77.9905,78.0086,10200.0
2014-12-19 10:45:00,86.03,86.03,85.9,85.9,7500.0,77.9814,77.9814,77.8636,77.8636,7500.0
2014-12-19 10:50:00,85.93,86.0,85.93,85.98,37200.0,77.8908,77.9542,77.8908,77.9361,37200.0
2014-12-19 10:55:00,86.01,86.17,86.01,86.17,36900.0,77.9633,78.1083,77.9633,78.1083,36900.0
2014-12-19 11:00:00,86.07,86.07,85.94,85.99,13800.0,78.0177,78.0177,77.8998,77.9452,13800.0
2014-12-19 11:05:00,85.97,86.04,85.89,86.04,40200.0,77.927,77.9905,77.8545,77.9905,40200.0
2014-12-19 11:10:00,86.04,86.2,86.04,86.15,9900.0,77.9905,78.1355,77.9905,78.0902,9900.0
2014-12-19 11:15:00,86.17,86.3,86.15,86.3,19800.0,78.1083,78.2262,78.0902,78.2262,19800.0
2014-12-19 11:20:00,86.3,86.42,86.28,86.42,19500.0,78.2262,78.3349,78.208,78.3349,19500.0
2014-12-19 11:25:00,86.4,86.46,86.37,86.45,10800.0,78.3168,78.3712,78.2896,78.3621,10800.0
2014-12-19 11:30:00,86.43,86.46,86.34,86.38,9300.0,78.344,78.3712,78.2624,78.2987,9300.0
2014-12-19 11:35:00,86.39,86.4,86.33,86.38,7200.0,78.3077,78.3168,78.2534,78.2987,7200.0
2014-12-19 11:40:00,86.37,86.41,86.31,86.31,7200.0,78.2896,78.3259,78.2352,78.2352,7200.0
2014-12-19 11:45:00,86.33,86.34,86.28,86.3,9600.0,78.2534,78.2624,78.208,78.2262,9600.0
2014-12-19 11:50:00,86.3,86.35,86.28,86.33,4500.0,78.2262,78.2715,78.208,78.2534,4500.0
2014-12-19 11:55:00,86.34,86.42,86.33,86.42,9600.0,78.2624,78.3349,78.2534,78.3349,9600.0
2014-12-19 12:00:00,86.37,86.44,86.34,86.38,12000.0,78.2896,78.3531,78.2624,78.2987,12000.0
2014-12-19 12:05:00,86.39,86.46,86.36,86.39,13800.0,78.3077,78.3712,78.2805,78.3077,13800.0
2014-12-19 12:10:00,86.4,86.51,86.4,86.51,9600.0,78.3168,78.4165,78.3168,78.4165,9600.0
2014-12-19 12:15:00,86.53,86.58,86.45,86.47,13800.0,78.4346,78.48,78.3621,78.3803,13800.0
2014-12-19 12:20:00,86.45,86.47,86.41,86.43,11700.0,78.3621,78.3803,78.3259,78.344,11700.0
2014-12-19 12:25:00,86.38,86.46,86.38,86.41,7500.0,78.2987,78.3712,78.2987,78.3259,7500.0
2014-12-19 12:30:00,86.4,86.42,86.26,86.33,10500.0,78.3168,78.3349,78.1899,78.2534,10500.0
2014-12-19 12:35:00,86.28,86.32,86.25,86.27,18000.0,78.208,78.2443,78.1808,78.199,18000.0
2014-12-19 12:40:00,86.33,86.39,86.23,86.3,14700.0,78.2534,78.3077,78.1627,78.2262,14700.0
2014-12-19 12:45:00,86.3,86.35,86.24,86.29,6300.0,78.2262,78.2715,78.1718,78.2171,6300.0
2014-12-19 12:50:00,86.26,86.35,86.25,86.26,9000.0,78.1899,78.2715,78.1808,78.1899,9000.0
2014-12-19 12:55:00,86.25,86.25,86.17,86.22,12900.0,78.1808,78.1808,78.1083,78.1536,12900.0
2014-12-19 13:00:00,86.21,86.22,86.16,86.17,6600.0,78.1446,78.1536,78.0993,78.1083,6600.0
2014-12-19 13:05:00,86.17,86.21,86.17,86.21,5400.0,78.1083,78.1446,78.1083,78.1446,5400.0
2014-12-19 13:10:00,86.2,86.21,86.12,86.12,11700.0,78.1355,78.1446,78.063,78.063,11700.0
2014-12-19 13:15:00,86.12,86.16,86.09,86.15,8400.0,78.063,78.0993,78.0358,78.0902,8400.0
2014-12-19 13:20:00,86.14,86.15,86.11,86.14,6900.0,78.0811,78.0902,78.0539,78.0811,6900.0
2014-12-19 13:25:00,86.16,86.2,86.12,86.17,16500.0,78.0993,78.1355,78.063,78.1083,16500.0
2014-12-19 13:30:00,86.18,86.27,86.13,86.13,11400.0,78.1174,78.199,78.0721,78.0721,11400.0
2014-12-19 13:35:00,86.12,86.14,86.1,86.12,4800.0,78.063,78.0811,78.0449,78.063,4800.0
2014-12-19 13:40:00,86.13,86.19,86.1,86.19,9600.0,78.0721,78.1265,78.0449,78.1265,9600.0
2014-12-19 13:45:00,86.17,86.2,86.16,86.18,10500.0,78.1083,78.1355,78.0993,78.1174,10500.0
2014-12-19 13:50:00,86.16,86.22,86.16,86.22,8700.0,78.0993,78.1536,78.0993,78.1536,8700.0
2014-12-19 13:55:00,86.21,86.21,86.14,86.17,7200.0,78.1446,78.1446,78.0811,78.1083,7200.0
2014-12-19 14:00:00,86.17,86.19,86.13,86.19,5100.0,78.1083,78.1265,78.0721,78.1265,5100.0
2014-12-19 14:05:00,86.22,86.31,86.22,86.29,8400.0,78.1536,78.2352,78.1536,78.2171,8400.0
2014-12-19 14:10:00,86.26,86.33,86.26,86.33,18900.0,78.1899,78.2534,78.1899,78.2534,18900.0
2014-12-19 14:15:00,86.3,86.32,86.24,86.32,7200.0,78.2262,78.2443,78.1718,78.2443,7200.0
2014-12-19 14:20:00,86.35,86.35,86.22,86.24,27900.0,78.2715,78.2715,78.1536,78.1718,27900.0
2014-12-19 14:25:00,86.26,86.32,86.26,86.32,6900.0,78.1899,78.2443,78.1899,78.2443,6900.0
2014-12-19 14:30:00,86.35,86.41,86.31,86.38,14700.0,78.2715,78.3259,78.2352,78.2987,14700.0
2014-12-19 14:35:00,86.41,86.47,86.39,86.39,9900.0,78.3259,78.3803,78.3077,78.3077,9900.0
2014-12-19 14:40:00,86.39,86.43,86.36,86.41,21300.0,78.3077,78.344,78.2805,78.3259,21300.0
2014-12-19 14:45:00,86.41,86.41,86.35,86.41,16800.0,78.3259,78.3259,78.2715,78.3259,16800.0
2014-12-19 14:50:00,86.42,86.57,86.41,86.56,7200.0,78.3349,78.4709,78.3259,78.4618,7200.0
2014-12-19 14:55:00,86.58,86.63,86.53,86.63,7800.0,78.48,78.5253,78.4346,78.5253,7800.0
2014-12-19 15:00:00,86.65,86.67,86.62,86.65,18900.0,78.5434,78.5615,78.5162,78.5434,18900.0
2014-12-19 15:05:00,86.63,86.63,86.5,86.54,27900.0,78.5253,78.5253,78.4075,78.4437,27900.0
2014-12-19 15:10:00,86.54,86.67,86.47,86.64,28500.0,78.4437,78.5615,78.3803,78.5344,28500.0
2014-12-19 15:15:00,86.64,86.64,86.57,86.63,9300.0,78.5344,78.5344,78.4709,78.5253,9300.0
2014-12-19 15:20:00,86.61,86.65,86.54,86.56,19500.0,78.5072,78.5434,78.4437,78.4618,19500.0
2014-12-19 15:25:00,86.54,86.61,86.53,86.61,9600.0,78.4437,78.5072,78.4346,78.5072,9600.0
2014-12-19 15:30:00,86.64,86.69,86.62,86.68,23100.0,78.5344,78.5797,78.5162,78.5706,23100.0
2014-12-19 15:35:00,86.69,86.8,86.67,86.77,27900.0,78.5797,78.6794,78.5615,78.6522,27900.0
2014-12-19 15:40:00,86.77,86.84,86.67,86.75,42300.0,78.6522,78.7156,78.5615,78.6341,42300.0
2014-12-19 15:45:00,86.76,86.81,86.64,86.66,57900.0,78.6431,78.6884,78.5344,78.5525,57900.0
2014-12-19 15:50:00,86.64,86.75,86.56,86.57,74700.0,78.5344,78.6341,78.4618,78.4709,74700.0
2014-12-19 15:55:00,86.56,86.83,86.56,86.66,177900.0,78.4618,78.7066,78.4618,78.5525,177900.0
2014-12-22 09:30:00,86.7,87.12,86.7,86.96,31800.0,78.5887,78.9694,78.5887,78.8244,31800.0
2014-12-22 09:35:00,87.04,87.13,86.91,87.0,64800.0,78.8969,78.9785,78.7791,78.8607,64800.0
2014-12-22 09:40:00,86.91,86.99,86.7,86.83,13500.0,78.7791,78.8516,78.5887,78.7066,13500.0
2014-12-22 09:45:00,86.89,87.01,86.86,87.01,9000.0,78.761,78.8697,78.7338,78.8697,9000.0
2014-12-22 09:50:00,86.96,86.97,86.76,86.82,17700.0,78.8244,78.8335,78.6431,78.6975,17700.0
2014-12-22 09:55:00,86.83,86.85,86.67,86.69,8400.0,78.7066,78.7247,78.5615,78.5797,8400.0
2014-12-22 10:00:00,86.68,86.71,86.53,86.67,15900.0,78.5706,78.5978,78.4346,78.5615,15900.0
2014-12-22 10:05:00,86.65,86.86,86.65,86.86,8700.0,78.5434,78.7338,78.5434,78.7338,8700.0
2014-12-22 10:10:00,86.84,86.87,86.76,86.85,8100.0,78.7156,78.7428,78.6431,78.7247,8100.0
2014-12-22 10:15:00,86.82,86.9,86.79,86.89,6000.0,78.6975,78.77,78.6703,78.761,6000.0
2014-12-22 10:20:00,86.88,86.88,86.76,86.88,8400.0,78.7519,78.7519,78.6431,78.7519,8400.0
2014-12-22 10:25:00,86.88,87.08,86.84,86.98,9300.0,78.7519,78.9332,78.7156,78.8425,9300.0
2014-12-22 10:30:00,86.93,87.0,86.9,86.9,7500.0,78.7972,78.8607,78.77,78.77,7500.0
2014-12-22 10:35:00,86.93,86.98,86.91,86.92,9900.0,78.7972,78.8425,78.7791,78.7882,9900.0
2014-12-22 10:40:00,86.88,86.97,86.85,86.85,9000.0,78.7519,78.8335,78.7247,78.7247,9000.0
2014-12-22 10:45:00,86.87,86.89,86.75,86.75,8100.0,78.7428,78.761,78.6341,78.6341,8100.0
2014-12-22 10:50:00,86.77,86.84,86.77,86.81,6900.0,78.6522,78.7156,78.6522,78.6884,6900.0
2014-12-22 10:55:00,86.82,86.89,86.79,86.85,12600.0,78.6975,78.761,78.6703,78.7247,12600.0
2014-12-22 11:00:00,86.83,86.86,86.73,86.84,20100.0,78.7066,78.7338,78.6159,78.7156,20100.0
2014-12-22 11:05:00,86.77,86.78,86.66,86.72,10200.0,78.6522,78.6613,78.5525,78.6069,10200.0
2014-12-22 11:10:00,86.71,86.71,86.64,86.66,4500.0,78.5978,78.5978,78.5344,78.5525,4500.0
2014-12-22 11:15:00,86.65,86.68,86.58,86.61,33300.0,78.5434,78.5706,78.48,78.5072,33300.0
2014-12-22 11:20:00,86.6,86.63,86.58,86.6,8100.0,78.4981,78.5253,78.48,78.4981,8100.0
2014-12-22 11:25:00,86.59,86.74,86.58,86.72,17100.0,78.489,78.625,78.48,78.6069,17100.0
2014-12-22 11:30:00,86.74,86.82,86.7,86.81,24000.0,78.625,78.6975,78.5887,78.6884,24000.0
2014-12-22 11:35:00,86.8,86.92,86.8,86.84,6000.0,78.6794,78.7882,78.6794,78.7156,6000.0
2014-12-22 11:40:00,86.84,86.88,86.79,86.86,8100.0,78.7156,78.7519,78.6703,78.7338,8100.0
2014-12-22 11:45:00,86.88,86.97,86.87,86.9,22500.0,78.7519,78.8335,78.7428,78.77,22500.0
2014-12-22 11:50:00,86.91,86.97,86.9,86.94,6000.0,78.7791,78.8335,78.77,78.8063,6000.0
2014-12-22 11:55:00,86.95,86.95,86.9,86.9,2400.0,78.8154,78.8154,78.77,78.77,2400.0
2014-12-22 12:00:00,86.94,86.97,86.93,86.93,6300.0,78.8063,78.8335,78.7972,78.7972,6300.0
2014-12-22 12:05:00,86.95,87.07,86.92,87.07,7800.0,78.8154,78.9241,78.7882,78.9241,7800.0
2014-12-22 12:10:00,87.09,87.16,87.05,87.05,10800.0,78.9423,79.0057,78.906,78.906,10800.0
2014-12-22 12:15:00,87.08,87.1,87.03,87.05,6900.0,78.9332,78.9513,78.8879,78.906,6900.0
2014-12-22 12:20:00,87.05,87.05,87.03,87.03,10500.0,78.906,78.906,78.8879,78.8879,10500.0
2014-12-22 12:25:00,87.04,87.06,86.98,86.98,5700.0,78.8969,78.9151,78.8425,78.8425,5700.0
2014-12-22 12:30:00,86.97,86.97,86.89,86.9,4800.0,78.8335,78.8335,78.761,78.77,4800.0
2014-12-22 12:35:00,86.89,86.91,86.87,86.89,7500.0,78.761,78.7791,78.7428,78.761,7500.0
2014-12-22 12:40:00,86.94,86.95,86.89,86.9,15300.0,78.8063,78.8154,78.761,78.77,15300.0
2014-12-22 12:45:00,86.9,86.99,86.9,86.98,12900.0,78.77,78.8516,78.77,78.8425,12900.0
2014-12-22 12:50:00,86.98,87.04,86.98,87.02,6300.0,78.8425,78.8969,78.8425,78.8788,6300.0
2014-12-22 12:55:00,87.03,87.07,87.0,87.03,6900.0,78.8879,78.9241,78.8607,78.8879,6900.0
2014-12-22 13:00:00,87.05,87.1,87.04,87.07,6000.0,78.906,78.9513,78.8969,78.9241,6000.0
2014-12-22 13:05:00,87.06,87.08,87.06,87.07,2400.0,78.9151,78.9332,78.9151,78.9241,2400.0
2014-12-22 13:10:00,87.08,87.19,87.07,87.19,4500.0,78.9332,79.0329,78.9241,79.0329,4500.0
2014-12-22 13:15:00,87.19,87.24,87.16,87.2,9900.0,79.0329,79.0782,79.0057,79.042,9900.0
2014-12-22 13:20:00,87.19,87.26,87.18,87.23,6600.0,79.0329,79.0963,79.0238,79.0692,6600.0
2014-12-22 13:25:00,87.22,87.32,87.22,87.27,5100.0,79.0601,79.1507,79.0601,79.1054,5100.0
2014-12-22 13:30:00,87.26,87.26,87.18,87.23,12600.0,79.0963,79.0963,79.0238,79.0692,12600.0
2014-12-22 13:35:00,87.24,87.29,87.19,87.26,30300.0,79.0782,79.1235,79.0329,79.0963,30300.0
2014-12-22 13:40:00,87.24,87.24,87.15,87.17,8100.0,79.0782,79.0782,78.9966,79.0148,8100.0
2014-12-22 13:45:00,87.16,87.23,87.15,87.2,6900.0,79.0057,79.0692,78.9966,79.042,6900.0
2014-12-22 13:50:00,87.18,87.19,87.15,87.17,3900.0,79.0238,79.0329,78.9966,79.0148,3900.0
2014-12-22 13:55:00,87.13,87.13,87.06,87.09,6900.0,78.9785,78.9785,78.9151,78.9423,6900.0
2014-12-22 14:00:00,87.08,87.12,87.06,87.08,10800.0,78.9332,78.9694,78.9151,78.9332,10800.0
2014-12-22 14:05:00,87.08,87.14,87.06,87.13,9900.0,78.9332,78.9876,78.9151,78.9785,9900.0
2014-12-22 14:10:00,87.12,87.16,87.06,87.12,8700.0,78.9694,79.0057,78.9151,78.9694,8700.0
2014-12-22 14:15:00,87.14,87.15,87.06,87.06,6600.0,78.9876,78.9966,78.9151,78.9151,6600.0
2014-12-22 14:20:00,87.07,87.14,87.07,87.12,5100.0,78.9241,78.9876,78.9241,78.9694,5100.0
2014-12-22 14:25:00,87.12,87.15,87.1,87.15,7500.0,78.9694,78.9966,78.9513,78.9966,7500.0
2014-12-22 14:30:00,87.15,87.2,87.13,87.17,4200.0,78.9966,79.042,78.9785,79.0148,4200.0
2014-12-22 14:35:00,87.14,87.17,87.09,87.09,10500.0,78.9876,79.0148,78.9423,78.9423,10500.0
2014-12-22 14:40:00,87.08,87.12,87.06,87.08,5100.0,78.9332,78.9694,78.9151,78.9332,5100.0
2014-12-22 14:45:00,87.07,87.12,87.05,87.12,4800.0,78.9241,78.9694,78.906,78.9694,4800.0
2014-12-22 14:50:00,87.12,87.12,87.09,87.09,5100.0,78.9694,78.9694,78.9423,78.9423,5100.0
2014-12-22 14:55:00,87.1,87.13,87.06,87.08,9900.0,78.9513,78.9785,78.9151,78.9332,9900.0
2014-12-22 15:00:00,87.09,87.12,87.07,87.09,6900.0,78.9423,78.9694,78.9241,78.9423,6900.0
2014-12-22 15:05:00,87.09,87.11,87.05,87.08,14100.0,78.9423,78.9604,78.906,78.9332,14100.0
2014-12-22 15:10:00,87.08,87.12,87.06,87.11,8100.0,78.9332,78.9694,78.9151,78.9604,8100.0
2014-12-22 15:15:00,87.08,87.1,87.06,87.09,19200.0,78.9332,78.9513,78.9151,78.9423,19200.0
2014-12-22 15:20:00,87.08,87.11,87.06,87.09,12900.0,78.9332,78.9604,78.9151,78.9423,12900.0
2014-12-22 15:25:00,87.08,87.13,87.08,87.13,24600.0,78.9332,78.9785,78.9332,78.9785,24600.0
2014-12-22 15:30:00,87.17,87.25,87.17,87.22,15300.0,79.0148,79.0873,79.0148,79.0601,15300.0
2014-12-22 15:35:00,87.23,87.25,87.2,87.22,19500.0,79.0692,79.0873,79.042,79.0601,19500.0
2014-12-22 15:40:00,87.22,87.27,87.16,87.16,18900.0,79.0601,79.1054,79.0057,79.0057,18900.0
2014-12-22 15:45:00,87.15,87.31,87.09,87.18,28800.0,78.9966,79.1417,78.9423,79.0238,28800.0
2014-12-22 15:50:00,87.18,87.2,87.1,87.14,34200.0,79.0238,79.042,78.9513,78.9876,34200.0
2014-12-22 15:55:00,87.13,87.23,87.11,87.23,37200.0,78.9785,79.0692,78.9604,79.0692,37200.0
2014-12-23 09:30:00,87.7,87.96,87.4,87.89,35100.0,79.4952,79.7309,79.2233,79.6674,35100.0
2014-12-23 09:35:00,87.9,87.9,87.7,87.73,7200.0,79.6765,79.6765,79.4952,79.5224,7200.0
2014-12-23 09:40:00,87.7,87.93,87.7,87.93,5100.0,79.4952,79.7037,79.4952,79.7037,5100.0
2014-12-23 09:45:00,87.96,87.99,87.75,87.78,18900.0,79.7309,79.7581,79.5405,79.5677,18900.0
2014-12-23 09:50:00,87.84,88.0,87.84,87.9,7800.0,79.6221,79.7671,79.6221,79.6765,7800.0
2014-12-23 09:55:00,87.9,88.01,87.9,87.96,13200.0,79.6765,79.7762,79.6765,79.7309,13200.0
2014-12-23 10:00:00,87.99,88.02,87.82,87.83,19800.0,79.7581,79.7852,79.604,79.613,19800.0
2014-12-23 10:05:00,87.86,87.97,87.83,87.95,14400.0,79.6402,79.7399,79.613,79.7218,14400.0
2014-12-23 10:10:00,87.97,87.97,87.88,87.92,10800.0,79.7399,79.7399,79.6583,79.6946,10800.0
2014-12-23 10:15:00,87.92,87.97,87.84,87.89,16500.0,79.6946,79.7399,79.6221,79.6674,16500.0
2014-12-23 10:20:00,87.92,87.96,87.72,87.72,33000.0,79.6946,79.7309,79.5133,79.5133,33000.0
2014-12-23 10:25:00,87.73,87.75,87.7,87.73,10500.0,79.5224,79.5405,79.4952,79.5224,10500.0
2014-12-23 10:30:00,87.71,87.71,87.61,87.62,10800.0,79.5042,79.5042,79.4136,79.4227,10800.0
2014-12-23 10:35:00,87.65,87.67,87.53,87.53,8400.0,79.4499,79.468,79.3411,79.3411,8400.0
2014-12-23 10:40:00,87.57,87.64,87.55,87.63,7800.0,79.3773,79.4408,79.3592,79.4317,7800.0
2014-12-23 10:45:00,87.63,87.68,87.58,87.63,6000.0,79.4317,79.4771,79.3864,79.4317,6000.0
2014-12-23 10:50:00,87.6,87.71,87.58,87.71,7500.0,79.4045,79.5042,79.3864,79.5042,7500.0
2014-12-23 10:55:00,87.71,87.74,87.68,87.72,6300.0,79.5042,79.5314,79.4771,79.5133,6300.0
2014-12-23 11:00:00,87.69,87.69,87.56,87.56,9000.0,79.4861,79.4861,79.3683,79.3683,9000.0
2014-12-23 11:05:00,87.58,87.71,87.57,87.63,8100.0,79.3864,79.5042,79.3773,79.4317,8100.0
2014-12-23 11:10:00,87.63,87.66,87.59,87.59,7500.0,79.4317,79.4589,79.3955,79.3955,7500.0
2014-12-23 11:15:00,87.57,87.67,87.56,87.64,20100.0,79.3773,79.468,79.3683,79.4408,20100.0
2014-12-23 11:20:00,87.65,87.69,87.57,87.67,5700.0,79.4499,79.4861,79.3773,79.468,5700.0
2014-12-23 11:25:00,87.68,87.69,87.57,87.57,9600.0,79.4771,79.4861,79.3773,79.3773,9600.0
2014-12-23 11:30:00,87.62,87.67,87.62,87.67,3000.0,79.4227,79.468,79.4227,79.468,3000.0
2014-12-23 11:35:00,87.66,87.66,87.59,87.62,4800.0,79.4589,79.4589,79.3955,79.4227,4800.0
2014-12-23 11:40:00,87.65,87.65,87.61,87.65,4800.0,79.4499,79.4499,79.4136,79.4499,4800.0
2014-12-23 11:45:00,87.65,87.69,87.62,87.68,5400.0,79.4499,79.4861,79.4227,79.4771,5400.0
2014-12-23 11:50:00,87.71,87.79,87.69,87.77,9900.0,79.5042,79.5768,79.4861,79.5586,9900.0
2014-12-23 11:55:00,87.79,87.81,87.78,87.79,3900.0,79.5768,79.5949,79.5677,79.5768,3900.0
2014-12-23 12:00:00,87.79,87.83,87.76,87.79,8700.0,79.5768,79.613,79.5496,79.5768,8700.0
2014-12-23 12:05:00,87.81,87.84,87.8,87.8,6600.0,79.5949,79.6221,79.5858,79.5858,6600.0
2014-12-23 12:10:00,87.82,87.83,87.81,87.81,3900.0,79.604,79.613,79.5949,79.5949,3900.0
2014-12-23 12:15:00,87.82,87.85,87.82,87.85,10500.0,79.604,79.6312,79.604,79.6312,10500.0
2014-12-23 12:20:00,87.86,87.86,87.8,87.81,5700.0,79.6402,79.6402,79.5858,79.5949,5700.0
2014-12-23 12:25:00,87.82,87.82,87.75,87.79,2700.0,79.604,79.604,79.5405,79.5768,2700.0
2014-12-23 12:30:00,87.75,87.75,87.69,87.7,6000.0,79.5405,79.5405,79.4861,79.4952,6000.0
2014-12-23 12:35:00,87.71,87.77,87.67,87.7,8400.0,79.5042,79.5586,79.468,79.4952,8400.0
2014-12-23 12:40:00,87.69,87.7,87.69,87.69,2400.0,79.4861,79.4952,79.4861,79.4861,2400.0
2014-12-23 12:45:00,87.69,87.76,87.69,87.76,3300.0,79.4861,79.5496,79.4861,79.5496,3300.0
2014-12-23 12:50:00,87.73,87.73,87.69,87.7,5400.0,79.5224,79.5224,79.4861,79.4952,5400.0
2014-12-23 12:55:00,87.67,87.7,87.66,87.7,2700.0,79.468,79.4952,79.4589,79.4952,2700.0
2014-12-23 13:00:00,87.72,87.8,87.71,87.78,6900.0,79.5133,79.5858,79.5042,79.5677,6900.0
2014-12-23 13:05:00,87.82,87.83,87.76,87.8,18300.0,79.604,79.613,79.5496,79.5858,18300.0
2014-12-23 13:10:00,87.8,87.91,87.8,87.88,11400.0,79.5858,79.6855,79.5858,79.6583,11400.0
2014-12-23 13:15:00,87.89,87.91,87.86,87.88,6600.0,79.6674,79.6855,79.6402,79.6583,6600.0
2014-12-23 13:20:00,87.85,87.85,87.82,87.83,3000.0,79.6312,79.6312,79.604,79.613,3000.0
2014-12-23 13:25:00,87.81,87.81,87.71,87.72,33000.0,79.5949,79.5949,79.5042,79.5133,33000.0
2014-12-23 13:30:00,87.74,87.77,87.73,87.77,4500.0,79.5314,79.5586,79.5224,79.5586,4500.0
2014-12-23 13:35:00,87.76,87.8,87.74,87.74,7800.0,79.5496,79.5858,79.5314,79.5314,7800.0
2014-12-23 13:40:00,87.78,87.79,87.74,87.77,7500.0,79.5677,79.5768,79.5314,79.5586,7500.0
2014-12-23 13:45:00,87.79,87.82,87.77,87.82,5700.0,79.5768,79.604,79.5586,79.604,5700.0
2014-12-23 13:50:00,87.78,87.8,87.75,87.8,8700.0,79.5677,79.5858,79.5405,79.5858,8700.0
2014-12-23 13:55:00,87.79,87.89,87.79,87.87,10200.0,79.5768,79.6674,79.5768,79.6493,10200.0
2014-12-23 14:00:00,87.91,87.91,87.89,87.9,7200.0,79.6855,79.6855,79.6674,79.6765,7200.0
2014-12-23 14:05:00,87.9,88.0,87.89,88.0,6600.0,79.6765,79.7671,79.6674,79.7671,6600.0
2014-12-23 14:10:00,87.97,88.06,87.96,88.05,4800.0,79.7399,79.8215,79.7309,79.8124,4800.0
2014-12-23 14:15:00,88.05,88.08,88.01,88.03,6900.0,79.8124,79.8396,79.7762,79.7943,6900.0
2014-12-23 14:20:00,88.03,88.04,87.95,88.0,10800.0,79.7943,79.8034,79.7218,79.7671,10800.0
2014-12-23 14:25:00,87.97,88.05,87.97,87.98,4200.0,79.7399,79.8124,79.7399,79.749,4200.0
2014-12-23 14:30:00,88.0,88.01,87.97,87.97,8100.0,79.7671,79.7762,79.7399,79.7399,8100.0
2014-12-23 14:35:00,87.94,88.04,87.94,88.02,5400.0,79.7127,79.8034,79.7127,79.7852,5400.0
2014-12-23 14:40:00,87.99,87.99,87.93,87.95,6900.0,79.7581,79.7581,79.7037,79.7218,6900.0
2014-12-23 14:45:00,87.95,87.98,87.92,87.96,3300.0,79.7218,79.749,79.6946,79.7309,3300.0
2014-12-23 14:50:00,87.96,87.98,87.9,87.95,6000.0,79.7309,79.749,79.6765,79.7218,6000.0
2014-12-23 14:55:00,87.93,87.96,87.88,87.95,11700.0,79.7037,79.7309,79.6583,79.7218,11700.0
2014-12-23 15:00:00,87.92,87.98,87.92,87.98,6300.0,79.6946,79.749,79.6946,79.749,6300.0
2014-12-23 15:05:00,87.98,87.98,87.92,87.93,5400.0,79.749,79.749,79.6946,79.7037,5400.0
2014-12-23 15:10:00,87.93,87.95,87.9,87.9,4500.0,79.7037,79.7218,79.6765,79.6765,4500.0
2014-12-23 15:15:00,87.93,87.95,87.87,87.9,10800.0,79.7037,79.7218,79.6493,79.6765,10800.0
2014-12-23 15:20:00,87.9,87.9,87.79,87.79,8400.0,79.6765,79.6765,79.5768,79.5768,8400.0
2014-12-23 15:25:00,87.75,87.79,87.71,87.76,12000.0,79.5405,79.5768,79.5042,79.5496,12000.0
2014-12-23 15:30:00,87.77,87.78,87.69,87.78,10800.0,79.5586,79.5677,79.4861,79.5677,10800.0
2014-12-23 15:35:00,87.76,87.81,87.75,87.78,12300.0,79.5496,79.5949,79.5405,79.5677,12300.0
2014-12-23 15:40:00,87.78,87.8,87.73,87.77,26100.0,79.5677,79.5858,79.5224,79.5586,26100.0
2014-12-23 15:45:00,87.77,87.82,87.73,87.81,23400.0,79.5586,79.604,79.5224,79.5949,23400.0
2014-12-23 15:50:00,87.82,87.84,87.75,87.84,24000.0,79.604,79.6221,79.5405,79.6221,24000.0
2014-12-23 15:55:00,87.8,87.82,87.71,87.73,49500.0,79.5858,79.604,79.5042,79.5224,49500.0
2014-12-24 09:30:00,88.02,88.07,87.88,87.88,8700.0,79.7852,79.8306,79.6583,79.6583,8700.0
2014-12-24 09:35:00,87.94,87.98,87.79,87.84,7200.0,79.7127,79.749,79.5768,79.6221,7200.0
2014-12-24 09:40:00,87.78,87.81,87.64,87.75,7800.0,79.5677,79.5949,79.4408,79.5405,7800.0
2014-12-24 09:45:00,87.75,88.0,87.75,88.0,8400.0,79.5405,79.7671,79.5405,79.7671,8400.0
2014-12-24 09:50:00,87.98,88.1,87.98,88.09,6900.0,79.749,79.8578,79.749,79.8487,6900.0
2014-12-24 09:55:00,88.09,88.12,87.88,87.88,4500.0,79.8487,79.8759,79.6583,79.6583,4500.0
2014-12-24 10:00:00,88.0,88.1,87.85,87.85,10500.0,79.7671,79.8578,79.6312,79.6312,10500.0
2014-12-24 10:05:00,87.85,87.97,87.82,87.95,6300.0,79.6312,79.7399,79.604,79.7218,6300.0
2014-12-24 10:10:00,87.93,87.94,87.81,87.81,5100.0,79.7037,79.7127,79.5949,79.5949,5100.0
2014-12-24 10:15:00,87.89,87.97,87.89,87.97,3000.0,79.6674,79.7399,79.6674,79.7399,3000.0
2014-12-24 10:20:00,87.95,88.0,87.95,88.0,1500.0,79.7218,79.7671,79.7218,79.7671,1500.0
2014-12-24 10:25:00,87.98,88.01,87.95,88.01,3600.0,79.749,79.7762,79.7218,79.7762,3600.0
2014-12-24 10:30:00,88.01,88.08,87.98,87.98,15000.0,79.7762,79.8396,79.749,79.749,15000.0
2014-12-24 10:35:00,87.99,88.12,87.99,88.12,6300.0,79.7581,79.8759,79.7581,79.8759,6300.0
2014-12-24 10:40:00,88.04,88.18,88.04,88.16,6000.0,79.8034,79.9303,79.8034,79.9121,6000.0
2014-12-24 10:45:00,88.17,88.28,88.16,88.28,10200.0,79.9212,80.0209,79.9121,80.0209,10200.0
2014-12-24 10:50:00,88.28,88.32,88.22,88.32,13800.0,80.0209,80.0572,79.9665,80.0572,13800.0
2014-12-24 10:55:00,88.28,88.32,88.25,88.31,10200.0,80.0209,80.0572,79.9937,80.0481,10200.0
2014-12-24 11:00:00,88.3,88.42,88.28,88.36,10800.0,80.0391,80.1478,80.0209,80.0934,10800.0
2014-12-24 11:05:00,88.35,88.35,88.28,88.3,10800.0,80.0844,80.0844,80.0209,80.0391,10800.0
2014-12-24 11:10:00,88.29,88.33,88.22,88.33,7500.0,80.03,80.0662,79.9665,80.0662,7500.0
2014-12-24 11:15:00,88.29,88.33,88.25,88.26,9300.0,80.03,80.0662,79.9937,80.0028,9300.0
2014-12-24 11:20:00,88.31,88.35,88.24,88.28,7500.0,80.0481,80.0844,79.9847,80.0209,7500.0
2014-12-24 11:25:00,88.25,88.3,88.23,88.27,6000.0,79.9937,80.0391,79.9756,80.0119,6000.0
2014-12-24 11:30:00,88.29,88.37,88.28,88.29,13500.0,80.03,80.1025,80.0209,80.03,13500.0
2014-12-24 11:35:00,88.28,88.32,88.2,88.32,12900.0,80.0209,80.0572,79.9484,80.0572,12900.0
2014-12-24 11:40:00,88.31,88.32,88.28,88.3,1800.0,80.0481,80.0572,80.0209,80.0391,1800.0
2014-12-24 11:45:00,88.3,88.41,88.3,88.41,6900.0,80.0391,80.1388,80.0391,80.1388,6900.0
2014-12-24 11:50:00,88.4,88.4,88.27,88.28,13200.0,80.1297,80.1297,80.0119,80.0209,13200.0
2014-12-24 11:55:00,88.27,88.28,88.21,88.25,6000.0,80.0119,80.0209,79.9575,79.9937,6000.0
2014-12-24 12:00:00,88.22,88.26,88.19,88.26,8700.0,79.9665,80.0028,79.9393,80.0028,8700.0
2014-12-24 12:05:00,88.28,88.28,88.25,88.25,14700.0,80.0209,80.0209,79.9937,79.9937,14700.0
2014-12-24 12:10:00,88.27,88.3,88.23,88.3,16200.0,80.0119,80.0391,79.9756,80.0391,16200.0
2014-12-24 12:15:00,88.29,88.33,88.27,88.33,8100.0,80.03,80.0662,80.0119,80.0662,8100.0
2014-12-24 12:20:00,88.29,88.32,88.28,88.31,8400.0,80.03,80.0572,80.0209,80.0481,8400.0
2014-12-24 12:25:00,88.32,88.37,88.32,88.35,9600.0,80.0572,80.1025,80.0572,80.0844,9600.0
2014-12-24 12:30:00,88.39,88.45,88.33,88.38,7500.0,80.1206,80.175,80.0662,80.1116,7500.0
2014-12-24 12:35:00,88.39,88.42,88.32,88.32,7200.0,80.1206,80.1478,80.0572,80.0572,7200.0
2014-12-24 12:40:00,88.32,88.43,88.31,88.39,14700.0,80.0572,80.1569,80.0481,80.1206,14700.0
2014-12-24 12:45:00,88.37,88.38,88.27,88.29,18900.0,80.1025,80.1116,80.0119,80.03,18900.0
2014-12-24 12:50:00,88.29,88.29,88.23,88.25,13500.0,80.03,80.03,79.9756,79.9937,13500.0
2014-12-24 12:55:00,88.24,88.27,88.18,88.22,60900.0,79.9847,80.0119,79.9303,79.9665,60900.0
2014-12-26 09:30:00,88.21,88.39,88.21,88.39,11400.0,79.9575,80.1206,79.9575,80.1206,11400.0
2014-12-26 09:35:00,88.53,88.59,88.52,88.58,4200.0,80.2475,80.3019,80.2385,80.2929,4200.0
2014-12-26 09:40:00,88.55,88.55,88.25,88.32,6600.0,80.2657,80.2657,79.9937,80.0572,6600.0
2014-12-26 09:45:00,88.31,88.31,88.22,88.25,6900.0,80.0481,80.0481,79.9665,79.9937,6900.0
2014-12-26 09:50:00,88.26,88.31,88.13,88.14,3900.0,80.0028,80.0481,79.885,79.894,3900.0
2014-12-26 09:55:00,88.13,88.24,88.13,88.21,3300.0,79.885,79.9847,79.885,79.9575,3300.0
2014-12-26 10:00:00,88.21,88.54,88.21,88.38,12300.0,79.9575,80.2566,79.9575,80.1116,12300.0
2014-12-26 10:05:00,88.39,88.45,88.36,88.38,7800.0,80.1206,80.175,80.0934,80.1116,7800.0
2014-12-26 10:10:00,88.36,88.36,88.2,88.23,24600.0,80.0934,80.0934,79.9484,79.9756,24600.0
2014-12-26 10:15:00,88.2,88.21,88.1,88.14,7500.0,79.9484,79.9575,79.8578,79.894,7500.0
2014-12-26 10:20:00,88.22,88.27,88.22,88.27,2400.0,79.9665,80.0119,79.9665,80.0119,2400.0
2014-12-26 10:25:00,88.23,88.25,88.16,88.16,4200.0,79.9756,79.9937,79.9121,79.9121,4200.0
2014-12-26 10:30:00,88.15,88.19,88.14,88.14,8400.0,79.9031,79.9393,79.894,79.894,8400.0
2014-12-26 10:35:00,88.18,88.24,88.12,88.12,5100.0,79.9303,79.9847,79.8759,79.8759,5100.0
2014-12-26 10:40:00,88.11,88.15,88.1,88.1,2700.0,79.8668,79.9031,79.8578,79.8578,2700.0
2014-12-26 10:45:00,88.08,88.16,88.05,88.1,11700.0,79.8396,79.9121,79.8124,79.8578,11700.0
2014-12-26 10:50:00,88.13,88.15,88.09,88.15,3300.0,79.885,79.9031,79.8487,79.9031,3300.0
2014-12-26 10:55:00,88.16,88.18,88.11,88.17,5700.0,79.9121,79.9303,79.8668,79.9212,5700.0
2014-12-26 11:00:00,88.11,88.29,88.11,88.27,6900.0,79.8668,80.03,79.8668,80.0119,6900.0
2014-12-26 11:05:00,88.35,88.41,88.32,88.33,21900.0,80.0844,80.1388,80.0572,80.0662,21900.0
2014-12-26 11:10:00,88.33,88.33,88.27,88.27,1800.0,80.0662,80.0662,80.0119,80.0119,1800.0
2014-12-26 11:15:00,88.26,88.26,88.21,88.21,2700.0,80.0028,80.0028,79.9575,79.9575,2700.0
2014-12-26 11:20:00,88.21,88.23,88.17,88.21,7800.0,79.9575,79.9756,79.9212,79.9575,7800.0
2014-12-26 11:25:00,88.21,88.21,88.17,88.18,5100.0,79.9575,79.9575,79.9212,79.9303,5100.0
2014-12-26 11:30:00,88.19,88.29,88.17,88.29,5700.0,79.9393,80.03,79.9212,80.03,5700.0
2014-12-26 11:35:00,88.3,88.3,88.3,88.3,300.0,80.0391,80.0391,80.0391,80.0391,300.0
2014-12-26 11:40:00,88.32,88.33,88.24,88.24,6000.0,80.0572,80.0662,79.9847,79.9847,6000.0
2014-12-26 11:45:00,88.27,88.28,88.24,88.27,3300.0,80.0119,80.0209,79.9847,80.0119,3300.0
2014-12-26 11:50:00,88.27,88.31,88.24,88.28,4200.0,80.0119,80.0481,79.9847,80.0209,4200.0
2014-12-26 11:55:00,88.27,88.28,88.18,88.18,5100.0,80.0119,80.0209,79.9303,79.9303,5100.0
2014-12-26 12:00:00,88.2,88.25,88.16,88.25,6000.0,79.9484,79.9937,79.9121,79.9937,6000.0
2014-12-26 12:05:00,88.27,88.27,88.2,88.2,3900.0,80.0119,80.0119,79.9484,79.9484,3900.0
2014-12-26 12:10:00,88.17,88.2,88.15,88.2,2400.0,79.9212,79.9484,79.9031,79.9484,2400.0
2014-12-26 12:15:00,88.19,88.23,88.17,88.23,7800.0,79.9393,79.9756,79.9212,79.9756,7800.0
2014-12-26 12:20:00,88.22,88.25,88.22,88.25,2700.0,79.9665,79.9937,79.9665,79.9937,2700.0
2014-12-26 12:25:00,88.28,88.3,88.25,88.27,5100.0,80.0209,80.0391,79.9937,80.0119,5100.0
2014-12-26 12:30:00,88.27,88.3,88.26,88.27,5400.0,80.0119,80.0391,80.0028,80.0119,5400.0
2014-12-26 12:35:00,88.28,88.29,88.24,88.28,5700.0,80.0209,80.03,79.9847,80.0209,5700.0
2014-12-26 12:40:00,88.28,88.3,88.25,88.25,3300.0,80.0209,80.0391,79.9937,79.9937,3300.0
2014-12-26 12:45:00,88.28,88.34,88.26,88.32,4200.0,80.0209,80.0753,80.0028,80.0572,4200.0
2014-12-26 12:50:00,88.35,88.35,88.24,88.31,5400.0,80.0844,80.0844,79.9847,80.0481,5400.0
2014-12-26 12:55:00,88.33,88.34,88.32,88.34,2700.0,80.0662,80.0753,80.0572,80.0753,2700.0
2014-12-26 13:00:00,88.35,88.38,88.35,88.37,3300.0,80.0844,80.1116,80.0844,80.1025,3300.0
2014-12-26 13:05:00,88.37,88.48,88.33,88.48,6000.0,80.1025,80.2022,80.0662,80.2022,6000.0
2014-12-26 13:10:00,88.49,88.49,88.47,88.48,1800.0,80.2113,80.2113,80.1931,80.2022,1800.0
2014-12-26 13:15:00,88.48,88.57,88.48,88.56,7800.0,80.2022,80.2838,80.2022,80.2747,7800.0
2014-12-26 13:20:00,88.58,88.62,88.58,88.59,6600.0,80.2929,80.3291,80.2929,80.3019,6600.0
2014-12-26 13:25:00,88.57,88.58,88.5,88.52,4800.0,80.2838,80.2929,80.2203,80.2385,4800.0
2014-12-26 13:30:00,88.5,88.55,88.5,88.55,4800.0,80.2203,80.2657,80.2203,80.2657,4800.0
2014-12-26 13:35:00,88.55,88.62,88.55,88.56,4500.0,80.2657,80.3291,80.2657,80.2747,4500.0
2014-12-26 13:40:00,88.58,88.66,88.57,88.63,12900.0,80.2929,80.3654,80.2838,80.3382,12900.0
2014-12-26 13:45:00,88.6,88.61,88.57,88.61,3900.0,80.311,80.32,80.2838,80.32,3900.0
2014-12-26 13:50:00,88.62,88.67,88.61,88.63,8700.0,80.3291,80.3744,80.32,80.3382,8700.0
2014-12-26 13:55:00,88.64,88.69,88.61,88.62,15300.0,80.3472,80.3926,80.32,80.3291,15300.0
2014-12-26 14:00:00,88.62,88.74,88.62,88.7,9900.0,80.3291,80.4379,80.3291,80.4016,9900.0
2014-12-26 14:05:00,88.68,88.71,88.68,88.71,3000.0,80.3835,80.4107,80.3835,80.4107,3000.0
2014-12-26 14:10:00,88.73,88.73,88.71,88.71,4200.0,80.4288,80.4288,80.4107,80.4107,4200.0
2014-12-26 14:15:00,88.68,88.69,88.64,88.69,3600.0,80.3835,80.3926,80.3472,80.3926,3600.0
2014-12-26 14:20:00,88.68,88.71,88.63,88.63,4800.0,80.3835,80.4107,80.3382,80.3382,4800.0
2014-12-26 14:25:00,88.63,88.66,88.6,88.61,5700.0,80.3382,80.3654,80.311,80.32,5700.0
2014-12-26 14:30:00,88.63,88.69,88.6,88.65,50400.0,80.3382,80.3926,80.311,80.3563,50400.0
2014-12-26 14:35:00,88.67,88.68,88.61,88.61,9300.0,80.3744,80.3835,80.32,80.32,9300.0
2014-12-26 14:40:00,88.61,88.62,88.58,88.58,6900.0,80.32,80.3291,80.2929,80.2929,6900.0
2014-12-26 14:45:00,88.58,88.58,88.55,88.57,7200.0,80.2929,80.2929,80.2657,80.2838,7200.0
2014-12-26 14:50:00,88.57,88.58,88.55,88.56,7500.0,80.2838,80.2929,80.2657,80.2747,7500.0
2014-12-26 14:55:00,88.54,88.56,88.48,88.52,4200.0,80.2566,80.2747,80.2022,80.2385,4200.0
2014-12-26 15:00:00,88.53,88.65,88.53,88.63,24600.0,80.2475,80.3563,80.2475,80.3382,24600.0
2014-12-26 15:05:00,88.59,88.6,88.52,88.52,3000.0,80.3019,80.311,80.2385,80.2385,3000.0
2014-12-26 15:10:00,88.51,88.51,88.45,88.47,9900.0,80.2294,80.2294,80.175,80.1931,9900.0
2014-12-26 15:15:00,88.47,88.47,88.41,88.46,10200.0,80.1931,80.1931,80.1388,80.1841,10200.0
2014-12-26 15:20:00,88.46,88.47,88.33,88.34,30000.0,80.1841,80.1931,80.0662,80.0753,30000.0
2014-12-26 15:25:00,88.34,88.36,88.32,88.32,6300.0,80.0753,80.0934,80.0572,80.0572,6300.0
2014-12-26 15:30:00,88.34,88.37,88.32,88.35,16500.0,80.0753,80.1025,80.0572,80.0844,16500.0
2014-12-26 15:35:00,88.35,88.38,88.35,88.36,8700.0,80.0844,80.1116,80.0844,80.0934,8700.0
2014-12-26 15:40:00,88.36,88.45,88.36,88.43,10200.0,80.0934,80.175,80.0934,80.1569,10200.0
2014-12-26 15:45:00,88.4,88.42,88.32,88.33,15600.0,80.1297,80.1478,80.0572,80.0662,15600.0
2014-12-26 15:50:00,88.33,88.35,88.27,88.3,24300.0,80.0662,80.0844,80.0119,80.0391,24300.0
2014-12-26 15:55:00,88.3,88.36,88.28,88.32,25800.0,80.0391,80.0934,80.0209,80.0572,25800.0
2014-12-29 09:30:00,88.17,88.32,87.78,87.78,20700.0,79.9212,80.0572,79.5677,79.5677,20700.0
2014-12-29 09:35:00,87.87,88.13,87.85,88.07,11700.0,79.6493,79.885,79.6312,79.8306,11700.0
2014-12-29 09:40:00,88.08,88.48,88.08,88.48,11700.0,79.8396,80.2022,79.8396,80.2022,11700.0
2014-12-29 09:45:00,88.37,88.37,88.33,88.35,3900.0,80.1025,80.1025,80.0662,80.0844,3900.0
2014-12-29 09:50:00,88.3,88.3,88.21,88.25,4200.0,80.0391,80.0391,79.9575,79.9937,4200.0
2014-12-29 09:55:00,88.25,88.39,88.24,88.31,13800.0,79.9937,80.1206,79.9847,80.0481,13800.0
2014-12-29 10:00:00,88.3,88.3,88.03,88.06,15600.0,80.0391,80.0391,79.7943,79.8215,15600.0
2014-12-29 10:05:00,88.09,88.29,88.08,88.29,4800.0,79.8487,80.03,79.8396,80.03,4800.0
2014-12-29 10:10:00,88.29,88.4,88.2,88.4,12000.0,80.03,80.1297,79.9484,80.1297,12000.0
2014-12-29 10:15:00,88.31,88.31,88.17,88.23,6000.0,80.0481,80.0481,79.9212,79.9756,6000.0
2014-12-29 10:20:00,88.2,88.26,88.2,88.22,8400.0,79.9484,80.0028,79.9484,79.9665,8400.0
2014-12-29 10:25:00,88.24,88.28,88.2,88.27,4500.0,79.9847,80.0209,79.9484,80.0119,4500.0
2014-12-29 10:30:00,88.28,88.33,88.28,88.3,6000.0,80.0209,80.0662,80.0209,80.0391,6000.0
2014-12-29 10:35:00,88.27,88.31,88.17,88.17,28500.0,80.0119,80.0481,79.9212,79.9212,28500.0
2014-12-29 10:40:00,88.13,88.15,88.1,88.12,7800.0,79.885,79.9031,79.8578,79.8759,7800.0
2014-12-29 10:45:00,88.13,88.14,88.08,88.08,12000.0,79.885,79.894,79.8396,79.8396,12000.0
2014-12-29 10:50:00,88.02,88.04,87.99,88.0,9600.0,79.7852,79.8034,79.7581,79.7671,9600.0
2014-12-29 10:55:00,87.99,88.08,87.94,88.02,27300.0,79.7581,79.8396,79.7127,79.7852,27300.0
2014-12-29 11:00:00,88.05,88.15,88.01,88.14,12000.0,79.8124,79.9031,79.7762,79.894,12000.0
2014-12-29 11:05:00,88.11,88.17,88.09,88.11,15000.0,79.8668,79.9212,79.8487,79.8668,15000.0
2014-12-29 11:10:00,88.1,88.1,88.05,88.1,9000.0,79.8578,79.8578,79.8124,79.8578,9000.0
2014-12-29 11:15:00,88.06,88.07,88.0,88.0,6300.0,79.8215,79.8306,79.7671,79.7671,6300.0
2014-12-29 11:20:00,88.02,88.05,87.98,88.02,7200.0,79.7852,79.8124,79.749,79.7852,7200.0
2014-12-29 11:25:00,88.02,88.02,87.97,88.02,11400.0,79.7852,79.7852,79.7399,79.7852,11400.0
2014-12-29 11:30:00,88.02,88.06,87.99,87.99,21300.0,79.7852,79.8215,79.7581,79.7581,21300.0
2014-12-29 11:35:00,88.0,88.0,87.94,87.94,4800.0,79.7671,79.7671,79.7127,79.7127,4800.0
2014-12-29 11:40:00,87.97,87.98,87.95,87.96,5100.0,79.7399,79.749,79.7218,79.7309,5100.0
2014-12-29 11:45:00,87.98,88.05,87.96,88.02,7200.0,79.749,79.8124,79.7309,79.7852,7200.0
2014-12-29 11:50:00,88.08,88.14,88.05,88.08,7500.0,79.8396,79.894,79.8124,79.8396,7500.0
2014-12-29 11:55:00,88.06,88.09,88.05,88.07,6600.0,79.8215,79.8487,79.8124,79.8306,6600.0
2014-12-29 12:00:00,88.11,88.16,88.05,88.08,18000.0,79.8668,79.9121,79.8124,79.8396,18000.0
2014-12-29 12:05:00,88.1,88.11,88.03,88.03,10500.0,79.8578,79.8668,79.7943,79.7943,10500.0
2014-12-29 12:10:00,88.03,88.05,88.02,88.03,6300.0,79.7943,79.8124,79.7852,79.7943,6300.0
2014-12-29 12:15:00,88.03,88.03,87.98,88.0,2100.0,79.7943,79.7943,79.749,79.7671,2100.0
2014-12-29 12:20:00,88.04,88.18,88.04,88.16,8700.0,79.8034,79.9303,79.8034,79.9121,8700.0
2014-12-29 12:25:00,88.15,88.16,88.13,88.13,1200.0,79.9031,79.9121,79.885,79.885,1200.0
2014-12-29 12:30:00,88.16,88.2,88.14,88.15,3900.0,79.9121,79.9484,79.894,79.9031,3900.0
2014-12-29 12:35:00,88.14,88.19,88.14,88.17,5400.0,79.894,79.9393,79.894,79.9212,5400.0
2014-12-29 12:40:00,88.15,88.18,88.11,88.13,6900.0,79.9031,79.9303,79.8668,79.885,6900.0
2014-12-29 12:45:00,88.13,88.16,88.13,88.15,2400.0,79.885,79.9121,79.885,79.9031,2400.0
2014-12-29 12:50:00,88.15,88.16,88.1,88.1,7500.0,79.9031,79.9121,79.8578,79.8578,7500.0
2014-12-29 12:55:00,88.09,88.09,88.05,88.05,4200.0,79.8487,79.8487,79.8124,79.8124,4200.0
2014-12-29 13:00:00,88.04,88.06,88.02,88.03,2700.0,79.8034,79.8215,79.7852,79.7943,2700.0
2014-12-29 13:05:00,88.05,88.05,88.0,88.0,8100.0,79.8124,79.8124,79.7671,79.7671,8100.0
2014-12-29 13:10:00,88.01,88.04,88.0,88.01,5400.0,79.7762,79.8034,79.7671,79.7762,5400.0
2014-12-29 13:15:00,88.04,88.08,88.03,88.03,5700.0,79.8034,79.8396,79.7943,79.7943,5700.0
2014-12-29 13:20:00,88.06,88.06,88.03,88.06,4800.0,79.8215,79.8215,79.7943,79.8215,4800.0
2014-12-29 13:25:00,88.06,88.1,88.06,88.1,6300.0,79.8215,79.8578,79.8215,79.8578,6300.0
2014-12-29 13:30:00,88.09,88.14,88.08,88.14,3600.0,79.8487,79.894,79.8396,79.894,3600.0
2014-12-29 13:35:00,88.14,88.23,88.13,88.23,6600.0,79.894,79.9756,79.885,79.9756,6600.0
2014-12-29 13:40:00,88.17,88.33,88.17,88.32,6000.0,79.9212,80.0662,79.9212,80.0572,6000.0
2014-12-29 13:45:00,88.29,88.31,88.25,88.28,3900.0,80.03,80.0481,79.9937,80.0209,3900.0
2014-12-29 13:50:00,88.3,88.35,88.27,88.29,19800.0,80.0391,80.0844,80.0119,80.03,19800.0
2014-12-29 13:55:00,88.28,88.3,88.27,88.3,3900.0,80.0209,80.0391,80.0119,80.0391,3900.0
2014-12-29 14:00:00,88.31,88.42,88.28,88.42,27600.0,80.0481,80.1478,80.0209,80.1478,27600.0
2014-12-29 14:05:00,88.41,88.46,88.41,88.41,1500.0,80.1388,80.1841,80.1388,80.1388,1500.0
2014-12-29 14:10:00,88.4,88.42,88.36,88.39,7800.0,80.1297,80.1478,80.0934,80.1206,7800.0
2014-12-29 14:15:00,88.4,88.43,88.37,88.37,3300.0,80.1297,80.1569,80.1025,80.1025,3300.0
2014-12-29 14:20:00,88.37,88.41,88.35,88.39,20100.0,80.1025,80.1388,80.0844,80.1206,20100.0
2014-12-29 14:25:00,88.38,88.39,88.36,88.36,3600.0,80.1116,80.1206,80.0934,80.0934,3600.0
2014-12-29 14:30:00,88.4,88.47,88.39,88.47,9300.0,80.1297,80.1931,80.1206,80.1931,9300.0
2014-12-29 14:35:00,88.45,88.47,88.41,88.42,8100.0,80.175,80.1931,80.1388,80.1478,8100.0
2014-12-29 14:40:00,88.4,88.4,88.37,88.37,4500.0,80.1297,80.1297,80.1025,80.1025,4500.0
2014-12-29 14:45:00,88.35,88.39,88.35,88.36,3600.0,80.0844,80.1206,80.0844,80.0934,3600.0
2014-12-29 14:50:00,88.36,88.37,88.3,88.3,10200.0,80.0934,80.1025,80.0391,80.0391,10200.0
2014-12-29 14:55:00,88.32,88.37,88.31,88.37,3300.0,80.0572,80.1025,80.0481,80.1025,3300.0
2014-12-29 15:00:00,88.39,88.39,88.37,88.38,2400.0,80.1206,80.1206,80.1025,80.1116,2400.0
2014-12-29 15:05:00,88.36,88.36,88.32,88.36,5700.0,80.0934,80.0934,80.0572,80.0934,5700.0
2014-12-29 15:10:00,88.37,88.37,88.29,88.29,5400.0,80.1025,80.1025,80.03,80.03,5400.0
2014-12-29 15:15:00,88.29,88.31,88.29,88.31,8100.0,80.03,80.0481,80.03,80.0481,8100.0
2014-12-29 15:20:00,88.29,88.29,88.26,88.27,7200.0,80.03,80.03,80.0028,80.0119,7200.0
2014-12-29 15:25:00,88.28,88.32,88.26,88.32,9000.0,80.0209,80.0572,80.0028,80.0572,9000.0
2014-12-29 15:30:00,88.32,88.34,88.3,88.34,11700.0,80.0572,80.0753,80.0391,80.0753,11700.0
2014-12-29 15:35:00,88.33,88.36,88.32,88.32,5400.0,80.0662,80.0934,80.0572,80.0572,5400.0
2014-12-29 15:40:00,88.34,88.39,88.32,88.39,8100.0,80.0753,80.1206,80.0572,80.1206,8100.0
2014-12-29 15:45:00,88.39,88.41,88.35,88.39,16200.0,80.1206,80.1388,80.0844,80.1206,16200.0
2014-12-29 15:50:00,88.39,88.39,88.28,88.28,14400.0,80.1206,80.1206,80.0209,80.0209,14400.0
2014-12-29 15:55:00,88.28,88.31,88.22,88.31,132900.0,80.0209,80.0481,79.9665,80.0481,132900.0
2014-12-30 09:30:00,88.25,88.37,88.06,88.37,9600.0,79.9937,80.1025,79.8215,80.1025,9600.0
2014-12-30 09:35:00,88.46,88.55,88.39,88.55,3000.0,80.1841,80.2657,80.1206,80.2657,3000.0
2014-12-30 09:40:00,88.57,88.62,88.49,88.49,8700.0,80.2838,80.3291,80.2113,80.2113,8700.0
2014-12-30 09:45:00,88.49,88.49,88.3,88.3,3000.0,80.2113,80.2113,80.0391,80.0391,3000.0
2014-12-30 09:50:00,88.38,88.41,88.3,88.3,7200.0,80.1116,80.1388,80.0391,80.0391,7200.0
2014-12-30 09:55:00,88.3,88.36,88.22,88.36,9600.0,80.0391,80.0934,79.9665,80.0934,9600.0
2014-12-30 10:00:00,88.33,88.45,88.27,88.33,21300.0,80.0662,80.175,80.0119,80.0662,21300.0
2014-12-30 10:05:00,88.3,88.46,88.28,88.37,20400.0,80.0391,80.1841,80.0209,80.1025,20400.0
2014-12-30 10:10:00,88.42,88.45,88.33,88.44,9600.0,80.1478,80.175,80.0662,80.166,9600.0
2014-12-30 10:15:00,88.43,88.45,88.36,88.38,21000.0,80.1569,80.175,80.0934,80.1116,21000.0
2014-12-30 10:20:00,88.33,88.38,88.33,88.38,18900.0,80.0662,80.1116,80.0662,80.1116,18900.0
2014-12-30 10:25:00,88.34,88.44,88.33,88.42,14100.0,80.0753,80.166,80.0662,80.1478,14100.0
2014-12-30 10:30:00,88.38,88.39,88.34,88.37,11400.0,80.1116,80.1206,80.0753,80.1025,11400.0
2014-12-30 10:35:00,88.37,88.4,88.35,88.4,9000.0,80.1025,80.1297,80.0844,80.1297,9000.0
2014-12-30 10:40:00,88.39,88.42,88.39,88.41,9000.0,80.1206,80.1478,80.1206,80.1388,9000.0
2014-12-30 10:45:00,88.47,88.47,88.41,88.45,14400.0,80.1931,80.1931,80.1388,80.175,14400.0
2014-12-30 10:50:00,88.45,88.46,88.4,88.46,6600.0,80.175,80.1841,80.1297,80.1841,6600.0
2014-12-30 10:55:00,88.47,88.51,88.46,88.51,4800.0,80.1931,80.2294,80.1841,80.2294,4800.0
2014-12-30 11:00:00,88.51,88.58,88.49,88.53,5700.0,80.2294,80.2929,80.2113,80.2475,5700.0
2014-12-30 11:05:00,88.53,88.53,88.49,88.51,7200.0,80.2475,80.2475,80.2113,80.2294,7200.0
2014-12-30 11:10:00,88.48,88.48,88.38,88.41,4200.0,80.2022,80.2022,80.1116,80.1388,4200.0
2014-12-30 11:15:00,88.44,88.48,88.44,88.48,3000.0,80.166,80.2022,80.166,80.2022,3000.0
2014-12-30 11:20:00,88.52,88.6,88.48,88.53,7500.0,80.2385,80.311,80.2022,80.2475,7500.0
2014-12-30 11:25:00,88.55,88.6,88.51,88.51,1800.0,80.2657,80.311,80.2294,80.2294,1800.0
2014-12-30 11:30:00,88.51,88.51,88.43,88.49,4800.0,80.2294,80.2294,80.1569,80.2113,4800.0
2014-12-30 11:35:00,88.5,88.52,88.48,88.51,3000.0,80.2203,80.2385,80.2022,80.2294,3000.0
2014-12-30 11:40:00,88.46,88.47,88.42,88.42,2100.0,80.1841,80.1931,80.1478,80.1478,2100.0
2014-12-30 11:45:00,88.4,88.42,88.38,88.42,5400.0,80.1297,80.1478,80.1116,80.1478,5400.0
2014-12-30 11:50:00,88.41,88.42,88.33,88.34,6600.0,80.1388,80.1478,80.0662,80.0753,6600.0
2014-12-30 11:55:00,88.38,88.39,88.33,88.36,6300.0,80.1116,80.1206,80.0662,80.0934,6300.0
2014-12-30 12:00:00,88.38,88.44,88.38,88.44,1800.0,80.1116,80.166,80.1116,80.166,1800.0
2014-12-30 12:05:00,88.45,88.47,88.44,88.44,4500.0,80.175,80.1931,80.166,80.166,4500.0
2014-12-30 12:10:00,88.45,88.51,88.43,88.51,4500.0,80.175,80.2294,80.1569,80.2294,4500.0
2014-12-30 12:15:00,88.5,88.55,88.47,88.48,5700.0,80.2203,80.2657,80.1931,80.2022,5700.0
2014-12-30 12:20:00,88.47,88.47,88.43,88.47,2700.0,80.1931,80.1931,80.1569,80.1931,2700.0
2014-12-30 12:25:00,88.44,88.51,88.44,88.51,3900.0,80.166,80.2294,80.166,80.2294,3900.0
2014-12-30 12:30:00,88.53,88.53,88.47,88.47,6000.0,80.2475,80.2475,80.1931,80.1931,6000.0
2014-12-30 12:35:00,88.45,88.49,88.44,88.49,3600.0,80.175,80.2113,80.166,80.2113,3600.0
2014-12-30 12:40:00,88.51,88.51,88.43,88.43,3300.0,80.2294,80.2294,80.1569,80.1569,3300.0
2014-12-30 12:45:00,88.44,88.47,88.44,88.45,3900.0,80.166,80.1931,80.166,80.175,3900.0
2014-12-30 12:50:00,88.45,88.47,88.42,88.46,24600.0,80.175,80.1931,80.1478,80.1841,24600.0
2014-12-30 12:55:00,88.47,88.48,88.44,88.44,4500.0,80.1931,80.2022,80.166,80.166,4500.0
2014-12-30 13:00:00,88.46,88.46,88.4,88.44,19200.0,80.1841,80.1841,80.1297,80.166,19200.0
2014-12-30 13:05:00,88.46,88.51,88.44,88.51,1500.0,80.1841,80.2294,80.166,80.2294,1500.0
2014-12-30 13:10:00,88.5,88.54,88.5,88.54,900.0,80.2203,80.2566,80.2203,80.2566,900.0
2014-12-30 13:15:00,88.54,88.57,88.53,88.57,3900.0,80.2566,80.2838,80.2475,80.2838,3900.0
2014-12-30 13:20:00,88.55,88.6,88.55,88.6,3900.0,80.2657,80.311,80.2657,80.311,3900.0
2014-12-30 13:25:00,88.58,88.6,88.57,88.59,5400.0,80.2929,80.311,80.2838,80.3019,5400.0
2014-12-30 13:30:00,88.59,88.59,88.54,88.54,3000.0,80.3019,80.3019,80.2566,80.2566,3000.0
2014-12-30 13:35:00,88.51,88.53,88.49,88.51,2100.0,80.2294,80.2475,80.2113,80.2294,2100.0
2014-12-30 13:40:00,88.52,88.52,88.35,88.38,9000.0,80.2385,80.2385,80.0844,80.1116,9000.0
2014-12-30 13:45:00,88.39,88.4,88.37,88.39,1800.0,80.1206,80.1297,80.1025,80.1206,1800.0
2014-12-30 13:50:00,88.4,88.44,88.38,88.4,8400.0,80.1297,80.166,80.1116,80.1297,8400.0
2014-12-30 13:55:00,88.38,88.4,88.33,88.33,4800.0,80.1116,80.1297,80.0662,80.0662,4800.0
2014-12-30 14:00:00,88.33,88.38,88.33,88.37,4500.0,80.0662,80.1116,80.0662,80.1025,4500.0
2014-12-30 14:05:00,88.41,88.46,88.41,88.46,4200.0,80.1388,80.1841,80.1388,80.1841,4200.0
2014-12-30 14:10:00,88.49,88.52,88.45,88.51,10800.0,80.2113,80.2385,80.175,80.2294,10800.0
2014-12-30 14:15:00,88.48,88.51,88.47,88.47,4200.0,80.2022,80.2294,80.1931,80.1931,4200.0
2014-12-30 14:20:00,88.52,88.52,88.45,88.45,6900.0,80.2385,80.2385,80.175,80.175,6900.0
2014-12-30 14:25:00,88.47,88.47,88.4,88.46,9600.0,80.1931,80.1931,80.1297,80.1841,9600.0
2014-12-30 14:30:00,88.47,88.47,88.44,88.45,5400.0,80.1931,80.1931,80.166,80.175,5400.0
2014-12-30 14:35:00,88.45,88.57,88.44,88.55,5400.0,80.175,80.2838,80.166,80.2657,5400.0
2014-12-30 14:40:00,88.55,88.55,88.5,88.5,3600.0,80.2657,80.2657,80.2203,80.2203,3600.0
2014-12-30 14:45:00,88.49,88.57,88.49,88.54,8100.0,80.2113,80.2838,80.2113,80.2566,8100.0
2014-12-30 14:50:00,88.54,88.58,88.54,88.57,1800.0,80.2566,80.2929,80.2566,80.2838,1800.0
2014-12-30 14:55:00,88.57,88.57,88.49,88.51,6000.0,80.2838,80.2838,80.2113,80.2294,6000.0
2014-12-30 15:00:00,88.5,88.54,88.45,88.48,5700.0,80.2203,80.2566,80.175,80.2022,5700.0
2014-12-30 15:05:00,88.51,88.54,88.5,88.52,3000.0,80.2294,80.2566,80.2203,80.2385,3000.0
2014-12-30 15:10:00,88.54,88.54,88.52,88.52,4500.0,80.2566,80.2566,80.2385,80.2385,4500.0
2014-12-30 15:15:00,88.49,88.51,88.45,88.46,3900.0,80.2113,80.2294,80.175,80.1841,3900.0
2014-12-30 15:20:00,88.48,88.5,88.45,88.46,6300.0,80.2022,80.2203,80.175,80.1841,6300.0
2014-12-30 15:25:00,88.46,88.5,88.45,88.47,3600.0,80.1841,80.2203,80.175,80.1931,3600.0
2014-12-30 15:30:00,88.47,88.51,88.45,88.46,10500.0,80.1931,80.2294,80.175,80.1841,10500.0
2014-12-30 15:35:00,88.49,88.51,88.46,88.46,9000.0,80.2113,80.2294,80.1841,80.1841,9000.0
2014-12-30 15:40:00,88.48,88.51,88.42,88.43,12000.0,80.2022,80.2294,80.1478,80.1569,12000.0
2014-12-30 15:45:00,88.45,88.48,88.42,88.47,13500.0,80.175,80.2022,80.1478,80.1931,13500.0
2014-12-30 15:50:00,88.45,88.45,88.34,88.34,12600.0,80.175,80.175,80.0753,80.0753,12600.0
2014-12-30 15:55:00,88.37,88.39,88.3,88.34,24600.0,80.1025,80.1206,80.0391,80.0753,24600.0
2014-12-31 09:30:00,88.32,88.54,88.29,88.53,34800.0,80.0572,80.2566,80.03,80.2475,34800.0
2014-12-31 09:35:00,88.45,88.51,88.36,88.5,3900.0,80.175,80.2294,80.0934,80.2203,3900.0
2014-12-31 09:40:00,88.39,88.57,88.39,88.44,7500.0,80.1206,80.2838,80.1206,80.166,7500.0
2014-12-31 09:45:00,88.42,88.47,88.31,88.47,17100.0,80.1478,80.1931,80.0481,80.1931,17100.0
2014-12-31 09:50:00,88.47,88.62,88.46,88.56,8700.0,80.1931,80.3291,80.1841,80.2747,8700.0
2014-12-31 09:55:00,88.6,88.6,88.5,88.52,3900.0,80.311,80.311,80.2203,80.2385,3900.0
2014-12-31 10:00:00,88.53,88.68,88.52,88.57,11400.0,80.2475,80.3835,80.2385,80.2838,11400.0
2014-12-31 10:05:00,88.56,88.56,88.48,88.56,6000.0,80.2747,80.2747,80.2022,80.2747,6000.0
2014-12-31 10:10:00,88.54,88.54,88.45,88.45,3600.0,80.2566,80.2566,80.175,80.175,3600.0
2014-12-31 10:15:00,88.4,88.48,88.36,88.44,9600.0,80.1297,80.2022,80.0934,80.166,9600.0
2014-12-31 10:20:00,88.47,88.47,88.42,88.42,2400.0,80.1931,80.1931,80.1478,80.1478,2400.0
2014-12-31 10:25:00,88.41,88.51,88.41,88.5,12000.0,80.1388,80.2294,80.1388,80.2203,12000.0
2014-12-31 10:30:00,88.51,88.56,88.51,88.52,7800.0,80.2294,80.2747,80.2294,80.2385,7800.0
2014-12-31 10:35:00,88.56,88.57,88.52,88.52,2700.0,80.2747,80.2838,80.2385,80.2385,2700.0
2014-12-31 10:40:00,88.52,88.55,88.52,88.53,1200.0,80.2385,80.2657,80.2385,80.2475,1200.0
2014-12-31 10:45:00,88.55,88.55,88.48,88.49,3900.0,80.2657,80.2657,80.2022,80.2113,3900.0
2014-12-31 10:50:00,88.49,88.53,88.49,88.53,2700.0,80.2113,80.2475,80.2113,80.2475,2700.0
2014-12-31 10:55:00,88.52,88.53,88.5,88.53,5400.0,80.2385,80.2475,80.2203,80.2475,5400.0
2014-12-31 11:00:00,88.53,88.59,88.53,88.57,19200.0,80.2475,80.3019,80.2475,80.2838,19200.0
2014-12-31 11:05:00,88.58,88.62,88.57,88.6,15000.0,80.2929,80.3291,80.2838,80.311,15000.0
2014-12-31 11:10:00,88.59,88.62,88.53,88.53,11400.0,80.3019,80.3291,80.2475,80.2475,11400.0
2014-12-31 11:15:00,88.53,88.6,88.5,88.56,6600.0,80.2475,80.311,80.2203,80.2747,6600.0
2014-12-31 11:20:00,88.57,88.65,88.56,88.62,18300.0,80.2838,80.3563,80.2747,80.3291,18300.0
2014-12-31 11:25:00,88.56,88.59,88.56,88.58,1800.0,80.2747,80.3019,80.2747,80.2929,1800.0
2014-12-31 11:30:00,88.58,88.67,88.52,88.62,29700.0,80.2929,80.3744,80.2385,80.3291,29700.0
2014-12-31 11:35:00,88.67,88.67,88.6,88.61,5400.0,80.3744,80.3744,80.311,80.32,5400.0
2014-12-31 11:40:00,88.61,88.67,88.61,88.67,3000.0,80.32,80.3744,80.32,80.3744,3000.0
2014-12-31 11:45:00,88.69,88.75,88.69,88.75,3000.0,80.3926,80.447,80.3926,80.447,3000.0
2014-12-31 11:50:00,88.72,88.72,88.68,88.69,5400.0,80.4198,80.4198,80.3835,80.3926,5400.0
2014-12-31 11:55:00,88.7,88.74,88.68,88.68,3600.0,80.4016,80.4379,80.3835,80.3835,3600.0
2014-12-31 12:00:00,88.72,88.74,88.62,88.62,2400.0,80.4198,80.4379,80.3291,80.3291,2400.0
2014-12-31 12:05:00,88.6,88.67,88.58,88.65,9600.0,80.311,80.3744,80.2929,80.3563,9600.0
2014-12-31 12:10:00,88.67,88.67,88.63,88.63,3000.0,80.3744,80.3744,80.3382,80.3382,3000.0
2014-12-31 12:15:00,88.62,88.64,88.6,88.6,1800.0,80.3291,80.3472,80.311,80.311,1800.0
2014-12-31 12:20:00,88.62,88.62,88.51,88.58,6900.0,80.3291,80.3291,80.2294,80.2929,6900.0
2014-12-31 12:25:00,88.58,88.58,88.49,88.51,22200.0,80.2929,80.2929,80.2113,80.2294,22200.0
2014-12-31 12:30:00,88.54,88.57,88.48,88.48,3600.0,80.2566,80.2838,80.2022,80.2022,3600.0
2014-12-31 12:35:00,88.48,88.49,88.48,88.49,900.0,80.2022,80.2113,80.2022,80.2113,900.0
2014-12-31 12:40:00,88.52,88.56,88.49,88.54,6300.0,80.2385,80.2747,80.2113,80.2566,6300.0
2014-12-31 12:45:00,88.54,88.61,88.54,88.59,1800.0,80.2566,80.32,80.2566,80.3019,1800.0
2014-12-31 12:50:00,88.58,88.58,88.51,88.54,3300.0,80.2929,80.2929,80.2294,80.2566,3300.0
2014-12-31 12:55:00,88.5,88.57,88.5,88.54,1800.0,80.2203,80.2838,80.2203,80.2566,1800.0
2014-12-31 13:00:00,88.51,88.59,88.48,88.59,5100.0,80.2294,80.3019,80.2022,80.3019,5100.0
2014-12-31 13:05:00,88.6,88.6,88.51,88.51,1800.0,80.311,80.311,80.2294,80.2294,1800.0
2014-12-31 13:10:00,88.56,88.58,88.43,88.43,6900.0,80.2747,80.2929,80.1569,80.1569,6900.0
2014-12-31 13:15:00,88.41,88.44,88.39,88.39,3300.0,80.1388,80.166,80.1206,80.1206,3300.0
2014-12-31 13:20:00,88.45,88.45,88.42,88.42,1800.0,80.175,80.175,80.1478,80.1478,1800.0
2014-12-31 13:25:00,88.42,88.44,88.39,88.44,3300.0,80.1478,80.166,80.1206,80.166,3300.0
2014-12-31 13:30:00,88.47,88.51,88.44,88.44,2100.0,80.1931,80.2294,80.166,80.166,2100.0
2014-12-31 13:35:00,88.47,88.48,88.42,88.42,2700.0,80.1931,80.2022,80.1478,80.1478,2700.0
2014-12-31 13:40:00,88.48,88.48,88.45,88.47,2400.0,80.2022,80.2022,80.175,80.1931,2400.0
2014-12-31 13:45:00,88.5,88.53,88.49,88.49,3300.0,80.2203,80.2475,80.2113,80.2113,3300.0
2014-12-31 13:50:00,88.49,88.51,88.44,88.45,14400.0,80.2113,80.2294,80.166,80.175,14400.0
2014-12-31 13:55:00,88.44,88.48,88.36,88.38,3900.0,80.166,80.2022,80.0934,80.1116,3900.0
2014-12-31 14:00:00,88.36,88.37,88.31,88.35,3300.0,80.0934,80.1025,80.0481,80.0844,3300.0
2014-12-31 14:05:00,88.32,88.32,88.2,88.21,2700.0,80.0572,80.0572,79.9484,79.9575,2700.0
2014-12-31 14:10:00,88.21,88.28,88.21,88.23,7200.0,79.9575,80.0209,79.9575,79.9756,7200.0
2014-12-31 14:15:00,88.28,88.28,88.14,88.17,3900.0,80.0209,80.0209,79.894,79.9212,3900.0
2014-12-31 14:20:00,88.13,88.13,88.06,88.13,5700.0,79.885,79.885,79.8215,79.885,5700.0
2014-12-31 14:25:00,88.15,88.15,88.06,88.07,5700.0,79.9031,79.9031,79.8215,79.8306,5700.0
2014-12-31 14:30:00,88.08,88.11,88.07,88.08,3900.0,79.8396,79.8668,79.8306,79.8396,3900.0
2014-12-31 14:35:00,88.05,88.05,87.91,87.91,12900.0,79.8124,79.8124,79.6855,79.6855,12900.0
2014-12-31 14:40:00,87.85,87.89,87.8,87.85,6300.0,79.6312,79.6674,79.5858,79.6312,6300.0
2014-12-31 14:45:00,87.88,87.91,87.87,87.88,3600.0,79.6583,79.6855,79.6493,79.6583,3600.0
2014-12-31 14:50:00,87.91,87.92,87.85,87.92,2100.0,79.6855,79.6946,79.6312,79.6946,2100.0
2014-12-31 14:55:00,87.9,87.94,87.88,87.9,2700.0,79.6765,79.7127,79.6583,79.6765,2700.0
2014-12-31 15:00:00,87.88,87.9,87.85,87.88,3300.0,79.6583,79.6765,79.6312,79.6583,3300.0
2014-12-31 15:05:00,87.9,87.99,87.9,87.99,16800.0,79.6765,79.7581,79.6765,79.7581,16800.0
2014-12-31 15:10:00,87.95,88.07,87.92,88.06,20700.0,79.7218,79.8306,79.6946,79.8215,20700.0
2014-12-31 15:15:00,88.08,88.17,88.07,88.17,6900.0,79.8396,79.9212,79.8306,79.9212,6900.0
2014-12-31 15:20:00,88.14,88.19,88.12,88.17,6300.0,79.894,79.9393,79.8759,79.9212,6300.0
2014-12-31 15:25:00,88.22,88.22,88.13,88.16,7800.0,79.9665,79.9665,79.885,79.9121,7800.0
2014-12-31 15:30:00,88.2,88.2,88.04,88.04,9900.0,79.9484,79.9484,79.8034,79.8034,9900.0
2014-12-31 15:35:00,88.07,88.12,87.99,88.02,13200.0,79.8306,79.8759,79.7581,79.7852,13200.0
2014-12-31 15:40:00,88.0,88.02,87.87,87.91,14400.0,79.7671,79.7852,79.6493,79.6855,14400.0
2014-12-31 15:45:00,87.91,87.91,87.76,87.83,47100.0,79.6855,79.6855,79.5496,79.613,47100.0
2014-12-31 15:50:00,87.83,87.84,87.72,87.77,70500.0,79.613,79.6221,79.5133,79.5586,70500.0
2014-12-31 15:55:00,87.78,87.91,87.68,87.69,64200.0,79.5677,79.6855,79.4771,79.4861,64200.0
2015-01-02 09:30:00,87.39,87.97,87.23,87.9,72300.0,79.2142,79.7399,79.0692,79.6765,72300.0
2015-01-02 09:35:00,87.88,88.24,87.88,88.1,15600.0,79.6583,79.9847,79.6583,79.8578,15600.0
2015-01-02 09:40:00,88.27,88.31,88.16,88.18,4800.0,80.0119,80.0481,79.9121,79.9303,4800.0
2015-01-02 09:45:00,88.31,88.31,88.06,88.18,25200.0,80.0481,80.0481,79.8215,79.9303,25200.0
2015-01-02 09:50:00,88.19,88.19,88.08,88.08,9300.0,79.9393,79.9393,79.8396,79.8396,9300.0
2015-01-02 09:55:00,88.03,88.15,88.0,88.0,6000.0,79.7943,79.9031,79.7671,79.7671,6000.0
2015-01-02 10:00:00,87.93,87.99,87.73,87.8,11100.0,79.7037,79.7581,79.5224,79.5858,11100.0
2015-01-02 10:05:00,87.87,87.87,87.6,87.6,6900.0,79.6493,79.6493,79.4045,79.4045,6900.0
2015-01-02 10:10:00,87.6,87.87,87.6,87.78,20100.0,79.4045,79.6493,79.4045,79.5677,20100.0
2015-01-02 10:15:00,87.76,87.76,87.59,87.59,4800.0,79.5496,79.5496,79.3955,79.3955,4800.0
2015-01-02 10:20:00,87.59,87.69,87.56,87.67,3300.0,79.3955,79.4861,79.3683,79.468,3300.0
2015-01-02 10:25:00,87.69,87.77,87.69,87.71,4800.0,79.4861,79.5586,79.4861,79.5042,4800.0
2015-01-02 10:30:00,87.7,87.7,87.47,87.47,24000.0,79.4952,79.4952,79.2867,79.2867,24000.0
2015-01-02 10:35:00,87.48,87.5,87.25,87.26,15900.0,79.2958,79.3139,79.0873,79.0963,15900.0
2015-01-02 10:40:00,87.29,87.31,87.11,87.22,27000.0,79.1235,79.1417,78.9604,79.0601,27000.0
2015-01-02 10:45:00,87.27,87.33,87.21,87.29,9900.0,79.1054,79.1598,79.051,79.1235,9900.0
2015-01-02 10:50:00,87.26,87.34,87.23,87.31,14400.0,79.0963,79.1689,79.0692,79.1417,14400.0
2015-01-02 10:55:00,87.28,87.34,87.23,87.31,11700.0,79.1145,79.1689,79.0692,79.1417,11700.0
2015-01-02 11:00:00,87.26,87.26,87.18,87.21,3600.0,79.0963,79.0963,79.0238,79.051,3600.0
2015-01-02 11:05:00,87.18,87.21,87.11,87.21,8400.0,79.0238,79.051,78.9604,79.051,8400.0
2015-01-02 11:10:00,87.21,87.21,86.98,87.17,9900.0,79.051,79.051,78.8425,79.0148,9900.0
2015-01-02 11:15:00,87.21,87.21,87.03,87.21,18300.0,79.051,79.051,78.8879,79.051,18300.0
2015-01-02 11:20:00,87.13,87.21,87.06,87.18,16200.0,78.9785,79.051,78.9151,79.0238,16200.0
2015-01-02 11:25:00,87.21,87.3,87.21,87.29,3600.0,79.051,79.1326,79.051,79.1235,3600.0
2015-01-02 11:30:00,87.32,87.42,87.32,87.42,8700.0,79.1507,79.2414,79.1507,79.2414,8700.0
2015-01-02 11:35:00,87.42,87.43,87.3,87.32,27300.0,79.2414,79.2504,79.1326,79.1507,27300.0
2015-01-02 11:40:00,87.35,87.35,87.26,87.26,2100.0,79.1779,79.1779,79.0963,79.0963,2100.0
2015-01-02 11:45:00,87.27,87.35,87.27,87.35,10200.0,79.1054,79.1779,79.1054,79.1779,10200.0
2015-01-02 11:50:00,87.28,87.38,87.25,87.38,12600.0,79.1145,79.2051,79.0873,79.2051,12600.0
2015-01-02 11:55:00,87.36,87.38,87.32,87.33,6000.0,79.187,79.2051,79.1507,79.1598,6000.0
2015-01-02 12:00:00,87.29,87.35,87.21,87.35,7800.0,79.1235,79.1779,79.051,79.1779,7800.0
2015-01-02 12:05:00,87.4,87.42,87.33,87.36,8700.0,79.2233,79.2414,79.1598,79.187,8700.0
2015-01-02 12:10:00,87.37,87.37,87.22,87.23,12900.0,79.1961,79.1961,79.0601,79.0692,12900.0
2015-01-02 12:15:00,87.18,87.19,87.13,87.19,4200.0,79.0238,79.0329,78.9785,79.0329,4200.0
2015-01-02 12:20:00,87.17,87.19,87.11,87.12,6300.0,79.0148,79.0329,78.9604,78.9694,6300.0
2015-01-02 12:25:00,87.14,87.14,87.01,87.03,11400.0,78.9876,78.9876,78.8697,78.8879,11400.0
2015-01-02 12:30:00,87.03,87.14,87.02,87.07,10200.0,78.8879,78.9876,78.8788,78.9241,10200.0
2015-01-02 12:35:00,87.05,87.13,87.03,87.11,3300.0,78.906,78.9785,78.8879,78.9604,3300.0
2015-01-02 12:40:00,87.1,87.14,87.04,87.04,3000.0,78.9513,78.9876,78.8969,78.8969,3000.0
2015-01-02 12:45:00,87.03,87.03,86.89,86.91,5400.0,78.8879,78.8879,78.761,78.7791,5400.0
2015-01-02 12:50:00,86.88,86.93,86.88,86.9,6900.0,78.7519,78.7972,78.7519,78.77,6900.0
2015-01-02 12:55:00,86.9,86.97,86.9,86.95,21300.0,78.77,78.8335,78.77,78.8154,21300.0
2015-01-02 13:00:00,86.96,87.09,86.94,87.07,7500.0,78.8244,78.9423,78.8063,78.9241,7500.0
2015-01-02 13:05:00,87.09,87.14,87.05,87.05,8100.0,78.9423,78.9876,78.906,78.906,8100.0
2015-01-02 13:10:00,87.06,87.07,87.01,87.01,12000.0,78.9151,78.9241,78.8697,78.8697,12000.0
2015-01-02 13:15:00,87.03,87.08,87.02,87.04,7200.0,78.8879,78.9332,78.8788,78.8969,7200.0
2015-01-02 13:20:00,87.02,87.09,87.02,87.08,25800.0,78.8788,78.9423,78.8788,78.9332,25800.0
2015-01-02 13:25:00,87.09,87.1,86.91,86.91,28800.0,78.9423,78.9513,78.7791,78.7791,28800.0
2015-01-02 13:30:00,86.91,86.93,86.78,86.86,12600.0,78.7791,78.7972,78.6613,78.7338,12600.0
2015-01-02 13:35:00,86.85,87.01,86.85,87.0,23400.0,78.7247,78.8697,78.7247,78.8607,23400.0
2015-01-02 13:40:00,86.99,87.14,86.98,87.07,59700.0,78.8516,78.9876,78.8425,78.9241,59700.0
2015-01-02 13:45:00,87.01,87.24,87.01,87.11,36600.0,78.8697,79.0782,78.8697,78.9604,36600.0
2015-01-02 13:50:00,87.04,87.17,87.01,87.17,5100.0,78.8969,79.0148,78.8697,79.0148,5100.0
2015-01-02 13:55:00,87.17,87.17,86.98,87.0,9600.0,79.0148,79.0148,78.8425,78.8607,9600.0
2015-01-02 14:00:00,87.0,87.11,86.99,87.1,3300.0,78.8607,78.9604,78.8516,78.9513,3300.0
2015-01-02 14:05:00,87.1,87.24,87.1,87.24,11400.0,78.9513,79.0782,78.9513,79.0782,11400.0
2015-01-02 14:10:00,87.28,87.29,87.23,87.28,4500.0,79.1145,79.1235,79.0692,79.1145,4500.0
2015-01-02 14:15:00,87.21,87.22,87.15,87.17,6300.0,79.051,79.0601,78.9966,79.0148,6300.0
2015-01-02 14:20:00,87.16,87.22,87.15,87.22,6000.0,79.0057,79.0601,78.9966,79.0601,6000.0
2015-01-02 14:25:00,87.23,87.37,87.23,87.32,30600.0,79.0692,79.1961,79.0692,79.1507,30600.0
2015-01-02 14:30:00,87.32,87.34,87.25,87.33,18000.0,79.1507,79.1689,79.0873,79.1598,18000.0
2015-01-02 14:35:00,87.35,87.41,87.33,87.39,15900.0,79.1779,79.2323,79.1598,79.2142,15900.0
2015-01-02 14:40:00,87.37,87.41,87.29,87.37,15300.0,79.1961,79.2323,79.1235,79.1961,15300.0
2015-01-02 14:45:00,87.34,87.38,87.31,87.38,36900.0,79.1689,79.2051,79.1417,79.2051,36900.0
2015-01-02 14:50:00,87.42,87.43,87.3,87.33,5100.0,79.2414,79.2504,79.1326,79.1598,5100.0
2015-01-02 14:55:00,87.33,87.36,87.28,87.32,13800.0,79.1598,79.187,79.1145,79.1507,13800.0
2015-01-02 15:00:00,87.32,87.43,87.32,87.43,12300.0,79.1507,79.2504,79.1507,79.2504,12300.0
2015-01-02 15:05:00,87.43,87.51,87.43,87.45,21300.0,79.2504,79.323,79.2504,79.2686,21300.0
2015-01-02 15:10:00,87.43,87.43,87.31,87.34,27900.0,79.2504,79.2504,79.1417,79.1689,27900.0
2015-01-02 15:15:00,87.33,87.35,87.23,87.27,5100.0,79.1598,79.1779,79.0692,79.1054,5100.0
2015-01-02 15:20:00,87.26,87.36,87.26,87.32,11700.0,79.0963,79.187,79.0963,79.1507,11700.0
2015-01-02 15:25:00,87.36,87.37,87.3,87.35,10200.0,79.187,79.1961,79.1326,79.1779,10200.0
2015-01-02 15:30:00,87.37,87.44,87.37,87.4,9000.0,79.1961,79.2595,79.1961,79.2233,9000.0
2015-01-02 15:35:00,87.4,87.46,87.39,87.45,10500.0,79.2233,79.2776,79.2142,79.2686,10500.0
2015-01-02 15:40:00,87.47,87.61,87.46,87.48,30000.0,79.2867,79.4136,79.2776,79.2958,30000.0
2015-01-02 15:45:00,87.53,87.75,87.51,87.75,18000.0,79.3411,79.5405,79.323,79.5405,18000.0
2015-01-02 15:50:00,87.72,87.75,87.53,87.54,76800.0,79.5133,79.5405,79.3411,79.3502,76800.0
2015-01-02 15:55:00,87.54,87.58,87.46,87.46,36300.0,79.3502,79.3864,79.2776,79.2776,36300.0
2015-01-05 09:30:00,86.72,87.27,86.59,87.26,25800.0,78.6069,79.1054,78.489,79.0963,25800.0
2015-01-05 09:35:00,87.17,87.37,86.75,86.75,14700.0,79.0148,79.1961,78.6341,78.6341,14700.0
2015-01-05 09:40:00,86.85,87.04,86.7,87.04,12000.0,78.7247,78.8969,78.5887,78.8969,12000.0
2015-01-05 09:45:00,87.11,87.23,86.96,86.96,11400.0,78.9604,79.0692,78.8244,78.8244,11400.0
2015-01-05 09:50:00,86.96,87.09,86.93,86.96,115500.0,78.8244,78.9423,78.7972,78.8244,115500.0
2015-01-05 09:55:00,86.95,87.06,86.88,87.02,17100.0,78.8154,78.9151,78.7519,78.8788,17100.0
2015-01-05 10:00:00,87.0,87.11,86.82,87.11,32100.0,78.8607,78.9604,78.6975,78.9604,32100.0
2015-01-05 10:05:00,87.07,87.2,87.01,87.14,13200.0,78.9241,79.042,78.8697,78.9876,13200.0
2015-01-05 10:10:00,87.16,87.17,87.05,87.14,23100.0,79.0057,79.0148,78.906,78.9876,23100.0
2015-01-05 10:15:00,87.09,87.17,87.01,87.03,15300.0,78.9423,79.0148,78.8697,78.8879,15300.0
2015-01-05 10:20:00,87.07,87.14,87.03,87.12,11700.0,78.9241,78.9876,78.8879,78.9694,11700.0
2015-01-05 10:25:00,87.17,87.18,87.07,87.08,32400.0,79.0148,79.0238,78.9241,78.9332,32400.0
2015-01-05 10:30:00,87.05,87.05,86.97,87.0,17700.0,78.906,78.906,78.8335,78.8607,17700.0
2015-01-05 10:35:00,86.97,87.02,86.94,87.02,10500.0,78.8335,78.8788,78.8063,78.8788,10500.0
2015-01-05 10:40:00,87.01,87.05,86.97,86.97,21000.0,78.8697,78.906,78.8335,78.8335,21000.0
2015-01-05 10:45:00,86.99,87.18,86.97,87.18,21000.0,78.8516,79.0238,78.8335,79.0238,21000.0
2015-01-05 10:50:00,87.15,87.28,87.11,87.28,10200.0,78.9966,79.1145,78.9604,79.1145,10200.0
2015-01-05 10:55:00,87.27,87.32,87.24,87.26,15600.0,79.1054,79.1507,79.0782,79.0963,15600.0
2015-01-05 11:00:00,87.23,87.28,87.19,87.28,18300.0,79.0692,79.1145,79.0329,79.1145,18300.0
2015-01-05 11:05:00,87.25,87.27,87.09,87.09,18000.0,79.0873,79.1054,78.9423,78.9423,18000.0
2015-01-05 11:10:00,87.09,87.23,87.03,87.17,16800.0,78.9423,79.0692,78.8879,79.0148,16800.0
2015-01-05 11:15:00,87.15,87.15,86.97,86.98,10200.0,78.9966,78.9966,78.8335,78.8425,10200.0
2015-01-05 11:20:00,86.92,87.16,86.92,87.13,10200.0,78.7882,79.0057,78.7882,78.9785,10200.0
2015-01-05 11:25:00,87.13,87.14,87.0,87.0,6300.0,78.9785,78.9876,78.8607,78.8607,6300.0
2015-01-05 11:30:00,86.94,87.05,86.92,87.02,8400.0,78.8063,78.906,78.7882,78.8788,8400.0
2015-01-05 11:35:00,86.99,87.07,86.97,86.97,16200.0,78.8516,78.9241,78.8335,78.8335,16200.0
2015-01-05 11:40:00,86.98,87.21,86.98,87.14,8700.0,78.8425,79.051,78.8425,78.9876,8700.0
2015-01-05 11:45:00,87.19,87.24,87.12,87.14,13500.0,79.0329,79.0782,78.9694,78.9876,13500.0
2015-01-05 11:50:00,87.15,87.19,87.04,87.12,19200.0,78.9966,79.0329,78.8969,78.9694,19200.0
2015-01-05 11:55:00,87.12,87.12,86.97,87.04,8700.0,78.9694,78.9694,78.8335,78.8969,8700.0
2015-01-05 12:00:00,87.05,87.16,87.04,87.09,82500.0,78.906,79.0057,78.8969,78.9423,82500.0
2015-01-05 12:05:00,87.11,87.13,86.97,86.98,18300.0,78.9604,78.9785,78.8335,78.8425,18300.0
2015-01-05 12:10:00,87.0,87.01,86.92,86.97,11400.0,78.8607,78.8697,78.7882,78.8335,11400.0
2015-01-05 12:15:00,87.0,87.06,86.93,87.04,11700.0,78.8607,78.9151,78.7972,78.8969,11700.0
2015-01-05 12:20:00,87.05,87.11,87.0,87.02,7800.0,78.906,78.9604,78.8607,78.8788,7800.0
2015-01-05 12:25:00,86.99,87.03,86.94,86.97,9300.0,78.8516,78.8879,78.8063,78.8335,9300.0
2015-01-05 12:30:00,86.93,86.98,86.9,86.93,17700.0,78.7972,78.8425,78.77,78.7972,17700.0
2015-01-05 12:35:00,86.99,87.1,86.97,87.05,8700.0,78.8516,78.9513,78.8335,78.906,8700.0
2015-01-05 12:40:00,87.04,87.14,87.04,87.12,42000.0,78.8969,78.9876,78.8969,78.9694,42000.0
2015-01-05 12:45:00,87.11,87.15,87.07,87.13,45900.0,78.9604,78.9966,78.9241,78.9785,45900.0
2015-01-05 12:50:00,87.13,87.14,87.07,87.07,10200.0,78.9785,78.9876,78.9241,78.9241,10200.0
2015-01-05 12:55:00,87.07,87.18,87.07,87.18,24000.0,78.9241,79.0238,78.9241,79.0238,24000.0
2015-01-05 13:00:00,87.17,87.21,87.09,87.17,14100.0,79.0148,79.051,78.9423,79.0148,14100.0
2015-01-05 13:05:00,87.18,87.29,87.16,87.26,4800.0,79.0238,79.1235,79.0057,79.0963,4800.0
2015-01-05 13:10:00,87.2,87.24,87.16,87.17,8700.0,79.042,79.0782,79.0057,79.0148,8700.0
2015-01-05 13:15:00,87.17,87.2,87.11,87.18,10200.0,79.0148,79.042,78.9604,79.0238,10200.0
2015-01-05 13:20:00,87.15,87.18,87.03,87.05,16800.0,78.9966,79.0238,78.8879,78.906,16800.0
2015-01-05 13:25:00,87.05,87.07,87.0,87.06,15900.0,78.906,78.9241,78.8607,78.9151,15900.0
2015-01-05 13:30:00,87.04,87.14,87.02,87.1,24900.0,78.8969,78.9876,78.8788,78.9513,24900.0
2015-01-05 13:35:00,87.12,87.13,87.05,87.06,18900.0,78.9694,78.9785,78.906,78.9151,18900.0
2015-01-05 13:40:00,87.06,87.14,87.05,87.06,27300.0,78.9151,78.9876,78.906,78.9151,27300.0
2015-01-05 13:45:00,87.06,87.06,86.98,86.98,14400.0,78.9151,78.9151,78.8425,78.8425,14400.0
2015-01-05 13:50:00,86.97,87.02,86.9,86.92,73500.0,78.8335,78.8788,78.77,78.7882,73500.0
2015-01-05 13:55:00,86.91,87.04,86.87,87.0,14400.0,78.7791,78.8969,78.7428,78.8607,14400.0
2015-01-05 14:00:00,86.99,87.0,86.89,86.92,6000.0,78.8516,78.8607,78.761,78.7882,6000.0
2015-01-05 14:05:00,86.91,87.04,86.89,86.99,9000.0,78.7791,78.8969,78.761,78.8516,9000.0
2015-01-05 14:10:00,87.01,87.02,86.93,86.93,7200.0,78.8697,78.8788,78.7972,78.7972,7200.0
2015-01-05 14:15:00,86.94,87.05,86.94,87.02,6000.0,78.8063,78.906,78.8063,78.8788,6000.0
2015-01-05 14:20:00,86.99,87.09,86.94,87.05,8700.0,78.8516,78.9423,78.8063,78.906,8700.0
2015-01-05 14:25:00,87.04,87.06,86.94,87.04,10200.0,78.8969,78.9151,78.8063,78.8969,10200.0
2015-01-05 14:30:00,87.01,87.06,86.94,87.06,18600.0,78.8697,78.9151,78.8063,78.9151,18600.0
2015-01-05 14:35:00,87.06,87.1,87.03,87.06,26100.0,78.9151,78.9513,78.8879,78.9151,26100.0
2015-01-05 14:40:00,87.08,87.11,86.92,86.96,9300.0,78.9332,78.9604,78.7882,78.8244,9300.0
2015-01-05 14:45:00,86.94,87.0,86.94,86.99,7200.0,78.8063,78.8607,78.8063,78.8516,7200.0
2015-01-05 14:50:00,86.97,86.97,86.92,86.96,9300.0,78.8335,78.8335,78.7882,78.8244,9300.0
2015-01-05 14:55:00,86.97,87.03,86.97,86.99,13200.0,78.8335,78.8879,78.8335,78.8516,13200.0
2015-01-05 15:00:00,86.97,87.05,86.95,86.96,21000.0,78.8335,78.906,78.8154,78.8244,21000.0
2015-01-05 15:05:00,86.97,87.1,86.97,87.1,9600.0,78.8335,78.9513,78.8335,78.9513,9600.0
2015-01-05 15:10:00,87.07,87.25,87.07,87.22,9900.0,78.9241,79.0873,78.9241,79.0601,9900.0
2015-01-05 15:15:00,87.22,87.3,87.21,87.26,18000.0,79.0601,79.1326,79.051,79.0963,18000.0
2015-01-05 15:20:00,87.24,87.33,87.2,87.32,17400.0,79.0782,79.1598,79.042,79.1507,17400.0
2015-01-05 15:25:00,87.32,87.33,87.26,87.29,16500.0,79.1507,79.1598,79.0963,79.1235,16500.0
2015-01-05 15:30:00,87.28,87.3,87.19,87.27,16500.0,79.1145,79.1326,79.0329,79.1054,16500.0
2015-01-05 15:35:00,87.24,87.35,87.19,87.35,21600.0,79.0782,79.1779,79.0329,79.1779,21600.0
2015-01-05 15:40:00,87.32,87.41,87.32,87.33,25800.0,79.1507,79.2323,79.1507,79.1598,25800.0
2015-01-05 15:45:00,87.33,87.44,87.31,87.41,36600.0,79.1598,79.2595,79.1417,79.2323,36600.0
2015-01-05 15:50:00,87.4,87.5,87.36,87.4,42900.0,79.2233,79.3139,79.187,79.2233,42900.0
2015-01-05 15:55:00,87.41,87.44,87.23,87.28,65400.0,79.2323,79.2595,79.0692,79.1145,65400.0
2015-01-06 09:30:00,87.02,87.33,86.63,87.3,38400.0,78.8788,79.1598,78.5253,79.1326,38400.0
2015-01-06 09:35:00,87.29,87.33,87.2,87.23,20400.0,79.1235,79.1598,79.042,79.0692,20400.0
2015-01-06 09:40:00,87.21,87.27,87.05,87.23,16800.0,79.051,79.1054,78.906,79.0692,16800.0
2015-01-06 09:45:00,87.24,87.27,87.16,87.23,4500.0,79.0782,79.1054,79.0057,79.0692,4500.0
2015-01-06 09:50:00,87.29,87.38,87.27,87.33,8400.0,79.1235,79.2051,79.1054,79.1598,8400.0
2015-01-06 09:55:00,87.32,87.4,87.31,87.39,9300.0,79.1507,79.2233,79.1417,79.2142,9300.0
2015-01-06 10:00:00,87.38,87.47,87.28,87.36,19200.0,79.2051,79.2867,79.1145,79.187,19200.0
2015-01-06 10:05:00,87.35,87.43,87.2,87.31,14400.0,79.1779,79.2504,79.042,79.1417,14400.0
2015-01-06 10:10:00,87.31,87.74,87.28,87.67,25500.0,79.1417,79.5314,79.1145,79.468,25500.0
2015-01-06 10:15:00,87.74,87.83,87.64,87.83,21000.0,79.5314,79.613,79.4408,79.613,21000.0
2015-01-06 10:20:00,87.87,88.0,87.82,87.98,22200.0,79.6493,79.7671,79.604,79.749,22200.0
2015-01-06 10:25:00,87.96,88.15,87.96,88.1,24000.0,79.7309,79.9031,79.7309,79.8578,24000.0
2015-01-06 10:30:00,88.07,88.08,87.84,87.92,27600.0,79.8306,79.8396,79.6221,79.6946,27600.0
2015-01-06 10:35:00,87.93,87.95,87.73,87.73,15000.0,79.7037,79.7218,79.5224,79.5224,15000.0
2015-01-06 10:40:00,87.75,87.76,87.55,87.59,31200.0,79.5405,79.5496,79.3592,79.3955,31200.0
2015-01-06 10:45:00,87.53,87.54,87.42,87.5,21000.0,79.3411,79.3502,79.2414,79.3139,21000.0
2015-01-06 10:50:00,87.46,87.46,87.37,87.44,21600.0,79.2776,79.2776,79.1961,79.2595,21600.0
2015-01-06 10:55:00,87.44,87.45,87.28,87.34,20100.0,79.2595,79.2686,79.1145,79.1689,20100.0
2015-01-06 11:00:00,87.25,87.31,87.23,87.3,25200.0,79.0873,79.1417,79.0692,79.1326,25200.0
2015-01-06 11:05:00,87.3,87.3,87.22,87.23,8700.0,79.1326,79.1326,79.0601,79.0692,8700.0
2015-01-06 11:10:00,87.25,87.29,87.21,87.28,9000.0,79.0873,79.1235,79.051,79.1145,9000.0
2015-01-06 11:15:00,87.31,87.32,87.17,87.18,6600.0,79.1417,79.1507,79.0148,79.0238,6600.0
2015-01-06 11:20:00,87.17,87.23,87.09,87.09,14700.0,79.0148,79.0692,78.9423,78.9423,14700.0
2015-01-06 11:25:00,87.09,87.13,87.04,87.04,9300.0,78.9423,78.9785,78.8969,78.8969,9300.0
2015-01-06 11:30:00,87.04,87.07,86.97,87.03,6600.0,78.8969,78.9241,78.8335,78.8879,6600.0
2015-01-06 11:35:00,87.03,87.03,86.87,86.88,10200.0,78.8879,78.8879,78.7428,78.7519,10200.0
2015-01-06 11:40:00,86.91,86.92,86.73,86.75,9000.0,78.7791,78.7882,78.6159,78.6341,9000.0
2015-01-06 11:45:00,86.75,86.87,86.75,86.87,7500.0,78.6341,78.7428,78.6341,78.7428,7500.0
2015-01-06 11:50:00,86.85,86.87,86.79,86.8,42000.0,78.7247,78.7428,78.6703,78.6794,42000.0
2015-01-06 11:55:00,86.81,87.03,86.81,86.95,48300.0,78.6884,78.8879,78.6884,78.8154,48300.0
2015-01-06 12:00:00,86.94,86.99,86.83,86.84,20400.0,78.8063,78.8516,78.7066,78.7156,20400.0
2015-01-06 12:05:00,86.88,86.88,86.74,86.8,20400.0,78.7519,78.7519,78.625,78.6794,20400.0
2015-01-06 12:10:00,86.77,86.82,86.71,86.8,6300.0,78.6522,78.6975,78.5978,78.6794,6300.0
2015-01-06 12:15:00,86.75,86.82,86.72,86.78,29100.0,78.6341,78.6975,78.6069,78.6613,29100.0
2015-01-06 12:20:00,86.8,86.81,86.68,86.71,10800.0,78.6794,78.6884,78.5706,78.5978,10800.0
2015-01-06 12:25:00,86.72,86.85,86.71,86.81,24900.0,78.6069,78.7247,78.5978,78.6884,24900.0
2015-01-06 12:30:00,86.8,86.8,86.73,86.76,6900.0,78.6794,78.6794,78.6159,78.6431,6900.0
2015-01-06 12:35:00,86.79,86.89,86.75,86.89,7500.0,78.6703,78.761,78.6341,78.761,7500.0
2015-01-06 12:40:00,86.88,86.95,86.84,86.88,37200.0,78.7519,78.8154,78.7156,78.7519,37200.0
2015-01-06 12:45:00,86.85,86.85,86.68,86.72,10500.0,78.7247,78.7247,78.5706,78.6069,10500.0
2015-01-06 12:50:00,86.74,86.85,86.72,86.85,10200.0,78.625,78.7247,78.6069,78.7247,10200.0
2015-01-06 12:55:00,86.87,86.9,86.77,86.77,4200.0,78.7428,78.77,78.6522,78.6522,4200.0
2015-01-06 13:00:00,86.78,86.88,86.74,86.77,9900.0,78.6613,78.7519,78.625,78.6522,9900.0
2015-01-06 13:05:00,86.7,86.75,86.65,86.67,31800.0,78.5887,78.6341,78.5434,78.5615,31800.0
2015-01-06 13:10:00,86.62,86.76,86.62,86.76,8700.0,78.5162,78.6431,78.5162,78.6431,8700.0
2015-01-06 13:15:00,86.73,86.73,86.59,86.59,6600.0,78.6159,78.6159,78.489,78.489,6600.0
2015-01-06 13:20:00,86.59,86.62,86.49,86.5,9000.0,78.489,78.5162,78.3984,78.4075,9000.0
2015-01-06 13:25:00,86.45,86.65,86.37,86.59,21000.0,78.3621,78.5434,78.2896,78.489,21000.0
2015-01-06 13:30:00,86.59,86.69,86.54,86.54,8400.0,78.489,78.5797,78.4437,78.4437,8400.0
2015-01-06 13:35:00,86.51,86.69,86.51,86.59,30000.0,78.4165,78.5797,78.4165,78.489,30000.0
2015-01-06 13:40:00,86.58,86.58,86.43,86.47,9000.0,78.48,78.48,78.344,78.3803,9000.0
2015-01-06 13:45:00,86.51,86.7,86.5,86.67,13800.0,78.4165,78.5887,78.4075,78.5615,13800.0
2015-01-06 13:50:00,86.7,86.82,86.68,86.73,13200.0,78.5887,78.6975,78.5706,78.6159,13200.0
2015-01-06 13:55:00,86.72,86.88,86.67,86.8,14100.0,78.6069,78.7519,78.5615,78.6794,14100.0
2015-01-06 14:00:00,86.83,86.93,86.8,86.87,9600.0,78.7066,78.7972,78.6794,78.7428,9600.0
2015-01-06 14:05:00,86.85,86.9,86.79,86.8,16200.0,78.7247,78.77,78.6703,78.6794,16200.0
2015-01-06 14:10:00,86.81,86.81,86.59,86.61,24300.0,78.6884,78.6884,78.489,78.5072,24300.0
2015-01-06 14:15:00,86.61,86.72,86.6,86.7,7800.0,78.5072,78.6069,78.4981,78.5887,7800.0
2015-01-06 14:20:00,86.78,86.89,86.74,86.81,12300.0,78.6613,78.761,78.625,78.6884,12300.0
2015-01-06 14:25:00,86.85,87.02,86.83,87.02,11400.0,78.7247,78.8788,78.7066,78.8788,11400.0
2015-01-06 14:30:00,87.05,87.15,87.01,87.13,22200.0,78.906,78.9966,78.8697,78.9785,22200.0
2015-01-06 14:35:00,87.15,87.27,87.12,87.27,31500.0,78.9966,79.1054,78.9694,79.1054,31500.0
2015-01-06 14:40:00,87.26,87.33,87.21,87.31,28500.0,79.0963,79.1598,79.051,79.1417,28500.0
2015-01-06 14:45:00,87.36,87.36,87.26,87.28,22500.0,79.187,79.187,79.0963,79.1145,22500.0
2015-01-06 14:50:00,87.28,87.47,87.27,87.42,13200.0,79.1145,79.2867,79.1054,79.2414,13200.0
2015-01-06 14:55:00,87.4,87.42,87.33,87.42,14700.0,79.2233,79.2414,79.1598,79.2414,14700.0
2015-01-06 15:00:00,87.41,87.46,87.36,87.38,16500.0,79.2323,79.2776,79.187,79.2051,16500.0
2015-01-06 15:05:00,87.37,87.44,87.33,87.36,21900.0,79.1961,79.2595,79.1598,79.187,21900.0
2015-01-06 15:10:00,87.34,87.57,87.34,87.49,18300.0,79.1689,79.3773,79.1689,79.3048,18300.0
2015-01-06 15:15:00,87.46,87.64,87.45,87.59,20400.0,79.2776,79.4408,79.2686,79.3955,20400.0
2015-01-06 15:20:00,87.6,87.77,87.56,87.62,16500.0,79.4045,79.5586,79.3683,79.4227,16500.0
2015-01-06 15:25:00,87.6,87.71,87.58,87.66,26700.0,79.4045,79.5042,79.3864,79.4589,26700.0
2015-01-06 15:30:00,87.66,87.69,87.51,87.51,14400.0,79.4589,79.4861,79.323,79.323,14400.0
2015-01-06 15:35:00,87.5,87.56,87.3,87.3,25200.0,79.3139,79.3683,79.1326,79.1326,25200.0
2015-01-06 15:40:00,87.24,87.3,87.21,87.29,30900.0,79.0782,79.1326,79.051,79.1235,30900.0
2015-01-06 15:45:00,87.28,87.46,87.23,87.36,69300.0,79.1145,79.2776,79.0692,79.187,69300.0
2015-01-06 15:50:00,87.37,87.42,87.12,87.15,63000.0,79.1961,79.2414,78.9694,78.9966,63000.0
2015-01-06 15:55:00,87.14,87.16,86.94,86.96,93600.0,78.9876,79.0057,78.8063,78.8244,93600.0
2015-01-07 09:30:00,87.61,87.76,87.42,87.59,33900.0,79.4136,79.5496,79.2414,79.3955,33900.0
2015-01-07 09:35:00,87.59,87.75,87.32,87.32,19800.0,79.3955,79.5405,79.1507,79.1507,19800.0
2015-01-07 09:40:00,87.32,87.42,87.17,87.25,14700.0,79.1507,79.2414,79.0148,79.0873,14700.0
2015-01-07 09:45:00,87.25,87.34,87.13,87.27,42600.0,79.0873,79.1689,78.9785,79.1054,42600.0
2015-01-07 09:50:00,87.25,87.38,87.18,87.18,16500.0,79.0873,79.2051,79.0238,79.0238,16500.0
2015-01-07 09:55:00,87.24,87.27,87.18,87.25,10800.0,79.0782,79.1054,79.0238,79.0873,10800.0
2015-01-07 10:00:00,87.25,87.38,87.22,87.36,41400.0,79.0873,79.2051,79.0601,79.187,41400.0
2015-01-07 10:05:00,87.34,87.38,87.23,87.33,30000.0,79.1689,79.2051,79.0692,79.1598,30000.0
2015-01-07 10:10:00,87.33,87.35,87.19,87.27,20100.0,79.1598,79.1779,79.0329,79.1054,20100.0
2015-01-07 10:15:00,87.22,87.35,87.22,87.33,19200.0,79.0601,79.1779,79.0601,79.1598,19200.0
2015-01-07 10:20:00,87.33,87.36,87.24,87.27,19500.0,79.1598,79.187,79.0782,79.1054,19500.0
2015-01-07 10:25:00,87.23,87.29,87.2,87.29,5100.0,79.0692,79.1235,79.042,79.1235,5100.0
2015-01-07 10:30:00,87.27,87.27,87.01,87.15,27300.0,79.1054,79.1054,78.8697,78.9966,27300.0
2015-01-07 10:35:00,87.22,87.23,87.0,87.03,16800.0,79.0601,79.0692,78.8607,78.8879,16800.0
2015-01-07 10:40:00,87.01,87.19,87.0,87.19,29100.0,78.8697,79.0329,78.8607,79.0329,29100.0
2015-01-07 10:45:00,87.25,87.45,87.24,87.44,26100.0,79.0873,79.2686,79.0782,79.2595,26100.0
2015-01-07 10:50:00,87.43,87.44,87.32,87.37,41100.0,79.2504,79.2595,79.1507,79.1961,41100.0
2015-01-07 10:55:00,87.4,87.4,87.21,87.31,10500.0,79.2233,79.2233,79.051,79.1417,10500.0
2015-01-07 11:00:00,87.36,87.41,87.28,87.34,11100.0,79.187,79.2323,79.1145,79.1689,11100.0
2015-01-07 11:05:00,87.3,87.37,87.23,87.26,25200.0,79.1326,79.1961,79.0692,79.0963,25200.0
2015-01-07 11:10:00,87.28,87.3,87.14,87.21,9900.0,79.1145,79.1326,78.9876,79.051,9900.0
2015-01-07 11:15:00,87.18,87.25,87.13,87.21,19500.0,79.0238,79.0873,78.9785,79.051,19500.0
2015-01-07 11:20:00,87.24,87.34,87.22,87.34,11400.0,79.0782,79.1689,79.0601,79.1689,11400.0
2015-01-07 11:25:00,87.34,87.41,87.24,87.4,13800.0,79.1689,79.2323,79.0782,79.2233,13800.0
2015-01-07 11:30:00,87.4,87.64,87.39,87.64,11100.0,79.2233,79.4408,79.2142,79.4408,11100.0
2015-01-07 11:35:00,87.62,87.71,87.61,87.71,9900.0,79.4227,79.5042,79.4136,79.5042,9900.0
2015-01-07 11:40:00,87.71,87.85,87.71,87.85,33000.0,79.5042,79.6312,79.5042,79.6312,33000.0
2015-01-07 11:45:00,87.84,87.91,87.77,87.91,16500.0,79.6221,79.6855,79.5586,79.6855,16500.0
2015-01-07 11:50:00,87.93,88.0,87.84,88.0,13200.0,79.7037,79.7671,79.6221,79.7671,13200.0
2015-01-07 11:55:00,88.0,88.06,87.92,87.97,52200.0,79.7671,79.8215,79.6946,79.7399,52200.0
2015-01-07 12:00:00,87.98,88.13,87.98,88.12,20100.0,79.749,79.885,79.749,79.8759,20100.0
2015-01-07 12:05:00,88.12,88.23,88.05,88.09,30900.0,79.8759,79.9756,79.8124,79.8487,30900.0
2015-01-07 12:10:00,88.04,88.04,87.93,87.94,12000.0,79.8034,79.8034,79.7037,79.7127,12000.0
2015-01-07 12:15:00,87.93,87.98,87.91,87.98,24600.0,79.7037,79.749,79.6855,79.749,24600.0
2015-01-07 12:20:00,87.96,87.98,87.88,87.96,28500.0,79.7309,79.749,79.6583,79.7309,28500.0
2015-01-07 12:25:00,87.98,87.99,87.95,87.98,87300.0,79.749,79.7581,79.7218,79.749,87300.0
2015-01-07 12:30:00,87.99,88.01,87.91,87.95,17100.0,79.7581,79.7762,79.6855,79.7218,17100.0
2015-01-07 12:35:00,87.98,88.0,87.94,87.97,25800.0,79.749,79.7671,79.7127,79.7399,25800.0
2015-01-07 12:40:00,87.97,87.98,87.9,87.9,11700.0,79.7399,79.749,79.6765,79.6765,11700.0
2015-01-07 12:45:00,87.9,87.9,87.81,87.83,20400.0,79.6765,79.6765,79.5949,79.613,20400.0
2015-01-07 12:50:00,87.81,87.82,87.76,87.82,8100.0,79.5949,79.604,79.5496,79.604,8100.0
2015-01-07 12:55:00,87.82,87.83,87.81,87.81,12000.0,79.604,79.613,79.5949,79.5949,12000.0
2015-01-07 13:00:00,87.83,87.87,87.75,87.75,22800.0,79.613,79.6493,79.5405,79.5405,22800.0
2015-01-07 13:05:00,87.78,87.86,87.72,87.75,9600.0,79.5677,79.6402,79.5133,79.5405,9600.0
2015-01-07 13:10:00,87.72,87.86,87.69,87.86,45900.0,79.5133,79.6402,79.4861,79.6402,45900.0
2015-01-07 13:15:00,87.86,88.0,87.84,87.98,20100.0,79.6402,79.7671,79.6221,79.749,20100.0
2015-01-07 13:20:00,87.98,87.99,87.89,87.91,18600.0,79.749,79.7581,79.6674,79.6855,18600.0
2015-01-07 13:25:00,87.92,87.99,87.89,87.94,16800.0,79.6946,79.7581,79.6674,79.7127,16800.0
2015-01-07 13:30:00,87.96,88.09,87.96,88.08,12600.0,79.7309,79.8487,79.7309,79.8396,12600.0
2015-01-07 13:35:00,88.08,88.13,88.07,88.08,30300.0,79.8396,79.885,79.8306,79.8396,30300.0
2015-01-07 13:40:00,88.06,88.1,88.04,88.06,22200.0,79.8215,79.8578,79.8034,79.8215,22200.0
2015-01-07 13:45:00,88.04,88.11,88.04,88.11,21000.0,79.8034,79.8668,79.8034,79.8668,21000.0
2015-01-07 13:50:00,88.13,88.13,88.02,88.07,10800.0,79.885,79.885,79.7852,79.8306,10800.0
2015-01-07 13:55:00,88.06,88.07,87.88,87.88,13200.0,79.8215,79.8306,79.6583,79.6583,13200.0
2015-01-07 14:00:00,87.93,87.97,87.7,87.91,36900.0,79.7037,79.7399,79.4952,79.6855,36900.0
2015-01-07 14:05:00,87.89,87.95,87.79,87.95,16500.0,79.6674,79.7218,79.5768,79.7218,16500.0
2015-01-07 14:10:00,87.94,87.99,87.85,87.85,19500.0,79.7127,79.7581,79.6312,79.6312,19500.0
2015-01-07 14:15:00,87.85,87.87,87.76,87.8,17100.0,79.6312,79.6493,79.5496,79.5858,17100.0
2015-01-07 14:20:00,87.8,87.91,87.79,87.87,26400.0,79.5858,79.6855,79.5768,79.6493,26400.0
2015-01-07 14:25:00,87.83,87.86,87.78,87.79,12900.0,79.613,79.6402,79.5677,79.5768,12900.0
2015-01-07 14:30:00,87.82,88.03,87.81,88.01,21300.0,79.604,79.7943,79.5949,79.7762,21300.0
2015-01-07 14:35:00,88.01,88.1,88.01,88.05,26400.0,79.7762,79.8578,79.7762,79.8124,26400.0
2015-01-07 14:40:00,88.04,88.05,87.99,88.05,14700.0,79.8034,79.8124,79.7581,79.8124,14700.0
2015-01-07 14:45:00,88.05,88.19,88.01,88.18,21900.0,79.8124,79.9393,79.7762,79.9303,21900.0
2015-01-07 14:50:00,88.16,88.16,88.03,88.07,19500.0,79.9121,79.9121,79.7943,79.8306,19500.0
2015-01-07 14:55:00,88.07,88.12,88.02,88.08,25800.0,79.8306,79.8759,79.7852,79.8396,25800.0
2015-01-07 15:00:00,88.09,88.13,88.04,88.06,24300.0,79.8487,79.885,79.8034,79.8215,24300.0
2015-01-07 15:05:00,88.03,88.14,88.02,88.1,15900.0,79.7943,79.894,79.7852,79.8578,15900.0
2015-01-07 15:10:00,88.13,88.17,88.08,88.13,17400.0,79.885,79.9212,79.8396,79.885,17400.0
2015-01-07 15:15:00,88.08,88.3,88.03,88.27,25200.0,79.8396,80.0391,79.7943,80.0119,25200.0
2015-01-07 15:20:00,88.27,88.28,88.2,88.2,21900.0,80.0119,80.0209,79.9484,79.9484,21900.0
2015-01-07 15:25:00,88.21,88.32,88.15,88.29,29400.0,79.9575,80.0572,79.9031,80.03,29400.0
2015-01-07 15:30:00,88.29,88.33,88.21,88.29,27000.0,80.03,80.0662,79.9575,80.03,27000.0
2015-01-07 15:35:00,88.28,88.3,88.2,88.27,25200.0,80.0209,80.0391,79.9484,80.0119,25200.0
2015-01-07 15:40:00,88.26,88.33,88.25,88.33,31800.0,80.0028,80.0662,79.9937,80.0662,31800.0
2015-01-07 15:45:00,88.33,88.41,88.26,88.36,66000.0,80.0662,80.1388,80.0028,80.0934,66000.0
2015-01-07 15:50:00,88.37,88.37,88.28,88.29,36900.0,80.1025,80.1025,80.0209,80.03,36900.0
2015-01-07 15:55:00,88.3,88.46,88.29,88.41,134100.0,80.0391,80.1841,80.03,80.1388,134100.0
2015-01-08 09:30:00,88.67,89.32,88.53,89.23,98400.0,80.3744,80.9636,80.2475,80.882,98400.0
2015-01-08 09:35:00,89.23,89.24,89.01,89.15,32700.0,80.882,80.8911,80.6826,80.8095,32700.0
2015-01-08 09:40:00,89.17,89.28,89.05,89.18,20400.0,80.8277,80.9274,80.7189,80.8367,20400.0
2015-01-08 09:45:00,89.17,89.7,89.17,89.63,30600.0,80.8277,81.3081,80.8277,81.2446,30600.0
2015-01-08 09:50:00,89.63,89.63,89.39,89.55,34800.0,81.2446,81.2446,81.0271,81.1721,34800.0
2015-01-08 09:55:00,89.57,89.88,89.57,89.88,24300.0,81.1902,81.4712,81.1902,81.4712,24300.0
2015-01-08 10:00:00,89.85,90.06,89.82,89.86,47100.0,81.444,81.6344,81.4168,81.4531,47100.0
2015-01-08 10:05:00,89.85,90.0,89.78,89.8,18600.0,81.444,81.58,81.3806,81.3987,18600.0
2015-01-08 10:10:00,89.84,89.96,89.83,89.91,14700.0,81.435,81.5437,81.4259,81.4984,14700.0
2015-01-08 10:15:00,89.92,89.95,89.85,89.93,19200.0,81.5075,81.5347,81.444,81.5166,19200.0
2015-01-08 10:20:00,89.97,90.08,89.94,90.08,75600.0,81.5528,81.6525,81.5256,81.6525,75600.0
2015-01-08 10:25:00,90.06,90.28,90.06,90.19,37500.0,81.6344,81.8338,81.6344,81.7522,37500.0
2015-01-08 10:30:00,90.22,90.29,90.19,90.23,18000.0,81.7794,81.8429,81.7522,81.7885,18000.0
2015-01-08 10:35:00,90.26,90.33,90.21,90.27,37200.0,81.8157,81.8791,81.7704,81.8247,37200.0
2015-01-08 10:40:00,90.26,90.34,90.22,90.3,29400.0,81.8157,81.8882,81.7794,81.8519,29400.0
2015-01-08 10:45:00,90.27,90.34,90.22,90.34,81600.0,81.8247,81.8882,81.7794,81.8882,81600.0
2015-01-08 10:50:00,90.31,90.53,90.3,90.45,60300.0,81.861,82.0604,81.8519,81.9879,60300.0
2015-01-08 10:55:00,90.46,90.62,90.45,90.57,40500.0,81.997,82.142,81.9879,82.0967,40500.0
2015-01-08 11:00:00,90.59,90.65,90.56,90.65,11100.0,82.1148,82.1692,82.0876,82.1692,11100.0
2015-01-08 11:05:00,90.66,90.69,90.53,90.55,32700.0,82.1783,82.2055,82.0604,82.0786,32700.0
2015-01-08 11:10:00,90.54,90.59,90.48,90.59,11400.0,82.0695,82.1148,82.0151,82.1148,11400.0
2015-01-08 11:15:00,90.55,90.6,90.52,90.57,13200.0,82.0786,82.1239,82.0514,82.0967,13200.0
2015-01-08 11:20:00,90.59,90.64,90.52,90.55,19200.0,82.1148,82.1601,82.0514,82.0786,19200.0
2015-01-08 11:25:00,90.56,90.62,90.54,90.57,18000.0,82.0876,82.142,82.0695,82.0967,18000.0
2015-01-08 11:30:00,90.58,90.78,90.58,90.78,5400.0,82.1057,82.287,82.1057,82.287,5400.0
2015-01-08 11:35:00,90.73,90.88,90.73,90.87,20400.0,82.2417,82.3777,82.2417,82.3686,20400.0
2015-01-08 11:40:00,90.88,90.88,90.83,90.83,12900.0,82.3777,82.3777,82.3324,82.3324,12900.0
2015-01-08 11:45:00,90.81,90.87,90.78,90.87,15900.0,82.3142,82.3686,82.287,82.3686,15900.0
2015-01-08 11:50:00,90.84,90.87,90.8,90.84,15300.0,82.3414,82.3686,82.3052,82.3414,15300.0
2015-01-08 11:55:00,90.87,90.9,90.84,90.86,33300.0,82.3686,82.3958,82.3414,82.3595,33300.0
2015-01-08 12:00:00,90.9,90.91,90.84,90.9,17100.0,82.3958,82.4049,82.3414,82.3958,17100.0
2015-01-08 12:05:00,90.9,90.96,90.84,90.84,15300.0,82.3958,82.4502,82.3414,82.3414,15300.0
2015-01-08 12:10:00,90.88,90.88,90.73,90.73,6300.0,82.3777,82.3777,82.2417,82.2417,6300.0
2015-01-08 12:15:00,90.75,90.8,90.72,90.8,17100.0,82.2598,82.3052,82.2326,82.3052,17100.0
2015-01-08 12:20:00,90.8,90.8,90.71,90.72,8100.0,82.3052,82.3052,82.2236,82.2326,8100.0
2015-01-08 12:25:00,90.7,90.7,90.6,90.67,18900.0,82.2145,82.2145,82.1239,82.1873,18900.0
2015-01-08 12:30:00,90.7,90.74,90.69,90.73,16500.0,82.2145,82.2508,82.2055,82.2417,16500.0
2015-01-08 12:35:00,90.74,90.81,90.72,90.77,21900.0,82.2508,82.3142,82.2326,82.278,21900.0
2015-01-08 12:40:00,90.75,90.81,90.75,90.77,7800.0,82.2598,82.3142,82.2598,82.278,7800.0
2015-01-08 12:45:00,90.77,90.84,90.77,90.8,9300.0,82.278,82.3414,82.278,82.3052,9300.0
2015-01-08 12:50:00,90.81,90.84,90.77,90.77,12600.0,82.3142,82.3414,82.278,82.278,12600.0
2015-01-08 12:55:00,90.75,90.85,90.72,90.85,21000.0,82.2598,82.3505,82.2326,82.3505,21000.0
2015-01-08 13:00:00,90.85,90.85,90.8,90.83,8100.0,82.3505,82.3505,82.3052,82.3324,8100.0
2015-01-08 13:05:00,90.83,90.86,90.79,90.86,21900.0,82.3324,82.3595,82.2961,82.3595,21900.0
2015-01-08 13:10:00,90.85,90.86,90.75,90.75,49800.0,82.3505,82.3595,82.2598,82.2598,49800.0
2015-01-08 13:15:00,90.75,90.77,90.74,90.74,11400.0,82.2598,82.278,82.2508,82.2508,11400.0
2015-01-08 13:20:00,90.77,90.83,90.77,90.81,15300.0,82.278,82.3324,82.278,82.3142,15300.0
2015-01-08 13:25:00,90.82,90.9,90.81,90.88,15900.0,82.3233,82.3958,82.3142,82.3777,15900.0
2015-01-08 13:30:00,90.9,90.95,90.89,90.9,14100.0,82.3958,82.4411,82.3867,82.3958,14100.0
2015-01-08 13:35:00,90.9,90.9,90.79,90.79,16500.0,82.3958,82.3958,82.2961,82.2961,16500.0
2015-01-08 13:40:00,90.8,90.81,90.77,90.8,22500.0,82.3052,82.3142,82.278,82.3052,22500.0
2015-01-08 13:45:00,90.8,90.84,90.78,90.78,15300.0,82.3052,82.3414,82.287,82.287,15300.0
2015-01-08 13:50:00,90.8,90.9,90.8,90.81,12000.0,82.3052,82.3958,82.3052,82.3142,12000.0
2015-01-08 13:55:00,90.81,90.82,90.76,90.82,27000.0,82.3142,82.3233,82.2689,82.3233,27000.0
2015-01-08 14:00:00,90.8,90.8,90.76,90.8,14700.0,82.3052,82.3052,82.2689,82.3052,14700.0
2015-01-08 14:05:00,90.79,90.82,90.77,90.78,14100.0,82.2961,82.3233,82.278,82.287,14100.0
2015-01-08 14:10:00,90.8,90.81,90.78,90.8,21000.0,82.3052,82.3142,82.287,82.3052,21000.0
2015-01-08 14:15:00,90.8,90.87,90.79,90.86,11100.0,82.3052,82.3686,82.2961,82.3595,11100.0
2015-01-08 14:20:00,90.86,90.91,90.8,90.8,28800.0,82.3595,82.4049,82.3052,82.3052,28800.0
2015-01-08 14:25:00,90.83,90.92,90.8,90.92,4800.0,82.3324,82.4139,82.3052,82.4139,4800.0
2015-01-08 14:30:00,90.92,91.06,90.92,91.01,34200.0,82.4139,82.5408,82.4139,82.4955,34200.0
2015-01-08 14:35:00,91.02,91.08,91.0,91.08,8400.0,82.5046,82.559,82.4865,82.559,8400.0
2015-01-08 14:40:00,91.07,91.2,91.07,91.14,24300.0,82.5499,82.6677,82.5499,82.6134,24300.0
2015-01-08 14:45:00,91.14,91.14,91.03,91.08,12000.0,82.6134,82.6134,82.5136,82.559,12000.0
2015-01-08 14:50:00,91.1,91.17,91.1,91.17,104400.0,82.5771,82.6405,82.5771,82.6405,104400.0
2015-01-08 14:55:00,91.16,91.17,91.11,91.12,22800.0,82.6315,82.6405,82.5862,82.5952,22800.0
2015-01-08 15:00:00,91.12,91.14,91.04,91.08,18000.0,82.5952,82.6134,82.5227,82.559,18000.0
2015-01-08 15:05:00,91.09,91.1,90.99,90.99,14400.0,82.568,82.5771,82.4774,82.4774,14400.0
2015-01-08 15:10:00,90.99,91.1,90.99,91.09,61800.0,82.4774,82.5771,82.4774,82.568,61800.0
2015-01-08 15:15:00,91.08,91.11,91.03,91.06,48900.0,82.559,82.5862,82.5136,82.5408,48900.0
2015-01-08 15:20:00,91.05,91.12,91.04,91.1,53100.0,82.5318,82.5952,82.5227,82.5771,53100.0
2015-01-08 15:25:00,91.09,91.1,91.02,91.07,80400.0,82.568,82.5771,82.5046,82.5499,80400.0
2015-01-08 15:30:00,91.08,91.1,91.03,91.05,36000.0,82.559,82.5771,82.5136,82.5318,36000.0
2015-01-08 15:35:00,91.05,91.07,91.0,91.0,74400.0,82.5318,82.5499,82.4865,82.4865,74400.0
2015-01-08 15:40:00,91.0,91.0,90.89,90.9,62100.0,82.4865,82.4865,82.3867,82.3958,62100.0
2015-01-08 15:45:00,90.88,90.88,90.76,90.76,73800.0,82.3777,82.3777,82.2689,82.2689,73800.0
2015-01-08 15:50:00,90.76,90.83,90.76,90.82,140400.0,82.2689,82.3324,82.2689,82.3233,140400.0
2015-01-08 15:55:00,90.83,90.89,90.81,90.87,102900.0,82.3324,82.3867,82.3142,82.3686,102900.0
2015-01-09 09:30:00,90.98,91.02,90.8,90.94,101700.0,82.4683,82.5046,82.3052,82.4321,101700.0
2015-01-09 09:35:00,90.88,90.88,90.73,90.77,12900.0,82.3777,82.3777,82.2417,82.278,12900.0
2015-01-09 09:40:00,90.77,90.86,90.67,90.67,8400.0,82.278,82.3595,82.1873,82.1873,8400.0
2015-01-09 09:45:00,90.68,90.68,90.34,90.5,13800.0,82.1964,82.1964,81.8882,82.0332,13800.0
2015-01-09 09:50:00,90.46,90.71,90.42,90.67,23700.0,81.997,82.2236,81.9607,82.1873,23700.0
2015-01-09 09:55:00,90.68,90.68,90.47,90.58,14100.0,82.1964,82.1964,82.006,82.1057,14100.0
2015-01-09 10:00:00,90.57,90.66,90.54,90.61,20400.0,82.0967,82.1783,82.0695,82.1329,20400.0
2015-01-09 10:05:00,90.58,90.68,90.52,90.67,18600.0,82.1057,82.1964,82.0514,82.1873,18600.0
2015-01-09 10:10:00,90.72,90.84,90.71,90.78,12600.0,82.2326,82.3414,82.2236,82.287,12600.0
2015-01-09 10:15:00,90.8,90.8,90.64,90.72,39600.0,82.3052,82.3052,82.1601,82.2326,39600.0
2015-01-09 10:20:00,90.76,90.8,90.68,90.77,10200.0,82.2689,82.3052,82.1964,82.278,10200.0
2015-01-09 10:25:00,90.73,90.76,90.6,90.66,13200.0,82.2417,82.2689,82.1239,82.1783,13200.0
2015-01-09 10:30:00,90.63,90.64,90.41,90.49,22200.0,82.1511,82.1601,81.9516,82.0242,22200.0
2015-01-09 10:35:00,90.52,90.58,90.41,90.54,39300.0,82.0514,82.1057,81.9516,82.0695,39300.0
2015-01-09 10:40:00,90.56,90.72,90.47,90.67,53100.0,82.0876,82.2326,82.006,82.1873,53100.0
2015-01-09 10:45:00,90.67,90.79,90.67,90.75,14700.0,82.1873,82.2961,82.1873,82.2598,14700.0
2015-01-09 10:50:00,90.79,91.0,90.74,90.98,15300.0,82.2961,82.4865,82.2508,82.4683,15300.0
2015-01-09 10:55:00,90.95,91.07,90.95,91.04,15300.0,82.4411,82.5499,82.4411,82.5227,15300.0
2015-01-09 11:00:00,90.99,90.99,90.74,90.82,16800.0,82.4774,82.4774,82.2508,82.3233,16800.0
2015-01-09 11:05:00,90.86,90.94,90.81,90.85,11100.0,82.3595,82.4321,82.3142,82.3505,11100.0
2015-01-09 11:10:00,90.79,90.83,90.68,90.72,14700.0,82.2961,82.3324,82.1964,82.2326,14700.0
2015-01-09 11:15:00,90.72,90.77,90.65,90.74,21300.0,82.2326,82.278,82.1692,82.2508,21300.0
2015-01-09 11:20:00,90.74,90.82,90.67,90.8,21000.0,82.2508,82.3233,82.1873,82.3052,21000.0
2015-01-09 11:25:00,90.79,90.85,90.72,90.83,13800.0,82.2961,82.3505,82.2326,82.3324,13800.0
2015-01-09 11:30:00,90.82,90.94,90.7,90.94,17700.0,82.3233,82.4321,82.2145,82.4321,17700.0
2015-01-09 11:35:00,90.9,91.0,90.88,91.0,10200.0,82.3958,82.4865,82.3777,82.4865,10200.0
2015-01-09 11:40:00,90.96,91.02,90.95,91.02,5100.0,82.4502,82.5046,82.4411,82.5046,5100.0
2015-01-09 11:45:00,91.08,91.21,91.08,91.19,8700.0,82.559,82.6768,82.559,82.6587,8700.0
2015-01-09 11:50:00,91.19,91.21,91.15,91.15,15300.0,82.6587,82.6768,82.6224,82.6224,15300.0
2015-01-09 11:55:00,91.16,91.16,91.07,91.15,8700.0,82.6315,82.6315,82.5499,82.6224,8700.0
2015-01-09 12:00:00,91.16,91.21,91.13,91.21,9000.0,82.6315,82.6768,82.6043,82.6768,9000.0
2015-01-09 12:05:00,91.21,91.31,91.21,91.31,12900.0,82.6768,82.7674,82.6768,82.7674,12900.0
2015-01-09 12:10:00,91.29,91.31,91.2,91.23,11100.0,82.7493,82.7674,82.6677,82.6949,11100.0
2015-01-09 12:15:00,91.23,91.27,91.14,91.24,12300.0,82.6949,82.7312,82.6134,82.704,12300.0
2015-01-09 12:20:00,91.22,91.22,91.04,91.06,9600.0,82.6859,82.6859,82.5227,82.5408,9600.0
2015-01-09 12:25:00,91.05,91.13,90.98,91.13,18300.0,82.5318,82.6043,82.4683,82.6043,18300.0
2015-01-09 12:30:00,91.1,91.18,91.0,91.0,15000.0,82.5771,82.6496,82.4865,82.4865,15000.0
2015-01-09 12:35:00,91.02,91.17,91.01,91.16,44700.0,82.5046,82.6405,82.4955,82.6315,44700.0
2015-01-09 12:40:00,91.16,91.16,91.11,91.13,6300.0,82.6315,82.6315,82.5862,82.6043,6300.0
2015-01-09 12:45:00,91.15,91.22,91.11,91.16,10500.0,82.6224,82.6859,82.5862,82.6315,10500.0
2015-01-09 12:50:00,91.14,91.14,91.04,91.1,13500.0,82.6134,82.6134,82.5227,82.5771,13500.0
2015-01-09 12:55:00,91.09,91.18,91.03,91.06,12300.0,82.568,82.6496,82.5136,82.5408,12300.0
2015-01-09 13:00:00,91.07,91.1,91.01,91.1,11700.0,82.5499,82.5771,82.4955,82.5771,11700.0
2015-01-09 13:05:00,91.1,91.16,91.07,91.14,12900.0,82.5771,82.6315,82.5499,82.6134,12900.0
2015-01-09 13:10:00,91.12,91.37,91.12,91.37,17400.0,82.5952,82.8218,82.5952,82.8218,17400.0
2015-01-09 13:15:00,91.38,91.52,91.34,91.48,16800.0,82.8309,82.9578,82.7946,82.9215,16800.0
2015-01-09 13:20:00,91.51,91.52,91.42,91.48,9300.0,82.9487,82.9578,82.8672,82.9215,9300.0
2015-01-09 13:25:00,91.44,91.48,91.38,91.39,12000.0,82.8853,82.9215,82.8309,82.84,12000.0
2015-01-09 13:30:00,91.44,91.47,91.37,91.43,13500.0,82.8853,82.9125,82.8218,82.8762,13500.0
2015-01-09 13:35:00,91.39,91.46,91.31,91.31,22500.0,82.84,82.9034,82.7674,82.7674,22500.0
2015-01-09 13:40:00,91.34,91.35,91.16,91.31,15300.0,82.7946,82.8037,82.6315,82.7674,15300.0
2015-01-09 13:45:00,91.3,91.33,91.21,91.31,8700.0,82.7584,82.7856,82.6768,82.7674,8700.0
2015-01-09 13:50:00,91.31,91.38,91.31,91.36,11700.0,82.7674,82.8309,82.7674,82.8128,11700.0
2015-01-09 13:55:00,91.28,91.33,91.24,91.33,11100.0,82.7403,82.7856,82.704,82.7856,11100.0
2015-01-09 14:00:00,91.27,91.38,91.22,91.38,36300.0,82.7312,82.8309,82.6859,82.8309,36300.0
2015-01-09 14:05:00,91.35,91.42,91.35,91.41,13800.0,82.8037,82.8672,82.8037,82.8581,13800.0
2015-01-09 14:10:00,91.4,91.43,91.36,91.4,12300.0,82.849,82.8762,82.8128,82.849,12300.0
2015-01-09 14:15:00,91.42,91.42,91.31,91.41,14700.0,82.8672,82.8672,82.7674,82.8581,14700.0
2015-01-09 14:20:00,91.41,91.47,91.38,91.47,12900.0,82.8581,82.9125,82.8309,82.9125,12900.0
2015-01-09 14:25:00,91.47,91.51,91.34,91.39,49500.0,82.9125,82.9487,82.7946,82.84,49500.0
2015-01-09 14:30:00,91.39,91.41,91.3,91.39,16500.0,82.84,82.8581,82.7584,82.84,16500.0
2015-01-09 14:35:00,91.39,91.51,91.31,91.48,42600.0,82.84,82.9487,82.7674,82.9215,42600.0
2015-01-09 14:40:00,91.53,91.55,91.45,91.45,22200.0,82.9669,82.985,82.8944,82.8944,22200.0
2015-01-09 14:45:00,91.41,91.52,91.35,91.44,22200.0,82.8581,82.9578,82.8037,82.8853,22200.0
2015-01-09 14:50:00,91.43,91.55,91.43,91.48,28800.0,82.8762,82.985,82.8762,82.9215,28800.0
2015-01-09 14:55:00,91.44,91.55,91.41,91.55,33000.0,82.8853,82.985,82.8581,82.985,33000.0
2015-01-09 15:00:00,91.54,91.63,91.52,91.62,26400.0,82.9759,83.0575,82.9578,83.0484,26400.0
2015-01-09 15:05:00,91.63,91.74,91.63,91.68,41400.0,83.0575,83.1572,83.0575,83.1028,41400.0
2015-01-09 15:10:00,91.72,91.82,91.7,91.82,28800.0,83.1391,83.2297,83.121,83.2297,28800.0
2015-01-09 15:15:00,91.85,91.85,91.72,91.75,24000.0,83.2569,83.2569,83.1391,83.1663,24000.0
2015-01-09 15:20:00,91.73,91.76,91.69,91.73,16800.0,83.1482,83.1753,83.1119,83.1482,16800.0
2015-01-09 15:25:00,91.73,91.74,91.57,91.61,41400.0,83.1482,83.1572,83.0031,83.0394,41400.0
2015-01-09 15:30:00,91.63,91.67,91.55,91.64,36300.0,83.0575,83.0938,82.985,83.0666,36300.0
2015-01-09 15:35:00,91.64,91.66,91.57,91.6,30300.0,83.0666,83.0847,83.0031,83.0303,30300.0
2015-01-09 15:40:00,91.61,91.69,91.59,91.68,58800.0,83.0394,83.1119,83.0213,83.1028,58800.0
2015-01-09 15:45:00,91.66,91.74,91.59,91.68,109500.0,83.0847,83.1572,83.0213,83.1028,109500.0
2015-01-09 15:50:00,91.68,91.69,91.62,91.66,114600.0,83.1028,83.1119,83.0484,83.0847,114600.0
2015-01-09 15:55:00,91.65,91.66,91.47,91.55,197400.0,83.0756,83.0847,82.9125,82.985,197400.0
2015-01-12 09:30:00,91.08,91.39,90.88,91.25,84600.0,82.559,82.84,82.3777,82.7131,84600.0
2015-01-12 09:35:00,91.24,91.24,90.69,90.95,67200.0,82.704,82.704,82.2055,82.4411,67200.0
2015-01-12 09:40:00,90.99,91.18,90.86,90.92,55500.0,82.4774,82.6496,82.3595,82.4139,55500.0
2015-01-12 09:45:00,90.89,91.02,90.8,90.86,23100.0,82.3867,82.5046,82.3052,82.3595,23100.0
2015-01-12 09:50:00,90.93,91.02,90.88,91.0,30000.0,82.423,82.5046,82.3777,82.4865,30000.0
2015-01-12 09:55:00,91.0,91.07,90.88,90.99,37200.0,82.4865,82.5499,82.3777,82.4774,37200.0
2015-01-12 10:00:00,91.06,91.1,90.8,91.08,28800.0,82.5408,82.5771,82.3052,82.559,28800.0
2015-01-12 10:05:00,91.02,91.09,90.96,91.04,13500.0,82.5046,82.568,82.4502,82.5227,13500.0
2015-01-12 10:10:00,91.04,91.17,90.97,91.03,36600.0,82.5227,82.6405,82.4593,82.5136,36600.0
2015-01-12 10:15:00,91.07,91.18,91.02,91.15,55200.0,82.5499,82.6496,82.5046,82.6224,55200.0
2015-01-12 10:20:00,91.1,91.14,90.97,91.13,18900.0,82.5771,82.6134,82.4593,82.6043,18900.0
2015-01-12 10:25:00,91.07,91.22,90.83,90.83,15900.0,82.5499,82.6859,82.3324,82.3324,15900.0
2015-01-12 10:30:00,90.87,91.0,90.82,90.86,111300.0,82.3686,82.4865,82.3233,82.3595,111300.0
2015-01-12 10:35:00,90.93,90.94,90.8,90.93,47700.0,82.423,82.4321,82.3052,82.423,47700.0
2015-01-12 10:40:00,90.95,91.05,90.93,91.02,9000.0,82.4411,82.5318,82.423,82.5046,9000.0
2015-01-12 10:45:00,91.04,91.14,91.0,91.06,24000.0,82.5227,82.6134,82.4865,82.5408,24000.0
2015-01-12 10:50:00,90.97,90.98,90.86,90.9,12900.0,82.4593,82.4683,82.3595,82.3958,12900.0
2015-01-12 10:55:00,90.92,90.99,90.89,90.99,14400.0,82.4139,82.4774,82.3867,82.4774,14400.0
2015-01-12 11:00:00,90.96,91.05,90.9,90.97,17100.0,82.4502,82.5318,82.3958,82.4593,17100.0
2015-01-12 11:05:00,90.97,91.05,90.94,90.94,36600.0,82.4593,82.5318,82.4321,82.4321,36600.0
2015-01-12 11:10:00,90.99,91.16,90.99,91.02,10200.0,82.4774,82.6315,82.4774,82.5046,10200.0
2015-01-12 11:15:00,90.97,91.05,90.96,91.05,11700.0,82.4593,82.5318,82.4502,82.5318,11700.0
2015-01-12 11:20:00,91.06,91.08,91.0,91.03,10500.0,82.5408,82.559,82.4865,82.5136,10500.0
2015-01-12 11:25:00,91.02,91.03,90.95,90.99,14400.0,82.5046,82.5136,82.4411,82.4774,14400.0
2015-01-12 11:30:00,91.0,91.07,90.97,91.0,12300.0,82.4865,82.5499,82.4593,82.4865,12300.0
2015-01-12 11:35:00,91.02,91.13,91.02,91.03,8700.0,82.5046,82.6043,82.5046,82.5136,8700.0
2015-01-12 11:40:00,91.02,91.02,90.95,91.01,19500.0,82.5046,82.5046,82.4411,82.4955,19500.0
2015-01-12 11:45:00,90.98,91.01,90.84,90.84,10200.0,82.4683,82.4955,82.3414,82.3414,10200.0
2015-01-12 11:50:00,90.84,90.86,90.75,90.75,15300.0,82.3414,82.3595,82.2598,82.2598,15300.0
2015-01-12 11:55:00,90.73,90.81,90.71,90.76,15000.0,82.2417,82.3142,82.2236,82.2689,15000.0
2015-01-12 12:00:00,90.79,90.98,90.79,90.94,12000.0,82.2961,82.4683,82.2961,82.4321,12000.0
2015-01-12 12:05:00,90.91,90.92,90.85,90.88,6000.0,82.4049,82.4139,82.3505,82.3777,6000.0
2015-01-12 12:10:00,90.86,90.87,90.82,90.86,10200.0,82.3595,82.3686,82.3233,82.3595,10200.0
2015-01-12 12:15:00,90.87,90.98,90.79,90.94,24600.0,82.3686,82.4683,82.2961,82.4321,24600.0
2015-01-12 12:20:00,91.0,91.01,90.97,90.98,14400.0,82.4865,82.4955,82.4593,82.4683,14400.0
2015-01-12 12:25:00,90.96,90.99,90.9,90.91,3900.0,82.4502,82.4774,82.3958,82.4049,3900.0
2015-01-12 12:30:00,90.9,90.97,90.89,90.97,7800.0,82.3958,82.4593,82.3867,82.4593,7800.0
2015-01-12 12:35:00,90.96,90.96,90.87,90.9,6000.0,82.4502,82.4502,82.3686,82.3958,6000.0
2015-01-12 12:40:00,90.85,90.87,90.77,90.83,30300.0,82.3505,82.3686,82.278,82.3324,30300.0
2015-01-12 12:45:00,90.86,90.9,90.83,90.83,12000.0,82.3595,82.3958,82.3324,82.3324,12000.0
2015-01-12 12:50:00,90.87,90.87,90.78,90.85,16500.0,82.3686,82.3686,82.287,82.3505,16500.0
2015-01-12 12:55:00,90.9,90.93,90.83,90.84,9900.0,82.3958,82.423,82.3324,82.3414,9900.0
2015-01-12 13:00:00,90.85,90.9,90.83,90.83,7500.0,82.3505,82.3958,82.3324,82.3324,7500.0
2015-01-12 13:05:00,90.83,90.88,90.79,90.86,24000.0,82.3324,82.3777,82.2961,82.3595,24000.0
2015-01-12 13:10:00,90.83,90.86,90.81,90.86,15300.0,82.3324,82.3595,82.3142,82.3595,15300.0
2015-01-12 13:15:00,90.85,90.87,90.8,90.81,5100.0,82.3505,82.3686,82.3052,82.3142,5100.0
2015-01-12 13:20:00,90.78,90.78,90.69,90.75,36300.0,82.287,82.287,82.2055,82.2598,36300.0
2015-01-12 13:25:00,90.73,90.77,90.7,90.76,14100.0,82.2417,82.278,82.2145,82.2689,14100.0
2015-01-12 13:30:00,90.76,90.77,90.64,90.66,18900.0,82.2689,82.278,82.1601,82.1783,18900.0
2015-01-12 13:35:00,90.67,90.68,90.61,90.65,11700.0,82.1873,82.1964,82.1329,82.1692,11700.0
2015-01-12 13:40:00,90.63,90.65,90.61,90.61,5100.0,82.1511,82.1692,82.1329,82.1329,5100.0
2015-01-12 13:45:00,90.65,90.65,90.59,90.59,5700.0,82.1692,82.1692,82.1148,82.1148,5700.0
2015-01-12 13:50:00,90.64,90.67,90.62,90.63,11100.0,82.1601,82.1873,82.142,82.1511,11100.0
2015-01-12 13:55:00,90.65,90.68,90.58,90.67,105600.0,82.1692,82.1964,82.1057,82.1873,105600.0
2015-01-12 14:00:00,90.67,90.74,90.67,90.73,22200.0,82.1873,82.2508,82.1873,82.2417,22200.0
2015-01-12 14:05:00,90.71,90.78,90.7,90.77,9600.0,82.2236,82.287,82.2145,82.278,9600.0
2015-01-12 14:10:00,90.76,90.9,90.76,90.84,5100.0,82.2689,82.3958,82.2689,82.3414,5100.0
2015-01-12 14:15:00,90.83,90.83,90.69,90.69,9300.0,82.3324,82.3324,82.2055,82.2055,9300.0
2015-01-12 14:20:00,90.66,90.67,90.6,90.62,16200.0,82.1783,82.1873,82.1239,82.142,16200.0
2015-01-12 14:25:00,90.63,90.64,90.52,90.57,9000.0,82.1511,82.1601,82.0514,82.0967,9000.0
2015-01-12 14:30:00,90.58,90.59,90.43,90.43,33900.0,82.1057,82.1148,81.9698,81.9698,33900.0
2015-01-12 14:35:00,90.44,90.44,90.3,90.34,33000.0,81.9788,81.9788,81.8519,81.8882,33000.0
2015-01-12 14:40:00,90.34,90.44,90.34,90.39,29400.0,81.8882,81.9788,81.8882,81.9335,29400.0
2015-01-12 14:45:00,90.39,90.48,90.38,90.48,24600.0,81.9335,82.0151,81.9245,82.0151,24600.0
2015-01-12 14:50:00,90.45,90.54,90.45,90.51,8400.0,81.9879,82.0695,81.9879,82.0423,8400.0
2015-01-12 14:55:00,90.49,90.63,90.49,90.63,24000.0,82.0242,82.1511,82.0242,82.1511,24000.0
2015-01-12 15:00:00,90.62,90.62,90.53,90.53,15300.0,82.142,82.142,82.0604,82.0604,15300.0
2015-01-12 15:05:00,90.53,90.55,90.44,90.47,10200.0,82.0604,82.0786,81.9788,82.006,10200.0
2015-01-12 15:10:00,90.46,90.48,90.42,90.43,9900.0,81.997,82.0151,81.9607,81.9698,9900.0
2015-01-12 15:15:00,90.42,90.53,90.4,90.46,32100.0,81.9607,82.0604,81.9426,81.997,32100.0
2015-01-12 15:20:00,90.46,90.49,90.4,90.41,15300.0,81.997,82.0242,81.9426,81.9516,15300.0
2015-01-12 15:25:00,90.43,90.48,90.4,90.46,19200.0,81.9698,82.0151,81.9426,81.997,19200.0
2015-01-12 15:30:00,90.5,90.5,90.41,90.43,24600.0,82.0332,82.0332,81.9516,81.9698,24600.0
2015-01-12 15:35:00,90.43,90.52,90.41,90.45,37200.0,81.9698,82.0514,81.9516,81.9879,37200.0
2015-01-12 15:40:00,90.46,90.48,90.37,90.39,56400.0,81.997,82.0151,81.9154,81.9335,56400.0
2015-01-12 15:45:00,90.41,90.51,90.36,90.47,90300.0,81.9516,82.0423,81.9063,82.006,90300.0
2015-01-12 15:50:00,90.46,90.51,90.41,90.43,76200.0,81.997,82.0423,81.9516,81.9698,76200.0
2015-01-12 15:55:00,90.44,90.45,90.34,90.37,109800.0,81.9788,81.9879,81.8882,81.9154,109800.0
2015-01-13 09:30:00,91.42,91.42,90.91,91.01,27000.0,82.8672,82.8672,82.4049,82.4955,27000.0
2015-01-13 09:35:00,91.03,91.05,90.89,91.03,30900.0,82.5136,82.5318,82.3867,82.5136,30900.0
2015-01-13 09:40:00,91.0,91.2,91.0,91.18,30600.0,82.4865,82.6677,82.4865,82.6496,30600.0
2015-01-13 09:45:00,91.22,91.24,91.08,91.14,19500.0,82.6859,82.704,82.559,82.6134,19500.0
2015-01-13 09:50:00,91.17,91.24,91.12,91.21,15600.0,82.6405,82.704,82.5952,82.6768,15600.0
2015-01-13 09:55:00,91.13,91.18,91.0,91.0,27600.0,82.6043,82.6496,82.4865,82.4865,27600.0
2015-01-13 10:00:00,91.04,91.13,90.98,91.0,51000.0,82.5227,82.6043,82.4683,82.4865,51000.0
2015-01-13 10:05:00,91.05,91.05,90.94,90.94,27600.0,82.5318,82.5318,82.4321,82.4321,27600.0
2015-01-13 10:10:00,90.98,90.98,90.81,90.82,15600.0,82.4683,82.4683,82.3142,82.3233,15600.0
2015-01-13 10:15:00,90.78,90.84,90.73,90.8,18300.0,82.287,82.3414,82.2417,82.3052,18300.0
2015-01-13 10:20:00,90.78,90.9,90.78,90.87,8100.0,82.287,82.3958,82.287,82.3686,8100.0
2015-01-13 10:25:00,90.88,90.89,90.75,90.75,11100.0,82.3777,82.3867,82.2598,82.2598,11100.0
2015-01-13 10:30:00,90.75,90.75,90.56,90.7,33600.0,82.2598,82.2598,82.0876,82.2145,33600.0
2015-01-13 10:35:00,90.68,90.68,90.61,90.67,16500.0,82.1964,82.1964,82.1329,82.1873,16500.0
2015-01-13 10:40:00,90.65,90.75,90.65,90.66,12300.0,82.1692,82.2598,82.1692,82.1783,12300.0
2015-01-13 10:45:00,90.63,90.7,90.58,90.61,17100.0,82.1511,82.2145,82.1057,82.1329,17100.0
2015-01-13 10:50:00,90.61,90.68,90.53,90.53,9300.0,82.1329,82.1964,82.0604,82.0604,9300.0
2015-01-13 10:55:00,90.53,90.57,90.49,90.57,11100.0,82.0604,82.0967,82.0242,82.0967,11100.0
2015-01-13 11:00:00,90.55,90.58,90.5,90.58,9600.0,82.0786,82.1057,82.0332,82.1057,9600.0
2015-01-13 11:05:00,90.61,90.68,90.61,90.64,5700.0,82.1329,82.1964,82.1329,82.1601,5700.0
2015-01-13 11:10:00,90.65,90.75,90.65,90.75,13500.0,82.1692,82.2598,82.1692,82.2598,13500.0
2015-01-13 11:15:00,90.75,90.75,90.58,90.58,8100.0,82.2598,82.2598,82.1057,82.1057,8100.0
2015-01-13 11:20:00,90.52,90.52,90.35,90.38,18300.0,82.0514,82.0514,81.8973,81.9245,18300.0
2015-01-13 11:25:00,90.39,90.39,90.3,90.39,5700.0,81.9335,81.9335,81.8519,81.9335,5700.0
2015-01-13 11:30:00,90.41,90.44,90.24,90.24,19800.0,81.9516,81.9788,81.7976,81.7976,19800.0
2015-01-13 11:35:00,90.26,90.36,90.24,90.36,10500.0,81.8157,81.9063,81.7976,81.9063,10500.0
2015-01-13 11:40:00,90.39,90.39,90.19,90.3,29400.0,81.9335,81.9335,81.7522,81.8519,29400.0
2015-01-13 11:45:00,90.33,90.57,90.33,90.57,15600.0,81.8791,82.0967,81.8791,82.0967,15600.0
2015-01-13 11:50:00,90.56,90.62,90.54,90.56,7800.0,82.0876,82.142,82.0695,82.0876,7800.0
2015-01-13 11:55:00,90.58,90.58,90.45,90.5,11400.0,82.1057,82.1057,81.9879,82.0332,11400.0
2015-01-13 12:00:00,90.53,90.55,90.38,90.38,11100.0,82.0604,82.0786,81.9245,81.9245,11100.0
2015-01-13 12:05:00,90.34,90.41,90.33,90.34,11700.0,81.8882,81.9516,81.8791,81.8882,11700.0
2015-01-13 12:10:00,90.35,90.37,90.3,90.32,9300.0,81.8973,81.9154,81.8519,81.8701,9300.0
2015-01-13 12:15:00,90.29,90.29,90.18,90.2,12300.0,81.8429,81.8429,81.7432,81.7613,12300.0
2015-01-13 12:20:00,90.2,90.2,89.88,89.92,51000.0,81.7613,81.7613,81.4712,81.5075,51000.0
2015-01-13 12:25:00,89.89,89.92,89.65,89.8,42000.0,81.4803,81.5075,81.2628,81.3987,42000.0
2015-01-13 12:30:00,89.8,89.88,89.79,89.88,9900.0,81.3987,81.4712,81.3897,81.4712,9900.0
2015-01-13 12:35:00,89.88,90.0,89.87,89.89,21000.0,81.4712,81.58,81.4622,81.4803,21000.0
2015-01-13 12:40:00,89.88,89.9,89.75,89.78,9300.0,81.4712,81.4894,81.3534,81.3806,9300.0
2015-01-13 12:45:00,89.77,89.87,89.77,89.87,5100.0,81.3715,81.4622,81.3715,81.4622,5100.0
2015-01-13 12:50:00,89.89,89.91,89.82,89.82,22800.0,81.4803,81.4984,81.4168,81.4168,22800.0
2015-01-13 12:55:00,89.82,89.91,89.82,89.91,10500.0,81.4168,81.4984,81.4168,81.4984,10500.0
2015-01-13 13:00:00,89.92,89.97,89.92,89.96,10800.0,81.5075,81.5528,81.5075,81.5437,10800.0
2015-01-13 13:05:00,90.0,90.07,90.0,90.02,8100.0,81.58,81.6435,81.58,81.5981,8100.0
2015-01-13 13:10:00,90.03,90.04,89.96,89.97,15900.0,81.6072,81.6163,81.5437,81.5528,15900.0
2015-01-13 13:15:00,89.98,90.0,89.96,89.96,7500.0,81.5619,81.58,81.5437,81.5437,7500.0
2015-01-13 13:20:00,89.95,89.95,89.63,89.64,30000.0,81.5347,81.5347,81.2446,81.2537,30000.0
2015-01-13 13:25:00,89.64,89.64,89.46,89.48,12000.0,81.2537,81.2537,81.0905,81.1087,12000.0
2015-01-13 13:30:00,89.48,89.48,89.23,89.35,23100.0,81.1087,81.1087,80.882,80.9908,23100.0
2015-01-13 13:35:00,89.41,89.41,89.23,89.23,20400.0,81.0452,81.0452,80.882,80.882,20400.0
2015-01-13 13:40:00,89.27,89.36,89.25,89.36,22200.0,80.9183,80.9999,80.9002,80.9999,22200.0
2015-01-13 13:45:00,89.38,89.54,89.35,89.45,72600.0,81.018,81.163,80.9908,81.0815,72600.0
2015-01-13 13:50:00,89.42,89.43,88.98,89.08,56700.0,81.0543,81.0633,80.6554,80.7461,56700.0
2015-01-13 13:55:00,89.13,89.34,89.12,89.34,23700.0,80.7914,80.9818,80.7823,80.9818,23700.0
2015-01-13 14:00:00,89.3,89.31,89.2,89.27,11100.0,80.9455,80.9546,80.8549,80.9183,11100.0
2015-01-13 14:05:00,89.3,89.32,89.05,89.16,15600.0,80.9455,80.9636,80.7189,80.8186,15600.0
2015-01-13 14:10:00,89.18,89.22,89.07,89.13,24000.0,80.8367,80.873,80.737,80.7914,24000.0
2015-01-13 14:15:00,89.13,89.32,89.11,89.28,8400.0,80.7914,80.9636,80.7733,80.9274,8400.0
2015-01-13 14:20:00,89.29,89.36,89.24,89.35,36900.0,80.9364,80.9999,80.8911,80.9908,36900.0
2015-01-13 14:25:00,89.34,89.46,89.34,89.45,16500.0,80.9818,81.0905,80.9818,81.0815,16500.0
2015-01-13 14:30:00,89.47,89.6,89.44,89.56,71400.0,81.0996,81.2174,81.0724,81.1812,71400.0
2015-01-13 14:35:00,89.55,89.66,89.52,89.62,25500.0,81.1721,81.2718,81.1449,81.2356,25500.0
2015-01-13 14:40:00,89.62,89.68,89.54,89.66,16200.0,81.2356,81.2899,81.163,81.2718,16200.0
2015-01-13 14:45:00,89.67,89.7,89.61,89.61,11100.0,81.2809,81.3081,81.2265,81.2265,11100.0
2015-01-13 14:50:00,89.64,89.76,89.63,89.72,24000.0,81.2537,81.3625,81.2446,81.3262,24000.0
2015-01-13 14:55:00,89.67,89.67,89.39,89.4,7200.0,81.2809,81.2809,81.0271,81.0361,7200.0
2015-01-13 15:00:00,89.44,89.47,89.38,89.42,6900.0,81.0724,81.0996,81.018,81.0543,6900.0
2015-01-13 15:05:00,89.44,89.45,89.31,89.33,8100.0,81.0724,81.0815,80.9546,80.9727,8100.0
2015-01-13 15:10:00,89.33,89.57,89.33,89.57,9600.0,80.9727,81.1902,80.9727,81.1902,9600.0
2015-01-13 15:15:00,89.58,89.64,89.53,89.56,20700.0,81.1993,81.2537,81.154,81.1812,20700.0
2015-01-13 15:20:00,89.54,89.6,89.46,89.6,17700.0,81.163,81.2174,81.0905,81.2174,17700.0
2015-01-13 15:25:00,89.6,89.67,89.49,89.49,58200.0,81.2174,81.2809,81.1177,81.1177,58200.0
2015-01-13 15:30:00,89.5,89.84,89.5,89.76,49800.0,81.1268,81.435,81.1268,81.3625,49800.0
2015-01-13 15:35:00,89.75,89.94,89.75,89.92,43200.0,81.3534,81.5256,81.3534,81.5075,43200.0
2015-01-13 15:40:00,89.94,89.98,89.76,89.79,49500.0,81.5256,81.5619,81.3625,81.3897,49500.0
2015-01-13 15:45:00,89.8,89.8,89.67,89.76,42600.0,81.3987,81.3987,81.2809,81.3625,42600.0
2015-01-13 15:50:00,89.75,89.78,89.64,89.7,32400.0,81.3534,81.3806,81.2537,81.3081,32400.0
2015-01-13 15:55:00,89.72,89.79,89.62,89.7,91800.0,81.3262,81.3897,81.2356,81.3081,91800.0
2015-01-14 09:30:00,88.5,88.7,88.5,88.7,600.0,80.2203,80.4016,80.2203,80.4016,600.0
2015-01-14 09:35:00,88.51,89.4,88.5,89.2,71700.0,80.2294,81.0361,80.2203,80.8549,71700.0
2015-01-14 09:40:00,89.38,89.39,88.92,88.98,18900.0,81.018,81.0271,80.601,80.6554,18900.0
2015-01-14 09:45:00,88.93,89.15,88.9,89.1,39900.0,80.6101,80.8095,80.5829,80.7642,39900.0
2015-01-14 09:50:00,89.1,89.16,89.04,89.1,8100.0,80.7642,80.8186,80.7098,80.7642,8100.0
2015-01-14 09:55:00,89.14,89.31,89.14,89.25,37200.0,80.8005,80.9546,80.8005,80.9002,37200.0
2015-01-14 10:00:00,89.25,89.39,89.25,89.36,25200.0,80.9002,81.0271,80.9002,80.9999,25200.0
2015-01-14 10:05:00,89.42,89.55,89.36,89.44,35100.0,81.0543,81.1721,80.9999,81.0724,35100.0
2015-01-14 10:10:00,89.53,89.53,89.39,89.4,8700.0,81.154,81.154,81.0271,81.0361,8700.0
2015-01-14 10:15:00,89.4,89.47,89.38,89.4,11400.0,81.0361,81.0996,81.018,81.0361,11400.0
2015-01-14 10:20:00,89.43,89.52,89.4,89.45,15300.0,81.0633,81.1449,81.0361,81.0815,15300.0
2015-01-14 10:25:00,89.43,89.44,89.32,89.37,9900.0,81.0633,81.0724,80.9636,81.0089,9900.0
2015-01-14 10:30:00,89.41,89.41,89.24,89.31,22800.0,81.0452,81.0452,80.8911,80.9546,22800.0
2015-01-14 10:35:00,89.32,89.39,89.24,89.26,13200.0,80.9636,81.0271,80.8911,80.9092,13200.0
2015-01-14 10:40:00,89.24,89.31,89.19,89.3,13800.0,80.8911,80.9546,80.8458,80.9455,13800.0
2015-01-14 10:45:00,89.37,89.43,89.29,89.32,26100.0,81.0089,81.0633,80.9364,80.9636,26100.0
2015-01-14 10:50:00,89.29,89.39,89.28,89.3,20400.0,80.9364,81.0271,80.9274,80.9455,20400.0
2015-01-14 10:55:00,89.31,89.33,89.25,89.33,17100.0,80.9546,80.9727,80.9002,80.9727,17100.0
2015-01-14 11:00:00,89.34,89.34,89.17,89.18,8100.0,80.9818,80.9818,80.8277,80.8367,8100.0
2015-01-14 11:05:00,89.18,89.22,89.07,89.11,7200.0,80.8367,80.873,80.737,80.7733,7200.0
2015-01-14 11:10:00,89.15,89.2,89.08,89.08,12600.0,80.8095,80.8549,80.7461,80.7461,12600.0
2015-01-14 11:15:00,89.02,89.17,89.02,89.07,10800.0,80.6917,80.8277,80.6917,80.737,10800.0
2015-01-14 11:20:00,89.08,89.22,89.08,89.22,12000.0,80.7461,80.873,80.7461,80.873,12000.0
2015-01-14 11:25:00,89.26,89.26,89.15,89.18,5100.0,80.9092,80.9092,80.8095,80.8367,5100.0
2015-01-14 11:30:00,89.1,89.26,89.1,89.18,11100.0,80.7642,80.9092,80.7642,80.8367,11100.0
2015-01-14 11:35:00,89.2,89.22,89.09,89.2,24000.0,80.8549,80.873,80.7551,80.8549,24000.0
2015-01-14 11:40:00,89.19,89.33,89.19,89.29,10200.0,80.8458,80.9727,80.8458,80.9364,10200.0
2015-01-14 11:45:00,89.28,89.34,89.26,89.29,16200.0,80.9274,80.9818,80.9092,80.9364,16200.0
2015-01-14 11:50:00,89.34,89.38,89.17,89.22,16200.0,80.9818,81.018,80.8277,80.873,16200.0
2015-01-14 11:55:00,89.2,89.23,89.13,89.14,10800.0,80.8549,80.882,80.7914,80.8005,10800.0
2015-01-14 12:00:00,89.17,89.22,89.14,89.19,10200.0,80.8277,80.873,80.8005,80.8458,10200.0
2015-01-14 12:05:00,89.19,89.19,89.03,89.04,15000.0,80.8458,80.8458,80.7008,80.7098,15000.0
2015-01-14 12:10:00,89.02,89.04,89.0,89.04,14100.0,80.6917,80.7098,80.6736,80.7098,14100.0
2015-01-14 12:15:00,89.06,89.09,89.04,89.05,19500.0,80.7279,80.7551,80.7098,80.7189,19500.0
2015-01-14 12:20:00,89.04,89.16,89.02,89.09,10500.0,80.7098,80.8186,80.6917,80.7551,10500.0
2015-01-14 12:25:00,89.05,89.11,89.02,89.06,15900.0,80.7189,80.7733,80.6917,80.7279,15900.0
2015-01-14 12:30:00,89.08,89.11,89.02,89.08,18900.0,80.7461,80.7733,80.6917,80.7461,18900.0
2015-01-14 12:35:00,89.08,89.11,89.06,89.11,8700.0,80.7461,80.7733,80.7279,80.7733,8700.0
2015-01-14 12:40:00,89.1,89.15,88.99,88.99,11700.0,80.7642,80.8095,80.6645,80.6645,11700.0
2015-01-14 12:45:00,88.99,89.04,88.89,88.94,17100.0,80.6645,80.7098,80.5739,80.6192,17100.0
2015-01-14 12:50:00,88.98,89.01,88.9,88.95,10800.0,80.6554,80.6826,80.5829,80.6282,10800.0
2015-01-14 12:55:00,88.95,89.03,88.9,89.01,5100.0,80.6282,80.7008,80.5829,80.6826,5100.0
2015-01-14 13:00:00,89.02,89.09,88.96,89.01,23700.0,80.6917,80.7551,80.6373,80.6826,23700.0
2015-01-14 13:05:00,89.01,89.01,88.84,88.84,6300.0,80.6826,80.6826,80.5285,80.5285,6300.0
2015-01-14 13:10:00,88.85,88.89,88.82,88.84,17700.0,80.5376,80.5739,80.5104,80.5285,17700.0
2015-01-14 13:15:00,88.85,88.89,88.82,88.87,10800.0,80.5376,80.5739,80.5104,80.5557,10800.0
2015-01-14 13:20:00,88.92,88.92,88.86,88.86,6000.0,80.601,80.601,80.5467,80.5467,6000.0
2015-01-14 13:25:00,88.83,88.88,88.8,88.8,12000.0,80.5195,80.5648,80.4923,80.4923,12000.0
2015-01-14 13:30:00,88.78,88.84,88.75,88.8,11700.0,80.4741,80.5285,80.447,80.4923,11700.0
2015-01-14 13:35:00,88.77,88.79,88.72,88.73,19500.0,80.4651,80.4832,80.4198,80.4288,19500.0
2015-01-14 13:40:00,88.72,88.76,88.64,88.71,34200.0,80.4198,80.456,80.3472,80.4107,34200.0
2015-01-14 13:45:00,88.71,88.83,88.67,88.77,25500.0,80.4107,80.5195,80.3744,80.4651,25500.0
2015-01-14 13:50:00,88.76,88.8,88.68,88.71,25500.0,80.456,80.4923,80.3835,80.4107,25500.0
2015-01-14 13:55:00,88.69,88.85,88.67,88.85,30600.0,80.3926,80.5376,80.3744,80.5376,30600.0
2015-01-14 14:00:00,88.82,88.98,88.79,88.93,43500.0,80.5104,80.6554,80.4832,80.6101,43500.0
2015-01-14 14:05:00,88.92,89.05,88.92,89.01,16200.0,80.601,80.7189,80.601,80.6826,16200.0
2015-01-14 14:10:00,89.01,89.24,88.99,89.24,31800.0,80.6826,80.8911,80.6645,80.8911,31800.0
2015-01-14 14:15:00,89.27,89.3,89.18,89.3,21600.0,80.9183,80.9455,80.8367,80.9455,21600.0
2015-01-14 14:20:00,89.33,89.33,89.19,89.19,14700.0,80.9727,80.9727,80.8458,80.8458,14700.0
2015-01-14 14:25:00,89.21,89.42,89.19,89.38,20400.0,80.8639,81.0543,80.8458,81.018,20400.0
2015-01-14 14:30:00,89.4,89.53,89.33,89.48,22500.0,81.0361,81.154,80.9727,81.1087,22500.0
2015-01-14 14:35:00,89.51,89.54,89.45,89.46,45900.0,81.1358,81.163,81.0815,81.0905,45900.0
2015-01-14 14:40:00,89.46,89.54,89.4,89.42,26100.0,81.0905,81.163,81.0361,81.0543,26100.0
2015-01-14 14:45:00,89.47,89.51,89.45,89.47,12000.0,81.0996,81.1358,81.0815,81.0996,12000.0
2015-01-14 14:50:00,89.42,89.47,89.36,89.44,56700.0,81.0543,81.0996,80.9999,81.0724,56700.0
2015-01-14 14:55:00,89.41,89.46,89.4,89.4,15600.0,81.0452,81.0905,81.0361,81.0361,15600.0
2015-01-14 15:00:00,89.39,89.49,89.37,89.47,14100.0,81.0271,81.1177,81.0089,81.0996,14100.0
2015-01-14 15:05:00,89.52,89.61,89.45,89.58,15600.0,81.1449,81.2265,81.0815,81.1993,15600.0
2015-01-14 15:10:00,89.55,89.56,89.45,89.56,8100.0,81.1721,81.1812,81.0815,81.1812,8100.0
2015-01-14 15:15:00,89.59,89.89,89.59,89.88,39300.0,81.2084,81.4803,81.2084,81.4712,39300.0
2015-01-14 15:20:00,89.9,89.94,89.77,89.86,23700.0,81.4894,81.5256,81.3715,81.4531,23700.0
2015-01-14 15:25:00,89.86,89.9,89.73,89.88,56100.0,81.4531,81.4894,81.3353,81.4712,56100.0
2015-01-14 15:30:00,89.83,89.89,89.52,89.57,29100.0,81.4259,81.4803,81.1449,81.1902,29100.0
2015-01-14 15:35:00,89.57,89.7,89.53,89.68,30600.0,81.1902,81.3081,81.154,81.2899,30600.0
2015-01-14 15:40:00,89.66,89.7,89.57,89.58,26400.0,81.2718,81.3081,81.1902,81.1993,26400.0
2015-01-14 15:45:00,89.64,89.85,89.62,89.81,58200.0,81.2537,81.444,81.2356,81.4078,58200.0
2015-01-14 15:50:00,89.8,89.82,89.69,89.73,33300.0,81.3987,81.4168,81.299,81.3353,33300.0
2015-01-14 15:55:00,89.73,89.8,89.65,89.74,38100.0,81.3353,81.3987,81.2628,81.3443,38100.0
2015-01-15 09:30:00,90.42,90.54,89.7,90.22,37800.0,81.9607,82.0695,81.3081,81.7794,37800.0
2015-01-15 09:35:00,90.17,90.6,90.17,90.3,20400.0,81.7341,82.1239,81.7341,81.8519,20400.0
2015-01-15 09:40:00,90.29,90.45,90.12,90.19,31200.0,81.8429,81.9879,81.6888,81.7522,31200.0
2015-01-15 09:45:00,90.12,90.33,90.06,90.1,33300.0,81.6888,81.8791,81.6344,81.6707,33300.0
2015-01-15 09:50:00,90.1,90.16,89.94,89.97,45300.0,81.6707,81.725,81.5256,81.5528,45300.0
2015-01-15 09:55:00,89.94,89.94,89.59,89.67,24000.0,81.5256,81.5256,81.2084,81.2809,24000.0
2015-01-15 10:00:00,89.69,89.81,89.54,89.63,12600.0,81.299,81.4078,81.163,81.2446,12600.0
2015-01-15 10:05:00,89.56,89.74,89.44,89.73,14100.0,81.1812,81.3443,81.0724,81.3353,14100.0
2015-01-15 10:10:00,89.73,89.85,89.6,89.78,33300.0,81.3353,81.444,81.2174,81.3806,33300.0
2015-01-15 10:15:00,89.78,90.15,89.75,90.15,42000.0,81.3806,81.716,81.3534,81.716,42000.0
2015-01-15 10:20:00,90.09,90.3,90.07,90.27,21900.0,81.6616,81.8519,81.6435,81.8247,21900.0
2015-01-15 10:25:00,90.3,90.54,90.3,90.54,21300.0,81.8519,82.0695,81.8519,82.0695,21300.0
2015-01-15 10:30:00,90.48,91.08,90.48,90.87,66600.0,82.0151,82.559,82.0151,82.3686,66600.0
2015-01-15 10:35:00,90.87,90.87,90.71,90.76,16800.0,82.3686,82.3686,82.2236,82.2689,16800.0
2015-01-15 10:40:00,90.73,90.77,90.68,90.72,8100.0,82.2417,82.278,82.1964,82.2326,8100.0
2015-01-15 10:45:00,90.72,90.76,90.56,90.59,16500.0,82.2326,82.2689,82.0876,82.1148,16500.0
2015-01-15 10:50:00,90.56,90.68,90.56,90.66,14700.0,82.0876,82.1964,82.0876,82.1783,14700.0
2015-01-15 10:55:00,90.64,90.64,90.5,90.55,25200.0,82.1601,82.1601,82.0332,82.0786,25200.0
2015-01-15 11:00:00,90.55,90.72,90.55,90.56,15000.0,82.0786,82.2326,82.0786,82.0876,15000.0
2015-01-15 11:05:00,90.52,90.58,90.46,90.58,15000.0,82.0514,82.1057,81.997,82.1057,15000.0
2015-01-15 11:10:00,90.58,90.66,90.51,90.6,18600.0,82.1057,82.1783,82.0423,82.1239,18600.0
2015-01-15 11:15:00,90.63,90.68,90.52,90.55,35400.0,82.1511,82.1964,82.0514,82.0786,35400.0
2015-01-15 11:20:00,90.53,90.53,90.43,90.48,15900.0,82.0604,82.0604,81.9698,82.0151,15900.0
2015-01-15 11:25:00,90.48,90.48,90.38,90.42,8400.0,82.0151,82.0151,81.9245,81.9607,8400.0
2015-01-15 11:30:00,90.37,90.5,90.32,90.48,12600.0,81.9154,82.0332,81.8701,82.0151,12600.0
2015-01-15 11:35:00,90.49,90.51,90.18,90.18,15600.0,82.0242,82.0423,81.7432,81.7432,15600.0
2015-01-15 11:40:00,90.18,90.31,90.08,90.31,11700.0,81.7432,81.861,81.6525,81.861,11700.0
2015-01-15 11:45:00,90.34,90.37,90.28,90.28,12000.0,81.8882,81.9154,81.8338,81.8338,12000.0
2015-01-15 11:50:00,90.28,90.35,90.25,90.33,9900.0,81.8338,81.8973,81.8066,81.8791,9900.0
2015-01-15 11:55:00,90.31,90.38,90.29,90.33,7200.0,81.861,81.9245,81.8429,81.8791,7200.0
2015-01-15 12:00:00,90.34,90.44,90.32,90.35,34500.0,81.8882,81.9788,81.8701,81.8973,34500.0
2015-01-15 12:05:00,90.34,90.48,90.34,90.42,6900.0,81.8882,82.0151,81.8882,81.9607,6900.0
2015-01-15 12:10:00,90.41,90.46,90.39,90.43,12600.0,81.9516,81.997,81.9335,81.9698,12600.0
2015-01-15 12:15:00,90.44,90.45,90.27,90.32,8400.0,81.9788,81.9879,81.8247,81.8701,8400.0
2015-01-15 12:20:00,90.31,90.38,90.31,90.36,5100.0,81.861,81.9245,81.861,81.9063,5100.0
2015-01-15 12:25:00,90.35,90.46,90.35,90.39,13800.0,81.8973,81.997,81.8973,81.9335,13800.0
2015-01-15 12:30:00,90.32,90.37,90.24,90.33,9900.0,81.8701,81.9154,81.7976,81.8791,9900.0
2015-01-15 12:35:00,90.34,90.43,90.29,90.43,37200.0,81.8882,81.9698,81.8429,81.9698,37200.0
2015-01-15 12:40:00,90.43,90.43,90.23,90.23,27000.0,81.9698,81.9698,81.7885,81.7885,27000.0
2015-01-15 12:45:00,90.22,90.36,90.22,90.33,42300.0,81.7794,81.9063,81.7794,81.8791,42300.0
2015-01-15 12:50:00,90.32,90.6,90.28,90.57,60300.0,81.8701,82.1239,81.8338,82.0967,60300.0
2015-01-15 12:55:00,90.58,90.58,90.53,90.53,4800.0,82.1057,82.1057,82.0604,82.0604,4800.0
2015-01-15 13:00:00,90.5,90.8,90.5,90.76,26100.0,82.0332,82.3052,82.0332,82.2689,26100.0
2015-01-15 13:05:00,90.74,90.81,90.71,90.72,18000.0,82.2508,82.3142,82.2236,82.2326,18000.0
2015-01-15 13:10:00,90.73,90.9,90.73,90.84,47100.0,82.2417,82.3958,82.2417,82.3414,47100.0
2015-01-15 13:15:00,90.83,90.88,90.8,90.86,14100.0,82.3324,82.3777,82.3052,82.3595,14100.0
2015-01-15 13:20:00,90.82,90.83,90.63,90.63,7500.0,82.3233,82.3324,82.1511,82.1511,7500.0
2015-01-15 13:25:00,90.69,90.82,90.63,90.63,31800.0,82.2055,82.3233,82.1511,82.1511,31800.0
2015-01-15 13:30:00,90.62,90.62,90.58,90.58,4500.0,82.142,82.142,82.1057,82.1057,4500.0
2015-01-15 13:35:00,90.58,90.63,90.58,90.61,4800.0,82.1057,82.1511,82.1057,82.1329,4800.0
2015-01-15 13:40:00,90.56,90.64,90.52,90.52,9600.0,82.0876,82.1601,82.0514,82.0514,9600.0
2015-01-15 13:45:00,90.48,90.56,90.48,90.54,15900.0,82.0151,82.0876,82.0151,82.0695,15900.0
2015-01-15 13:50:00,90.52,90.62,90.49,90.58,27900.0,82.0514,82.142,82.0242,82.1057,27900.0
2015-01-15 13:55:00,90.5,90.56,90.46,90.46,3300.0,82.0332,82.0876,81.997,81.997,3300.0
2015-01-15 14:00:00,90.45,90.48,90.31,90.36,15300.0,81.9879,82.0151,81.861,81.9063,15300.0
2015-01-15 14:05:00,90.36,90.51,90.36,90.47,6600.0,81.9063,82.0423,81.9063,82.006,6600.0
2015-01-15 14:10:00,90.47,90.47,90.39,90.45,7500.0,82.006,82.006,81.9335,81.9879,7500.0
2015-01-15 14:15:00,90.45,90.59,90.45,90.53,23100.0,81.9879,82.1148,81.9879,82.0604,23100.0
2015-01-15 14:20:00,90.56,90.56,90.43,90.46,11100.0,82.0876,82.0876,81.9698,81.997,11100.0
2015-01-15 14:25:00,90.49,90.5,90.45,90.49,9000.0,82.0242,82.0332,81.9879,82.0242,9000.0
2015-01-15 14:30:00,90.47,90.54,90.45,90.52,12000.0,82.006,82.0695,81.9879,82.0514,12000.0
2015-01-15 14:35:00,90.58,90.58,90.46,90.48,11700.0,82.1057,82.1057,81.997,82.0151,11700.0
2015-01-15 14:40:00,90.5,90.63,90.5,90.52,27000.0,82.0332,82.1511,82.0332,82.0514,27000.0
2015-01-15 14:45:00,90.5,90.66,90.47,90.59,14400.0,82.0332,82.1783,82.006,82.1148,14400.0
2015-01-15 14:50:00,90.54,90.59,90.52,90.52,6300.0,82.0695,82.1148,82.0514,82.0514,6300.0
2015-01-15 14:55:00,90.52,90.66,90.5,90.63,10500.0,82.0514,82.1783,82.0332,82.1511,10500.0
2015-01-15 15:00:00,90.64,90.7,90.54,90.56,9600.0,82.1601,82.2145,82.0695,82.0876,9600.0
2015-01-15 15:05:00,90.55,90.59,90.49,90.54,12600.0,82.0786,82.1148,82.0242,82.0695,12600.0
2015-01-15 15:10:00,90.51,90.54,90.27,90.45,45300.0,82.0423,82.0695,81.8247,81.9879,45300.0
2015-01-15 15:15:00,90.49,90.52,90.42,90.47,9300.0,82.0242,82.0514,81.9607,82.006,9300.0
2015-01-15 15:20:00,90.46,90.53,90.4,90.5,19800.0,81.997,82.0604,81.9426,82.0332,19800.0
2015-01-15 15:25:00,90.52,90.58,90.5,90.54,17100.0,82.0514,82.1057,82.0332,82.0695,17100.0
2015-01-15 15:30:00,90.53,90.56,90.42,90.5,21900.0,82.0604,82.0876,81.9607,82.0332,21900.0
2015-01-15 15:35:00,90.51,90.51,90.39,90.47,22200.0,82.0423,82.0423,81.9335,82.006,22200.0
2015-01-15 15:40:00,90.45,90.53,90.39,90.47,35100.0,81.9879,82.0604,81.9335,82.006,35100.0
2015-01-15 15:45:00,90.45,90.49,90.36,90.43,24600.0,81.9879,82.0242,81.9063,81.9698,24600.0
2015-01-15 15:50:00,90.39,90.41,90.24,90.3,53100.0,81.9335,81.9516,81.7976,81.8519,53100.0
2015-01-15 15:55:00,90.28,90.31,90.19,90.21,58800.0,81.8338,81.861,81.7522,81.7704,58800.0
2015-01-16 09:30:00,90.49,90.88,90.25,90.87,118800.0,82.0242,82.3777,81.8066,82.3686,118800.0
2015-01-16 09:35:00,90.85,90.95,90.65,90.87,7200.0,82.3505,82.4411,82.1692,82.3686,7200.0
2015-01-16 09:40:00,90.74,91.08,90.74,90.99,21300.0,82.2508,82.559,82.2508,82.4774,21300.0
2015-01-16 09:45:00,90.9,90.91,90.63,90.73,18000.0,82.3958,82.4049,82.1511,82.2417,18000.0
2015-01-16 09:50:00,90.7,90.7,90.45,90.45,15300.0,82.2145,82.2145,81.9879,81.9879,15300.0
2015-01-16 09:55:00,90.35,90.54,90.35,90.44,17400.0,81.8973,82.0695,81.8973,81.9788,17400.0
2015-01-16 10:00:00,90.44,90.8,90.44,90.56,30300.0,81.9788,82.3052,81.9788,82.0876,30300.0
2015-01-16 10:05:00,90.53,90.55,90.29,90.29,11400.0,82.0604,82.0786,81.8429,81.8429,11400.0
2015-01-16 10:10:00,90.35,90.36,89.92,89.96,9900.0,81.8973,81.9063,81.5075,81.5437,9900.0
2015-01-16 10:15:00,89.93,90.2,89.89,90.2,30000.0,81.5166,81.7613,81.4803,81.7613,30000.0
2015-01-16 10:20:00,90.2,90.45,90.12,90.4,19200.0,81.7613,81.9879,81.6888,81.9426,19200.0
2015-01-16 10:25:00,90.41,90.54,90.31,90.48,26700.0,81.9516,82.0695,81.861,82.0151,26700.0
2015-01-16 10:30:00,90.5,90.65,90.49,90.52,19500.0,82.0332,82.1692,82.0242,82.0514,19500.0
2015-01-16 10:35:00,90.61,90.63,90.46,90.58,18300.0,82.1329,82.1511,81.997,82.1057,18300.0
2015-01-16 10:40:00,90.56,90.69,90.53,90.69,15600.0,82.0876,82.2055,82.0604,82.2055,15600.0
2015-01-16 10:45:00,90.73,90.87,90.69,90.69,29700.0,82.2417,82.3686,82.2055,82.2055,29700.0
2015-01-16 10:50:00,90.74,90.85,90.68,90.85,8700.0,82.2508,82.3505,82.1964,82.3505,8700.0
2015-01-16 10:55:00,90.89,91.09,90.89,91.06,21000.0,82.3867,82.568,82.3867,82.5408,21000.0
2015-01-16 11:00:00,91.05,91.15,91.04,91.07,27900.0,82.5318,82.6224,82.5227,82.5499,27900.0
2015-01-16 11:05:00,91.06,91.15,91.03,91.1,12300.0,82.5408,82.6224,82.5136,82.5771,12300.0
2015-01-16 11:10:00,91.09,91.09,90.95,90.95,5700.0,82.568,82.568,82.4411,82.4411,5700.0
2015-01-16 11:15:00,90.92,91.03,90.9,90.94,17700.0,82.4139,82.5136,82.3958,82.4321,17700.0
2015-01-16 11:20:00,90.92,90.92,90.8,90.82,10800.0,82.4139,82.4139,82.3052,82.3233,10800.0
2015-01-16 11:25:00,90.78,90.78,90.66,90.69,12300.0,82.287,82.287,82.1783,82.2055,12300.0
2015-01-16 11:30:00,90.67,90.83,90.67,90.83,14700.0,82.1873,82.3324,82.1873,82.3324,14700.0
2015-01-16 11:35:00,90.85,90.9,90.79,90.9,20400.0,82.3505,82.3958,82.2961,82.3958,20400.0
2015-01-16 11:40:00,90.93,91.03,90.9,91.0,14100.0,82.423,82.5136,82.3958,82.4865,14100.0
2015-01-16 11:45:00,91.0,91.19,91.0,91.09,28200.0,82.4865,82.6587,82.4865,82.568,28200.0
2015-01-16 11:50:00,91.05,91.1,91.03,91.1,4800.0,82.5318,82.5771,82.5136,82.5771,4800.0
2015-01-16 11:55:00,91.09,91.2,91.09,91.16,14700.0,82.568,82.6677,82.568,82.6315,14700.0
2015-01-16 12:00:00,91.18,91.33,91.11,91.29,14100.0,82.6496,82.7856,82.5862,82.7493,14100.0
2015-01-16 12:05:00,91.3,91.3,91.1,91.1,26100.0,82.7584,82.7584,82.5771,82.5771,26100.0
2015-01-16 12:10:00,91.1,91.18,91.08,91.16,5400.0,82.5771,82.6496,82.559,82.6315,5400.0
2015-01-16 12:15:00,91.11,91.15,91.07,91.1,6300.0,82.5862,82.6224,82.5499,82.5771,6300.0
2015-01-16 12:20:00,91.05,91.05,90.96,91.03,9600.0,82.5318,82.5318,82.4502,82.5136,9600.0
2015-01-16 12:25:00,91.02,91.07,91.0,91.02,6600.0,82.5046,82.5499,82.4865,82.5046,6600.0
2015-01-16 12:30:00,91.02,91.05,91.0,91.05,5400.0,82.5046,82.5318,82.4865,82.5318,5400.0
2015-01-16 12:35:00,91.05,91.08,90.97,91.03,24000.0,82.5318,82.559,82.4593,82.5136,24000.0
2015-01-16 12:40:00,91.07,91.29,91.07,91.29,18600.0,82.5499,82.7493,82.5499,82.7493,18600.0
2015-01-16 12:45:00,91.25,91.31,91.24,91.3,11100.0,82.7131,82.7674,82.704,82.7584,11100.0
2015-01-16 12:50:00,91.29,91.52,91.29,91.43,40200.0,82.7493,82.9578,82.7493,82.8762,40200.0
2015-01-16 12:55:00,91.43,91.44,91.31,91.36,19500.0,82.8762,82.8853,82.7674,82.8128,19500.0
2015-01-16 13:00:00,91.36,91.36,91.22,91.22,9300.0,82.8128,82.8128,82.6859,82.6859,9300.0
2015-01-16 13:05:00,91.26,91.36,91.26,91.36,9300.0,82.7221,82.8128,82.7221,82.8128,9300.0
2015-01-16 13:10:00,91.38,91.38,91.26,91.26,21900.0,82.8309,82.8309,82.7221,82.7221,21900.0
2015-01-16 13:15:00,91.24,91.25,91.1,91.11,36600.0,82.704,82.7131,82.5771,82.5862,36600.0
2015-01-16 13:20:00,91.14,91.18,91.1,91.18,5100.0,82.6134,82.6496,82.5771,82.6496,5100.0
2015-01-16 13:25:00,91.18,91.18,91.11,91.16,6000.0,82.6496,82.6496,82.5862,82.6315,6000.0
2015-01-16 13:30:00,91.22,91.32,91.19,91.27,38100.0,82.6859,82.7765,82.6587,82.7312,38100.0
2015-01-16 13:35:00,91.27,91.45,91.25,91.43,42600.0,82.7312,82.8944,82.7131,82.8762,42600.0
2015-01-16 13:40:00,91.38,91.38,91.26,91.33,18300.0,82.8309,82.8309,82.7221,82.7856,18300.0
2015-01-16 13:45:00,91.31,91.37,91.26,91.31,51000.0,82.7674,82.8218,82.7221,82.7674,51000.0
2015-01-16 13:50:00,91.31,91.34,91.3,91.33,6300.0,82.7674,82.7946,82.7584,82.7856,6300.0
2015-01-16 13:55:00,91.31,91.33,91.24,91.3,28200.0,82.7674,82.7856,82.704,82.7584,28200.0
2015-01-16 14:00:00,91.29,91.3,91.27,91.29,6900.0,82.7493,82.7584,82.7312,82.7493,6900.0
2015-01-16 14:05:00,91.28,91.28,91.18,91.18,12600.0,82.7403,82.7403,82.6496,82.6496,12600.0
2015-01-16 14:10:00,91.19,91.23,91.12,91.17,14700.0,82.6587,82.6949,82.5952,82.6405,14700.0
2015-01-16 14:15:00,91.18,91.27,91.18,91.27,2100.0,82.6496,82.7312,82.6496,82.7312,2100.0
2015-01-16 14:20:00,91.24,91.25,91.22,91.22,14700.0,82.704,82.7131,82.6859,82.6859,14700.0
2015-01-16 14:25:00,91.25,91.25,91.14,91.18,10500.0,82.7131,82.7131,82.6134,82.6496,10500.0
2015-01-16 14:30:00,91.18,91.18,91.0,91.01,62700.0,82.6496,82.6496,82.4865,82.4955,62700.0
2015-01-16 14:35:00,91.01,91.02,90.93,91.0,19200.0,82.4955,82.5046,82.423,82.4865,19200.0
2015-01-16 14:40:00,91.0,91.02,90.97,90.97,16800.0,82.4865,82.5046,82.4593,82.4593,16800.0
2015-01-16 14:45:00,90.96,90.99,90.96,90.97,3900.0,82.4502,82.4774,82.4502,82.4593,3900.0
2015-01-16 14:50:00,91.0,91.05,90.99,91.01,32700.0,82.4865,82.5318,82.4774,82.4955,32700.0
2015-01-16 14:55:00,91.0,91.02,90.95,90.97,43800.0,82.4865,82.5046,82.4411,82.4593,43800.0
2015-01-16 15:00:00,90.95,90.98,90.92,90.95,20100.0,82.4411,82.4683,82.4139,82.4411,20100.0
2015-01-16 15:05:00,90.96,90.96,90.9,90.9,15600.0,82.4502,82.4502,82.3958,82.3958,15600.0
2015-01-16 15:10:00,90.9,90.93,90.87,90.9,15300.0,82.3958,82.423,82.3686,82.3958,15300.0
2015-01-16 15:15:00,90.93,90.96,90.89,90.92,43500.0,82.423,82.4502,82.3867,82.4139,43500.0
2015-01-16 15:20:00,90.92,91.13,90.92,91.13,44400.0,82.4139,82.6043,82.4139,82.6043,44400.0
2015-01-16 15:25:00,91.14,91.33,91.13,91.29,28800.0,82.6134,82.7856,82.6043,82.7493,28800.0
2015-01-16 15:30:00,91.29,91.29,91.15,91.17,52200.0,82.7493,82.7493,82.6224,82.6405,52200.0
2015-01-16 15:35:00,91.17,91.25,91.16,91.17,70500.0,82.6405,82.7131,82.6315,82.6405,70500.0
2015-01-16 15:40:00,91.17,91.18,91.15,91.17,47400.0,82.6405,82.6496,82.6224,82.6405,47400.0
2015-01-16 15:45:00,91.17,91.19,91.13,91.16,96600.0,82.6405,82.6587,82.6043,82.6315,96600.0
2015-01-16 15:50:00,91.17,91.31,91.17,91.3,77700.0,82.6405,82.7674,82.6405,82.7584,77700.0
2015-01-16 15:55:00,91.29,91.33,91.26,91.28,92100.0,82.7493,82.7856,82.7221,82.7403,92100.0
2015-01-20 09:30:00,91.23,92.08,91.23,92.08,53400.0,82.6949,83.4654,82.6949,83.4654,53400.0
2015-01-20 09:35:00,92.08,92.08,91.56,91.69,21900.0,83.4654,83.4654,82.9941,83.1119,21900.0
2015-01-20 09:40:00,91.61,91.66,91.33,91.62,21900.0,83.0394,83.0847,82.7856,83.0484,21900.0
2015-01-20 09:45:00,91.6,91.62,91.33,91.36,12600.0,83.0303,83.0484,82.7856,82.8128,12600.0
2015-01-20 09:50:00,91.34,91.52,91.26,91.44,39600.0,82.7946,82.9578,82.7221,82.8853,39600.0
2015-01-20 09:55:00,91.4,91.4,91.0,91.01,39000.0,82.849,82.849,82.4865,82.4955,39000.0
2015-01-20 10:00:00,91.01,91.12,90.72,90.8,35400.0,82.4955,82.5952,82.2326,82.3052,35400.0
2015-01-20 10:05:00,90.8,91.05,90.8,91.04,12000.0,82.3052,82.5318,82.3052,82.5227,12000.0
2015-01-20 10:10:00,91.02,91.07,90.93,90.95,16200.0,82.5046,82.5499,82.423,82.4411,16200.0
2015-01-20 10:15:00,90.96,91.07,90.84,90.87,18900.0,82.4502,82.5499,82.3414,82.3686,18900.0
2015-01-20 10:20:00,90.87,91.02,90.83,91.02,14700.0,82.3686,82.5046,82.3324,82.5046,14700.0
2015-01-20 10:25:00,91.0,91.0,90.82,90.93,5700.0,82.4865,82.4865,82.3233,82.423,5700.0
2015-01-20 10:30:00,90.9,90.93,90.73,90.79,8700.0,82.3958,82.423,82.2417,82.2961,8700.0
2015-01-20 10:35:00,90.74,90.76,90.67,90.67,14100.0,82.2508,82.2689,82.1873,82.1873,14100.0
2015-01-20 10:40:00,90.67,90.72,90.58,90.66,11100.0,82.1873,82.2326,82.1057,82.1783,11100.0
2015-01-20 10:45:00,90.7,90.76,90.64,90.76,7500.0,82.2145,82.2689,82.1601,82.2689,7500.0
2015-01-20 10:50:00,90.79,90.82,90.71,90.82,24900.0,82.2961,82.3233,82.2236,82.3233,24900.0
2015-01-20 10:55:00,90.78,90.78,90.59,90.68,9600.0,82.287,82.287,82.1148,82.1964,9600.0
2015-01-20 11:00:00,90.67,90.68,90.54,90.59,12600.0,82.1873,82.1964,82.0695,82.1148,12600.0
2015-01-20 11:05:00,90.63,90.7,90.53,90.68,15000.0,82.1511,82.2145,82.0604,82.1964,15000.0
2015-01-20 11:10:00,90.71,90.74,90.64,90.71,6600.0,82.2236,82.2508,82.1601,82.2236,6600.0
2015-01-20 11:15:00,90.8,90.8,90.53,90.74,12300.0,82.3052,82.3052,82.0604,82.2508,12300.0
2015-01-20 11:20:00,90.78,90.79,90.71,90.71,6600.0,82.287,82.2961,82.2236,82.2236,6600.0
2015-01-20 11:25:00,90.73,90.74,90.58,90.66,10200.0,82.2417,82.2508,82.1057,82.1783,10200.0
2015-01-20 11:30:00,90.7,90.77,90.66,90.69,9900.0,82.2145,82.278,82.1783,82.2055,9900.0
2015-01-20 11:35:00,90.66,90.7,90.59,90.6,9000.0,82.1783,82.2145,82.1148,82.1239,9000.0
2015-01-20 11:40:00,90.59,90.59,90.48,90.52,14400.0,82.1148,82.1148,82.0151,82.0514,14400.0
2015-01-20 11:45:00,90.52,90.52,90.19,90.21,25800.0,82.0514,82.0514,81.7522,81.7704,25800.0
2015-01-20 11:50:00,90.18,90.24,90.13,90.24,26100.0,81.7432,81.7976,81.6978,81.7976,26100.0
2015-01-20 11:55:00,90.21,90.24,90.14,90.24,19500.0,81.7704,81.7976,81.7069,81.7976,19500.0
2015-01-20 12:00:00,90.25,90.28,90.21,90.21,14100.0,81.8066,81.8338,81.7704,81.7704,14100.0
2015-01-20 12:05:00,90.18,90.34,90.18,90.33,11700.0,81.7432,81.8882,81.7432,81.8791,11700.0
2015-01-20 12:10:00,90.39,90.46,90.3,90.37,16500.0,81.9335,81.997,81.8519,81.9154,16500.0
2015-01-20 12:15:00,90.37,90.47,90.33,90.4,14700.0,81.9154,82.006,81.8791,81.9426,14700.0
2015-01-20 12:20:00,90.41,90.41,90.34,90.34,12600.0,81.9516,81.9516,81.8882,81.8882,12600.0
2015-01-20 12:25:00,90.35,90.46,90.35,90.43,14700.0,81.8973,81.997,81.8973,81.9698,14700.0
2015-01-20 12:30:00,90.42,90.44,90.35,90.37,16500.0,81.9607,81.9788,81.8973,81.9154,16500.0
2015-01-20 12:35:00,90.34,90.41,90.32,90.38,35400.0,81.8882,81.9516,81.8701,81.9245,35400.0
2015-01-20 12:40:00,90.41,90.46,90.37,90.44,9300.0,81.9516,81.997,81.9154,81.9788,9300.0
2015-01-20 12:45:00,90.46,90.54,90.46,90.54,14400.0,81.997,82.0695,81.997,82.0695,14400.0
2015-01-20 12:50:00,90.53,90.61,90.52,90.6,48900.0,82.0604,82.1329,82.0514,82.1239,48900.0
2015-01-20 12:55:00,90.6,90.73,90.6,90.73,12300.0,82.1239,82.2417,82.1239,82.2417,12300.0
2015-01-20 13:00:00,90.72,90.73,90.65,90.68,5400.0,82.2326,82.2417,82.1692,82.1964,5400.0
2015-01-20 13:05:00,90.66,90.7,90.63,90.7,20100.0,82.1783,82.2145,82.1511,82.2145,20100.0
2015-01-20 13:10:00,90.67,90.78,90.66,90.73,10200.0,82.1873,82.287,82.1783,82.2417,10200.0
2015-01-20 13:15:00,90.73,90.75,90.64,90.68,23400.0,82.2417,82.2598,82.1601,82.1964,23400.0
2015-01-20 13:20:00,90.7,90.81,90.69,90.79,13200.0,82.2145,82.3142,82.2055,82.2961,13200.0
2015-01-20 13:25:00,90.79,90.81,90.73,90.75,16200.0,82.2961,82.3142,82.2417,82.2598,16200.0
2015-01-20 13:30:00,90.75,90.92,90.74,90.9,17100.0,82.2598,82.4139,82.2508,82.3958,17100.0
2015-01-20 13:35:00,90.89,90.91,90.88,90.88,4200.0,82.3867,82.4049,82.3777,82.3777,4200.0
2015-01-20 13:40:00,90.87,90.87,90.76,90.86,11700.0,82.3686,82.3686,82.2689,82.3595,11700.0
2015-01-20 13:45:00,90.85,90.87,90.82,90.82,8400.0,82.3505,82.3686,82.3233,82.3233,8400.0
2015-01-20 13:50:00,90.81,90.83,90.72,90.72,11400.0,82.3142,82.3324,82.2326,82.2326,11400.0
2015-01-20 13:55:00,90.73,90.73,90.66,90.67,6300.0,82.2417,82.2417,82.1783,82.1873,6300.0
2015-01-20 14:00:00,90.66,90.84,90.64,90.84,15300.0,82.1783,82.3414,82.1601,82.3414,15300.0
2015-01-20 14:05:00,90.83,90.95,90.83,90.94,10800.0,82.3324,82.4411,82.3324,82.4321,10800.0
2015-01-20 14:10:00,90.94,90.94,90.8,90.81,8400.0,82.4321,82.4321,82.3052,82.3142,8400.0
2015-01-20 14:15:00,90.79,90.81,90.69,90.72,9600.0,82.2961,82.3142,82.2055,82.2326,9600.0
2015-01-20 14:20:00,90.74,90.75,90.65,90.65,10800.0,82.2508,82.2598,82.1692,82.1692,10800.0
2015-01-20 14:25:00,90.68,90.68,90.6,90.62,8100.0,82.1964,82.1964,82.1239,82.142,8100.0
2015-01-20 14:30:00,90.64,90.86,90.63,90.86,16500.0,82.1601,82.3595,82.1511,82.3595,16500.0
2015-01-20 14:35:00,90.88,90.96,90.88,90.91,13200.0,82.3777,82.4502,82.3777,82.4049,13200.0
2015-01-20 14:40:00,90.91,91.08,90.91,91.08,18300.0,82.4049,82.559,82.4049,82.559,18300.0
2015-01-20 14:45:00,91.07,91.18,91.07,91.14,6000.0,82.5499,82.6496,82.5499,82.6134,6000.0
2015-01-20 14:50:00,91.15,91.15,91.0,91.0,17700.0,82.6224,82.6224,82.4865,82.4865,17700.0
2015-01-20 14:55:00,91.0,91.09,90.95,91.09,13800.0,82.4865,82.568,82.4411,82.568,13800.0
2015-01-20 15:00:00,91.08,91.09,90.95,90.97,9000.0,82.559,82.568,82.4411,82.4593,9000.0
2015-01-20 15:05:00,91.01,91.04,90.97,91.04,11400.0,82.4955,82.5227,82.4593,82.5227,11400.0
2015-01-20 15:10:00,91.03,91.04,90.99,91.01,18600.0,82.5136,82.5227,82.4774,82.4955,18600.0
2015-01-20 15:15:00,91.03,91.09,91.01,91.05,14400.0,82.5136,82.568,82.4955,82.5318,14400.0
2015-01-20 15:20:00,91.05,91.07,90.97,91.01,15900.0,82.5318,82.5499,82.4593,82.4955,15900.0
2015-01-20 15:25:00,91.03,91.07,90.97,90.99,15900.0,82.5136,82.5499,82.4593,82.4774,15900.0
2015-01-20 15:30:00,90.99,91.01,90.87,90.88,13500.0,82.4774,82.4955,82.3686,82.3777,13500.0
2015-01-20 15:35:00,90.87,90.97,90.87,90.93,15900.0,82.3686,82.4593,82.3686,82.423,15900.0
2015-01-20 15:40:00,90.91,90.99,90.91,90.94,17100.0,82.4049,82.4774,82.4049,82.4321,17100.0
2015-01-20 15:45:00,90.9,90.93,90.83,90.87,27300.0,82.3958,82.423,82.3324,82.3686,27300.0
2015-01-20 15:50:00,90.88,90.92,90.78,90.79,47400.0,82.3777,82.4139,82.287,82.2961,47400.0
2015-01-20 15:55:00,90.8,90.89,90.78,90.86,55800.0,82.3052,82.3867,82.287,82.3595,55800.0
2015-01-21 09:30:00,91.05,91.22,90.65,91.21,42900.0,82.5318,82.6859,82.1692,82.6768,42900.0
2015-01-21 09:35:00,91.06,91.44,90.92,91.38,13800.0,82.5408,82.8853,82.4139,82.8309,13800.0
2015-01-21 09:40:00,91.37,91.64,91.28,91.28,12900.0,82.8218,83.0666,82.7403,82.7403,12900.0
2015-01-21 09:45:00,91.28,91.28,90.97,91.03,12600.0,82.7403,82.7403,82.4593,82.5136,12600.0
2015-01-21 09:50:00,91.09,91.34,91.09,91.16,15300.0,82.568,82.7946,82.568,82.6315,15300.0
2015-01-21 09:55:00,91.24,91.31,91.24,91.26,9300.0,82.704,82.7674,82.704,82.7221,9300.0
2015-01-21 10:00:00,91.37,91.53,91.37,91.43,18000.0,82.8218,82.9669,82.8218,82.8762,18000.0
2015-01-21 10:05:00,91.41,91.46,91.28,91.28,19800.0,82.8581,82.9034,82.7403,82.7403,19800.0
2015-01-21 10:10:00,91.29,91.31,91.16,91.31,4500.0,82.7493,82.7674,82.6315,82.7674,4500.0
2015-01-21 10:15:00,91.31,91.54,91.31,91.54,4800.0,82.7674,82.9759,82.7674,82.9759,4800.0
2015-01-21 10:20:00,91.52,91.58,91.48,91.55,11100.0,82.9578,83.0122,82.9215,82.985,11100.0
2015-01-21 10:25:00,91.49,91.59,91.37,91.49,5400.0,82.9306,83.0213,82.8218,82.9306,5400.0
2015-01-21 10:30:00,91.54,91.62,91.48,91.49,8100.0,82.9759,83.0484,82.9215,82.9306,8100.0
2015-01-21 10:35:00,91.45,91.5,91.4,91.42,4800.0,82.8944,82.9397,82.849,82.8672,4800.0
2015-01-21 10:40:00,91.36,91.46,91.35,91.44,7500.0,82.8128,82.9034,82.8037,82.8853,7500.0
2015-01-21 10:45:00,91.41,91.66,91.4,91.65,13800.0,82.8581,83.0847,82.849,83.0756,13800.0
2015-01-21 10:50:00,91.66,91.76,91.57,91.76,10200.0,83.0847,83.1753,83.0031,83.1753,10200.0
2015-01-21 10:55:00,91.76,91.76,91.58,91.67,6300.0,83.1753,83.1753,83.0122,83.0938,6300.0
2015-01-21 11:00:00,91.72,91.8,91.59,91.62,10800.0,83.1391,83.2116,83.0213,83.0484,10800.0
2015-01-21 11:05:00,91.59,91.68,91.57,91.62,9900.0,83.0213,83.1028,83.0031,83.0484,9900.0
2015-01-21 11:10:00,91.56,91.63,91.51,91.63,3900.0,82.9941,83.0575,82.9487,83.0575,3900.0
2015-01-21 11:15:00,91.64,91.67,91.61,91.63,11700.0,83.0666,83.0938,83.0394,83.0575,11700.0
2015-01-21 11:20:00,91.59,91.59,91.46,91.52,6000.0,83.0213,83.0213,82.9034,82.9578,6000.0
2015-01-21 11:25:00,91.49,91.56,91.42,91.56,10800.0,82.9306,82.9941,82.8672,82.9941,10800.0
2015-01-21 11:30:00,91.58,91.59,91.51,91.53,10500.0,83.0122,83.0213,82.9487,82.9669,10500.0
2015-01-21 11:35:00,91.52,91.57,91.46,91.46,12300.0,82.9578,83.0031,82.9034,82.9034,12300.0
2015-01-21 11:40:00,91.5,91.51,91.43,91.48,4800.0,82.9397,82.9487,82.8762,82.9215,4800.0
2015-01-21 11:45:00,91.51,91.53,91.49,91.52,1800.0,82.9487,82.9669,82.9306,82.9578,1800.0
2015-01-21 11:50:00,91.61,91.61,91.57,91.57,1800.0,83.0394,83.0394,83.0031,83.0031,1800.0
2015-01-21 11:55:00,91.6,91.7,91.54,91.62,15600.0,83.0303,83.121,82.9759,83.0484,15600.0
2015-01-21 12:00:00,91.63,91.64,91.59,91.63,5100.0,83.0575,83.0666,83.0213,83.0575,5100.0
2015-01-21 12:05:00,91.65,91.67,91.52,91.52,19200.0,83.0756,83.0938,82.9578,82.9578,19200.0
2015-01-21 12:10:00,91.52,91.64,91.52,91.62,58500.0,82.9578,83.0666,82.9578,83.0484,58500.0
2015-01-21 12:15:00,91.61,91.61,91.56,91.59,3300.0,83.0394,83.0394,82.9941,83.0213,3300.0
2015-01-21 12:20:00,91.57,91.64,91.53,91.62,31200.0,83.0031,83.0666,82.9669,83.0484,31200.0
2015-01-21 12:25:00,91.6,91.63,91.57,91.61,11100.0,83.0303,83.0575,83.0031,83.0394,11100.0
2015-01-21 12:30:00,91.63,91.64,91.51,91.52,7500.0,83.0575,83.0666,82.9487,82.9578,7500.0
2015-01-21 12:35:00,91.51,91.51,91.43,91.44,2100.0,82.9487,82.9487,82.8762,82.8853,2100.0
2015-01-21 12:40:00,91.43,91.48,91.4,91.4,13200.0,82.8762,82.9215,82.849,82.849,13200.0
2015-01-21 12:45:00,91.42,91.53,91.42,91.47,8700.0,82.8672,82.9669,82.8672,82.9125,8700.0
2015-01-21 12:50:00,91.46,91.47,91.22,91.22,5400.0,82.9034,82.9125,82.6859,82.6859,5400.0
2015-01-21 12:55:00,91.27,91.31,91.27,91.28,3000.0,82.7312,82.7674,82.7312,82.7403,3000.0
2015-01-21 13:00:00,91.28,91.29,91.22,91.26,4500.0,82.7403,82.7493,82.6859,82.7221,4500.0
2015-01-21 13:05:00,91.28,91.37,91.25,91.35,13800.0,82.7403,82.8218,82.7131,82.8037,13800.0
2015-01-21 13:10:00,91.35,91.35,91.27,91.31,4200.0,82.8037,82.8037,82.7312,82.7674,4200.0
2015-01-21 13:15:00,91.35,91.35,91.28,91.29,3900.0,82.8037,82.8037,82.7403,82.7493,3900.0
2015-01-21 13:20:00,91.29,91.29,91.25,91.27,1800.0,82.7493,82.7493,82.7131,82.7312,1800.0
2015-01-21 13:25:00,91.27,91.27,91.1,91.1,3300.0,82.7312,82.7312,82.5771,82.5771,3300.0
2015-01-21 13:30:00,91.03,91.06,90.99,91.0,6600.0,82.5136,82.5408,82.4774,82.4865,6600.0
2015-01-21 13:35:00,90.99,91.01,90.96,90.98,6600.0,82.4774,82.4955,82.4502,82.4683,6600.0
2015-01-21 13:40:00,90.99,91.04,90.99,91.02,9600.0,82.4774,82.5227,82.4774,82.5046,9600.0
2015-01-21 13:45:00,91.02,91.04,91.0,91.02,8100.0,82.5046,82.5227,82.4865,82.5046,8100.0
2015-01-21 13:50:00,91.01,91.05,90.99,91.02,9000.0,82.4955,82.5318,82.4774,82.5046,9000.0
2015-01-21 13:55:00,91.0,91.0,90.89,90.89,7500.0,82.4865,82.4865,82.3867,82.3867,7500.0
2015-01-21 14:00:00,90.89,90.92,90.85,90.92,18000.0,82.3867,82.4139,82.3505,82.4139,18000.0
2015-01-21 14:05:00,90.93,91.0,90.9,90.9,12900.0,82.423,82.4865,82.3958,82.3958,12900.0
2015-01-21 14:10:00,90.83,90.94,90.81,90.93,14700.0,82.3324,82.4321,82.3142,82.423,14700.0
2015-01-21 14:15:00,90.95,90.99,90.89,90.9,32700.0,82.4411,82.4774,82.3867,82.3958,32700.0
2015-01-21 14:20:00,90.92,90.97,90.92,90.97,7500.0,82.4139,82.4593,82.4139,82.4593,7500.0
2015-01-21 14:25:00,90.97,90.99,90.89,90.95,51600.0,82.4593,82.4774,82.3867,82.4411,51600.0
2015-01-21 14:30:00,90.95,90.95,90.87,90.88,15000.0,82.4411,82.4411,82.3686,82.3777,15000.0
2015-01-21 14:35:00,90.88,90.93,90.86,90.86,18900.0,82.3777,82.423,82.3595,82.3595,18900.0
2015-01-21 14:40:00,90.83,90.91,90.82,90.91,5700.0,82.3324,82.4049,82.3233,82.4049,5700.0
2015-01-21 14:45:00,90.91,91.0,90.89,90.96,29100.0,82.4049,82.4865,82.3867,82.4502,29100.0
2015-01-21 14:50:00,90.99,91.0,90.88,90.94,61500.0,82.4774,82.4865,82.3777,82.4321,61500.0
2015-01-21 14:55:00,90.94,91.06,90.88,91.06,64800.0,82.4321,82.5408,82.3777,82.5408,64800.0
2015-01-21 15:00:00,91.07,91.12,91.03,91.07,6300.0,82.5499,82.5952,82.5136,82.5499,6300.0
2015-01-21 15:05:00,91.09,91.1,90.96,90.96,17400.0,82.568,82.5771,82.4502,82.4502,17400.0
2015-01-21 15:10:00,90.94,91.02,90.85,91.02,7200.0,82.4321,82.5046,82.3505,82.5046,7200.0
2015-01-21 15:15:00,91.04,91.27,91.03,91.27,4200.0,82.5227,82.7312,82.5136,82.7312,4200.0
2015-01-21 15:20:00,91.18,91.21,91.12,91.14,6300.0,82.6496,82.6768,82.5952,82.6134,6300.0
2015-01-21 15:25:00,91.22,91.28,91.19,91.23,9000.0,82.6859,82.7403,82.6587,82.6949,9000.0
2015-01-21 15:30:00,91.25,91.27,91.16,91.26,8400.0,82.7131,82.7312,82.6315,82.7221,8400.0
2015-01-21 15:35:00,91.3,91.31,91.24,91.27,16500.0,82.7584,82.7674,82.704,82.7312,16500.0
2015-01-21 15:40:00,91.26,91.26,91.09,91.09,88200.0,82.7221,82.7221,82.568,82.568,88200.0
2015-01-21 15:45:00,91.1,91.17,91.08,91.13,42000.0,82.5771,82.6405,82.559,82.6043,42000.0
2015-01-21 15:50:00,91.13,91.22,91.12,91.16,25200.0,82.6043,82.6859,82.5952,82.6315,25200.0
2015-01-21 15:55:00,91.18,91.19,91.0,91.05,130200.0,82.6496,82.6587,82.4865,82.5318,130200.0
2015-01-22 09:30:00,91.83,91.83,91.2,91.2,30600.0,83.2388,83.2388,82.6677,82.6677,30600.0
2015-01-22 09:35:00,91.18,91.65,91.08,91.53,27300.0,82.6496,83.0756,82.559,82.9669,27300.0
2015-01-22 09:40:00,91.46,91.5,91.22,91.24,8400.0,82.9034,82.9397,82.6859,82.704,8400.0
2015-01-22 09:45:00,91.2,91.21,91.04,91.06,24000.0,82.6677,82.6768,82.5227,82.5408,24000.0
2015-01-22 09:50:00,91.06,91.16,90.92,91.08,36900.0,82.5408,82.6315,82.4139,82.559,36900.0
2015-01-22 09:55:00,91.1,91.18,91.0,91.16,21900.0,82.5771,82.6496,82.4865,82.6315,21900.0
2015-01-22 10:00:00,91.18,91.41,91.17,91.17,15000.0,82.6496,82.8581,82.6405,82.6405,15000.0
2015-01-22 10:05:00,91.16,91.28,91.01,91.12,45000.0,82.6315,82.7403,82.4955,82.5952,45000.0
2015-01-22 10:10:00,91.08,91.18,91.0,91.14,64500.0,82.559,82.6496,82.4865,82.6134,64500.0
2015-01-22 10:15:00,91.07,91.3,91.06,91.24,34500.0,82.5499,82.7584,82.5408,82.704,34500.0
2015-01-22 10:20:00,91.22,91.31,91.05,91.16,82200.0,82.6859,82.7674,82.5318,82.6315,82200.0
2015-01-22 10:25:00,91.2,91.28,91.11,91.27,33600.0,82.6677,82.7403,82.5862,82.7312,33600.0
2015-01-22 10:30:00,91.28,91.42,91.22,91.31,36300.0,82.7403,82.8672,82.6859,82.7674,36300.0
2015-01-22 10:35:00,91.29,91.44,91.27,91.4,9000.0,82.7493,82.8853,82.7312,82.849,9000.0
2015-01-22 10:40:00,91.44,91.52,91.37,91.47,11400.0,82.8853,82.9578,82.8218,82.9125,11400.0
2015-01-22 10:45:00,91.5,91.71,91.5,91.67,18300.0,82.9397,83.13,82.9397,83.0938,18300.0
2015-01-22 10:50:00,91.64,91.75,91.59,91.7,10800.0,83.0666,83.1663,83.0213,83.121,10800.0
2015-01-22 10:55:00,91.7,91.91,91.7,91.84,14400.0,83.121,83.3113,83.121,83.2479,14400.0
2015-01-22 11:00:00,91.9,91.9,91.66,91.68,18600.0,83.3023,83.3023,83.0847,83.1028,18600.0
2015-01-22 11:05:00,91.67,91.69,91.6,91.65,13500.0,83.0938,83.1119,83.0303,83.0756,13500.0
2015-01-22 11:10:00,91.6,91.61,91.47,91.6,6600.0,83.0303,83.0394,82.9125,83.0303,6600.0
2015-01-22 11:15:00,91.58,91.6,91.52,91.57,5700.0,83.0122,83.0303,82.9578,83.0031,5700.0
2015-01-22 11:20:00,91.53,91.68,91.53,91.68,6000.0,82.9669,83.1028,82.9669,83.1028,6000.0
2015-01-22 11:25:00,91.72,91.73,91.64,91.65,8700.0,83.1391,83.1482,83.0666,83.0756,8700.0
2015-01-22 11:30:00,91.67,91.71,91.58,91.62,12300.0,83.0938,83.13,83.0122,83.0484,12300.0
2015-01-22 11:35:00,91.64,91.64,91.51,91.57,7800.0,83.0666,83.0666,82.9487,83.0031,7800.0
2015-01-22 11:40:00,91.63,91.7,91.6,91.6,6600.0,83.0575,83.121,83.0303,83.0303,6600.0
2015-01-22 11:45:00,91.57,91.59,91.57,91.57,1200.0,83.0031,83.0213,83.0031,83.0031,1200.0
2015-01-22 11:50:00,91.59,91.6,91.5,91.52,10200.0,83.0213,83.0303,82.9397,82.9578,10200.0
2015-01-22 11:55:00,91.51,91.61,91.46,91.58,36600.0,82.9487,83.0394,82.9034,83.0122,36600.0
2015-01-22 12:00:00,91.53,91.57,91.49,91.55,24000.0,82.9669,83.0031,82.9306,82.985,24000.0
2015-01-22 12:05:00,91.55,91.56,91.46,91.51,8700.0,82.985,82.9941,82.9034,82.9487,8700.0
2015-01-22 12:10:00,91.51,91.65,91.51,91.61,4500.0,82.9487,83.0756,82.9487,83.0394,4500.0
2015-01-22 12:15:00,91.6,91.6,91.53,91.56,8400.0,83.0303,83.0303,82.9669,82.9941,8400.0
2015-01-22 12:20:00,91.57,91.61,91.52,91.59,14400.0,83.0031,83.0394,82.9578,83.0213,14400.0
2015-01-22 12:25:00,91.6,91.61,91.55,91.59,7200.0,83.0303,83.0394,82.985,83.0213,7200.0
2015-01-22 12:30:00,91.58,91.59,91.5,91.57,13500.0,83.0122,83.0213,82.9397,83.0031,13500.0
2015-01-22 12:35:00,91.56,91.57,91.45,91.45,21900.0,82.9941,83.0031,82.8944,82.8944,21900.0
2015-01-22 12:40:00,91.43,91.45,91.43,91.44,9300.0,82.8762,82.8944,82.8762,82.8853,9300.0
2015-01-22 12:45:00,91.48,91.5,91.42,91.47,5700.0,82.9215,82.9397,82.8672,82.9125,5700.0
2015-01-22 12:50:00,91.42,91.44,91.31,91.33,9600.0,82.8672,82.8853,82.7674,82.7856,9600.0
2015-01-22 12:55:00,91.35,91.36,91.35,91.35,1200.0,82.8037,82.8128,82.8037,82.8037,1200.0
2015-01-22 13:00:00,91.33,91.56,91.33,91.56,9600.0,82.7856,82.9941,82.7856,82.9941,9600.0
2015-01-22 13:05:00,91.5,91.61,91.49,91.61,4800.0,82.9397,83.0394,82.9306,83.0394,4800.0
2015-01-22 13:10:00,91.61,91.61,91.53,91.53,3300.0,83.0394,83.0394,82.9669,82.9669,3300.0
2015-01-22 13:15:00,91.5,91.52,91.42,91.44,3600.0,82.9397,82.9578,82.8672,82.8853,3600.0
2015-01-22 13:20:00,91.42,91.53,91.42,91.53,1200.0,82.8672,82.9669,82.8672,82.9669,1200.0
2015-01-22 13:25:00,91.5,91.58,91.46,91.51,7800.0,82.9397,83.0122,82.9034,82.9487,7800.0
2015-01-22 13:30:00,91.59,91.63,91.55,91.61,20100.0,83.0213,83.0575,82.985,83.0394,20100.0
2015-01-22 13:35:00,91.65,91.68,91.6,91.68,8700.0,83.0756,83.1028,83.0303,83.1028,8700.0
2015-01-22 13:40:00,91.67,91.73,91.67,91.72,13200.0,83.0938,83.1482,83.0938,83.1391,13200.0
2015-01-22 13:45:00,91.71,91.75,91.64,91.66,11400.0,83.13,83.1663,83.0666,83.0847,11400.0
2015-01-22 13:50:00,91.71,91.75,91.69,91.69,10800.0,83.13,83.1663,83.1119,83.1119,10800.0
2015-01-22 13:55:00,91.68,91.69,91.65,91.65,2700.0,83.1028,83.1119,83.0756,83.0756,2700.0
2015-01-22 14:00:00,91.7,91.79,91.7,91.79,2100.0,83.121,83.2025,83.121,83.2025,2100.0
2015-01-22 14:05:00,91.76,91.78,91.66,91.71,7800.0,83.1753,83.1935,83.0847,83.13,7800.0
2015-01-22 14:10:00,91.73,91.77,91.71,91.73,11400.0,83.1482,83.1844,83.13,83.1482,11400.0
2015-01-22 14:15:00,91.73,91.82,91.73,91.77,8400.0,83.1482,83.2297,83.1482,83.1844,8400.0
2015-01-22 14:20:00,91.82,91.82,91.65,91.71,6900.0,83.2297,83.2297,83.0756,83.13,6900.0
2015-01-22 14:25:00,91.71,91.76,91.71,91.75,3900.0,83.13,83.1753,83.13,83.1663,3900.0
2015-01-22 14:30:00,91.75,92.07,91.75,92.05,27600.0,83.1663,83.4563,83.1663,83.4382,27600.0
2015-01-22 14:35:00,92.03,92.15,92.03,92.1,21600.0,83.4201,83.5289,83.4201,83.4835,21600.0
2015-01-22 14:40:00,92.1,92.15,92.06,92.07,9300.0,83.4835,83.5289,83.4473,83.4563,9300.0
2015-01-22 14:45:00,92.14,92.21,92.14,92.19,11100.0,83.5198,83.5832,83.5198,83.5651,11100.0
2015-01-22 14:50:00,92.23,92.33,92.23,92.33,5100.0,83.6014,83.692,83.6014,83.692,5100.0
2015-01-22 14:55:00,92.34,92.43,92.33,92.37,14100.0,83.7011,83.7827,83.692,83.7283,14100.0
2015-01-22 15:00:00,92.37,92.39,92.31,92.33,27300.0,83.7283,83.7464,83.6739,83.692,27300.0
2015-01-22 15:05:00,92.3,92.31,92.25,92.29,6900.0,83.6648,83.6739,83.6195,83.6558,6900.0
2015-01-22 15:10:00,92.29,92.33,92.26,92.27,12900.0,83.6558,83.692,83.6286,83.6376,12900.0
2015-01-22 15:15:00,92.27,92.32,92.25,92.31,16200.0,83.6376,83.683,83.6195,83.6739,16200.0
2015-01-22 15:20:00,92.33,92.34,92.28,92.28,18300.0,83.692,83.7011,83.6467,83.6467,18300.0
2015-01-22 15:25:00,92.28,92.35,92.24,92.34,16200.0,83.6467,83.7102,83.6104,83.7011,16200.0
2015-01-22 15:30:00,92.37,92.41,92.36,92.37,18600.0,83.7283,83.7645,83.7192,83.7283,18600.0
2015-01-22 15:35:00,92.35,92.38,92.29,92.37,15900.0,83.7102,83.7373,83.6558,83.7283,15900.0
2015-01-22 15:40:00,92.34,92.35,92.3,92.32,15300.0,83.7011,83.7102,83.6648,83.683,15300.0
2015-01-22 15:45:00,92.32,92.33,92.26,92.32,33900.0,83.683,83.692,83.6286,83.683,33900.0
2015-01-22 15:50:00,92.31,92.34,92.25,92.34,40500.0,83.6739,83.7011,83.6195,83.7011,40500.0
2015-01-22 15:55:00,92.32,92.43,92.28,92.4,92100.0,83.683,83.7827,83.6467,83.7555,92100.0
2015-01-23 09:30:00,92.36,92.37,92.15,92.24,34800.0,83.7192,83.7283,83.5289,83.6104,34800.0
2015-01-23 09:35:00,92.07,92.21,91.91,91.99,19500.0,83.4563,83.5832,83.3113,83.3838,19500.0
2015-01-23 09:40:00,91.94,92.0,91.72,91.94,19800.0,83.3385,83.3929,83.1391,83.3385,19800.0
2015-01-23 09:45:00,92.02,92.02,91.86,91.94,6600.0,83.411,83.411,83.266,83.3385,6600.0
2015-01-23 09:50:00,91.86,91.86,91.75,91.79,9900.0,83.266,83.266,83.1663,83.2025,9900.0
2015-01-23 09:55:00,91.74,91.78,91.62,91.68,10800.0,83.1572,83.1935,83.0484,83.1028,10800.0
2015-01-23 10:00:00,91.73,91.87,91.64,91.64,7500.0,83.1482,83.2751,83.0666,83.0666,7500.0
2015-01-23 10:05:00,91.62,91.76,91.62,91.64,8700.0,83.0484,83.1753,83.0484,83.0666,8700.0
2015-01-23 10:10:00,91.64,91.69,91.6,91.65,2700.0,83.0666,83.1119,83.0303,83.0756,2700.0
2015-01-23 10:15:00,91.62,91.62,91.43,91.45,26400.0,83.0484,83.0484,82.8762,82.8944,26400.0
2015-01-23 10:20:00,91.48,91.49,91.23,91.38,26400.0,82.9215,82.9306,82.6949,82.8309,26400.0
2015-01-23 10:25:00,91.35,91.43,91.29,91.41,9000.0,82.8037,82.8762,82.7493,82.8581,9000.0
2015-01-23 10:30:00,91.38,91.44,91.38,91.41,8400.0,82.8309,82.8853,82.8309,82.8581,8400.0
2015-01-23 10:35:00,91.41,91.41,91.32,91.34,5700.0,82.8581,82.8581,82.7765,82.7946,5700.0
2015-01-23 10:40:00,91.35,91.37,91.27,91.27,9600.0,82.8037,82.8218,82.7312,82.7312,9600.0
2015-01-23 10:45:00,91.25,91.32,91.16,91.17,13200.0,82.7131,82.7765,82.6315,82.6405,13200.0
2015-01-23 10:50:00,91.16,91.26,91.16,91.21,21300.0,82.6315,82.7221,82.6315,82.6768,21300.0
2015-01-23 10:55:00,91.25,91.35,91.18,91.3,16500.0,82.7131,82.8037,82.6496,82.7584,16500.0
2015-01-23 11:00:00,91.28,91.37,91.26,91.37,13800.0,82.7403,82.8218,82.7221,82.8218,13800.0
2015-01-23 11:05:00,91.4,91.4,91.28,91.28,9900.0,82.849,82.849,82.7403,82.7403,9900.0
2015-01-23 11:10:00,91.32,91.32,91.13,91.19,23100.0,82.7765,82.7765,82.6043,82.6587,23100.0
2015-01-23 11:15:00,91.25,91.25,91.1,91.2,27900.0,82.7131,82.7131,82.5771,82.6677,27900.0
2015-01-23 11:20:00,91.21,91.29,91.15,91.29,14100.0,82.6768,82.7493,82.6224,82.7493,14100.0
2015-01-23 11:25:00,91.27,91.36,91.27,91.31,11700.0,82.7312,82.8128,82.7312,82.7674,11700.0
2015-01-23 11:30:00,91.32,91.38,91.27,91.38,14400.0,82.7765,82.8309,82.7312,82.8309,14400.0
2015-01-23 11:35:00,91.42,91.42,91.32,91.32,4500.0,82.8672,82.8672,82.7765,82.7765,4500.0
2015-01-23 11:40:00,91.36,91.36,91.27,91.27,7800.0,82.8128,82.8128,82.7312,82.7312,7800.0
2015-01-23 11:45:00,91.33,91.33,91.27,91.3,8400.0,82.7856,82.7856,82.7312,82.7584,8400.0
2015-01-23 11:50:00,91.27,91.32,91.23,91.25,14700.0,82.7312,82.7765,82.6949,82.7131,14700.0
2015-01-23 11:55:00,91.27,91.29,91.24,91.26,5400.0,82.7312,82.7493,82.704,82.7221,5400.0
2015-01-23 12:00:00,91.29,91.32,91.26,91.26,4800.0,82.7493,82.7765,82.7221,82.7221,4800.0
2015-01-23 12:05:00,91.3,91.35,91.3,91.35,7800.0,82.7584,82.8037,82.7584,82.8037,7800.0
2015-01-23 12:10:00,91.33,91.48,91.31,91.43,12900.0,82.7856,82.9215,82.7674,82.8762,12900.0
2015-01-23 12:15:00,91.44,91.44,91.33,91.33,17700.0,82.8853,82.8853,82.7856,82.7856,17700.0
2015-01-23 12:20:00,91.27,91.31,91.21,91.25,20700.0,82.7312,82.7674,82.6768,82.7131,20700.0
2015-01-23 12:25:00,91.24,91.25,91.21,91.24,10800.0,82.704,82.7131,82.6768,82.704,10800.0
2015-01-23 12:30:00,91.25,91.29,91.24,91.29,6900.0,82.7131,82.7493,82.704,82.7493,6900.0
2015-01-23 12:35:00,91.29,91.37,91.29,91.32,4500.0,82.7493,82.8218,82.7493,82.7765,4500.0
2015-01-23 12:40:00,91.33,91.33,91.27,91.31,8400.0,82.7856,82.7856,82.7312,82.7674,8400.0
2015-01-23 12:45:00,91.3,91.33,91.22,91.22,5400.0,82.7584,82.7856,82.6859,82.6859,5400.0
2015-01-23 12:50:00,91.26,91.33,91.26,91.29,4200.0,82.7221,82.7856,82.7221,82.7493,4200.0
2015-01-23 12:55:00,91.31,91.31,91.22,91.28,9000.0,82.7674,82.7674,82.6859,82.7403,9000.0
2015-01-23 13:00:00,91.27,91.27,91.22,91.26,7200.0,82.7312,82.7312,82.6859,82.7221,7200.0
2015-01-23 13:05:00,91.26,91.3,91.22,91.24,12000.0,82.7221,82.7584,82.6859,82.704,12000.0
2015-01-23 13:10:00,91.27,91.32,91.24,91.3,3900.0,82.7312,82.7765,82.704,82.7584,3900.0
2015-01-23 13:15:00,91.29,91.29,91.21,91.23,11700.0,82.7493,82.7493,82.6768,82.6949,11700.0
2015-01-23 13:20:00,91.21,91.32,91.21,91.32,7800.0,82.6768,82.7765,82.6768,82.7765,7800.0
2015-01-23 13:25:00,91.33,91.38,91.29,91.31,6300.0,82.7856,82.8309,82.7493,82.7674,6300.0
2015-01-23 13:30:00,91.31,91.43,91.31,91.34,5400.0,82.7674,82.8762,82.7674,82.7946,5400.0
2015-01-23 13:35:00,91.38,91.48,91.38,91.48,6300.0,82.8309,82.9215,82.8309,82.9215,6300.0
2015-01-23 13:40:00,91.53,91.56,91.46,91.51,12000.0,82.9669,82.9941,82.9034,82.9487,12000.0
2015-01-23 13:45:00,91.51,91.57,91.46,91.57,24300.0,82.9487,83.0031,82.9034,83.0031,24300.0
2015-01-23 13:50:00,91.59,91.62,91.54,91.57,14700.0,83.0213,83.0484,82.9759,83.0031,14700.0
2015-01-23 13:55:00,91.57,91.57,91.53,91.53,4500.0,83.0031,83.0031,82.9669,82.9669,4500.0
2015-01-23 14:00:00,91.52,91.53,91.48,91.48,9300.0,82.9578,82.9669,82.9215,82.9215,9300.0
2015-01-23 14:05:00,91.46,91.46,91.35,91.39,6600.0,82.9034,82.9034,82.8037,82.84,6600.0
2015-01-23 14:10:00,91.35,91.36,91.33,91.35,6300.0,82.8037,82.8128,82.7856,82.8037,6300.0
2015-01-23 14:15:00,91.37,91.39,91.33,91.39,9600.0,82.8218,82.84,82.7856,82.84,9600.0
2015-01-23 14:20:00,91.45,91.53,91.43,91.53,18900.0,82.8944,82.9669,82.8762,82.9669,18900.0
2015-01-23 14:25:00,91.49,91.61,91.49,91.58,9000.0,82.9306,83.0394,82.9306,83.0122,9000.0
2015-01-23 14:30:00,91.59,91.6,91.56,91.6,7500.0,83.0213,83.0303,82.9941,83.0303,7500.0
2015-01-23 14:35:00,91.59,91.67,91.53,91.57,13800.0,83.0213,83.0938,82.9669,83.0031,13800.0
2015-01-23 14:40:00,91.59,91.62,91.54,91.54,4500.0,83.0213,83.0484,82.9759,82.9759,4500.0
2015-01-23 14:45:00,91.55,91.55,91.48,91.52,7800.0,82.985,82.985,82.9215,82.9578,7800.0
2015-01-23 14:50:00,91.52,91.57,91.51,91.54,20400.0,82.9578,83.0031,82.9487,82.9759,20400.0
2015-01-23 14:55:00,91.53,91.59,91.53,91.57,32700.0,82.9669,83.0213,82.9669,83.0031,32700.0
2015-01-23 15:00:00,91.57,91.57,91.5,91.52,5100.0,83.0031,83.0031,82.9397,82.9578,5100.0
2015-01-23 15:05:00,91.51,91.51,91.41,91.51,6600.0,82.9487,82.9487,82.8581,82.9487,6600.0
2015-01-23 15:10:00,91.56,91.57,91.45,91.46,9600.0,82.9941,83.0031,82.8944,82.9034,9600.0
2015-01-23 15:15:00,91.48,91.58,91.47,91.53,11100.0,82.9215,83.0122,82.9125,82.9669,11100.0
2015-01-23 15:20:00,91.54,91.57,91.52,91.53,8700.0,82.9759,83.0031,82.9578,82.9669,8700.0
2015-01-23 15:25:00,91.54,91.55,91.48,91.48,35400.0,82.9759,82.985,82.9215,82.9215,35400.0
2015-01-23 15:30:00,91.5,91.57,91.47,91.52,49200.0,82.9397,83.0031,82.9125,82.9578,49200.0
2015-01-23 15:35:00,91.49,91.53,91.44,91.44,12000.0,82.9306,82.9669,82.8853,82.8853,12000.0
2015-01-23 15:40:00,91.4,91.51,91.4,91.51,12000.0,82.849,82.9487,82.849,82.9487,12000.0
2015-01-23 15:45:00,91.5,91.5,91.39,91.44,36000.0,82.9397,82.9397,82.84,82.8853,36000.0
2015-01-23 15:50:00,91.44,91.44,91.32,91.38,25500.0,82.8853,82.8853,82.7765,82.8309,25500.0
2015-01-23 15:55:00,91.38,91.4,91.27,91.36,36900.0,82.8309,82.849,82.7312,82.8128,36900.0
2015-01-26 09:30:00,91.43,91.46,91.01,91.01,24300.0,82.8762,82.9034,82.4955,82.4955,24300.0
2015-01-26 09:35:00,91.02,91.16,90.9,91.07,16800.0,82.5046,82.6315,82.3958,82.5499,16800.0
2015-01-26 09:40:00,91.05,91.3,91.05,91.12,27000.0,82.5318,82.7584,82.5318,82.5952,27000.0
2015-01-26 09:45:00,91.05,91.05,90.86,90.96,9300.0,82.5318,82.5318,82.3595,82.4502,9300.0
2015-01-26 09:50:00,90.96,91.39,90.96,91.33,10200.0,82.4502,82.84,82.4502,82.7856,10200.0
2015-01-26 09:55:00,91.3,91.3,91.16,91.16,36600.0,82.7584,82.7584,82.6315,82.6315,36600.0
2015-01-26 10:00:00,91.2,91.33,91.2,91.31,18600.0,82.6677,82.7856,82.6677,82.7674,18600.0
2015-01-26 10:05:00,91.36,91.38,91.33,91.36,4200.0,82.8128,82.8309,82.7856,82.8128,4200.0
2015-01-26 10:10:00,91.36,91.39,91.31,91.31,15900.0,82.8128,82.84,82.7674,82.7674,15900.0
2015-01-26 10:15:00,91.33,91.39,91.23,91.27,19800.0,82.7856,82.84,82.6949,82.7312,19800.0
2015-01-26 10:20:00,91.27,91.27,91.2,91.2,6000.0,82.7312,82.7312,82.6677,82.6677,6000.0
2015-01-26 10:25:00,91.19,91.24,91.13,91.23,13800.0,82.6587,82.704,82.6043,82.6949,13800.0
2015-01-26 10:30:00,91.23,91.24,91.13,91.14,9000.0,82.6949,82.704,82.6043,82.6134,9000.0
2015-01-26 10:35:00,91.16,91.25,91.14,91.25,3300.0,82.6315,82.7131,82.6134,82.7131,3300.0
2015-01-26 10:40:00,91.25,91.32,91.25,91.31,8400.0,82.7131,82.7765,82.7131,82.7674,8400.0
2015-01-26 10:45:00,91.32,91.34,91.29,91.32,3600.0,82.7765,82.7946,82.7493,82.7765,3600.0
2015-01-26 10:50:00,91.35,91.39,91.3,91.3,6300.0,82.8037,82.84,82.7584,82.7584,6300.0
2015-01-26 10:55:00,91.26,91.3,91.24,91.29,15000.0,82.7221,82.7584,82.704,82.7493,15000.0
2015-01-26 11:00:00,91.22,91.28,91.2,91.25,3300.0,82.6859,82.7403,82.6677,82.7131,3300.0
2015-01-26 11:05:00,91.28,91.39,91.27,91.39,26100.0,82.7403,82.84,82.7312,82.84,26100.0
2015-01-26 11:10:00,91.39,91.52,91.33,91.52,24600.0,82.84,82.9578,82.7856,82.9578,24600.0
2015-01-26 11:15:00,91.48,91.61,91.48,91.56,10500.0,82.9215,83.0394,82.9215,82.9941,10500.0
2015-01-26 11:20:00,91.54,91.65,91.54,91.62,5400.0,82.9759,83.0756,82.9759,83.0484,5400.0
2015-01-26 11:25:00,91.65,91.65,91.58,91.63,4800.0,83.0756,83.0756,83.0122,83.0575,4800.0
2015-01-26 11:30:00,91.64,91.72,91.63,91.69,10200.0,83.0666,83.1391,83.0575,83.1119,10200.0
2015-01-26 11:35:00,91.68,91.71,91.67,91.67,8100.0,83.1028,83.13,83.0938,83.0938,8100.0
2015-01-26 11:40:00,91.68,91.68,91.67,91.67,3000.0,83.1028,83.1028,83.0938,83.0938,3000.0
2015-01-26 11:45:00,91.71,91.71,91.63,91.63,30900.0,83.13,83.13,83.0575,83.0575,30900.0
2015-01-26 11:50:00,91.64,91.67,91.57,91.67,6000.0,83.0666,83.0938,83.0031,83.0938,6000.0
2015-01-26 11:55:00,91.65,91.7,91.62,91.62,3000.0,83.0756,83.121,83.0484,83.0484,3000.0
2015-01-26 12:00:00,91.66,91.66,91.63,91.63,2400.0,83.0847,83.0847,83.0575,83.0575,2400.0
2015-01-26 12:05:00,91.66,91.79,91.66,91.75,3600.0,83.0847,83.2025,83.0847,83.1663,3600.0
2015-01-26 12:10:00,91.79,91.79,91.74,91.74,2100.0,83.2025,83.2025,83.1572,83.1572,2100.0
2015-01-26 12:15:00,91.74,91.74,91.7,91.73,6300.0,83.1572,83.1572,83.121,83.1482,6300.0
2015-01-26 12:20:00,91.73,91.76,91.73,91.73,2400.0,83.1482,83.1753,83.1482,83.1482,2400.0
2015-01-26 12:25:00,91.7,91.72,91.68,91.68,4800.0,83.121,83.1391,83.1028,83.1028,4800.0
2015-01-26 12:30:00,91.67,91.68,91.59,91.59,3900.0,83.0938,83.1028,83.0213,83.0213,3900.0
2015-01-26 12:35:00,91.55,91.55,91.51,91.53,4500.0,82.985,82.985,82.9487,82.9669,4500.0
2015-01-26 12:40:00,91.52,91.53,91.43,91.5,34800.0,82.9578,82.9669,82.8762,82.9397,34800.0
2015-01-26 12:45:00,91.49,91.49,91.41,91.44,13800.0,82.9306,82.9306,82.8581,82.8853,13800.0
2015-01-26 12:50:00,91.49,91.55,91.49,91.55,1500.0,82.9306,82.985,82.9306,82.985,1500.0
2015-01-26 12:55:00,91.58,91.6,91.57,91.58,4500.0,83.0122,83.0303,83.0031,83.0122,4500.0
2015-01-26 13:00:00,91.6,91.64,91.58,91.6,37200.0,83.0303,83.0666,83.0122,83.0303,37200.0
2015-01-26 13:05:00,91.61,91.62,91.53,91.53,6000.0,83.0394,83.0484,82.9669,82.9669,6000.0
2015-01-26 13:10:00,91.54,91.54,91.5,91.5,2400.0,82.9759,82.9759,82.9397,82.9397,2400.0
2015-01-26 13:15:00,91.51,91.59,91.51,91.54,8700.0,82.9487,83.0213,82.9487,82.9759,8700.0
2015-01-26 13:20:00,91.53,91.53,91.5,91.5,6000.0,82.9669,82.9669,82.9397,82.9397,6000.0
2015-01-26 13:25:00,91.49,91.49,91.48,91.48,1800.0,82.9306,82.9306,82.9215,82.9215,1800.0
2015-01-26 13:30:00,91.48,91.61,91.48,91.61,38400.0,82.9215,83.0394,82.9215,83.0394,38400.0
2015-01-26 13:35:00,91.62,91.68,91.61,91.64,15300.0,83.0484,83.1028,83.0394,83.0666,15300.0
2015-01-26 13:40:00,91.66,91.68,91.6,91.6,36900.0,83.0847,83.1028,83.0303,83.0303,36900.0
2015-01-26 13:45:00,91.62,91.7,91.57,91.7,19200.0,83.0484,83.121,83.0031,83.121,19200.0
2015-01-26 13:50:00,91.74,91.76,91.71,91.71,8700.0,83.1572,83.1753,83.13,83.13,8700.0
2015-01-26 13:55:00,91.71,91.74,91.71,91.74,9000.0,83.13,83.1572,83.13,83.1572,9000.0
2015-01-26 14:00:00,91.75,91.75,91.66,91.66,8700.0,83.1663,83.1663,83.0847,83.0847,8700.0
2015-01-26 14:05:00,91.65,91.65,91.6,91.63,7200.0,83.0756,83.0756,83.0303,83.0575,7200.0
2015-01-26 14:10:00,91.64,91.64,91.5,91.52,16500.0,83.0666,83.0666,82.9397,82.9578,16500.0
2015-01-26 14:15:00,91.52,91.53,91.45,91.46,9600.0,82.9578,82.9669,82.8944,82.9034,9600.0
2015-01-26 14:20:00,91.46,91.52,91.44,91.52,7800.0,82.9034,82.9578,82.8853,82.9578,7800.0
2015-01-26 14:25:00,91.53,91.53,91.5,91.52,12900.0,82.9669,82.9669,82.9397,82.9578,12900.0
2015-01-26 14:30:00,91.51,91.53,91.49,91.5,11100.0,82.9487,82.9669,82.9306,82.9397,11100.0
2015-01-26 14:35:00,91.5,91.5,91.47,91.5,6000.0,82.9397,82.9397,82.9125,82.9397,6000.0
2015-01-26 14:40:00,91.5,91.56,91.49,91.49,11100.0,82.9397,82.9941,82.9306,82.9306,11100.0
2015-01-26 14:45:00,91.46,91.46,91.38,91.42,5100.0,82.9034,82.9034,82.8309,82.8672,5100.0
2015-01-26 14:50:00,91.41,91.45,91.39,91.45,6000.0,82.8581,82.8944,82.84,82.8944,6000.0
2015-01-26 14:55:00,91.47,91.52,91.47,91.48,29400.0,82.9125,82.9578,82.9125,82.9215,29400.0
2015-01-26 15:00:00,91.49,91.49,91.44,91.47,10500.0,82.9306,82.9306,82.8853,82.9125,10500.0
2015-01-26 15:05:00,91.47,91.57,91.47,91.56,14400.0,82.9125,83.0031,82.9125,82.9941,14400.0
2015-01-26 15:10:00,91.56,91.64,91.55,91.57,11700.0,82.9941,83.0666,82.985,83.0031,11700.0
2015-01-26 15:15:00,91.56,91.58,91.48,91.52,8700.0,82.9941,83.0122,82.9215,82.9578,8700.0
2015-01-26 15:20:00,91.57,91.62,91.55,91.62,12000.0,83.0031,83.0484,82.985,83.0484,12000.0
2015-01-26 15:25:00,91.59,91.6,91.53,91.54,25800.0,83.0213,83.0303,82.9669,82.9759,25800.0
2015-01-26 15:30:00,91.53,91.62,91.52,91.57,50100.0,82.9669,83.0484,82.9578,83.0031,50100.0
2015-01-26 15:35:00,91.58,91.79,91.58,91.78,17700.0,83.0122,83.2025,83.0122,83.1935,17700.0
2015-01-26 15:40:00,91.78,91.81,91.74,91.75,11700.0,83.1935,83.2207,83.1572,83.1663,11700.0
2015-01-26 15:45:00,91.76,91.81,91.76,91.79,22800.0,83.1753,83.2207,83.1753,83.2025,22800.0
2015-01-26 15:50:00,91.8,91.8,91.73,91.74,33000.0,83.2116,83.2116,83.1482,83.1572,33000.0
2015-01-26 15:55:00,91.74,91.82,91.72,91.75,30000.0,83.1572,83.2297,83.1391,83.1663,30000.0
2015-01-27 09:30:00,91.67,91.67,91.2,91.36,36900.0,83.0938,83.0938,82.6677,82.8128,36900.0
2015-01-27 09:35:00,91.41,91.79,91.35,91.78,37800.0,82.8581,83.2025,82.8037,83.1935,37800.0
2015-01-27 09:40:00,91.75,91.78,91.18,91.19,20100.0,83.1663,83.1935,82.6496,82.6587,20100.0
2015-01-27 09:45:00,91.13,91.28,91.04,91.16,8400.0,82.6043,82.7403,82.5227,82.6315,8400.0
2015-01-27 09:50:00,91.2,91.29,91.0,91.25,13200.0,82.6677,82.7493,82.4865,82.7131,13200.0
2015-01-27 09:55:00,91.23,91.23,91.01,91.13,10500.0,82.6949,82.6949,82.4955,82.6043,10500.0
2015-01-27 10:00:00,91.13,91.33,91.09,91.24,25800.0,82.6043,82.7856,82.568,82.704,25800.0
2015-01-27 10:05:00,91.24,91.33,91.18,91.27,7200.0,82.704,82.7856,82.6496,82.7312,7200.0
2015-01-27 10:10:00,91.27,91.34,91.17,91.22,21900.0,82.7312,82.7946,82.6405,82.6859,21900.0
2015-01-27 10:15:00,91.2,91.23,91.1,91.11,13500.0,82.6677,82.6949,82.5771,82.5862,13500.0
2015-01-27 10:20:00,91.11,91.19,91.04,91.09,9000.0,82.5862,82.6587,82.5227,82.568,9000.0
2015-01-27 10:25:00,91.08,91.1,91.0,91.0,23700.0,82.559,82.5771,82.4865,82.4865,23700.0
2015-01-27 10:30:00,91.0,91.03,90.92,91.02,25500.0,82.4865,82.5136,82.4139,82.5046,25500.0
2015-01-27 10:35:00,90.96,90.97,90.87,90.97,45600.0,82.4502,82.4593,82.3686,82.4593,45600.0
2015-01-27 10:40:00,90.95,91.0,90.71,90.71,17100.0,82.4411,82.4865,82.2236,82.2236,17100.0
2015-01-27 10:45:00,90.71,90.76,90.67,90.69,13500.0,82.2236,82.2689,82.1873,82.2055,13500.0
2015-01-27 10:50:00,90.71,90.79,90.7,90.75,8400.0,82.2236,82.2961,82.2145,82.2598,8400.0
2015-01-27 10:55:00,90.78,90.86,90.75,90.85,16200.0,82.287,82.3595,82.2598,82.3505,16200.0
2015-01-27 11:00:00,90.87,90.88,90.79,90.84,9600.0,82.3686,82.3777,82.2961,82.3414,9600.0
2015-01-27 11:05:00,90.88,90.91,90.85,90.91,10800.0,82.3777,82.4049,82.3505,82.4049,10800.0
2015-01-27 11:10:00,90.93,90.94,90.86,90.87,12300.0,82.423,82.4321,82.3595,82.3686,12300.0
2015-01-27 11:15:00,90.86,90.99,90.86,90.97,20400.0,82.3595,82.4774,82.3595,82.4593,20400.0
2015-01-27 11:20:00,91.0,91.03,90.97,90.97,5400.0,82.4865,82.5136,82.4593,82.4593,5400.0
2015-01-27 11:25:00,90.97,90.97,90.8,90.89,16800.0,82.4593,82.4593,82.3052,82.3867,16800.0
2015-01-27 11:30:00,90.89,90.95,90.88,90.93,19800.0,82.3867,82.4411,82.3777,82.423,19800.0
2015-01-27 11:35:00,90.94,91.01,90.9,90.94,14400.0,82.4321,82.4955,82.3958,82.4321,14400.0
2015-01-27 11:40:00,90.97,90.97,90.88,90.9,12300.0,82.4593,82.4593,82.3777,82.3958,12300.0
2015-01-27 11:45:00,90.92,90.99,90.91,90.94,34500.0,82.4139,82.4774,82.4049,82.4321,34500.0
2015-01-27 11:50:00,90.96,90.99,90.8,90.9,45000.0,82.4502,82.4774,82.3052,82.3958,45000.0
2015-01-27 11:55:00,90.93,90.93,90.78,90.78,6300.0,82.423,82.423,82.287,82.287,6300.0
2015-01-27 12:00:00,90.77,90.83,90.75,90.8,10500.0,82.278,82.3324,82.2598,82.3052,10500.0
2015-01-27 12:05:00,90.79,90.81,90.71,90.75,10200.0,82.2961,82.3142,82.2236,82.2598,10200.0
2015-01-27 12:10:00,90.8,90.87,90.8,90.84,7200.0,82.3052,82.3686,82.3052,82.3414,7200.0
2015-01-27 12:15:00,90.81,90.86,90.81,90.84,6000.0,82.3142,82.3595,82.3142,82.3414,6000.0
2015-01-27 12:20:00,90.8,90.86,90.8,90.85,8700.0,82.3052,82.3595,82.3052,82.3505,8700.0
2015-01-27 12:25:00,90.84,90.98,90.83,90.98,34200.0,82.3414,82.4683,82.3324,82.4683,34200.0
2015-01-27 12:30:00,90.98,90.99,90.93,90.98,19200.0,82.4683,82.4774,82.423,82.4683,19200.0
2015-01-27 12:35:00,90.96,91.02,90.91,90.98,21000.0,82.4502,82.5046,82.4049,82.4683,21000.0
2015-01-27 12:40:00,91.01,91.04,90.94,91.02,11100.0,82.4955,82.5227,82.4321,82.5046,11100.0
2015-01-27 12:45:00,91.01,91.01,90.93,90.93,7800.0,82.4955,82.4955,82.423,82.423,7800.0
2015-01-27 12:50:00,90.94,90.94,90.88,90.92,15300.0,82.4321,82.4321,82.3777,82.4139,15300.0
2015-01-27 12:55:00,90.93,91.02,90.91,91.02,14700.0,82.423,82.5046,82.4049,82.5046,14700.0
2015-01-27 13:00:00,91.04,91.06,90.98,91.01,8400.0,82.5227,82.5408,82.4683,82.4955,8400.0
2015-01-27 13:05:00,90.99,91.03,90.92,91.03,22500.0,82.4774,82.5136,82.4139,82.5136,22500.0
2015-01-27 13:10:00,91.02,91.06,91.01,91.06,5400.0,82.5046,82.5408,82.4955,82.5408,5400.0
2015-01-27 13:15:00,91.06,91.27,91.06,91.23,9900.0,82.5408,82.7312,82.5408,82.6949,9900.0
2015-01-27 13:20:00,91.3,91.43,91.29,91.43,9300.0,82.7584,82.8762,82.7493,82.8762,9300.0
2015-01-27 13:25:00,91.38,91.38,91.27,91.33,31200.0,82.8309,82.8309,82.7312,82.7856,31200.0
2015-01-27 13:30:00,91.32,91.4,91.29,91.33,18600.0,82.7765,82.849,82.7493,82.7856,18600.0
2015-01-27 13:35:00,91.29,91.35,91.28,91.35,4200.0,82.7493,82.8037,82.7403,82.8037,4200.0
2015-01-27 13:40:00,91.37,91.4,91.22,91.22,7500.0,82.8218,82.849,82.6859,82.6859,7500.0
2015-01-27 13:45:00,91.19,91.2,91.16,91.2,6300.0,82.6587,82.6677,82.6315,82.6677,6300.0
2015-01-27 13:50:00,91.16,91.19,91.15,91.17,9000.0,82.6315,82.6587,82.6224,82.6405,9000.0
2015-01-27 13:55:00,91.16,91.16,91.06,91.06,12900.0,82.6315,82.6315,82.5408,82.5408,12900.0
2015-01-27 14:00:00,91.06,91.09,91.01,91.05,12900.0,82.5408,82.568,82.4955,82.5318,12900.0
2015-01-27 14:05:00,91.05,91.13,91.04,91.06,20700.0,82.5318,82.6043,82.5227,82.5408,20700.0
2015-01-27 14:10:00,91.06,91.08,91.02,91.06,27300.0,82.5408,82.559,82.5046,82.5408,27300.0
2015-01-27 14:15:00,91.04,91.21,90.99,91.18,17700.0,82.5227,82.6768,82.4774,82.6496,17700.0
2015-01-27 14:20:00,91.19,91.38,91.19,91.37,18900.0,82.6587,82.8309,82.6587,82.8218,18900.0
2015-01-27 14:25:00,91.4,91.54,91.39,91.54,15300.0,82.849,82.9759,82.84,82.9759,15300.0
2015-01-27 14:30:00,91.55,91.56,91.39,91.39,37200.0,82.985,82.9941,82.84,82.84,37200.0
2015-01-27 14:35:00,91.41,91.54,91.38,91.53,11400.0,82.8581,82.9759,82.8309,82.9669,11400.0
2015-01-27 14:40:00,91.55,91.63,91.53,91.62,8100.0,82.985,83.0575,82.9669,83.0484,8100.0
2015-01-27 14:45:00,91.64,91.68,91.57,91.65,15900.0,83.0666,83.1028,83.0031,83.0756,15900.0
2015-01-27 14:50:00,91.64,91.66,91.51,91.51,8100.0,83.0666,83.0847,82.9487,82.9487,8100.0
2015-01-27 14:55:00,91.49,91.52,91.37,91.37,8100.0,82.9306,82.9578,82.8218,82.8218,8100.0
2015-01-27 15:00:00,91.37,91.46,91.36,91.46,13500.0,82.8218,82.9034,82.8128,82.9034,13500.0
2015-01-27 15:05:00,91.46,91.48,91.42,91.47,18300.0,82.9034,82.9215,82.8672,82.9125,18300.0
2015-01-27 15:10:00,91.48,91.53,91.45,91.49,26100.0,82.9215,82.9669,82.8944,82.9306,26100.0
2015-01-27 15:15:00,91.44,91.46,91.36,91.39,22200.0,82.8853,82.9034,82.8128,82.84,22200.0
2015-01-27 15:20:00,91.39,91.39,91.3,91.31,13500.0,82.84,82.84,82.7584,82.7674,13500.0
2015-01-27 15:25:00,91.3,91.3,91.23,91.25,20400.0,82.7584,82.7584,82.6949,82.7131,20400.0
2015-01-27 15:30:00,91.24,91.35,91.23,91.34,18900.0,82.704,82.8037,82.6949,82.7946,18900.0
2015-01-27 15:35:00,91.29,91.3,91.22,91.26,12000.0,82.7493,82.7584,82.6859,82.7221,12000.0
2015-01-27 15:40:00,91.29,91.46,91.29,91.46,20700.0,82.7493,82.9034,82.7493,82.9034,20700.0
2015-01-27 15:45:00,91.46,91.55,91.45,91.52,60600.0,82.9034,82.985,82.8944,82.9578,60600.0
2015-01-27 15:50:00,91.51,91.51,91.28,91.29,41100.0,82.9487,82.9487,82.7403,82.7493,41100.0
2015-01-27 15:55:00,91.3,91.46,91.3,91.38,77100.0,82.7584,82.9034,82.7584,82.8309,77100.0
2015-01-28 09:30:00,91.91,92.27,91.84,91.96,24600.0,83.3113,83.6376,83.2479,83.3566,24600.0
2015-01-28 09:35:00,91.87,91.87,91.63,91.7,11100.0,83.2751,83.2751,83.0575,83.121,11100.0
2015-01-28 09:40:00,91.64,91.94,91.63,91.91,48300.0,83.0666,83.3385,83.0575,83.3113,48300.0
2015-01-28 09:45:00,91.94,91.98,91.87,91.89,14700.0,83.3385,83.3748,83.2751,83.2932,14700.0
2015-01-28 09:50:00,91.88,92.03,91.88,91.94,17100.0,83.2841,83.4201,83.2841,83.3385,17100.0
2015-01-28 09:55:00,91.95,92.06,91.77,91.77,12300.0,83.3476,83.4473,83.1844,83.1844,12300.0
2015-01-28 10:00:00,91.77,91.99,91.76,91.95,10200.0,83.1844,83.3838,83.1753,83.3476,10200.0
2015-01-28 10:05:00,91.96,92.0,91.83,91.83,9000.0,83.3566,83.3929,83.2388,83.2388,9000.0
2015-01-28 10:10:00,91.8,91.81,91.68,91.68,8100.0,83.2116,83.2207,83.1028,83.1028,8100.0
2015-01-28 10:15:00,91.63,91.63,91.33,91.33,12900.0,83.0575,83.0575,82.7856,82.7856,12900.0
2015-01-28 10:20:00,91.33,91.56,91.3,91.56,18600.0,82.7856,82.9941,82.7584,82.9941,18600.0
2015-01-28 10:25:00,91.51,91.55,91.42,91.42,7200.0,82.9487,82.985,82.8672,82.8672,7200.0
2015-01-28 10:30:00,91.32,91.41,91.27,91.27,8400.0,82.7765,82.8581,82.7312,82.7312,8400.0
2015-01-28 10:35:00,91.27,91.27,91.04,91.04,16800.0,82.7312,82.7312,82.5227,82.5227,16800.0
2015-01-28 10:40:00,91.07,91.14,90.95,90.96,11400.0,82.5499,82.6134,82.4411,82.4502,11400.0
2015-01-28 10:45:00,90.96,90.96,90.79,90.91,16200.0,82.4502,82.4502,82.2961,82.4049,16200.0
2015-01-28 10:50:00,90.93,90.97,90.82,90.85,8700.0,82.423,82.4593,82.3233,82.3505,8700.0
2015-01-28 10:55:00,90.78,90.78,90.55,90.66,27300.0,82.287,82.287,82.0786,82.1783,27300.0
2015-01-28 11:00:00,90.63,90.83,90.62,90.75,21900.0,82.1511,82.3324,82.142,82.2598,21900.0
2015-01-28 11:05:00,90.81,90.93,90.77,90.89,20100.0,82.3142,82.423,82.278,82.3867,20100.0
2015-01-28 11:10:00,90.89,91.06,90.89,91.0,30900.0,82.3867,82.5408,82.3867,82.4865,30900.0
2015-01-28 11:15:00,90.93,90.93,90.89,90.89,1800.0,82.423,82.423,82.3867,82.3867,1800.0
2015-01-28 11:20:00,90.89,91.14,90.73,91.14,26700.0,82.3867,82.6134,82.2417,82.6134,26700.0
2015-01-28 11:25:00,91.06,91.12,90.97,91.07,13800.0,82.5408,82.5952,82.4593,82.5499,13800.0
2015-01-28 11:30:00,91.07,91.1,90.97,91.01,25800.0,82.5499,82.5771,82.4593,82.4955,25800.0
2015-01-28 11:35:00,91.11,91.14,91.05,91.05,3300.0,82.5862,82.6134,82.5318,82.5318,3300.0
2015-01-28 11:40:00,91.1,91.12,90.96,91.04,22200.0,82.5771,82.5952,82.4502,82.5227,22200.0
2015-01-28 11:45:00,91.02,91.25,91.02,91.22,15900.0,82.5046,82.7131,82.5046,82.6859,15900.0
2015-01-28 11:50:00,91.27,91.33,91.26,91.29,7800.0,82.7312,82.7856,82.7221,82.7493,7800.0
2015-01-28 11:55:00,91.28,91.4,91.22,91.37,12900.0,82.7403,82.849,82.6859,82.8218,12900.0
2015-01-28 12:00:00,91.4,91.57,91.4,91.57,15600.0,82.849,83.0031,82.849,83.0031,15600.0
2015-01-28 12:05:00,91.62,91.62,91.45,91.45,5100.0,83.0484,83.0484,82.8944,82.8944,5100.0
2015-01-28 12:10:00,91.45,91.45,91.24,91.24,4200.0,82.8944,82.8944,82.704,82.704,4200.0
2015-01-28 12:15:00,91.21,91.31,91.12,91.27,19800.0,82.6768,82.7674,82.5952,82.7312,19800.0
2015-01-28 12:20:00,91.31,91.31,91.24,91.28,9900.0,82.7674,82.7674,82.704,82.7403,9900.0
2015-01-28 12:25:00,91.31,91.42,91.27,91.38,7800.0,82.7674,82.8672,82.7312,82.8309,7800.0
2015-01-28 12:30:00,91.39,91.44,91.37,91.42,13800.0,82.84,82.8853,82.8218,82.8672,13800.0
2015-01-28 12:35:00,91.39,91.41,91.27,91.27,7200.0,82.84,82.8581,82.7312,82.7312,7200.0
2015-01-28 12:40:00,91.29,91.31,91.26,91.26,6300.0,82.7493,82.7674,82.7221,82.7221,6300.0
2015-01-28 12:45:00,91.27,91.35,91.27,91.35,5700.0,82.7312,82.8037,82.7312,82.8037,5700.0
2015-01-28 12:50:00,91.35,91.4,91.3,91.3,7200.0,82.8037,82.849,82.7584,82.7584,7200.0
2015-01-28 12:55:00,91.32,91.42,91.28,91.37,6900.0,82.7765,82.8672,82.7403,82.8218,6900.0
2015-01-28 13:00:00,91.32,91.33,91.26,91.29,6900.0,82.7765,82.7856,82.7221,82.7493,6900.0
2015-01-28 13:05:00,91.28,91.28,91.22,91.24,4200.0,82.7403,82.7403,82.6859,82.704,4200.0
2015-01-28 13:10:00,91.26,91.26,91.1,91.1,3600.0,82.7221,82.7221,82.5771,82.5771,3600.0
2015-01-28 13:15:00,91.1,91.14,91.08,91.11,6900.0,82.5771,82.6134,82.559,82.5862,6900.0
2015-01-28 13:20:00,91.1,91.16,91.09,91.14,5100.0,82.5771,82.6315,82.568,82.6134,5100.0
2015-01-28 13:25:00,91.16,91.16,91.05,91.06,3900.0,82.6315,82.6315,82.5318,82.5408,3900.0
2015-01-28 13:30:00,91.07,91.34,91.07,91.34,5400.0,82.5499,82.7946,82.5499,82.7946,5400.0
2015-01-28 13:35:00,91.35,91.37,91.31,91.33,15300.0,82.8037,82.8218,82.7674,82.7856,15300.0
2015-01-28 13:40:00,91.32,91.36,91.1,91.1,15600.0,82.7765,82.8128,82.5771,82.5771,15600.0
2015-01-28 13:45:00,91.11,91.11,91.0,91.01,12600.0,82.5862,82.5862,82.4865,82.4955,12600.0
2015-01-28 13:50:00,91.03,91.09,90.98,90.98,16800.0,82.5136,82.568,82.4683,82.4683,16800.0
2015-01-28 13:55:00,90.98,91.0,90.82,90.89,24300.0,82.4683,82.4865,82.3233,82.3867,24300.0
2015-01-28 14:00:00,90.87,91.16,90.87,91.1,14400.0,82.3686,82.6315,82.3686,82.5771,14400.0
2015-01-28 14:05:00,91.08,91.17,90.91,90.93,29700.0,82.559,82.6405,82.4049,82.423,29700.0
2015-01-28 14:10:00,90.82,90.86,90.69,90.86,35700.0,82.3233,82.3595,82.2055,82.3595,35700.0
2015-01-28 14:15:00,90.86,90.94,90.84,90.9,9600.0,82.3595,82.4321,82.3414,82.3958,9600.0
2015-01-28 14:20:00,90.91,90.95,90.71,90.82,21900.0,82.4049,82.4411,82.2236,82.3233,21900.0
2015-01-28 14:25:00,90.79,90.84,90.67,90.67,23100.0,82.2961,82.3414,82.1873,82.1873,23100.0
2015-01-28 14:30:00,90.67,90.67,90.41,90.46,22200.0,82.1873,82.1873,81.9516,81.997,22200.0
2015-01-28 14:35:00,90.43,90.77,90.43,90.71,21900.0,81.9698,82.278,81.9698,82.2236,21900.0
2015-01-28 14:40:00,90.73,90.92,90.7,90.85,10800.0,82.2417,82.4139,82.2145,82.3505,10800.0
2015-01-28 14:45:00,90.85,90.95,90.84,90.87,14400.0,82.3505,82.4411,82.3414,82.3686,14400.0
2015-01-28 14:50:00,90.85,91.05,90.81,91.01,9000.0,82.3505,82.5318,82.3142,82.4955,9000.0
2015-01-28 14:55:00,91.03,91.08,90.94,90.95,15900.0,82.5136,82.559,82.4321,82.4411,15900.0
2015-01-28 15:00:00,90.92,91.08,90.91,90.96,28800.0,82.4139,82.559,82.4049,82.4502,28800.0
2015-01-28 15:05:00,90.99,90.99,90.71,90.8,14700.0,82.4774,82.4774,82.2236,82.3052,14700.0
2015-01-28 15:10:00,90.81,90.83,90.68,90.72,60900.0,82.3142,82.3324,82.1964,82.2326,60900.0
2015-01-28 15:15:00,90.75,90.75,90.58,90.63,15900.0,82.2598,82.2598,82.1057,82.1511,15900.0
2015-01-28 15:20:00,90.61,90.67,90.6,90.63,28800.0,82.1329,82.1873,82.1239,82.1511,28800.0
2015-01-28 15:25:00,90.62,90.64,90.54,90.64,23100.0,82.142,82.1601,82.0695,82.1601,23100.0
2015-01-28 15:30:00,90.64,90.64,90.5,90.5,24600.0,82.1601,82.1601,82.0332,82.0332,24600.0
2015-01-28 15:35:00,90.46,90.56,90.43,90.43,57300.0,81.997,82.0876,81.9698,81.9698,57300.0
2015-01-28 15:40:00,90.41,90.42,90.26,90.29,69600.0,81.9516,81.9607,81.8157,81.8429,69600.0
2015-01-28 15:45:00,90.26,90.47,90.15,90.45,94500.0,81.8157,82.006,81.716,81.9879,94500.0
2015-01-28 15:50:00,90.44,90.49,90.33,90.47,57000.0,81.9788,82.0242,81.8791,82.006,57000.0
2015-01-28 15:55:00,90.45,90.55,90.36,90.39,102600.0,81.9879,82.0786,81.9063,81.9335,102600.0
2015-01-29 09:30:00,90.07,90.07,88.38,89.24,73200.0,81.6435,81.6435,80.1116,80.8911,73200.0
2015-01-29 09:35:00,89.24,90.73,89.08,90.73,74100.0,80.8911,82.2417,80.7461,82.2417,74100.0
2015-01-29 09:40:00,90.65,91.12,90.0,90.0,81900.0,82.1692,82.5952,81.58,81.58,81900.0
2015-01-29 09:45:00,90.26,90.26,89.9,90.2,26700.0,81.8157,81.8157,81.4894,81.7613,26700.0
2015-01-29 09:50:00,90.16,90.25,89.92,90.14,37200.0,81.725,81.8066,81.5075,81.7069,37200.0
2015-01-29 09:55:00,90.16,90.45,89.61,89.61,58200.0,81.725,81.9879,81.2265,81.2265,58200.0
2015-01-29 10:00:00,89.68,90.09,89.28,90.09,44100.0,81.2899,81.6616,80.9274,81.6616,44100.0
2015-01-29 10:05:00,90.1,90.13,89.98,90.05,15900.0,81.6707,81.6978,81.5619,81.6253,15900.0
2015-01-29 10:10:00,90.0,90.09,89.93,90.01,42300.0,81.58,81.6616,81.5166,81.5891,42300.0
2015-01-29 10:15:00,90.0,90.29,89.94,90.2,32700.0,81.58,81.8429,81.5256,81.7613,32700.0
2015-01-29 10:20:00,90.17,90.27,90.11,90.19,21000.0,81.7341,81.8247,81.6797,81.7522,21000.0
2015-01-29 10:25:00,90.19,90.85,90.19,90.61,51900.0,81.7522,82.3505,81.7522,82.1329,51900.0
2015-01-29 10:30:00,90.63,90.71,90.34,90.34,22500.0,82.1511,82.2236,81.8882,81.8882,22500.0
2015-01-29 10:35:00,90.38,90.42,89.97,90.11,18900.0,81.9245,81.9607,81.5528,81.6797,18900.0
2015-01-29 10:40:00,90.07,90.07,89.51,89.58,14400.0,81.6435,81.6435,81.1358,81.1993,14400.0
2015-01-29 10:45:00,89.59,89.76,89.5,89.57,30300.0,81.2084,81.3625,81.1268,81.1902,30300.0
2015-01-29 10:50:00,89.6,89.61,89.38,89.61,21300.0,81.2174,81.2265,81.018,81.2265,21300.0
2015-01-29 10:55:00,89.65,89.89,89.64,89.89,6600.0,81.2628,81.4803,81.2537,81.4803,6600.0
2015-01-29 11:00:00,89.89,90.04,89.85,90.04,9000.0,81.4803,81.6163,81.444,81.6163,9000.0
2015-01-29 11:05:00,90.04,90.04,89.84,90.0,23700.0,81.6163,81.6163,81.435,81.58,23700.0
2015-01-29 11:10:00,90.19,90.39,90.15,90.16,18600.0,81.7522,81.9335,81.716,81.725,18600.0
2015-01-29 11:15:00,90.21,90.43,90.21,90.41,15000.0,81.7704,81.9698,81.7704,81.9516,15000.0
2015-01-29 11:20:00,90.34,90.77,90.34,90.77,8700.0,81.8882,82.278,81.8882,82.278,8700.0
2015-01-29 11:25:00,90.81,90.96,90.68,90.68,18300.0,82.3142,82.4502,82.1964,82.1964,18300.0
2015-01-29 11:30:00,90.75,91.05,90.73,91.01,10800.0,82.2598,82.5318,82.2417,82.4955,10800.0
2015-01-29 11:35:00,91.0,91.01,90.86,91.0,9600.0,82.4865,82.4955,82.3595,82.4865,9600.0
2015-01-29 11:40:00,91.0,91.25,90.94,91.11,19200.0,82.4865,82.7131,82.4321,82.5862,19200.0
2015-01-29 11:45:00,91.03,91.07,90.82,90.83,6900.0,82.5136,82.5499,82.3233,82.3324,6900.0
2015-01-29 11:50:00,90.78,90.87,90.76,90.79,11100.0,82.287,82.3686,82.2689,82.2961,11100.0
2015-01-29 11:55:00,90.82,90.82,90.69,90.71,12900.0,82.3233,82.3233,82.2055,82.2236,12900.0
2015-01-29 12:00:00,90.71,90.94,90.69,90.91,6000.0,82.2236,82.4321,82.2055,82.4049,6000.0
2015-01-29 12:05:00,90.91,91.09,90.91,90.96,13200.0,82.4049,82.568,82.4049,82.4502,13200.0
2015-01-29 12:10:00,91.02,91.1,91.02,91.08,23100.0,82.5046,82.5771,82.5046,82.559,23100.0
2015-01-29 12:15:00,91.08,91.26,91.07,91.07,17700.0,82.559,82.7221,82.5499,82.5499,17700.0
2015-01-29 12:20:00,91.06,91.06,90.97,91.01,10500.0,82.5408,82.5408,82.4593,82.4955,10500.0
2015-01-29 12:25:00,91.01,91.05,90.95,90.98,8100.0,82.4955,82.5318,82.4411,82.4683,8100.0
2015-01-29 12:30:00,91.02,91.12,90.99,91.08,13800.0,82.5046,82.5952,82.4774,82.559,13800.0
2015-01-29 12:35:00,91.03,91.03,90.88,90.88,5400.0,82.5136,82.5136,82.3777,82.3777,5400.0
2015-01-29 12:40:00,90.85,90.88,90.75,90.76,10200.0,82.3505,82.3777,82.2598,82.2689,10200.0
2015-01-29 12:45:00,90.7,90.95,90.7,90.93,7200.0,82.2145,82.4411,82.2145,82.423,7200.0
2015-01-29 12:50:00,90.94,90.94,90.78,90.85,6900.0,82.4321,82.4321,82.287,82.3505,6900.0
2015-01-29 12:55:00,90.94,91.06,90.92,91.06,6000.0,82.4321,82.5408,82.4139,82.5408,6000.0
2015-01-29 13:00:00,91.06,91.16,91.01,91.14,12000.0,82.5408,82.6315,82.4955,82.6134,12000.0
2015-01-29 13:05:00,91.09,91.09,91.04,91.07,7500.0,82.568,82.568,82.5227,82.5499,7500.0
2015-01-29 13:10:00,91.13,91.16,91.08,91.08,5100.0,82.6043,82.6315,82.559,82.559,5100.0
2015-01-29 13:15:00,91.15,91.23,91.11,91.2,12900.0,82.6224,82.6949,82.5862,82.6677,12900.0
2015-01-29 13:20:00,91.15,91.26,91.15,91.19,7800.0,82.6224,82.7221,82.6224,82.6587,7800.0
2015-01-29 13:25:00,91.21,91.49,91.21,91.44,8700.0,82.6768,82.9306,82.6768,82.8853,8700.0
2015-01-29 13:30:00,91.41,91.42,91.34,91.34,7800.0,82.8581,82.8672,82.7946,82.7946,7800.0
2015-01-29 13:35:00,91.39,91.5,91.38,91.41,15000.0,82.84,82.9397,82.8309,82.8581,15000.0
2015-01-29 13:40:00,91.4,91.47,91.37,91.46,7500.0,82.849,82.9125,82.8218,82.9034,7500.0
2015-01-29 13:45:00,91.46,91.6,91.43,91.5,14100.0,82.9034,83.0303,82.8762,82.9397,14100.0
2015-01-29 13:50:00,91.6,91.7,91.48,91.48,22500.0,83.0303,83.121,82.9215,82.9215,22500.0
2015-01-29 13:55:00,91.5,91.51,91.41,91.49,5700.0,82.9397,82.9487,82.8581,82.9306,5700.0
2015-01-29 14:00:00,91.48,91.73,91.47,91.62,24900.0,82.9215,83.1482,82.9125,83.0484,24900.0
2015-01-29 14:05:00,91.65,91.68,91.53,91.56,7200.0,83.0756,83.1028,82.9669,82.9941,7200.0
2015-01-29 14:10:00,91.55,91.59,91.46,91.55,14400.0,82.985,83.0213,82.9034,82.985,14400.0
2015-01-29 14:15:00,91.57,91.59,91.43,91.43,18300.0,83.0031,83.0213,82.8762,82.8762,18300.0
2015-01-29 14:20:00,91.42,91.65,91.41,91.65,9600.0,82.8672,83.0756,82.8581,83.0756,9600.0
2015-01-29 14:25:00,91.67,91.7,91.62,91.7,7500.0,83.0938,83.121,83.0484,83.121,7500.0
2015-01-29 14:30:00,91.7,91.77,91.7,91.71,20700.0,83.121,83.1844,83.121,83.13,20700.0
2015-01-29 14:35:00,91.75,91.75,91.55,91.55,7200.0,83.1663,83.1663,82.985,82.985,7200.0
2015-01-29 14:40:00,91.54,91.6,91.44,91.44,13200.0,82.9759,83.0303,82.8853,82.8853,13200.0
2015-01-29 14:45:00,91.42,91.44,91.31,91.32,24600.0,82.8672,82.8853,82.7674,82.7765,24600.0
2015-01-29 14:50:00,91.27,91.3,91.2,91.26,23100.0,82.7312,82.7584,82.6677,82.7221,23100.0
2015-01-29 14:55:00,91.28,91.45,91.24,91.42,51300.0,82.7403,82.8944,82.704,82.8672,51300.0
2015-01-29 15:00:00,91.44,91.57,91.41,91.44,23700.0,82.8853,83.0031,82.8581,82.8853,23700.0
2015-01-29 15:05:00,91.41,91.67,91.4,91.67,14100.0,82.8581,83.0938,82.849,83.0938,14100.0
2015-01-29 15:10:00,91.67,91.67,91.53,91.58,24300.0,83.0938,83.0938,82.9669,83.0122,24300.0
2015-01-29 15:15:00,91.55,91.77,91.54,91.7,29700.0,82.985,83.1844,82.9759,83.121,29700.0
2015-01-29 15:20:00,91.69,91.85,91.65,91.82,13800.0,83.1119,83.2569,83.0756,83.2297,13800.0
2015-01-29 15:25:00,91.85,91.89,91.74,91.78,18600.0,83.2569,83.2932,83.1572,83.1935,18600.0
2015-01-29 15:30:00,91.83,91.87,91.73,91.74,15300.0,83.2388,83.2751,83.1482,83.1572,15300.0
2015-01-29 15:35:00,91.75,91.9,91.7,91.88,21300.0,83.1663,83.3023,83.121,83.2841,21300.0
2015-01-29 15:40:00,91.9,91.91,91.74,91.74,35700.0,83.3023,83.3113,83.1572,83.1572,35700.0
2015-01-29 15:45:00,91.74,91.83,91.66,91.72,56400.0,83.1572,83.2388,83.0847,83.1391,56400.0
2015-01-29 15:50:00,91.73,91.82,91.73,91.73,31200.0,83.1482,83.2297,83.1482,83.1482,31200.0
2015-01-29 15:55:00,91.73,91.75,91.53,91.62,94500.0,83.1482,83.1663,82.9669,83.0484,94500.0
2015-01-30 09:30:00,91.24,91.56,91.2,91.41,26100.0,82.704,82.9941,82.6677,82.8581,26100.0
2015-01-30 09:35:00,91.42,91.51,91.28,91.34,9600.0,82.8672,82.9487,82.7403,82.7946,9600.0
2015-01-30 09:40:00,91.4,91.55,91.23,91.44,6000.0,82.849,82.985,82.6949,82.8853,6000.0
2015-01-30 09:45:00,91.43,91.62,91.41,91.58,11100.0,82.8762,83.0484,82.8581,83.0122,11100.0
2015-01-30 09:50:00,91.53,91.75,91.47,91.47,22500.0,82.9669,83.1663,82.9125,82.9125,22500.0
2015-01-30 09:55:00,91.55,91.76,91.47,91.66,10200.0,82.985,83.1753,82.9125,83.0847,10200.0
2015-01-30 10:00:00,91.58,91.71,91.44,91.69,21000.0,83.0122,83.13,82.8853,83.1119,21000.0
2015-01-30 10:05:00,91.71,91.75,91.55,91.55,18000.0,83.13,83.1663,82.985,82.985,18000.0
2015-01-30 10:10:00,91.56,91.61,91.39,91.55,7200.0,82.9941,83.0394,82.84,82.985,7200.0
2015-01-30 10:15:00,91.62,91.86,91.62,91.66,20100.0,83.0484,83.266,83.0484,83.0847,20100.0
2015-01-30 10:20:00,91.65,91.69,91.58,91.62,4800.0,83.0756,83.1119,83.0122,83.0484,4800.0
2015-01-30 10:25:00,91.56,91.66,91.52,91.55,11700.0,82.9941,83.0847,82.9578,82.985,11700.0
2015-01-30 10:30:00,91.55,91.55,91.29,91.33,18000.0,82.985,82.985,82.7493,82.7856,18000.0
2015-01-30 10:35:00,91.35,91.43,91.33,91.43,3600.0,82.8037,82.8762,82.7856,82.8762,3600.0
2015-01-30 10:40:00,91.43,91.86,91.42,91.83,18900.0,82.8762,83.266,82.8672,83.2388,18900.0
2015-01-30 10:45:00,91.79,92.0,91.78,91.93,16800.0,83.2025,83.3929,83.1935,83.3294,16800.0
2015-01-30 10:50:00,91.89,91.89,91.48,91.48,8100.0,83.2932,83.2932,82.9215,82.9215,8100.0
2015-01-30 10:55:00,91.47,91.47,91.17,91.33,9600.0,82.9125,82.9125,82.6405,82.7856,9600.0
2015-01-30 11:00:00,91.4,91.79,91.4,91.79,9000.0,82.849,83.2025,82.849,83.2025,9000.0
2015-01-30 11:05:00,91.75,91.82,91.43,91.47,16200.0,83.1663,83.2297,82.8762,82.9125,16200.0
2015-01-30 11:10:00,91.47,91.56,91.41,91.45,11700.0,82.9125,82.9941,82.8581,82.8944,11700.0
2015-01-30 11:15:00,91.57,91.57,91.32,91.41,9000.0,83.0031,83.0031,82.7765,82.8581,9000.0
2015-01-30 11:20:00,91.43,91.43,91.32,91.33,5400.0,82.8762,82.8762,82.7765,82.7856,5400.0
2015-01-30 11:25:00,91.28,91.57,91.25,91.54,78900.0,82.7403,83.0031,82.7131,82.9759,78900.0
2015-01-30 11:30:00,91.57,91.64,91.57,91.64,3000.0,83.0031,83.0666,83.0031,83.0666,3000.0
2015-01-30 11:35:00,91.64,91.64,91.54,91.54,9000.0,83.0666,83.0666,82.9759,82.9759,9000.0
2015-01-30 11:40:00,91.53,91.53,91.28,91.38,9000.0,82.9669,82.9669,82.7403,82.8309,9000.0
2015-01-30 11:45:00,91.36,91.53,91.36,91.52,12900.0,82.8128,82.9669,82.8128,82.9578,12900.0
2015-01-30 11:50:00,91.53,91.53,91.32,91.36,8100.0,82.9669,82.9669,82.7765,82.8128,8100.0
2015-01-30 11:55:00,91.37,91.62,91.37,91.59,9900.0,82.8218,83.0484,82.8218,83.0213,9900.0
2015-01-30 12:00:00,91.59,91.79,91.59,91.66,22800.0,83.0213,83.2025,83.0213,83.0847,22800.0
2015-01-30 12:05:00,91.66,91.68,91.65,91.68,1500.0,83.0847,83.1028,83.0756,83.1028,1500.0
2015-01-30 12:10:00,91.72,91.83,91.72,91.79,8700.0,83.1391,83.2388,83.1391,83.2025,8700.0
2015-01-30 12:15:00,91.91,91.92,91.85,91.91,7800.0,83.3113,83.3204,83.2569,83.3113,7800.0
2015-01-30 12:20:00,91.92,91.92,91.85,91.92,7200.0,83.3204,83.3204,83.2569,83.3204,7200.0
2015-01-30 12:25:00,91.96,91.97,91.87,91.89,8100.0,83.3566,83.3657,83.2751,83.2932,8100.0
2015-01-30 12:30:00,91.91,91.96,91.88,91.88,12600.0,83.3113,83.3566,83.2841,83.2841,12600.0
2015-01-30 12:35:00,91.89,91.9,91.86,91.87,2700.0,83.2932,83.3023,83.266,83.2751,2700.0
2015-01-30 12:40:00,91.86,91.86,91.67,91.67,21900.0,83.266,83.266,83.0938,83.0938,21900.0
2015-01-30 12:45:00,91.67,91.67,91.52,91.52,10800.0,83.0938,83.0938,82.9578,82.9578,10800.0
2015-01-30 12:50:00,91.56,91.64,91.54,91.59,9000.0,82.9941,83.0666,82.9759,83.0213,9000.0
2015-01-30 12:55:00,91.5,91.52,91.34,91.36,10800.0,82.9397,82.9578,82.7946,82.8128,10800.0
2015-01-30 13:00:00,91.45,91.5,91.44,91.49,7500.0,82.8944,82.9397,82.8853,82.9306,7500.0
2015-01-30 13:05:00,91.53,91.53,91.4,91.4,12300.0,82.9669,82.9669,82.849,82.849,12300.0
2015-01-30 13:10:00,91.5,91.5,91.42,91.42,9000.0,82.9397,82.9397,82.8672,82.8672,9000.0
2015-01-30 13:15:00,91.42,91.45,91.35,91.45,3300.0,82.8672,82.8944,82.8037,82.8944,3300.0
2015-01-30 13:20:00,91.43,91.52,91.43,91.49,4800.0,82.8762,82.9578,82.8762,82.9306,4800.0
2015-01-30 13:25:00,91.47,91.5,91.43,91.47,12900.0,82.9125,82.9397,82.8762,82.9125,12900.0
2015-01-30 13:30:00,91.46,91.59,91.44,91.56,16800.0,82.9034,83.0213,82.8853,82.9941,16800.0
2015-01-30 13:35:00,91.57,91.57,91.47,91.47,5100.0,83.0031,83.0031,82.9125,82.9125,5100.0
2015-01-30 13:40:00,91.48,91.52,91.37,91.52,13500.0,82.9215,82.9578,82.8218,82.9578,13500.0
2015-01-30 13:45:00,91.52,91.61,91.52,91.61,2100.0,82.9578,83.0394,82.9578,83.0394,2100.0
2015-01-30 13:50:00,91.62,91.62,91.37,91.4,19200.0,83.0484,83.0484,82.8218,82.849,19200.0
2015-01-30 13:55:00,91.38,91.51,91.3,91.44,26100.0,82.8309,82.9487,82.7584,82.8853,26100.0
2015-01-30 14:00:00,91.42,91.43,91.27,91.37,24000.0,82.8672,82.8762,82.7312,82.8218,24000.0
2015-01-30 14:05:00,91.35,91.36,91.28,91.36,35700.0,82.8037,82.8128,82.7403,82.8128,35700.0
2015-01-30 14:10:00,91.33,91.33,91.25,91.27,41700.0,82.7856,82.7856,82.7131,82.7312,41700.0
2015-01-30 14:15:00,91.28,91.34,91.25,91.34,86100.0,82.7403,82.7946,82.7131,82.7946,86100.0
2015-01-30 14:20:00,91.33,91.41,91.3,91.41,25800.0,82.7856,82.8581,82.7584,82.8581,25800.0
2015-01-30 14:25:00,91.39,91.54,91.39,91.53,15300.0,82.84,82.9759,82.84,82.9669,15300.0
2015-01-30 14:30:00,91.58,91.71,91.58,91.62,27300.0,83.0122,83.13,83.0122,83.0484,27300.0
2015-01-30 14:35:00,91.62,91.68,91.58,91.6,15000.0,83.0484,83.1028,83.0122,83.0303,15000.0
2015-01-30 14:40:00,91.62,91.64,91.36,91.36,19200.0,83.0484,83.0666,82.8128,82.8128,19200.0
2015-01-30 14:45:00,91.36,91.45,91.27,91.33,19800.0,82.8128,82.8944,82.7312,82.7856,19800.0
2015-01-30 14:50:00,91.3,91.39,91.26,91.32,16500.0,82.7584,82.84,82.7221,82.7765,16500.0
2015-01-30 14:55:00,91.3,91.32,91.22,91.25,40800.0,82.7584,82.7765,82.6859,82.7131,40800.0
2015-01-30 15:00:00,91.27,91.32,91.19,91.19,27300.0,82.7312,82.7765,82.6587,82.6587,27300.0
2015-01-30 15:05:00,91.22,91.25,90.98,91.0,14700.0,82.6859,82.7131,82.4683,82.4865,14700.0
2015-01-30 15:10:00,91.0,91.13,90.99,91.13,8100.0,82.4865,82.6043,82.4774,82.6043,8100.0
2015-01-30 15:15:00,91.15,91.22,91.09,91.1,15900.0,82.6224,82.6859,82.568,82.5771,15900.0
2015-01-30 15:20:00,90.98,91.12,90.8,90.98,12600.0,82.4683,82.5952,82.3052,82.4683,12600.0
2015-01-30 15:25:00,91.02,91.19,90.95,91.11,24900.0,82.5046,82.6587,82.4411,82.5862,24900.0
2015-01-30 15:30:00,91.09,91.1,90.89,90.89,22500.0,82.568,82.5771,82.3867,82.3867,22500.0
2015-01-30 15:35:00,90.87,90.94,90.75,90.82,36900.0,82.3686,82.4321,82.2598,82.3233,36900.0
2015-01-30 15:40:00,90.79,90.9,90.77,90.85,33300.0,82.2961,82.3958,82.278,82.3505,33300.0
2015-01-30 15:45:00,90.91,91.01,90.83,90.85,56700.0,82.4049,82.4955,82.3324,82.3505,56700.0
2015-01-30 15:50:00,90.88,90.93,90.77,90.77,72000.0,82.3777,82.423,82.278,82.278,72000.0
2015-01-30 15:55:00,90.79,90.79,90.39,90.62,297300.0,82.2961,82.2961,81.9335,82.142,297300.0
2015-02-02 09:30:00,90.92,91.46,90.47,90.47,42000.0,82.4139,82.9034,82.006,82.006,42000.0
2015-02-02 09:35:00,90.5,90.66,90.42,90.45,21300.0,82.0332,82.1783,81.9607,81.9879,21300.0
2015-02-02 09:40:00,90.55,90.65,90.35,90.35,17400.0,82.0786,82.1692,81.8973,81.8973,17400.0
2015-02-02 09:45:00,90.31,90.38,90.18,90.21,12900.0,81.861,81.9245,81.7432,81.7704,12900.0
2015-02-02 09:50:00,90.21,90.32,89.88,89.92,40200.0,81.7704,81.8701,81.4712,81.5075,40200.0
2015-02-02 09:55:00,89.85,89.88,89.67,89.73,11700.0,81.444,81.4712,81.2809,81.3353,11700.0
2015-02-02 10:00:00,89.75,89.92,89.62,89.82,21300.0,81.3534,81.5075,81.2356,81.4168,21300.0
2015-02-02 10:05:00,89.79,89.81,89.57,89.59,20700.0,81.3897,81.4078,81.1902,81.2084,20700.0
2015-02-02 10:10:00,89.59,89.83,89.47,89.75,18300.0,81.2084,81.4259,81.0996,81.3534,18300.0
2015-02-02 10:15:00,89.84,89.9,89.82,89.9,11700.0,81.435,81.4894,81.4168,81.4894,11700.0
2015-02-02 10:20:00,89.99,90.22,89.96,90.21,45600.0,81.5709,81.7794,81.5437,81.7704,45600.0
2015-02-02 10:25:00,90.21,90.37,90.09,90.09,25500.0,81.7704,81.9154,81.6616,81.6616,25500.0
2015-02-02 10:30:00,90.13,90.19,89.99,90.11,18900.0,81.6978,81.7522,81.5709,81.6797,18900.0
2015-02-02 10:35:00,90.09,90.34,90.08,90.34,12900.0,81.6616,81.8882,81.6525,81.8882,12900.0
2015-02-02 10:40:00,90.34,90.6,90.34,90.45,13200.0,81.8882,82.1239,81.8882,81.9879,13200.0
2015-02-02 10:45:00,90.43,90.45,90.3,90.45,21900.0,81.9698,81.9879,81.8519,81.9879,21900.0
2015-02-02 10:50:00,90.37,90.53,90.31,90.53,12000.0,81.9154,82.0604,81.861,82.0604,12000.0
2015-02-02 10:55:00,90.52,90.52,90.34,90.51,34800.0,82.0514,82.0514,81.8882,82.0423,34800.0
2015-02-02 11:00:00,90.49,90.67,90.49,90.67,18600.0,82.0242,82.1873,82.0242,82.1873,18600.0
2015-02-02 11:05:00,90.67,90.67,90.6,90.67,18600.0,82.1873,82.1873,82.1239,82.1873,18600.0
2015-02-02 11:10:00,90.67,90.94,90.66,90.84,18000.0,82.1873,82.4321,82.1783,82.3414,18000.0
2015-02-02 11:15:00,90.83,90.83,90.68,90.71,7500.0,82.3324,82.3324,82.1964,82.2236,7500.0
2015-02-02 11:20:00,90.71,90.71,90.38,90.47,25500.0,82.2236,82.2236,81.9245,82.006,25500.0
2015-02-02 11:25:00,90.45,90.61,90.45,90.61,16800.0,81.9879,82.1329,81.9879,82.1329,16800.0
2015-02-02 11:30:00,90.69,90.81,90.69,90.79,20700.0,82.2055,82.3142,82.2055,82.2961,20700.0
2015-02-02 11:35:00,90.81,90.93,90.73,90.93,14100.0,82.3142,82.423,82.2417,82.423,14100.0
2015-02-02 11:40:00,90.88,90.88,90.77,90.79,9300.0,82.3777,82.3777,82.278,82.2961,9300.0
2015-02-02 11:45:00,90.79,90.96,90.79,90.87,14100.0,82.2961,82.4502,82.2961,82.3686,14100.0
2015-02-02 11:50:00,90.82,90.91,90.77,90.81,3900.0,82.3233,82.4049,82.278,82.3142,3900.0
2015-02-02 11:55:00,90.87,90.87,90.74,90.75,12600.0,82.3686,82.3686,82.2508,82.2598,12600.0
2015-02-02 12:00:00,90.81,90.81,90.57,90.6,8100.0,82.3142,82.3142,82.0967,82.1239,8100.0
2015-02-02 12:05:00,90.63,90.67,90.54,90.66,12000.0,82.1511,82.1873,82.0695,82.1783,12000.0
2015-02-02 12:10:00,90.67,90.67,90.54,90.54,8100.0,82.1873,82.1873,82.0695,82.0695,8100.0
2015-02-02 12:15:00,90.57,90.74,90.56,90.7,17400.0,82.0967,82.2508,82.0876,82.2145,17400.0
2015-02-02 12:20:00,90.68,90.68,90.4,90.4,6600.0,82.1964,82.1964,81.9426,81.9426,6600.0
2015-02-02 12:25:00,90.41,90.5,90.41,90.46,5100.0,81.9516,82.0332,81.9516,81.997,5100.0
2015-02-02 12:30:00,90.46,90.5,90.41,90.46,8100.0,81.997,82.0332,81.9516,81.997,8100.0
2015-02-02 12:35:00,90.48,90.67,90.48,90.6,9600.0,82.0151,82.1873,82.0151,82.1239,9600.0
2015-02-02 12:40:00,90.61,90.73,90.61,90.67,13500.0,82.1329,82.2417,82.1329,82.1873,13500.0
2015-02-02 12:45:00,90.67,90.67,90.34,90.34,11400.0,82.1873,82.1873,81.8882,81.8882,11400.0
2015-02-02 12:50:00,90.33,90.48,90.33,90.46,12600.0,81.8791,82.0151,81.8791,81.997,12600.0
2015-02-02 12:55:00,90.42,90.63,90.4,90.5,32400.0,81.9607,82.1511,81.9426,82.0332,32400.0
2015-02-02 13:00:00,90.49,90.49,90.38,90.38,16800.0,82.0242,82.0242,81.9245,81.9245,16800.0
2015-02-02 13:05:00,90.43,90.49,90.37,90.45,7500.0,81.9698,82.0242,81.9154,81.9879,7500.0
2015-02-02 13:10:00,90.5,90.63,90.48,90.48,16200.0,82.0332,82.1511,82.0151,82.0151,16200.0
2015-02-02 13:15:00,90.48,90.51,90.36,90.47,8700.0,82.0151,82.0423,81.9063,82.006,8700.0
2015-02-02 13:20:00,90.49,90.77,90.49,90.77,14700.0,82.0242,82.278,82.0242,82.278,14700.0
2015-02-02 13:25:00,90.77,90.84,90.67,90.67,45900.0,82.278,82.3414,82.1873,82.1873,45900.0
2015-02-02 13:30:00,90.65,90.71,90.42,90.44,12000.0,82.1692,82.2236,81.9607,81.9788,12000.0
2015-02-02 13:35:00,90.37,90.38,90.28,90.28,12900.0,81.9154,81.9245,81.8338,81.8338,12900.0
2015-02-02 13:40:00,90.25,90.34,90.15,90.33,27900.0,81.8066,81.8882,81.716,81.8791,27900.0
2015-02-02 13:45:00,90.33,90.39,90.31,90.33,9900.0,81.8791,81.9335,81.861,81.8791,9900.0
2015-02-02 13:50:00,90.33,90.51,90.32,90.43,14100.0,81.8791,82.0423,81.8701,81.9698,14100.0
2015-02-02 13:55:00,90.39,90.39,90.25,90.29,8100.0,81.9335,81.9335,81.8066,81.8429,8100.0
2015-02-02 14:00:00,90.29,90.53,90.27,90.53,9000.0,81.8429,82.0604,81.8247,82.0604,9000.0
2015-02-02 14:05:00,90.51,90.68,90.41,90.63,12000.0,82.0423,82.1964,81.9516,82.1511,12000.0
2015-02-02 14:10:00,90.65,90.68,90.52,90.52,21000.0,82.1692,82.1964,82.0514,82.0514,21000.0
2015-02-02 14:15:00,90.54,90.76,90.5,90.72,12300.0,82.0695,82.2689,82.0332,82.2326,12300.0
2015-02-02 14:20:00,90.73,90.9,90.73,90.85,24000.0,82.2417,82.3958,82.2417,82.3505,24000.0
2015-02-02 14:25:00,90.82,90.89,90.75,90.89,17100.0,82.3233,82.3867,82.2598,82.3867,17100.0
2015-02-02 14:30:00,90.88,90.88,90.66,90.73,21300.0,82.3777,82.3777,82.1783,82.2417,21300.0
2015-02-02 14:35:00,90.78,90.82,90.6,90.6,8100.0,82.287,82.3233,82.1239,82.1239,8100.0
2015-02-02 14:40:00,90.57,90.7,90.55,90.67,8100.0,82.0967,82.2145,82.0786,82.1873,8100.0
2015-02-02 14:45:00,90.67,90.67,90.38,90.41,15900.0,82.1873,82.1873,81.9245,81.9516,15900.0
2015-02-02 14:50:00,90.44,90.72,90.42,90.62,17100.0,81.9788,82.2326,81.9607,82.142,17100.0
2015-02-02 14:55:00,90.61,90.61,90.45,90.51,29100.0,82.1329,82.1329,81.9879,82.0423,29100.0
2015-02-02 15:00:00,90.52,90.74,90.52,90.74,17700.0,82.0514,82.2508,82.0514,82.2508,17700.0
2015-02-02 15:05:00,90.75,90.87,90.52,90.87,34500.0,82.2598,82.3686,82.0514,82.3686,34500.0
2015-02-02 15:10:00,90.89,90.99,90.82,90.96,18300.0,82.3867,82.4774,82.3233,82.4502,18300.0
2015-02-02 15:15:00,90.99,91.0,90.73,90.8,17700.0,82.4774,82.4865,82.2417,82.3052,17700.0
2015-02-02 15:20:00,90.83,90.98,90.8,90.86,25500.0,82.3324,82.4683,82.3052,82.3595,25500.0
2015-02-02 15:25:00,90.85,90.85,90.68,90.74,19800.0,82.3505,82.3505,82.1964,82.2508,19800.0
2015-02-02 15:30:00,90.74,90.87,90.72,90.79,19800.0,82.2508,82.3686,82.2326,82.2961,19800.0
2015-02-02 15:35:00,90.76,91.22,90.72,91.2,22800.0,82.2689,82.6859,82.2326,82.6677,22800.0
2015-02-02 15:40:00,91.18,91.3,91.11,91.14,76200.0,82.6496,82.7584,82.5862,82.6134,76200.0
2015-02-02 15:45:00,91.16,91.24,91.0,91.06,45000.0,82.6315,82.704,82.4865,82.5408,45000.0
2015-02-02 15:50:00,91.09,91.14,90.96,91.01,103500.0,82.568,82.6134,82.4502,82.4955,103500.0
2015-02-02 15:55:00,91.01,91.02,90.82,91.0,98700.0,82.4955,82.5046,82.3233,82.4865,98700.0
2015-02-03 09:30:00,91.31,91.33,90.79,90.98,86100.0,82.7674,82.7856,82.2961,82.4683,86100.0
2015-02-03 09:35:00,91.0,91.17,90.6,90.62,78000.0,82.4865,82.6405,82.1239,82.142,78000.0
2015-02-03 09:40:00,90.52,90.88,90.47,90.59,30900.0,82.0514,82.3777,82.006,82.1148,30900.0
2015-02-03 09:45:00,90.69,90.71,90.58,90.6,17100.0,82.2055,82.2236,82.1057,82.1239,17100.0
2015-02-03 09:50:00,90.67,90.67,90.58,90.63,33600.0,82.1873,82.1873,82.1057,82.1511,33600.0
2015-02-03 09:55:00,90.63,90.7,90.43,90.56,26100.0,82.1511,82.2145,81.9698,82.0876,26100.0
2015-02-03 10:00:00,90.5,90.6,90.41,90.45,28500.0,82.0332,82.1239,81.9516,81.9879,28500.0
2015-02-03 10:05:00,90.49,90.58,90.44,90.44,36900.0,82.0242,82.1057,81.9788,81.9788,36900.0
2015-02-03 10:10:00,90.46,90.62,90.41,90.41,62400.0,81.997,82.142,81.9516,81.9516,62400.0
2015-02-03 10:15:00,90.36,90.51,90.28,90.47,17700.0,81.9063,82.0423,81.8338,82.006,17700.0
2015-02-03 10:20:00,90.47,90.67,90.47,90.61,19800.0,82.006,82.1873,82.006,82.1329,19800.0
2015-02-03 10:25:00,90.6,90.7,90.57,90.65,15900.0,82.1239,82.2145,82.0967,82.1692,15900.0
2015-02-03 10:30:00,90.68,90.73,90.55,90.55,21300.0,82.1964,82.2417,82.0786,82.0786,21300.0
2015-02-03 10:35:00,90.55,90.59,90.32,90.36,30900.0,82.0786,82.1148,81.8701,81.9063,30900.0
2015-02-03 10:40:00,90.33,90.4,90.1,90.18,34500.0,81.8791,81.9426,81.6707,81.7432,34500.0
2015-02-03 10:45:00,90.19,90.33,90.15,90.29,30900.0,81.7522,81.8791,81.716,81.8429,30900.0
2015-02-03 10:50:00,90.31,90.33,90.23,90.28,27900.0,81.861,81.8791,81.7885,81.8338,27900.0
2015-02-03 10:55:00,90.27,90.32,90.14,90.23,32700.0,81.8247,81.8701,81.7069,81.7885,32700.0
2015-02-03 11:00:00,90.2,90.38,90.2,90.3,15900.0,81.7613,81.9245,81.7613,81.8519,15900.0
2015-02-03 11:05:00,90.28,90.54,90.28,90.54,35700.0,81.8338,82.0695,81.8338,82.0695,35700.0
2015-02-03 11:10:00,90.54,90.69,90.46,90.61,30600.0,82.0695,82.2055,81.997,82.1329,30600.0
2015-02-03 11:15:00,90.67,90.7,90.64,90.67,57900.0,82.1873,82.2145,82.1601,82.1873,57900.0
2015-02-03 11:20:00,90.7,90.7,90.61,90.67,11100.0,82.2145,82.2145,82.1329,82.1873,11100.0
2015-02-03 11:25:00,90.68,90.7,90.5,90.5,18000.0,82.1964,82.2145,82.0332,82.0332,18000.0
2015-02-03 11:30:00,90.52,90.56,90.48,90.53,19500.0,82.0514,82.0876,82.0151,82.0604,19500.0
2015-02-03 11:35:00,90.59,90.7,90.54,90.66,30000.0,82.1148,82.2145,82.0695,82.1783,30000.0
2015-02-03 11:40:00,90.65,90.79,90.62,90.78,18600.0,82.1692,82.2961,82.142,82.287,18600.0
2015-02-03 11:45:00,90.79,90.79,90.58,90.59,15300.0,82.2961,82.2961,82.1057,82.1148,15300.0
2015-02-03 11:50:00,90.59,90.65,90.51,90.51,27600.0,82.1148,82.1692,82.0423,82.0423,27600.0
2015-02-03 11:55:00,90.54,90.56,90.4,90.51,8100.0,82.0695,82.0876,81.9426,82.0423,8100.0
2015-02-03 12:00:00,90.51,90.53,90.47,90.52,24000.0,82.0423,82.0604,82.006,82.0514,24000.0
2015-02-03 12:05:00,90.52,90.58,90.51,90.58,3900.0,82.0514,82.1057,82.0423,82.1057,3900.0
2015-02-03 12:10:00,90.61,90.67,90.56,90.64,9900.0,82.1329,82.1873,82.0876,82.1601,9900.0
2015-02-03 12:15:00,90.65,90.68,90.61,90.64,7800.0,82.1692,82.1964,82.1329,82.1601,7800.0
2015-02-03 12:20:00,90.67,90.67,90.56,90.56,20100.0,82.1873,82.1873,82.0876,82.0876,20100.0
2015-02-03 12:25:00,90.55,90.63,90.53,90.55,6000.0,82.0786,82.1511,82.0604,82.0786,6000.0
2015-02-03 12:30:00,90.53,90.56,90.38,90.38,7500.0,82.0604,82.0876,81.9245,81.9245,7500.0
2015-02-03 12:35:00,90.35,90.42,90.27,90.36,16200.0,81.8973,81.9607,81.8247,81.9063,16200.0
2015-02-03 12:40:00,90.4,90.45,90.33,90.37,17400.0,81.9426,81.9879,81.8791,81.9154,17400.0
2015-02-03 12:45:00,90.45,90.46,90.33,90.33,11400.0,81.9879,81.997,81.8791,81.8791,11400.0
2015-02-03 12:50:00,90.33,90.35,90.28,90.33,17100.0,81.8791,81.8973,81.8338,81.8791,17100.0
2015-02-03 12:55:00,90.34,90.37,90.26,90.31,8400.0,81.8882,81.9154,81.8157,81.861,8400.0
2015-02-03 13:00:00,90.28,90.34,90.27,90.28,20700.0,81.8338,81.8882,81.8247,81.8338,20700.0
2015-02-03 13:05:00,90.28,90.36,90.25,90.34,37200.0,81.8338,81.9063,81.8066,81.8882,37200.0
2015-02-03 13:10:00,90.33,90.46,90.25,90.46,13800.0,81.8791,81.997,81.8066,81.997,13800.0
2015-02-03 13:15:00,90.49,90.49,90.4,90.47,6600.0,82.0242,82.0242,81.9426,82.006,6600.0
2015-02-03 13:20:00,90.49,90.57,90.48,90.48,30000.0,82.0242,82.0967,82.0151,82.0151,30000.0
2015-02-03 13:25:00,90.54,90.54,90.41,90.48,19500.0,82.0695,82.0695,81.9516,82.0151,19500.0
2015-02-03 13:30:00,90.47,90.55,90.45,90.49,41700.0,82.006,82.0786,81.9879,82.0242,41700.0
2015-02-03 13:35:00,90.53,90.57,90.43,90.49,9000.0,82.0604,82.0967,81.9698,82.0242,9000.0
2015-02-03 13:40:00,90.46,90.54,90.45,90.49,10500.0,81.997,82.0695,81.9879,82.0242,10500.0
2015-02-03 13:45:00,90.52,90.64,90.49,90.56,12300.0,82.0514,82.1601,82.0242,82.0876,12300.0
2015-02-03 13:50:00,90.58,90.71,90.57,90.69,19200.0,82.1057,82.2236,82.0967,82.2055,19200.0
2015-02-03 13:55:00,90.7,90.72,90.65,90.67,12000.0,82.2145,82.2326,82.1692,82.1873,12000.0
2015-02-03 14:00:00,90.69,90.76,90.68,90.69,45600.0,82.2055,82.2689,82.1964,82.2055,45600.0
2015-02-03 14:05:00,90.7,90.71,90.59,90.62,56100.0,82.2145,82.2236,82.1148,82.142,56100.0
2015-02-03 14:10:00,90.65,90.72,90.59,90.6,42600.0,82.1692,82.2326,82.1148,82.1239,42600.0
2015-02-03 14:15:00,90.62,90.71,90.59,90.69,12900.0,82.142,82.2236,82.1148,82.2055,12900.0
2015-02-03 14:20:00,90.67,90.73,90.6,90.65,11400.0,82.1873,82.2417,82.1239,82.1692,11400.0
2015-02-03 14:25:00,90.65,90.68,90.61,90.63,8700.0,82.1692,82.1964,82.1329,82.1511,8700.0
2015-02-03 14:30:00,90.65,90.71,90.57,90.67,12000.0,82.1692,82.2236,82.0967,82.1873,12000.0
2015-02-03 14:35:00,90.64,90.68,90.56,90.68,16800.0,82.1601,82.1964,82.0876,82.1964,16800.0
2015-02-03 14:40:00,90.68,90.68,90.62,90.68,12600.0,82.1964,82.1964,82.142,82.1964,12600.0
2015-02-03 14:45:00,90.67,90.67,90.56,90.65,11100.0,82.1873,82.1873,82.0876,82.1692,11100.0
2015-02-03 14:50:00,90.66,90.68,90.63,90.64,10200.0,82.1783,82.1964,82.1511,82.1601,10200.0
2015-02-03 14:55:00,90.66,90.81,90.66,90.81,12300.0,82.1783,82.3142,82.1783,82.3142,12300.0
2015-02-03 15:00:00,90.83,90.89,90.79,90.88,11100.0,82.3324,82.3867,82.2961,82.3777,11100.0
2015-02-03 15:05:00,90.88,90.89,90.81,90.86,8400.0,82.3777,82.3867,82.3142,82.3595,8400.0
2015-02-03 15:10:00,90.89,90.89,90.79,90.89,18300.0,82.3867,82.3867,82.2961,82.3867,18300.0
2015-02-03 15:15:00,90.9,90.94,90.85,90.88,20100.0,82.3958,82.4321,82.3505,82.3777,20100.0
2015-02-03 15:20:00,90.86,91.01,90.86,91.01,29400.0,82.3595,82.4955,82.3595,82.4955,29400.0
2015-02-03 15:25:00,90.99,91.0,90.9,90.93,25800.0,82.4774,82.4865,82.3958,82.423,25800.0
2015-02-03 15:30:00,90.99,91.0,90.81,90.83,30300.0,82.4774,82.4865,82.3142,82.3324,30300.0
2015-02-03 15:35:00,90.79,90.96,90.75,90.95,22200.0,82.2961,82.4502,82.2598,82.4411,22200.0
2015-02-03 15:40:00,90.96,91.04,90.92,90.92,47100.0,82.4502,82.5227,82.4139,82.4139,47100.0
2015-02-03 15:45:00,90.94,91.13,90.94,91.11,48600.0,82.4321,82.6043,82.4321,82.5862,48600.0
2015-02-03 15:50:00,91.11,91.2,91.1,91.18,82800.0,82.5862,82.6677,82.5771,82.6496,82800.0
2015-02-03 15:55:00,91.19,91.26,91.14,91.16,121800.0,82.6587,82.7221,82.6134,82.6315,121800.0
2015-02-04 09:30:00,90.4,91.23,90.4,91.2,42600.0,81.9426,82.6949,81.9426,82.6677,42600.0
2015-02-04 09:35:00,91.2,91.45,91.2,91.41,16500.0,82.6677,82.8944,82.6677,82.8581,16500.0
2015-02-04 09:40:00,91.51,91.51,91.32,91.32,65100.0,82.9487,82.9487,82.7765,82.7765,65100.0
2015-02-04 09:45:00,91.31,91.47,91.09,91.27,13200.0,82.7674,82.9125,82.568,82.7312,13200.0
2015-02-04 09:50:00,91.25,91.25,91.16,91.22,24300.0,82.7131,82.7131,82.6315,82.6859,24300.0
2015-02-04 09:55:00,91.33,91.39,91.2,91.39,13200.0,82.7856,82.84,82.6677,82.84,13200.0
2015-02-04 10:00:00,91.39,91.5,91.3,91.39,57300.0,82.84,82.9397,82.7584,82.84,57300.0
2015-02-04 10:05:00,91.42,91.43,91.33,91.33,9000.0,82.8672,82.8762,82.7856,82.7856,9000.0
2015-02-04 10:10:00,91.32,91.33,91.21,91.21,10800.0,82.7765,82.7856,82.6768,82.6768,10800.0
2015-02-04 10:15:00,91.23,91.35,91.23,91.35,14700.0,82.6949,82.8037,82.6949,82.8037,14700.0
2015-02-04 10:20:00,91.35,91.4,91.25,91.38,29100.0,82.8037,82.849,82.7131,82.8309,29100.0
2015-02-04 10:25:00,91.36,91.41,91.27,91.29,10500.0,82.8128,82.8581,82.7312,82.7493,10500.0
2015-02-04 10:30:00,91.36,91.5,91.28,91.37,22200.0,82.8128,82.9397,82.7403,82.8218,22200.0
2015-02-04 10:35:00,91.37,91.38,91.25,91.34,9600.0,82.8218,82.8309,82.7131,82.7946,9600.0
2015-02-04 10:40:00,91.43,91.6,91.39,91.55,13200.0,82.8762,83.0303,82.84,82.985,13200.0
2015-02-04 10:45:00,91.6,91.72,91.55,91.56,21300.0,83.0303,83.1391,82.985,82.9941,21300.0
2015-02-04 10:50:00,91.56,91.64,91.54,91.55,23700.0,82.9941,83.0666,82.9759,82.985,23700.0
2015-02-04 10:55:00,91.53,91.64,91.51,91.51,8700.0,82.9669,83.0666,82.9487,82.9487,8700.0
2015-02-04 11:00:00,91.61,91.81,91.51,91.81,12900.0,83.0394,83.2207,82.9487,83.2207,12900.0
2015-02-04 11:05:00,91.75,91.92,91.73,91.86,14700.0,83.1663,83.3204,83.1482,83.266,14700.0
2015-02-04 11:10:00,91.93,91.94,91.79,91.88,13500.0,83.3294,83.3385,83.2025,83.2841,13500.0
2015-02-04 11:15:00,91.95,92.04,91.86,91.93,19800.0,83.3476,83.4292,83.266,83.3294,19800.0
2015-02-04 11:20:00,91.93,92.07,91.91,92.0,17400.0,83.3294,83.4563,83.3113,83.3929,17400.0
2015-02-04 11:25:00,91.98,92.08,91.97,92.02,24300.0,83.3748,83.4654,83.3657,83.411,24300.0
2015-02-04 11:30:00,92.03,92.2,92.03,92.2,31500.0,83.4201,83.5742,83.4201,83.5742,31500.0
2015-02-04 11:35:00,92.2,92.27,92.18,92.2,26400.0,83.5742,83.6376,83.5561,83.5742,26400.0
2015-02-04 11:40:00,92.17,92.27,92.06,92.27,9600.0,83.547,83.6376,83.4473,83.6376,9600.0
2015-02-04 11:45:00,92.29,92.33,92.07,92.2,52500.0,83.6558,83.692,83.4563,83.5742,52500.0
2015-02-04 11:50:00,92.23,92.23,92.04,92.08,10200.0,83.6014,83.6014,83.4292,83.4654,10200.0
2015-02-04 11:55:00,92.08,92.14,92.02,92.1,8400.0,83.4654,83.5198,83.411,83.4835,8400.0
2015-02-04 12:00:00,92.12,92.16,92.06,92.12,8400.0,83.5017,83.5379,83.4473,83.5017,8400.0
2015-02-04 12:05:00,92.06,92.18,92.06,92.18,8100.0,83.4473,83.5561,83.4473,83.5561,8100.0
2015-02-04 12:10:00,92.07,92.13,92.06,92.06,8400.0,83.4563,83.5107,83.4473,83.4473,8400.0
2015-02-04 12:15:00,92.05,92.07,91.95,91.95,6900.0,83.4382,83.4563,83.3476,83.3476,6900.0
2015-02-04 12:20:00,92.0,92.02,91.9,91.92,12300.0,83.3929,83.411,83.3023,83.3204,12300.0
2015-02-04 12:25:00,91.88,91.91,91.65,91.65,11700.0,83.2841,83.3113,83.0756,83.0756,11700.0
2015-02-04 12:30:00,91.65,91.75,91.63,91.73,11400.0,83.0756,83.1663,83.0575,83.1482,11400.0
2015-02-04 12:35:00,91.72,91.76,91.63,91.66,12600.0,83.1391,83.1753,83.0575,83.0847,12600.0
2015-02-04 12:40:00,91.69,91.69,91.54,91.54,2400.0,83.1119,83.1119,82.9759,82.9759,2400.0
2015-02-04 12:45:00,91.55,91.65,91.55,91.65,2100.0,82.985,83.0756,82.985,83.0756,2100.0
2015-02-04 12:50:00,91.65,91.68,91.57,91.61,44400.0,83.0756,83.1028,83.0031,83.0394,44400.0
2015-02-04 12:55:00,91.58,91.64,91.58,91.58,10500.0,83.0122,83.0666,83.0122,83.0122,10500.0
2015-02-04 13:00:00,91.61,91.64,91.55,91.6,11100.0,83.0394,83.0666,82.985,83.0303,11100.0
2015-02-04 13:05:00,91.55,91.66,91.55,91.66,8100.0,82.985,83.0847,82.985,83.0847,8100.0
2015-02-04 13:10:00,91.65,91.67,91.65,91.66,2700.0,83.0756,83.0938,83.0756,83.0847,2700.0
2015-02-04 13:15:00,91.62,91.78,91.62,91.78,6900.0,83.0484,83.1935,83.0484,83.1935,6900.0
2015-02-04 13:20:00,91.76,91.78,91.65,91.78,15600.0,83.1753,83.1935,83.0756,83.1935,15600.0
2015-02-04 13:25:00,91.84,91.97,91.8,91.92,3900.0,83.2479,83.3657,83.2116,83.3204,3900.0
2015-02-04 13:30:00,91.96,92.03,91.93,91.93,21000.0,83.3566,83.4201,83.3294,83.3294,21000.0
2015-02-04 13:35:00,91.93,91.93,91.85,91.87,6000.0,83.3294,83.3294,83.2569,83.2751,6000.0
2015-02-04 13:40:00,91.88,91.93,91.84,91.92,3600.0,83.2841,83.3294,83.2479,83.3204,3600.0
2015-02-04 13:45:00,91.93,91.99,91.82,91.88,12300.0,83.3294,83.3838,83.2297,83.2841,12300.0
2015-02-04 13:50:00,91.84,91.86,91.78,91.86,9300.0,83.2479,83.266,83.1935,83.266,9300.0
2015-02-04 13:55:00,91.8,91.82,91.73,91.77,8700.0,83.2116,83.2297,83.1482,83.1844,8700.0
2015-02-04 14:00:00,91.8,91.91,91.75,91.81,60000.0,83.2116,83.3113,83.1663,83.2207,60000.0
2015-02-04 14:05:00,91.8,91.8,91.61,91.63,12900.0,83.2116,83.2116,83.0394,83.0575,12900.0
2015-02-04 14:10:00,91.65,91.66,91.51,91.51,13200.0,83.0756,83.0847,82.9487,82.9487,13200.0
2015-02-04 14:15:00,91.56,91.66,91.47,91.49,10200.0,82.9941,83.0847,82.9125,82.9306,10200.0
2015-02-04 14:20:00,91.54,91.63,91.47,91.47,14100.0,82.9759,83.0575,82.9125,82.9125,14100.0
2015-02-04 14:25:00,91.48,91.63,91.47,91.59,12900.0,82.9215,83.0575,82.9125,83.0213,12900.0
2015-02-04 14:30:00,91.59,91.6,91.47,91.54,18000.0,83.0213,83.0303,82.9125,82.9759,18000.0
2015-02-04 14:35:00,91.56,91.63,91.55,91.61,9000.0,82.9941,83.0575,82.985,83.0394,9000.0
2015-02-04 14:40:00,91.63,91.63,91.53,91.54,17100.0,83.0575,83.0575,82.9669,82.9759,17100.0
2015-02-04 14:45:00,91.53,91.62,91.52,91.62,8100.0,82.9669,83.0484,82.9578,83.0484,8100.0
2015-02-04 14:50:00,91.59,91.63,91.53,91.54,17100.0,83.0213,83.0575,82.9669,82.9759,17100.0
2015-02-04 14:55:00,91.57,91.58,91.51,91.53,8100.0,83.0031,83.0122,82.9487,82.9669,8100.0
2015-02-04 15:00:00,91.55,91.59,91.44,91.59,25800.0,82.985,83.0213,82.8853,83.0213,25800.0
2015-02-04 15:05:00,91.59,91.67,91.57,91.64,18000.0,83.0213,83.0938,83.0031,83.0666,18000.0
2015-02-04 15:10:00,91.64,91.64,91.49,91.55,25800.0,83.0666,83.0666,82.9306,82.985,25800.0
2015-02-04 15:15:00,91.55,91.65,91.54,91.65,20400.0,82.985,83.0756,82.9759,83.0756,20400.0
2015-02-04 15:20:00,91.62,91.62,91.54,91.58,41700.0,83.0484,83.0484,82.9759,83.0122,41700.0
2015-02-04 15:25:00,91.58,91.64,91.53,91.63,36600.0,83.0122,83.0666,82.9669,83.0575,36600.0
2015-02-04 15:30:00,91.64,91.76,91.64,91.74,33300.0,83.0666,83.1753,83.0666,83.1572,33300.0
2015-02-04 15:35:00,91.75,91.75,91.45,91.45,54300.0,83.1663,83.1663,82.8944,82.8944,54300.0
2015-02-04 15:40:00,91.48,91.48,91.25,91.32,50100.0,82.9215,82.9215,82.7131,82.7765,50100.0
2015-02-04 15:45:00,91.32,91.38,91.0,91.27,139800.0,82.7765,82.8309,82.4865,82.7312,139800.0
2015-02-04 15:50:00,91.27,91.3,91.1,91.24,62100.0,82.7312,82.7584,82.5771,82.704,62100.0
2015-02-04 15:55:00,91.28,91.34,91.19,91.33,172500.0,82.7403,82.7946,82.6587,82.7856,172500.0
2015-02-05 09:30:00,91.81,91.85,91.59,91.85,17100.0,83.2207,83.2569,83.0213,83.2569,17100.0
2015-02-05 09:35:00,91.81,91.81,91.69,91.78,7500.0,83.2207,83.2207,83.1119,83.1935,7500.0
2015-02-05 09:40:00,91.78,91.83,91.63,91.79,3600.0,83.1935,83.2388,83.0575,83.2025,3600.0
2015-02-05 09:45:00,91.87,92.33,91.87,92.25,12900.0,83.2751,83.692,83.2751,83.6195,12900.0
2015-02-05 09:50:00,92.2,92.25,91.98,92.11,7500.0,83.5742,83.6195,83.3748,83.4926,7500.0
2015-02-05 09:55:00,92.1,92.1,91.78,91.83,7500.0,83.4835,83.4835,83.1935,83.2388,7500.0
2015-02-05 10:00:00,91.83,91.92,91.78,91.9,4800.0,83.2388,83.3204,83.1935,83.3023,4800.0
2015-02-05 10:05:00,91.93,91.95,91.81,91.81,14100.0,83.3294,83.3476,83.2207,83.2207,14100.0
2015-02-05 10:10:00,91.77,91.88,91.72,91.81,17100.0,83.1844,83.2841,83.1391,83.2207,17100.0
2015-02-05 10:15:00,91.75,91.89,91.75,91.87,19500.0,83.1663,83.2932,83.1663,83.2751,19500.0
2015-02-05 10:20:00,91.79,91.84,91.74,91.74,3600.0,83.2025,83.2479,83.1572,83.1572,3600.0
2015-02-05 10:25:00,91.81,91.92,91.75,91.92,8700.0,83.2207,83.3204,83.1663,83.3204,8700.0
2015-02-05 10:30:00,91.98,92.0,91.87,91.9,9000.0,83.3748,83.3929,83.2751,83.3023,9000.0
2015-02-05 10:35:00,91.94,92.03,91.86,92.0,16500.0,83.3385,83.4201,83.266,83.3929,16500.0
2015-02-05 10:40:00,92.09,92.12,91.99,92.04,8400.0,83.4745,83.5017,83.3838,83.4292,8400.0
2015-02-05 10:45:00,92.03,92.08,91.99,92.05,11100.0,83.4201,83.4654,83.3838,83.4382,11100.0
2015-02-05 10:50:00,92.13,92.14,92.05,92.08,3000.0,83.5107,83.5198,83.4382,83.4654,3000.0
2015-02-05 10:55:00,92.08,92.08,91.96,91.96,7800.0,83.4654,83.4654,83.3566,83.3566,7800.0
2015-02-05 11:00:00,92.0,92.0,91.8,91.82,14100.0,83.3929,83.3929,83.2116,83.2297,14100.0
2015-02-05 11:05:00,91.87,91.98,91.83,91.92,27900.0,83.2751,83.3748,83.2388,83.3204,27900.0
2015-02-05 11:10:00,91.92,92.05,91.87,92.0,20400.0,83.3204,83.4382,83.2751,83.3929,20400.0
2015-02-05 11:15:00,91.99,92.0,91.94,91.95,3000.0,83.3838,83.3929,83.3385,83.3476,3000.0
2015-02-05 11:20:00,91.99,91.99,91.92,91.92,5700.0,83.3838,83.3838,83.3204,83.3204,5700.0
2015-02-05 11:25:00,91.93,92.11,91.93,92.06,12300.0,83.3294,83.4926,83.3294,83.4473,12300.0
2015-02-05 11:30:00,92.08,92.17,92.06,92.17,30600.0,83.4654,83.547,83.4473,83.547,30600.0
2015-02-05 11:35:00,92.15,92.16,92.07,92.1,7200.0,83.5289,83.5379,83.4563,83.4835,7200.0
2015-02-05 11:40:00,92.1,92.12,92.06,92.08,5400.0,83.4835,83.5017,83.4473,83.4654,5400.0
2015-02-05 11:45:00,92.07,92.15,92.07,92.1,6600.0,83.4563,83.5289,83.4563,83.4835,6600.0
2015-02-05 11:50:00,92.16,92.16,91.94,91.94,11400.0,83.5379,83.5379,83.3385,83.3385,11400.0
2015-02-05 11:55:00,91.95,92.02,91.94,91.97,3000.0,83.3476,83.411,83.3385,83.3657,3000.0
2015-02-05 12:00:00,91.97,91.99,91.94,91.97,4200.0,83.3657,83.3838,83.3385,83.3657,4200.0
2015-02-05 12:05:00,91.95,91.98,91.91,91.98,8100.0,83.3476,83.3748,83.3113,83.3748,8100.0
2015-02-05 12:10:00,91.98,92.0,91.93,91.95,6300.0,83.3748,83.3929,83.3294,83.3476,6300.0
2015-02-05 12:15:00,91.98,92.0,91.81,91.82,7800.0,83.3748,83.3929,83.2207,83.2297,7800.0
2015-02-05 12:20:00,91.85,91.86,91.74,91.77,17700.0,83.2569,83.266,83.1572,83.1844,17700.0
2015-02-05 12:25:00,91.8,91.9,91.8,91.9,33600.0,83.2116,83.3023,83.2116,83.3023,33600.0
2015-02-05 12:30:00,91.94,92.17,91.94,92.17,55800.0,83.3385,83.547,83.3385,83.547,55800.0
2015-02-05 12:35:00,92.17,92.32,92.17,92.32,18300.0,83.547,83.683,83.547,83.683,18300.0
2015-02-05 12:40:00,92.3,92.4,92.3,92.37,20700.0,83.6648,83.7555,83.6648,83.7283,20700.0
2015-02-05 12:45:00,92.37,92.42,92.29,92.29,9600.0,83.7283,83.7736,83.6558,83.6558,9600.0
2015-02-05 12:50:00,92.35,92.35,92.2,92.25,7200.0,83.7102,83.7102,83.5742,83.6195,7200.0
2015-02-05 12:55:00,92.21,92.24,92.13,92.19,6600.0,83.5832,83.6104,83.5107,83.5651,6600.0
2015-02-05 13:00:00,92.24,92.3,92.22,92.3,6900.0,83.6104,83.6648,83.5923,83.6648,6900.0
2015-02-05 13:05:00,92.32,92.33,92.27,92.29,5100.0,83.683,83.692,83.6376,83.6558,5100.0
2015-02-05 13:10:00,92.29,92.33,92.28,92.31,3000.0,83.6558,83.692,83.6467,83.6739,3000.0
2015-02-05 13:15:00,92.32,92.43,92.32,92.39,7200.0,83.683,83.7827,83.683,83.7464,7200.0
2015-02-05 13:20:00,92.39,92.44,92.36,92.43,2400.0,83.7464,83.7917,83.7192,83.7827,2400.0
2015-02-05 13:25:00,92.43,92.44,92.38,92.38,12300.0,83.7827,83.7917,83.7373,83.7373,12300.0
2015-02-05 13:30:00,92.36,92.36,92.29,92.29,3000.0,83.7192,83.7192,83.6558,83.6558,3000.0
2015-02-05 13:35:00,92.28,92.28,92.2,92.24,6600.0,83.6467,83.6467,83.5742,83.6104,6600.0
2015-02-05 13:40:00,92.25,92.25,92.2,92.23,3900.0,83.6195,83.6195,83.5742,83.6014,3900.0
2015-02-05 13:45:00,92.22,92.38,92.2,92.38,34800.0,83.5923,83.7373,83.5742,83.7373,34800.0
2015-02-05 13:50:00,92.4,92.41,92.34,92.37,6000.0,83.7555,83.7645,83.7011,83.7283,6000.0
2015-02-05 13:55:00,92.37,92.37,92.3,92.33,22200.0,83.7283,83.7283,83.6648,83.692,22200.0
2015-02-05 14:00:00,92.32,92.47,92.32,92.47,37200.0,83.683,83.8189,83.683,83.8189,37200.0
2015-02-05 14:05:00,92.47,92.59,92.47,92.57,25200.0,83.8189,83.9277,83.8189,83.9096,25200.0
2015-02-05 14:10:00,92.59,92.71,92.57,92.66,15300.0,83.9277,84.0365,83.9096,83.9911,15300.0
2015-02-05 14:15:00,92.68,92.68,92.56,92.59,9600.0,84.0093,84.0093,83.9005,83.9277,9600.0
2015-02-05 14:20:00,92.56,92.62,92.54,92.58,12000.0,83.9005,83.9549,83.8824,83.9186,12000.0
2015-02-05 14:25:00,92.56,92.59,92.53,92.58,18300.0,83.9005,83.9277,83.8733,83.9186,18300.0
2015-02-05 14:30:00,92.58,92.59,92.53,92.59,19800.0,83.9186,83.9277,83.8733,83.9277,19800.0
2015-02-05 14:35:00,92.58,92.58,92.52,92.53,7200.0,83.9186,83.9186,83.8642,83.8733,7200.0
2015-02-05 14:40:00,92.58,92.59,92.53,92.56,13200.0,83.9186,83.9277,83.8733,83.9005,13200.0
2015-02-05 14:45:00,92.55,92.62,92.54,92.62,38100.0,83.8914,83.9549,83.8824,83.9549,38100.0
2015-02-05 14:50:00,92.58,92.62,92.58,92.59,8400.0,83.9186,83.9549,83.9186,83.9277,8400.0
2015-02-05 14:55:00,92.58,92.61,92.53,92.59,18000.0,83.9186,83.9458,83.8733,83.9277,18000.0
2015-02-05 15:00:00,92.59,92.6,92.56,92.57,3300.0,83.9277,83.9368,83.9005,83.9096,3300.0
2015-02-05 15:05:00,92.52,92.55,92.49,92.51,7200.0,83.8642,83.8914,83.8371,83.8552,7200.0
2015-02-05 15:10:00,92.5,92.51,92.43,92.49,8100.0,83.8461,83.8552,83.7827,83.8371,8100.0
2015-02-05 15:15:00,92.48,92.5,92.43,92.45,4800.0,83.828,83.8461,83.7827,83.8008,4800.0
2015-02-05 15:20:00,92.45,92.53,92.44,92.52,19500.0,83.8008,83.8733,83.7917,83.8642,19500.0
2015-02-05 15:25:00,92.52,92.57,92.5,92.57,12000.0,83.8642,83.9096,83.8461,83.9096,12000.0
2015-02-05 15:30:00,92.58,92.58,92.52,92.57,20400.0,83.9186,83.9186,83.8642,83.9096,20400.0
2015-02-05 15:35:00,92.56,92.6,92.53,92.59,16800.0,83.9005,83.9368,83.8733,83.9277,16800.0
2015-02-05 15:40:00,92.57,92.65,92.57,92.6,32400.0,83.9096,83.9821,83.9096,83.9368,32400.0
2015-02-05 15:45:00,92.63,92.65,92.51,92.53,30600.0,83.964,83.9821,83.8552,83.8733,30600.0
2015-02-05 15:50:00,92.54,92.67,92.54,92.65,81900.0,83.8824,84.0002,83.8824,83.9821,81900.0
2015-02-05 15:55:00,92.66,92.69,92.57,92.59,85800.0,83.9911,84.0183,83.9096,83.9277,85800.0
2015-02-06 09:30:00,92.57,92.64,92.38,92.38,27300.0,83.9096,83.973,83.7373,83.7373,27300.0
2015-02-06 09:35:00,92.4,92.62,92.4,92.61,4200.0,83.7555,83.9549,83.7555,83.9458,4200.0
2015-02-06 09:40:00,92.69,92.71,92.52,92.52,10500.0,84.0183,84.0365,83.8642,83.8642,10500.0
2015-02-06 09:45:00,92.44,92.44,92.2,92.28,9300.0,83.7917,83.7917,83.5742,83.6467,9300.0
2015-02-06 09:50:00,92.33,92.41,92.32,92.41,6900.0,83.692,83.7645,83.683,83.7645,6900.0
2015-02-06 09:55:00,92.46,92.71,92.45,92.71,27000.0,83.8099,84.0365,83.8008,84.0365,27000.0
2015-02-06 10:00:00,92.71,92.81,92.65,92.65,15000.0,84.0365,84.1271,83.9821,83.9821,15000.0
2015-02-06 10:05:00,92.71,92.73,92.67,92.72,12000.0,84.0365,84.0546,84.0002,84.0455,12000.0
2015-02-06 10:10:00,92.71,92.75,92.68,92.68,13500.0,84.0365,84.0727,84.0093,84.0093,13500.0
2015-02-06 10:15:00,92.73,92.79,92.68,92.69,6300.0,84.0546,84.109,84.0093,84.0183,6300.0
2015-02-06 10:20:00,92.68,92.81,92.66,92.72,19800.0,84.0093,84.1271,83.9911,84.0455,19800.0
2015-02-06 10:25:00,92.78,92.81,92.73,92.81,9900.0,84.0999,84.1271,84.0546,84.1271,9900.0
2015-02-06 10:30:00,92.8,92.83,92.76,92.77,8100.0,84.1181,84.1452,84.0818,84.0909,8100.0
2015-02-06 10:35:00,92.78,92.91,92.78,92.9,12600.0,84.0999,84.2178,84.0999,84.2087,12600.0
2015-02-06 10:40:00,92.9,93.05,92.87,93.05,11100.0,84.2087,84.3447,84.1815,84.3447,11100.0
2015-02-06 10:45:00,93.09,93.13,93.02,93.13,10800.0,84.3809,84.4172,84.3175,84.4172,10800.0
2015-02-06 10:50:00,93.16,93.19,93.11,93.18,9900.0,84.4444,84.4716,84.399,84.4625,9900.0
2015-02-06 10:55:00,93.15,93.25,93.15,93.19,14100.0,84.4353,84.526,84.4353,84.4716,14100.0
2015-02-06 11:00:00,93.21,93.21,93.04,93.11,6000.0,84.4897,84.4897,84.3356,84.399,6000.0
2015-02-06 11:05:00,93.1,93.21,93.07,93.21,15300.0,84.39,84.4897,84.3628,84.4897,15300.0
2015-02-06 11:10:00,93.23,93.29,93.17,93.23,13500.0,84.5078,84.5622,84.4534,84.5078,13500.0
2015-02-06 11:15:00,93.23,93.23,93.12,93.15,10200.0,84.5078,84.5078,84.4081,84.4353,10200.0
2015-02-06 11:20:00,93.11,93.12,93.02,93.09,30900.0,84.399,84.4081,84.3175,84.3809,30900.0
2015-02-06 11:25:00,93.22,93.22,93.17,93.21,3900.0,84.4988,84.4988,84.4534,84.4897,3900.0
2015-02-06 11:30:00,93.2,93.21,93.16,93.16,2100.0,84.4806,84.4897,84.4444,84.4444,2100.0
2015-02-06 11:35:00,93.2,93.2,93.06,93.1,8700.0,84.4806,84.4806,84.3537,84.39,8700.0
2015-02-06 11:40:00,93.12,93.22,93.11,93.19,11100.0,84.4081,84.4988,84.399,84.4716,11100.0
2015-02-06 11:45:00,93.19,93.25,93.19,93.25,1500.0,84.4716,84.526,84.4716,84.526,1500.0
2015-02-06 11:50:00,93.28,93.31,93.25,93.25,9300.0,84.5531,84.5803,84.526,84.526,9300.0
2015-02-06 11:55:00,93.25,93.28,93.16,93.28,8700.0,84.526,84.5531,84.4444,84.5531,8700.0
2015-02-06 12:00:00,93.28,93.28,93.23,93.28,3000.0,84.5531,84.5531,84.5078,84.5531,3000.0
2015-02-06 12:05:00,93.3,93.33,93.29,93.29,15000.0,84.5713,84.5985,84.5622,84.5622,15000.0
2015-02-06 12:10:00,93.31,93.33,93.24,93.33,12300.0,84.5803,84.5985,84.5169,84.5985,12300.0
2015-02-06 12:15:00,93.33,93.42,93.33,93.38,28800.0,84.5985,84.68,84.5985,84.6438,28800.0
2015-02-06 12:20:00,93.41,93.43,93.22,93.36,24000.0,84.671,84.6891,84.4988,84.6257,24000.0
2015-02-06 12:25:00,93.32,93.41,93.26,93.37,30300.0,84.5894,84.671,84.535,84.6347,30300.0
2015-02-06 12:30:00,93.33,93.33,93.22,93.26,8700.0,84.5985,84.5985,84.4988,84.535,8700.0
2015-02-06 12:35:00,93.25,93.31,93.22,93.25,8100.0,84.526,84.5803,84.4988,84.526,8100.0
2015-02-06 12:40:00,93.21,93.24,93.03,93.05,14700.0,84.4897,84.5169,84.3265,84.3447,14700.0
2015-02-06 12:45:00,93.0,93.24,92.93,93.15,19200.0,84.2993,84.5169,84.2359,84.4353,19200.0
2015-02-06 12:50:00,93.2,93.2,93.18,93.2,1500.0,84.4806,84.4806,84.4625,84.4806,1500.0
2015-02-06 12:55:00,93.19,93.38,93.17,93.37,11100.0,84.4716,84.6438,84.4534,84.6347,11100.0
2015-02-06 13:00:00,93.37,93.37,93.3,93.32,6000.0,84.6347,84.6347,84.5713,84.5894,6000.0
2015-02-06 13:05:00,93.32,93.32,93.1,93.23,14100.0,84.5894,84.5894,84.39,84.5078,14100.0
2015-02-06 13:10:00,93.29,93.29,93.15,93.17,7800.0,84.5622,84.5622,84.4353,84.4534,7800.0
2015-02-06 13:15:00,93.14,93.23,93.07,93.15,20100.0,84.4262,84.5078,84.3628,84.4353,20100.0
2015-02-06 13:20:00,93.16,93.16,93.02,93.02,12000.0,84.4444,84.4444,84.3175,84.3175,12000.0
2015-02-06 13:25:00,92.9,92.97,92.78,92.97,12900.0,84.2087,84.2721,84.0999,84.2721,12900.0
2015-02-06 13:30:00,93.02,93.1,92.98,93.1,13200.0,84.3175,84.39,84.2812,84.39,13200.0
2015-02-06 13:35:00,93.07,93.1,92.92,93.05,45000.0,84.3628,84.39,84.2268,84.3447,45000.0
2015-02-06 13:40:00,93.05,93.11,93.01,93.1,32100.0,84.3447,84.399,84.3084,84.39,32100.0
2015-02-06 13:45:00,93.08,93.16,93.07,93.16,29700.0,84.3719,84.4444,84.3628,84.4444,29700.0
2015-02-06 13:50:00,93.16,93.42,93.16,93.33,60300.0,84.4444,84.68,84.4444,84.5985,60300.0
2015-02-06 13:55:00,93.33,93.42,93.33,93.37,6600.0,84.5985,84.68,84.5985,84.6347,6600.0
2015-02-06 14:00:00,93.28,93.44,93.25,93.44,7800.0,84.5531,84.6982,84.526,84.6982,7800.0
2015-02-06 14:05:00,93.43,93.43,93.25,93.25,8700.0,84.6891,84.6891,84.526,84.526,8700.0
2015-02-06 14:10:00,93.22,93.4,93.21,93.4,9300.0,84.4988,84.6619,84.4897,84.6619,9300.0
2015-02-06 14:15:00,93.41,93.46,93.4,93.41,2700.0,84.671,84.7163,84.6619,84.671,2700.0
2015-02-06 14:20:00,93.47,93.49,93.43,93.45,10800.0,84.7254,84.7435,84.6891,84.7072,10800.0
2015-02-06 14:25:00,93.51,93.54,93.43,93.48,12900.0,84.7616,84.7888,84.6891,84.7344,12900.0
2015-02-06 14:30:00,93.51,93.54,93.41,93.54,14100.0,84.7616,84.7888,84.671,84.7888,14100.0
2015-02-06 14:35:00,93.52,93.6,93.52,93.52,11100.0,84.7707,84.8432,84.7707,84.7707,11100.0
2015-02-06 14:40:00,93.53,93.58,93.53,93.55,10200.0,84.7798,84.8251,84.7798,84.7979,10200.0
2015-02-06 14:45:00,93.5,93.5,93.34,93.43,17700.0,84.7526,84.7526,84.6075,84.6891,17700.0
2015-02-06 14:50:00,93.46,93.46,93.31,93.33,9900.0,84.7163,84.7163,84.5803,84.5985,9900.0
2015-02-06 14:55:00,93.37,93.4,93.33,93.35,7500.0,84.6347,84.6619,84.5985,84.6166,7500.0
2015-02-06 15:00:00,93.35,93.35,93.02,93.02,15900.0,84.6166,84.6166,84.3175,84.3175,15900.0
2015-02-06 15:05:00,93.06,93.23,93.02,93.19,10200.0,84.3537,84.5078,84.3175,84.4716,10200.0
2015-02-06 15:10:00,93.21,93.28,93.08,93.22,37500.0,84.4897,84.5531,84.3719,84.4988,37500.0
2015-02-06 15:15:00,93.21,93.28,93.13,93.13,22800.0,84.4897,84.5531,84.4172,84.4172,22800.0
2015-02-06 15:20:00,93.1,93.3,93.06,93.25,8400.0,84.39,84.5713,84.3537,84.526,8400.0
2015-02-06 15:25:00,93.24,93.33,93.06,93.1,23400.0,84.5169,84.5985,84.3537,84.39,23400.0
2015-02-06 15:30:00,93.07,93.28,93.07,93.27,14400.0,84.3628,84.5531,84.3628,84.5441,14400.0
2015-02-06 15:35:00,93.24,93.29,93.16,93.25,17100.0,84.5169,84.5622,84.4444,84.526,17100.0
2015-02-06 15:40:00,93.29,93.31,93.15,93.19,29400.0,84.5622,84.5803,84.4353,84.4716,29400.0
2015-02-06 15:45:00,93.19,93.24,93.15,93.17,45300.0,84.4716,84.5169,84.4353,84.4534,45300.0
2015-02-06 15:50:00,93.22,93.36,93.18,93.36,58500.0,84.4988,84.6257,84.4625,84.6257,58500.0
2015-02-06 15:55:00,93.37,93.44,93.28,93.42,90600.0,84.6347,84.6982,84.5531,84.68,90600.0
2015-02-09 09:30:00,93.33,93.43,93.04,93.13,56700.0,84.5985,84.6891,84.3356,84.4172,56700.0
2015-02-09 09:35:00,93.03,93.51,93.0,93.51,30000.0,84.3265,84.7616,84.2993,84.7616,30000.0
2015-02-09 09:40:00,93.34,93.38,93.14,93.16,12900.0,84.6075,84.6438,84.4262,84.4444,12900.0
2015-02-09 09:45:00,93.14,93.31,93.14,93.24,17400.0,84.4262,84.5803,84.4262,84.5169,17400.0
2015-02-09 09:50:00,93.31,93.53,93.3,93.49,16500.0,84.5803,84.7798,84.5713,84.7435,16500.0
2015-02-09 09:55:00,93.48,93.49,93.21,93.21,12600.0,84.7344,84.7435,84.4897,84.4897,12600.0
2015-02-09 10:00:00,93.24,93.35,93.19,93.19,9900.0,84.5169,84.6166,84.4716,84.4716,9900.0
2015-02-09 10:05:00,93.24,93.25,93.08,93.12,4500.0,84.5169,84.526,84.3719,84.4081,4500.0
2015-02-09 10:10:00,93.03,93.12,93.03,93.12,11100.0,84.3265,84.4081,84.3265,84.4081,11100.0
2015-02-09 10:15:00,93.16,93.17,92.97,93.0,12300.0,84.4444,84.4534,84.2721,84.2993,12300.0
2015-02-09 10:20:00,92.94,92.94,92.61,92.71,21600.0,84.245,84.245,83.9458,84.0365,21600.0
2015-02-09 10:25:00,92.73,92.78,92.67,92.74,15600.0,84.0546,84.0999,84.0002,84.0637,15600.0
2015-02-09 10:30:00,92.7,92.8,92.67,92.72,13200.0,84.0274,84.1181,84.0002,84.0455,13200.0
2015-02-09 10:35:00,92.73,92.88,92.73,92.77,11700.0,84.0546,84.1906,84.0546,84.0909,11700.0
2015-02-09 10:40:00,92.72,92.72,92.57,92.57,8700.0,84.0455,84.0455,83.9096,83.9096,8700.0
2015-02-09 10:45:00,92.57,92.58,92.45,92.54,12900.0,83.9096,83.9186,83.8008,83.8824,12900.0
2015-02-09 10:50:00,92.55,92.61,92.53,92.57,6300.0,83.8914,83.9458,83.8733,83.9096,6300.0
2015-02-09 10:55:00,92.56,92.61,92.43,92.43,7200.0,83.9005,83.9458,83.7827,83.7827,7200.0
2015-02-09 11:00:00,92.43,92.49,92.39,92.41,10200.0,83.7827,83.8371,83.7464,83.7645,10200.0
2015-02-09 11:05:00,92.45,92.45,92.35,92.41,55200.0,83.8008,83.8008,83.7102,83.7645,55200.0
2015-02-09 11:10:00,92.47,92.47,92.39,92.43,15000.0,83.8189,83.8189,83.7464,83.7827,15000.0
2015-02-09 11:15:00,92.39,92.5,92.39,92.41,10200.0,83.7464,83.8461,83.7464,83.7645,10200.0
2015-02-09 11:20:00,92.39,92.62,92.39,92.56,16200.0,83.7464,83.9549,83.7464,83.9005,16200.0
2015-02-09 11:25:00,92.56,92.61,92.51,92.61,11100.0,83.9005,83.9458,83.8552,83.9458,11100.0
2015-02-09 11:30:00,92.62,92.62,92.48,92.48,10500.0,83.9549,83.9549,83.828,83.828,10500.0
2015-02-09 11:35:00,92.43,92.49,92.39,92.43,8100.0,83.7827,83.8371,83.7464,83.7827,8100.0
2015-02-09 11:40:00,92.44,92.51,92.39,92.48,19200.0,83.7917,83.8552,83.7464,83.828,19200.0
2015-02-09 11:45:00,92.47,92.51,92.41,92.41,10800.0,83.8189,83.8552,83.7645,83.7645,10800.0
2015-02-09 11:50:00,92.39,92.44,92.31,92.31,23400.0,83.7464,83.7917,83.6739,83.6739,23400.0
2015-02-09 11:55:00,92.26,92.35,92.25,92.29,10200.0,83.6286,83.7102,83.6195,83.6558,10200.0
2015-02-09 12:00:00,92.25,92.35,92.22,92.26,7500.0,83.6195,83.7102,83.5923,83.6286,7500.0
2015-02-09 12:05:00,92.24,92.34,92.22,92.34,12000.0,83.6104,83.7011,83.5923,83.7011,12000.0
2015-02-09 12:10:00,92.33,92.41,92.29,92.33,9000.0,83.692,83.7645,83.6558,83.692,9000.0
2015-02-09 12:15:00,92.27,92.36,92.22,92.36,16500.0,83.6376,83.7192,83.5923,83.7192,16500.0
2015-02-09 12:20:00,92.36,92.41,92.31,92.34,5100.0,83.7192,83.7645,83.6739,83.7011,5100.0
2015-02-09 12:25:00,92.3,92.36,92.22,92.34,13200.0,83.6648,83.7192,83.5923,83.7011,13200.0
2015-02-09 12:30:00,92.31,92.38,92.3,92.3,6000.0,83.6739,83.7373,83.6648,83.6648,6000.0
2015-02-09 12:35:00,92.29,92.31,92.25,92.3,7200.0,83.6558,83.6739,83.6195,83.6648,7200.0
2015-02-09 12:40:00,92.28,92.28,92.19,92.27,13500.0,83.6467,83.6467,83.5651,83.6376,13500.0
2015-02-09 12:45:00,92.27,92.33,92.24,92.24,8700.0,83.6376,83.692,83.6104,83.6104,8700.0
2015-02-09 12:50:00,92.24,92.26,92.21,92.21,9000.0,83.6104,83.6286,83.5832,83.5832,9000.0
2015-02-09 12:55:00,92.25,92.29,92.15,92.16,16500.0,83.6195,83.6558,83.5289,83.5379,16500.0
2015-02-09 13:00:00,92.15,92.22,92.14,92.14,15600.0,83.5289,83.5923,83.5198,83.5198,15600.0
2015-02-09 13:05:00,92.14,92.18,92.09,92.1,11100.0,83.5198,83.5561,83.4745,83.4835,11100.0
2015-02-09 13:10:00,92.13,92.16,92.11,92.11,10200.0,83.5107,83.5379,83.4926,83.4926,10200.0
2015-02-09 13:15:00,92.14,92.22,92.13,92.13,36600.0,83.5198,83.5923,83.5107,83.5107,36600.0
2015-02-09 13:20:00,92.11,92.11,92.04,92.07,15300.0,83.4926,83.4926,83.4292,83.4563,15300.0
2015-02-09 13:25:00,92.08,92.09,92.0,92.0,10500.0,83.4654,83.4745,83.3929,83.3929,10500.0
2015-02-09 13:30:00,91.98,91.98,91.87,91.89,14400.0,83.3748,83.3748,83.2751,83.2932,14400.0
2015-02-09 13:35:00,91.89,91.89,91.75,91.76,12600.0,83.2932,83.2932,83.1663,83.1753,12600.0
2015-02-09 13:40:00,91.77,92.0,91.77,91.88,21600.0,83.1844,83.3929,83.1844,83.2841,21600.0
2015-02-09 13:45:00,91.87,91.96,91.87,91.87,10500.0,83.2751,83.3566,83.2751,83.2751,10500.0
2015-02-09 13:50:00,91.87,91.92,91.87,91.88,12600.0,83.2751,83.3204,83.2751,83.2841,12600.0
2015-02-09 13:55:00,91.89,91.92,91.88,91.88,9000.0,83.2932,83.3204,83.2841,83.2841,9000.0
2015-02-09 14:00:00,91.9,91.93,91.89,91.93,13200.0,83.3023,83.3294,83.2932,83.3294,13200.0
2015-02-09 14:05:00,91.88,91.9,91.86,91.9,25200.0,83.2841,83.3023,83.266,83.3023,25200.0
2015-02-09 14:10:00,91.88,91.97,91.86,91.86,13200.0,83.2841,83.3657,83.266,83.266,13200.0
2015-02-09 14:15:00,91.87,91.94,91.74,91.75,22800.0,83.2751,83.3385,83.1572,83.1663,22800.0
2015-02-09 14:20:00,91.72,91.84,91.69,91.83,15900.0,83.1391,83.2479,83.1119,83.2388,15900.0
2015-02-09 14:25:00,91.81,91.89,91.79,91.84,10200.0,83.2207,83.2932,83.2025,83.2479,10200.0
2015-02-09 14:30:00,91.81,91.89,91.81,91.85,21900.0,83.2207,83.2932,83.2207,83.2569,21900.0
2015-02-09 14:35:00,91.85,92.05,91.83,91.95,27000.0,83.2569,83.4382,83.2388,83.3476,27000.0
2015-02-09 14:40:00,91.98,91.99,91.92,91.92,12300.0,83.3748,83.3838,83.3204,83.3204,12300.0
2015-02-09 14:45:00,91.96,91.98,91.82,91.82,27600.0,83.3566,83.3748,83.2297,83.2297,27600.0
2015-02-09 14:50:00,91.85,91.86,91.67,91.67,14100.0,83.2569,83.266,83.0938,83.0938,14100.0
2015-02-09 14:55:00,91.67,91.78,91.67,91.67,25800.0,83.0938,83.1935,83.0938,83.0938,25800.0
2015-02-09 15:00:00,91.65,91.68,91.49,91.53,26400.0,83.0756,83.1028,82.9306,82.9669,26400.0
2015-02-09 15:05:00,91.54,91.55,91.43,91.48,25800.0,82.9759,82.985,82.8762,82.9215,25800.0
2015-02-09 15:10:00,91.48,91.57,91.48,91.51,39000.0,82.9215,83.0031,82.9215,82.9487,39000.0
2015-02-09 15:15:00,91.48,91.52,91.41,91.44,46500.0,82.9215,82.9578,82.8581,82.8853,46500.0
2015-02-09 15:20:00,91.43,91.68,91.42,91.66,45000.0,82.8762,83.1028,82.8672,83.0847,45000.0
2015-02-09 15:25:00,91.64,91.75,91.6,91.65,42600.0,83.0666,83.1663,83.0303,83.0756,42600.0
2015-02-09 15:30:00,91.65,91.66,91.4,91.4,31800.0,83.0756,83.0847,82.849,82.849,31800.0
2015-02-09 15:35:00,91.4,91.53,91.34,91.44,29400.0,82.849,82.9669,82.7946,82.8853,29400.0
2015-02-09 15:40:00,91.45,91.61,91.44,91.54,40500.0,82.8944,83.0394,82.8853,82.9759,40500.0
2015-02-09 15:45:00,91.56,91.59,91.43,91.52,46500.0,82.9941,83.0213,82.8762,82.9578,46500.0
2015-02-09 15:50:00,91.49,91.53,91.37,91.37,42300.0,82.9306,82.9669,82.8218,82.8218,42300.0
2015-02-09 15:55:00,91.41,91.51,91.4,91.47,73500.0,82.8581,82.9487,82.849,82.9125,73500.0
2015-02-10 09:30:00,91.9,92.19,91.73,91.98,24600.0,83.3023,83.5651,83.1482,83.3748,24600.0
2015-02-10 09:35:00,92.15,92.15,91.84,91.97,9300.0,83.5289,83.5289,83.2479,83.3657,9300.0
2015-02-10 09:40:00,91.97,92.05,91.85,91.85,13500.0,83.3657,83.4382,83.2569,83.2569,13500.0
2015-02-10 09:45:00,91.87,92.4,91.85,92.22,26400.0,83.2751,83.7555,83.2569,83.5923,26400.0
2015-02-10 09:50:00,92.22,92.26,91.99,92.12,40500.0,83.5923,83.6286,83.3838,83.5017,40500.0
2015-02-10 09:55:00,91.96,92.2,91.94,92.2,6300.0,83.3566,83.5742,83.3385,83.5742,6300.0
2015-02-10 10:00:00,92.2,92.27,92.15,92.21,6300.0,83.5742,83.6376,83.5289,83.5832,6300.0
2015-02-10 10:05:00,92.22,92.22,92.05,92.07,15600.0,83.5923,83.5923,83.4382,83.4563,15600.0
2015-02-10 10:10:00,92.05,92.22,92.05,92.07,79500.0,83.4382,83.5923,83.4382,83.4563,79500.0
2015-02-10 10:15:00,92.13,92.2,91.95,91.95,18000.0,83.5107,83.5742,83.3476,83.3476,18000.0
2015-02-10 10:20:00,91.96,92.07,91.56,91.66,140400.0,83.3566,83.4563,82.9941,83.0847,140400.0
2015-02-10 10:25:00,91.68,91.73,91.64,91.68,6900.0,83.1028,83.1482,83.0666,83.1028,6900.0
2015-02-10 10:30:00,91.71,91.74,91.57,91.62,11100.0,83.13,83.1572,83.0031,83.0484,11100.0
2015-02-10 10:35:00,91.64,91.64,91.53,91.62,7800.0,83.0666,83.0666,82.9669,83.0484,7800.0
2015-02-10 10:40:00,91.62,91.62,91.53,91.53,15000.0,83.0484,83.0484,82.9669,82.9669,15000.0
2015-02-10 10:45:00,91.48,91.48,91.24,91.25,7800.0,82.9215,82.9215,82.704,82.7131,7800.0
2015-02-10 10:50:00,91.21,91.34,91.21,91.31,10500.0,82.6768,82.7946,82.6768,82.7674,10500.0
2015-02-10 10:55:00,91.26,91.44,91.26,91.38,15900.0,82.7221,82.8853,82.7221,82.8309,15900.0
2015-02-10 11:00:00,91.44,91.48,91.42,91.48,6000.0,82.8853,82.9215,82.8672,82.9215,6000.0
2015-02-10 11:05:00,91.49,91.57,91.38,91.57,28200.0,82.9306,83.0031,82.8309,83.0031,28200.0
2015-02-10 11:10:00,91.62,91.69,91.62,91.64,8700.0,83.0484,83.1119,83.0484,83.0666,8700.0
2015-02-10 11:15:00,91.68,91.72,91.67,91.67,3600.0,83.1028,83.1391,83.0938,83.0938,3600.0
2015-02-10 11:20:00,91.68,91.75,91.67,91.68,18000.0,83.1028,83.1663,83.0938,83.1028,18000.0
2015-02-10 11:25:00,91.7,91.83,91.7,91.83,4500.0,83.121,83.2388,83.121,83.2388,4500.0
2015-02-10 11:30:00,91.85,91.88,91.83,91.85,9900.0,83.2569,83.2841,83.2388,83.2569,9900.0
2015-02-10 11:35:00,91.89,91.95,91.89,91.95,3300.0,83.2932,83.3476,83.2932,83.3476,3300.0
2015-02-10 11:40:00,91.96,92.1,91.96,92.1,7200.0,83.3566,83.4835,83.3566,83.4835,7200.0
2015-02-10 11:45:00,92.08,92.09,92.04,92.09,10800.0,83.4654,83.4745,83.4292,83.4745,10800.0
2015-02-10 11:50:00,92.08,92.11,92.03,92.06,6900.0,83.4654,83.4926,83.4201,83.4473,6900.0
2015-02-10 11:55:00,92.11,92.11,92.06,92.11,2400.0,83.4926,83.4926,83.4473,83.4926,2400.0
2015-02-10 12:00:00,92.08,92.11,91.99,92.02,7200.0,83.4654,83.4926,83.3838,83.411,7200.0
2015-02-10 12:05:00,92.02,92.03,91.99,92.0,3900.0,83.411,83.4201,83.3838,83.3929,3900.0
2015-02-10 12:10:00,92.02,92.14,92.02,92.04,7200.0,83.411,83.5198,83.411,83.4292,7200.0
2015-02-10 12:15:00,92.07,92.12,92.05,92.1,12600.0,83.4563,83.5017,83.4382,83.4835,12600.0
2015-02-10 12:20:00,92.13,92.13,92.03,92.11,15000.0,83.5107,83.5107,83.4201,83.4926,15000.0
2015-02-10 12:25:00,92.04,92.06,91.98,92.01,7800.0,83.4292,83.4473,83.3748,83.402,7800.0
2015-02-10 12:30:00,92.0,92.03,91.98,92.02,5400.0,83.3929,83.4201,83.3748,83.411,5400.0
2015-02-10 12:35:00,91.98,92.11,91.98,92.11,7500.0,83.3748,83.4926,83.3748,83.4926,7500.0
2015-02-10 12:40:00,92.07,92.08,92.02,92.08,5400.0,83.4563,83.4654,83.411,83.4654,5400.0
2015-02-10 12:45:00,92.06,92.15,92.03,92.15,6000.0,83.4473,83.5289,83.4201,83.5289,6000.0
2015-02-10 12:50:00,92.12,92.14,92.06,92.09,13800.0,83.5017,83.5198,83.4473,83.4745,13800.0
2015-02-10 12:55:00,92.07,92.15,92.07,92.1,5400.0,83.4563,83.5289,83.4563,83.4835,5400.0
2015-02-10 13:00:00,92.1,92.14,92.1,92.14,3300.0,83.4835,83.5198,83.4835,83.5198,3300.0
2015-02-10 13:05:00,92.14,92.2,92.14,92.2,20700.0,83.5198,83.5742,83.5198,83.5742,20700.0
2015-02-10 13:10:00,92.23,92.31,92.21,92.25,19200.0,83.6014,83.6739,83.5832,83.6195,19200.0
2015-02-10 13:15:00,92.26,92.31,92.23,92.29,3300.0,83.6286,83.6739,83.6014,83.6558,3300.0
2015-02-10 13:20:00,92.25,92.32,92.23,92.29,8100.0,83.6195,83.683,83.6014,83.6558,8100.0
2015-02-10 13:25:00,92.3,92.39,92.3,92.39,6900.0,83.6648,83.7464,83.6648,83.7464,6900.0
2015-02-10 13:30:00,92.39,92.41,92.36,92.41,3600.0,83.7464,83.7645,83.7192,83.7645,3600.0
2015-02-10 13:35:00,92.42,92.45,92.38,92.45,10800.0,83.7736,83.8008,83.7373,83.8008,10800.0
2015-02-10 13:40:00,92.46,92.51,92.45,92.49,22200.0,83.8099,83.8552,83.8008,83.8371,22200.0
2015-02-10 13:45:00,92.49,92.53,92.49,92.53,4200.0,83.8371,83.8733,83.8371,83.8733,4200.0
2015-02-10 13:50:00,92.51,92.58,92.49,92.5,13800.0,83.8552,83.9186,83.8371,83.8461,13800.0
2015-02-10 13:55:00,92.51,92.55,92.5,92.5,13800.0,83.8552,83.8914,83.8461,83.8461,13800.0
2015-02-10 14:00:00,92.51,92.55,92.51,92.55,6000.0,83.8552,83.8914,83.8552,83.8914,6000.0
2015-02-10 14:05:00,92.56,92.56,92.49,92.51,17700.0,83.9005,83.9005,83.8371,83.8552,17700.0
2015-02-10 14:10:00,92.54,92.57,92.54,92.57,4800.0,83.8824,83.9096,83.8824,83.9096,4800.0
2015-02-10 14:15:00,92.57,92.65,92.53,92.64,13800.0,83.9096,83.9821,83.8733,83.973,13800.0
2015-02-10 14:20:00,92.72,92.72,92.61,92.64,19800.0,84.0455,84.0455,83.9458,83.973,19800.0
2015-02-10 14:25:00,92.67,92.73,92.64,92.71,12300.0,84.0002,84.0546,83.973,84.0365,12300.0
2015-02-10 14:30:00,92.65,92.72,92.62,92.72,13200.0,83.9821,84.0455,83.9549,84.0455,13200.0
2015-02-10 14:35:00,92.71,92.75,92.69,92.72,9900.0,84.0365,84.0727,84.0183,84.0455,9900.0
2015-02-10 14:40:00,92.75,92.81,92.74,92.74,16200.0,84.0727,84.1271,84.0637,84.0637,16200.0
2015-02-10 14:45:00,92.77,92.93,92.75,92.87,15600.0,84.0909,84.2359,84.0727,84.1815,15600.0
2015-02-10 14:50:00,92.93,93.0,92.9,92.93,64800.0,84.2359,84.2993,84.2087,84.2359,64800.0
2015-02-10 14:55:00,92.97,93.11,92.97,93.11,16800.0,84.2721,84.399,84.2721,84.399,16800.0
2015-02-10 15:00:00,93.1,93.12,93.0,93.05,26700.0,84.39,84.4081,84.2993,84.3447,26700.0
2015-02-10 15:05:00,93.04,93.21,93.01,93.2,22800.0,84.3356,84.4897,84.3084,84.4806,22800.0
2015-02-10 15:10:00,93.19,93.41,93.18,93.21,131700.0,84.4716,84.671,84.4625,84.4897,131700.0
2015-02-10 15:15:00,93.18,93.2,93.07,93.12,18600.0,84.4625,84.4806,84.3628,84.4081,18600.0
2015-02-10 15:20:00,93.12,93.13,93.07,93.12,6900.0,84.4081,84.4172,84.3628,84.4081,6900.0
2015-02-10 15:25:00,93.12,93.2,93.08,93.17,6600.0,84.4081,84.4806,84.3719,84.4534,6600.0
2015-02-10 15:30:00,93.17,93.23,93.16,93.17,15900.0,84.4534,84.5078,84.4444,84.4534,15900.0
2015-02-10 15:35:00,93.19,93.32,93.16,93.32,19800.0,84.4716,84.5894,84.4444,84.5894,19800.0
2015-02-10 15:40:00,93.29,93.41,93.25,93.41,32400.0,84.5622,84.671,84.526,84.671,32400.0
2015-02-10 15:45:00,93.41,93.46,93.31,93.34,37200.0,84.671,84.7163,84.5803,84.6075,37200.0
2015-02-10 15:50:00,93.35,93.37,93.29,93.34,53400.0,84.6166,84.6347,84.5622,84.6075,53400.0
2015-02-10 15:55:00,93.36,93.4,93.29,93.35,119100.0,84.6257,84.6619,84.5622,84.6166,119100.0
2015-02-11 09:30:00,93.34,93.39,93.2,93.22,24600.0,84.6075,84.6529,84.4806,84.4988,24600.0
2015-02-11 09:35:00,93.35,93.61,93.26,93.37,18300.0,84.6166,84.8523,84.535,84.6347,18300.0
2015-02-11 09:40:00,93.39,93.63,93.39,93.55,6600.0,84.6529,84.8704,84.6529,84.7979,6600.0
2015-02-11 09:45:00,93.59,93.59,93.38,93.38,9600.0,84.8341,84.8341,84.6438,84.6438,9600.0
2015-02-11 09:50:00,93.38,93.4,93.35,93.35,9600.0,84.6438,84.6619,84.6166,84.6166,9600.0
2015-02-11 09:55:00,93.35,93.51,93.34,93.41,16500.0,84.6166,84.7616,84.6075,84.671,16500.0
2015-02-11 10:00:00,93.5,93.5,93.14,93.14,23100.0,84.7526,84.7526,84.4262,84.4262,23100.0
2015-02-11 10:05:00,93.22,93.3,93.08,93.08,6900.0,84.4988,84.5713,84.3719,84.3719,6900.0
2015-02-11 10:10:00,93.16,93.17,93.05,93.05,3300.0,84.4444,84.4534,84.3447,84.3447,3300.0
2015-02-11 10:15:00,93.12,93.12,92.9,92.9,4200.0,84.4081,84.4081,84.2087,84.2087,4200.0
2015-02-11 10:20:00,92.85,92.95,92.83,92.91,5700.0,84.1634,84.254,84.1452,84.2178,5700.0
2015-02-11 10:25:00,92.92,92.95,92.88,92.88,2700.0,84.2268,84.254,84.1906,84.1906,2700.0
2015-02-11 10:30:00,92.91,93.02,92.89,92.99,21000.0,84.2178,84.3175,84.1996,84.2903,21000.0
2015-02-11 10:35:00,92.99,93.09,92.99,93.07,9300.0,84.2903,84.3809,84.2903,84.3628,9300.0
2015-02-11 10:40:00,93.09,93.13,93.03,93.05,6600.0,84.3809,84.4172,84.3265,84.3447,6600.0
2015-02-11 10:45:00,93.03,93.09,93.02,93.02,3900.0,84.3265,84.3809,84.3175,84.3175,3900.0
2015-02-11 10:50:00,92.99,93.06,92.98,93.06,16500.0,84.2903,84.3537,84.2812,84.3537,16500.0
2015-02-11 10:55:00,93.04,93.05,92.99,93.03,10800.0,84.3356,84.3447,84.2903,84.3265,10800.0
2015-02-11 11:00:00,93.04,93.08,93.02,93.03,10800.0,84.3356,84.3719,84.3175,84.3265,10800.0
2015-02-11 11:05:00,93.07,93.08,92.98,93.02,13500.0,84.3628,84.3719,84.2812,84.3175,13500.0
2015-02-11 11:10:00,93.04,93.09,92.91,92.91,11700.0,84.3356,84.3809,84.2178,84.2178,11700.0
2015-02-11 11:15:00,92.87,92.9,92.79,92.86,5400.0,84.1815,84.2087,84.109,84.1724,5400.0
2015-02-11 11:20:00,92.78,92.85,92.78,92.83,3900.0,84.0999,84.1634,84.0999,84.1452,3900.0
2015-02-11 11:25:00,92.81,92.85,92.78,92.84,5400.0,84.1271,84.1634,84.0999,84.1543,5400.0
2015-02-11 11:30:00,92.78,92.78,92.67,92.77,7500.0,84.0999,84.0999,84.0002,84.0909,7500.0
2015-02-11 11:35:00,92.81,92.84,92.81,92.82,3300.0,84.1271,84.1543,84.1271,84.1362,3300.0
2015-02-11 11:40:00,92.82,92.95,92.82,92.95,9300.0,84.1362,84.254,84.1362,84.254,9300.0
2015-02-11 11:45:00,93.01,93.03,93.01,93.03,2700.0,84.3084,84.3265,84.3084,84.3265,2700.0
2015-02-11 11:50:00,93.05,93.18,93.05,93.18,38100.0,84.3447,84.4625,84.3447,84.4625,38100.0
2015-02-11 11:55:00,93.19,93.19,92.94,92.94,9900.0,84.4716,84.4716,84.245,84.245,9900.0
2015-02-11 12:00:00,92.94,93.0,92.91,92.91,3300.0,84.245,84.2993,84.2178,84.2178,3300.0
2015-02-11 12:05:00,92.94,92.94,92.8,92.8,9600.0,84.245,84.245,84.1181,84.1181,9600.0
2015-02-11 12:10:00,92.8,92.8,92.74,92.74,4200.0,84.1181,84.1181,84.0637,84.0637,4200.0
2015-02-11 12:15:00,92.74,92.83,92.73,92.83,10200.0,84.0637,84.1452,84.0546,84.1452,10200.0
2015-02-11 12:20:00,92.81,92.84,92.78,92.78,8700.0,84.1271,84.1543,84.0999,84.0999,8700.0
2015-02-11 12:25:00,92.79,92.79,92.58,92.65,33900.0,84.109,84.109,83.9186,83.9821,33900.0
2015-02-11 12:30:00,92.65,92.72,92.65,92.71,11100.0,83.9821,84.0455,83.9821,84.0365,11100.0
2015-02-11 12:35:00,92.76,92.79,92.73,92.79,5400.0,84.0818,84.109,84.0546,84.109,5400.0
2015-02-11 12:40:00,92.77,92.77,92.6,92.6,6600.0,84.0909,84.0909,83.9368,83.9368,6600.0
2015-02-11 12:45:00,92.67,92.67,92.56,92.58,4500.0,84.0002,84.0002,83.9005,83.9186,4500.0
2015-02-11 12:50:00,92.57,92.6,92.49,92.56,9900.0,83.9096,83.9368,83.8371,83.9005,9900.0
2015-02-11 12:55:00,92.55,92.55,92.48,92.5,14700.0,83.8914,83.8914,83.828,83.8461,14700.0
2015-02-11 13:00:00,92.5,92.64,92.48,92.63,8700.0,83.8461,83.973,83.828,83.964,8700.0
2015-02-11 13:05:00,92.62,92.62,92.42,92.44,7200.0,83.9549,83.9549,83.7736,83.7917,7200.0
2015-02-11 13:10:00,92.46,92.46,92.34,92.41,6600.0,83.8099,83.8099,83.7011,83.7645,6600.0
2015-02-11 13:15:00,92.35,92.46,92.35,92.42,8100.0,83.7102,83.8099,83.7102,83.7736,8100.0
2015-02-11 13:20:00,92.42,92.48,92.39,92.48,5100.0,83.7736,83.828,83.7464,83.828,5100.0
2015-02-11 13:25:00,92.52,92.55,92.48,92.55,3600.0,83.8642,83.8914,83.828,83.8914,3600.0
2015-02-11 13:30:00,92.55,92.55,92.47,92.52,5400.0,83.8914,83.8914,83.8189,83.8642,5400.0
2015-02-11 13:35:00,92.53,92.56,92.51,92.52,9600.0,83.8733,83.9005,83.8552,83.8642,9600.0
2015-02-11 13:40:00,92.52,92.55,92.42,92.42,45000.0,83.8642,83.8914,83.7736,83.7736,45000.0
2015-02-11 13:45:00,92.42,92.49,92.42,92.42,3900.0,83.7736,83.8371,83.7736,83.7736,3900.0
2015-02-11 13:50:00,92.5,92.5,92.42,92.43,5400.0,83.8461,83.8461,83.7736,83.7827,5400.0
2015-02-11 13:55:00,92.43,92.7,92.38,92.61,16800.0,83.7827,84.0274,83.7373,83.9458,16800.0
2015-02-11 14:00:00,92.63,92.68,92.63,92.64,9600.0,83.964,84.0093,83.964,83.973,9600.0
2015-02-11 14:05:00,92.63,92.75,92.63,92.75,9600.0,83.964,84.0727,83.964,84.0727,9600.0
2015-02-11 14:10:00,92.77,92.79,92.63,92.66,9900.0,84.0909,84.109,83.964,83.9911,9900.0
2015-02-11 14:15:00,92.62,92.68,92.58,92.6,17700.0,83.9549,84.0093,83.9186,83.9368,17700.0
2015-02-11 14:20:00,92.6,92.62,92.54,92.54,9900.0,83.9368,83.9549,83.8824,83.8824,9900.0
2015-02-11 14:25:00,92.59,92.59,92.4,92.4,12900.0,83.9277,83.9277,83.7555,83.7555,12900.0
2015-02-11 14:30:00,92.42,92.56,92.41,92.49,14400.0,83.7736,83.9005,83.7645,83.8371,14400.0
2015-02-11 14:35:00,92.52,92.59,92.52,92.55,9600.0,83.8642,83.9277,83.8642,83.8914,9600.0
2015-02-11 14:40:00,92.61,92.61,92.51,92.56,14400.0,83.9458,83.9458,83.8552,83.9005,14400.0
2015-02-11 14:45:00,92.52,92.61,92.52,92.55,16500.0,83.8642,83.9458,83.8642,83.8914,16500.0
2015-02-11 14:50:00,92.61,92.66,92.58,92.61,16500.0,83.9458,83.9911,83.9186,83.9458,16500.0
2015-02-11 14:55:00,92.62,92.63,92.56,92.56,6900.0,83.9549,83.964,83.9005,83.9005,6900.0
2015-02-11 15:00:00,92.59,92.64,92.57,92.61,8100.0,83.9277,83.973,83.9096,83.9458,8100.0
2015-02-11 15:05:00,92.59,92.65,92.59,92.6,10800.0,83.9277,83.9821,83.9277,83.9368,10800.0
2015-02-11 15:10:00,92.6,92.63,92.57,92.63,13200.0,83.9368,83.964,83.9096,83.964,13200.0
2015-02-11 15:15:00,92.61,92.65,92.58,92.62,18300.0,83.9458,83.9821,83.9186,83.9549,18300.0
2015-02-11 15:20:00,92.62,92.74,92.62,92.68,18000.0,83.9549,84.0637,83.9549,84.0093,18000.0
2015-02-11 15:25:00,92.75,92.94,92.75,92.77,23700.0,84.0727,84.245,84.0727,84.0909,23700.0
2015-02-11 15:30:00,92.79,92.82,92.58,92.63,76500.0,84.109,84.1362,83.9186,83.964,76500.0
2015-02-11 15:35:00,92.63,92.7,92.59,92.65,50700.0,83.964,84.0274,83.9277,83.9821,50700.0
2015-02-11 15:40:00,92.69,92.78,92.58,92.61,23400.0,84.0183,84.0999,83.9186,83.9458,23400.0
2015-02-11 15:45:00,92.62,92.76,92.6,92.64,52800.0,83.9549,84.0818,83.9368,83.973,52800.0
2015-02-11 15:50:00,92.64,92.64,92.56,92.57,26100.0,83.973,83.973,83.9005,83.9096,26100.0
2015-02-11 15:55:00,92.56,92.69,92.56,92.66,75000.0,83.9005,84.0183,83.9005,83.9911,75000.0
2015-02-12 09:30:00,92.85,93.33,92.85,93.33,30600.0,84.1634,84.5985,84.1634,84.5985,30600.0
2015-02-12 09:35:00,93.24,93.26,93.06,93.06,3000.0,84.5169,84.535,84.3537,84.3537,3000.0
2015-02-12 09:40:00,93.09,93.28,93.06,93.2,7200.0,84.3809,84.5531,84.3537,84.4806,7200.0
2015-02-12 09:45:00,93.3,93.5,93.27,93.46,13500.0,84.5713,84.7526,84.5441,84.7163,13500.0
2015-02-12 09:50:00,93.46,93.5,93.23,93.23,15300.0,84.7163,84.7526,84.5078,84.5078,15300.0
2015-02-12 09:55:00,93.3,93.41,93.23,93.41,8100.0,84.5713,84.671,84.5078,84.671,8100.0
2015-02-12 10:00:00,93.45,93.45,93.41,93.44,3300.0,84.7072,84.7072,84.671,84.6982,3300.0
2015-02-12 10:05:00,93.47,93.49,93.42,93.44,15900.0,84.7254,84.7435,84.68,84.6982,15900.0
2015-02-12 10:10:00,93.45,93.46,93.26,93.26,27300.0,84.7072,84.7163,84.535,84.535,27300.0
2015-02-12 10:15:00,93.26,93.33,93.25,93.27,9900.0,84.535,84.5985,84.526,84.5441,9900.0
2015-02-12 10:20:00,93.23,93.3,93.18,93.21,6000.0,84.5078,84.5713,84.4625,84.4897,6000.0
2015-02-12 10:25:00,93.23,93.23,93.18,93.23,11400.0,84.5078,84.5078,84.4625,84.5078,11400.0
2015-02-12 10:30:00,93.19,93.37,93.18,93.26,8700.0,84.4716,84.6347,84.4625,84.535,8700.0
2015-02-12 10:35:00,93.33,93.37,93.22,93.25,14100.0,84.5985,84.6347,84.4988,84.526,14100.0
2015-02-12 10:40:00,93.26,93.33,93.24,93.27,6900.0,84.535,84.5985,84.5169,84.5441,6900.0
2015-02-12 10:45:00,93.31,93.33,93.28,93.28,9600.0,84.5803,84.5985,84.5531,84.5531,9600.0
2015-02-12 10:50:00,93.31,93.34,93.25,93.25,20100.0,84.5803,84.6075,84.526,84.526,20100.0
2015-02-12 10:55:00,93.25,93.28,93.19,93.28,6000.0,84.526,84.5531,84.4716,84.5531,6000.0
2015-02-12 11:00:00,93.31,93.33,93.2,93.25,9000.0,84.5803,84.5985,84.4806,84.526,9000.0
2015-02-12 11:05:00,93.24,93.35,93.24,93.29,5700.0,84.5169,84.6166,84.5169,84.5622,5700.0
2015-02-12 11:10:00,93.33,93.35,93.3,93.35,3600.0,84.5985,84.6166,84.5713,84.6166,3600.0
2015-02-12 11:15:00,93.34,93.34,93.2,93.27,15600.0,84.6075,84.6075,84.4806,84.5441,15600.0
2015-02-12 11:20:00,93.21,93.27,93.16,93.19,6300.0,84.4897,84.5441,84.4444,84.4716,6300.0
2015-02-12 11:25:00,93.2,93.26,93.18,93.25,3300.0,84.4806,84.535,84.4625,84.526,3300.0
2015-02-12 11:30:00,93.25,93.36,93.22,93.33,9300.0,84.526,84.6257,84.4988,84.5985,9300.0
2015-02-12 11:35:00,93.35,93.36,93.28,93.28,4800.0,84.6166,84.6257,84.5531,84.5531,4800.0
2015-02-12 11:40:00,93.28,93.32,93.18,93.29,26400.0,84.5531,84.5894,84.4625,84.5622,26400.0
2015-02-12 11:45:00,93.27,93.36,93.27,93.32,11100.0,84.5441,84.6257,84.5441,84.5894,11100.0
2015-02-12 11:50:00,93.3,93.39,93.28,93.31,27900.0,84.5713,84.6529,84.5531,84.5803,27900.0
2015-02-12 11:55:00,93.32,93.35,93.26,93.27,6000.0,84.5894,84.6166,84.535,84.5441,6000.0
2015-02-12 12:00:00,93.31,93.33,93.28,93.33,3900.0,84.5803,84.5985,84.5531,84.5985,3900.0
2015-02-12 12:05:00,93.37,93.47,93.37,93.46,6300.0,84.6347,84.7254,84.6347,84.7163,6300.0
2015-02-12 12:10:00,93.43,93.54,93.43,93.54,3300.0,84.6891,84.7888,84.6891,84.7888,3300.0
2015-02-12 12:15:00,93.52,93.61,93.5,93.58,19200.0,84.7707,84.8523,84.7526,84.8251,19200.0
2015-02-12 12:20:00,93.62,93.66,93.6,93.62,23400.0,84.8613,84.8976,84.8432,84.8613,23400.0
2015-02-12 12:25:00,93.61,93.66,93.6,93.65,7500.0,84.8523,84.8976,84.8432,84.8885,7500.0
2015-02-12 12:30:00,93.67,93.82,93.67,93.78,20700.0,84.9067,85.0426,84.9067,85.0064,20700.0
2015-02-12 12:35:00,93.79,93.85,93.75,93.85,900.0,85.0154,85.0698,84.9792,85.0698,900.0
2015-02-12 12:40:00,93.85,93.91,93.81,93.91,4200.0,85.0698,85.1242,85.0336,85.1242,4200.0
2015-02-12 12:45:00,93.91,93.94,93.79,93.79,23700.0,85.1242,85.1514,85.0154,85.0154,23700.0
2015-02-12 12:50:00,93.74,93.9,93.74,93.9,5400.0,84.9701,85.1151,84.9701,85.1151,5400.0
2015-02-12 12:55:00,93.88,93.92,93.88,93.88,3300.0,85.097,85.1333,85.097,85.097,3300.0
2015-02-12 13:00:00,93.93,93.93,93.89,93.89,5100.0,85.1423,85.1423,85.1061,85.1061,5100.0
2015-02-12 13:05:00,93.89,93.89,93.83,93.83,6300.0,85.1061,85.1061,85.0517,85.0517,6300.0
2015-02-12 13:10:00,93.86,93.86,93.81,93.82,3900.0,85.0789,85.0789,85.0336,85.0426,3900.0
2015-02-12 13:15:00,93.86,93.9,93.84,93.88,6900.0,85.0789,85.1151,85.0608,85.097,6900.0
2015-02-12 13:20:00,93.87,93.87,93.81,93.84,43800.0,85.0879,85.0879,85.0336,85.0608,43800.0
2015-02-12 13:25:00,93.81,93.82,93.75,93.75,22500.0,85.0336,85.0426,84.9792,84.9792,22500.0
2015-02-12 13:30:00,93.79,93.8,93.75,93.76,15600.0,85.0154,85.0245,84.9792,84.9882,15600.0
2015-02-12 13:35:00,93.76,93.79,93.72,93.72,15600.0,84.9882,85.0154,84.952,84.952,15600.0
2015-02-12 13:40:00,93.77,93.83,93.76,93.83,6900.0,84.9973,85.0517,84.9882,85.0517,6900.0
2015-02-12 13:45:00,93.83,93.83,93.64,93.7,18900.0,85.0517,85.0517,84.8795,84.9339,18900.0
2015-02-12 13:50:00,93.72,93.82,93.69,93.75,16800.0,84.952,85.0426,84.9248,84.9792,16800.0
2015-02-12 13:55:00,93.79,93.82,93.79,93.82,1200.0,85.0154,85.0426,85.0154,85.0426,1200.0
2015-02-12 14:00:00,93.82,93.85,93.77,93.79,7500.0,85.0426,85.0698,84.9973,85.0154,7500.0
2015-02-12 14:05:00,93.76,93.84,93.76,93.82,5400.0,84.9882,85.0608,84.9882,85.0426,5400.0
2015-02-12 14:10:00,93.85,93.85,93.79,93.85,4800.0,85.0698,85.0698,85.0154,85.0698,4800.0
2015-02-12 14:15:00,93.84,93.86,93.74,93.74,7500.0,85.0608,85.0789,84.9701,84.9701,7500.0
2015-02-12 14:20:00,93.75,93.78,93.67,93.74,8400.0,84.9792,85.0064,84.9067,84.9701,8400.0
2015-02-12 14:25:00,93.79,93.87,93.75,93.75,10800.0,85.0154,85.0879,84.9792,84.9792,10800.0
2015-02-12 14:30:00,93.75,93.75,93.7,93.75,6600.0,84.9792,84.9792,84.9339,84.9792,6600.0
2015-02-12 14:35:00,93.76,93.8,93.76,93.76,12000.0,84.9882,85.0245,84.9882,84.9882,12000.0
2015-02-12 14:40:00,93.75,93.92,93.75,93.92,6300.0,84.9792,85.1333,84.9792,85.1333,6300.0
2015-02-12 14:45:00,93.93,93.98,93.9,93.98,12000.0,85.1423,85.1877,85.1151,85.1877,12000.0
2015-02-12 14:50:00,94.03,94.18,93.99,94.17,8700.0,85.233,85.3689,85.1967,85.3599,8700.0
2015-02-12 14:55:00,94.19,94.28,94.18,94.28,26100.0,85.378,85.4596,85.3689,85.4596,26100.0
2015-02-12 15:00:00,94.27,94.29,94.23,94.26,20700.0,85.4505,85.4687,85.4143,85.4415,20700.0
2015-02-12 15:05:00,94.26,94.27,94.19,94.21,41700.0,85.4415,85.4505,85.378,85.3961,41700.0
2015-02-12 15:10:00,94.22,94.22,94.16,94.17,10800.0,85.4052,85.4052,85.3508,85.3599,10800.0
2015-02-12 15:15:00,94.21,94.23,94.18,94.23,12900.0,85.3961,85.4143,85.3689,85.4143,12900.0
2015-02-12 15:20:00,94.27,94.27,94.2,94.23,12900.0,85.4505,85.4505,85.3871,85.4143,12900.0
2015-02-12 15:25:00,94.24,94.25,94.14,94.14,12900.0,85.4233,85.4324,85.3327,85.3327,12900.0
2015-02-12 15:30:00,94.13,94.22,94.12,94.19,13500.0,85.3236,85.4052,85.3146,85.378,13500.0
2015-02-12 15:35:00,94.2,94.23,94.12,94.18,24300.0,85.3871,85.4143,85.3146,85.3689,24300.0
2015-02-12 15:40:00,94.18,94.3,94.17,94.22,27600.0,85.3689,85.4777,85.3599,85.4052,27600.0
2015-02-12 15:45:00,94.22,94.35,94.2,94.34,31500.0,85.4052,85.523,85.3871,85.514,31500.0
2015-02-12 15:50:00,94.33,94.39,94.32,94.32,38400.0,85.5049,85.5593,85.4958,85.4958,38400.0
2015-02-12 15:55:00,94.32,94.39,94.29,94.31,47100.0,85.4958,85.5593,85.4687,85.4868,47100.0
2015-02-13 09:30:00,94.33,94.33,94.29,94.33,18300.0,85.5049,85.5049,85.4687,85.5049,18300.0
2015-02-13 09:35:00,94.41,94.47,94.16,94.47,4800.0,85.5774,85.6318,85.3508,85.6318,4800.0
2015-02-13 09:40:00,94.47,94.66,94.44,94.51,20100.0,85.6318,85.804,85.6046,85.6681,20100.0
2015-02-13 09:45:00,94.51,94.86,94.51,94.81,54300.0,85.6681,85.9853,85.6681,85.94,54300.0
2015-02-13 09:50:00,94.73,94.87,94.64,94.79,48300.0,85.8675,85.9944,85.7859,85.9219,48300.0
2015-02-13 09:55:00,94.84,95.0,94.78,94.97,26400.0,85.9672,86.1122,85.9128,86.085,26400.0
2015-02-13 10:00:00,94.89,94.92,94.85,94.91,3000.0,86.0125,86.0397,85.9763,86.0306,3000.0
2015-02-13 10:05:00,94.84,94.88,94.76,94.82,18000.0,85.9672,86.0035,85.8947,85.9491,18000.0
2015-02-13 10:10:00,94.83,94.84,94.73,94.79,7500.0,85.9581,85.9672,85.8675,85.9219,7500.0
2015-02-13 10:15:00,94.81,94.93,94.78,94.9,15000.0,85.94,86.0488,85.9128,86.0216,15000.0
2015-02-13 10:20:00,94.9,94.91,94.79,94.87,12000.0,86.0216,86.0306,85.9219,85.9944,12000.0
2015-02-13 10:25:00,94.87,94.99,94.87,94.97,7200.0,85.9944,86.1032,85.9944,86.085,7200.0
2015-02-13 10:30:00,94.97,94.99,94.82,94.87,37500.0,86.085,86.1032,85.9491,85.9944,37500.0
2015-02-13 10:35:00,94.88,94.89,94.84,94.89,5700.0,86.0035,86.0125,85.9672,86.0125,5700.0
2015-02-13 10:40:00,94.9,94.91,94.85,94.9,12600.0,86.0216,86.0306,85.9763,86.0216,12600.0
2015-02-13 10:45:00,94.89,94.92,94.87,94.87,4500.0,86.0125,86.0397,85.9944,85.9944,4500.0
2015-02-13 10:50:00,94.93,95.02,94.91,95.02,16200.0,86.0488,86.1304,86.0306,86.1304,16200.0
2015-02-13 10:55:00,95.03,95.03,94.84,94.88,30900.0,86.1394,86.1394,85.9672,86.0035,30900.0
2015-02-13 11:00:00,94.82,94.97,94.82,94.96,7200.0,85.9491,86.085,85.9491,86.076,7200.0
2015-02-13 11:05:00,94.94,94.97,94.86,94.89,8400.0,86.0578,86.085,85.9853,86.0125,8400.0
2015-02-13 11:10:00,94.88,94.91,94.84,94.88,15900.0,86.0035,86.0306,85.9672,86.0035,15900.0
2015-02-13 11:15:00,94.91,94.96,94.89,94.92,15300.0,86.0306,86.076,86.0125,86.0397,15300.0
2015-02-13 11:20:00,94.96,94.97,94.88,94.91,9900.0,86.076,86.085,86.0035,86.0306,9900.0
2015-02-13 11:25:00,94.88,94.91,94.85,94.86,4500.0,86.0035,86.0306,85.9763,85.9853,4500.0
2015-02-13 11:30:00,94.87,94.97,94.87,94.92,9900.0,85.9944,86.085,85.9944,86.0397,9900.0
2015-02-13 11:35:00,94.93,95.0,94.93,95.0,3900.0,86.0488,86.1122,86.0488,86.1122,3900.0
2015-02-13 11:40:00,95.01,95.12,95.01,95.11,7200.0,86.1213,86.221,86.1213,86.2119,7200.0
2015-02-13 11:45:00,95.11,95.16,95.11,95.15,5100.0,86.2119,86.2573,86.2119,86.2482,5100.0
2015-02-13 11:50:00,95.15,95.17,94.98,94.98,10200.0,86.2482,86.2663,86.0941,86.0941,10200.0
2015-02-13 11:55:00,94.98,95.1,94.95,95.03,17700.0,86.0941,86.2029,86.0669,86.1394,17700.0
2015-02-13 12:00:00,95.02,95.11,95.0,95.08,11100.0,86.1304,86.2119,86.1122,86.1847,11100.0
2015-02-13 12:05:00,95.12,95.12,95.06,95.06,4500.0,86.221,86.221,86.1666,86.1666,4500.0
2015-02-13 12:10:00,95.06,95.09,95.03,95.09,4500.0,86.1666,86.1938,86.1394,86.1938,4500.0
2015-02-13 12:15:00,95.03,95.09,95.01,95.03,29100.0,86.1394,86.1938,86.1213,86.1394,29100.0
2015-02-13 12:20:00,95.03,95.05,94.98,95.01,9900.0,86.1394,86.1576,86.0941,86.1213,9900.0
2015-02-13 12:25:00,95.0,95.02,94.95,94.96,12000.0,86.1122,86.1304,86.0669,86.076,12000.0
2015-02-13 12:30:00,94.99,95.07,94.99,95.04,10500.0,86.1032,86.1757,86.1032,86.1485,10500.0
2015-02-13 12:35:00,95.06,95.06,95.01,95.05,5100.0,86.1666,86.1666,86.1213,86.1576,5100.0
2015-02-13 12:40:00,95.01,95.04,94.95,94.98,69000.0,86.1213,86.1485,86.0669,86.0941,69000.0
2015-02-13 12:45:00,94.95,94.99,94.93,94.97,15600.0,86.0669,86.1032,86.0488,86.085,15600.0
2015-02-13 12:50:00,94.93,94.99,94.92,94.92,20100.0,86.0488,86.1032,86.0397,86.0397,20100.0
2015-02-13 12:55:00,94.93,94.96,94.88,94.88,15300.0,86.0488,86.076,86.0035,86.0035,15300.0
2015-02-13 13:00:00,94.91,94.93,94.87,94.89,11100.0,86.0306,86.0488,85.9944,86.0125,11100.0
2015-02-13 13:05:00,94.87,94.9,94.85,94.87,14100.0,85.9944,86.0216,85.9763,85.9944,14100.0
2015-02-13 13:10:00,94.88,94.96,94.86,94.93,8400.0,86.0035,86.076,85.9853,86.0488,8400.0
2015-02-13 13:15:00,94.96,95.02,94.94,95.02,9000.0,86.076,86.1304,86.0578,86.1304,9000.0
2015-02-13 13:20:00,95.03,95.05,94.96,94.96,11400.0,86.1394,86.1576,86.076,86.076,11400.0
2015-02-13 13:25:00,94.98,94.98,94.9,94.93,11700.0,86.0941,86.0941,86.0216,86.0488,11700.0
2015-02-13 13:30:00,94.87,94.87,94.78,94.81,7200.0,85.9944,85.9944,85.9128,85.94,7200.0
2015-02-13 13:35:00,94.8,94.85,94.67,94.85,18600.0,85.9309,85.9763,85.8131,85.9763,18600.0
2015-02-13 13:40:00,94.86,94.91,94.77,94.82,12900.0,85.9853,86.0306,85.9037,85.9491,12900.0
2015-02-13 13:45:00,94.83,94.89,94.83,94.88,5400.0,85.9581,86.0125,85.9581,86.0035,5400.0
2015-02-13 13:50:00,94.91,94.91,94.86,94.86,4200.0,86.0306,86.0306,85.9853,85.9853,4200.0
2015-02-13 13:55:00,94.87,94.88,94.8,94.83,6300.0,85.9944,86.0035,85.9309,85.9581,6300.0
2015-02-13 14:00:00,94.8,94.83,94.72,94.73,9300.0,85.9309,85.9581,85.8584,85.8675,9300.0
2015-02-13 14:05:00,94.72,94.75,94.7,94.75,7800.0,85.8584,85.8856,85.8403,85.8856,7800.0
2015-02-13 14:10:00,94.71,94.76,94.71,94.71,12900.0,85.8494,85.8947,85.8494,85.8494,12900.0
2015-02-13 14:15:00,94.75,94.83,94.75,94.77,38700.0,85.8856,85.9581,85.8856,85.9037,38700.0
2015-02-13 14:20:00,94.8,94.88,94.8,94.88,6900.0,85.9309,86.0035,85.9309,86.0035,6900.0
2015-02-13 14:25:00,94.88,94.97,94.88,94.93,13800.0,86.0035,86.085,86.0035,86.0488,13800.0
2015-02-13 14:30:00,94.93,94.97,94.82,94.83,11700.0,86.0488,86.085,85.9491,85.9581,11700.0
2015-02-13 14:35:00,94.82,94.89,94.82,94.85,11700.0,85.9491,86.0125,85.9491,85.9763,11700.0
2015-02-13 14:40:00,94.88,94.88,94.78,94.82,19500.0,86.0035,86.0035,85.9128,85.9491,19500.0
2015-02-13 14:45:00,94.82,94.84,94.78,94.84,8400.0,85.9491,85.9672,85.9128,85.9672,8400.0
2015-02-13 14:50:00,94.83,94.85,94.81,94.85,18000.0,85.9581,85.9763,85.94,85.9763,18000.0
2015-02-13 14:55:00,94.85,94.88,94.85,94.88,7800.0,85.9763,86.0035,85.9763,86.0035,7800.0
2015-02-13 15:00:00,94.88,94.89,94.8,94.85,14400.0,86.0035,86.0125,85.9309,85.9763,14400.0
2015-02-13 15:05:00,94.85,94.92,94.84,94.84,12900.0,85.9763,86.0397,85.9672,85.9672,12900.0
2015-02-13 15:10:00,94.87,94.92,94.86,94.87,13200.0,85.9944,86.0397,85.9853,85.9944,13200.0
2015-02-13 15:15:00,94.87,94.91,94.81,94.91,12900.0,85.9944,86.0306,85.94,86.0306,12900.0
2015-02-13 15:20:00,94.91,94.92,94.87,94.87,12300.0,86.0306,86.0397,85.9944,85.9944,12300.0
2015-02-13 15:25:00,94.89,94.9,94.83,94.84,14400.0,86.0125,86.0216,85.9581,85.9672,14400.0
2015-02-13 15:30:00,94.88,94.88,94.8,94.85,30900.0,86.0035,86.0035,85.9309,85.9763,30900.0
2015-02-13 15:35:00,94.86,94.89,94.83,94.89,12000.0,85.9853,86.0125,85.9581,86.0125,12000.0
2015-02-13 15:40:00,94.89,94.96,94.84,94.95,18600.0,86.0125,86.076,85.9672,86.0669,18600.0
2015-02-13 15:45:00,94.95,95.03,94.91,95.03,25500.0,86.0669,86.1394,86.0306,86.1394,25500.0
2015-02-13 15:50:00,95.03,95.03,94.95,94.95,34200.0,86.1394,86.1394,86.0669,86.0669,34200.0
2015-02-13 15:55:00,94.96,95.0,94.92,94.95,48000.0,86.076,86.1122,86.0397,86.0669,48000.0
2015-02-17 09:30:00,94.74,94.96,94.67,94.81,22800.0,85.8766,86.076,85.8131,85.94,22800.0
2015-02-17 09:35:00,94.71,95.07,94.66,95.01,28200.0,85.8494,86.1757,85.804,86.1213,28200.0
2015-02-17 09:40:00,94.91,95.01,94.84,94.97,4800.0,86.0306,86.1213,85.9672,86.085,4800.0
2015-02-17 09:45:00,94.9,95.03,94.78,94.86,59400.0,86.0216,86.1394,85.9128,85.9853,59400.0
2015-02-17 09:50:00,94.89,94.9,94.72,94.89,30600.0,86.0125,86.0216,85.8584,86.0125,30600.0
2015-02-17 09:55:00,94.85,94.94,94.85,94.91,2700.0,85.9763,86.0578,85.9763,86.0306,2700.0
2015-02-17 10:00:00,94.97,95.1,94.95,94.99,10800.0,86.085,86.2029,86.0669,86.1032,10800.0
2015-02-17 10:05:00,94.98,95.15,94.98,95.02,6300.0,86.0941,86.2482,86.0941,86.1304,6300.0
2015-02-17 10:10:00,95.07,95.23,95.07,95.23,5700.0,86.1757,86.3207,86.1757,86.3207,5700.0
2015-02-17 10:15:00,95.18,95.21,95.11,95.18,11700.0,86.2754,86.3026,86.2119,86.2754,11700.0
2015-02-17 10:20:00,95.17,95.25,95.11,95.13,12000.0,86.2663,86.3388,86.2119,86.2301,12000.0
2015-02-17 10:25:00,95.13,95.24,95.13,95.2,11100.0,86.2301,86.3298,86.2301,86.2935,11100.0
2015-02-17 10:30:00,95.23,95.24,95.2,95.22,7800.0,86.3207,86.3298,86.2935,86.3116,7800.0
2015-02-17 10:35:00,95.2,95.21,95.09,95.09,3900.0,86.2935,86.3026,86.1938,86.1938,3900.0
2015-02-17 10:40:00,95.1,95.1,95.03,95.08,4500.0,86.2029,86.2029,86.1394,86.1847,4500.0
2015-02-17 10:45:00,95.07,95.08,94.88,95.01,18900.0,86.1757,86.1847,86.0035,86.1213,18900.0
2015-02-17 10:50:00,94.96,95.03,94.93,94.96,7200.0,86.076,86.1394,86.0488,86.076,7200.0
2015-02-17 10:55:00,94.99,95.04,94.92,95.03,35400.0,86.1032,86.1485,86.0397,86.1394,35400.0
2015-02-17 11:00:00,95.0,95.04,94.92,94.98,46500.0,86.1122,86.1485,86.0397,86.0941,46500.0
2015-02-17 11:05:00,95.06,95.17,94.95,94.97,48000.0,86.1666,86.2663,86.0669,86.085,48000.0
2015-02-17 11:10:00,94.97,95.1,94.95,95.03,75300.0,86.085,86.2029,86.0669,86.1394,75300.0
2015-02-17 11:15:00,95.17,95.24,95.17,95.17,5700.0,86.2663,86.3298,86.2663,86.2663,5700.0
2015-02-17 11:20:00,95.19,95.33,95.19,95.28,9000.0,86.2845,86.4114,86.2845,86.366,9000.0
2015-02-17 11:25:00,95.32,95.33,95.28,95.28,4200.0,86.4023,86.4114,86.366,86.366,4200.0
2015-02-17 11:30:00,95.3,95.33,95.3,95.32,2400.0,86.3842,86.4114,86.3842,86.4023,2400.0
2015-02-17 11:35:00,95.31,95.34,95.29,95.33,3900.0,86.3932,86.4204,86.3751,86.4114,3900.0
2015-02-17 11:40:00,95.34,95.38,95.29,95.32,7500.0,86.4204,86.4567,86.3751,86.4023,7500.0
2015-02-17 11:45:00,95.34,95.59,95.32,95.53,20400.0,86.4204,86.647,86.4023,86.5926,20400.0
2015-02-17 11:50:00,95.56,95.56,95.48,95.48,1500.0,86.6198,86.6198,86.5473,86.5473,1500.0
2015-02-17 11:55:00,95.5,95.58,95.5,95.56,6600.0,86.5655,86.638,86.5655,86.6198,6600.0
2015-02-17 12:00:00,95.54,95.6,95.46,95.46,12300.0,86.6017,86.6561,86.5292,86.5292,12300.0
2015-02-17 12:05:00,95.47,95.47,95.42,95.46,1800.0,86.5383,86.5383,86.4929,86.5292,1800.0
2015-02-17 12:10:00,95.5,95.5,95.42,95.42,1800.0,86.5655,86.5655,86.4929,86.4929,1800.0
2015-02-17 12:15:00,95.5,95.62,95.4,95.54,27900.0,86.5655,86.6742,86.4748,86.6017,27900.0
2015-02-17 12:20:00,95.51,95.57,95.49,95.49,4200.0,86.5745,86.6289,86.5564,86.5564,4200.0
2015-02-17 12:25:00,95.55,95.55,95.48,95.48,2400.0,86.6108,86.6108,86.5473,86.5473,2400.0
2015-02-17 12:30:00,95.55,95.67,95.53,95.62,12000.0,86.6108,86.7195,86.5926,86.6742,12000.0
2015-02-17 12:35:00,95.63,95.63,95.57,95.6,2700.0,86.6833,86.6833,86.6289,86.6561,2700.0
2015-02-17 12:40:00,95.63,95.71,95.6,95.7,10500.0,86.6833,86.7558,86.6561,86.7467,10500.0
2015-02-17 12:45:00,95.67,95.76,95.65,95.72,19200.0,86.7195,86.8011,86.7014,86.7649,19200.0
2015-02-17 12:50:00,95.75,95.8,95.75,95.75,6300.0,86.7921,86.8374,86.7921,86.7921,6300.0
2015-02-17 12:55:00,95.78,95.78,95.68,95.74,14700.0,86.8193,86.8193,86.7286,86.783,14700.0
2015-02-17 13:00:00,95.74,95.82,95.69,95.78,11400.0,86.783,86.8555,86.7377,86.8193,11400.0
2015-02-17 13:05:00,95.83,95.85,95.79,95.79,6000.0,86.8646,86.8827,86.8283,86.8283,6000.0
2015-02-17 13:10:00,95.8,95.82,95.73,95.82,15600.0,86.8374,86.8555,86.7739,86.8555,15600.0
2015-02-17 13:15:00,95.82,95.86,95.79,95.86,1800.0,86.8555,86.8918,86.8283,86.8918,1800.0
2015-02-17 13:20:00,95.86,95.93,95.81,95.81,15000.0,86.8918,86.9552,86.8464,86.8464,15000.0
2015-02-17 13:25:00,95.8,95.87,95.8,95.82,2400.0,86.8374,86.9008,86.8374,86.8555,2400.0
2015-02-17 13:30:00,95.75,95.8,95.74,95.79,6000.0,86.7921,86.8374,86.783,86.8283,6000.0
2015-02-17 13:35:00,95.78,95.81,95.69,95.81,8700.0,86.8193,86.8464,86.7377,86.8464,8700.0
2015-02-17 13:40:00,95.82,95.84,95.75,95.8,6300.0,86.8555,86.8736,86.7921,86.8374,6300.0
2015-02-17 13:45:00,95.8,95.8,95.72,95.72,5400.0,86.8374,86.8374,86.7649,86.7649,5400.0
2015-02-17 13:50:00,95.71,95.9,95.69,95.9,31500.0,86.7558,86.928,86.7377,86.928,31500.0
2015-02-17 13:55:00,95.9,95.92,95.74,95.76,5100.0,86.928,86.9462,86.783,86.8011,5100.0
2015-02-17 14:00:00,95.72,95.72,95.67,95.72,4200.0,86.7649,86.7649,86.7195,86.7649,4200.0
2015-02-17 14:05:00,95.73,95.76,95.68,95.71,7200.0,86.7739,86.8011,86.7286,86.7558,7200.0
2015-02-17 14:10:00,95.71,95.73,95.57,95.57,12600.0,86.7558,86.7739,86.6289,86.6289,12600.0
2015-02-17 14:15:00,95.57,95.62,95.47,95.48,30900.0,86.6289,86.6742,86.5383,86.5473,30900.0
2015-02-17 14:20:00,95.51,95.52,95.41,95.41,5700.0,86.5745,86.5836,86.4839,86.4839,5700.0
2015-02-17 14:25:00,95.39,95.55,95.39,95.55,24600.0,86.4657,86.6108,86.4657,86.6108,24600.0
2015-02-17 14:30:00,95.52,95.53,95.42,95.49,8700.0,86.5836,86.5926,86.4929,86.5564,8700.0
2015-02-17 14:35:00,95.5,95.5,95.39,95.39,10200.0,86.5655,86.5655,86.4657,86.4657,10200.0
2015-02-17 14:40:00,95.47,95.48,95.33,95.33,17700.0,86.5383,86.5473,86.4114,86.4114,17700.0
2015-02-17 14:45:00,95.29,95.35,95.29,95.34,6300.0,86.3751,86.4295,86.3751,86.4204,6300.0
2015-02-17 14:50:00,95.39,95.39,95.26,95.28,4500.0,86.4657,86.4657,86.3479,86.366,4500.0
2015-02-17 14:55:00,95.21,95.28,95.16,95.16,7200.0,86.3026,86.366,86.2573,86.2573,7200.0
2015-02-17 15:00:00,95.19,95.23,95.15,95.16,5100.0,86.2845,86.3207,86.2482,86.2573,5100.0
2015-02-17 15:05:00,95.17,95.21,95.14,95.21,7500.0,86.2663,86.3026,86.2391,86.3026,7500.0
2015-02-17 15:10:00,95.23,95.39,95.22,95.39,7200.0,86.3207,86.4657,86.3116,86.4657,7200.0
2015-02-17 15:15:00,95.34,95.37,95.28,95.36,8100.0,86.4204,86.4476,86.366,86.4385,8100.0
2015-02-17 15:20:00,95.34,95.45,95.34,95.4,6300.0,86.4204,86.5201,86.4204,86.4748,6300.0
2015-02-17 15:25:00,95.39,95.45,95.39,95.44,3600.0,86.4657,86.5201,86.4657,86.5111,3600.0
2015-02-17 15:30:00,95.45,95.47,95.22,95.22,18300.0,86.5201,86.5383,86.3116,86.3116,18300.0
2015-02-17 15:35:00,95.2,95.26,95.18,95.2,9600.0,86.2935,86.3479,86.2754,86.2935,9600.0
2015-02-17 15:40:00,95.22,95.28,95.17,95.22,13200.0,86.3116,86.366,86.2663,86.3116,13200.0
2015-02-17 15:45:00,95.19,95.2,95.08,95.17,27600.0,86.2845,86.2935,86.1847,86.2663,27600.0
2015-02-17 15:50:00,95.18,95.35,95.15,95.35,69600.0,86.2754,86.4295,86.2482,86.4295,69600.0
2015-02-17 15:55:00,95.32,95.4,95.29,95.38,75600.0,86.4023,86.4748,86.3751,86.4567,75600.0
2015-02-18 09:30:00,95.14,95.27,95.02,95.13,23400.0,86.2391,86.357,86.1304,86.2301,23400.0
2015-02-18 09:35:00,95.13,95.57,95.08,95.56,10500.0,86.2301,86.6289,86.1847,86.6198,10500.0
2015-02-18 09:40:00,95.5,95.5,95.16,95.16,9000.0,86.5655,86.5655,86.2573,86.2573,9000.0
2015-02-18 09:45:00,95.18,95.28,95.18,95.18,7800.0,86.2754,86.366,86.2754,86.2754,7800.0
2015-02-18 09:50:00,95.23,95.55,95.02,95.46,84600.0,86.3207,86.6108,86.1304,86.5292,84600.0
2015-02-18 09:55:00,95.54,95.54,95.1,95.17,103500.0,86.6017,86.6017,86.2029,86.2663,103500.0
2015-02-18 10:00:00,95.21,95.21,95.04,95.13,28500.0,86.3026,86.3026,86.1485,86.2301,28500.0
2015-02-18 10:05:00,95.2,95.21,95.15,95.18,3000.0,86.2935,86.3026,86.2482,86.2754,3000.0
2015-02-18 10:10:00,95.27,95.27,95.14,95.24,8400.0,86.357,86.357,86.2391,86.3298,8400.0
2015-02-18 10:15:00,95.23,95.36,95.22,95.27,11700.0,86.3207,86.4385,86.3116,86.357,11700.0
2015-02-18 10:20:00,95.32,95.43,95.31,95.4,69600.0,86.4023,86.502,86.3932,86.4748,69600.0
2015-02-18 10:25:00,95.41,95.41,95.13,95.25,32100.0,86.4839,86.4839,86.2301,86.3388,32100.0
2015-02-18 10:30:00,95.25,95.49,95.23,95.49,15000.0,86.3388,86.5564,86.3207,86.5564,15000.0
2015-02-18 10:35:00,95.47,95.6,95.47,95.55,2700.0,86.5383,86.6561,86.5383,86.6108,2700.0
2015-02-18 10:40:00,95.61,95.65,95.56,95.63,8100.0,86.6652,86.7014,86.6198,86.6833,8100.0
2015-02-18 10:45:00,95.59,95.66,95.45,95.46,10800.0,86.647,86.7105,86.5201,86.5292,10800.0
2015-02-18 10:50:00,95.45,95.49,95.42,95.42,4800.0,86.5201,86.5564,86.4929,86.4929,4800.0
2015-02-18 10:55:00,95.32,95.32,95.17,95.17,5400.0,86.4023,86.4023,86.2663,86.2663,5400.0
2015-02-18 11:00:00,95.17,95.22,95.17,95.19,1800.0,86.2663,86.3116,86.2663,86.2845,1800.0
2015-02-18 11:05:00,95.21,95.28,95.21,95.28,6000.0,86.3026,86.366,86.3026,86.366,6000.0
2015-02-18 11:10:00,95.25,95.25,95.22,95.24,6600.0,86.3388,86.3388,86.3116,86.3298,6600.0
2015-02-18 11:15:00,95.27,95.31,95.24,95.31,4500.0,86.357,86.3932,86.3298,86.3932,4500.0
2015-02-18 11:20:00,95.34,95.37,95.29,95.36,8100.0,86.4204,86.4476,86.3751,86.4385,8100.0
2015-02-18 11:25:00,95.36,95.52,95.36,95.52,5700.0,86.4385,86.5836,86.4385,86.5836,5700.0
2015-02-18 11:30:00,95.49,95.61,95.49,95.58,8100.0,86.5564,86.6652,86.5564,86.638,8100.0
2015-02-18 11:35:00,95.58,95.67,95.51,95.67,2700.0,86.638,86.7195,86.5745,86.7195,2700.0
2015-02-18 11:40:00,95.66,95.71,95.62,95.67,13200.0,86.7105,86.7558,86.6742,86.7195,13200.0
2015-02-18 11:45:00,95.69,95.81,95.64,95.79,18000.0,86.7377,86.8464,86.6924,86.8283,18000.0
2015-02-18 11:50:00,95.77,95.77,95.7,95.76,5700.0,86.8102,86.8102,86.7467,86.8011,5700.0
2015-02-18 11:55:00,95.76,95.8,95.76,95.77,7200.0,86.8011,86.8374,86.8011,86.8102,7200.0
2015-02-18 12:00:00,95.77,95.83,95.74,95.78,10500.0,86.8102,86.8646,86.783,86.8193,10500.0
2015-02-18 12:05:00,95.83,95.83,95.71,95.71,3900.0,86.8646,86.8646,86.7558,86.7558,3900.0
2015-02-18 12:10:00,95.67,95.71,95.67,95.67,2700.0,86.7195,86.7558,86.7195,86.7195,2700.0
2015-02-18 12:15:00,95.69,95.71,95.68,95.71,1200.0,86.7377,86.7558,86.7286,86.7558,1200.0
2015-02-18 12:20:00,95.71,95.71,95.66,95.7,3000.0,86.7558,86.7558,86.7105,86.7467,3000.0
2015-02-18 12:25:00,95.66,95.71,95.64,95.67,3600.0,86.7105,86.7558,86.6924,86.7195,3600.0
2015-02-18 12:30:00,95.69,95.71,95.69,95.71,1500.0,86.7377,86.7558,86.7377,86.7558,1500.0
2015-02-18 12:35:00,95.74,95.74,95.67,95.67,1800.0,86.783,86.783,86.7195,86.7195,1800.0
2015-02-18 12:40:00,95.64,95.72,95.64,95.64,5400.0,86.6924,86.7649,86.6924,86.6924,5400.0
2015-02-18 12:45:00,95.67,95.7,95.62,95.65,6300.0,86.7195,86.7467,86.6742,86.7014,6300.0
2015-02-18 12:50:00,95.62,95.66,95.62,95.62,2700.0,86.6742,86.7105,86.6742,86.6742,2700.0
2015-02-18 12:55:00,95.58,95.59,95.57,95.57,4800.0,86.638,86.647,86.6289,86.6289,4800.0
2015-02-18 13:00:00,95.58,95.67,95.54,95.6,4800.0,86.638,86.7195,86.6017,86.6561,4800.0
2015-02-18 13:05:00,95.6,95.6,95.59,95.59,2100.0,86.6561,86.6561,86.647,86.647,2100.0
2015-02-18 13:10:00,95.64,95.64,95.55,95.55,4500.0,86.6924,86.6924,86.6108,86.6108,4500.0
2015-02-18 13:15:00,95.56,95.65,95.56,95.6,4800.0,86.6198,86.7014,86.6198,86.6561,4800.0
2015-02-18 13:20:00,95.6,95.62,95.55,95.57,2700.0,86.6561,86.6742,86.6108,86.6289,2700.0
2015-02-18 13:25:00,95.55,95.57,95.48,95.57,14700.0,86.6108,86.6289,86.5473,86.6289,14700.0
2015-02-18 13:30:00,95.58,95.63,95.56,95.57,9300.0,86.638,86.6833,86.6198,86.6289,9300.0
2015-02-18 13:35:00,95.55,95.58,95.49,95.51,16500.0,86.6108,86.638,86.5564,86.5745,16500.0
2015-02-18 13:40:00,95.52,95.56,95.51,95.52,1500.0,86.5836,86.6198,86.5745,86.5836,1500.0
2015-02-18 13:45:00,95.55,95.56,95.53,95.55,2100.0,86.6108,86.6198,86.5926,86.6108,2100.0
2015-02-18 13:50:00,95.5,95.55,95.46,95.55,5400.0,86.5655,86.6108,86.5292,86.6108,5400.0
2015-02-18 13:55:00,95.56,95.57,95.56,95.57,1800.0,86.6198,86.6289,86.6198,86.6289,1800.0
2015-02-18 14:00:00,95.61,95.76,95.61,95.64,10200.0,86.6652,86.8011,86.6652,86.6924,10200.0
2015-02-18 14:05:00,95.63,95.76,95.61,95.61,12600.0,86.6833,86.8011,86.6652,86.6652,12600.0
2015-02-18 14:10:00,95.61,95.69,95.61,95.67,5100.0,86.6652,86.7377,86.6652,86.7195,5100.0
2015-02-18 14:15:00,95.67,95.7,95.59,95.59,8100.0,86.7195,86.7467,86.647,86.647,8100.0
2015-02-18 14:20:00,95.58,95.64,95.56,95.6,4200.0,86.638,86.6924,86.6198,86.6561,4200.0
2015-02-18 14:25:00,95.63,95.63,95.53,95.53,9900.0,86.6833,86.6833,86.5926,86.5926,9900.0
2015-02-18 14:30:00,95.53,95.64,95.53,95.59,7500.0,86.5926,86.6924,86.5926,86.647,7500.0
2015-02-18 14:35:00,95.59,95.6,95.57,95.59,4200.0,86.647,86.6561,86.6289,86.647,4200.0
2015-02-18 14:40:00,95.62,95.74,95.59,95.74,7500.0,86.6742,86.783,86.647,86.783,7500.0
2015-02-18 14:45:00,95.77,95.82,95.77,95.82,4800.0,86.8102,86.8555,86.8102,86.8555,4800.0
2015-02-18 14:50:00,95.81,95.89,95.81,95.84,7200.0,86.8464,86.919,86.8464,86.8736,7200.0
2015-02-18 14:55:00,95.89,95.96,95.88,95.96,4800.0,86.919,86.9824,86.9099,86.9824,4800.0
2015-02-18 15:00:00,95.96,96.0,95.93,95.93,20400.0,86.9824,87.0187,86.9552,86.9552,20400.0
2015-02-18 15:05:00,95.97,96.0,95.92,95.99,11700.0,86.9915,87.0187,86.9462,87.0096,11700.0
2015-02-18 15:10:00,96.03,96.03,95.96,95.96,3300.0,87.0459,87.0459,86.9824,86.9824,3300.0
2015-02-18 15:15:00,95.98,96.02,95.95,95.99,15300.0,87.0005,87.0368,86.9734,87.0096,15300.0
2015-02-18 15:20:00,95.97,96.0,95.94,95.99,31500.0,86.9915,87.0187,86.9643,87.0096,31500.0
2015-02-18 15:25:00,96.0,96.04,95.93,96.04,18600.0,87.0187,87.0549,86.9552,87.0549,18600.0
2015-02-18 15:30:00,96.04,96.05,95.99,96.05,5700.0,87.0549,87.064,87.0096,87.064,5700.0
2015-02-18 15:35:00,96.03,96.07,95.95,96.0,29100.0,87.0459,87.0821,86.9734,87.0187,29100.0
2015-02-18 15:40:00,95.96,96.06,95.93,95.98,32100.0,86.9824,87.0731,86.9552,87.0005,32100.0
2015-02-18 15:45:00,95.96,95.99,95.84,95.87,51600.0,86.9824,87.0096,86.8736,86.9008,51600.0
2015-02-18 15:50:00,95.87,95.89,95.86,95.89,27900.0,86.9008,86.919,86.8918,86.919,27900.0
2015-02-18 15:55:00,95.9,96.06,95.89,96.03,55200.0,86.928,87.0731,86.919,87.0459,55200.0
2015-02-19 09:30:00,96.01,96.16,95.83,96.11,18600.0,87.0277,87.1637,86.8646,87.1184,18600.0
2015-02-19 09:35:00,95.94,95.94,95.59,95.6,38700.0,86.9643,86.9643,86.647,86.6561,38700.0
2015-02-19 09:40:00,95.61,95.98,95.5,95.98,19500.0,86.6652,87.0005,86.5655,87.0005,19500.0
2015-02-19 09:45:00,95.97,95.97,95.83,95.84,5700.0,86.9915,86.9915,86.8646,86.8736,5700.0
2015-02-19 09:50:00,95.83,95.97,95.83,95.95,18600.0,86.8646,86.9915,86.8646,86.9734,18600.0
2015-02-19 09:55:00,95.97,95.98,95.83,95.85,7500.0,86.9915,87.0005,86.8646,86.8827,7500.0
2015-02-19 10:00:00,95.87,95.87,95.77,95.77,4500.0,86.9008,86.9008,86.8102,86.8102,4500.0
2015-02-19 10:05:00,95.86,95.9,95.81,95.9,9300.0,86.8918,86.928,86.8464,86.928,9300.0
2015-02-19 10:10:00,95.89,96.07,95.85,96.06,7800.0,86.919,87.0821,86.8827,87.0731,7800.0
2015-02-19 10:15:00,96.02,96.12,96.02,96.12,1200.0,87.0368,87.1274,87.0368,87.1274,1200.0
2015-02-19 10:20:00,96.04,96.07,95.98,96.07,10200.0,87.0549,87.0821,87.0005,87.0821,10200.0
2015-02-19 10:25:00,96.11,96.15,96.05,96.09,7500.0,87.1184,87.1546,87.064,87.1003,7500.0
2015-02-19 10:30:00,96.07,96.18,96.07,96.16,5400.0,87.0821,87.1818,87.0821,87.1637,5400.0
2015-02-19 10:35:00,96.18,96.29,96.16,96.27,5100.0,87.1818,87.2815,87.1637,87.2634,5100.0
2015-02-19 10:40:00,96.18,96.28,96.18,96.22,8700.0,87.1818,87.2725,87.1818,87.2181,8700.0
2015-02-19 10:45:00,96.22,96.22,96.17,96.22,10500.0,87.2181,87.2181,87.1728,87.2181,10500.0
2015-02-19 10:50:00,96.26,96.26,96.19,96.25,1800.0,87.2543,87.2543,87.1909,87.2453,1800.0
2015-02-19 10:55:00,96.26,96.26,96.14,96.14,7200.0,87.2543,87.2543,87.1456,87.1456,7200.0
2015-02-19 11:00:00,96.12,96.16,96.1,96.13,9900.0,87.1274,87.1637,87.1093,87.1365,9900.0
2015-02-19 11:05:00,96.1,96.1,96.05,96.06,1800.0,87.1093,87.1093,87.064,87.0731,1800.0
2015-02-19 11:10:00,96.07,96.14,96.05,96.14,10200.0,87.0821,87.1456,87.064,87.1456,10200.0
2015-02-19 11:15:00,96.11,96.31,96.11,96.25,5100.0,87.1184,87.2997,87.1184,87.2453,5100.0
2015-02-19 11:20:00,96.3,96.33,96.28,96.33,6900.0,87.2906,87.3178,87.2725,87.3178,6900.0
2015-02-19 11:25:00,96.31,96.43,96.31,96.36,12000.0,87.2997,87.4084,87.2997,87.345,12000.0
2015-02-19 11:30:00,96.38,96.41,96.35,96.41,5400.0,87.3631,87.3903,87.3359,87.3903,5400.0
2015-02-19 11:35:00,96.4,96.42,96.3,96.33,16800.0,87.3813,87.3994,87.2906,87.3178,16800.0
2015-02-19 11:40:00,96.33,96.36,96.27,96.27,7200.0,87.3178,87.345,87.2634,87.2634,7200.0
2015-02-19 11:45:00,96.29,96.37,96.27,96.27,5400.0,87.2815,87.3541,87.2634,87.2634,5400.0
2015-02-19 11:50:00,96.28,96.32,96.26,96.32,3300.0,87.2725,87.3087,87.2543,87.3087,3300.0
2015-02-19 11:55:00,96.31,96.33,96.28,96.33,6300.0,87.2997,87.3178,87.2725,87.3178,6300.0
2015-02-19 12:00:00,96.31,96.32,96.22,96.28,4800.0,87.2997,87.3087,87.2181,87.2725,4800.0
2015-02-19 12:05:00,96.3,96.3,96.26,96.28,2700.0,87.2906,87.2906,87.2543,87.2725,2700.0
2015-02-19 12:10:00,96.29,96.31,96.28,96.3,1500.0,87.2815,87.2997,87.2725,87.2906,1500.0
2015-02-19 12:15:00,96.31,96.32,96.23,96.28,25800.0,87.2997,87.3087,87.2272,87.2725,25800.0
2015-02-19 12:20:00,96.27,96.31,96.23,96.27,3000.0,87.2634,87.2997,87.2272,87.2634,3000.0
2015-02-19 12:25:00,96.26,96.31,96.24,96.31,1500.0,87.2543,87.2997,87.2362,87.2997,1500.0
2015-02-19 12:30:00,96.25,96.25,96.18,96.2,6600.0,87.2453,87.2453,87.1818,87.2,6600.0
2015-02-19 12:35:00,96.18,96.18,96.0,96.0,6600.0,87.1818,87.1818,87.0187,87.0187,6600.0
2015-02-19 12:40:00,96.11,96.11,96.01,96.07,6000.0,87.1184,87.1184,87.0277,87.0821,6000.0
2015-02-19 12:45:00,96.1,96.13,96.1,96.13,1200.0,87.1093,87.1365,87.1093,87.1365,1200.0
2015-02-19 12:50:00,96.07,96.07,96.02,96.02,3000.0,87.0821,87.0821,87.0368,87.0368,3000.0
2015-02-19 12:55:00,96.06,96.06,95.96,96.04,3900.0,87.0731,87.0731,86.9824,87.0549,3900.0
2015-02-19 13:00:00,96.0,96.02,95.88,95.88,5700.0,87.0187,87.0368,86.9099,86.9099,5700.0
2015-02-19 13:05:00,95.88,95.88,95.8,95.83,2700.0,86.9099,86.9099,86.8374,86.8646,2700.0
2015-02-19 13:10:00,95.82,95.86,95.82,95.86,3600.0,86.8555,86.8918,86.8555,86.8918,3600.0
2015-02-19 13:15:00,95.85,95.85,95.75,95.81,6300.0,86.8827,86.8827,86.7921,86.8464,6300.0
2015-02-19 13:20:00,95.82,95.86,95.73,95.76,6600.0,86.8555,86.8918,86.7739,86.8011,6600.0
2015-02-19 13:25:00,95.76,95.76,95.69,95.72,3000.0,86.8011,86.8011,86.7377,86.7649,3000.0
2015-02-19 13:30:00,95.7,95.81,95.68,95.68,6600.0,86.7467,86.8464,86.7286,86.7286,6600.0
2015-02-19 13:35:00,95.69,95.76,95.67,95.73,5100.0,86.7377,86.8011,86.7195,86.7739,5100.0
2015-02-19 13:40:00,95.74,95.85,95.74,95.82,6600.0,86.783,86.8827,86.783,86.8555,6600.0
2015-02-19 13:45:00,95.86,95.86,95.75,95.79,5700.0,86.8918,86.8918,86.7921,86.8283,5700.0
2015-02-19 13:50:00,95.78,95.85,95.75,95.83,6000.0,86.8193,86.8827,86.7921,86.8646,6000.0
2015-02-19 13:55:00,95.83,95.85,95.78,95.8,20400.0,86.8646,86.8827,86.8193,86.8374,20400.0
2015-02-19 14:00:00,95.82,95.83,95.7,95.7,26400.0,86.8555,86.8646,86.7467,86.7467,26400.0
2015-02-19 14:05:00,95.72,95.82,95.72,95.76,3900.0,86.7649,86.8555,86.7649,86.8011,3900.0
2015-02-19 14:10:00,95.77,95.83,95.75,95.77,3300.0,86.8102,86.8646,86.7921,86.8102,3300.0
2015-02-19 14:15:00,95.76,95.85,95.73,95.77,6600.0,86.8011,86.8827,86.7739,86.8102,6600.0
2015-02-19 14:20:00,95.76,95.79,95.68,95.75,6900.0,86.8011,86.8283,86.7286,86.7921,6900.0
2015-02-19 14:25:00,95.73,95.74,95.67,95.69,5700.0,86.7739,86.783,86.7195,86.7377,5700.0
2015-02-19 14:30:00,95.72,95.74,95.69,95.71,3900.0,86.7649,86.783,86.7377,86.7558,3900.0
2015-02-19 14:35:00,95.73,95.75,95.48,95.52,32100.0,86.7739,86.7921,86.5473,86.5836,32100.0
2015-02-19 14:40:00,95.55,95.56,95.42,95.5,22800.0,86.6108,86.6198,86.4929,86.5655,22800.0
2015-02-19 14:45:00,95.51,95.51,95.43,95.43,11100.0,86.5745,86.5745,86.502,86.502,11100.0
2015-02-19 14:50:00,95.43,95.46,95.37,95.4,23700.0,86.502,86.5292,86.4476,86.4748,23700.0
2015-02-19 14:55:00,95.44,95.49,95.4,95.41,10800.0,86.5111,86.5564,86.4748,86.4839,10800.0
2015-02-19 15:00:00,95.43,95.56,95.42,95.52,9300.0,86.502,86.6198,86.4929,86.5836,9300.0
2015-02-19 15:05:00,95.55,95.64,95.55,95.58,9000.0,86.6108,86.6924,86.6108,86.638,9000.0
2015-02-19 15:10:00,95.57,95.68,95.57,95.65,16500.0,86.6289,86.7286,86.6289,86.7014,16500.0
2015-02-19 15:15:00,95.65,95.7,95.65,95.68,13200.0,86.7014,86.7467,86.7014,86.7286,13200.0
2015-02-19 15:20:00,95.66,95.73,95.66,95.7,10500.0,86.7105,86.7739,86.7105,86.7467,10500.0
2015-02-19 15:25:00,95.72,95.74,95.62,95.64,13200.0,86.7649,86.783,86.6742,86.6924,13200.0
2015-02-19 15:30:00,95.66,95.66,95.57,95.61,15300.0,86.7105,86.7105,86.6289,86.6652,15300.0
2015-02-19 15:35:00,95.65,95.66,95.51,95.52,12000.0,86.7014,86.7105,86.5745,86.5836,12000.0
2015-02-19 15:40:00,95.51,95.52,95.4,95.41,29700.0,86.5745,86.5836,86.4748,86.4839,29700.0
2015-02-19 15:45:00,95.41,95.43,95.37,95.4,16200.0,86.4839,86.502,86.4476,86.4748,16200.0
2015-02-19 15:50:00,95.42,95.48,95.38,95.46,25500.0,86.4929,86.5473,86.4567,86.5292,25500.0
2015-02-19 15:55:00,95.46,95.6,95.46,95.57,49200.0,86.5292,86.6561,86.5292,86.6289,49200.0
2015-02-20 09:30:00,95.5,95.67,95.5,95.67,63900.0,86.5655,86.7195,86.5655,86.7195,63900.0
2015-02-20 09:35:00,95.46,95.6,95.33,95.43,58800.0,86.5292,86.6561,86.4114,86.502,58800.0
2015-02-20 09:40:00,95.43,95.43,95.08,95.24,25800.0,86.502,86.502,86.1847,86.3298,25800.0
2015-02-20 09:45:00,95.25,95.28,95.15,95.27,11100.0,86.3388,86.366,86.2482,86.357,11100.0
2015-02-20 09:50:00,95.25,95.25,95.17,95.19,5400.0,86.3388,86.3388,86.2663,86.2845,5400.0
2015-02-20 09:55:00,95.23,95.31,95.17,95.17,7800.0,86.3207,86.3932,86.2663,86.2663,7800.0
2015-02-20 10:00:00,95.15,95.15,95.0,95.05,9900.0,86.2482,86.2482,86.1122,86.1576,9900.0
2015-02-20 10:05:00,95.06,95.13,95.06,95.13,3300.0,86.1666,86.2301,86.1666,86.2301,3300.0
2015-02-20 10:10:00,95.11,95.18,95.04,95.11,11400.0,86.2119,86.2754,86.1485,86.2119,11400.0
2015-02-20 10:15:00,95.09,95.17,95.08,95.1,10200.0,86.1938,86.2663,86.1847,86.2029,10200.0
2015-02-20 10:20:00,95.1,95.17,95.08,95.11,21000.0,86.2029,86.2663,86.1847,86.2119,21000.0
2015-02-20 10:25:00,95.08,95.17,95.07,95.13,40500.0,86.1847,86.2663,86.1757,86.2301,40500.0
2015-02-20 10:30:00,95.14,95.17,95.1,95.12,6000.0,86.2391,86.2663,86.2029,86.221,6000.0
2015-02-20 10:35:00,95.17,95.47,95.15,95.47,6900.0,86.2663,86.5383,86.2482,86.5383,6900.0
2015-02-20 10:40:00,95.49,95.74,95.49,95.74,13500.0,86.5564,86.783,86.5564,86.783,13500.0
2015-02-20 10:45:00,95.71,95.85,95.71,95.74,12600.0,86.7558,86.8827,86.7558,86.783,12600.0
2015-02-20 10:50:00,95.69,95.69,95.68,95.68,600.0,86.7377,86.7377,86.7286,86.7286,600.0
2015-02-20 10:55:00,95.67,95.7,95.63,95.68,4500.0,86.7195,86.7467,86.6833,86.7286,4500.0
2015-02-20 11:00:00,95.61,95.74,95.6,95.74,6000.0,86.6652,86.783,86.6561,86.783,6000.0
2015-02-20 11:05:00,95.75,95.75,95.69,95.7,4500.0,86.7921,86.7921,86.7377,86.7467,4500.0
2015-02-20 11:10:00,95.73,95.73,95.62,95.66,2700.0,86.7739,86.7739,86.6742,86.7105,2700.0
2015-02-20 11:15:00,95.61,95.62,95.54,95.62,5700.0,86.6652,86.6742,86.6017,86.6742,5700.0
2015-02-20 11:20:00,95.58,95.68,95.58,95.68,900.0,86.638,86.7286,86.638,86.7286,900.0
2015-02-20 11:25:00,95.73,95.78,95.68,95.68,2400.0,86.7739,86.8193,86.7286,86.7286,2400.0
2015-02-20 11:30:00,95.72,95.83,95.69,95.75,27600.0,86.7649,86.8646,86.7377,86.7921,27600.0
2015-02-20 11:35:00,95.75,95.88,95.75,95.84,9600.0,86.7921,86.9099,86.7921,86.8736,9600.0
2015-02-20 11:40:00,95.88,95.88,95.84,95.88,3900.0,86.9099,86.9099,86.8736,86.9099,3900.0
2015-02-20 11:45:00,95.85,95.91,95.82,95.91,8400.0,86.8827,86.9371,86.8555,86.9371,8400.0
2015-02-20 11:50:00,95.92,95.92,95.85,95.86,4500.0,86.9462,86.9462,86.8827,86.8918,4500.0
2015-02-20 11:55:00,95.88,95.88,95.88,95.88,1200.0,86.9099,86.9099,86.9099,86.9099,1200.0
2015-02-20 12:00:00,95.91,96.07,95.91,96.0,4800.0,86.9371,87.0821,86.9371,87.0187,4800.0
2015-02-20 12:05:00,96.04,96.04,95.91,96.02,3300.0,87.0549,87.0549,86.9371,87.0368,3300.0
2015-02-20 12:10:00,95.89,95.94,95.84,95.91,5400.0,86.919,86.9643,86.8736,86.9371,5400.0
2015-02-20 12:15:00,95.94,96.0,95.93,95.97,6900.0,86.9643,87.0187,86.9552,86.9915,6900.0
2015-02-20 12:20:00,95.94,95.94,95.92,95.94,2400.0,86.9643,86.9643,86.9462,86.9643,2400.0
2015-02-20 12:25:00,95.94,95.95,95.94,95.94,1800.0,86.9643,86.9734,86.9643,86.9643,1800.0
2015-02-20 12:30:00,95.95,95.95,95.81,95.81,4200.0,86.9734,86.9734,86.8464,86.8464,4200.0
2015-02-20 12:35:00,95.83,96.06,95.83,95.83,10500.0,86.8646,87.0731,86.8646,86.8646,10500.0
2015-02-20 12:40:00,95.94,96.0,95.89,95.89,6900.0,86.9643,87.0187,86.919,86.919,6900.0
2015-02-20 12:45:00,95.93,95.95,95.88,95.89,3600.0,86.9552,86.9734,86.9099,86.919,3600.0
2015-02-20 12:50:00,95.91,95.92,95.85,95.91,4200.0,86.9371,86.9462,86.8827,86.9371,4200.0
2015-02-20 12:55:00,95.89,95.92,95.86,95.92,4500.0,86.919,86.9462,86.8918,86.9462,4500.0
2015-02-20 13:00:00,95.95,95.99,95.95,95.96,3000.0,86.9734,87.0096,86.9734,86.9824,3000.0
2015-02-20 13:05:00,95.99,96.01,95.98,96.01,5700.0,87.0096,87.0277,87.0005,87.0277,5700.0
2015-02-20 13:10:00,96.06,96.1,96.01,96.01,5400.0,87.0731,87.1093,87.0277,87.0277,5400.0
2015-02-20 13:15:00,96.02,96.05,96.0,96.0,2700.0,87.0368,87.064,87.0187,87.0187,2700.0
2015-02-20 13:20:00,96.05,96.13,96.04,96.13,3600.0,87.064,87.1365,87.0549,87.1365,3600.0
2015-02-20 13:25:00,96.08,96.12,96.07,96.07,13800.0,87.0912,87.1274,87.0821,87.0821,13800.0
2015-02-20 13:30:00,96.08,96.15,96.08,96.14,7200.0,87.0912,87.1546,87.0912,87.1456,7200.0
2015-02-20 13:35:00,96.12,96.24,96.12,96.17,10500.0,87.1274,87.2362,87.1274,87.1728,10500.0
2015-02-20 13:40:00,96.23,96.23,96.16,96.23,10500.0,87.2272,87.2272,87.1637,87.2272,10500.0
2015-02-20 13:45:00,96.19,96.21,96.16,96.21,6000.0,87.1909,87.209,87.1637,87.209,6000.0
2015-02-20 13:50:00,96.22,96.29,96.22,96.29,2400.0,87.2181,87.2815,87.2181,87.2815,2400.0
2015-02-20 13:55:00,96.3,96.38,96.29,96.38,9300.0,87.2906,87.3631,87.2815,87.3631,9300.0
2015-02-20 14:00:00,96.32,96.41,96.31,96.37,10200.0,87.3087,87.3903,87.2997,87.3541,10200.0
2015-02-20 14:05:00,96.43,96.51,96.38,96.48,28200.0,87.4084,87.481,87.3631,87.4538,28200.0
2015-02-20 14:10:00,96.46,96.52,96.46,96.52,13500.0,87.4356,87.49,87.4356,87.49,13500.0
2015-02-20 14:15:00,96.49,96.57,96.46,96.57,20400.0,87.4628,87.5353,87.4356,87.5353,20400.0
2015-02-20 14:20:00,96.55,96.62,96.55,96.58,12300.0,87.5172,87.5807,87.5172,87.5444,12300.0
2015-02-20 14:25:00,96.59,96.61,96.55,96.55,11700.0,87.5535,87.5716,87.5172,87.5172,11700.0
2015-02-20 14:30:00,96.55,96.55,96.49,96.51,11700.0,87.5172,87.5172,87.4628,87.481,11700.0
2015-02-20 14:35:00,96.51,96.6,96.51,96.57,7800.0,87.481,87.5625,87.481,87.5353,7800.0
2015-02-20 14:40:00,96.57,96.57,96.45,96.48,12000.0,87.5353,87.5353,87.4266,87.4538,12000.0
2015-02-20 14:45:00,96.52,96.59,96.51,96.55,7800.0,87.49,87.5535,87.481,87.5172,7800.0
2015-02-20 14:50:00,96.56,96.62,96.49,96.49,15900.0,87.5263,87.5807,87.4628,87.4628,15900.0
2015-02-20 14:55:00,96.52,96.58,96.46,96.58,10500.0,87.49,87.5444,87.4356,87.5444,10500.0
2015-02-20 15:00:00,96.55,96.62,96.55,96.62,17100.0,87.5172,87.5807,87.5172,87.5807,17100.0
2015-02-20 15:05:00,96.6,96.69,96.6,96.69,24000.0,87.5625,87.6441,87.5625,87.6441,24000.0
2015-02-20 15:10:00,96.69,96.76,96.64,96.64,21300.0,87.6441,87.7076,87.5988,87.5988,21300.0
2015-02-20 15:15:00,96.66,96.66,96.52,96.61,10500.0,87.6169,87.6169,87.49,87.5716,10500.0
2015-02-20 15:20:00,96.59,96.65,96.56,96.57,21600.0,87.5535,87.6079,87.5263,87.5353,21600.0
2015-02-20 15:25:00,96.58,96.58,96.49,96.49,26700.0,87.5444,87.5444,87.4628,87.4628,26700.0
2015-02-20 15:30:00,96.51,96.59,96.42,96.55,16200.0,87.481,87.5535,87.3994,87.5172,16200.0
2015-02-20 15:35:00,96.57,96.57,96.45,96.46,20400.0,87.5353,87.5353,87.4266,87.4356,20400.0
2015-02-20 15:40:00,96.47,96.49,96.39,96.4,28800.0,87.4447,87.4628,87.3722,87.3813,28800.0
2015-02-20 15:45:00,96.4,96.44,96.35,96.41,36900.0,87.3813,87.4175,87.3359,87.3903,36900.0
2015-02-20 15:50:00,96.4,96.4,96.36,96.36,37200.0,87.3813,87.3813,87.345,87.345,37200.0
2015-02-20 15:55:00,96.38,96.6,96.38,96.56,62700.0,87.3631,87.5625,87.3631,87.5263,62700.0
2015-02-23 09:30:00,96.58,96.83,96.24,96.24,33900.0,87.5444,87.771,87.2362,87.2362,33900.0
2015-02-23 09:35:00,96.24,96.55,96.09,96.55,76800.0,87.2362,87.5172,87.1003,87.5172,76800.0
2015-02-23 09:40:00,96.4,96.4,96.17,96.19,6600.0,87.3813,87.3813,87.1728,87.1909,6600.0
2015-02-23 09:45:00,96.2,96.5,96.17,96.49,10500.0,87.2,87.4719,87.1728,87.4628,10500.0
2015-02-23 09:50:00,96.45,96.69,96.42,96.64,19800.0,87.4266,87.6441,87.3994,87.5988,19800.0
2015-02-23 09:55:00,96.59,96.64,96.49,96.61,12000.0,87.5535,87.5988,87.4628,87.5716,12000.0
2015-02-23 10:00:00,96.6,96.68,96.41,96.68,18600.0,87.5625,87.6351,87.3903,87.6351,18600.0
2015-02-23 10:05:00,96.68,96.68,96.56,96.65,9000.0,87.6351,87.6351,87.5263,87.6079,9000.0
2015-02-23 10:10:00,96.66,96.69,96.51,96.52,11100.0,87.6169,87.6441,87.481,87.49,11100.0
2015-02-23 10:15:00,96.55,96.55,96.26,96.26,9300.0,87.5172,87.5172,87.2543,87.2543,9300.0
2015-02-23 10:20:00,96.29,96.59,96.28,96.59,8400.0,87.2815,87.5535,87.2725,87.5535,8400.0
2015-02-23 10:25:00,96.58,96.6,96.51,96.58,5100.0,87.5444,87.5625,87.481,87.5444,5100.0
2015-02-23 10:30:00,96.55,96.66,96.55,96.63,4800.0,87.5172,87.6169,87.5172,87.5897,4800.0
2015-02-23 10:35:00,96.66,96.66,96.55,96.56,9300.0,87.6169,87.6169,87.5172,87.5263,9300.0
2015-02-23 10:40:00,96.59,96.65,96.52,96.65,5400.0,87.5535,87.6079,87.49,87.6079,5400.0
2015-02-23 10:45:00,96.66,96.75,96.62,96.64,18300.0,87.6169,87.6985,87.5807,87.5988,18300.0
2015-02-23 10:50:00,96.65,96.66,96.53,96.58,39300.0,87.6079,87.6169,87.4991,87.5444,39300.0
2015-02-23 10:55:00,96.58,96.72,96.47,96.47,45000.0,87.5444,87.6713,87.4447,87.4447,45000.0
2015-02-23 11:00:00,96.47,96.56,96.45,96.5,7200.0,87.4447,87.5263,87.4266,87.4719,7200.0
2015-02-23 11:05:00,96.47,96.51,96.41,96.42,4800.0,87.4447,87.481,87.3903,87.3994,4800.0
2015-02-23 11:10:00,96.46,96.5,96.44,96.44,4200.0,87.4356,87.4719,87.4175,87.4175,4200.0
2015-02-23 11:15:00,96.5,96.51,96.36,96.41,12300.0,87.4719,87.481,87.345,87.3903,12300.0
2015-02-23 11:20:00,96.47,96.51,96.43,96.49,5100.0,87.4447,87.481,87.4084,87.4628,5100.0
2015-02-23 11:25:00,96.43,96.51,96.38,96.41,7200.0,87.4084,87.481,87.3631,87.3903,7200.0
2015-02-23 11:30:00,96.42,96.42,96.29,96.36,22500.0,87.3994,87.3994,87.2815,87.345,22500.0
2015-02-23 11:35:00,96.36,96.44,96.36,96.4,7800.0,87.345,87.4175,87.345,87.3813,7800.0
2015-02-23 11:40:00,96.45,96.5,96.41,96.45,3600.0,87.4266,87.4719,87.3903,87.4266,3600.0
2015-02-23 11:45:00,96.42,96.47,96.41,96.44,5100.0,87.3994,87.4447,87.3903,87.4175,5100.0
2015-02-23 11:50:00,96.47,96.53,96.46,96.53,4200.0,87.4447,87.4991,87.4356,87.4991,4200.0
2015-02-23 11:55:00,96.51,96.53,96.44,96.52,5400.0,87.481,87.4991,87.4175,87.49,5400.0
2015-02-23 12:00:00,96.58,96.62,96.53,96.62,10500.0,87.5444,87.5807,87.4991,87.5807,10500.0
2015-02-23 12:05:00,96.65,96.67,96.64,96.64,1800.0,87.6079,87.626,87.5988,87.5988,1800.0
2015-02-23 12:10:00,96.65,96.66,96.52,96.58,6000.0,87.6079,87.6169,87.49,87.5444,6000.0
2015-02-23 12:15:00,96.59,96.67,96.55,96.63,5100.0,87.5535,87.626,87.5172,87.5897,5100.0
2015-02-23 12:20:00,96.57,96.61,96.51,96.61,5100.0,87.5353,87.5716,87.481,87.5716,5100.0
2015-02-23 12:25:00,96.56,96.56,96.52,96.52,3300.0,87.5263,87.5263,87.49,87.49,3300.0
2015-02-23 12:30:00,96.46,96.47,96.42,96.43,3600.0,87.4356,87.4447,87.3994,87.4084,3600.0
2015-02-23 12:35:00,96.44,96.47,96.27,96.27,12000.0,87.4175,87.4447,87.2634,87.2634,12000.0
2015-02-23 12:40:00,96.3,96.3,96.26,96.27,2400.0,87.2906,87.2906,87.2543,87.2634,2400.0
2015-02-23 12:45:00,96.29,96.37,96.25,96.26,12900.0,87.2815,87.3541,87.2453,87.2543,12900.0
2015-02-23 12:50:00,96.22,96.23,96.18,96.18,7800.0,87.2181,87.2272,87.1818,87.1818,7800.0
2015-02-23 12:55:00,96.18,96.2,96.08,96.09,6600.0,87.1818,87.2,87.0912,87.1003,6600.0
2015-02-23 13:00:00,96.07,96.14,96.05,96.12,11100.0,87.0821,87.1456,87.064,87.1274,11100.0
2015-02-23 13:05:00,96.14,96.23,96.14,96.23,6000.0,87.1456,87.2272,87.1456,87.2272,6000.0
2015-02-23 13:10:00,96.3,96.42,96.27,96.42,6600.0,87.2906,87.3994,87.2634,87.3994,6600.0
2015-02-23 13:15:00,96.44,96.44,96.42,96.44,2100.0,87.4175,87.4175,87.3994,87.4175,2100.0
2015-02-23 13:20:00,96.43,96.44,96.36,96.43,22200.0,87.4084,87.4175,87.345,87.4084,22200.0
2015-02-23 13:25:00,96.39,96.39,96.27,96.31,22800.0,87.3722,87.3722,87.2634,87.2997,22800.0
2015-02-23 13:30:00,96.3,96.44,96.29,96.34,6900.0,87.2906,87.4175,87.2815,87.3269,6900.0
2015-02-23 13:35:00,96.3,96.42,96.3,96.37,3300.0,87.2906,87.3994,87.2906,87.3541,3300.0
2015-02-23 13:40:00,96.42,96.46,96.31,96.31,12000.0,87.3994,87.4356,87.2997,87.2997,12000.0
2015-02-23 13:45:00,96.37,96.43,96.33,96.33,8400.0,87.3541,87.4084,87.3178,87.3178,8400.0
2015-02-23 13:50:00,96.32,96.38,96.28,96.29,8400.0,87.3087,87.3631,87.2725,87.2815,8400.0
2015-02-23 13:55:00,96.25,96.28,96.25,96.26,8100.0,87.2453,87.2725,87.2453,87.2543,8100.0
2015-02-23 14:00:00,96.29,96.34,96.26,96.33,4500.0,87.2815,87.3269,87.2543,87.3178,4500.0
2015-02-23 14:05:00,96.28,96.44,96.26,96.44,9600.0,87.2725,87.4175,87.2543,87.4175,9600.0
2015-02-23 14:10:00,96.43,96.44,96.32,96.32,4800.0,87.4084,87.4175,87.3087,87.3087,4800.0
2015-02-23 14:15:00,96.37,96.4,96.34,96.36,7500.0,87.3541,87.3813,87.3269,87.345,7500.0
2015-02-23 14:20:00,96.41,96.47,96.36,96.44,20100.0,87.3903,87.4447,87.345,87.4175,20100.0
2015-02-23 14:25:00,96.4,96.43,96.36,96.43,5100.0,87.3813,87.4084,87.345,87.4084,5100.0
2015-02-23 14:30:00,96.44,96.48,96.41,96.46,3900.0,87.4175,87.4538,87.3903,87.4356,3900.0
2015-02-23 14:35:00,96.45,96.52,96.38,96.45,15600.0,87.4266,87.49,87.3631,87.4266,15600.0
2015-02-23 14:40:00,96.38,96.4,96.35,96.36,4800.0,87.3631,87.3813,87.3359,87.345,4800.0
2015-02-23 14:45:00,96.39,96.4,96.32,96.38,21300.0,87.3722,87.3813,87.3087,87.3631,21300.0
2015-02-23 14:50:00,96.34,96.35,96.29,96.35,13200.0,87.3269,87.3359,87.2815,87.3359,13200.0
2015-02-23 14:55:00,96.37,96.37,96.28,96.3,6300.0,87.3541,87.3541,87.2725,87.2906,6300.0
2015-02-23 15:00:00,96.23,96.28,96.21,96.21,6000.0,87.2272,87.2725,87.209,87.209,6000.0
2015-02-23 15:05:00,96.16,96.19,96.14,96.19,15900.0,87.1637,87.1909,87.1456,87.1909,15900.0
2015-02-23 15:10:00,96.19,96.28,96.13,96.2,11700.0,87.1909,87.2725,87.1365,87.2,11700.0
2015-02-23 15:15:00,96.22,96.3,96.19,96.29,26400.0,87.2181,87.2906,87.1909,87.2815,26400.0
2015-02-23 15:20:00,96.29,96.31,96.19,96.21,17400.0,87.2815,87.2997,87.1909,87.209,17400.0
2015-02-23 15:25:00,96.21,96.27,96.14,96.24,13500.0,87.209,87.2634,87.1456,87.2362,13500.0
2015-02-23 15:30:00,96.26,96.34,96.26,96.3,10200.0,87.2543,87.3269,87.2543,87.2906,10200.0
2015-02-23 15:35:00,96.34,96.41,96.3,96.41,29100.0,87.3269,87.3903,87.2906,87.3903,29100.0
2015-02-23 15:40:00,96.5,96.54,96.45,96.54,25800.0,87.4719,87.5082,87.4266,87.5082,25800.0
2015-02-23 15:45:00,96.55,96.56,96.48,96.55,27000.0,87.5172,87.5263,87.4538,87.5172,27000.0
2015-02-23 15:50:00,96.53,96.58,96.49,96.53,35100.0,87.4991,87.5444,87.4628,87.4991,35100.0
2015-02-23 15:55:00,96.53,96.54,96.44,96.52,53100.0,87.4991,87.5082,87.4175,87.49,53100.0
2015-02-24 09:30:00,96.55,96.8,96.32,96.32,32700.0,87.5172,87.7438,87.3087,87.3087,32700.0
2015-02-24 09:35:00,96.32,96.43,96.11,96.42,17700.0,87.3087,87.4084,87.1184,87.3994,17700.0
2015-02-24 09:40:00,96.47,96.59,96.47,96.51,1200.0,87.4447,87.5535,87.4447,87.481,1200.0
2015-02-24 09:45:00,96.53,96.53,96.5,96.52,2100.0,87.4991,87.4991,87.4719,87.49,2100.0
2015-02-24 09:50:00,96.52,96.71,96.52,96.62,22500.0,87.49,87.6622,87.49,87.5807,22500.0
2015-02-24 09:55:00,96.62,96.68,96.54,96.61,28800.0,87.5807,87.6351,87.5082,87.5716,28800.0
2015-02-24 10:00:00,96.56,96.8,96.55,96.8,11700.0,87.5263,87.7438,87.5172,87.7438,11700.0
2015-02-24 10:05:00,96.8,96.8,96.61,96.78,12600.0,87.7438,87.7438,87.5716,87.7257,12600.0
2015-02-24 10:10:00,96.83,96.89,96.69,96.76,2700.0,87.771,87.8254,87.6441,87.7076,2700.0
2015-02-24 10:15:00,96.66,96.73,96.59,96.67,18000.0,87.6169,87.6804,87.5535,87.626,18000.0
2015-02-24 10:20:00,96.67,96.76,96.67,96.68,35700.0,87.626,87.7076,87.626,87.6351,35700.0
2015-02-24 10:25:00,96.68,96.94,96.67,96.82,35700.0,87.6351,87.8707,87.626,87.762,35700.0
2015-02-24 10:30:00,96.78,96.78,96.71,96.71,2700.0,87.7257,87.7257,87.6622,87.6622,2700.0
2015-02-24 10:35:00,96.67,96.83,96.67,96.82,13200.0,87.626,87.771,87.626,87.762,13200.0
2015-02-24 10:40:00,96.75,96.82,96.71,96.79,8100.0,87.6985,87.762,87.6622,87.7348,8100.0
2015-02-24 10:45:00,96.79,96.82,96.71,96.78,13200.0,87.7348,87.762,87.6622,87.7257,13200.0
2015-02-24 10:50:00,96.73,96.87,96.73,96.8,4800.0,87.6804,87.8073,87.6804,87.7438,4800.0
2015-02-24 10:55:00,96.8,96.94,96.8,96.94,5700.0,87.7438,87.8707,87.7438,87.8707,5700.0
2015-02-24 11:00:00,96.94,97.0,96.94,96.94,4800.0,87.8707,87.9251,87.8707,87.8707,4800.0
2015-02-24 11:05:00,96.94,96.94,96.86,96.89,7200.0,87.8707,87.8707,87.7982,87.8254,7200.0
2015-02-24 11:10:00,96.89,96.96,96.88,96.9,16500.0,87.8254,87.8889,87.8163,87.8345,16500.0
2015-02-24 11:15:00,96.88,96.88,96.75,96.75,5400.0,87.8163,87.8163,87.6985,87.6985,5400.0
2015-02-24 11:20:00,96.75,96.8,96.7,96.8,9300.0,87.6985,87.7438,87.6532,87.7438,9300.0
2015-02-24 11:25:00,96.8,96.83,96.75,96.79,13800.0,87.7438,87.771,87.6985,87.7348,13800.0
2015-02-24 11:30:00,96.82,96.83,96.74,96.74,16800.0,87.762,87.771,87.6894,87.6894,16800.0
2015-02-24 11:35:00,96.74,96.8,96.74,96.78,5400.0,87.6894,87.7438,87.6894,87.7257,5400.0
2015-02-24 11:40:00,96.78,96.84,96.75,96.75,11700.0,87.7257,87.7801,87.6985,87.6985,11700.0
2015-02-24 11:45:00,96.75,96.77,96.73,96.73,6000.0,87.6985,87.7166,87.6804,87.6804,6000.0
2015-02-24 11:50:00,96.81,96.87,96.81,96.81,2400.0,87.7529,87.8073,87.7529,87.7529,2400.0
2015-02-24 11:55:00,96.86,96.92,96.81,96.83,5700.0,87.7982,87.8526,87.7529,87.771,5700.0
2015-02-24 12:00:00,96.8,96.8,96.8,96.8,300.0,87.7438,87.7438,87.7438,87.7438,300.0
2015-02-24 12:05:00,96.81,96.83,96.76,96.8,7200.0,87.7529,87.771,87.7076,87.7438,7200.0
2015-02-24 12:10:00,96.8,96.82,96.78,96.82,3600.0,87.7438,87.762,87.7257,87.762,3600.0
2015-02-24 12:15:00,96.78,96.78,96.69,96.73,4500.0,87.7257,87.7257,87.6441,87.6804,4500.0
2015-02-24 12:20:00,96.72,96.76,96.65,96.65,14700.0,87.6713,87.7076,87.6079,87.6079,14700.0
2015-02-24 12:25:00,96.67,96.67,96.58,96.58,3600.0,87.626,87.626,87.5444,87.5444,3600.0
2015-02-24 12:30:00,96.61,96.61,96.49,96.55,7200.0,87.5716,87.5716,87.4628,87.5172,7200.0
2015-02-24 12:35:00,96.55,96.64,96.52,96.63,14700.0,87.5172,87.5988,87.49,87.5897,14700.0
2015-02-24 12:40:00,96.59,96.65,96.54,96.57,11700.0,87.5535,87.6079,87.5082,87.5353,11700.0
2015-02-24 12:45:00,96.66,96.66,96.56,96.6,9000.0,87.6169,87.6169,87.5263,87.5625,9000.0
2015-02-24 12:50:00,96.58,96.59,96.52,96.59,6600.0,87.5444,87.5535,87.49,87.5535,6600.0
2015-02-24 12:55:00,96.54,96.76,96.54,96.76,5100.0,87.5082,87.7076,87.5082,87.7076,5100.0
2015-02-24 13:00:00,96.71,96.75,96.69,96.72,8400.0,87.6622,87.6985,87.6441,87.6713,8400.0
2015-02-24 13:05:00,96.72,96.72,96.68,96.7,2400.0,87.6713,87.6713,87.6351,87.6532,2400.0
2015-02-24 13:10:00,96.72,96.78,96.72,96.77,3900.0,87.6713,87.7257,87.6713,87.7166,3900.0
2015-02-24 13:15:00,96.73,96.75,96.7,96.71,2100.0,87.6804,87.6985,87.6532,87.6622,2100.0
2015-02-24 13:20:00,96.66,96.68,96.62,96.68,5100.0,87.6169,87.6351,87.5807,87.6351,5100.0
2015-02-24 13:25:00,96.7,96.77,96.7,96.77,3000.0,87.6532,87.7166,87.6532,87.7166,3000.0
2015-02-24 13:30:00,96.77,96.77,96.69,96.77,4500.0,87.7166,87.7166,87.6441,87.7166,4500.0
2015-02-24 13:35:00,96.75,96.79,96.69,96.75,11700.0,87.6985,87.7348,87.6441,87.6985,11700.0
2015-02-24 13:40:00,96.75,96.76,96.71,96.75,2100.0,87.6985,87.7076,87.6622,87.6985,2100.0
2015-02-24 13:45:00,96.75,96.83,96.74,96.74,3600.0,87.6985,87.771,87.6894,87.6894,3600.0
2015-02-24 13:50:00,96.75,96.86,96.75,96.86,6300.0,87.6985,87.7982,87.6985,87.7982,6300.0
2015-02-24 13:55:00,96.84,96.84,96.75,96.79,27300.0,87.7801,87.7801,87.6985,87.7348,27300.0
2015-02-24 14:00:00,96.79,96.93,96.79,96.87,17100.0,87.7348,87.8617,87.7348,87.8073,17100.0
2015-02-24 14:05:00,96.87,96.87,96.77,96.78,7800.0,87.8073,87.8073,87.7166,87.7257,7800.0
2015-02-24 14:10:00,96.79,96.81,96.78,96.81,3300.0,87.7348,87.7529,87.7257,87.7529,3300.0
2015-02-24 14:15:00,96.77,96.82,96.76,96.78,3300.0,87.7166,87.762,87.7076,87.7257,3300.0
2015-02-24 14:20:00,96.76,96.77,96.75,96.76,1200.0,87.7076,87.7166,87.6985,87.7076,1200.0
2015-02-24 14:25:00,96.76,96.78,96.72,96.74,9000.0,87.7076,87.7257,87.6713,87.6894,9000.0
2015-02-24 14:30:00,96.69,96.73,96.67,96.68,7200.0,87.6441,87.6804,87.626,87.6351,7200.0
2015-02-24 14:35:00,96.63,96.77,96.63,96.77,8400.0,87.5897,87.7166,87.5897,87.7166,8400.0
2015-02-24 14:40:00,96.74,96.74,96.7,96.72,2400.0,87.6894,87.6894,87.6532,87.6713,2400.0
2015-02-24 14:45:00,96.74,96.76,96.7,96.7,16200.0,87.6894,87.7076,87.6532,87.6532,16200.0
2015-02-24 14:50:00,96.7,96.73,96.69,96.71,8700.0,87.6532,87.6804,87.6441,87.6622,8700.0
2015-02-24 14:55:00,96.69,96.71,96.66,96.66,4800.0,87.6441,87.6622,87.6169,87.6169,4800.0
2015-02-24 15:00:00,96.64,96.7,96.64,96.7,5100.0,87.5988,87.6532,87.5988,87.6532,5100.0
2015-02-24 15:05:00,96.69,96.79,96.68,96.79,6600.0,87.6441,87.7348,87.6351,87.7348,6600.0
2015-02-24 15:10:00,96.78,96.82,96.77,96.78,10200.0,87.7257,87.762,87.7166,87.7257,10200.0
2015-02-24 15:15:00,96.79,96.85,96.79,96.84,12300.0,87.7348,87.7892,87.7348,87.7801,12300.0
2015-02-24 15:20:00,96.84,97.0,96.84,97.0,30000.0,87.7801,87.9251,87.7801,87.9251,30000.0
2015-02-24 15:25:00,97.0,97.09,96.98,96.98,83100.0,87.9251,88.0067,87.907,87.907,83100.0
2015-02-24 15:30:00,96.98,97.03,96.96,96.98,18900.0,87.907,87.9523,87.8889,87.907,18900.0
2015-02-24 15:35:00,96.98,97.01,96.96,97.01,12600.0,87.907,87.9342,87.8889,87.9342,12600.0
2015-02-24 15:40:00,97.01,97.05,96.96,96.99,24600.0,87.9342,87.9704,87.8889,87.9161,24600.0
2015-02-24 15:45:00,96.97,96.97,96.91,96.91,38100.0,87.8979,87.8979,87.8435,87.8435,38100.0
2015-02-24 15:50:00,96.91,96.95,96.89,96.91,21000.0,87.8435,87.8798,87.8254,87.8435,21000.0
2015-02-24 15:55:00,96.9,96.93,96.88,96.91,49200.0,87.8345,87.8617,87.8163,87.8435,49200.0
2015-02-25 09:30:00,96.82,96.82,96.67,96.81,12300.0,87.762,87.762,87.626,87.7529,12300.0
2015-02-25 09:35:00,96.68,96.75,96.65,96.65,5400.0,87.6351,87.6985,87.6079,87.6079,5400.0
2015-02-25 09:40:00,96.71,96.85,96.71,96.85,5100.0,87.6622,87.7892,87.6622,87.7892,5100.0
2015-02-25 09:45:00,96.92,96.97,96.73,96.81,12000.0,87.8526,87.8979,87.6804,87.7529,12000.0
2015-02-25 09:50:00,96.78,96.78,96.69,96.75,3600.0,87.7257,87.7257,87.6441,87.6985,3600.0
2015-02-25 09:55:00,96.77,96.84,96.73,96.73,1500.0,87.7166,87.7801,87.6804,87.6804,1500.0
2015-02-25 10:00:00,96.73,96.87,96.73,96.86,6300.0,87.6804,87.8073,87.6804,87.7982,6300.0
2015-02-25 10:05:00,96.89,96.91,96.82,96.88,6600.0,87.8254,87.8435,87.762,87.8163,6600.0
2015-02-25 10:10:00,96.81,96.85,96.77,96.8,11400.0,87.7529,87.7892,87.7166,87.7438,11400.0
2015-02-25 10:15:00,96.8,96.8,96.68,96.68,7500.0,87.7438,87.7438,87.6351,87.6351,7500.0
2015-02-25 10:20:00,96.69,96.76,96.65,96.7,5400.0,87.6441,87.7076,87.6079,87.6532,5400.0
2015-02-25 10:25:00,96.73,96.73,96.69,96.7,2400.0,87.6804,87.6804,87.6441,87.6532,2400.0
2015-02-25 10:30:00,96.77,96.77,96.62,96.62,22500.0,87.7166,87.7166,87.5807,87.5807,22500.0
2015-02-25 10:35:00,96.61,96.66,96.58,96.65,5100.0,87.5716,87.6169,87.5444,87.6079,5100.0
2015-02-25 10:40:00,96.67,96.67,96.57,96.63,4500.0,87.626,87.626,87.5353,87.5897,4500.0
2015-02-25 10:45:00,96.61,96.66,96.61,96.66,2100.0,87.5716,87.6169,87.5716,87.6169,2100.0
2015-02-25 10:50:00,96.64,96.64,96.57,96.57,27600.0,87.5988,87.5988,87.5353,87.5353,27600.0
2015-02-25 10:55:00,96.57,96.57,96.49,96.51,16800.0,87.5353,87.5353,87.4628,87.481,16800.0
2015-02-25 11:00:00,96.52,96.54,96.48,96.52,7800.0,87.49,87.5082,87.4538,87.49,7800.0
2015-02-25 11:05:00,96.53,96.53,96.38,96.38,9300.0,87.4991,87.4991,87.3631,87.3631,9300.0
2015-02-25 11:10:00,96.38,96.39,96.33,96.33,19200.0,87.3631,87.3722,87.3178,87.3178,19200.0
2015-02-25 11:15:00,96.31,96.35,96.21,96.22,11700.0,87.2997,87.3359,87.209,87.2181,11700.0
2015-02-25 11:20:00,96.22,96.25,96.19,96.24,9000.0,87.2181,87.2453,87.1909,87.2362,9000.0
2015-02-25 11:25:00,96.24,96.27,96.21,96.23,2700.0,87.2362,87.2634,87.209,87.2272,2700.0
2015-02-25 11:30:00,96.22,96.25,96.2,96.22,5100.0,87.2181,87.2453,87.2,87.2181,5100.0
2015-02-25 11:35:00,96.26,96.26,96.2,96.24,2700.0,87.2543,87.2543,87.2,87.2362,2700.0
2015-02-25 11:40:00,96.25,96.28,96.24,96.28,2100.0,87.2453,87.2725,87.2362,87.2725,2100.0
2015-02-25 11:45:00,96.27,96.36,96.26,96.35,30300.0,87.2634,87.345,87.2543,87.3359,30300.0
2015-02-25 11:50:00,96.33,96.33,96.32,96.33,3600.0,87.3178,87.3178,87.3087,87.3178,3600.0
2015-02-25 11:55:00,96.35,96.35,96.31,96.33,2100.0,87.3359,87.3359,87.2997,87.3178,2100.0
2015-02-25 12:00:00,96.32,96.32,96.24,96.25,3600.0,87.3087,87.3087,87.2362,87.2453,3600.0
2015-02-25 12:05:00,96.2,96.21,96.15,96.17,9900.0,87.2,87.209,87.1546,87.1728,9900.0
2015-02-25 12:10:00,96.16,96.2,96.14,96.2,9900.0,87.1637,87.2,87.1456,87.2,9900.0
2015-02-25 12:15:00,96.22,96.22,96.17,96.2,1800.0,87.2181,87.2181,87.1728,87.2,1800.0
2015-02-25 12:20:00,96.19,96.22,96.18,96.22,6300.0,87.1909,87.2181,87.1818,87.2181,6300.0
2015-02-25 12:25:00,96.23,96.26,96.2,96.22,20400.0,87.2272,87.2543,87.2,87.2181,20400.0
2015-02-25 12:30:00,96.24,96.26,96.23,96.25,2700.0,87.2362,87.2543,87.2272,87.2453,2700.0
2015-02-25 12:35:00,96.27,96.31,96.27,96.31,900.0,87.2634,87.2997,87.2634,87.2997,900.0
2015-02-25 12:40:00,96.33,96.38,96.23,96.32,44100.0,87.3178,87.3631,87.2272,87.3087,44100.0
2015-02-25 12:45:00,96.32,96.32,96.28,96.32,8100.0,87.3087,87.3087,87.2725,87.3087,8100.0
2015-02-25 12:50:00,96.34,96.35,96.33,96.34,3300.0,87.3269,87.3359,87.3178,87.3269,3300.0
2015-02-25 12:55:00,96.36,96.37,96.28,96.28,6000.0,87.345,87.3541,87.2725,87.2725,6000.0
2015-02-25 13:00:00,96.33,96.33,96.31,96.32,6300.0,87.3178,87.3178,87.2997,87.3087,6300.0
2015-02-25 13:05:00,96.32,96.34,96.32,96.34,3000.0,87.3087,87.3269,87.3087,87.3269,3000.0
2015-02-25 13:10:00,96.34,96.37,96.31,96.34,32100.0,87.3269,87.3541,87.2997,87.3269,32100.0
2015-02-25 13:15:00,96.35,96.35,96.31,96.32,11100.0,87.3359,87.3359,87.2997,87.3087,11100.0
2015-02-25 13:20:00,96.36,96.38,96.3,96.3,9900.0,87.345,87.3631,87.2906,87.2906,9900.0
2015-02-25 13:25:00,96.34,96.37,96.32,96.32,3300.0,87.3269,87.3541,87.3087,87.3087,3300.0
2015-02-25 13:30:00,96.37,96.37,96.33,96.36,8100.0,87.3541,87.3541,87.3178,87.345,8100.0
2015-02-25 13:35:00,96.35,96.46,96.35,96.46,5100.0,87.3359,87.4356,87.3359,87.4356,5100.0
2015-02-25 13:40:00,96.45,96.5,96.43,96.48,8700.0,87.4266,87.4719,87.4084,87.4538,8700.0
2015-02-25 13:45:00,96.49,96.49,96.46,96.49,1500.0,87.4628,87.4628,87.4356,87.4628,1500.0
2015-02-25 13:50:00,96.51,96.51,96.51,96.51,300.0,87.481,87.481,87.481,87.481,300.0
2015-02-25 13:55:00,96.53,96.61,96.52,96.61,3000.0,87.4991,87.5716,87.49,87.5716,3000.0
2015-02-25 14:00:00,96.63,96.63,96.6,96.62,9300.0,87.5897,87.5897,87.5625,87.5807,9300.0
2015-02-25 14:05:00,96.61,96.62,96.54,96.54,7800.0,87.5716,87.5807,87.5082,87.5082,7800.0
2015-02-25 14:10:00,96.54,96.54,96.51,96.52,3000.0,87.5082,87.5082,87.481,87.49,3000.0
2015-02-25 14:15:00,96.51,96.56,96.51,96.56,4200.0,87.481,87.5263,87.481,87.5263,4200.0
2015-02-25 14:20:00,96.56,96.58,96.52,96.52,5100.0,87.5263,87.5444,87.49,87.49,5100.0
2015-02-25 14:25:00,96.5,96.5,96.38,96.38,3900.0,87.4719,87.4719,87.3631,87.3631,3900.0
2015-02-25 14:30:00,96.4,96.46,96.39,96.45,4800.0,87.3813,87.4356,87.3722,87.4266,4800.0
2015-02-25 14:35:00,96.45,96.45,96.36,96.36,5700.0,87.4266,87.4266,87.345,87.345,5700.0
2015-02-25 14:40:00,96.33,96.36,96.27,96.3,4800.0,87.3178,87.345,87.2634,87.2906,4800.0
2015-02-25 14:45:00,96.26,96.29,96.22,96.22,12600.0,87.2543,87.2815,87.2181,87.2181,12600.0
2015-02-25 14:50:00,96.22,96.22,96.1,96.1,4500.0,87.2181,87.2181,87.1093,87.1093,4500.0
2015-02-25 14:55:00,96.16,96.23,96.16,96.19,6600.0,87.1637,87.2272,87.1637,87.1909,6600.0
2015-02-25 15:00:00,96.2,96.2,96.11,96.12,7500.0,87.2,87.2,87.1184,87.1274,7500.0
2015-02-25 15:05:00,96.05,96.11,96.02,96.05,8100.0,87.064,87.1184,87.0368,87.064,8100.0
2015-02-25 15:10:00,96.04,96.09,96.03,96.06,4500.0,87.0549,87.1003,87.0459,87.0731,4500.0
2015-02-25 15:15:00,96.06,96.07,96.04,96.06,6600.0,87.0731,87.0821,87.0549,87.0731,6600.0
2015-02-25 15:20:00,96.04,96.04,96.0,96.0,8400.0,87.0549,87.0549,87.0187,87.0187,8400.0
2015-02-25 15:25:00,95.99,96.0,95.88,95.91,10200.0,87.0096,87.0187,86.9099,86.9371,10200.0
2015-02-25 15:30:00,95.91,95.95,95.85,95.89,19800.0,86.9371,86.9734,86.8827,86.919,19800.0
2015-02-25 15:35:00,95.89,95.93,95.89,95.9,17100.0,86.919,86.9552,86.919,86.928,17100.0
2015-02-25 15:40:00,95.91,95.93,95.87,95.93,14100.0,86.9371,86.9552,86.9008,86.9552,14100.0
2015-02-25 15:45:00,95.92,95.93,95.86,95.93,27900.0,86.9462,86.9552,86.8918,86.9552,27900.0
2015-02-25 15:50:00,95.93,96.0,95.93,95.97,29700.0,86.9552,87.0187,86.9552,86.9915,29700.0
2015-02-25 15:55:00,95.97,96.01,95.91,95.93,70500.0,86.9915,87.0277,86.9371,86.9552,70500.0
2015-02-26 09:30:00,95.67,96.58,95.67,96.16,24900.0,86.9215,87.7483,86.9215,87.3667,24900.0
2015-02-26 09:35:00,96.44,96.44,96.18,96.24,9600.0,87.6211,87.6211,87.3849,87.4394,9600.0
2015-02-26 09:40:00,96.24,96.38,96.13,96.31,13500.0,87.4394,87.5666,87.3394,87.503,13500.0
2015-02-26 09:45:00,96.31,96.31,95.94,95.94,11400.0,87.503,87.503,87.1668,87.1668,11400.0
2015-02-26 09:50:00,96.02,96.14,95.81,95.82,8400.0,87.2395,87.3485,87.0487,87.0578,8400.0
2015-02-26 09:55:00,95.73,95.74,95.53,95.54,9000.0,86.976,86.9851,86.7943,86.8034,9000.0
2015-02-26 10:00:00,95.62,95.81,95.54,95.81,29400.0,86.8761,87.0487,86.8034,87.0487,29400.0
2015-02-26 10:05:00,95.81,95.81,95.6,95.6,15300.0,87.0487,87.0487,86.8579,86.8579,15300.0
2015-02-26 10:10:00,95.58,95.62,95.47,95.47,6600.0,86.8397,86.8761,86.7398,86.7398,6600.0
2015-02-26 10:15:00,95.53,95.69,95.52,95.69,13800.0,86.7943,86.9397,86.7852,86.9397,13800.0
2015-02-26 10:20:00,95.72,95.75,95.65,95.68,18000.0,86.9669,86.9942,86.9033,86.9306,18000.0
2015-02-26 10:25:00,95.74,95.74,95.57,95.6,51900.0,86.9851,86.9851,86.8306,86.8579,51900.0
2015-02-26 10:30:00,95.59,95.69,95.53,95.69,16800.0,86.8488,86.9397,86.7943,86.9397,16800.0
2015-02-26 10:35:00,95.75,95.76,95.75,95.76,1500.0,86.9942,87.0033,86.9942,87.0033,1500.0
2015-02-26 10:40:00,95.87,95.89,95.82,95.85,16200.0,87.1032,87.1214,87.0578,87.085,16200.0
2015-02-26 10:45:00,95.89,95.94,95.88,95.92,6900.0,87.1214,87.1668,87.1123,87.1486,6900.0
2015-02-26 10:50:00,95.88,95.99,95.87,95.95,14700.0,87.1123,87.2122,87.1032,87.1759,14700.0
2015-02-26 10:55:00,95.97,95.97,95.96,95.96,900.0,87.1941,87.1941,87.185,87.185,900.0
2015-02-26 11:00:00,95.96,96.04,95.93,96.03,9000.0,87.185,87.2577,87.1577,87.2486,9000.0
2015-02-26 11:05:00,96.03,96.08,95.98,96.08,16800.0,87.2486,87.294,87.2032,87.294,16800.0
2015-02-26 11:10:00,96.1,96.14,96.07,96.13,9600.0,87.3122,87.3485,87.2849,87.3394,9600.0
2015-02-26 11:15:00,96.2,96.23,96.04,96.23,30000.0,87.403,87.4303,87.2577,87.4303,30000.0
2015-02-26 11:20:00,96.21,96.21,95.96,95.96,18000.0,87.4121,87.4121,87.185,87.185,18000.0
2015-02-26 11:25:00,95.97,96.0,95.94,96.0,6300.0,87.1941,87.2213,87.1668,87.2213,6300.0
2015-02-26 11:30:00,96.04,96.21,96.04,96.21,11700.0,87.2577,87.4121,87.2577,87.4121,11700.0
2015-02-26 11:35:00,96.21,96.21,96.16,96.17,7200.0,87.4121,87.4121,87.3667,87.3758,7200.0
2015-02-26 11:40:00,96.12,96.13,96.08,96.13,6300.0,87.3304,87.3394,87.294,87.3394,6300.0
2015-02-26 11:45:00,96.12,96.15,96.11,96.13,13200.0,87.3304,87.3576,87.3213,87.3394,13200.0
2015-02-26 11:50:00,96.07,96.19,96.07,96.19,12600.0,87.2849,87.3939,87.2849,87.3939,12600.0
2015-02-26 11:55:00,96.18,96.22,96.14,96.14,78600.0,87.3849,87.4212,87.3485,87.3485,78600.0
2015-02-26 12:00:00,96.05,96.07,95.98,96.07,25800.0,87.2668,87.2849,87.2032,87.2849,25800.0
2015-02-26 12:05:00,96.05,96.15,96.05,96.15,3300.0,87.2668,87.3576,87.2668,87.3576,3300.0
2015-02-26 12:10:00,96.15,96.25,96.14,96.25,11700.0,87.3576,87.4485,87.3485,87.4485,11700.0
2015-02-26 12:15:00,96.25,96.25,96.16,96.17,30000.0,87.4485,87.4485,87.3667,87.3758,30000.0
2015-02-26 12:20:00,96.11,96.11,96.11,96.11,600.0,87.3213,87.3213,87.3213,87.3213,600.0
2015-02-26 12:25:00,96.17,96.18,96.13,96.18,7200.0,87.3758,87.3849,87.3394,87.3849,7200.0
2015-02-26 12:30:00,96.17,96.2,96.16,96.16,4500.0,87.3758,87.403,87.3667,87.3667,4500.0
2015-02-26 12:35:00,96.17,96.17,96.15,96.15,1500.0,87.3758,87.3758,87.3576,87.3576,1500.0
2015-02-26 12:40:00,96.11,96.11,96.1,96.1,2100.0,87.3213,87.3213,87.3122,87.3122,2100.0
2015-02-26 12:45:00,96.12,96.29,96.12,96.26,7800.0,87.3304,87.4848,87.3304,87.4575,7800.0
2015-02-26 12:50:00,96.26,96.27,96.26,96.27,6000.0,87.4575,87.4666,87.4575,87.4666,6000.0
2015-02-26 12:55:00,96.28,96.34,96.28,96.33,5100.0,87.4757,87.5302,87.4757,87.5211,5100.0
2015-02-26 13:00:00,96.31,96.35,96.29,96.33,4800.0,87.503,87.5393,87.4848,87.5211,4800.0
2015-02-26 13:05:00,96.33,96.33,96.3,96.3,1500.0,87.5211,87.5211,87.4939,87.4939,1500.0
2015-02-26 13:10:00,96.28,96.32,96.26,96.29,6900.0,87.4757,87.5121,87.4575,87.4848,6900.0
2015-02-26 13:15:00,96.32,96.37,96.26,96.26,9300.0,87.5121,87.5575,87.4575,87.4575,9300.0
2015-02-26 13:20:00,96.25,96.25,96.12,96.18,6000.0,87.4485,87.4485,87.3304,87.3849,6000.0
2015-02-26 13:25:00,96.22,96.24,96.19,96.22,5700.0,87.4212,87.4394,87.3939,87.4212,5700.0
2015-02-26 13:30:00,96.22,96.22,96.22,96.22,1500.0,87.4212,87.4212,87.4212,87.4212,1500.0
2015-02-26 13:35:00,96.24,96.24,96.21,96.21,5700.0,87.4394,87.4394,87.4121,87.4121,5700.0
2015-02-26 13:40:00,96.21,96.22,96.14,96.2,14400.0,87.4121,87.4212,87.3485,87.403,14400.0
2015-02-26 13:45:00,96.2,96.2,96.17,96.17,3000.0,87.403,87.403,87.3758,87.3758,3000.0
2015-02-26 13:50:00,96.15,96.17,96.1,96.1,7200.0,87.3576,87.3758,87.3122,87.3122,7200.0
2015-02-26 13:55:00,96.12,96.13,96.07,96.07,4500.0,87.3304,87.3394,87.2849,87.2849,4500.0
2015-02-26 14:00:00,96.05,96.05,96.02,96.04,6000.0,87.2668,87.2668,87.2395,87.2577,6000.0
2015-02-26 14:05:00,96.05,96.07,95.99,95.99,5100.0,87.2668,87.2849,87.2122,87.2122,5100.0
2015-02-26 14:10:00,95.99,96.03,95.96,96.03,13200.0,87.2122,87.2486,87.185,87.2486,13200.0
2015-02-26 14:15:00,96.03,96.06,95.94,95.96,8400.0,87.2486,87.2758,87.1668,87.185,8400.0
2015-02-26 14:20:00,95.94,95.95,95.89,95.89,17400.0,87.1668,87.1759,87.1214,87.1214,17400.0
2015-02-26 14:25:00,95.92,95.92,95.78,95.84,6900.0,87.1486,87.1486,87.0214,87.076,6900.0
2015-02-26 14:30:00,95.83,95.84,95.79,95.79,4800.0,87.0669,87.076,87.0305,87.0305,4800.0
2015-02-26 14:35:00,95.79,95.81,95.75,95.75,5100.0,87.0305,87.0487,86.9942,86.9942,5100.0
2015-02-26 14:40:00,95.77,95.81,95.72,95.73,14100.0,87.0124,87.0487,86.9669,86.976,14100.0
2015-02-26 14:45:00,95.73,95.75,95.68,95.72,15000.0,86.976,86.9942,86.9306,86.9669,15000.0
2015-02-26 14:50:00,95.73,95.81,95.72,95.76,19500.0,86.976,87.0487,86.9669,87.0033,19500.0
2015-02-26 14:55:00,95.76,95.77,95.61,95.63,24300.0,87.0033,87.0124,86.867,86.8852,24300.0
2015-02-26 15:00:00,95.65,95.65,95.45,95.45,20100.0,86.9033,86.9033,86.7216,86.7216,20100.0
2015-02-26 15:05:00,95.48,95.64,95.45,95.63,21600.0,86.7489,86.8942,86.7216,86.8852,21600.0
2015-02-26 15:10:00,95.63,95.74,95.57,95.71,14700.0,86.8852,86.9851,86.8306,86.9578,14700.0
2015-02-26 15:15:00,95.73,95.8,95.71,95.8,15000.0,86.976,87.0396,86.9578,87.0396,15000.0
2015-02-26 15:20:00,95.84,95.88,95.78,95.79,21600.0,87.076,87.1123,87.0214,87.0305,21600.0
2015-02-26 15:25:00,95.74,95.79,95.72,95.79,19500.0,86.9851,87.0305,86.9669,87.0305,19500.0
2015-02-26 15:30:00,95.79,95.84,95.74,95.84,17700.0,87.0305,87.076,86.9851,87.076,17700.0
2015-02-26 15:35:00,95.84,95.85,95.67,95.68,70800.0,87.076,87.085,86.9215,86.9306,70800.0
2015-02-26 15:40:00,95.72,95.95,95.69,95.95,101400.0,86.9669,87.1759,86.9397,87.1759,101400.0
2015-02-26 15:45:00,95.94,96.0,95.92,95.97,19200.0,87.1668,87.2213,87.1486,87.1941,19200.0
2015-02-26 15:50:00,95.99,96.05,95.96,96.05,18000.0,87.2122,87.2668,87.185,87.2668,18000.0
2015-02-26 15:55:00,96.04,96.06,95.89,95.93,44700.0,87.2577,87.2758,87.1214,87.1577,44700.0
2015-02-27 09:30:00,95.94,96.1,95.86,95.96,28800.0,87.1668,87.3122,87.0941,87.185,28800.0
2015-02-27 09:35:00,95.95,95.95,95.67,95.67,5700.0,87.1759,87.1759,86.9215,86.9215,5700.0
2015-02-27 09:40:00,95.67,95.67,95.3,95.3,9000.0,86.9215,86.9215,86.5853,86.5853,9000.0
2015-02-27 09:45:00,95.3,95.55,95.27,95.55,17400.0,86.5853,86.8125,86.5581,86.8125,17400.0
2015-02-27 09:50:00,95.55,95.62,95.54,95.55,5700.0,86.8125,86.8761,86.8034,86.8125,5700.0
2015-02-27 09:55:00,95.64,95.7,95.46,95.46,16200.0,86.8942,86.9488,86.7307,86.7307,16200.0
2015-02-27 10:00:00,95.46,95.75,95.46,95.72,30300.0,86.7307,86.9942,86.7307,86.9669,30300.0
2015-02-27 10:05:00,95.73,95.82,95.72,95.79,9600.0,86.976,87.0578,86.9669,87.0305,9600.0
2015-02-27 10:10:00,95.76,95.83,95.72,95.72,3600.0,87.0033,87.0669,86.9669,86.9669,3600.0
2015-02-27 10:15:00,95.79,95.87,95.79,95.82,4200.0,87.0305,87.1032,87.0305,87.0578,4200.0
2015-02-27 10:20:00,95.8,95.81,95.7,95.81,3900.0,87.0396,87.0487,86.9488,87.0487,3900.0
2015-02-27 10:25:00,95.84,95.84,95.76,95.84,4200.0,87.076,87.076,87.0033,87.076,4200.0
2015-02-27 10:30:00,95.77,95.86,95.73,95.73,4200.0,87.0124,87.0941,86.976,86.976,4200.0
2015-02-27 10:35:00,95.73,95.73,95.67,95.67,6900.0,86.976,86.976,86.9215,86.9215,6900.0
2015-02-27 10:40:00,95.66,95.68,95.56,95.6,12300.0,86.9124,86.9306,86.8216,86.8579,12300.0
2015-02-27 10:45:00,95.58,95.6,95.54,95.54,10800.0,86.8397,86.8579,86.8034,86.8034,10800.0
2015-02-27 10:50:00,95.61,95.63,95.53,95.63,10800.0,86.867,86.8852,86.7943,86.8852,10800.0
2015-02-27 10:55:00,95.63,95.65,95.55,95.57,4500.0,86.8852,86.9033,86.8125,86.8306,4500.0
2015-02-27 11:00:00,95.57,95.57,95.48,95.51,7200.0,86.8306,86.8306,86.7489,86.7761,7200.0
2015-02-27 11:05:00,95.51,95.57,95.51,95.57,9900.0,86.7761,86.8306,86.7761,86.8306,9900.0
2015-02-27 11:10:00,95.54,95.63,95.54,95.63,7200.0,86.8034,86.8852,86.8034,86.8852,7200.0
2015-02-27 11:15:00,95.63,95.65,95.63,95.64,3300.0,86.8852,86.9033,86.8852,86.8942,3300.0
2015-02-27 11:20:00,95.65,95.65,95.56,95.58,7200.0,86.9033,86.9033,86.8216,86.8397,7200.0
2015-02-27 11:25:00,95.58,95.61,95.55,95.55,4800.0,86.8397,86.867,86.8125,86.8125,4800.0
2015-02-27 11:30:00,95.56,95.62,95.56,95.57,3000.0,86.8216,86.8761,86.8216,86.8306,3000.0
2015-02-27 11:35:00,95.57,95.57,95.55,95.56,2400.0,86.8306,86.8306,86.8125,86.8216,2400.0
2015-02-27 11:40:00,95.63,95.64,95.62,95.62,1200.0,86.8852,86.8942,86.8761,86.8761,1200.0
2015-02-27 11:45:00,95.62,95.62,95.58,95.58,3900.0,86.8761,86.8761,86.8397,86.8397,3900.0
2015-02-27 11:50:00,95.56,95.57,95.54,95.56,7500.0,86.8216,86.8306,86.8034,86.8216,7500.0
2015-02-27 11:55:00,95.56,95.61,95.56,95.57,4200.0,86.8216,86.867,86.8216,86.8306,4200.0
2015-02-27 12:00:00,95.57,95.65,95.56,95.64,19200.0,86.8306,86.9033,86.8216,86.8942,19200.0
2015-02-27 12:05:00,95.64,95.66,95.62,95.66,6300.0,86.8942,86.9124,86.8761,86.9124,6300.0
2015-02-27 12:10:00,95.65,95.67,95.65,95.67,5100.0,86.9033,86.9215,86.9033,86.9215,5100.0
2015-02-27 12:15:00,95.67,95.74,95.67,95.72,12300.0,86.9215,86.9851,86.9215,86.9669,12300.0
2015-02-27 12:20:00,95.72,95.72,95.68,95.7,8100.0,86.9669,86.9669,86.9306,86.9488,8100.0
2015-02-27 12:25:00,95.72,95.78,95.71,95.78,9900.0,86.9669,87.0214,86.9578,87.0214,9900.0
2015-02-27 12:30:00,95.78,95.78,95.74,95.75,3900.0,87.0214,87.0214,86.9851,86.9942,3900.0
2015-02-27 12:35:00,95.75,95.76,95.7,95.74,4500.0,86.9942,87.0033,86.9488,86.9851,4500.0
2015-02-27 12:40:00,95.74,95.77,95.74,95.77,1500.0,86.9851,87.0124,86.9851,87.0124,1500.0
2015-02-27 12:45:00,95.75,95.79,95.75,95.77,7200.0,86.9942,87.0305,86.9942,87.0124,7200.0
2015-02-27 12:50:00,95.77,95.82,95.69,95.72,12600.0,87.0124,87.0578,86.9397,86.9669,12600.0
2015-02-27 12:55:00,95.74,95.82,95.7,95.77,19800.0,86.9851,87.0578,86.9488,87.0124,19800.0
2015-02-27 13:00:00,95.79,95.85,95.77,95.84,6900.0,87.0305,87.085,87.0124,87.076,6900.0
2015-02-27 13:05:00,95.84,95.89,95.82,95.89,6600.0,87.076,87.1214,87.0578,87.1214,6600.0
2015-02-27 13:10:00,95.86,95.88,95.84,95.86,3600.0,87.0941,87.1123,87.076,87.0941,3600.0
2015-02-27 13:15:00,95.88,95.88,95.79,95.85,5100.0,87.1123,87.1123,87.0305,87.085,5100.0
2015-02-27 13:20:00,95.89,95.97,95.86,95.91,4500.0,87.1214,87.1941,87.0941,87.1396,4500.0
2015-02-27 13:25:00,95.89,95.92,95.87,95.9,3000.0,87.1214,87.1486,87.1032,87.1305,3000.0
2015-02-27 13:30:00,95.87,95.92,95.85,95.92,7800.0,87.1032,87.1486,87.085,87.1486,7800.0
2015-02-27 13:35:00,95.91,95.95,95.88,95.95,7200.0,87.1396,87.1759,87.1123,87.1759,7200.0
2015-02-27 13:40:00,95.95,96.0,95.9,95.98,9600.0,87.1759,87.2213,87.1305,87.2032,9600.0
2015-02-27 13:45:00,96.0,96.05,96.0,96.04,6900.0,87.2213,87.2668,87.2213,87.2577,6900.0
2015-02-27 13:50:00,96.04,96.04,95.97,95.97,6000.0,87.2577,87.2577,87.1941,87.1941,6000.0
2015-02-27 13:55:00,95.99,96.02,95.98,96.01,1800.0,87.2122,87.2395,87.2032,87.2304,1800.0
2015-02-27 14:00:00,96.03,96.05,96.02,96.05,4800.0,87.2486,87.2668,87.2395,87.2668,4800.0
2015-02-27 14:05:00,96.04,96.04,95.96,95.97,9000.0,87.2577,87.2577,87.185,87.1941,9000.0
2015-02-27 14:10:00,95.99,95.99,95.9,95.9,3000.0,87.2122,87.2122,87.1305,87.1305,3000.0
2015-02-27 14:15:00,95.9,95.9,95.87,95.87,1800.0,87.1305,87.1305,87.1032,87.1032,1800.0
2015-02-27 14:20:00,95.84,95.88,95.82,95.83,5700.0,87.076,87.1123,87.0578,87.0669,5700.0
2015-02-27 14:25:00,95.82,95.82,95.78,95.8,3000.0,87.0578,87.0578,87.0214,87.0396,3000.0
2015-02-27 14:30:00,95.78,95.78,95.72,95.75,7500.0,87.0214,87.0214,86.9669,86.9942,7500.0
2015-02-27 14:35:00,95.77,95.77,95.66,95.66,6600.0,87.0124,87.0124,86.9124,86.9124,6600.0
2015-02-27 14:40:00,95.65,95.67,95.59,95.6,4500.0,86.9033,86.9215,86.8488,86.8579,4500.0
2015-02-27 14:45:00,95.59,95.68,95.55,95.65,26400.0,86.8488,86.9306,86.8125,86.9033,26400.0
2015-02-27 14:50:00,95.63,95.63,95.58,95.62,3300.0,86.8852,86.8852,86.8397,86.8761,3300.0
2015-02-27 14:55:00,95.62,95.62,95.48,95.52,26700.0,86.8761,86.8761,86.7489,86.7852,26700.0
2015-02-27 15:00:00,95.51,95.55,95.4,95.55,34800.0,86.7761,86.8125,86.6762,86.8125,34800.0
2015-02-27 15:05:00,95.52,95.6,95.43,95.43,107700.0,86.7852,86.8579,86.7034,86.7034,107700.0
2015-02-27 15:10:00,95.4,95.46,95.37,95.42,10800.0,86.6762,86.7307,86.6489,86.6944,10800.0
2015-02-27 15:15:00,95.37,95.45,95.33,95.45,8700.0,86.6489,86.7216,86.6126,86.7216,8700.0
2015-02-27 15:20:00,95.45,95.46,95.34,95.34,16800.0,86.7216,86.7307,86.6217,86.6217,16800.0
2015-02-27 15:25:00,95.36,95.45,95.36,95.43,18600.0,86.6398,86.7216,86.6398,86.7034,18600.0
2015-02-27 15:30:00,95.45,95.45,95.26,95.28,17700.0,86.7216,86.7216,86.549,86.5672,17700.0
2015-02-27 15:35:00,95.3,95.34,95.26,95.28,19500.0,86.5853,86.6217,86.549,86.5672,19500.0
2015-02-27 15:40:00,95.27,95.3,95.19,95.19,38400.0,86.5581,86.5853,86.4854,86.4854,38400.0
2015-02-27 15:45:00,95.21,95.29,95.17,95.17,52800.0,86.5036,86.5762,86.4672,86.4672,52800.0
2015-02-27 15:50:00,95.16,95.23,95.11,95.12,72300.0,86.4581,86.5217,86.4127,86.4218,72300.0
2015-02-27 15:55:00,95.11,95.12,95.02,95.07,141300.0,86.4127,86.4218,86.3309,86.3764,141300.0
2015-03-02 09:30:00,95.52,95.54,95.11,95.19,42300.0,86.7852,86.8034,86.4127,86.4854,42300.0
2015-03-02 09:35:00,95.12,95.35,95.11,95.35,10500.0,86.4218,86.6308,86.4127,86.6308,10500.0
2015-03-02 09:40:00,95.41,95.78,95.36,95.78,14100.0,86.6853,87.0214,86.6398,87.0214,14100.0
2015-03-02 09:45:00,95.88,96.11,95.83,96.11,14400.0,87.1123,87.3213,87.0669,87.3213,14400.0
2015-03-02 09:50:00,96.1,96.3,96.03,96.27,21900.0,87.3122,87.4939,87.2486,87.4666,21900.0
2015-03-02 09:55:00,96.17,96.27,95.96,96.2,20700.0,87.3758,87.4666,87.185,87.403,20700.0
2015-03-02 10:00:00,96.19,96.39,96.03,96.16,32700.0,87.3939,87.5757,87.2486,87.3667,32700.0
2015-03-02 10:05:00,96.2,96.22,96.12,96.16,21300.0,87.403,87.4212,87.3304,87.3667,21300.0
2015-03-02 10:10:00,96.2,96.26,96.12,96.23,14100.0,87.403,87.4575,87.3304,87.4303,14100.0
2015-03-02 10:15:00,96.22,96.29,96.16,96.25,11400.0,87.4212,87.4848,87.3667,87.4485,11400.0
2015-03-02 10:20:00,96.25,96.48,96.25,96.46,14100.0,87.4485,87.6574,87.4485,87.6393,14100.0
2015-03-02 10:25:00,96.45,96.47,96.31,96.32,13800.0,87.6302,87.6483,87.503,87.5121,13800.0
2015-03-02 10:30:00,96.4,96.51,96.3,96.45,13500.0,87.5847,87.6847,87.4939,87.6302,13500.0
2015-03-02 10:35:00,96.46,96.66,96.42,96.52,43800.0,87.6393,87.821,87.6029,87.6938,43800.0
2015-03-02 10:40:00,96.53,96.62,96.43,96.43,13200.0,87.7029,87.7846,87.612,87.612,13200.0
2015-03-02 10:45:00,96.47,96.58,96.47,96.55,9300.0,87.6483,87.7483,87.6483,87.721,9300.0
2015-03-02 10:50:00,96.54,96.64,96.46,96.6,17100.0,87.7119,87.8028,87.6393,87.7665,17100.0
2015-03-02 10:55:00,96.58,96.66,96.58,96.65,26400.0,87.7483,87.821,87.7483,87.8119,26400.0
2015-03-02 11:00:00,96.56,96.64,96.54,96.6,8400.0,87.7301,87.8028,87.7119,87.7665,8400.0
2015-03-02 11:05:00,96.58,96.63,96.49,96.6,13200.0,87.7483,87.7937,87.6665,87.7665,13200.0
2015-03-02 11:10:00,96.62,96.83,96.62,96.77,40200.0,87.7846,87.9754,87.7846,87.9209,40200.0
2015-03-02 11:15:00,96.77,96.97,96.77,96.92,25200.0,87.9209,88.1026,87.9209,88.0572,25200.0
2015-03-02 11:20:00,96.86,96.87,96.78,96.81,8400.0,88.0027,88.0118,87.93,87.9573,8400.0
2015-03-02 11:25:00,96.82,96.85,96.54,96.65,46800.0,87.9663,87.9936,87.7119,87.8119,46800.0
2015-03-02 11:30:00,96.65,96.82,96.62,96.78,11100.0,87.8119,87.9663,87.7846,87.93,11100.0
2015-03-02 11:35:00,96.81,96.84,96.73,96.81,14400.0,87.9573,87.9845,87.8846,87.9573,14400.0
2015-03-02 11:40:00,96.81,96.82,96.76,96.81,19500.0,87.9573,87.9663,87.9118,87.9573,19500.0
2015-03-02 11:45:00,96.8,96.82,96.73,96.73,8400.0,87.9482,87.9663,87.8846,87.8846,8400.0
2015-03-02 11:50:00,96.75,96.75,96.63,96.68,13200.0,87.9027,87.9027,87.7937,87.8391,13200.0
2015-03-02 11:55:00,96.68,96.69,96.62,96.64,6900.0,87.8391,87.8482,87.7846,87.8028,6900.0
2015-03-02 12:00:00,96.67,96.7,96.63,96.66,7500.0,87.8301,87.8573,87.7937,87.821,7500.0
2015-03-02 12:05:00,96.65,96.73,96.58,96.65,98100.0,87.8119,87.8846,87.7483,87.8119,98100.0
2015-03-02 12:10:00,96.62,96.62,96.41,96.44,2700.0,87.7846,87.7846,87.5938,87.6211,2700.0
2015-03-02 12:15:00,96.39,96.39,96.34,96.34,2400.0,87.5757,87.5757,87.5302,87.5302,2400.0
2015-03-02 12:20:00,96.35,96.35,96.3,96.3,6900.0,87.5393,87.5393,87.4939,87.4939,6900.0
2015-03-02 12:25:00,96.3,96.34,96.3,96.33,9600.0,87.4939,87.5302,87.4939,87.5211,9600.0
2015-03-02 12:30:00,96.41,96.64,96.41,96.64,15300.0,87.5938,87.8028,87.5938,87.8028,15300.0
2015-03-02 12:35:00,96.62,96.74,96.62,96.73,24300.0,87.7846,87.8937,87.7846,87.8846,24300.0
2015-03-02 12:40:00,96.73,96.73,96.61,96.66,23700.0,87.8846,87.8846,87.7755,87.821,23700.0
2015-03-02 12:45:00,96.66,96.66,96.57,96.57,5100.0,87.821,87.821,87.7392,87.7392,5100.0
2015-03-02 12:50:00,96.58,96.61,96.52,96.58,8100.0,87.7483,87.7755,87.6938,87.7483,8100.0
2015-03-02 12:55:00,96.65,96.73,96.65,96.72,15600.0,87.8119,87.8846,87.8119,87.8755,15600.0
2015-03-02 13:00:00,96.67,96.74,96.67,96.73,6600.0,87.8301,87.8937,87.8301,87.8846,6600.0
2015-03-02 13:05:00,96.73,96.75,96.71,96.73,7800.0,87.8846,87.9027,87.8664,87.8846,7800.0
2015-03-02 13:10:00,96.73,96.74,96.62,96.64,18900.0,87.8846,87.8937,87.7846,87.8028,18900.0
2015-03-02 13:15:00,96.66,96.74,96.66,96.67,21300.0,87.821,87.8937,87.821,87.8301,21300.0
2015-03-02 13:20:00,96.67,96.69,96.62,96.62,12900.0,87.8301,87.8482,87.7846,87.7846,12900.0
2015-03-02 13:25:00,96.62,96.63,96.51,96.6,12000.0,87.7846,87.7937,87.6847,87.7665,12000.0
2015-03-02 13:30:00,96.62,96.66,96.54,96.56,21600.0,87.7846,87.821,87.7119,87.7301,21600.0
2015-03-02 13:35:00,96.57,96.67,96.57,96.65,11100.0,87.7392,87.8301,87.7392,87.8119,11100.0
2015-03-02 13:40:00,96.63,96.67,96.55,96.56,21300.0,87.7937,87.8301,87.721,87.7301,21300.0
2015-03-02 13:45:00,96.67,96.67,96.59,96.62,8400.0,87.8301,87.8301,87.7574,87.7846,8400.0
2015-03-02 13:50:00,96.64,96.79,96.64,96.79,38100.0,87.8028,87.9391,87.8028,87.9391,38100.0
2015-03-02 13:55:00,96.77,96.83,96.68,96.74,51000.0,87.9209,87.9754,87.8391,87.8937,51000.0
2015-03-02 14:00:00,96.74,96.77,96.65,96.67,16200.0,87.8937,87.9209,87.8119,87.8301,16200.0
2015-03-02 14:05:00,96.65,96.68,96.64,96.67,6600.0,87.8119,87.8391,87.8028,87.8301,6600.0
2015-03-02 14:10:00,96.67,96.7,96.63,96.66,47700.0,87.8301,87.8573,87.7937,87.821,47700.0
2015-03-02 14:15:00,96.67,96.68,96.59,96.65,19800.0,87.8301,87.8391,87.7574,87.8119,19800.0
2015-03-02 14:20:00,96.59,96.65,96.57,96.59,17400.0,87.7574,87.8119,87.7392,87.7574,17400.0
2015-03-02 14:25:00,96.56,96.57,96.49,96.54,3000.0,87.7301,87.7392,87.6665,87.7119,3000.0
2015-03-02 14:30:00,96.54,96.62,96.53,96.61,9600.0,87.7119,87.7846,87.7029,87.7755,9600.0
2015-03-02 14:35:00,96.62,96.69,96.62,96.69,9000.0,87.7846,87.8482,87.7846,87.8482,9000.0
2015-03-02 14:40:00,96.69,96.7,96.56,96.61,29700.0,87.8482,87.8573,87.7301,87.7755,29700.0
2015-03-02 14:45:00,96.61,96.67,96.6,96.64,9600.0,87.7755,87.8301,87.7665,87.8028,9600.0
2015-03-02 14:50:00,96.61,96.63,96.51,96.52,6000.0,87.7755,87.7937,87.6847,87.6938,6000.0
2015-03-02 14:55:00,96.52,96.69,96.47,96.65,31500.0,87.6938,87.8482,87.6483,87.8119,31500.0
2015-03-02 15:00:00,96.66,96.67,96.6,96.63,12000.0,87.821,87.8301,87.7665,87.7937,12000.0
2015-03-02 15:05:00,96.66,96.67,96.61,96.62,11400.0,87.821,87.8301,87.7755,87.7846,11400.0
2015-03-02 15:10:00,96.65,96.65,96.6,96.6,16800.0,87.8119,87.8119,87.7665,87.7665,16800.0
2015-03-02 15:15:00,96.61,96.76,96.61,96.71,26100.0,87.7755,87.9118,87.7755,87.8664,26100.0
2015-03-02 15:20:00,96.71,96.85,96.71,96.81,22200.0,87.8664,87.9936,87.8664,87.9573,22200.0
2015-03-02 15:25:00,96.79,96.88,96.79,96.84,18300.0,87.9391,88.0209,87.9391,87.9845,18300.0
2015-03-02 15:30:00,96.85,96.85,96.79,96.85,18600.0,87.9936,87.9936,87.9391,87.9936,18600.0
2015-03-02 15:35:00,96.81,96.91,96.79,96.91,24600.0,87.9573,88.0481,87.9391,88.0481,24600.0
2015-03-02 15:40:00,96.91,96.93,96.87,96.92,18900.0,88.0481,88.0663,88.0118,88.0572,18900.0
2015-03-02 15:45:00,96.93,97.0,96.86,96.92,49200.0,88.0663,88.1299,88.0027,88.0572,49200.0
2015-03-02 15:50:00,96.95,96.95,96.86,96.87,31800.0,88.0845,88.0845,88.0027,88.0118,31800.0
2015-03-02 15:55:00,96.88,96.99,96.86,96.96,104100.0,88.0209,88.1208,88.0027,88.0935,104100.0
2015-03-03 09:30:00,96.25,96.26,96.03,96.26,25500.0,87.4485,87.4575,87.2486,87.4575,25500.0
2015-03-03 09:35:00,96.27,96.58,96.27,96.45,18900.0,87.4666,87.7483,87.4666,87.6302,18900.0
2015-03-03 09:40:00,96.58,96.64,96.01,96.07,35700.0,87.7483,87.8028,87.2304,87.2849,35700.0
2015-03-03 09:45:00,96.07,96.18,95.85,96.01,27000.0,87.2849,87.3849,87.085,87.2304,27000.0
2015-03-03 09:50:00,95.99,95.99,95.8,95.8,6900.0,87.2122,87.2122,87.0396,87.0396,6900.0
2015-03-03 09:55:00,95.9,96.0,95.86,95.93,15900.0,87.1305,87.2213,87.0941,87.1577,15900.0
2015-03-03 10:00:00,95.89,96.03,95.89,96.03,6000.0,87.1214,87.2486,87.1214,87.2486,6000.0
2015-03-03 10:05:00,96.04,96.22,95.98,96.18,34800.0,87.2577,87.4212,87.2032,87.3849,34800.0
2015-03-03 10:10:00,96.14,96.23,96.04,96.1,29400.0,87.3485,87.4303,87.2577,87.3122,29400.0
2015-03-03 10:15:00,96.02,96.16,95.98,95.98,91500.0,87.2395,87.3667,87.2032,87.2032,91500.0
2015-03-03 10:20:00,95.96,95.99,95.86,95.86,7500.0,87.185,87.2122,87.0941,87.0941,7500.0
2015-03-03 10:25:00,95.83,95.83,95.69,95.73,15600.0,87.0669,87.0669,86.9397,86.976,15600.0
2015-03-03 10:30:00,95.73,95.83,95.73,95.8,10800.0,86.976,87.0669,86.976,87.0396,10800.0
2015-03-03 10:35:00,95.8,95.8,95.7,95.77,9000.0,87.0396,87.0396,86.9488,87.0124,9000.0
2015-03-03 10:40:00,95.77,95.79,95.73,95.73,9900.0,87.0124,87.0305,86.976,86.976,9900.0
2015-03-03 10:45:00,95.74,95.79,95.58,95.58,17100.0,86.9851,87.0305,86.8397,86.8397,17100.0
2015-03-03 10:50:00,95.6,95.65,95.56,95.64,19200.0,86.8579,86.9033,86.8216,86.8942,19200.0
2015-03-03 10:55:00,95.64,95.64,95.39,95.4,29700.0,86.8942,86.8942,86.6671,86.6762,29700.0
2015-03-03 11:00:00,95.42,95.44,95.36,95.36,7800.0,86.6944,86.7125,86.6398,86.6398,7800.0
2015-03-03 11:05:00,95.36,95.38,95.28,95.35,17400.0,86.6398,86.658,86.5672,86.6308,17400.0
2015-03-03 11:10:00,95.3,95.33,95.15,95.15,12300.0,86.5853,86.6126,86.4491,86.4491,12300.0
2015-03-03 11:15:00,95.2,95.28,95.16,95.28,65400.0,86.4945,86.5672,86.4581,86.5672,65400.0
2015-03-03 11:20:00,95.23,95.23,95.16,95.16,5100.0,86.5217,86.5217,86.4581,86.4581,5100.0
2015-03-03 11:25:00,95.13,95.17,95.03,95.06,7500.0,86.4309,86.4672,86.34,86.3673,7500.0
2015-03-03 11:30:00,95.01,95.1,94.91,94.91,37500.0,86.3219,86.4036,86.231,86.231,37500.0
2015-03-03 11:35:00,94.96,94.98,94.92,94.98,7500.0,86.2764,86.2946,86.2401,86.2946,7500.0
2015-03-03 11:40:00,94.99,94.99,94.51,94.65,46200.0,86.3037,86.3037,85.8676,85.9948,46200.0
2015-03-03 11:45:00,94.69,94.69,94.56,94.57,18900.0,86.0311,86.0311,85.913,85.9221,18900.0
2015-03-03 11:50:00,94.56,94.57,94.5,94.53,16200.0,85.913,85.9221,85.8585,85.8857,16200.0
2015-03-03 11:55:00,94.54,94.54,94.45,94.45,21000.0,85.8948,85.8948,85.8131,85.8131,21000.0
2015-03-03 12:00:00,94.43,94.49,94.41,94.44,70200.0,85.7949,85.8494,85.7767,85.804,70200.0
2015-03-03 12:05:00,94.43,94.46,94.43,94.43,3300.0,85.7949,85.8221,85.7949,85.7949,3300.0
2015-03-03 12:10:00,94.48,94.66,94.46,94.66,10800.0,85.8403,86.0039,85.8221,86.0039,10800.0
2015-03-03 12:15:00,94.65,94.79,94.65,94.79,7800.0,85.9948,86.122,85.9948,86.122,7800.0
2015-03-03 12:20:00,94.78,94.81,94.77,94.8,6000.0,86.1129,86.1401,86.1038,86.1311,6000.0
2015-03-03 12:25:00,94.76,94.76,94.59,94.62,12300.0,86.0947,86.0947,85.9403,85.9675,12300.0
2015-03-03 12:30:00,94.67,94.73,94.63,94.73,4800.0,86.0129,86.0675,85.9766,86.0675,4800.0
2015-03-03 12:35:00,94.72,94.84,94.72,94.84,6000.0,86.0584,86.1674,86.0584,86.1674,6000.0
2015-03-03 12:40:00,94.86,94.91,94.85,94.91,9900.0,86.1856,86.231,86.1765,86.231,9900.0
2015-03-03 12:45:00,94.92,94.98,94.91,94.95,12600.0,86.2401,86.2946,86.231,86.2673,12600.0
2015-03-03 12:50:00,94.97,95.04,94.97,95.04,2400.0,86.2855,86.3491,86.2855,86.3491,2400.0
2015-03-03 12:55:00,94.99,95.18,94.99,95.18,11400.0,86.3037,86.4763,86.3037,86.4763,11400.0
2015-03-03 13:00:00,95.18,95.29,95.16,95.18,10500.0,86.4763,86.5762,86.4581,86.4763,10500.0
2015-03-03 13:05:00,95.17,95.28,95.17,95.23,6000.0,86.4672,86.5672,86.4672,86.5217,6000.0
2015-03-03 13:10:00,95.23,95.23,95.01,95.01,4500.0,86.5217,86.5217,86.3219,86.3219,4500.0
2015-03-03 13:15:00,95.01,95.01,94.96,94.96,6000.0,86.3219,86.3219,86.2764,86.2764,6000.0
2015-03-03 13:20:00,94.96,94.96,94.93,94.95,3600.0,86.2764,86.2764,86.2492,86.2673,3600.0
2015-03-03 13:25:00,94.91,95.08,94.91,95.03,6000.0,86.231,86.3855,86.231,86.34,6000.0
2015-03-03 13:30:00,95.05,95.12,95.04,95.09,6600.0,86.3582,86.4218,86.3491,86.3945,6600.0
2015-03-03 13:35:00,95.09,95.12,95.04,95.05,7500.0,86.3945,86.4218,86.3491,86.3582,7500.0
2015-03-03 13:40:00,95.08,95.1,94.99,95.03,6300.0,86.3855,86.4036,86.3037,86.34,6300.0
2015-03-03 13:45:00,94.98,95.03,94.95,95.03,4200.0,86.2946,86.34,86.2673,86.34,4200.0
2015-03-03 13:50:00,95.02,95.04,95.0,95.04,5400.0,86.3309,86.3491,86.3128,86.3491,5400.0
2015-03-03 13:55:00,95.08,95.08,95.0,95.02,4800.0,86.3855,86.3855,86.3128,86.3309,4800.0
2015-03-03 14:00:00,95.01,95.1,95.01,95.09,17700.0,86.3219,86.4036,86.3219,86.3945,17700.0
2015-03-03 14:05:00,95.12,95.2,95.1,95.17,27300.0,86.4218,86.4945,86.4036,86.4672,27300.0
2015-03-03 14:10:00,95.21,95.34,95.21,95.31,9300.0,86.5036,86.6217,86.5036,86.5944,9300.0
2015-03-03 14:15:00,95.29,95.44,95.29,95.41,9600.0,86.5762,86.7125,86.5762,86.6853,9600.0
2015-03-03 14:20:00,95.39,95.44,95.35,95.4,6600.0,86.6671,86.7125,86.6308,86.6762,6600.0
2015-03-03 14:25:00,95.42,95.43,95.39,95.39,4800.0,86.6944,86.7034,86.6671,86.6671,4800.0
2015-03-03 14:30:00,95.42,95.42,95.28,95.28,22200.0,86.6944,86.6944,86.5672,86.5672,22200.0
2015-03-03 14:35:00,95.28,95.28,95.24,95.25,3000.0,86.5672,86.5672,86.5308,86.5399,3000.0
2015-03-03 14:40:00,95.24,95.29,95.16,95.17,14400.0,86.5308,86.5762,86.4581,86.4672,14400.0
2015-03-03 14:45:00,95.12,95.18,95.12,95.18,14100.0,86.4218,86.4763,86.4218,86.4763,14100.0
2015-03-03 14:50:00,95.17,95.18,95.15,95.15,3600.0,86.4672,86.4763,86.4491,86.4491,3600.0
2015-03-03 14:55:00,95.17,95.23,95.16,95.23,24300.0,86.4672,86.5217,86.4581,86.5217,24300.0
2015-03-03 15:00:00,95.2,95.25,95.17,95.25,14400.0,86.4945,86.5399,86.4672,86.5399,14400.0
2015-03-03 15:05:00,95.24,95.29,95.15,95.17,11100.0,86.5308,86.5762,86.4491,86.4672,11100.0
2015-03-03 15:10:00,95.18,95.26,95.15,95.25,13500.0,86.4763,86.549,86.4491,86.5399,13500.0
2015-03-03 15:15:00,95.26,95.29,95.24,95.28,8100.0,86.549,86.5762,86.5308,86.5672,8100.0
2015-03-03 15:20:00,95.27,95.36,95.27,95.34,12000.0,86.5581,86.6398,86.5581,86.6217,12000.0
2015-03-03 15:25:00,95.32,95.44,95.31,95.44,17700.0,86.6035,86.7125,86.5944,86.7125,17700.0
2015-03-03 15:30:00,95.45,95.46,95.41,95.44,15300.0,86.7216,86.7307,86.6853,86.7125,15300.0
2015-03-03 15:35:00,95.45,95.49,95.38,95.39,15000.0,86.7216,86.758,86.658,86.6671,15000.0
2015-03-03 15:40:00,95.38,95.38,95.27,95.3,19200.0,86.658,86.658,86.5581,86.5853,19200.0
2015-03-03 15:45:00,95.26,95.26,95.12,95.25,58800.0,86.549,86.549,86.4218,86.5399,58800.0
2015-03-03 15:50:00,95.25,95.35,95.25,95.3,43800.0,86.5399,86.6308,86.5399,86.5853,43800.0
2015-03-03 15:55:00,95.32,95.36,95.2,95.3,79500.0,86.6035,86.6398,86.4945,86.5853,79500.0
2015-03-04 09:30:00,94.96,94.96,94.54,94.54,17100.0,86.2764,86.2764,85.8948,85.8948,17100.0
2015-03-04 09:35:00,94.51,94.82,94.24,94.57,20400.0,85.8676,86.1492,85.6223,85.9221,20400.0
2015-03-04 09:40:00,94.57,94.88,94.51,94.79,15900.0,85.9221,86.2037,85.8676,86.122,15900.0
2015-03-04 09:45:00,94.8,94.93,94.64,94.88,30900.0,86.1311,86.2492,85.9857,86.2037,30900.0
2015-03-04 09:50:00,94.82,94.93,94.68,94.85,18900.0,86.1492,86.2492,86.022,86.1765,18900.0
2015-03-04 09:55:00,94.93,95.0,94.88,94.95,6000.0,86.2492,86.3128,86.2037,86.2673,6000.0
2015-03-04 10:00:00,94.95,95.1,94.73,94.93,29100.0,86.2673,86.4036,86.0675,86.2492,29100.0
2015-03-04 10:05:00,94.95,95.23,94.95,95.03,25800.0,86.2673,86.5217,86.2673,86.34,25800.0
2015-03-04 10:10:00,95.03,95.08,94.86,94.86,9300.0,86.34,86.3855,86.1856,86.1856,9300.0
2015-03-04 10:15:00,94.96,95.01,94.93,94.97,13500.0,86.2764,86.3219,86.2492,86.2855,13500.0
2015-03-04 10:20:00,94.99,95.03,94.9,95.03,8100.0,86.3037,86.34,86.2219,86.34,8100.0
2015-03-04 10:25:00,95.03,95.08,94.99,95.04,12300.0,86.34,86.3855,86.3037,86.3491,12300.0
2015-03-04 10:30:00,95.02,95.21,95.02,95.21,15600.0,86.3309,86.5036,86.3309,86.5036,15600.0
2015-03-04 10:35:00,95.21,95.27,95.14,95.17,9900.0,86.5036,86.5581,86.44,86.4672,9900.0
2015-03-04 10:40:00,95.17,95.27,95.16,95.24,51300.0,86.4672,86.5581,86.4581,86.5308,51300.0
2015-03-04 10:45:00,95.23,95.28,95.16,95.21,12600.0,86.5217,86.5672,86.4581,86.5036,12600.0
2015-03-04 10:50:00,95.24,95.36,95.13,95.25,45900.0,86.5308,86.6398,86.4309,86.5399,45900.0
2015-03-04 10:55:00,95.25,95.35,95.25,95.35,6000.0,86.5399,86.6308,86.5399,86.6308,6000.0
2015-03-04 11:00:00,95.39,95.47,95.34,95.43,18900.0,86.6671,86.7398,86.6217,86.7034,18900.0
2015-03-04 11:05:00,95.44,95.55,95.43,95.54,9000.0,86.7125,86.8125,86.7034,86.8034,9000.0
2015-03-04 11:10:00,95.57,95.68,95.53,95.68,24000.0,86.8306,86.9306,86.7943,86.9306,24000.0
2015-03-04 11:15:00,95.63,95.71,95.62,95.71,14100.0,86.8852,86.9578,86.8761,86.9578,14100.0
2015-03-04 11:20:00,95.74,95.9,95.74,95.9,50400.0,86.9851,87.1305,86.9851,87.1305,50400.0
2015-03-04 11:25:00,95.9,95.92,95.76,95.8,25200.0,87.1305,87.1486,87.0033,87.0396,25200.0
2015-03-04 11:30:00,95.82,95.99,95.81,95.95,46200.0,87.0578,87.2122,87.0487,87.1759,46200.0
2015-03-04 11:35:00,95.96,95.96,95.83,95.85,11100.0,87.185,87.185,87.0669,87.085,11100.0
2015-03-04 11:40:00,95.85,95.92,95.79,95.83,8700.0,87.085,87.1486,87.0305,87.0669,8700.0
2015-03-04 11:45:00,95.89,95.91,95.84,95.86,8700.0,87.1214,87.1396,87.076,87.0941,8700.0
2015-03-04 11:50:00,95.84,95.84,95.72,95.77,4200.0,87.076,87.076,86.9669,87.0124,4200.0
2015-03-04 11:55:00,95.82,95.82,95.79,95.8,5700.0,87.0578,87.0578,87.0305,87.0396,5700.0
2015-03-04 12:00:00,95.84,95.86,95.8,95.8,12300.0,87.076,87.0941,87.0396,87.0396,12300.0
2015-03-04 12:05:00,95.8,95.89,95.8,95.89,5100.0,87.0396,87.1214,87.0396,87.1214,5100.0
2015-03-04 12:10:00,95.89,96.14,95.88,95.98,15900.0,87.1214,87.3485,87.1123,87.2032,15900.0
2015-03-04 12:15:00,96.01,96.01,95.97,95.99,5100.0,87.2304,87.2304,87.1941,87.2122,5100.0
2015-03-04 12:20:00,95.98,96.04,95.9,95.91,3600.0,87.2032,87.2577,87.1305,87.1396,3600.0
2015-03-04 12:25:00,95.92,95.97,95.92,95.97,5100.0,87.1486,87.1941,87.1486,87.1941,5100.0
2015-03-04 12:30:00,95.99,96.04,95.99,96.02,10500.0,87.2122,87.2577,87.2122,87.2395,10500.0
2015-03-04 12:35:00,96.02,96.02,95.96,96.01,3300.0,87.2395,87.2395,87.185,87.2304,3300.0
2015-03-04 12:40:00,96.06,96.15,96.03,96.12,14100.0,87.2758,87.3576,87.2486,87.3304,14100.0
2015-03-04 12:45:00,96.12,96.12,96.06,96.06,3600.0,87.3304,87.3304,87.2758,87.2758,3600.0
2015-03-04 12:50:00,96.06,96.06,96.01,96.02,11100.0,87.2758,87.2758,87.2304,87.2395,11100.0
2015-03-04 12:55:00,95.97,95.97,95.96,95.96,3600.0,87.1941,87.1941,87.185,87.185,3600.0
2015-03-04 13:00:00,95.96,95.96,95.88,95.88,4800.0,87.185,87.185,87.1123,87.1123,4800.0
2015-03-04 13:05:00,95.87,95.87,95.81,95.81,4500.0,87.1032,87.1032,87.0487,87.0487,4500.0
2015-03-04 13:10:00,95.81,95.82,95.78,95.81,4500.0,87.0487,87.0578,87.0214,87.0487,4500.0
2015-03-04 13:15:00,95.84,95.94,95.84,95.91,6900.0,87.076,87.1668,87.076,87.1396,6900.0
2015-03-04 13:20:00,95.91,95.93,95.88,95.93,4500.0,87.1396,87.1577,87.1123,87.1577,4500.0
2015-03-04 13:25:00,95.93,95.95,95.89,95.93,3000.0,87.1577,87.1759,87.1214,87.1577,3000.0
2015-03-04 13:30:00,95.93,95.93,95.83,95.86,5400.0,87.1577,87.1577,87.0669,87.0941,5400.0
2015-03-04 13:35:00,95.9,95.96,95.81,95.87,20400.0,87.1305,87.185,87.0487,87.1032,20400.0
2015-03-04 13:40:00,95.89,95.89,95.8,95.84,23400.0,87.1214,87.1214,87.0396,87.076,23400.0
2015-03-04 13:45:00,95.84,95.84,95.65,95.67,18600.0,87.076,87.076,86.9033,86.9215,18600.0
2015-03-04 13:50:00,95.71,95.79,95.62,95.62,19800.0,86.9578,87.0305,86.8761,86.8761,19800.0
2015-03-04 13:55:00,95.62,95.62,95.46,95.46,9000.0,86.8761,86.8761,86.7307,86.7307,9000.0
2015-03-04 14:00:00,95.44,95.81,95.44,95.81,43500.0,86.7125,87.0487,86.7125,87.0487,43500.0
2015-03-04 14:05:00,95.82,95.85,95.49,95.51,134700.0,87.0578,87.085,86.758,86.7761,134700.0
2015-03-04 14:10:00,95.51,95.54,95.37,95.38,21300.0,86.7761,86.8034,86.6489,86.658,21300.0
2015-03-04 14:15:00,95.38,95.38,95.24,95.24,14700.0,86.658,86.658,86.5308,86.5308,14700.0
2015-03-04 14:20:00,95.25,95.29,95.19,95.23,45000.0,86.5399,86.5762,86.4854,86.5217,45000.0
2015-03-04 14:25:00,95.23,95.28,95.21,95.22,14400.0,86.5217,86.5672,86.5036,86.5127,14400.0
2015-03-04 14:30:00,95.22,95.24,95.18,95.2,13500.0,86.5127,86.5308,86.4763,86.4945,13500.0
2015-03-04 14:35:00,95.22,95.23,95.08,95.1,15900.0,86.5127,86.5217,86.3855,86.4036,15900.0
2015-03-04 14:40:00,95.15,95.27,95.15,95.25,18600.0,86.4491,86.5581,86.4491,86.5399,18600.0
2015-03-04 14:45:00,95.26,95.28,95.15,95.22,41400.0,86.549,86.5672,86.4491,86.5127,41400.0
2015-03-04 14:50:00,95.22,95.22,95.15,95.17,75600.0,86.5127,86.5127,86.4491,86.4672,75600.0
2015-03-04 14:55:00,95.2,95.44,95.18,95.42,11100.0,86.4945,86.7125,86.4763,86.6944,11100.0
2015-03-04 15:00:00,95.41,95.44,95.39,95.42,12300.0,86.6853,86.7125,86.6671,86.6944,12300.0
2015-03-04 15:05:00,95.38,95.38,95.3,95.36,7500.0,86.658,86.658,86.5853,86.6398,7500.0
2015-03-04 15:10:00,95.34,95.46,95.34,95.45,12300.0,86.6217,86.7307,86.6217,86.7216,12300.0
2015-03-04 15:15:00,95.45,95.48,95.37,95.37,13200.0,86.7216,86.7489,86.6489,86.6489,13200.0
2015-03-04 15:20:00,95.37,95.48,95.34,95.44,60600.0,86.6489,86.7489,86.6217,86.7125,60600.0
2015-03-04 15:25:00,95.44,95.49,95.42,95.45,16200.0,86.7125,86.758,86.6944,86.7216,16200.0
2015-03-04 15:30:00,95.46,95.55,95.45,95.5,14400.0,86.7307,86.8125,86.7216,86.767,14400.0
2015-03-04 15:35:00,95.49,95.5,95.42,95.5,15600.0,86.758,86.767,86.6944,86.767,15600.0
2015-03-04 15:40:00,95.46,95.47,95.29,95.4,14700.0,86.7307,86.7398,86.5762,86.6762,14700.0
2015-03-04 15:45:00,95.4,95.43,95.34,95.34,15600.0,86.6762,86.7034,86.6217,86.6217,15600.0
2015-03-04 15:50:00,95.34,95.36,95.23,95.25,17100.0,86.6217,86.6398,86.5217,86.5399,17100.0
2015-03-04 15:55:00,95.28,95.32,95.27,95.3,31800.0,86.5672,86.6035,86.5581,86.5853,31800.0
2015-03-05 09:30:00,95.48,95.71,95.48,95.69,19200.0,86.7489,86.9578,86.7489,86.9397,19200.0
2015-03-05 09:35:00,95.71,95.71,95.37,95.54,24900.0,86.9578,86.9578,86.6489,86.8034,24900.0
2015-03-05 09:40:00,95.53,95.67,95.51,95.66,16800.0,86.7943,86.9215,86.7761,86.9124,16800.0
2015-03-05 09:45:00,95.7,95.77,95.58,95.76,19200.0,86.9488,87.0124,86.8397,87.0033,19200.0
2015-03-05 09:50:00,95.78,95.82,95.72,95.73,10800.0,87.0214,87.0578,86.9669,86.976,10800.0
2015-03-05 09:55:00,95.75,95.83,95.73,95.77,8400.0,86.9942,87.0669,86.976,87.0124,8400.0
2015-03-05 10:00:00,95.76,95.86,95.68,95.82,78000.0,87.0033,87.0941,86.9306,87.0578,78000.0
2015-03-05 10:05:00,95.84,96.01,95.84,96.01,16800.0,87.076,87.2304,87.076,87.2304,16800.0
2015-03-05 10:10:00,96.01,96.37,96.01,96.37,28500.0,87.2304,87.5575,87.2304,87.5575,28500.0
2015-03-05 10:15:00,96.4,96.4,96.11,96.21,35700.0,87.5847,87.5847,87.3213,87.4121,35700.0
2015-03-05 10:20:00,96.18,96.35,96.13,96.26,69000.0,87.3849,87.5393,87.3394,87.4575,69000.0
2015-03-05 10:25:00,96.28,96.4,96.21,96.26,78300.0,87.4757,87.5847,87.4121,87.4575,78300.0
2015-03-05 10:30:00,96.31,96.38,96.31,96.32,14100.0,87.503,87.5666,87.503,87.5121,14100.0
2015-03-05 10:35:00,96.32,96.35,96.21,96.28,34500.0,87.5121,87.5393,87.4121,87.4757,34500.0
2015-03-05 10:40:00,96.29,96.34,96.25,96.31,16200.0,87.4848,87.5302,87.4485,87.503,16200.0
2015-03-05 10:45:00,96.34,96.5,96.34,96.47,15900.0,87.5302,87.6756,87.5302,87.6483,15900.0
2015-03-05 10:50:00,96.5,96.52,96.37,96.38,18900.0,87.6756,87.6938,87.5575,87.5666,18900.0
2015-03-05 10:55:00,96.39,96.43,96.38,96.43,9600.0,87.5757,87.612,87.5666,87.612,9600.0
2015-03-05 11:00:00,96.43,96.48,96.37,96.43,15600.0,87.612,87.6574,87.5575,87.612,15600.0
2015-03-05 11:05:00,96.42,96.49,96.39,96.42,11700.0,87.6029,87.6665,87.5757,87.6029,11700.0
2015-03-05 11:10:00,96.42,96.46,96.31,96.46,9300.0,87.6029,87.6393,87.503,87.6393,9300.0
2015-03-05 11:15:00,96.46,96.53,96.42,96.45,13800.0,87.6393,87.7029,87.6029,87.6302,13800.0
2015-03-05 11:20:00,96.46,96.47,96.4,96.47,7500.0,87.6393,87.6483,87.5847,87.6483,7500.0
2015-03-05 11:25:00,96.5,96.51,96.41,96.49,9900.0,87.6756,87.6847,87.5938,87.6665,9900.0
2015-03-05 11:30:00,96.45,96.52,96.45,96.5,30300.0,87.6302,87.6938,87.6302,87.6756,30300.0
2015-03-05 11:35:00,96.49,96.49,96.44,96.48,8700.0,87.6665,87.6665,87.6211,87.6574,8700.0
2015-03-05 11:40:00,96.45,96.46,96.34,96.35,10800.0,87.6302,87.6393,87.5302,87.5393,10800.0
2015-03-05 11:45:00,96.33,96.42,96.32,96.42,9900.0,87.5211,87.6029,87.5121,87.6029,9900.0
2015-03-05 11:50:00,96.42,96.45,96.42,96.45,5400.0,87.6029,87.6302,87.6029,87.6302,5400.0
2015-03-05 11:55:00,96.44,96.47,96.44,96.44,5400.0,87.6211,87.6483,87.6211,87.6211,5400.0
2015-03-05 12:00:00,96.46,96.46,96.43,96.45,3000.0,87.6393,87.6393,87.612,87.6302,3000.0
2015-03-05 12:05:00,96.47,96.51,96.44,96.44,18900.0,87.6483,87.6847,87.6211,87.6211,18900.0
2015-03-05 12:10:00,96.45,96.51,96.4,96.4,6600.0,87.6302,87.6847,87.5847,87.5847,6600.0
2015-03-05 12:15:00,96.39,96.39,96.34,96.38,26100.0,87.5757,87.5757,87.5302,87.5666,26100.0
2015-03-05 12:20:00,96.35,96.35,96.23,96.27,24600.0,87.5393,87.5393,87.4303,87.4666,24600.0
2015-03-05 12:25:00,96.26,96.29,96.24,96.28,4500.0,87.4575,87.4848,87.4394,87.4757,4500.0
2015-03-05 12:30:00,96.28,96.38,96.25,96.32,12000.0,87.4757,87.5666,87.4485,87.5121,12000.0
2015-03-05 12:35:00,96.32,96.38,96.32,96.35,7200.0,87.5121,87.5666,87.5121,87.5393,7200.0
2015-03-05 12:40:00,96.35,96.35,96.27,96.29,4200.0,87.5393,87.5393,87.4666,87.4848,4200.0
2015-03-05 12:45:00,96.29,96.29,96.18,96.18,5100.0,87.4848,87.4848,87.3849,87.3849,5100.0
2015-03-05 12:50:00,96.18,96.18,96.12,96.12,11100.0,87.3849,87.3849,87.3304,87.3304,11100.0
2015-03-05 12:55:00,96.06,96.08,96.05,96.07,5400.0,87.2758,87.294,87.2668,87.2849,5400.0
2015-03-05 13:00:00,96.08,96.14,96.06,96.11,6000.0,87.294,87.3485,87.2758,87.3213,6000.0
2015-03-05 13:05:00,96.13,96.22,96.13,96.16,13500.0,87.3394,87.4212,87.3394,87.3667,13500.0
2015-03-05 13:10:00,96.11,96.16,96.11,96.16,4500.0,87.3213,87.3667,87.3213,87.3667,4500.0
2015-03-05 13:15:00,96.15,96.15,96.04,96.04,15600.0,87.3576,87.3576,87.2577,87.2577,15600.0
2015-03-05 13:20:00,96.04,96.06,95.98,96.02,6600.0,87.2577,87.2758,87.2032,87.2395,6600.0
2015-03-05 13:25:00,96.12,96.24,96.12,96.22,10200.0,87.3304,87.4394,87.3304,87.4212,10200.0
2015-03-05 13:30:00,96.24,96.25,96.21,96.25,5400.0,87.4394,87.4485,87.4121,87.4485,5400.0
2015-03-05 13:35:00,96.25,96.36,96.2,96.32,41400.0,87.4485,87.5484,87.403,87.5121,41400.0
2015-03-05 13:40:00,96.34,96.34,96.18,96.18,13500.0,87.5302,87.5302,87.3849,87.3849,13500.0
2015-03-05 13:45:00,96.2,96.27,96.15,96.27,19200.0,87.403,87.4666,87.3576,87.4666,19200.0
2015-03-05 13:50:00,96.25,96.27,96.25,96.25,10800.0,87.4485,87.4666,87.4485,87.4485,10800.0
2015-03-05 13:55:00,96.28,96.31,96.26,96.3,5100.0,87.4757,87.503,87.4575,87.4939,5100.0
2015-03-05 14:00:00,96.27,96.4,96.26,96.4,9000.0,87.4666,87.5847,87.4575,87.5847,9000.0
2015-03-05 14:05:00,96.38,96.48,96.38,96.48,10500.0,87.5666,87.6574,87.5666,87.6574,10500.0
2015-03-05 14:10:00,96.48,96.49,96.45,96.46,11400.0,87.6574,87.6665,87.6302,87.6393,11400.0
2015-03-05 14:15:00,96.42,96.47,96.36,96.47,45300.0,87.6029,87.6483,87.5484,87.6483,45300.0
2015-03-05 14:20:00,96.5,96.59,96.49,96.55,35700.0,87.6756,87.7574,87.6665,87.721,35700.0
2015-03-05 14:25:00,96.52,96.55,96.5,96.51,8700.0,87.6938,87.721,87.6756,87.6847,8700.0
2015-03-05 14:30:00,96.55,96.57,96.44,96.54,51600.0,87.721,87.7392,87.6211,87.7119,51600.0
2015-03-05 14:35:00,96.51,96.54,96.49,96.51,5700.0,87.6847,87.7119,87.6665,87.6847,5700.0
2015-03-05 14:40:00,96.5,96.52,96.47,96.52,2700.0,87.6756,87.6938,87.6483,87.6938,2700.0
2015-03-05 14:45:00,96.52,96.52,96.44,96.44,7800.0,87.6938,87.6938,87.6211,87.6211,7800.0
2015-03-05 14:50:00,96.43,96.55,96.43,96.55,17400.0,87.612,87.721,87.612,87.721,17400.0
2015-03-05 14:55:00,96.55,96.55,96.44,96.44,11700.0,87.721,87.721,87.6211,87.6211,11700.0
2015-03-05 15:00:00,96.44,96.45,96.32,96.32,36900.0,87.6211,87.6302,87.5121,87.5121,36900.0
2015-03-05 15:05:00,96.32,96.46,96.3,96.42,26400.0,87.5121,87.6393,87.4939,87.6029,26400.0
2015-03-05 15:10:00,96.47,96.52,96.46,96.51,4200.0,87.6483,87.6938,87.6393,87.6847,4200.0
2015-03-05 15:15:00,96.49,96.57,96.49,96.53,6300.0,87.6665,87.7392,87.6665,87.7029,6300.0
2015-03-05 15:20:00,96.51,96.53,96.48,96.5,13500.0,87.6847,87.7029,87.6574,87.6756,13500.0
2015-03-05 15:25:00,96.5,96.52,96.45,96.47,11700.0,87.6756,87.6938,87.6302,87.6483,11700.0
2015-03-05 15:30:00,96.45,96.45,96.29,96.34,17400.0,87.6302,87.6302,87.4848,87.5302,17400.0
2015-03-05 15:35:00,96.36,96.38,96.32,96.33,22800.0,87.5484,87.5666,87.5121,87.5211,22800.0
2015-03-05 15:40:00,96.33,96.41,96.33,96.37,21300.0,87.5211,87.5938,87.5211,87.5575,21300.0
2015-03-05 15:45:00,96.32,96.39,96.29,96.36,44100.0,87.5121,87.5757,87.4848,87.5484,44100.0
2015-03-05 15:50:00,96.36,96.37,96.3,96.33,56700.0,87.5484,87.5575,87.4939,87.5211,56700.0
2015-03-05 15:55:00,96.33,96.41,96.3,96.4,111900.0,87.5211,87.5938,87.4939,87.5847,111900.0
2015-03-06 09:30:00,95.93,95.93,95.67,95.7,24000.0,87.1577,87.1577,86.9215,86.9488,24000.0
2015-03-06 09:35:00,95.61,95.61,95.14,95.14,10800.0,86.867,86.867,86.44,86.44,10800.0
2015-03-06 09:40:00,95.23,95.46,95.23,95.41,11700.0,86.5217,86.7307,86.5217,86.6853,11700.0
2015-03-06 09:45:00,95.41,95.58,95.32,95.54,18900.0,86.6853,86.8397,86.6035,86.8034,18900.0
2015-03-06 09:50:00,95.41,95.59,95.29,95.59,9900.0,86.6853,86.8488,86.5762,86.8488,9900.0
2015-03-06 09:55:00,95.71,95.98,95.71,95.87,10500.0,86.9578,87.2032,86.9578,87.1032,10500.0
2015-03-06 10:00:00,95.91,96.03,95.81,95.81,10500.0,87.1396,87.2486,87.0487,87.0487,10500.0
2015-03-06 10:05:00,95.85,95.96,95.8,95.89,23400.0,87.085,87.185,87.0396,87.1214,23400.0
2015-03-06 10:10:00,95.89,96.11,95.89,95.97,33600.0,87.1214,87.3213,87.1214,87.1941,33600.0
2015-03-06 10:15:00,95.95,96.05,95.86,95.97,14400.0,87.1759,87.2668,87.0941,87.1941,14400.0
2015-03-06 10:20:00,96.08,96.3,96.02,96.2,34500.0,87.294,87.4939,87.2395,87.403,34500.0
2015-03-06 10:25:00,96.2,96.33,96.06,96.29,26100.0,87.403,87.5211,87.2758,87.4848,26100.0
2015-03-06 10:30:00,96.27,96.34,96.23,96.3,21300.0,87.4666,87.5302,87.4303,87.4939,21300.0
2015-03-06 10:35:00,96.31,96.37,96.23,96.29,15600.0,87.503,87.5575,87.4303,87.4848,15600.0
2015-03-06 10:40:00,96.28,96.4,96.26,96.38,11400.0,87.4757,87.5847,87.4575,87.5666,11400.0
2015-03-06 10:45:00,96.32,96.4,96.21,96.21,11700.0,87.5121,87.5847,87.4121,87.4121,11700.0
2015-03-06 10:50:00,96.21,96.3,96.1,96.16,14700.0,87.4121,87.4939,87.3122,87.3667,14700.0
2015-03-06 10:55:00,96.1,96.2,96.1,96.18,11400.0,87.3122,87.403,87.3122,87.3849,11400.0
2015-03-06 11:00:00,96.2,96.2,96.02,96.05,19200.0,87.403,87.403,87.2395,87.2668,19200.0
2015-03-06 11:05:00,96.03,96.06,95.83,95.83,16800.0,87.2486,87.2758,87.0669,87.0669,16800.0
2015-03-06 11:10:00,95.85,95.89,95.7,95.74,22500.0,87.085,87.1214,86.9488,86.9851,22500.0
2015-03-06 11:15:00,95.78,95.78,95.58,95.58,9300.0,87.0214,87.0214,86.8397,86.8397,9300.0
2015-03-06 11:20:00,95.58,95.64,95.48,95.56,9300.0,86.8397,86.8942,86.7489,86.8216,9300.0
2015-03-06 11:25:00,95.56,95.56,95.48,95.49,7800.0,86.8216,86.8216,86.7489,86.758,7800.0
2015-03-06 11:30:00,95.45,95.47,95.37,95.47,7800.0,86.7216,86.7398,86.6489,86.7398,7800.0
2015-03-06 11:35:00,95.42,95.5,95.4,95.45,9000.0,86.6944,86.767,86.6762,86.7216,9000.0
2015-03-06 11:40:00,95.49,95.61,95.44,95.44,10800.0,86.758,86.867,86.7125,86.7125,10800.0
2015-03-06 11:45:00,95.44,95.61,95.44,95.57,6300.0,86.7125,86.867,86.7125,86.8306,6300.0
2015-03-06 11:50:00,95.58,95.77,95.58,95.77,10200.0,86.8397,87.0124,86.8397,87.0124,10200.0
2015-03-06 11:55:00,95.77,95.77,95.54,95.67,9600.0,87.0124,87.0124,86.8034,86.9215,9600.0
2015-03-06 12:00:00,95.68,95.68,95.68,95.68,300.0,86.9306,86.9306,86.9306,86.9306,300.0
2015-03-06 12:05:00,95.75,95.78,95.67,95.77,9900.0,86.9942,87.0214,86.9215,87.0124,9900.0
2015-03-06 12:10:00,95.77,95.77,95.68,95.68,3900.0,87.0124,87.0124,86.9306,86.9306,3900.0
2015-03-06 12:15:00,95.69,95.71,95.56,95.6,31800.0,86.9397,86.9578,86.8216,86.8579,31800.0
2015-03-06 12:20:00,95.56,95.59,95.5,95.5,12300.0,86.8216,86.8488,86.767,86.767,12300.0
2015-03-06 12:25:00,95.51,95.66,95.49,95.59,8700.0,86.7761,86.9124,86.758,86.8488,8700.0
2015-03-06 12:30:00,95.6,95.6,95.46,95.47,5700.0,86.8579,86.8579,86.7307,86.7398,5700.0
2015-03-06 12:35:00,95.46,95.58,95.46,95.56,6300.0,86.7307,86.8397,86.7307,86.8216,6300.0
2015-03-06 12:40:00,95.59,95.66,95.59,95.62,6600.0,86.8488,86.9124,86.8488,86.8761,6600.0
2015-03-06 12:45:00,95.66,95.87,95.65,95.83,29700.0,86.9124,87.1032,86.9033,87.0669,29700.0
2015-03-06 12:50:00,95.8,95.83,95.67,95.67,6000.0,87.0396,87.0669,86.9215,86.9215,6000.0
2015-03-06 12:55:00,95.62,95.74,95.61,95.74,11700.0,86.8761,86.9851,86.867,86.9851,11700.0
2015-03-06 13:00:00,95.74,95.79,95.67,95.67,6300.0,86.9851,87.0305,86.9215,86.9215,6300.0
2015-03-06 13:05:00,95.58,95.68,95.53,95.62,10200.0,86.8397,86.9306,86.7943,86.8761,10200.0
2015-03-06 13:10:00,95.6,95.63,95.51,95.54,4200.0,86.8579,86.8852,86.7761,86.8034,4200.0
2015-03-06 13:15:00,95.6,95.7,95.58,95.59,17400.0,86.8579,86.9488,86.8397,86.8488,17400.0
2015-03-06 13:20:00,95.58,95.59,95.51,95.54,6300.0,86.8397,86.8488,86.7761,86.8034,6300.0
2015-03-06 13:25:00,95.45,95.6,95.43,95.52,7800.0,86.7216,86.8579,86.7034,86.7852,7800.0
2015-03-06 13:30:00,95.6,95.64,95.51,95.53,12300.0,86.8579,86.8942,86.7761,86.7943,12300.0
2015-03-06 13:35:00,95.57,95.71,95.52,95.71,6000.0,86.8306,86.9578,86.7852,86.9578,6000.0
2015-03-06 13:40:00,95.68,95.93,95.65,95.79,37800.0,86.9306,87.1577,86.9033,87.0305,37800.0
2015-03-06 13:45:00,95.8,95.88,95.67,95.86,15900.0,87.0396,87.1123,86.9215,87.0941,15900.0
2015-03-06 13:50:00,95.86,95.9,95.8,95.9,4500.0,87.0941,87.1305,87.0396,87.1305,4500.0
2015-03-06 13:55:00,95.9,96.0,95.83,95.99,36300.0,87.1305,87.2213,87.0669,87.2122,36300.0
2015-03-06 14:00:00,95.92,96.12,95.92,96.12,8400.0,87.1486,87.3304,87.1486,87.3304,8400.0
2015-03-06 14:05:00,96.13,96.13,95.91,95.98,31500.0,87.3394,87.3394,87.1396,87.2032,31500.0
2015-03-06 14:10:00,95.97,95.97,95.81,95.85,16800.0,87.1941,87.1941,87.0487,87.085,16800.0
2015-03-06 14:15:00,95.81,95.81,95.72,95.76,8700.0,87.0487,87.0487,86.9669,87.0033,8700.0
2015-03-06 14:20:00,95.75,95.75,95.6,95.61,6000.0,86.9942,86.9942,86.8579,86.867,6000.0
2015-03-06 14:25:00,95.57,95.75,95.56,95.66,10800.0,86.8306,86.9942,86.8216,86.9124,10800.0
2015-03-06 14:30:00,95.68,95.76,95.64,95.67,27300.0,86.9306,87.0033,86.8942,86.9215,27300.0
2015-03-06 14:35:00,95.65,95.65,95.52,95.52,6000.0,86.9033,86.9033,86.7852,86.7852,6000.0
2015-03-06 14:40:00,95.46,95.49,95.41,95.47,25200.0,86.7307,86.758,86.6853,86.7398,25200.0
2015-03-06 14:45:00,95.47,95.63,95.45,95.54,27000.0,86.7398,86.8852,86.7216,86.8034,27000.0
2015-03-06 14:50:00,95.54,95.64,95.53,95.55,15300.0,86.8034,86.8942,86.7943,86.8125,15300.0
2015-03-06 14:55:00,95.55,95.59,95.53,95.53,13500.0,86.8125,86.8488,86.7943,86.7943,13500.0
2015-03-06 15:00:00,95.52,95.64,95.52,95.63,22800.0,86.7852,86.8942,86.7852,86.8852,22800.0
2015-03-06 15:05:00,95.65,95.69,95.61,95.63,9900.0,86.9033,86.9397,86.867,86.8852,9900.0
2015-03-06 15:10:00,95.63,95.64,95.46,95.53,13500.0,86.8852,86.8942,86.7307,86.7943,13500.0
2015-03-06 15:15:00,95.54,95.75,95.5,95.71,39300.0,86.8034,86.9942,86.767,86.9578,39300.0
2015-03-06 15:20:00,95.71,95.8,95.64,95.72,30600.0,86.9578,87.0396,86.8942,86.9669,30600.0
2015-03-06 15:25:00,95.78,95.78,95.55,95.55,18300.0,87.0214,87.0214,86.8125,86.8125,18300.0
2015-03-06 15:30:00,95.5,95.64,95.45,95.47,28500.0,86.767,86.8942,86.7216,86.7398,28500.0
2015-03-06 15:35:00,95.47,95.55,95.43,95.47,12900.0,86.7398,86.8125,86.7034,86.7398,12900.0
2015-03-06 15:40:00,95.53,95.56,95.42,95.42,15300.0,86.7943,86.8216,86.6944,86.6944,15300.0
2015-03-06 15:45:00,95.4,95.47,95.34,95.39,30600.0,86.6762,86.7398,86.6217,86.6671,30600.0
2015-03-06 15:50:00,95.37,95.45,95.35,95.36,20100.0,86.6489,86.7216,86.6308,86.6398,20100.0
2015-03-06 15:55:00,95.37,95.5,95.32,95.48,63600.0,86.6489,86.767,86.6035,86.7489,63600.0
2015-03-09 09:30:00,95.64,95.9,95.49,95.85,30900.0,86.8942,87.1305,86.758,87.085,30900.0
2015-03-09 09:35:00,95.97,96.13,95.46,95.64,20100.0,87.1941,87.3394,86.7307,86.8942,20100.0
2015-03-09 09:40:00,95.64,95.75,95.53,95.54,15600.0,86.8942,86.9942,86.7943,86.8034,15600.0
2015-03-09 09:45:00,95.6,95.78,95.59,95.71,16800.0,86.8579,87.0214,86.8488,86.9578,16800.0
2015-03-09 09:50:00,95.71,95.79,95.38,95.5,147300.0,86.9578,87.0305,86.658,86.767,147300.0
2015-03-09 09:55:00,95.61,95.76,95.5,95.76,10200.0,86.867,87.0033,86.767,87.0033,10200.0
2015-03-09 10:00:00,95.65,95.76,95.46,95.66,16500.0,86.9033,87.0033,86.7307,86.9124,16500.0
2015-03-09 10:05:00,95.73,95.88,95.61,95.66,8400.0,86.976,87.1123,86.867,86.9124,8400.0
2015-03-09 10:10:00,95.66,95.71,95.62,95.69,11700.0,86.9124,86.9578,86.8761,86.9397,11700.0
2015-03-09 10:15:00,95.59,95.79,95.56,95.61,22500.0,86.8488,87.0305,86.8216,86.867,22500.0
2015-03-09 10:20:00,95.61,95.61,95.45,95.49,9300.0,86.867,86.867,86.7216,86.758,9300.0
2015-03-09 10:25:00,95.38,95.43,95.35,95.42,9300.0,86.658,86.7034,86.6308,86.6944,9300.0
2015-03-09 10:30:00,95.39,95.41,95.26,95.3,8100.0,86.6671,86.6853,86.549,86.5853,8100.0
2015-03-09 10:35:00,95.33,95.4,95.22,95.22,8700.0,86.6126,86.6762,86.5127,86.5127,8700.0
2015-03-09 10:40:00,95.24,95.33,95.24,95.31,14400.0,86.5308,86.6126,86.5308,86.5944,14400.0
2015-03-09 10:45:00,95.24,95.38,95.24,95.38,14100.0,86.5308,86.658,86.5308,86.658,14100.0
2015-03-09 10:50:00,95.37,95.37,95.24,95.24,13800.0,86.6489,86.6489,86.5308,86.5308,13800.0
2015-03-09 10:55:00,95.23,95.24,95.12,95.19,14400.0,86.5217,86.5308,86.4218,86.4854,14400.0
2015-03-09 11:00:00,95.17,95.17,94.94,95.01,30000.0,86.4672,86.4672,86.2583,86.3219,30000.0
2015-03-09 11:05:00,95.03,95.26,95.0,95.19,20400.0,86.34,86.549,86.3128,86.4854,20400.0
2015-03-09 11:10:00,95.19,95.27,95.18,95.22,8400.0,86.4854,86.5581,86.4763,86.5127,8400.0
2015-03-09 11:15:00,95.27,95.36,95.27,95.32,11700.0,86.5581,86.6398,86.5581,86.6035,11700.0
2015-03-09 11:20:00,95.29,95.3,95.18,95.19,6900.0,86.5762,86.5853,86.4763,86.4854,6900.0
2015-03-09 11:25:00,95.23,95.34,95.19,95.31,23400.0,86.5217,86.6217,86.4854,86.5944,23400.0
2015-03-09 11:30:00,95.29,95.32,95.24,95.24,6000.0,86.5762,86.6035,86.5308,86.5308,6000.0
2015-03-09 11:35:00,95.26,95.36,95.26,95.36,11700.0,86.549,86.6398,86.549,86.6398,11700.0
2015-03-09 11:40:00,95.36,95.63,95.32,95.62,20100.0,86.6398,86.8852,86.6035,86.8761,20100.0
2015-03-09 11:45:00,95.63,95.67,95.58,95.59,9900.0,86.8852,86.9215,86.8397,86.8488,9900.0
2015-03-09 11:50:00,95.59,95.59,95.52,95.58,6900.0,86.8488,86.8488,86.7852,86.8397,6900.0
2015-03-09 11:55:00,95.6,95.61,95.49,95.49,6600.0,86.8579,86.867,86.758,86.758,6600.0
2015-03-09 12:00:00,95.48,95.56,95.45,95.48,5700.0,86.7489,86.8216,86.7216,86.7489,5700.0
2015-03-09 12:05:00,95.49,95.6,95.47,95.57,9300.0,86.758,86.8579,86.7398,86.8306,9300.0
2015-03-09 12:10:00,95.57,95.66,95.52,95.52,5400.0,86.8306,86.9124,86.7852,86.7852,5400.0
2015-03-09 12:15:00,95.49,95.51,95.38,95.38,8400.0,86.758,86.7761,86.658,86.658,8400.0
2015-03-09 12:20:00,95.39,95.46,95.39,95.42,3900.0,86.6671,86.7307,86.6671,86.6944,3900.0
2015-03-09 12:25:00,95.42,95.45,95.42,95.44,4200.0,86.6944,86.7216,86.6944,86.7125,4200.0
2015-03-09 12:30:00,95.44,95.45,95.34,95.35,8400.0,86.7125,86.7216,86.6217,86.6308,8400.0
2015-03-09 12:35:00,95.41,95.54,95.41,95.54,7200.0,86.6853,86.8034,86.6853,86.8034,7200.0
2015-03-09 12:40:00,95.53,95.54,95.51,95.51,3000.0,86.7943,86.8034,86.7761,86.7761,3000.0
2015-03-09 12:45:00,95.57,95.66,95.57,95.61,9600.0,86.8306,86.9124,86.8306,86.867,9600.0
2015-03-09 12:50:00,95.58,95.58,95.46,95.47,7800.0,86.8397,86.8397,86.7307,86.7398,7800.0
2015-03-09 12:55:00,95.48,95.58,95.48,95.58,7200.0,86.7489,86.8397,86.7489,86.8397,7200.0
2015-03-09 13:00:00,95.54,95.59,95.54,95.57,4500.0,86.8034,86.8488,86.8034,86.8306,4500.0
2015-03-09 13:05:00,95.53,95.57,95.46,95.57,31800.0,86.7943,86.8306,86.7307,86.8306,31800.0
2015-03-09 13:10:00,95.54,95.54,95.49,95.5,5700.0,86.8034,86.8034,86.758,86.767,5700.0
2015-03-09 13:15:00,95.52,95.52,95.43,95.48,6000.0,86.7852,86.7852,86.7034,86.7489,6000.0
2015-03-09 13:20:00,95.49,95.54,95.44,95.46,14100.0,86.758,86.8034,86.7125,86.7307,14100.0
2015-03-09 13:25:00,95.46,95.48,95.41,95.48,10200.0,86.7307,86.7489,86.6853,86.7489,10200.0
2015-03-09 13:30:00,95.46,95.5,95.44,95.44,6900.0,86.7307,86.767,86.7125,86.7125,6900.0
2015-03-09 13:35:00,95.49,95.49,95.4,95.42,13500.0,86.758,86.758,86.6762,86.6944,13500.0
2015-03-09 13:40:00,95.43,95.51,95.38,95.5,21900.0,86.7034,86.7761,86.658,86.767,21900.0
2015-03-09 13:45:00,95.51,95.53,95.48,95.48,10500.0,86.7761,86.7943,86.7489,86.7489,10500.0
2015-03-09 13:50:00,95.51,95.52,95.45,95.45,9300.0,86.7761,86.7852,86.7216,86.7216,9300.0
2015-03-09 13:55:00,95.45,95.49,95.36,95.41,9300.0,86.7216,86.758,86.6398,86.6853,9300.0
2015-03-09 14:00:00,95.37,95.45,95.37,95.45,17700.0,86.6489,86.7216,86.6489,86.7216,17700.0
2015-03-09 14:05:00,95.46,95.49,95.44,95.45,6900.0,86.7307,86.758,86.7125,86.7216,6900.0
2015-03-09 14:10:00,95.45,95.46,95.37,95.37,6000.0,86.7216,86.7307,86.6489,86.6489,6000.0
2015-03-09 14:15:00,95.37,95.42,95.31,95.32,10200.0,86.6489,86.6944,86.5944,86.6035,10200.0
2015-03-09 14:20:00,95.31,95.35,95.29,95.33,21600.0,86.5944,86.6308,86.5762,86.6126,21600.0
2015-03-09 14:25:00,95.3,95.32,95.23,95.23,7500.0,86.5853,86.6035,86.5217,86.5217,7500.0
2015-03-09 14:30:00,95.27,95.41,95.22,95.4,23700.0,86.5581,86.6853,86.5127,86.6762,23700.0
2015-03-09 14:35:00,95.41,95.53,95.4,95.53,11100.0,86.6853,86.7943,86.6762,86.7943,11100.0
2015-03-09 14:40:00,95.5,95.5,95.46,95.46,3000.0,86.767,86.767,86.7307,86.7307,3000.0
2015-03-09 14:45:00,95.46,95.62,95.46,95.61,16500.0,86.7307,86.8761,86.7307,86.867,16500.0
2015-03-09 14:50:00,95.61,95.65,95.59,95.62,26700.0,86.867,86.9033,86.8488,86.8761,26700.0
2015-03-09 14:55:00,95.67,95.75,95.59,95.63,16800.0,86.9215,86.9942,86.8488,86.8852,16800.0
2015-03-09 15:00:00,95.61,95.63,95.47,95.47,10800.0,86.867,86.8852,86.7398,86.7398,10800.0
2015-03-09 15:05:00,95.47,95.65,95.47,95.62,17700.0,86.7398,86.9033,86.7398,86.8761,17700.0
2015-03-09 15:10:00,95.66,95.66,95.58,95.61,9000.0,86.9124,86.9124,86.8397,86.867,9000.0
2015-03-09 15:15:00,95.63,95.64,95.46,95.46,11700.0,86.8852,86.8942,86.7307,86.7307,11700.0
2015-03-09 15:20:00,95.46,95.5,95.39,95.39,17100.0,86.7307,86.767,86.6671,86.6671,17100.0
2015-03-09 15:25:00,95.4,95.45,95.36,95.4,22800.0,86.6762,86.7216,86.6398,86.6762,22800.0
2015-03-09 15:30:00,95.42,95.61,95.41,95.55,26400.0,86.6944,86.867,86.6853,86.8125,26400.0
2015-03-09 15:35:00,95.54,95.58,95.38,95.39,16500.0,86.8034,86.8397,86.658,86.6671,16500.0
2015-03-09 15:40:00,95.39,95.52,95.38,95.43,26100.0,86.6671,86.7852,86.658,86.7034,26100.0
2015-03-09 15:45:00,95.43,95.51,95.4,95.4,29700.0,86.7034,86.7761,86.6762,86.6762,29700.0
2015-03-09 15:50:00,95.42,95.45,95.26,95.31,53400.0,86.6944,86.7216,86.549,86.5944,53400.0
2015-03-09 15:55:00,95.33,95.33,95.21,95.25,62100.0,86.6126,86.6126,86.5036,86.5399,62100.0
2015-03-10 09:30:00,94.45,94.8,94.34,94.51,27600.0,85.8131,86.1311,85.7131,85.8676,27600.0
2015-03-10 09:35:00,94.52,94.81,94.45,94.53,27900.0,85.8767,86.1401,85.8131,85.8857,27900.0
2015-03-10 09:40:00,94.53,94.81,94.47,94.47,18600.0,85.8857,86.1401,85.8312,85.8312,18600.0
2015-03-10 09:45:00,94.47,94.6,94.47,94.49,32400.0,85.8312,85.9493,85.8312,85.8494,32400.0
2015-03-10 09:50:00,94.49,94.56,94.33,94.53,17700.0,85.8494,85.913,85.704,85.8857,17700.0
2015-03-10 09:55:00,94.6,94.63,94.45,94.45,12000.0,85.9493,85.9766,85.8131,85.8131,12000.0
2015-03-10 10:00:00,94.45,94.45,94.11,94.27,13800.0,85.8131,85.8131,85.5042,85.6495,13800.0
2015-03-10 10:05:00,94.27,94.36,94.24,94.3,8100.0,85.6495,85.7313,85.6223,85.6768,8100.0
2015-03-10 10:10:00,94.32,94.39,94.27,94.39,12600.0,85.695,85.7585,85.6495,85.7585,12600.0
2015-03-10 10:15:00,94.39,94.42,94.23,94.32,13200.0,85.7585,85.7858,85.6132,85.695,13200.0
2015-03-10 10:20:00,94.39,94.44,94.17,94.37,25800.0,85.7585,85.804,85.5587,85.7404,25800.0
2015-03-10 10:25:00,94.35,94.43,94.24,94.43,18000.0,85.7222,85.7949,85.6223,85.7949,18000.0
2015-03-10 10:30:00,94.35,94.41,94.26,94.31,9300.0,85.7222,85.7767,85.6404,85.6859,9300.0
2015-03-10 10:35:00,94.29,94.3,94.04,94.1,24900.0,85.6677,85.6768,85.4406,85.4951,24900.0
2015-03-10 10:40:00,94.17,94.17,93.89,93.89,23700.0,85.5587,85.5587,85.3043,85.3043,23700.0
2015-03-10 10:45:00,93.95,93.98,93.81,93.82,12300.0,85.3588,85.386,85.2316,85.2407,12300.0
2015-03-10 10:50:00,93.9,93.98,93.88,93.94,9300.0,85.3134,85.386,85.2952,85.3497,9300.0
2015-03-10 10:55:00,93.97,94.16,93.96,94.12,12000.0,85.377,85.5496,85.3679,85.5132,12000.0
2015-03-10 11:00:00,94.2,94.27,94.14,94.19,11400.0,85.5859,85.6495,85.5314,85.5768,11400.0
2015-03-10 11:05:00,94.19,94.29,94.14,94.22,5700.0,85.5768,85.6677,85.5314,85.6041,5700.0
2015-03-10 11:10:00,94.24,94.41,94.24,94.41,14400.0,85.6223,85.7767,85.6223,85.7767,14400.0
2015-03-10 11:15:00,94.42,94.51,94.42,94.5,14400.0,85.7858,85.8676,85.7858,85.8585,14400.0
2015-03-10 11:20:00,94.51,94.56,94.45,94.45,16500.0,85.8676,85.913,85.8131,85.8131,16500.0
2015-03-10 11:25:00,94.45,94.52,94.44,94.45,11400.0,85.8131,85.8767,85.804,85.8131,11400.0
2015-03-10 11:30:00,94.44,94.53,94.44,94.44,6600.0,85.804,85.8857,85.804,85.804,6600.0
2015-03-10 11:35:00,94.4,94.43,94.28,94.32,10500.0,85.7676,85.7949,85.6586,85.695,10500.0
2015-03-10 11:40:00,94.33,94.38,94.18,94.23,14100.0,85.704,85.7495,85.5678,85.6132,14100.0
2015-03-10 11:45:00,94.19,94.2,94.05,94.06,9300.0,85.5768,85.5859,85.4496,85.4587,9300.0
2015-03-10 11:50:00,94.03,94.03,93.88,93.91,12300.0,85.4315,85.4315,85.2952,85.3224,12300.0
2015-03-10 11:55:00,93.9,93.99,93.81,93.82,29700.0,85.3134,85.3951,85.2316,85.2407,29700.0
2015-03-10 12:00:00,93.87,93.95,93.85,93.92,11400.0,85.2861,85.3588,85.2679,85.3315,11400.0
2015-03-10 12:05:00,93.89,93.99,93.89,93.99,7500.0,85.3043,85.3951,85.3043,85.3951,7500.0
2015-03-10 12:10:00,94.09,94.15,94.09,94.13,4800.0,85.486,85.5405,85.486,85.5223,4800.0
2015-03-10 12:15:00,94.15,94.19,94.12,94.13,8700.0,85.5405,85.5768,85.5132,85.5223,8700.0
2015-03-10 12:20:00,94.08,94.08,93.93,93.94,8700.0,85.4769,85.4769,85.3406,85.3497,8700.0
2015-03-10 12:25:00,93.95,94.01,93.93,93.97,5100.0,85.3588,85.4133,85.3406,85.377,5100.0
2015-03-10 12:30:00,93.9,93.97,93.9,93.9,9900.0,85.3134,85.377,85.3134,85.3134,9900.0
2015-03-10 12:35:00,93.93,94.17,93.93,94.15,16500.0,85.3406,85.5587,85.3406,85.5405,16500.0
2015-03-10 12:40:00,94.19,94.19,94.13,94.13,4500.0,85.5768,85.5768,85.5223,85.5223,4500.0
2015-03-10 12:45:00,94.1,94.15,94.04,94.07,7500.0,85.4951,85.5405,85.4406,85.4678,7500.0
2015-03-10 12:50:00,94.07,94.15,94.06,94.11,3300.0,85.4678,85.5405,85.4587,85.5042,3300.0
2015-03-10 12:55:00,94.06,94.14,94.0,94.03,10200.0,85.4587,85.5314,85.4042,85.4315,10200.0
2015-03-10 13:00:00,94.02,94.09,94.0,94.05,5100.0,85.4224,85.486,85.4042,85.4496,5100.0
2015-03-10 13:05:00,94.05,94.11,94.0,94.03,7200.0,85.4496,85.5042,85.4042,85.4315,7200.0
2015-03-10 13:10:00,94.05,94.13,94.03,94.06,4200.0,85.4496,85.5223,85.4315,85.4587,4200.0
2015-03-10 13:15:00,94.1,94.12,94.06,94.12,7800.0,85.4951,85.5132,85.4587,85.5132,7800.0
2015-03-10 13:20:00,94.14,94.26,94.14,94.21,8400.0,85.5314,85.6404,85.5314,85.595,8400.0
2015-03-10 13:25:00,94.18,94.29,94.18,94.29,33000.0,85.5678,85.6677,85.5678,85.6677,33000.0
2015-03-10 13:30:00,94.28,94.28,94.12,94.15,22200.0,85.6586,85.6586,85.5132,85.5405,22200.0
2015-03-10 13:35:00,94.14,94.17,94.08,94.09,7800.0,85.5314,85.5587,85.4769,85.486,7800.0
2015-03-10 13:40:00,94.04,94.13,93.99,94.07,23700.0,85.4406,85.5223,85.3951,85.4678,23700.0
2015-03-10 13:45:00,94.12,94.27,94.08,94.27,14700.0,85.5132,85.6495,85.4769,85.6495,14700.0
2015-03-10 13:50:00,94.27,94.27,94.18,94.23,7500.0,85.6495,85.6495,85.5678,85.6132,7500.0
2015-03-10 13:55:00,94.24,94.26,94.14,94.21,13500.0,85.6223,85.6404,85.5314,85.595,13500.0
2015-03-10 14:00:00,94.23,94.27,94.15,94.24,12600.0,85.6132,85.6495,85.5405,85.6223,12600.0
2015-03-10 14:05:00,94.31,94.33,94.26,94.33,8400.0,85.6859,85.704,85.6404,85.704,8400.0
2015-03-10 14:10:00,94.34,94.34,94.02,94.04,10500.0,85.7131,85.7131,85.4224,85.4406,10500.0
2015-03-10 14:15:00,94.08,94.11,94.0,94.07,14100.0,85.4769,85.5042,85.4042,85.4678,14100.0
2015-03-10 14:20:00,94.0,94.0,93.93,93.94,5400.0,85.4042,85.4042,85.3406,85.3497,5400.0
2015-03-10 14:25:00,93.94,93.99,93.9,93.95,15600.0,85.3497,85.3951,85.3134,85.3588,15600.0
2015-03-10 14:30:00,93.95,94.17,93.95,94.17,11700.0,85.3588,85.5587,85.3588,85.5587,11700.0
2015-03-10 14:35:00,94.17,94.27,94.16,94.2,14700.0,85.5587,85.6495,85.5496,85.5859,14700.0
2015-03-10 14:40:00,94.18,94.24,94.18,94.23,9000.0,85.5678,85.6223,85.5678,85.6132,9000.0
2015-03-10 14:45:00,94.26,94.36,94.26,94.33,10800.0,85.6404,85.7313,85.6404,85.704,10800.0
2015-03-10 14:50:00,94.33,94.36,94.23,94.23,11100.0,85.704,85.7313,85.6132,85.6132,11100.0
2015-03-10 14:55:00,94.23,94.23,94.12,94.12,7200.0,85.6132,85.6132,85.5132,85.5132,7200.0
2015-03-10 15:00:00,94.12,94.26,94.07,94.2,19500.0,85.5132,85.6404,85.4678,85.5859,19500.0
2015-03-10 15:05:00,94.2,94.25,94.09,94.25,21300.0,85.5859,85.6314,85.486,85.6314,21300.0
2015-03-10 15:10:00,94.23,94.24,94.1,94.14,19500.0,85.6132,85.6223,85.4951,85.5314,19500.0
2015-03-10 15:15:00,94.1,94.25,94.09,94.24,10200.0,85.4951,85.6314,85.486,85.6223,10200.0
2015-03-10 15:20:00,94.26,94.32,94.11,94.15,13500.0,85.6404,85.695,85.5042,85.5405,13500.0
2015-03-10 15:25:00,94.2,94.22,94.01,94.12,16500.0,85.5859,85.6041,85.4133,85.5132,16500.0
2015-03-10 15:30:00,94.09,94.11,93.97,94.09,17100.0,85.486,85.5042,85.377,85.486,17100.0
2015-03-10 15:35:00,94.06,94.21,94.06,94.15,15000.0,85.4587,85.595,85.4587,85.5405,15000.0
2015-03-10 15:40:00,94.1,94.18,94.07,94.11,20100.0,85.4951,85.5678,85.4678,85.5042,20100.0
2015-03-10 15:45:00,94.11,94.13,94.01,94.09,30300.0,85.5042,85.5223,85.4133,85.486,30300.0
2015-03-10 15:50:00,94.06,94.06,93.95,93.97,31800.0,85.4587,85.4587,85.3588,85.377,31800.0
2015-03-10 15:55:00,93.95,93.97,93.84,93.91,96900.0,85.3588,85.377,85.2588,85.3224,96900.0
2015-03-11 09:30:00,94.04,94.06,93.84,93.84,20700.0,85.4406,85.4587,85.2588,85.2588,20700.0
2015-03-11 09:35:00,93.84,94.02,93.68,93.76,10200.0,85.2588,85.4224,85.1135,85.1862,10200.0
2015-03-11 09:40:00,93.76,94.09,93.73,94.06,9300.0,85.1862,85.486,85.1589,85.4587,9300.0
2015-03-11 09:45:00,94.06,94.1,93.91,93.91,4200.0,85.4587,85.4951,85.3224,85.3224,4200.0
2015-03-11 09:50:00,94.0,94.0,93.77,93.88,56100.0,85.4042,85.4042,85.1952,85.2952,56100.0
2015-03-11 09:55:00,93.88,93.94,93.83,93.89,7800.0,85.2952,85.3497,85.2498,85.3043,7800.0
2015-03-11 10:00:00,93.94,94.07,93.9,94.01,9000.0,85.3497,85.4678,85.3134,85.4133,9000.0
2015-03-11 10:05:00,94.01,94.2,93.98,94.2,9300.0,85.4133,85.5859,85.386,85.5859,9300.0
2015-03-11 10:10:00,94.24,94.26,94.1,94.13,8100.0,85.6223,85.6404,85.4951,85.5223,8100.0
2015-03-11 10:15:00,94.13,94.2,94.09,94.2,7800.0,85.5223,85.5859,85.486,85.5859,7800.0
2015-03-11 10:20:00,94.22,94.29,94.21,94.25,6000.0,85.6041,85.6677,85.595,85.6314,6000.0
2015-03-11 10:25:00,94.25,94.25,94.08,94.08,18900.0,85.6314,85.6314,85.4769,85.4769,18900.0
2015-03-11 10:30:00,94.07,94.17,94.0,94.02,9000.0,85.4678,85.5587,85.4042,85.4224,9000.0
2015-03-11 10:35:00,93.94,93.96,93.84,93.84,6300.0,85.3497,85.3679,85.2588,85.2588,6300.0
2015-03-11 10:40:00,93.85,93.98,93.85,93.9,9600.0,85.2679,85.386,85.2679,85.3134,9600.0
2015-03-11 10:45:00,93.97,93.97,93.75,93.82,24900.0,85.377,85.377,85.1771,85.2407,24900.0
2015-03-11 10:50:00,93.76,93.95,93.75,93.95,24900.0,85.1862,85.3588,85.1771,85.3588,24900.0
2015-03-11 10:55:00,93.95,94.0,93.85,93.94,18900.0,85.3588,85.4042,85.2679,85.3497,18900.0
2015-03-11 11:00:00,93.9,94.09,93.9,94.03,15600.0,85.3134,85.486,85.3134,85.4315,15600.0
2015-03-11 11:05:00,93.97,93.97,93.78,93.85,6600.0,85.377,85.377,85.2043,85.2679,6600.0
2015-03-11 11:10:00,93.85,93.93,93.81,93.84,9900.0,85.2679,85.3406,85.2316,85.2588,9900.0
2015-03-11 11:15:00,93.83,94.05,93.78,93.86,12600.0,85.2498,85.4496,85.2043,85.277,12600.0
2015-03-11 11:20:00,93.93,93.96,93.83,93.83,4200.0,85.3406,85.3679,85.2498,85.2498,4200.0
2015-03-11 11:25:00,93.88,94.02,93.85,94.02,5700.0,85.2952,85.4224,85.2679,85.4224,5700.0
2015-03-11 11:30:00,93.99,94.06,93.93,94.02,8100.0,85.3951,85.4587,85.3406,85.4224,8100.0
2015-03-11 11:35:00,93.98,94.03,93.95,93.95,6000.0,85.386,85.4315,85.3588,85.3588,6000.0
2015-03-11 11:40:00,93.95,93.96,93.86,93.9,4500.0,85.3588,85.3679,85.277,85.3134,4500.0
2015-03-11 11:45:00,93.87,93.97,93.87,93.93,9300.0,85.2861,85.377,85.2861,85.3406,9300.0
2015-03-11 11:50:00,93.91,93.98,93.86,93.92,23700.0,85.3224,85.386,85.277,85.3315,23700.0
2015-03-11 11:55:00,93.9,93.95,93.84,93.9,28800.0,85.3134,85.3588,85.2588,85.3134,28800.0
2015-03-11 12:00:00,93.94,93.96,93.85,93.9,29400.0,85.3497,85.3679,85.2679,85.3134,29400.0
2015-03-11 12:05:00,93.89,93.89,93.77,93.87,6000.0,85.3043,85.3043,85.1952,85.2861,6000.0
2015-03-11 12:10:00,93.83,93.91,93.82,93.85,6000.0,85.2498,85.3224,85.2407,85.2679,6000.0
2015-03-11 12:15:00,93.9,94.0,93.84,94.0,3000.0,85.3134,85.4042,85.2588,85.4042,3000.0
2015-03-11 12:20:00,94.01,94.01,93.92,93.92,3300.0,85.4133,85.4133,85.3315,85.3315,3300.0
2015-03-11 12:25:00,93.87,93.88,93.8,93.87,4200.0,85.2861,85.2952,85.2225,85.2861,4200.0
2015-03-11 12:30:00,93.87,94.0,93.87,94.0,9000.0,85.2861,85.4042,85.2861,85.4042,9000.0
2015-03-11 12:35:00,93.97,94.06,93.92,94.06,4200.0,85.377,85.4587,85.3315,85.4587,4200.0
2015-03-11 12:40:00,94.07,94.1,94.06,94.08,9300.0,85.4678,85.4951,85.4587,85.4769,9300.0
2015-03-11 12:45:00,94.09,94.12,94.02,94.11,14700.0,85.486,85.5132,85.4224,85.5042,14700.0
2015-03-11 12:50:00,94.11,94.23,94.07,94.21,11100.0,85.5042,85.6132,85.4678,85.595,11100.0
2015-03-11 12:55:00,94.16,94.16,94.02,94.06,5700.0,85.5496,85.5496,85.4224,85.4587,5700.0
2015-03-11 13:00:00,94.01,94.15,94.01,94.08,5400.0,85.4133,85.5405,85.4133,85.4769,5400.0
2015-03-11 13:05:00,94.05,94.16,94.05,94.12,6900.0,85.4496,85.5496,85.4496,85.5132,6900.0
2015-03-11 13:10:00,94.1,94.16,94.1,94.11,8100.0,85.4951,85.5496,85.4951,85.5042,8100.0
2015-03-11 13:15:00,94.11,94.17,94.05,94.09,16200.0,85.5042,85.5587,85.4496,85.486,16200.0
2015-03-11 13:20:00,94.09,94.15,94.09,94.15,6900.0,85.486,85.5405,85.486,85.5405,6900.0
2015-03-11 13:25:00,94.11,94.16,94.05,94.12,9000.0,85.5042,85.5496,85.4496,85.5132,9000.0
2015-03-11 13:30:00,94.15,94.16,93.97,94.0,13200.0,85.5405,85.5496,85.377,85.4042,13200.0
2015-03-11 13:35:00,94.0,94.03,93.98,94.0,6300.0,85.4042,85.4315,85.386,85.4042,6300.0
2015-03-11 13:40:00,94.01,94.02,93.87,93.87,8700.0,85.4133,85.4224,85.2861,85.2861,8700.0
2015-03-11 13:45:00,93.94,93.94,93.71,93.77,11700.0,85.3497,85.3497,85.1407,85.1952,11700.0
2015-03-11 13:50:00,93.69,93.83,93.69,93.83,6600.0,85.1226,85.2498,85.1226,85.2498,6600.0
2015-03-11 13:55:00,93.84,93.95,93.84,93.93,10500.0,85.2588,85.3588,85.2588,85.3406,10500.0
2015-03-11 14:00:00,93.95,93.99,93.88,93.92,16800.0,85.3588,85.3951,85.2952,85.3315,16800.0
2015-03-11 14:05:00,93.93,94.0,93.89,93.94,8100.0,85.3406,85.4042,85.3043,85.3497,8100.0
2015-03-11 14:10:00,93.99,94.0,93.91,93.93,4200.0,85.3951,85.4042,85.3224,85.3406,4200.0
2015-03-11 14:15:00,93.91,94.18,93.91,94.17,10200.0,85.3224,85.5678,85.3224,85.5587,10200.0
2015-03-11 14:20:00,94.2,94.21,94.08,94.08,3300.0,85.5859,85.595,85.4769,85.4769,3300.0
2015-03-11 14:25:00,94.12,94.15,94.09,94.12,8100.0,85.5132,85.5405,85.486,85.5132,8100.0
2015-03-11 14:30:00,94.07,94.15,94.02,94.04,6900.0,85.4678,85.5405,85.4224,85.4406,6900.0
2015-03-11 14:35:00,94.04,94.12,94.04,94.07,6300.0,85.4406,85.5132,85.4406,85.4678,6300.0
2015-03-11 14:40:00,94.04,94.05,93.94,94.05,11400.0,85.4406,85.4496,85.3497,85.4496,11400.0
2015-03-11 14:45:00,94.05,94.1,94.01,94.07,6000.0,85.4496,85.4951,85.4133,85.4678,6000.0
2015-03-11 14:50:00,94.04,94.04,93.91,93.91,8700.0,85.4406,85.4406,85.3224,85.3224,8700.0
2015-03-11 14:55:00,93.91,93.98,93.91,93.96,8700.0,85.3224,85.386,85.3224,85.3679,8700.0
2015-03-11 15:00:00,93.99,94.03,93.96,93.97,11700.0,85.3951,85.4315,85.3679,85.377,11700.0
2015-03-11 15:05:00,94.01,94.01,93.84,93.89,14100.0,85.4133,85.4133,85.2588,85.3043,14100.0
2015-03-11 15:10:00,93.89,93.89,93.76,93.82,12300.0,85.3043,85.3043,85.1862,85.2407,12300.0
2015-03-11 15:15:00,93.82,93.93,93.8,93.93,12000.0,85.2407,85.3406,85.2225,85.3406,12000.0
2015-03-11 15:20:00,93.92,93.93,93.77,93.77,11700.0,85.3315,85.3406,85.1952,85.1952,11700.0
2015-03-11 15:25:00,93.8,93.88,93.75,93.78,20400.0,85.2225,85.2952,85.1771,85.2043,20400.0
2015-03-11 15:30:00,93.76,93.8,93.68,93.75,23400.0,85.1862,85.2225,85.1135,85.1771,23400.0
2015-03-11 15:35:00,93.73,93.83,93.7,93.71,31500.0,85.1589,85.2498,85.1316,85.1407,31500.0
2015-03-11 15:40:00,93.74,93.85,93.73,93.85,29100.0,85.168,85.2679,85.1589,85.2679,29100.0
2015-03-11 15:45:00,93.81,93.81,93.7,93.74,49800.0,85.2316,85.2316,85.1316,85.168,49800.0
2015-03-11 15:50:00,93.73,93.73,93.64,93.65,36300.0,85.1589,85.1589,85.0771,85.0862,36300.0
2015-03-11 15:55:00,93.65,93.77,93.64,93.66,65700.0,85.0862,85.1952,85.0771,85.0953,65700.0
2015-03-12 09:30:00,94.04,94.31,93.68,94.25,15900.0,85.4406,85.6859,85.1135,85.6314,15900.0
2015-03-12 09:35:00,94.29,94.81,94.29,94.73,16200.0,85.6677,86.1401,85.6677,86.0675,16200.0
2015-03-12 09:40:00,94.73,94.77,94.57,94.68,8100.0,86.0675,86.1038,85.9221,86.022,8100.0
2015-03-12 09:45:00,94.75,95.0,94.75,94.97,11400.0,86.0856,86.3128,86.0856,86.2855,11400.0
2015-03-12 09:50:00,94.97,95.02,94.78,94.83,15600.0,86.2855,86.3309,86.1129,86.1583,15600.0
2015-03-12 09:55:00,94.73,94.74,94.57,94.58,10500.0,86.0675,86.0765,85.9221,85.9312,10500.0
2015-03-12 10:00:00,94.58,94.82,94.57,94.65,42600.0,85.9312,86.1492,85.9221,85.9948,42600.0
2015-03-12 10:05:00,94.65,94.65,94.47,94.5,48000.0,85.9948,85.9948,85.8312,85.8585,48000.0
2015-03-12 10:10:00,94.56,94.7,94.5,94.69,71100.0,85.913,86.0402,85.8585,86.0311,71100.0
2015-03-12 10:15:00,94.64,94.76,94.5,94.5,16500.0,85.9857,86.0947,85.8585,85.8585,16500.0
2015-03-12 10:20:00,94.48,94.69,94.48,94.69,12600.0,85.8403,86.0311,85.8403,86.0311,12600.0
2015-03-12 10:25:00,94.62,94.71,94.62,94.71,9300.0,85.9675,86.0493,85.9675,86.0493,9300.0
2015-03-12 10:30:00,94.69,94.81,94.69,94.78,7200.0,86.0311,86.1401,86.0311,86.1129,7200.0
2015-03-12 10:35:00,94.78,94.83,94.74,94.77,10500.0,86.1129,86.1583,86.0765,86.1038,10500.0
2015-03-12 10:40:00,94.82,94.82,94.61,94.61,7500.0,86.1492,86.1492,85.9584,85.9584,7500.0
2015-03-12 10:45:00,94.61,94.77,94.58,94.72,25800.0,85.9584,86.1038,85.9312,86.0584,25800.0
2015-03-12 10:50:00,94.74,94.75,94.65,94.65,8100.0,86.0765,86.0856,85.9948,85.9948,8100.0
2015-03-12 10:55:00,94.69,94.82,94.67,94.75,21000.0,86.0311,86.1492,86.0129,86.0856,21000.0
2015-03-12 11:00:00,94.74,94.78,94.64,94.7,30900.0,86.0765,86.1129,85.9857,86.0402,30900.0
2015-03-12 11:05:00,94.69,94.77,94.69,94.74,28500.0,86.0311,86.1038,86.0311,86.0765,28500.0
2015-03-12 11:10:00,94.76,94.92,94.72,94.92,18900.0,86.0947,86.2401,86.0584,86.2401,18900.0
2015-03-12 11:15:00,94.92,95.03,94.84,94.97,34500.0,86.2401,86.34,86.1674,86.2855,34500.0
2015-03-12 11:20:00,94.97,94.97,94.87,94.92,6000.0,86.2855,86.2855,86.1947,86.2401,6000.0
2015-03-12 11:25:00,94.92,94.92,94.84,94.84,5400.0,86.2401,86.2401,86.1674,86.1674,5400.0
2015-03-12 11:30:00,94.88,94.91,94.81,94.9,15300.0,86.2037,86.231,86.1401,86.2219,15300.0
2015-03-12 11:35:00,94.87,94.91,94.81,94.85,10200.0,86.1947,86.231,86.1401,86.1765,10200.0
2015-03-12 11:40:00,94.81,94.81,94.75,94.77,3900.0,86.1401,86.1401,86.0856,86.1038,3900.0
2015-03-12 11:45:00,94.8,94.8,94.69,94.74,7800.0,86.1311,86.1311,86.0311,86.0765,7800.0
2015-03-12 11:50:00,94.71,94.83,94.71,94.75,5700.0,86.0493,86.1583,86.0493,86.0856,5700.0
2015-03-12 11:55:00,94.71,94.84,94.67,94.77,6900.0,86.0493,86.1674,86.0129,86.1038,6900.0
2015-03-12 12:00:00,94.81,94.9,94.76,94.87,13800.0,86.1401,86.2219,86.0947,86.1947,13800.0
2015-03-12 12:05:00,94.84,94.84,94.63,94.78,29400.0,86.1674,86.1674,85.9766,86.1129,29400.0
2015-03-12 12:10:00,94.82,94.82,94.71,94.78,22800.0,86.1492,86.1492,86.0493,86.1129,22800.0
2015-03-12 12:15:00,94.77,94.88,94.77,94.82,9000.0,86.1038,86.2037,86.1038,86.1492,9000.0
2015-03-12 12:20:00,94.82,94.85,94.76,94.76,8100.0,86.1492,86.1765,86.0947,86.0947,8100.0
2015-03-12 12:25:00,94.78,94.82,94.73,94.77,6600.0,86.1129,86.1492,86.0675,86.1038,6600.0
2015-03-12 12:30:00,94.81,94.84,94.77,94.84,6300.0,86.1401,86.1674,86.1038,86.1674,6300.0
2015-03-12 12:35:00,94.85,94.85,94.78,94.78,2400.0,86.1765,86.1765,86.1129,86.1129,2400.0
2015-03-12 12:40:00,94.8,94.8,94.65,94.65,5700.0,86.1311,86.1311,85.9948,85.9948,5700.0
2015-03-12 12:45:00,94.63,94.67,94.63,94.67,600.0,85.9766,86.0129,85.9766,86.0129,600.0
2015-03-12 12:50:00,94.66,94.76,94.65,94.72,7800.0,86.0039,86.0947,85.9948,86.0584,7800.0
2015-03-12 12:55:00,94.73,94.73,94.64,94.64,4800.0,86.0675,86.0675,85.9857,85.9857,4800.0
2015-03-12 13:00:00,94.68,94.68,94.59,94.62,3300.0,86.022,86.022,85.9403,85.9675,3300.0
2015-03-12 13:05:00,94.62,94.73,94.61,94.73,8400.0,85.9675,86.0675,85.9584,86.0675,8400.0
2015-03-12 13:10:00,94.74,94.77,94.65,94.65,5100.0,86.0765,86.1038,85.9948,85.9948,5100.0
2015-03-12 13:15:00,94.63,94.66,94.62,94.66,4500.0,85.9766,86.0039,85.9675,86.0039,4500.0
2015-03-12 13:20:00,94.66,94.66,94.57,94.63,8400.0,86.0039,86.0039,85.9221,85.9766,8400.0
2015-03-12 13:25:00,94.64,94.72,94.63,94.68,4500.0,85.9857,86.0584,85.9766,86.022,4500.0
2015-03-12 13:30:00,94.66,94.69,94.62,94.65,6600.0,86.0039,86.0311,85.9675,85.9948,6600.0
2015-03-12 13:35:00,94.64,94.76,94.64,94.76,6000.0,85.9857,86.0947,85.9857,86.0947,6000.0
2015-03-12 13:40:00,94.74,94.78,94.67,94.75,8400.0,86.0765,86.1129,86.0129,86.0856,8400.0
2015-03-12 13:45:00,94.76,94.87,94.76,94.78,9600.0,86.0947,86.1947,86.0947,86.1129,9600.0
2015-03-12 13:50:00,94.82,94.89,94.82,94.88,6000.0,86.1492,86.2128,86.1492,86.2037,6000.0
2015-03-12 13:55:00,94.91,94.95,94.89,94.94,6900.0,86.231,86.2673,86.2128,86.2583,6900.0
2015-03-12 14:00:00,94.9,94.95,94.87,94.94,9300.0,86.2219,86.2673,86.1947,86.2583,9300.0
2015-03-12 14:05:00,94.96,94.98,94.96,94.98,5700.0,86.2764,86.2946,86.2764,86.2946,5700.0
2015-03-12 14:10:00,94.98,95.09,94.95,95.07,18600.0,86.2946,86.3945,86.2673,86.3764,18600.0
2015-03-12 14:15:00,95.07,95.1,94.97,95.07,49200.0,86.3764,86.4036,86.2855,86.3764,49200.0
2015-03-12 14:20:00,95.03,95.16,95.03,95.16,18600.0,86.34,86.4581,86.34,86.4581,18600.0
2015-03-12 14:25:00,95.14,95.17,95.02,95.02,37800.0,86.44,86.4672,86.3309,86.3309,37800.0
2015-03-12 14:30:00,95.06,95.06,94.89,94.93,33300.0,86.3673,86.3673,86.2128,86.2492,33300.0
2015-03-12 14:35:00,94.93,94.93,94.82,94.82,10200.0,86.2492,86.2492,86.1492,86.1492,10200.0
2015-03-12 14:40:00,94.85,94.9,94.82,94.9,7800.0,86.1765,86.2219,86.1492,86.2219,7800.0
2015-03-12 14:45:00,94.9,94.97,94.89,94.95,13500.0,86.2219,86.2855,86.2128,86.2673,13500.0
2015-03-12 14:50:00,94.95,94.97,94.91,94.96,10200.0,86.2673,86.2855,86.231,86.2764,10200.0
2015-03-12 14:55:00,94.94,95.1,94.94,95.1,6000.0,86.2583,86.4036,86.2583,86.4036,6000.0
2015-03-12 15:00:00,95.11,95.28,95.11,95.27,8700.0,86.4127,86.5672,86.4127,86.5581,8700.0
2015-03-12 15:05:00,95.29,95.32,95.23,95.29,4800.0,86.5762,86.6035,86.5217,86.5762,4800.0
2015-03-12 15:10:00,95.32,95.41,95.3,95.35,18900.0,86.6035,86.6853,86.5853,86.6308,18900.0
2015-03-12 15:15:00,95.33,95.35,95.23,95.23,30000.0,86.6126,86.6308,86.5217,86.5217,30000.0
2015-03-12 15:20:00,95.19,95.26,95.17,95.22,15900.0,86.4854,86.549,86.4672,86.5127,15900.0
2015-03-12 15:25:00,95.18,95.21,95.17,95.17,5100.0,86.4763,86.5036,86.4672,86.4672,5100.0
2015-03-12 15:30:00,95.2,95.25,95.08,95.1,18000.0,86.4945,86.5399,86.3855,86.4036,18000.0
2015-03-12 15:35:00,95.08,95.12,95.03,95.1,11100.0,86.3855,86.4218,86.34,86.4036,11100.0
2015-03-12 15:40:00,95.12,95.2,95.08,95.14,16500.0,86.4218,86.4945,86.3855,86.44,16500.0
2015-03-12 15:45:00,95.14,95.16,95.07,95.15,15600.0,86.44,86.4581,86.3764,86.4491,15600.0
2015-03-12 15:50:00,95.16,95.17,95.1,95.12,18600.0,86.4581,86.4672,86.4036,86.4218,18600.0
2015-03-12 15:55:00,95.11,95.13,95.06,95.08,51300.0,86.4127,86.4309,86.3673,86.3855,51300.0
2015-03-13 09:30:00,94.92,95.06,94.67,95.06,22500.0,86.2401,86.3673,86.0129,86.3673,22500.0
2015-03-13 09:35:00,95.06,95.06,94.91,94.92,1200.0,86.3673,86.3673,86.231,86.2401,1200.0
2015-03-13 09:40:00,94.92,95.05,94.71,94.94,16500.0,86.2401,86.3582,86.0493,86.2583,16500.0
2015-03-13 09:45:00,95.03,95.17,94.95,95.16,5400.0,86.34,86.4672,86.2673,86.4581,5400.0
2015-03-13 09:50:00,95.18,95.18,94.92,94.98,10500.0,86.4763,86.4763,86.2401,86.2946,10500.0
2015-03-13 09:55:00,95.04,95.17,94.97,95.17,9300.0,86.3491,86.4672,86.2855,86.4672,9300.0
2015-03-13 10:00:00,95.16,95.22,95.0,95.03,18900.0,86.4581,86.5127,86.3128,86.34,18900.0
2015-03-13 10:05:00,95.01,95.01,94.61,94.91,27600.0,86.3219,86.3219,85.9584,86.231,27600.0
2015-03-13 10:10:00,94.85,95.07,94.83,94.97,13800.0,86.1765,86.3764,86.1583,86.2855,13800.0
2015-03-13 10:15:00,94.96,95.01,94.84,95.01,11400.0,86.2764,86.3219,86.1674,86.3219,11400.0
2015-03-13 10:20:00,95.03,95.3,95.03,95.19,51600.0,86.34,86.5853,86.34,86.4854,51600.0
2015-03-13 10:25:00,95.19,95.21,95.12,95.14,13800.0,86.4854,86.5036,86.4218,86.44,13800.0
2015-03-13 10:30:00,95.13,95.16,94.9,95.04,60000.0,86.4309,86.4581,86.2219,86.3491,60000.0
2015-03-13 10:35:00,95.04,95.14,94.98,95.14,6600.0,86.3491,86.44,86.2946,86.44,6600.0
2015-03-13 10:40:00,95.14,95.27,95.14,95.21,9600.0,86.44,86.5581,86.44,86.5036,9600.0
2015-03-13 10:45:00,95.15,95.19,95.0,95.17,28500.0,86.4491,86.4854,86.3128,86.4672,28500.0
2015-03-13 10:50:00,95.17,95.17,94.89,94.9,9600.0,86.4672,86.4672,86.2128,86.2219,9600.0
2015-03-13 10:55:00,94.85,94.91,94.77,94.77,29700.0,86.1765,86.231,86.1038,86.1038,29700.0
2015-03-13 11:00:00,94.79,94.82,94.59,94.59,30600.0,86.122,86.1492,85.9403,85.9403,30600.0
2015-03-13 11:05:00,94.73,94.89,94.62,94.68,37200.0,86.0675,86.2128,85.9675,86.022,37200.0
2015-03-13 11:10:00,94.65,94.8,94.65,94.73,15300.0,85.9948,86.1311,85.9948,86.0675,15300.0
2015-03-13 11:15:00,94.79,94.89,94.78,94.89,6600.0,86.122,86.2128,86.1129,86.2128,6600.0
2015-03-13 11:20:00,94.89,94.89,94.74,94.79,10200.0,86.2128,86.2128,86.0765,86.122,10200.0
2015-03-13 11:25:00,94.79,94.79,94.69,94.72,10800.0,86.122,86.122,86.0311,86.0584,10800.0
2015-03-13 11:30:00,94.7,94.75,94.6,94.69,21300.0,86.0402,86.0856,85.9493,86.0311,21300.0
2015-03-13 11:35:00,94.72,94.76,94.69,94.71,9300.0,86.0584,86.0947,86.0311,86.0493,9300.0
2015-03-13 11:40:00,94.77,94.81,94.75,94.79,4200.0,86.1038,86.1401,86.0856,86.122,4200.0
2015-03-13 11:45:00,94.79,94.79,94.65,94.73,26100.0,86.122,86.122,85.9948,86.0675,26100.0
2015-03-13 11:50:00,94.78,94.8,94.69,94.75,7200.0,86.1129,86.1311,86.0311,86.0856,7200.0
2015-03-13 11:55:00,94.82,94.84,94.71,94.83,4500.0,86.1492,86.1674,86.0493,86.1583,4500.0
2015-03-13 12:00:00,94.83,94.86,94.67,94.67,6900.0,86.1583,86.1856,86.0129,86.0129,6900.0
2015-03-13 12:05:00,94.81,94.84,94.75,94.84,4800.0,86.1401,86.1674,86.0856,86.1674,4800.0
2015-03-13 12:10:00,94.84,94.87,94.8,94.87,5400.0,86.1674,86.1947,86.1311,86.1947,5400.0
2015-03-13 12:15:00,94.84,94.84,94.75,94.81,4800.0,86.1674,86.1674,86.0856,86.1401,4800.0
2015-03-13 12:20:00,94.81,94.93,94.81,94.92,3300.0,86.1401,86.2492,86.1401,86.2401,3300.0
2015-03-13 12:25:00,94.88,94.93,94.79,94.88,6600.0,86.2037,86.2492,86.122,86.2037,6600.0
2015-03-13 12:30:00,94.88,95.17,94.88,95.14,11400.0,86.2037,86.4672,86.2037,86.44,11400.0
2015-03-13 12:35:00,95.18,95.28,95.18,95.28,6600.0,86.4763,86.5672,86.4763,86.5672,6600.0
2015-03-13 12:40:00,95.26,95.38,95.24,95.34,5100.0,86.549,86.658,86.5308,86.6217,5100.0
2015-03-13 12:45:00,95.32,95.32,95.15,95.25,8700.0,86.6035,86.6035,86.4491,86.5399,8700.0
2015-03-13 12:50:00,95.25,95.27,95.14,95.14,6300.0,86.5399,86.5581,86.44,86.44,6300.0
2015-03-13 12:55:00,95.19,95.34,95.19,95.32,8700.0,86.4854,86.6217,86.4854,86.6035,8700.0
2015-03-13 13:00:00,95.31,95.31,95.06,95.08,6600.0,86.5944,86.5944,86.3673,86.3855,6600.0
2015-03-13 13:05:00,95.08,95.17,95.04,95.04,10500.0,86.3855,86.4672,86.3491,86.3491,10500.0
2015-03-13 13:10:00,95.04,95.04,95.0,95.02,6300.0,86.3491,86.3491,86.3128,86.3309,6300.0
2015-03-13 13:15:00,95.01,95.01,94.97,94.97,2400.0,86.3219,86.3219,86.2855,86.2855,2400.0
2015-03-13 13:20:00,94.97,94.97,94.84,94.93,3600.0,86.2855,86.2855,86.1674,86.2492,3600.0
2015-03-13 13:25:00,94.89,94.97,94.89,94.91,20400.0,86.2128,86.2855,86.2128,86.231,20400.0
2015-03-13 13:30:00,94.94,94.94,94.83,94.84,17400.0,86.2583,86.2583,86.1583,86.1674,17400.0
2015-03-13 13:35:00,94.81,94.86,94.77,94.84,7500.0,86.1401,86.1856,86.1038,86.1674,7500.0
2015-03-13 13:40:00,94.87,94.98,94.83,94.98,16200.0,86.1947,86.2946,86.1583,86.2946,16200.0
2015-03-13 13:45:00,94.91,94.91,94.84,94.88,9000.0,86.231,86.231,86.1674,86.2037,9000.0
2015-03-13 13:50:00,94.86,95.05,94.85,95.05,9000.0,86.1856,86.3582,86.1765,86.3582,9000.0
2015-03-13 13:55:00,95.05,95.05,94.91,94.94,5400.0,86.3582,86.3582,86.231,86.2583,5400.0
2015-03-13 14:00:00,94.93,94.93,94.81,94.83,7200.0,86.2492,86.2492,86.1401,86.1583,7200.0
2015-03-13 14:05:00,94.83,94.89,94.8,94.81,35400.0,86.1583,86.2128,86.1311,86.1401,35400.0
2015-03-13 14:10:00,94.83,94.84,94.7,94.74,6600.0,86.1583,86.1674,86.0402,86.0765,6600.0
2015-03-13 14:15:00,94.79,94.85,94.74,94.74,21900.0,86.122,86.1765,86.0765,86.0765,21900.0
2015-03-13 14:20:00,94.72,94.75,94.67,94.75,7500.0,86.0584,86.0856,86.0129,86.0856,7500.0
2015-03-13 14:25:00,94.8,94.86,94.74,94.86,6000.0,86.1311,86.1856,86.0765,86.1856,6000.0
2015-03-13 14:30:00,94.89,94.94,94.88,94.88,5100.0,86.2128,86.2583,86.2037,86.2037,5100.0
2015-03-13 14:35:00,94.87,94.87,94.73,94.73,20400.0,86.1947,86.1947,86.0675,86.0675,20400.0
2015-03-13 14:40:00,94.75,94.78,94.67,94.67,8100.0,86.0856,86.1129,86.0129,86.0129,8100.0
2015-03-13 14:45:00,94.69,94.86,94.67,94.76,13500.0,86.0311,86.1856,86.0129,86.0947,13500.0
2015-03-13 14:50:00,94.77,94.87,94.74,94.77,16200.0,86.1038,86.1947,86.0765,86.1038,16200.0
2015-03-13 14:55:00,94.8,94.94,94.78,94.9,31500.0,86.1311,86.2583,86.1129,86.2219,31500.0
2015-03-13 15:00:00,94.95,95.02,94.85,94.9,11400.0,86.2673,86.3309,86.1765,86.2219,11400.0
2015-03-13 15:05:00,94.97,94.97,94.87,94.91,15900.0,86.2855,86.2855,86.1947,86.231,15900.0
2015-03-13 15:10:00,94.91,95.05,94.9,95.0,22200.0,86.231,86.3582,86.2219,86.3128,22200.0
2015-03-13 15:15:00,95.04,95.08,94.93,94.94,16200.0,86.3491,86.3855,86.2492,86.2583,16200.0
2015-03-13 15:20:00,94.97,95.09,94.97,95.02,10800.0,86.2855,86.3945,86.2855,86.3309,10800.0
2015-03-13 15:25:00,95.05,95.09,94.95,95.07,21600.0,86.3582,86.3945,86.2673,86.3764,21600.0
2015-03-13 15:30:00,95.1,95.13,94.94,94.96,18900.0,86.4036,86.4309,86.2583,86.2764,18900.0
2015-03-13 15:35:00,95.01,95.13,94.97,95.13,19500.0,86.3219,86.4309,86.2855,86.4309,19500.0
2015-03-13 15:40:00,95.13,95.35,95.09,95.19,31500.0,86.4309,86.6308,86.3945,86.4854,31500.0
2015-03-13 15:45:00,95.19,95.22,95.15,95.22,15300.0,86.4854,86.5127,86.4491,86.5127,15300.0
2015-03-13 15:50:00,95.26,95.26,95.16,95.25,35700.0,86.549,86.549,86.4581,86.5399,35700.0
2015-03-13 15:55:00,95.24,95.31,95.07,95.09,46800.0,86.5308,86.5944,86.3764,86.3945,46800.0
2015-03-16 09:30:00,95.28,95.67,95.12,95.62,35700.0,86.5672,86.9215,86.4218,86.8761,35700.0
2015-03-16 09:35:00,95.67,95.77,95.38,95.38,22200.0,86.9215,87.0124,86.658,86.658,22200.0
2015-03-16 09:40:00,95.46,95.46,95.22,95.34,23700.0,86.7307,86.7307,86.5127,86.6217,23700.0
2015-03-16 09:45:00,95.37,95.47,95.37,95.46,17700.0,86.6489,86.7398,86.6489,86.7307,17700.0
2015-03-16 09:50:00,95.44,95.6,95.44,95.55,30000.0,86.7125,86.8579,86.7125,86.8125,30000.0
2015-03-16 09:55:00,95.57,95.61,95.33,95.4,22800.0,86.8306,86.867,86.6126,86.6762,22800.0
2015-03-16 10:00:00,95.42,95.48,95.31,95.48,20700.0,86.6944,86.7489,86.5944,86.7489,20700.0
2015-03-16 10:05:00,95.49,95.51,95.48,95.48,4800.0,86.758,86.7761,86.7489,86.7489,4800.0
2015-03-16 10:10:00,95.56,95.72,95.53,95.71,7200.0,86.8216,86.9669,86.7943,86.9578,7200.0
2015-03-16 10:15:00,95.71,95.75,95.66,95.74,12000.0,86.9578,86.9942,86.9124,86.9851,12000.0
2015-03-16 10:20:00,95.75,95.81,95.72,95.75,5400.0,86.9942,87.0487,86.9669,86.9942,5400.0
2015-03-16 10:25:00,95.75,95.81,95.67,95.67,62700.0,86.9942,87.0487,86.9215,86.9215,62700.0
2015-03-16 10:30:00,95.69,95.77,95.61,95.77,24300.0,86.9397,87.0124,86.867,87.0124,24300.0
2015-03-16 10:35:00,95.77,95.92,95.77,95.85,9300.0,87.0124,87.1486,87.0124,87.085,9300.0
2015-03-16 10:40:00,95.86,95.86,95.76,95.76,11100.0,87.0941,87.0941,87.0033,87.0033,11100.0
2015-03-16 10:45:00,95.76,95.91,95.76,95.89,54900.0,87.0033,87.1396,87.0033,87.1214,54900.0
2015-03-16 10:50:00,95.88,95.97,95.88,95.94,7800.0,87.1123,87.1941,87.1123,87.1668,7800.0
2015-03-16 10:55:00,95.95,96.03,95.93,96.03,14700.0,87.1759,87.2486,87.1577,87.2486,14700.0
2015-03-16 11:00:00,96.0,96.06,95.97,96.03,9900.0,87.2213,87.2758,87.1941,87.2486,9900.0
2015-03-16 11:05:00,96.01,96.09,95.91,95.99,16800.0,87.2304,87.3031,87.1396,87.2122,16800.0
2015-03-16 11:10:00,95.95,96.05,95.92,96.0,10800.0,87.1759,87.2668,87.1486,87.2213,10800.0
2015-03-16 11:15:00,96.01,96.03,95.95,96.02,26100.0,87.2304,87.2486,87.1759,87.2395,26100.0
2015-03-16 11:20:00,96.03,96.05,95.93,96.05,15000.0,87.2486,87.2668,87.1577,87.2668,15000.0
2015-03-16 11:25:00,96.04,96.18,96.03,96.12,16200.0,87.2577,87.3849,87.2486,87.3304,16200.0
2015-03-16 11:30:00,96.1,96.21,96.01,96.21,28200.0,87.3122,87.4121,87.2304,87.4121,28200.0
2015-03-16 11:35:00,96.16,96.17,96.09,96.1,11400.0,87.3667,87.3758,87.3031,87.3122,11400.0
2015-03-16 11:40:00,96.08,96.1,95.87,95.93,29400.0,87.294,87.3122,87.1032,87.1577,29400.0
2015-03-16 11:45:00,95.96,95.97,95.88,95.94,10800.0,87.185,87.1941,87.1123,87.1668,10800.0
2015-03-16 11:50:00,95.93,96.05,95.92,96.0,17100.0,87.1577,87.2668,87.1486,87.2213,17100.0
2015-03-16 11:55:00,96.03,96.03,95.87,95.92,15000.0,87.2486,87.2486,87.1032,87.1486,15000.0
2015-03-16 12:00:00,95.89,95.95,95.86,95.86,3600.0,87.1214,87.1759,87.0941,87.0941,3600.0
2015-03-16 12:05:00,95.85,95.85,95.78,95.82,24900.0,87.085,87.085,87.0214,87.0578,24900.0
2015-03-16 12:10:00,95.84,95.85,95.79,95.84,23700.0,87.076,87.085,87.0305,87.076,23700.0
2015-03-16 12:15:00,95.79,95.87,95.78,95.87,3600.0,87.0305,87.1032,87.0214,87.1032,3600.0
2015-03-16 12:20:00,95.85,95.86,95.78,95.78,4800.0,87.085,87.0941,87.0214,87.0214,4800.0
2015-03-16 12:25:00,95.82,95.86,95.8,95.8,5700.0,87.0578,87.0941,87.0396,87.0396,5700.0
2015-03-16 12:30:00,95.84,95.85,95.79,95.79,2400.0,87.076,87.085,87.0305,87.0305,2400.0
2015-03-16 12:35:00,95.73,95.82,95.73,95.75,8400.0,86.976,87.0578,86.976,86.9942,8400.0
2015-03-16 12:40:00,95.75,95.75,95.7,95.71,8100.0,86.9942,86.9942,86.9488,86.9578,8100.0
2015-03-16 12:45:00,95.7,95.8,95.68,95.79,8700.0,86.9488,87.0396,86.9306,87.0305,8700.0
2015-03-16 12:50:00,95.79,95.91,95.79,95.88,10200.0,87.0305,87.1396,87.0305,87.1123,10200.0
2015-03-16 12:55:00,95.9,95.91,95.86,95.87,6600.0,87.1305,87.1396,87.0941,87.1032,6600.0
2015-03-16 13:00:00,95.86,95.96,95.78,95.87,22500.0,87.0941,87.185,87.0214,87.1032,22500.0
2015-03-16 13:05:00,95.87,95.87,95.82,95.86,8100.0,87.1032,87.1032,87.0578,87.0941,8100.0
2015-03-16 13:10:00,95.86,95.92,95.86,95.89,2700.0,87.0941,87.1486,87.0941,87.1214,2700.0
2015-03-16 13:15:00,95.91,95.92,95.79,95.88,12300.0,87.1396,87.1486,87.0305,87.1123,12300.0
2015-03-16 13:20:00,95.88,95.95,95.77,95.78,41700.0,87.1123,87.1759,87.0124,87.0214,41700.0
2015-03-16 13:25:00,95.79,95.8,95.69,95.71,15900.0,87.0305,87.0396,86.9397,86.9578,15900.0
2015-03-16 13:30:00,95.71,95.71,95.62,95.64,12300.0,86.9578,86.9578,86.8761,86.8942,12300.0
2015-03-16 13:35:00,95.64,95.69,95.62,95.69,10500.0,86.8942,86.9397,86.8761,86.9397,10500.0
2015-03-16 13:40:00,95.68,95.68,95.64,95.67,3600.0,86.9306,86.9306,86.8942,86.9215,3600.0
2015-03-16 13:45:00,95.66,95.67,95.62,95.65,6000.0,86.9124,86.9215,86.8761,86.9033,6000.0
2015-03-16 13:50:00,95.63,95.65,95.58,95.6,7800.0,86.8852,86.9033,86.8397,86.8579,7800.0
2015-03-16 13:55:00,95.59,95.61,95.48,95.51,7800.0,86.8488,86.867,86.7489,86.7761,7800.0
2015-03-16 14:00:00,95.51,95.53,95.48,95.48,11400.0,86.7761,86.7943,86.7489,86.7489,11400.0
2015-03-16 14:05:00,95.49,95.57,95.48,95.5,9000.0,86.758,86.8306,86.7489,86.767,9000.0
2015-03-16 14:10:00,95.5,95.5,95.38,95.42,9900.0,86.767,86.767,86.658,86.6944,9900.0
2015-03-16 14:15:00,95.43,95.5,95.4,95.49,15300.0,86.7034,86.767,86.6762,86.758,15300.0
2015-03-16 14:20:00,95.5,95.59,95.48,95.57,6600.0,86.767,86.8488,86.7489,86.8306,6600.0
2015-03-16 14:25:00,95.57,95.68,95.55,95.65,12600.0,86.8306,86.9306,86.8125,86.9033,12600.0
2015-03-16 14:30:00,95.61,95.68,95.61,95.64,25500.0,86.867,86.9306,86.867,86.8942,25500.0
2015-03-16 14:35:00,95.65,95.65,95.4,95.48,29100.0,86.9033,86.9033,86.6762,86.7489,29100.0
2015-03-16 14:40:00,95.52,95.69,95.48,95.69,11100.0,86.7852,86.9397,86.7489,86.9397,11100.0
2015-03-16 14:45:00,95.69,95.78,95.69,95.74,9300.0,86.9397,87.0214,86.9397,86.9851,9300.0
2015-03-16 14:50:00,95.75,95.78,95.72,95.78,14400.0,86.9942,87.0214,86.9669,87.0214,14400.0
2015-03-16 14:55:00,95.78,95.95,95.78,95.92,17400.0,87.0214,87.1759,87.0214,87.1486,17400.0
2015-03-16 15:00:00,95.92,96.0,95.92,95.93,14400.0,87.1486,87.2213,87.1486,87.1577,14400.0
2015-03-16 15:05:00,95.93,95.96,95.9,95.95,20100.0,87.1577,87.185,87.1305,87.1759,20100.0
2015-03-16 15:10:00,95.94,96.02,95.92,96.0,16200.0,87.1668,87.2395,87.1486,87.2213,16200.0
2015-03-16 15:15:00,96.0,96.04,95.97,96.03,27900.0,87.2213,87.2577,87.1941,87.2486,27900.0
2015-03-16 15:20:00,96.06,96.07,95.91,95.93,21300.0,87.2758,87.2849,87.1396,87.1577,21300.0
2015-03-16 15:25:00,95.94,95.99,95.84,95.99,20700.0,87.1668,87.2122,87.076,87.2122,20700.0
2015-03-16 15:30:00,95.99,96.06,95.95,96.06,10200.0,87.2122,87.2758,87.1759,87.2758,10200.0
2015-03-16 15:35:00,96.03,96.03,95.93,95.93,18900.0,87.2486,87.2486,87.1577,87.1577,18900.0
2015-03-16 15:40:00,95.94,95.98,95.91,95.94,27000.0,87.1668,87.2032,87.1396,87.1668,27000.0
2015-03-16 15:45:00,95.94,96.0,95.92,96.0,21900.0,87.1668,87.2213,87.1486,87.2213,21900.0
2015-03-16 15:50:00,96.0,96.0,95.89,95.93,28200.0,87.2213,87.2213,87.1214,87.1577,28200.0
2015-03-16 15:55:00,95.93,96.09,95.93,95.99,41100.0,87.1577,87.3031,87.1577,87.2122,41100.0
2015-03-17 09:30:00,95.55,95.65,95.46,95.62,24900.0,86.8125,86.9033,86.7307,86.8761,24900.0
2015-03-17 09:35:00,95.68,95.8,95.63,95.63,5100.0,86.9306,87.0396,86.8852,86.8852,5100.0
2015-03-17 09:40:00,95.6,95.66,95.5,95.52,9300.0,86.8579,86.9124,86.767,86.7852,9300.0
2015-03-17 09:45:00,95.51,95.66,95.46,95.46,23700.0,86.7761,86.9124,86.7307,86.7307,23700.0
2015-03-17 09:50:00,95.39,95.48,95.37,95.47,13500.0,86.6671,86.7489,86.6489,86.7398,13500.0
2015-03-17 09:55:00,95.45,95.57,95.34,95.48,13200.0,86.7216,86.8306,86.6217,86.7489,13200.0
2015-03-17 10:00:00,95.53,95.53,95.42,95.46,6900.0,86.7943,86.7943,86.6944,86.7307,6900.0
2015-03-17 10:05:00,95.52,95.52,95.43,95.47,22200.0,86.7852,86.7852,86.7034,86.7398,22200.0
2015-03-17 10:10:00,95.5,95.72,95.5,95.67,23400.0,86.767,86.9669,86.767,86.9215,23400.0
2015-03-17 10:15:00,95.69,95.81,95.57,95.57,20400.0,86.9397,87.0487,86.8306,86.8306,20400.0
2015-03-17 10:20:00,95.59,95.78,95.55,95.75,66600.0,86.8488,87.0214,86.8125,86.9942,66600.0
2015-03-17 10:25:00,95.75,95.79,95.68,95.76,23700.0,86.9942,87.0305,86.9306,87.0033,23700.0
2015-03-17 10:30:00,95.78,95.85,95.7,95.71,23100.0,87.0214,87.085,86.9488,86.9578,23100.0
2015-03-17 10:35:00,95.67,95.67,95.57,95.64,3300.0,86.9215,86.9215,86.8306,86.8942,3300.0
2015-03-17 10:40:00,95.65,95.7,95.58,95.62,30900.0,86.9033,86.9488,86.8397,86.8761,30900.0
2015-03-17 10:45:00,95.56,95.59,95.5,95.54,8100.0,86.8216,86.8488,86.767,86.8034,8100.0
2015-03-17 10:50:00,95.5,95.54,95.46,95.52,11100.0,86.767,86.8034,86.7307,86.7852,11100.0
2015-03-17 10:55:00,95.52,95.54,95.51,95.51,11700.0,86.7852,86.8034,86.7761,86.7761,11700.0
2015-03-17 11:00:00,95.51,95.51,95.33,95.37,11400.0,86.7761,86.7761,86.6126,86.6489,11400.0
2015-03-17 11:05:00,95.4,95.41,95.21,95.26,8700.0,86.6762,86.6853,86.5036,86.549,8700.0
2015-03-17 11:10:00,95.27,95.34,95.25,95.33,12600.0,86.5581,86.6217,86.5399,86.6126,12600.0
2015-03-17 11:15:00,95.34,95.35,95.18,95.27,16800.0,86.6217,86.6308,86.4763,86.5581,16800.0
2015-03-17 11:20:00,95.24,95.3,95.21,95.25,8700.0,86.5308,86.5853,86.5036,86.5399,8700.0
2015-03-17 11:25:00,95.29,95.32,95.25,95.26,6300.0,86.5762,86.6035,86.5399,86.549,6300.0
2015-03-17 11:30:00,95.26,95.3,95.26,95.28,5100.0,86.549,86.5853,86.549,86.5672,5100.0
2015-03-17 11:35:00,95.29,95.29,95.15,95.17,19500.0,86.5762,86.5762,86.4491,86.4672,19500.0
2015-03-17 11:40:00,95.15,95.23,95.13,95.23,13200.0,86.4491,86.5217,86.4309,86.5217,13200.0
2015-03-17 11:45:00,95.25,95.29,95.21,95.24,8700.0,86.5399,86.5762,86.5036,86.5308,8700.0
2015-03-17 11:50:00,95.24,95.24,95.15,95.21,7800.0,86.5308,86.5308,86.4491,86.5036,7800.0
2015-03-17 11:55:00,95.23,95.41,95.23,95.4,15300.0,86.5217,86.6853,86.5217,86.6762,15300.0
2015-03-17 12:00:00,95.44,95.46,95.28,95.31,13500.0,86.7125,86.7307,86.5672,86.5944,13500.0
2015-03-17 12:05:00,95.31,95.35,95.31,95.35,7800.0,86.5944,86.6308,86.5944,86.6308,7800.0
2015-03-17 12:10:00,95.35,95.35,95.31,95.33,6600.0,86.6308,86.6308,86.5944,86.6126,6600.0
2015-03-17 12:15:00,95.34,95.4,95.31,95.38,10500.0,86.6217,86.6762,86.5944,86.658,10500.0
2015-03-17 12:20:00,95.38,95.38,95.32,95.32,6900.0,86.658,86.658,86.6035,86.6035,6900.0
2015-03-17 12:25:00,95.32,95.42,95.32,95.36,6600.0,86.6035,86.6944,86.6035,86.6398,6600.0
2015-03-17 12:30:00,95.38,95.38,95.32,95.37,9300.0,86.658,86.658,86.6035,86.6489,9300.0
2015-03-17 12:35:00,95.31,95.35,95.31,95.31,3000.0,86.5944,86.6308,86.5944,86.5944,3000.0
2015-03-17 12:40:00,95.31,95.32,95.28,95.31,8100.0,86.5944,86.6035,86.5672,86.5944,8100.0
2015-03-17 12:45:00,95.34,95.36,95.25,95.34,18000.0,86.6217,86.6398,86.5399,86.6217,18000.0
2015-03-17 12:50:00,95.34,95.38,95.29,95.35,24600.0,86.6217,86.658,86.5762,86.6308,24600.0
2015-03-17 12:55:00,95.38,95.47,95.37,95.44,9300.0,86.658,86.7398,86.6489,86.7125,9300.0
2015-03-17 13:00:00,95.43,95.5,95.43,95.48,6000.0,86.7034,86.767,86.7034,86.7489,6000.0
2015-03-17 13:05:00,95.44,95.5,95.41,95.47,18600.0,86.7125,86.767,86.6853,86.7398,18600.0
2015-03-17 13:10:00,95.5,95.6,95.5,95.6,13200.0,86.767,86.8579,86.767,86.8579,13200.0
2015-03-17 13:15:00,95.6,95.67,95.57,95.59,19800.0,86.8579,86.9215,86.8306,86.8488,19800.0
2015-03-17 13:20:00,95.61,95.64,95.53,95.54,16500.0,86.867,86.8942,86.7943,86.8034,16500.0
2015-03-17 13:25:00,95.62,95.63,95.53,95.54,4800.0,86.8761,86.8852,86.7943,86.8034,4800.0
2015-03-17 13:30:00,95.52,95.54,95.49,95.5,12600.0,86.7852,86.8034,86.758,86.767,12600.0
2015-03-17 13:35:00,95.45,95.49,95.43,95.49,9300.0,86.7216,86.758,86.7034,86.758,9300.0
2015-03-17 13:40:00,95.5,95.6,95.49,95.6,11700.0,86.767,86.8579,86.758,86.8579,11700.0
2015-03-17 13:45:00,95.59,95.6,95.53,95.58,6900.0,86.8488,86.8579,86.7943,86.8397,6900.0
2015-03-17 13:50:00,95.61,95.71,95.61,95.71,9900.0,86.867,86.9578,86.867,86.9578,9900.0
2015-03-17 13:55:00,95.7,95.75,95.67,95.69,24000.0,86.9488,86.9942,86.9215,86.9397,24000.0
2015-03-17 14:00:00,95.67,95.68,95.63,95.64,21900.0,86.9215,86.9306,86.8852,86.8942,21900.0
2015-03-17 14:05:00,95.6,95.63,95.56,95.61,12000.0,86.8579,86.8852,86.8216,86.867,12000.0
2015-03-17 14:10:00,95.6,95.63,95.57,95.58,10500.0,86.8579,86.8852,86.8306,86.8397,10500.0
2015-03-17 14:15:00,95.56,95.62,95.51,95.61,8100.0,86.8216,86.8761,86.7761,86.867,8100.0
2015-03-17 14:20:00,95.61,95.61,95.55,95.55,3000.0,86.867,86.867,86.8125,86.8125,3000.0
2015-03-17 14:25:00,95.54,95.59,95.47,95.47,7500.0,86.8034,86.8488,86.7398,86.7398,7500.0
2015-03-17 14:30:00,95.48,95.51,95.46,95.47,8400.0,86.7489,86.7761,86.7307,86.7398,8400.0
2015-03-17 14:35:00,95.5,95.5,95.43,95.49,8400.0,86.767,86.767,86.7034,86.758,8400.0
2015-03-17 14:40:00,95.49,95.53,95.47,95.53,8400.0,86.758,86.7943,86.7398,86.7943,8400.0
2015-03-17 14:45:00,95.54,95.6,95.5,95.57,21900.0,86.8034,86.8579,86.767,86.8306,21900.0
2015-03-17 14:50:00,95.53,95.65,95.51,95.63,9900.0,86.7943,86.9033,86.7761,86.8852,9900.0
2015-03-17 14:55:00,95.63,95.74,95.62,95.66,8400.0,86.8852,86.9851,86.8761,86.9124,8400.0
2015-03-17 15:00:00,95.65,95.66,95.6,95.64,14700.0,86.9033,86.9124,86.8579,86.8942,14700.0
2015-03-17 15:05:00,95.63,95.68,95.58,95.66,12300.0,86.8852,86.9306,86.8397,86.9124,12300.0
2015-03-17 15:10:00,95.7,95.71,95.61,95.64,31500.0,86.9488,86.9578,86.867,86.8942,31500.0
2015-03-17 15:15:00,95.63,95.67,95.59,95.67,16800.0,86.8852,86.9215,86.8488,86.9215,16800.0
2015-03-17 15:20:00,95.63,95.65,95.6,95.63,33000.0,86.8852,86.9033,86.8579,86.8852,33000.0
2015-03-17 15:25:00,95.63,95.7,95.63,95.68,12000.0,86.8852,86.9488,86.8852,86.9306,12000.0
2015-03-17 15:30:00,95.68,95.71,95.65,95.67,23700.0,86.9306,86.9578,86.9033,86.9215,23700.0
2015-03-17 15:35:00,95.68,95.68,95.46,95.47,19800.0,86.9306,86.9306,86.7307,86.7398,19800.0
2015-03-17 15:40:00,95.46,95.46,95.29,95.29,20400.0,86.7307,86.7307,86.5762,86.5762,20400.0
2015-03-17 15:45:00,95.33,95.57,95.33,95.57,52500.0,86.6126,86.8306,86.6126,86.8306,52500.0
2015-03-17 15:50:00,95.52,95.57,95.39,95.43,30900.0,86.7852,86.8306,86.6671,86.7034,30900.0
2015-03-17 15:55:00,95.43,95.43,95.2,95.32,77100.0,86.7034,86.7034,86.4945,86.6035,77100.0
2015-03-18 09:30:00,95.1,95.1,94.59,94.73,23700.0,86.4036,86.4036,85.9403,86.0675,23700.0
2015-03-18 09:35:00,94.68,94.68,94.35,94.35,17700.0,86.022,86.022,85.7222,85.7222,17700.0
2015-03-18 09:40:00,94.35,94.42,94.15,94.15,22200.0,85.7222,85.7858,85.5405,85.5405,22200.0
2015-03-18 09:45:00,94.18,94.23,94.04,94.04,15900.0,85.5678,85.6132,85.4406,85.4406,15900.0
2015-03-18 09:50:00,94.14,94.32,94.11,94.2,15600.0,85.5314,85.695,85.5042,85.5859,15600.0
2015-03-18 09:55:00,94.19,94.21,93.83,93.87,59700.0,85.5768,85.595,85.2498,85.2861,59700.0
2015-03-18 10:00:00,93.98,94.19,93.95,94.06,32700.0,85.386,85.5768,85.3588,85.4587,32700.0
2015-03-18 10:05:00,94.07,94.1,93.95,94.0,33600.0,85.4678,85.4951,85.3588,85.4042,33600.0
2015-03-18 10:10:00,94.01,94.14,93.79,93.79,21600.0,85.4133,85.5314,85.2134,85.2134,21600.0
2015-03-18 10:15:00,93.8,93.82,93.67,93.75,71400.0,85.2225,85.2407,85.1044,85.1771,71400.0
2015-03-18 10:20:00,93.75,93.99,93.75,93.95,31200.0,85.1771,85.3951,85.1771,85.3588,31200.0
2015-03-18 10:25:00,93.97,94.01,93.97,94.01,7800.0,85.377,85.4133,85.377,85.4133,7800.0
2015-03-18 10:30:00,93.99,94.01,93.88,93.97,16800.0,85.3951,85.4133,85.2952,85.377,16800.0
2015-03-18 10:35:00,93.97,94.01,93.87,93.94,10800.0,85.377,85.4133,85.2861,85.3497,10800.0
2015-03-18 10:40:00,93.94,93.96,93.89,93.96,8100.0,85.3497,85.3679,85.3043,85.3679,8100.0
2015-03-18 10:45:00,93.96,93.97,93.83,93.87,20100.0,85.3679,85.377,85.2498,85.2861,20100.0
2015-03-18 10:50:00,93.76,93.78,93.6,93.63,26400.0,85.1862,85.2043,85.0408,85.068,26400.0
2015-03-18 10:55:00,93.61,93.62,93.44,93.5,29700.0,85.0499,85.059,84.8954,84.9499,29700.0
2015-03-18 11:00:00,93.49,93.49,93.35,93.38,31500.0,84.9409,84.9409,84.8137,84.8409,31500.0
2015-03-18 11:05:00,93.38,93.38,93.02,93.13,59400.0,84.8409,84.8409,84.5138,84.6138,59400.0
2015-03-18 11:10:00,93.09,93.18,93.03,93.05,24600.0,84.5774,84.6592,84.5229,84.5411,24600.0
2015-03-18 11:15:00,93.04,93.07,92.86,92.87,34500.0,84.532,84.5593,84.3685,84.3775,34500.0
2015-03-18 11:20:00,92.86,92.94,92.7,92.7,19200.0,84.3685,84.4411,84.2231,84.2231,19200.0
2015-03-18 11:25:00,92.77,92.8,92.46,92.46,73200.0,84.2867,84.3139,84.005,84.005,73200.0
2015-03-18 11:30:00,92.47,92.61,92.42,92.42,23700.0,84.0141,84.1413,83.9687,83.9687,23700.0
2015-03-18 11:35:00,92.39,92.5,92.36,92.37,63600.0,83.9414,84.0414,83.9142,83.9233,63600.0
2015-03-18 11:40:00,92.4,92.41,92.27,92.31,21600.0,83.9505,83.9596,83.8324,83.8688,21600.0
2015-03-18 11:45:00,92.31,92.32,92.05,92.13,46500.0,83.8688,83.8778,83.6325,83.7052,46500.0
2015-03-18 11:50:00,92.15,92.31,92.14,92.19,34200.0,83.7234,83.8688,83.7143,83.7597,34200.0
2015-03-18 11:55:00,92.24,92.25,92.14,92.2,24900.0,83.8052,83.8142,83.7143,83.7688,24900.0
2015-03-18 12:00:00,92.2,92.22,92.07,92.12,20100.0,83.7688,83.787,83.6507,83.6961,20100.0
2015-03-18 12:05:00,92.1,92.23,92.07,92.18,27000.0,83.678,83.7961,83.6507,83.7506,27000.0
2015-03-18 12:10:00,92.21,92.48,92.21,92.48,36300.0,83.7779,84.0232,83.7779,84.0232,36300.0
2015-03-18 12:15:00,92.49,92.54,92.44,92.53,16500.0,84.0323,84.0777,83.9869,84.0686,16500.0
2015-03-18 12:20:00,92.5,92.63,92.44,92.6,23700.0,84.0414,84.1595,83.9869,84.1322,23700.0
2015-03-18 12:25:00,92.63,92.65,92.42,92.42,14400.0,84.1595,84.1777,83.9687,83.9687,14400.0
2015-03-18 12:30:00,92.42,92.46,92.34,92.37,11700.0,83.9687,84.005,83.896,83.9233,11700.0
2015-03-18 12:35:00,92.34,92.39,92.32,92.39,10200.0,83.896,83.9414,83.8778,83.9414,10200.0
2015-03-18 12:40:00,92.39,92.45,92.28,92.34,18900.0,83.9414,83.996,83.8415,83.896,18900.0
2015-03-18 12:45:00,92.3,92.36,92.26,92.3,22800.0,83.8597,83.9142,83.8233,83.8597,22800.0
2015-03-18 12:50:00,92.29,92.29,92.12,92.22,20400.0,83.8506,83.8506,83.6961,83.787,20400.0
2015-03-18 12:55:00,92.22,92.22,92.07,92.16,18300.0,83.787,83.787,83.6507,83.7325,18300.0
2015-03-18 13:00:00,92.11,92.29,92.09,92.23,19500.0,83.687,83.8506,83.6689,83.7961,19500.0
2015-03-18 13:05:00,92.28,92.28,92.04,92.04,9300.0,83.8415,83.8415,83.6234,83.6234,9300.0
2015-03-18 13:10:00,92.04,92.1,92.01,92.1,18600.0,83.6234,83.678,83.5962,83.678,18600.0
2015-03-18 13:15:00,92.1,92.26,92.07,92.23,32700.0,83.678,83.8233,83.6507,83.7961,32700.0
2015-03-18 13:20:00,92.22,92.23,92.09,92.09,22200.0,83.787,83.7961,83.6689,83.6689,22200.0
2015-03-18 13:25:00,92.06,92.14,91.95,92.14,43800.0,83.6416,83.7143,83.5417,83.7143,43800.0
2015-03-18 13:30:00,92.12,92.31,92.1,92.3,27900.0,83.6961,83.8688,83.678,83.8597,27900.0
2015-03-18 13:35:00,92.3,92.3,92.12,92.12,14400.0,83.8597,83.8597,83.6961,83.6961,14400.0
2015-03-18 13:40:00,92.12,92.19,92.06,92.19,27300.0,83.6961,83.7597,83.6416,83.7597,27300.0
2015-03-18 13:45:00,92.11,92.25,92.06,92.25,51300.0,83.687,83.8142,83.6416,83.8142,51300.0
2015-03-18 13:50:00,92.27,92.45,92.27,92.45,9000.0,83.8324,83.996,83.8324,83.996,9000.0
2015-03-18 13:55:00,92.45,92.83,92.43,92.82,19800.0,83.996,84.3412,83.9778,84.3321,19800.0
2015-03-18 14:00:00,92.87,93.81,92.8,93.6,143700.0,84.3775,85.2316,84.3139,85.0408,143700.0
2015-03-18 14:05:00,93.5,93.92,93.41,93.75,59700.0,84.9499,85.3315,84.8682,85.1771,59700.0
2015-03-18 14:10:00,93.8,94.19,93.76,94.14,67500.0,85.2225,85.5768,85.1862,85.5314,67500.0
2015-03-18 14:15:00,94.16,94.45,94.11,94.18,83100.0,85.5496,85.8131,85.5042,85.5678,83100.0
2015-03-18 14:20:00,94.18,94.25,93.93,94.03,33900.0,85.5678,85.6314,85.3406,85.4315,33900.0
2015-03-18 14:25:00,94.03,94.08,93.76,94.03,25200.0,85.4315,85.4769,85.1862,85.4315,25200.0
2015-03-18 14:30:00,94.05,94.21,93.96,94.1,21000.0,85.4496,85.595,85.3679,85.4951,21000.0
2015-03-18 14:35:00,94.1,94.22,94.01,94.22,50400.0,85.4951,85.6041,85.4133,85.6041,50400.0
2015-03-18 14:40:00,94.21,94.47,94.21,94.38,27300.0,85.595,85.8312,85.595,85.7495,27300.0
2015-03-18 14:45:00,94.38,94.5,94.27,94.34,35700.0,85.7495,85.8585,85.6495,85.7131,35700.0
2015-03-18 14:50:00,94.38,94.49,94.28,94.42,43500.0,85.7495,85.8494,85.6586,85.7858,43500.0
2015-03-18 14:55:00,94.43,94.49,94.39,94.47,33300.0,85.7949,85.8494,85.7585,85.8312,33300.0
2015-03-18 15:00:00,94.49,94.78,94.44,94.78,24300.0,85.8494,86.1129,85.804,86.1129,24300.0
2015-03-18 15:05:00,94.84,95.12,94.83,95.09,48300.0,86.1674,86.4218,86.1583,86.3945,48300.0
2015-03-18 15:10:00,95.15,95.35,95.13,95.22,32400.0,86.4491,86.6308,86.4309,86.5127,32400.0
2015-03-18 15:15:00,95.17,95.33,95.01,95.01,43800.0,86.4672,86.6126,86.3219,86.3219,43800.0
2015-03-18 15:20:00,95.03,95.14,95.0,95.08,35700.0,86.34,86.44,86.3128,86.3855,35700.0
2015-03-18 15:25:00,95.1,95.1,94.88,94.9,31500.0,86.4036,86.4036,86.2037,86.2219,31500.0
2015-03-18 15:30:00,94.91,94.95,94.75,94.75,28200.0,86.231,86.2673,86.0856,86.0856,28200.0
2015-03-18 15:35:00,94.74,94.8,94.6,94.6,42600.0,86.0765,86.1311,85.9493,85.9493,42600.0
2015-03-18 15:40:00,94.61,94.61,94.27,94.33,132600.0,85.9584,85.9584,85.6495,85.704,132600.0
2015-03-18 15:45:00,94.36,94.46,94.27,94.31,89400.0,85.7313,85.8221,85.6495,85.6859,89400.0
2015-03-18 15:50:00,94.31,94.37,94.27,94.34,98700.0,85.6859,85.7404,85.6495,85.7131,98700.0
2015-03-18 15:55:00,94.34,94.38,94.2,94.28,201600.0,85.7131,85.7495,85.5859,85.6586,201600.0
2015-03-19 09:30:00,94.38,94.83,94.32,94.7,39600.0,85.7495,86.1583,85.695,86.0402,39600.0
2015-03-19 09:35:00,94.77,94.8,94.51,94.69,14700.0,86.1038,86.1311,85.8676,86.0311,14700.0
2015-03-19 09:40:00,94.69,94.75,94.46,94.63,20100.0,86.0311,86.0856,85.8221,85.9766,20100.0
2015-03-19 09:45:00,94.6,94.7,94.45,94.63,10200.0,85.9493,86.0402,85.8131,85.9766,10200.0
2015-03-19 09:50:00,94.7,94.78,94.66,94.73,13500.0,86.0402,86.1129,86.0039,86.0675,13500.0
2015-03-19 09:55:00,94.76,95.14,94.73,95.12,27600.0,86.0947,86.44,86.0675,86.4218,27600.0
2015-03-19 10:00:00,95.18,95.18,94.89,94.98,24600.0,86.4763,86.4763,86.2128,86.2946,24600.0
2015-03-19 10:05:00,94.98,95.06,94.93,95.01,10200.0,86.2946,86.3673,86.2492,86.3219,10200.0
2015-03-19 10:10:00,94.99,95.11,94.94,95.08,29400.0,86.3037,86.4127,86.2583,86.3855,29400.0
2015-03-19 10:15:00,95.1,95.18,95.06,95.13,14100.0,86.4036,86.4763,86.3673,86.4309,14100.0
2015-03-19 10:20:00,95.19,95.19,95.07,95.07,10500.0,86.4854,86.4854,86.3764,86.3764,10500.0
2015-03-19 10:25:00,95.07,95.13,94.98,95.13,11100.0,86.3764,86.4309,86.2946,86.4309,11100.0
2015-03-19 10:30:00,95.14,95.18,95.05,95.18,6300.0,86.44,86.4763,86.3582,86.4763,6300.0
2015-03-19 10:35:00,95.19,95.19,95.1,95.14,4800.0,86.4854,86.4854,86.4036,86.44,4800.0
2015-03-19 10:40:00,95.17,95.26,95.03,95.07,23400.0,86.4672,86.549,86.34,86.3764,23400.0
2015-03-19 10:45:00,95.11,95.16,95.04,95.11,25200.0,86.4127,86.4581,86.3491,86.4127,25200.0
2015-03-19 10:50:00,95.1,95.1,94.93,94.99,26700.0,86.4036,86.4036,86.2492,86.3037,26700.0
2015-03-19 10:55:00,94.95,95.05,94.94,95.05,16500.0,86.2673,86.3582,86.2583,86.3582,16500.0
2015-03-19 11:00:00,95.08,95.09,94.95,94.95,8400.0,86.3855,86.3945,86.2673,86.2673,8400.0
2015-03-19 11:05:00,94.96,95.0,94.8,94.8,6300.0,86.2764,86.3128,86.1311,86.1311,6300.0
2015-03-19 11:10:00,94.87,94.9,94.74,94.9,12000.0,86.1947,86.2219,86.0765,86.2219,12000.0
2015-03-19 11:15:00,94.88,94.91,94.73,94.73,6600.0,86.2037,86.231,86.0675,86.0675,6600.0
2015-03-19 11:20:00,94.77,94.83,94.74,94.8,8100.0,86.1038,86.1583,86.0765,86.1311,8100.0
2015-03-19 11:25:00,94.77,94.83,94.61,94.61,10200.0,86.1038,86.1583,85.9584,85.9584,10200.0
2015-03-19 11:30:00,94.61,94.61,94.44,94.53,23100.0,85.9584,85.9584,85.804,85.8857,23100.0
2015-03-19 11:35:00,94.55,94.62,94.47,94.59,19800.0,85.9039,85.9675,85.8312,85.9403,19800.0
2015-03-19 11:40:00,94.59,94.66,94.46,94.55,37500.0,85.9403,86.0039,85.8221,85.9039,37500.0
2015-03-19 11:45:00,94.55,94.86,94.53,94.84,116400.0,85.9039,86.1856,85.8857,86.1674,116400.0
2015-03-19 11:50:00,94.84,94.88,94.56,94.57,251100.0,86.1674,86.2037,85.913,85.9221,251100.0
2015-03-19 11:55:00,94.57,94.61,94.52,94.52,19200.0,85.9221,85.9584,85.8767,85.8767,19200.0
2015-03-19 12:00:00,94.53,94.57,94.5,94.57,27300.0,85.8857,85.9221,85.8585,85.9221,27300.0
2015-03-19 12:05:00,94.57,94.69,94.55,94.67,15600.0,85.9221,86.0311,85.9039,86.0129,15600.0
2015-03-19 12:10:00,94.66,94.66,94.57,94.6,18900.0,86.0039,86.0039,85.9221,85.9493,18900.0
2015-03-19 12:15:00,94.6,94.62,94.41,94.45,14700.0,85.9493,85.9675,85.7767,85.8131,14700.0
2015-03-19 12:20:00,94.43,94.47,94.39,94.41,12600.0,85.7949,85.8312,85.7585,85.7767,12600.0
2015-03-19 12:25:00,94.45,94.48,94.43,94.47,7200.0,85.8131,85.8403,85.7949,85.8312,7200.0
2015-03-19 12:30:00,94.45,94.45,94.35,94.37,13800.0,85.8131,85.8131,85.7222,85.7404,13800.0
2015-03-19 12:35:00,94.35,94.35,94.23,94.27,28800.0,85.7222,85.7222,85.6132,85.6495,28800.0
2015-03-19 12:40:00,94.23,94.3,94.21,94.3,9600.0,85.6132,85.6768,85.595,85.6768,9600.0
2015-03-19 12:45:00,94.29,94.34,94.23,94.23,17100.0,85.6677,85.7131,85.6132,85.6132,17100.0
2015-03-19 12:50:00,94.21,94.23,94.15,94.17,15900.0,85.595,85.6132,85.5405,85.5587,15900.0
2015-03-19 12:55:00,94.19,94.21,94.16,94.18,8700.0,85.5768,85.595,85.5496,85.5678,8700.0
2015-03-19 13:00:00,94.17,94.2,94.12,94.15,14700.0,85.5587,85.5859,85.5132,85.5405,14700.0
2015-03-19 13:05:00,94.21,94.34,94.2,94.34,15300.0,85.595,85.7131,85.5859,85.7131,15300.0
2015-03-19 13:10:00,94.32,94.4,94.32,94.38,15600.0,85.695,85.7676,85.695,85.7495,15600.0
2015-03-19 13:15:00,94.38,94.49,94.38,94.48,6600.0,85.7495,85.8494,85.7495,85.8403,6600.0
2015-03-19 13:20:00,94.48,94.54,94.48,94.49,13200.0,85.8403,85.8948,85.8403,85.8494,13200.0
2015-03-19 13:25:00,94.49,94.55,94.41,94.52,41700.0,85.8494,85.9039,85.7767,85.8767,41700.0
2015-03-19 13:30:00,94.51,94.52,94.42,94.5,81900.0,85.8676,85.8767,85.7858,85.8585,81900.0
2015-03-19 13:35:00,94.51,94.62,94.45,94.62,87600.0,85.8676,85.9675,85.8131,85.9675,87600.0
2015-03-19 13:40:00,94.62,94.63,94.43,94.47,32100.0,85.9675,85.9766,85.7949,85.8312,32100.0
2015-03-19 13:45:00,94.45,94.56,94.37,94.46,18600.0,85.8131,85.913,85.7404,85.8221,18600.0
2015-03-19 13:50:00,94.46,94.63,94.46,94.61,26100.0,85.8221,85.9766,85.8221,85.9584,26100.0
2015-03-19 13:55:00,94.62,94.67,94.56,94.63,22800.0,85.9675,86.0129,85.913,85.9766,22800.0
2015-03-19 14:00:00,94.62,94.75,94.62,94.73,42300.0,85.9675,86.0856,85.9675,86.0675,42300.0
2015-03-19 14:05:00,94.74,94.89,94.74,94.86,10500.0,86.0765,86.2128,86.0765,86.1856,10500.0
2015-03-19 14:10:00,94.88,94.92,94.84,94.84,9000.0,86.2037,86.2401,86.1674,86.1674,9000.0
2015-03-19 14:15:00,94.82,94.88,94.73,94.77,22200.0,86.1492,86.2037,86.0675,86.1038,22200.0
2015-03-19 14:20:00,94.77,94.88,94.77,94.8,32700.0,86.1038,86.2037,86.1038,86.1311,32700.0
2015-03-19 14:25:00,94.8,94.83,94.76,94.76,12600.0,86.1311,86.1583,86.0947,86.0947,12600.0
2015-03-19 14:30:00,94.78,94.86,94.69,94.7,12000.0,86.1129,86.1856,86.0311,86.0402,12000.0
2015-03-19 14:35:00,94.7,94.79,94.67,94.78,42600.0,86.0402,86.122,86.0129,86.1129,42600.0
2015-03-19 14:40:00,94.81,94.96,94.81,94.89,24300.0,86.1401,86.2764,86.1401,86.2128,24300.0
2015-03-19 14:45:00,94.9,94.9,94.76,94.78,12900.0,86.2219,86.2219,86.0947,86.1129,12900.0
2015-03-19 14:50:00,94.79,94.9,94.73,94.73,9000.0,86.122,86.2219,86.0675,86.0675,9000.0
2015-03-19 14:55:00,94.74,94.83,94.71,94.83,14400.0,86.0765,86.1583,86.0493,86.1583,14400.0
2015-03-19 15:00:00,94.82,94.88,94.73,94.86,9600.0,86.1492,86.2037,86.0675,86.1856,9600.0
2015-03-19 15:05:00,94.86,94.9,94.73,94.77,14100.0,86.1856,86.2219,86.0675,86.1038,14100.0
2015-03-19 15:10:00,94.77,94.79,94.69,94.77,14400.0,86.1038,86.122,86.0311,86.1038,14400.0
2015-03-19 15:15:00,94.78,94.82,94.71,94.73,20400.0,86.1129,86.1492,86.0493,86.0675,20400.0
2015-03-19 15:20:00,94.73,94.78,94.64,94.69,32100.0,86.0675,86.1129,85.9857,86.0311,32100.0
2015-03-19 15:25:00,94.69,94.87,94.69,94.86,21900.0,86.0311,86.1947,86.0311,86.1856,21900.0
2015-03-19 15:30:00,94.84,94.87,94.75,94.85,21600.0,86.1674,86.1947,86.0856,86.1765,21600.0
2015-03-19 15:35:00,94.85,94.9,94.81,94.85,33900.0,86.1765,86.2219,86.1401,86.1765,33900.0
2015-03-19 15:40:00,94.88,94.88,94.75,94.77,48000.0,86.2037,86.2037,86.0856,86.1038,48000.0
2015-03-19 15:45:00,94.77,94.91,94.76,94.91,40200.0,86.1038,86.231,86.0947,86.231,40200.0
2015-03-19 15:50:00,94.89,94.9,94.86,94.89,57900.0,86.2128,86.2219,86.1856,86.2128,57900.0
2015-03-19 15:55:00,94.9,94.93,94.83,94.85,62700.0,86.2219,86.2492,86.1583,86.1765,62700.0
2015-03-20 09:30:00,95.5,95.67,95.33,95.34,226500.0,86.767,86.9215,86.6126,86.6217,226500.0
2015-03-20 09:35:00,95.34,95.37,95.18,95.37,8700.0,86.6217,86.6489,86.4763,86.6489,8700.0
2015-03-20 09:40:00,95.36,95.36,94.98,94.98,19500.0,86.6398,86.6398,86.2946,86.2946,19500.0
2015-03-20 09:45:00,95.01,95.18,94.93,95.09,56400.0,86.3219,86.4763,86.2492,86.3945,56400.0
2015-03-20 09:50:00,95.2,95.28,95.14,95.23,12300.0,86.4945,86.5672,86.44,86.5217,12300.0
2015-03-20 09:55:00,95.23,95.31,95.17,95.21,18300.0,86.5217,86.5944,86.4672,86.5036,18300.0
2015-03-20 10:00:00,95.21,95.32,95.16,95.28,9900.0,86.5036,86.6035,86.4581,86.5672,9900.0
2015-03-20 10:05:00,95.28,95.32,95.26,95.3,9000.0,86.5672,86.6035,86.549,86.5853,9000.0
2015-03-20 10:10:00,95.31,95.33,95.23,95.33,6000.0,86.5944,86.6126,86.5217,86.6126,6000.0
2015-03-20 10:15:00,95.32,95.32,95.16,95.17,14700.0,86.6035,86.6035,86.4581,86.4672,14700.0
2015-03-20 10:20:00,95.16,95.2,95.14,95.2,3900.0,86.4581,86.4945,86.44,86.4945,3900.0
2015-03-20 10:25:00,95.25,95.56,95.25,95.52,39600.0,86.5399,86.8216,86.5399,86.7852,39600.0
2015-03-20 10:30:00,95.47,95.72,95.47,95.64,26100.0,86.7398,86.9669,86.7398,86.8942,26100.0
2015-03-20 10:35:00,95.63,95.67,95.6,95.6,13500.0,86.8852,86.9215,86.8579,86.8579,13500.0
2015-03-20 10:40:00,95.58,95.68,95.58,95.64,11700.0,86.8397,86.9306,86.8397,86.8942,11700.0
2015-03-20 10:45:00,95.6,95.63,95.54,95.58,13800.0,86.8579,86.8852,86.8034,86.8397,13800.0
2015-03-20 10:50:00,95.59,95.76,95.57,95.71,44400.0,86.8488,87.0033,86.8306,86.9578,44400.0
2015-03-20 10:55:00,95.75,95.87,95.69,95.81,33300.0,86.9942,87.1032,86.9397,87.0487,33300.0
2015-03-20 11:00:00,95.82,95.94,95.81,95.94,31200.0,87.0578,87.1668,87.0487,87.1668,31200.0
2015-03-20 11:05:00,95.93,95.95,95.84,95.84,23400.0,87.1577,87.1759,87.076,87.076,23400.0
2015-03-20 11:10:00,95.87,95.95,95.8,95.82,30300.0,87.1032,87.1759,87.0396,87.0578,30300.0
2015-03-20 11:15:00,95.82,95.92,95.8,95.83,20100.0,87.0578,87.1486,87.0396,87.0669,20100.0
2015-03-20 11:20:00,95.82,95.92,95.81,95.86,36900.0,87.0578,87.1486,87.0487,87.0941,36900.0
2015-03-20 11:25:00,95.9,95.95,95.81,95.86,36300.0,87.1305,87.1759,87.0487,87.0941,36300.0
2015-03-20 11:30:00,95.85,95.94,95.81,95.85,39600.0,87.085,87.1668,87.0487,87.085,39600.0
2015-03-20 11:35:00,95.85,96.14,95.81,96.01,71700.0,87.085,87.3485,87.0487,87.2304,71700.0
2015-03-20 11:40:00,96.02,96.09,95.9,95.92,21900.0,87.2395,87.3031,87.1305,87.1486,21900.0
2015-03-20 11:45:00,95.97,95.99,95.9,95.9,12600.0,87.1941,87.2122,87.1305,87.1305,12600.0
2015-03-20 11:50:00,95.89,96.07,95.84,96.07,35700.0,87.1214,87.2849,87.076,87.2849,35700.0
2015-03-20 11:55:00,96.07,96.1,95.94,95.97,16200.0,87.2849,87.3122,87.1668,87.1941,16200.0
2015-03-20 12:00:00,95.96,96.01,95.95,96.01,16800.0,87.185,87.2304,87.1759,87.2304,16800.0
2015-03-20 12:05:00,95.97,96.01,95.93,96.0,27900.0,87.1941,87.2304,87.1577,87.2213,27900.0
2015-03-20 12:10:00,96.01,96.07,95.98,95.98,21000.0,87.2304,87.2849,87.2032,87.2032,21000.0
2015-03-20 12:15:00,95.98,96.04,95.98,95.99,20100.0,87.2032,87.2577,87.2032,87.2122,20100.0
2015-03-20 12:20:00,96.0,96.04,95.97,96.04,16200.0,87.2213,87.2577,87.1941,87.2577,16200.0
2015-03-20 12:25:00,96.04,96.05,96.02,96.03,7500.0,87.2577,87.2668,87.2395,87.2486,7500.0
2015-03-20 12:30:00,96.05,96.27,96.04,96.2,81900.0,87.2668,87.4666,87.2577,87.403,81900.0
2015-03-20 12:35:00,96.2,96.25,96.18,96.23,18000.0,87.403,87.4485,87.3849,87.4303,18000.0
2015-03-20 12:40:00,96.21,96.23,96.1,96.1,5700.0,87.4121,87.4303,87.3122,87.3122,5700.0
2015-03-20 12:45:00,96.1,96.13,96.04,96.04,9300.0,87.3122,87.3394,87.2577,87.2577,9300.0
2015-03-20 12:50:00,96.04,96.17,96.03,96.16,29100.0,87.2577,87.3758,87.2486,87.3667,29100.0
2015-03-20 12:55:00,96.15,96.18,96.12,96.17,12900.0,87.3576,87.3849,87.3304,87.3758,12900.0
2015-03-20 13:00:00,96.14,96.17,96.14,96.15,21000.0,87.3485,87.3758,87.3485,87.3576,21000.0
2015-03-20 13:05:00,96.17,96.35,96.17,96.31,72000.0,87.3758,87.5393,87.3758,87.503,72000.0
2015-03-20 13:10:00,96.31,96.5,96.31,96.39,87600.0,87.503,87.6756,87.503,87.5757,87600.0
2015-03-20 13:15:00,96.39,96.55,96.39,96.54,22500.0,87.5757,87.721,87.5757,87.7119,22500.0
2015-03-20 13:20:00,96.54,96.56,96.52,96.52,19200.0,87.7119,87.7301,87.6938,87.6938,19200.0
2015-03-20 13:25:00,96.52,96.53,96.42,96.44,34200.0,87.6938,87.7029,87.6029,87.6211,34200.0
2015-03-20 13:30:00,96.45,96.48,96.4,96.44,13500.0,87.6302,87.6574,87.5847,87.6211,13500.0
2015-03-20 13:35:00,96.42,96.45,96.37,96.4,30600.0,87.6029,87.6302,87.5575,87.5847,30600.0
2015-03-20 13:40:00,96.36,96.39,96.27,96.28,33600.0,87.5484,87.5757,87.4666,87.4757,33600.0
2015-03-20 13:45:00,96.29,96.37,96.28,96.36,30900.0,87.4848,87.5575,87.4757,87.5484,30900.0
2015-03-20 13:50:00,96.35,96.41,96.32,96.33,38400.0,87.5393,87.5938,87.5121,87.5211,38400.0
2015-03-20 13:55:00,96.34,96.41,96.34,96.39,21300.0,87.5302,87.5938,87.5302,87.5757,21300.0
2015-03-20 14:00:00,96.39,96.4,96.34,96.35,18900.0,87.5757,87.5847,87.5302,87.5393,18900.0
2015-03-20 14:05:00,96.34,96.35,96.25,96.25,15000.0,87.5302,87.5393,87.4485,87.4485,15000.0
2015-03-20 14:10:00,96.24,96.27,96.17,96.19,6300.0,87.4394,87.4666,87.3758,87.3939,6300.0
2015-03-20 14:15:00,96.19,96.2,96.15,96.18,22800.0,87.3939,87.403,87.3576,87.3849,22800.0
2015-03-20 14:20:00,96.16,96.17,96.1,96.17,26100.0,87.3667,87.3758,87.3122,87.3758,26100.0
2015-03-20 14:25:00,96.17,96.2,96.09,96.17,14100.0,87.3758,87.403,87.3031,87.3758,14100.0
2015-03-20 14:30:00,96.16,96.19,96.13,96.16,14400.0,87.3667,87.3939,87.3394,87.3667,14400.0
2015-03-20 14:35:00,96.16,96.18,96.15,96.17,12300.0,87.3667,87.3849,87.3576,87.3758,12300.0
2015-03-20 14:40:00,96.15,96.18,96.13,96.16,22800.0,87.3576,87.3849,87.3394,87.3667,22800.0
2015-03-20 14:45:00,96.15,96.22,96.13,96.22,22200.0,87.3576,87.4212,87.3394,87.4212,22200.0
2015-03-20 14:50:00,96.21,96.25,96.18,96.22,18300.0,87.4121,87.4485,87.3849,87.4212,18300.0
2015-03-20 14:55:00,96.23,96.41,96.21,96.41,30900.0,87.4303,87.5938,87.4121,87.5938,30900.0
2015-03-20 15:00:00,96.42,96.46,96.39,96.45,42900.0,87.6029,87.6393,87.5757,87.6302,42900.0
2015-03-20 15:05:00,96.45,96.46,96.43,96.43,20100.0,87.6302,87.6393,87.612,87.612,20100.0
2015-03-20 15:10:00,96.44,96.49,96.41,96.44,60600.0,87.6211,87.6665,87.5938,87.6211,60600.0
2015-03-20 15:15:00,96.4,96.41,96.2,96.2,29700.0,87.5847,87.5938,87.403,87.403,29700.0
2015-03-20 15:20:00,96.2,96.22,96.07,96.13,24000.0,87.403,87.4212,87.2849,87.3394,24000.0
2015-03-20 15:25:00,96.17,96.22,96.12,96.18,45600.0,87.3758,87.4212,87.3304,87.3849,45600.0
2015-03-20 15:30:00,96.2,96.28,96.2,96.27,24900.0,87.403,87.4757,87.403,87.4666,24900.0
2015-03-20 15:35:00,96.28,96.38,96.22,96.37,40500.0,87.4757,87.5666,87.4212,87.5575,40500.0
2015-03-20 15:40:00,96.37,96.38,96.2,96.22,30900.0,87.5575,87.5666,87.403,87.4212,30900.0
2015-03-20 15:45:00,96.24,96.4,96.21,96.27,117000.0,87.4394,87.5847,87.4121,87.4666,117000.0
2015-03-20 15:50:00,96.27,96.34,96.19,96.19,58800.0,87.4666,87.5302,87.3939,87.3939,58800.0
2015-03-20 15:55:00,96.18,96.5,96.15,96.36,487800.0,87.3849,87.6756,87.3576,87.5484,487800.0
2015-03-23 09:30:00,95.97,96.18,95.92,96.0,71400.0,87.1941,87.3849,87.1486,87.2213,71400.0
2015-03-23 09:35:00,96.02,96.1,95.86,95.93,45900.0,87.2395,87.3122,87.0941,87.1577,45900.0
2015-03-23 09:40:00,95.96,96.1,95.78,95.95,53100.0,87.185,87.3122,87.0214,87.1759,53100.0
2015-03-23 09:45:00,96.04,96.07,95.89,96.01,23100.0,87.2577,87.2849,87.1214,87.2304,23100.0
2015-03-23 09:50:00,96.02,96.27,95.9,96.17,21600.0,87.2395,87.4666,87.1305,87.3758,21600.0
2015-03-23 09:55:00,96.2,96.22,96.01,96.1,24900.0,87.403,87.4212,87.2304,87.3122,24900.0
2015-03-23 10:00:00,96.12,96.53,96.08,96.41,25800.0,87.3304,87.7029,87.294,87.5938,25800.0
2015-03-23 10:05:00,96.41,96.41,96.19,96.19,12600.0,87.5938,87.5938,87.3939,87.3939,12600.0
2015-03-23 10:10:00,96.19,96.38,96.19,96.34,27000.0,87.3939,87.5666,87.3939,87.5302,27000.0
2015-03-23 10:15:00,96.36,96.36,96.1,96.11,13800.0,87.5484,87.5484,87.3122,87.3213,13800.0
2015-03-23 10:20:00,96.17,96.21,96.08,96.16,27300.0,87.3758,87.4121,87.294,87.3667,27300.0
2015-03-23 10:25:00,96.15,96.15,95.89,95.99,18000.0,87.3576,87.3576,87.1214,87.2122,18000.0
2015-03-23 10:30:00,95.96,96.01,95.89,95.94,14100.0,87.185,87.2304,87.1214,87.1668,14100.0
2015-03-23 10:35:00,95.93,95.95,95.82,95.9,18900.0,87.1577,87.1759,87.0578,87.1305,18900.0
2015-03-23 10:40:00,95.91,96.03,95.91,95.99,21600.0,87.1396,87.2486,87.1396,87.2122,21600.0
2015-03-23 10:45:00,95.99,96.01,95.92,95.98,26700.0,87.2122,87.2304,87.1486,87.2032,26700.0
2015-03-23 10:50:00,95.98,96.1,95.96,96.08,33300.0,87.2032,87.3122,87.185,87.294,33300.0
2015-03-23 10:55:00,96.1,96.14,96.07,96.12,13200.0,87.3122,87.3485,87.2849,87.3304,13200.0
2015-03-23 11:00:00,96.1,96.21,96.09,96.15,24300.0,87.3122,87.4121,87.3031,87.3576,24300.0
2015-03-23 11:05:00,96.12,96.17,96.04,96.12,11100.0,87.3304,87.3758,87.2577,87.3304,11100.0
2015-03-23 11:10:00,96.09,96.09,95.99,96.03,16500.0,87.3031,87.3031,87.2122,87.2486,16500.0
2015-03-23 11:15:00,96.05,96.1,96.02,96.1,16500.0,87.2668,87.3122,87.2395,87.3122,16500.0
2015-03-23 11:20:00,96.08,96.16,96.08,96.16,39300.0,87.294,87.3667,87.294,87.3667,39300.0
2015-03-23 11:25:00,96.18,96.18,96.09,96.11,8400.0,87.3849,87.3849,87.3031,87.3213,8400.0
2015-03-23 11:30:00,96.05,96.15,96.05,96.11,15600.0,87.2668,87.3576,87.2668,87.3213,15600.0
2015-03-23 11:35:00,96.11,96.17,96.08,96.15,13500.0,87.3213,87.3758,87.294,87.3576,13500.0
2015-03-23 11:40:00,96.16,96.2,96.08,96.14,12300.0,87.3667,87.403,87.294,87.3485,12300.0
2015-03-23 11:45:00,96.16,96.22,96.14,96.2,12900.0,87.3667,87.4212,87.3485,87.403,12900.0
2015-03-23 11:50:00,96.16,96.2,96.13,96.19,20700.0,87.3667,87.403,87.3394,87.3939,20700.0
2015-03-23 11:55:00,96.18,96.19,96.11,96.18,12000.0,87.3849,87.3939,87.3213,87.3849,12000.0
2015-03-23 12:00:00,96.15,96.15,96.01,96.01,8700.0,87.3576,87.3576,87.2304,87.2304,8700.0
2015-03-23 12:05:00,96.05,96.06,96.0,96.01,29400.0,87.2668,87.2758,87.2213,87.2304,29400.0
2015-03-23 12:10:00,96.02,96.09,95.93,96.07,66300.0,87.2395,87.3031,87.1577,87.2849,66300.0
2015-03-23 12:15:00,96.06,96.07,95.89,96.06,17100.0,87.2758,87.2849,87.1214,87.2758,17100.0
2015-03-23 12:20:00,96.06,96.14,96.04,96.14,8400.0,87.2758,87.3485,87.2577,87.3485,8400.0
2015-03-23 12:25:00,96.13,96.14,96.02,96.05,16500.0,87.3394,87.3485,87.2395,87.2668,16500.0
2015-03-23 12:30:00,96.06,96.11,96.03,96.07,14400.0,87.2758,87.3213,87.2486,87.2849,14400.0
2015-03-23 12:35:00,96.02,96.04,95.98,95.99,10200.0,87.2395,87.2577,87.2032,87.2122,10200.0
2015-03-23 12:40:00,95.99,96.04,95.98,96.02,12600.0,87.2122,87.2577,87.2032,87.2395,12600.0
2015-03-23 12:45:00,96.02,96.09,96.0,96.09,18000.0,87.2395,87.3031,87.2213,87.3031,18000.0
2015-03-23 12:50:00,96.11,96.17,96.1,96.15,10800.0,87.3213,87.3758,87.3122,87.3576,10800.0
2015-03-23 12:55:00,96.13,96.15,96.1,96.14,10500.0,87.3394,87.3576,87.3122,87.3485,10500.0
2015-03-23 13:00:00,96.13,96.18,96.09,96.11,15900.0,87.3394,87.3849,87.3031,87.3213,15900.0
2015-03-23 13:05:00,96.11,96.11,96.01,96.01,10500.0,87.3213,87.3213,87.2304,87.2304,10500.0
2015-03-23 13:10:00,96.02,96.05,96.01,96.05,12600.0,87.2395,87.2668,87.2304,87.2668,12600.0
2015-03-23 13:15:00,96.05,96.08,96.01,96.05,16800.0,87.2668,87.294,87.2304,87.2668,16800.0
2015-03-23 13:20:00,96.04,96.05,95.99,96.02,13500.0,87.2577,87.2668,87.2122,87.2395,13500.0
2015-03-23 13:25:00,96.02,96.02,95.89,95.89,15300.0,87.2395,87.2395,87.1214,87.1214,15300.0
2015-03-23 13:30:00,95.9,95.91,95.74,95.78,9300.0,87.1305,87.1396,86.9851,87.0214,9300.0
2015-03-23 13:35:00,95.75,95.8,95.74,95.74,13500.0,86.9942,87.0396,86.9851,86.9851,13500.0
2015-03-23 13:40:00,95.74,95.77,95.72,95.75,12900.0,86.9851,87.0124,86.9669,86.9942,12900.0
2015-03-23 13:45:00,95.77,95.82,95.72,95.73,9900.0,87.0124,87.0578,86.9669,86.976,9900.0
2015-03-23 13:50:00,95.72,95.74,95.7,95.7,11100.0,86.9669,86.9851,86.9488,86.9488,11100.0
2015-03-23 13:55:00,95.7,95.7,95.65,95.69,18900.0,86.9488,86.9488,86.9033,86.9397,18900.0
2015-03-23 14:00:00,95.67,95.76,95.62,95.76,11100.0,86.9215,87.0033,86.8761,87.0033,11100.0
2015-03-23 14:05:00,95.78,95.88,95.78,95.83,39000.0,87.0214,87.1123,87.0214,87.0669,39000.0
2015-03-23 14:10:00,95.86,95.93,95.81,95.93,17700.0,87.0941,87.1577,87.0487,87.1577,17700.0
2015-03-23 14:15:00,95.89,96.06,95.89,96.06,25800.0,87.1214,87.2758,87.1214,87.2758,25800.0
2015-03-23 14:20:00,96.06,96.06,96.01,96.06,7500.0,87.2758,87.2758,87.2304,87.2758,7500.0
2015-03-23 14:25:00,96.09,96.11,96.05,96.05,13200.0,87.3031,87.3213,87.2668,87.2668,13200.0
2015-03-23 14:30:00,96.05,96.05,96.0,96.03,15600.0,87.2668,87.2668,87.2213,87.2486,15600.0
2015-03-23 14:35:00,96.02,96.06,96.02,96.04,12300.0,87.2395,87.2758,87.2395,87.2577,12300.0
2015-03-23 14:40:00,96.03,96.08,96.03,96.03,5100.0,87.2486,87.294,87.2486,87.2486,5100.0
2015-03-23 14:45:00,96.07,96.07,96.0,96.03,15600.0,87.2849,87.2849,87.2213,87.2486,15600.0
2015-03-23 14:50:00,96.02,96.13,95.99,96.1,22500.0,87.2395,87.3394,87.2122,87.3122,22500.0
2015-03-23 14:55:00,96.1,96.13,96.04,96.05,8400.0,87.3122,87.3394,87.2577,87.2668,8400.0
2015-03-23 15:00:00,96.05,96.11,96.04,96.11,17700.0,87.2668,87.3213,87.2577,87.3213,17700.0
2015-03-23 15:05:00,96.07,96.15,96.04,96.15,21600.0,87.2849,87.3576,87.2577,87.3576,21600.0
2015-03-23 15:10:00,96.13,96.14,96.04,96.08,15300.0,87.3394,87.3485,87.2577,87.294,15300.0
2015-03-23 15:15:00,96.08,96.11,96.07,96.08,26100.0,87.294,87.3213,87.2849,87.294,26100.0
2015-03-23 15:20:00,96.09,96.12,96.06,96.11,12300.0,87.3031,87.3304,87.2758,87.3213,12300.0
2015-03-23 15:25:00,96.08,96.09,96.02,96.07,24900.0,87.294,87.3031,87.2395,87.2849,24900.0
2015-03-23 15:30:00,96.1,96.13,96.05,96.12,21900.0,87.3122,87.3394,87.2668,87.3304,21900.0
2015-03-23 15:35:00,96.12,96.14,96.08,96.11,28500.0,87.3304,87.3485,87.294,87.3213,28500.0
2015-03-23 15:40:00,96.11,96.15,96.09,96.13,20100.0,87.3213,87.3576,87.3031,87.3394,20100.0
2015-03-23 15:45:00,96.11,96.12,96.09,96.11,32400.0,87.3213,87.3304,87.3031,87.3213,32400.0
2015-03-23 15:50:00,96.09,96.12,96.08,96.08,56100.0,87.3031,87.3304,87.294,87.294,56100.0
2015-03-23 15:55:00,96.08,96.12,95.96,95.97,132300.0,87.294,87.3304,87.185,87.1941,132300.0
2015-03-24 09:30:00,95.7,95.7,95.31,95.33,37800.0,86.9488,86.9488,86.5944,86.6126,37800.0
2015-03-24 09:35:00,95.27,95.39,95.23,95.37,15300.0,86.5581,86.6671,86.5217,86.6489,15300.0
2015-03-24 09:40:00,95.44,95.66,95.19,95.63,29700.0,86.7125,86.9124,86.4854,86.8852,29700.0
2015-03-24 09:45:00,95.53,95.61,95.4,95.61,10500.0,86.7943,86.867,86.6762,86.867,10500.0
2015-03-24 09:50:00,95.59,95.85,95.59,95.85,17700.0,86.8488,87.085,86.8488,87.085,17700.0
2015-03-24 09:55:00,95.85,95.87,95.77,95.85,11100.0,87.085,87.1032,87.0124,87.085,11100.0
2015-03-24 10:00:00,95.96,96.08,95.95,96.05,27000.0,87.185,87.294,87.1759,87.2668,27000.0
2015-03-24 10:05:00,96.08,96.08,95.86,95.96,95100.0,87.294,87.294,87.0941,87.185,95100.0
2015-03-24 10:10:00,95.96,95.97,95.81,95.85,42600.0,87.185,87.1941,87.0487,87.085,42600.0
2015-03-24 10:15:00,95.82,95.88,95.78,95.86,24600.0,87.0578,87.1123,87.0214,87.0941,24600.0
2015-03-24 10:20:00,95.9,96.05,95.82,95.95,21600.0,87.1305,87.2668,87.0578,87.1759,21600.0
2015-03-24 10:25:00,95.95,95.98,95.72,95.84,89400.0,87.1759,87.2032,86.9669,87.076,89400.0
2015-03-24 10:30:00,95.77,95.94,95.77,95.88,23700.0,87.0124,87.1668,87.0124,87.1123,23700.0
2015-03-24 10:35:00,95.83,95.87,95.81,95.81,6900.0,87.0669,87.1032,87.0487,87.0487,6900.0
2015-03-24 10:40:00,95.81,95.91,95.79,95.83,17700.0,87.0487,87.1396,87.0305,87.0669,17700.0
2015-03-24 10:45:00,95.87,95.87,95.65,95.7,5100.0,87.1032,87.1032,86.9033,86.9488,5100.0
2015-03-24 10:50:00,95.7,95.78,95.57,95.77,25200.0,86.9488,87.0214,86.8306,87.0124,25200.0
2015-03-24 10:55:00,95.85,95.88,95.83,95.83,12000.0,87.085,87.1123,87.0669,87.0669,12000.0
2015-03-24 11:00:00,95.88,95.9,95.78,95.83,26700.0,87.1123,87.1305,87.0214,87.0669,26700.0
2015-03-24 11:05:00,95.83,95.85,95.78,95.79,32700.0,87.0669,87.085,87.0214,87.0305,32700.0
2015-03-24 11:10:00,95.8,95.85,95.75,95.8,17100.0,87.0396,87.085,86.9942,87.0396,17100.0
2015-03-24 11:15:00,95.79,95.86,95.79,95.8,15300.0,87.0305,87.0941,87.0305,87.0396,15300.0
2015-03-24 11:20:00,95.83,95.84,95.78,95.81,7500.0,87.0669,87.076,87.0214,87.0487,7500.0
2015-03-24 11:25:00,95.81,95.82,95.74,95.77,13800.0,87.0487,87.0578,86.9851,87.0124,13800.0
2015-03-24 11:30:00,95.79,95.82,95.75,95.8,13200.0,87.0305,87.0578,86.9942,87.0396,13200.0
2015-03-24 11:35:00,95.78,95.8,95.74,95.78,9900.0,87.0214,87.0396,86.9851,87.0214,9900.0
2015-03-24 11:40:00,95.81,95.83,95.75,95.75,10500.0,87.0487,87.0669,86.9942,86.9942,10500.0
2015-03-24 11:45:00,95.78,95.82,95.76,95.8,51000.0,87.0214,87.0578,87.0033,87.0396,51000.0
2015-03-24 11:50:00,95.84,95.89,95.82,95.89,2100.0,87.076,87.1214,87.0578,87.1214,2100.0
2015-03-24 11:55:00,95.91,95.91,95.8,95.85,15000.0,87.1396,87.1396,87.0396,87.085,15000.0
2015-03-24 12:00:00,95.8,95.84,95.78,95.81,6000.0,87.0396,87.076,87.0214,87.0487,6000.0
2015-03-24 12:05:00,95.78,95.79,95.65,95.7,22500.0,87.0214,87.0305,86.9033,86.9488,22500.0
2015-03-24 12:10:00,95.7,95.74,95.65,95.74,7500.0,86.9488,86.9851,86.9033,86.9851,7500.0
2015-03-24 12:15:00,95.7,95.72,95.66,95.66,4200.0,86.9488,86.9669,86.9124,86.9124,4200.0
2015-03-24 12:20:00,95.69,95.69,95.6,95.6,4800.0,86.9397,86.9397,86.8579,86.8579,4800.0
2015-03-24 12:25:00,95.61,95.67,95.54,95.67,16500.0,86.867,86.9215,86.8034,86.9215,16500.0
2015-03-24 12:30:00,95.66,95.66,95.57,95.64,26700.0,86.9124,86.9124,86.8306,86.8942,26700.0
2015-03-24 12:35:00,95.66,95.67,95.58,95.62,6600.0,86.9124,86.9215,86.8397,86.8761,6600.0
2015-03-24 12:40:00,95.65,95.69,95.63,95.64,2700.0,86.9033,86.9397,86.8852,86.8942,2700.0
2015-03-24 12:45:00,95.63,95.7,95.59,95.64,12900.0,86.8852,86.9488,86.8488,86.8942,12900.0
2015-03-24 12:50:00,95.65,95.69,95.61,95.62,85500.0,86.9033,86.9397,86.867,86.8761,85500.0
2015-03-24 12:55:00,95.62,95.64,95.54,95.54,20100.0,86.8761,86.8942,86.8034,86.8034,20100.0
2015-03-24 13:00:00,95.48,95.66,95.48,95.64,40200.0,86.7489,86.9124,86.7489,86.8942,40200.0
2015-03-24 13:05:00,95.66,95.68,95.62,95.65,5100.0,86.9124,86.9306,86.8761,86.9033,5100.0
2015-03-24 13:10:00,95.63,95.7,95.62,95.69,8400.0,86.8852,86.9488,86.8761,86.9397,8400.0
2015-03-24 13:15:00,95.69,95.75,95.67,95.71,5700.0,86.9397,86.9942,86.9215,86.9578,5700.0
2015-03-24 13:20:00,95.71,95.71,95.62,95.62,9300.0,86.9578,86.9578,86.8761,86.8761,9300.0
2015-03-24 13:25:00,95.67,95.67,95.33,95.4,91500.0,86.9215,86.9215,86.6126,86.6762,91500.0
2015-03-24 13:30:00,95.42,95.48,95.34,95.4,18600.0,86.6944,86.7489,86.6217,86.6762,18600.0
2015-03-24 13:35:00,95.41,95.48,95.4,95.48,6900.0,86.6853,86.7489,86.6762,86.7489,6900.0
2015-03-24 13:40:00,95.48,95.54,95.46,95.48,9900.0,86.7489,86.8034,86.7307,86.7489,9900.0
2015-03-24 13:45:00,95.46,95.57,95.44,95.56,17100.0,86.7307,86.8306,86.7125,86.8216,17100.0
2015-03-24 13:50:00,95.54,95.57,95.53,95.57,7500.0,86.8034,86.8306,86.7943,86.8306,7500.0
2015-03-24 13:55:00,95.55,95.63,95.5,95.55,8400.0,86.8125,86.8852,86.767,86.8125,8400.0
2015-03-24 14:00:00,95.54,95.54,95.48,95.48,8400.0,86.8034,86.8034,86.7489,86.7489,8400.0
2015-03-24 14:05:00,95.5,95.56,95.46,95.56,6900.0,86.767,86.8216,86.7307,86.8216,6900.0
2015-03-24 14:10:00,95.57,95.57,95.39,95.39,17700.0,86.8306,86.8306,86.6671,86.6671,17700.0
2015-03-24 14:15:00,95.46,95.47,95.35,95.36,26700.0,86.7307,86.7398,86.6308,86.6398,26700.0
2015-03-24 14:20:00,95.44,95.5,95.4,95.47,41700.0,86.7125,86.767,86.6762,86.7398,41700.0
2015-03-24 14:25:00,95.5,95.52,95.46,95.52,7500.0,86.767,86.7852,86.7307,86.7852,7500.0
2015-03-24 14:30:00,95.49,95.49,95.33,95.37,59100.0,86.758,86.758,86.6126,86.6489,59100.0
2015-03-24 14:35:00,95.37,95.48,95.37,95.42,3600.0,86.6489,86.7489,86.6489,86.6944,3600.0
2015-03-24 14:40:00,95.42,95.49,95.36,95.49,9600.0,86.6944,86.758,86.6398,86.758,9600.0
2015-03-24 14:45:00,95.48,95.52,95.43,95.43,18300.0,86.7489,86.7852,86.7034,86.7034,18300.0
2015-03-24 14:50:00,95.41,95.41,95.34,95.37,6300.0,86.6853,86.6853,86.6217,86.6489,6300.0
2015-03-24 14:55:00,95.36,95.41,95.29,95.33,12600.0,86.6398,86.6853,86.5762,86.6126,12600.0
2015-03-24 15:00:00,95.33,95.37,95.31,95.37,58500.0,86.6126,86.6489,86.5944,86.6489,58500.0
2015-03-24 15:05:00,95.36,95.5,95.36,95.47,26400.0,86.6398,86.767,86.6398,86.7398,26400.0
2015-03-24 15:10:00,95.49,95.54,95.44,95.44,16500.0,86.758,86.8034,86.7125,86.7125,16500.0
2015-03-24 15:15:00,95.49,95.53,95.47,95.5,11100.0,86.758,86.7943,86.7398,86.767,11100.0
2015-03-24 15:20:00,95.5,95.5,95.21,95.26,28200.0,86.767,86.767,86.5036,86.549,28200.0
2015-03-24 15:25:00,95.27,95.29,95.23,95.25,18900.0,86.5581,86.5762,86.5217,86.5399,18900.0
2015-03-24 15:30:00,95.25,95.34,95.21,95.34,29700.0,86.5399,86.6217,86.5036,86.6217,29700.0
2015-03-24 15:35:00,95.34,95.47,95.33,95.44,24300.0,86.6217,86.7398,86.6126,86.7125,24300.0
2015-03-24 15:40:00,95.44,95.54,95.41,95.41,35400.0,86.7125,86.8034,86.6853,86.6853,35400.0
2015-03-24 15:45:00,95.39,95.53,95.34,95.34,57300.0,86.6671,86.7943,86.6217,86.6217,57300.0
2015-03-24 15:50:00,95.36,95.36,95.24,95.24,36600.0,86.6398,86.6398,86.5308,86.5308,36600.0
2015-03-24 15:55:00,95.26,95.3,95.21,95.26,54900.0,86.549,86.5853,86.5036,86.549,54900.0
2015-03-25 09:30:00,95.61,95.95,95.51,95.9,20100.0,86.867,87.1759,86.7761,87.1305,20100.0
2015-03-25 09:35:00,95.81,95.81,95.5,95.5,5400.0,87.0487,87.0487,86.767,86.767,5400.0
2015-03-25 09:40:00,95.49,95.5,95.3,95.49,5700.0,86.758,86.767,86.5853,86.758,5700.0
2015-03-25 09:45:00,95.35,95.42,95.17,95.38,12300.0,86.6308,86.6944,86.4672,86.658,12300.0
2015-03-25 09:50:00,95.5,95.67,95.5,95.63,9600.0,86.767,86.9215,86.767,86.8852,9600.0
2015-03-25 09:55:00,95.65,95.65,95.43,95.52,5400.0,86.9033,86.9033,86.7034,86.7852,5400.0
2015-03-25 10:00:00,95.38,95.5,95.38,95.5,17400.0,86.658,86.767,86.658,86.767,17400.0
2015-03-25 10:05:00,95.51,95.56,95.46,95.56,24300.0,86.7761,86.8216,86.7307,86.8216,24300.0
2015-03-25 10:10:00,95.57,95.6,95.54,95.6,2700.0,86.8306,86.8579,86.8034,86.8579,2700.0
2015-03-25 10:15:00,95.59,95.59,95.48,95.55,13800.0,86.8488,86.8488,86.7489,86.8125,13800.0
2015-03-25 10:20:00,95.55,95.66,95.54,95.66,10500.0,86.8125,86.9124,86.8034,86.9124,10500.0
2015-03-25 10:25:00,95.66,95.66,95.6,95.6,1800.0,86.9124,86.9124,86.8579,86.8579,1800.0
2015-03-25 10:30:00,95.54,95.6,95.51,95.57,9000.0,86.8034,86.8579,86.7761,86.8306,9000.0
2015-03-25 10:35:00,95.53,95.58,95.49,95.49,5100.0,86.7943,86.8397,86.758,86.758,5100.0
2015-03-25 10:40:00,95.48,95.5,95.44,95.5,10200.0,86.7489,86.767,86.7125,86.767,10200.0
2015-03-25 10:45:00,95.5,95.5,95.42,95.44,13800.0,86.767,86.767,86.6944,86.7125,13800.0
2015-03-25 10:50:00,95.45,95.59,95.45,95.59,4800.0,86.7216,86.8488,86.7216,86.8488,4800.0
2015-03-25 10:55:00,95.54,95.57,95.5,95.5,5700.0,86.8034,86.8306,86.767,86.767,5700.0
2015-03-25 11:00:00,95.57,95.58,95.51,95.53,3600.0,86.8306,86.8397,86.7761,86.7943,3600.0
2015-03-25 11:05:00,95.53,95.59,95.43,95.46,34200.0,86.7943,86.8488,86.7034,86.7307,34200.0
2015-03-25 11:10:00,95.46,95.52,95.43,95.48,36000.0,86.7307,86.7852,86.7034,86.7489,36000.0
2015-03-25 11:15:00,95.5,95.51,95.4,95.51,20700.0,86.767,86.7761,86.6762,86.7761,20700.0
2015-03-25 11:20:00,95.5,95.51,95.4,95.43,21900.0,86.767,86.7761,86.6762,86.7034,21900.0
2015-03-25 11:25:00,95.45,95.47,95.37,95.37,4200.0,86.7216,86.7398,86.6489,86.6489,4200.0
2015-03-25 11:30:00,95.35,95.37,95.0,95.0,15000.0,86.6308,86.6489,86.3128,86.3128,15000.0
2015-03-25 11:35:00,94.98,95.02,94.87,94.91,28800.0,86.2946,86.3309,86.1947,86.231,28800.0
2015-03-25 11:40:00,94.94,95.03,94.9,95.03,30900.0,86.2583,86.34,86.2219,86.34,30900.0
2015-03-25 11:45:00,94.99,95.03,94.96,94.96,84600.0,86.3037,86.34,86.2764,86.2764,84600.0
2015-03-25 11:50:00,94.97,95.03,94.96,94.98,9600.0,86.2855,86.34,86.2764,86.2946,9600.0
2015-03-25 11:55:00,94.99,94.99,94.84,94.91,55200.0,86.3037,86.3037,86.1674,86.231,55200.0
2015-03-25 12:00:00,94.91,94.91,94.83,94.86,133200.0,86.231,86.231,86.1583,86.1856,133200.0
2015-03-25 12:05:00,94.91,94.95,94.87,94.95,7500.0,86.231,86.2673,86.1947,86.2673,7500.0
2015-03-25 12:10:00,94.95,95.03,94.95,95.0,9000.0,86.2673,86.34,86.2673,86.3128,9000.0
2015-03-25 12:15:00,94.96,94.99,94.92,94.94,3900.0,86.2764,86.3037,86.2401,86.2583,3900.0
2015-03-25 12:20:00,94.92,94.94,94.75,94.75,16200.0,86.2401,86.2583,86.0856,86.0856,16200.0
2015-03-25 12:25:00,94.75,94.81,94.75,94.8,4200.0,86.0856,86.1401,86.0856,86.1311,4200.0
2015-03-25 12:30:00,94.76,94.76,94.7,94.73,4800.0,86.0947,86.0947,86.0402,86.0675,4800.0
2015-03-25 12:35:00,94.7,94.78,94.67,94.78,3900.0,86.0402,86.1129,86.0129,86.1129,3900.0
2015-03-25 12:40:00,94.78,94.78,94.63,94.69,3900.0,86.1129,86.1129,85.9766,86.0311,3900.0
2015-03-25 12:45:00,94.71,94.77,94.65,94.73,4500.0,86.0493,86.1038,85.9948,86.0675,4500.0
2015-03-25 12:50:00,94.74,94.89,94.69,94.81,49200.0,86.0765,86.2128,86.0311,86.1401,49200.0
2015-03-25 12:55:00,94.77,94.87,94.75,94.87,22500.0,86.1038,86.1947,86.0856,86.1947,22500.0
2015-03-25 13:00:00,94.85,94.96,94.85,94.94,13500.0,86.1765,86.2764,86.1765,86.2583,13500.0
2015-03-25 13:05:00,94.95,94.97,94.93,94.95,8100.0,86.2673,86.2855,86.2492,86.2673,8100.0
2015-03-25 13:10:00,94.98,94.98,94.76,94.84,12600.0,86.2946,86.2946,86.0947,86.1674,12600.0
2015-03-25 13:15:00,94.8,94.86,94.78,94.86,20700.0,86.1311,86.1856,86.1129,86.1856,20700.0
2015-03-25 13:20:00,94.85,94.86,94.78,94.86,14400.0,86.1765,86.1856,86.1129,86.1856,14400.0
2015-03-25 13:25:00,94.84,94.87,94.8,94.81,26400.0,86.1674,86.1947,86.1311,86.1401,26400.0
2015-03-25 13:30:00,94.81,94.83,94.77,94.78,18000.0,86.1401,86.1583,86.1038,86.1129,18000.0
2015-03-25 13:35:00,94.78,94.79,94.72,94.79,9300.0,86.1129,86.122,86.0584,86.122,9300.0
2015-03-25 13:40:00,94.79,94.89,94.78,94.89,18000.0,86.122,86.2128,86.1129,86.2128,18000.0
2015-03-25 13:45:00,94.89,94.93,94.86,94.93,8100.0,86.2128,86.2492,86.1856,86.2492,8100.0
2015-03-25 13:50:00,94.94,94.94,94.77,94.77,11400.0,86.2583,86.2583,86.1038,86.1038,11400.0
2015-03-25 13:55:00,94.78,94.79,94.66,94.66,4800.0,86.1129,86.122,86.0039,86.0039,4800.0
2015-03-25 14:00:00,94.62,94.67,94.59,94.67,11100.0,85.9675,86.0129,85.9403,86.0129,11100.0
2015-03-25 14:05:00,94.68,94.68,94.5,94.5,11100.0,86.022,86.022,85.8585,85.8585,11100.0
2015-03-25 14:10:00,94.5,94.58,94.5,94.57,10500.0,85.8585,85.9312,85.8585,85.9221,10500.0
2015-03-25 14:15:00,94.57,94.67,94.56,94.61,15900.0,85.9221,86.0129,85.913,85.9584,15900.0
2015-03-25 14:20:00,94.61,94.71,94.61,94.65,11400.0,85.9584,86.0493,85.9584,85.9948,11400.0
2015-03-25 14:25:00,94.65,94.67,94.57,94.59,32700.0,85.9948,86.0129,85.9221,85.9403,32700.0
2015-03-25 14:30:00,94.61,94.63,94.51,94.53,18900.0,85.9584,85.9766,85.8676,85.8857,18900.0
2015-03-25 14:35:00,94.52,94.53,94.47,94.47,20100.0,85.8767,85.8857,85.8312,85.8312,20100.0
2015-03-25 14:40:00,94.46,94.46,94.34,94.36,48000.0,85.8221,85.8221,85.7131,85.7313,48000.0
2015-03-25 14:45:00,94.36,94.48,94.33,94.43,15600.0,85.7313,85.8403,85.704,85.7949,15600.0
2015-03-25 14:50:00,94.42,94.45,94.39,94.4,32400.0,85.7858,85.8131,85.7585,85.7676,32400.0
2015-03-25 14:55:00,94.4,94.45,94.37,94.37,12000.0,85.7676,85.8131,85.7404,85.7404,12000.0
2015-03-25 15:00:00,94.37,94.37,94.18,94.18,12300.0,85.7404,85.7404,85.5678,85.5678,12300.0
2015-03-25 15:05:00,94.2,94.29,94.14,94.25,57600.0,85.5859,85.6677,85.5314,85.6314,57600.0
2015-03-25 15:10:00,94.27,94.28,94.17,94.26,22500.0,85.6495,85.6586,85.5587,85.6404,22500.0
2015-03-25 15:15:00,94.26,94.26,94.15,94.22,15600.0,85.6404,85.6404,85.5405,85.6041,15600.0
2015-03-25 15:20:00,94.21,94.23,94.06,94.12,18300.0,85.595,85.6132,85.4587,85.5132,18300.0
2015-03-25 15:25:00,94.12,94.12,94.06,94.12,19200.0,85.5132,85.5132,85.4587,85.5132,19200.0
2015-03-25 15:30:00,94.13,94.21,94.11,94.18,30000.0,85.5223,85.595,85.5042,85.5678,30000.0
2015-03-25 15:35:00,94.18,94.27,94.16,94.26,43800.0,85.5678,85.6495,85.5496,85.6404,43800.0
2015-03-25 15:40:00,94.26,94.26,94.19,94.25,65700.0,85.6404,85.6404,85.5768,85.6314,65700.0
2015-03-25 15:45:00,94.22,94.23,93.92,94.02,61800.0,85.6041,85.6132,85.3315,85.4224,61800.0
2015-03-25 15:50:00,94.02,94.02,93.73,93.73,107700.0,85.4224,85.4224,85.1589,85.1589,107700.0
2015-03-25 15:55:00,93.74,93.87,93.74,93.78,119700.0,85.168,85.2861,85.168,85.2043,119700.0
2015-03-26 09:30:00,93.58,93.65,92.96,92.99,33600.0,85.0226,85.0862,84.4593,84.4866,33600.0
2015-03-26 09:35:00,93.0,93.38,93.0,93.12,29400.0,84.4957,84.8409,84.4957,84.6047,29400.0
2015-03-26 09:40:00,93.27,93.56,93.15,93.5,31800.0,84.741,85.0044,84.6319,84.9499,31800.0
2015-03-26 09:45:00,93.47,93.47,93.14,93.33,49200.0,84.9227,84.9227,84.6229,84.7955,49200.0
2015-03-26 09:50:00,93.34,93.51,93.1,93.11,27900.0,84.8046,84.959,84.5865,84.5956,27900.0
2015-03-26 09:55:00,93.17,93.17,92.91,93.05,20400.0,84.6501,84.6501,84.4139,84.5411,20400.0
2015-03-26 10:00:00,93.05,93.23,92.97,93.23,17100.0,84.5411,84.7046,84.4684,84.7046,17100.0
2015-03-26 10:05:00,93.23,93.25,93.08,93.08,30600.0,84.7046,84.7228,84.5683,84.5683,30600.0
2015-03-26 10:10:00,93.02,93.19,93.02,93.09,11700.0,84.5138,84.6683,84.5138,84.5774,11700.0
2015-03-26 10:15:00,93.09,93.1,92.95,93.07,28200.0,84.5774,84.5865,84.4502,84.5593,28200.0
2015-03-26 10:20:00,93.2,93.38,93.16,93.3,21000.0,84.6774,84.8409,84.641,84.7682,21000.0
2015-03-26 10:25:00,93.3,93.3,93.09,93.14,16200.0,84.7682,84.7682,84.5774,84.6229,16200.0
2015-03-26 10:30:00,93.11,93.25,93.03,93.06,24600.0,84.5956,84.7228,84.5229,84.5502,24600.0
2015-03-26 10:35:00,93.12,93.26,93.12,93.19,19800.0,84.6047,84.7319,84.6047,84.6683,19800.0
2015-03-26 10:40:00,93.21,93.21,93.05,93.18,14400.0,84.6865,84.6865,84.5411,84.6592,14400.0
2015-03-26 10:45:00,93.22,93.22,93.05,93.05,12600.0,84.6955,84.6955,84.5411,84.5411,12600.0
2015-03-26 10:50:00,93.07,93.15,92.96,92.96,11700.0,84.5593,84.6319,84.4593,84.4593,11700.0
2015-03-26 10:55:00,92.98,93.04,92.94,93.0,21900.0,84.4775,84.532,84.4411,84.4957,21900.0
2015-03-26 11:00:00,93.03,93.03,92.81,92.91,18600.0,84.5229,84.5229,84.323,84.4139,18600.0
2015-03-26 11:05:00,92.94,93.1,92.94,93.08,17400.0,84.4411,84.5865,84.4411,84.5683,17400.0
2015-03-26 11:10:00,93.15,93.15,92.86,92.86,24900.0,84.6319,84.6319,84.3685,84.3685,24900.0
2015-03-26 11:15:00,92.88,92.89,92.82,92.83,3900.0,84.3866,84.3957,84.3321,84.3412,3900.0
2015-03-26 11:20:00,92.81,93.0,92.76,92.99,7500.0,84.323,84.4957,84.2776,84.4866,7500.0
2015-03-26 11:25:00,92.99,93.21,92.99,93.21,8700.0,84.4866,84.6865,84.4866,84.6865,8700.0
2015-03-26 11:30:00,93.21,93.38,93.2,93.35,18300.0,84.6865,84.8409,84.6774,84.8137,18300.0
2015-03-26 11:35:00,93.28,93.28,93.22,93.25,13800.0,84.7501,84.7501,84.6955,84.7228,13800.0
2015-03-26 11:40:00,93.24,93.36,93.24,93.34,8100.0,84.7137,84.8227,84.7137,84.8046,8100.0
2015-03-26 11:45:00,93.33,93.37,93.24,93.25,14400.0,84.7955,84.8318,84.7137,84.7228,14400.0
2015-03-26 11:50:00,93.25,93.25,93.17,93.21,7200.0,84.7228,84.7228,84.6501,84.6865,7200.0
2015-03-26 11:55:00,93.23,93.29,93.22,93.23,37800.0,84.7046,84.7591,84.6955,84.7046,37800.0
2015-03-26 12:00:00,93.26,93.31,93.24,93.26,5100.0,84.7319,84.7773,84.7137,84.7319,5100.0
2015-03-26 12:05:00,93.28,93.39,93.27,93.39,13800.0,84.7501,84.85,84.741,84.85,13800.0
2015-03-26 12:10:00,93.35,93.41,93.33,93.34,13800.0,84.8137,84.8682,84.7955,84.8046,13800.0
2015-03-26 12:15:00,93.37,93.41,93.16,93.16,17100.0,84.8318,84.8682,84.641,84.641,17100.0
2015-03-26 12:20:00,93.2,93.2,93.08,93.09,4200.0,84.6774,84.6774,84.5683,84.5774,4200.0
2015-03-26 12:25:00,93.09,93.13,93.07,93.11,4200.0,84.5774,84.6138,84.5593,84.5956,4200.0
2015-03-26 12:30:00,93.11,93.14,93.11,93.14,3900.0,84.5956,84.6229,84.5956,84.6229,3900.0
2015-03-26 12:35:00,93.15,93.15,93.01,93.07,7500.0,84.6319,84.6319,84.5047,84.5593,7500.0
2015-03-26 12:40:00,93.07,93.1,93.01,93.04,18000.0,84.5593,84.5865,84.5047,84.532,18000.0
2015-03-26 12:45:00,93.06,93.09,93.02,93.08,6900.0,84.5502,84.5774,84.5138,84.5683,6900.0
2015-03-26 12:50:00,93.13,93.28,93.13,93.28,6000.0,84.6138,84.7501,84.6138,84.7501,6000.0
2015-03-26 12:55:00,93.3,93.38,93.3,93.38,5400.0,84.7682,84.8409,84.7682,84.8409,5400.0
2015-03-26 13:00:00,93.39,93.43,93.33,93.33,9900.0,84.85,84.8863,84.7955,84.7955,9900.0
2015-03-26 13:05:00,93.34,93.36,93.3,93.33,4200.0,84.8046,84.8227,84.7682,84.7955,4200.0
2015-03-26 13:10:00,93.37,93.37,93.17,93.19,9600.0,84.8318,84.8318,84.6501,84.6683,9600.0
2015-03-26 13:15:00,93.14,93.22,93.09,93.22,3000.0,84.6229,84.6955,84.5774,84.6955,3000.0
2015-03-26 13:20:00,93.24,93.35,93.24,93.35,8100.0,84.7137,84.8137,84.7137,84.8137,8100.0
2015-03-26 13:25:00,93.37,93.37,93.32,93.33,18000.0,84.8318,84.8318,84.7864,84.7955,18000.0
2015-03-26 13:30:00,93.33,93.4,93.24,93.33,10800.0,84.7955,84.8591,84.7137,84.7955,10800.0
2015-03-26 13:35:00,93.32,93.41,93.31,93.41,3300.0,84.7864,84.8682,84.7773,84.8682,3300.0
2015-03-26 13:40:00,93.44,93.55,93.43,93.55,12300.0,84.8954,84.9954,84.8863,84.9954,12300.0
2015-03-26 13:45:00,93.55,93.55,93.48,93.48,15000.0,84.9954,84.9954,84.9318,84.9318,15000.0
2015-03-26 13:50:00,93.48,93.6,93.48,93.59,16500.0,84.9318,85.0408,84.9318,85.0317,16500.0
2015-03-26 13:55:00,93.62,93.65,93.54,93.58,19200.0,85.059,85.0862,84.9863,85.0226,19200.0
2015-03-26 14:00:00,93.57,93.6,93.56,93.58,5700.0,85.0135,85.0408,85.0044,85.0226,5700.0
2015-03-26 14:05:00,93.58,93.58,93.44,93.5,8400.0,85.0226,85.0226,84.8954,84.9499,8400.0
2015-03-26 14:10:00,93.52,93.56,93.42,93.42,11100.0,84.9681,85.0044,84.8773,84.8773,11100.0
2015-03-26 14:15:00,93.32,93.38,93.21,93.38,15900.0,84.7864,84.8409,84.6865,84.8409,15900.0
2015-03-26 14:20:00,93.39,93.4,93.34,93.35,6000.0,84.85,84.8591,84.8046,84.8137,6000.0
2015-03-26 14:25:00,93.32,93.35,93.23,93.25,10500.0,84.7864,84.8137,84.7046,84.7228,10500.0
2015-03-26 14:30:00,93.25,93.29,93.19,93.2,18900.0,84.7228,84.7591,84.6683,84.6774,18900.0
2015-03-26 14:35:00,93.23,93.32,93.21,93.32,3600.0,84.7046,84.7864,84.6865,84.7864,3600.0
2015-03-26 14:40:00,93.34,93.5,93.34,93.47,9900.0,84.8046,84.9499,84.8046,84.9227,9900.0
2015-03-26 14:45:00,93.47,93.47,93.34,93.34,10200.0,84.9227,84.9227,84.8046,84.8046,10200.0
2015-03-26 14:50:00,93.3,93.32,93.24,93.32,3000.0,84.7682,84.7864,84.7137,84.7864,3000.0
2015-03-26 14:55:00,93.32,93.32,93.17,93.17,7500.0,84.7864,84.7864,84.6501,84.6501,7500.0
2015-03-26 15:00:00,93.2,93.22,93.13,93.2,11700.0,84.6774,84.6955,84.6138,84.6774,11700.0
2015-03-26 15:05:00,93.2,93.37,93.17,93.28,21600.0,84.6774,84.8318,84.6501,84.7501,21600.0
2015-03-26 15:10:00,93.3,93.4,93.13,93.14,27900.0,84.7682,84.8591,84.6138,84.6229,27900.0
2015-03-26 15:15:00,93.16,93.27,93.16,93.21,16500.0,84.641,84.741,84.641,84.6865,16500.0
2015-03-26 15:20:00,93.22,93.22,93.14,93.16,9900.0,84.6955,84.6955,84.6229,84.641,9900.0
2015-03-26 15:25:00,93.18,93.3,93.18,93.26,14400.0,84.6592,84.7682,84.6592,84.7319,14400.0
2015-03-26 15:30:00,93.27,93.41,93.21,93.4,42900.0,84.741,84.8682,84.6865,84.8591,42900.0
2015-03-26 15:35:00,93.43,93.51,93.22,93.24,21900.0,84.8863,84.959,84.6955,84.7137,21900.0
2015-03-26 15:40:00,93.23,93.24,93.08,93.11,31500.0,84.7046,84.7137,84.5683,84.5956,31500.0
2015-03-26 15:45:00,93.15,93.2,93.06,93.17,44100.0,84.6319,84.6774,84.5502,84.6501,44100.0
2015-03-26 15:50:00,93.18,93.2,93.11,93.11,54900.0,84.6592,84.6774,84.5956,84.5956,54900.0
2015-03-26 15:55:00,93.13,93.23,93.09,93.13,114600.0,84.6138,84.7046,84.5774,84.6138,114600.0
2015-03-27 09:30:00,93.46,93.94,92.92,93.74,45000.0,84.9136,85.3497,84.423,85.168,45000.0
2015-03-27 09:35:00,93.9,93.92,93.52,93.53,26100.0,85.3134,85.3315,84.9681,84.9772,26100.0
2015-03-27 09:40:00,93.53,93.73,93.44,93.62,25200.0,84.9772,85.1589,84.8954,85.059,25200.0
2015-03-27 09:45:00,93.68,93.68,93.44,93.53,18300.0,85.1135,85.1135,84.8954,84.9772,18300.0
2015-03-27 09:50:00,93.53,93.82,93.49,93.73,16800.0,84.9772,85.2407,84.9409,85.1589,16800.0
2015-03-27 09:55:00,93.7,93.75,93.54,93.7,13200.0,85.1316,85.1771,84.9863,85.1316,13200.0
2015-03-27 10:00:00,93.68,93.82,93.61,93.77,38100.0,85.1135,85.2407,85.0499,85.1952,38100.0
2015-03-27 10:05:00,93.73,93.74,93.52,93.55,7800.0,85.1589,85.168,84.9681,84.9954,7800.0
2015-03-27 10:10:00,93.59,93.63,93.22,93.28,5700.0,85.0317,85.068,84.6955,84.7501,5700.0
2015-03-27 10:15:00,93.42,93.42,93.34,93.41,3600.0,84.8773,84.8773,84.8046,84.8682,3600.0
2015-03-27 10:20:00,93.48,93.72,93.45,93.72,4200.0,84.9318,85.1498,84.9045,85.1498,4200.0
2015-03-27 10:25:00,93.66,93.72,93.66,93.67,4200.0,85.0953,85.1498,85.0953,85.1044,4200.0
2015-03-27 10:30:00,93.67,93.73,93.42,93.42,7800.0,85.1044,85.1589,84.8773,84.8773,7800.0
2015-03-27 10:35:00,93.46,93.68,93.46,93.64,7800.0,84.9136,85.1135,84.9136,85.0771,7800.0
2015-03-27 10:40:00,93.72,93.83,93.72,93.76,15900.0,85.1498,85.2498,85.1498,85.1862,15900.0
2015-03-27 10:45:00,93.79,93.83,93.73,93.79,12600.0,85.2134,85.2498,85.1589,85.2134,12600.0
2015-03-27 10:50:00,93.84,93.88,93.74,93.82,20100.0,85.2588,85.2952,85.168,85.2407,20100.0
2015-03-27 10:55:00,93.85,93.94,93.78,93.94,14700.0,85.2679,85.3497,85.2043,85.3497,14700.0
2015-03-27 11:00:00,93.92,93.93,93.89,93.9,5700.0,85.3315,85.3406,85.3043,85.3134,5700.0
2015-03-27 11:05:00,93.9,93.95,93.82,93.84,9600.0,85.3134,85.3588,85.2407,85.2588,9600.0
2015-03-27 11:10:00,93.81,93.81,93.67,93.7,26700.0,85.2316,85.2316,85.1044,85.1316,26700.0
2015-03-27 11:15:00,93.72,93.77,93.67,93.7,15300.0,85.1498,85.1952,85.1044,85.1316,15300.0
2015-03-27 11:20:00,93.69,93.78,93.69,93.73,8700.0,85.1226,85.2043,85.1226,85.1589,8700.0
2015-03-27 11:25:00,93.74,93.74,93.62,93.69,35100.0,85.168,85.168,85.059,85.1226,35100.0
2015-03-27 11:30:00,93.68,93.75,93.66,93.7,4500.0,85.1135,85.1771,85.0953,85.1316,4500.0
2015-03-27 11:35:00,93.71,93.75,93.67,93.68,9900.0,85.1407,85.1771,85.1044,85.1135,9900.0
2015-03-27 11:40:00,93.68,93.79,93.65,93.79,11100.0,85.1135,85.2134,85.0862,85.2134,11100.0
2015-03-27 11:45:00,93.75,93.92,93.75,93.91,3900.0,85.1771,85.3315,85.1771,85.3224,3900.0
2015-03-27 11:50:00,93.92,93.92,93.67,93.72,9000.0,85.3315,85.3315,85.1044,85.1498,9000.0
2015-03-27 11:55:00,93.68,93.74,93.61,93.71,6600.0,85.1135,85.168,85.0499,85.1407,6600.0
2015-03-27 12:00:00,93.75,93.86,93.74,93.8,7200.0,85.1771,85.277,85.168,85.2225,7200.0
2015-03-27 12:05:00,93.8,93.95,93.8,93.95,45600.0,85.2225,85.3588,85.2225,85.3588,45600.0
2015-03-27 12:10:00,93.95,94.03,93.95,93.99,14700.0,85.3588,85.4315,85.3588,85.3951,14700.0
2015-03-27 12:15:00,93.99,93.99,93.87,93.87,900.0,85.3951,85.3951,85.2861,85.2861,900.0
2015-03-27 12:20:00,93.84,93.94,93.84,93.94,8100.0,85.2588,85.3497,85.2588,85.3497,8100.0
2015-03-27 12:25:00,93.95,93.98,93.81,93.81,5700.0,85.3588,85.386,85.2316,85.2316,5700.0
2015-03-27 12:30:00,93.82,93.87,93.76,93.81,7200.0,85.2407,85.2861,85.1862,85.2316,7200.0
2015-03-27 12:35:00,93.83,93.89,93.83,93.85,1800.0,85.2498,85.3043,85.2498,85.2679,1800.0
2015-03-27 12:40:00,93.91,93.97,93.87,93.93,6000.0,85.3224,85.377,85.2861,85.3406,6000.0
2015-03-27 12:45:00,93.9,93.9,93.77,93.87,2400.0,85.3134,85.3134,85.1952,85.2861,2400.0
2015-03-27 12:50:00,93.85,93.92,93.85,93.91,5700.0,85.2679,85.3315,85.2679,85.3224,5700.0
2015-03-27 12:55:00,93.94,94.0,93.91,94.0,2700.0,85.3497,85.4042,85.3224,85.4042,2700.0
2015-03-27 13:00:00,94.02,94.02,93.89,93.89,3000.0,85.4224,85.4224,85.3043,85.3043,3000.0
2015-03-27 13:05:00,93.91,93.98,93.88,93.95,35400.0,85.3224,85.386,85.2952,85.3588,35400.0
2015-03-27 13:10:00,93.95,93.98,93.93,93.98,9000.0,85.3588,85.386,85.3406,85.386,9000.0
2015-03-27 13:15:00,94.04,94.04,93.85,93.85,37500.0,85.4406,85.4406,85.2679,85.2679,37500.0
2015-03-27 13:20:00,93.83,93.91,93.83,93.88,6300.0,85.2498,85.3224,85.2498,85.2952,6300.0
2015-03-27 13:25:00,93.85,93.92,93.85,93.86,7200.0,85.2679,85.3315,85.2679,85.277,7200.0
2015-03-27 13:30:00,93.87,93.91,93.87,93.89,2700.0,85.2861,85.3224,85.2861,85.3043,2700.0
2015-03-27 13:35:00,93.9,93.98,93.87,93.94,14400.0,85.3134,85.386,85.2861,85.3497,14400.0
2015-03-27 13:40:00,93.93,93.94,93.84,93.84,5100.0,85.3406,85.3497,85.2588,85.2588,5100.0
2015-03-27 13:45:00,93.84,93.84,93.74,93.78,5700.0,85.2588,85.2588,85.168,85.2043,5700.0
2015-03-27 13:50:00,93.77,93.77,93.7,93.76,9900.0,85.1952,85.1952,85.1316,85.1862,9900.0
2015-03-27 13:55:00,93.76,93.86,93.76,93.8,7500.0,85.1862,85.277,85.1862,85.2225,7500.0
2015-03-27 14:00:00,93.8,93.84,93.8,93.84,2700.0,85.2225,85.2588,85.2225,85.2588,2700.0
2015-03-27 14:05:00,93.78,93.81,93.74,93.81,9900.0,85.2043,85.2316,85.168,85.2316,9900.0
2015-03-27 14:10:00,93.82,93.85,93.8,93.8,2400.0,85.2407,85.2679,85.2225,85.2225,2400.0
2015-03-27 14:15:00,93.76,93.83,93.73,93.79,9600.0,85.1862,85.2498,85.1589,85.2134,9600.0
2015-03-27 14:20:00,93.76,93.8,93.75,93.75,5400.0,85.1862,85.2225,85.1771,85.1771,5400.0
2015-03-27 14:25:00,93.77,93.82,93.75,93.75,9600.0,85.1952,85.2407,85.1771,85.1771,9600.0
2015-03-27 14:30:00,93.74,93.78,93.69,93.73,9600.0,85.168,85.2043,85.1226,85.1589,9600.0
2015-03-27 14:35:00,93.71,93.79,93.71,93.75,10500.0,85.1407,85.2134,85.1407,85.1771,10500.0
2015-03-27 14:40:00,93.76,93.78,93.71,93.71,5400.0,85.1862,85.2043,85.1407,85.1407,5400.0
2015-03-27 14:45:00,93.73,93.77,93.66,93.76,9300.0,85.1589,85.1952,85.0953,85.1862,9300.0
2015-03-27 14:50:00,93.78,93.83,93.78,93.8,13800.0,85.2043,85.2498,85.2043,85.2225,13800.0
2015-03-27 14:55:00,93.81,93.9,93.79,93.85,13500.0,85.2316,85.3134,85.2134,85.2679,13500.0
2015-03-27 15:00:00,93.85,93.94,93.84,93.91,23100.0,85.2679,85.3497,85.2588,85.3224,23100.0
2015-03-27 15:05:00,93.92,93.93,93.81,93.83,10800.0,85.3315,85.3406,85.2316,85.2498,10800.0
2015-03-27 15:10:00,93.8,93.87,93.78,93.79,16500.0,85.2225,85.2861,85.2043,85.2134,16500.0
2015-03-27 15:15:00,93.81,93.84,93.77,93.79,17700.0,85.2316,85.2588,85.1952,85.2134,17700.0
2015-03-27 15:20:00,93.78,93.86,93.76,93.81,15300.0,85.2043,85.277,85.1862,85.2316,15300.0
2015-03-27 15:25:00,93.83,93.91,93.81,93.82,12600.0,85.2498,85.3224,85.2316,85.2407,12600.0
2015-03-27 15:30:00,93.83,93.91,93.8,93.9,21600.0,85.2498,85.3224,85.2225,85.3134,21600.0
2015-03-27 15:35:00,93.88,93.98,93.82,93.97,40800.0,85.2952,85.386,85.2407,85.377,40800.0
2015-03-27 15:40:00,93.95,94.03,93.92,94.03,33900.0,85.3588,85.4315,85.3315,85.4315,33900.0
2015-03-27 15:45:00,94.01,94.02,93.83,93.86,40200.0,85.4133,85.4224,85.2498,85.277,40200.0
2015-03-27 15:50:00,93.88,93.92,93.87,93.91,31500.0,85.2952,85.3315,85.2861,85.3224,31500.0
2015-03-27 15:55:00,93.91,93.94,93.85,93.89,68400.0,85.3224,85.3497,85.2679,85.3043,68400.0
2015-03-30 09:30:00,94.76,94.95,94.44,94.48,33000.0,86.0947,86.2673,85.804,85.8403,33000.0
2015-03-30 09:35:00,94.39,94.51,94.24,94.38,17700.0,85.7585,85.8676,85.6223,85.7495,17700.0
2015-03-30 09:40:00,94.49,94.95,94.47,94.78,14400.0,85.8494,86.2673,85.8312,86.1129,14400.0
2015-03-30 09:45:00,94.94,94.94,94.8,94.85,13200.0,86.2583,86.2583,86.1311,86.1765,13200.0
2015-03-30 09:50:00,94.8,94.99,94.77,94.9,26400.0,86.1311,86.3037,86.1038,86.2219,26400.0
2015-03-30 09:55:00,94.89,94.95,94.77,94.77,14400.0,86.2128,86.2673,86.1038,86.1038,14400.0
2015-03-30 10:00:00,94.79,94.98,94.72,94.89,12300.0,86.122,86.2946,86.0584,86.2128,12300.0
2015-03-30 10:05:00,94.89,94.93,94.72,94.8,23100.0,86.2128,86.2492,86.0584,86.1311,23100.0
2015-03-30 10:10:00,94.81,94.84,94.75,94.75,5400.0,86.1401,86.1674,86.0856,86.0856,5400.0
2015-03-30 10:15:00,94.8,94.83,94.67,94.67,9600.0,86.1311,86.1583,86.0129,86.0129,9600.0
2015-03-30 10:20:00,94.73,94.74,94.53,94.66,13500.0,86.0675,86.0765,85.8857,86.0039,13500.0
2015-03-30 10:25:00,94.67,94.73,94.64,94.64,9900.0,86.0129,86.0675,85.9857,85.9857,9900.0
2015-03-30 10:30:00,94.64,94.73,94.58,94.6,15300.0,85.9857,86.0675,85.9312,85.9493,15300.0
2015-03-30 10:35:00,94.6,94.6,94.52,94.54,1500.0,85.9493,85.9493,85.8767,85.8948,1500.0
2015-03-30 10:40:00,94.55,94.59,94.52,94.52,3900.0,85.9039,85.9403,85.8767,85.8767,3900.0
2015-03-30 10:45:00,94.6,94.69,94.6,94.62,9300.0,85.9493,86.0311,85.9493,85.9675,9300.0
2015-03-30 10:50:00,94.67,94.81,94.67,94.76,32100.0,86.0129,86.1401,86.0129,86.0947,32100.0
2015-03-30 10:55:00,94.75,94.79,94.61,94.78,30600.0,86.0856,86.122,85.9584,86.1129,30600.0
2015-03-30 11:00:00,94.8,94.89,94.6,94.6,42600.0,86.1311,86.2128,85.9493,85.9493,42600.0
2015-03-30 11:05:00,94.6,94.71,94.58,94.6,7200.0,85.9493,86.0493,85.9312,85.9493,7200.0
2015-03-30 11:10:00,94.6,94.6,94.55,94.6,2100.0,85.9493,85.9493,85.9039,85.9493,2100.0
2015-03-30 11:15:00,94.6,94.66,94.59,94.64,15300.0,85.9493,86.0039,85.9403,85.9857,15300.0
2015-03-30 11:20:00,94.66,94.66,94.52,94.52,1800.0,86.0039,86.0039,85.8767,85.8767,1800.0
2015-03-30 11:25:00,94.58,94.62,94.52,94.52,4200.0,85.9312,85.9675,85.8767,85.8767,4200.0
2015-03-30 11:30:00,94.56,94.6,94.52,94.52,4200.0,85.913,85.9493,85.8767,85.8767,4200.0
2015-03-30 11:35:00,94.51,94.6,94.49,94.6,3000.0,85.8676,85.9493,85.8494,85.9493,3000.0
2015-03-30 11:40:00,94.57,94.59,94.52,94.52,2100.0,85.9221,85.9403,85.8767,85.8767,2100.0
2015-03-30 11:45:00,94.53,94.64,94.53,94.64,1500.0,85.8857,85.9857,85.8857,85.9857,1500.0
2015-03-30 11:50:00,94.59,94.63,94.57,94.58,6000.0,85.9403,85.9766,85.9221,85.9312,6000.0
2015-03-30 11:55:00,94.55,94.62,94.55,94.59,2700.0,85.9039,85.9675,85.9039,85.9403,2700.0
2015-03-30 12:00:00,94.69,94.69,94.64,94.65,5700.0,86.0311,86.0311,85.9857,85.9948,5700.0
2015-03-30 12:05:00,94.6,94.65,94.57,94.65,3300.0,85.9493,85.9948,85.9221,85.9948,3300.0
2015-03-30 12:10:00,94.6,94.69,94.6,94.69,6000.0,85.9493,86.0311,85.9493,86.0311,6000.0
2015-03-30 12:15:00,94.7,94.73,94.64,94.64,20400.0,86.0402,86.0675,85.9857,85.9857,20400.0
2015-03-30 12:20:00,94.68,94.68,94.6,94.63,6900.0,86.022,86.022,85.9493,85.9766,6900.0
2015-03-30 12:25:00,94.67,94.69,94.63,94.65,3300.0,86.0129,86.0311,85.9766,85.9948,3300.0
2015-03-30 12:30:00,94.66,94.7,94.65,94.66,4500.0,86.0039,86.0402,85.9948,86.0039,4500.0
2015-03-30 12:35:00,94.66,94.7,94.66,94.67,43800.0,86.0039,86.0402,86.0039,86.0129,43800.0
2015-03-30 12:40:00,94.67,94.7,94.67,94.68,8400.0,86.0129,86.0402,86.0129,86.022,8400.0
2015-03-30 12:45:00,94.68,94.7,94.63,94.7,16500.0,86.022,86.0402,85.9766,86.0402,16500.0
2015-03-30 12:50:00,94.68,94.76,94.66,94.73,7500.0,86.022,86.0947,86.0039,86.0675,7500.0
2015-03-30 12:55:00,94.8,94.8,94.72,94.75,4800.0,86.1311,86.1311,86.0584,86.0856,4800.0
2015-03-30 13:00:00,94.75,94.83,94.75,94.76,3600.0,86.0856,86.1583,86.0856,86.0947,3600.0
2015-03-30 13:05:00,94.82,94.87,94.75,94.81,38700.0,86.1492,86.1947,86.0856,86.1401,38700.0
2015-03-30 13:10:00,94.85,94.86,94.72,94.75,8400.0,86.1765,86.1856,86.0584,86.0856,8400.0
2015-03-30 13:15:00,94.73,94.79,94.72,94.79,4200.0,86.0675,86.122,86.0584,86.122,4200.0
2015-03-30 13:20:00,94.79,94.83,94.79,94.83,5100.0,86.122,86.1583,86.122,86.1583,5100.0
2015-03-30 13:25:00,94.82,94.82,94.75,94.77,3900.0,86.1492,86.1492,86.0856,86.1038,3900.0
2015-03-30 13:30:00,94.83,94.83,94.74,94.74,4800.0,86.1583,86.1583,86.0765,86.0765,4800.0
2015-03-30 13:35:00,94.73,94.77,94.73,94.75,1500.0,86.0675,86.1038,86.0675,86.0856,1500.0
2015-03-30 13:40:00,94.74,94.83,94.73,94.79,23700.0,86.0765,86.1583,86.0675,86.122,23700.0
2015-03-30 13:45:00,94.76,94.78,94.67,94.67,3600.0,86.0947,86.1129,86.0129,86.0129,3600.0
2015-03-30 13:50:00,94.67,94.79,94.67,94.79,5700.0,86.0129,86.122,86.0129,86.122,5700.0
2015-03-30 13:55:00,94.75,94.78,94.7,94.7,5100.0,86.0856,86.1129,86.0402,86.0402,5100.0
2015-03-30 14:00:00,94.67,94.74,94.67,94.72,2700.0,86.0129,86.0765,86.0129,86.0584,2700.0
2015-03-30 14:05:00,94.75,94.81,94.75,94.79,1800.0,86.0856,86.1401,86.0856,86.122,1800.0
2015-03-30 14:10:00,94.8,94.8,94.74,94.79,6300.0,86.1311,86.1311,86.0765,86.122,6300.0
2015-03-30 14:15:00,94.8,94.85,94.76,94.8,15300.0,86.1311,86.1765,86.0947,86.1311,15300.0
2015-03-30 14:20:00,94.79,94.82,94.77,94.82,4800.0,86.122,86.1492,86.1038,86.1492,4800.0
2015-03-30 14:25:00,94.79,94.79,94.73,94.76,2700.0,86.122,86.122,86.0675,86.0947,2700.0
2015-03-30 14:30:00,94.78,94.79,94.78,94.78,900.0,86.1129,86.122,86.1129,86.1129,900.0
2015-03-30 14:35:00,94.77,94.82,94.72,94.8,29700.0,86.1038,86.1492,86.0584,86.1311,29700.0
2015-03-30 14:40:00,94.8,94.82,94.77,94.8,5100.0,86.1311,86.1492,86.1038,86.1311,5100.0
2015-03-30 14:45:00,94.78,94.81,94.76,94.77,3000.0,86.1129,86.1401,86.0947,86.1038,3000.0
2015-03-30 14:50:00,94.77,94.86,94.77,94.83,21300.0,86.1038,86.1856,86.1038,86.1583,21300.0
2015-03-30 14:55:00,94.79,94.91,94.79,94.91,18000.0,86.122,86.231,86.122,86.231,18000.0
2015-03-30 15:00:00,94.91,94.95,94.87,94.93,15900.0,86.231,86.2673,86.1947,86.2492,15900.0
2015-03-30 15:05:00,94.89,94.94,94.88,94.93,4500.0,86.2128,86.2583,86.2037,86.2492,4500.0
2015-03-30 15:10:00,94.94,94.98,94.9,94.94,9300.0,86.2583,86.2946,86.2219,86.2583,9300.0
2015-03-30 15:15:00,94.95,95.01,94.88,95.01,30300.0,86.2673,86.3219,86.2037,86.3219,30300.0
2015-03-30 15:20:00,95.01,95.01,94.92,94.95,24000.0,86.3219,86.3219,86.2401,86.2673,24000.0
2015-03-30 15:25:00,94.94,94.97,94.89,94.97,18300.0,86.2583,86.2855,86.2128,86.2855,18300.0
2015-03-30 15:30:00,94.94,94.96,94.87,94.93,8100.0,86.2583,86.2764,86.1947,86.2492,8100.0
2015-03-30 15:35:00,94.94,94.97,94.91,94.95,18900.0,86.2583,86.2855,86.231,86.2673,18900.0
2015-03-30 15:40:00,94.95,94.97,94.92,94.95,17100.0,86.2673,86.2855,86.2401,86.2673,17100.0
2015-03-30 15:45:00,94.96,94.96,94.79,94.82,28800.0,86.2764,86.2764,86.122,86.1492,28800.0
2015-03-30 15:50:00,94.82,94.85,94.76,94.79,18000.0,86.1492,86.1765,86.0947,86.122,18000.0
2015-03-30 15:55:00,94.77,94.8,94.74,94.76,53100.0,86.1038,86.1311,86.0765,86.0947,53100.0
2015-03-31 09:30:00,93.99,94.24,93.98,94.24,33600.0,85.3951,85.6223,85.386,85.6223,33600.0
2015-03-31 09:35:00,94.22,94.67,94.02,94.55,13800.0,85.6041,86.0129,85.4224,85.9039,13800.0
2015-03-31 09:40:00,94.43,94.57,94.12,94.12,27300.0,85.7949,85.9221,85.5132,85.5132,27300.0
2015-03-31 09:45:00,94.08,94.3,94.03,94.2,13200.0,85.4769,85.6768,85.4315,85.5859,13200.0
2015-03-31 09:50:00,94.23,94.28,94.17,94.26,16200.0,85.6132,85.6586,85.5587,85.6404,16200.0
2015-03-31 09:55:00,94.41,94.62,94.36,94.58,8400.0,85.7767,85.9675,85.7313,85.9312,8400.0
2015-03-31 10:00:00,94.58,94.62,94.51,94.58,22800.0,85.9312,85.9675,85.8676,85.9312,22800.0
2015-03-31 10:05:00,94.51,94.69,94.5,94.6,13500.0,85.8676,86.0311,85.8585,85.9493,13500.0
2015-03-31 10:10:00,94.7,94.74,94.56,94.59,9000.0,86.0402,86.0765,85.913,85.9403,9000.0
2015-03-31 10:15:00,94.62,94.75,94.58,94.74,8100.0,85.9675,86.0856,85.9312,86.0765,8100.0
2015-03-31 10:20:00,94.74,94.82,94.7,94.82,3000.0,86.0765,86.1492,86.0402,86.1492,3000.0
2015-03-31 10:25:00,94.83,94.87,94.79,94.83,21600.0,86.1583,86.1947,86.122,86.1583,21600.0
2015-03-31 10:30:00,94.83,94.91,94.82,94.89,5700.0,86.1583,86.231,86.1492,86.2128,5700.0
2015-03-31 10:35:00,94.9,94.96,94.81,94.93,10800.0,86.2219,86.2764,86.1401,86.2492,10800.0
2015-03-31 10:40:00,94.95,95.07,94.95,95.07,9600.0,86.2673,86.3764,86.2673,86.3764,9600.0
2015-03-31 10:45:00,95.09,95.1,94.99,95.03,9600.0,86.3945,86.4036,86.3037,86.34,9600.0
2015-03-31 10:50:00,94.97,95.01,94.94,95.0,10500.0,86.2855,86.3219,86.2583,86.3128,10500.0
2015-03-31 10:55:00,94.97,95.0,94.93,95.0,5700.0,86.2855,86.3128,86.2492,86.3128,5700.0
2015-03-31 11:00:00,95.0,95.05,94.97,95.05,96600.0,86.3128,86.3582,86.2855,86.3582,96600.0
2015-03-31 11:05:00,95.06,95.11,95.05,95.06,14100.0,86.3673,86.4127,86.3582,86.3673,14100.0
2015-03-31 11:10:00,95.1,95.19,95.1,95.17,4500.0,86.4036,86.4854,86.4036,86.4672,4500.0
2015-03-31 11:15:00,95.23,95.32,95.23,95.31,13500.0,86.5217,86.6035,86.5217,86.5944,13500.0
2015-03-31 11:20:00,95.29,95.31,95.05,95.06,20700.0,86.5762,86.5944,86.3582,86.3673,20700.0
2015-03-31 11:25:00,95.1,95.1,95.04,95.08,4800.0,86.4036,86.4036,86.3491,86.3855,4800.0
2015-03-31 11:30:00,95.0,95.03,94.93,95.02,13200.0,86.3128,86.34,86.2492,86.3309,13200.0
2015-03-31 11:35:00,95.02,95.05,94.95,95.05,4800.0,86.3309,86.3582,86.2673,86.3582,4800.0
2015-03-31 11:40:00,95.05,95.07,94.95,95.0,29100.0,86.3582,86.3764,86.2673,86.3128,29100.0
2015-03-31 11:45:00,95.0,95.05,94.95,95.03,5700.0,86.3128,86.3582,86.2673,86.34,5700.0
2015-03-31 11:50:00,95.01,95.01,94.95,94.99,6000.0,86.3219,86.3219,86.2673,86.3037,6000.0
2015-03-31 11:55:00,94.97,95.0,94.95,94.98,8400.0,86.2855,86.3128,86.2673,86.2946,8400.0
2015-03-31 12:00:00,94.98,95.0,94.93,94.96,63600.0,86.2946,86.3128,86.2492,86.2764,63600.0
2015-03-31 12:05:00,94.98,95.0,94.78,94.83,17700.0,86.2946,86.3128,86.1129,86.1583,17700.0
2015-03-31 12:10:00,94.81,94.85,94.77,94.83,14700.0,86.1401,86.1765,86.1038,86.1583,14700.0
2015-03-31 12:15:00,94.82,94.86,94.82,94.86,1500.0,86.1492,86.1856,86.1492,86.1856,1500.0
2015-03-31 12:20:00,94.87,94.96,94.84,94.93,5100.0,86.1947,86.2764,86.1674,86.2492,5100.0
2015-03-31 12:25:00,94.97,94.97,94.97,94.97,900.0,86.2855,86.2855,86.2855,86.2855,900.0
2015-03-31 12:30:00,94.97,94.97,94.79,94.84,9900.0,86.2855,86.2855,86.122,86.1674,9900.0
2015-03-31 12:35:00,94.91,94.93,94.91,94.93,900.0,86.231,86.2492,86.231,86.2492,900.0
2015-03-31 12:40:00,94.9,94.9,94.84,94.86,6900.0,86.2219,86.2219,86.1674,86.1856,6900.0
2015-03-31 12:45:00,94.87,94.87,94.82,94.82,4800.0,86.1947,86.1947,86.1492,86.1492,4800.0
2015-03-31 12:50:00,94.82,94.85,94.82,94.83,3300.0,86.1492,86.1765,86.1492,86.1583,3300.0
2015-03-31 12:55:00,94.86,94.86,94.83,94.84,1500.0,86.1856,86.1856,86.1583,86.1674,1500.0
2015-03-31 13:00:00,94.88,94.93,94.86,94.92,6000.0,86.2037,86.2492,86.1856,86.2401,6000.0
2015-03-31 13:05:00,94.89,94.92,94.89,94.92,3000.0,86.2128,86.2401,86.2128,86.2401,3000.0
2015-03-31 13:10:00,94.94,94.94,94.81,94.84,6900.0,86.2583,86.2583,86.1401,86.1674,6900.0
2015-03-31 13:15:00,94.87,94.95,94.87,94.95,2400.0,86.1947,86.2673,86.1947,86.2673,2400.0
2015-03-31 13:20:00,94.89,94.89,94.83,94.83,7800.0,86.2128,86.2128,86.1583,86.1583,7800.0
2015-03-31 13:25:00,94.83,94.9,94.83,94.88,10500.0,86.1583,86.2219,86.1583,86.2037,10500.0
2015-03-31 13:30:00,94.85,94.95,94.85,94.93,7500.0,86.1765,86.2673,86.1765,86.2492,7500.0
2015-03-31 13:35:00,94.86,94.88,94.84,94.88,1200.0,86.1856,86.2037,86.1674,86.2037,1200.0
2015-03-31 13:40:00,94.85,94.96,94.84,94.96,6900.0,86.1765,86.2764,86.1674,86.2764,6900.0
2015-03-31 13:45:00,94.92,94.92,94.83,94.91,22200.0,86.2401,86.2401,86.1583,86.231,22200.0
2015-03-31 13:50:00,94.91,94.98,94.87,94.95,34500.0,86.231,86.2946,86.1947,86.2673,34500.0
2015-03-31 13:55:00,94.91,94.94,94.83,94.94,7800.0,86.231,86.2583,86.1583,86.2583,7800.0
2015-03-31 14:00:00,94.94,94.94,94.84,94.84,6600.0,86.2583,86.2583,86.1674,86.1674,6600.0
2015-03-31 14:05:00,94.84,94.92,94.83,94.92,2700.0,86.1674,86.2401,86.1583,86.2401,2700.0
2015-03-31 14:10:00,94.87,94.98,94.81,94.98,5100.0,86.1947,86.2946,86.1401,86.2946,5100.0
2015-03-31 14:15:00,94.93,95.03,94.93,94.98,10800.0,86.2492,86.34,86.2492,86.2946,10800.0
2015-03-31 14:20:00,94.92,95.04,94.92,95.03,13800.0,86.2401,86.3491,86.2401,86.34,13800.0
2015-03-31 14:25:00,95.06,95.07,94.95,94.97,6000.0,86.3673,86.3764,86.2673,86.2855,6000.0
2015-03-31 14:30:00,94.96,95.06,94.95,94.98,13200.0,86.2764,86.3673,86.2673,86.2946,13200.0
2015-03-31 14:35:00,94.93,95.01,94.93,95.01,4200.0,86.2492,86.3219,86.2492,86.3219,4200.0
2015-03-31 14:40:00,94.97,95.0,94.91,94.91,8400.0,86.2855,86.3128,86.231,86.231,8400.0
2015-03-31 14:45:00,94.89,95.03,94.87,95.03,14400.0,86.2128,86.34,86.1947,86.34,14400.0
2015-03-31 14:50:00,95.03,95.08,95.03,95.04,6900.0,86.34,86.3855,86.34,86.3491,6900.0
2015-03-31 14:55:00,95.02,95.14,95.02,95.14,9000.0,86.3309,86.44,86.3309,86.44,9000.0
2015-03-31 15:00:00,95.09,95.11,94.88,94.9,8400.0,86.3945,86.4127,86.2037,86.2219,8400.0
2015-03-31 15:05:00,94.84,94.95,94.83,94.88,63000.0,86.1674,86.2673,86.1583,86.2037,63000.0
2015-03-31 15:10:00,94.88,94.9,94.8,94.83,13200.0,86.2037,86.2219,86.1311,86.1583,13200.0
2015-03-31 15:15:00,94.79,94.84,94.74,94.83,72600.0,86.122,86.1674,86.0765,86.1583,72600.0
2015-03-31 15:20:00,94.82,94.84,94.76,94.78,17100.0,86.1492,86.1674,86.0947,86.1129,17100.0
2015-03-31 15:25:00,94.79,94.87,94.79,94.84,10500.0,86.122,86.1947,86.122,86.1674,10500.0
2015-03-31 15:30:00,94.79,94.83,94.69,94.74,36600.0,86.122,86.1583,86.0311,86.0765,36600.0
2015-03-31 15:35:00,94.76,94.87,94.75,94.84,16200.0,86.0947,86.1947,86.0856,86.1674,16200.0
2015-03-31 15:40:00,94.87,94.95,94.87,94.89,15000.0,86.1947,86.2673,86.1947,86.2128,15000.0
2015-03-31 15:45:00,94.88,94.98,94.81,94.91,45000.0,86.2037,86.2946,86.1401,86.231,45000.0
2015-03-31 15:50:00,94.91,94.93,94.81,94.83,39900.0,86.231,86.2492,86.1401,86.1583,39900.0
2015-03-31 15:55:00,94.81,95.05,94.81,94.83,174900.0,86.1401,86.3582,86.1401,86.1583,174900.0
2015-04-01 09:30:00,95.04,95.28,94.77,94.99,54600.0,86.3491,86.5672,86.1038,86.3037,54600.0
2015-04-01 09:35:00,94.92,94.93,94.55,94.56,18900.0,86.2401,86.2492,85.9039,85.913,18900.0
2015-04-01 09:40:00,94.38,94.45,94.16,94.32,34200.0,85.7495,85.8131,85.5496,85.695,34200.0
2015-04-01 09:45:00,94.27,94.5,94.21,94.27,36000.0,85.6495,85.8585,85.595,85.6495,36000.0
2015-04-01 09:50:00,94.25,94.7,94.17,94.63,65400.0,85.6314,86.0402,85.5587,85.9766,65400.0
2015-04-01 09:55:00,94.62,94.78,94.54,94.78,23100.0,85.9675,86.1129,85.8948,86.1129,23100.0
2015-04-01 10:00:00,94.71,94.91,94.63,94.77,32400.0,86.0493,86.231,85.9766,86.1038,32400.0
2015-04-01 10:05:00,94.71,94.72,94.49,94.64,16800.0,86.0493,86.0584,85.8494,85.9857,16800.0
2015-04-01 10:10:00,94.6,94.78,94.56,94.71,29100.0,85.9493,86.1129,85.913,86.0493,29100.0
2015-04-01 10:15:00,94.7,94.82,94.64,94.82,13500.0,86.0402,86.1492,85.9857,86.1492,13500.0
2015-04-01 10:20:00,94.79,94.93,94.75,94.8,15900.0,86.122,86.2492,86.0856,86.1311,15900.0
2015-04-01 10:25:00,94.8,94.8,94.65,94.69,4500.0,86.1311,86.1311,85.9948,86.0311,4500.0
2015-04-01 10:30:00,94.78,94.78,94.55,94.62,11700.0,86.1129,86.1129,85.9039,85.9675,11700.0
2015-04-01 10:35:00,94.59,94.68,94.52,94.68,29400.0,85.9403,86.022,85.8767,86.022,29400.0
2015-04-01 10:40:00,94.69,94.93,94.68,94.93,12000.0,86.0311,86.2492,86.022,86.2492,12000.0
2015-04-01 10:45:00,94.98,95.07,94.94,95.03,22200.0,86.2946,86.3764,86.2583,86.34,22200.0
2015-04-01 10:50:00,95.08,95.29,95.05,95.07,21600.0,86.3855,86.5762,86.3582,86.3764,21600.0
2015-04-01 10:55:00,95.07,95.14,94.91,94.93,18600.0,86.3764,86.44,86.231,86.2492,18600.0
2015-04-01 11:00:00,94.98,95.0,94.85,94.85,17400.0,86.2946,86.3128,86.1765,86.1765,17400.0
2015-04-01 11:05:00,94.9,94.97,94.83,94.97,19500.0,86.2219,86.2855,86.1583,86.2855,19500.0
2015-04-01 11:10:00,94.93,95.06,94.86,95.01,16200.0,86.2492,86.3673,86.1856,86.3219,16200.0
2015-04-01 11:15:00,95.01,95.01,94.83,94.92,16200.0,86.3219,86.3219,86.1583,86.2401,16200.0
2015-04-01 11:20:00,94.91,94.96,94.67,94.67,14400.0,86.231,86.2764,86.0129,86.0129,14400.0
2015-04-01 11:25:00,94.65,94.69,94.62,94.66,30900.0,85.9948,86.0311,85.9675,86.0039,30900.0
2015-04-01 11:30:00,94.67,94.75,94.54,94.64,33300.0,86.0129,86.0856,85.8948,85.9857,33300.0
2015-04-01 11:35:00,94.63,94.77,94.63,94.67,13200.0,85.9766,86.1038,85.9766,86.0129,13200.0
2015-04-01 11:40:00,94.68,94.73,94.64,94.64,15900.0,86.022,86.0675,85.9857,85.9857,15900.0
2015-04-01 11:45:00,94.64,94.8,94.63,94.73,6600.0,85.9857,86.1311,85.9766,86.0675,6600.0
2015-04-01 11:50:00,94.76,94.77,94.73,94.77,4800.0,86.0947,86.1038,86.0675,86.1038,4800.0
2015-04-01 11:55:00,94.79,94.79,94.61,94.7,32400.0,86.122,86.122,85.9584,86.0402,32400.0
2015-04-01 12:00:00,94.69,94.8,94.63,94.68,18900.0,86.0311,86.1311,85.9766,86.022,18900.0
2015-04-01 12:05:00,94.72,94.72,94.65,94.67,7800.0,86.0584,86.0584,85.9948,86.0129,7800.0
2015-04-01 12:10:00,94.7,94.77,94.67,94.74,21000.0,86.0402,86.1038,86.0129,86.0765,21000.0
2015-04-01 12:15:00,94.71,94.81,94.67,94.81,12900.0,86.0493,86.1401,86.0129,86.1401,12900.0
2015-04-01 12:20:00,94.8,94.8,94.7,94.7,12600.0,86.1311,86.1311,86.0402,86.0402,12600.0
2015-04-01 12:25:00,94.69,94.81,94.69,94.79,9000.0,86.0311,86.1401,86.0311,86.122,9000.0
2015-04-01 12:30:00,94.76,94.81,94.69,94.73,6000.0,86.0947,86.1401,86.0311,86.0675,6000.0
2015-04-01 12:35:00,94.71,94.72,94.6,94.63,25500.0,86.0493,86.0584,85.9493,85.9766,25500.0
2015-04-01 12:40:00,94.63,94.7,94.63,94.65,14100.0,85.9766,86.0402,85.9766,85.9948,14100.0
2015-04-01 12:45:00,94.66,94.69,94.62,94.62,23400.0,86.0039,86.0311,85.9675,85.9675,23400.0
2015-04-01 12:50:00,94.65,94.9,94.65,94.9,9300.0,85.9948,86.2219,85.9948,86.2219,9300.0
2015-04-01 12:55:00,94.9,94.96,94.89,94.93,22500.0,86.2219,86.2764,86.2128,86.2492,22500.0
2015-04-01 13:00:00,94.95,94.97,94.91,94.92,11700.0,86.2673,86.2855,86.231,86.2401,11700.0
2015-04-01 13:05:00,94.93,94.93,94.91,94.92,3900.0,86.2492,86.2492,86.231,86.2401,3900.0
2015-04-01 13:10:00,94.97,95.02,94.96,95.0,9300.0,86.2855,86.3309,86.2764,86.3128,9300.0
2015-04-01 13:15:00,95.04,95.06,94.97,94.97,7800.0,86.3491,86.3673,86.2855,86.2855,7800.0
2015-04-01 13:20:00,95.0,95.02,94.93,95.02,17100.0,86.3128,86.3309,86.2492,86.3309,17100.0
2015-04-01 13:25:00,95.02,95.12,94.99,95.08,11100.0,86.3309,86.4218,86.3037,86.3855,11100.0
2015-04-01 13:30:00,95.1,95.21,95.1,95.19,15600.0,86.4036,86.5036,86.4036,86.4854,15600.0
2015-04-01 13:35:00,95.2,95.24,95.17,95.17,8100.0,86.4945,86.5308,86.4672,86.4672,8100.0
2015-04-01 13:40:00,95.17,95.2,95.11,95.11,10200.0,86.4672,86.4945,86.4127,86.4127,10200.0
2015-04-01 13:45:00,95.11,95.17,95.04,95.17,8400.0,86.4127,86.4672,86.3491,86.4672,8400.0
2015-04-01 13:50:00,95.15,95.15,95.12,95.12,3000.0,86.4491,86.4491,86.4218,86.4218,3000.0
2015-04-01 13:55:00,95.15,95.17,95.09,95.12,9900.0,86.4491,86.4672,86.3945,86.4218,9900.0
2015-04-01 14:00:00,95.14,95.14,95.06,95.06,9000.0,86.44,86.44,86.3673,86.3673,9000.0
2015-04-01 14:05:00,95.06,95.24,95.05,95.22,42000.0,86.3673,86.5308,86.3582,86.5127,42000.0
2015-04-01 14:10:00,95.2,95.2,94.99,95.01,10500.0,86.4945,86.4945,86.3037,86.3219,10500.0
2015-04-01 14:15:00,95.01,95.04,94.97,95.01,18000.0,86.3219,86.3491,86.2855,86.3219,18000.0
2015-04-01 14:20:00,95.02,95.12,95.0,95.12,3600.0,86.3309,86.4218,86.3128,86.4218,3600.0
2015-04-01 14:25:00,95.07,95.16,95.02,95.04,20700.0,86.3764,86.4581,86.3309,86.3491,20700.0
2015-04-01 14:30:00,95.03,95.06,95.01,95.03,12000.0,86.34,86.3673,86.3219,86.34,12000.0
2015-04-01 14:35:00,95.05,95.12,94.95,94.99,30900.0,86.3582,86.4218,86.2673,86.3037,30900.0
2015-04-01 14:40:00,95.04,95.09,94.99,95.05,33300.0,86.3491,86.3945,86.3037,86.3582,33300.0
2015-04-01 14:45:00,95.08,95.09,94.96,95.09,37500.0,86.3855,86.3945,86.2764,86.3945,37500.0
2015-04-01 14:50:00,95.16,95.22,95.12,95.14,12900.0,86.4581,86.5127,86.4218,86.44,12900.0
2015-04-01 14:55:00,95.13,95.19,95.1,95.1,20400.0,86.4309,86.4854,86.4036,86.4036,20400.0
2015-04-01 15:00:00,95.1,95.2,95.07,95.17,35400.0,86.4036,86.4945,86.3764,86.4672,35400.0
2015-04-01 15:05:00,95.15,95.18,95.01,95.09,19200.0,86.4491,86.4763,86.3219,86.3945,19200.0
2015-04-01 15:10:00,95.11,95.11,95.09,95.09,5400.0,86.4127,86.4127,86.3945,86.3945,5400.0
2015-04-01 15:15:00,95.09,95.11,95.01,95.02,16200.0,86.3945,86.4127,86.3219,86.3309,16200.0
2015-04-01 15:20:00,95.02,95.1,95.02,95.1,24600.0,86.3309,86.4036,86.3309,86.4036,24600.0
2015-04-01 15:25:00,95.1,95.1,95.01,95.05,18600.0,86.4036,86.4036,86.3219,86.3582,18600.0
2015-04-01 15:30:00,95.01,95.05,94.97,95.01,9600.0,86.3219,86.3582,86.2855,86.3219,9600.0
2015-04-01 15:35:00,95.05,95.2,95.05,95.08,20700.0,86.3582,86.4945,86.3582,86.3855,20700.0
2015-04-01 15:40:00,95.12,95.13,94.95,94.98,21000.0,86.4218,86.4309,86.2673,86.2946,21000.0
2015-04-01 15:45:00,95.0,95.14,95.0,95.11,22800.0,86.3128,86.44,86.3128,86.4127,22800.0
2015-04-01 15:50:00,95.11,95.18,95.1,95.1,36300.0,86.4127,86.4763,86.4036,86.4036,36300.0
2015-04-01 15:55:00,95.1,95.25,95.06,95.25,121200.0,86.4036,86.5399,86.3673,86.5399,121200.0
2015-04-02 09:30:00,95.4,95.55,94.99,94.99,13800.0,86.6762,86.8125,86.3037,86.3037,13800.0
2015-04-02 09:35:00,95.23,95.64,94.99,95.29,19800.0,86.5217,86.8942,86.3037,86.5762,19800.0
2015-04-02 09:40:00,95.29,95.4,95.2,95.36,8100.0,86.5762,86.6762,86.4945,86.6398,8100.0
2015-04-02 09:45:00,95.35,95.67,95.35,95.66,14400.0,86.6308,86.9215,86.6308,86.9124,14400.0
2015-04-02 09:50:00,95.67,95.74,95.51,95.51,31200.0,86.9215,86.9851,86.7761,86.7761,31200.0
2015-04-02 09:55:00,95.57,95.57,95.31,95.31,6000.0,86.8306,86.8306,86.5944,86.5944,6000.0
2015-04-02 10:00:00,95.29,95.41,95.26,95.37,10800.0,86.5762,86.6853,86.549,86.6489,10800.0
2015-04-02 10:05:00,95.42,95.44,95.23,95.28,13500.0,86.6944,86.7125,86.5217,86.5672,13500.0
2015-04-02 10:10:00,95.27,95.28,95.18,95.24,7800.0,86.5581,86.5672,86.4763,86.5308,7800.0
2015-04-02 10:15:00,95.21,95.26,95.15,95.26,13800.0,86.5036,86.549,86.4491,86.549,13800.0
2015-04-02 10:20:00,95.26,95.26,95.16,95.16,6900.0,86.549,86.549,86.4581,86.4581,6900.0
2015-04-02 10:25:00,95.13,95.13,94.99,95.0,8400.0,86.4309,86.4309,86.3037,86.3128,8400.0
2015-04-02 10:30:00,95.02,95.04,94.95,95.01,8400.0,86.3309,86.3491,86.2673,86.3219,8400.0
2015-04-02 10:35:00,95.01,95.03,94.94,94.96,6900.0,86.3219,86.34,86.2583,86.2764,6900.0
2015-04-02 10:40:00,94.96,95.04,94.83,94.83,11400.0,86.2764,86.3491,86.1583,86.1583,11400.0
2015-04-02 10:45:00,94.87,94.98,94.87,94.94,8700.0,86.1947,86.2946,86.1947,86.2583,8700.0
2015-04-02 10:50:00,94.93,94.93,94.75,94.85,68100.0,86.2492,86.2492,86.0856,86.1765,68100.0
2015-04-02 10:55:00,94.82,94.89,94.78,94.85,35400.0,86.1492,86.2128,86.1129,86.1765,35400.0
2015-04-02 11:00:00,94.85,95.09,94.79,95.09,26700.0,86.1765,86.3945,86.122,86.3945,26700.0
2015-04-02 11:05:00,95.09,95.15,95.0,95.06,28800.0,86.3945,86.4491,86.3128,86.3673,28800.0
2015-04-02 11:10:00,95.1,95.1,95.0,95.03,5700.0,86.4036,86.4036,86.3128,86.34,5700.0
2015-04-02 11:15:00,95.0,95.0,94.92,94.95,12600.0,86.3128,86.3128,86.2401,86.2673,12600.0
2015-04-02 11:20:00,94.96,95.04,94.96,95.01,9000.0,86.2764,86.3491,86.2764,86.3219,9000.0
2015-04-02 11:25:00,94.99,95.05,94.96,95.02,9000.0,86.3037,86.3582,86.2764,86.3309,9000.0
2015-04-02 11:30:00,95.07,95.12,95.03,95.12,35100.0,86.3764,86.4218,86.34,86.4218,35100.0
2015-04-02 11:35:00,95.14,95.24,95.12,95.18,10200.0,86.44,86.5308,86.4218,86.4763,10200.0
2015-04-02 11:40:00,95.17,95.17,95.05,95.05,3000.0,86.4672,86.4672,86.3582,86.3582,3000.0
2015-04-02 11:45:00,95.01,95.01,94.93,94.94,9900.0,86.3219,86.3219,86.2492,86.2583,9900.0
2015-04-02 11:50:00,94.94,94.94,94.76,94.76,7200.0,86.2583,86.2583,86.0947,86.0947,7200.0
2015-04-02 11:55:00,94.77,94.81,94.73,94.73,10800.0,86.1038,86.1401,86.0675,86.0675,10800.0
2015-04-02 12:00:00,94.71,94.71,94.54,94.54,7200.0,86.0493,86.0493,85.8948,85.8948,7200.0
2015-04-02 12:05:00,94.52,94.53,94.39,94.53,13800.0,85.8767,85.8857,85.7585,85.8857,13800.0
2015-04-02 12:10:00,94.54,94.6,94.54,94.6,5400.0,85.8948,85.9493,85.8948,85.9493,5400.0
2015-04-02 12:15:00,94.57,94.63,94.52,94.63,12300.0,85.9221,85.9766,85.8767,85.9766,12300.0
2015-04-02 12:20:00,94.71,94.74,94.62,94.74,13200.0,86.0493,86.0765,85.9675,86.0765,13200.0
2015-04-02 12:25:00,94.75,94.75,94.72,94.72,4800.0,86.0856,86.0856,86.0584,86.0584,4800.0
2015-04-02 12:30:00,94.72,94.78,94.72,94.73,8400.0,86.0584,86.1129,86.0584,86.0675,8400.0
2015-04-02 12:35:00,94.77,94.82,94.77,94.81,7800.0,86.1038,86.1492,86.1038,86.1401,7800.0
2015-04-02 12:40:00,94.81,94.83,94.74,94.83,8400.0,86.1401,86.1583,86.0765,86.1583,8400.0
2015-04-02 12:45:00,94.88,94.88,94.76,94.77,4200.0,86.2037,86.2037,86.0947,86.1038,4200.0
2015-04-02 12:50:00,94.8,94.8,94.76,94.8,12900.0,86.1311,86.1311,86.0947,86.1311,12900.0
2015-04-02 12:55:00,94.82,94.84,94.82,94.84,5100.0,86.1492,86.1674,86.1492,86.1674,5100.0
2015-04-02 13:00:00,94.84,94.98,94.74,94.91,127800.0,86.1674,86.2946,86.0765,86.231,127800.0
2015-04-02 13:05:00,94.92,94.93,94.66,94.66,105000.0,86.2401,86.2492,86.0039,86.0039,105000.0
2015-04-02 13:10:00,94.68,94.8,94.67,94.78,32100.0,86.022,86.1311,86.0129,86.1129,32100.0
2015-04-02 13:15:00,94.81,94.98,94.77,94.93,31200.0,86.1401,86.2946,86.1038,86.2492,31200.0
2015-04-02 13:20:00,94.97,94.98,94.74,94.79,77700.0,86.2855,86.2946,86.0765,86.122,77700.0
2015-04-02 13:25:00,94.77,94.88,94.72,94.88,120000.0,86.1038,86.2037,86.0584,86.2037,120000.0
2015-04-02 13:30:00,94.88,94.89,94.63,94.69,43800.0,86.2037,86.2128,85.9766,86.0311,43800.0
2015-04-02 13:35:00,94.7,94.75,94.69,94.71,11100.0,86.0402,86.0856,86.0311,86.0493,11100.0
2015-04-02 13:40:00,94.71,94.72,94.55,94.65,20100.0,86.0493,86.0584,85.9039,85.9948,20100.0
2015-04-02 13:45:00,94.65,94.73,94.64,94.73,15600.0,85.9948,86.0675,85.9857,86.0675,15600.0
2015-04-02 13:50:00,94.74,94.8,94.68,94.73,15300.0,86.0765,86.1311,86.022,86.0675,15300.0
2015-04-02 13:55:00,94.76,94.82,94.73,94.78,19800.0,86.0947,86.1492,86.0675,86.1129,19800.0
2015-04-02 14:00:00,94.79,94.81,94.76,94.81,6300.0,86.122,86.1401,86.0947,86.1401,6300.0
2015-04-02 14:05:00,94.82,94.85,94.76,94.79,25500.0,86.1492,86.1765,86.0947,86.122,25500.0
2015-04-02 14:10:00,94.79,94.9,94.79,94.85,14100.0,86.122,86.2219,86.122,86.1765,14100.0
2015-04-02 14:15:00,94.86,94.92,94.78,94.8,33600.0,86.1856,86.2401,86.1129,86.1311,33600.0
2015-04-02 14:20:00,94.81,94.86,94.77,94.83,29100.0,86.1401,86.1856,86.1038,86.1583,29100.0
2015-04-02 14:25:00,94.83,94.83,94.83,94.83,4800.0,86.1583,86.1583,86.1583,86.1583,4800.0
2015-04-02 14:30:00,94.83,94.93,94.82,94.86,17400.0,86.1583,86.2492,86.1492,86.1856,17400.0
2015-04-02 14:35:00,94.85,94.85,94.83,94.84,5400.0,86.1765,86.1765,86.1583,86.1674,5400.0
2015-04-02 14:40:00,94.85,94.87,94.69,94.69,8700.0,86.1765,86.1947,86.0311,86.0311,8700.0
2015-04-02 14:45:00,94.69,94.78,94.63,94.75,17100.0,86.0311,86.1129,85.9766,86.0856,17100.0
2015-04-02 14:50:00,94.77,94.77,94.7,94.7,11100.0,86.1038,86.1038,86.0402,86.0402,11100.0
2015-04-02 14:55:00,94.67,94.74,94.66,94.72,10200.0,86.0129,86.0765,86.0039,86.0584,10200.0
2015-04-02 15:00:00,94.75,94.88,94.75,94.85,14700.0,86.0856,86.2037,86.0856,86.1765,14700.0
2015-04-02 15:05:00,94.85,94.89,94.84,94.87,12300.0,86.1765,86.2128,86.1674,86.1947,12300.0
2015-04-02 15:10:00,94.86,94.89,94.83,94.83,16500.0,86.1856,86.2128,86.1583,86.1583,16500.0
2015-04-02 15:15:00,94.85,94.91,94.85,94.86,18000.0,86.1765,86.231,86.1765,86.1856,18000.0
2015-04-02 15:20:00,94.85,94.86,94.79,94.83,11700.0,86.1765,86.1856,86.122,86.1583,11700.0
2015-04-02 15:25:00,94.84,94.87,94.79,94.8,38100.0,86.1674,86.1947,86.122,86.1311,38100.0
2015-04-02 15:30:00,94.76,94.82,94.7,94.79,22500.0,86.0947,86.1492,86.0402,86.122,22500.0
2015-04-02 15:35:00,94.8,94.97,94.79,94.97,13500.0,86.1311,86.2855,86.122,86.2855,13500.0
2015-04-02 15:40:00,94.96,94.96,94.81,94.83,20100.0,86.2764,86.2764,86.1401,86.1583,20100.0
2015-04-02 15:45:00,94.86,95.04,94.83,95.01,36000.0,86.1856,86.3491,86.1583,86.3219,36000.0
2015-04-02 15:50:00,95.0,95.0,94.88,94.88,19200.0,86.3128,86.3128,86.2037,86.2037,19200.0
2015-04-02 15:55:00,94.88,94.94,94.79,94.8,77400.0,86.2037,86.2583,86.122,86.1311,77400.0
2015-04-06 09:30:00,94.44,94.44,94.19,94.35,16500.0,85.804,85.804,85.5768,85.7222,16500.0
2015-04-06 09:35:00,94.36,94.86,94.36,94.85,8700.0,85.7313,86.1856,85.7313,86.1765,8700.0
2015-04-06 09:40:00,94.85,95.05,94.85,95.04,7200.0,86.1765,86.3582,86.1765,86.3491,7200.0
2015-04-06 09:45:00,95.05,95.14,95.02,95.03,10200.0,86.3582,86.44,86.3309,86.34,10200.0
2015-04-06 09:50:00,95.04,95.12,94.76,94.78,17100.0,86.3491,86.4218,86.0947,86.1129,17100.0
2015-04-06 09:55:00,94.88,94.88,94.86,94.87,5400.0,86.2037,86.2037,86.1856,86.1947,5400.0
2015-04-06 10:00:00,94.94,95.11,94.94,95.03,17100.0,86.2583,86.4127,86.2583,86.34,17100.0
2015-04-06 10:05:00,95.06,95.15,94.97,94.97,7200.0,86.3673,86.4491,86.2855,86.2855,7200.0
2015-04-06 10:10:00,94.97,95.03,94.97,94.97,9300.0,86.2855,86.34,86.2855,86.2855,9300.0
2015-04-06 10:15:00,95.08,95.08,94.99,95.06,4800.0,86.3855,86.3855,86.3037,86.3673,4800.0
2015-04-06 10:20:00,95.04,95.33,95.04,95.31,5400.0,86.3491,86.6126,86.3491,86.5944,5400.0
2015-04-06 10:25:00,95.27,95.33,95.25,95.33,7800.0,86.5581,86.6126,86.5399,86.6126,7800.0
2015-04-06 10:30:00,95.33,95.4,95.29,95.29,10500.0,86.6126,86.6762,86.5762,86.5762,10500.0
2015-04-06 10:35:00,95.32,95.39,95.29,95.37,14700.0,86.6035,86.6671,86.5762,86.6489,14700.0
2015-04-06 10:40:00,95.38,95.39,95.29,95.33,15900.0,86.658,86.6671,86.5762,86.6126,15900.0
2015-04-06 10:45:00,95.4,95.4,95.3,95.39,3900.0,86.6762,86.6762,86.5853,86.6671,3900.0
2015-04-06 10:50:00,95.36,95.37,95.3,95.36,15000.0,86.6398,86.6489,86.5853,86.6398,15000.0
2015-04-06 10:55:00,95.31,95.43,95.31,95.42,11400.0,86.5944,86.7034,86.5944,86.6944,11400.0
2015-04-06 11:00:00,95.42,95.45,95.32,95.4,4200.0,86.6944,86.7216,86.6035,86.6762,4200.0
2015-04-06 11:05:00,95.35,95.38,95.34,95.38,5100.0,86.6308,86.658,86.6217,86.658,5100.0
2015-04-06 11:10:00,95.35,95.36,95.26,95.28,5100.0,86.6308,86.6398,86.549,86.5672,5100.0
2015-04-06 11:15:00,95.26,95.32,95.25,95.32,6900.0,86.549,86.6035,86.5399,86.6035,6900.0
2015-04-06 11:20:00,95.34,95.36,95.3,95.35,3600.0,86.6217,86.6398,86.5853,86.6308,3600.0
2015-04-06 11:25:00,95.31,95.43,95.31,95.43,21000.0,86.5944,86.7034,86.5944,86.7034,21000.0
2015-04-06 11:30:00,95.42,95.42,95.26,95.27,43200.0,86.6944,86.6944,86.549,86.5581,43200.0
2015-04-06 11:35:00,95.27,95.29,95.24,95.29,12300.0,86.5581,86.5762,86.5308,86.5762,12300.0
2015-04-06 11:40:00,95.27,95.33,95.26,95.32,8100.0,86.5581,86.6126,86.549,86.6035,8100.0
2015-04-06 11:45:00,95.29,95.34,95.26,95.26,5400.0,86.5762,86.6217,86.549,86.549,5400.0
2015-04-06 11:50:00,95.24,95.25,95.19,95.22,9000.0,86.5308,86.5399,86.4854,86.5127,9000.0
2015-04-06 11:55:00,95.26,95.33,95.26,95.33,3600.0,86.549,86.6126,86.549,86.6126,3600.0
2015-04-06 12:00:00,95.34,95.36,95.3,95.3,6900.0,86.6217,86.6398,86.5853,86.5853,6900.0
2015-04-06 12:05:00,95.3,95.33,95.27,95.31,3900.0,86.5853,86.6126,86.5581,86.5944,3900.0
2015-04-06 12:10:00,95.31,95.35,95.27,95.33,12300.0,86.5944,86.6308,86.5581,86.6126,12300.0
2015-04-06 12:15:00,95.33,95.37,95.33,95.37,3600.0,86.6126,86.6489,86.6126,86.6489,3600.0
2015-04-06 12:20:00,95.38,95.45,95.38,95.45,1500.0,86.658,86.7216,86.658,86.7216,1500.0
2015-04-06 12:25:00,95.39,95.53,95.39,95.5,14700.0,86.6671,86.7943,86.6671,86.767,14700.0
2015-04-06 12:30:00,95.5,95.52,95.46,95.5,14700.0,86.767,86.7852,86.7307,86.767,14700.0
2015-04-06 12:35:00,95.5,95.54,95.5,95.5,7500.0,86.767,86.8034,86.767,86.767,7500.0
2015-04-06 12:40:00,95.47,95.53,95.47,95.53,9000.0,86.7398,86.7943,86.7398,86.7943,9000.0
2015-04-06 12:45:00,95.53,95.53,95.5,95.52,1800.0,86.7943,86.7943,86.767,86.7852,1800.0
2015-04-06 12:50:00,95.52,95.57,95.51,95.57,5700.0,86.7852,86.8306,86.7761,86.8306,5700.0
2015-04-06 12:55:00,95.55,95.55,95.51,95.52,6000.0,86.8125,86.8125,86.7761,86.7852,6000.0
2015-04-06 13:00:00,95.5,95.54,95.5,95.5,1800.0,86.767,86.8034,86.767,86.767,1800.0
2015-04-06 13:05:00,95.52,95.54,95.49,95.5,17100.0,86.7852,86.8034,86.758,86.767,17100.0
2015-04-06 13:10:00,95.5,95.54,95.49,95.54,11400.0,86.767,86.8034,86.758,86.8034,11400.0
2015-04-06 13:15:00,95.51,95.6,95.49,95.6,18600.0,86.7761,86.8579,86.758,86.8579,18600.0
2015-04-06 13:20:00,95.58,95.66,95.57,95.66,8100.0,86.8397,86.9124,86.8306,86.9124,8100.0
2015-04-06 13:25:00,95.63,95.67,95.59,95.65,69000.0,86.8852,86.9215,86.8488,86.9033,69000.0
2015-04-06 13:30:00,95.66,95.68,95.61,95.62,20100.0,86.9124,86.9306,86.867,86.8761,20100.0
2015-04-06 13:35:00,95.61,95.67,95.61,95.64,31800.0,86.867,86.9215,86.867,86.8942,31800.0
2015-04-06 13:40:00,95.64,95.68,95.61,95.64,25800.0,86.8942,86.9306,86.867,86.8942,25800.0
2015-04-06 13:45:00,95.63,95.66,95.59,95.62,12600.0,86.8852,86.9124,86.8488,86.8761,12600.0
2015-04-06 13:50:00,95.61,95.66,95.61,95.65,7200.0,86.867,86.9124,86.867,86.9033,7200.0
2015-04-06 13:55:00,95.64,95.67,95.59,95.59,15900.0,86.8942,86.9215,86.8488,86.8488,15900.0
2015-04-06 14:00:00,95.59,95.61,95.59,95.6,1500.0,86.8488,86.867,86.8488,86.8579,1500.0
2015-04-06 14:05:00,95.58,95.58,95.5,95.53,33300.0,86.8397,86.8397,86.767,86.7943,33300.0
2015-04-06 14:10:00,95.54,95.59,95.54,95.57,6900.0,86.8034,86.8488,86.8034,86.8306,6900.0
2015-04-06 14:15:00,95.56,95.65,95.54,95.65,18600.0,86.8216,86.9033,86.8034,86.9033,18600.0
2015-04-06 14:20:00,95.62,95.65,95.61,95.61,8700.0,86.8761,86.9033,86.867,86.867,8700.0
2015-04-06 14:25:00,95.61,95.72,95.57,95.66,70800.0,86.867,86.9669,86.8306,86.9124,70800.0
2015-04-06 14:30:00,95.62,95.67,95.62,95.67,18300.0,86.8761,86.9215,86.8761,86.9215,18300.0
2015-04-06 14:35:00,95.68,95.68,95.64,95.64,12900.0,86.9306,86.9306,86.8942,86.8942,12900.0
2015-04-06 14:40:00,95.64,95.65,95.64,95.65,1800.0,86.8942,86.9033,86.8942,86.9033,1800.0
2015-04-06 14:45:00,95.63,95.66,95.59,95.65,13800.0,86.8852,86.9124,86.8488,86.9033,13800.0
2015-04-06 14:50:00,95.63,95.64,95.59,95.59,10500.0,86.8852,86.8942,86.8488,86.8488,10500.0
2015-04-06 14:55:00,95.61,95.62,95.59,95.62,6900.0,86.867,86.8761,86.8488,86.8761,6900.0
2015-04-06 15:00:00,95.61,95.63,95.6,95.6,6300.0,86.867,86.8852,86.8579,86.8579,6300.0
2015-04-06 15:05:00,95.62,95.62,95.55,95.56,23700.0,86.8761,86.8761,86.8125,86.8216,23700.0
2015-04-06 15:10:00,95.55,95.58,95.54,95.58,4800.0,86.8125,86.8397,86.8034,86.8397,4800.0
2015-04-06 15:15:00,95.59,95.59,95.53,95.58,17400.0,86.8488,86.8488,86.7943,86.8397,17400.0
2015-04-06 15:20:00,95.59,95.63,95.55,95.57,12600.0,86.8488,86.8852,86.8125,86.8306,12600.0
2015-04-06 15:25:00,95.57,95.62,95.55,95.55,11400.0,86.8306,86.8761,86.8125,86.8125,11400.0
2015-04-06 15:30:00,95.55,95.68,95.55,95.66,18900.0,86.8125,86.9306,86.8125,86.9124,18900.0
2015-04-06 15:35:00,95.63,95.63,95.59,95.61,18600.0,86.8852,86.8852,86.8488,86.867,18600.0
2015-04-06 15:40:00,95.59,95.63,95.59,95.6,10500.0,86.8488,86.8852,86.8488,86.8579,10500.0
2015-04-06 15:45:00,95.6,95.62,95.56,95.62,28200.0,86.8579,86.8761,86.8216,86.8761,28200.0
2015-04-06 15:50:00,95.61,95.61,95.56,95.58,24000.0,86.867,86.867,86.8216,86.8397,24000.0
2015-04-06 15:55:00,95.56,95.64,95.56,95.64,111600.0,86.8216,86.8942,86.8216,86.8942,111600.0
2015-04-07 09:30:00,95.63,95.83,95.18,95.81,22800.0,86.8852,87.0669,86.4763,87.0487,22800.0
2015-04-07 09:35:00,95.96,96.32,95.92,96.17,45000.0,87.185,87.5121,87.1486,87.3758,45000.0
2015-04-07 09:40:00,96.17,96.29,96.08,96.28,16800.0,87.3758,87.4848,87.294,87.4757,16800.0
2015-04-07 09:45:00,96.28,96.33,96.18,96.18,6300.0,87.4757,87.5211,87.3849,87.3849,6300.0
2015-04-07 09:50:00,96.06,96.06,95.9,95.98,5100.0,87.2758,87.2758,87.1305,87.2032,5100.0
2015-04-07 09:55:00,96.0,96.03,95.98,95.98,7500.0,87.2213,87.2486,87.2032,87.2032,7500.0
2015-04-07 10:00:00,95.98,96.04,95.92,96.0,136800.0,87.2032,87.2577,87.1486,87.2213,136800.0
2015-04-07 10:05:00,96.0,96.02,95.87,95.99,13800.0,87.2213,87.2395,87.1032,87.2122,13800.0
2015-04-07 10:10:00,96.0,96.16,95.9,96.12,11100.0,87.2213,87.3667,87.1305,87.3304,11100.0
2015-04-07 10:15:00,96.12,96.2,96.11,96.11,6600.0,87.3304,87.403,87.3213,87.3213,6600.0
2015-04-07 10:20:00,96.06,96.19,96.06,96.09,8100.0,87.2758,87.3939,87.2758,87.3031,8100.0
2015-04-07 10:25:00,96.03,96.06,95.93,95.98,43800.0,87.2486,87.2758,87.1577,87.2032,43800.0
2015-04-07 10:30:00,95.96,96.04,95.96,96.04,9600.0,87.185,87.2577,87.185,87.2577,9600.0
2015-04-07 10:35:00,96.04,96.06,95.94,95.97,9600.0,87.2577,87.2758,87.1668,87.1941,9600.0
2015-04-07 10:40:00,96.02,96.12,95.91,95.91,13800.0,87.2395,87.3304,87.1396,87.1396,13800.0
2015-04-07 10:45:00,95.97,96.1,95.97,96.07,3000.0,87.1941,87.3122,87.1941,87.2849,3000.0
2015-04-07 10:50:00,96.03,96.06,96.01,96.05,3900.0,87.2486,87.2758,87.2304,87.2668,3900.0
2015-04-07 10:55:00,96.01,96.03,95.98,95.98,5400.0,87.2304,87.2486,87.2032,87.2032,5400.0
2015-04-07 11:00:00,95.98,95.98,95.9,95.9,7200.0,87.2032,87.2032,87.1305,87.1305,7200.0
2015-04-07 11:05:00,95.8,95.86,95.75,95.75,3300.0,87.0396,87.0941,86.9942,86.9942,3300.0
2015-04-07 11:10:00,95.8,95.92,95.77,95.87,9300.0,87.0396,87.1486,87.0124,87.1032,9300.0
2015-04-07 11:15:00,95.84,95.86,95.78,95.78,7800.0,87.076,87.0941,87.0214,87.0214,7800.0
2015-04-07 11:20:00,95.81,95.87,95.8,95.82,12900.0,87.0487,87.1032,87.0396,87.0578,12900.0
2015-04-07 11:25:00,95.88,95.9,95.86,95.89,2400.0,87.1123,87.1305,87.0941,87.1214,2400.0
2015-04-07 11:30:00,95.9,95.98,95.89,95.9,5400.0,87.1305,87.2032,87.1214,87.1305,5400.0
2015-04-07 11:35:00,95.96,95.97,95.93,95.93,3600.0,87.185,87.1941,87.1577,87.1577,3600.0
2015-04-07 11:40:00,95.9,95.94,95.8,95.82,22800.0,87.1305,87.1668,87.0396,87.0578,22800.0
2015-04-07 11:45:00,95.8,95.93,95.8,95.93,22200.0,87.0396,87.1577,87.0396,87.1577,22200.0
2015-04-07 11:50:00,95.92,95.92,95.92,95.92,900.0,87.1486,87.1486,87.1486,87.1486,900.0
2015-04-07 11:55:00,95.93,96.08,95.9,96.05,8400.0,87.1577,87.294,87.1305,87.2668,8400.0
2015-04-07 12:00:00,96.05,96.11,96.03,96.1,11400.0,87.2668,87.3213,87.2486,87.3122,11400.0
2015-04-07 12:05:00,96.08,96.11,96.07,96.1,9600.0,87.294,87.3213,87.2849,87.3122,9600.0
2015-04-07 12:10:00,96.06,96.11,96.06,96.11,3900.0,87.2758,87.3213,87.2758,87.3213,3900.0
2015-04-07 12:15:00,96.14,96.17,96.13,96.16,6000.0,87.3485,87.3758,87.3394,87.3667,6000.0
2015-04-07 12:20:00,96.16,96.21,96.12,96.17,8400.0,87.3667,87.4121,87.3304,87.3758,8400.0
2015-04-07 12:25:00,96.18,96.26,96.18,96.26,5400.0,87.3849,87.4575,87.3849,87.4575,5400.0
2015-04-07 12:30:00,96.25,96.25,96.18,96.18,4500.0,87.4485,87.4485,87.3849,87.3849,4500.0
2015-04-07 12:35:00,96.18,96.19,96.14,96.19,5400.0,87.3849,87.3939,87.3485,87.3939,5400.0
2015-04-07 12:40:00,96.16,96.16,96.12,96.14,3900.0,87.3667,87.3667,87.3304,87.3485,3900.0
2015-04-07 12:45:00,96.15,96.15,96.06,96.06,6900.0,87.3576,87.3576,87.2758,87.2758,6900.0
2015-04-07 12:50:00,96.06,96.06,95.9,95.9,12600.0,87.2758,87.2758,87.1305,87.1305,12600.0
2015-04-07 12:55:00,95.95,95.99,95.9,95.95,6900.0,87.1759,87.2122,87.1305,87.1759,6900.0
2015-04-07 13:00:00,95.93,96.03,95.93,96.0,2100.0,87.1577,87.2486,87.1577,87.2213,2100.0
2015-04-07 13:05:00,96.05,96.1,96.05,96.1,15300.0,87.2668,87.3122,87.2668,87.3122,15300.0
2015-04-07 13:10:00,96.05,96.05,96.0,96.01,2700.0,87.2668,87.2668,87.2213,87.2304,2700.0
2015-04-07 13:15:00,96.05,96.12,96.04,96.11,3900.0,87.2668,87.3304,87.2577,87.3213,3900.0
2015-04-07 13:20:00,96.11,96.13,96.08,96.13,6000.0,87.3213,87.3394,87.294,87.3394,6000.0
2015-04-07 13:25:00,96.13,96.13,96.02,96.1,11100.0,87.3394,87.3394,87.2395,87.3122,11100.0
2015-04-07 13:30:00,96.1,96.12,96.02,96.06,18300.0,87.3122,87.3304,87.2395,87.2758,18300.0
2015-04-07 13:35:00,96.06,96.09,96.05,96.09,3300.0,87.2758,87.3031,87.2668,87.3031,3300.0
2015-04-07 13:40:00,96.08,96.1,96.07,96.07,2100.0,87.294,87.3122,87.2849,87.2849,2100.0
2015-04-07 13:45:00,96.04,96.04,95.94,95.95,2700.0,87.2577,87.2577,87.1668,87.1759,2700.0
2015-04-07 13:50:00,95.98,96.01,95.94,95.94,6000.0,87.2032,87.2304,87.1668,87.1668,6000.0
2015-04-07 13:55:00,95.95,96.0,95.94,96.0,5700.0,87.1759,87.2213,87.1668,87.2213,5700.0
2015-04-07 14:00:00,96.0,96.02,95.95,96.02,5400.0,87.2213,87.2395,87.1759,87.2395,5400.0
2015-04-07 14:05:00,96.03,96.07,96.02,96.03,7500.0,87.2486,87.2849,87.2395,87.2486,7500.0
2015-04-07 14:10:00,96.04,96.04,96.01,96.02,1500.0,87.2577,87.2577,87.2304,87.2395,1500.0
2015-04-07 14:15:00,96.02,96.06,96.0,96.06,6600.0,87.2395,87.2758,87.2213,87.2758,6600.0
2015-04-07 14:20:00,96.05,96.05,95.98,96.03,12300.0,87.2668,87.2668,87.2032,87.2486,12300.0
2015-04-07 14:25:00,96.06,96.1,96.03,96.08,6300.0,87.2758,87.3122,87.2486,87.294,6300.0
2015-04-07 14:30:00,96.1,96.1,96.04,96.05,4500.0,87.3122,87.3122,87.2577,87.2668,4500.0
2015-04-07 14:35:00,96.05,96.08,96.02,96.04,6900.0,87.2668,87.294,87.2395,87.2577,6900.0
2015-04-07 14:40:00,96.04,96.07,95.97,96.01,10500.0,87.2577,87.2849,87.1941,87.2304,10500.0
2015-04-07 14:45:00,96.01,96.01,95.97,95.97,9900.0,87.2304,87.2304,87.1941,87.1941,9900.0
2015-04-07 14:50:00,95.99,96.01,95.96,95.99,22200.0,87.2122,87.2304,87.185,87.2122,22200.0
2015-04-07 14:55:00,96.0,96.02,95.96,96.01,21900.0,87.2213,87.2395,87.185,87.2304,21900.0
2015-04-07 15:00:00,96.01,96.03,95.94,96.0,16800.0,87.2304,87.2486,87.1668,87.2213,16800.0
2015-04-07 15:05:00,96.0,96.03,95.99,96.03,8700.0,87.2213,87.2486,87.2122,87.2486,8700.0
2015-04-07 15:10:00,96.0,96.03,95.97,95.99,4200.0,87.2213,87.2486,87.1941,87.2122,4200.0
2015-04-07 15:15:00,95.99,96.03,95.98,96.0,20400.0,87.2122,87.2486,87.2032,87.2213,20400.0
2015-04-07 15:20:00,96.01,96.02,95.98,96.0,30000.0,87.2304,87.2395,87.2032,87.2213,30000.0
2015-04-07 15:25:00,95.99,96.03,95.94,95.99,26100.0,87.2122,87.2486,87.1668,87.2122,26100.0
2015-04-07 15:30:00,96.01,96.01,95.96,96.0,20100.0,87.2304,87.2304,87.185,87.2213,20100.0
2015-04-07 15:35:00,96.0,96.01,95.96,96.01,82200.0,87.2213,87.2304,87.185,87.2304,82200.0
2015-04-07 15:40:00,95.98,96.01,95.83,95.87,26700.0,87.2032,87.2304,87.0669,87.1032,26700.0
2015-04-07 15:45:00,95.85,95.89,95.84,95.86,36000.0,87.085,87.1214,87.076,87.0941,36000.0
2015-04-07 15:50:00,95.86,95.89,95.83,95.87,51600.0,87.0941,87.1214,87.0669,87.1032,51600.0
2015-04-07 15:55:00,95.84,95.89,95.83,95.87,61800.0,87.076,87.1214,87.0669,87.1032,61800.0
2015-04-08 09:30:00,96.17,96.17,95.98,96.06,20700.0,87.3758,87.3758,87.2032,87.2758,20700.0
2015-04-08 09:35:00,96.1,96.21,96.07,96.21,5400.0,87.3122,87.4121,87.2849,87.4121,5400.0
2015-04-08 09:40:00,96.31,96.33,96.21,96.33,16500.0,87.503,87.5211,87.4121,87.5211,16500.0
2015-04-08 09:45:00,96.41,96.45,96.35,96.45,12000.0,87.5938,87.6302,87.5393,87.6302,12000.0
2015-04-08 09:50:00,96.47,96.52,96.3,96.3,6000.0,87.6483,87.6938,87.4939,87.4939,6000.0
2015-04-08 09:55:00,96.3,96.3,96.22,96.26,3900.0,87.4939,87.4939,87.4212,87.4575,3900.0
2015-04-08 10:00:00,96.28,96.32,96.22,96.31,3900.0,87.4757,87.5121,87.4212,87.503,3900.0
2015-04-08 10:05:00,96.31,96.43,96.3,96.37,9000.0,87.503,87.612,87.4939,87.5575,9000.0
2015-04-08 10:10:00,96.37,96.4,96.29,96.29,3900.0,87.5575,87.5847,87.4848,87.4848,3900.0
2015-04-08 10:15:00,96.29,96.29,96.15,96.15,28800.0,87.4848,87.4848,87.3576,87.3576,28800.0
2015-04-08 10:20:00,96.21,96.27,96.15,96.27,39600.0,87.4121,87.4666,87.3576,87.4666,39600.0
2015-04-08 10:25:00,96.26,96.32,96.24,96.26,8700.0,87.4575,87.5121,87.4394,87.4575,8700.0
2015-04-08 10:30:00,96.23,96.27,96.22,96.25,9600.0,87.4303,87.4666,87.4212,87.4485,9600.0
2015-04-08 10:35:00,96.24,96.25,96.19,96.2,12900.0,87.4394,87.4485,87.3939,87.403,12900.0
2015-04-08 10:40:00,96.21,96.25,96.09,96.25,35100.0,87.4121,87.4485,87.3031,87.4485,35100.0
2015-04-08 10:45:00,96.25,96.28,96.17,96.28,15000.0,87.4485,87.4757,87.3758,87.4757,15000.0
2015-04-08 10:50:00,96.24,96.38,96.24,96.34,4500.0,87.4394,87.5666,87.4394,87.5302,4500.0
2015-04-08 10:55:00,96.33,96.4,96.27,96.27,4800.0,87.5211,87.5847,87.4666,87.4666,4800.0
2015-04-08 11:00:00,96.26,96.37,96.26,96.34,9300.0,87.4575,87.5575,87.4575,87.5302,9300.0
2015-04-08 11:05:00,96.36,96.37,96.29,96.29,7800.0,87.5484,87.5575,87.4848,87.4848,7800.0
2015-04-08 11:10:00,96.3,96.35,96.29,96.29,3900.0,87.4939,87.5393,87.4848,87.4848,3900.0
2015-04-08 11:15:00,96.28,96.49,96.28,96.49,10200.0,87.4757,87.6665,87.4757,87.6665,10200.0
2015-04-08 11:20:00,96.43,96.46,96.39,96.41,3600.0,87.612,87.6393,87.5757,87.5938,3600.0
2015-04-08 11:25:00,96.41,96.48,96.4,96.45,24600.0,87.5938,87.6574,87.5847,87.6302,24600.0
2015-04-08 11:30:00,96.46,96.49,96.43,96.46,7200.0,87.6393,87.6665,87.612,87.6393,7200.0
2015-04-08 11:35:00,96.5,96.63,96.48,96.57,21000.0,87.6756,87.7937,87.6574,87.7392,21000.0
2015-04-08 11:40:00,96.58,96.72,96.57,96.7,166200.0,87.7483,87.8755,87.7392,87.8573,166200.0
2015-04-08 11:45:00,96.74,96.83,96.74,96.83,8400.0,87.8937,87.9754,87.8937,87.9754,8400.0
2015-04-08 11:50:00,96.77,96.83,96.71,96.75,8100.0,87.9209,87.9754,87.8664,87.9027,8100.0
2015-04-08 11:55:00,96.69,96.72,96.66,96.69,9300.0,87.8482,87.8755,87.821,87.8482,9300.0
2015-04-08 12:00:00,96.68,96.7,96.61,96.61,5700.0,87.8391,87.8573,87.7755,87.7755,5700.0
2015-04-08 12:05:00,96.61,96.68,96.6,96.65,18900.0,87.7755,87.8391,87.7665,87.8119,18900.0
2015-04-08 12:10:00,96.67,96.67,96.57,96.57,7800.0,87.8301,87.8301,87.7392,87.7392,7800.0
2015-04-08 12:15:00,96.57,96.59,96.54,96.54,12600.0,87.7392,87.7574,87.7119,87.7119,12600.0
2015-04-08 12:20:00,96.55,96.55,96.48,96.48,4200.0,87.721,87.721,87.6574,87.6574,4200.0
2015-04-08 12:25:00,96.48,96.53,96.48,96.48,5100.0,87.6574,87.7029,87.6574,87.6574,5100.0
2015-04-08 12:30:00,96.47,96.51,96.47,96.48,6600.0,87.6483,87.6847,87.6483,87.6574,6600.0
2015-04-08 12:35:00,96.5,96.52,96.47,96.47,6000.0,87.6756,87.6938,87.6483,87.6483,6000.0
2015-04-08 12:40:00,96.48,96.57,96.48,96.52,3600.0,87.6574,87.7392,87.6574,87.6938,3600.0
2015-04-08 12:45:00,96.55,96.57,96.52,96.52,4200.0,87.721,87.7392,87.6938,87.6938,4200.0
2015-04-08 12:50:00,96.55,96.55,96.47,96.47,9600.0,87.721,87.721,87.6483,87.6483,9600.0
2015-04-08 12:55:00,96.52,96.55,96.51,96.54,11100.0,87.6938,87.721,87.6847,87.7119,11100.0
2015-04-08 13:00:00,96.53,96.58,96.53,96.58,7500.0,87.7029,87.7483,87.7029,87.7483,7500.0
2015-04-08 13:05:00,96.55,96.61,96.54,96.61,5400.0,87.721,87.7755,87.7119,87.7755,5400.0
2015-04-08 13:10:00,96.64,96.65,96.52,96.53,5100.0,87.8028,87.8119,87.6938,87.7029,5100.0
2015-04-08 13:15:00,96.52,96.53,96.46,96.48,11100.0,87.6938,87.7029,87.6393,87.6574,11100.0
2015-04-08 13:20:00,96.51,96.59,96.48,96.59,19800.0,87.6847,87.7574,87.6574,87.7574,19800.0
2015-04-08 13:25:00,96.57,96.61,96.56,96.56,13200.0,87.7392,87.7755,87.7301,87.7301,13200.0
2015-04-08 13:30:00,96.56,96.56,96.53,96.54,4500.0,87.7301,87.7301,87.7029,87.7119,4500.0
2015-04-08 13:35:00,96.56,96.58,96.5,96.51,16500.0,87.7301,87.7483,87.6756,87.6847,16500.0
2015-04-08 13:40:00,96.5,96.51,96.48,96.48,3000.0,87.6756,87.6847,87.6574,87.6574,3000.0
2015-04-08 13:45:00,96.48,96.52,96.47,96.48,6600.0,87.6574,87.6938,87.6483,87.6574,6600.0
2015-04-08 13:50:00,96.45,96.56,96.45,96.55,23700.0,87.6302,87.7301,87.6302,87.721,23700.0
2015-04-08 13:55:00,96.55,96.55,96.48,96.48,3600.0,87.721,87.721,87.6574,87.6574,3600.0
2015-04-08 14:00:00,96.52,96.52,96.23,96.36,17400.0,87.6938,87.6938,87.4303,87.5484,17400.0
2015-04-08 14:05:00,96.41,96.52,96.19,96.21,14100.0,87.5938,87.6938,87.3939,87.4121,14100.0
2015-04-08 14:10:00,96.15,96.55,96.15,96.55,23100.0,87.3576,87.721,87.3576,87.721,23100.0
2015-04-08 14:15:00,96.59,96.67,96.59,96.64,3600.0,87.7574,87.8301,87.7574,87.8028,3600.0
2015-04-08 14:20:00,96.64,96.76,96.64,96.69,11400.0,87.8028,87.9118,87.8028,87.8482,11400.0
2015-04-08 14:25:00,96.72,96.72,96.6,96.6,4500.0,87.8755,87.8755,87.7665,87.7665,4500.0
2015-04-08 14:30:00,96.58,96.72,96.58,96.68,37500.0,87.7483,87.8755,87.7483,87.8391,37500.0
2015-04-08 14:35:00,96.68,96.73,96.62,96.73,7200.0,87.8391,87.8846,87.7846,87.8846,7200.0
2015-04-08 14:40:00,96.69,96.69,96.62,96.67,10800.0,87.8482,87.8482,87.7846,87.8301,10800.0
2015-04-08 14:45:00,96.7,96.77,96.69,96.77,8100.0,87.8573,87.9209,87.8482,87.9209,8100.0
2015-04-08 14:50:00,96.76,96.82,96.62,96.62,8400.0,87.9118,87.9663,87.7846,87.7846,8400.0
2015-04-08 14:55:00,96.6,96.62,96.57,96.57,10800.0,87.7665,87.7846,87.7392,87.7392,10800.0
2015-04-08 15:00:00,96.64,96.72,96.61,96.71,15300.0,87.8028,87.8755,87.7755,87.8664,15300.0
2015-04-08 15:05:00,96.68,96.8,96.68,96.78,14700.0,87.8391,87.9482,87.8391,87.93,14700.0
2015-04-08 15:10:00,96.72,96.77,96.6,96.6,11400.0,87.8755,87.9209,87.7665,87.7665,11400.0
2015-04-08 15:15:00,96.61,96.72,96.6,96.69,37200.0,87.7755,87.8755,87.7665,87.8482,37200.0
2015-04-08 15:20:00,96.68,96.68,96.58,96.62,12000.0,87.8391,87.8391,87.7483,87.7846,12000.0
2015-04-08 15:25:00,96.65,96.74,96.63,96.68,14700.0,87.8119,87.8937,87.7937,87.8391,14700.0
2015-04-08 15:30:00,96.7,96.7,96.63,96.66,7200.0,87.8573,87.8573,87.7937,87.821,7200.0
2015-04-08 15:35:00,96.66,96.72,96.63,96.69,16800.0,87.821,87.8755,87.7937,87.8482,16800.0
2015-04-08 15:40:00,96.71,96.8,96.67,96.75,24300.0,87.8664,87.9482,87.8301,87.9027,24300.0
2015-04-08 15:45:00,96.77,96.83,96.73,96.79,39300.0,87.9209,87.9754,87.8846,87.9391,39300.0
2015-04-08 15:50:00,96.8,96.82,96.75,96.8,34500.0,87.9482,87.9663,87.9027,87.9482,34500.0
2015-04-08 15:55:00,96.79,96.87,96.74,96.85,83100.0,87.9391,88.0118,87.8937,87.9936,83100.0
2015-04-09 09:30:00,96.82,97.14,96.63,97.09,60600.0,87.9663,88.2571,87.7937,88.2116,60600.0
2015-04-09 09:35:00,97.14,97.4,97.14,97.4,45000.0,88.2571,88.4933,88.2571,88.4933,45000.0
2015-04-09 09:40:00,97.28,97.45,97.19,97.19,15600.0,88.3843,88.5387,88.3025,88.3025,15600.0
2015-04-09 09:45:00,97.19,97.25,97.0,97.02,20400.0,88.3025,88.357,88.1299,88.1481,20400.0
2015-04-09 09:50:00,97.01,97.01,96.68,96.68,18600.0,88.139,88.139,87.8391,87.8391,18600.0
2015-04-09 09:55:00,96.68,96.88,96.68,96.85,20100.0,87.8391,88.0209,87.8391,87.9936,20100.0
2015-04-09 10:00:00,96.77,97.01,96.76,96.94,9300.0,87.9209,88.139,87.9118,88.0754,9300.0
2015-04-09 10:05:00,96.87,96.87,96.64,96.72,7500.0,88.0118,88.0118,87.8028,87.8755,7500.0
2015-04-09 10:10:00,96.65,96.83,96.58,96.79,14400.0,87.8119,87.9754,87.7483,87.9391,14400.0
2015-04-09 10:15:00,96.76,96.79,96.56,96.6,15300.0,87.9118,87.9391,87.7301,87.7665,15300.0
2015-04-09 10:20:00,96.65,96.75,96.63,96.64,15900.0,87.8119,87.9027,87.7937,87.8028,15900.0
2015-04-09 10:25:00,96.62,96.73,96.58,96.71,69300.0,87.7846,87.8846,87.7483,87.8664,69300.0
2015-04-09 10:30:00,96.68,96.73,96.65,96.72,6900.0,87.8391,87.8846,87.8119,87.8755,6900.0
2015-04-09 10:35:00,96.72,96.74,96.67,96.72,4500.0,87.8755,87.8937,87.8301,87.8755,4500.0
2015-04-09 10:40:00,96.79,96.8,96.68,96.69,9300.0,87.9391,87.9482,87.8391,87.8482,9300.0
2015-04-09 10:45:00,96.69,96.7,96.61,96.65,7800.0,87.8482,87.8573,87.7755,87.8119,7800.0
2015-04-09 10:50:00,96.65,96.73,96.63,96.73,11400.0,87.8119,87.8846,87.7937,87.8846,11400.0
2015-04-09 10:55:00,96.73,96.82,96.69,96.8,10500.0,87.8846,87.9663,87.8482,87.9482,10500.0
2015-04-09 11:00:00,96.81,96.84,96.76,96.82,10800.0,87.9573,87.9845,87.9118,87.9663,10800.0
2015-04-09 11:05:00,96.8,96.8,96.71,96.76,4500.0,87.9482,87.9482,87.8664,87.9118,4500.0
2015-04-09 11:10:00,96.7,96.79,96.7,96.78,10200.0,87.8573,87.9391,87.8573,87.93,10200.0
2015-04-09 11:15:00,96.76,96.77,96.6,96.67,15900.0,87.9118,87.9209,87.7665,87.8301,15900.0
2015-04-09 11:20:00,96.67,96.74,96.62,96.7,20100.0,87.8301,87.8937,87.7846,87.8573,20100.0
2015-04-09 11:25:00,96.71,96.87,96.71,96.87,7500.0,87.8664,88.0118,87.8664,88.0118,7500.0
2015-04-09 11:30:00,96.87,96.97,96.85,96.96,12000.0,88.0118,88.1026,87.9936,88.0935,12000.0
2015-04-09 11:35:00,97.0,97.01,96.97,96.98,5700.0,88.1299,88.139,88.1026,88.1117,5700.0
2015-04-09 11:40:00,96.95,96.99,96.87,96.93,12900.0,88.0845,88.1208,88.0118,88.0663,12900.0
2015-04-09 11:45:00,96.96,96.98,96.8,96.81,45900.0,88.0935,88.1117,87.9482,87.9573,45900.0
2015-04-09 11:50:00,96.82,96.84,96.73,96.73,6000.0,87.9663,87.9845,87.8846,87.8846,6000.0
2015-04-09 11:55:00,96.74,96.74,96.66,96.68,11700.0,87.8937,87.8937,87.821,87.8391,11700.0
2015-04-09 12:00:00,96.69,96.75,96.66,96.75,13500.0,87.8482,87.9027,87.821,87.9027,13500.0
2015-04-09 12:05:00,96.74,96.8,96.7,96.7,20400.0,87.8937,87.9482,87.8573,87.8573,20400.0
2015-04-09 12:10:00,96.7,96.75,96.69,96.75,23100.0,87.8573,87.9027,87.8482,87.9027,23100.0
2015-04-09 12:15:00,96.75,96.92,96.74,96.92,21600.0,87.9027,88.0572,87.8937,88.0572,21600.0
2015-04-09 12:20:00,96.91,97.0,96.91,97.0,17400.0,88.0481,88.1299,88.0481,88.1299,17400.0
2015-04-09 12:25:00,97.0,97.05,97.0,97.03,6300.0,88.1299,88.1753,88.1299,88.1571,6300.0
2015-04-09 12:30:00,97.01,97.01,96.91,96.93,6300.0,88.139,88.139,88.0481,88.0663,6300.0
2015-04-09 12:35:00,96.88,96.88,96.78,96.78,9600.0,88.0209,88.0209,87.93,87.93,9600.0
2015-04-09 12:40:00,96.8,96.83,96.76,96.8,11400.0,87.9482,87.9754,87.9118,87.9482,11400.0
2015-04-09 12:45:00,96.81,96.88,96.8,96.83,32700.0,87.9573,88.0209,87.9482,87.9754,32700.0
2015-04-09 12:50:00,96.79,96.92,96.79,96.88,6600.0,87.9391,88.0572,87.9391,88.0209,6600.0
2015-04-09 12:55:00,96.88,96.88,96.84,96.88,3000.0,88.0209,88.0209,87.9845,88.0209,3000.0
2015-04-09 13:00:00,96.88,96.94,96.86,96.86,5700.0,88.0209,88.0754,88.0027,88.0027,5700.0
2015-04-09 13:05:00,96.88,96.91,96.79,96.81,11700.0,88.0209,88.0481,87.9391,87.9573,11700.0
2015-04-09 13:10:00,96.87,96.97,96.87,96.97,3900.0,88.0118,88.1026,88.0118,88.1026,3900.0
2015-04-09 13:15:00,96.92,97.0,96.92,96.98,3900.0,88.0572,88.1299,88.0572,88.1117,3900.0
2015-04-09 13:20:00,96.99,97.12,96.99,97.11,10200.0,88.1208,88.2389,88.1208,88.2298,10200.0
2015-04-09 13:25:00,97.1,97.13,97.09,97.09,12900.0,88.2207,88.248,88.2116,88.2116,12900.0
2015-04-09 13:30:00,97.1,97.1,96.94,96.94,5400.0,88.2207,88.2207,88.0754,88.0754,5400.0
2015-04-09 13:35:00,96.98,97.05,96.89,96.96,11100.0,88.1117,88.1753,88.0299,88.0935,11100.0
2015-04-09 13:40:00,96.97,97.07,96.96,97.07,10200.0,88.1026,88.1935,88.0935,88.1935,10200.0
2015-04-09 13:45:00,97.07,97.2,97.07,97.19,14100.0,88.1935,88.3116,88.1935,88.3025,14100.0
2015-04-09 13:50:00,97.19,97.19,97.12,97.12,10500.0,88.3025,88.3025,88.2389,88.2389,10500.0
2015-04-09 13:55:00,97.11,97.11,97.05,97.07,3600.0,88.2298,88.2298,88.1753,88.1935,3600.0
2015-04-09 14:00:00,97.07,97.07,97.01,97.03,6000.0,88.1935,88.1935,88.139,88.1571,6000.0
2015-04-09 14:05:00,97.03,97.03,96.97,96.97,7800.0,88.1571,88.1571,88.1026,88.1026,7800.0
2015-04-09 14:10:00,96.95,96.99,96.95,96.97,2700.0,88.0845,88.1208,88.0845,88.1026,2700.0
2015-04-09 14:15:00,96.97,97.01,96.96,96.97,9300.0,88.1026,88.139,88.0935,88.1026,9300.0
2015-04-09 14:20:00,96.94,96.95,96.87,96.87,5100.0,88.0754,88.0845,88.0118,88.0118,5100.0
2015-04-09 14:25:00,96.9,96.96,96.87,96.87,7500.0,88.039,88.0935,88.0118,88.0118,7500.0
2015-04-09 14:30:00,96.89,96.94,96.89,96.93,8400.0,88.0299,88.0754,88.0299,88.0663,8400.0
2015-04-09 14:35:00,96.97,97.07,96.95,97.06,12000.0,88.1026,88.1935,88.0845,88.1844,12000.0
2015-04-09 14:40:00,97.06,97.06,97.02,97.02,8400.0,88.1844,88.1844,88.1481,88.1481,8400.0
2015-04-09 14:45:00,97.06,97.09,97.01,97.05,10800.0,88.1844,88.2116,88.139,88.1753,10800.0
2015-04-09 14:50:00,97.05,97.08,97.05,97.06,1500.0,88.1753,88.2026,88.1753,88.1844,1500.0
2015-04-09 14:55:00,97.08,97.14,97.02,97.11,163200.0,88.2026,88.2571,88.1481,88.2298,163200.0
2015-04-09 15:00:00,97.13,97.25,97.11,97.21,37800.0,88.248,88.357,88.2298,88.3207,37800.0
2015-04-09 15:05:00,97.19,97.22,97.1,97.1,10800.0,88.3025,88.3298,88.2207,88.2207,10800.0
2015-04-09 15:10:00,97.14,97.47,97.12,97.38,26400.0,88.2571,88.5569,88.2389,88.4751,26400.0
2015-04-09 15:15:00,97.38,97.39,97.3,97.3,11400.0,88.4751,88.4842,88.4024,88.4024,11400.0
2015-04-09 15:20:00,97.34,97.36,97.15,97.18,29700.0,88.4388,88.457,88.2662,88.2934,29700.0
2015-04-09 15:25:00,97.18,97.26,97.14,97.19,24000.0,88.2934,88.3661,88.2571,88.3025,24000.0
2015-04-09 15:30:00,97.23,97.25,97.04,97.05,25200.0,88.3388,88.357,88.1662,88.1753,25200.0
2015-04-09 15:35:00,97.06,97.06,97.0,97.01,28500.0,88.1844,88.1844,88.1299,88.139,28500.0
2015-04-09 15:40:00,97.02,97.08,97.01,97.03,34200.0,88.1481,88.2026,88.139,88.1571,34200.0
2015-04-09 15:45:00,97.04,97.08,97.0,97.01,51000.0,88.1662,88.2026,88.1299,88.139,51000.0
2015-04-09 15:50:00,96.99,97.08,96.99,97.04,44100.0,88.1208,88.2026,88.1208,88.1662,44100.0
2015-04-09 15:55:00,97.03,97.09,97.0,97.02,104100.0,88.1571,88.2116,88.1299,88.1481,104100.0
2015-04-10 09:30:00,97.27,97.41,97.12,97.12,31200.0,88.3752,88.5024,88.2389,88.2389,31200.0
2015-04-10 09:35:00,97.27,97.49,97.19,97.22,13200.0,88.3752,88.5751,88.3025,88.3298,13200.0
2015-04-10 09:40:00,97.24,97.28,97.01,97.01,8700.0,88.3479,88.3843,88.139,88.139,8700.0
2015-04-10 09:45:00,97.0,97.01,96.83,97.0,6300.0,88.1299,88.139,87.9754,88.1299,6300.0
2015-04-10 09:50:00,97.0,97.09,96.88,96.89,53700.0,88.1299,88.2116,88.0209,88.0299,53700.0
2015-04-10 09:55:00,96.86,96.89,96.73,96.74,18300.0,88.0027,88.0299,87.8846,87.8937,18300.0
2015-04-10 10:00:00,96.74,96.77,96.69,96.69,17100.0,87.8937,87.9209,87.8482,87.8482,17100.0
2015-04-10 10:05:00,96.7,96.74,96.64,96.69,17700.0,87.8573,87.8937,87.8028,87.8482,17700.0
2015-04-10 10:10:00,96.72,96.73,96.66,96.72,12300.0,87.8755,87.8846,87.821,87.8755,12300.0
2015-04-10 10:15:00,96.72,96.74,96.64,96.68,9600.0,87.8755,87.8937,87.8028,87.8391,9600.0
2015-04-10 10:20:00,96.69,96.79,96.67,96.78,11700.0,87.8482,87.9391,87.8301,87.93,11700.0
2015-04-10 10:25:00,96.75,96.75,96.69,96.71,10800.0,87.9027,87.9027,87.8482,87.8664,10800.0
2015-04-10 10:30:00,96.72,96.79,96.63,96.79,72300.0,87.8755,87.9391,87.7937,87.9391,72300.0
2015-04-10 10:35:00,96.74,96.93,96.73,96.88,9300.0,87.8937,88.0663,87.8846,88.0209,9300.0
2015-04-10 10:40:00,96.9,96.93,96.74,96.77,19800.0,88.039,88.0663,87.8937,87.9209,19800.0
2015-04-10 10:45:00,96.81,96.83,96.8,96.81,5100.0,87.9573,87.9754,87.9482,87.9573,5100.0
2015-04-10 10:50:00,96.84,96.89,96.81,96.87,12000.0,87.9845,88.0299,87.9573,88.0118,12000.0
2015-04-10 10:55:00,96.87,96.9,96.8,96.9,32400.0,88.0118,88.039,87.9482,88.039,32400.0
2015-04-10 11:00:00,96.88,96.98,96.87,96.92,33300.0,88.0209,88.1117,88.0118,88.0572,33300.0
2015-04-10 11:05:00,96.93,96.93,96.91,96.92,2700.0,88.0663,88.0663,88.0481,88.0572,2700.0
2015-04-10 11:10:00,96.92,96.92,96.85,96.86,8100.0,88.0572,88.0572,87.9936,88.0027,8100.0
2015-04-10 11:15:00,96.86,96.87,96.82,96.87,4200.0,88.0027,88.0118,87.9663,88.0118,4200.0
2015-04-10 11:20:00,96.85,96.87,96.83,96.84,11700.0,87.9936,88.0118,87.9754,87.9845,11700.0
2015-04-10 11:25:00,96.85,97.0,96.85,97.0,9600.0,87.9936,88.1299,87.9936,88.1299,9600.0
2015-04-10 11:30:00,96.98,96.99,96.94,96.96,7500.0,88.1117,88.1208,88.0754,88.0935,7500.0
2015-04-10 11:35:00,96.96,96.98,96.91,96.92,9600.0,88.0935,88.1117,88.0481,88.0572,9600.0
2015-04-10 11:40:00,96.89,96.96,96.89,96.96,6600.0,88.0299,88.0935,88.0299,88.0935,6600.0
2015-04-10 11:45:00,96.97,96.99,96.89,96.89,7200.0,88.1026,88.1208,88.0299,88.0299,7200.0
2015-04-10 11:50:00,96.9,96.92,96.87,96.92,4200.0,88.039,88.0572,88.0118,88.0572,4200.0
2015-04-10 11:55:00,96.92,96.92,96.92,96.92,2100.0,88.0572,88.0572,88.0572,88.0572,2100.0
2015-04-10 12:00:00,96.94,96.95,96.92,96.93,6900.0,88.0754,88.0845,88.0572,88.0663,6900.0
2015-04-10 12:05:00,96.92,96.94,96.91,96.91,2700.0,88.0572,88.0754,88.0481,88.0481,2700.0
2015-04-10 12:10:00,96.91,96.91,96.86,96.86,7200.0,88.0481,88.0481,88.0027,88.0027,7200.0
2015-04-10 12:15:00,96.86,96.86,96.84,96.85,2400.0,88.0027,88.0027,87.9845,87.9936,2400.0
2015-04-10 12:20:00,96.85,96.87,96.84,96.87,6900.0,87.9936,88.0118,87.9845,88.0118,6900.0
2015-04-10 12:25:00,96.87,96.87,96.83,96.85,3300.0,88.0118,88.0118,87.9754,87.9936,3300.0
2015-04-10 12:30:00,96.86,96.91,96.84,96.91,5400.0,88.0027,88.0481,87.9845,88.0481,5400.0
2015-04-10 12:35:00,96.91,96.91,96.88,96.9,8100.0,88.0481,88.0481,88.0209,88.039,8100.0
2015-04-10 12:40:00,96.9,96.93,96.86,96.93,6600.0,88.039,88.0663,88.0027,88.0663,6600.0
2015-04-10 12:45:00,96.9,96.91,96.88,96.89,6900.0,88.039,88.0481,88.0209,88.0299,6900.0
2015-04-10 12:50:00,96.88,96.88,96.86,96.88,4800.0,88.0209,88.0209,88.0027,88.0209,4800.0
2015-04-10 12:55:00,96.86,96.89,96.86,96.88,3600.0,88.0027,88.0299,88.0027,88.0209,3600.0
2015-04-10 13:00:00,96.88,96.88,96.86,96.86,4800.0,88.0209,88.0209,88.0027,88.0027,4800.0
2015-04-10 13:05:00,96.87,96.87,96.84,96.87,7500.0,88.0118,88.0118,87.9845,88.0118,7500.0
2015-04-10 13:10:00,96.9,96.9,96.86,96.86,5400.0,88.039,88.039,88.0027,88.0027,5400.0
2015-04-10 13:15:00,96.86,96.89,96.82,96.88,71700.0,88.0027,88.0299,87.9663,88.0209,71700.0
2015-04-10 13:20:00,96.89,96.92,96.88,96.92,123300.0,88.0299,88.0572,88.0209,88.0572,123300.0
2015-04-10 13:25:00,96.9,96.93,96.87,96.9,24000.0,88.039,88.0663,88.0118,88.039,24000.0
2015-04-10 13:30:00,96.9,96.92,96.88,96.89,5100.0,88.039,88.0572,88.0209,88.0299,5100.0
2015-04-10 13:35:00,96.92,96.94,96.91,96.91,4800.0,88.0572,88.0754,88.0481,88.0481,4800.0
2015-04-10 13:40:00,96.92,96.96,96.92,96.96,4200.0,88.0572,88.0935,88.0572,88.0935,4200.0
2015-04-10 13:45:00,96.96,97.01,96.96,96.97,7500.0,88.0935,88.139,88.0935,88.1026,7500.0
2015-04-10 13:50:00,96.98,97.0,96.97,97.0,4500.0,88.1117,88.1299,88.1026,88.1299,4500.0
2015-04-10 13:55:00,97.0,97.04,96.98,97.04,8700.0,88.1299,88.1662,88.1117,88.1662,8700.0
2015-04-10 14:00:00,97.04,97.06,97.04,97.06,2100.0,88.1662,88.1844,88.1662,88.1844,2100.0
2015-04-10 14:05:00,97.06,97.07,97.02,97.06,9900.0,88.1844,88.1935,88.1481,88.1844,9900.0
2015-04-10 14:10:00,97.08,97.13,97.07,97.13,4800.0,88.2026,88.248,88.1935,88.248,4800.0
2015-04-10 14:15:00,97.13,97.13,97.1,97.1,7500.0,88.248,88.248,88.2207,88.2207,7500.0
2015-04-10 14:20:00,97.14,97.14,97.07,97.07,8400.0,88.2571,88.2571,88.1935,88.1935,8400.0
2015-04-10 14:25:00,97.07,97.13,97.07,97.11,13200.0,88.1935,88.248,88.1935,88.2298,13200.0
2015-04-10 14:30:00,97.1,97.12,97.06,97.06,11100.0,88.2207,88.2389,88.1844,88.1844,11100.0
2015-04-10 14:35:00,97.03,97.05,97.03,97.04,6600.0,88.1571,88.1753,88.1571,88.1662,6600.0
2015-04-10 14:40:00,97.05,97.07,97.04,97.07,9300.0,88.1753,88.1935,88.1662,88.1935,9300.0
2015-04-10 14:45:00,97.07,97.08,96.98,97.0,10200.0,88.1935,88.2026,88.1117,88.1299,10200.0
2015-04-10 14:50:00,97.01,97.05,97.01,97.03,7200.0,88.139,88.1753,88.139,88.1571,7200.0
2015-04-10 14:55:00,97.02,97.07,96.96,96.96,24000.0,88.1481,88.1935,88.0935,88.0935,24000.0
2015-04-10 15:00:00,96.95,97.0,96.93,96.93,32400.0,88.0845,88.1299,88.0663,88.0663,32400.0
2015-04-10 15:05:00,96.93,96.94,96.9,96.94,15000.0,88.0663,88.0754,88.039,88.0754,15000.0
2015-04-10 15:10:00,96.92,96.95,96.86,96.89,15000.0,88.0572,88.0845,88.0027,88.0299,15000.0
2015-04-10 15:15:00,96.87,96.9,96.85,96.87,26400.0,88.0118,88.039,87.9936,88.0118,26400.0
2015-04-10 15:20:00,96.87,96.91,96.87,96.89,12600.0,88.0118,88.0481,88.0118,88.0299,12600.0
2015-04-10 15:25:00,96.9,96.94,96.86,96.94,22800.0,88.039,88.0754,88.0027,88.0754,22800.0
2015-04-10 15:30:00,96.94,96.94,96.9,96.93,11100.0,88.0754,88.0754,88.039,88.0663,11100.0
2015-04-10 15:35:00,96.96,96.96,96.89,96.92,24000.0,88.0935,88.0935,88.0299,88.0572,24000.0
2015-04-10 15:40:00,96.9,96.93,96.89,96.92,27300.0,88.039,88.0663,88.0299,88.0572,27300.0
2015-04-10 15:45:00,96.9,96.95,96.87,96.87,28500.0,88.039,88.0845,88.0118,88.0118,28500.0
2015-04-10 15:50:00,96.89,96.91,96.87,96.89,30600.0,88.0299,88.0481,88.0118,88.0299,30600.0
2015-04-10 15:55:00,96.88,96.91,96.85,96.9,56700.0,88.0209,88.0481,87.9936,88.039,56700.0
2015-04-13 09:30:00,97.18,97.29,96.88,96.95,47400.0,88.2934,88.3934,88.0209,88.0845,47400.0
2015-04-13 09:35:00,97.06,97.23,96.96,97.21,20400.0,88.1844,88.3388,88.0935,88.3207,20400.0
2015-04-13 09:40:00,97.29,97.5,97.24,97.5,14100.0,88.3934,88.5842,88.3479,88.5842,14100.0
2015-04-13 09:45:00,97.5,97.5,97.3,97.33,17400.0,88.5842,88.5842,88.4024,88.4297,17400.0
2015-04-13 09:50:00,97.33,97.36,97.23,97.33,15300.0,88.4297,88.457,88.3388,88.4297,15300.0
2015-04-13 09:55:00,97.28,97.37,97.28,97.32,6300.0,88.3843,88.466,88.3843,88.4206,6300.0
2015-04-13 10:00:00,97.34,97.37,97.29,97.31,18300.0,88.4388,88.466,88.3934,88.4115,18300.0
2015-04-13 10:05:00,97.31,97.33,97.19,97.28,10500.0,88.4115,88.4297,88.3025,88.3843,10500.0
2015-04-13 10:10:00,97.28,97.32,97.2,97.26,9900.0,88.3843,88.4206,88.3116,88.3661,9900.0
2015-04-13 10:15:00,97.23,97.24,97.13,97.17,4800.0,88.3388,88.3479,88.248,88.2843,4800.0
2015-04-13 10:20:00,97.16,97.33,97.13,97.28,23100.0,88.2752,88.4297,88.248,88.3843,23100.0
2015-04-13 10:25:00,97.34,97.37,97.29,97.32,10800.0,88.4388,88.466,88.3934,88.4206,10800.0
2015-04-13 10:30:00,97.33,97.34,97.21,97.26,12900.0,88.4297,88.4388,88.3207,88.3661,12900.0
2015-04-13 10:35:00,97.25,97.3,97.22,97.24,17100.0,88.357,88.4024,88.3298,88.3479,17100.0
2015-04-13 10:40:00,97.26,97.29,97.22,97.24,12300.0,88.3661,88.3934,88.3298,88.3479,12300.0
2015-04-13 10:45:00,97.2,97.23,97.13,97.17,8700.0,88.3116,88.3388,88.248,88.2843,8700.0
2015-04-13 10:50:00,97.13,97.17,97.11,97.17,9600.0,88.248,88.2843,88.2298,88.2843,9600.0
2015-04-13 10:55:00,97.2,97.27,97.15,97.15,36900.0,88.3116,88.3752,88.2662,88.2662,36900.0
2015-04-13 11:00:00,97.16,97.22,97.16,97.22,9600.0,88.2752,88.3298,88.2752,88.3298,9600.0
2015-04-13 11:05:00,97.22,97.34,97.22,97.33,9000.0,88.3298,88.4388,88.3298,88.4297,9000.0
2015-04-13 11:10:00,97.33,97.33,97.26,97.31,12600.0,88.4297,88.4297,88.3661,88.4115,12600.0
2015-04-13 11:15:00,97.33,97.35,97.25,97.32,8700.0,88.4297,88.4479,88.357,88.4206,8700.0
2015-04-13 11:20:00,97.3,97.31,97.24,97.26,9000.0,88.4024,88.4115,88.3479,88.3661,9000.0
2015-04-13 11:25:00,97.26,97.35,97.26,97.3,5400.0,88.3661,88.4479,88.3661,88.4024,5400.0
2015-04-13 11:30:00,97.3,97.34,97.29,97.34,3600.0,88.4024,88.4388,88.3934,88.4388,3600.0
2015-04-13 11:35:00,97.34,97.34,97.27,97.28,12000.0,88.4388,88.4388,88.3752,88.3843,12000.0
2015-04-13 11:40:00,97.28,97.36,97.28,97.36,6000.0,88.3843,88.457,88.3843,88.457,6000.0
2015-04-13 11:45:00,97.36,97.37,97.3,97.32,11400.0,88.457,88.466,88.4024,88.4206,11400.0
2015-04-13 11:50:00,97.34,97.37,97.27,97.27,7200.0,88.4388,88.466,88.3752,88.3752,7200.0
2015-04-13 11:55:00,97.28,97.33,97.22,97.22,12300.0,88.3843,88.4297,88.3298,88.3298,12300.0
2015-04-13 12:00:00,97.23,97.26,97.23,97.26,5100.0,88.3388,88.3661,88.3388,88.3661,5100.0
2015-04-13 12:05:00,97.27,97.28,97.2,97.2,7500.0,88.3752,88.3843,88.3116,88.3116,7500.0
2015-04-13 12:10:00,97.19,97.19,97.15,97.16,3300.0,88.3025,88.3025,88.2662,88.2752,3300.0
2015-04-13 12:15:00,97.14,97.19,97.08,97.08,17700.0,88.2571,88.3025,88.2026,88.2026,17700.0
2015-04-13 12:20:00,97.06,97.09,96.98,96.98,25500.0,88.1844,88.2116,88.1117,88.1117,25500.0
2015-04-13 12:25:00,96.99,97.09,96.94,97.04,16200.0,88.1208,88.2116,88.0754,88.1662,16200.0
2015-04-13 12:30:00,97.02,97.07,97.02,97.06,4500.0,88.1481,88.1935,88.1481,88.1844,4500.0
2015-04-13 12:35:00,97.06,97.06,97.02,97.02,4800.0,88.1844,88.1844,88.1481,88.1481,4800.0
2015-04-13 12:40:00,97.0,97.04,96.92,96.99,14100.0,88.1299,88.1662,88.0572,88.1208,14100.0
2015-04-13 12:45:00,97.0,97.0,96.98,96.99,3600.0,88.1299,88.1299,88.1117,88.1208,3600.0
2015-04-13 12:50:00,96.96,96.98,96.9,96.9,5700.0,88.0935,88.1117,88.039,88.039,5700.0
2015-04-13 12:55:00,96.91,96.96,96.9,96.96,10200.0,88.0481,88.0935,88.039,88.0935,10200.0
2015-04-13 13:00:00,96.95,96.96,96.8,96.81,38100.0,88.0845,88.0935,87.9482,87.9573,38100.0
2015-04-13 13:05:00,96.81,96.82,96.75,96.75,8400.0,87.9573,87.9663,87.9027,87.9027,8400.0
2015-04-13 13:10:00,96.71,96.71,96.64,96.66,14400.0,87.8664,87.8664,87.8028,87.821,14400.0
2015-04-13 13:15:00,96.66,96.7,96.65,96.7,16200.0,87.821,87.8573,87.8119,87.8573,16200.0
2015-04-13 13:20:00,96.71,96.71,96.54,96.57,13800.0,87.8664,87.8664,87.7119,87.7392,13800.0
2015-04-13 13:25:00,96.57,96.7,96.57,96.7,15900.0,87.7392,87.8573,87.7392,87.8573,15900.0
2015-04-13 13:30:00,96.7,96.7,96.61,96.61,6300.0,87.8573,87.8573,87.7755,87.7755,6300.0
2015-04-13 13:35:00,96.63,96.71,96.63,96.71,12000.0,87.7937,87.8664,87.7937,87.8664,12000.0
2015-04-13 13:40:00,96.7,96.7,96.59,96.64,9000.0,87.8573,87.8573,87.7574,87.8028,9000.0
2015-04-13 13:45:00,96.67,96.68,96.65,96.68,6900.0,87.8301,87.8391,87.8119,87.8391,6900.0
2015-04-13 13:50:00,96.72,96.79,96.67,96.78,15000.0,87.8755,87.9391,87.8301,87.93,15000.0
2015-04-13 13:55:00,96.82,96.83,96.78,96.83,9900.0,87.9663,87.9754,87.93,87.9754,9900.0
2015-04-13 14:00:00,96.84,96.85,96.78,96.78,7800.0,87.9845,87.9936,87.93,87.93,7800.0
2015-04-13 14:05:00,96.8,96.88,96.8,96.82,10800.0,87.9482,88.0209,87.9482,87.9663,10800.0
2015-04-13 14:10:00,96.82,96.9,96.72,96.72,5400.0,87.9663,88.039,87.8755,87.8755,5400.0
2015-04-13 14:15:00,96.73,96.76,96.71,96.73,10800.0,87.8846,87.9118,87.8664,87.8846,10800.0
2015-04-13 14:20:00,96.73,96.78,96.72,96.72,9600.0,87.8846,87.93,87.8755,87.8755,9600.0
2015-04-13 14:25:00,96.69,96.77,96.67,96.72,13800.0,87.8482,87.9209,87.8301,87.8755,13800.0
2015-04-13 14:30:00,96.76,96.76,96.62,96.66,18900.0,87.9118,87.9118,87.7846,87.821,18900.0
2015-04-13 14:35:00,96.66,96.81,96.66,96.75,25200.0,87.821,87.9573,87.821,87.9027,25200.0
2015-04-13 14:40:00,96.73,96.74,96.65,96.68,17400.0,87.8846,87.8937,87.8119,87.8391,17400.0
2015-04-13 14:45:00,96.72,96.72,96.6,96.64,54300.0,87.8755,87.8755,87.7665,87.8028,54300.0
2015-04-13 14:50:00,96.64,96.68,96.58,96.67,34800.0,87.8028,87.8391,87.7483,87.8301,34800.0
2015-04-13 14:55:00,96.71,96.71,96.63,96.66,45000.0,87.8664,87.8664,87.7937,87.821,45000.0
2015-04-13 15:00:00,96.66,96.67,96.53,96.61,64800.0,87.821,87.8301,87.7029,87.7755,64800.0
2015-04-13 15:05:00,96.62,96.75,96.57,96.68,61800.0,87.7846,87.9027,87.7392,87.8391,61800.0
2015-04-13 15:10:00,96.7,96.72,96.64,96.67,23400.0,87.8573,87.8755,87.8028,87.8301,23400.0
2015-04-13 15:15:00,96.66,96.76,96.66,96.67,19800.0,87.821,87.9118,87.821,87.8301,19800.0
2015-04-13 15:20:00,96.68,96.68,96.63,96.67,25200.0,87.8391,87.8391,87.7937,87.8301,25200.0
2015-04-13 15:25:00,96.67,96.68,96.63,96.66,67800.0,87.8301,87.8391,87.7937,87.821,67800.0
2015-04-13 15:30:00,96.66,96.77,96.66,96.7,30300.0,87.821,87.9209,87.821,87.8573,30300.0
2015-04-13 15:35:00,96.72,96.72,96.65,96.69,33000.0,87.8755,87.8755,87.8119,87.8482,33000.0
2015-04-13 15:40:00,96.69,96.69,96.58,96.63,172200.0,87.8482,87.8482,87.7483,87.7937,172200.0
2015-04-13 15:45:00,96.64,96.65,96.54,96.54,23100.0,87.8028,87.8119,87.7119,87.7119,23100.0
2015-04-13 15:50:00,96.54,96.57,96.42,96.55,160800.0,87.7119,87.7392,87.6029,87.721,160800.0
2015-04-13 15:55:00,96.57,96.67,96.55,96.56,220200.0,87.7392,87.8301,87.721,87.7301,220200.0
2015-04-14 09:30:00,96.82,96.9,96.6,96.9,39600.0,87.9663,88.039,87.7665,88.039,39600.0
2015-04-14 09:35:00,96.86,96.97,96.81,96.81,21900.0,88.0027,88.1026,87.9573,87.9573,21900.0
2015-04-14 09:40:00,96.82,96.86,96.55,96.59,17400.0,87.9663,88.0027,87.721,87.7574,17400.0
2015-04-14 09:45:00,96.52,96.63,96.5,96.52,25200.0,87.6938,87.7937,87.6756,87.6938,25200.0
2015-04-14 09:50:00,96.58,96.69,96.48,96.48,9300.0,87.7483,87.8482,87.6574,87.6574,9300.0
2015-04-14 09:55:00,96.53,96.61,96.4,96.44,21000.0,87.7029,87.7755,87.5847,87.6211,21000.0
2015-04-14 10:00:00,96.41,96.41,96.26,96.26,18600.0,87.5938,87.5938,87.4575,87.4575,18600.0
2015-04-14 10:05:00,96.21,96.39,96.21,96.39,60600.0,87.4121,87.5757,87.4121,87.5757,60600.0
2015-04-14 10:10:00,96.34,96.59,96.34,96.53,18000.0,87.5302,87.7574,87.5302,87.7029,18000.0
2015-04-14 10:15:00,96.51,96.61,96.51,96.57,7800.0,87.6847,87.7755,87.6847,87.7392,7800.0
2015-04-14 10:20:00,96.57,96.58,96.49,96.55,6600.0,87.7392,87.7483,87.6665,87.721,6600.0
2015-04-14 10:25:00,96.55,96.64,96.55,96.59,3600.0,87.721,87.8028,87.721,87.7574,3600.0
2015-04-14 10:30:00,96.58,96.59,96.5,96.55,6000.0,87.7483,87.7574,87.6756,87.721,6000.0
2015-04-14 10:35:00,96.51,96.58,96.45,96.55,21300.0,87.6847,87.7483,87.6302,87.721,21300.0
2015-04-14 10:40:00,96.53,96.56,96.53,96.54,2100.0,87.7029,87.7301,87.7029,87.7119,2100.0
2015-04-14 10:45:00,96.58,96.69,96.56,96.69,7200.0,87.7483,87.8482,87.7301,87.8482,7200.0
2015-04-14 10:50:00,96.74,96.76,96.71,96.76,13200.0,87.8937,87.9118,87.8664,87.9118,13200.0
2015-04-14 10:55:00,96.76,96.77,96.72,96.72,6600.0,87.9118,87.9209,87.8755,87.8755,6600.0
2015-04-14 11:00:00,96.73,96.76,96.69,96.75,9300.0,87.8846,87.9118,87.8482,87.9027,9300.0
2015-04-14 11:05:00,96.74,96.91,96.73,96.85,9900.0,87.8937,88.0481,87.8846,87.9936,9900.0
2015-04-14 11:10:00,96.84,97.09,96.83,97.04,17700.0,87.9845,88.2116,87.9754,88.1662,17700.0
2015-04-14 11:15:00,97.07,97.07,97.04,97.05,4500.0,88.1935,88.1935,88.1662,88.1753,4500.0
2015-04-14 11:20:00,97.05,97.07,97.02,97.04,1200.0,88.1753,88.1935,88.1481,88.1662,1200.0
2015-04-14 11:25:00,97.01,97.03,96.93,96.93,3300.0,88.139,88.1571,88.0663,88.0663,3300.0
2015-04-14 11:30:00,96.94,97.1,96.94,97.09,7500.0,88.0754,88.2207,88.0754,88.2116,7500.0
2015-04-14 11:35:00,97.09,97.09,96.99,96.99,4200.0,88.2116,88.2116,88.1208,88.1208,4200.0
2015-04-14 11:40:00,97.01,97.07,97.01,97.01,3000.0,88.139,88.1935,88.139,88.139,3000.0
2015-04-14 11:45:00,97.02,97.06,96.94,96.94,7500.0,88.1481,88.1844,88.0754,88.0754,7500.0
2015-04-14 11:50:00,96.91,96.93,96.86,96.91,17700.0,88.0481,88.0663,88.0027,88.0481,17700.0
2015-04-14 11:55:00,96.91,96.92,96.89,96.92,4800.0,88.0481,88.0572,88.0299,88.0572,4800.0
2015-04-14 12:00:00,96.92,96.94,96.88,96.88,8400.0,88.0572,88.0754,88.0209,88.0209,8400.0
2015-04-14 12:05:00,96.89,96.99,96.88,96.98,8700.0,88.0299,88.1208,88.0209,88.1117,8700.0
2015-04-14 12:10:00,96.94,96.96,96.94,96.94,3300.0,88.0754,88.0935,88.0754,88.0754,3300.0
2015-04-14 12:15:00,96.97,96.98,96.96,96.98,3600.0,88.1026,88.1117,88.0935,88.1117,3600.0
2015-04-14 12:20:00,96.96,97.01,96.94,96.94,44100.0,88.0935,88.139,88.0754,88.0754,44100.0
2015-04-14 12:25:00,96.93,96.96,96.93,96.96,3600.0,88.0663,88.0935,88.0663,88.0935,3600.0
2015-04-14 12:30:00,96.97,97.13,96.97,97.12,36600.0,88.1026,88.248,88.1026,88.2389,36600.0
2015-04-14 12:35:00,97.13,97.13,97.05,97.05,5100.0,88.248,88.248,88.1753,88.1753,5100.0
2015-04-14 12:40:00,97.05,97.05,97.05,97.05,0.0,88.1753,88.1753,88.1753,88.1753,0.0
2015-04-14 12:45:00,97.04,97.12,97.04,97.08,31500.0,88.1662,88.2389,88.1662,88.2026,31500.0
2015-04-14 12:50:00,97.07,97.08,96.99,97.02,27600.0,88.1935,88.2026,88.1208,88.1481,27600.0
2015-04-14 12:55:00,96.98,96.98,96.92,96.94,2400.0,88.1117,88.1117,88.0572,88.0754,2400.0
2015-04-14 13:00:00,96.92,96.95,96.92,96.95,3000.0,88.0572,88.0845,88.0572,88.0845,3000.0
2015-04-14 13:05:00,97.03,97.04,97.03,97.03,2400.0,88.1571,88.1662,88.1571,88.1571,2400.0
2015-04-14 13:10:00,97.06,97.08,97.01,97.01,3600.0,88.1844,88.2026,88.139,88.139,3600.0
2015-04-14 13:15:00,96.95,96.98,96.95,96.97,1200.0,88.0845,88.1117,88.0845,88.1026,1200.0
2015-04-14 13:20:00,97.06,97.06,97.03,97.03,5700.0,88.1844,88.1844,88.1571,88.1571,5700.0
2015-04-14 13:25:00,97.0,97.03,96.96,97.02,13800.0,88.1299,88.1571,88.0935,88.1481,13800.0
2015-04-14 13:30:00,97.03,97.08,96.93,96.93,9300.0,88.1571,88.2026,88.0663,88.0663,9300.0
2015-04-14 13:35:00,96.97,97.01,96.95,97.0,3300.0,88.1026,88.139,88.0845,88.1299,3300.0
2015-04-14 13:40:00,96.95,97.0,96.95,96.97,5100.0,88.0845,88.1299,88.0845,88.1026,5100.0
2015-04-14 13:45:00,96.98,97.0,96.98,96.98,3900.0,88.1117,88.1299,88.1117,88.1117,3900.0
2015-04-14 13:50:00,96.96,96.99,96.88,96.96,5100.0,88.0935,88.1208,88.0209,88.0935,5100.0
2015-04-14 13:55:00,96.93,96.94,96.88,96.89,9000.0,88.0663,88.0754,88.0209,88.0299,9000.0
2015-04-14 14:00:00,96.88,96.88,96.82,96.86,7200.0,88.0209,88.0209,87.9663,88.0027,7200.0
2015-04-14 14:05:00,96.86,96.93,96.86,96.87,15600.0,88.0027,88.0663,88.0027,88.0118,15600.0
2015-04-14 14:10:00,96.86,96.87,96.81,96.82,29700.0,88.0027,88.0118,87.9573,87.9663,29700.0
2015-04-14 14:15:00,96.83,96.93,96.82,96.89,26700.0,87.9754,88.0663,87.9663,88.0299,26700.0
2015-04-14 14:20:00,96.89,96.9,96.86,96.87,9900.0,88.0299,88.039,88.0027,88.0118,9900.0
2015-04-14 14:25:00,96.8,96.9,96.8,96.89,16500.0,87.9482,88.039,87.9482,88.0299,16500.0
2015-04-14 14:30:00,96.89,96.92,96.89,96.92,5700.0,88.0299,88.0572,88.0299,88.0572,5700.0
2015-04-14 14:35:00,96.96,96.96,96.78,96.8,15900.0,88.0935,88.0935,87.93,87.9482,15900.0
2015-04-14 14:40:00,96.76,96.82,96.71,96.76,20400.0,87.9118,87.9663,87.8664,87.9118,20400.0
2015-04-14 14:45:00,96.76,96.82,96.76,96.79,4200.0,87.9118,87.9663,87.9118,87.9391,4200.0
2015-04-14 14:50:00,96.8,96.82,96.72,96.72,19200.0,87.9482,87.9663,87.8755,87.8755,19200.0
2015-04-14 14:55:00,96.75,96.76,96.7,96.75,21000.0,87.9027,87.9118,87.8573,87.9027,21000.0
2015-04-14 15:00:00,96.75,96.83,96.74,96.83,12000.0,87.9027,87.9754,87.8937,87.9754,12000.0
2015-04-14 15:05:00,96.82,96.86,96.78,96.79,42000.0,87.9663,88.0027,87.93,87.9391,42000.0
2015-04-14 15:10:00,96.78,96.87,96.78,96.87,6900.0,87.93,88.0118,87.93,88.0118,6900.0
2015-04-14 15:15:00,96.87,96.87,96.83,96.85,6300.0,88.0118,88.0118,87.9754,87.9936,6300.0
2015-04-14 15:20:00,96.82,96.85,96.8,96.85,10500.0,87.9663,87.9936,87.9482,87.9936,10500.0
2015-04-14 15:25:00,96.85,96.85,96.76,96.81,9600.0,87.9936,87.9936,87.9118,87.9573,9600.0
2015-04-14 15:30:00,96.81,96.91,96.81,96.87,21300.0,87.9573,88.0481,87.9573,88.0118,21300.0
2015-04-14 15:35:00,96.9,96.9,96.81,96.84,25800.0,88.039,88.039,87.9573,87.9845,25800.0
2015-04-14 15:40:00,96.83,96.9,96.78,96.83,15000.0,87.9754,88.039,87.93,87.9754,15000.0
2015-04-14 15:45:00,96.85,96.86,96.78,96.79,40200.0,87.9936,88.0027,87.93,87.9391,40200.0
2015-04-14 15:50:00,96.78,96.78,96.71,96.72,24300.0,87.93,87.93,87.8664,87.8755,24300.0
2015-04-14 15:55:00,96.71,96.8,96.63,96.8,62400.0,87.8664,87.9482,87.7937,87.9482,62400.0
2015-04-15 09:30:00,97.12,97.33,97.08,97.12,64800.0,88.2389,88.4297,88.2026,88.2389,64800.0
2015-04-15 09:35:00,97.07,97.42,97.07,97.42,24300.0,88.1935,88.5115,88.1935,88.5115,24300.0
2015-04-15 09:40:00,97.37,97.44,97.22,97.41,18900.0,88.466,88.5296,88.3298,88.5024,18900.0
2015-04-15 09:45:00,97.29,97.41,97.17,97.26,17700.0,88.3934,88.5024,88.2843,88.3661,17700.0
2015-04-15 09:50:00,97.26,97.26,96.98,96.98,19200.0,88.3661,88.3661,88.1117,88.1117,19200.0
2015-04-15 09:55:00,97.0,97.08,96.89,97.01,33000.0,88.1299,88.2026,88.0299,88.139,33000.0
2015-04-15 10:00:00,97.03,97.27,97.02,97.04,27000.0,88.1571,88.3752,88.1481,88.1662,27000.0
2015-04-15 10:05:00,97.08,97.23,97.03,97.17,25500.0,88.2026,88.3388,88.1571,88.2843,25500.0
2015-04-15 10:10:00,97.16,97.2,97.11,97.2,8700.0,88.2752,88.3116,88.2298,88.3116,8700.0
2015-04-15 10:15:00,97.13,97.19,97.06,97.1,21000.0,88.248,88.3025,88.1844,88.2207,21000.0
2015-04-15 10:20:00,97.09,97.2,97.04,97.18,63900.0,88.2116,88.3116,88.1662,88.2934,63900.0
2015-04-15 10:25:00,97.18,97.18,96.94,96.96,18000.0,88.2934,88.2934,88.0754,88.0935,18000.0
2015-04-15 10:30:00,96.98,96.98,96.9,96.95,19200.0,88.1117,88.1117,88.039,88.0845,19200.0
2015-04-15 10:35:00,96.98,97.04,96.87,96.87,11700.0,88.1117,88.1662,88.0118,88.0118,11700.0
2015-04-15 10:40:00,96.91,96.92,96.88,96.91,3000.0,88.0481,88.0572,88.0209,88.0481,3000.0
2015-04-15 10:45:00,96.92,96.92,96.84,96.91,12300.0,88.0572,88.0572,87.9845,88.0481,12300.0
2015-04-15 10:50:00,96.92,97.03,96.91,96.91,20700.0,88.0572,88.1571,88.0481,88.0481,20700.0
2015-04-15 10:55:00,96.94,96.98,96.88,96.92,17700.0,88.0754,88.1117,88.0209,88.0572,17700.0
2015-04-15 11:00:00,96.97,96.97,96.81,96.81,12600.0,88.1026,88.1026,87.9573,87.9573,12600.0
2015-04-15 11:05:00,96.81,96.87,96.81,96.84,4800.0,87.9573,88.0118,87.9573,87.9845,4800.0
2015-04-15 11:10:00,96.84,96.86,96.81,96.82,11700.0,87.9845,88.0027,87.9573,87.9663,11700.0
2015-04-15 11:15:00,96.82,96.83,96.69,96.71,19500.0,87.9663,87.9754,87.8482,87.8664,19500.0
2015-04-15 11:20:00,96.68,96.71,96.64,96.64,14700.0,87.8391,87.8664,87.8028,87.8028,14700.0
2015-04-15 11:25:00,96.66,96.66,96.5,96.51,7200.0,87.821,87.821,87.6756,87.6847,7200.0
2015-04-15 11:30:00,96.55,96.55,96.36,96.38,21000.0,87.721,87.721,87.5484,87.5666,21000.0
2015-04-15 11:35:00,96.38,96.44,96.37,96.41,23700.0,87.5666,87.6211,87.5575,87.5938,23700.0
2015-04-15 11:40:00,96.38,96.4,96.34,96.35,13200.0,87.5666,87.5847,87.5302,87.5393,13200.0
2015-04-15 11:45:00,96.37,96.37,96.33,96.33,11700.0,87.5575,87.5575,87.5211,87.5211,11700.0
2015-04-15 11:50:00,96.36,96.39,96.33,96.39,10800.0,87.5484,87.5757,87.5211,87.5757,10800.0
2015-04-15 11:55:00,96.38,96.42,96.37,96.42,6600.0,87.5666,87.6029,87.5575,87.6029,6600.0
2015-04-15 12:00:00,96.42,96.43,96.35,96.35,3600.0,87.6029,87.612,87.5393,87.5393,3600.0
2015-04-15 12:05:00,96.33,96.35,96.15,96.17,23400.0,87.5211,87.5393,87.3576,87.3758,23400.0
2015-04-15 12:10:00,96.17,96.18,96.1,96.11,10500.0,87.3758,87.3849,87.3122,87.3213,10500.0
2015-04-15 12:15:00,96.12,96.13,96.07,96.09,15900.0,87.3304,87.3394,87.2849,87.3031,15900.0
2015-04-15 12:20:00,96.11,96.12,96.07,96.08,15600.0,87.3213,87.3304,87.2849,87.294,15600.0
2015-04-15 12:25:00,96.07,96.09,95.96,95.96,27300.0,87.2849,87.3031,87.185,87.185,27300.0
2015-04-15 12:30:00,95.96,96.04,95.96,96.03,6600.0,87.185,87.2577,87.185,87.2486,6600.0
2015-04-15 12:35:00,96.0,96.01,95.94,95.96,11700.0,87.2213,87.2304,87.1668,87.185,11700.0
2015-04-15 12:40:00,96.0,96.01,95.98,96.0,4500.0,87.2213,87.2304,87.2032,87.2213,4500.0
2015-04-15 12:45:00,96.0,96.0,95.86,95.86,17400.0,87.2213,87.2213,87.0941,87.0941,17400.0
2015-04-15 12:50:00,95.84,95.87,95.8,95.81,11700.0,87.076,87.1032,87.0396,87.0487,11700.0
2015-04-15 12:55:00,95.86,95.93,95.82,95.93,7800.0,87.0941,87.1577,87.0578,87.1577,7800.0
2015-04-15 13:00:00,95.96,96.03,95.91,96.03,8100.0,87.185,87.2486,87.1396,87.2486,8100.0
2015-04-15 13:05:00,96.01,96.15,95.99,96.1,15600.0,87.2304,87.3576,87.2122,87.3122,15600.0
2015-04-15 13:10:00,96.11,96.36,96.11,96.33,18900.0,87.3213,87.5484,87.3213,87.5211,18900.0
2015-04-15 13:15:00,96.33,96.41,96.21,96.26,22200.0,87.5211,87.5938,87.4121,87.4575,22200.0
2015-04-15 13:20:00,96.27,96.31,96.24,96.3,9900.0,87.4666,87.503,87.4394,87.4939,9900.0
2015-04-15 13:25:00,96.29,96.58,96.28,96.55,17700.0,87.4848,87.7483,87.4757,87.721,17700.0
2015-04-15 13:30:00,96.58,96.58,96.44,96.45,20700.0,87.7483,87.7483,87.6211,87.6302,20700.0
2015-04-15 13:35:00,96.48,96.48,96.43,96.47,13500.0,87.6574,87.6574,87.612,87.6483,13500.0
2015-04-15 13:40:00,96.52,96.52,96.45,96.47,13200.0,87.6938,87.6938,87.6302,87.6483,13200.0
2015-04-15 13:45:00,96.49,96.5,96.4,96.45,21000.0,87.6665,87.6756,87.5847,87.6302,21000.0
2015-04-15 13:50:00,96.46,96.46,96.38,96.44,9300.0,87.6393,87.6393,87.5666,87.6211,9300.0
2015-04-15 13:55:00,96.44,96.49,96.43,96.48,9600.0,87.6211,87.6665,87.612,87.6574,9600.0
2015-04-15 14:00:00,96.5,96.58,96.5,96.56,17400.0,87.6756,87.7483,87.6756,87.7301,17400.0
2015-04-15 14:05:00,96.54,96.56,96.45,96.45,11400.0,87.7119,87.7301,87.6302,87.6302,11400.0
2015-04-15 14:10:00,96.44,96.47,96.37,96.39,9900.0,87.6211,87.6483,87.5575,87.5757,9900.0
2015-04-15 14:15:00,96.39,96.4,96.28,96.29,9000.0,87.5757,87.5847,87.4757,87.4848,9000.0
2015-04-15 14:20:00,96.29,96.29,96.2,96.25,9300.0,87.4848,87.4848,87.403,87.4485,9300.0
2015-04-15 14:25:00,96.25,96.3,96.23,96.29,7800.0,87.4485,87.4939,87.4303,87.4848,7800.0
2015-04-15 14:30:00,96.3,96.35,96.28,96.29,8700.0,87.4939,87.5393,87.4757,87.4848,8700.0
2015-04-15 14:35:00,96.29,96.29,96.18,96.25,17100.0,87.4848,87.4848,87.3849,87.4485,17100.0
2015-04-15 14:40:00,96.25,96.41,96.25,96.41,10200.0,87.4485,87.5938,87.4485,87.5938,10200.0
2015-04-15 14:45:00,96.41,96.41,96.34,96.39,14100.0,87.5938,87.5938,87.5302,87.5757,14100.0
2015-04-15 14:50:00,96.39,96.41,96.39,96.39,10800.0,87.5757,87.5938,87.5757,87.5757,10800.0
2015-04-15 14:55:00,96.39,96.41,96.36,96.41,10200.0,87.5757,87.5938,87.5484,87.5938,10200.0
2015-04-15 15:00:00,96.41,96.51,96.39,96.43,25500.0,87.5938,87.6847,87.5757,87.612,25500.0
2015-04-15 15:05:00,96.42,96.42,96.29,96.32,14100.0,87.6029,87.6029,87.4848,87.5121,14100.0
2015-04-15 15:10:00,96.32,96.36,96.31,96.33,20100.0,87.5121,87.5484,87.503,87.5211,20100.0
2015-04-15 15:15:00,96.34,96.44,96.23,96.44,37500.0,87.5302,87.6211,87.4303,87.6211,37500.0
2015-04-15 15:20:00,96.47,96.48,96.41,96.43,13200.0,87.6483,87.6574,87.5938,87.612,13200.0
2015-04-15 15:25:00,96.43,96.43,96.39,96.42,15900.0,87.612,87.612,87.5757,87.6029,15900.0
2015-04-15 15:30:00,96.42,96.42,96.31,96.34,23400.0,87.6029,87.6029,87.503,87.5302,23400.0
2015-04-15 15:35:00,96.31,96.31,96.25,96.28,17100.0,87.503,87.503,87.4485,87.4757,17100.0
2015-04-15 15:40:00,96.25,96.28,96.15,96.23,36600.0,87.4485,87.4757,87.3576,87.4303,36600.0
2015-04-15 15:45:00,96.19,96.29,96.18,96.29,52500.0,87.3939,87.4848,87.3849,87.4848,52500.0
2015-04-15 15:50:00,96.26,96.28,96.17,96.19,37500.0,87.4575,87.4757,87.3758,87.3939,37500.0
2015-04-15 15:55:00,96.19,96.28,96.17,96.25,73800.0,87.3939,87.4757,87.3758,87.4485,73800.0
2015-04-16 09:30:00,95.33,95.95,94.16,94.86,135600.0,86.6126,87.1759,85.5496,86.1856,135600.0
2015-04-16 09:35:00,94.94,95.03,94.46,94.99,60600.0,86.2583,86.34,85.8221,86.3037,60600.0
2015-04-16 09:40:00,94.86,95.06,94.67,94.7,69600.0,86.1856,86.3673,86.0129,86.0402,69600.0
2015-04-16 09:45:00,94.95,95.02,94.38,94.47,81900.0,86.2673,86.3309,85.7495,85.8312,81900.0
2015-04-16 09:50:00,94.44,94.47,93.79,93.97,123000.0,85.804,85.8312,85.2134,85.377,123000.0
2015-04-16 09:55:00,93.86,94.04,93.33,93.82,166500.0,85.277,85.4406,84.7955,85.2407,166500.0
2015-04-16 10:00:00,93.8,94.05,93.66,93.66,57000.0,85.2225,85.4496,85.0953,85.0953,57000.0
2015-04-16 10:05:00,93.66,93.7,93.43,93.53,53700.0,85.0953,85.1316,84.8863,84.9772,53700.0
2015-04-16 10:10:00,93.48,93.87,93.46,93.72,60000.0,84.9318,85.2861,84.9136,85.1498,60000.0
2015-04-16 10:15:00,93.78,94.02,93.75,93.92,63600.0,85.2043,85.4224,85.1771,85.3315,63600.0
2015-04-16 10:20:00,93.98,94.29,93.91,94.23,36300.0,85.386,85.6677,85.3224,85.6132,36300.0
2015-04-16 10:25:00,94.23,94.43,94.17,94.41,38700.0,85.6132,85.7949,85.5587,85.7767,38700.0
2015-04-16 10:30:00,94.34,94.67,94.31,94.63,46500.0,85.7131,86.0129,85.6859,85.9766,46500.0
2015-04-16 10:35:00,94.62,95.0,94.58,95.0,62100.0,85.9675,86.3128,85.9312,86.3128,62100.0
2015-04-16 10:40:00,94.91,95.37,94.9,95.37,33000.0,86.231,86.6489,86.2219,86.6489,33000.0
2015-04-16 10:45:00,95.24,95.77,95.22,95.75,65700.0,86.5308,87.0124,86.5127,86.9942,65700.0
2015-04-16 10:50:00,95.71,95.71,95.32,95.32,42600.0,86.9578,86.9578,86.6035,86.6035,42600.0
2015-04-16 10:55:00,95.32,95.82,95.24,95.67,76500.0,86.6035,87.0578,86.5308,86.9215,76500.0
2015-04-16 11:00:00,95.67,95.72,95.54,95.62,27000.0,86.9215,86.9669,86.8034,86.8761,27000.0
2015-04-16 11:05:00,95.57,95.61,95.43,95.61,32400.0,86.8306,86.867,86.7034,86.867,32400.0
2015-04-16 11:10:00,95.61,95.74,95.27,95.46,31800.0,86.867,86.9851,86.5581,86.7307,31800.0
2015-04-16 11:15:00,95.44,95.58,95.41,95.58,33600.0,86.7125,86.8397,86.6853,86.8397,33600.0
2015-04-16 11:20:00,95.56,95.66,95.45,95.45,63000.0,86.8216,86.9124,86.7216,86.7216,63000.0
2015-04-16 11:25:00,95.44,95.56,95.12,95.27,48600.0,86.7125,86.8216,86.4218,86.5581,48600.0
2015-04-16 11:30:00,95.19,95.27,94.82,94.93,28500.0,86.4854,86.5581,86.1492,86.2492,28500.0
2015-04-16 11:35:00,94.72,95.0,94.71,94.85,36000.0,86.0584,86.3128,86.0493,86.1765,36000.0
2015-04-16 11:40:00,94.77,95.28,94.77,95.22,24600.0,86.1038,86.5672,86.1038,86.5127,24600.0
2015-04-16 11:45:00,95.25,95.25,94.81,94.88,31800.0,86.5399,86.5399,86.1401,86.2037,31800.0
2015-04-16 11:50:00,94.8,94.83,94.63,94.63,27000.0,86.1311,86.1583,85.9766,85.9766,27000.0
2015-04-16 11:55:00,94.63,94.84,94.63,94.75,28200.0,85.9766,86.1674,85.9766,86.0856,28200.0
2015-04-16 12:00:00,94.75,94.85,94.64,94.66,19800.0,86.0856,86.1765,85.9857,86.0039,19800.0
2015-04-16 12:05:00,94.65,94.67,94.37,94.45,54000.0,85.9948,86.0129,85.7404,85.8131,54000.0
2015-04-16 12:10:00,94.46,94.46,94.05,94.21,43500.0,85.8221,85.8221,85.4496,85.595,43500.0
2015-04-16 12:15:00,94.17,94.35,94.17,94.28,32100.0,85.5587,85.7222,85.5587,85.6586,32100.0
2015-04-16 12:20:00,94.29,94.56,94.29,94.56,30000.0,85.6677,85.913,85.6677,85.913,30000.0
2015-04-16 12:25:00,94.6,94.65,94.46,94.5,18000.0,85.9493,85.9948,85.8221,85.8585,18000.0
2015-04-16 12:30:00,94.45,94.45,94.27,94.38,19500.0,85.8131,85.8131,85.6495,85.7495,19500.0
2015-04-16 12:35:00,94.39,94.39,94.18,94.25,13500.0,85.7585,85.7585,85.5678,85.6314,13500.0
2015-04-16 12:40:00,94.19,94.2,93.92,94.1,60900.0,85.5768,85.5859,85.3315,85.4951,60900.0
2015-04-16 12:45:00,94.07,94.07,93.8,93.87,26700.0,85.4678,85.4678,85.2225,85.2861,26700.0
2015-04-16 12:50:00,93.87,94.34,93.85,94.33,31200.0,85.2861,85.7131,85.2679,85.704,31200.0
2015-04-16 12:55:00,94.34,94.6,94.28,94.57,22800.0,85.7131,85.9493,85.6586,85.9221,22800.0
2015-04-16 13:00:00,94.64,94.72,94.52,94.64,16200.0,85.9857,86.0584,85.8767,85.9857,16200.0
2015-04-16 13:05:00,94.64,94.65,94.43,94.48,24300.0,85.9857,85.9948,85.7949,85.8403,24300.0
2015-04-16 13:10:00,94.49,94.58,94.47,94.55,60300.0,85.8494,85.9312,85.8312,85.9039,60300.0
2015-04-16 13:15:00,94.55,94.9,94.55,94.89,18000.0,85.9039,86.2219,85.9039,86.2128,18000.0
2015-04-16 13:20:00,94.8,94.83,94.68,94.68,16500.0,86.1311,86.1583,86.022,86.022,16500.0
2015-04-16 13:25:00,94.64,94.77,94.6,94.77,16500.0,85.9857,86.1038,85.9493,86.1038,16500.0
2015-04-16 13:30:00,94.71,94.89,94.71,94.73,13200.0,86.0493,86.2128,86.0493,86.0675,13200.0
2015-04-16 13:35:00,94.69,94.76,94.68,94.71,10800.0,86.0311,86.0947,86.022,86.0493,10800.0
2015-04-16 13:40:00,94.72,94.91,94.68,94.91,16500.0,86.0584,86.231,86.022,86.231,16500.0
2015-04-16 13:45:00,94.91,95.15,94.89,95.15,20400.0,86.231,86.4491,86.2128,86.4491,20400.0
2015-04-16 13:50:00,95.13,95.31,95.13,95.29,15600.0,86.4309,86.5944,86.4309,86.5762,15600.0
2015-04-16 13:55:00,95.27,95.39,95.1,95.14,53400.0,86.5581,86.6671,86.4036,86.44,53400.0
2015-04-16 14:00:00,95.11,95.11,94.76,94.76,15900.0,86.4127,86.4127,86.0947,86.0947,15900.0
2015-04-16 14:05:00,94.7,94.7,94.52,94.6,12300.0,86.0402,86.0402,85.8767,85.9493,12300.0
2015-04-16 14:10:00,94.64,95.06,94.58,94.96,12300.0,85.9857,86.3673,85.9312,86.2764,12300.0
2015-04-16 14:15:00,95.05,95.17,94.92,95.07,28500.0,86.3582,86.4672,86.2401,86.3764,28500.0
2015-04-16 14:20:00,95.07,95.18,95.01,95.03,14700.0,86.3764,86.4763,86.3219,86.34,14700.0
2015-04-16 14:25:00,95.03,95.2,95.03,95.2,9600.0,86.34,86.4945,86.34,86.4945,9600.0
2015-04-16 14:30:00,95.31,95.31,94.88,94.95,30600.0,86.5944,86.5944,86.2037,86.2673,30600.0
2015-04-16 14:35:00,94.96,95.03,94.9,94.96,37800.0,86.2764,86.34,86.2219,86.2764,37800.0
2015-04-16 14:40:00,95.01,95.08,94.98,95.02,13200.0,86.3219,86.3855,86.2946,86.3309,13200.0
2015-04-16 14:45:00,95.05,95.2,95.02,95.04,28500.0,86.3582,86.4945,86.3309,86.3491,28500.0
2015-04-16 14:50:00,95.08,95.08,94.88,94.93,51600.0,86.3855,86.3855,86.2037,86.2492,51600.0
2015-04-16 14:55:00,94.93,94.93,94.84,94.84,44400.0,86.2492,86.2492,86.1674,86.1674,44400.0
2015-04-16 15:00:00,94.86,95.03,94.84,95.01,25200.0,86.1856,86.34,86.1674,86.3219,25200.0
2015-04-16 15:05:00,95.03,95.11,95.02,95.07,32100.0,86.34,86.4127,86.3309,86.3764,32100.0
2015-04-16 15:10:00,95.07,95.15,95.02,95.05,78600.0,86.3764,86.4491,86.3309,86.3582,78600.0
2015-04-16 15:15:00,95.05,95.17,95.04,95.1,60600.0,86.3582,86.4672,86.3491,86.4036,60600.0
2015-04-16 15:20:00,95.09,95.12,94.81,94.82,40500.0,86.3945,86.4218,86.1401,86.1492,40500.0
2015-04-16 15:25:00,94.8,94.82,94.66,94.72,35700.0,86.1311,86.1492,86.0039,86.0584,35700.0
2015-04-16 15:30:00,94.74,94.94,94.74,94.89,37200.0,86.0765,86.2583,86.0765,86.2128,37200.0
2015-04-16 15:35:00,94.9,94.93,94.8,94.82,49200.0,86.2219,86.2492,86.1311,86.1492,49200.0
2015-04-16 15:40:00,94.81,94.89,94.62,94.64,59700.0,86.1401,86.2128,85.9675,85.9857,59700.0
2015-04-16 15:45:00,94.62,94.64,94.45,94.56,62100.0,85.9675,85.9857,85.8131,85.913,62100.0
2015-04-16 15:50:00,94.57,94.74,94.57,94.72,73500.0,85.9221,86.0765,85.9221,86.0584,73500.0
2015-04-16 15:55:00,94.73,94.83,94.62,94.63,118200.0,86.0675,86.1583,85.9675,85.9766,118200.0
2015-04-17 09:30:00,93.98,94.22,93.81,94.18,105600.0,85.386,85.6041,85.2316,85.5678,105600.0
2015-04-17 09:35:00,94.04,94.32,94.04,94.3,37500.0,85.4406,85.695,85.4406,85.6768,37500.0
2015-04-17 09:40:00,94.3,94.3,93.99,94.0,26700.0,85.6768,85.6768,85.3951,85.4042,26700.0
2015-04-17 09:45:00,94.0,94.21,93.73,94.21,32400.0,85.4042,85.595,85.1589,85.595,32400.0
2015-04-17 09:50:00,94.22,94.4,94.16,94.26,46200.0,85.6041,85.7676,85.5496,85.6404,46200.0
2015-04-17 09:55:00,94.23,94.37,94.13,94.31,23100.0,85.6132,85.7404,85.5223,85.6859,23100.0
2015-04-17 10:00:00,94.31,94.45,94.14,94.28,39300.0,85.6859,85.8131,85.5314,85.6586,39300.0
2015-04-17 10:05:00,94.28,94.4,94.21,94.3,27300.0,85.6586,85.7676,85.595,85.6768,27300.0
2015-04-17 10:10:00,94.39,94.44,94.26,94.41,11700.0,85.7585,85.804,85.6404,85.7767,11700.0
2015-04-17 10:15:00,94.42,94.5,94.29,94.29,58800.0,85.7858,85.8585,85.6677,85.6677,58800.0
2015-04-17 10:20:00,94.2,94.26,94.14,94.25,9300.0,85.5859,85.6404,85.5314,85.6314,9300.0
2015-04-17 10:25:00,94.25,94.25,93.91,94.02,24900.0,85.6314,85.6314,85.3224,85.4224,24900.0
2015-04-17 10:30:00,94.11,94.22,94.1,94.22,16500.0,85.5042,85.6041,85.4951,85.6041,16500.0
2015-04-17 10:35:00,94.22,94.25,94.18,94.19,12300.0,85.6041,85.6314,85.5678,85.5768,12300.0
2015-04-17 10:40:00,94.23,94.31,94.21,94.29,15300.0,85.6132,85.6859,85.595,85.6677,15300.0
2015-04-17 10:45:00,94.28,94.31,94.22,94.22,12600.0,85.6586,85.6859,85.6041,85.6041,12600.0
2015-04-17 10:50:00,94.26,94.32,94.21,94.26,12900.0,85.6404,85.695,85.595,85.6404,12900.0
2015-04-17 10:55:00,94.26,94.43,94.26,94.4,21000.0,85.6404,85.7949,85.6404,85.7676,21000.0
2015-04-17 11:00:00,94.36,94.38,94.19,94.23,9900.0,85.7313,85.7495,85.5768,85.6132,9900.0
2015-04-17 11:05:00,94.19,94.24,94.01,94.12,26100.0,85.5768,85.6223,85.4133,85.5132,26100.0
2015-04-17 11:10:00,94.1,94.14,94.07,94.13,21300.0,85.4951,85.5314,85.4678,85.5223,21300.0
2015-04-17 11:15:00,94.14,94.23,94.1,94.21,36000.0,85.5314,85.6132,85.4951,85.595,36000.0
2015-04-17 11:20:00,94.21,94.35,94.2,94.32,39600.0,85.595,85.7222,85.5859,85.695,39600.0
2015-04-17 11:25:00,94.32,94.35,94.3,94.35,24900.0,85.695,85.7222,85.6768,85.7222,24900.0
2015-04-17 11:30:00,94.35,94.51,94.32,94.49,61800.0,85.7222,85.8676,85.695,85.8494,61800.0
2015-04-17 11:35:00,94.49,94.54,94.46,94.48,17100.0,85.8494,85.8948,85.8221,85.8403,17100.0
2015-04-17 11:40:00,94.51,94.54,94.46,94.54,12600.0,85.8676,85.8948,85.8221,85.8948,12600.0
2015-04-17 11:45:00,94.51,94.64,94.51,94.55,36300.0,85.8676,85.9857,85.8676,85.9039,36300.0
2015-04-17 11:50:00,94.58,94.58,94.48,94.48,15600.0,85.9312,85.9312,85.8403,85.8403,15600.0
2015-04-17 11:55:00,94.46,94.5,94.42,94.48,21300.0,85.8221,85.8585,85.7858,85.8403,21300.0
2015-04-17 12:00:00,94.49,94.76,94.49,94.76,25500.0,85.8494,86.0947,85.8494,86.0947,25500.0
2015-04-17 12:05:00,94.74,94.83,94.72,94.83,18900.0,86.0765,86.1583,86.0584,86.1583,18900.0
2015-04-17 12:10:00,94.86,94.9,94.85,94.88,4800.0,86.1856,86.2219,86.1765,86.2037,4800.0
2015-04-17 12:15:00,94.88,94.88,94.67,94.67,8700.0,86.2037,86.2037,86.0129,86.0129,8700.0
2015-04-17 12:20:00,94.68,94.69,94.62,94.62,12900.0,86.022,86.0311,85.9675,85.9675,12900.0
2015-04-17 12:25:00,94.64,94.64,94.59,94.64,23700.0,85.9857,85.9857,85.9403,85.9857,23700.0
2015-04-17 12:30:00,94.62,94.65,94.59,94.64,8700.0,85.9675,85.9948,85.9403,85.9857,8700.0
2015-04-17 12:35:00,94.64,94.64,94.56,94.61,32400.0,85.9857,85.9857,85.913,85.9584,32400.0
2015-04-17 12:40:00,94.59,94.61,94.54,94.55,6900.0,85.9403,85.9584,85.8948,85.9039,6900.0
2015-04-17 12:45:00,94.53,94.56,94.5,94.56,14400.0,85.8857,85.913,85.8585,85.913,14400.0
2015-04-17 12:50:00,94.56,94.56,94.44,94.46,6300.0,85.913,85.913,85.804,85.8221,6300.0
2015-04-17 12:55:00,94.44,94.45,94.35,94.36,7500.0,85.804,85.8131,85.7222,85.7313,7500.0
2015-04-17 13:00:00,94.35,94.37,94.3,94.3,11700.0,85.7222,85.7404,85.6768,85.6768,11700.0
2015-04-17 13:05:00,94.28,94.3,94.2,94.23,17400.0,85.6586,85.6768,85.5859,85.6132,17400.0
2015-04-17 13:10:00,94.21,94.26,94.17,94.23,39900.0,85.595,85.6404,85.5587,85.6132,39900.0
2015-04-17 13:15:00,94.23,94.23,94.14,94.15,45000.0,85.6132,85.6132,85.5314,85.5405,45000.0
2015-04-17 13:20:00,94.15,94.17,94.13,94.13,4500.0,85.5405,85.5587,85.5223,85.5223,4500.0
2015-04-17 13:25:00,94.12,94.12,94.0,94.0,4800.0,85.5132,85.5132,85.4042,85.4042,4800.0
2015-04-17 13:30:00,94.0,94.03,93.86,93.86,12600.0,85.4042,85.4315,85.277,85.277,12600.0
2015-04-17 13:35:00,93.86,93.96,93.86,93.92,13200.0,85.277,85.3679,85.277,85.3315,13200.0
2015-04-17 13:40:00,93.88,93.92,93.87,93.89,14700.0,85.2952,85.3315,85.2861,85.3043,14700.0
2015-04-17 13:45:00,93.88,93.9,93.8,93.8,11700.0,85.2952,85.3134,85.2225,85.2225,11700.0
2015-04-17 13:50:00,93.82,93.88,93.75,93.78,26100.0,85.2407,85.2952,85.1771,85.2043,26100.0
2015-04-17 13:55:00,93.71,93.73,93.63,93.73,5700.0,85.1407,85.1589,85.068,85.1589,5700.0
2015-04-17 14:00:00,93.73,93.92,93.73,93.88,30000.0,85.1589,85.3315,85.1589,85.2952,30000.0
2015-04-17 14:05:00,93.88,93.89,93.82,93.84,16500.0,85.2952,85.3043,85.2407,85.2588,16500.0
2015-04-17 14:10:00,93.82,93.88,93.77,93.82,38100.0,85.2407,85.2952,85.1952,85.2407,38100.0
2015-04-17 14:15:00,93.85,93.87,93.8,93.83,27300.0,85.2679,85.2861,85.2225,85.2498,27300.0
2015-04-17 14:20:00,93.83,93.89,93.77,93.77,38400.0,85.2498,85.3043,85.1952,85.1952,38400.0
2015-04-17 14:25:00,93.75,93.85,93.75,93.8,16500.0,85.1771,85.2679,85.1771,85.2225,16500.0
2015-04-17 14:30:00,93.82,93.82,93.76,93.79,18300.0,85.2407,85.2407,85.1862,85.2134,18300.0
2015-04-17 14:35:00,93.79,93.87,93.74,93.84,35100.0,85.2134,85.2861,85.168,85.2588,35100.0
2015-04-17 14:40:00,93.86,93.86,93.79,93.85,28200.0,85.277,85.277,85.2134,85.2679,28200.0
2015-04-17 14:45:00,93.85,93.86,93.8,93.84,16500.0,85.2679,85.277,85.2225,85.2588,16500.0
2015-04-17 14:50:00,93.84,93.86,93.82,93.82,21300.0,85.2588,85.277,85.2407,85.2407,21300.0
2015-04-17 14:55:00,93.83,93.86,93.8,93.84,25200.0,85.2498,85.277,85.2225,85.2588,25200.0
2015-04-17 15:00:00,93.83,93.88,93.82,93.88,77100.0,85.2498,85.2952,85.2407,85.2952,77100.0
2015-04-17 15:05:00,93.87,94.01,93.87,93.97,46200.0,85.2861,85.4133,85.2861,85.377,46200.0
2015-04-17 15:10:00,93.97,93.98,93.92,93.97,62100.0,85.377,85.386,85.3315,85.377,62100.0
2015-04-17 15:15:00,93.94,93.96,93.89,93.89,45900.0,85.3497,85.3679,85.3043,85.3043,45900.0
2015-04-17 15:20:00,93.85,93.85,93.7,93.77,43200.0,85.2679,85.2679,85.1316,85.1952,43200.0
2015-04-17 15:25:00,93.77,93.89,93.77,93.89,47700.0,85.1952,85.3043,85.1952,85.3043,47700.0
2015-04-17 15:30:00,93.9,94.18,93.9,94.17,120900.0,85.3134,85.5678,85.3134,85.5587,120900.0
2015-04-17 15:35:00,94.17,94.41,94.16,94.38,60900.0,85.5587,85.7767,85.5496,85.7495,60900.0
2015-04-17 15:40:00,94.37,94.37,94.14,94.15,28200.0,85.7404,85.7404,85.5314,85.5405,28200.0
2015-04-17 15:45:00,94.13,94.14,94.03,94.04,41400.0,85.5223,85.5314,85.4315,85.4406,41400.0
2015-04-17 15:50:00,94.05,94.05,93.89,93.96,60000.0,85.4496,85.4496,85.3043,85.3679,60000.0
2015-04-17 15:55:00,93.94,94.12,93.94,94.05,89700.0,85.3497,85.5132,85.3497,85.4496,89700.0
2015-04-20 09:30:00,94.51,95.0,94.49,94.79,16200.0,85.8676,86.3128,85.8494,86.122,16200.0
2015-04-20 09:35:00,94.81,95.0,94.32,94.32,27600.0,86.1401,86.3128,85.695,85.695,27600.0
2015-04-20 09:40:00,94.53,94.53,94.01,94.03,22500.0,85.8857,85.8857,85.4133,85.4315,22500.0
2015-04-20 09:45:00,93.99,94.15,93.9,94.05,23700.0,85.3951,85.5405,85.3134,85.4496,23700.0
2015-04-20 09:50:00,94.06,94.32,94.06,94.3,19800.0,85.4587,85.695,85.4587,85.6768,19800.0
2015-04-20 09:55:00,94.2,94.3,94.19,94.27,11400.0,85.5859,85.6768,85.5768,85.6495,11400.0
2015-04-20 10:00:00,94.2,94.29,94.11,94.11,36900.0,85.5859,85.6677,85.5042,85.5042,36900.0
2015-04-20 10:05:00,94.11,94.15,94.05,94.1,9900.0,85.5042,85.5405,85.4496,85.4951,9900.0
2015-04-20 10:10:00,94.1,94.12,93.84,93.84,14400.0,85.4951,85.5132,85.2588,85.2588,14400.0
2015-04-20 10:15:00,93.79,93.91,93.76,93.91,10200.0,85.2134,85.3224,85.1862,85.3224,10200.0
2015-04-20 10:20:00,93.88,93.93,93.68,93.68,9600.0,85.2952,85.3406,85.1135,85.1135,9600.0
2015-04-20 10:25:00,93.71,93.81,93.65,93.7,11700.0,85.1407,85.2316,85.0862,85.1316,11700.0
2015-04-20 10:30:00,93.63,93.74,93.63,93.7,5700.0,85.068,85.168,85.068,85.1316,5700.0
2015-04-20 10:35:00,93.73,93.77,93.67,93.67,13500.0,85.1589,85.1952,85.1044,85.1044,13500.0
2015-04-20 10:40:00,93.75,93.76,93.7,93.71,19500.0,85.1771,85.1862,85.1316,85.1407,19500.0
2015-04-20 10:45:00,93.71,93.86,93.7,93.82,12300.0,85.1407,85.277,85.1316,85.2407,12300.0
2015-04-20 10:50:00,93.88,93.99,93.86,93.99,11400.0,85.2952,85.3951,85.277,85.3951,11400.0
2015-04-20 10:55:00,94.0,94.15,93.99,94.1,12600.0,85.4042,85.5405,85.3951,85.4951,12600.0
2015-04-20 11:00:00,94.15,94.22,94.07,94.16,28500.0,85.5405,85.6041,85.4678,85.5496,28500.0
2015-04-20 11:05:00,94.21,94.26,94.18,94.26,9900.0,85.595,85.6404,85.5678,85.6404,9900.0
2015-04-20 11:10:00,94.27,94.27,94.14,94.16,12000.0,85.6495,85.6495,85.5314,85.5496,12000.0
2015-04-20 11:15:00,94.19,94.21,94.09,94.09,53400.0,85.5768,85.595,85.486,85.486,53400.0
2015-04-20 11:20:00,94.07,94.13,94.04,94.07,12000.0,85.4678,85.5223,85.4406,85.4678,12000.0
2015-04-20 11:25:00,94.05,94.11,94.05,94.09,12300.0,85.4496,85.5042,85.4496,85.486,12300.0
2015-04-20 11:30:00,94.08,94.13,94.07,94.09,5100.0,85.4769,85.5223,85.4678,85.486,5100.0
2015-04-20 11:35:00,94.12,94.14,94.05,94.12,21300.0,85.5132,85.5314,85.4496,85.5132,21300.0
2015-04-20 11:40:00,94.12,94.14,94.12,94.12,3000.0,85.5132,85.5314,85.5132,85.5132,3000.0
2015-04-20 11:45:00,94.1,94.1,94.08,94.08,2100.0,85.4951,85.4951,85.4769,85.4769,2100.0
2015-04-20 11:50:00,94.11,94.15,94.08,94.08,101100.0,85.5042,85.5405,85.4769,85.4769,101100.0
2015-04-20 11:55:00,94.12,94.13,94.08,94.08,2400.0,85.5132,85.5223,85.4769,85.4769,2400.0
2015-04-20 12:00:00,94.11,94.11,94.08,94.11,5100.0,85.5042,85.5042,85.4769,85.5042,5100.0
2015-04-20 12:05:00,94.11,94.11,94.02,94.05,8100.0,85.5042,85.5042,85.4224,85.4496,8100.0
2015-04-20 12:10:00,94.05,94.07,94.0,94.05,7200.0,85.4496,85.4678,85.4042,85.4496,7200.0
2015-04-20 12:15:00,94.01,94.13,93.99,94.08,35100.0,85.4133,85.5223,85.3951,85.4769,35100.0
2015-04-20 12:20:00,94.08,94.08,94.03,94.06,6300.0,85.4769,85.4769,85.4315,85.4587,6300.0
2015-04-20 12:25:00,94.05,94.08,94.01,94.01,6600.0,85.4496,85.4769,85.4133,85.4133,6600.0
2015-04-20 12:30:00,94.0,94.0,93.89,93.89,5400.0,85.4042,85.4042,85.3043,85.3043,5400.0
2015-04-20 12:35:00,93.84,93.84,93.82,93.82,3300.0,85.2588,85.2588,85.2407,85.2407,3300.0
2015-04-20 12:40:00,93.78,93.85,93.77,93.85,7800.0,85.2043,85.2679,85.1952,85.2679,7800.0
2015-04-20 12:45:00,93.82,93.86,93.81,93.84,7200.0,85.2407,85.277,85.2316,85.2588,7200.0
2015-04-20 12:50:00,93.84,93.86,93.81,93.81,17700.0,85.2588,85.277,85.2316,85.2316,17700.0
2015-04-20 12:55:00,93.81,93.81,93.69,93.75,15900.0,85.2316,85.2316,85.1226,85.1771,15900.0
2015-04-20 13:00:00,93.78,93.8,93.77,93.77,10500.0,85.2043,85.2225,85.1952,85.1952,10500.0
2015-04-20 13:05:00,93.74,93.82,93.74,93.8,8100.0,85.168,85.2407,85.168,85.2225,8100.0
2015-04-20 13:10:00,93.79,93.86,93.73,93.81,22500.0,85.2134,85.277,85.1589,85.2316,22500.0
2015-04-20 13:15:00,93.83,93.9,93.83,93.87,11700.0,85.2498,85.3134,85.2498,85.2861,11700.0
2015-04-20 13:20:00,93.87,94.02,93.87,94.01,17400.0,85.2861,85.4224,85.2861,85.4133,17400.0
2015-04-20 13:25:00,94.01,94.07,93.93,93.95,60300.0,85.4133,85.4678,85.3406,85.3588,60300.0
2015-04-20 13:30:00,93.94,93.95,93.85,93.94,12000.0,85.3497,85.3588,85.2679,85.3497,12000.0
2015-04-20 13:35:00,93.93,94.11,93.9,94.07,9600.0,85.3406,85.5042,85.3134,85.4678,9600.0
2015-04-20 13:40:00,94.09,94.1,94.04,94.1,3600.0,85.486,85.4951,85.4406,85.4951,3600.0
2015-04-20 13:45:00,94.1,94.1,94.04,94.1,8100.0,85.4951,85.4951,85.4406,85.4951,8100.0
2015-04-20 13:50:00,94.08,94.12,94.04,94.04,23700.0,85.4769,85.5132,85.4406,85.4406,23700.0
2015-04-20 13:55:00,94.07,94.07,94.02,94.05,6900.0,85.4678,85.4678,85.4224,85.4496,6900.0
2015-04-20 14:00:00,94.02,94.09,93.99,94.01,11400.0,85.4224,85.486,85.3951,85.4133,11400.0
2015-04-20 14:05:00,94.02,94.03,93.93,93.93,9600.0,85.4224,85.4315,85.3406,85.3406,9600.0
2015-04-20 14:10:00,93.93,93.95,93.83,93.85,20700.0,85.3406,85.3588,85.2498,85.2679,20700.0
2015-04-20 14:15:00,93.84,93.88,93.84,93.85,4500.0,85.2588,85.2952,85.2588,85.2679,4500.0
2015-04-20 14:20:00,93.85,93.85,93.75,93.77,11100.0,85.2679,85.2679,85.1771,85.1952,11100.0
2015-04-20 14:25:00,93.74,93.85,93.74,93.85,8400.0,85.168,85.2679,85.168,85.2679,8400.0
2015-04-20 14:30:00,93.85,93.91,93.83,93.88,9000.0,85.2679,85.3224,85.2498,85.2952,9000.0
2015-04-20 14:35:00,93.89,94.01,93.89,93.99,8400.0,85.3043,85.4133,85.3043,85.3951,8400.0
2015-04-20 14:40:00,93.99,94.0,93.93,93.93,12600.0,85.3951,85.4042,85.3406,85.3406,12600.0
2015-04-20 14:45:00,93.93,93.93,93.86,93.86,4200.0,85.3406,85.3406,85.277,85.277,4200.0
2015-04-20 14:50:00,93.89,93.9,93.81,93.86,9900.0,85.3043,85.3134,85.2316,85.277,9900.0
2015-04-20 14:55:00,93.82,93.96,93.82,93.96,12900.0,85.2407,85.3679,85.2407,85.3679,12900.0
2015-04-20 15:00:00,93.97,94.06,93.96,94.06,16500.0,85.377,85.4587,85.3679,85.4587,16500.0
2015-04-20 15:05:00,94.06,94.1,93.96,94.01,75900.0,85.4587,85.4951,85.3679,85.4133,75900.0
2015-04-20 15:10:00,94.02,94.09,94.0,94.07,8400.0,85.4224,85.486,85.4042,85.4678,8400.0
2015-04-20 15:15:00,94.08,94.11,93.99,94.0,12300.0,85.4769,85.5042,85.3951,85.4042,12300.0
2015-04-20 15:20:00,93.97,94.06,93.94,94.05,34200.0,85.377,85.4587,85.3497,85.4496,34200.0
2015-04-20 15:25:00,94.04,94.14,94.03,94.11,24600.0,85.4406,85.5314,85.4315,85.5042,24600.0
2015-04-20 15:30:00,94.09,94.21,94.09,94.12,32700.0,85.486,85.595,85.486,85.5132,32700.0
2015-04-20 15:35:00,94.12,94.14,94.05,94.05,18300.0,85.5132,85.5314,85.4496,85.4496,18300.0
2015-04-20 15:40:00,94.06,94.07,93.88,93.88,35100.0,85.4587,85.4678,85.2952,85.2952,35100.0
2015-04-20 15:45:00,93.88,94.03,93.88,94.0,32400.0,85.2952,85.4315,85.2952,85.4042,32400.0
2015-04-20 15:50:00,94.02,94.02,93.91,93.99,48900.0,85.4224,85.4224,85.3224,85.3951,48900.0
2015-04-20 15:55:00,93.99,94.09,93.93,93.93,63900.0,85.3951,85.486,85.3406,85.3406,63900.0
2015-04-21 09:30:00,94.44,94.67,94.42,94.58,32100.0,85.804,86.0129,85.7858,85.9312,32100.0
2015-04-21 09:35:00,94.48,94.61,94.33,94.59,12000.0,85.8403,85.9584,85.704,85.9403,12000.0
2015-04-21 09:40:00,94.59,94.61,94.43,94.43,6000.0,85.9403,85.9584,85.7949,85.7949,6000.0
2015-04-21 09:45:00,94.54,94.57,94.44,94.54,20100.0,85.8948,85.9221,85.804,85.8948,20100.0
2015-04-21 09:50:00,94.56,94.56,94.35,94.36,24300.0,85.913,85.913,85.7222,85.7313,24300.0
2015-04-21 09:55:00,94.41,94.41,94.17,94.17,38100.0,85.7767,85.7767,85.5587,85.5587,38100.0
2015-04-21 10:00:00,94.2,94.2,93.98,93.99,11400.0,85.5859,85.5859,85.386,85.3951,11400.0
2015-04-21 10:05:00,93.97,94.1,93.93,94.1,18600.0,85.377,85.4951,85.3406,85.4951,18600.0
2015-04-21 10:10:00,94.13,94.3,94.13,94.19,23100.0,85.5223,85.6768,85.5223,85.5768,23100.0
2015-04-21 10:15:00,94.18,94.27,94.12,94.22,6600.0,85.5678,85.6495,85.5132,85.6041,6600.0
2015-04-21 10:20:00,94.23,94.32,94.23,94.32,5700.0,85.6132,85.695,85.6132,85.695,5700.0
2015-04-21 10:25:00,94.31,94.36,94.24,94.28,11700.0,85.6859,85.7313,85.6223,85.6586,11700.0
2015-04-21 10:30:00,94.16,94.2,94.16,94.2,2400.0,85.5496,85.5859,85.5496,85.5859,2400.0
2015-04-21 10:35:00,94.2,94.3,94.2,94.26,8400.0,85.5859,85.6768,85.5859,85.6404,8400.0
2015-04-21 10:40:00,94.26,94.27,94.04,94.07,15000.0,85.6404,85.6495,85.4406,85.4678,15000.0
2015-04-21 10:45:00,94.09,94.15,94.09,94.15,5100.0,85.486,85.5405,85.486,85.5405,5100.0
2015-04-21 10:50:00,94.15,94.31,94.14,94.26,13500.0,85.5405,85.6859,85.5314,85.6404,13500.0
2015-04-21 10:55:00,94.25,94.34,94.22,94.34,6000.0,85.6314,85.7131,85.6041,85.7131,6000.0
2015-04-21 11:00:00,94.32,94.4,94.32,94.36,7800.0,85.695,85.7676,85.695,85.7313,7800.0
2015-04-21 11:05:00,94.36,94.39,94.32,94.32,3600.0,85.7313,85.7585,85.695,85.695,3600.0
2015-04-21 11:10:00,94.38,94.42,94.34,94.39,3300.0,85.7495,85.7858,85.7131,85.7585,3300.0
2015-04-21 11:15:00,94.37,94.46,94.36,94.46,2700.0,85.7404,85.8221,85.7313,85.8221,2700.0
2015-04-21 11:20:00,94.45,94.53,94.43,94.43,30000.0,85.8131,85.8857,85.7949,85.7949,30000.0
2015-04-21 11:25:00,94.42,94.44,94.34,94.37,12300.0,85.7858,85.804,85.7131,85.7404,12300.0
2015-04-21 11:30:00,94.38,94.38,94.25,94.25,6000.0,85.7495,85.7495,85.6314,85.6314,6000.0
2015-04-21 11:35:00,94.22,94.24,94.22,94.24,5700.0,85.6041,85.6223,85.6041,85.6223,5700.0
2015-04-21 11:40:00,94.22,94.22,94.08,94.12,7500.0,85.6041,85.6041,85.4769,85.5132,7500.0
2015-04-21 11:45:00,94.07,94.07,93.93,93.93,4500.0,85.4678,85.4678,85.3406,85.3406,4500.0
2015-04-21 11:50:00,93.96,93.97,93.88,93.94,29700.0,85.3679,85.377,85.2952,85.3497,29700.0
2015-04-21 11:55:00,93.91,93.94,93.89,93.89,4500.0,85.3224,85.3497,85.3043,85.3043,4500.0
2015-04-21 12:00:00,93.94,93.96,93.87,93.91,10500.0,85.3497,85.3679,85.2861,85.3224,10500.0
2015-04-21 12:05:00,93.91,93.92,93.85,93.88,13800.0,85.3224,85.3315,85.2679,85.2952,13800.0
2015-04-21 12:10:00,93.89,93.91,93.89,93.91,3300.0,85.3043,85.3224,85.3043,85.3224,3300.0
2015-04-21 12:15:00,93.92,93.92,93.84,93.85,4500.0,85.3315,85.3315,85.2588,85.2679,4500.0
2015-04-21 12:20:00,93.85,93.86,93.82,93.82,4200.0,85.2679,85.277,85.2407,85.2407,4200.0
2015-04-21 12:25:00,93.85,93.86,93.8,93.81,5700.0,85.2679,85.277,85.2225,85.2316,5700.0
2015-04-21 12:30:00,93.83,93.83,93.79,93.8,12900.0,85.2498,85.2498,85.2134,85.2225,12900.0
2015-04-21 12:35:00,93.8,93.81,93.78,93.81,8700.0,85.2225,85.2316,85.2043,85.2316,8700.0
2015-04-21 12:40:00,93.81,93.81,93.72,93.72,13200.0,85.2316,85.2316,85.1498,85.1498,13200.0
2015-04-21 12:45:00,93.72,93.72,93.66,93.67,8700.0,85.1498,85.1498,85.0953,85.1044,8700.0
2015-04-21 12:50:00,93.67,93.87,93.67,93.83,7200.0,85.1044,85.2861,85.1044,85.2498,7200.0
2015-04-21 12:55:00,93.87,94.04,93.87,94.04,7800.0,85.2861,85.4406,85.2861,85.4406,7800.0
2015-04-21 13:00:00,94.05,94.21,94.05,94.2,17400.0,85.4496,85.595,85.4496,85.5859,17400.0
2015-04-21 13:05:00,94.21,94.31,94.2,94.29,9300.0,85.595,85.6859,85.5859,85.6677,9300.0
2015-04-21 13:10:00,94.31,94.46,94.27,94.43,21600.0,85.6859,85.8221,85.6495,85.7949,21600.0
2015-04-21 13:15:00,94.45,94.48,94.45,94.48,7200.0,85.8131,85.8403,85.8131,85.8403,7200.0
2015-04-21 13:20:00,94.48,94.57,94.48,94.55,6300.0,85.8403,85.9221,85.8403,85.9039,6300.0
2015-04-21 13:25:00,94.6,94.62,94.59,94.6,9900.0,85.9493,85.9675,85.9403,85.9493,9900.0
2015-04-21 13:30:00,94.62,94.67,94.56,94.56,11100.0,85.9675,86.0129,85.913,85.913,11100.0
2015-04-21 13:35:00,94.56,94.56,94.32,94.32,39600.0,85.913,85.913,85.695,85.695,39600.0
2015-04-21 13:40:00,94.28,94.33,94.25,94.27,6600.0,85.6586,85.704,85.6314,85.6495,6600.0
2015-04-21 13:45:00,94.28,94.35,94.21,94.21,13800.0,85.6586,85.7222,85.595,85.595,13800.0
2015-04-21 13:50:00,94.26,94.26,94.26,94.26,300.0,85.6404,85.6404,85.6404,85.6404,300.0
2015-04-21 13:55:00,94.29,94.3,94.24,94.25,3600.0,85.6677,85.6768,85.6223,85.6314,3600.0
2015-04-21 14:00:00,94.19,94.19,94.1,94.1,11400.0,85.5768,85.5768,85.4951,85.4951,11400.0
2015-04-21 14:05:00,94.1,94.1,94.0,94.06,4500.0,85.4951,85.4951,85.4042,85.4587,4500.0
2015-04-21 14:10:00,94.09,94.18,94.08,94.11,5700.0,85.486,85.5678,85.4769,85.5042,5700.0
2015-04-21 14:15:00,94.12,94.18,94.1,94.12,8100.0,85.5132,85.5678,85.4951,85.5132,8100.0
2015-04-21 14:20:00,94.13,94.29,94.13,94.22,23400.0,85.5223,85.6677,85.5223,85.6041,23400.0
2015-04-21 14:25:00,94.26,94.3,94.19,94.27,123300.0,85.6404,85.6768,85.5768,85.6495,123300.0
2015-04-21 14:30:00,94.29,94.32,94.27,94.28,9300.0,85.6677,85.695,85.6495,85.6586,9300.0
2015-04-21 14:35:00,94.28,94.29,94.27,94.29,6600.0,85.6586,85.6677,85.6495,85.6677,6600.0
2015-04-21 14:40:00,94.29,94.33,94.27,94.27,29700.0,85.6677,85.704,85.6495,85.6495,29700.0
2015-04-21 14:45:00,94.26,94.34,94.26,94.29,10800.0,85.6404,85.7131,85.6404,85.6677,10800.0
2015-04-21 14:50:00,94.31,94.32,94.29,94.29,3300.0,85.6859,85.695,85.6677,85.6677,3300.0
2015-04-21 14:55:00,94.29,94.3,94.27,94.3,10500.0,85.6677,85.6768,85.6495,85.6768,10500.0
2015-04-21 15:00:00,94.31,94.34,94.28,94.28,5400.0,85.6859,85.7131,85.6586,85.6586,5400.0
2015-04-21 15:05:00,94.29,94.34,94.29,94.34,4200.0,85.6677,85.7131,85.6677,85.7131,4200.0
2015-04-21 15:10:00,94.34,94.34,94.27,94.28,40800.0,85.7131,85.7131,85.6495,85.6586,40800.0
2015-04-21 15:15:00,94.28,94.28,94.22,94.22,10500.0,85.6586,85.6586,85.6041,85.6041,10500.0
2015-04-21 15:20:00,94.23,94.23,94.11,94.22,17400.0,85.6132,85.6132,85.5042,85.6041,17400.0
2015-04-21 15:25:00,94.2,94.2,94.11,94.16,3900.0,85.5859,85.5859,85.5042,85.5496,3900.0
2015-04-21 15:30:00,94.13,94.16,94.04,94.08,42900.0,85.5223,85.5496,85.4406,85.4769,42900.0
2015-04-21 15:35:00,94.08,94.15,94.06,94.15,48600.0,85.4769,85.5405,85.4587,85.5405,48600.0
2015-04-21 15:40:00,94.16,94.17,94.09,94.15,27600.0,85.5496,85.5587,85.486,85.5405,27600.0
2015-04-21 15:45:00,94.16,94.17,94.11,94.12,32100.0,85.5496,85.5587,85.5042,85.5132,32100.0
2015-04-21 15:50:00,94.12,94.17,94.1,94.12,38400.0,85.5132,85.5587,85.4951,85.5132,38400.0
2015-04-21 15:55:00,94.13,94.17,94.08,94.11,70500.0,85.5223,85.5587,85.4769,85.5042,70500.0
2015-04-22 09:30:00,94.3,94.3,94.15,94.25,18900.0,85.6768,85.6768,85.5405,85.6314,18900.0
2015-04-22 09:35:00,93.89,93.93,93.42,93.42,14100.0,85.3043,85.3406,84.8773,84.8773,14100.0
2015-04-22 09:40:00,93.44,93.77,93.42,93.55,19500.0,84.8954,85.1952,84.8773,84.9954,19500.0
2015-04-22 09:45:00,93.51,93.51,93.34,93.49,5700.0,84.959,84.959,84.8046,84.9409,5700.0
2015-04-22 09:50:00,93.41,93.48,93.33,93.36,7500.0,84.8682,84.9318,84.7955,84.8227,7500.0
2015-04-22 09:55:00,93.43,93.55,93.35,93.37,54300.0,84.8863,84.9954,84.8137,84.8318,54300.0
2015-04-22 10:00:00,93.39,93.6,93.34,93.4,15000.0,84.85,85.0408,84.8046,84.8591,15000.0
2015-04-22 10:05:00,93.41,93.5,93.25,93.33,37200.0,84.8682,84.9499,84.7228,84.7955,37200.0
2015-04-22 10:10:00,93.35,93.66,93.32,93.65,15300.0,84.8137,85.0953,84.7864,85.0862,15300.0
2015-04-22 10:15:00,93.64,93.65,93.41,93.58,13500.0,85.0771,85.0862,84.8682,85.0226,13500.0
2015-04-22 10:20:00,93.58,93.62,93.46,93.58,15300.0,85.0226,85.059,84.9136,85.0226,15300.0
2015-04-22 10:25:00,93.58,93.67,93.58,93.58,14400.0,85.0226,85.1044,85.0226,85.0226,14400.0
2015-04-22 10:30:00,93.6,93.72,93.58,93.67,13800.0,85.0408,85.1498,85.0226,85.1044,13800.0
2015-04-22 10:35:00,93.67,93.67,93.6,93.66,7800.0,85.1044,85.1044,85.0408,85.0953,7800.0
2015-04-22 10:40:00,93.65,93.94,93.65,93.93,16500.0,85.0862,85.3497,85.0862,85.3406,16500.0
2015-04-22 10:45:00,93.93,93.94,93.8,93.94,23100.0,85.3406,85.3497,85.2225,85.3497,23100.0
2015-04-22 10:50:00,93.95,94.02,93.95,93.98,8400.0,85.3588,85.4224,85.3588,85.386,8400.0
2015-04-22 10:55:00,94.02,94.03,93.8,93.81,19500.0,85.4224,85.4315,85.2225,85.2316,19500.0
2015-04-22 11:00:00,93.85,93.94,93.83,93.93,6300.0,85.2679,85.3497,85.2498,85.3406,6300.0
2015-04-22 11:05:00,93.92,94.02,93.88,93.97,29100.0,85.3315,85.4224,85.2952,85.377,29100.0
2015-04-22 11:10:00,94.05,94.08,94.01,94.04,9600.0,85.4496,85.4769,85.4133,85.4406,9600.0
2015-04-22 11:15:00,94.01,94.03,93.95,93.95,12600.0,85.4133,85.4315,85.3588,85.3588,12600.0
2015-04-22 11:20:00,93.96,93.96,93.83,93.83,8100.0,85.3679,85.3679,85.2498,85.2498,8100.0
2015-04-22 11:25:00,93.85,93.85,93.75,93.75,4800.0,85.2679,85.2679,85.1771,85.1771,4800.0
2015-04-22 11:30:00,93.79,93.94,93.79,93.91,9300.0,85.2134,85.3497,85.2134,85.3224,9300.0
2015-04-22 11:35:00,93.88,93.93,93.79,93.9,5700.0,85.2952,85.3406,85.2134,85.3134,5700.0
2015-04-22 11:40:00,93.9,93.93,93.89,93.93,8400.0,85.3134,85.3406,85.3043,85.3406,8400.0
2015-04-22 11:45:00,93.94,94.03,93.94,94.02,7800.0,85.3497,85.4315,85.3497,85.4224,7800.0
2015-04-22 11:50:00,94.02,94.02,93.92,93.95,11100.0,85.4224,85.4224,85.3315,85.3588,11100.0
2015-04-22 11:55:00,93.95,93.95,93.9,93.93,7500.0,85.3588,85.3588,85.3134,85.3406,7500.0
2015-04-22 12:00:00,93.95,93.95,93.75,93.75,6900.0,85.3588,85.3588,85.1771,85.1771,6900.0
2015-04-22 12:05:00,93.77,93.89,93.77,93.89,8700.0,85.1952,85.3043,85.1952,85.3043,8700.0
2015-04-22 12:10:00,93.88,94.01,93.88,94.01,9600.0,85.2952,85.4133,85.2952,85.4133,9600.0
2015-04-22 12:15:00,93.99,93.99,93.92,93.92,4200.0,85.3951,85.3951,85.3315,85.3315,4200.0
2015-04-22 12:20:00,93.96,94.05,93.96,94.04,7200.0,85.3679,85.4496,85.3679,85.4406,7200.0
2015-04-22 12:25:00,94.06,94.06,93.98,94.03,7800.0,85.4587,85.4587,85.386,85.4315,7800.0
2015-04-22 12:30:00,94.04,94.11,94.04,94.06,4200.0,85.4406,85.5042,85.4406,85.4587,4200.0
2015-04-22 12:35:00,94.06,94.06,94.02,94.04,1200.0,85.4587,85.4587,85.4224,85.4406,1200.0
2015-04-22 12:40:00,94.06,94.11,94.02,94.1,8400.0,85.4587,85.5042,85.4224,85.4951,8400.0
2015-04-22 12:45:00,94.05,94.07,94.0,94.01,4800.0,85.4496,85.4678,85.4042,85.4133,4800.0
2015-04-22 12:50:00,94.08,94.09,94.01,94.02,5400.0,85.4769,85.486,85.4133,85.4224,5400.0
2015-04-22 12:55:00,94.0,94.11,94.0,94.05,14700.0,85.4042,85.5042,85.4042,85.4496,14700.0
2015-04-22 13:00:00,94.05,94.05,93.94,93.98,10200.0,85.4496,85.4496,85.3497,85.386,10200.0
2015-04-22 13:05:00,93.94,93.97,93.86,93.97,3600.0,85.3497,85.377,85.277,85.377,3600.0
2015-04-22 13:10:00,93.99,93.99,93.96,93.96,2700.0,85.3951,85.3951,85.3679,85.3679,2700.0
2015-04-22 13:15:00,93.97,94.02,93.94,93.94,6300.0,85.377,85.4224,85.3497,85.3497,6300.0
2015-04-22 13:20:00,93.93,93.99,93.89,93.9,38700.0,85.3406,85.3951,85.3043,85.3134,38700.0
2015-04-22 13:25:00,93.9,94.05,93.9,94.0,7500.0,85.3134,85.4496,85.3134,85.4042,7500.0
2015-04-22 13:30:00,93.97,93.97,93.9,93.9,4500.0,85.377,85.377,85.3134,85.3134,4500.0
2015-04-22 13:35:00,93.89,93.94,93.89,93.89,7500.0,85.3043,85.3497,85.3043,85.3043,7500.0
2015-04-22 13:40:00,93.91,94.02,93.9,94.02,8700.0,85.3224,85.4224,85.3134,85.4224,8700.0
2015-04-22 13:45:00,94.02,94.03,93.95,93.96,17100.0,85.4224,85.4315,85.3588,85.3679,17100.0
2015-04-22 13:50:00,93.95,94.03,93.93,93.99,6300.0,85.3588,85.4315,85.3406,85.3951,6300.0
2015-04-22 13:55:00,94.0,94.04,93.98,94.0,7500.0,85.4042,85.4406,85.386,85.4042,7500.0
2015-04-22 14:00:00,93.97,94.01,93.92,94.01,19500.0,85.377,85.4133,85.3315,85.4133,19500.0
2015-04-22 14:05:00,94.0,94.01,93.91,93.94,19800.0,85.4042,85.4133,85.3224,85.3497,19800.0
2015-04-22 14:10:00,93.93,93.99,93.88,93.88,20100.0,85.3406,85.3951,85.2952,85.2952,20100.0
2015-04-22 14:15:00,93.87,93.98,93.85,93.98,9900.0,85.2861,85.386,85.2679,85.386,9900.0
2015-04-22 14:20:00,94.0,94.05,93.95,94.05,5400.0,85.4042,85.4496,85.3588,85.4496,5400.0
2015-04-22 14:25:00,94.03,94.03,93.95,93.98,25800.0,85.4315,85.4315,85.3588,85.386,25800.0
2015-04-22 14:30:00,94.0,94.08,93.98,94.07,30300.0,85.4042,85.4769,85.386,85.4678,30300.0
2015-04-22 14:35:00,94.07,94.15,94.06,94.1,8700.0,85.4678,85.5405,85.4587,85.4951,8700.0
2015-04-22 14:40:00,94.1,94.1,94.01,94.01,3600.0,85.4951,85.4951,85.4133,85.4133,3600.0
2015-04-22 14:45:00,94.02,94.07,93.99,94.06,9600.0,85.4224,85.4678,85.3951,85.4587,9600.0
2015-04-22 14:50:00,94.06,94.07,93.99,94.04,14400.0,85.4587,85.4678,85.3951,85.4406,14400.0
2015-04-22 14:55:00,94.04,94.04,93.9,93.92,34800.0,85.4406,85.4406,85.3134,85.3315,34800.0
2015-04-22 15:00:00,93.94,94.03,93.94,93.97,10800.0,85.3497,85.4315,85.3497,85.377,10800.0
2015-04-22 15:05:00,93.97,94.06,93.97,94.04,28500.0,85.377,85.4587,85.377,85.4406,28500.0
2015-04-22 15:10:00,94.05,94.05,93.99,94.02,21900.0,85.4496,85.4496,85.3951,85.4224,21900.0
2015-04-22 15:15:00,94.05,94.1,94.03,94.1,6300.0,85.4496,85.4951,85.4315,85.4951,6300.0
2015-04-22 15:20:00,94.07,94.15,94.05,94.15,12000.0,85.4678,85.5405,85.4496,85.5405,12000.0
2015-04-22 15:25:00,94.13,94.16,94.13,94.13,4500.0,85.5223,85.5496,85.5223,85.5223,4500.0
2015-04-22 15:30:00,94.13,94.13,93.92,93.92,24900.0,85.5223,85.5223,85.3315,85.3315,24900.0
2015-04-22 15:35:00,93.94,93.96,93.9,93.95,15300.0,85.3497,85.3679,85.3134,85.3588,15300.0
2015-04-22 15:40:00,93.94,93.94,93.81,93.81,30300.0,85.3497,85.3497,85.2316,85.2316,30300.0
2015-04-22 15:45:00,93.8,93.85,93.72,93.81,46200.0,85.2225,85.2679,85.1498,85.2316,46200.0
2015-04-22 15:50:00,93.81,93.9,93.8,93.89,39900.0,85.2316,85.3134,85.2225,85.3043,39900.0
2015-04-22 15:55:00,93.87,93.94,93.87,93.89,60900.0,85.2861,85.3497,85.2861,85.3043,60900.0
2015-04-23 09:30:00,93.75,93.78,93.36,93.62,41700.0,85.1771,85.2043,84.8227,85.059,41700.0
2015-04-23 09:35:00,93.74,93.97,93.69,93.87,23400.0,85.168,85.377,85.1226,85.2861,23400.0
2015-04-23 09:40:00,93.91,94.14,93.86,94.07,33300.0,85.3224,85.5314,85.277,85.4678,33300.0
2015-04-23 09:45:00,94.13,94.14,93.99,93.99,5400.0,85.5223,85.5314,85.3951,85.3951,5400.0
2015-04-23 09:50:00,93.98,94.01,93.81,93.86,9900.0,85.386,85.4133,85.2316,85.277,9900.0
2015-04-23 09:55:00,93.82,93.86,93.81,93.83,26100.0,85.2407,85.277,85.2316,85.2498,26100.0
2015-04-23 10:00:00,93.85,93.9,93.82,93.86,22200.0,85.2679,85.3134,85.2407,85.277,22200.0
2015-04-23 10:05:00,93.89,93.9,93.82,93.88,25200.0,85.3043,85.3134,85.2407,85.2952,25200.0
2015-04-23 10:10:00,93.86,94.0,93.86,93.99,8700.0,85.277,85.4042,85.277,85.3951,8700.0
2015-04-23 10:15:00,94.0,94.05,93.9,93.98,16500.0,85.4042,85.4496,85.3134,85.386,16500.0
2015-04-23 10:20:00,93.98,94.08,93.87,93.92,16500.0,85.386,85.4769,85.2861,85.3315,16500.0
2015-04-23 10:25:00,93.92,93.93,93.88,93.91,4500.0,85.3315,85.3406,85.2952,85.3224,4500.0
2015-04-23 10:30:00,93.95,94.01,93.95,93.99,5400.0,85.3588,85.4133,85.3588,85.3951,5400.0
2015-04-23 10:35:00,94.06,94.06,94.01,94.04,9300.0,85.4587,85.4587,85.4133,85.4406,9300.0
2015-04-23 10:40:00,94.02,94.14,94.02,94.14,11400.0,85.4224,85.5314,85.4224,85.5314,11400.0
2015-04-23 10:45:00,94.16,94.16,94.08,94.09,11400.0,85.5496,85.5496,85.4769,85.486,11400.0
2015-04-23 10:50:00,94.1,94.1,94.01,94.01,4500.0,85.4951,85.4951,85.4133,85.4133,4500.0
2015-04-23 10:55:00,94.02,94.12,93.96,93.96,10500.0,85.4224,85.5132,85.3679,85.3679,10500.0
2015-04-23 11:00:00,93.99,94.02,93.97,93.97,7200.0,85.3951,85.4224,85.377,85.377,7200.0
2015-04-23 11:05:00,93.98,94.12,93.97,94.09,9900.0,85.386,85.5132,85.377,85.486,9900.0
2015-04-23 11:10:00,94.08,94.13,93.99,94.06,16800.0,85.4769,85.5223,85.3951,85.4587,16800.0
2015-04-23 11:15:00,94.01,94.07,93.97,94.06,11100.0,85.4133,85.4678,85.377,85.4587,11100.0
2015-04-23 11:20:00,94.06,94.08,93.97,94.0,39300.0,85.4587,85.4769,85.377,85.4042,39300.0
2015-04-23 11:25:00,94.0,94.1,93.94,94.09,34200.0,85.4042,85.4951,85.3497,85.486,34200.0
2015-04-23 11:30:00,94.06,94.11,94.05,94.11,5100.0,85.4587,85.5042,85.4496,85.5042,5100.0
2015-04-23 11:35:00,94.15,94.19,94.09,94.09,10200.0,85.5405,85.5768,85.486,85.486,10200.0
2015-04-23 11:40:00,94.02,94.06,93.97,93.98,13800.0,85.4224,85.4587,85.377,85.386,13800.0
2015-04-23 11:45:00,94.01,94.03,93.9,93.93,36000.0,85.4133,85.4315,85.3134,85.3406,36000.0
2015-04-23 11:50:00,93.92,94.3,93.92,94.3,12600.0,85.3315,85.6768,85.3315,85.6768,12600.0
2015-04-23 11:55:00,94.3,94.38,94.23,94.23,9900.0,85.6768,85.7495,85.6132,85.6132,9900.0
2015-04-23 12:00:00,94.23,94.23,94.18,94.18,4800.0,85.6132,85.6132,85.5678,85.5678,4800.0
2015-04-23 12:05:00,94.18,94.23,94.16,94.18,12000.0,85.5678,85.6132,85.5496,85.5678,12000.0
2015-04-23 12:10:00,94.19,94.22,94.11,94.17,4200.0,85.5768,85.6041,85.5042,85.5587,4200.0
2015-04-23 12:15:00,94.17,94.17,94.13,94.13,9000.0,85.5587,85.5587,85.5223,85.5223,9000.0
2015-04-23 12:20:00,94.12,94.13,94.05,94.06,5400.0,85.5132,85.5223,85.4496,85.4587,5400.0
2015-04-23 12:25:00,94.07,94.11,94.02,94.08,7800.0,85.4678,85.5042,85.4224,85.4769,7800.0
2015-04-23 12:30:00,94.07,94.07,93.97,94.0,7200.0,85.4678,85.4678,85.377,85.4042,7200.0
2015-04-23 12:35:00,94.03,94.19,94.02,94.19,6300.0,85.4315,85.5768,85.4224,85.5768,6300.0
2015-04-23 12:40:00,94.28,94.36,94.26,94.36,10200.0,85.6586,85.7313,85.6404,85.7313,10200.0
2015-04-23 12:45:00,94.36,94.38,94.33,94.34,4500.0,85.7313,85.7495,85.704,85.7131,4500.0
2015-04-23 12:50:00,94.36,94.44,94.36,94.44,10200.0,85.7313,85.804,85.7313,85.804,10200.0
2015-04-23 12:55:00,94.44,94.49,94.4,94.49,22800.0,85.804,85.8494,85.7676,85.8494,22800.0
2015-04-23 13:00:00,94.52,94.55,94.36,94.39,28200.0,85.8767,85.9039,85.7313,85.7585,28200.0
2015-04-23 13:05:00,94.37,94.37,94.26,94.34,3900.0,85.7404,85.7404,85.6404,85.7131,3900.0
2015-04-23 13:10:00,94.3,94.31,94.23,94.25,6600.0,85.6768,85.6859,85.6132,85.6314,6600.0
2015-04-23 13:15:00,94.24,94.24,94.15,94.17,43500.0,85.6223,85.6223,85.5405,85.5587,43500.0
2015-04-23 13:20:00,94.16,94.26,94.16,94.26,5400.0,85.5496,85.6404,85.5496,85.6404,5400.0
2015-04-23 13:25:00,94.26,94.29,94.15,94.15,6600.0,85.6404,85.6677,85.5405,85.5405,6600.0
2015-04-23 13:30:00,94.18,94.22,94.1,94.13,20100.0,85.5678,85.6041,85.4951,85.5223,20100.0
2015-04-23 13:35:00,94.16,94.2,94.14,94.2,13800.0,85.5496,85.5859,85.5314,85.5859,13800.0
2015-04-23 13:40:00,94.21,94.24,94.21,94.22,3600.0,85.595,85.6223,85.595,85.6041,3600.0
2015-04-23 13:45:00,94.25,94.25,94.2,94.2,5100.0,85.6314,85.6314,85.5859,85.5859,5100.0
2015-04-23 13:50:00,94.2,94.25,94.18,94.25,12900.0,85.5859,85.6314,85.5678,85.6314,12900.0
2015-04-23 13:55:00,94.25,94.3,94.25,94.29,3600.0,85.6314,85.6768,85.6314,85.6677,3600.0
2015-04-23 14:00:00,94.29,94.29,94.23,94.26,21600.0,85.6677,85.6677,85.6132,85.6404,21600.0
2015-04-23 14:05:00,94.27,94.27,94.22,94.25,13200.0,85.6495,85.6495,85.6041,85.6314,13200.0
2015-04-23 14:10:00,94.23,94.24,94.2,94.22,4200.0,85.6132,85.6223,85.5859,85.6041,4200.0
2015-04-23 14:15:00,94.23,94.23,94.19,94.19,6300.0,85.6132,85.6132,85.5768,85.5768,6300.0
2015-04-23 14:20:00,94.22,94.24,94.15,94.16,17100.0,85.6041,85.6223,85.5405,85.5496,17100.0
2015-04-23 14:25:00,94.18,94.21,94.17,94.21,4800.0,85.5678,85.595,85.5587,85.595,4800.0
2015-04-23 14:30:00,94.22,94.23,94.18,94.21,13200.0,85.6041,85.6132,85.5678,85.595,13200.0
2015-04-23 14:35:00,94.22,94.3,94.21,94.27,16500.0,85.6041,85.6768,85.595,85.6495,16500.0
2015-04-23 14:40:00,94.31,94.36,94.3,94.33,12000.0,85.6859,85.7313,85.6768,85.704,12000.0
2015-04-23 14:45:00,94.34,94.34,94.25,94.25,14700.0,85.7131,85.7131,85.6314,85.6314,14700.0
2015-04-23 14:50:00,94.25,94.32,94.24,94.32,38400.0,85.6314,85.695,85.6223,85.695,38400.0
2015-04-23 14:55:00,94.32,94.39,94.32,94.39,15900.0,85.695,85.7585,85.695,85.7585,15900.0
2015-04-23 15:00:00,94.35,94.35,94.29,94.3,25500.0,85.7222,85.7222,85.6677,85.6768,25500.0
2015-04-23 15:05:00,94.29,94.31,94.23,94.27,30300.0,85.6677,85.6859,85.6132,85.6495,30300.0
2015-04-23 15:10:00,94.25,94.31,94.25,94.27,14700.0,85.6314,85.6859,85.6314,85.6495,14700.0
2015-04-23 15:15:00,94.25,94.32,94.22,94.22,36300.0,85.6314,85.695,85.6041,85.6041,36300.0
2015-04-23 15:20:00,94.23,94.3,94.2,94.27,24900.0,85.6132,85.6768,85.5859,85.6495,24900.0
2015-04-23 15:25:00,94.27,94.35,94.27,94.35,13500.0,85.6495,85.7222,85.6495,85.7222,13500.0
2015-04-23 15:30:00,94.33,94.34,94.12,94.19,26400.0,85.704,85.7131,85.5132,85.5768,26400.0
2015-04-23 15:35:00,94.18,94.28,94.18,94.28,16800.0,85.5678,85.6586,85.5678,85.6586,16800.0
2015-04-23 15:40:00,94.28,94.29,94.15,94.15,137700.0,85.6586,85.6677,85.5405,85.5405,137700.0
2015-04-23 15:45:00,94.13,94.14,94.02,94.08,48900.0,85.5223,85.5314,85.4224,85.4769,48900.0
2015-04-23 15:50:00,94.09,94.12,94.04,94.11,55500.0,85.486,85.5132,85.4406,85.5042,55500.0
2015-04-23 15:55:00,94.09,94.19,93.99,94.12,157200.0,85.486,85.5768,85.3951,85.5132,157200.0
2015-04-24 09:30:00,94.24,94.38,94.2,94.25,19800.0,85.6223,85.7495,85.5859,85.6314,19800.0
2015-04-24 09:35:00,94.31,94.59,94.21,94.59,29700.0,85.6859,85.9403,85.595,85.9403,29700.0
2015-04-24 09:40:00,94.53,94.68,94.15,94.25,9600.0,85.8857,86.022,85.5405,85.6314,9600.0
2015-04-24 09:45:00,94.2,94.41,94.19,94.39,24300.0,85.5859,85.7767,85.5768,85.7585,24300.0
2015-04-24 09:50:00,94.3,94.56,94.3,94.32,22500.0,85.6768,85.913,85.6768,85.695,22500.0
2015-04-24 09:55:00,94.19,94.78,94.19,94.72,33300.0,85.5768,86.1129,85.5768,86.0584,33300.0
2015-04-24 10:00:00,94.68,94.68,94.3,94.3,7200.0,86.022,86.022,85.6768,85.6768,7200.0
2015-04-24 10:05:00,94.23,94.27,94.08,94.21,18300.0,85.6132,85.6495,85.4769,85.595,18300.0
2015-04-24 10:10:00,94.23,94.31,94.22,94.22,13200.0,85.6132,85.6859,85.6041,85.6041,13200.0
2015-04-24 10:15:00,94.26,94.26,93.97,93.98,14100.0,85.6404,85.6404,85.377,85.386,14100.0
2015-04-24 10:20:00,94.02,94.02,93.96,93.98,9000.0,85.4224,85.4224,85.3679,85.386,9000.0
2015-04-24 10:25:00,93.97,93.99,93.91,93.91,8700.0,85.377,85.3951,85.3224,85.3224,8700.0
2015-04-24 10:30:00,93.92,93.94,93.74,93.74,20100.0,85.3315,85.3497,85.168,85.168,20100.0
2015-04-24 10:35:00,93.75,93.83,93.73,93.83,36000.0,85.1771,85.2498,85.1589,85.2498,36000.0
2015-04-24 10:40:00,93.86,93.88,93.82,93.85,13800.0,85.277,85.2952,85.2407,85.2679,13800.0
2015-04-24 10:45:00,93.83,93.87,93.78,93.81,24000.0,85.2498,85.2861,85.2043,85.2316,24000.0
2015-04-24 10:50:00,93.81,93.85,93.77,93.78,23400.0,85.2316,85.2679,85.1952,85.2043,23400.0
2015-04-24 10:55:00,93.76,93.82,93.76,93.8,22500.0,85.1862,85.2407,85.1862,85.2225,22500.0
2015-04-24 11:00:00,93.82,93.97,93.81,93.97,48900.0,85.2407,85.377,85.2316,85.377,48900.0
2015-04-24 11:05:00,93.95,94.11,93.95,94.11,27900.0,85.3588,85.5042,85.3588,85.5042,27900.0
2015-04-24 11:10:00,94.11,94.12,94.0,94.02,17700.0,85.5042,85.5132,85.4042,85.4224,17700.0
2015-04-24 11:15:00,94.03,94.13,94.03,94.13,21000.0,85.4315,85.5223,85.4315,85.5223,21000.0
2015-04-24 11:20:00,94.14,94.17,94.11,94.13,8100.0,85.5314,85.5587,85.5042,85.5223,8100.0
2015-04-24 11:25:00,94.11,94.12,94.07,94.12,8400.0,85.5042,85.5132,85.4678,85.5132,8400.0
2015-04-24 11:30:00,94.12,94.12,94.04,94.04,16500.0,85.5132,85.5132,85.4406,85.4406,16500.0
2015-04-24 11:35:00,94.03,94.09,94.01,94.09,27300.0,85.4315,85.486,85.4133,85.486,27300.0
2015-04-24 11:40:00,94.12,94.13,94.1,94.11,4800.0,85.5132,85.5223,85.4951,85.5042,4800.0
2015-04-24 11:45:00,94.08,94.1,93.98,93.99,6600.0,85.4769,85.4951,85.386,85.3951,6600.0
2015-04-24 11:50:00,93.99,93.99,93.9,93.92,7800.0,85.3951,85.3951,85.3134,85.3315,7800.0
2015-04-24 11:55:00,93.9,94.0,93.9,94.0,20400.0,85.3134,85.4042,85.3134,85.4042,20400.0
2015-04-24 12:00:00,94.0,94.08,94.0,94.07,14400.0,85.4042,85.4769,85.4042,85.4678,14400.0
2015-04-24 12:05:00,94.1,94.14,94.09,94.13,12900.0,85.4951,85.5314,85.486,85.5223,12900.0
2015-04-24 12:10:00,94.12,94.14,94.11,94.12,7800.0,85.5132,85.5314,85.5042,85.5132,7800.0
2015-04-24 12:15:00,94.12,94.12,94.08,94.12,9900.0,85.5132,85.5132,85.4769,85.5132,9900.0
2015-04-24 12:20:00,94.14,94.17,94.13,94.13,5400.0,85.5314,85.5587,85.5223,85.5223,5400.0
2015-04-24 12:25:00,94.16,94.16,94.1,94.11,14700.0,85.5496,85.5496,85.4951,85.5042,14700.0
2015-04-24 12:30:00,94.09,94.19,94.08,94.19,16800.0,85.486,85.5768,85.4769,85.5768,16800.0
2015-04-24 12:35:00,94.18,94.18,94.14,94.16,17400.0,85.5678,85.5678,85.5314,85.5496,17400.0
2015-04-24 12:40:00,94.16,94.17,94.13,94.13,16500.0,85.5496,85.5587,85.5223,85.5223,16500.0
2015-04-24 12:45:00,94.13,94.13,93.98,94.03,19200.0,85.5223,85.5223,85.386,85.4315,19200.0
2015-04-24 12:50:00,94.04,94.1,94.04,94.1,5400.0,85.4406,85.4951,85.4406,85.4951,5400.0
2015-04-24 12:55:00,94.11,94.13,94.02,94.05,11400.0,85.5042,85.5223,85.4224,85.4496,11400.0
2015-04-24 13:00:00,94.05,94.05,93.94,94.02,10500.0,85.4496,85.4496,85.3497,85.4224,10500.0
2015-04-24 13:05:00,94.04,94.09,93.99,94.09,12300.0,85.4406,85.486,85.3951,85.486,12300.0
2015-04-24 13:10:00,94.09,94.15,94.08,94.13,11400.0,85.486,85.5405,85.4769,85.5223,11400.0
2015-04-24 13:15:00,94.16,94.21,94.15,94.21,8400.0,85.5496,85.595,85.5405,85.595,8400.0
2015-04-24 13:20:00,94.22,94.23,94.18,94.21,4200.0,85.6041,85.6132,85.5678,85.595,4200.0
2015-04-24 13:25:00,94.21,94.23,94.11,94.13,9000.0,85.595,85.6132,85.5042,85.5223,9000.0
2015-04-24 13:30:00,94.15,94.16,94.06,94.06,9600.0,85.5405,85.5496,85.4587,85.4587,9600.0
2015-04-24 13:35:00,94.05,94.08,94.0,94.02,4500.0,85.4496,85.4769,85.4042,85.4224,4500.0
2015-04-24 13:40:00,94.02,94.06,94.0,94.06,12000.0,85.4224,85.4587,85.4042,85.4587,12000.0
2015-04-24 13:45:00,94.08,94.15,94.08,94.15,18300.0,85.4769,85.5405,85.4769,85.5405,18300.0
2015-04-24 13:50:00,94.14,94.22,94.13,94.2,22800.0,85.5314,85.6041,85.5223,85.5859,22800.0
2015-04-24 13:55:00,94.19,94.21,94.17,94.19,4500.0,85.5768,85.595,85.5587,85.5768,4500.0
2015-04-24 14:00:00,94.17,94.23,94.17,94.2,12600.0,85.5587,85.6132,85.5587,85.5859,12600.0
2015-04-24 14:05:00,94.2,94.21,94.14,94.2,14700.0,85.5859,85.595,85.5314,85.5859,14700.0
2015-04-24 14:10:00,94.22,94.29,94.22,94.28,7500.0,85.6041,85.6677,85.6041,85.6586,7500.0
2015-04-24 14:15:00,94.26,94.26,94.19,94.19,8700.0,85.6404,85.6404,85.5768,85.5768,8700.0
2015-04-24 14:20:00,94.18,94.27,94.18,94.25,18300.0,85.5678,85.6495,85.5678,85.6314,18300.0
2015-04-24 14:25:00,94.25,94.26,94.21,94.25,6900.0,85.6314,85.6404,85.595,85.6314,6900.0
2015-04-24 14:30:00,94.25,94.26,94.2,94.24,19200.0,85.6314,85.6404,85.5859,85.6223,19200.0
2015-04-24 14:35:00,94.23,94.3,94.22,94.3,11100.0,85.6132,85.6768,85.6041,85.6768,11100.0
2015-04-24 14:40:00,94.3,94.31,94.26,94.31,11400.0,85.6768,85.6859,85.6404,85.6859,11400.0
2015-04-24 14:45:00,94.33,94.35,94.28,94.28,12300.0,85.704,85.7222,85.6586,85.6586,12300.0
2015-04-24 14:50:00,94.3,94.3,94.19,94.24,27000.0,85.6768,85.6768,85.5768,85.6223,27000.0
2015-04-24 14:55:00,94.25,94.26,94.18,94.23,14700.0,85.6314,85.6404,85.5678,85.6132,14700.0
2015-04-24 15:00:00,94.23,94.28,94.22,94.22,12300.0,85.6132,85.6586,85.6041,85.6041,12300.0
2015-04-24 15:05:00,94.25,94.27,94.23,94.25,15900.0,85.6314,85.6495,85.6132,85.6314,15900.0
2015-04-24 15:10:00,94.26,94.3,94.25,94.26,11400.0,85.6404,85.6768,85.6314,85.6404,11400.0
2015-04-24 15:15:00,94.27,94.27,94.12,94.12,14400.0,85.6495,85.6495,85.5132,85.5132,14400.0
2015-04-24 15:20:00,94.12,94.15,94.08,94.12,19200.0,85.5132,85.5405,85.4769,85.5132,19200.0
2015-04-24 15:25:00,94.12,94.2,94.1,94.2,34200.0,85.5132,85.5859,85.4951,85.5859,34200.0
2015-04-24 15:30:00,94.2,94.2,94.09,94.1,10500.0,85.5859,85.5859,85.486,85.4951,10500.0
2015-04-24 15:35:00,94.12,94.17,94.11,94.17,19500.0,85.5132,85.5587,85.5042,85.5587,19500.0
2015-04-24 15:40:00,94.16,94.16,94.1,94.12,25200.0,85.5496,85.5496,85.4951,85.5132,25200.0
2015-04-24 15:45:00,94.13,94.21,94.13,94.15,30600.0,85.5223,85.595,85.5223,85.5405,30600.0
2015-04-24 15:50:00,94.13,94.17,94.13,94.16,68100.0,85.5223,85.5587,85.5223,85.5496,68100.0
2015-04-24 15:55:00,94.16,94.26,94.1,94.23,179700.0,85.5496,85.6404,85.4951,85.6132,179700.0
2015-04-27 09:30:00,94.31,94.81,94.01,94.54,18000.0,85.6859,86.1401,85.4133,85.8948,18000.0
2015-04-27 09:35:00,94.68,94.78,94.34,94.63,21300.0,86.022,86.1129,85.7131,85.9766,21300.0
2015-04-27 09:40:00,94.48,94.57,94.34,94.43,11700.0,85.8403,85.9221,85.7131,85.7949,11700.0
2015-04-27 09:45:00,94.43,94.56,94.42,94.48,11700.0,85.7949,85.913,85.7858,85.8403,11700.0
2015-04-27 09:50:00,94.45,94.58,94.45,94.54,66000.0,85.8131,85.9312,85.8131,85.8948,66000.0
2015-04-27 09:55:00,94.55,94.79,94.5,94.79,5400.0,85.9039,86.122,85.8585,86.122,5400.0
2015-04-27 10:00:00,94.73,94.92,94.68,94.9,21600.0,86.0675,86.2401,86.022,86.2219,21600.0
2015-04-27 10:05:00,94.91,94.91,94.68,94.68,9600.0,86.231,86.231,86.022,86.022,9600.0
2015-04-27 10:10:00,94.68,94.68,94.54,94.54,4200.0,86.022,86.022,85.8948,85.8948,4200.0
2015-04-27 10:15:00,94.54,94.7,94.51,94.67,14400.0,85.8948,86.0402,85.8676,86.0129,14400.0
2015-04-27 10:20:00,94.72,94.72,94.58,94.6,6000.0,86.0584,86.0584,85.9312,85.9493,6000.0
2015-04-27 10:25:00,94.62,94.63,94.51,94.55,9900.0,85.9675,85.9766,85.8676,85.9039,9900.0
2015-04-27 10:30:00,94.5,94.52,94.46,94.46,12300.0,85.8585,85.8767,85.8221,85.8221,12300.0
2015-04-27 10:35:00,94.44,94.51,94.43,94.51,11400.0,85.804,85.8676,85.7949,85.8676,11400.0
2015-04-27 10:40:00,94.47,94.64,94.47,94.64,2700.0,85.8312,85.9857,85.8312,85.9857,2700.0
2015-04-27 10:45:00,94.62,94.73,94.59,94.69,22500.0,85.9675,86.0675,85.9403,86.0311,22500.0
2015-04-27 10:50:00,94.69,94.77,94.69,94.75,41400.0,86.0311,86.1038,86.0311,86.0856,41400.0
2015-04-27 10:55:00,94.78,94.78,94.69,94.72,14400.0,86.1129,86.1129,86.0311,86.0584,14400.0
2015-04-27 11:00:00,94.71,94.8,94.68,94.7,19200.0,86.0493,86.1311,86.022,86.0402,19200.0
2015-04-27 11:05:00,94.67,94.7,94.66,94.69,13200.0,86.0129,86.0402,86.0039,86.0311,13200.0
2015-04-27 11:10:00,94.67,94.77,94.67,94.77,12900.0,86.0129,86.1038,86.0129,86.1038,12900.0
2015-04-27 11:15:00,94.79,94.8,94.73,94.73,9300.0,86.122,86.1311,86.0675,86.0675,9300.0
2015-04-27 11:20:00,94.76,94.78,94.76,94.77,3300.0,86.0947,86.1129,86.0947,86.1038,3300.0
2015-04-27 11:25:00,94.73,94.8,94.7,94.76,13500.0,86.0675,86.1311,86.0402,86.0947,13500.0
2015-04-27 11:30:00,94.75,94.86,94.75,94.86,9300.0,86.0856,86.1856,86.0856,86.1856,9300.0
2015-04-27 11:35:00,94.86,94.86,94.81,94.81,19200.0,86.1856,86.1856,86.1401,86.1401,19200.0
2015-04-27 11:40:00,94.81,94.91,94.81,94.86,28800.0,86.1401,86.231,86.1401,86.1856,28800.0
2015-04-27 11:45:00,94.85,94.85,94.69,94.73,11100.0,86.1765,86.1765,86.0311,86.0675,11100.0
2015-04-27 11:50:00,94.73,94.76,94.7,94.72,16800.0,86.0675,86.0947,86.0402,86.0584,16800.0
2015-04-27 11:55:00,94.74,94.8,94.69,94.8,15900.0,86.0765,86.1311,86.0311,86.1311,15900.0
2015-04-27 12:00:00,94.8,94.8,94.74,94.78,4800.0,86.1311,86.1311,86.0765,86.1129,4800.0
2015-04-27 12:05:00,94.76,94.79,94.69,94.72,27300.0,86.0947,86.122,86.0311,86.0584,27300.0
2015-04-27 12:10:00,94.72,94.76,94.7,94.71,32400.0,86.0584,86.0947,86.0402,86.0493,32400.0
2015-04-27 12:15:00,94.74,94.74,94.65,94.65,60600.0,86.0765,86.0765,85.9948,85.9948,60600.0
2015-04-27 12:20:00,94.67,94.75,94.67,94.74,22200.0,86.0129,86.0856,86.0129,86.0765,22200.0
2015-04-27 12:25:00,94.73,94.73,94.62,94.62,13800.0,86.0675,86.0675,85.9675,85.9675,13800.0
2015-04-27 12:30:00,94.63,94.65,94.53,94.58,12900.0,85.9766,85.9948,85.8857,85.9312,12900.0
2015-04-27 12:35:00,94.58,94.67,94.55,94.63,34800.0,85.9312,86.0129,85.9039,85.9766,34800.0
2015-04-27 12:40:00,94.64,94.65,94.62,94.65,14400.0,85.9857,85.9948,85.9675,85.9948,14400.0
2015-04-27 12:45:00,94.61,94.61,94.51,94.57,10200.0,85.9584,85.9584,85.8676,85.9221,10200.0
2015-04-27 12:50:00,94.55,94.55,94.41,94.46,8400.0,85.9039,85.9039,85.7767,85.8221,8400.0
2015-04-27 12:55:00,94.45,94.51,94.45,94.51,7200.0,85.8131,85.8676,85.8131,85.8676,7200.0
2015-04-27 13:00:00,94.54,94.56,94.51,94.53,6300.0,85.8948,85.913,85.8676,85.8857,6300.0
2015-04-27 13:05:00,94.54,94.56,94.53,94.56,7200.0,85.8948,85.913,85.8857,85.913,7200.0
2015-04-27 13:10:00,94.53,94.56,94.48,94.48,38100.0,85.8857,85.913,85.8403,85.8403,38100.0
2015-04-27 13:15:00,94.47,94.55,94.47,94.5,14400.0,85.8312,85.9039,85.8312,85.8585,14400.0
2015-04-27 13:20:00,94.5,94.57,94.46,94.55,11400.0,85.8585,85.9221,85.8221,85.9039,11400.0
2015-04-27 13:25:00,94.56,94.68,94.55,94.68,3000.0,85.913,86.022,85.9039,86.022,3000.0
2015-04-27 13:30:00,94.66,94.74,94.65,94.74,84900.0,86.0039,86.0765,85.9948,86.0765,84900.0
2015-04-27 13:35:00,94.75,94.84,94.73,94.83,7200.0,86.0856,86.1674,86.0675,86.1583,7200.0
2015-04-27 13:40:00,94.82,94.83,94.72,94.72,4500.0,86.1492,86.1583,86.0584,86.0584,4500.0
2015-04-27 13:45:00,94.67,94.67,94.52,94.52,4200.0,86.0129,86.0129,85.8767,85.8767,4200.0
2015-04-27 13:50:00,94.53,94.55,94.45,94.46,11400.0,85.8857,85.9039,85.8131,85.8221,11400.0
2015-04-27 13:55:00,94.49,94.57,94.49,94.5,6300.0,85.8494,85.9221,85.8494,85.8585,6300.0
2015-04-27 14:00:00,94.54,94.56,94.44,94.47,18900.0,85.8948,85.913,85.804,85.8312,18900.0
2015-04-27 14:05:00,94.47,94.5,94.45,94.48,9600.0,85.8312,85.8585,85.8131,85.8403,9600.0
2015-04-27 14:10:00,94.47,94.5,94.46,94.49,6000.0,85.8312,85.8585,85.8221,85.8494,6000.0
2015-04-27 14:15:00,94.49,94.57,94.44,94.57,13800.0,85.8494,85.9221,85.804,85.9221,13800.0
2015-04-27 14:20:00,94.54,94.56,94.47,94.52,4200.0,85.8948,85.913,85.8312,85.8767,4200.0
2015-04-27 14:25:00,94.48,94.53,94.48,94.53,4200.0,85.8403,85.8857,85.8403,85.8857,4200.0
2015-04-27 14:30:00,94.53,94.55,94.46,94.48,12600.0,85.8857,85.9039,85.8221,85.8403,12600.0
2015-04-27 14:35:00,94.47,94.56,94.46,94.52,54600.0,85.8312,85.913,85.8221,85.8767,54600.0
2015-04-27 14:40:00,94.51,94.65,94.5,94.65,43500.0,85.8676,85.9948,85.8585,85.9948,43500.0
2015-04-27 14:45:00,94.64,94.66,94.55,94.56,20100.0,85.9857,86.0039,85.9039,85.913,20100.0
2015-04-27 14:50:00,94.57,94.58,94.49,94.51,3900.0,85.9221,85.9312,85.8494,85.8676,3900.0
2015-04-27 14:55:00,94.5,94.58,94.46,94.46,12000.0,85.8585,85.9312,85.8221,85.8221,12000.0
2015-04-27 15:00:00,94.48,94.55,94.46,94.54,12000.0,85.8403,85.9039,85.8221,85.8948,12000.0
2015-04-27 15:05:00,94.53,94.55,94.48,94.49,8100.0,85.8857,85.9039,85.8403,85.8494,8100.0
2015-04-27 15:10:00,94.5,94.57,94.46,94.52,30300.0,85.8585,85.9221,85.8221,85.8767,30300.0
2015-04-27 15:15:00,94.49,94.53,94.44,94.46,21300.0,85.8494,85.8857,85.804,85.8221,21300.0
2015-04-27 15:20:00,94.45,94.47,94.42,94.43,16800.0,85.8131,85.8312,85.7858,85.7949,16800.0
2015-04-27 15:25:00,94.41,94.42,94.33,94.33,16200.0,85.7767,85.7858,85.704,85.704,16200.0
2015-04-27 15:30:00,94.33,94.34,94.25,94.31,25200.0,85.704,85.7131,85.6314,85.6859,25200.0
2015-04-27 15:35:00,94.29,94.38,94.28,94.38,17100.0,85.6677,85.7495,85.6586,85.7495,17100.0
2015-04-27 15:40:00,94.34,94.38,94.28,94.33,27900.0,85.7131,85.7495,85.6586,85.704,27900.0
2015-04-27 15:45:00,94.29,94.34,94.24,94.33,86700.0,85.6677,85.7131,85.6223,85.704,86700.0
2015-04-27 15:50:00,94.34,94.34,94.23,94.27,71100.0,85.7131,85.7131,85.6132,85.6495,71100.0
2015-04-27 15:55:00,94.26,94.38,94.26,94.33,72300.0,85.6404,85.7495,85.6404,85.704,72300.0
2015-04-28 09:30:00,94.1,94.21,94.08,94.12,14700.0,85.4951,85.595,85.4769,85.5132,14700.0
2015-04-28 09:35:00,93.98,94.04,93.88,93.95,8100.0,85.386,85.4406,85.2952,85.3588,8100.0
2015-04-28 09:40:00,93.97,94.21,93.97,94.21,15600.0,85.377,85.595,85.377,85.595,15600.0
2015-04-28 09:45:00,94.21,94.26,94.06,94.17,8100.0,85.595,85.6404,85.4587,85.5587,8100.0
2015-04-28 09:50:00,94.17,94.32,94.17,94.29,10200.0,85.5587,85.695,85.5587,85.6677,10200.0
2015-04-28 09:55:00,94.3,94.36,94.1,94.17,9300.0,85.6768,85.7313,85.4951,85.5587,9300.0
2015-04-28 10:00:00,94.06,94.08,93.81,93.82,10500.0,85.4587,85.4769,85.2316,85.2407,10500.0
2015-04-28 10:05:00,93.77,93.84,93.62,93.62,10500.0,85.1952,85.2588,85.059,85.059,10500.0
2015-04-28 10:10:00,93.6,93.62,93.39,93.39,23400.0,85.0408,85.059,84.85,84.85,23400.0
2015-04-28 10:15:00,93.39,93.54,93.39,93.54,5700.0,84.85,84.9863,84.85,84.9863,5700.0
2015-04-28 10:20:00,93.61,93.63,93.48,93.49,14400.0,85.0499,85.068,84.9318,84.9409,14400.0
2015-04-28 10:25:00,93.54,93.64,93.51,93.51,12300.0,84.9863,85.0771,84.959,84.959,12300.0
2015-04-28 10:30:00,93.52,93.64,93.5,93.64,13200.0,84.9681,85.0771,84.9499,85.0771,13200.0
2015-04-28 10:35:00,93.64,93.65,93.54,93.62,9000.0,85.0771,85.0862,84.9863,85.059,9000.0
2015-04-28 10:40:00,93.67,93.7,93.61,93.67,11400.0,85.1044,85.1316,85.0499,85.1044,11400.0
2015-04-28 10:45:00,93.7,93.84,93.67,93.84,15300.0,85.1316,85.2588,85.1044,85.2588,15300.0
2015-04-28 10:50:00,93.86,93.93,93.86,93.92,12000.0,85.277,85.3406,85.277,85.3315,12000.0
2015-04-28 10:55:00,93.97,94.0,93.88,93.88,8400.0,85.377,85.4042,85.2952,85.2952,8400.0
2015-04-28 11:00:00,93.89,94.04,93.89,94.01,18000.0,85.3043,85.4406,85.3043,85.4133,18000.0
2015-04-28 11:05:00,94.03,94.08,94.03,94.03,8700.0,85.4315,85.4769,85.4315,85.4315,8700.0
2015-04-28 11:10:00,94.07,94.14,94.04,94.04,9000.0,85.4678,85.5314,85.4406,85.4406,9000.0
2015-04-28 11:15:00,94.04,94.04,93.97,93.97,8700.0,85.4406,85.4406,85.377,85.377,8700.0
2015-04-28 11:20:00,93.97,93.97,93.88,93.89,8100.0,85.377,85.377,85.2952,85.3043,8100.0
2015-04-28 11:25:00,93.88,93.93,93.81,93.81,12600.0,85.2952,85.3406,85.2316,85.2316,12600.0
2015-04-28 11:30:00,93.82,93.87,93.81,93.82,8400.0,85.2407,85.2861,85.2316,85.2407,8400.0
2015-04-28 11:35:00,93.87,93.98,93.84,93.85,23100.0,85.2861,85.386,85.2588,85.2679,23100.0
2015-04-28 11:40:00,93.86,93.89,93.71,93.71,27000.0,85.277,85.3043,85.1407,85.1407,27000.0
2015-04-28 11:45:00,93.72,93.81,93.69,93.81,10500.0,85.1498,85.2316,85.1226,85.2316,10500.0
2015-04-28 11:50:00,93.89,94.09,93.89,94.06,21000.0,85.3043,85.486,85.3043,85.4587,21000.0
2015-04-28 11:55:00,94.01,94.01,93.91,93.97,9600.0,85.4133,85.4133,85.3224,85.377,9600.0
2015-04-28 12:00:00,93.97,94.01,93.97,94.0,11100.0,85.377,85.4133,85.377,85.4042,11100.0
2015-04-28 12:05:00,93.98,94.06,93.95,94.06,58500.0,85.386,85.4587,85.3588,85.4587,58500.0
2015-04-28 12:10:00,94.02,94.03,93.98,94.0,24000.0,85.4224,85.4315,85.386,85.4042,24000.0
2015-04-28 12:15:00,94.0,94.01,93.97,93.99,15000.0,85.4042,85.4133,85.377,85.3951,15000.0
2015-04-28 12:20:00,94.0,94.08,94.0,94.08,40500.0,85.4042,85.4769,85.4042,85.4769,40500.0
2015-04-28 12:25:00,94.09,94.13,94.08,94.08,17400.0,85.486,85.5223,85.4769,85.4769,17400.0
2015-04-28 12:30:00,94.11,94.13,94.07,94.07,20700.0,85.5042,85.5223,85.4678,85.4678,20700.0
2015-04-28 12:35:00,94.07,94.11,94.06,94.08,18600.0,85.4678,85.5042,85.4587,85.4769,18600.0
2015-04-28 12:40:00,94.08,94.14,94.07,94.08,25500.0,85.4769,85.5314,85.4678,85.4769,25500.0
2015-04-28 12:45:00,94.08,94.12,94.08,94.11,6900.0,85.4769,85.5132,85.4769,85.5042,6900.0
2015-04-28 12:50:00,94.1,94.13,94.09,94.12,18300.0,85.4951,85.5223,85.486,85.5132,18300.0
2015-04-28 12:55:00,94.11,94.11,94.05,94.06,11100.0,85.5042,85.5042,85.4496,85.4587,11100.0
2015-04-28 13:00:00,94.07,94.09,94.0,94.09,15000.0,85.4678,85.486,85.4042,85.486,15000.0
2015-04-28 13:05:00,94.09,94.11,94.02,94.04,17100.0,85.486,85.5042,85.4224,85.4406,17100.0
2015-04-28 13:10:00,94.04,94.07,94.03,94.06,9300.0,85.4406,85.4678,85.4315,85.4587,9300.0
2015-04-28 13:15:00,94.04,94.06,94.03,94.05,25500.0,85.4406,85.4587,85.4315,85.4496,25500.0
2015-04-28 13:20:00,94.05,94.07,94.02,94.03,28800.0,85.4496,85.4678,85.4224,85.4315,28800.0
2015-04-28 13:25:00,94.04,94.07,94.03,94.05,18000.0,85.4406,85.4678,85.4315,85.4496,18000.0
2015-04-28 13:30:00,94.06,94.12,94.04,94.12,73800.0,85.4587,85.5132,85.4406,85.5132,73800.0
2015-04-28 13:35:00,94.13,94.16,94.11,94.16,24600.0,85.5223,85.5496,85.5042,85.5496,24600.0
2015-04-28 13:40:00,94.16,94.2,94.15,94.18,30600.0,85.5496,85.5859,85.5405,85.5678,30600.0
2015-04-28 13:45:00,94.19,94.2,94.13,94.14,8400.0,85.5768,85.5859,85.5223,85.5314,8400.0
2015-04-28 13:50:00,94.12,94.15,94.04,94.05,22200.0,85.5132,85.5405,85.4406,85.4496,22200.0
2015-04-28 13:55:00,94.06,94.11,94.02,94.08,24000.0,85.4587,85.5042,85.4224,85.4769,24000.0
2015-04-28 14:00:00,94.08,94.08,93.96,93.98,22500.0,85.4769,85.4769,85.3679,85.386,22500.0
2015-04-28 14:05:00,93.97,93.97,93.84,93.94,26400.0,85.377,85.377,85.2588,85.3497,26400.0
2015-04-28 14:10:00,93.95,93.96,93.89,93.89,22800.0,85.3588,85.3679,85.3043,85.3043,22800.0
2015-04-28 14:15:00,93.89,93.89,93.81,93.83,31800.0,85.3043,85.3043,85.2316,85.2498,31800.0
2015-04-28 14:20:00,93.79,93.88,93.79,93.88,40500.0,85.2134,85.2952,85.2134,85.2952,40500.0
2015-04-28 14:25:00,93.87,93.91,93.86,93.88,7500.0,85.2861,85.3224,85.277,85.2952,7500.0
2015-04-28 14:30:00,93.88,94.0,93.87,94.0,18900.0,85.2952,85.4042,85.2861,85.4042,18900.0
2015-04-28 14:35:00,94.03,94.06,94.02,94.03,27000.0,85.4315,85.4587,85.4224,85.4315,27000.0
2015-04-28 14:40:00,94.01,94.03,93.97,94.03,47100.0,85.4133,85.4315,85.377,85.4315,47100.0
2015-04-28 14:45:00,94.04,94.06,94.01,94.02,24300.0,85.4406,85.4587,85.4133,85.4224,24300.0
2015-04-28 14:50:00,94.04,94.04,93.93,93.94,9600.0,85.4406,85.4406,85.3406,85.3497,9600.0
2015-04-28 14:55:00,93.95,93.97,93.91,93.92,20400.0,85.3588,85.377,85.3224,85.3315,20400.0
2015-04-28 15:00:00,93.93,94.01,93.92,94.01,28500.0,85.3406,85.4133,85.3315,85.4133,28500.0
2015-04-28 15:05:00,94.02,94.02,93.98,93.98,30600.0,85.4224,85.4224,85.386,85.386,30600.0
2015-04-28 15:10:00,94.0,94.04,93.98,93.98,30300.0,85.4042,85.4406,85.386,85.386,30300.0
2015-04-28 15:15:00,93.99,94.0,93.94,93.94,29100.0,85.3951,85.4042,85.3497,85.3497,29100.0
2015-04-28 15:20:00,93.94,93.99,93.91,93.92,10500.0,85.3497,85.3951,85.3224,85.3315,10500.0
2015-04-28 15:25:00,93.92,93.99,93.89,93.98,58200.0,85.3315,85.3951,85.3043,85.386,58200.0
2015-04-28 15:30:00,93.97,93.99,93.95,93.95,29700.0,85.377,85.3951,85.3588,85.3588,29700.0
2015-04-28 15:35:00,93.97,93.97,93.85,93.85,18900.0,85.377,85.377,85.2679,85.2679,18900.0
2015-04-28 15:40:00,93.86,93.91,93.84,93.88,41400.0,85.277,85.3224,85.2588,85.2952,41400.0
2015-04-28 15:45:00,93.88,93.89,93.79,93.79,51600.0,85.2952,85.3043,85.2134,85.2134,51600.0
2015-04-28 15:50:00,93.8,93.85,93.79,93.84,103500.0,85.2225,85.2679,85.2134,85.2588,103500.0
2015-04-28 15:55:00,93.83,94.01,93.83,94.0,58500.0,85.2498,85.4133,85.2498,85.4042,58500.0
2015-04-29 09:30:00,93.71,93.79,93.71,93.78,9000.0,85.1407,85.2134,85.1407,85.2043,9000.0
2015-04-29 09:35:00,93.83,93.83,93.59,93.64,1500.0,85.2498,85.2498,85.0317,85.0771,1500.0
2015-04-29 09:40:00,93.55,93.56,93.49,93.54,17700.0,84.9954,85.0044,84.9409,84.9863,17700.0
2015-04-29 09:45:00,93.5,93.54,93.43,93.5,9900.0,84.9499,84.9863,84.8863,84.9499,9900.0
2015-04-29 09:50:00,93.51,93.93,93.46,93.91,35400.0,84.959,85.3406,84.9136,85.3224,35400.0
2015-04-29 09:55:00,93.91,93.94,93.58,93.58,30900.0,85.3224,85.3497,85.0226,85.0226,30900.0
2015-04-29 10:00:00,93.66,93.75,93.54,93.54,13500.0,85.0953,85.1771,84.9863,84.9863,13500.0
2015-04-29 10:05:00,93.59,93.63,93.41,93.47,18900.0,85.0317,85.068,84.8682,84.9227,18900.0
2015-04-29 10:10:00,93.51,93.69,93.51,93.68,10500.0,84.959,85.1226,84.959,85.1135,10500.0
2015-04-29 10:15:00,93.6,93.6,93.53,93.54,73200.0,85.0408,85.0408,84.9772,84.9863,73200.0
2015-04-29 10:20:00,93.54,93.54,93.4,93.44,7500.0,84.9863,84.9863,84.8591,84.8954,7500.0
2015-04-29 10:25:00,93.45,93.49,93.4,93.4,8700.0,84.9045,84.9409,84.8591,84.8591,8700.0
2015-04-29 10:30:00,93.4,93.4,93.3,93.36,18000.0,84.8591,84.8591,84.7682,84.8227,18000.0
2015-04-29 10:35:00,93.36,93.38,93.29,93.32,16800.0,84.8227,84.8409,84.7591,84.7864,16800.0
2015-04-29 10:40:00,93.31,93.38,93.27,93.34,6000.0,84.7773,84.8409,84.741,84.8046,6000.0
2015-04-29 10:45:00,93.38,93.38,93.25,93.25,16500.0,84.8409,84.8409,84.7228,84.7228,16500.0
2015-04-29 10:50:00,93.26,93.37,93.25,93.35,12900.0,84.7319,84.8318,84.7228,84.8137,12900.0
2015-04-29 10:55:00,93.35,93.35,93.11,93.12,65100.0,84.8137,84.8137,84.5956,84.6047,65100.0
2015-04-29 11:00:00,93.15,93.24,93.14,93.21,21300.0,84.6319,84.7137,84.6229,84.6865,21300.0
2015-04-29 11:05:00,93.23,93.38,93.23,93.38,18900.0,84.7046,84.8409,84.7046,84.8409,18900.0
2015-04-29 11:10:00,93.38,93.39,93.28,93.28,7800.0,84.8409,84.85,84.7501,84.7501,7800.0
2015-04-29 11:15:00,93.35,93.41,93.34,93.34,8400.0,84.8137,84.8682,84.8046,84.8046,8400.0
2015-04-29 11:20:00,93.39,93.46,93.39,93.4,5700.0,84.85,84.9136,84.85,84.8591,5700.0
2015-04-29 11:25:00,93.36,93.4,93.15,93.2,16500.0,84.8227,84.8591,84.6319,84.6774,16500.0
2015-04-29 11:30:00,93.17,93.21,93.03,93.04,13500.0,84.6501,84.6865,84.5229,84.532,13500.0
2015-04-29 11:35:00,93.11,93.13,92.99,93.0,41700.0,84.5956,84.6138,84.4866,84.4957,41700.0
2015-04-29 11:40:00,93.03,93.08,92.99,93.08,14400.0,84.5229,84.5683,84.4866,84.5683,14400.0
2015-04-29 11:45:00,93.04,93.04,92.96,92.99,11400.0,84.532,84.532,84.4593,84.4866,11400.0
2015-04-29 11:50:00,92.99,93.08,92.99,93.06,8100.0,84.4866,84.5683,84.4866,84.5502,8100.0
2015-04-29 11:55:00,93.05,93.06,92.99,93.02,6900.0,84.5411,84.5502,84.4866,84.5138,6900.0
2015-04-29 12:00:00,93.03,93.03,92.92,92.92,9000.0,84.5229,84.5229,84.423,84.423,9000.0
2015-04-29 12:05:00,92.92,92.94,92.72,92.72,30300.0,84.423,84.4411,84.2413,84.2413,30300.0
2015-04-29 12:10:00,92.74,92.77,92.56,92.56,13200.0,84.2594,84.2867,84.0959,84.0959,13200.0
2015-04-29 12:15:00,92.56,92.65,92.54,92.54,12600.0,84.0959,84.1777,84.0777,84.0777,12600.0
2015-04-29 12:20:00,92.57,92.75,92.57,92.75,2400.0,84.105,84.2685,84.105,84.2685,2400.0
2015-04-29 12:25:00,92.75,92.77,92.73,92.73,6600.0,84.2685,84.2867,84.2503,84.2503,6600.0
2015-04-29 12:30:00,92.77,92.82,92.71,92.73,43200.0,84.2867,84.3321,84.2322,84.2503,43200.0
2015-04-29 12:35:00,92.77,92.77,92.58,92.6,54300.0,84.2867,84.2867,84.1141,84.1322,54300.0
2015-04-29 12:40:00,92.64,92.7,92.54,92.7,10800.0,84.1686,84.2231,84.0777,84.2231,10800.0
2015-04-29 12:45:00,92.7,92.79,92.69,92.79,8700.0,84.2231,84.3049,84.214,84.3049,8700.0
2015-04-29 12:50:00,92.8,92.81,92.66,92.68,24000.0,84.3139,84.323,84.1867,84.2049,24000.0
2015-04-29 12:55:00,92.7,92.8,92.65,92.78,24600.0,84.2231,84.3139,84.1777,84.2958,24600.0
2015-04-29 13:00:00,92.72,92.75,92.61,92.63,43500.0,84.2413,84.2685,84.1413,84.1595,43500.0
2015-04-29 13:05:00,92.63,92.67,92.49,92.53,21600.0,84.1595,84.1958,84.0323,84.0686,21600.0
2015-04-29 13:10:00,92.53,92.63,92.46,92.63,52500.0,84.0686,84.1595,84.005,84.1595,52500.0
2015-04-29 13:15:00,92.63,92.65,92.47,92.5,38100.0,84.1595,84.1777,84.0141,84.0414,38100.0
2015-04-29 13:20:00,92.49,92.59,92.46,92.5,16500.0,84.0323,84.1232,84.005,84.0414,16500.0
2015-04-29 13:25:00,92.51,92.51,92.39,92.43,22200.0,84.0505,84.0505,83.9414,83.9778,22200.0
2015-04-29 13:30:00,92.43,92.51,92.43,92.45,13800.0,83.9778,84.0505,83.9778,83.996,13800.0
2015-04-29 13:35:00,92.48,92.59,92.42,92.59,11100.0,84.0232,84.1232,83.9687,84.1232,11100.0
2015-04-29 13:40:00,92.62,92.76,92.61,92.76,9600.0,84.1504,84.2776,84.1413,84.2776,9600.0
2015-04-29 13:45:00,92.79,92.82,92.61,92.61,46500.0,84.3049,84.3321,84.1413,84.1413,46500.0
2015-04-29 13:50:00,92.65,92.77,92.65,92.71,13200.0,84.1777,84.2867,84.1777,84.2322,13200.0
2015-04-29 13:55:00,92.7,92.96,92.7,92.95,19500.0,84.2231,84.4593,84.2231,84.4502,19500.0
2015-04-29 14:00:00,92.96,93.04,92.7,92.94,41100.0,84.4593,84.532,84.2231,84.4411,41100.0
2015-04-29 14:05:00,92.99,93.14,92.73,92.73,37800.0,84.4866,84.6229,84.2503,84.2503,37800.0
2015-04-29 14:10:00,92.73,92.8,92.62,92.67,25200.0,84.2503,84.3139,84.1504,84.1958,25200.0
2015-04-29 14:15:00,92.7,92.73,92.56,92.72,55200.0,84.2231,84.2503,84.0959,84.2413,55200.0
2015-04-29 14:20:00,92.72,92.92,92.69,92.87,28500.0,84.2413,84.423,84.214,84.3775,28500.0
2015-04-29 14:25:00,92.89,92.89,92.75,92.75,25200.0,84.3957,84.3957,84.2685,84.2685,25200.0
2015-04-29 14:30:00,92.78,93.0,92.72,92.98,26700.0,84.2958,84.4957,84.2413,84.4775,26700.0
2015-04-29 14:35:00,92.98,92.99,92.77,92.77,49800.0,84.4775,84.4866,84.2867,84.2867,49800.0
2015-04-29 14:40:00,92.79,92.84,92.76,92.76,28200.0,84.3049,84.3503,84.2776,84.2776,28200.0
2015-04-29 14:45:00,92.76,92.84,92.71,92.75,18900.0,84.2776,84.3503,84.2322,84.2685,18900.0
2015-04-29 14:50:00,92.8,92.83,92.63,92.68,13500.0,84.3139,84.3412,84.1595,84.2049,13500.0
2015-04-29 14:55:00,92.69,92.82,92.69,92.8,14700.0,84.214,84.3321,84.214,84.3139,14700.0
2015-04-29 15:00:00,92.82,92.85,92.67,92.67,25500.0,84.3321,84.3594,84.1958,84.1958,25500.0
2015-04-29 15:05:00,92.71,92.73,92.6,92.69,40500.0,84.2322,84.2503,84.1322,84.214,40500.0
2015-04-29 15:10:00,92.69,92.74,92.58,92.73,46500.0,84.214,84.2594,84.1141,84.2503,46500.0
2015-04-29 15:15:00,92.73,92.79,92.57,92.67,21600.0,84.2503,84.3049,84.105,84.1958,21600.0
2015-04-29 15:20:00,92.69,92.72,92.64,92.66,20400.0,84.214,84.2413,84.1686,84.1867,20400.0
2015-04-29 15:25:00,92.64,92.81,92.62,92.8,24300.0,84.1686,84.323,84.1504,84.3139,24300.0
2015-04-29 15:30:00,92.81,92.92,92.79,92.9,22500.0,84.323,84.423,84.3049,84.4048,22500.0
2015-04-29 15:35:00,92.9,93.02,92.9,93.01,24300.0,84.4048,84.5138,84.4048,84.5047,24300.0
2015-04-29 15:40:00,93.03,93.05,92.86,92.96,45900.0,84.5229,84.5411,84.3685,84.4593,45900.0
2015-04-29 15:45:00,92.96,93.11,92.91,93.1,53700.0,84.4593,84.5956,84.4139,84.5865,53700.0
2015-04-29 15:50:00,93.1,93.12,92.98,93.12,87300.0,84.5865,84.6047,84.4775,84.6047,87300.0
2015-04-29 15:55:00,93.09,93.2,93.08,93.12,95700.0,84.5774,84.6774,84.5683,84.6047,95700.0
2015-04-30 09:30:00,92.68,93.52,92.68,93.19,27000.0,84.2049,84.9681,84.2049,84.6683,27000.0
2015-04-30 09:35:00,93.18,93.43,93.07,93.33,24300.0,84.6592,84.8863,84.5593,84.7955,24300.0
2015-04-30 09:40:00,93.32,93.62,93.21,93.25,56100.0,84.7864,85.059,84.6865,84.7228,56100.0
2015-04-30 09:45:00,93.23,93.33,93.06,93.06,36000.0,84.7046,84.7955,84.5502,84.5502,36000.0
2015-04-30 09:50:00,93.11,93.25,92.98,93.2,14400.0,84.5956,84.7228,84.4775,84.6774,14400.0
2015-04-30 09:55:00,93.19,93.19,92.8,92.94,23100.0,84.6683,84.6683,84.3139,84.4411,23100.0
2015-04-30 10:00:00,92.9,92.94,92.72,92.84,29100.0,84.4048,84.4411,84.2413,84.3503,29100.0
2015-04-30 10:05:00,92.83,93.04,92.83,92.95,25800.0,84.3412,84.532,84.3412,84.4502,25800.0
2015-04-30 10:10:00,92.92,93.23,92.91,93.2,18300.0,84.423,84.7046,84.4139,84.6774,18300.0
2015-04-30 10:15:00,93.13,93.16,92.98,93.06,22800.0,84.6138,84.641,84.4775,84.5502,22800.0
2015-04-30 10:20:00,93.09,93.09,92.91,92.91,15300.0,84.5774,84.5774,84.4139,84.4139,15300.0
2015-04-30 10:25:00,92.95,93.13,92.95,93.11,12600.0,84.4502,84.6138,84.4502,84.5956,12600.0
2015-04-30 10:30:00,93.09,93.11,93.0,93.03,45300.0,84.5774,84.5956,84.4957,84.5229,45300.0
2015-04-30 10:35:00,93.05,93.18,93.04,93.04,22500.0,84.5411,84.6592,84.532,84.532,22500.0
2015-04-30 10:40:00,93.04,93.2,92.95,93.13,47100.0,84.532,84.6774,84.4502,84.6138,47100.0
2015-04-30 10:45:00,93.1,93.22,93.08,93.2,19800.0,84.5865,84.6955,84.5683,84.6774,19800.0
2015-04-30 10:50:00,93.17,93.22,93.05,93.07,21000.0,84.6501,84.6955,84.5411,84.5593,21000.0
2015-04-30 10:55:00,93.09,93.21,93.05,93.16,12600.0,84.5774,84.6865,84.5411,84.641,12600.0
2015-04-30 11:00:00,93.18,93.37,93.18,93.37,15600.0,84.6592,84.8318,84.6592,84.8318,15600.0
2015-04-30 11:05:00,93.4,93.5,93.4,93.42,13200.0,84.8591,84.9499,84.8591,84.8773,13200.0
2015-04-30 11:10:00,93.46,93.59,93.42,93.54,16500.0,84.9136,85.0317,84.8773,84.9863,16500.0
2015-04-30 11:15:00,93.54,93.6,93.51,93.6,14400.0,84.9863,85.0408,84.959,85.0408,14400.0
2015-04-30 11:20:00,93.6,93.72,93.6,93.68,14400.0,85.0408,85.1498,85.0408,85.1135,14400.0
2015-04-30 11:25:00,93.66,93.68,93.43,93.43,26100.0,85.0953,85.1135,84.8863,84.8863,26100.0
2015-04-30 11:30:00,93.46,93.53,93.46,93.49,13500.0,84.9136,84.9772,84.9136,84.9409,13500.0
2015-04-30 11:35:00,93.49,93.5,93.3,93.39,14700.0,84.9409,84.9499,84.7682,84.85,14700.0
2015-04-30 11:40:00,93.38,93.46,93.37,93.42,13200.0,84.8409,84.9136,84.8318,84.8773,13200.0
2015-04-30 11:45:00,93.41,93.54,93.4,93.5,11100.0,84.8682,84.9863,84.8591,84.9499,11100.0
2015-04-30 11:50:00,93.5,93.54,93.32,93.36,11700.0,84.9499,84.9863,84.7864,84.8227,11700.0
2015-04-30 11:55:00,93.41,93.41,93.24,93.24,13800.0,84.8682,84.8682,84.7137,84.7137,13800.0
2015-04-30 12:00:00,93.17,93.23,93.17,93.18,60600.0,84.6501,84.7046,84.6501,84.6592,60600.0
2015-04-30 12:05:00,93.16,93.16,93.01,93.04,14100.0,84.641,84.641,84.5047,84.532,14100.0
2015-04-30 12:10:00,93.05,93.19,93.03,93.18,12900.0,84.5411,84.6683,84.5229,84.6592,12900.0
2015-04-30 12:15:00,93.18,93.21,93.14,93.16,14100.0,84.6592,84.6865,84.6229,84.641,14100.0
2015-04-30 12:20:00,93.15,93.17,93.08,93.12,12600.0,84.6319,84.6501,84.5683,84.6047,12600.0
2015-04-30 12:25:00,93.14,93.14,93.01,93.03,5700.0,84.6229,84.6229,84.5047,84.5229,5700.0
2015-04-30 12:30:00,93.04,93.09,93.0,93.08,16800.0,84.532,84.5774,84.4957,84.5683,16800.0
2015-04-30 12:35:00,93.11,93.11,93.02,93.07,15300.0,84.5956,84.5956,84.5138,84.5593,15300.0
2015-04-30 12:40:00,93.08,93.17,93.07,93.12,10500.0,84.5683,84.6501,84.5593,84.6047,10500.0
2015-04-30 12:45:00,93.12,93.12,92.97,92.99,22200.0,84.6047,84.6047,84.4684,84.4866,22200.0
2015-04-30 12:50:00,92.99,92.99,92.83,92.9,7800.0,84.4866,84.4866,84.3412,84.4048,7800.0
2015-04-30 12:55:00,92.9,92.93,92.83,92.93,26700.0,84.4048,84.4321,84.3412,84.4321,26700.0
2015-04-30 13:00:00,92.95,93.0,92.94,93.0,10800.0,84.4502,84.4957,84.4411,84.4957,10800.0
2015-04-30 13:05:00,93.02,93.05,92.96,93.05,10800.0,84.5138,84.5411,84.4593,84.5411,10800.0
2015-04-30 13:10:00,93.05,93.06,92.98,93.01,14100.0,84.5411,84.5502,84.4775,84.5047,14100.0
2015-04-30 13:15:00,93.05,93.07,93.01,93.06,8700.0,84.5411,84.5593,84.5047,84.5502,8700.0
2015-04-30 13:20:00,93.07,93.08,92.93,93.01,13500.0,84.5593,84.5683,84.4321,84.5047,13500.0
2015-04-30 13:25:00,93.03,93.03,92.88,93.01,17100.0,84.5229,84.5229,84.3866,84.5047,17100.0
2015-04-30 13:30:00,92.98,93.08,92.97,93.08,23100.0,84.4775,84.5683,84.4684,84.5683,23100.0
2015-04-30 13:35:00,93.13,93.13,93.03,93.06,13200.0,84.6138,84.6138,84.5229,84.5502,13200.0
2015-04-30 13:40:00,93.04,93.23,93.03,93.23,12600.0,84.532,84.7046,84.5229,84.7046,12600.0
2015-04-30 13:45:00,93.21,93.26,93.17,93.18,19500.0,84.6865,84.7319,84.6501,84.6592,19500.0
2015-04-30 13:50:00,93.18,93.26,93.14,93.26,12600.0,84.6592,84.7319,84.6229,84.7319,12600.0
2015-04-30 13:55:00,93.24,93.32,93.23,93.24,16200.0,84.7137,84.7864,84.7046,84.7137,16200.0
2015-04-30 14:00:00,93.23,93.28,93.13,93.15,13800.0,84.7046,84.7501,84.6138,84.6319,13800.0
2015-04-30 14:05:00,93.16,93.23,93.11,93.22,16200.0,84.641,84.7046,84.5956,84.6955,16200.0
2015-04-30 14:10:00,93.24,93.33,93.21,93.29,14400.0,84.7137,84.7955,84.6865,84.7591,14400.0
2015-04-30 14:15:00,93.29,93.32,93.28,93.29,13500.0,84.7591,84.7864,84.7501,84.7591,13500.0
2015-04-30 14:20:00,93.26,93.3,93.05,93.05,23700.0,84.7319,84.7682,84.5411,84.5411,23700.0
2015-04-30 14:25:00,93.06,93.11,93.03,93.1,17400.0,84.5502,84.5956,84.5229,84.5865,17400.0
2015-04-30 14:30:00,93.07,93.07,92.92,92.92,36600.0,84.5593,84.5593,84.423,84.423,36600.0
2015-04-30 14:35:00,92.92,92.93,92.89,92.92,18300.0,84.423,84.4321,84.3957,84.423,18300.0
2015-04-30 14:40:00,92.92,92.92,92.8,92.84,18900.0,84.423,84.423,84.3139,84.3503,18900.0
2015-04-30 14:45:00,92.83,92.84,92.71,92.71,24000.0,84.3412,84.3503,84.2322,84.2322,24000.0
2015-04-30 14:50:00,92.74,92.88,92.71,92.84,28500.0,84.2594,84.3866,84.2322,84.3503,28500.0
2015-04-30 14:55:00,92.82,92.83,92.69,92.7,17700.0,84.3321,84.3412,84.214,84.2231,17700.0
2015-04-30 15:00:00,92.69,92.72,92.46,92.53,44700.0,84.214,84.2413,84.005,84.0686,44700.0
2015-04-30 15:05:00,92.53,92.59,92.47,92.5,18300.0,84.0686,84.1232,84.0141,84.0414,18300.0
2015-04-30 15:10:00,92.48,92.57,92.44,92.54,30600.0,84.0232,84.105,83.9869,84.0777,30600.0
2015-04-30 15:15:00,92.56,92.71,92.56,92.66,22500.0,84.0959,84.2322,84.0959,84.1867,22500.0
2015-04-30 15:20:00,92.69,92.76,92.52,92.59,22500.0,84.214,84.2776,84.0596,84.1232,22500.0
2015-04-30 15:25:00,92.61,92.61,92.5,92.56,30000.0,84.1413,84.1413,84.0414,84.0959,30000.0
2015-04-30 15:30:00,92.54,92.76,92.52,92.74,15600.0,84.0777,84.2776,84.0596,84.2594,15600.0
2015-04-30 15:35:00,92.72,92.85,92.71,92.81,35100.0,84.2413,84.3594,84.2322,84.323,35100.0
2015-04-30 15:40:00,92.79,92.8,92.6,92.65,42600.0,84.3049,84.3139,84.1322,84.1777,42600.0
2015-04-30 15:45:00,92.65,92.74,92.64,92.67,44700.0,84.1777,84.2594,84.1686,84.1958,44700.0
2015-04-30 15:50:00,92.66,92.71,92.62,92.63,41100.0,84.1867,84.2322,84.1504,84.1595,41100.0
2015-04-30 15:55:00,92.64,92.71,92.6,92.67,159300.0,84.1686,84.2322,84.1322,84.1958,159300.0
2015-05-01 09:30:00,93.19,93.52,92.73,93.52,28500.0,84.6683,84.9681,84.2503,84.9681,28500.0
2015-05-01 09:35:00,93.36,93.56,93.05,93.18,25200.0,84.8227,85.0044,84.5411,84.6592,25200.0
2015-05-01 09:40:00,93.17,93.78,93.16,93.77,20400.0,84.6501,85.2043,84.641,85.1952,20400.0
2015-05-01 09:45:00,93.73,93.89,93.57,93.79,16800.0,85.1589,85.3043,85.0135,85.2134,16800.0
2015-05-01 09:50:00,93.77,93.77,93.48,93.48,19800.0,85.1952,85.1952,84.9318,84.9318,19800.0
2015-05-01 09:55:00,93.57,93.84,93.44,93.82,14400.0,85.0135,85.2588,84.8954,85.2407,14400.0
2015-05-01 10:00:00,93.72,94.16,93.72,94.16,11700.0,85.1498,85.5496,85.1498,85.5496,11700.0
2015-05-01 10:05:00,94.21,94.38,94.09,94.13,33300.0,85.595,85.7495,85.486,85.5223,33300.0
2015-05-01 10:10:00,94.21,94.28,94.1,94.13,19200.0,85.595,85.6586,85.4951,85.5223,19200.0
2015-05-01 10:15:00,94.08,94.42,94.08,94.37,40500.0,85.4769,85.7858,85.4769,85.7404,40500.0
2015-05-01 10:20:00,94.37,94.37,94.14,94.18,18900.0,85.7404,85.7404,85.5314,85.5678,18900.0
2015-05-01 10:25:00,94.18,94.24,94.14,94.14,8400.0,85.5678,85.6223,85.5314,85.5314,8400.0
2015-05-01 10:30:00,94.14,94.15,94.01,94.01,11400.0,85.5314,85.5405,85.4133,85.4133,11400.0
2015-05-01 10:35:00,94.04,94.04,93.82,93.91,9300.0,85.4406,85.4406,85.2407,85.3224,9300.0
2015-05-01 10:40:00,93.84,93.84,93.72,93.75,10200.0,85.2588,85.2588,85.1498,85.1771,10200.0
2015-05-01 10:45:00,93.73,93.77,93.69,93.69,9900.0,85.1589,85.1952,85.1226,85.1226,9900.0
2015-05-01 10:50:00,93.64,93.77,93.64,93.66,9600.0,85.0771,85.1952,85.0771,85.0953,9600.0
2015-05-01 10:55:00,93.64,93.67,93.61,93.67,3600.0,85.0771,85.1044,85.0499,85.1044,3600.0
2015-05-01 11:00:00,93.67,93.78,93.64,93.72,14700.0,85.1044,85.2043,85.0771,85.1498,14700.0
2015-05-01 11:05:00,93.68,93.78,93.68,93.72,4200.0,85.1135,85.2043,85.1135,85.1498,4200.0
2015-05-01 11:10:00,93.76,93.81,93.75,93.75,3900.0,85.1862,85.2316,85.1771,85.1771,3900.0
2015-05-01 11:15:00,93.76,93.93,93.76,93.93,11700.0,85.1862,85.3406,85.1862,85.3406,11700.0
2015-05-01 11:20:00,93.94,94.06,93.91,94.0,3600.0,85.3497,85.4587,85.3224,85.4042,3600.0
2015-05-01 11:25:00,94.02,94.19,94.02,94.19,15300.0,85.4224,85.5768,85.4224,85.5768,15300.0
2015-05-01 11:30:00,94.18,94.27,94.17,94.17,22200.0,85.5678,85.6495,85.5587,85.5587,22200.0
2015-05-01 11:35:00,94.17,94.17,94.06,94.06,3600.0,85.5587,85.5587,85.4587,85.4587,3600.0
2015-05-01 11:40:00,94.04,94.04,93.92,93.97,7500.0,85.4406,85.4406,85.3315,85.377,7500.0
2015-05-01 11:45:00,94.01,94.01,93.8,93.8,3300.0,85.4133,85.4133,85.2225,85.2225,3300.0
2015-05-01 11:50:00,93.81,93.92,93.79,93.87,9300.0,85.2316,85.3315,85.2134,85.2861,9300.0
2015-05-01 11:55:00,93.85,93.99,93.83,93.96,8400.0,85.2679,85.3951,85.2498,85.3679,8400.0
2015-05-01 12:00:00,93.96,93.96,93.89,93.92,6600.0,85.3679,85.3679,85.3043,85.3315,6600.0
2015-05-01 12:05:00,93.89,93.91,93.79,93.81,9000.0,85.3043,85.3224,85.2134,85.2316,9000.0
2015-05-01 12:10:00,93.82,93.86,93.75,93.75,22800.0,85.2407,85.277,85.1771,85.1771,22800.0
2015-05-01 12:15:00,93.8,93.84,93.78,93.82,8400.0,85.2225,85.2588,85.2043,85.2407,8400.0
2015-05-01 12:20:00,93.87,93.97,93.86,93.97,1200.0,85.2861,85.377,85.277,85.377,1200.0
2015-05-01 12:25:00,93.97,93.97,93.91,93.93,5700.0,85.377,85.377,85.3224,85.3406,5700.0
2015-05-01 12:30:00,93.93,94.07,93.93,94.07,12600.0,85.3406,85.4678,85.3406,85.4678,12600.0
2015-05-01 12:35:00,94.08,94.09,94.03,94.03,4500.0,85.4769,85.486,85.4315,85.4315,4500.0
2015-05-01 12:40:00,94.02,94.1,93.97,94.1,24600.0,85.4224,85.4951,85.377,85.4951,24600.0
2015-05-01 12:45:00,94.06,94.1,93.99,94.0,26100.0,85.4587,85.4951,85.3951,85.4042,26100.0
2015-05-01 12:50:00,94.01,94.04,93.97,94.03,15600.0,85.4133,85.4406,85.377,85.4315,15600.0
2015-05-01 12:55:00,94.02,94.03,93.98,93.99,30000.0,85.4224,85.4315,85.386,85.3951,30000.0
2015-05-01 13:00:00,93.98,94.0,93.94,93.97,6900.0,85.386,85.4042,85.3497,85.377,6900.0
2015-05-01 13:05:00,93.97,94.0,93.91,93.91,3900.0,85.377,85.4042,85.3224,85.3224,3900.0
2015-05-01 13:10:00,93.9,93.9,93.84,93.87,6600.0,85.3134,85.3134,85.2588,85.2861,6600.0
2015-05-01 13:15:00,93.9,94.01,93.9,93.98,9600.0,85.3134,85.4133,85.3134,85.386,9600.0
2015-05-01 13:20:00,93.94,93.96,93.91,93.92,6000.0,85.3497,85.3679,85.3224,85.3315,6000.0
2015-05-01 13:25:00,93.94,93.97,93.91,93.93,4800.0,85.3497,85.377,85.3224,85.3406,4800.0
2015-05-01 13:30:00,93.93,93.98,93.93,93.98,5400.0,85.3406,85.386,85.3406,85.386,5400.0
2015-05-01 13:35:00,93.99,94.01,93.95,94.0,15600.0,85.3951,85.4133,85.3588,85.4042,15600.0
2015-05-01 13:40:00,94.0,94.01,93.96,93.96,6900.0,85.4042,85.4133,85.3679,85.3679,6900.0
2015-05-01 13:45:00,93.98,94.0,93.98,93.99,4500.0,85.386,85.4042,85.386,85.3951,4500.0
2015-05-01 13:50:00,94.0,94.15,94.0,94.08,15000.0,85.4042,85.5405,85.4042,85.4769,15000.0
2015-05-01 13:55:00,94.08,94.14,94.06,94.14,5400.0,85.4769,85.5314,85.4587,85.5314,5400.0
2015-05-01 14:00:00,94.14,94.23,94.12,94.19,23400.0,85.5314,85.6132,85.5132,85.5768,23400.0
2015-05-01 14:05:00,94.21,94.21,94.13,94.15,49800.0,85.595,85.595,85.5223,85.5405,49800.0
2015-05-01 14:10:00,94.13,94.15,94.09,94.09,4200.0,85.5223,85.5405,85.486,85.486,4200.0
2015-05-01 14:15:00,94.09,94.14,94.05,94.11,12000.0,85.486,85.5314,85.4496,85.5042,12000.0
2015-05-01 14:20:00,94.11,94.12,94.08,94.09,14400.0,85.5042,85.5132,85.4769,85.486,14400.0
2015-05-01 14:25:00,94.1,94.13,94.08,94.12,9000.0,85.4951,85.5223,85.4769,85.5132,9000.0
2015-05-01 14:30:00,94.14,94.15,94.11,94.11,17100.0,85.5314,85.5405,85.5042,85.5042,17100.0
2015-05-01 14:35:00,94.12,94.2,94.1,94.19,8100.0,85.5132,85.5859,85.4951,85.5768,8100.0
2015-05-01 14:40:00,94.21,94.21,94.16,94.19,17100.0,85.595,85.595,85.5496,85.5768,17100.0
2015-05-01 14:45:00,94.17,94.23,94.14,94.23,6600.0,85.5587,85.6132,85.5314,85.6132,6600.0
2015-05-01 14:50:00,94.26,94.26,94.15,94.15,3600.0,85.6404,85.6404,85.5405,85.5405,3600.0
2015-05-01 14:55:00,94.14,94.16,94.11,94.13,8100.0,85.5314,85.5496,85.5042,85.5223,8100.0
2015-05-01 15:00:00,94.15,94.18,94.11,94.13,23100.0,85.5405,85.5678,85.5042,85.5223,23100.0
2015-05-01 15:05:00,94.16,94.2,94.12,94.12,30000.0,85.5496,85.5859,85.5132,85.5132,30000.0
2015-05-01 15:10:00,94.1,94.12,93.99,93.99,9300.0,85.4951,85.5132,85.3951,85.3951,9300.0
2015-05-01 15:15:00,94.01,94.02,93.97,94.01,11100.0,85.4133,85.4224,85.377,85.4133,11100.0
2015-05-01 15:20:00,93.99,94.02,93.9,93.92,8700.0,85.3951,85.4224,85.3134,85.3315,8700.0
2015-05-01 15:25:00,93.92,93.94,93.83,93.84,12900.0,85.3315,85.3497,85.2498,85.2588,12900.0
2015-05-01 15:30:00,93.85,93.97,93.85,93.96,16200.0,85.2679,85.377,85.2679,85.3679,16200.0
2015-05-01 15:35:00,93.92,94.0,93.92,93.95,22800.0,85.3315,85.4042,85.3315,85.3588,22800.0
2015-05-01 15:40:00,93.96,94.03,93.95,93.97,16200.0,85.3679,85.4315,85.3588,85.377,16200.0
2015-05-01 15:45:00,93.95,94.06,93.94,94.01,34200.0,85.3588,85.4587,85.3497,85.4133,34200.0
2015-05-01 15:50:00,94.02,94.05,93.99,94.02,38100.0,85.4224,85.4496,85.3951,85.4224,38100.0
2015-05-01 15:55:00,94.03,94.07,94.0,94.02,39300.0,85.4315,85.4678,85.4042,85.4224,39300.0
2015-05-04 09:30:00,94.08,94.57,94.08,94.57,26400.0,85.4769,85.9221,85.4769,85.9221,26400.0
2015-05-04 09:35:00,94.47,94.53,94.33,94.35,12600.0,85.8312,85.8857,85.704,85.7222,12600.0
2015-05-04 09:40:00,94.39,94.57,94.37,94.51,7800.0,85.7585,85.9221,85.7404,85.8676,7800.0
2015-05-04 09:45:00,94.49,94.58,94.4,94.41,5400.0,85.8494,85.9312,85.7676,85.7767,5400.0
2015-05-04 09:50:00,94.44,94.56,94.38,94.47,9600.0,85.804,85.913,85.7495,85.8312,9600.0
2015-05-04 09:55:00,94.59,94.7,94.58,94.58,7800.0,85.9403,86.0402,85.9312,85.9312,7800.0
2015-05-04 10:00:00,94.55,94.55,94.34,94.42,11100.0,85.9039,85.9039,85.7131,85.7858,11100.0
2015-05-04 10:05:00,94.45,94.54,94.38,94.38,4800.0,85.8131,85.8948,85.7495,85.7495,4800.0
2015-05-04 10:10:00,94.38,94.41,94.31,94.32,24300.0,85.7495,85.7767,85.6859,85.695,24300.0
2015-05-04 10:15:00,94.36,94.36,94.21,94.21,5700.0,85.7313,85.7313,85.595,85.595,5700.0
2015-05-04 10:20:00,94.21,94.23,94.15,94.15,10800.0,85.595,85.6132,85.5405,85.5405,10800.0
2015-05-04 10:25:00,94.16,94.25,94.12,94.12,14100.0,85.5496,85.6314,85.5132,85.5132,14100.0
2015-05-04 10:30:00,94.1,94.19,93.94,94.02,18300.0,85.4951,85.5768,85.3497,85.4224,18300.0
2015-05-04 10:35:00,94.02,94.07,93.94,93.99,43200.0,85.4224,85.4678,85.3497,85.3951,43200.0
2015-05-04 10:40:00,93.95,94.01,93.94,93.94,10800.0,85.3588,85.4133,85.3497,85.3497,10800.0
2015-05-04 10:45:00,93.95,93.97,93.84,93.94,19200.0,85.3588,85.377,85.2588,85.3497,19200.0
2015-05-04 10:50:00,93.94,93.94,93.85,93.85,13200.0,85.3497,85.3497,85.2679,85.2679,13200.0
2015-05-04 10:55:00,93.83,93.86,93.73,93.74,4800.0,85.2498,85.277,85.1589,85.168,4800.0
2015-05-04 11:00:00,93.73,93.79,93.73,93.79,3000.0,85.1589,85.2134,85.1589,85.2134,3000.0
2015-05-04 11:05:00,93.79,93.86,93.75,93.75,8700.0,85.2134,85.277,85.1771,85.1771,8700.0
2015-05-04 11:10:00,93.8,93.82,93.72,93.72,4200.0,85.2225,85.2407,85.1498,85.1498,4200.0
2015-05-04 11:15:00,93.73,93.73,93.69,93.69,3000.0,85.1589,85.1589,85.1226,85.1226,3000.0
2015-05-04 11:20:00,93.7,93.74,93.68,93.74,10800.0,85.1316,85.168,85.1135,85.168,10800.0
2015-05-04 11:25:00,93.76,93.81,93.75,93.79,6300.0,85.1862,85.2316,85.1771,85.2134,6300.0
2015-05-04 11:30:00,93.77,93.84,93.72,93.81,17400.0,85.1952,85.2588,85.1498,85.2316,17400.0
2015-05-04 11:35:00,93.82,93.84,93.79,93.81,6300.0,85.2407,85.2588,85.2134,85.2316,6300.0
2015-05-04 11:40:00,93.8,93.8,93.64,93.66,20700.0,85.2225,85.2225,85.0771,85.0953,20700.0
2015-05-04 11:45:00,93.69,93.69,93.6,93.63,3300.0,85.1226,85.1226,85.0408,85.068,3300.0
2015-05-04 11:50:00,93.65,93.69,93.59,93.66,9900.0,85.0862,85.1226,85.0317,85.0953,9900.0
2015-05-04 11:55:00,93.66,93.71,93.62,93.69,6000.0,85.0953,85.1407,85.059,85.1226,6000.0
2015-05-04 12:00:00,93.67,93.7,93.62,93.69,24900.0,85.1044,85.1316,85.059,85.1226,24900.0
2015-05-04 12:05:00,93.7,93.74,93.67,93.67,4800.0,85.1316,85.168,85.1044,85.1044,4800.0
2015-05-04 12:10:00,93.7,93.73,93.64,93.67,9300.0,85.1316,85.1589,85.0771,85.1044,9300.0
2015-05-04 12:15:00,93.7,93.72,93.67,93.72,5700.0,85.1316,85.1498,85.1044,85.1498,5700.0
2015-05-04 12:20:00,93.68,93.68,93.61,93.64,9300.0,85.1135,85.1135,85.0499,85.0771,9300.0
2015-05-04 12:25:00,93.62,93.71,93.62,93.68,4800.0,85.059,85.1407,85.059,85.1135,4800.0
2015-05-04 12:30:00,93.7,93.74,93.64,93.65,13800.0,85.1316,85.168,85.0771,85.0862,13800.0
2015-05-04 12:35:00,93.64,93.68,93.64,93.68,5400.0,85.0771,85.1135,85.0771,85.1135,5400.0
2015-05-04 12:40:00,93.66,93.69,93.65,93.65,7500.0,85.0953,85.1226,85.0862,85.0862,7500.0
2015-05-04 12:45:00,93.66,93.68,93.61,93.61,7800.0,85.0953,85.1135,85.0499,85.0499,7800.0
2015-05-04 12:50:00,93.58,93.58,93.53,93.56,10500.0,85.0226,85.0226,84.9772,85.0044,10500.0
2015-05-04 12:55:00,93.58,93.58,93.49,93.49,8100.0,85.0226,85.0226,84.9409,84.9409,8100.0
2015-05-04 13:00:00,93.51,93.53,93.47,93.51,10200.0,84.959,84.9772,84.9227,84.959,10200.0
2015-05-04 13:05:00,93.49,93.49,93.35,93.35,8100.0,84.9409,84.9409,84.8137,84.8137,8100.0
2015-05-04 13:10:00,93.35,93.44,93.34,93.42,53700.0,84.8137,84.8954,84.8046,84.8773,53700.0
2015-05-04 13:15:00,93.46,93.59,93.42,93.54,30900.0,84.9136,85.0317,84.8773,84.9863,30900.0
2015-05-04 13:20:00,93.55,93.57,93.43,93.43,7200.0,84.9954,85.0135,84.8863,84.8863,7200.0
2015-05-04 13:25:00,93.42,93.48,93.42,93.44,7800.0,84.8773,84.9318,84.8773,84.8954,7800.0
2015-05-04 13:30:00,93.43,93.43,93.34,93.35,14100.0,84.8863,84.8863,84.8046,84.8137,14100.0
2015-05-04 13:35:00,93.35,93.43,93.35,93.43,6600.0,84.8137,84.8863,84.8137,84.8863,6600.0
2015-05-04 13:40:00,93.43,93.57,93.43,93.52,6600.0,84.8863,85.0135,84.8863,84.9681,6600.0
2015-05-04 13:45:00,93.54,93.55,93.48,93.49,5100.0,84.9863,84.9954,84.9318,84.9409,5100.0
2015-05-04 13:50:00,93.48,93.5,93.41,93.41,10800.0,84.9318,84.9499,84.8682,84.8682,10800.0
2015-05-04 13:55:00,93.39,93.47,93.39,93.47,9300.0,84.85,84.9227,84.85,84.9227,9300.0
2015-05-04 14:00:00,93.48,93.53,93.44,93.47,6300.0,84.9318,84.9772,84.8954,84.9227,6300.0
2015-05-04 14:05:00,93.44,93.44,93.34,93.36,11700.0,84.8954,84.8954,84.8046,84.8227,11700.0
2015-05-04 14:10:00,93.36,93.4,93.25,93.25,14100.0,84.8227,84.8591,84.7228,84.7228,14100.0
2015-05-04 14:15:00,93.23,93.29,93.23,93.26,42000.0,84.7046,84.7591,84.7046,84.7319,42000.0
2015-05-04 14:20:00,93.26,93.36,93.26,93.36,12900.0,84.7319,84.8227,84.7319,84.8227,12900.0
2015-05-04 14:25:00,93.36,93.39,93.34,93.34,17700.0,84.8227,84.85,84.8046,84.8046,17700.0
2015-05-04 14:30:00,93.35,93.38,93.33,93.38,20100.0,84.8137,84.8409,84.7955,84.8409,20100.0
2015-05-04 14:35:00,93.38,93.48,93.36,93.47,20100.0,84.8409,84.9318,84.8227,84.9227,20100.0
2015-05-04 14:40:00,93.49,93.57,93.49,93.53,11100.0,84.9409,85.0135,84.9409,84.9772,11100.0
2015-05-04 14:45:00,93.53,93.54,93.4,93.41,15600.0,84.9772,84.9863,84.8591,84.8682,15600.0
2015-05-04 14:50:00,93.42,93.46,93.41,93.44,23700.0,84.8773,84.9136,84.8682,84.8954,23700.0
2015-05-04 14:55:00,93.44,93.45,93.35,93.36,15300.0,84.8954,84.9045,84.8137,84.8227,15300.0
2015-05-04 15:00:00,93.34,93.41,93.27,93.41,21900.0,84.8046,84.8682,84.741,84.8682,21900.0
2015-05-04 15:05:00,93.38,93.45,93.36,93.43,13500.0,84.8409,84.9045,84.8227,84.8863,13500.0
2015-05-04 15:10:00,93.41,93.49,93.39,93.45,41100.0,84.8682,84.9409,84.85,84.9045,41100.0
2015-05-04 15:15:00,93.48,93.58,93.44,93.57,14100.0,84.9318,85.0226,84.8954,85.0135,14100.0
2015-05-04 15:20:00,93.52,93.54,93.49,93.49,19800.0,84.9681,84.9863,84.9409,84.9409,19800.0
2015-05-04 15:25:00,93.48,93.57,93.48,93.51,12000.0,84.9318,85.0135,84.9318,84.959,12000.0
2015-05-04 15:30:00,93.5,93.5,93.41,93.41,15600.0,84.9499,84.9499,84.8682,84.8682,15600.0
2015-05-04 15:35:00,93.41,93.53,93.41,93.51,27000.0,84.8682,84.9772,84.8682,84.959,27000.0
2015-05-04 15:40:00,93.5,93.51,93.32,93.38,31500.0,84.9499,84.959,84.7864,84.8409,31500.0
2015-05-04 15:45:00,93.38,93.41,93.28,93.33,37500.0,84.8409,84.8682,84.7501,84.7955,37500.0
2015-05-04 15:50:00,93.33,93.34,93.23,93.24,29100.0,84.7955,84.8046,84.7046,84.7137,29100.0
2015-05-04 15:55:00,93.24,93.37,93.24,93.33,57600.0,84.7137,84.8318,84.7137,84.7955,57600.0
2015-05-05 09:30:00,93.53,93.62,93.22,93.57,38100.0,84.9772,85.059,84.6955,85.0135,38100.0
2015-05-05 09:35:00,93.65,93.7,93.41,93.41,3600.0,85.0862,85.1316,84.8682,84.8682,3600.0
2015-05-05 09:40:00,93.5,93.5,93.29,93.45,4500.0,84.9499,84.9499,84.7591,84.9045,4500.0
2015-05-05 09:45:00,93.4,93.45,92.96,93.01,24000.0,84.8591,84.9045,84.4593,84.5047,24000.0
2015-05-05 09:50:00,93.01,93.01,92.88,92.88,4800.0,84.5047,84.5047,84.3866,84.3866,4800.0
2015-05-05 09:55:00,92.8,92.84,92.61,92.61,15600.0,84.3139,84.3503,84.1413,84.1413,15600.0
2015-05-05 10:00:00,92.69,92.82,92.68,92.71,6000.0,84.214,84.3321,84.2049,84.2322,6000.0
2015-05-05 10:05:00,92.73,93.01,92.62,93.0,29700.0,84.2503,84.5047,84.1504,84.4957,29700.0
2015-05-05 10:10:00,93.0,93.0,92.76,92.85,10500.0,84.4957,84.4957,84.2776,84.3594,10500.0
2015-05-05 10:15:00,92.81,92.84,92.59,92.59,13500.0,84.323,84.3503,84.1232,84.1232,13500.0
2015-05-05 10:20:00,92.59,92.75,92.49,92.72,34200.0,84.1232,84.2685,84.0323,84.2413,34200.0
2015-05-05 10:25:00,92.75,92.85,92.72,92.73,19200.0,84.2685,84.3594,84.2413,84.2503,19200.0
2015-05-05 10:30:00,92.71,92.72,92.63,92.63,10500.0,84.2322,84.2413,84.1595,84.1595,10500.0
2015-05-05 10:35:00,92.57,92.7,92.57,92.63,12300.0,84.105,84.2231,84.105,84.1595,12300.0
2015-05-05 10:40:00,92.59,92.59,92.42,92.55,15900.0,84.1232,84.1232,83.9687,84.0868,15900.0
2015-05-05 10:45:00,92.53,92.62,92.51,92.6,13200.0,84.0686,84.1504,84.0505,84.1322,13200.0
2015-05-05 10:50:00,92.56,92.56,92.38,92.41,9600.0,84.0959,84.0959,83.9324,83.9596,9600.0
2015-05-05 10:55:00,92.38,92.44,92.21,92.22,20400.0,83.9324,83.9869,83.7779,83.787,20400.0
2015-05-05 11:00:00,92.19,92.23,92.08,92.08,19800.0,83.7597,83.7961,83.6598,83.6598,19800.0
2015-05-05 11:05:00,92.04,92.06,91.95,92.0,17400.0,83.6234,83.6416,83.5417,83.5871,17400.0
2015-05-05 11:10:00,92.0,92.11,91.98,92.11,21900.0,83.5871,83.687,83.5689,83.687,21900.0
2015-05-05 11:15:00,92.08,92.08,91.92,91.92,21300.0,83.6598,83.6598,83.5144,83.5144,21300.0
2015-05-05 11:20:00,91.92,91.93,91.74,91.82,18300.0,83.5144,83.5235,83.3509,83.4236,18300.0
2015-05-05 11:25:00,91.83,91.83,91.49,91.64,42600.0,83.4326,83.4326,83.1237,83.26,42600.0
2015-05-05 11:30:00,91.67,91.82,91.59,91.82,30600.0,83.2873,83.4236,83.2146,83.4236,30600.0
2015-05-05 11:35:00,91.84,91.91,91.8,91.82,20700.0,83.4417,83.5053,83.4054,83.4236,20700.0
2015-05-05 11:40:00,91.8,91.92,91.72,91.9,19500.0,83.4054,83.5144,83.3327,83.4962,19500.0
2015-05-05 11:45:00,91.94,92.0,91.91,92.0,20100.0,83.5326,83.5871,83.5053,83.5871,20100.0
2015-05-05 11:50:00,91.99,92.16,91.99,92.05,23400.0,83.578,83.7325,83.578,83.6325,23400.0
2015-05-05 11:55:00,92.06,92.28,92.06,92.24,23700.0,83.6416,83.8415,83.6416,83.8052,23700.0
2015-05-05 12:00:00,92.28,92.32,92.23,92.27,11100.0,83.8415,83.8778,83.7961,83.8324,11100.0
2015-05-05 12:05:00,92.26,92.27,92.19,92.27,16500.0,83.8233,83.8324,83.7597,83.8324,16500.0
2015-05-05 12:10:00,92.26,92.28,92.14,92.16,16500.0,83.8233,83.8415,83.7143,83.7325,16500.0
2015-05-05 12:15:00,92.18,92.27,92.17,92.27,8100.0,83.7506,83.8324,83.7416,83.8324,8100.0
2015-05-05 12:20:00,92.28,92.31,92.21,92.21,8700.0,83.8415,83.8688,83.7779,83.7779,8700.0
2015-05-05 12:25:00,92.23,92.29,92.21,92.21,15900.0,83.7961,83.8506,83.7779,83.7779,15900.0
2015-05-05 12:30:00,92.17,92.17,92.08,92.14,11700.0,83.7416,83.7416,83.6598,83.7143,11700.0
2015-05-05 12:35:00,92.11,92.11,91.98,91.98,9900.0,83.687,83.687,83.5689,83.5689,9900.0
2015-05-05 12:40:00,92.01,92.01,91.92,91.98,14700.0,83.5962,83.5962,83.5144,83.5689,14700.0
2015-05-05 12:45:00,92.0,92.0,91.92,91.95,12600.0,83.5871,83.5871,83.5144,83.5417,12600.0
2015-05-05 12:50:00,91.96,92.04,91.89,91.94,12900.0,83.5508,83.6234,83.4872,83.5326,12900.0
2015-05-05 12:55:00,91.92,91.94,91.86,91.92,9900.0,83.5144,83.5326,83.4599,83.5144,9900.0
2015-05-05 13:00:00,91.94,91.94,91.87,91.93,15000.0,83.5326,83.5326,83.469,83.5235,15000.0
2015-05-05 13:05:00,91.93,92.01,91.9,91.96,42000.0,83.5235,83.5962,83.4962,83.5508,42000.0
2015-05-05 13:10:00,91.92,91.93,91.79,91.79,14700.0,83.5144,83.5235,83.3963,83.3963,14700.0
2015-05-05 13:15:00,91.79,91.83,91.76,91.81,9900.0,83.3963,83.4326,83.369,83.4145,9900.0
2015-05-05 13:20:00,91.84,91.88,91.7,91.86,8700.0,83.4417,83.4781,83.3145,83.4599,8700.0
2015-05-05 13:25:00,91.88,91.96,91.8,91.96,12900.0,83.4781,83.5508,83.4054,83.5508,12900.0
2015-05-05 13:30:00,91.96,91.96,91.8,91.8,16200.0,83.5508,83.5508,83.4054,83.4054,16200.0
2015-05-05 13:35:00,91.8,91.92,91.8,91.92,37500.0,83.4054,83.5144,83.4054,83.5144,37500.0
2015-05-05 13:40:00,91.91,91.99,91.87,91.89,15900.0,83.5053,83.578,83.469,83.4872,15900.0
2015-05-05 13:45:00,91.94,91.94,91.86,91.86,7200.0,83.5326,83.5326,83.4599,83.4599,7200.0
2015-05-05 13:50:00,91.88,91.93,91.71,91.72,15300.0,83.4781,83.5235,83.3236,83.3327,15300.0
2015-05-05 13:55:00,91.77,91.87,91.75,91.81,10500.0,83.3781,83.469,83.36,83.4145,10500.0
2015-05-05 14:00:00,91.78,91.85,91.77,91.81,23700.0,83.3872,83.4508,83.3781,83.4145,23700.0
2015-05-05 14:05:00,91.76,91.95,91.74,91.94,18900.0,83.369,83.5417,83.3509,83.5326,18900.0
2015-05-05 14:10:00,91.93,92.01,91.93,92.0,11400.0,83.5235,83.5962,83.5235,83.5871,11400.0
2015-05-05 14:15:00,91.99,92.04,91.93,92.04,15900.0,83.578,83.6234,83.5235,83.6234,15900.0
2015-05-05 14:20:00,92.05,92.1,91.97,91.99,14100.0,83.6325,83.678,83.5598,83.578,14100.0
2015-05-05 14:25:00,91.99,91.99,91.92,91.96,13200.0,83.578,83.578,83.5144,83.5508,13200.0
2015-05-05 14:30:00,91.96,91.98,91.89,91.96,11400.0,83.5508,83.5689,83.4872,83.5508,11400.0
2015-05-05 14:35:00,91.93,91.95,91.83,91.84,15300.0,83.5235,83.5417,83.4326,83.4417,15300.0
2015-05-05 14:40:00,91.81,91.81,91.67,91.67,17100.0,83.4145,83.4145,83.2873,83.2873,17100.0
2015-05-05 14:45:00,91.66,91.69,91.58,91.59,18000.0,83.2782,83.3055,83.2055,83.2146,18000.0
2015-05-05 14:50:00,91.54,91.54,91.44,91.44,22800.0,83.1692,83.1692,83.0783,83.0783,22800.0
2015-05-05 14:55:00,91.44,91.47,91.38,91.41,36900.0,83.0783,83.1056,83.0238,83.0511,36900.0
2015-05-05 15:00:00,91.44,91.51,91.4,91.5,28800.0,83.0783,83.1419,83.042,83.1328,28800.0
2015-05-05 15:05:00,91.53,91.61,91.46,91.48,31200.0,83.1601,83.2328,83.0965,83.1147,31200.0
2015-05-05 15:10:00,91.47,91.61,91.43,91.56,20400.0,83.1056,83.2328,83.0692,83.1873,20400.0
2015-05-05 15:15:00,91.58,91.62,91.51,91.51,25800.0,83.2055,83.2419,83.1419,83.1419,25800.0
2015-05-05 15:20:00,91.54,91.54,91.43,91.47,40200.0,83.1692,83.1692,83.0692,83.1056,40200.0
2015-05-05 15:25:00,91.49,91.57,91.47,91.56,53700.0,83.1237,83.1964,83.1056,83.1873,53700.0
2015-05-05 15:30:00,91.55,91.66,91.55,91.65,31200.0,83.1783,83.2782,83.1783,83.2691,31200.0
2015-05-05 15:35:00,91.68,91.79,91.67,91.73,33900.0,83.2964,83.3963,83.2873,83.3418,33900.0
2015-05-05 15:40:00,91.71,91.72,91.56,91.62,31500.0,83.3236,83.3327,83.1873,83.2419,31500.0
2015-05-05 15:45:00,91.65,91.65,91.5,91.52,39900.0,83.2691,83.2691,83.1328,83.151,39900.0
2015-05-05 15:50:00,91.53,91.64,91.53,91.59,41100.0,83.1601,83.26,83.1601,83.2146,41100.0
2015-05-05 15:55:00,91.59,91.71,91.59,91.62,66300.0,83.2146,83.3236,83.2146,83.2419,66300.0
2015-05-06 09:30:00,92.06,92.32,92.0,92.19,31200.0,83.6416,83.8778,83.5871,83.7597,31200.0
2015-05-06 09:35:00,92.17,92.17,91.71,91.71,13200.0,83.7416,83.7416,83.3236,83.3236,13200.0
2015-05-06 09:40:00,91.71,91.71,91.37,91.44,14100.0,83.3236,83.3236,83.0147,83.0783,14100.0
2015-05-06 09:45:00,91.54,91.8,91.47,91.8,16500.0,83.1692,83.4054,83.1056,83.4054,16500.0
2015-05-06 09:50:00,91.85,91.89,91.42,91.42,19800.0,83.4508,83.4872,83.0601,83.0601,19800.0
2015-05-06 09:55:00,91.41,91.67,91.34,91.67,21000.0,83.0511,83.2873,82.9875,83.2873,21000.0
2015-05-06 10:00:00,91.67,91.77,91.57,91.76,23400.0,83.2873,83.3781,83.1964,83.369,23400.0
2015-05-06 10:05:00,91.8,91.85,91.59,91.59,9600.0,83.4054,83.4508,83.2146,83.2146,9600.0
2015-05-06 10:10:00,91.52,91.74,91.49,91.74,9900.0,83.151,83.3509,83.1237,83.3509,9900.0
2015-05-06 10:15:00,91.73,91.91,91.71,91.91,15600.0,83.3418,83.5053,83.3236,83.5053,15600.0
2015-05-06 10:20:00,91.95,92.07,91.93,92.03,40500.0,83.5417,83.6507,83.5235,83.6144,40500.0
2015-05-06 10:25:00,92.02,92.38,92.0,92.31,26400.0,83.6053,83.9324,83.5871,83.8688,26400.0
2015-05-06 10:30:00,92.25,92.31,92.2,92.23,13200.0,83.8142,83.8688,83.7688,83.7961,13200.0
2015-05-06 10:35:00,92.2,92.3,92.14,92.27,6000.0,83.7688,83.8597,83.7143,83.8324,6000.0
2015-05-06 10:40:00,92.3,92.47,92.27,92.27,41700.0,83.8597,84.0141,83.8324,83.8324,41700.0
2015-05-06 10:45:00,92.25,92.42,92.25,92.39,39600.0,83.8142,83.9687,83.8142,83.9414,39600.0
2015-05-06 10:50:00,92.4,92.42,92.33,92.36,8400.0,83.9505,83.9687,83.8869,83.9142,8400.0
2015-05-06 10:55:00,92.36,92.36,92.22,92.32,14400.0,83.9142,83.9142,83.787,83.8778,14400.0
2015-05-06 11:00:00,92.35,92.48,92.32,92.46,9300.0,83.9051,84.0232,83.8778,84.005,9300.0
2015-05-06 11:05:00,92.46,92.46,92.32,92.32,6900.0,84.005,84.005,83.8778,83.8778,6900.0
2015-05-06 11:10:00,92.28,92.28,92.12,92.19,11700.0,83.8415,83.8415,83.6961,83.7597,11700.0
2015-05-06 11:15:00,92.19,92.32,92.19,92.23,10200.0,83.7597,83.8778,83.7597,83.7961,10200.0
2015-05-06 11:20:00,92.24,92.24,92.15,92.23,4800.0,83.8052,83.8052,83.7234,83.7961,4800.0
2015-05-06 11:25:00,92.26,92.39,92.26,92.34,6900.0,83.8233,83.9414,83.8233,83.896,6900.0
2015-05-06 11:30:00,92.31,92.49,92.31,92.45,7500.0,83.8688,84.0323,83.8688,83.996,7500.0
2015-05-06 11:35:00,92.46,92.47,92.36,92.37,8700.0,84.005,84.0141,83.9142,83.9233,8700.0
2015-05-06 11:40:00,92.38,92.62,92.38,92.62,8100.0,83.9324,84.1504,83.9324,84.1504,8100.0
2015-05-06 11:45:00,92.64,92.64,92.54,92.54,7500.0,84.1686,84.1686,84.0777,84.0777,7500.0
2015-05-06 11:50:00,92.59,92.66,92.47,92.54,30900.0,84.1232,84.1867,84.0141,84.0777,30900.0
2015-05-06 11:55:00,92.56,92.56,92.43,92.49,28200.0,84.0959,84.0959,83.9778,84.0323,28200.0
2015-05-06 12:00:00,92.5,92.52,92.38,92.38,20700.0,84.0414,84.0596,83.9324,83.9324,20700.0
2015-05-06 12:05:00,92.38,92.4,92.33,92.35,22800.0,83.9324,83.9505,83.8869,83.9051,22800.0
2015-05-06 12:10:00,92.42,92.48,92.38,92.43,9900.0,83.9687,84.0232,83.9324,83.9778,9900.0
2015-05-06 12:15:00,92.43,92.5,92.43,92.48,10200.0,83.9778,84.0414,83.9778,84.0232,10200.0
2015-05-06 12:20:00,92.53,92.58,92.53,92.57,3300.0,84.0686,84.1141,84.0686,84.105,3300.0
2015-05-06 12:25:00,92.6,92.6,92.52,92.55,6900.0,84.1322,84.1322,84.0596,84.0868,6900.0
2015-05-06 12:30:00,92.52,92.58,92.52,92.56,2400.0,84.0596,84.1141,84.0596,84.0959,2400.0
2015-05-06 12:35:00,92.6,92.65,92.58,92.63,7500.0,84.1322,84.1777,84.1141,84.1595,7500.0
2015-05-06 12:40:00,92.63,92.73,92.5,92.5,65400.0,84.1595,84.2503,84.0414,84.0414,65400.0
2015-05-06 12:45:00,92.53,92.57,92.46,92.52,17700.0,84.0686,84.105,84.005,84.0596,17700.0
2015-05-06 12:50:00,92.49,92.51,92.37,92.37,14700.0,84.0323,84.0505,83.9233,83.9233,14700.0
2015-05-06 12:55:00,92.38,92.52,92.38,92.46,8400.0,83.9324,84.0596,83.9324,84.005,8400.0
2015-05-06 13:00:00,92.4,92.4,92.37,92.37,8100.0,83.9505,83.9505,83.9233,83.9233,8100.0
2015-05-06 13:05:00,92.37,92.42,92.37,92.42,5400.0,83.9233,83.9687,83.9233,83.9687,5400.0
2015-05-06 13:10:00,92.41,92.42,92.39,92.42,8400.0,83.9596,83.9687,83.9414,83.9687,8400.0
2015-05-06 13:15:00,92.43,92.51,92.43,92.51,5400.0,83.9778,84.0505,83.9778,84.0505,5400.0
2015-05-06 13:20:00,92.49,92.59,92.47,92.47,8700.0,84.0323,84.1232,84.0141,84.0141,8700.0
2015-05-06 13:25:00,92.37,92.41,92.35,92.38,14400.0,83.9233,83.9596,83.9051,83.9324,14400.0
2015-05-06 13:30:00,92.41,92.44,92.37,92.43,26400.0,83.9596,83.9869,83.9233,83.9778,26400.0
2015-05-06 13:35:00,92.44,92.45,92.33,92.44,9900.0,83.9869,83.996,83.8869,83.9869,9900.0
2015-05-06 13:40:00,92.42,92.47,92.42,92.46,4200.0,83.9687,84.0141,83.9687,84.005,4200.0
2015-05-06 13:45:00,92.36,92.4,92.3,92.36,23400.0,83.9142,83.9505,83.8597,83.9142,23400.0
2015-05-06 13:50:00,92.36,92.4,92.33,92.37,42300.0,83.9142,83.9505,83.8869,83.9233,42300.0
2015-05-06 13:55:00,92.38,92.43,92.33,92.36,9900.0,83.9324,83.9778,83.8869,83.9142,9900.0
2015-05-06 14:00:00,92.33,92.41,92.33,92.4,36300.0,83.8869,83.9596,83.8869,83.9505,36300.0
2015-05-06 14:05:00,92.4,92.45,92.34,92.44,12300.0,83.9505,83.996,83.896,83.9869,12300.0
2015-05-06 14:10:00,92.43,92.43,92.31,92.36,5700.0,83.9778,83.9778,83.8688,83.9142,5700.0
2015-05-06 14:15:00,92.39,92.55,92.37,92.55,6300.0,83.9414,84.0868,83.9233,84.0868,6300.0
2015-05-06 14:20:00,92.52,92.61,92.52,92.54,16800.0,84.0596,84.1413,84.0596,84.0777,16800.0
2015-05-06 14:25:00,92.54,92.59,92.43,92.59,6900.0,84.0777,84.1232,83.9778,84.1232,6900.0
2015-05-06 14:30:00,92.57,92.57,92.5,92.5,9900.0,84.105,84.105,84.0414,84.0414,9900.0
2015-05-06 14:35:00,92.48,92.51,92.36,92.39,11100.0,84.0232,84.0505,83.9142,83.9414,11100.0
2015-05-06 14:40:00,92.36,92.38,92.19,92.24,9000.0,83.9142,83.9324,83.7597,83.8052,9000.0
2015-05-06 14:45:00,92.25,92.26,92.17,92.23,11100.0,83.8142,83.8233,83.7416,83.7961,11100.0
2015-05-06 14:50:00,92.22,92.29,92.22,92.26,11100.0,83.787,83.8506,83.787,83.8233,11100.0
2015-05-06 14:55:00,92.27,92.45,92.24,92.45,10800.0,83.8324,83.996,83.8052,83.996,10800.0
2015-05-06 15:00:00,92.46,92.59,92.45,92.53,21300.0,84.005,84.1232,83.996,84.0686,21300.0
2015-05-06 15:05:00,92.54,92.64,92.49,92.62,17700.0,84.0777,84.1686,84.0323,84.1504,17700.0
2015-05-06 15:10:00,92.59,92.6,92.44,92.57,22200.0,84.1232,84.1322,83.9869,84.105,22200.0
2015-05-06 15:15:00,92.57,92.58,92.37,92.37,14700.0,84.105,84.1141,83.9233,83.9233,14700.0
2015-05-06 15:20:00,92.33,92.53,92.32,92.53,11400.0,83.8869,84.0686,83.8778,84.0686,11400.0
2015-05-06 15:25:00,92.56,92.62,92.5,92.6,18000.0,84.0959,84.1504,84.0414,84.1322,18000.0
2015-05-06 15:30:00,92.58,92.6,92.35,92.35,22500.0,84.1141,84.1322,83.9051,83.9051,22500.0
2015-05-06 15:35:00,92.33,92.46,92.33,92.45,37800.0,83.8869,84.005,83.8869,83.996,37800.0
2015-05-06 15:40:00,92.44,92.47,92.24,92.25,15300.0,83.9869,84.0141,83.8052,83.8142,15300.0
2015-05-06 15:45:00,92.24,92.4,92.22,92.38,33600.0,83.8052,83.9505,83.787,83.9324,33600.0
2015-05-06 15:50:00,92.4,92.48,92.36,92.45,36900.0,83.9505,84.0232,83.9142,83.996,36900.0
2015-05-06 15:55:00,92.46,92.61,92.44,92.59,75600.0,84.005,84.1413,83.9869,84.1232,75600.0
2015-05-07 09:30:00,92.88,92.92,92.57,92.64,35700.0,84.3866,84.423,84.105,84.1686,35700.0
2015-05-07 09:35:00,92.63,92.9,92.63,92.7,16200.0,84.1595,84.4048,84.1595,84.2231,16200.0
2015-05-07 09:40:00,92.83,93.17,92.83,93.17,5400.0,84.3412,84.6501,84.3412,84.6501,5400.0
2015-05-07 09:45:00,93.17,93.21,92.86,92.87,43200.0,84.6501,84.6865,84.3685,84.3775,43200.0
2015-05-07 09:50:00,92.89,92.89,92.49,92.66,46200.0,84.3957,84.3957,84.0323,84.1867,46200.0
2015-05-07 09:55:00,92.62,92.68,92.52,92.64,7500.0,84.1504,84.2049,84.0596,84.1686,7500.0
2015-05-07 10:00:00,92.58,92.84,92.53,92.84,8700.0,84.1141,84.3503,84.0686,84.3503,8700.0
2015-05-07 10:05:00,92.81,93.0,92.73,92.88,14100.0,84.323,84.4957,84.2503,84.3866,14100.0
2015-05-07 10:10:00,92.84,93.16,92.84,93.16,20400.0,84.3503,84.641,84.3503,84.641,20400.0
2015-05-07 10:15:00,93.16,93.27,93.09,93.18,18000.0,84.641,84.741,84.5774,84.6592,18000.0
2015-05-07 10:20:00,93.18,93.31,93.18,93.3,11100.0,84.6592,84.7773,84.6592,84.7682,11100.0
2015-05-07 10:25:00,93.3,93.34,93.12,93.21,20700.0,84.7682,84.8046,84.6047,84.6865,20700.0
2015-05-07 10:30:00,93.14,93.18,93.02,93.02,13200.0,84.6229,84.6592,84.5138,84.5138,13200.0
2015-05-07 10:35:00,93.03,93.09,92.92,92.98,15300.0,84.5229,84.5774,84.423,84.4775,15300.0
2015-05-07 10:40:00,93.01,93.16,93.01,93.15,9900.0,84.5047,84.641,84.5047,84.6319,9900.0
2015-05-07 10:45:00,93.2,93.27,93.14,93.27,22800.0,84.6774,84.741,84.6229,84.741,22800.0
2015-05-07 10:50:00,93.27,93.42,93.24,93.27,11700.0,84.741,84.8773,84.7137,84.741,11700.0
2015-05-07 10:55:00,93.3,93.36,93.23,93.32,28800.0,84.7682,84.8227,84.7046,84.7864,28800.0
2015-05-07 11:00:00,93.27,93.41,93.26,93.41,6600.0,84.741,84.8682,84.7319,84.8682,6600.0
2015-05-07 11:05:00,93.29,93.29,93.25,93.26,4200.0,84.7591,84.7591,84.7228,84.7319,4200.0
2015-05-07 11:10:00,93.29,93.42,93.29,93.38,11700.0,84.7591,84.8773,84.7591,84.8409,11700.0
2015-05-07 11:15:00,93.34,93.43,93.22,93.33,10800.0,84.8046,84.8863,84.6955,84.7955,10800.0
2015-05-07 11:20:00,93.29,93.32,93.25,93.29,8400.0,84.7591,84.7864,84.7228,84.7591,8400.0
2015-05-07 11:25:00,93.3,93.36,93.26,93.29,14700.0,84.7682,84.8227,84.7319,84.7591,14700.0
2015-05-07 11:30:00,93.28,93.29,93.18,93.22,13200.0,84.7501,84.7591,84.6592,84.6955,13200.0
2015-05-07 11:35:00,93.26,93.3,93.2,93.21,16200.0,84.7319,84.7682,84.6774,84.6865,16200.0
2015-05-07 11:40:00,93.21,93.33,93.21,93.27,3600.0,84.6865,84.7955,84.6865,84.741,3600.0
2015-05-07 11:45:00,93.3,93.32,93.22,93.25,4200.0,84.7682,84.7864,84.6955,84.7228,4200.0
2015-05-07 11:50:00,93.29,93.31,93.22,93.23,3000.0,84.7591,84.7773,84.6955,84.7046,3000.0
2015-05-07 11:55:00,93.21,93.21,93.08,93.08,12300.0,84.6865,84.6865,84.5683,84.5683,12300.0
2015-05-07 12:00:00,93.1,93.21,93.1,93.21,6000.0,84.5865,84.6865,84.5865,84.6865,6000.0
2015-05-07 12:05:00,93.25,93.25,93.18,93.19,3900.0,84.7228,84.7228,84.6592,84.6683,3900.0
2015-05-07 12:10:00,93.18,93.27,93.16,93.23,2700.0,84.6592,84.741,84.641,84.7046,2700.0
2015-05-07 12:15:00,93.22,93.4,93.22,93.39,6000.0,84.6955,84.8591,84.6955,84.85,6000.0
2015-05-07 12:20:00,93.43,93.45,93.33,93.35,6600.0,84.8863,84.9045,84.7955,84.8137,6600.0
2015-05-07 12:25:00,93.39,93.4,93.3,93.33,27900.0,84.85,84.8591,84.7682,84.7955,27900.0
2015-05-07 12:30:00,93.39,93.51,93.35,93.36,24600.0,84.85,84.959,84.8137,84.8227,24600.0
2015-05-07 12:35:00,93.36,93.42,93.32,93.36,21600.0,84.8227,84.8773,84.7864,84.8227,21600.0
2015-05-07 12:40:00,93.38,93.38,93.32,93.37,6000.0,84.8409,84.8409,84.7864,84.8318,6000.0
2015-05-07 12:45:00,93.37,93.44,93.35,93.36,34800.0,84.8318,84.8954,84.8137,84.8227,34800.0
2015-05-07 12:50:00,93.41,93.43,93.39,93.39,14400.0,84.8682,84.8863,84.85,84.85,14400.0
2015-05-07 12:55:00,93.38,93.42,93.37,93.42,2700.0,84.8409,84.8773,84.8318,84.8773,2700.0
2015-05-07 13:00:00,93.45,93.5,93.4,93.43,6900.0,84.9045,84.9499,84.8591,84.8863,6900.0
2015-05-07 13:05:00,93.45,93.49,93.45,93.46,12300.0,84.9045,84.9409,84.9045,84.9136,12300.0
2015-05-07 13:10:00,93.47,93.52,93.46,93.49,4200.0,84.9227,84.9681,84.9136,84.9409,4200.0
2015-05-07 13:15:00,93.49,93.5,93.43,93.49,9300.0,84.9409,84.9499,84.8863,84.9409,9300.0
2015-05-07 13:20:00,93.5,93.54,93.48,93.5,7200.0,84.9499,84.9863,84.9318,84.9499,7200.0
2015-05-07 13:25:00,93.49,93.54,93.48,93.5,6300.0,84.9409,84.9863,84.9318,84.9499,6300.0
2015-05-07 13:30:00,93.5,93.58,93.5,93.5,29700.0,84.9499,85.0226,84.9499,84.9499,29700.0
2015-05-07 13:35:00,93.51,93.55,93.44,93.49,34200.0,84.959,84.9954,84.8954,84.9409,34200.0
2015-05-07 13:40:00,93.48,93.57,93.46,93.54,23100.0,84.9318,85.0135,84.9136,84.9863,23100.0
2015-05-07 13:45:00,93.51,93.54,93.51,93.54,2700.0,84.959,84.9863,84.959,84.9863,2700.0
2015-05-07 13:50:00,93.56,93.58,93.53,93.58,8400.0,85.0044,85.0226,84.9772,85.0226,8400.0
2015-05-07 13:55:00,93.6,93.62,93.55,93.6,9300.0,85.0408,85.059,84.9954,85.0408,9300.0
2015-05-07 14:00:00,93.59,93.72,93.55,93.72,63300.0,85.0317,85.1498,84.9954,85.1498,63300.0
2015-05-07 14:05:00,93.71,93.76,93.67,93.74,43200.0,85.1407,85.1862,85.1044,85.168,43200.0
2015-05-07 14:10:00,93.74,93.77,93.71,93.77,4200.0,85.168,85.1952,85.1407,85.1952,4200.0
2015-05-07 14:15:00,93.8,93.85,93.77,93.79,9900.0,85.2225,85.2679,85.1952,85.2134,9900.0
2015-05-07 14:20:00,93.79,93.81,93.79,93.8,17100.0,85.2134,85.2316,85.2134,85.2225,17100.0
2015-05-07 14:25:00,93.8,93.82,93.75,93.79,14400.0,85.2225,85.2407,85.1771,85.2134,14400.0
2015-05-07 14:30:00,93.8,93.82,93.78,93.79,8700.0,85.2225,85.2407,85.2043,85.2134,8700.0
2015-05-07 14:35:00,93.77,93.77,93.65,93.7,34500.0,85.1952,85.1952,85.0862,85.1316,34500.0
2015-05-07 14:40:00,93.68,93.73,93.68,93.73,8400.0,85.1135,85.1589,85.1135,85.1589,8400.0
2015-05-07 14:45:00,93.77,93.82,93.74,93.74,6300.0,85.1952,85.2407,85.168,85.168,6300.0
2015-05-07 14:50:00,93.72,93.74,93.66,93.7,6000.0,85.1498,85.168,85.0953,85.1316,6000.0
2015-05-07 14:55:00,93.7,93.79,93.69,93.79,4500.0,85.1316,85.2134,85.1226,85.2134,4500.0
2015-05-07 15:00:00,93.77,93.83,93.74,93.83,8400.0,85.1952,85.2498,85.168,85.2498,8400.0
2015-05-07 15:05:00,93.81,93.87,93.79,93.8,23100.0,85.2316,85.2861,85.2134,85.2225,23100.0
2015-05-07 15:10:00,93.76,93.81,93.69,93.69,9300.0,85.1862,85.2316,85.1226,85.1226,9300.0
2015-05-07 15:15:00,93.67,93.7,93.56,93.57,20400.0,85.1044,85.1316,85.0044,85.0135,20400.0
2015-05-07 15:20:00,93.59,93.63,93.56,93.56,6000.0,85.0317,85.068,85.0044,85.0044,6000.0
2015-05-07 15:25:00,93.54,93.57,93.52,93.56,27300.0,84.9863,85.0135,84.9681,85.0044,27300.0
2015-05-07 15:30:00,93.56,93.68,93.55,93.67,11700.0,85.0044,85.1135,84.9954,85.1044,11700.0
2015-05-07 15:35:00,93.68,93.75,93.68,93.71,10800.0,85.1135,85.1771,85.1135,85.1407,10800.0
2015-05-07 15:40:00,93.71,93.75,93.58,93.59,23400.0,85.1407,85.1771,85.0226,85.0317,23400.0
2015-05-07 15:45:00,93.59,93.8,93.55,93.8,30000.0,85.0317,85.2225,84.9954,85.2225,30000.0
2015-05-07 15:50:00,93.81,93.95,93.75,93.94,71700.0,85.2316,85.3588,85.1771,85.3497,71700.0
2015-05-07 15:55:00,93.92,93.98,93.8,93.83,97500.0,85.3315,85.386,85.2225,85.2498,97500.0
2015-05-08 09:30:00,94.88,95.0,94.61,94.61,33900.0,86.2037,86.3128,85.9584,85.9584,33900.0
2015-05-08 09:35:00,94.65,95.5,94.59,95.04,27600.0,85.9948,86.767,85.9403,86.3491,27600.0
2015-05-08 09:40:00,95.0,95.18,94.86,95.15,31200.0,86.3128,86.4763,86.1856,86.4491,31200.0
2015-05-08 09:45:00,95.15,95.33,95.13,95.29,6900.0,86.4491,86.6126,86.4309,86.5762,6900.0
2015-05-08 09:50:00,95.3,95.46,95.08,95.08,31500.0,86.5853,86.7307,86.3855,86.3855,31500.0
2015-05-08 09:55:00,95.08,95.43,95.08,95.43,15900.0,86.3855,86.7034,86.3855,86.7034,15900.0
2015-05-08 10:00:00,95.5,95.77,95.46,95.48,30900.0,86.767,87.0124,86.7307,86.7489,30900.0
2015-05-08 10:05:00,95.58,95.7,95.58,95.65,13500.0,86.8397,86.9488,86.8397,86.9033,13500.0
2015-05-08 10:10:00,95.61,95.75,95.6,95.68,18000.0,86.867,86.9942,86.8579,86.9306,18000.0
2015-05-08 10:15:00,95.67,95.85,95.61,95.84,27000.0,86.9215,87.085,86.867,87.076,27000.0
2015-05-08 10:20:00,95.84,95.89,95.78,95.81,33900.0,87.076,87.1214,87.0214,87.0487,33900.0
2015-05-08 10:25:00,95.81,95.91,95.74,95.85,17100.0,87.0487,87.1396,86.9851,87.085,17100.0
2015-05-08 10:30:00,95.85,95.89,95.78,95.89,22800.0,87.085,87.1214,87.0214,87.1214,22800.0
2015-05-08 10:35:00,95.84,95.9,95.79,95.84,43800.0,87.076,87.1305,87.0305,87.076,43800.0
2015-05-08 10:40:00,95.84,95.95,95.84,95.94,17400.0,87.076,87.1759,87.076,87.1668,17400.0
2015-05-08 10:45:00,95.96,95.96,95.79,95.82,17400.0,87.185,87.185,87.0305,87.0578,17400.0
2015-05-08 10:50:00,95.87,95.91,95.83,95.83,29100.0,87.1032,87.1396,87.0669,87.0669,29100.0
2015-05-08 10:55:00,95.83,95.88,95.75,95.88,19500.0,87.0669,87.1123,86.9942,87.1123,19500.0
2015-05-08 11:00:00,95.84,95.99,95.82,95.99,46500.0,87.076,87.2122,87.0578,87.2122,46500.0
2015-05-08 11:05:00,96.0,96.11,96.0,96.06,27300.0,87.2213,87.3213,87.2213,87.2758,27300.0
2015-05-08 11:10:00,96.06,96.14,95.97,96.14,17400.0,87.2758,87.3485,87.1941,87.3485,17400.0
2015-05-08 11:15:00,96.15,96.15,96.09,96.15,14700.0,87.3576,87.3576,87.3031,87.3576,14700.0
2015-05-08 11:20:00,96.15,96.16,96.05,96.09,11400.0,87.3576,87.3667,87.2668,87.3031,11400.0
2015-05-08 11:25:00,96.07,96.08,96.0,96.04,10800.0,87.2849,87.294,87.2213,87.2577,10800.0
2015-05-08 11:30:00,96.05,96.07,95.94,95.95,40200.0,87.2668,87.2849,87.1668,87.1759,40200.0
2015-05-08 11:35:00,95.93,95.94,95.79,95.86,42000.0,87.1577,87.1668,87.0305,87.0941,42000.0
2015-05-08 11:40:00,95.81,95.92,95.77,95.83,42300.0,87.0487,87.1486,87.0124,87.0669,42300.0
2015-05-08 11:45:00,95.78,95.88,95.72,95.83,36900.0,87.0214,87.1123,86.9669,87.0669,36900.0
2015-05-08 11:50:00,95.87,95.96,95.85,95.88,10800.0,87.1032,87.185,87.085,87.1123,10800.0
2015-05-08 11:55:00,95.83,95.85,95.75,95.75,15900.0,87.0669,87.085,86.9942,86.9942,15900.0
2015-05-08 12:00:00,95.8,95.8,95.71,95.71,5100.0,87.0396,87.0396,86.9578,86.9578,5100.0
2015-05-08 12:05:00,95.73,95.75,95.69,95.7,6000.0,86.976,86.9942,86.9397,86.9488,6000.0
2015-05-08 12:10:00,95.65,95.65,95.57,95.62,10500.0,86.9033,86.9033,86.8306,86.8761,10500.0
2015-05-08 12:15:00,95.62,95.7,95.6,95.66,17100.0,86.8761,86.9488,86.8579,86.9124,17100.0
2015-05-08 12:20:00,95.63,95.66,95.57,95.57,10800.0,86.8852,86.9124,86.8306,86.8306,10800.0
2015-05-08 12:25:00,95.52,95.63,95.48,95.63,9900.0,86.7852,86.8852,86.7489,86.8852,9900.0
2015-05-08 12:30:00,95.59,95.72,95.58,95.66,13200.0,86.8488,86.9669,86.8397,86.9124,13200.0
2015-05-08 12:35:00,95.67,95.74,95.67,95.7,6600.0,86.9215,86.9851,86.9215,86.9488,6600.0
2015-05-08 12:40:00,95.69,95.71,95.59,95.6,21300.0,86.9397,86.9578,86.8488,86.8579,21300.0
2015-05-08 12:45:00,95.59,95.69,95.59,95.65,11400.0,86.8488,86.9397,86.8488,86.9033,11400.0
2015-05-08 12:50:00,95.7,95.75,95.67,95.7,22500.0,86.9488,86.9942,86.9215,86.9488,22500.0
2015-05-08 12:55:00,95.64,95.7,95.63,95.64,28500.0,86.8942,86.9488,86.8852,86.8942,28500.0
2015-05-08 13:00:00,95.68,95.7,95.6,95.6,7800.0,86.9306,86.9488,86.8579,86.8579,7800.0
2015-05-08 13:05:00,95.58,95.61,95.52,95.58,20700.0,86.8397,86.867,86.7852,86.8397,20700.0
2015-05-08 13:10:00,95.57,95.64,95.57,95.59,11100.0,86.8306,86.8942,86.8306,86.8488,11100.0
2015-05-08 13:15:00,95.5,95.54,95.5,95.54,6600.0,86.767,86.8034,86.767,86.8034,6600.0
2015-05-08 13:20:00,95.53,95.55,95.47,95.52,39000.0,86.7943,86.8125,86.7398,86.7852,39000.0
2015-05-08 13:25:00,95.55,95.59,95.49,95.49,24300.0,86.8125,86.8488,86.758,86.758,24300.0
2015-05-08 13:30:00,95.46,95.53,95.45,95.52,29700.0,86.7307,86.7943,86.7216,86.7852,29700.0
2015-05-08 13:35:00,95.48,95.58,95.43,95.43,35100.0,86.7489,86.8397,86.7034,86.7034,35100.0
2015-05-08 13:40:00,95.45,95.54,95.43,95.49,7200.0,86.7216,86.8034,86.7034,86.758,7200.0
2015-05-08 13:45:00,95.48,95.52,95.45,95.47,19500.0,86.7489,86.7852,86.7216,86.7398,19500.0
2015-05-08 13:50:00,95.48,95.54,95.44,95.5,19500.0,86.7489,86.8034,86.7125,86.767,19500.0
2015-05-08 13:55:00,95.47,95.58,95.46,95.55,30000.0,86.7398,86.8397,86.7307,86.8125,30000.0
2015-05-08 14:00:00,95.53,95.59,95.53,95.58,12600.0,86.7943,86.8488,86.7943,86.8397,12600.0
2015-05-08 14:05:00,95.55,95.63,95.54,95.59,14400.0,86.8125,86.8852,86.8034,86.8488,14400.0
2015-05-08 14:10:00,95.58,95.63,95.58,95.63,8700.0,86.8397,86.8852,86.8397,86.8852,8700.0
2015-05-08 14:15:00,95.62,95.65,95.61,95.63,31800.0,86.8761,86.9033,86.867,86.8852,31800.0
2015-05-08 14:20:00,95.62,95.69,95.58,95.62,66000.0,86.8761,86.9397,86.8397,86.8761,66000.0
2015-05-08 14:25:00,95.62,95.7,95.61,95.67,22200.0,86.8761,86.9488,86.867,86.9215,22200.0
2015-05-08 14:30:00,95.66,95.77,95.61,95.62,20700.0,86.9124,87.0124,86.867,86.8761,20700.0
2015-05-08 14:35:00,95.62,95.7,95.6,95.69,24000.0,86.8761,86.9488,86.8579,86.9397,24000.0
2015-05-08 14:40:00,95.71,95.82,95.7,95.71,11100.0,86.9578,87.0578,86.9488,86.9578,11100.0
2015-05-08 14:45:00,95.7,95.82,95.7,95.79,7500.0,86.9488,87.0578,86.9488,87.0305,7500.0
2015-05-08 14:50:00,95.74,95.76,95.68,95.76,6300.0,86.9851,87.0033,86.9306,87.0033,6300.0
2015-05-08 14:55:00,95.74,95.76,95.66,95.76,14400.0,86.9851,87.0033,86.9124,87.0033,14400.0
2015-05-08 15:00:00,95.76,95.83,95.71,95.74,21900.0,87.0033,87.0669,86.9578,86.9851,21900.0
2015-05-08 15:05:00,95.72,95.81,95.71,95.76,22800.0,86.9669,87.0487,86.9578,87.0033,22800.0
2015-05-08 15:10:00,95.74,95.81,95.74,95.81,11700.0,86.9851,87.0487,86.9851,87.0487,11700.0
2015-05-08 15:15:00,95.83,95.83,95.63,95.63,19200.0,87.0669,87.0669,86.8852,86.8852,19200.0
2015-05-08 15:20:00,95.66,95.71,95.62,95.64,18900.0,86.9124,86.9578,86.8761,86.8942,18900.0
2015-05-08 15:25:00,95.63,95.7,95.61,95.61,16800.0,86.8852,86.9488,86.867,86.867,16800.0
2015-05-08 15:30:00,95.61,95.65,95.57,95.6,12900.0,86.867,86.9033,86.8306,86.8579,12900.0
2015-05-08 15:35:00,95.6,95.66,95.59,95.61,25500.0,86.8579,86.9124,86.8488,86.867,25500.0
2015-05-08 15:40:00,95.61,95.65,95.6,95.64,27600.0,86.867,86.9033,86.8579,86.8942,27600.0
2015-05-08 15:45:00,95.67,95.76,95.66,95.75,42600.0,86.9215,87.0033,86.9124,86.9942,42600.0
2015-05-08 15:50:00,95.73,95.78,95.68,95.77,55200.0,86.976,87.0214,86.9306,87.0124,55200.0
2015-05-08 15:55:00,95.77,95.79,95.71,95.71,82500.0,87.0124,87.0305,86.9578,86.9578,82500.0
2015-05-11 09:30:00,95.67,96.26,95.65,95.97,41700.0,86.9215,87.4575,86.9033,87.1941,41700.0
2015-05-11 09:35:00,96.17,96.17,95.6,95.6,12300.0,87.3758,87.3758,86.8579,86.8579,12300.0
2015-05-11 09:40:00,95.64,95.65,95.43,95.54,8400.0,86.8942,86.9033,86.7034,86.8034,8400.0
2015-05-11 09:45:00,95.55,95.93,95.54,95.84,14100.0,86.8125,87.1577,86.8034,87.076,14100.0
2015-05-11 09:50:00,95.89,95.94,95.77,95.83,7200.0,87.1214,87.1668,87.0124,87.0669,7200.0
2015-05-11 09:55:00,95.81,95.84,95.71,95.81,9000.0,87.0487,87.076,86.9578,87.0487,9000.0
2015-05-11 10:00:00,95.86,95.93,95.84,95.87,10200.0,87.0941,87.1577,87.076,87.1032,10200.0
2015-05-11 10:05:00,96.0,96.06,95.88,95.97,31800.0,87.2213,87.2758,87.1123,87.1941,31800.0
2015-05-11 10:10:00,95.96,96.03,95.95,96.0,6600.0,87.185,87.2486,87.1759,87.2213,6600.0
2015-05-11 10:15:00,95.98,95.99,95.87,95.9,8400.0,87.2032,87.2122,87.1032,87.1305,8400.0
2015-05-11 10:20:00,95.88,95.99,95.88,95.96,8100.0,87.1123,87.2122,87.1123,87.185,8100.0
2015-05-11 10:25:00,95.96,95.98,95.84,95.84,8100.0,87.185,87.2032,87.076,87.076,8100.0
2015-05-11 10:30:00,95.84,95.86,95.63,95.72,10800.0,87.076,87.0941,86.8852,86.9669,10800.0
2015-05-11 10:35:00,95.72,95.83,95.7,95.83,7500.0,86.9669,87.0669,86.9488,87.0669,7500.0
2015-05-11 10:40:00,95.85,95.89,95.85,95.88,2400.0,87.085,87.1214,87.085,87.1123,2400.0
2015-05-11 10:45:00,95.95,95.95,95.8,95.8,19200.0,87.1759,87.1759,87.0396,87.0396,19200.0
2015-05-11 10:50:00,95.82,95.87,95.73,95.75,12300.0,87.0578,87.1032,86.976,86.9942,12300.0
2015-05-11 10:55:00,95.79,95.79,95.7,95.73,6900.0,87.0305,87.0305,86.9488,86.976,6900.0
2015-05-11 11:00:00,95.76,95.76,95.63,95.63,10200.0,87.0033,87.0033,86.8852,86.8852,10200.0
2015-05-11 11:05:00,95.61,95.75,95.61,95.75,10800.0,86.867,86.9942,86.867,86.9942,10800.0
2015-05-11 11:10:00,95.75,95.99,95.75,95.96,7200.0,86.9942,87.2122,86.9942,87.185,7200.0
2015-05-11 11:15:00,95.91,95.92,95.78,95.78,11100.0,87.1396,87.1486,87.0214,87.0214,11100.0
2015-05-11 11:20:00,95.8,95.83,95.74,95.83,7500.0,87.0396,87.0669,86.9851,87.0669,7500.0
2015-05-11 11:25:00,95.83,95.86,95.74,95.74,10200.0,87.0669,87.0941,86.9851,86.9851,10200.0
2015-05-11 11:30:00,95.76,95.77,95.67,95.69,5400.0,87.0033,87.0124,86.9215,86.9397,5400.0
2015-05-11 11:35:00,95.72,95.74,95.64,95.72,7800.0,86.9669,86.9851,86.8942,86.9669,7800.0
2015-05-11 11:40:00,95.73,95.77,95.67,95.67,6000.0,86.976,87.0124,86.9215,86.9215,6000.0
2015-05-11 11:45:00,95.68,95.75,95.68,95.75,3000.0,86.9306,86.9942,86.9306,86.9942,3000.0
2015-05-11 11:50:00,95.79,95.82,95.71,95.71,8400.0,87.0305,87.0578,86.9578,86.9578,8400.0
2015-05-11 11:55:00,95.69,95.72,95.62,95.62,11400.0,86.9397,86.9669,86.8761,86.8761,11400.0
2015-05-11 12:00:00,95.65,95.65,95.51,95.54,9000.0,86.9033,86.9033,86.7761,86.8034,9000.0
2015-05-11 12:05:00,95.54,95.54,95.43,95.46,4800.0,86.8034,86.8034,86.7034,86.7307,4800.0
2015-05-11 12:10:00,95.46,95.52,95.45,95.5,7500.0,86.7307,86.7852,86.7216,86.767,7500.0
2015-05-11 12:15:00,95.48,95.52,95.44,95.45,9900.0,86.7489,86.7852,86.7125,86.7216,9900.0
2015-05-11 12:20:00,95.48,95.48,95.43,95.46,6000.0,86.7489,86.7489,86.7034,86.7307,6000.0
2015-05-11 12:25:00,95.47,95.52,95.47,95.5,4200.0,86.7398,86.7852,86.7398,86.767,4200.0
2015-05-11 12:30:00,95.49,95.49,95.41,95.42,7500.0,86.758,86.758,86.6853,86.6944,7500.0
2015-05-11 12:35:00,95.45,95.47,95.41,95.43,8100.0,86.7216,86.7398,86.6853,86.7034,8100.0
2015-05-11 12:40:00,95.4,95.41,95.31,95.36,15300.0,86.6762,86.6853,86.5944,86.6398,15300.0
2015-05-11 12:45:00,95.33,95.46,95.33,95.46,4200.0,86.6126,86.7307,86.6126,86.7307,4200.0
2015-05-11 12:50:00,95.43,95.54,95.42,95.51,6600.0,86.7034,86.8034,86.6944,86.7761,6600.0
2015-05-11 12:55:00,95.52,95.53,95.49,95.5,4500.0,86.7852,86.7943,86.758,86.767,4500.0
2015-05-11 13:00:00,95.51,95.55,95.51,95.54,3000.0,86.7761,86.8125,86.7761,86.8034,3000.0
2015-05-11 13:05:00,95.52,95.57,95.52,95.57,3900.0,86.7852,86.8306,86.7852,86.8306,3900.0
2015-05-11 13:10:00,95.61,95.67,95.58,95.67,7200.0,86.867,86.9215,86.8397,86.9215,7200.0
2015-05-11 13:15:00,95.69,95.79,95.69,95.72,7800.0,86.9397,87.0305,86.9397,86.9669,7800.0
2015-05-11 13:20:00,95.7,95.76,95.69,95.73,16800.0,86.9488,87.0033,86.9397,86.976,16800.0
2015-05-11 13:25:00,95.73,95.75,95.7,95.72,5100.0,86.976,86.9942,86.9488,86.9669,5100.0
2015-05-11 13:30:00,95.73,95.75,95.7,95.73,9600.0,86.976,86.9942,86.9488,86.976,9600.0
2015-05-11 13:35:00,95.69,95.73,95.63,95.69,11700.0,86.9397,86.976,86.8852,86.9397,11700.0
2015-05-11 13:40:00,95.67,95.7,95.65,95.67,6300.0,86.9215,86.9488,86.9033,86.9215,6300.0
2015-05-11 13:45:00,95.69,95.7,95.61,95.64,15600.0,86.9397,86.9488,86.867,86.8942,15600.0
2015-05-11 13:50:00,95.64,95.69,95.64,95.66,6000.0,86.8942,86.9397,86.8942,86.9124,6000.0
2015-05-11 13:55:00,95.65,95.65,95.53,95.53,4500.0,86.9033,86.9033,86.7943,86.7943,4500.0
2015-05-11 14:00:00,95.53,95.6,95.52,95.58,31800.0,86.7943,86.8579,86.7852,86.8397,31800.0
2015-05-11 14:05:00,95.59,95.68,95.57,95.63,39900.0,86.8488,86.9306,86.8306,86.8852,39900.0
2015-05-11 14:10:00,95.61,95.62,95.57,95.57,6000.0,86.867,86.8761,86.8306,86.8306,6000.0
2015-05-11 14:15:00,95.55,95.58,95.48,95.48,16800.0,86.8125,86.8397,86.7489,86.7489,16800.0
2015-05-11 14:20:00,95.5,95.61,95.47,95.6,15000.0,86.767,86.867,86.7398,86.8579,15000.0
2015-05-11 14:25:00,95.61,95.63,95.59,95.62,9300.0,86.867,86.8852,86.8488,86.8761,9300.0
2015-05-11 14:30:00,95.64,95.66,95.63,95.64,4200.0,86.8942,86.9124,86.8852,86.8942,4200.0
2015-05-11 14:35:00,95.63,95.66,95.55,95.64,51000.0,86.8852,86.9124,86.8125,86.8942,51000.0
2015-05-11 14:40:00,95.63,95.7,95.61,95.68,15300.0,86.8852,86.9488,86.867,86.9306,15300.0
2015-05-11 14:45:00,95.68,95.69,95.66,95.67,8100.0,86.9306,86.9397,86.9124,86.9215,8100.0
2015-05-11 14:50:00,95.69,95.7,95.6,95.62,31200.0,86.9397,86.9488,86.8579,86.8761,31200.0
2015-05-11 14:55:00,95.62,95.65,95.54,95.56,25500.0,86.8761,86.9033,86.8034,86.8216,25500.0
2015-05-11 15:00:00,95.54,95.56,95.49,95.49,33600.0,86.8034,86.8216,86.758,86.758,33600.0
2015-05-11 15:05:00,95.49,95.56,95.47,95.56,10500.0,86.758,86.8216,86.7398,86.8216,10500.0
2015-05-11 15:10:00,95.54,95.57,95.49,95.57,13500.0,86.8034,86.8306,86.758,86.8306,13500.0
2015-05-11 15:15:00,95.58,95.64,95.53,95.64,17700.0,86.8397,86.8942,86.7943,86.8942,17700.0
2015-05-11 15:20:00,95.69,95.69,95.61,95.67,10200.0,86.9397,86.9397,86.867,86.9215,10200.0
2015-05-11 15:25:00,95.67,95.72,95.66,95.67,19500.0,86.9215,86.9669,86.9124,86.9215,19500.0
2015-05-11 15:30:00,95.67,95.72,95.66,95.66,28200.0,86.9215,86.9669,86.9124,86.9124,28200.0
2015-05-11 15:35:00,95.66,95.67,95.56,95.63,20100.0,86.9124,86.9215,86.8216,86.8852,20100.0
2015-05-11 15:40:00,95.62,95.65,95.6,95.65,17700.0,86.8761,86.9033,86.8579,86.9033,17700.0
2015-05-11 15:45:00,95.63,95.65,95.55,95.62,38100.0,86.8852,86.9033,86.8125,86.8761,38100.0
2015-05-11 15:50:00,95.61,95.66,95.58,95.63,62400.0,86.867,86.9124,86.8397,86.8852,62400.0
2015-05-11 15:55:00,95.63,95.69,95.61,95.65,116100.0,86.8852,86.9397,86.867,86.9033,116100.0
2015-05-12 09:30:00,95.38,95.7,94.91,95.13,38400.0,86.658,86.9488,86.231,86.4309,38400.0
2015-05-12 09:35:00,95.09,95.56,95.09,95.45,9600.0,86.3945,86.8216,86.3945,86.7216,9600.0
2015-05-12 09:40:00,95.47,95.5,94.91,94.98,17400.0,86.7398,86.767,86.231,86.2946,17400.0
2015-05-12 09:45:00,95.0,95.26,94.85,95.19,21300.0,86.3128,86.549,86.1765,86.4854,21300.0
2015-05-12 09:50:00,95.23,95.72,95.18,95.51,25200.0,86.5217,86.9669,86.4763,86.7761,25200.0
2015-05-12 09:55:00,95.51,95.53,95.32,95.36,14100.0,86.7761,86.7943,86.6035,86.6398,14100.0
2015-05-12 10:00:00,95.38,95.58,95.24,95.41,60900.0,86.658,86.8397,86.5308,86.6853,60900.0
2015-05-12 10:05:00,95.37,95.46,95.21,95.46,7500.0,86.6489,86.7307,86.5036,86.7307,7500.0
2015-05-12 10:10:00,95.43,95.51,95.19,95.21,6900.0,86.7034,86.7761,86.4854,86.5036,6900.0
2015-05-12 10:15:00,95.31,95.47,95.19,95.33,21600.0,86.5944,86.7398,86.4854,86.6126,21600.0
2015-05-12 10:20:00,95.26,95.56,95.26,95.56,33900.0,86.549,86.8216,86.549,86.8216,33900.0
2015-05-12 10:25:00,95.58,95.68,95.51,95.56,26100.0,86.8397,86.9306,86.7761,86.8216,26100.0
2015-05-12 10:30:00,95.51,95.72,95.51,95.71,32100.0,86.7761,86.9669,86.7761,86.9578,32100.0
2015-05-12 10:35:00,95.67,95.76,95.62,95.75,27300.0,86.9215,87.0033,86.8761,86.9942,27300.0
2015-05-12 10:40:00,95.81,95.81,95.67,95.67,18000.0,87.0487,87.0487,86.9215,86.9215,18000.0
2015-05-12 10:45:00,95.66,95.95,95.66,95.78,22200.0,86.9124,87.1759,86.9124,87.0214,22200.0
2015-05-12 10:50:00,95.73,95.94,95.72,95.89,49500.0,86.976,87.1668,86.9669,87.1214,49500.0
2015-05-12 10:55:00,95.87,96.02,95.84,95.95,72900.0,87.1032,87.2395,87.076,87.1759,72900.0
2015-05-12 11:00:00,95.97,96.06,95.94,96.04,23100.0,87.1941,87.2758,87.1668,87.2577,23100.0
2015-05-12 11:05:00,96.05,96.14,96.05,96.1,16800.0,87.2668,87.3485,87.2668,87.3122,16800.0
2015-05-12 11:10:00,96.12,96.12,96.02,96.08,12300.0,87.3304,87.3304,87.2395,87.294,12300.0
2015-05-12 11:15:00,96.05,96.09,95.99,96.05,13800.0,87.2668,87.3031,87.2122,87.2668,13800.0
2015-05-12 11:20:00,96.08,96.18,96.07,96.14,12000.0,87.294,87.3849,87.2849,87.3485,12000.0
2015-05-12 11:25:00,96.14,96.18,96.1,96.11,4800.0,87.3485,87.3849,87.3122,87.3213,4800.0
2015-05-12 11:30:00,96.1,96.13,96.05,96.1,13800.0,87.3122,87.3394,87.2668,87.3122,13800.0
2015-05-12 11:35:00,96.09,96.09,95.97,96.02,7800.0,87.3031,87.3031,87.1941,87.2395,7800.0
2015-05-12 11:40:00,95.98,96.08,95.94,96.03,12300.0,87.2032,87.294,87.1668,87.2486,12300.0
2015-05-12 11:45:00,96.02,96.11,96.0,96.04,10800.0,87.2395,87.3213,87.2213,87.2577,10800.0
2015-05-12 11:50:00,96.05,96.1,95.98,96.1,45300.0,87.2668,87.3122,87.2032,87.3122,45300.0
2015-05-12 11:55:00,96.09,96.09,96.03,96.03,15000.0,87.3031,87.3031,87.2486,87.2486,15000.0
2015-05-12 12:00:00,96.07,96.15,96.02,96.03,7200.0,87.2849,87.3576,87.2395,87.2486,7200.0
2015-05-12 12:05:00,96.06,96.06,96.01,96.02,3300.0,87.2758,87.2758,87.2304,87.2395,3300.0
2015-05-12 12:10:00,95.97,96.0,95.93,95.98,6600.0,87.1941,87.2213,87.1577,87.2032,6600.0
2015-05-12 12:15:00,95.96,96.02,95.92,95.98,8100.0,87.185,87.2395,87.1486,87.2032,8100.0
2015-05-12 12:20:00,95.94,96.01,95.85,95.89,59700.0,87.1668,87.2304,87.085,87.1214,59700.0
2015-05-12 12:25:00,95.92,95.95,95.86,95.86,12900.0,87.1486,87.1759,87.0941,87.0941,12900.0
2015-05-12 12:30:00,95.89,95.9,95.86,95.89,5100.0,87.1214,87.1305,87.0941,87.1214,5100.0
2015-05-12 12:35:00,95.87,95.99,95.87,95.98,13200.0,87.1032,87.2122,87.1032,87.2032,13200.0
2015-05-12 12:40:00,95.98,96.02,95.97,95.99,10500.0,87.2032,87.2395,87.1941,87.2122,10500.0
2015-05-12 12:45:00,95.98,96.02,95.97,95.97,4500.0,87.2032,87.2395,87.1941,87.1941,4500.0
2015-05-12 12:50:00,95.97,96.09,95.95,96.06,17100.0,87.1941,87.3031,87.1759,87.2758,17100.0
2015-05-12 12:55:00,96.04,96.13,96.01,96.1,8100.0,87.2577,87.3394,87.2304,87.3122,8100.0
2015-05-12 13:00:00,96.09,96.15,96.04,96.08,14100.0,87.3031,87.3576,87.2577,87.294,14100.0
2015-05-12 13:05:00,96.06,96.16,96.04,96.16,5100.0,87.2758,87.3667,87.2577,87.3667,5100.0
2015-05-12 13:10:00,96.17,96.22,96.15,96.18,5700.0,87.3758,87.4212,87.3576,87.3849,5700.0
2015-05-12 13:15:00,96.23,96.25,96.16,96.2,15600.0,87.4303,87.4485,87.3667,87.403,15600.0
2015-05-12 13:20:00,96.2,96.39,96.19,96.35,26100.0,87.403,87.5757,87.3939,87.5393,26100.0
2015-05-12 13:25:00,96.29,96.31,96.23,96.31,5100.0,87.4848,87.503,87.4303,87.503,5100.0
2015-05-12 13:30:00,96.3,96.3,96.21,96.23,8700.0,87.4939,87.4939,87.4121,87.4303,8700.0
2015-05-12 13:35:00,96.23,96.25,96.17,96.25,5400.0,87.4303,87.4485,87.3758,87.4485,5400.0
2015-05-12 13:40:00,96.24,96.26,96.19,96.26,6900.0,87.4394,87.4575,87.3939,87.4575,6900.0
2015-05-12 13:45:00,96.23,96.23,96.17,96.21,17400.0,87.4303,87.4303,87.3758,87.4121,17400.0
2015-05-12 13:50:00,96.2,96.27,96.2,96.23,8700.0,87.403,87.4666,87.403,87.4303,8700.0
2015-05-12 13:55:00,96.26,96.36,96.26,96.32,7800.0,87.4575,87.5484,87.4575,87.5121,7800.0
2015-05-12 14:00:00,96.29,96.34,96.28,96.3,9900.0,87.4848,87.5302,87.4757,87.4939,9900.0
2015-05-12 14:05:00,96.3,96.34,96.28,96.34,5400.0,87.4939,87.5302,87.4757,87.5302,5400.0
2015-05-12 14:10:00,96.35,96.37,96.28,96.32,16200.0,87.5393,87.5575,87.4757,87.5121,16200.0
2015-05-12 14:15:00,96.3,96.38,96.27,96.33,11400.0,87.4939,87.5666,87.4666,87.5211,11400.0
2015-05-12 14:20:00,96.29,96.38,96.29,96.36,15900.0,87.4848,87.5666,87.4848,87.5484,15900.0
2015-05-12 14:25:00,96.37,96.41,96.34,96.41,12300.0,87.5575,87.5938,87.5302,87.5938,12300.0
2015-05-12 14:30:00,96.45,96.53,96.44,96.48,30300.0,87.6302,87.7029,87.6211,87.6574,30300.0
2015-05-12 14:35:00,96.47,96.57,96.47,96.55,9600.0,87.6483,87.7392,87.6483,87.721,9600.0
2015-05-12 14:40:00,96.55,96.57,96.53,96.56,13500.0,87.721,87.7392,87.7029,87.7301,13500.0
2015-05-12 14:45:00,96.6,96.61,96.57,96.59,10800.0,87.7665,87.7755,87.7392,87.7574,10800.0
2015-05-12 14:50:00,96.6,96.6,96.45,96.46,16200.0,87.7665,87.7665,87.6302,87.6393,16200.0
2015-05-12 14:55:00,96.43,96.43,96.31,96.32,26100.0,87.612,87.612,87.503,87.5121,26100.0
2015-05-12 15:00:00,96.32,96.44,96.32,96.41,20100.0,87.5121,87.6211,87.5121,87.5938,20100.0
2015-05-12 15:05:00,96.41,96.48,96.33,96.48,17100.0,87.5938,87.6574,87.5211,87.6574,17100.0
2015-05-12 15:10:00,96.48,96.53,96.42,96.51,52500.0,87.6574,87.7029,87.6029,87.6847,52500.0
2015-05-12 15:15:00,96.48,96.48,96.37,96.37,41700.0,87.6574,87.6574,87.5575,87.5575,41700.0
2015-05-12 15:20:00,96.38,96.47,96.36,96.36,33300.0,87.5666,87.6483,87.5484,87.5484,33300.0
2015-05-12 15:25:00,96.36,96.39,96.25,96.3,23100.0,87.5484,87.5757,87.4485,87.4939,23100.0
2015-05-12 15:30:00,96.3,96.37,96.27,96.27,34800.0,87.4939,87.5575,87.4666,87.4666,34800.0
2015-05-12 15:35:00,96.26,96.32,96.24,96.32,24300.0,87.4575,87.5121,87.4394,87.5121,24300.0
2015-05-12 15:40:00,96.3,96.32,96.23,96.27,27300.0,87.4939,87.5121,87.4303,87.4666,27300.0
2015-05-12 15:45:00,96.25,96.37,96.25,96.33,38700.0,87.4485,87.5575,87.4485,87.5211,38700.0
2015-05-12 15:50:00,96.34,96.39,96.28,96.39,44400.0,87.5302,87.5757,87.4757,87.5757,44400.0
2015-05-12 15:55:00,96.39,96.39,96.25,96.29,60000.0,87.5757,87.5757,87.4485,87.4848,60000.0
2015-05-13 09:30:00,95.97,96.52,95.8,95.8,33000.0,87.397,87.8978,87.2422,87.2422,33000.0
2015-05-13 09:35:00,95.58,96.04,95.56,95.94,39300.0,87.0418,87.4607,87.0236,87.3696,39300.0
2015-05-13 09:40:00,95.99,96.13,95.91,95.91,22200.0,87.4152,87.5427,87.3423,87.3423,22200.0
2015-05-13 09:45:00,95.84,95.93,95.68,95.91,34800.0,87.2786,87.3605,87.1329,87.3423,34800.0
2015-05-13 09:50:00,95.92,96.0,95.71,95.74,27900.0,87.3514,87.4243,87.1602,87.1875,27900.0
2015-05-13 09:55:00,95.75,95.88,95.56,95.64,44700.0,87.1966,87.315,87.0236,87.0964,44700.0
2015-05-13 10:00:00,95.63,95.63,95.45,95.57,39300.0,87.0873,87.0873,86.9234,87.0327,39300.0
2015-05-13 10:05:00,95.6,95.62,95.54,95.62,12000.0,87.06,87.0782,87.0054,87.0782,12000.0
2015-05-13 10:10:00,95.62,95.81,95.62,95.73,9600.0,87.0782,87.2513,87.0782,87.1784,9600.0
2015-05-13 10:15:00,95.74,95.74,95.56,95.64,48900.0,87.1875,87.1875,87.0236,87.0964,48900.0
2015-05-13 10:20:00,95.58,95.68,95.5,95.68,28500.0,87.0418,87.1329,86.9689,87.1329,28500.0
2015-05-13 10:25:00,95.64,95.66,95.46,95.47,14100.0,87.0964,87.1147,86.9325,86.9416,14100.0
2015-05-13 10:30:00,95.42,95.42,95.21,95.27,33000.0,86.8961,86.8961,86.7049,86.7595,33000.0
2015-05-13 10:35:00,95.32,95.38,95.28,95.32,11100.0,86.805,86.8597,86.7686,86.805,11100.0
2015-05-13 10:40:00,95.3,95.37,95.24,95.24,7800.0,86.7868,86.8506,86.7322,86.7322,7800.0
2015-05-13 10:45:00,95.21,95.34,95.13,95.15,33900.0,86.7049,86.8232,86.632,86.6502,33900.0
2015-05-13 10:50:00,95.16,95.32,95.15,95.32,12000.0,86.6593,86.805,86.6502,86.805,12000.0
2015-05-13 10:55:00,95.3,95.35,95.19,95.19,27600.0,86.7868,86.8323,86.6866,86.6866,27600.0
2015-05-13 11:00:00,95.19,95.19,95.01,95.01,32100.0,86.6866,86.6866,86.5227,86.5227,32100.0
2015-05-13 11:05:00,95.05,95.18,95.02,95.18,23400.0,86.5591,86.6775,86.5318,86.6775,23400.0
2015-05-13 11:10:00,95.16,95.23,95.13,95.2,36600.0,86.6593,86.7231,86.632,86.6957,36600.0
2015-05-13 11:15:00,95.2,95.33,95.14,95.28,9900.0,86.6957,86.8141,86.6411,86.7686,9900.0
2015-05-13 11:20:00,95.28,95.31,95.13,95.28,75600.0,86.7686,86.7959,86.632,86.7686,75600.0
2015-05-13 11:25:00,95.3,95.33,95.24,95.3,24600.0,86.7868,86.8141,86.7322,86.7868,24600.0
2015-05-13 11:30:00,95.27,95.42,95.23,95.42,20400.0,86.7595,86.8961,86.7231,86.8961,20400.0
2015-05-13 11:35:00,95.41,95.41,95.24,95.28,30600.0,86.887,86.887,86.7322,86.7686,30600.0
2015-05-13 11:40:00,95.32,95.48,95.31,95.48,12900.0,86.805,86.9507,86.7959,86.9507,12900.0
2015-05-13 11:45:00,95.48,95.5,95.4,95.5,13800.0,86.9507,86.9689,86.8779,86.9689,13800.0
2015-05-13 11:50:00,95.49,95.51,95.45,95.51,9300.0,86.9598,86.9781,86.9234,86.9781,9300.0
2015-05-13 11:55:00,95.55,95.69,95.53,95.69,11700.0,87.0145,87.142,86.9963,87.142,11700.0
2015-05-13 12:00:00,95.7,95.8,95.7,95.73,11400.0,87.1511,87.2422,87.1511,87.1784,11400.0
2015-05-13 12:05:00,95.72,95.79,95.7,95.71,6900.0,87.1693,87.233,87.1511,87.1602,6900.0
2015-05-13 12:10:00,95.69,95.7,95.67,95.68,3300.0,87.142,87.1511,87.1238,87.1329,3300.0
2015-05-13 12:15:00,95.68,95.71,95.64,95.7,15300.0,87.1329,87.1602,87.0964,87.1511,15300.0
2015-05-13 12:20:00,95.7,95.71,95.59,95.62,8400.0,87.1511,87.1602,87.0509,87.0782,8400.0
2015-05-13 12:25:00,95.64,95.65,95.59,95.62,10200.0,87.0964,87.1055,87.0509,87.0782,10200.0
2015-05-13 12:30:00,95.63,95.84,95.6,95.83,32400.0,87.0873,87.2786,87.06,87.2695,32400.0
2015-05-13 12:35:00,95.81,95.93,95.81,95.92,43500.0,87.2513,87.3605,87.2513,87.3514,43500.0
2015-05-13 12:40:00,95.92,95.92,95.81,95.81,5700.0,87.3514,87.3514,87.2513,87.2513,5700.0
2015-05-13 12:45:00,95.82,95.97,95.82,95.96,4200.0,87.2604,87.397,87.2604,87.3879,4200.0
2015-05-13 12:50:00,96.0,96.02,95.92,95.95,10200.0,87.4243,87.4425,87.3514,87.3788,10200.0
2015-05-13 12:55:00,95.87,95.97,95.85,95.95,29700.0,87.3059,87.397,87.2877,87.3788,29700.0
2015-05-13 13:00:00,95.99,96.13,95.99,96.08,10200.0,87.4152,87.5427,87.4152,87.4971,10200.0
2015-05-13 13:05:00,96.09,96.11,96.02,96.11,13800.0,87.5062,87.5245,87.4425,87.5245,13800.0
2015-05-13 13:10:00,96.1,96.12,96.07,96.12,18000.0,87.5154,87.5336,87.488,87.5336,18000.0
2015-05-13 13:15:00,96.13,96.21,96.12,96.13,14100.0,87.5427,87.6155,87.5336,87.5427,14100.0
2015-05-13 13:20:00,96.13,96.19,96.11,96.13,23100.0,87.5427,87.5973,87.5245,87.5427,23100.0
2015-05-13 13:25:00,96.12,96.19,96.11,96.18,23100.0,87.5336,87.5973,87.5245,87.5882,23100.0
2015-05-13 13:30:00,96.21,96.28,96.17,96.17,16800.0,87.6155,87.6793,87.5791,87.5791,16800.0
2015-05-13 13:35:00,96.19,96.29,96.19,96.29,33000.0,87.5973,87.6884,87.5973,87.6884,33000.0
2015-05-13 13:40:00,96.29,96.36,96.29,96.36,7200.0,87.6884,87.7521,87.6884,87.7521,7200.0
2015-05-13 13:45:00,96.35,96.37,96.25,96.27,15000.0,87.743,87.7612,87.652,87.6702,15000.0
2015-05-13 13:50:00,96.23,96.26,96.19,96.21,8100.0,87.6337,87.6611,87.5973,87.6155,8100.0
2015-05-13 13:55:00,96.24,96.29,96.24,96.25,9300.0,87.6428,87.6884,87.6428,87.652,9300.0
2015-05-13 14:00:00,96.2,96.21,96.12,96.16,9900.0,87.6064,87.6155,87.5336,87.57,9900.0
2015-05-13 14:05:00,96.14,96.16,95.96,95.98,9900.0,87.5518,87.57,87.3879,87.4061,9900.0
2015-05-13 14:10:00,95.98,95.98,95.9,95.9,12000.0,87.4061,87.4061,87.3332,87.3332,12000.0
2015-05-13 14:15:00,95.92,95.95,95.86,95.95,10800.0,87.3514,87.3788,87.2968,87.3788,10800.0
2015-05-13 14:20:00,95.96,96.03,95.94,96.01,22200.0,87.3879,87.4516,87.3696,87.4334,22200.0
2015-05-13 14:25:00,96.02,96.11,96.01,96.09,6900.0,87.4425,87.5245,87.4334,87.5062,6900.0
2015-05-13 14:30:00,96.08,96.17,96.04,96.16,42000.0,87.4971,87.5791,87.4607,87.57,42000.0
2015-05-13 14:35:00,96.14,96.23,96.14,96.19,25200.0,87.5518,87.6337,87.5518,87.5973,25200.0
2015-05-13 14:40:00,96.2,96.28,96.18,96.24,20700.0,87.6064,87.6793,87.5882,87.6428,20700.0
2015-05-13 14:45:00,96.21,96.24,96.18,96.18,13500.0,87.6155,87.6428,87.5882,87.5882,13500.0
2015-05-13 14:50:00,96.17,96.17,96.03,96.08,35100.0,87.5791,87.5791,87.4516,87.4971,35100.0
2015-05-13 14:55:00,96.05,96.11,95.98,96.11,18000.0,87.4698,87.5245,87.4061,87.5245,18000.0
2015-05-13 15:00:00,96.12,96.24,96.11,96.18,21600.0,87.5336,87.6428,87.5245,87.5882,21600.0
2015-05-13 15:05:00,96.17,96.26,96.17,96.23,10500.0,87.5791,87.6611,87.5791,87.6337,10500.0
2015-05-13 15:10:00,96.2,96.23,96.05,96.05,8400.0,87.6064,87.6337,87.4698,87.4698,8400.0
2015-05-13 15:15:00,96.06,96.22,96.06,96.19,34800.0,87.4789,87.6246,87.4789,87.5973,34800.0
2015-05-13 15:20:00,96.17,96.23,96.08,96.17,29700.0,87.5791,87.6337,87.4971,87.5791,29700.0
2015-05-13 15:25:00,96.18,96.18,96.05,96.05,4500.0,87.5882,87.5882,87.4698,87.4698,4500.0
2015-05-13 15:30:00,96.02,96.02,95.91,95.95,17700.0,87.4425,87.4425,87.3423,87.3788,17700.0
2015-05-13 15:35:00,95.96,95.96,95.88,95.92,37200.0,87.3879,87.3879,87.315,87.3514,37200.0
2015-05-13 15:40:00,95.9,96.03,95.9,95.98,30900.0,87.3332,87.4516,87.3332,87.4061,30900.0
2015-05-13 15:45:00,95.96,96.06,95.96,96.06,38100.0,87.3879,87.4789,87.3879,87.4789,38100.0
2015-05-13 15:50:00,96.06,96.1,96.0,96.02,42000.0,87.4789,87.5154,87.4243,87.4425,42000.0
2015-05-13 15:55:00,96.03,96.07,95.96,95.99,42000.0,87.4516,87.488,87.3879,87.4152,42000.0
2015-05-14 09:30:00,96.32,96.63,96.16,96.37,24300.0,87.7157,87.998,87.57,87.7612,24300.0
2015-05-14 09:35:00,96.45,96.45,96.45,96.45,900.0,87.8341,87.8341,87.8341,87.8341,900.0
2015-05-14 09:40:00,96.45,96.51,96.29,96.38,7200.0,87.8341,87.8887,87.6884,87.7703,7200.0
2015-05-14 09:45:00,96.33,96.34,96.22,96.22,7500.0,87.7248,87.7339,87.6246,87.6246,7500.0
2015-05-14 09:50:00,96.32,96.37,96.08,96.08,10500.0,87.7157,87.7612,87.4971,87.4971,10500.0
2015-05-14 09:55:00,96.17,96.2,96.06,96.17,12300.0,87.5791,87.6064,87.4789,87.5791,12300.0
2015-05-14 10:00:00,96.18,96.33,96.14,96.33,28800.0,87.5882,87.7248,87.5518,87.7248,28800.0
2015-05-14 10:05:00,96.37,96.44,96.3,96.38,5400.0,87.7612,87.825,87.6975,87.7703,5400.0
2015-05-14 10:10:00,96.42,96.53,96.39,96.46,13200.0,87.8068,87.9069,87.7794,87.8432,13200.0
2015-05-14 10:15:00,96.51,96.58,96.39,96.39,22800.0,87.8887,87.9525,87.7794,87.7794,22800.0
2015-05-14 10:20:00,96.43,96.46,96.42,96.45,3600.0,87.8159,87.8432,87.8068,87.8341,3600.0
2015-05-14 10:25:00,96.42,96.43,96.31,96.36,9000.0,87.8068,87.8159,87.7066,87.7521,9000.0
2015-05-14 10:30:00,96.36,96.37,96.28,96.29,8700.0,87.7521,87.7612,87.6793,87.6884,8700.0
2015-05-14 10:35:00,96.29,96.42,96.27,96.42,15900.0,87.6884,87.8068,87.6702,87.8068,15900.0
2015-05-14 10:40:00,96.37,96.4,96.32,96.39,4800.0,87.7612,87.7886,87.7157,87.7794,4800.0
2015-05-14 10:45:00,96.36,96.41,96.36,96.39,4500.0,87.7521,87.7977,87.7521,87.7794,4500.0
2015-05-14 10:50:00,96.43,96.43,96.4,96.4,600.0,87.8159,87.8159,87.7886,87.7886,600.0
2015-05-14 10:55:00,96.39,96.42,96.34,96.34,6000.0,87.7794,87.8068,87.7339,87.7339,6000.0
2015-05-14 11:00:00,96.38,96.42,96.36,96.4,5400.0,87.7703,87.8068,87.7521,87.7886,5400.0
2015-05-14 11:05:00,96.4,96.43,96.37,96.37,9900.0,87.7886,87.8159,87.7612,87.7612,9900.0
2015-05-14 11:10:00,96.35,96.41,96.34,96.41,9900.0,87.743,87.7977,87.7339,87.7977,9900.0
2015-05-14 11:15:00,96.39,96.4,96.38,96.4,3000.0,87.7794,87.7886,87.7703,87.7886,3000.0
2015-05-14 11:20:00,96.4,96.44,96.38,96.42,6600.0,87.7886,87.825,87.7703,87.8068,6600.0
2015-05-14 11:25:00,96.42,96.42,96.36,96.37,8400.0,87.8068,87.8068,87.7521,87.7612,8400.0
2015-05-14 11:30:00,96.35,96.35,96.23,96.32,11100.0,87.743,87.743,87.6337,87.7157,11100.0
2015-05-14 11:35:00,96.33,96.33,96.22,96.26,30600.0,87.7248,87.7248,87.6246,87.6611,30600.0
2015-05-14 11:40:00,96.24,96.32,96.24,96.31,1800.0,87.6428,87.7157,87.6428,87.7066,1800.0
2015-05-14 11:45:00,96.35,96.37,96.31,96.33,7200.0,87.743,87.7612,87.7066,87.7248,7200.0
2015-05-14 11:50:00,96.35,96.49,96.32,96.49,16500.0,87.743,87.8705,87.7157,87.8705,16500.0
2015-05-14 11:55:00,96.49,96.52,96.47,96.5,3000.0,87.8705,87.8978,87.8523,87.8796,3000.0
2015-05-14 12:00:00,96.52,96.52,96.38,96.44,27600.0,87.8978,87.8978,87.7703,87.825,27600.0
2015-05-14 12:05:00,96.45,96.47,96.42,96.45,3600.0,87.8341,87.8523,87.8068,87.8341,3600.0
2015-05-14 12:10:00,96.49,96.56,96.44,96.5,23700.0,87.8705,87.9343,87.825,87.8796,23700.0
2015-05-14 12:15:00,96.49,96.54,96.49,96.54,6300.0,87.8705,87.916,87.8705,87.916,6300.0
2015-05-14 12:20:00,96.55,96.71,96.55,96.69,30900.0,87.9252,88.0709,87.9252,88.0526,30900.0
2015-05-14 12:25:00,96.77,96.77,96.73,96.74,8100.0,88.1255,88.1255,88.0891,88.0982,8100.0
2015-05-14 12:30:00,96.76,96.86,96.74,96.85,11400.0,88.1164,88.2075,88.0982,88.1984,11400.0
2015-05-14 12:35:00,96.82,96.85,96.78,96.82,15000.0,88.171,88.1984,88.1346,88.171,15000.0
2015-05-14 12:40:00,96.79,96.86,96.78,96.82,3900.0,88.1437,88.2075,88.1346,88.171,3900.0
2015-05-14 12:45:00,96.83,96.87,96.81,96.86,9900.0,88.1801,88.2166,88.1619,88.2075,9900.0
2015-05-14 12:50:00,96.81,96.86,96.8,96.86,8100.0,88.1619,88.2075,88.1528,88.2075,8100.0
2015-05-14 12:55:00,96.88,96.99,96.88,96.94,6600.0,88.2257,88.3258,88.2257,88.2803,6600.0
2015-05-14 13:00:00,97.0,97.03,96.96,96.99,25200.0,88.335,88.3623,88.2985,88.3258,25200.0
2015-05-14 13:05:00,96.99,97.04,96.96,96.99,13800.0,88.3258,88.3714,88.2985,88.3258,13800.0
2015-05-14 13:10:00,96.99,97.03,96.92,96.92,9900.0,88.3258,88.3623,88.2621,88.2621,9900.0
2015-05-14 13:15:00,96.93,96.99,96.87,96.87,10800.0,88.2712,88.3258,88.2166,88.2166,10800.0
2015-05-14 13:20:00,96.89,96.97,96.89,96.96,4800.0,88.2348,88.3076,88.2348,88.2985,4800.0
2015-05-14 13:25:00,96.99,97.03,96.95,96.95,10200.0,88.3258,88.3623,88.2894,88.2894,10200.0
2015-05-14 13:30:00,96.98,97.03,96.95,96.98,12900.0,88.3167,88.3623,88.2894,88.3167,12900.0
2015-05-14 13:35:00,96.98,97.03,96.95,97.02,33000.0,88.3167,88.3623,88.2894,88.3532,33000.0
2015-05-14 13:40:00,97.02,97.04,97.02,97.02,4800.0,88.3532,88.3714,88.3532,88.3532,4800.0
2015-05-14 13:45:00,97.02,97.02,97.02,97.02,10200.0,88.3532,88.3532,88.3532,88.3532,10200.0
2015-05-14 13:50:00,97.04,97.1,97.04,97.08,6900.0,88.3714,88.426,88.3714,88.4078,6900.0
2015-05-14 13:55:00,97.06,97.09,97.02,97.06,6300.0,88.3896,88.4169,88.3532,88.3896,6300.0
2015-05-14 14:00:00,97.09,97.1,97.02,97.02,12000.0,88.4169,88.426,88.3532,88.3532,12000.0
2015-05-14 14:05:00,97.06,97.06,97.02,97.05,8400.0,88.3896,88.3896,88.3532,88.3805,8400.0
2015-05-14 14:10:00,97.02,97.12,97.02,97.11,9300.0,88.3532,88.4442,88.3532,88.4351,9300.0
2015-05-14 14:15:00,97.13,97.15,97.12,97.13,4200.0,88.4533,88.4716,88.4442,88.4533,4200.0
2015-05-14 14:20:00,97.13,97.16,97.1,97.15,9000.0,88.4533,88.4807,88.426,88.4716,9000.0
2015-05-14 14:25:00,97.13,97.17,97.13,97.14,18000.0,88.4533,88.4898,88.4533,88.4624,18000.0
2015-05-14 14:30:00,97.17,97.21,97.14,97.21,20100.0,88.4898,88.5262,88.4624,88.5262,20100.0
2015-05-14 14:35:00,97.22,97.25,97.17,97.17,7200.0,88.5353,88.5626,88.4898,88.4898,7200.0
2015-05-14 14:40:00,97.17,97.21,97.13,97.17,13500.0,88.4898,88.5262,88.4533,88.4898,13500.0
2015-05-14 14:45:00,97.16,97.18,97.14,97.17,9000.0,88.4807,88.4989,88.4624,88.4898,9000.0
2015-05-14 14:50:00,97.17,97.24,97.16,97.23,11100.0,88.4898,88.5535,88.4807,88.5444,11100.0
2015-05-14 14:55:00,97.22,97.22,97.14,97.21,9600.0,88.5353,88.5353,88.4624,88.5262,9600.0
2015-05-14 15:00:00,97.21,97.21,97.14,97.14,5400.0,88.5262,88.5262,88.4624,88.4624,5400.0
2015-05-14 15:05:00,97.13,97.14,97.05,97.11,17100.0,88.4533,88.4624,88.3805,88.4351,17100.0
2015-05-14 15:10:00,97.11,97.18,97.1,97.12,19200.0,88.4351,88.4989,88.426,88.4442,19200.0
2015-05-14 15:15:00,97.13,97.13,97.06,97.13,14700.0,88.4533,88.4533,88.3896,88.4533,14700.0
2015-05-14 15:20:00,97.14,97.18,97.13,97.18,11400.0,88.4624,88.4989,88.4533,88.4989,11400.0
2015-05-14 15:25:00,97.19,97.19,97.15,97.16,18300.0,88.508,88.508,88.4716,88.4807,18300.0
2015-05-14 15:30:00,97.16,97.17,97.06,97.09,19500.0,88.4807,88.4898,88.3896,88.4169,19500.0
2015-05-14 15:35:00,97.09,97.14,97.09,97.09,17100.0,88.4169,88.4624,88.4169,88.4169,17100.0
2015-05-14 15:40:00,97.12,97.12,97.07,97.07,9000.0,88.4442,88.4442,88.3987,88.3987,9000.0
2015-05-14 15:45:00,97.07,97.09,97.03,97.07,24600.0,88.3987,88.4169,88.3623,88.3987,24600.0
2015-05-14 15:50:00,97.08,97.12,97.06,97.06,26400.0,88.4078,88.4442,88.3896,88.3896,26400.0
2015-05-14 15:55:00,97.06,97.12,97.04,97.05,56400.0,88.3896,88.4442,88.3714,88.3805,56400.0
2015-05-15 09:30:00,97.25,97.25,97.05,97.05,60600.0,88.5626,88.5626,88.3805,88.3805,60600.0
2015-05-15 09:35:00,97.09,97.25,97.09,97.24,7200.0,88.4169,88.5626,88.4169,88.5535,7200.0
2015-05-15 09:40:00,97.26,97.26,97.04,97.12,6600.0,88.5717,88.5717,88.3714,88.4442,6600.0
2015-05-15 09:45:00,97.09,97.09,96.96,97.05,4800.0,88.4169,88.4169,88.2985,88.3805,4800.0
2015-05-15 09:50:00,97.06,97.06,96.83,96.9,6600.0,88.3896,88.3896,88.1801,88.2439,6600.0
2015-05-15 09:55:00,96.91,96.91,96.77,96.77,4500.0,88.253,88.253,88.1255,88.1255,4500.0
2015-05-15 10:00:00,96.86,96.86,96.57,96.57,15600.0,88.2075,88.2075,87.9434,87.9434,15600.0
2015-05-15 10:05:00,96.68,96.76,96.68,96.72,2400.0,88.0435,88.1164,88.0435,88.08,2400.0
2015-05-15 10:10:00,96.7,96.85,96.69,96.75,13200.0,88.0618,88.1984,88.0526,88.1073,13200.0
2015-05-15 10:15:00,96.69,96.83,96.64,96.64,27000.0,88.0526,88.1801,88.0071,88.0071,27000.0
2015-05-15 10:20:00,96.7,96.85,96.7,96.85,1800.0,88.0618,88.1984,88.0618,88.1984,1800.0
2015-05-15 10:25:00,96.92,97.05,96.92,97.0,9900.0,88.2621,88.3805,88.2621,88.335,9900.0
2015-05-15 10:30:00,97.05,97.11,97.0,97.06,12900.0,88.3805,88.4351,88.335,88.3896,12900.0
2015-05-15 10:35:00,97.08,97.15,97.07,97.15,5700.0,88.4078,88.4716,88.3987,88.4716,5700.0
2015-05-15 10:40:00,97.18,97.24,97.15,97.22,5700.0,88.4989,88.5535,88.4716,88.5353,5700.0
2015-05-15 10:45:00,97.21,97.29,97.2,97.24,7500.0,88.5262,88.599,88.5171,88.5535,7500.0
2015-05-15 10:50:00,97.23,97.29,97.2,97.26,15600.0,88.5444,88.599,88.5171,88.5717,15600.0
2015-05-15 10:55:00,97.29,97.4,97.26,97.38,27600.0,88.599,88.6992,88.5717,88.681,27600.0
2015-05-15 11:00:00,97.4,97.41,97.32,97.37,12600.0,88.6992,88.7083,88.6264,88.6719,12600.0
2015-05-15 11:05:00,97.35,97.41,97.35,97.41,4500.0,88.6537,88.7083,88.6537,88.7083,4500.0
2015-05-15 11:10:00,97.36,97.39,97.33,97.33,11400.0,88.6628,88.6901,88.6355,88.6355,11400.0
2015-05-15 11:15:00,97.33,97.36,97.18,97.18,10500.0,88.6355,88.6628,88.4989,88.4989,10500.0
2015-05-15 11:20:00,97.2,97.28,97.2,97.27,11100.0,88.5171,88.5899,88.5171,88.5808,11100.0
2015-05-15 11:25:00,97.27,97.36,97.22,97.3,11100.0,88.5808,88.6628,88.5353,88.6082,11100.0
2015-05-15 11:30:00,97.28,97.33,97.24,97.24,6900.0,88.5899,88.6355,88.5535,88.5535,6900.0
2015-05-15 11:35:00,97.21,97.23,97.17,97.17,2400.0,88.5262,88.5444,88.4898,88.4898,2400.0
2015-05-15 11:40:00,97.14,97.2,97.14,97.18,5700.0,88.4624,88.5171,88.4624,88.4989,5700.0
2015-05-15 11:45:00,97.2,97.23,97.19,97.21,8400.0,88.5171,88.5444,88.508,88.5262,8400.0
2015-05-15 11:50:00,97.18,97.22,97.15,97.17,4800.0,88.4989,88.5353,88.4716,88.4898,4800.0
2015-05-15 11:55:00,97.16,97.16,97.05,97.11,3600.0,88.4807,88.4807,88.3805,88.4351,3600.0
2015-05-15 12:00:00,97.12,97.16,97.07,97.07,3000.0,88.4442,88.4807,88.3987,88.3987,3000.0
2015-05-15 12:05:00,97.06,97.1,97.06,97.07,4200.0,88.3896,88.426,88.3896,88.3987,4200.0
2015-05-15 12:10:00,97.06,97.11,97.04,97.09,4800.0,88.3896,88.4351,88.3714,88.4169,4800.0
2015-05-15 12:15:00,97.05,97.18,97.05,97.16,6300.0,88.3805,88.4989,88.3805,88.4807,6300.0
2015-05-15 12:20:00,97.19,97.28,97.19,97.26,6300.0,88.508,88.5899,88.508,88.5717,6300.0
2015-05-15 12:25:00,97.25,97.3,97.21,97.23,8700.0,88.5626,88.6082,88.5262,88.5444,8700.0
2015-05-15 12:30:00,97.22,97.26,97.22,97.24,1500.0,88.5353,88.5717,88.5353,88.5535,1500.0
2015-05-15 12:35:00,97.26,97.26,97.19,97.19,5700.0,88.5717,88.5717,88.508,88.508,5700.0
2015-05-15 12:40:00,97.17,97.24,97.17,97.24,4500.0,88.4898,88.5535,88.4898,88.5535,4500.0
2015-05-15 12:45:00,97.25,97.26,97.11,97.11,13500.0,88.5626,88.5717,88.4351,88.4351,13500.0
2015-05-15 12:50:00,97.11,97.13,97.08,97.11,10800.0,88.4351,88.4533,88.4078,88.4351,10800.0
2015-05-15 12:55:00,97.14,97.17,97.08,97.08,6600.0,88.4624,88.4898,88.4078,88.4078,6600.0
2015-05-15 13:00:00,97.11,97.11,97.04,97.04,3900.0,88.4351,88.4351,88.3714,88.3714,3900.0
2015-05-15 13:05:00,97.02,97.04,96.98,97.02,7200.0,88.3532,88.3714,88.3167,88.3532,7200.0
2015-05-15 13:10:00,97.0,97.02,96.98,97.0,2100.0,88.335,88.3532,88.3167,88.335,2100.0
2015-05-15 13:15:00,97.01,97.03,96.96,96.99,7500.0,88.3441,88.3623,88.2985,88.3258,7500.0
2015-05-15 13:20:00,96.97,97.01,96.96,96.97,3300.0,88.3076,88.3441,88.2985,88.3076,3300.0
2015-05-15 13:25:00,96.95,97.0,96.94,96.98,39900.0,88.2894,88.335,88.2803,88.3167,39900.0
2015-05-15 13:30:00,96.97,96.99,96.94,96.99,8100.0,88.3076,88.3258,88.2803,88.3258,8100.0
2015-05-15 13:35:00,96.96,96.98,96.94,96.95,4800.0,88.2985,88.3167,88.2803,88.2894,4800.0
2015-05-15 13:40:00,96.97,96.97,96.93,96.96,5400.0,88.3076,88.3076,88.2712,88.2985,5400.0
2015-05-15 13:45:00,96.91,97.01,96.89,96.89,51000.0,88.253,88.3441,88.2348,88.2348,51000.0
2015-05-15 13:50:00,96.92,96.94,96.83,96.83,42600.0,88.2621,88.2803,88.1801,88.1801,42600.0
2015-05-15 13:55:00,96.85,96.88,96.83,96.83,8400.0,88.1984,88.2257,88.1801,88.1801,8400.0
2015-05-15 14:00:00,96.86,96.9,96.84,96.85,7500.0,88.2075,88.2439,88.1892,88.1984,7500.0
2015-05-15 14:05:00,96.85,96.85,96.77,96.82,8700.0,88.1984,88.1984,88.1255,88.171,8700.0
2015-05-15 14:10:00,96.79,96.79,96.76,96.78,4500.0,88.1437,88.1437,88.1164,88.1346,4500.0
2015-05-15 14:15:00,96.78,96.86,96.78,96.84,5700.0,88.1346,88.2075,88.1346,88.1892,5700.0
2015-05-15 14:20:00,96.84,96.84,96.81,96.82,9300.0,88.1892,88.1892,88.1619,88.171,9300.0
2015-05-15 14:25:00,96.83,96.91,96.83,96.91,12300.0,88.1801,88.253,88.1801,88.253,12300.0
2015-05-15 14:30:00,96.9,96.9,96.86,96.86,13800.0,88.2439,88.2439,88.2075,88.2075,13800.0
2015-05-15 14:35:00,96.89,96.9,96.86,96.86,5400.0,88.2348,88.2439,88.2075,88.2075,5400.0
2015-05-15 14:40:00,96.86,96.89,96.81,96.83,29400.0,88.2075,88.2348,88.1619,88.1801,29400.0
2015-05-15 14:45:00,96.83,96.91,96.82,96.84,8700.0,88.1801,88.253,88.171,88.1892,8700.0
2015-05-15 14:50:00,96.83,96.88,96.83,96.88,9000.0,88.1801,88.2257,88.1801,88.2257,9000.0
2015-05-15 14:55:00,96.86,96.89,96.83,96.88,13500.0,88.2075,88.2348,88.1801,88.2257,13500.0
2015-05-15 15:00:00,96.88,96.92,96.88,96.89,8400.0,88.2257,88.2621,88.2257,88.2348,8400.0
2015-05-15 15:05:00,96.89,96.93,96.85,96.93,9900.0,88.2348,88.2712,88.1984,88.2712,9900.0
2015-05-15 15:10:00,96.91,96.95,96.87,96.94,13200.0,88.253,88.2894,88.2166,88.2803,13200.0
2015-05-15 15:15:00,96.95,96.98,96.88,96.93,12000.0,88.2894,88.3167,88.2257,88.2712,12000.0
2015-05-15 15:20:00,96.91,96.93,96.88,96.89,15600.0,88.253,88.2712,88.2257,88.2348,15600.0
2015-05-15 15:25:00,96.89,96.93,96.89,96.91,18000.0,88.2348,88.2712,88.2348,88.253,18000.0
2015-05-15 15:30:00,96.91,96.97,96.9,96.96,29700.0,88.253,88.3076,88.2439,88.2985,29700.0
2015-05-15 15:35:00,96.96,96.98,96.91,96.92,17700.0,88.2985,88.3167,88.253,88.2621,17700.0
2015-05-15 15:40:00,96.92,96.94,96.86,96.94,22500.0,88.2621,88.2803,88.2075,88.2803,22500.0
2015-05-15 15:45:00,96.94,97.04,96.94,96.99,25500.0,88.2803,88.3714,88.2803,88.3258,25500.0
2015-05-15 15:50:00,96.99,97.01,96.95,96.98,44100.0,88.3258,88.3441,88.2894,88.3167,44100.0
2015-05-15 15:55:00,96.98,97.08,96.97,97.06,60900.0,88.3167,88.4078,88.3076,88.3896,60900.0
2015-05-18 09:30:00,96.95,97.33,96.8,96.84,20100.0,88.2894,88.6355,88.1528,88.1892,20100.0
2015-05-18 09:35:00,96.82,97.07,96.75,96.75,10800.0,88.171,88.3987,88.1073,88.1073,10800.0
2015-05-18 09:40:00,96.81,96.93,96.81,96.84,4500.0,88.1619,88.2712,88.1619,88.1892,4500.0
2015-05-18 09:45:00,96.84,97.06,96.84,96.9,10800.0,88.1892,88.3896,88.1892,88.2439,10800.0
2015-05-18 09:50:00,96.97,96.97,96.84,96.91,5700.0,88.3076,88.3076,88.1892,88.253,5700.0
2015-05-18 09:55:00,97.0,97.06,96.96,97.05,10500.0,88.335,88.3896,88.2985,88.3805,10500.0
2015-05-18 10:00:00,97.11,97.11,96.84,96.87,8700.0,88.4351,88.4351,88.1892,88.2166,8700.0
2015-05-18 10:05:00,96.8,96.89,96.8,96.86,3300.0,88.1528,88.2348,88.1528,88.2075,3300.0
2015-05-18 10:10:00,96.81,96.89,96.75,96.88,5400.0,88.1619,88.2348,88.1073,88.2257,5400.0
2015-05-18 10:15:00,96.85,96.93,96.8,96.81,4800.0,88.1984,88.2712,88.1528,88.1619,4800.0
2015-05-18 10:20:00,96.92,97.0,96.82,97.0,3000.0,88.2621,88.335,88.171,88.335,3000.0
2015-05-18 10:25:00,96.99,96.99,96.92,96.96,3900.0,88.3258,88.3258,88.2621,88.2985,3900.0
2015-05-18 10:30:00,96.98,97.04,96.84,96.84,14400.0,88.3167,88.3714,88.1892,88.1892,14400.0
2015-05-18 10:35:00,96.82,96.87,96.81,96.81,6000.0,88.171,88.2166,88.1619,88.1619,6000.0
2015-05-18 10:40:00,96.76,96.83,96.75,96.82,7500.0,88.1164,88.1801,88.1073,88.171,7500.0
2015-05-18 10:45:00,96.88,96.88,96.67,96.7,10800.0,88.2257,88.2257,88.0344,88.0618,10800.0
2015-05-18 10:50:00,96.71,96.71,96.52,96.52,36600.0,88.0709,88.0709,87.8978,87.8978,36600.0
2015-05-18 10:55:00,96.52,96.65,96.49,96.61,10200.0,87.8978,88.0162,87.8705,87.9798,10200.0
2015-05-18 11:00:00,96.61,96.65,96.61,96.65,5100.0,87.9798,88.0162,87.9798,88.0162,5100.0
2015-05-18 11:05:00,96.65,96.67,96.62,96.62,6000.0,88.0162,88.0344,87.9889,87.9889,6000.0
2015-05-18 11:10:00,96.62,96.73,96.62,96.73,10200.0,87.9889,88.0891,87.9889,88.0891,10200.0
2015-05-18 11:15:00,96.7,96.72,96.67,96.68,4800.0,88.0618,88.08,88.0344,88.0435,4800.0
2015-05-18 11:20:00,96.7,96.74,96.67,96.67,9600.0,88.0618,88.0982,88.0344,88.0344,9600.0
2015-05-18 11:25:00,96.66,96.73,96.66,96.71,6300.0,88.0253,88.0891,88.0253,88.0709,6300.0
2015-05-18 11:30:00,96.73,96.87,96.71,96.73,39600.0,88.0891,88.2166,88.0709,88.0891,39600.0
2015-05-18 11:35:00,96.72,96.83,96.72,96.83,5700.0,88.08,88.1801,88.08,88.1801,5700.0
2015-05-18 11:40:00,96.79,96.81,96.78,96.78,1800.0,88.1437,88.1619,88.1346,88.1346,1800.0
2015-05-18 11:45:00,96.81,96.91,96.81,96.89,8400.0,88.1619,88.253,88.1619,88.2348,8400.0
2015-05-18 11:50:00,96.86,96.91,96.81,96.86,10800.0,88.2075,88.253,88.1619,88.2075,10800.0
2015-05-18 11:55:00,96.88,96.9,96.85,96.89,3300.0,88.2257,88.2439,88.1984,88.2348,3300.0
2015-05-18 12:00:00,96.89,96.91,96.85,96.86,3900.0,88.2348,88.253,88.1984,88.2075,3900.0
2015-05-18 12:05:00,96.86,96.89,96.83,96.83,4800.0,88.2075,88.2348,88.1801,88.1801,4800.0
2015-05-18 12:10:00,96.83,96.83,96.66,96.71,13200.0,88.1801,88.1801,88.0253,88.0709,13200.0
2015-05-18 12:15:00,96.7,96.77,96.69,96.72,2400.0,88.0618,88.1255,88.0526,88.08,2400.0
2015-05-18 12:20:00,96.76,96.76,96.66,96.66,5400.0,88.1164,88.1164,88.0253,88.0253,5400.0
2015-05-18 12:25:00,96.65,96.74,96.65,96.73,7200.0,88.0162,88.0982,88.0162,88.0891,7200.0
2015-05-18 12:30:00,96.71,96.71,96.61,96.61,5700.0,88.0709,88.0709,87.9798,87.9798,5700.0
2015-05-18 12:35:00,96.63,96.65,96.55,96.56,12600.0,87.998,88.0162,87.9252,87.9343,12600.0
2015-05-18 12:40:00,96.55,96.59,96.54,96.55,7200.0,87.9252,87.9616,87.916,87.9252,7200.0
2015-05-18 12:45:00,96.55,96.58,96.53,96.56,3900.0,87.9252,87.9525,87.9069,87.9343,3900.0
2015-05-18 12:50:00,96.57,96.66,96.57,96.63,6000.0,87.9434,88.0253,87.9434,87.998,6000.0
2015-05-18 12:55:00,96.68,96.73,96.67,96.73,5100.0,88.0435,88.0891,88.0344,88.0891,5100.0
2015-05-18 13:00:00,96.71,96.84,96.71,96.83,20400.0,88.0709,88.1892,88.0709,88.1801,20400.0
2015-05-18 13:05:00,96.88,96.95,96.86,96.94,16800.0,88.2257,88.2894,88.2075,88.2803,16800.0
2015-05-18 13:10:00,96.94,97.0,96.9,96.96,19800.0,88.2803,88.335,88.2439,88.2985,19800.0
2015-05-18 13:15:00,96.98,97.04,96.98,97.04,3900.0,88.3167,88.3714,88.3167,88.3714,3900.0
2015-05-18 13:20:00,97.02,97.03,96.99,97.0,4800.0,88.3532,88.3623,88.3258,88.335,4800.0
2015-05-18 13:25:00,97.02,97.04,96.94,96.96,4800.0,88.3532,88.3714,88.2803,88.2985,4800.0
2015-05-18 13:30:00,96.96,96.99,96.94,96.97,4800.0,88.2985,88.3258,88.2803,88.3076,4800.0
2015-05-18 13:35:00,96.98,96.99,96.82,96.82,6600.0,88.3167,88.3258,88.171,88.171,6600.0
2015-05-18 13:40:00,96.84,96.92,96.82,96.82,10800.0,88.1892,88.2621,88.171,88.171,10800.0
2015-05-18 13:45:00,96.85,96.87,96.76,96.84,9000.0,88.1984,88.2166,88.1164,88.1892,9000.0
2015-05-18 13:50:00,96.86,96.88,96.84,96.86,2400.0,88.2075,88.2257,88.1892,88.2075,2400.0
2015-05-18 13:55:00,96.87,96.96,96.87,96.96,4500.0,88.2166,88.2985,88.2166,88.2985,4500.0
2015-05-18 14:00:00,96.99,97.01,96.95,96.99,9300.0,88.3258,88.3441,88.2894,88.3258,9300.0
2015-05-18 14:05:00,97.0,97.05,97.0,97.01,15000.0,88.335,88.3805,88.335,88.3441,15000.0
2015-05-18 14:10:00,96.95,97.03,96.95,97.02,3900.0,88.2894,88.3623,88.2894,88.3532,3900.0
2015-05-18 14:15:00,97.07,97.07,97.03,97.03,4200.0,88.3987,88.3987,88.3623,88.3623,4200.0
2015-05-18 14:20:00,97.01,97.01,96.94,96.96,9900.0,88.3441,88.3441,88.2803,88.2985,9900.0
2015-05-18 14:25:00,96.93,97.01,96.93,96.97,6000.0,88.2712,88.3441,88.2712,88.3076,6000.0
2015-05-18 14:30:00,96.96,97.01,96.96,96.99,5100.0,88.2985,88.3441,88.2985,88.3258,5100.0
2015-05-18 14:35:00,97.02,97.04,97.0,97.02,8100.0,88.3532,88.3714,88.335,88.3532,8100.0
2015-05-18 14:40:00,97.03,97.04,97.0,97.02,7500.0,88.3623,88.3714,88.335,88.3532,7500.0
2015-05-18 14:45:00,97.01,97.04,97.0,97.02,5400.0,88.3441,88.3714,88.335,88.3532,5400.0
2015-05-18 14:50:00,97.02,97.03,96.95,96.96,6600.0,88.3532,88.3623,88.2894,88.2985,6600.0
2015-05-18 14:55:00,96.96,97.02,96.96,96.98,7800.0,88.2985,88.3532,88.2985,88.3167,7800.0
2015-05-18 15:00:00,96.98,97.0,96.94,96.95,21300.0,88.3167,88.335,88.2803,88.2894,21300.0
2015-05-18 15:05:00,96.95,96.97,96.93,96.94,4500.0,88.2894,88.3076,88.2712,88.2803,4500.0
2015-05-18 15:10:00,96.93,96.95,96.89,96.89,5700.0,88.2712,88.2894,88.2348,88.2348,5700.0
2015-05-18 15:15:00,96.89,97.0,96.89,96.96,18000.0,88.2348,88.335,88.2348,88.2985,18000.0
2015-05-18 15:20:00,96.94,96.99,96.94,96.98,14700.0,88.2803,88.3258,88.2803,88.3167,14700.0
2015-05-18 15:25:00,97.0,97.06,96.99,97.03,21300.0,88.335,88.3896,88.3258,88.3623,21300.0
2015-05-18 15:30:00,97.04,97.12,97.02,97.09,38400.0,88.3714,88.4442,88.3532,88.4169,38400.0
2015-05-18 15:35:00,97.11,97.14,97.09,97.12,8400.0,88.4351,88.4624,88.4169,88.4442,8400.0
2015-05-18 15:40:00,97.14,97.15,97.04,97.09,16200.0,88.4624,88.4716,88.3714,88.4169,16200.0
2015-05-18 15:45:00,97.07,97.08,97.05,97.08,10200.0,88.3987,88.4078,88.3805,88.4078,10200.0
2015-05-18 15:50:00,97.11,97.13,97.08,97.09,15900.0,88.4351,88.4533,88.4078,88.4169,15900.0
2015-05-18 15:55:00,97.07,97.12,97.02,97.04,35400.0,88.3987,88.4442,88.3532,88.3714,35400.0
2015-05-19 09:30:00,97.25,97.99,97.03,97.86,59400.0,88.5626,89.2365,88.3623,89.1181,59400.0
2015-05-19 09:35:00,97.78,97.88,97.52,97.61,18300.0,89.0453,89.1363,88.8085,88.8905,18300.0
2015-05-19 09:40:00,97.56,97.6,97.36,97.45,10800.0,88.8449,88.8814,88.6628,88.7448,10800.0
2015-05-19 09:45:00,97.47,97.76,97.45,97.67,29700.0,88.763,89.0271,88.7448,88.9451,29700.0
2015-05-19 09:50:00,97.69,97.81,97.63,97.63,33300.0,88.9633,89.0726,88.9087,88.9087,33300.0
2015-05-19 09:55:00,97.7,97.75,97.59,97.65,22800.0,88.9724,89.018,88.8722,88.9269,22800.0
2015-05-19 10:00:00,97.63,97.76,97.52,97.58,29400.0,88.9087,89.0271,88.8085,88.8631,29400.0
2015-05-19 10:05:00,97.57,97.83,97.57,97.83,31200.0,88.854,89.0908,88.854,89.0908,31200.0
2015-05-19 10:10:00,97.85,97.97,97.81,97.95,30900.0,89.109,89.2183,89.0726,89.2001,30900.0
2015-05-19 10:15:00,97.95,97.95,97.68,97.74,11700.0,89.2001,89.2001,88.9542,89.0088,11700.0
2015-05-19 10:20:00,97.77,97.77,97.58,97.61,8400.0,89.0362,89.0362,88.8631,88.8905,8400.0
2015-05-19 10:25:00,97.6,97.76,97.58,97.76,19500.0,88.8814,89.0271,88.8631,89.0271,19500.0
2015-05-19 10:30:00,97.74,97.79,97.74,97.76,34800.0,89.0088,89.0544,89.0088,89.0271,34800.0
2015-05-19 10:35:00,97.75,97.77,97.66,97.71,16200.0,89.018,89.0362,88.936,88.9815,16200.0
2015-05-19 10:40:00,97.69,97.78,97.69,97.7,9600.0,88.9633,89.0453,88.9633,88.9724,9600.0
2015-05-19 10:45:00,97.68,97.7,97.64,97.7,10500.0,88.9542,88.9724,88.9178,88.9724,10500.0
2015-05-19 10:50:00,97.73,97.74,97.67,97.69,18900.0,88.9997,89.0088,88.9451,88.9633,18900.0
2015-05-19 10:55:00,97.66,97.83,97.65,97.81,19800.0,88.936,89.0908,88.9269,89.0726,19800.0
2015-05-19 11:00:00,97.79,97.84,97.69,97.69,40200.0,89.0544,89.0999,88.9633,88.9633,40200.0
2015-05-19 11:05:00,97.75,97.76,97.59,97.59,14700.0,89.018,89.0271,88.8722,88.8722,14700.0
2015-05-19 11:10:00,97.58,97.59,97.52,97.58,5100.0,88.8631,88.8722,88.8085,88.8631,5100.0
2015-05-19 11:15:00,97.55,97.63,97.55,97.63,4200.0,88.8358,88.9087,88.8358,88.9087,4200.0
2015-05-19 11:20:00,97.67,97.69,97.64,97.67,9300.0,88.9451,88.9633,88.9178,88.9451,9300.0
2015-05-19 11:25:00,97.67,97.69,97.63,97.66,53100.0,88.9451,88.9633,88.9087,88.936,53100.0
2015-05-19 11:30:00,97.67,97.72,97.6,97.7,36900.0,88.9451,88.9906,88.8814,88.9724,36900.0
2015-05-19 11:35:00,97.69,97.69,97.6,97.6,2400.0,88.9633,88.9633,88.8814,88.8814,2400.0
2015-05-19 11:40:00,97.59,97.6,97.56,97.56,9000.0,88.8722,88.8814,88.8449,88.8449,9000.0
2015-05-19 11:45:00,97.54,97.71,97.53,97.69,16500.0,88.8267,88.9815,88.8176,88.9633,16500.0
2015-05-19 11:50:00,97.71,97.73,97.64,97.64,26100.0,88.9815,88.9997,88.9178,88.9178,26100.0
2015-05-19 11:55:00,97.63,97.73,97.61,97.7,38400.0,88.9087,88.9997,88.8905,88.9724,38400.0
2015-05-19 12:00:00,97.69,97.7,97.64,97.65,51600.0,88.9633,88.9724,88.9178,88.9269,51600.0
2015-05-19 12:05:00,97.66,97.7,97.61,97.67,40500.0,88.936,88.9724,88.8905,88.9451,40500.0
2015-05-19 12:10:00,97.66,97.74,97.66,97.74,3900.0,88.936,89.0088,88.936,89.0088,3900.0
2015-05-19 12:15:00,97.75,97.82,97.74,97.82,3300.0,89.018,89.0817,89.0088,89.0817,3300.0
2015-05-19 12:20:00,97.83,97.83,97.76,97.76,21300.0,89.0908,89.0908,89.0271,89.0271,21300.0
2015-05-19 12:25:00,97.75,97.75,97.64,97.67,35700.0,89.018,89.018,88.9178,88.9451,35700.0
2015-05-19 12:30:00,97.63,97.66,97.61,97.66,4800.0,88.9087,88.936,88.8905,88.936,4800.0
2015-05-19 12:35:00,97.67,97.68,97.63,97.68,9900.0,88.9451,88.9542,88.9087,88.9542,9900.0
2015-05-19 12:40:00,97.7,97.79,97.7,97.78,19800.0,88.9724,89.0544,88.9724,89.0453,19800.0
2015-05-19 12:45:00,97.79,97.97,97.78,97.94,15300.0,89.0544,89.2183,89.0453,89.191,15300.0
2015-05-19 12:50:00,97.94,97.98,97.94,97.97,20400.0,89.191,89.2274,89.191,89.2183,20400.0
2015-05-19 12:55:00,97.96,98.11,97.94,98.11,47700.0,89.2092,89.3458,89.191,89.3458,47700.0
2015-05-19 13:00:00,98.07,98.1,98.04,98.04,5400.0,89.3094,89.3367,89.2821,89.2821,5400.0
2015-05-19 13:05:00,98.02,98.02,97.87,97.92,16800.0,89.2638,89.2638,89.1272,89.1728,16800.0
2015-05-19 13:10:00,97.91,97.96,97.91,97.96,1200.0,89.1637,89.2092,89.1637,89.2092,1200.0
2015-05-19 13:15:00,97.93,98.08,97.91,98.02,9600.0,89.1819,89.3185,89.1637,89.2638,9600.0
2015-05-19 13:20:00,98.05,98.05,97.92,97.96,5400.0,89.2912,89.2912,89.1728,89.2092,5400.0
2015-05-19 13:25:00,97.97,97.97,97.89,97.89,5700.0,89.2183,89.2183,89.1454,89.1454,5700.0
2015-05-19 13:30:00,97.92,97.94,97.89,97.93,4500.0,89.1728,89.191,89.1454,89.1819,4500.0
2015-05-19 13:35:00,97.92,97.96,97.89,97.93,6600.0,89.1728,89.2092,89.1454,89.1819,6600.0
2015-05-19 13:40:00,97.92,98.03,97.92,98.02,8700.0,89.1728,89.2729,89.1728,89.2638,8700.0
2015-05-19 13:45:00,98.0,98.02,97.91,97.98,10200.0,89.2456,89.2638,89.1637,89.2274,10200.0
2015-05-19 13:50:00,98.01,98.03,97.99,98.0,5400.0,89.2547,89.2729,89.2365,89.2456,5400.0
2015-05-19 13:55:00,98.0,98.09,97.99,98.09,15600.0,89.2456,89.3276,89.2365,89.3276,15600.0
2015-05-19 14:00:00,98.09,98.12,98.05,98.06,10200.0,89.3276,89.3549,89.2912,89.3003,10200.0
2015-05-19 14:05:00,98.05,98.06,98.02,98.05,6300.0,89.2912,89.3003,89.2638,89.2912,6300.0
2015-05-19 14:10:00,98.05,98.07,98.01,98.01,5100.0,89.2912,89.3094,89.2547,89.2547,5100.0
2015-05-19 14:15:00,98.01,98.02,97.98,97.99,15900.0,89.2547,89.2638,89.2274,89.2365,15900.0
2015-05-19 14:20:00,97.99,97.99,97.96,97.96,7500.0,89.2365,89.2365,89.2092,89.2092,7500.0
2015-05-19 14:25:00,97.97,98.01,97.83,97.83,28800.0,89.2183,89.2547,89.0908,89.0908,28800.0
2015-05-19 14:30:00,97.86,97.89,97.79,97.79,8400.0,89.1181,89.1454,89.0544,89.0544,8400.0
2015-05-19 14:35:00,97.79,97.79,97.6,97.62,6900.0,89.0544,89.0544,88.8814,88.8996,6900.0
2015-05-19 14:40:00,97.62,97.66,97.58,97.65,6000.0,88.8996,88.936,88.8631,88.9269,6000.0
2015-05-19 14:45:00,97.66,97.67,97.64,97.67,3900.0,88.936,88.9451,88.9178,88.9451,3900.0
2015-05-19 14:50:00,97.67,97.71,97.65,97.71,7500.0,88.9451,88.9815,88.9269,88.9815,7500.0
2015-05-19 14:55:00,97.71,97.8,97.69,97.76,28500.0,88.9815,89.0635,88.9633,89.0271,28500.0
2015-05-19 15:00:00,97.77,97.77,97.6,97.63,19500.0,89.0362,89.0362,88.8814,88.9087,19500.0
2015-05-19 15:05:00,97.62,97.62,97.52,97.52,12900.0,88.8996,88.8996,88.8085,88.8085,12900.0
2015-05-19 15:10:00,97.53,97.53,97.41,97.41,11400.0,88.8176,88.8176,88.7083,88.7083,11400.0
2015-05-19 15:15:00,97.43,97.48,97.41,97.41,7500.0,88.7265,88.7721,88.7083,88.7083,7500.0
2015-05-19 15:20:00,97.42,97.46,97.41,97.45,11700.0,88.7174,88.7539,88.7083,88.7448,11700.0
2015-05-19 15:25:00,97.45,97.5,97.38,97.49,12600.0,88.7448,88.7903,88.681,88.7812,12600.0
2015-05-19 15:30:00,97.52,97.55,97.47,97.5,19500.0,88.8085,88.8358,88.763,88.7903,19500.0
2015-05-19 15:35:00,97.49,97.49,97.41,97.44,27900.0,88.7812,88.7812,88.7083,88.7356,27900.0
2015-05-19 15:40:00,97.43,97.46,97.38,97.4,29700.0,88.7265,88.7539,88.681,88.6992,29700.0
2015-05-19 15:45:00,97.4,97.51,97.39,97.44,39900.0,88.6992,88.7994,88.6901,88.7356,39900.0
2015-05-19 15:50:00,97.44,97.47,97.42,97.44,43800.0,88.7356,88.763,88.7174,88.7356,43800.0
2015-05-19 15:55:00,97.46,97.55,97.44,97.5,35100.0,88.7539,88.8358,88.7356,88.7903,35100.0
2015-05-20 09:30:00,97.51,97.65,96.98,96.98,32400.0,88.7994,88.9269,88.3167,88.3167,32400.0
2015-05-20 09:35:00,96.91,96.96,96.68,96.86,32400.0,88.253,88.2985,88.0435,88.2075,32400.0
2015-05-20 09:40:00,96.95,97.0,96.83,96.86,10200.0,88.2894,88.335,88.1801,88.2075,10200.0
2015-05-20 09:45:00,96.87,96.92,96.74,96.74,17100.0,88.2166,88.2621,88.0982,88.0982,17100.0
2015-05-20 09:50:00,96.81,96.83,96.72,96.81,15600.0,88.1619,88.1801,88.08,88.1619,15600.0
2015-05-20 09:55:00,96.8,96.8,96.54,96.54,27600.0,88.1528,88.1528,87.916,87.916,27600.0
2015-05-20 10:00:00,96.54,96.69,96.46,96.62,22500.0,87.916,88.0526,87.8432,87.9889,22500.0
2015-05-20 10:05:00,96.66,96.7,96.63,96.66,35700.0,88.0253,88.0618,87.998,88.0253,35700.0
2015-05-20 10:10:00,96.67,96.74,96.62,96.74,11100.0,88.0344,88.0982,87.9889,88.0982,11100.0
2015-05-20 10:15:00,96.77,96.88,96.76,96.77,12000.0,88.1255,88.2257,88.1164,88.1255,12000.0
2015-05-20 10:20:00,96.83,96.86,96.77,96.8,17100.0,88.1801,88.2075,88.1255,88.1528,17100.0
2015-05-20 10:25:00,96.78,96.79,96.67,96.67,9000.0,88.1346,88.1437,88.0344,88.0344,9000.0
2015-05-20 10:30:00,96.71,96.79,96.68,96.69,24000.0,88.0709,88.1437,88.0435,88.0526,24000.0
2015-05-20 10:35:00,96.74,96.76,96.71,96.75,8700.0,88.0982,88.1164,88.0709,88.1073,8700.0
2015-05-20 10:40:00,96.72,96.72,96.62,96.62,14700.0,88.08,88.08,87.9889,87.9889,14700.0
2015-05-20 10:45:00,96.64,96.64,96.39,96.39,30300.0,88.0071,88.0071,87.7794,87.7794,30300.0
2015-05-20 10:50:00,96.42,96.46,96.32,96.45,27900.0,87.8068,87.8432,87.7157,87.8341,27900.0
2015-05-20 10:55:00,96.46,96.48,96.37,96.4,10500.0,87.8432,87.8614,87.7612,87.7886,10500.0
2015-05-20 11:00:00,96.4,96.45,96.33,96.33,20700.0,87.7886,87.8341,87.7248,87.7248,20700.0
2015-05-20 11:05:00,96.33,96.35,96.31,96.33,12000.0,87.7248,87.743,87.7066,87.7248,12000.0
2015-05-20 11:10:00,96.31,96.33,96.18,96.18,26400.0,87.7066,87.7248,87.5882,87.5882,26400.0
2015-05-20 11:15:00,96.18,96.19,96.07,96.07,18000.0,87.5882,87.5973,87.488,87.488,18000.0
2015-05-20 11:20:00,96.1,96.2,96.1,96.17,20700.0,87.5154,87.6064,87.5154,87.5791,20700.0
2015-05-20 11:25:00,96.17,96.17,96.0,96.0,31500.0,87.5791,87.5791,87.4243,87.4243,31500.0
2015-05-20 11:30:00,96.03,96.08,96.0,96.0,13200.0,87.4516,87.4971,87.4243,87.4243,13200.0
2015-05-20 11:35:00,96.05,96.08,96.0,96.08,10800.0,87.4698,87.4971,87.4243,87.4971,10800.0
2015-05-20 11:40:00,96.09,96.1,96.05,96.05,10200.0,87.5062,87.5154,87.4698,87.4698,10200.0
2015-05-20 11:45:00,96.06,96.14,96.05,96.13,30600.0,87.4789,87.5518,87.4698,87.5427,30600.0
2015-05-20 11:50:00,96.12,96.19,96.1,96.1,27600.0,87.5336,87.5973,87.5154,87.5154,27600.0
2015-05-20 11:55:00,96.13,96.18,96.11,96.14,8400.0,87.5427,87.5882,87.5245,87.5518,8400.0
2015-05-20 12:00:00,96.12,96.13,96.08,96.13,3000.0,87.5336,87.5427,87.4971,87.5427,3000.0
2015-05-20 12:05:00,96.14,96.16,96.12,96.12,1500.0,87.5518,87.57,87.5336,87.5336,1500.0
2015-05-20 12:10:00,96.08,96.08,96.03,96.05,19500.0,87.4971,87.4971,87.4516,87.4698,19500.0
2015-05-20 12:15:00,96.07,96.12,96.07,96.08,6000.0,87.488,87.5336,87.488,87.4971,6000.0
2015-05-20 12:20:00,96.08,96.11,96.04,96.06,9000.0,87.4971,87.5245,87.4607,87.4789,9000.0
2015-05-20 12:25:00,96.07,96.09,95.98,95.98,12000.0,87.488,87.5062,87.4061,87.4061,12000.0
2015-05-20 12:30:00,95.98,96.05,95.98,96.04,9000.0,87.4061,87.4698,87.4061,87.4607,9000.0
2015-05-20 12:35:00,96.05,96.07,96.03,96.06,7200.0,87.4698,87.488,87.4516,87.4789,7200.0
2015-05-20 12:40:00,96.07,96.1,96.06,96.06,10500.0,87.488,87.5154,87.4789,87.4789,10500.0
2015-05-20 12:45:00,96.06,96.08,96.0,96.02,6600.0,87.4789,87.4971,87.4243,87.4425,6600.0
2015-05-20 12:50:00,96.04,96.08,96.04,96.08,6600.0,87.4607,87.4971,87.4607,87.4971,6600.0
2015-05-20 12:55:00,96.1,96.1,96.08,96.08,1200.0,87.5154,87.5154,87.4971,87.4971,1200.0
2015-05-20 13:00:00,96.07,96.1,96.06,96.08,7200.0,87.488,87.5154,87.4789,87.4971,7200.0
2015-05-20 13:05:00,96.08,96.09,96.02,96.06,6600.0,87.4971,87.5062,87.4425,87.4789,6600.0
2015-05-20 13:10:00,96.03,96.1,96.0,96.08,7800.0,87.4516,87.5154,87.4243,87.4971,7800.0
2015-05-20 13:15:00,96.05,96.07,96.02,96.05,3900.0,87.4698,87.488,87.4425,87.4698,3900.0
2015-05-20 13:20:00,96.03,96.06,96.03,96.06,3900.0,87.4516,87.4789,87.4516,87.4789,3900.0
2015-05-20 13:25:00,96.05,96.07,96.04,96.06,4200.0,87.4698,87.488,87.4607,87.4789,4200.0
2015-05-20 13:30:00,96.06,96.1,96.03,96.03,7500.0,87.4789,87.5154,87.4516,87.4516,7500.0
2015-05-20 13:35:00,96.02,96.07,95.93,95.97,17700.0,87.4425,87.488,87.3605,87.397,17700.0
2015-05-20 13:40:00,95.99,96.03,95.96,95.97,14400.0,87.4152,87.4516,87.3879,87.397,14400.0
2015-05-20 13:45:00,95.99,95.99,95.92,95.94,8400.0,87.4152,87.4152,87.3514,87.3696,8400.0
2015-05-20 13:50:00,95.92,95.95,95.9,95.92,11400.0,87.3514,87.3788,87.3332,87.3514,11400.0
2015-05-20 13:55:00,95.93,95.96,95.89,95.91,16500.0,87.3605,87.3879,87.3241,87.3423,16500.0
2015-05-20 14:00:00,95.94,96.1,95.93,96.09,34800.0,87.3696,87.5154,87.3605,87.5062,34800.0
2015-05-20 14:05:00,96.09,96.21,96.09,96.14,19200.0,87.5062,87.6155,87.5062,87.5518,19200.0
2015-05-20 14:10:00,96.13,96.13,96.05,96.07,27300.0,87.5427,87.5427,87.4698,87.488,27300.0
2015-05-20 14:15:00,96.08,96.1,96.0,96.02,14700.0,87.4971,87.5154,87.4243,87.4425,14700.0
2015-05-20 14:20:00,96.03,96.06,95.98,96.02,5700.0,87.4516,87.4789,87.4061,87.4425,5700.0
2015-05-20 14:25:00,96.04,96.12,96.04,96.1,25500.0,87.4607,87.5336,87.4607,87.5154,25500.0
2015-05-20 14:30:00,96.1,96.11,96.07,96.11,15300.0,87.5154,87.5245,87.488,87.5245,15300.0
2015-05-20 14:35:00,96.11,96.14,96.1,96.12,14100.0,87.5245,87.5518,87.5154,87.5336,14100.0
2015-05-20 14:40:00,96.11,96.15,96.08,96.13,7800.0,87.5245,87.5609,87.4971,87.5427,7800.0
2015-05-20 14:45:00,96.17,96.18,96.06,96.08,31500.0,87.5791,87.5882,87.4789,87.4971,31500.0
2015-05-20 14:50:00,96.06,96.17,96.03,96.17,18000.0,87.4789,87.5791,87.4516,87.5791,18000.0
2015-05-20 14:55:00,96.17,96.24,96.17,96.24,10200.0,87.5791,87.6428,87.5791,87.6428,10200.0
2015-05-20 15:00:00,96.25,96.26,96.1,96.15,8100.0,87.652,87.6611,87.5154,87.5609,8100.0
2015-05-20 15:05:00,96.18,96.21,96.15,96.15,9000.0,87.5882,87.6155,87.5609,87.5609,9000.0
2015-05-20 15:10:00,96.16,96.18,96.1,96.1,12000.0,87.57,87.5882,87.5154,87.5154,12000.0
2015-05-20 15:15:00,96.05,96.05,95.91,95.93,10200.0,87.4698,87.4698,87.3423,87.3605,10200.0
2015-05-20 15:20:00,95.91,95.91,95.87,95.89,11700.0,87.3423,87.3423,87.3059,87.3241,11700.0
2015-05-20 15:25:00,95.89,95.95,95.88,95.92,14100.0,87.3241,87.3788,87.315,87.3514,14100.0
2015-05-20 15:30:00,95.92,95.93,95.86,95.93,12600.0,87.3514,87.3605,87.2968,87.3605,12600.0
2015-05-20 15:35:00,95.95,95.96,95.9,95.91,16500.0,87.3788,87.3879,87.3332,87.3423,16500.0
2015-05-20 15:40:00,95.89,95.92,95.88,95.88,14700.0,87.3241,87.3514,87.315,87.315,14700.0
2015-05-20 15:45:00,95.87,95.95,95.85,95.95,33000.0,87.3059,87.3788,87.2877,87.3788,33000.0
2015-05-20 15:50:00,95.95,95.95,95.92,95.94,39300.0,87.3788,87.3788,87.3514,87.3696,39300.0
2015-05-20 15:55:00,95.95,96.03,95.89,95.89,62700.0,87.3788,87.4516,87.3241,87.3241,62700.0
2015-05-21 09:30:00,96.15,96.22,95.69,95.83,30600.0,87.5609,87.6246,87.142,87.2695,30600.0
2015-05-21 09:35:00,95.85,96.14,95.85,95.86,7200.0,87.2877,87.5518,87.2877,87.2968,7200.0
2015-05-21 09:40:00,95.77,95.98,95.77,95.89,3900.0,87.2148,87.4061,87.2148,87.3241,3900.0
2015-05-21 09:45:00,95.92,95.92,95.75,95.75,5100.0,87.3514,87.3514,87.1966,87.1966,5100.0
2015-05-21 09:50:00,95.77,95.97,95.77,95.93,16500.0,87.2148,87.397,87.2148,87.3605,16500.0
2015-05-21 09:55:00,95.93,96.0,95.86,95.87,5700.0,87.3605,87.4243,87.2968,87.3059,5700.0
2015-05-21 10:00:00,95.86,96.03,95.7,96.03,8700.0,87.2968,87.4516,87.1511,87.4516,8700.0
2015-05-21 10:05:00,96.07,96.13,95.95,95.95,7500.0,87.488,87.5427,87.3788,87.3788,7500.0
2015-05-21 10:10:00,95.98,96.2,95.98,96.18,24300.0,87.4061,87.6064,87.4061,87.5882,24300.0
2015-05-21 10:15:00,96.2,96.24,96.09,96.09,3600.0,87.6064,87.6428,87.5062,87.5062,3600.0
2015-05-21 10:20:00,96.13,96.16,96.12,96.12,2400.0,87.5427,87.57,87.5336,87.5336,2400.0
2015-05-21 10:25:00,96.21,96.21,96.09,96.09,6900.0,87.6155,87.6155,87.5062,87.5062,6900.0
2015-05-21 10:30:00,96.08,96.11,96.03,96.08,6000.0,87.4971,87.5245,87.4516,87.4971,6000.0
2015-05-21 10:35:00,96.07,96.1,95.99,95.99,3000.0,87.488,87.5154,87.4152,87.4152,3000.0
2015-05-21 10:40:00,96.0,96.08,95.96,96.01,8700.0,87.4243,87.4971,87.3879,87.4334,8700.0
2015-05-21 10:45:00,96.01,96.06,95.99,96.0,8100.0,87.4334,87.4789,87.4152,87.4243,8100.0
2015-05-21 10:50:00,96.03,96.05,95.96,95.99,8700.0,87.4516,87.4698,87.3879,87.4152,8700.0
2015-05-21 10:55:00,96.0,96.02,95.84,95.91,10200.0,87.4243,87.4425,87.2786,87.3423,10200.0
2015-05-21 11:00:00,95.98,96.06,95.98,96.06,1800.0,87.4061,87.4789,87.4061,87.4789,1800.0
2015-05-21 11:05:00,96.06,96.15,96.06,96.15,6900.0,87.4789,87.5609,87.4789,87.5609,6900.0
2015-05-21 11:10:00,96.16,96.19,96.16,96.19,1800.0,87.57,87.5973,87.57,87.5973,1800.0
2015-05-21 11:15:00,96.18,96.22,96.1,96.12,13800.0,87.5882,87.6246,87.5154,87.5336,13800.0
2015-05-21 11:20:00,96.1,96.13,95.99,96.13,14400.0,87.5154,87.5427,87.4152,87.5427,14400.0
2015-05-21 11:25:00,96.12,96.14,96.05,96.08,15300.0,87.5336,87.5518,87.4698,87.4971,15300.0
2015-05-21 11:30:00,96.06,96.07,96.03,96.07,16500.0,87.4789,87.488,87.4516,87.488,16500.0
2015-05-21 11:35:00,96.07,96.12,96.07,96.08,5100.0,87.488,87.5336,87.488,87.4971,5100.0
2015-05-21 11:40:00,96.11,96.11,96.01,96.01,6000.0,87.5245,87.5245,87.4334,87.4334,6000.0
2015-05-21 11:45:00,96.0,96.01,95.9,95.94,12000.0,87.4243,87.4334,87.3332,87.3696,12000.0
2015-05-21 11:50:00,95.92,95.96,95.9,95.95,12000.0,87.3514,87.3879,87.3332,87.3788,12000.0
2015-05-21 11:55:00,95.98,96.03,95.97,96.0,7800.0,87.4061,87.4516,87.397,87.4243,7800.0
2015-05-21 12:00:00,95.99,95.99,95.95,95.98,3000.0,87.4152,87.4152,87.3788,87.4061,3000.0
2015-05-21 12:05:00,95.98,95.98,95.9,95.9,7200.0,87.4061,87.4061,87.3332,87.3332,7200.0
2015-05-21 12:10:00,95.87,95.94,95.87,95.94,6000.0,87.3059,87.3696,87.3059,87.3696,6000.0
2015-05-21 12:15:00,95.92,95.96,95.91,95.96,8700.0,87.3514,87.3879,87.3423,87.3879,8700.0
2015-05-21 12:20:00,95.98,95.98,95.97,95.98,1200.0,87.4061,87.4061,87.397,87.4061,1200.0
2015-05-21 12:25:00,95.96,95.99,95.9,95.92,13500.0,87.3879,87.4152,87.3332,87.3514,13500.0
2015-05-21 12:30:00,95.95,95.95,95.9,95.94,9900.0,87.3788,87.3788,87.3332,87.3696,9900.0
2015-05-21 12:35:00,95.94,95.94,95.91,95.91,9600.0,87.3696,87.3696,87.3423,87.3423,9600.0
2015-05-21 12:40:00,95.97,96.0,95.97,96.0,2700.0,87.397,87.4243,87.397,87.4243,2700.0
2015-05-21 12:45:00,95.98,95.99,95.85,95.85,4200.0,87.4061,87.4152,87.2877,87.2877,4200.0
2015-05-21 12:50:00,95.85,95.86,95.79,95.79,6900.0,87.2877,87.2968,87.233,87.233,6900.0
2015-05-21 12:55:00,95.79,95.82,95.78,95.82,6600.0,87.233,87.2604,87.2239,87.2604,6600.0
2015-05-21 13:00:00,95.83,95.99,95.83,95.94,9000.0,87.2695,87.4152,87.2695,87.3696,9000.0
2015-05-21 13:05:00,95.93,95.99,95.93,95.99,4500.0,87.3605,87.4152,87.3605,87.4152,4500.0
2015-05-21 13:10:00,96.02,96.04,95.97,95.97,6000.0,87.4425,87.4607,87.397,87.397,6000.0
2015-05-21 13:15:00,95.97,95.97,95.92,95.92,5100.0,87.397,87.397,87.3514,87.3514,5100.0
2015-05-21 13:20:00,95.94,95.95,95.8,95.8,21300.0,87.3696,87.3788,87.2422,87.2422,21300.0
2015-05-21 13:25:00,95.8,95.85,95.78,95.85,8100.0,87.2422,87.2877,87.2239,87.2877,8100.0
2015-05-21 13:30:00,95.84,95.84,95.81,95.81,3300.0,87.2786,87.2786,87.2513,87.2513,3300.0
2015-05-21 13:35:00,95.83,95.87,95.79,95.84,14400.0,87.2695,87.3059,87.233,87.2786,14400.0
2015-05-21 13:40:00,95.83,95.84,95.81,95.84,8100.0,87.2695,87.2786,87.2513,87.2786,8100.0
2015-05-21 13:45:00,95.83,95.91,95.83,95.89,6300.0,87.2695,87.3423,87.2695,87.3241,6300.0
2015-05-21 13:50:00,95.91,95.95,95.88,95.9,7800.0,87.3423,87.3788,87.315,87.3332,7800.0
2015-05-21 13:55:00,95.88,95.94,95.81,95.94,4800.0,87.315,87.3696,87.2513,87.3696,4800.0
2015-05-21 14:00:00,95.92,95.92,95.86,95.91,2700.0,87.3514,87.3514,87.2968,87.3423,2700.0
2015-05-21 14:05:00,95.92,95.93,95.92,95.93,600.0,87.3514,87.3605,87.3514,87.3605,600.0
2015-05-21 14:10:00,95.91,95.99,95.91,95.99,1800.0,87.3423,87.4152,87.3423,87.4152,1800.0
2015-05-21 14:15:00,95.96,95.99,95.95,95.99,5400.0,87.3879,87.4152,87.3788,87.4152,5400.0
2015-05-21 14:20:00,95.97,96.01,95.96,96.01,6300.0,87.397,87.4334,87.3879,87.4334,6300.0
2015-05-21 14:25:00,95.99,96.05,95.97,96.05,8700.0,87.4152,87.4698,87.397,87.4698,8700.0
2015-05-21 14:30:00,96.06,96.06,95.98,95.99,5100.0,87.4789,87.4789,87.4061,87.4152,5100.0
2015-05-21 14:35:00,95.99,96.09,95.99,96.02,6600.0,87.4152,87.5062,87.4152,87.4425,6600.0
2015-05-21 14:40:00,96.03,96.08,96.03,96.08,3300.0,87.4516,87.4971,87.4516,87.4971,3300.0
2015-05-21 14:45:00,96.06,96.13,96.05,96.12,11400.0,87.4789,87.5427,87.4698,87.5336,11400.0
2015-05-21 14:50:00,96.12,96.15,96.05,96.05,5400.0,87.5336,87.5609,87.4698,87.4698,5400.0
2015-05-21 14:55:00,96.04,96.04,96.0,96.01,2100.0,87.4607,87.4607,87.4243,87.4334,2100.0
2015-05-21 15:00:00,96.02,96.06,95.98,95.98,6900.0,87.4425,87.4789,87.4061,87.4061,6900.0
2015-05-21 15:05:00,96.01,96.01,95.97,95.97,4800.0,87.4334,87.4334,87.397,87.397,4800.0
2015-05-21 15:10:00,95.97,95.97,95.89,95.9,10800.0,87.397,87.397,87.3241,87.3332,10800.0
2015-05-21 15:15:00,95.89,95.96,95.87,95.9,50700.0,87.3241,87.3879,87.3059,87.3332,50700.0
2015-05-21 15:20:00,95.89,95.9,95.83,95.83,4200.0,87.3241,87.3332,87.2695,87.2695,4200.0
2015-05-21 15:25:00,95.84,95.89,95.81,95.88,9900.0,87.2786,87.3241,87.2513,87.315,9900.0
2015-05-21 15:30:00,95.91,95.95,95.89,95.9,14100.0,87.3423,87.3788,87.3241,87.3332,14100.0
2015-05-21 15:35:00,95.91,95.99,95.91,95.97,13500.0,87.3423,87.4152,87.3423,87.397,13500.0
2015-05-21 15:40:00,95.96,96.06,95.96,96.01,27300.0,87.3879,87.4789,87.3879,87.4334,27300.0
2015-05-21 15:45:00,96.0,96.0,95.88,95.88,27300.0,87.4243,87.4243,87.315,87.315,27300.0
2015-05-21 15:50:00,95.87,95.9,95.86,95.88,51300.0,87.3059,87.3332,87.2968,87.315,51300.0
2015-05-21 15:55:00,95.88,95.88,95.74,95.83,63600.0,87.315,87.315,87.1875,87.2695,63600.0
2015-05-22 09:30:00,95.66,95.81,95.63,95.63,33900.0,87.1147,87.2513,87.0873,87.0873,33900.0
2015-05-22 09:35:00,95.67,96.01,95.54,95.92,20100.0,87.1238,87.4334,87.0054,87.3514,20100.0
2015-05-22 09:40:00,95.91,95.99,95.75,95.83,10800.0,87.3423,87.4152,87.1966,87.2695,10800.0
2015-05-22 09:45:00,95.81,95.88,95.72,95.72,9600.0,87.2513,87.315,87.1693,87.1693,9600.0
2015-05-22 09:50:00,95.75,95.81,95.62,95.68,35400.0,87.1966,87.2513,87.0782,87.1329,35400.0
2015-05-22 09:55:00,95.72,95.75,95.68,95.7,4200.0,87.1693,87.1966,87.1329,87.1511,4200.0
2015-05-22 10:00:00,95.63,95.83,95.63,95.83,6000.0,87.0873,87.2695,87.0873,87.2695,6000.0
2015-05-22 10:05:00,95.86,95.93,95.81,95.84,27900.0,87.2968,87.3605,87.2513,87.2786,27900.0
2015-05-22 10:10:00,95.88,95.88,95.87,95.87,2400.0,87.315,87.315,87.3059,87.3059,2400.0
2015-05-22 10:15:00,95.87,95.89,95.81,95.83,9900.0,87.3059,87.3241,87.2513,87.2695,9900.0
2015-05-22 10:20:00,95.83,95.93,95.83,95.85,7200.0,87.2695,87.3605,87.2695,87.2877,7200.0
2015-05-22 10:25:00,95.88,95.92,95.85,95.86,5100.0,87.315,87.3514,87.2877,87.2968,5100.0
2015-05-22 10:30:00,95.86,95.9,95.78,95.82,27900.0,87.2968,87.3332,87.2239,87.2604,27900.0
2015-05-22 10:35:00,95.8,95.85,95.79,95.85,8100.0,87.2422,87.2877,87.233,87.2877,8100.0
2015-05-22 10:40:00,95.81,95.81,95.69,95.69,3600.0,87.2513,87.2513,87.142,87.142,3600.0
2015-05-22 10:45:00,95.69,95.72,95.62,95.63,6900.0,87.142,87.1693,87.0782,87.0873,6900.0
2015-05-22 10:50:00,95.63,95.66,95.58,95.63,14400.0,87.0873,87.1147,87.0418,87.0873,14400.0
2015-05-22 10:55:00,95.63,95.75,95.63,95.75,12000.0,87.0873,87.1966,87.0873,87.1966,12000.0
2015-05-22 11:00:00,95.77,95.79,95.7,95.7,5100.0,87.2148,87.233,87.1511,87.1511,5100.0
2015-05-22 11:05:00,95.73,95.79,95.71,95.71,7500.0,87.1784,87.233,87.1602,87.1602,7500.0
2015-05-22 11:10:00,95.72,95.74,95.65,95.65,7800.0,87.1693,87.1875,87.1055,87.1055,7800.0
2015-05-22 11:15:00,95.65,95.67,95.6,95.67,7500.0,87.1055,87.1238,87.06,87.1238,7500.0
2015-05-22 11:20:00,95.66,95.66,95.59,95.6,5100.0,87.1147,87.1147,87.0509,87.06,5100.0
2015-05-22 11:25:00,95.63,95.63,95.59,95.63,6900.0,87.0873,87.0873,87.0509,87.0873,6900.0
2015-05-22 11:30:00,95.64,95.67,95.57,95.65,7200.0,87.0964,87.1238,87.0327,87.1055,7200.0
2015-05-22 11:35:00,95.62,95.62,95.6,95.6,3900.0,87.0782,87.0782,87.06,87.06,3900.0
2015-05-22 11:40:00,95.6,95.63,95.57,95.6,3900.0,87.06,87.0873,87.0327,87.06,3900.0
2015-05-22 11:45:00,95.63,95.63,95.53,95.55,6900.0,87.0873,87.0873,86.9963,87.0145,6900.0
2015-05-22 11:50:00,95.54,95.62,95.53,95.61,7800.0,87.0054,87.0782,86.9963,87.0691,7800.0
2015-05-22 11:55:00,95.58,95.6,95.56,95.6,8100.0,87.0418,87.06,87.0236,87.06,8100.0
2015-05-22 12:00:00,95.62,95.67,95.6,95.67,5700.0,87.0782,87.1238,87.06,87.1238,5700.0
2015-05-22 12:05:00,95.65,95.78,95.65,95.75,19800.0,87.1055,87.2239,87.1055,87.1966,19800.0
2015-05-22 12:10:00,95.76,95.76,95.71,95.73,12300.0,87.2057,87.2057,87.1602,87.1784,12300.0
2015-05-22 12:15:00,95.73,95.73,95.68,95.7,5100.0,87.1784,87.1784,87.1329,87.1511,5100.0
2015-05-22 12:20:00,95.72,95.72,95.68,95.68,3900.0,87.1693,87.1693,87.1329,87.1329,3900.0
2015-05-22 12:25:00,95.68,95.71,95.67,95.71,9000.0,87.1329,87.1602,87.1238,87.1602,9000.0
2015-05-22 12:30:00,95.72,95.83,95.71,95.83,9600.0,87.1693,87.2695,87.1602,87.2695,9600.0
2015-05-22 12:35:00,95.81,95.83,95.76,95.77,9300.0,87.2513,87.2695,87.2057,87.2148,9300.0
2015-05-22 12:40:00,95.74,95.8,95.74,95.79,9300.0,87.1875,87.2422,87.1875,87.233,9300.0
2015-05-22 12:45:00,95.8,95.8,95.76,95.79,11100.0,87.2422,87.2422,87.2057,87.233,11100.0
2015-05-22 12:50:00,95.79,95.81,95.75,95.76,7200.0,87.233,87.2513,87.1966,87.2057,7200.0
2015-05-22 12:55:00,95.77,95.86,95.77,95.83,13800.0,87.2148,87.2968,87.2148,87.2695,13800.0
2015-05-22 13:00:00,95.83,95.97,95.75,95.94,18000.0,87.2695,87.397,87.1966,87.3696,18000.0
2015-05-22 13:05:00,95.92,95.92,95.76,95.86,15900.0,87.3514,87.3514,87.2057,87.2968,15900.0
2015-05-22 13:10:00,95.81,95.81,95.76,95.77,4800.0,87.2513,87.2513,87.2057,87.2148,4800.0
2015-05-22 13:15:00,95.74,95.76,95.68,95.76,15900.0,87.1875,87.2057,87.1329,87.2057,15900.0
2015-05-22 13:20:00,95.77,95.78,95.71,95.71,4500.0,87.2148,87.2239,87.1602,87.1602,4500.0
2015-05-22 13:25:00,95.71,95.73,95.67,95.67,11700.0,87.1602,87.1784,87.1238,87.1238,11700.0
2015-05-22 13:30:00,95.7,95.7,95.65,95.66,6900.0,87.1511,87.1511,87.1055,87.1147,6900.0
2015-05-22 13:35:00,95.62,95.64,95.57,95.62,8400.0,87.0782,87.0964,87.0327,87.0782,8400.0
2015-05-22 13:40:00,95.65,95.69,95.63,95.63,8700.0,87.1055,87.142,87.0873,87.0873,8700.0
2015-05-22 13:45:00,95.63,95.66,95.62,95.62,9000.0,87.0873,87.1147,87.0782,87.0782,9000.0
2015-05-22 13:50:00,95.66,95.66,95.6,95.6,3900.0,87.1147,87.1147,87.06,87.06,3900.0
2015-05-22 13:55:00,95.6,95.6,95.54,95.57,13200.0,87.06,87.06,87.0054,87.0327,13200.0
2015-05-22 14:00:00,95.56,95.63,95.56,95.62,47700.0,87.0236,87.0873,87.0236,87.0782,47700.0
2015-05-22 14:05:00,95.62,95.68,95.59,95.68,7800.0,87.0782,87.1329,87.0509,87.1329,7800.0
2015-05-22 14:10:00,95.69,95.77,95.69,95.76,8700.0,87.142,87.2148,87.142,87.2057,8700.0
2015-05-22 14:15:00,95.74,95.74,95.68,95.69,5100.0,87.1875,87.1875,87.1329,87.142,5100.0
2015-05-22 14:20:00,95.69,95.72,95.67,95.7,10200.0,87.142,87.1693,87.1238,87.1511,10200.0
2015-05-22 14:25:00,95.72,95.72,95.71,95.71,11700.0,87.1693,87.1693,87.1602,87.1602,11700.0
2015-05-22 14:30:00,95.71,95.71,95.64,95.64,11400.0,87.1602,87.1602,87.0964,87.0964,11400.0
2015-05-22 14:35:00,95.64,95.64,95.59,95.59,6900.0,87.0964,87.0964,87.0509,87.0509,6900.0
2015-05-22 14:40:00,95.58,95.62,95.55,95.59,12000.0,87.0418,87.0782,87.0145,87.0509,12000.0
2015-05-22 14:45:00,95.58,95.59,95.56,95.57,24300.0,87.0418,87.0509,87.0236,87.0327,24300.0
2015-05-22 14:50:00,95.58,95.6,95.56,95.56,3300.0,87.0418,87.06,87.0236,87.0236,3300.0
2015-05-22 14:55:00,95.57,95.57,95.53,95.56,11100.0,87.0327,87.0327,86.9963,87.0236,11100.0
2015-05-22 15:00:00,95.56,95.63,95.52,95.62,24600.0,87.0236,87.0873,86.9872,87.0782,24600.0
2015-05-22 15:05:00,95.62,95.65,95.62,95.65,7800.0,87.0782,87.1055,87.0782,87.1055,7800.0
2015-05-22 15:10:00,95.64,95.69,95.63,95.68,16200.0,87.0964,87.142,87.0873,87.1329,16200.0
2015-05-22 15:15:00,95.7,95.7,95.68,95.7,10500.0,87.1511,87.1511,87.1329,87.1511,10500.0
2015-05-22 15:20:00,95.7,95.71,95.68,95.68,19200.0,87.1511,87.1602,87.1329,87.1329,19200.0
2015-05-22 15:25:00,95.69,95.71,95.68,95.68,9000.0,87.142,87.1602,87.1329,87.1329,9000.0
2015-05-22 15:30:00,95.68,95.71,95.65,95.71,23700.0,87.1329,87.1602,87.1055,87.1602,23700.0
2015-05-22 15:35:00,95.71,95.71,95.68,95.69,16200.0,87.1602,87.1602,87.1329,87.142,16200.0
2015-05-22 15:40:00,95.69,95.7,95.66,95.67,21900.0,87.142,87.1511,87.1147,87.1238,21900.0
2015-05-22 15:45:00,95.65,95.65,95.59,95.63,27000.0,87.1055,87.1055,87.0509,87.0873,27000.0
2015-05-22 15:50:00,95.61,95.62,95.57,95.58,25500.0,87.0691,87.0782,87.0327,87.0418,25500.0
2015-05-22 15:55:00,95.57,95.58,95.52,95.52,40500.0,87.0327,87.0418,86.9872,86.9872,40500.0
2015-05-26 09:30:00,95.44,95.65,95.24,95.46,27000.0,86.9143,87.1055,86.7322,86.9325,27000.0
2015-05-26 09:35:00,95.42,95.6,95.28,95.58,18600.0,86.8961,87.06,86.7686,87.0418,18600.0
2015-05-26 09:40:00,95.58,95.75,95.47,95.54,8700.0,87.0418,87.1966,86.9416,87.0054,8700.0
2015-05-26 09:45:00,95.56,95.6,95.25,95.25,41700.0,87.0236,87.06,86.7413,86.7413,41700.0
2015-05-26 09:50:00,95.19,95.22,95.04,95.04,7800.0,86.6866,86.714,86.55,86.55,7800.0
2015-05-26 09:55:00,95.13,95.13,95.05,95.09,3000.0,86.632,86.632,86.5591,86.5956,3000.0
2015-05-26 10:00:00,95.1,95.16,94.88,95.14,15600.0,86.6047,86.6593,86.4043,86.6411,15600.0
2015-05-26 10:05:00,95.09,95.11,95.04,95.11,9000.0,86.5956,86.6138,86.55,86.6138,9000.0
2015-05-26 10:10:00,95.09,95.13,95.03,95.09,5100.0,86.5956,86.632,86.5409,86.5956,5100.0
2015-05-26 10:15:00,95.09,95.13,94.88,94.91,167700.0,86.5956,86.632,86.4043,86.4317,167700.0
2015-05-26 10:20:00,94.91,95.07,94.91,95.04,32100.0,86.4317,86.5774,86.4317,86.55,32100.0
2015-05-26 10:25:00,95.06,95.33,95.05,95.33,25800.0,86.5683,86.8141,86.5591,86.8141,25800.0
2015-05-26 10:30:00,95.26,95.29,95.13,95.13,30000.0,86.7504,86.7777,86.632,86.632,30000.0
2015-05-26 10:35:00,95.12,95.12,95.01,95.01,9900.0,86.6229,86.6229,86.5227,86.5227,9900.0
2015-05-26 10:40:00,95.0,95.04,95.0,95.04,1800.0,86.5136,86.55,86.5136,86.55,1800.0
2015-05-26 10:45:00,94.99,95.02,94.97,94.99,12000.0,86.5045,86.5318,86.4863,86.5045,12000.0
2015-05-26 10:50:00,95.0,95.04,94.98,95.02,12900.0,86.5136,86.55,86.4954,86.5318,12900.0
2015-05-26 10:55:00,95.02,95.02,94.96,94.96,900.0,86.5318,86.5318,86.4772,86.4772,900.0
2015-05-26 11:00:00,94.99,95.14,94.94,95.05,29700.0,86.5045,86.6411,86.459,86.5591,29700.0
2015-05-26 11:05:00,95.04,95.19,95.04,95.19,13800.0,86.55,86.6866,86.55,86.6866,13800.0
2015-05-26 11:10:00,95.17,95.2,95.13,95.17,10500.0,86.6684,86.6957,86.632,86.6684,10500.0
2015-05-26 11:15:00,95.19,95.2,95.13,95.13,7500.0,86.6866,86.6957,86.632,86.632,7500.0
2015-05-26 11:20:00,95.13,95.26,95.12,95.26,7200.0,86.632,86.7504,86.6229,86.7504,7200.0
2015-05-26 11:25:00,95.23,95.26,95.23,95.25,3900.0,86.7231,86.7504,86.7231,86.7413,3900.0
2015-05-26 11:30:00,95.26,95.32,95.23,95.32,10500.0,86.7504,86.805,86.7231,86.805,10500.0
2015-05-26 11:35:00,95.3,95.45,95.3,95.41,12300.0,86.7868,86.9234,86.7868,86.887,12300.0
2015-05-26 11:40:00,95.44,95.52,95.42,95.46,12900.0,86.9143,86.9872,86.8961,86.9325,12900.0
2015-05-26 11:45:00,95.48,95.5,95.39,95.4,7200.0,86.9507,86.9689,86.8688,86.8779,7200.0
2015-05-26 11:50:00,95.34,95.35,95.29,95.29,2700.0,86.8232,86.8323,86.7777,86.7777,2700.0
2015-05-26 11:55:00,95.26,95.26,95.19,95.19,9300.0,86.7504,86.7504,86.6866,86.6866,9300.0
2015-05-26 12:00:00,95.17,95.21,95.16,95.2,5700.0,86.6684,86.7049,86.6593,86.6957,5700.0
2015-05-26 12:05:00,95.18,95.21,95.11,95.19,11400.0,86.6775,86.7049,86.6138,86.6866,11400.0
2015-05-26 12:10:00,95.19,95.21,95.14,95.21,14400.0,86.6866,86.7049,86.6411,86.7049,14400.0
2015-05-26 12:15:00,95.21,95.23,95.2,95.21,7200.0,86.7049,86.7231,86.6957,86.7049,7200.0
2015-05-26 12:20:00,95.22,95.23,95.17,95.18,12000.0,86.714,86.7231,86.6684,86.6775,12000.0
2015-05-26 12:25:00,95.18,95.21,95.15,95.17,18600.0,86.6775,86.7049,86.6502,86.6684,18600.0
2015-05-26 12:30:00,95.18,95.23,95.09,95.17,17400.0,86.6775,86.7231,86.5956,86.6684,17400.0
2015-05-26 12:35:00,95.1,95.17,95.1,95.13,6300.0,86.6047,86.6684,86.6047,86.632,6300.0
2015-05-26 12:40:00,95.17,95.24,95.17,95.24,2700.0,86.6684,86.7322,86.6684,86.7322,2700.0
2015-05-26 12:45:00,95.27,95.27,95.22,95.22,2400.0,86.7595,86.7595,86.714,86.714,2400.0
2015-05-26 12:50:00,95.24,95.26,95.15,95.19,5700.0,86.7322,86.7504,86.6502,86.6866,5700.0
2015-05-26 12:55:00,95.2,95.22,95.14,95.21,9900.0,86.6957,86.714,86.6411,86.7049,9900.0
2015-05-26 13:00:00,95.21,95.24,95.21,95.24,3900.0,86.7049,86.7322,86.7049,86.7322,3900.0
2015-05-26 13:05:00,95.22,95.23,95.11,95.17,8100.0,86.714,86.7231,86.6138,86.6684,8100.0
2015-05-26 13:10:00,95.17,95.2,95.16,95.2,14400.0,86.6684,86.6957,86.6593,86.6957,14400.0
2015-05-26 13:15:00,95.22,95.22,95.2,95.21,2100.0,86.714,86.714,86.6957,86.7049,2100.0
2015-05-26 13:20:00,95.21,95.26,95.2,95.21,9300.0,86.7049,86.7504,86.6957,86.7049,9300.0
2015-05-26 13:25:00,95.24,95.32,95.24,95.29,8700.0,86.7322,86.805,86.7322,86.7777,8700.0
2015-05-26 13:30:00,95.28,95.29,95.22,95.23,19200.0,86.7686,86.7777,86.714,86.7231,19200.0
2015-05-26 13:35:00,95.2,95.2,95.15,95.16,5100.0,86.6957,86.6957,86.6502,86.6593,5100.0
2015-05-26 13:40:00,95.18,95.25,95.18,95.19,8100.0,86.6775,86.7413,86.6775,86.6866,8100.0
2015-05-26 13:45:00,95.21,95.23,95.15,95.19,12600.0,86.7049,86.7231,86.6502,86.6866,12600.0
2015-05-26 13:50:00,95.21,95.23,95.17,95.19,14100.0,86.7049,86.7231,86.6684,86.6866,14100.0
2015-05-26 13:55:00,95.19,95.22,95.11,95.13,7500.0,86.6866,86.714,86.6138,86.632,7500.0
2015-05-26 14:00:00,95.12,95.22,95.12,95.2,26700.0,86.6229,86.714,86.6229,86.6957,26700.0
2015-05-26 14:05:00,95.21,95.21,95.14,95.17,5700.0,86.7049,86.7049,86.6411,86.6684,5700.0
2015-05-26 14:10:00,95.17,95.18,95.13,95.15,1500.0,86.6684,86.6775,86.632,86.6502,1500.0
2015-05-26 14:15:00,95.19,95.25,95.16,95.22,6000.0,86.6866,86.7413,86.6593,86.714,6000.0
2015-05-26 14:20:00,95.22,95.25,95.19,95.21,7500.0,86.714,86.7413,86.6866,86.7049,7500.0
2015-05-26 14:25:00,95.22,95.23,95.18,95.19,5400.0,86.714,86.7231,86.6775,86.6866,5400.0
2015-05-26 14:30:00,95.21,95.21,95.11,95.12,2400.0,86.7049,86.7049,86.6138,86.6229,2400.0
2015-05-26 14:35:00,95.12,95.18,95.11,95.18,11100.0,86.6229,86.6775,86.6138,86.6775,11100.0
2015-05-26 14:40:00,95.21,95.21,95.15,95.16,5700.0,86.7049,86.7049,86.6502,86.6593,5700.0
2015-05-26 14:45:00,95.19,95.21,95.13,95.13,16200.0,86.6866,86.7049,86.632,86.632,16200.0
2015-05-26 14:50:00,95.11,95.13,95.09,95.1,11100.0,86.6138,86.632,86.5956,86.6047,11100.0
2015-05-26 14:55:00,95.11,95.15,95.08,95.08,16800.0,86.6138,86.6502,86.5865,86.5865,16800.0
2015-05-26 15:00:00,95.09,95.21,95.08,95.2,11100.0,86.5956,86.7049,86.5865,86.6957,11100.0
2015-05-26 15:05:00,95.17,95.23,95.17,95.23,5700.0,86.6684,86.7231,86.6684,86.7231,5700.0
2015-05-26 15:10:00,95.22,95.25,95.17,95.25,27600.0,86.714,86.7413,86.6684,86.7413,27600.0
2015-05-26 15:15:00,95.26,95.29,95.24,95.26,13800.0,86.7504,86.7777,86.7322,86.7504,13800.0
2015-05-26 15:20:00,95.26,95.39,95.26,95.37,34200.0,86.7504,86.8688,86.7504,86.8506,34200.0
2015-05-26 15:25:00,95.36,95.38,95.33,95.37,12600.0,86.8415,86.8597,86.8141,86.8506,12600.0
2015-05-26 15:30:00,95.38,95.49,95.38,95.49,27300.0,86.8597,86.9598,86.8597,86.9598,27300.0
2015-05-26 15:35:00,95.5,95.54,95.47,95.53,23100.0,86.9689,87.0054,86.9416,86.9963,23100.0
2015-05-26 15:40:00,95.53,95.58,95.46,95.47,39000.0,86.9963,87.0418,86.9325,86.9416,39000.0
2015-05-26 15:45:00,95.47,95.52,95.42,95.49,59100.0,86.9416,86.9872,86.8961,86.9598,59100.0
2015-05-26 15:50:00,95.5,95.53,95.43,95.46,32400.0,86.9689,86.9963,86.9052,86.9325,32400.0
2015-05-26 15:55:00,95.47,95.49,95.4,95.43,67800.0,86.9416,86.9598,86.8779,86.9052,67800.0
2015-05-27 09:30:00,95.65,96.0,95.42,95.53,20100.0,87.1055,87.4243,86.8961,86.9963,20100.0
2015-05-27 09:35:00,95.42,96.02,95.42,95.96,38100.0,86.8961,87.4425,86.8961,87.3879,38100.0
2015-05-27 09:40:00,96.04,96.21,95.92,96.21,21000.0,87.4607,87.6155,87.3514,87.6155,21000.0
2015-05-27 09:45:00,96.22,96.36,96.11,96.25,22200.0,87.6246,87.7521,87.5245,87.652,22200.0
2015-05-27 09:50:00,96.28,96.48,96.25,96.48,10500.0,87.6793,87.8614,87.652,87.8614,10500.0
2015-05-27 09:55:00,96.48,96.48,96.13,96.23,8100.0,87.8614,87.8614,87.5427,87.6337,8100.0
2015-05-27 10:00:00,96.23,96.29,95.93,95.93,4800.0,87.6337,87.6884,87.3605,87.3605,4800.0
2015-05-27 10:05:00,95.96,96.09,95.92,95.99,6900.0,87.3879,87.5062,87.3514,87.4152,6900.0
2015-05-27 10:10:00,95.96,96.09,95.96,96.09,11700.0,87.3879,87.5062,87.3879,87.5062,11700.0
2015-05-27 10:15:00,96.01,96.02,95.99,95.99,1500.0,87.4334,87.4425,87.4152,87.4152,1500.0
2015-05-27 10:20:00,95.98,96.09,95.89,95.89,15600.0,87.4061,87.5062,87.3241,87.3241,15600.0
2015-05-27 10:25:00,95.91,95.96,95.84,95.9,11400.0,87.3423,87.3879,87.2786,87.3332,11400.0
2015-05-27 10:30:00,95.9,96.05,95.88,96.0,10200.0,87.3332,87.4698,87.315,87.4243,10200.0
2015-05-27 10:35:00,95.98,96.17,95.98,96.16,5700.0,87.4061,87.5791,87.4061,87.57,5700.0
2015-05-27 10:40:00,96.12,96.21,96.06,96.17,43800.0,87.5336,87.6155,87.4789,87.5791,43800.0
2015-05-27 10:45:00,96.25,96.25,96.11,96.11,5400.0,87.652,87.652,87.5245,87.5245,5400.0
2015-05-27 10:50:00,96.1,96.24,96.08,96.23,23400.0,87.5154,87.6428,87.4971,87.6337,23400.0
2015-05-27 10:55:00,96.3,96.31,96.22,96.22,6300.0,87.6975,87.7066,87.6246,87.6246,6300.0
2015-05-27 11:00:00,96.3,96.47,96.3,96.47,6600.0,87.6975,87.8523,87.6975,87.8523,6600.0
2015-05-27 11:05:00,96.47,96.49,96.44,96.49,12000.0,87.8523,87.8705,87.825,87.8705,12000.0
2015-05-27 11:10:00,96.47,96.5,96.45,96.5,5100.0,87.8523,87.8796,87.8341,87.8796,5100.0
2015-05-27 11:15:00,96.53,96.57,96.46,96.47,7500.0,87.9069,87.9434,87.8432,87.8523,7500.0
2015-05-27 11:20:00,96.47,96.51,96.43,96.51,3000.0,87.8523,87.8887,87.8159,87.8887,3000.0
2015-05-27 11:25:00,96.46,96.6,96.46,96.58,10500.0,87.8432,87.9707,87.8432,87.9525,10500.0
2015-05-27 11:30:00,96.57,96.59,96.51,96.56,8100.0,87.9434,87.9616,87.8887,87.9343,8100.0
2015-05-27 11:35:00,96.57,96.64,96.55,96.63,2700.0,87.9434,88.0071,87.9252,87.998,2700.0
2015-05-27 11:40:00,96.6,96.8,96.6,96.78,6300.0,87.9707,88.1528,87.9707,88.1346,6300.0
2015-05-27 11:45:00,96.77,96.83,96.71,96.78,7200.0,88.1255,88.1801,88.0709,88.1346,7200.0
2015-05-27 11:50:00,96.8,96.84,96.79,96.82,8400.0,88.1528,88.1892,88.1437,88.171,8400.0
2015-05-27 11:55:00,96.79,96.85,96.71,96.85,26700.0,88.1437,88.1984,88.0709,88.1984,26700.0
2015-05-27 12:00:00,96.82,96.86,96.78,96.8,11700.0,88.171,88.2075,88.1346,88.1528,11700.0
2015-05-27 12:05:00,96.8,96.86,96.77,96.82,7800.0,88.1528,88.2075,88.1255,88.171,7800.0
2015-05-27 12:10:00,96.86,96.86,96.78,96.79,6900.0,88.2075,88.2075,88.1346,88.1437,6900.0
2015-05-27 12:15:00,96.79,96.86,96.78,96.83,13200.0,88.1437,88.2075,88.1346,88.1801,13200.0
2015-05-27 12:20:00,96.83,96.96,96.83,96.95,19800.0,88.1801,88.2985,88.1801,88.2894,19800.0
2015-05-27 12:25:00,96.96,96.97,96.94,96.95,6600.0,88.2985,88.3076,88.2803,88.2894,6600.0
2015-05-27 12:30:00,96.96,96.97,96.87,96.87,5400.0,88.2985,88.3076,88.2166,88.2166,5400.0
2015-05-27 12:35:00,96.89,96.96,96.86,96.95,44100.0,88.2348,88.2985,88.2075,88.2894,44100.0
2015-05-27 12:40:00,96.94,96.94,96.73,96.73,28200.0,88.2803,88.2803,88.0891,88.0891,28200.0
2015-05-27 12:45:00,96.75,96.75,96.68,96.68,10200.0,88.1073,88.1073,88.0435,88.0435,10200.0
2015-05-27 12:50:00,96.69,96.71,96.62,96.62,9900.0,88.0526,88.0709,87.9889,87.9889,9900.0
2015-05-27 12:55:00,96.61,96.61,96.57,96.61,6000.0,87.9798,87.9798,87.9434,87.9798,6000.0
2015-05-27 13:00:00,96.63,96.72,96.6,96.7,10500.0,87.998,88.08,87.9707,88.0618,10500.0
2015-05-27 13:05:00,96.71,96.73,96.68,96.69,5400.0,88.0709,88.0891,88.0435,88.0526,5400.0
2015-05-27 13:10:00,96.7,96.78,96.63,96.63,13200.0,88.0618,88.1346,87.998,87.998,13200.0
2015-05-27 13:15:00,96.66,96.68,96.62,96.67,5400.0,88.0253,88.0435,87.9889,88.0344,5400.0
2015-05-27 13:20:00,96.64,96.73,96.64,96.68,24000.0,88.0071,88.0891,88.0071,88.0435,24000.0
2015-05-27 13:25:00,96.68,96.71,96.63,96.65,9600.0,88.0435,88.0709,87.998,88.0162,9600.0
2015-05-27 13:30:00,96.65,96.73,96.63,96.67,21900.0,88.0162,88.0891,87.998,88.0344,21900.0
2015-05-27 13:35:00,96.69,96.7,96.64,96.67,56400.0,88.0526,88.0618,88.0071,88.0344,56400.0
2015-05-27 13:40:00,96.67,96.71,96.65,96.7,44400.0,88.0344,88.0709,88.0162,88.0618,44400.0
2015-05-27 13:45:00,96.72,96.72,96.64,96.69,44700.0,88.08,88.08,88.0071,88.0526,44700.0
2015-05-27 13:50:00,96.65,96.67,96.61,96.64,26700.0,88.0162,88.0344,87.9798,88.0071,26700.0
2015-05-27 13:55:00,96.64,96.65,96.58,96.63,29100.0,88.0071,88.0162,87.9525,87.998,29100.0
2015-05-27 14:00:00,96.64,96.72,96.63,96.66,39600.0,88.0071,88.08,87.998,88.0253,39600.0
2015-05-27 14:05:00,96.67,96.71,96.64,96.67,65400.0,88.0344,88.0709,88.0071,88.0344,65400.0
2015-05-27 14:10:00,96.67,96.71,96.65,96.69,63000.0,88.0344,88.0709,88.0162,88.0526,63000.0
2015-05-27 14:15:00,96.65,96.7,96.65,96.67,40800.0,88.0162,88.0618,88.0162,88.0344,40800.0
2015-05-27 14:20:00,96.63,96.68,96.58,96.6,20700.0,87.998,88.0435,87.9525,87.9707,20700.0
2015-05-27 14:25:00,96.6,96.64,96.57,96.62,10800.0,87.9707,88.0071,87.9434,87.9889,10800.0
2015-05-27 14:30:00,96.63,96.66,96.54,96.56,16800.0,87.998,88.0253,87.916,87.9343,16800.0
2015-05-27 14:35:00,96.54,96.58,96.51,96.56,11100.0,87.916,87.9525,87.8887,87.9343,11100.0
2015-05-27 14:40:00,96.55,96.56,96.53,96.56,5400.0,87.9252,87.9343,87.9069,87.9343,5400.0
2015-05-27 14:45:00,96.55,96.59,96.52,96.57,15300.0,87.9252,87.9616,87.8978,87.9434,15300.0
2015-05-27 14:50:00,96.58,96.65,96.58,96.6,4200.0,87.9525,88.0162,87.9525,87.9707,4200.0
2015-05-27 14:55:00,96.61,96.69,96.6,96.69,7200.0,87.9798,88.0526,87.9707,88.0526,7200.0
2015-05-27 15:00:00,96.69,96.69,96.64,96.66,10200.0,88.0526,88.0526,88.0071,88.0253,10200.0
2015-05-27 15:05:00,96.64,96.69,96.61,96.67,20400.0,88.0071,88.0526,87.9798,88.0344,20400.0
2015-05-27 15:10:00,96.65,96.67,96.63,96.63,8100.0,88.0162,88.0344,87.998,87.998,8100.0
2015-05-27 15:15:00,96.62,96.67,96.62,96.67,12000.0,87.9889,88.0344,87.9889,88.0344,12000.0
2015-05-27 15:20:00,96.66,96.66,96.62,96.62,9000.0,88.0253,88.0253,87.9889,87.9889,9000.0
2015-05-27 15:25:00,96.64,96.64,96.6,96.62,9600.0,88.0071,88.0071,87.9707,87.9889,9600.0
2015-05-27 15:30:00,96.62,96.67,96.61,96.67,18600.0,87.9889,88.0344,87.9798,88.0344,18600.0
2015-05-27 15:35:00,96.65,96.71,96.65,96.7,33300.0,88.0162,88.0709,88.0162,88.0618,33300.0
2015-05-27 15:40:00,96.71,96.71,96.6,96.64,25800.0,88.0709,88.0709,87.9707,88.0071,25800.0
2015-05-27 15:45:00,96.63,96.66,96.59,96.66,26400.0,87.998,88.0253,87.9616,88.0253,26400.0
2015-05-27 15:50:00,96.66,96.68,96.6,96.6,27600.0,88.0253,88.0435,87.9707,87.9707,27600.0
2015-05-27 15:55:00,96.61,96.66,96.6,96.6,48600.0,87.9798,88.0253,87.9707,87.9707,48600.0
2015-05-28 09:30:00,96.2,96.63,96.2,96.49,17100.0,87.6064,87.998,87.6064,87.8705,17100.0
2015-05-28 09:35:00,96.54,96.54,96.33,96.34,1800.0,87.916,87.916,87.7248,87.7339,1800.0
2015-05-28 09:40:00,96.34,96.42,96.29,96.42,15600.0,87.7339,87.8068,87.6884,87.8068,15600.0
2015-05-28 09:45:00,96.32,96.63,96.28,96.54,15900.0,87.7157,87.998,87.6793,87.916,15900.0
2015-05-28 09:50:00,96.52,96.52,96.36,96.38,2700.0,87.8978,87.8978,87.7521,87.7703,2700.0
2015-05-28 09:55:00,96.38,96.38,96.16,96.24,6900.0,87.7703,87.7703,87.57,87.6428,6900.0
2015-05-28 10:00:00,96.26,96.5,96.26,96.48,4500.0,87.6611,87.8796,87.6611,87.8614,4500.0
2015-05-28 10:05:00,96.48,96.48,96.38,96.41,5700.0,87.8614,87.8614,87.7703,87.7977,5700.0
2015-05-28 10:10:00,96.44,96.51,96.37,96.48,23400.0,87.825,87.8887,87.7612,87.8614,23400.0
2015-05-28 10:15:00,96.46,96.63,96.44,96.57,10800.0,87.8432,87.998,87.825,87.9434,10800.0
2015-05-28 10:20:00,96.59,96.64,96.56,96.62,15900.0,87.9616,88.0071,87.9343,87.9889,15900.0
2015-05-28 10:25:00,96.63,96.7,96.61,96.67,45600.0,87.998,88.0618,87.9798,88.0344,45600.0
2015-05-28 10:30:00,96.68,96.7,96.58,96.65,10500.0,88.0435,88.0618,87.9525,88.0162,10500.0
2015-05-28 10:35:00,96.64,96.64,96.52,96.54,15900.0,88.0071,88.0071,87.8978,87.916,15900.0
2015-05-28 10:40:00,96.6,96.67,96.6,96.67,32100.0,87.9707,88.0344,87.9707,88.0344,32100.0
2015-05-28 10:45:00,96.66,96.68,96.62,96.65,37200.0,88.0253,88.0435,87.9889,88.0162,37200.0
2015-05-28 10:50:00,96.65,96.74,96.62,96.62,88800.0,88.0162,88.0982,87.9889,87.9889,88800.0
2015-05-28 10:55:00,96.63,96.63,96.61,96.63,6900.0,87.998,87.998,87.9798,87.998,6900.0
2015-05-28 11:00:00,96.6,96.64,96.55,96.55,6600.0,87.9707,88.0071,87.9252,87.9252,6600.0
2015-05-28 11:05:00,96.56,96.6,96.53,96.6,4200.0,87.9343,87.9707,87.9069,87.9707,4200.0
2015-05-28 11:10:00,96.6,96.7,96.6,96.7,7500.0,87.9707,88.0618,87.9707,88.0618,7500.0
2015-05-28 11:15:00,96.71,96.76,96.64,96.67,10200.0,88.0709,88.1164,88.0071,88.0344,10200.0
2015-05-28 11:20:00,96.67,96.68,96.66,96.68,3900.0,88.0344,88.0435,88.0253,88.0435,3900.0
2015-05-28 11:25:00,96.66,96.67,96.65,96.67,3300.0,88.0253,88.0344,88.0162,88.0344,3300.0
2015-05-28 11:30:00,96.65,96.68,96.65,96.66,25200.0,88.0162,88.0435,88.0162,88.0253,25200.0
2015-05-28 11:35:00,96.66,96.66,96.6,96.66,11100.0,88.0253,88.0253,87.9707,88.0253,11100.0
2015-05-28 11:40:00,96.66,96.74,96.64,96.65,14100.0,88.0253,88.0982,88.0071,88.0162,14100.0
2015-05-28 11:45:00,96.64,96.64,96.55,96.55,6000.0,88.0071,88.0071,87.9252,87.9252,6000.0
2015-05-28 11:50:00,96.57,96.6,96.51,96.6,6900.0,87.9434,87.9707,87.8887,87.9707,6900.0
2015-05-28 11:55:00,96.62,96.62,96.53,96.55,22200.0,87.9889,87.9889,87.9069,87.9252,22200.0
2015-05-28 12:00:00,96.56,96.56,96.48,96.53,7200.0,87.9343,87.9343,87.8614,87.9069,7200.0
2015-05-28 12:05:00,96.56,96.6,96.54,96.59,3600.0,87.9343,87.9707,87.916,87.9616,3600.0
2015-05-28 12:10:00,96.56,96.65,96.52,96.61,29100.0,87.9343,88.0162,87.8978,87.9798,29100.0
2015-05-28 12:15:00,96.6,96.65,96.6,96.64,3000.0,87.9707,88.0162,87.9707,88.0071,3000.0
2015-05-28 12:20:00,96.63,96.67,96.58,96.67,3300.0,87.998,88.0344,87.9525,88.0344,3300.0
2015-05-28 12:25:00,96.66,96.67,96.63,96.67,8100.0,88.0253,88.0344,87.998,88.0344,8100.0
2015-05-28 12:30:00,96.65,96.67,96.54,96.54,5400.0,88.0162,88.0344,87.916,87.916,5400.0
2015-05-28 12:35:00,96.53,96.53,96.49,96.53,2100.0,87.9069,87.9069,87.8705,87.9069,2100.0
2015-05-28 12:40:00,96.53,96.62,96.51,96.62,6600.0,87.9069,87.9889,87.8887,87.9889,6600.0
2015-05-28 12:45:00,96.63,96.63,96.53,96.56,4800.0,87.998,87.998,87.9069,87.9343,4800.0
2015-05-28 12:50:00,96.54,96.58,96.49,96.52,18300.0,87.916,87.9525,87.8705,87.8978,18300.0
2015-05-28 12:55:00,96.5,96.5,96.46,96.47,3600.0,87.8796,87.8796,87.8432,87.8523,3600.0
2015-05-28 13:00:00,96.51,96.53,96.51,96.52,1800.0,87.8887,87.9069,87.8887,87.8978,1800.0
2015-05-28 13:05:00,96.55,96.58,96.55,96.57,2700.0,87.9252,87.9525,87.9252,87.9434,2700.0
2015-05-28 13:10:00,96.56,96.56,96.5,96.5,6900.0,87.9343,87.9343,87.8796,87.8796,6900.0
2015-05-28 13:15:00,96.51,96.54,96.44,96.44,4800.0,87.8887,87.916,87.825,87.825,4800.0
2015-05-28 13:20:00,96.42,96.49,96.41,96.49,7800.0,87.8068,87.8705,87.7977,87.8705,7800.0
2015-05-28 13:25:00,96.52,96.52,96.39,96.45,18300.0,87.8978,87.8978,87.7794,87.8341,18300.0
2015-05-28 13:30:00,96.45,96.52,96.37,96.52,23700.0,87.8341,87.8978,87.7612,87.8978,23700.0
2015-05-28 13:35:00,96.48,96.54,96.48,96.53,6000.0,87.8614,87.916,87.8614,87.9069,6000.0
2015-05-28 13:40:00,96.54,96.64,96.54,96.64,8100.0,87.916,88.0071,87.916,88.0071,8100.0
2015-05-28 13:45:00,96.67,96.68,96.61,96.66,24900.0,88.0344,88.0435,87.9798,88.0253,24900.0
2015-05-28 13:50:00,96.67,96.67,96.64,96.67,6600.0,88.0344,88.0344,88.0071,88.0344,6600.0
2015-05-28 13:55:00,96.68,96.68,96.66,96.67,6000.0,88.0435,88.0435,88.0253,88.0344,6000.0
2015-05-28 14:00:00,96.67,96.67,96.63,96.66,2100.0,88.0344,88.0344,87.998,88.0253,2100.0
2015-05-28 14:05:00,96.64,96.64,96.6,96.62,14400.0,88.0071,88.0071,87.9707,87.9889,14400.0
2015-05-28 14:10:00,96.6,96.65,96.6,96.65,7500.0,87.9707,88.0162,87.9707,88.0162,7500.0
2015-05-28 14:15:00,96.61,96.65,96.6,96.65,10200.0,87.9798,88.0162,87.9707,88.0162,10200.0
2015-05-28 14:20:00,96.65,96.7,96.64,96.64,14700.0,88.0162,88.0618,88.0071,88.0071,14700.0
2015-05-28 14:25:00,96.65,96.71,96.65,96.66,33000.0,88.0162,88.0709,88.0162,88.0253,33000.0
2015-05-28 14:30:00,96.66,96.69,96.63,96.64,25800.0,88.0253,88.0526,87.998,88.0071,25800.0
2015-05-28 14:35:00,96.64,96.72,96.64,96.66,53400.0,88.0071,88.08,88.0071,88.0253,53400.0
2015-05-28 14:40:00,96.64,96.64,96.56,96.6,12600.0,88.0071,88.0071,87.9343,87.9707,12600.0
2015-05-28 14:45:00,96.66,96.66,96.62,96.62,6600.0,88.0253,88.0253,87.9889,87.9889,6600.0
2015-05-28 14:50:00,96.62,96.65,96.6,96.61,2700.0,87.9889,88.0162,87.9707,87.9798,2700.0
2015-05-28 14:55:00,96.63,96.64,96.6,96.63,6000.0,87.998,88.0071,87.9707,87.998,6000.0
2015-05-28 15:00:00,96.63,96.67,96.63,96.67,14700.0,87.998,88.0344,87.998,88.0344,14700.0
2015-05-28 15:05:00,96.66,96.68,96.66,96.66,14100.0,88.0253,88.0435,88.0253,88.0253,14100.0
2015-05-28 15:10:00,96.65,96.68,96.65,96.67,20100.0,88.0162,88.0435,88.0162,88.0344,20100.0
2015-05-28 15:15:00,96.67,96.67,96.65,96.66,25800.0,88.0344,88.0344,88.0162,88.0253,25800.0
2015-05-28 15:20:00,96.66,96.66,96.63,96.63,7200.0,88.0253,88.0253,87.998,87.998,7200.0
2015-05-28 15:25:00,96.63,96.63,96.55,96.59,43800.0,87.998,87.998,87.9252,87.9616,43800.0
2015-05-28 15:30:00,96.59,96.62,96.58,96.62,7800.0,87.9616,87.9889,87.9525,87.9889,7800.0
2015-05-28 15:35:00,96.64,96.67,96.6,96.61,8700.0,88.0071,88.0344,87.9707,87.9798,8700.0
2015-05-28 15:40:00,96.61,96.61,96.55,96.55,13500.0,87.9798,87.9798,87.9252,87.9252,13500.0
2015-05-28 15:45:00,96.55,96.62,96.55,96.58,21300.0,87.9252,87.9889,87.9252,87.9525,21300.0
2015-05-28 15:50:00,96.58,96.64,96.56,96.62,23700.0,87.9525,88.0071,87.9343,87.9889,23700.0
2015-05-28 15:55:00,96.63,96.66,96.58,96.6,33900.0,87.998,88.0253,87.9525,87.9707,33900.0
2015-05-29 09:30:00,96.59,96.62,96.1,96.18,23100.0,87.9616,87.9889,87.5154,87.5882,23100.0
2015-05-29 09:35:00,96.25,96.35,95.91,96.23,30000.0,87.652,87.743,87.3423,87.6337,30000.0
2015-05-29 09:40:00,96.28,96.49,96.18,96.49,7500.0,87.6793,87.8705,87.5882,87.8705,7500.0
2015-05-29 09:45:00,96.42,96.48,96.29,96.38,9300.0,87.8068,87.8614,87.6884,87.7703,9300.0
2015-05-29 09:50:00,96.38,96.46,96.33,96.34,35700.0,87.7703,87.8432,87.7248,87.7339,35700.0
2015-05-29 09:55:00,96.41,96.42,96.36,96.36,2700.0,87.7977,87.8068,87.7521,87.7521,2700.0
2015-05-29 10:00:00,96.27,96.37,96.25,96.33,6000.0,87.6702,87.7612,87.652,87.7248,6000.0
2015-05-29 10:05:00,96.33,96.33,96.26,96.26,3300.0,87.7248,87.7248,87.6611,87.6611,3300.0
2015-05-29 10:10:00,96.27,96.3,96.2,96.3,6300.0,87.6702,87.6975,87.6064,87.6975,6300.0
2015-05-29 10:15:00,96.32,96.32,96.21,96.24,3000.0,87.7157,87.7157,87.6155,87.6428,3000.0
2015-05-29 10:20:00,96.23,96.36,96.23,96.34,3000.0,87.6337,87.7521,87.6337,87.7339,3000.0
2015-05-29 10:25:00,96.34,96.49,96.29,96.29,39000.0,87.7339,87.8705,87.6884,87.6884,39000.0
2015-05-29 10:30:00,96.29,96.33,96.22,96.33,5100.0,87.6884,87.7248,87.6246,87.7248,5100.0
2015-05-29 10:35:00,96.34,96.34,96.25,96.27,7500.0,87.7339,87.7339,87.652,87.6702,7500.0
2015-05-29 10:40:00,96.29,96.29,96.17,96.17,22800.0,87.6884,87.6884,87.5791,87.5791,22800.0
2015-05-29 10:45:00,96.16,96.16,95.95,95.99,20700.0,87.57,87.57,87.3788,87.4152,20700.0
2015-05-29 10:50:00,95.96,96.14,95.94,96.14,16800.0,87.3879,87.5518,87.3696,87.5518,16800.0
2015-05-29 10:55:00,96.16,96.18,96.06,96.18,9600.0,87.57,87.5882,87.4789,87.5882,9600.0
2015-05-29 11:00:00,96.2,96.21,96.03,96.17,21600.0,87.6064,87.6155,87.4516,87.5791,21600.0
2015-05-29 11:05:00,96.16,96.16,96.08,96.15,3900.0,87.57,87.57,87.4971,87.5609,3900.0
2015-05-29 11:10:00,96.14,96.15,96.09,96.12,4500.0,87.5518,87.5609,87.5062,87.5336,4500.0
2015-05-29 11:15:00,96.14,96.32,96.13,96.3,6300.0,87.5518,87.7157,87.5427,87.6975,6300.0
2015-05-29 11:20:00,96.31,96.31,96.21,96.25,30000.0,87.7066,87.7066,87.6155,87.652,30000.0
2015-05-29 11:25:00,96.22,96.24,96.16,96.17,10800.0,87.6246,87.6428,87.57,87.5791,10800.0
2015-05-29 11:30:00,96.14,96.26,96.14,96.22,7500.0,87.5518,87.6611,87.5518,87.6246,7500.0
2015-05-29 11:35:00,96.23,96.26,96.15,96.26,7200.0,87.6337,87.6611,87.5609,87.6611,7200.0
2015-05-29 11:40:00,96.28,96.48,96.28,96.41,6000.0,87.6793,87.8614,87.6793,87.7977,6000.0
2015-05-29 11:45:00,96.47,96.48,96.36,96.48,25500.0,87.8523,87.8614,87.7521,87.8614,25500.0
2015-05-29 11:50:00,96.51,96.51,96.48,96.48,1200.0,87.8887,87.8887,87.8614,87.8614,1200.0
2015-05-29 11:55:00,96.48,96.48,96.41,96.45,4200.0,87.8614,87.8614,87.7977,87.8341,4200.0
2015-05-29 12:00:00,96.52,96.56,96.52,96.55,3600.0,87.8978,87.9343,87.8978,87.9252,3600.0
2015-05-29 12:05:00,96.53,96.57,96.5,96.54,4500.0,87.9069,87.9434,87.8796,87.916,4500.0
2015-05-29 12:10:00,96.52,96.54,96.49,96.5,4500.0,87.8978,87.916,87.8705,87.8796,4500.0
2015-05-29 12:15:00,96.48,96.48,96.42,96.45,6600.0,87.8614,87.8614,87.8068,87.8341,6600.0
2015-05-29 12:20:00,96.43,96.5,96.43,96.5,5100.0,87.8159,87.8796,87.8159,87.8796,5100.0
2015-05-29 12:25:00,96.54,96.6,96.54,96.56,9900.0,87.916,87.9707,87.916,87.9343,9900.0
2015-05-29 12:30:00,96.59,96.66,96.59,96.66,2400.0,87.9616,88.0253,87.9616,88.0253,2400.0
2015-05-29 12:35:00,96.6,96.63,96.55,96.63,5400.0,87.9707,87.998,87.9252,87.998,5400.0
2015-05-29 12:40:00,96.63,96.65,96.53,96.59,13200.0,87.998,88.0162,87.9069,87.9616,13200.0
2015-05-29 12:45:00,96.61,96.62,96.49,96.49,12000.0,87.9798,87.9889,87.8705,87.8705,12000.0
2015-05-29 12:50:00,96.53,96.53,96.44,96.46,12600.0,87.9069,87.9069,87.825,87.8432,12600.0
2015-05-29 12:55:00,96.52,96.53,96.41,96.41,34200.0,87.8978,87.9069,87.7977,87.7977,34200.0
2015-05-29 13:00:00,96.4,96.44,96.37,96.43,7200.0,87.7886,87.825,87.7612,87.8159,7200.0
2015-05-29 13:05:00,96.41,96.42,96.37,96.38,3300.0,87.7977,87.8068,87.7612,87.7703,3300.0
2015-05-29 13:10:00,96.41,96.43,96.39,96.39,9000.0,87.7977,87.8159,87.7794,87.7794,9000.0
2015-05-29 13:15:00,96.41,96.44,96.39,96.41,8700.0,87.7977,87.825,87.7794,87.7977,8700.0
2015-05-29 13:20:00,96.41,96.53,96.39,96.53,15900.0,87.7977,87.9069,87.7794,87.9069,15900.0
2015-05-29 13:25:00,96.5,96.53,96.48,96.48,5700.0,87.8796,87.9069,87.8614,87.8614,5700.0
2015-05-29 13:30:00,96.51,96.51,96.35,96.35,8700.0,87.8887,87.8887,87.743,87.743,8700.0
2015-05-29 13:35:00,96.38,96.4,96.27,96.27,14100.0,87.7703,87.7886,87.6702,87.6702,14100.0
2015-05-29 13:40:00,96.3,96.34,96.24,96.3,6600.0,87.6975,87.7339,87.6428,87.6975,6600.0
2015-05-29 13:45:00,96.31,96.33,96.28,96.29,6300.0,87.7066,87.7248,87.6793,87.6884,6300.0
2015-05-29 13:50:00,96.26,96.27,96.24,96.24,3600.0,87.6611,87.6702,87.6428,87.6428,3600.0
2015-05-29 13:55:00,96.2,96.23,96.18,96.19,8100.0,87.6064,87.6337,87.5882,87.5973,8100.0
2015-05-29 14:00:00,96.17,96.17,96.09,96.16,6600.0,87.5791,87.5791,87.5062,87.57,6600.0
2015-05-29 14:05:00,96.16,96.17,96.12,96.14,5100.0,87.57,87.5791,87.5336,87.5518,5100.0
2015-05-29 14:10:00,96.12,96.12,96.03,96.05,3600.0,87.5336,87.5336,87.4516,87.4698,3600.0
2015-05-29 14:15:00,96.01,96.02,95.99,96.02,3600.0,87.4334,87.4425,87.4152,87.4425,3600.0
2015-05-29 14:20:00,95.96,95.98,95.85,95.85,6300.0,87.3879,87.4061,87.2877,87.2877,6300.0
2015-05-29 14:25:00,95.88,95.91,95.85,95.85,5400.0,87.315,87.3423,87.2877,87.2877,5400.0
2015-05-29 14:30:00,95.82,95.93,95.73,95.9,13800.0,87.2604,87.3605,87.1784,87.3332,13800.0
2015-05-29 14:35:00,95.85,95.87,95.79,95.85,9600.0,87.2877,87.3059,87.233,87.2877,9600.0
2015-05-29 14:40:00,95.89,95.89,95.81,95.81,5100.0,87.3241,87.3241,87.2513,87.2513,5100.0
2015-05-29 14:45:00,95.77,95.78,95.69,95.73,8700.0,87.2148,87.2239,87.142,87.1784,8700.0
2015-05-29 14:50:00,95.76,95.86,95.76,95.85,5400.0,87.2057,87.2968,87.2057,87.2877,5400.0
2015-05-29 14:55:00,95.84,95.9,95.82,95.9,3300.0,87.2786,87.3332,87.2604,87.3332,3300.0
2015-05-29 15:00:00,95.85,95.94,95.83,95.84,7500.0,87.2877,87.3696,87.2695,87.2786,7500.0
2015-05-29 15:05:00,95.84,96.0,95.84,96.0,9300.0,87.2786,87.4243,87.2786,87.4243,9300.0
2015-05-29 15:10:00,95.99,96.1,95.98,96.1,6300.0,87.4152,87.5154,87.4061,87.5154,6300.0
2015-05-29 15:15:00,96.03,96.03,95.97,95.97,6900.0,87.4516,87.4516,87.397,87.397,6900.0
2015-05-29 15:20:00,96.02,96.11,96.02,96.11,21600.0,87.4425,87.5245,87.4425,87.5245,21600.0
2015-05-29 15:25:00,96.11,96.19,96.1,96.19,15600.0,87.5245,87.5973,87.5154,87.5973,15600.0
2015-05-29 15:30:00,96.15,96.22,96.1,96.1,7800.0,87.5609,87.6246,87.5154,87.5154,7800.0
2015-05-29 15:35:00,96.14,96.17,96.08,96.08,9300.0,87.5518,87.5791,87.4971,87.4971,9300.0
2015-05-29 15:40:00,96.08,96.2,96.08,96.1,18600.0,87.4971,87.6064,87.4971,87.5154,18600.0
2015-05-29 15:45:00,96.06,96.08,95.97,95.99,30900.0,87.4789,87.4971,87.397,87.4152,30900.0
2015-05-29 15:50:00,95.98,96.19,95.98,96.19,72900.0,87.4061,87.5973,87.4061,87.5973,72900.0
2015-05-29 15:55:00,96.18,96.31,96.08,96.09,193200.0,87.5882,87.7066,87.4971,87.5062,193200.0
2015-06-01 09:30:00,96.31,96.31,96.1,96.2,18267.0,87.7066,87.7066,87.5154,87.6064,18267.0
2015-06-01 09:35:00,96.18,96.2,95.8,95.89,11622.0,87.5882,87.6064,87.2422,87.3241,11622.0
2015-06-01 09:40:00,95.95,96.03,95.93,95.96,9726.0,87.3788,87.4516,87.3605,87.3879,9726.0
2015-06-01 09:45:00,96.04,96.04,95.69,95.7,30540.0,87.4607,87.4607,87.142,87.1511,30540.0
2015-06-01 09:50:00,95.76,95.85,95.59,95.64,24405.0,87.2057,87.2877,87.0509,87.0964,24405.0
2015-06-01 09:55:00,95.65,95.8,95.64,95.78,9000.0,87.1055,87.2422,87.0964,87.2239,9000.0
2015-06-01 10:00:00,95.8,95.97,95.79,95.92,13248.0,87.2422,87.397,87.233,87.3514,13248.0
2015-06-01 10:05:00,95.89,95.89,95.69,95.77,12675.0,87.3241,87.3241,87.142,87.2148,12675.0
2015-06-01 10:10:00,95.74,95.74,95.6,95.62,5703.0,87.1875,87.1875,87.06,87.0782,5703.0
2015-06-01 10:15:00,95.59,95.62,95.52,95.55,12831.0,87.0509,87.0782,86.9872,87.0145,12831.0
2015-06-01 10:20:00,95.59,95.63,95.55,95.55,11571.0,87.0509,87.0873,87.0145,87.0145,11571.0
2015-06-01 10:25:00,95.52,95.59,95.46,95.57,13599.0,86.9872,87.0509,86.9325,87.0327,13599.0
2015-06-01 10:30:00,95.57,95.6,95.5,95.58,10758.0,87.0327,87.06,86.9689,87.0418,10758.0
2015-06-01 10:35:00,95.54,95.57,95.44,95.5,20898.0,87.0054,87.0327,86.9143,86.9689,20898.0
2015-06-01 10:40:00,95.46,95.5,95.41,95.47,17070.0,86.9325,86.9689,86.887,86.9416,17070.0
2015-06-01 10:45:00,95.44,95.54,95.41,95.48,8718.0,86.9143,87.0054,86.887,86.9507,8718.0
2015-06-01 10:50:00,95.48,95.5,95.44,95.5,13011.0,86.9507,86.9689,86.9143,86.9689,13011.0
2015-06-01 10:55:00,95.46,95.67,95.42,95.65,14562.0,86.9325,87.1238,86.8961,87.1055,14562.0
2015-06-01 11:00:00,95.65,95.7,95.58,95.69,22116.0,87.1055,87.1511,87.0418,87.142,22116.0
2015-06-01 11:05:00,95.7,95.77,95.7,95.76,8400.0,87.1511,87.2148,87.1511,87.2057,8400.0
2015-06-01 11:10:00,95.76,95.89,95.76,95.76,8859.0,87.2057,87.3241,87.2057,87.2057,8859.0
2015-06-01 11:15:00,95.75,95.75,95.58,95.62,18153.0,87.1966,87.1966,87.0418,87.0782,18153.0
2015-06-01 11:20:00,95.64,95.7,95.6,95.67,11712.0,87.0964,87.1511,87.06,87.1238,11712.0
2015-06-01 11:25:00,95.67,95.69,95.49,95.49,15621.0,87.1238,87.142,86.9598,86.9598,15621.0
2015-06-01 11:30:00,95.5,95.63,95.5,95.58,24000.0,86.9689,87.0873,86.9689,87.0418,24000.0
2015-06-01 11:35:00,95.58,95.64,95.54,95.6,5940.0,87.0418,87.0964,87.0054,87.06,5940.0
2015-06-01 11:40:00,95.58,95.58,95.46,95.5,3510.0,87.0418,87.0418,86.9325,86.9689,3510.0
2015-06-01 11:45:00,95.55,95.55,95.47,95.48,24300.0,87.0145,87.0145,86.9416,86.9507,24300.0
2015-06-01 11:50:00,95.47,95.52,95.43,95.52,56796.0,86.9416,86.9872,86.9052,86.9872,56796.0
2015-06-01 11:55:00,95.5,95.59,95.49,95.58,25317.0,86.9689,87.0509,86.9598,87.0418,25317.0
2015-06-01 12:00:00,95.57,95.69,95.54,95.68,7800.0,87.0327,87.142,87.0054,87.1329,7800.0
2015-06-01 12:05:00,95.74,95.75,95.7,95.7,4500.0,87.1875,87.1966,87.1511,87.1511,4500.0
2015-06-01 12:10:00,95.71,95.73,95.63,95.66,9600.0,87.1602,87.1784,87.0873,87.1147,9600.0
2015-06-01 12:15:00,95.62,95.91,95.62,95.91,19212.0,87.0782,87.3423,87.0782,87.3423,19212.0
2015-06-01 12:20:00,95.93,95.95,95.86,95.87,14103.0,87.3605,87.3788,87.2968,87.3059,14103.0
2015-06-01 12:25:00,95.84,95.95,95.84,95.95,4200.0,87.2786,87.3788,87.2786,87.3788,4200.0
2015-06-01 12:30:00,95.95,95.95,95.85,95.85,3900.0,87.3788,87.3788,87.2877,87.2877,3900.0
2015-06-01 12:35:00,95.84,95.9,95.81,95.89,6900.0,87.2786,87.3332,87.2513,87.3241,6900.0
2015-06-01 12:40:00,95.91,95.95,95.9,95.9,6000.0,87.3423,87.3788,87.3332,87.3332,6000.0
2015-06-01 12:45:00,95.9,95.99,95.9,95.96,8700.0,87.3332,87.4152,87.3332,87.3879,8700.0
2015-06-01 12:50:00,95.95,96.07,95.95,96.06,5700.0,87.3788,87.488,87.3788,87.4789,5700.0
2015-06-01 12:55:00,96.05,96.13,96.05,96.12,5739.0,87.4698,87.5427,87.4698,87.5336,5739.0
2015-06-01 13:00:00,96.15,96.2,96.15,96.16,6867.0,87.5609,87.6064,87.5609,87.57,6867.0
2015-06-01 13:05:00,96.15,96.17,96.05,96.1,16521.0,87.5609,87.5791,87.4698,87.5154,16521.0
2015-06-01 13:10:00,96.13,96.13,96.07,96.07,3300.0,87.5427,87.5427,87.488,87.488,3300.0
2015-06-01 13:15:00,96.06,96.08,95.94,95.98,7557.0,87.4789,87.4971,87.3696,87.4061,7557.0
2015-06-01 13:20:00,95.99,96.04,95.99,96.04,10275.0,87.4152,87.4607,87.4152,87.4607,10275.0
2015-06-01 13:25:00,96.05,96.07,96.0,96.04,7200.0,87.4698,87.488,87.4243,87.4607,7200.0
2015-06-01 13:30:00,96.09,96.09,96.02,96.05,7293.0,87.5062,87.5062,87.4425,87.4698,7293.0
2015-06-01 13:35:00,96.08,96.13,96.05,96.13,24972.0,87.4971,87.5427,87.4698,87.5427,24972.0
2015-06-01 13:40:00,96.12,96.15,96.11,96.12,17841.0,87.5336,87.5609,87.5245,87.5336,17841.0
2015-06-01 13:45:00,96.15,96.16,96.1,96.13,6018.0,87.5609,87.57,87.5154,87.5427,6018.0
2015-06-01 13:50:00,96.11,96.17,96.08,96.14,18900.0,87.5245,87.5791,87.4971,87.5518,18900.0
2015-06-01 13:55:00,96.14,96.17,96.13,96.13,4800.0,87.5518,87.5791,87.5427,87.5427,4800.0
2015-06-01 14:00:00,96.16,96.22,96.14,96.14,8403.0,87.57,87.6246,87.5518,87.5518,8403.0
2015-06-01 14:05:00,96.13,96.18,96.13,96.14,9513.0,87.5427,87.5882,87.5427,87.5518,9513.0
2015-06-01 14:10:00,96.14,96.14,96.09,96.09,9210.0,87.5518,87.5518,87.5062,87.5062,9210.0
2015-06-01 14:15:00,96.11,96.21,96.08,96.19,4200.0,87.5245,87.6155,87.4971,87.5973,4200.0
2015-06-01 14:20:00,96.16,96.21,96.14,96.21,25683.0,87.57,87.6155,87.5518,87.6155,25683.0
2015-06-01 14:25:00,96.2,96.22,96.14,96.19,19473.0,87.6064,87.6246,87.5518,87.5973,19473.0
2015-06-01 14:30:00,96.22,96.22,96.12,96.12,900.0,87.6246,87.6246,87.5336,87.5336,900.0
2015-06-01 14:35:00,96.12,96.12,96.04,96.05,6300.0,87.5336,87.5336,87.4607,87.4698,6300.0
2015-06-01 14:40:00,96.03,96.13,96.01,96.13,14100.0,87.4516,87.5427,87.4334,87.5427,14100.0
2015-06-01 14:45:00,96.14,96.14,96.04,96.09,3315.0,87.5518,87.5518,87.4607,87.5062,3315.0
2015-06-01 14:50:00,96.09,96.11,96.05,96.06,4419.0,87.5062,87.5245,87.4698,87.4789,4419.0
2015-06-01 14:55:00,96.06,96.1,96.03,96.07,7800.0,87.4789,87.5154,87.4516,87.488,7800.0
2015-06-01 15:00:00,96.08,96.14,96.07,96.07,6300.0,87.4971,87.5518,87.488,87.488,6300.0
2015-06-01 15:05:00,96.11,96.14,96.08,96.14,8382.0,87.5245,87.5518,87.4971,87.5518,8382.0
2015-06-01 15:10:00,96.1,96.13,96.06,96.13,6312.0,87.5154,87.5427,87.4789,87.5427,6312.0
2015-06-01 15:15:00,96.13,96.17,96.06,96.07,11952.0,87.5427,87.5791,87.4789,87.488,11952.0
2015-06-01 15:20:00,96.04,96.08,96.01,96.04,10476.0,87.4607,87.4971,87.4334,87.4607,10476.0
2015-06-01 15:25:00,96.06,96.11,96.04,96.04,5709.0,87.4789,87.5245,87.4607,87.4607,5709.0
2015-06-01 15:30:00,96.04,96.08,96.0,96.05,30171.0,87.4607,87.4971,87.4243,87.4698,30171.0
2015-06-01 15:35:00,96.06,96.08,95.99,95.99,17817.0,87.4789,87.4971,87.4152,87.4152,17817.0
2015-06-01 15:40:00,96.02,96.03,95.98,96.01,18900.0,87.4425,87.4516,87.4061,87.4334,18900.0
2015-06-01 15:45:00,96.01,96.03,95.93,96.03,42849.0,87.4334,87.4516,87.3605,87.4516,42849.0
2015-06-01 15:50:00,96.02,96.02,95.93,95.95,26304.0,87.4425,87.4425,87.3605,87.3788,26304.0
2015-06-01 15:55:00,95.93,96.08,95.93,96.07,128709.0,87.3605,87.4971,87.3605,87.488,128709.0
2015-06-02 09:30:00,95.86,96.4,95.77,96.15,31572.0,87.2968,87.7886,87.2148,87.5609,31572.0
2015-06-02 09:35:00,96.13,96.13,95.35,95.35,13818.0,87.5427,87.5427,86.8323,86.8323,13818.0
2015-06-02 09:40:00,95.33,95.54,95.25,95.51,37803.0,86.8141,87.0054,86.7413,86.9781,37803.0
2015-06-02 09:45:00,95.48,95.49,95.36,95.36,8772.0,86.9507,86.9598,86.8415,86.8415,8772.0
2015-06-02 09:50:00,95.36,95.66,95.33,95.66,11319.0,86.8415,87.1147,86.8141,87.1147,11319.0
2015-06-02 09:55:00,95.66,95.81,95.66,95.7,9000.0,87.1147,87.2513,87.1147,87.1511,9000.0
2015-06-02 10:00:00,95.64,95.76,95.54,95.76,5670.0,87.0964,87.2057,87.0054,87.2057,5670.0
2015-06-02 10:05:00,95.88,95.88,95.8,95.82,4203.0,87.315,87.315,87.2422,87.2604,4203.0
2015-06-02 10:10:00,95.89,96.05,95.89,95.94,4500.0,87.3241,87.4698,87.3241,87.3696,4500.0
2015-06-02 10:15:00,95.87,95.89,95.81,95.81,4500.0,87.3059,87.3241,87.2513,87.2513,4500.0
2015-06-02 10:20:00,95.84,95.88,95.84,95.88,600.0,87.2786,87.315,87.2786,87.315,600.0
2015-06-02 10:25:00,95.98,96.02,95.8,95.82,5400.0,87.4061,87.4425,87.2422,87.2604,5400.0
2015-06-02 10:30:00,95.82,95.89,95.77,95.81,12465.0,87.2604,87.3241,87.2148,87.2513,12465.0
2015-06-02 10:35:00,95.81,96.08,95.81,96.08,7200.0,87.2513,87.4971,87.2513,87.4971,7200.0
2015-06-02 10:40:00,95.97,96.03,95.89,95.93,4473.0,87.397,87.4516,87.3241,87.3605,4473.0
2015-06-02 10:45:00,95.9,95.99,95.89,95.92,11100.0,87.3332,87.4152,87.3241,87.3514,11100.0
2015-06-02 10:50:00,95.94,96.02,95.83,95.85,13950.0,87.3696,87.4425,87.2695,87.2877,13950.0
2015-06-02 10:55:00,95.8,95.92,95.77,95.83,13704.0,87.2422,87.3514,87.2148,87.2695,13704.0
2015-06-02 11:00:00,95.81,95.86,95.79,95.83,7503.0,87.2513,87.2968,87.233,87.2695,7503.0
2015-06-02 11:05:00,95.84,95.88,95.81,95.88,6750.0,87.2786,87.315,87.2513,87.315,6750.0
2015-06-02 11:10:00,95.89,95.89,95.73,95.76,2700.0,87.3241,87.3241,87.1784,87.2057,2700.0
2015-06-02 11:15:00,95.73,95.73,95.58,95.58,3360.0,87.1784,87.1784,87.0418,87.0418,3360.0
2015-06-02 11:20:00,95.58,95.72,95.58,95.58,15600.0,87.0418,87.1693,87.0418,87.0418,15600.0
2015-06-02 11:25:00,95.57,95.59,95.52,95.55,9030.0,87.0327,87.0509,86.9872,87.0145,9030.0
2015-06-02 11:30:00,95.59,95.6,95.48,95.48,7653.0,87.0509,87.06,86.9507,86.9507,7653.0
2015-06-02 11:35:00,95.5,95.55,95.5,95.54,6450.0,86.9689,87.0145,86.9689,87.0054,6450.0
2015-06-02 11:40:00,95.57,95.63,95.57,95.63,1200.0,87.0327,87.0873,87.0327,87.0873,1200.0
2015-06-02 11:45:00,95.67,95.69,95.59,95.63,28500.0,87.1238,87.142,87.0509,87.0873,28500.0
2015-06-02 11:50:00,95.63,95.8,95.59,95.8,26409.0,87.0873,87.2422,87.0509,87.2422,26409.0
2015-06-02 11:55:00,95.8,95.97,95.8,95.94,17358.0,87.2422,87.397,87.2422,87.3696,17358.0
2015-06-02 12:00:00,95.94,96.06,95.84,96.06,19509.0,87.3696,87.4789,87.2786,87.4789,19509.0
2015-06-02 12:05:00,96.09,96.16,96.06,96.1,15531.0,87.5062,87.57,87.4789,87.5154,15531.0
2015-06-02 12:10:00,96.14,96.14,96.05,96.07,12609.0,87.5518,87.5518,87.4698,87.488,12609.0
2015-06-02 12:15:00,96.06,96.06,96.02,96.02,1800.0,87.4789,87.4789,87.4425,87.4425,1800.0
2015-06-02 12:20:00,96.07,96.07,96.03,96.05,3600.0,87.488,87.488,87.4516,87.4698,3600.0
2015-06-02 12:25:00,96.05,96.07,95.98,96.01,16392.0,87.4698,87.488,87.4061,87.4334,16392.0
2015-06-02 12:30:00,96.02,96.02,95.95,95.95,11700.0,87.4425,87.4425,87.3788,87.3788,11700.0
2015-06-02 12:35:00,95.97,95.99,95.92,95.99,12750.0,87.397,87.4152,87.3514,87.4152,12750.0
2015-06-02 12:40:00,95.98,96.0,95.95,95.97,26733.0,87.4061,87.4243,87.3788,87.397,26733.0
2015-06-02 12:45:00,95.95,96.0,95.94,96.0,7800.0,87.3788,87.4243,87.3696,87.4243,7800.0
2015-06-02 12:50:00,96.0,96.03,96.0,96.01,5700.0,87.4243,87.4516,87.4243,87.4334,5700.0
2015-06-02 12:55:00,96.01,96.07,96.01,96.01,10020.0,87.4334,87.488,87.4334,87.4334,10020.0
2015-06-02 13:00:00,96.0,96.05,96.0,96.01,1896.0,87.4243,87.4698,87.4243,87.4334,1896.0
2015-06-02 13:05:00,96.02,96.02,95.95,95.98,3504.0,87.4425,87.4425,87.3788,87.4061,3504.0
2015-06-02 13:10:00,95.98,95.98,95.93,95.93,600.0,87.4061,87.4061,87.3605,87.3605,600.0
2015-06-02 13:15:00,95.92,95.97,95.92,95.97,3000.0,87.3514,87.397,87.3514,87.397,3000.0
2015-06-02 13:20:00,95.9,95.97,95.89,95.9,3600.0,87.3332,87.397,87.3241,87.3332,3600.0
2015-06-02 13:25:00,95.9,95.9,95.87,95.87,900.0,87.3332,87.3332,87.3059,87.3059,900.0
2015-06-02 13:30:00,95.93,95.94,95.8,95.8,2700.0,87.3605,87.3696,87.2422,87.2422,2700.0
2015-06-02 13:35:00,95.86,95.86,95.82,95.86,3300.0,87.2968,87.2968,87.2604,87.2968,3300.0
2015-06-02 13:40:00,95.84,95.89,95.82,95.85,14730.0,87.2786,87.3241,87.2604,87.2877,14730.0
2015-06-02 13:45:00,95.83,95.89,95.81,95.82,3420.0,87.2695,87.3241,87.2513,87.2604,3420.0
2015-06-02 13:50:00,95.81,95.88,95.81,95.82,6177.0,87.2513,87.315,87.2513,87.2604,6177.0
2015-06-02 13:55:00,95.82,95.87,95.81,95.87,11544.0,87.2604,87.3059,87.2513,87.3059,11544.0
2015-06-02 14:00:00,95.84,95.94,95.84,95.89,23283.0,87.2786,87.3696,87.2786,87.3241,23283.0
2015-06-02 14:05:00,95.92,95.92,95.89,95.89,2100.0,87.3514,87.3514,87.3241,87.3241,2100.0
2015-06-02 14:10:00,95.9,95.93,95.79,95.79,7626.0,87.3332,87.3605,87.233,87.233,7626.0
2015-06-02 14:15:00,95.8,95.82,95.72,95.72,26970.0,87.2422,87.2604,87.1693,87.1693,26970.0
2015-06-02 14:20:00,95.71,95.78,95.71,95.76,21153.0,87.1602,87.2239,87.1602,87.2057,21153.0
2015-06-02 14:25:00,95.8,95.8,95.8,95.8,2703.0,87.2422,87.2422,87.2422,87.2422,2703.0
2015-06-02 14:30:00,95.82,95.89,95.82,95.89,12459.0,87.2604,87.3241,87.2604,87.3241,12459.0
2015-06-02 14:35:00,95.88,95.88,95.79,95.79,4914.0,87.315,87.315,87.233,87.233,4914.0
2015-06-02 14:40:00,95.74,95.79,95.71,95.77,4755.0,87.1875,87.233,87.1602,87.2148,4755.0
2015-06-02 14:45:00,95.78,95.79,95.72,95.72,4722.0,87.2239,87.233,87.1693,87.1693,4722.0
2015-06-02 14:50:00,95.71,95.71,95.64,95.7,4389.0,87.1602,87.1602,87.0964,87.1511,4389.0
2015-06-02 14:55:00,95.76,95.76,95.75,95.75,1668.0,87.2057,87.2057,87.1966,87.1966,1668.0
2015-06-02 15:00:00,95.76,95.8,95.75,95.79,5220.0,87.2057,87.2422,87.1966,87.233,5220.0
2015-06-02 15:05:00,95.73,95.76,95.65,95.66,24195.0,87.1784,87.2057,87.1055,87.1147,24195.0
2015-06-02 15:10:00,95.69,95.72,95.61,95.64,11757.0,87.142,87.1693,87.0691,87.0964,11757.0
2015-06-02 15:15:00,95.64,95.67,95.62,95.64,6936.0,87.0964,87.1238,87.0782,87.0964,6936.0
2015-06-02 15:20:00,95.65,95.66,95.59,95.61,9399.0,87.1055,87.1147,87.0509,87.0691,9399.0
2015-06-02 15:25:00,95.61,95.61,95.56,95.6,5100.0,87.0691,87.0691,87.0236,87.06,5100.0
2015-06-02 15:30:00,95.57,95.6,95.55,95.59,9219.0,87.0327,87.06,87.0145,87.0509,9219.0
2015-06-02 15:35:00,95.58,95.62,95.52,95.54,15552.0,87.0418,87.0782,86.9872,87.0054,15552.0
2015-06-02 15:40:00,95.54,95.56,95.49,95.52,17835.0,87.0054,87.0236,86.9598,86.9872,17835.0
2015-06-02 15:45:00,95.51,95.52,95.45,95.48,11193.0,86.9781,86.9872,86.9234,86.9507,11193.0
2015-06-02 15:50:00,95.48,95.5,95.46,95.49,18573.0,86.9507,86.9689,86.9325,86.9598,18573.0
2015-06-02 15:55:00,95.46,95.56,95.45,95.52,42378.0,86.9325,87.0236,86.9234,86.9872,42378.0
2015-06-03 09:30:00,95.56,95.69,95.51,95.65,14604.0,87.0236,87.142,86.9781,87.1055,14604.0
2015-06-03 09:35:00,95.51,95.61,95.42,95.61,8400.0,86.9781,87.0691,86.8961,87.0691,8400.0
2015-06-03 09:40:00,95.61,95.9,95.61,95.9,6048.0,87.0691,87.3332,87.0691,87.3332,6048.0
2015-06-03 09:45:00,95.82,95.84,95.62,95.62,5640.0,87.2604,87.2786,87.0782,87.0782,5640.0
2015-06-03 09:50:00,95.62,95.72,95.55,95.66,12849.0,87.0782,87.1693,87.0145,87.1147,12849.0
2015-06-03 09:55:00,95.66,95.88,95.66,95.74,5538.0,87.1147,87.315,87.1147,87.1875,5538.0
2015-06-03 10:00:00,95.75,95.75,95.5,95.7,6600.0,87.1966,87.1966,86.9689,87.1511,6600.0
2015-06-03 10:05:00,95.7,95.7,95.55,95.61,4200.0,87.1511,87.1511,87.0145,87.0691,4200.0
2015-06-03 10:10:00,95.6,95.85,95.6,95.85,6000.0,87.06,87.2877,87.06,87.2877,6000.0
2015-06-03 10:15:00,95.82,95.83,95.72,95.75,6480.0,87.2604,87.2695,87.1693,87.1966,6480.0
2015-06-03 10:20:00,95.73,95.85,95.73,95.78,7185.0,87.1784,87.2877,87.1784,87.2239,7185.0
2015-06-03 10:25:00,95.73,95.75,95.69,95.75,2700.0,87.1784,87.1966,87.142,87.1966,2700.0
2015-06-03 10:30:00,95.74,95.81,95.68,95.72,3900.0,87.1875,87.2513,87.1329,87.1693,3900.0
2015-06-03 10:35:00,95.76,95.78,95.68,95.76,6000.0,87.2057,87.2239,87.1329,87.2057,6000.0
2015-06-03 10:40:00,95.66,95.71,95.58,95.71,21300.0,87.1147,87.1602,87.0418,87.1602,21300.0
2015-06-03 10:45:00,95.73,95.8,95.68,95.8,15150.0,87.1784,87.2422,87.1329,87.2422,15150.0
2015-06-03 10:50:00,95.78,95.88,95.74,95.84,19788.0,87.2239,87.315,87.1875,87.2786,19788.0
2015-06-03 10:55:00,95.85,95.85,95.85,95.85,900.0,87.2877,87.2877,87.2877,87.2877,900.0
2015-06-03 11:00:00,95.84,95.84,95.69,95.71,8700.0,87.2786,87.2786,87.142,87.1602,8700.0
2015-06-03 11:05:00,95.74,95.79,95.68,95.73,4629.0,87.1875,87.233,87.1329,87.1784,4629.0
2015-06-03 11:10:00,95.73,95.8,95.73,95.8,1848.0,87.1784,87.2422,87.1784,87.2422,1848.0
2015-06-03 11:15:00,95.81,95.83,95.78,95.78,3300.0,87.2513,87.2695,87.2239,87.2239,3300.0
2015-06-03 11:20:00,95.79,95.79,95.69,95.72,5700.0,87.233,87.233,87.142,87.1693,5700.0
2015-06-03 11:25:00,95.68,95.68,95.57,95.58,4800.0,87.1329,87.1329,87.0327,87.0418,4800.0
2015-06-03 11:30:00,95.58,95.65,95.54,95.61,13455.0,87.0418,87.1055,87.0054,87.0691,13455.0
2015-06-03 11:35:00,95.7,95.75,95.62,95.62,4200.0,87.1511,87.1966,87.0782,87.0782,4200.0
2015-06-03 11:40:00,95.56,95.6,95.46,95.6,1500.0,87.0236,87.06,86.9325,87.06,1500.0
2015-06-03 11:45:00,95.54,95.58,95.49,95.54,3300.0,87.0054,87.0418,86.9598,87.0054,3300.0
2015-06-03 11:50:00,95.52,95.52,95.45,95.52,4500.0,86.9872,86.9872,86.9234,86.9872,4500.0
2015-06-03 11:55:00,95.55,95.6,95.5,95.6,3300.0,87.0145,87.06,86.9689,87.06,3300.0
2015-06-03 12:00:00,95.61,95.61,95.52,95.52,6900.0,87.0691,87.0691,86.9872,86.9872,6900.0
2015-06-03 12:05:00,95.57,95.57,95.55,95.55,1500.0,87.0327,87.0327,87.0145,87.0145,1500.0
2015-06-03 12:10:00,95.56,95.56,95.55,95.56,2100.0,87.0236,87.0236,87.0145,87.0236,2100.0
2015-06-03 12:15:00,95.59,95.59,95.53,95.53,3300.0,87.0509,87.0509,86.9963,86.9963,3300.0
2015-06-03 12:20:00,95.48,95.49,95.46,95.48,2100.0,86.9507,86.9598,86.9325,86.9507,2100.0
2015-06-03 12:25:00,95.48,95.54,95.46,95.5,5187.0,86.9507,87.0054,86.9325,86.9689,5187.0
2015-06-03 12:30:00,95.47,95.51,95.44,95.44,2700.0,86.9416,86.9781,86.9143,86.9143,2700.0
2015-06-03 12:35:00,95.45,95.52,95.42,95.52,5115.0,86.9234,86.9872,86.8961,86.9872,5115.0
2015-06-03 12:40:00,95.51,95.51,95.44,95.44,3300.0,86.9781,86.9781,86.9143,86.9143,3300.0
2015-06-03 12:45:00,95.45,95.45,95.45,95.45,1200.0,86.9234,86.9234,86.9234,86.9234,1200.0
2015-06-03 12:50:00,95.47,95.47,95.4,95.47,2700.0,86.9416,86.9416,86.8779,86.9416,2700.0
2015-06-03 12:55:00,95.51,95.53,95.46,95.53,1557.0,86.9781,86.9963,86.9325,86.9963,1557.0
2015-06-03 13:00:00,95.57,95.59,95.52,95.55,3708.0,87.0327,87.0509,86.9872,87.0145,3708.0
2015-06-03 13:05:00,95.54,95.58,95.53,95.53,2400.0,87.0054,87.0418,86.9963,86.9963,2400.0
2015-06-03 13:10:00,95.59,95.62,95.57,95.62,3300.0,87.0509,87.0782,87.0327,87.0782,3300.0
2015-06-03 13:15:00,95.65,95.73,95.65,95.73,2925.0,87.1055,87.1784,87.1055,87.1784,2925.0
2015-06-03 13:20:00,95.73,95.73,95.64,95.64,2100.0,87.1784,87.1784,87.0964,87.0964,2100.0
2015-06-03 13:25:00,95.67,95.71,95.66,95.66,2100.0,87.1238,87.1602,87.1147,87.1147,2100.0
2015-06-03 13:30:00,95.66,95.66,95.56,95.62,6168.0,87.1147,87.1147,87.0236,87.0782,6168.0
2015-06-03 13:35:00,95.63,95.63,95.61,95.61,600.0,87.0873,87.0873,87.0691,87.0691,600.0
2015-06-03 13:40:00,95.62,95.7,95.61,95.61,5700.0,87.0782,87.1511,87.0691,87.0691,5700.0
2015-06-03 13:45:00,95.64,95.68,95.61,95.64,4050.0,87.0964,87.1329,87.0691,87.0964,4050.0
2015-06-03 13:50:00,95.69,95.74,95.66,95.66,7905.0,87.142,87.1875,87.1147,87.1147,7905.0
2015-06-03 13:55:00,95.72,95.72,95.67,95.68,4800.0,87.1693,87.1693,87.1238,87.1329,4800.0
2015-06-03 14:00:00,95.7,95.73,95.68,95.7,19752.0,87.1511,87.1784,87.1329,87.1511,19752.0
2015-06-03 14:05:00,95.73,95.77,95.7,95.7,5100.0,87.1784,87.2148,87.1511,87.1511,5100.0
2015-06-03 14:10:00,95.7,95.77,95.7,95.74,7980.0,87.1511,87.2148,87.1511,87.1875,7980.0
2015-06-03 14:15:00,95.78,95.79,95.75,95.79,900.0,87.2239,87.233,87.1966,87.233,900.0
2015-06-03 14:20:00,95.82,95.83,95.76,95.78,20865.0,87.2604,87.2695,87.2057,87.2239,20865.0
2015-06-03 14:25:00,95.8,95.81,95.73,95.75,12387.0,87.2422,87.2513,87.1784,87.1966,12387.0
2015-06-03 14:30:00,95.78,95.78,95.66,95.68,5313.0,87.2239,87.2239,87.1147,87.1329,5313.0
2015-06-03 14:35:00,95.69,95.7,95.6,95.65,6000.0,87.142,87.1511,87.06,87.1055,6000.0
2015-06-03 14:40:00,95.6,95.65,95.6,95.63,27117.0,87.06,87.1055,87.06,87.0873,27117.0
2015-06-03 14:45:00,95.64,95.66,95.62,95.65,6312.0,87.0964,87.1147,87.0782,87.1055,6312.0
2015-06-03 14:50:00,95.65,95.71,95.65,95.66,22281.0,87.1055,87.1602,87.1055,87.1147,22281.0
2015-06-03 14:55:00,95.63,95.63,95.55,95.55,3597.0,87.0873,87.0873,87.0145,87.0145,3597.0
2015-06-03 15:00:00,95.59,95.63,95.53,95.53,20553.0,87.0509,87.0873,86.9963,86.9963,20553.0
2015-06-03 15:05:00,95.56,95.61,95.56,95.61,1200.0,87.0236,87.0691,87.0236,87.0691,1200.0
2015-06-03 15:10:00,95.61,95.68,95.57,95.65,9243.0,87.0691,87.1329,87.0327,87.1055,9243.0
2015-06-03 15:15:00,95.65,95.65,95.44,95.46,11328.0,87.1055,87.1055,86.9143,86.9325,11328.0
2015-06-03 15:20:00,95.46,95.51,95.43,95.49,22257.0,86.9325,86.9781,86.9052,86.9598,22257.0
2015-06-03 15:25:00,95.48,95.53,95.45,95.47,31653.0,86.9507,86.9963,86.9234,86.9416,31653.0
2015-06-03 15:30:00,95.48,95.58,95.46,95.54,7671.0,86.9507,87.0418,86.9325,87.0054,7671.0
2015-06-03 15:35:00,95.59,95.76,95.59,95.76,18678.0,87.0509,87.2057,87.0509,87.2057,18678.0
2015-06-03 15:40:00,95.74,95.75,95.68,95.7,17022.0,87.1875,87.1966,87.1329,87.1511,17022.0
2015-06-03 15:45:00,95.74,95.8,95.72,95.75,23604.0,87.1875,87.2422,87.1693,87.1966,23604.0
2015-06-03 15:50:00,95.74,95.77,95.71,95.74,25203.0,87.1875,87.2148,87.1602,87.1875,25203.0
2015-06-03 15:55:00,95.75,95.77,95.71,95.75,40626.0,87.1966,87.2148,87.1602,87.1966,40626.0
2015-06-04 09:30:00,95.28,95.32,95.09,95.3,21006.0,86.7686,86.805,86.5956,86.7868,21006.0
2015-06-04 09:35:00,95.24,95.29,95.03,95.15,7179.0,86.7322,86.7777,86.5409,86.6502,7179.0
2015-06-04 09:40:00,95.23,95.39,95.13,95.13,4503.0,86.7231,86.8688,86.632,86.632,4503.0
2015-06-04 09:45:00,95.12,95.31,95.12,95.31,1326.0,86.6229,86.7959,86.6229,86.7959,1326.0
2015-06-04 09:50:00,95.15,95.24,95.14,95.2,1500.0,86.6502,86.7322,86.6411,86.6957,1500.0
2015-06-04 09:55:00,95.28,95.43,95.19,95.37,9606.0,86.7686,86.9052,86.6866,86.8506,9606.0
2015-06-04 10:00:00,95.4,95.46,95.3,95.32,5481.0,86.8779,86.9325,86.7868,86.805,5481.0
2015-06-04 10:05:00,95.32,95.4,95.2,95.33,6000.0,86.805,86.8779,86.6957,86.8141,6000.0
2015-06-04 10:10:00,95.36,95.4,95.26,95.26,5250.0,86.8415,86.8779,86.7504,86.7504,5250.0
2015-06-04 10:15:00,95.32,95.32,95.1,95.13,3675.0,86.805,86.805,86.6047,86.632,3675.0
2015-06-04 10:20:00,95.21,95.22,95.05,95.05,59433.0,86.7049,86.714,86.5591,86.5591,59433.0
2015-06-04 10:25:00,95.09,95.09,94.88,94.97,9045.0,86.5956,86.5956,86.4043,86.4863,9045.0
2015-06-04 10:30:00,94.91,94.91,94.78,94.84,27378.0,86.4317,86.4317,86.3133,86.3679,27378.0
2015-06-04 10:35:00,94.88,94.92,94.8,94.84,11400.0,86.4043,86.4408,86.3315,86.3679,11400.0
2015-06-04 10:40:00,94.84,94.98,94.84,94.93,2400.0,86.3679,86.4954,86.3679,86.4499,2400.0
2015-06-04 10:45:00,94.86,94.98,94.84,94.97,4500.0,86.3861,86.4954,86.3679,86.4863,4500.0
2015-06-04 10:50:00,94.96,94.96,94.78,94.8,18300.0,86.4772,86.4772,86.3133,86.3315,18300.0
2015-06-04 10:55:00,94.85,94.88,94.82,94.82,2100.0,86.377,86.4043,86.3497,86.3497,2100.0
2015-06-04 11:00:00,94.76,94.76,94.67,94.72,4278.0,86.2951,86.2951,86.2131,86.2586,4278.0
2015-06-04 11:05:00,94.7,94.7,94.62,94.68,8679.0,86.2404,86.2404,86.1676,86.2222,8679.0
2015-06-04 11:10:00,94.69,94.84,94.65,94.78,15600.0,86.2313,86.3679,86.1949,86.3133,15600.0
2015-06-04 11:15:00,94.75,94.75,94.67,94.67,1500.0,86.2859,86.2859,86.2131,86.2131,1500.0
2015-06-04 11:20:00,94.7,94.74,94.67,94.73,3900.0,86.2404,86.2768,86.2131,86.2677,3900.0
2015-06-04 11:25:00,94.77,94.77,94.65,94.7,5343.0,86.3042,86.3042,86.1949,86.2404,5343.0
2015-06-04 11:30:00,94.63,94.63,94.52,94.6,8403.0,86.1767,86.1767,86.0765,86.1493,8403.0
2015-06-04 11:35:00,94.56,94.57,94.53,94.57,5100.0,86.1129,86.122,86.0856,86.122,5100.0
2015-06-04 11:40:00,94.56,94.66,94.53,94.53,9216.0,86.1129,86.204,86.0856,86.0856,9216.0
2015-06-04 11:45:00,94.53,94.53,94.42,94.42,11259.0,86.0856,86.0856,85.9854,85.9854,11259.0
2015-06-04 11:50:00,94.49,94.55,94.46,94.53,6111.0,86.0492,86.1038,86.0219,86.0856,6111.0
2015-06-04 11:55:00,94.53,94.58,94.49,94.58,10209.0,86.0856,86.1311,86.0492,86.1311,10209.0
2015-06-04 12:00:00,94.53,94.53,94.45,94.45,1200.0,86.0856,86.0856,86.0127,86.0127,1200.0
2015-06-04 12:05:00,94.52,94.6,94.5,94.6,8415.0,86.0765,86.1493,86.0583,86.1493,8415.0
2015-06-04 12:10:00,94.63,94.63,94.56,94.6,19200.0,86.1767,86.1767,86.1129,86.1493,19200.0
2015-06-04 12:15:00,94.57,94.64,94.55,94.57,7602.0,86.122,86.1858,86.1038,86.122,7602.0
2015-06-04 12:20:00,94.62,94.62,94.53,94.53,5100.0,86.1676,86.1676,86.0856,86.0856,5100.0
2015-06-04 12:25:00,94.58,94.6,94.57,94.58,2820.0,86.1311,86.1493,86.122,86.1311,2820.0
2015-06-04 12:30:00,94.56,94.69,94.56,94.68,3600.0,86.1129,86.2313,86.1129,86.2222,3600.0
2015-06-04 12:35:00,94.72,94.72,94.59,94.65,2100.0,86.2586,86.2586,86.1402,86.1949,2100.0
2015-06-04 12:40:00,94.63,94.63,94.56,94.56,4800.0,86.1767,86.1767,86.1129,86.1129,4800.0
2015-06-04 12:45:00,94.63,94.66,94.62,94.66,1800.0,86.1767,86.204,86.1676,86.204,1800.0
2015-06-04 12:50:00,94.63,94.63,94.56,94.56,4800.0,86.1767,86.1767,86.1129,86.1129,4800.0
2015-06-04 12:55:00,94.58,94.58,94.48,94.51,11862.0,86.1311,86.1311,86.0401,86.0674,11862.0
2015-06-04 13:00:00,94.5,94.52,94.36,94.36,8700.0,86.0583,86.0765,85.9308,85.9308,8700.0
2015-06-04 13:05:00,94.37,94.38,94.27,94.33,8871.0,85.9399,85.949,85.8488,85.9035,8871.0
2015-06-04 13:10:00,94.34,94.35,94.28,94.31,7317.0,85.9126,85.9217,85.8579,85.8853,7317.0
2015-06-04 13:15:00,94.27,94.3,94.17,94.17,12363.0,85.8488,85.8761,85.7578,85.7578,12363.0
2015-06-04 13:20:00,94.17,94.22,94.11,94.22,5280.0,85.7578,85.8033,85.7031,85.8033,5280.0
2015-06-04 13:25:00,94.22,94.35,94.19,94.33,13317.0,85.8033,85.9217,85.776,85.9035,13317.0
2015-06-04 13:30:00,94.35,94.36,94.26,94.31,20829.0,85.9217,85.9308,85.8397,85.8853,20829.0
2015-06-04 13:35:00,94.33,94.33,94.22,94.27,13236.0,85.9035,85.9035,85.8033,85.8488,13236.0
2015-06-04 13:40:00,94.28,94.35,94.26,94.34,24156.0,85.8579,85.9217,85.8397,85.9126,24156.0
2015-06-04 13:45:00,94.33,94.33,94.25,94.28,5700.0,85.9035,85.9035,85.8306,85.8579,5700.0
2015-06-04 13:50:00,94.31,94.36,94.28,94.32,4500.0,85.8853,85.9308,85.8579,85.8944,4500.0
2015-06-04 13:55:00,94.31,94.33,94.28,94.33,3900.0,85.8853,85.9035,85.8579,85.9035,3900.0
2015-06-04 14:00:00,94.35,94.35,94.27,94.31,8679.0,85.9217,85.9217,85.8488,85.8853,8679.0
2015-06-04 14:05:00,94.31,94.33,94.29,94.3,9918.0,85.8853,85.9035,85.867,85.8761,9918.0
2015-06-04 14:10:00,94.3,94.44,94.3,94.43,4500.0,85.8761,86.0036,85.8761,85.9945,4500.0
2015-06-04 14:15:00,94.44,94.44,94.38,94.4,2928.0,86.0036,86.0036,85.949,85.9672,2928.0
2015-06-04 14:20:00,94.39,94.44,94.39,94.42,1800.0,85.9581,86.0036,85.9581,85.9854,1800.0
2015-06-04 14:25:00,94.47,94.47,94.37,94.37,6327.0,86.031,86.031,85.9399,85.9399,6327.0
2015-06-04 14:30:00,94.37,94.4,94.35,94.38,5256.0,85.9399,85.9672,85.9217,85.949,5256.0
2015-06-04 14:35:00,94.36,94.36,94.31,94.31,6081.0,85.9308,85.9308,85.8853,85.8853,6081.0
2015-06-04 14:40:00,94.29,94.36,94.29,94.35,5700.0,85.867,85.9308,85.867,85.9217,5700.0
2015-06-04 14:45:00,94.35,94.35,94.26,94.26,3417.0,85.9217,85.9217,85.8397,85.8397,3417.0
2015-06-04 14:50:00,94.29,94.3,94.26,94.28,28866.0,85.867,85.8761,85.8397,85.8579,28866.0
2015-06-04 14:55:00,94.28,94.33,94.27,94.32,4854.0,85.8579,85.9035,85.8488,85.8944,4854.0
2015-06-04 15:00:00,94.32,94.37,94.3,94.37,8700.0,85.8944,85.9399,85.8761,85.9399,8700.0
2015-06-04 15:05:00,94.33,94.33,94.25,94.3,7200.0,85.9035,85.9035,85.8306,85.8761,7200.0
2015-06-04 15:10:00,94.29,94.29,94.19,94.24,10719.0,85.867,85.867,85.776,85.8215,10719.0
2015-06-04 15:15:00,94.23,94.25,94.1,94.13,15657.0,85.8124,85.8306,85.694,85.7213,15657.0
2015-06-04 15:20:00,94.12,94.13,94.08,94.09,9339.0,85.7122,85.7213,85.6758,85.6849,9339.0
2015-06-04 15:25:00,94.1,94.17,94.08,94.11,15930.0,85.694,85.7578,85.6758,85.7031,15930.0
2015-06-04 15:30:00,94.1,94.1,94.0,94.06,19152.0,85.694,85.694,85.6029,85.6576,19152.0
2015-06-04 15:35:00,94.06,94.09,94.01,94.08,16455.0,85.6576,85.6849,85.6121,85.6758,16455.0
2015-06-04 15:40:00,94.09,94.09,94.04,94.04,9315.0,85.6849,85.6849,85.6394,85.6394,9315.0
2015-06-04 15:45:00,94.04,94.07,94.01,94.02,20139.0,85.6394,85.6667,85.6121,85.6212,20139.0
2015-06-04 15:50:00,94.0,94.0,93.92,93.95,46488.0,85.6029,85.6029,85.5301,85.5574,46488.0
2015-06-04 15:55:00,93.94,94.12,93.93,94.08,41850.0,85.5483,85.7122,85.5392,85.6758,41850.0
2015-06-05 09:30:00,94.34,94.34,93.95,94.0,23514.0,85.9126,85.9126,85.5574,85.6029,23514.0
2015-06-05 09:35:00,93.83,93.98,93.51,93.56,24114.0,85.4481,85.5847,85.1567,85.2023,24114.0
2015-06-05 09:40:00,93.59,93.67,93.36,93.61,15942.0,85.2296,85.3024,85.0201,85.2478,15942.0
2015-06-05 09:45:00,93.64,93.72,93.56,93.58,8130.0,85.2751,85.348,85.2023,85.2205,8130.0
2015-06-05 09:50:00,93.57,93.71,93.51,93.54,11286.0,85.2114,85.3389,85.1567,85.184,11286.0
2015-06-05 09:55:00,93.55,93.58,93.51,93.54,10500.0,85.1931,85.2205,85.1567,85.184,10500.0
2015-06-05 10:00:00,93.57,93.91,93.57,93.62,28335.0,85.2114,85.521,85.2114,85.2569,28335.0
2015-06-05 10:05:00,93.62,93.62,93.28,93.31,19137.0,85.2569,85.2569,84.9473,84.9746,19137.0
2015-06-05 10:10:00,93.28,93.46,93.24,93.39,28938.0,84.9473,85.1112,84.9108,85.0474,28938.0
2015-06-05 10:15:00,93.36,93.54,93.36,93.52,18000.0,85.0201,85.184,85.0201,85.1658,18000.0
2015-06-05 10:20:00,93.52,93.57,93.47,93.56,16815.0,85.1658,85.2114,85.1203,85.2023,16815.0
2015-06-05 10:25:00,93.55,93.55,93.42,93.46,22887.0,85.1931,85.1931,85.0748,85.1112,22887.0
2015-06-05 10:30:00,93.46,93.54,93.45,93.46,14700.0,85.1112,85.184,85.1021,85.1112,14700.0
2015-06-05 10:35:00,93.5,93.54,93.42,93.45,33633.0,85.1476,85.184,85.0748,85.1021,33633.0
2015-06-05 10:40:00,93.45,93.52,93.25,93.29,12900.0,85.1021,85.1658,84.9199,84.9564,12900.0
2015-06-05 10:45:00,93.28,93.29,93.08,93.08,15678.0,84.9473,84.9564,84.7651,84.7651,15678.0
2015-06-05 10:50:00,93.06,93.11,92.94,93.0,21495.0,84.7469,84.7924,84.6376,84.6923,21495.0
2015-06-05 10:55:00,92.98,93.06,92.95,93.02,24618.0,84.6741,84.7469,84.6467,84.7105,24618.0
2015-06-05 11:00:00,93.08,93.24,93.08,93.18,21699.0,84.7651,84.9108,84.7651,84.8562,21699.0
2015-06-05 11:05:00,93.17,93.17,93.1,93.12,13836.0,84.8471,84.8471,84.7833,84.8016,13836.0
2015-06-05 11:10:00,93.13,93.16,93.07,93.07,10500.0,84.8107,84.838,84.756,84.756,10500.0
2015-06-05 11:15:00,93.11,93.12,93.03,93.08,13350.0,84.7924,84.8016,84.7196,84.7651,13350.0
2015-06-05 11:20:00,93.05,93.08,92.91,92.91,18960.0,84.7378,84.7651,84.6103,84.6103,18960.0
2015-06-05 11:25:00,92.94,93.02,92.81,93.02,26196.0,84.6376,84.7105,84.5192,84.7105,26196.0
2015-06-05 11:30:00,93.02,93.06,92.95,92.99,12147.0,84.7105,84.7469,84.6467,84.6832,12147.0
2015-06-05 11:35:00,93.05,93.22,93.05,93.2,52434.0,84.7378,84.8926,84.7378,84.8744,52434.0
2015-06-05 11:40:00,93.23,93.25,93.14,93.14,7242.0,84.9017,84.9199,84.8198,84.8198,7242.0
2015-06-05 11:45:00,93.14,93.25,93.1,93.25,8700.0,84.8198,84.9199,84.7833,84.9199,8700.0
2015-06-05 11:50:00,93.25,93.48,93.21,93.48,15048.0,84.9199,85.1294,84.8835,85.1294,15048.0
2015-06-05 11:55:00,93.43,93.49,93.38,93.47,11400.0,85.0839,85.1385,85.0383,85.1203,11400.0
2015-06-05 12:00:00,93.46,93.47,93.4,93.41,6000.0,85.1112,85.1203,85.0565,85.0656,6000.0
2015-06-05 12:05:00,93.38,93.56,93.37,93.56,31404.0,85.0383,85.2023,85.0292,85.2023,31404.0
2015-06-05 12:10:00,93.55,93.56,93.47,93.49,24972.0,85.1931,85.2023,85.1203,85.1385,24972.0
2015-06-05 12:15:00,93.5,93.57,93.49,93.57,5700.0,85.1476,85.2114,85.1385,85.2114,5700.0
2015-06-05 12:20:00,93.54,93.6,93.52,93.56,20589.0,85.184,85.2387,85.1658,85.2023,20589.0
2015-06-05 12:25:00,93.56,93.62,93.45,93.55,27837.0,85.2023,85.2569,85.1021,85.1931,27837.0
2015-06-05 12:30:00,93.51,93.53,93.41,93.43,45831.0,85.1567,85.1749,85.0656,85.0839,45831.0
2015-06-05 12:35:00,93.43,93.46,93.35,93.42,12741.0,85.0839,85.1112,85.011,85.0748,12741.0
2015-06-05 12:40:00,93.39,93.54,93.38,93.49,5400.0,85.0474,85.184,85.0383,85.1385,5400.0
2015-06-05 12:45:00,93.48,93.49,93.43,93.43,5181.0,85.1294,85.1385,85.0839,85.0839,5181.0
2015-06-05 12:50:00,93.44,93.62,93.44,93.62,11535.0,85.093,85.2569,85.093,85.2569,11535.0
2015-06-05 12:55:00,93.64,93.67,93.54,93.62,20604.0,85.2751,85.3024,85.184,85.2569,20604.0
2015-06-05 13:00:00,93.65,93.75,93.61,93.75,26820.0,85.2842,85.3753,85.2478,85.3753,26820.0
2015-06-05 13:05:00,93.75,93.82,93.75,93.78,3000.0,85.3753,85.439,85.3753,85.4026,3000.0
2015-06-05 13:10:00,93.77,93.81,93.71,93.73,39276.0,85.3935,85.4299,85.3389,85.3571,39276.0
2015-06-05 13:15:00,93.74,93.83,93.66,93.83,26484.0,85.3662,85.4481,85.2933,85.4481,26484.0
2015-06-05 13:20:00,93.81,93.87,93.81,93.85,7272.0,85.4299,85.4846,85.4299,85.4663,7272.0
2015-06-05 13:25:00,93.83,93.84,93.77,93.77,4800.0,85.4481,85.4572,85.3935,85.3935,4800.0
2015-06-05 13:30:00,93.79,93.83,93.74,93.8,4365.0,85.4117,85.4481,85.3662,85.4208,4365.0
2015-06-05 13:35:00,93.77,93.79,93.75,93.75,1563.0,85.3935,85.4117,85.3753,85.3753,1563.0
2015-06-05 13:40:00,93.71,93.75,93.66,93.68,6600.0,85.3389,85.3753,85.2933,85.3115,6600.0
2015-06-05 13:45:00,93.73,93.76,93.63,93.63,11400.0,85.3571,85.3844,85.266,85.266,11400.0
2015-06-05 13:50:00,93.64,93.7,93.63,93.67,4800.0,85.2751,85.3297,85.266,85.3024,4800.0
2015-06-05 13:55:00,93.71,93.71,93.64,93.64,600.0,85.3389,85.3389,85.2751,85.2751,600.0
2015-06-05 14:00:00,93.66,93.74,93.62,93.74,23538.0,85.2933,85.3662,85.2569,85.3662,23538.0
2015-06-05 14:05:00,93.72,93.75,93.69,93.71,6900.0,85.348,85.3753,85.3206,85.3389,6900.0
2015-06-05 14:10:00,93.71,93.77,93.7,93.77,16806.0,85.3389,85.3935,85.3297,85.3935,16806.0
2015-06-05 14:15:00,93.77,93.84,93.76,93.84,4800.0,85.3935,85.4572,85.3844,85.4572,4800.0
2015-06-05 14:20:00,93.8,93.8,93.67,93.67,2175.0,85.4208,85.4208,85.3024,85.3024,2175.0
2015-06-05 14:25:00,93.68,93.68,93.58,93.58,2934.0,85.3115,85.3115,85.2205,85.2205,2934.0
2015-06-05 14:30:00,93.63,93.69,93.62,93.64,9372.0,85.266,85.3206,85.2569,85.2751,9372.0
2015-06-05 14:35:00,93.62,93.65,93.59,93.63,6597.0,85.2569,85.2842,85.2296,85.266,6597.0
2015-06-05 14:40:00,93.63,93.63,93.58,93.58,4359.0,85.266,85.266,85.2205,85.2205,4359.0
2015-06-05 14:45:00,93.6,93.66,93.6,93.64,7200.0,85.2387,85.2933,85.2387,85.2751,7200.0
2015-06-05 14:50:00,93.63,93.77,93.63,93.77,4200.0,85.266,85.3935,85.266,85.3935,4200.0
2015-06-05 14:55:00,93.79,93.81,93.58,93.58,11292.0,85.4117,85.4299,85.2205,85.2205,11292.0
2015-06-05 15:00:00,93.64,93.75,93.61,93.64,9723.0,85.2751,85.3753,85.2478,85.2751,9723.0
2015-06-05 15:05:00,93.62,93.76,93.58,93.59,11775.0,85.2569,85.3844,85.2205,85.2296,11775.0
2015-06-05 15:10:00,93.61,93.71,93.6,93.65,12114.0,85.2478,85.3389,85.2387,85.2842,12114.0
2015-06-05 15:15:00,93.67,93.72,93.56,93.58,16116.0,85.3024,85.348,85.2023,85.2205,16116.0
2015-06-05 15:20:00,93.54,93.6,93.53,93.57,22590.0,85.184,85.2387,85.1749,85.2114,22590.0
2015-06-05 15:25:00,93.57,93.59,93.42,93.42,7386.0,85.2114,85.2296,85.0748,85.0748,7386.0
2015-06-05 15:30:00,93.46,93.59,93.46,93.57,13728.0,85.1112,85.2296,85.1112,85.2114,13728.0
2015-06-05 15:35:00,93.57,93.57,93.45,93.46,28392.0,85.2114,85.2114,85.1021,85.1112,28392.0
2015-06-05 15:40:00,93.44,93.53,93.43,93.5,22677.0,85.093,85.1749,85.0839,85.1476,22677.0
2015-06-05 15:45:00,93.45,93.54,93.39,93.54,30039.0,85.1021,85.184,85.0474,85.184,30039.0
2015-06-05 15:50:00,93.52,93.59,93.49,93.49,27888.0,85.1658,85.2296,85.1385,85.1385,27888.0
2015-06-05 15:55:00,93.5,93.55,93.44,93.47,67218.0,85.1476,85.1931,85.093,85.1203,67218.0
2015-06-08 09:30:00,93.21,93.39,93.21,93.23,19794.0,84.8835,85.0474,84.8835,84.9017,19794.0
2015-06-08 09:35:00,93.23,93.23,93.07,93.07,8850.0,84.9017,84.9017,84.756,84.756,8850.0
2015-06-08 09:40:00,93.03,93.32,92.95,93.27,18897.0,84.7196,84.9837,84.6467,84.9382,18897.0
2015-06-08 09:45:00,93.2,93.41,93.18,93.3,8613.0,84.8744,85.0656,84.8562,84.9655,8613.0
2015-06-08 09:50:00,93.33,93.33,93.09,93.11,17700.0,84.9928,84.9928,84.7742,84.7924,17700.0
2015-06-08 09:55:00,92.99,93.22,92.99,93.22,7791.0,84.6832,84.8926,84.6832,84.8926,7791.0
2015-06-08 10:00:00,93.11,93.32,93.03,93.29,75288.0,84.7924,84.9837,84.7196,84.9564,75288.0
2015-06-08 10:05:00,93.25,93.29,93.14,93.15,8334.0,84.9199,84.9564,84.8198,84.8289,8334.0
2015-06-08 10:10:00,93.14,93.21,93.09,93.21,10473.0,84.8198,84.8835,84.7742,84.8835,10473.0
2015-06-08 10:15:00,93.19,93.27,93.19,93.27,7500.0,84.8653,84.9382,84.8653,84.9382,7500.0
2015-06-08 10:20:00,93.29,93.35,93.26,93.34,8550.0,84.9564,85.011,84.929,85.0019,8550.0
2015-06-08 10:25:00,93.34,93.34,93.14,93.18,10200.0,85.0019,85.0019,84.8198,84.8562,10200.0
2015-06-08 10:30:00,93.16,93.16,93.05,93.09,17400.0,84.838,84.838,84.7378,84.7742,17400.0
2015-06-08 10:35:00,93.09,93.15,93.0,93.02,8100.0,84.7742,84.8289,84.6923,84.7105,8100.0
2015-06-08 10:40:00,92.99,93.05,92.97,93.0,31200.0,84.6832,84.7378,84.665,84.6923,31200.0
2015-06-08 10:45:00,93.01,93.03,92.97,93.0,14400.0,84.7014,84.7196,84.665,84.6923,14400.0
2015-06-08 10:50:00,93.04,93.04,92.98,93.02,16140.0,84.7287,84.7287,84.6741,84.7105,16140.0
2015-06-08 10:55:00,93.04,93.1,93.0,93.07,12600.0,84.7287,84.7833,84.6923,84.756,12600.0
2015-06-08 11:00:00,93.06,93.09,92.96,93.04,11703.0,84.7469,84.7742,84.6558,84.7287,11703.0
2015-06-08 11:05:00,93.0,93.13,92.93,93.13,7089.0,84.6923,84.8107,84.6285,84.8107,7089.0
2015-06-08 11:10:00,93.09,93.09,93.01,93.01,9300.0,84.7742,84.7742,84.7014,84.7014,9300.0
2015-06-08 11:15:00,93.05,93.08,93.01,93.07,5775.0,84.7378,84.7651,84.7014,84.756,5775.0
2015-06-08 11:20:00,93.06,93.14,93.0,93.05,13701.0,84.7469,84.8198,84.6923,84.7378,13701.0
2015-06-08 11:25:00,93.14,93.14,92.98,93.05,4641.0,84.8198,84.8198,84.6741,84.7378,4641.0
2015-06-08 11:30:00,93.02,93.07,92.99,92.99,24492.0,84.7105,84.756,84.6832,84.6832,24492.0
2015-06-08 11:35:00,92.98,92.99,92.97,92.99,900.0,84.6741,84.6832,84.665,84.6832,900.0
2015-06-08 11:40:00,92.97,93.01,92.9,92.97,15300.0,84.665,84.7014,84.6012,84.665,15300.0
2015-06-08 11:45:00,92.97,92.99,92.92,92.95,5100.0,84.665,84.6832,84.6194,84.6467,5100.0
2015-06-08 11:50:00,92.95,92.97,92.87,92.91,27762.0,84.6467,84.665,84.5739,84.6103,27762.0
2015-06-08 11:55:00,92.93,92.96,92.88,92.92,3960.0,84.6285,84.6558,84.583,84.6194,3960.0
2015-06-08 12:00:00,92.93,92.95,92.89,92.91,8433.0,84.6285,84.6467,84.5921,84.6103,8433.0
2015-06-08 12:05:00,92.93,93.02,92.93,93.0,10686.0,84.6285,84.7105,84.6285,84.6923,10686.0
2015-06-08 12:10:00,93.02,93.06,93.0,93.0,5400.0,84.7105,84.7469,84.6923,84.6923,5400.0
2015-06-08 12:15:00,93.03,93.11,93.0,93.08,26775.0,84.7196,84.7924,84.6923,84.7651,26775.0
2015-06-08 12:20:00,93.07,93.1,93.05,93.05,7059.0,84.756,84.7833,84.7378,84.7378,7059.0
2015-06-08 12:25:00,93.05,93.06,93.02,93.02,3300.0,84.7378,84.7469,84.7105,84.7105,3300.0
2015-06-08 12:30:00,93.01,93.17,93.01,93.17,8040.0,84.7014,84.8471,84.7014,84.8471,8040.0
2015-06-08 12:35:00,93.11,93.12,93.11,93.11,1800.0,84.7924,84.8016,84.7924,84.7924,1800.0
2015-06-08 12:40:00,93.07,93.15,93.06,93.07,6900.0,84.756,84.8289,84.7469,84.756,6900.0
2015-06-08 12:45:00,93.07,93.07,93.02,93.05,2220.0,84.756,84.756,84.7105,84.7378,2220.0
2015-06-08 12:50:00,93.06,93.08,93.04,93.04,3300.0,84.7469,84.7651,84.7287,84.7287,3300.0
2015-06-08 12:55:00,93.03,93.03,92.96,92.96,4800.0,84.7196,84.7196,84.6558,84.6558,4800.0
2015-06-08 13:00:00,92.98,93.04,92.97,93.04,11934.0,84.6741,84.7287,84.665,84.7287,11934.0
2015-06-08 13:05:00,93.04,93.07,93.02,93.03,5100.0,84.7287,84.756,84.7105,84.7196,5100.0
2015-06-08 13:10:00,93.02,93.03,93.01,93.02,4800.0,84.7105,84.7196,84.7014,84.7105,4800.0
2015-06-08 13:15:00,93.06,93.06,92.94,92.99,4200.0,84.7469,84.7469,84.6376,84.6832,4200.0
2015-06-08 13:20:00,93.02,93.02,92.96,92.96,4092.0,84.7105,84.7105,84.6558,84.6558,4092.0
2015-06-08 13:25:00,92.97,92.97,92.92,92.93,6597.0,84.665,84.665,84.6194,84.6285,6597.0
2015-06-08 13:30:00,92.93,92.93,92.83,92.83,3600.0,84.6285,84.6285,84.5375,84.5375,3600.0
2015-06-08 13:35:00,92.83,92.89,92.76,92.87,18672.0,84.5375,84.5921,84.4737,84.5739,18672.0
2015-06-08 13:40:00,92.89,92.99,92.86,92.97,6900.0,84.5921,84.6832,84.5648,84.665,6900.0
2015-06-08 13:45:00,92.95,92.98,92.95,92.96,5100.0,84.6467,84.6741,84.6467,84.6558,5100.0
2015-06-08 13:50:00,92.97,93.0,92.94,92.96,15579.0,84.665,84.6923,84.6376,84.6558,15579.0
2015-06-08 13:55:00,92.93,92.96,92.91,92.93,9300.0,84.6285,84.6558,84.6103,84.6285,9300.0
2015-06-08 14:00:00,92.91,92.99,92.91,92.97,15600.0,84.6103,84.6832,84.6103,84.665,15600.0
2015-06-08 14:05:00,92.97,92.99,92.94,92.98,16764.0,84.665,84.6832,84.6376,84.6741,16764.0
2015-06-08 14:10:00,92.97,92.97,92.94,92.94,3000.0,84.665,84.665,84.6376,84.6376,3000.0
2015-06-08 14:15:00,92.94,92.97,92.89,92.94,21903.0,84.6376,84.665,84.5921,84.6376,21903.0
2015-06-08 14:20:00,92.95,93.02,92.94,93.02,18900.0,84.6467,84.7105,84.6376,84.7105,18900.0
2015-06-08 14:25:00,92.99,93.03,92.98,93.03,3900.0,84.6832,84.7196,84.6741,84.7196,3900.0
2015-06-08 14:30:00,93.08,93.11,93.06,93.1,15000.0,84.7651,84.7924,84.7469,84.7833,15000.0
2015-06-08 14:35:00,93.12,93.2,93.12,93.13,7317.0,84.8016,84.8744,84.8016,84.8107,7317.0
2015-06-08 14:40:00,93.14,93.18,93.1,93.15,21717.0,84.8198,84.8562,84.7833,84.8289,21717.0
2015-06-08 14:45:00,93.16,93.16,93.04,93.04,3000.0,84.838,84.838,84.7287,84.7287,3000.0
2015-06-08 14:50:00,93.07,93.16,93.07,93.09,7980.0,84.756,84.838,84.756,84.7742,7980.0
2015-06-08 14:55:00,93.1,93.13,93.06,93.07,5400.0,84.7833,84.8107,84.7469,84.756,5400.0
2015-06-08 15:00:00,93.12,93.13,92.99,93.01,6051.0,84.8016,84.8107,84.6832,84.7014,6051.0
2015-06-08 15:05:00,93.03,93.08,92.94,92.94,8700.0,84.7196,84.7651,84.6376,84.6376,8700.0
2015-06-08 15:10:00,92.96,92.97,92.92,92.94,12300.0,84.6558,84.665,84.6194,84.6376,12300.0
2015-06-08 15:15:00,92.97,92.98,92.94,92.94,6609.0,84.665,84.6741,84.6376,84.6376,6609.0
2015-06-08 15:20:00,92.91,93.01,92.91,92.94,12900.0,84.6103,84.7014,84.6103,84.6376,12900.0
2015-06-08 15:25:00,92.9,92.99,92.85,92.96,16512.0,84.6012,84.6832,84.5557,84.6558,16512.0
2015-06-08 15:30:00,92.93,93.0,92.92,92.92,12348.0,84.6285,84.6923,84.6194,84.6194,12348.0
2015-06-08 15:35:00,92.89,92.89,92.83,92.83,11778.0,84.5921,84.5921,84.5375,84.5375,11778.0
2015-06-08 15:40:00,92.83,92.9,92.81,92.87,10917.0,84.5375,84.6012,84.5192,84.5739,10917.0
2015-06-08 15:45:00,92.86,92.91,92.82,92.83,25962.0,84.5648,84.6103,84.5284,84.5375,25962.0
2015-06-08 15:50:00,92.84,92.91,92.78,92.78,40011.0,84.5466,84.6103,84.4919,84.4919,40011.0
2015-06-08 15:55:00,92.8,92.8,92.7,92.74,46434.0,84.5101,84.5101,84.4191,84.4555,46434.0
2015-06-09 09:30:00,92.89,93.0,92.67,93.0,17376.0,84.5921,84.6923,84.3918,84.6923,17376.0
2015-06-09 09:35:00,92.97,93.22,92.68,92.68,16440.0,84.665,84.8926,84.4009,84.4009,16440.0
2015-06-09 09:40:00,92.67,93.07,92.67,92.98,13740.0,84.3918,84.756,84.3918,84.6741,13740.0
2015-06-09 09:45:00,92.97,92.98,92.81,92.88,8091.0,84.665,84.6741,84.5192,84.583,8091.0
2015-06-09 09:50:00,92.83,92.96,92.82,92.92,9600.0,84.5375,84.6558,84.5284,84.6194,9600.0
2015-06-09 09:55:00,92.86,92.94,92.78,92.93,4800.0,84.5648,84.6376,84.4919,84.6285,4800.0
2015-06-09 10:00:00,92.85,92.95,92.72,92.76,17004.0,84.5557,84.6467,84.4373,84.4737,17004.0
2015-06-09 10:05:00,92.81,92.85,92.62,92.64,6159.0,84.5192,84.5557,84.3462,84.3644,6159.0
2015-06-09 10:10:00,92.6,92.68,92.47,92.47,6852.0,84.328,84.4009,84.2096,84.2096,6852.0
2015-06-09 10:15:00,92.53,92.55,92.46,92.47,7197.0,84.2643,84.2825,84.2005,84.2096,7197.0
2015-06-09 10:20:00,92.49,92.65,92.47,92.56,12024.0,84.2278,84.3735,84.2096,84.2916,12024.0
2015-06-09 10:25:00,92.55,92.55,92.39,92.41,3237.0,84.2825,84.2825,84.1368,84.155,3237.0
2015-06-09 10:30:00,92.41,92.45,92.3,92.43,17805.0,84.155,84.1914,84.0548,84.1732,17805.0
2015-06-09 10:35:00,92.48,92.51,92.42,92.42,3018.0,84.2187,84.246,84.1641,84.1641,3018.0
2015-06-09 10:40:00,92.51,92.56,92.42,92.44,9387.0,84.246,84.2916,84.1641,84.1823,9387.0
2015-06-09 10:45:00,92.45,92.49,92.45,92.45,6030.0,84.1914,84.2278,84.1914,84.1914,6030.0
2015-06-09 10:50:00,92.47,92.72,92.41,92.65,24300.0,84.2096,84.4373,84.155,84.3735,24300.0
2015-06-09 10:55:00,92.62,92.73,92.62,92.69,3600.0,84.3462,84.4464,84.3462,84.41,3600.0
2015-06-09 11:00:00,92.71,92.86,92.71,92.76,5700.0,84.4282,84.5648,84.4282,84.4737,5700.0
2015-06-09 11:05:00,92.87,92.94,92.81,92.81,12528.0,84.5739,84.6376,84.5192,84.5192,12528.0
2015-06-09 11:10:00,92.82,92.84,92.79,92.79,2148.0,84.5284,84.5466,84.501,84.501,2148.0
2015-06-09 11:15:00,92.76,92.78,92.6,92.78,8142.0,84.4737,84.4919,84.328,84.4919,8142.0
2015-06-09 11:20:00,92.66,92.78,92.66,92.73,3180.0,84.3826,84.4919,84.3826,84.4464,3180.0
2015-06-09 11:25:00,92.78,92.79,92.71,92.72,7827.0,84.4919,84.501,84.4282,84.4373,7827.0
2015-06-09 11:30:00,92.8,92.94,92.75,92.77,10500.0,84.5101,84.6376,84.4646,84.4828,10500.0
2015-06-09 11:35:00,92.79,92.79,92.79,92.79,1200.0,84.501,84.501,84.501,84.501,1200.0
2015-06-09 11:40:00,92.8,92.84,92.73,92.73,7224.0,84.5101,84.5466,84.4464,84.4464,7224.0
2015-06-09 11:45:00,92.74,92.81,92.7,92.73,14400.0,84.4555,84.5192,84.4191,84.4464,14400.0
2015-06-09 11:50:00,92.77,92.78,92.74,92.78,1800.0,84.4828,84.4919,84.4555,84.4919,1800.0
2015-06-09 11:55:00,92.73,92.8,92.7,92.8,5100.0,84.4464,84.5101,84.4191,84.5101,5100.0
2015-06-09 12:00:00,92.81,92.85,92.76,92.8,4500.0,84.5192,84.5557,84.4737,84.5101,4500.0
2015-06-09 12:05:00,92.8,92.83,92.76,92.76,5400.0,84.5101,84.5375,84.4737,84.4737,5400.0
2015-06-09 12:10:00,92.78,92.82,92.74,92.78,1830.0,84.4919,84.5284,84.4555,84.4919,1830.0
2015-06-09 12:15:00,92.78,92.78,92.67,92.69,3300.0,84.4919,84.4919,84.3918,84.41,3300.0
2015-06-09 12:20:00,92.7,92.73,92.6,92.6,7716.0,84.4191,84.4464,84.328,84.328,7716.0
2015-06-09 12:25:00,92.68,92.74,92.6,92.73,9600.0,84.4009,84.4555,84.328,84.4464,9600.0
2015-06-09 12:30:00,92.68,92.76,92.67,92.76,3900.0,84.4009,84.4737,84.3918,84.4737,3900.0
2015-06-09 12:35:00,92.75,92.78,92.73,92.74,4200.0,84.4646,84.4919,84.4464,84.4555,4200.0
2015-06-09 12:40:00,92.78,92.84,92.74,92.84,27099.0,84.4919,84.5466,84.4555,84.5466,27099.0
2015-06-09 12:45:00,92.87,92.87,92.77,92.77,2700.0,84.5739,84.5739,84.4828,84.4828,2700.0
2015-06-09 12:50:00,92.77,92.82,92.76,92.77,7200.0,84.4828,84.5284,84.4737,84.4828,7200.0
2015-06-09 12:55:00,92.82,92.93,92.81,92.86,3900.0,84.5284,84.6285,84.5192,84.5648,3900.0
2015-06-09 13:00:00,92.92,93.02,92.92,92.94,3600.0,84.6194,84.7105,84.6194,84.6376,3600.0
2015-06-09 13:05:00,92.99,93.0,92.98,92.98,1500.0,84.6832,84.6923,84.6741,84.6741,1500.0
2015-06-09 13:10:00,92.96,92.97,92.89,92.91,6123.0,84.6558,84.665,84.5921,84.6103,6123.0
2015-06-09 13:15:00,92.92,92.93,92.86,92.86,8796.0,84.6194,84.6285,84.5648,84.5648,8796.0
2015-06-09 13:20:00,92.87,92.93,92.86,92.86,7680.0,84.5739,84.6285,84.5648,84.5648,7680.0
2015-06-09 13:25:00,92.85,92.89,92.84,92.85,2100.0,84.5557,84.5921,84.5466,84.5557,2100.0
2015-06-09 13:30:00,92.89,92.89,92.76,92.79,9000.0,84.5921,84.5921,84.4737,84.501,9000.0
2015-06-09 13:35:00,92.75,92.75,92.67,92.67,9114.0,84.4646,84.4646,84.3918,84.3918,9114.0
2015-06-09 13:40:00,92.67,92.72,92.59,92.62,13884.0,84.3918,84.4373,84.3189,84.3462,13884.0
2015-06-09 13:45:00,92.66,92.7,92.66,92.7,2403.0,84.3826,84.4191,84.3826,84.4191,2403.0
2015-06-09 13:50:00,92.7,92.71,92.65,92.67,5100.0,84.4191,84.4282,84.3735,84.3918,5100.0
2015-06-09 13:55:00,92.64,92.7,92.64,92.7,900.0,84.3644,84.4191,84.3644,84.4191,900.0
2015-06-09 14:00:00,92.67,92.81,92.64,92.81,14991.0,84.3918,84.5192,84.3644,84.5192,14991.0
2015-06-09 14:05:00,92.83,92.92,92.83,92.83,4635.0,84.5375,84.6194,84.5375,84.5375,4635.0
2015-06-09 14:10:00,92.83,92.87,92.81,92.82,4800.0,84.5375,84.5739,84.5192,84.5284,4800.0
2015-06-09 14:15:00,92.83,92.83,92.8,92.8,3000.0,84.5375,84.5375,84.5101,84.5101,3000.0
2015-06-09 14:20:00,92.82,92.84,92.77,92.83,3822.0,84.5284,84.5466,84.4828,84.5375,3822.0
2015-06-09 14:25:00,92.83,92.9,92.83,92.9,6300.0,84.5375,84.6012,84.5375,84.6012,6300.0
2015-06-09 14:30:00,92.84,92.92,92.84,92.92,9900.0,84.5466,84.6194,84.5466,84.6194,9900.0
2015-06-09 14:35:00,92.9,92.97,92.86,92.9,5700.0,84.6012,84.665,84.5648,84.6012,5700.0
2015-06-09 14:40:00,92.96,93.0,92.96,92.98,3000.0,84.6558,84.6923,84.6558,84.6741,3000.0
2015-06-09 14:45:00,93.0,93.0,92.95,93.0,6090.0,84.6923,84.6923,84.6467,84.6923,6090.0
2015-06-09 14:50:00,92.96,92.99,92.83,92.87,21000.0,84.6558,84.6832,84.5375,84.5739,21000.0
2015-06-09 14:55:00,92.88,92.92,92.82,92.85,18600.0,84.583,84.6194,84.5284,84.5557,18600.0
2015-06-09 15:00:00,92.81,92.81,92.74,92.76,4500.0,84.5192,84.5192,84.4555,84.4737,4500.0
2015-06-09 15:05:00,92.76,92.83,92.68,92.74,14106.0,84.4737,84.5375,84.4009,84.4555,14106.0
2015-06-09 15:10:00,92.73,92.77,92.7,92.75,6300.0,84.4464,84.4828,84.4191,84.4646,6300.0
2015-06-09 15:15:00,92.75,92.81,92.73,92.77,10668.0,84.4646,84.5192,84.4464,84.4828,10668.0
2015-06-09 15:20:00,92.77,92.81,92.61,92.67,25200.0,84.4828,84.5192,84.3371,84.3918,25200.0
2015-06-09 15:25:00,92.69,92.74,92.61,92.69,13182.0,84.41,84.4555,84.3371,84.41,13182.0
2015-06-09 15:30:00,92.74,92.77,92.66,92.68,11700.0,84.4555,84.4828,84.3826,84.4009,11700.0
2015-06-09 15:35:00,92.68,92.77,92.66,92.73,25341.0,84.4009,84.4828,84.3826,84.4464,25341.0
2015-06-09 15:40:00,92.75,92.76,92.68,92.71,27774.0,84.4646,84.4737,84.4009,84.4282,27774.0
2015-06-09 15:45:00,92.68,92.78,92.68,92.78,12630.0,84.4009,84.4919,84.4009,84.4919,12630.0
2015-06-09 15:50:00,92.79,92.85,92.79,92.81,15300.0,84.501,84.5557,84.501,84.5192,15300.0
2015-06-09 15:55:00,92.83,92.84,92.71,92.72,32136.0,84.5375,84.5466,84.4282,84.4373,32136.0
2015-06-10 09:30:00,93.04,93.04,92.63,92.82,21174.0,84.7287,84.7287,84.3553,84.5284,21174.0
2015-06-10 09:35:00,92.89,92.9,92.62,92.7,13200.0,84.5921,84.6012,84.3462,84.4191,13200.0
2015-06-10 09:40:00,92.7,92.71,92.62,92.63,4800.0,84.4191,84.4282,84.3462,84.3553,4800.0
2015-06-10 09:45:00,92.69,92.85,92.69,92.79,14487.0,84.41,84.5557,84.41,84.501,14487.0
2015-06-10 09:50:00,92.77,92.77,92.69,92.69,5400.0,84.4828,84.4828,84.41,84.41,5400.0
2015-06-10 09:55:00,92.69,92.69,92.52,92.61,9000.0,84.41,84.41,84.2552,84.3371,9000.0
2015-06-10 10:00:00,92.61,92.73,92.61,92.65,3600.0,84.3371,84.4464,84.3371,84.3735,3600.0
2015-06-10 10:05:00,92.67,92.94,92.67,92.85,21750.0,84.3918,84.6376,84.3918,84.5557,21750.0
2015-06-10 10:10:00,92.83,92.88,92.75,92.81,5670.0,84.5375,84.583,84.4646,84.5192,5670.0
2015-06-10 10:15:00,92.89,92.9,92.81,92.85,9840.0,84.5921,84.6012,84.5192,84.5557,9840.0
2015-06-10 10:20:00,92.88,92.88,92.83,92.83,7893.0,84.583,84.583,84.5375,84.5375,7893.0
2015-06-10 10:25:00,92.84,92.84,92.75,92.77,6000.0,84.5466,84.5466,84.4646,84.4828,6000.0
2015-06-10 10:30:00,92.73,92.89,92.73,92.85,21300.0,84.4464,84.5921,84.4464,84.5557,21300.0
2015-06-10 10:35:00,92.9,92.9,92.79,92.81,8178.0,84.6012,84.6012,84.501,84.5192,8178.0
2015-06-10 10:40:00,92.78,92.9,92.72,92.85,15000.0,84.4919,84.6012,84.4373,84.5557,15000.0
2015-06-10 10:45:00,92.81,92.99,92.79,92.96,16200.0,84.5192,84.6832,84.501,84.6558,16200.0
2015-06-10 10:50:00,92.94,93.04,92.93,93.04,3900.0,84.6376,84.7287,84.6285,84.7287,3900.0
2015-06-10 10:55:00,93.0,93.1,93.0,93.08,8532.0,84.6923,84.7833,84.6923,84.7651,8532.0
2015-06-10 11:00:00,93.12,93.13,93.02,93.07,10800.0,84.8016,84.8107,84.7105,84.756,10800.0
2015-06-10 11:05:00,93.07,93.07,93.04,93.06,4200.0,84.756,84.756,84.7287,84.7469,4200.0
2015-06-10 11:10:00,93.1,93.34,93.01,93.31,24825.0,84.7833,85.0019,84.7014,84.9746,24825.0
2015-06-10 11:15:00,93.28,93.47,93.28,93.36,9633.0,84.9473,85.1203,84.9473,85.0201,9633.0
2015-06-10 11:20:00,93.39,93.39,93.2,93.3,15606.0,85.0474,85.0474,84.8744,84.9655,15606.0
2015-06-10 11:25:00,93.3,93.4,93.26,93.35,8112.0,84.9655,85.0565,84.929,85.011,8112.0
2015-06-10 11:30:00,93.38,93.42,93.32,93.36,26766.0,85.0383,85.0748,84.9837,85.0201,26766.0
2015-06-10 11:35:00,93.32,93.32,93.17,93.17,7200.0,84.9837,84.9837,84.8471,84.8471,7200.0
2015-06-10 11:40:00,93.21,93.24,93.18,93.18,10500.0,84.8835,84.9108,84.8562,84.8562,10500.0
2015-06-10 11:45:00,93.21,93.26,93.21,93.22,15657.0,84.8835,84.929,84.8835,84.8926,15657.0
2015-06-10 11:50:00,93.25,93.37,93.22,93.3,16881.0,84.9199,85.0292,84.8926,84.9655,16881.0
2015-06-10 11:55:00,93.36,93.41,93.35,93.39,12000.0,85.0201,85.0656,85.011,85.0474,12000.0
2015-06-10 12:00:00,93.35,93.55,93.35,93.53,92718.0,85.011,85.1931,85.011,85.1749,92718.0
2015-06-10 12:05:00,93.55,93.64,93.54,93.56,8259.0,85.1931,85.2751,85.184,85.2023,8259.0
2015-06-10 12:10:00,93.54,93.61,93.54,93.61,6030.0,85.184,85.2478,85.184,85.2478,6030.0
2015-06-10 12:15:00,93.61,93.62,93.57,93.61,6900.0,85.2478,85.2569,85.2114,85.2478,6900.0
2015-06-10 12:20:00,93.61,93.62,93.57,93.6,4200.0,85.2478,85.2569,85.2114,85.2387,4200.0
2015-06-10 12:25:00,93.58,93.63,93.57,93.59,7596.0,85.2205,85.266,85.2114,85.2296,7596.0
2015-06-10 12:30:00,93.6,93.75,93.57,93.69,7200.0,85.2387,85.3753,85.2114,85.3206,7200.0
2015-06-10 12:35:00,93.71,93.76,93.61,93.61,9300.0,85.3389,85.3844,85.2478,85.2478,9300.0
2015-06-10 12:40:00,93.64,93.73,93.64,93.66,7500.0,85.2751,85.3571,85.2751,85.2933,7500.0
2015-06-10 12:45:00,93.64,93.66,93.61,93.62,5700.0,85.2751,85.2933,85.2478,85.2569,5700.0
2015-06-10 12:50:00,93.62,93.71,93.62,93.66,7287.0,85.2569,85.3389,85.2569,85.2933,7287.0
2015-06-10 12:55:00,93.65,93.67,93.63,93.64,1800.0,85.2842,85.3024,85.266,85.2751,1800.0
2015-06-10 13:00:00,93.61,93.69,93.59,93.59,15000.0,85.2478,85.3206,85.2296,85.2296,15000.0
2015-06-10 13:05:00,93.58,93.62,93.55,93.55,6000.0,85.2205,85.2569,85.1931,85.1931,6000.0
2015-06-10 13:10:00,93.56,93.59,93.53,93.58,145410.0,85.2023,85.2296,85.1749,85.2205,145410.0
2015-06-10 13:15:00,93.59,93.65,93.5,93.6,268461.0,85.2296,85.2842,85.1476,85.2387,268461.0
2015-06-10 13:20:00,93.6,93.69,93.56,93.69,12900.0,85.2387,85.3206,85.2023,85.3206,12900.0
2015-06-10 13:25:00,93.69,93.82,93.69,93.74,11400.0,85.3206,85.439,85.3206,85.3662,11400.0
2015-06-10 13:30:00,93.7,93.77,93.69,93.71,7980.0,85.3297,85.3935,85.3206,85.3389,7980.0
2015-06-10 13:35:00,93.76,93.76,93.69,93.73,15300.0,85.3844,85.3844,85.3206,85.3571,15300.0
2015-06-10 13:40:00,93.7,93.78,93.7,93.77,13200.0,85.3297,85.4026,85.3297,85.3935,13200.0
2015-06-10 13:45:00,93.76,93.86,93.75,93.86,17550.0,85.3844,85.4755,85.3753,85.4755,17550.0
2015-06-10 13:50:00,93.85,93.92,93.83,93.83,8997.0,85.4663,85.5301,85.4481,85.4481,8997.0
2015-06-10 13:55:00,93.87,93.88,93.84,93.85,3960.0,85.4846,85.4937,85.4572,85.4663,3960.0
2015-06-10 14:00:00,93.86,93.92,93.85,93.92,10818.0,85.4755,85.5301,85.4663,85.5301,10818.0
2015-06-10 14:05:00,93.92,93.97,93.81,93.81,9600.0,85.5301,85.5756,85.4299,85.4299,9600.0
2015-06-10 14:10:00,93.8,93.89,93.75,93.89,19479.0,85.4208,85.5028,85.3753,85.5028,19479.0
2015-06-10 14:15:00,93.88,93.88,93.82,93.86,9954.0,85.4937,85.4937,85.439,85.4755,9954.0
2015-06-10 14:20:00,93.87,93.95,93.87,93.94,7650.0,85.4846,85.5574,85.4846,85.5483,7650.0
2015-06-10 14:25:00,93.94,94.01,93.89,93.98,23805.0,85.5483,85.6121,85.5028,85.5847,23805.0
2015-06-10 14:30:00,94.0,94.02,93.98,94.02,12369.0,85.6029,85.6212,85.5847,85.6212,12369.0
2015-06-10 14:35:00,93.99,94.07,93.99,94.07,9030.0,85.5938,85.6667,85.5938,85.6667,9030.0
2015-06-10 14:40:00,94.07,94.11,94.0,94.1,34644.0,85.6667,85.7031,85.6029,85.694,34644.0
2015-06-10 14:45:00,94.1,94.11,94.05,94.05,16272.0,85.694,85.7031,85.6485,85.6485,16272.0
2015-06-10 14:50:00,94.03,94.07,94.03,94.07,35907.0,85.6303,85.6667,85.6303,85.6667,35907.0
2015-06-10 14:55:00,94.03,94.08,94.03,94.08,18309.0,85.6303,85.6758,85.6303,85.6758,18309.0
2015-06-10 15:00:00,94.12,94.21,94.12,94.19,21870.0,85.7122,85.7942,85.7122,85.776,21870.0
2015-06-10 15:05:00,94.19,94.19,94.08,94.08,15663.0,85.776,85.776,85.6758,85.6758,15663.0
2015-06-10 15:10:00,94.07,94.07,94.05,94.06,2484.0,85.6667,85.6667,85.6485,85.6576,2484.0
2015-06-10 15:15:00,94.05,94.05,94.0,94.05,20637.0,85.6485,85.6485,85.6029,85.6485,20637.0
2015-06-10 15:20:00,94.06,94.08,94.05,94.06,15693.0,85.6576,85.6758,85.6485,85.6576,15693.0
2015-06-10 15:25:00,94.04,94.11,94.04,94.11,32316.0,85.6394,85.7031,85.6394,85.7031,32316.0
2015-06-10 15:30:00,94.11,94.14,94.1,94.14,17157.0,85.7031,85.7304,85.694,85.7304,17157.0
2015-06-10 15:35:00,94.16,94.16,94.07,94.12,39585.0,85.7487,85.7487,85.6667,85.7122,39585.0
2015-06-10 15:40:00,94.11,94.14,94.11,94.13,22014.0,85.7031,85.7304,85.7031,85.7213,22014.0
2015-06-10 15:45:00,94.13,94.2,94.12,94.17,22650.0,85.7213,85.7851,85.7122,85.7578,22650.0
2015-06-10 15:50:00,94.17,94.24,94.15,94.23,92580.0,85.7578,85.8215,85.7395,85.8124,92580.0
2015-06-10 15:55:00,94.23,94.28,94.13,94.15,166545.0,85.8124,85.8579,85.7213,85.7395,166545.0
2015-06-11 09:30:00,94.5,94.63,94.5,94.54,8592.0,86.0583,86.1767,86.0583,86.0947,8592.0
2015-06-11 09:35:00,94.56,94.89,94.32,94.58,10428.0,86.1129,86.4134,85.8944,86.1311,10428.0
2015-06-11 09:40:00,94.67,94.93,94.66,94.78,12129.0,86.2131,86.4499,86.204,86.3133,12129.0
2015-06-11 09:45:00,94.75,94.89,94.71,94.84,10755.0,86.2859,86.4134,86.2495,86.3679,10755.0
2015-06-11 09:50:00,94.82,94.89,94.69,94.77,11145.0,86.3497,86.4134,86.2313,86.3042,11145.0
2015-06-11 09:55:00,94.86,94.86,94.78,94.83,6000.0,86.3861,86.3861,86.3133,86.3588,6000.0
2015-06-11 10:00:00,94.83,94.94,94.75,94.8,14700.0,86.3588,86.459,86.2859,86.3315,14700.0
2015-06-11 10:05:00,94.83,94.87,94.76,94.85,3987.0,86.3588,86.3952,86.2951,86.377,3987.0
2015-06-11 10:10:00,94.84,94.86,94.79,94.84,9531.0,86.3679,86.3861,86.3224,86.3679,9531.0
2015-06-11 10:15:00,94.81,94.81,94.72,94.74,9642.0,86.3406,86.3406,86.2586,86.2768,9642.0
2015-06-11 10:20:00,94.67,94.67,94.55,94.55,13689.0,86.2131,86.2131,86.1038,86.1038,13689.0
2015-06-11 10:25:00,94.59,94.73,94.57,94.66,11556.0,86.1402,86.2677,86.122,86.204,11556.0
2015-06-11 10:30:00,94.67,94.67,94.45,94.64,4587.0,86.2131,86.2131,86.0127,86.1858,4587.0
2015-06-11 10:35:00,94.72,94.72,94.53,94.56,4896.0,86.2586,86.2586,86.0856,86.1129,4896.0
2015-06-11 10:40:00,94.58,94.7,94.51,94.7,4773.0,86.1311,86.2404,86.0674,86.2404,4773.0
2015-06-11 10:45:00,94.62,94.62,94.6,94.6,1500.0,86.1676,86.1676,86.1493,86.1493,1500.0
2015-06-11 10:50:00,94.6,94.6,94.46,94.49,6300.0,86.1493,86.1493,86.0219,86.0492,6300.0
2015-06-11 10:55:00,94.48,94.5,94.41,94.5,6300.0,86.0401,86.0583,85.9763,86.0583,6300.0
2015-06-11 11:00:00,94.42,94.51,94.41,94.49,4668.0,85.9854,86.0674,85.9763,86.0492,4668.0
2015-06-11 11:05:00,94.47,94.62,94.46,94.54,5919.0,86.031,86.1676,86.0219,86.0947,5919.0
2015-06-11 11:10:00,94.52,94.61,94.47,94.47,3900.0,86.0765,86.1585,86.031,86.031,3900.0
2015-06-11 11:15:00,94.49,94.5,94.46,94.46,3150.0,86.0492,86.0583,86.0219,86.0219,3150.0
2015-06-11 11:20:00,94.47,94.5,94.42,94.43,3300.0,86.031,86.0583,85.9854,85.9945,3300.0
2015-06-11 11:25:00,94.44,94.44,94.36,94.39,5202.0,86.0036,86.0036,85.9308,85.9581,5202.0
2015-06-11 11:30:00,94.36,94.42,94.36,94.38,6900.0,85.9308,85.9854,85.9308,85.949,6900.0
2015-06-11 11:35:00,94.41,94.43,94.39,94.41,6438.0,85.9763,85.9945,85.9581,85.9763,6438.0
2015-06-11 11:40:00,94.41,94.44,94.41,94.44,3600.0,85.9763,86.0036,85.9763,86.0036,3600.0
2015-06-11 11:45:00,94.39,94.52,94.37,94.51,11979.0,85.9581,86.0765,85.9399,86.0674,11979.0
2015-06-11 11:50:00,94.47,94.5,94.47,94.5,1800.0,86.031,86.0583,86.031,86.0583,1800.0
2015-06-11 11:55:00,94.49,94.52,94.43,94.44,2100.0,86.0492,86.0765,85.9945,86.0036,2100.0
2015-06-11 12:00:00,94.43,94.44,94.4,94.44,3225.0,85.9945,86.0036,85.9672,86.0036,3225.0
2015-06-11 12:05:00,94.46,94.47,94.38,94.38,3033.0,86.0219,86.031,85.949,85.949,3033.0
2015-06-11 12:10:00,94.38,94.4,94.36,94.4,2700.0,85.949,85.9672,85.9308,85.9672,2700.0
2015-06-11 12:15:00,94.35,94.35,94.35,94.35,300.0,85.9217,85.9217,85.9217,85.9217,300.0
2015-06-11 12:20:00,94.35,94.37,94.33,94.33,7203.0,85.9217,85.9399,85.9035,85.9035,7203.0
2015-06-11 12:25:00,94.3,94.34,94.3,94.34,3168.0,85.8761,85.9126,85.8761,85.9126,3168.0
2015-06-11 12:30:00,94.33,94.34,94.32,94.34,7929.0,85.9035,85.9126,85.8944,85.9126,7929.0
2015-06-11 12:35:00,94.35,94.39,94.34,94.39,5400.0,85.9217,85.9581,85.9126,85.9581,5400.0
2015-06-11 12:40:00,94.46,94.56,94.45,94.54,2700.0,86.0219,86.1129,86.0127,86.0947,2700.0
2015-06-11 12:45:00,94.54,94.62,94.54,94.56,2400.0,86.0947,86.1676,86.0947,86.1129,2400.0
2015-06-11 12:50:00,94.56,94.57,94.5,94.5,3279.0,86.1129,86.122,86.0583,86.0583,3279.0
2015-06-11 12:55:00,94.45,94.51,94.45,94.46,5523.0,86.0127,86.0674,86.0127,86.0219,5523.0
2015-06-11 13:00:00,94.47,94.47,94.41,94.41,1530.0,86.031,86.031,85.9763,85.9763,1530.0
2015-06-11 13:05:00,94.41,94.46,94.4,94.46,3900.0,85.9763,86.0219,85.9672,86.0219,3900.0
2015-06-11 13:10:00,94.42,94.42,94.41,94.41,1800.0,85.9854,85.9854,85.9763,85.9763,1800.0
2015-06-11 13:15:00,94.37,94.42,94.37,94.38,16536.0,85.9399,85.9854,85.9399,85.949,16536.0
2015-06-11 13:20:00,94.38,94.54,94.37,94.43,38421.0,85.949,86.0947,85.9399,85.9945,38421.0
2015-06-11 13:25:00,94.43,94.45,94.38,94.45,5400.0,85.9945,86.0127,85.949,86.0127,5400.0
2015-06-11 13:30:00,94.41,94.41,94.36,94.36,1800.0,85.9763,85.9763,85.9308,85.9308,1800.0
2015-06-11 13:35:00,94.41,94.42,94.38,94.4,11400.0,85.9763,85.9854,85.949,85.9672,11400.0
2015-06-11 13:40:00,94.41,94.6,94.4,94.59,4200.0,85.9763,86.1493,85.9672,86.1402,4200.0
2015-06-11 13:45:00,94.61,94.65,94.58,94.6,7683.0,86.1585,86.1949,86.1311,86.1493,7683.0
2015-06-11 13:50:00,94.58,94.64,94.58,94.64,25020.0,86.1311,86.1858,86.1311,86.1858,25020.0
2015-06-11 13:55:00,94.57,94.65,94.57,94.64,10845.0,86.122,86.1949,86.122,86.1858,10845.0
2015-06-11 14:00:00,94.62,94.67,94.62,94.63,6300.0,86.1676,86.2131,86.1676,86.1767,6300.0
2015-06-11 14:05:00,94.64,94.81,94.62,94.81,35349.0,86.1858,86.3406,86.1676,86.3406,35349.0
2015-06-11 14:10:00,94.8,94.85,94.76,94.82,43806.0,86.3315,86.377,86.2951,86.3497,43806.0
2015-06-11 14:15:00,94.81,94.81,94.75,94.75,4500.0,86.3406,86.3406,86.2859,86.2859,4500.0
2015-06-11 14:20:00,94.75,94.75,94.64,94.67,12000.0,86.2859,86.2859,86.1858,86.2131,12000.0
2015-06-11 14:25:00,94.68,94.72,94.61,94.61,36654.0,86.2222,86.2586,86.1585,86.1585,36654.0
2015-06-11 14:30:00,94.61,94.62,94.51,94.51,13815.0,86.1585,86.1676,86.0674,86.0674,13815.0
2015-06-11 14:35:00,94.49,94.6,94.48,94.6,9714.0,86.0492,86.1493,86.0401,86.1493,9714.0
2015-06-11 14:40:00,94.54,94.61,94.54,94.61,1350.0,86.0947,86.1585,86.0947,86.1585,1350.0
2015-06-11 14:45:00,94.6,94.61,94.53,94.56,38544.0,86.1493,86.1585,86.0856,86.1129,38544.0
2015-06-11 14:50:00,94.58,94.59,94.51,94.51,3282.0,86.1311,86.1402,86.0674,86.0674,3282.0
2015-06-11 14:55:00,94.49,94.54,94.46,94.48,16509.0,86.0492,86.0947,86.0219,86.0401,16509.0
2015-06-11 15:00:00,94.47,94.51,94.45,94.49,6600.0,86.031,86.0674,86.0127,86.0492,6600.0
2015-06-11 15:05:00,94.49,94.52,94.47,94.49,1683.0,86.0492,86.0765,86.031,86.0492,1683.0
2015-06-11 15:10:00,94.48,94.56,94.46,94.51,17718.0,86.0401,86.1129,86.0219,86.0674,17718.0
2015-06-11 15:15:00,94.53,94.53,94.48,94.51,4968.0,86.0856,86.0856,86.0401,86.0674,4968.0
2015-06-11 15:20:00,94.48,94.51,94.43,94.48,6918.0,86.0401,86.0674,85.9945,86.0401,6918.0
2015-06-11 15:25:00,94.46,94.48,94.42,94.45,8952.0,86.0219,86.0401,85.9854,86.0127,8952.0
2015-06-11 15:30:00,94.4,94.47,94.4,94.4,5496.0,85.9672,86.031,85.9672,85.9672,5496.0
2015-06-11 15:35:00,94.36,94.39,94.3,94.33,17733.0,85.9308,85.9581,85.8761,85.9035,17733.0
2015-06-11 15:40:00,94.34,94.34,94.29,94.31,13716.0,85.9126,85.9126,85.867,85.8853,13716.0
2015-06-11 15:45:00,94.29,94.32,94.25,94.25,5721.0,85.867,85.8944,85.8306,85.8306,5721.0
2015-06-11 15:50:00,94.25,94.25,94.2,94.23,11742.0,85.8306,85.8306,85.7851,85.8124,11742.0
2015-06-11 15:55:00,94.23,94.31,94.18,94.28,73083.0,85.8124,85.8853,85.7669,85.8579,73083.0
2015-06-12 09:30:00,94.0,94.3,93.42,94.19,28074.0,85.6029,85.8761,85.0748,85.776,28074.0
2015-06-12 09:35:00,94.14,94.29,94.08,94.14,24744.0,85.7304,85.867,85.6758,85.7304,24744.0
2015-06-12 09:40:00,94.06,94.08,94.06,94.08,1500.0,85.6576,85.6758,85.6576,85.6758,1500.0
2015-06-12 09:45:00,94.18,94.29,94.05,94.21,13587.0,85.7669,85.867,85.6485,85.7942,13587.0
2015-06-12 09:50:00,94.25,94.28,94.14,94.25,23100.0,85.8306,85.8579,85.7304,85.8306,23100.0
2015-06-12 09:55:00,94.24,94.37,94.17,94.37,5835.0,85.8215,85.9399,85.7578,85.9399,5835.0
2015-06-12 10:00:00,94.37,94.46,94.3,94.35,14427.0,85.9399,86.0219,85.8761,85.9217,14427.0
2015-06-12 10:05:00,94.43,94.46,94.36,94.45,9966.0,85.9945,86.0219,85.9308,86.0127,9966.0
2015-06-12 10:10:00,94.44,94.5,94.4,94.42,15879.0,86.0036,86.0583,85.9672,85.9854,15879.0
2015-06-12 10:15:00,94.41,94.45,94.27,94.3,4800.0,85.9763,86.0127,85.8488,85.8761,4800.0
2015-06-12 10:20:00,94.24,94.31,94.17,94.31,8541.0,85.8215,85.8853,85.7578,85.8853,8541.0
2015-06-12 10:25:00,94.29,94.31,94.25,94.25,5100.0,85.867,85.8853,85.8306,85.8306,5100.0
2015-06-12 10:30:00,94.27,94.33,94.2,94.21,17427.0,85.8488,85.9035,85.7851,85.7942,17427.0
2015-06-12 10:35:00,94.2,94.2,94.13,94.19,1500.0,85.7851,85.7851,85.7213,85.776,1500.0
2015-06-12 10:40:00,94.19,94.19,94.07,94.1,17862.0,85.776,85.776,85.6667,85.694,17862.0
2015-06-12 10:45:00,94.16,94.17,94.06,94.07,5475.0,85.7487,85.7578,85.6576,85.6667,5475.0
2015-06-12 10:50:00,94.06,94.1,94.04,94.06,3150.0,85.6576,85.694,85.6394,85.6576,3150.0
2015-06-12 10:55:00,94.05,94.05,93.92,93.92,2700.0,85.6485,85.6485,85.5301,85.5301,2700.0
2015-06-12 11:00:00,93.82,93.82,93.79,93.8,2055.0,85.439,85.439,85.4117,85.4208,2055.0
2015-06-12 11:05:00,93.79,93.87,93.78,93.78,2400.0,85.4117,85.4846,85.4026,85.4026,2400.0
2015-06-12 11:10:00,93.77,93.9,93.74,93.9,9684.0,85.3935,85.5119,85.3662,85.5119,9684.0
2015-06-12 11:15:00,93.97,94.01,93.92,94.0,10848.0,85.5756,85.6121,85.5301,85.6029,10848.0
2015-06-12 11:20:00,94.02,94.11,93.99,93.99,5394.0,85.6212,85.7031,85.5938,85.5938,5394.0
2015-06-12 11:25:00,94.12,94.13,94.12,94.13,2100.0,85.7122,85.7213,85.7122,85.7213,2100.0
2015-06-12 11:30:00,94.15,94.16,94.12,94.12,4800.0,85.7395,85.7487,85.7122,85.7122,4800.0
2015-06-12 11:35:00,94.1,94.1,94.09,94.09,900.0,85.694,85.694,85.6849,85.6849,900.0
2015-06-12 11:40:00,94.08,94.08,94.02,94.02,1500.0,85.6758,85.6758,85.6212,85.6212,1500.0
2015-06-12 11:45:00,93.97,93.97,93.9,93.91,6300.0,85.5756,85.5756,85.5119,85.521,6300.0
2015-06-12 11:50:00,93.94,93.96,93.93,93.93,4275.0,85.5483,85.5665,85.5392,85.5392,4275.0
2015-06-12 11:55:00,93.92,93.92,93.87,93.87,4497.0,85.5301,85.5301,85.4846,85.4846,4497.0
2015-06-12 12:00:00,93.81,93.82,93.77,93.79,2700.0,85.4299,85.439,85.3935,85.4117,2700.0
2015-06-12 12:05:00,93.77,93.86,93.77,93.85,5100.0,85.3935,85.4755,85.3935,85.4663,5100.0
2015-06-12 12:10:00,93.8,93.84,93.79,93.84,1500.0,85.4208,85.4572,85.4117,85.4572,1500.0
2015-06-12 12:15:00,93.81,93.87,93.79,93.86,2400.0,85.4299,85.4846,85.4117,85.4755,2400.0
2015-06-12 12:20:00,93.9,93.93,93.9,93.92,1500.0,85.5119,85.5392,85.5119,85.5301,1500.0
2015-06-12 12:25:00,93.93,93.99,93.91,93.97,13200.0,85.5392,85.5938,85.521,85.5756,13200.0
2015-06-12 12:30:00,93.96,93.96,93.87,93.91,3207.0,85.5665,85.5665,85.4846,85.521,3207.0
2015-06-12 12:35:00,93.91,93.94,93.8,93.86,10290.0,85.521,85.5483,85.4208,85.4755,10290.0
2015-06-12 12:40:00,93.84,93.91,93.75,93.85,4200.0,85.4572,85.521,85.3753,85.4663,4200.0
2015-06-12 12:45:00,93.83,93.89,93.83,93.84,4629.0,85.4481,85.5028,85.4481,85.4572,4629.0
2015-06-12 12:50:00,93.89,93.9,93.79,93.81,31404.0,85.5028,85.5119,85.4117,85.4299,31404.0
2015-06-12 12:55:00,93.77,93.77,93.75,93.75,1200.0,85.3935,85.3935,85.3753,85.3753,1200.0
2015-06-12 13:00:00,93.73,93.77,93.68,93.68,6000.0,85.3571,85.3935,85.3115,85.3115,6000.0
2015-06-12 13:05:00,93.71,93.76,93.67,93.76,20007.0,85.3389,85.3844,85.3024,85.3844,20007.0
2015-06-12 13:10:00,93.8,93.83,93.78,93.81,6300.0,85.4208,85.4481,85.4026,85.4299,6300.0
2015-06-12 13:15:00,93.79,93.83,93.79,93.82,5766.0,85.4117,85.4481,85.4117,85.439,5766.0
2015-06-12 13:20:00,93.83,93.87,93.78,93.85,10116.0,85.4481,85.4846,85.4026,85.4663,10116.0
2015-06-12 13:25:00,93.85,93.97,93.81,93.97,24891.0,85.4663,85.5756,85.4299,85.5756,24891.0
2015-06-12 13:30:00,93.98,93.98,93.93,93.93,2100.0,85.5847,85.5847,85.5392,85.5392,2100.0
2015-06-12 13:35:00,93.94,93.96,93.92,93.95,5700.0,85.5483,85.5665,85.5301,85.5574,5700.0
2015-06-12 13:40:00,93.93,93.94,93.86,93.87,5799.0,85.5392,85.5483,85.4755,85.4846,5799.0
2015-06-12 13:45:00,93.85,93.9,93.81,93.85,11892.0,85.4663,85.5119,85.4299,85.4663,11892.0
2015-06-12 13:50:00,93.8,93.8,93.78,93.79,900.0,85.4208,85.4208,85.4026,85.4117,900.0
2015-06-12 13:55:00,93.76,93.83,93.76,93.79,6873.0,85.3844,85.4481,85.3844,85.4117,6873.0
2015-06-12 14:00:00,93.8,93.86,93.8,93.85,4746.0,85.4208,85.4755,85.4208,85.4663,4746.0
2015-06-12 14:05:00,93.81,93.82,93.73,93.73,3300.0,85.4299,85.439,85.3571,85.3571,3300.0
2015-06-12 14:10:00,93.73,93.73,93.68,93.7,3000.0,85.3571,85.3571,85.3115,85.3297,3000.0
2015-06-12 14:15:00,93.67,93.7,93.67,93.7,8541.0,85.3024,85.3297,85.3024,85.3297,8541.0
2015-06-12 14:20:00,93.7,93.74,93.66,93.71,12423.0,85.3297,85.3662,85.2933,85.3389,12423.0
2015-06-12 14:25:00,93.71,93.75,93.7,93.73,17931.0,85.3389,85.3753,85.3297,85.3571,17931.0
2015-06-12 14:30:00,93.75,93.75,93.64,93.68,22131.0,85.3753,85.3753,85.2751,85.3115,22131.0
2015-06-12 14:35:00,93.67,93.68,93.59,93.59,5700.0,85.3024,85.3115,85.2296,85.2296,5700.0
2015-06-12 14:40:00,93.59,93.68,93.59,93.68,8781.0,85.2296,85.3115,85.2296,85.3115,8781.0
2015-06-12 14:45:00,93.69,93.77,93.67,93.74,15579.0,85.3206,85.3935,85.3024,85.3662,15579.0
2015-06-12 14:50:00,93.68,93.69,93.64,93.64,4500.0,85.3115,85.3206,85.2751,85.2751,4500.0
2015-06-12 14:55:00,93.64,93.67,93.57,93.65,30744.0,85.2751,85.3024,85.2114,85.2842,30744.0
2015-06-12 15:00:00,93.62,93.67,93.62,93.67,6285.0,85.2569,85.3024,85.2569,85.3024,6285.0
2015-06-12 15:05:00,93.68,93.69,93.61,93.69,10149.0,85.3115,85.3206,85.2478,85.3206,10149.0
2015-06-12 15:10:00,93.7,93.7,93.65,93.65,10479.0,85.3297,85.3297,85.2842,85.2842,10479.0
2015-06-12 15:15:00,93.68,93.68,93.64,93.68,8901.0,85.3115,85.3115,85.2751,85.3115,8901.0
2015-06-12 15:20:00,93.63,93.76,93.63,93.7,8697.0,85.266,85.3844,85.266,85.3297,8697.0
2015-06-12 15:25:00,93.72,93.72,93.66,93.67,5511.0,85.348,85.348,85.2933,85.3024,5511.0
2015-06-12 15:30:00,93.72,93.78,93.7,93.72,11691.0,85.348,85.4026,85.3297,85.348,11691.0
2015-06-12 15:35:00,93.72,93.72,93.63,93.65,10896.0,85.348,85.348,85.266,85.2842,10896.0
2015-06-12 15:40:00,93.63,93.7,93.61,93.7,15135.0,85.266,85.3297,85.2478,85.3297,15135.0
2015-06-12 15:45:00,93.69,93.72,93.66,93.66,16134.0,85.3206,85.348,85.2933,85.2933,16134.0
2015-06-12 15:50:00,93.66,93.69,93.64,93.66,16500.0,85.2933,85.3206,85.2751,85.2933,16500.0
2015-06-12 15:55:00,93.64,93.71,93.63,93.64,37245.0,85.2751,85.3389,85.266,85.2751,37245.0
2015-06-15 09:30:00,93.11,93.11,92.7,92.95,18111.0,84.7924,84.7924,84.4191,84.6467,18111.0
2015-06-15 09:35:00,92.94,93.33,92.83,92.93,6072.0,84.6376,84.9928,84.5375,84.6285,6072.0
2015-06-15 09:40:00,92.91,93.27,92.91,93.03,19884.0,84.6103,84.9382,84.6103,84.7196,19884.0
2015-06-15 09:45:00,93.0,93.05,92.95,92.98,42432.0,84.6923,84.7378,84.6467,84.6741,42432.0
2015-06-15 09:50:00,92.98,93.16,92.98,93.16,24474.0,84.6741,84.838,84.6741,84.838,24474.0
2015-06-15 09:55:00,93.16,93.2,93.13,93.2,11541.0,84.838,84.8744,84.8107,84.8744,11541.0
2015-06-15 10:00:00,93.13,93.52,93.04,93.51,20394.0,84.8107,85.1658,84.7287,85.1567,20394.0
2015-06-15 10:05:00,93.34,93.34,93.22,93.31,4500.0,85.0019,85.0019,84.8926,84.9746,4500.0
2015-06-15 10:10:00,93.21,93.3,93.15,93.3,5700.0,84.8835,84.9655,84.8289,84.9655,5700.0
2015-06-15 10:15:00,93.25,93.25,93.12,93.17,18930.0,84.9199,84.9199,84.8016,84.8471,18930.0
2015-06-15 10:20:00,93.19,93.33,93.16,93.16,10143.0,84.8653,84.9928,84.838,84.838,10143.0
2015-06-15 10:25:00,93.18,93.18,93.18,93.18,1200.0,84.8562,84.8562,84.8562,84.8562,1200.0
2015-06-15 10:30:00,93.11,93.12,93.03,93.03,8400.0,84.7924,84.8016,84.7196,84.7196,8400.0
2015-06-15 10:35:00,93.07,93.14,93.04,93.06,16503.0,84.756,84.8198,84.7287,84.7469,16503.0
2015-06-15 10:40:00,93.07,93.07,92.92,92.92,8301.0,84.756,84.756,84.6194,84.6194,8301.0
2015-06-15 10:45:00,92.98,93.08,92.97,93.0,3711.0,84.6741,84.7651,84.665,84.6923,3711.0
2015-06-15 10:50:00,93.03,93.03,93.01,93.03,7074.0,84.7196,84.7196,84.7014,84.7196,7074.0
2015-06-15 10:55:00,93.07,93.08,93.07,93.08,2400.0,84.756,84.7651,84.756,84.7651,2400.0
2015-06-15 11:00:00,93.14,93.3,93.13,93.24,9342.0,84.8198,84.9655,84.8107,84.9108,9342.0
2015-06-15 11:05:00,93.26,93.34,93.25,93.34,5400.0,84.929,85.0019,84.9199,85.0019,5400.0
2015-06-15 11:10:00,93.35,93.46,93.35,93.43,6579.0,85.011,85.1112,85.011,85.0839,6579.0
2015-06-15 11:15:00,93.39,93.42,93.32,93.33,8949.0,85.0474,85.0748,84.9837,84.9928,8949.0
2015-06-15 11:20:00,93.33,93.34,93.15,93.15,5571.0,84.9928,85.0019,84.8289,84.8289,5571.0
2015-06-15 11:25:00,93.21,93.21,93.04,93.04,5400.0,84.8835,84.8835,84.7287,84.7287,5400.0
2015-06-15 11:30:00,93.05,93.12,93.05,93.06,7800.0,84.7378,84.8016,84.7378,84.7469,7800.0
2015-06-15 11:35:00,93.1,93.19,93.1,93.19,5697.0,84.7833,84.8653,84.7833,84.8653,5697.0
2015-06-15 11:40:00,93.22,93.27,93.22,93.27,600.0,84.8926,84.9382,84.8926,84.9382,600.0
2015-06-15 11:45:00,93.21,93.28,93.21,93.26,2700.0,84.8835,84.9473,84.8835,84.929,2700.0
2015-06-15 11:50:00,93.28,93.31,93.23,93.28,9600.0,84.9473,84.9746,84.9017,84.9473,9600.0
2015-06-15 11:55:00,93.21,93.23,93.08,93.08,3900.0,84.8835,84.9017,84.7651,84.7651,3900.0
2015-06-15 12:00:00,93.14,93.25,93.13,93.25,5700.0,84.8198,84.9199,84.8107,84.9199,5700.0
2015-06-15 12:05:00,93.28,93.35,93.28,93.35,6846.0,84.9473,85.011,84.9473,85.011,6846.0
2015-06-15 12:10:00,93.33,93.39,93.31,93.39,5400.0,84.9928,85.0474,84.9746,85.0474,5400.0
2015-06-15 12:15:00,93.35,93.37,93.26,93.26,11418.0,85.011,85.0292,84.929,84.929,11418.0
2015-06-15 12:20:00,93.28,93.34,93.27,93.28,4200.0,84.9473,85.0019,84.9382,84.9473,4200.0
2015-06-15 12:25:00,93.33,93.33,93.16,93.16,3300.0,84.9928,84.9928,84.838,84.838,3300.0
2015-06-15 12:30:00,93.18,93.28,93.14,93.23,7242.0,84.8562,84.9473,84.8198,84.9017,7242.0
2015-06-15 12:35:00,93.13,93.2,93.13,93.2,3900.0,84.8107,84.8744,84.8107,84.8744,3900.0
2015-06-15 12:40:00,93.2,93.27,93.18,93.26,16155.0,84.8744,84.9382,84.8562,84.929,16155.0
2015-06-15 12:45:00,93.32,93.38,93.32,93.38,4200.0,84.9837,85.0383,84.9837,85.0383,4200.0
2015-06-15 12:50:00,93.37,93.37,93.37,93.37,300.0,85.0292,85.0292,85.0292,85.0292,300.0
2015-06-15 12:55:00,93.39,93.39,93.31,93.36,6600.0,85.0474,85.0474,84.9746,85.0201,6600.0
2015-06-15 13:00:00,93.31,93.32,93.3,93.3,1500.0,84.9746,84.9837,84.9655,84.9655,1500.0
2015-06-15 13:05:00,93.29,93.31,93.25,93.31,2100.0,84.9564,84.9746,84.9199,84.9746,2100.0
2015-06-15 13:10:00,93.29,93.31,93.24,93.24,4917.0,84.9564,84.9746,84.9108,84.9108,4917.0
2015-06-15 13:15:00,93.26,93.3,93.26,93.28,9939.0,84.929,84.9655,84.929,84.9473,9939.0
2015-06-15 13:20:00,93.31,93.33,93.26,93.26,7500.0,84.9746,84.9928,84.929,84.929,7500.0
2015-06-15 13:25:00,93.25,93.27,93.18,93.23,6600.0,84.9199,84.9382,84.8562,84.9017,6600.0
2015-06-15 13:30:00,93.23,93.26,93.2,93.2,10500.0,84.9017,84.929,84.8744,84.8744,10500.0
2015-06-15 13:35:00,93.22,93.24,93.13,93.13,5400.0,84.8926,84.9108,84.8107,84.8107,5400.0
2015-06-15 13:40:00,93.13,93.15,93.03,93.04,13827.0,84.8107,84.8289,84.7196,84.7287,13827.0
2015-06-15 13:45:00,93.07,93.1,93.01,93.04,8100.0,84.756,84.7833,84.7014,84.7287,8100.0
2015-06-15 13:50:00,93.07,93.27,93.04,93.18,17535.0,84.756,84.9382,84.7287,84.8562,17535.0
2015-06-15 13:55:00,93.12,93.19,93.12,93.17,3600.0,84.8016,84.8653,84.8016,84.8471,3600.0
2015-06-15 14:00:00,93.15,93.16,93.13,93.13,2700.0,84.8289,84.838,84.8107,84.8107,2700.0
2015-06-15 14:05:00,93.15,93.17,93.09,93.09,2400.0,84.8289,84.8471,84.7742,84.7742,2400.0
2015-06-15 14:10:00,93.08,93.22,93.07,93.17,9042.0,84.7651,84.8926,84.756,84.8471,9042.0
2015-06-15 14:15:00,93.22,93.29,93.22,93.28,5700.0,84.8926,84.9564,84.8926,84.9473,5700.0
2015-06-15 14:20:00,93.26,93.26,93.18,93.18,2400.0,84.929,84.929,84.8562,84.8562,2400.0
2015-06-15 14:25:00,93.18,93.22,93.17,93.19,4500.0,84.8562,84.8926,84.8471,84.8653,4500.0
2015-06-15 14:30:00,93.2,93.2,93.16,93.16,600.0,84.8744,84.8744,84.838,84.838,600.0
2015-06-15 14:35:00,93.22,93.26,93.19,93.26,8241.0,84.8926,84.929,84.8653,84.929,8241.0
2015-06-15 14:40:00,93.2,93.26,93.18,93.18,5982.0,84.8744,84.929,84.8562,84.8562,5982.0
2015-06-15 14:45:00,93.23,93.28,93.23,93.28,3900.0,84.9017,84.9473,84.9017,84.9473,3900.0
2015-06-15 14:50:00,93.27,93.27,93.14,93.15,5397.0,84.9382,84.9382,84.8198,84.8289,5397.0
2015-06-15 14:55:00,93.17,93.17,93.14,93.16,4500.0,84.8471,84.8471,84.8198,84.838,4500.0
2015-06-15 15:00:00,93.19,93.19,93.1,93.1,10800.0,84.8653,84.8653,84.7833,84.7833,10800.0
2015-06-15 15:05:00,93.09,93.1,93.03,93.05,10209.0,84.7742,84.7833,84.7196,84.7378,10209.0
2015-06-15 15:10:00,93.05,93.08,92.99,93.02,10386.0,84.7378,84.7651,84.6832,84.7105,10386.0
2015-06-15 15:15:00,92.99,93.03,92.97,93.02,21033.0,84.6832,84.7196,84.665,84.7105,21033.0
2015-06-15 15:20:00,93.04,93.07,93.01,93.01,16896.0,84.7287,84.756,84.7014,84.7014,16896.0
2015-06-15 15:25:00,93.0,93.03,92.99,93.01,9441.0,84.6923,84.7196,84.6832,84.7014,9441.0
2015-06-15 15:30:00,93.01,93.06,92.99,93.06,44886.0,84.7014,84.7469,84.6832,84.7469,44886.0
2015-06-15 15:35:00,93.03,93.04,92.96,92.97,14331.0,84.7196,84.7287,84.6558,84.665,14331.0
2015-06-15 15:40:00,92.97,93.06,92.97,93.0,24300.0,84.665,84.7469,84.665,84.6923,24300.0
2015-06-15 15:45:00,92.99,93.0,92.9,92.92,37554.0,84.6832,84.6923,84.6012,84.6194,37554.0
2015-06-15 15:50:00,92.92,92.97,92.91,92.97,51165.0,84.6194,84.665,84.6103,84.665,51165.0
2015-06-15 15:55:00,92.96,93.01,92.91,92.98,66186.0,84.6558,84.7014,84.6103,84.6741,66186.0
2015-06-16 09:30:00,93.03,93.03,92.6,92.78,27786.0,84.7196,84.7196,84.328,84.4919,27786.0
2015-06-16 09:35:00,92.87,93.05,92.87,93.0,13314.0,84.5739,84.7378,84.5739,84.6923,13314.0
2015-06-16 09:40:00,92.94,92.95,92.79,92.83,7800.0,84.6376,84.6467,84.501,84.5375,7800.0
2015-06-16 09:45:00,92.83,92.88,92.71,92.71,9561.0,84.5375,84.583,84.4282,84.4282,9561.0
2015-06-16 09:50:00,92.71,92.75,92.56,92.56,18468.0,84.4282,84.4646,84.2916,84.2916,18468.0
2015-06-16 09:55:00,92.56,92.67,92.49,92.6,21267.0,84.2916,84.3918,84.2278,84.328,21267.0
2015-06-16 10:00:00,92.6,92.71,92.6,92.68,4500.0,84.328,84.4282,84.328,84.4009,4500.0
2015-06-16 10:05:00,92.75,92.91,92.73,92.91,4500.0,84.4646,84.6103,84.4464,84.6103,4500.0
2015-06-16 10:10:00,92.78,92.78,92.62,92.65,7965.0,84.4919,84.4919,84.3462,84.3735,7965.0
2015-06-16 10:15:00,92.66,92.77,92.66,92.73,1500.0,84.3826,84.4828,84.3826,84.4464,1500.0
2015-06-16 10:20:00,92.74,92.8,92.74,92.79,10200.0,84.4555,84.5101,84.4555,84.501,10200.0
2015-06-16 10:25:00,92.74,92.76,92.62,92.7,10200.0,84.4555,84.4737,84.3462,84.4191,10200.0
2015-06-16 10:30:00,92.69,92.85,92.67,92.74,12000.0,84.41,84.5557,84.3918,84.4555,12000.0
2015-06-16 10:35:00,92.74,92.77,92.68,92.73,3000.0,84.4555,84.4828,84.4009,84.4464,3000.0
2015-06-16 10:40:00,92.72,92.8,92.72,92.77,1500.0,84.4373,84.5101,84.4373,84.4828,1500.0
2015-06-16 10:45:00,92.77,92.88,92.77,92.82,4650.0,84.4828,84.583,84.4828,84.5284,4650.0
2015-06-16 10:50:00,92.87,92.87,92.74,92.76,9384.0,84.5739,84.5739,84.4555,84.4737,9384.0
2015-06-16 10:55:00,92.72,92.76,92.65,92.75,13278.0,84.4373,84.4737,84.3735,84.4646,13278.0
2015-06-16 11:00:00,92.76,92.78,92.7,92.73,20724.0,84.4737,84.4919,84.4191,84.4464,20724.0
2015-06-16 11:05:00,92.81,92.81,92.78,92.79,6309.0,84.5192,84.5192,84.4919,84.501,6309.0
2015-06-16 11:10:00,92.78,92.87,92.76,92.87,18687.0,84.4919,84.5739,84.4737,84.5739,18687.0
2015-06-16 11:15:00,92.96,92.98,92.9,92.98,4554.0,84.6558,84.6741,84.6012,84.6741,4554.0
2015-06-16 11:20:00,92.96,92.96,92.96,92.96,300.0,84.6558,84.6558,84.6558,84.6558,300.0
2015-06-16 11:25:00,93.0,93.0,92.9,92.9,4950.0,84.6923,84.6923,84.6012,84.6012,4950.0
2015-06-16 11:30:00,92.93,92.94,92.87,92.87,3600.0,84.6285,84.6376,84.5739,84.5739,3600.0
2015-06-16 11:35:00,92.9,92.9,92.83,92.84,5322.0,84.6012,84.6012,84.5375,84.5466,5322.0
2015-06-16 11:40:00,92.86,92.92,92.83,92.92,3300.0,84.5648,84.6194,84.5375,84.6194,3300.0
2015-06-16 11:45:00,92.85,92.91,92.85,92.85,3135.0,84.5557,84.6103,84.5557,84.5557,3135.0
2015-06-16 11:50:00,92.89,92.9,92.89,92.9,2100.0,84.5921,84.6012,84.5921,84.6012,2100.0
2015-06-16 11:55:00,92.93,92.97,92.9,92.95,8703.0,84.6285,84.665,84.6012,84.6467,8703.0
2015-06-16 12:00:00,92.96,92.96,92.92,92.92,2100.0,84.6558,84.6558,84.6194,84.6194,2100.0
2015-06-16 12:05:00,92.92,92.92,92.87,92.87,1758.0,84.6194,84.6194,84.5739,84.5739,1758.0
2015-06-16 12:10:00,92.87,92.91,92.85,92.91,2700.0,84.5739,84.6103,84.5557,84.6103,2700.0
2015-06-16 12:15:00,92.87,92.92,92.87,92.92,2223.0,84.5739,84.6194,84.5739,84.6194,2223.0
2015-06-16 12:20:00,92.92,92.92,92.87,92.87,4800.0,84.6194,84.6194,84.5739,84.5739,4800.0
2015-06-16 12:25:00,92.89,92.89,92.85,92.86,1200.0,84.5921,84.5921,84.5557,84.5648,1200.0
2015-06-16 12:30:00,92.89,92.92,92.87,92.92,3150.0,84.5921,84.6194,84.5739,84.6194,3150.0
2015-06-16 12:35:00,92.93,92.94,92.92,92.92,3900.0,84.6285,84.6376,84.6194,84.6194,3900.0
2015-06-16 12:40:00,92.9,92.94,92.89,92.93,18972.0,84.6012,84.6376,84.5921,84.6285,18972.0
2015-06-16 12:45:00,92.95,92.99,92.94,92.96,4500.0,84.6467,84.6832,84.6376,84.6558,4500.0
2015-06-16 12:50:00,92.96,92.98,92.92,92.92,1524.0,84.6558,84.6741,84.6194,84.6194,1524.0
2015-06-16 12:55:00,92.92,92.92,92.91,92.91,1548.0,84.6194,84.6194,84.6103,84.6103,1548.0
2015-06-16 13:00:00,92.9,92.96,92.9,92.9,8316.0,84.6012,84.6558,84.6012,84.6012,8316.0
2015-06-16 13:05:00,92.88,92.89,92.81,92.81,3900.0,84.583,84.5921,84.5192,84.5192,3900.0
2015-06-16 13:10:00,92.84,92.84,92.76,92.81,6000.0,84.5466,84.5466,84.4737,84.5192,6000.0
2015-06-16 13:15:00,92.86,92.86,92.81,92.81,4500.0,84.5648,84.5648,84.5192,84.5192,4500.0
2015-06-16 13:20:00,92.75,92.82,92.75,92.81,4200.0,84.4646,84.5284,84.4646,84.5192,4200.0
2015-06-16 13:25:00,92.85,92.85,92.85,92.85,900.0,84.5557,84.5557,84.5557,84.5557,900.0
2015-06-16 13:30:00,92.87,92.9,92.86,92.86,2400.0,84.5739,84.6012,84.5648,84.5648,2400.0
2015-06-16 13:35:00,92.86,92.87,92.82,92.85,17124.0,84.5648,84.5739,84.5284,84.5557,17124.0
2015-06-16 13:40:00,92.85,92.87,92.81,92.86,13257.0,84.5557,84.5739,84.5192,84.5648,13257.0
2015-06-16 13:45:00,92.89,92.89,92.79,92.83,3141.0,84.5921,84.5921,84.501,84.5375,3141.0
2015-06-16 13:50:00,92.8,92.85,92.8,92.85,3000.0,84.5101,84.5557,84.5101,84.5557,3000.0
2015-06-16 13:55:00,92.82,92.88,92.82,92.88,4782.0,84.5284,84.583,84.5284,84.583,4782.0
2015-06-16 14:00:00,92.9,92.91,92.85,92.91,18264.0,84.6012,84.6103,84.5557,84.6103,18264.0
2015-06-16 14:05:00,92.94,92.96,92.91,92.96,3900.0,84.6376,84.6558,84.6103,84.6558,3900.0
2015-06-16 14:10:00,92.95,92.96,92.91,92.91,1638.0,84.6467,84.6558,84.6103,84.6103,1638.0
2015-06-16 14:15:00,92.93,92.94,92.85,92.89,7116.0,84.6285,84.6376,84.5557,84.5921,7116.0
2015-06-16 14:20:00,92.88,92.91,92.87,92.91,2700.0,84.583,84.6103,84.5739,84.6103,2700.0
2015-06-16 14:25:00,92.91,92.97,92.91,92.93,3003.0,84.6103,84.665,84.6103,84.6285,3003.0
2015-06-16 14:30:00,92.96,92.97,92.87,92.94,17139.0,84.6558,84.665,84.5739,84.6376,17139.0
2015-06-16 14:35:00,92.91,92.91,92.86,92.88,3600.0,84.6103,84.6103,84.5648,84.583,3600.0
2015-06-16 14:40:00,92.84,92.85,92.83,92.85,5250.0,84.5466,84.5557,84.5375,84.5557,5250.0
2015-06-16 14:45:00,92.84,92.91,92.82,92.88,28719.0,84.5466,84.6103,84.5284,84.583,28719.0
2015-06-16 14:50:00,92.88,92.92,92.88,92.9,3948.0,84.583,84.6194,84.583,84.6012,3948.0
2015-06-16 14:55:00,92.9,92.9,92.86,92.88,4200.0,84.6012,84.6012,84.5648,84.583,4200.0
2015-06-16 15:00:00,92.91,92.94,92.88,92.94,30993.0,84.6103,84.6376,84.583,84.6376,30993.0
2015-06-16 15:05:00,92.97,92.99,92.91,92.94,7218.0,84.665,84.6832,84.6103,84.6376,7218.0
2015-06-16 15:10:00,92.97,92.98,92.91,92.91,6423.0,84.665,84.6741,84.6103,84.6103,6423.0
2015-06-16 15:15:00,92.96,92.96,92.92,92.92,6300.0,84.6558,84.6558,84.6194,84.6194,6300.0
2015-06-16 15:20:00,92.94,92.96,92.92,92.96,14400.0,84.6376,84.6558,84.6194,84.6558,14400.0
2015-06-16 15:25:00,92.99,93.01,92.96,92.96,9327.0,84.6832,84.7014,84.6558,84.6558,9327.0
2015-06-16 15:30:00,92.98,93.04,92.98,93.03,10200.0,84.6741,84.7287,84.6741,84.7196,10200.0
2015-06-16 15:35:00,93.03,93.09,93.03,93.07,11916.0,84.7196,84.7742,84.7196,84.756,11916.0
2015-06-16 15:40:00,93.06,93.07,92.95,92.95,16656.0,84.7469,84.756,84.6467,84.6467,16656.0
2015-06-16 15:45:00,92.97,93.04,92.94,93.03,18174.0,84.665,84.7287,84.6376,84.7196,18174.0
2015-06-16 15:50:00,93.03,93.05,92.99,92.99,30294.0,84.7196,84.7378,84.6832,84.6832,30294.0
2015-06-16 15:55:00,93.0,93.09,92.98,93.07,50181.0,84.6923,84.7742,84.6741,84.756,50181.0
2015-06-17 09:30:00,93.45,93.62,93.44,93.55,23139.0,85.1021,85.2569,85.093,85.1931,23139.0
2015-06-17 09:35:00,93.55,93.66,93.55,93.66,8349.0,85.1931,85.2933,85.1931,85.2933,8349.0
2015-06-17 09:40:00,93.67,93.78,93.52,93.78,12603.0,85.3024,85.4026,85.1658,85.4026,12603.0
2015-06-17 09:45:00,93.78,93.86,93.7,93.86,18462.0,85.4026,85.4755,85.3297,85.4755,18462.0
2015-06-17 09:50:00,93.84,93.86,93.64,93.68,28557.0,85.4572,85.4755,85.2751,85.3115,28557.0
2015-06-17 09:55:00,93.66,93.68,93.62,93.68,6423.0,85.2933,85.3115,85.2569,85.3115,6423.0
2015-06-17 10:00:00,93.7,93.75,93.57,93.69,26337.0,85.3297,85.3753,85.2114,85.3206,26337.0
2015-06-17 10:05:00,93.78,93.78,93.63,93.63,6321.0,85.4026,85.4026,85.266,85.266,6321.0
2015-06-17 10:10:00,93.59,93.65,93.5,93.5,3900.0,85.2296,85.2842,85.1476,85.1476,3900.0
2015-06-17 10:15:00,93.49,93.51,93.41,93.43,6966.0,85.1385,85.1567,85.0656,85.0839,6966.0
2015-06-17 10:20:00,93.51,93.58,93.48,93.55,15000.0,85.1567,85.2205,85.1294,85.1931,15000.0
2015-06-17 10:25:00,93.54,93.56,93.48,93.53,8100.0,85.184,85.2023,85.1294,85.1749,8100.0
2015-06-17 10:30:00,93.57,93.66,93.57,93.66,8331.0,85.2114,85.2933,85.2114,85.2933,8331.0
2015-06-17 10:35:00,93.69,93.75,93.62,93.62,29322.0,85.3206,85.3753,85.2569,85.2569,29322.0
2015-06-17 10:40:00,93.64,93.73,93.63,93.63,12522.0,85.2751,85.3571,85.266,85.266,12522.0
2015-06-17 10:45:00,93.63,93.68,93.56,93.64,9420.0,85.266,85.3115,85.2023,85.2751,9420.0
2015-06-17 10:50:00,93.66,93.7,93.61,93.7,10800.0,85.2933,85.3297,85.2478,85.3297,10800.0
2015-06-17 10:55:00,93.69,93.75,93.67,93.71,12243.0,85.3206,85.3753,85.3024,85.3389,12243.0
2015-06-17 11:00:00,93.73,93.75,93.63,93.68,4809.0,85.3571,85.3753,85.266,85.3115,4809.0
2015-06-17 11:05:00,93.64,93.64,93.56,93.59,11841.0,85.2751,85.2751,85.2023,85.2296,11841.0
2015-06-17 11:10:00,93.61,93.71,93.61,93.7,13107.0,85.2478,85.3389,85.2478,85.3297,13107.0
2015-06-17 11:15:00,93.69,93.71,93.66,93.67,10560.0,85.3206,85.3389,85.2933,85.3024,10560.0
2015-06-17 11:20:00,93.67,93.72,93.67,93.71,23997.0,85.3024,85.348,85.3024,85.3389,23997.0
2015-06-17 11:25:00,93.7,93.7,93.5,93.5,15516.0,85.3297,85.3297,85.1476,85.1476,15516.0
2015-06-17 11:30:00,93.49,93.53,93.49,93.53,2400.0,85.1385,85.1749,85.1385,85.1749,2400.0
2015-06-17 11:35:00,93.5,93.58,93.49,93.53,10590.0,85.1476,85.2205,85.1385,85.1749,10590.0
2015-06-17 11:40:00,93.54,93.55,93.46,93.46,4896.0,85.184,85.1931,85.1112,85.1112,4896.0
2015-06-17 11:45:00,93.47,93.53,93.47,93.51,9294.0,85.1203,85.1749,85.1203,85.1567,9294.0
2015-06-17 11:50:00,93.5,93.6,93.5,93.6,6321.0,85.1476,85.2387,85.1476,85.2387,6321.0
2015-06-17 11:55:00,93.59,93.65,93.59,93.65,5700.0,85.2296,85.2842,85.2296,85.2842,5700.0
2015-06-17 12:00:00,93.6,93.6,93.52,93.55,5400.0,85.2387,85.2387,85.1658,85.1931,5400.0
2015-06-17 12:05:00,93.59,93.59,93.39,93.45,22200.0,85.2296,85.2296,85.0474,85.1021,22200.0
2015-06-17 12:10:00,93.45,93.49,93.29,93.29,6465.0,85.1021,85.1385,84.9564,84.9564,6465.0
2015-06-17 12:15:00,93.27,93.28,93.18,93.2,8100.0,84.9382,84.9473,84.8562,84.8744,8100.0
2015-06-17 12:20:00,93.22,93.32,93.22,93.24,3900.0,84.8926,84.9837,84.8926,84.9108,3900.0
2015-06-17 12:25:00,93.24,93.27,93.22,93.27,5571.0,84.9108,84.9382,84.8926,84.9382,5571.0
2015-06-17 12:30:00,93.26,93.33,93.25,93.27,26760.0,84.929,84.9928,84.9199,84.9382,26760.0
2015-06-17 12:35:00,93.27,93.27,93.21,93.27,5715.0,84.9382,84.9382,84.8835,84.9382,5715.0
2015-06-17 12:40:00,93.24,93.27,93.13,93.13,7029.0,84.9108,84.9382,84.8107,84.8107,7029.0
2015-06-17 12:45:00,93.12,93.15,93.08,93.15,4908.0,84.8016,84.8289,84.7651,84.8289,4908.0
2015-06-17 12:50:00,93.13,93.13,93.05,93.06,3633.0,84.8107,84.8107,84.7378,84.7469,3633.0
2015-06-17 12:55:00,93.05,93.05,92.94,92.94,11022.0,84.7378,84.7378,84.6376,84.6376,11022.0
2015-06-17 13:00:00,92.97,93.0,92.97,93.0,6000.0,84.665,84.6923,84.665,84.6923,6000.0
2015-06-17 13:05:00,92.98,93.0,92.95,92.97,23244.0,84.6741,84.6923,84.6467,84.665,23244.0
2015-06-17 13:10:00,92.98,92.99,92.96,92.96,4800.0,84.6741,84.6832,84.6558,84.6558,4800.0
2015-06-17 13:15:00,92.97,92.97,92.93,92.95,3660.0,84.665,84.665,84.6285,84.6467,3660.0
2015-06-17 13:20:00,92.93,92.95,92.87,92.95,9600.0,84.6285,84.6467,84.5739,84.6467,9600.0
2015-06-17 13:25:00,92.92,92.98,92.91,92.93,9267.0,84.6194,84.6741,84.6103,84.6285,9267.0
2015-06-17 13:30:00,92.96,93.06,92.93,93.06,4230.0,84.6558,84.7469,84.6285,84.7469,4230.0
2015-06-17 13:35:00,93.03,93.12,93.03,93.03,10500.0,84.7196,84.8016,84.7196,84.7196,10500.0
2015-06-17 13:40:00,93.01,93.05,93.0,93.0,6000.0,84.7014,84.7378,84.6923,84.6923,6000.0
2015-06-17 13:45:00,93.0,93.05,93.0,93.05,7215.0,84.6923,84.7378,84.6923,84.7378,7215.0
2015-06-17 13:50:00,93.04,93.13,93.02,93.11,6564.0,84.7287,84.8107,84.7105,84.7924,6564.0
2015-06-17 13:55:00,93.15,93.23,93.09,93.15,10224.0,84.8289,84.9017,84.7742,84.8289,10224.0
2015-06-17 14:00:00,93.12,93.4,92.92,93.19,26544.0,84.8016,85.0565,84.6194,84.8653,26544.0
2015-06-17 14:05:00,93.22,93.52,93.18,93.4,29691.0,84.8926,85.1658,84.8562,85.0565,29691.0
2015-06-17 14:10:00,93.32,93.45,93.28,93.36,14589.0,84.9837,85.1021,84.9473,85.0201,14589.0
2015-06-17 14:15:00,93.38,93.49,93.36,93.37,17700.0,85.0383,85.1385,85.0201,85.0292,17700.0
2015-06-17 14:20:00,93.41,93.41,93.24,93.28,8700.0,85.0656,85.0656,84.9108,84.9473,8700.0
2015-06-17 14:25:00,93.25,93.32,93.23,93.29,11103.0,84.9199,84.9837,84.9017,84.9564,11103.0
2015-06-17 14:30:00,93.25,93.45,93.16,93.41,22929.0,84.9199,85.1021,84.838,85.0656,22929.0
2015-06-17 14:35:00,93.34,93.48,93.34,93.48,19020.0,85.0019,85.1294,85.0019,85.1294,19020.0
2015-06-17 14:40:00,93.41,93.72,93.41,93.66,21543.0,85.0656,85.348,85.0656,85.2933,21543.0
2015-06-17 14:45:00,93.73,93.76,93.68,93.7,21450.0,85.3571,85.3844,85.3115,85.3297,21450.0
2015-06-17 14:50:00,93.67,93.82,93.67,93.78,13059.0,85.3024,85.439,85.3024,85.4026,13059.0
2015-06-17 14:55:00,93.77,93.85,93.69,93.83,27660.0,85.3935,85.4663,85.3206,85.4481,27660.0
2015-06-17 15:00:00,93.82,93.83,93.66,93.67,11772.0,85.439,85.4481,85.2933,85.3024,11772.0
2015-06-17 15:05:00,93.69,93.69,93.6,93.64,18102.0,85.3206,85.3206,85.2387,85.2751,18102.0
2015-06-17 15:10:00,93.62,93.69,93.56,93.6,31569.0,85.2569,85.3206,85.2023,85.2387,31569.0
2015-06-17 15:15:00,93.62,93.72,93.58,93.58,36429.0,85.2569,85.348,85.2205,85.2205,36429.0
2015-06-17 15:20:00,93.55,93.68,93.55,93.59,26922.0,85.1931,85.3115,85.1931,85.2296,26922.0
2015-06-17 15:25:00,93.6,93.66,93.58,93.63,22422.0,85.2387,85.2933,85.2205,85.266,22422.0
2015-06-17 15:30:00,93.61,93.75,93.61,93.65,29106.0,85.2478,85.3753,85.2478,85.2842,29106.0
2015-06-17 15:35:00,93.71,93.71,93.56,93.6,24468.0,85.3389,85.3389,85.2023,85.2387,24468.0
2015-06-17 15:40:00,93.58,93.59,93.51,93.54,21375.0,85.2205,85.2296,85.1567,85.184,21375.0
2015-06-17 15:45:00,93.52,93.55,93.37,93.45,52866.0,85.1658,85.1931,85.0292,85.1021,52866.0
2015-06-17 15:50:00,93.45,93.5,93.44,93.46,59709.0,85.1021,85.1476,85.093,85.1112,59709.0
2015-06-17 15:55:00,93.45,93.47,93.37,93.43,122106.0,85.1021,85.1203,85.0292,85.0839,122106.0
2015-06-18 09:30:00,93.85,93.96,93.78,93.85,15063.0,85.4663,85.5665,85.4026,85.4663,15063.0
2015-06-18 09:35:00,93.86,94.22,93.8,93.92,12600.0,85.4755,85.8033,85.4208,85.5301,12600.0
2015-06-18 09:40:00,94.03,94.03,93.79,93.95,13614.0,85.6303,85.6303,85.4117,85.5574,13614.0
2015-06-18 09:45:00,94.02,94.12,93.99,93.99,6900.0,85.6212,85.7122,85.5938,85.5938,6900.0
2015-06-18 09:50:00,93.89,93.97,93.83,93.97,14400.0,85.5028,85.5756,85.4481,85.5756,14400.0
2015-06-18 09:55:00,93.99,94.09,93.99,94.09,5400.0,85.5938,85.6849,85.5938,85.6849,5400.0
2015-06-18 10:00:00,94.01,94.1,93.99,94.05,9306.0,85.6121,85.694,85.5938,85.6485,9306.0
2015-06-18 10:05:00,93.89,94.11,93.87,94.07,7950.0,85.5028,85.7031,85.4846,85.6667,7950.0
2015-06-18 10:10:00,94.11,94.17,94.08,94.14,13920.0,85.7031,85.7578,85.6758,85.7304,13920.0
2015-06-18 10:15:00,94.1,94.27,94.1,94.25,17892.0,85.694,85.8488,85.694,85.8306,17892.0
2015-06-18 10:20:00,94.23,94.39,94.23,94.39,11400.0,85.8124,85.9581,85.8124,85.9581,11400.0
2015-06-18 10:25:00,94.42,94.45,94.4,94.44,15051.0,85.9854,86.0127,85.9672,86.0036,15051.0
2015-06-18 10:30:00,94.41,94.51,94.37,94.44,21006.0,85.9763,86.0674,85.9399,86.0036,21006.0
2015-06-18 10:35:00,94.47,94.53,94.44,94.48,26712.0,86.031,86.0856,86.0036,86.0401,26712.0
2015-06-18 10:40:00,94.5,94.53,94.48,94.52,3750.0,86.0583,86.0856,86.0401,86.0765,3750.0
2015-06-18 10:45:00,94.48,94.61,94.43,94.44,6000.0,86.0401,86.1585,85.9945,86.0036,6000.0
2015-06-18 10:50:00,94.5,94.5,94.34,94.36,11100.0,86.0583,86.0583,85.9126,85.9308,11100.0
2015-06-18 10:55:00,94.34,94.39,94.3,94.32,7500.0,85.9126,85.9581,85.8761,85.8944,7500.0
2015-06-18 11:00:00,94.33,94.44,94.33,94.38,14400.0,85.9035,86.0036,85.9035,85.949,14400.0
2015-06-18 11:05:00,94.35,94.42,94.35,94.41,5400.0,85.9217,85.9854,85.9217,85.9763,5400.0
2015-06-18 11:10:00,94.37,94.41,94.31,94.37,7200.0,85.9399,85.9763,85.8853,85.9399,7200.0
2015-06-18 11:15:00,94.36,94.42,94.36,94.38,3903.0,85.9308,85.9854,85.9308,85.949,3903.0
2015-06-18 11:20:00,94.34,94.4,94.29,94.33,10407.0,85.9126,85.9672,85.867,85.9035,10407.0
2015-06-18 11:25:00,94.36,94.37,94.26,94.29,7500.0,85.9308,85.9399,85.8397,85.867,7500.0
2015-06-18 11:30:00,94.29,94.48,94.29,94.48,29967.0,85.867,86.0401,85.867,86.0401,29967.0
2015-06-18 11:35:00,94.48,94.56,94.48,94.54,3600.0,86.0401,86.1129,86.0401,86.0947,3600.0
2015-06-18 11:40:00,94.55,94.57,94.48,94.48,8400.0,86.1038,86.122,86.0401,86.0401,8400.0
2015-06-18 11:45:00,94.43,94.51,94.4,94.4,5220.0,85.9945,86.0674,85.9672,85.9672,5220.0
2015-06-18 11:50:00,94.45,94.46,94.39,94.46,14100.0,86.0127,86.0219,85.9581,86.0219,14100.0
2015-06-18 11:55:00,94.48,94.48,94.4,94.4,5400.0,86.0401,86.0401,85.9672,85.9672,5400.0
2015-06-18 12:00:00,94.38,94.41,94.38,94.38,6000.0,85.949,85.9763,85.949,85.949,6000.0
2015-06-18 12:05:00,94.38,94.41,94.31,94.32,9456.0,85.949,85.9763,85.8853,85.8944,9456.0
2015-06-18 12:10:00,94.3,94.44,94.3,94.44,10983.0,85.8761,86.0036,85.8761,86.0036,10983.0
2015-06-18 12:15:00,94.4,94.41,94.38,94.41,4500.0,85.9672,85.9763,85.949,85.9763,4500.0
2015-06-18 12:20:00,94.43,94.52,94.42,94.49,9453.0,85.9945,86.0765,85.9854,86.0492,9453.0
2015-06-18 12:25:00,94.48,94.53,94.45,94.49,5100.0,86.0401,86.0856,86.0127,86.0492,5100.0
2015-06-18 12:30:00,94.53,94.63,94.51,94.63,3453.0,86.0856,86.1767,86.0674,86.1767,3453.0
2015-06-18 12:35:00,94.57,94.57,94.4,94.47,8700.0,86.122,86.122,85.9672,86.031,8700.0
2015-06-18 12:40:00,94.46,94.49,94.46,94.46,2700.0,86.0219,86.0492,86.0219,86.0219,2700.0
2015-06-18 12:45:00,94.45,94.48,94.42,94.42,5700.0,86.0127,86.0401,85.9854,85.9854,5700.0
2015-06-18 12:50:00,94.45,94.45,94.38,94.38,4500.0,86.0127,86.0127,85.949,85.949,4500.0
2015-06-18 12:55:00,94.38,94.38,94.33,94.36,3900.0,85.949,85.949,85.9035,85.9308,3900.0
2015-06-18 13:00:00,94.34,94.43,94.31,94.38,13200.0,85.9126,85.9945,85.8853,85.949,13200.0
2015-06-18 13:05:00,94.38,94.41,94.34,94.34,11100.0,85.949,85.9763,85.9126,85.9126,11100.0
2015-06-18 13:10:00,94.35,94.38,94.31,94.37,12900.0,85.9217,85.949,85.8853,85.9399,12900.0
2015-06-18 13:15:00,94.39,94.41,94.37,94.37,4500.0,85.9581,85.9763,85.9399,85.9399,4500.0
2015-06-18 13:20:00,94.39,94.4,94.35,94.4,9600.0,85.9581,85.9672,85.9217,85.9672,9600.0
2015-06-18 13:25:00,94.41,94.43,94.38,94.43,9600.0,85.9763,85.9945,85.949,85.9945,9600.0
2015-06-18 13:30:00,94.38,94.44,94.38,94.44,9900.0,85.949,86.0036,85.949,86.0036,9900.0
2015-06-18 13:35:00,94.41,94.45,94.41,94.45,6000.0,85.9763,86.0127,85.9763,86.0127,6000.0
2015-06-18 13:40:00,94.44,94.45,94.36,94.36,10953.0,86.0036,86.0127,85.9308,85.9308,10953.0
2015-06-18 13:45:00,94.38,94.38,94.31,94.37,15477.0,85.949,85.949,85.8853,85.9399,15477.0
2015-06-18 13:50:00,94.38,94.4,94.35,94.35,3960.0,85.949,85.9672,85.9217,85.9217,3960.0
2015-06-18 13:55:00,94.36,94.41,94.33,94.4,11259.0,85.9308,85.9763,85.9035,85.9672,11259.0
2015-06-18 14:00:00,94.41,94.45,94.35,94.43,12084.0,85.9763,86.0127,85.9217,85.9945,12084.0
2015-06-18 14:05:00,94.44,94.44,94.4,94.43,4617.0,86.0036,86.0036,85.9672,85.9945,4617.0
2015-06-18 14:10:00,94.41,94.44,94.4,94.43,12603.0,85.9763,86.0036,85.9672,85.9945,12603.0
2015-06-18 14:15:00,94.43,94.46,94.43,94.45,15300.0,85.9945,86.0219,85.9945,86.0127,15300.0
2015-06-18 14:20:00,94.46,94.47,94.45,94.46,9630.0,86.0219,86.031,86.0127,86.0219,9630.0
2015-06-18 14:25:00,94.45,94.46,94.41,94.45,10560.0,86.0127,86.0219,85.9763,86.0127,10560.0
2015-06-18 14:30:00,94.44,94.47,94.43,94.44,10233.0,86.0036,86.031,85.9945,86.0036,10233.0
2015-06-18 14:35:00,94.43,94.47,94.41,94.44,10500.0,85.9945,86.031,85.9763,86.0036,10500.0
2015-06-18 14:40:00,94.43,94.49,94.43,94.46,13539.0,85.9945,86.0492,85.9945,86.0219,13539.0
2015-06-18 14:45:00,94.47,94.48,94.44,94.48,13497.0,86.031,86.0401,86.0036,86.0401,13497.0
2015-06-18 14:50:00,94.46,94.49,94.44,94.46,11100.0,86.0219,86.0492,86.0036,86.0219,11100.0
2015-06-18 14:55:00,94.44,94.48,94.44,94.47,9942.0,86.0036,86.0401,86.0036,86.031,9942.0
2015-06-18 15:00:00,94.48,94.49,94.45,94.47,20865.0,86.0401,86.0492,86.0127,86.031,20865.0
2015-06-18 15:05:00,94.47,94.5,94.45,94.5,15522.0,86.031,86.0583,86.0127,86.0583,15522.0
2015-06-18 15:10:00,94.48,94.48,94.45,94.46,10551.0,86.0401,86.0401,86.0127,86.0219,10551.0
2015-06-18 15:15:00,94.45,94.45,94.39,94.45,11973.0,86.0127,86.0127,85.9581,86.0127,11973.0
2015-06-18 15:20:00,94.45,94.48,94.45,94.47,15123.0,86.0127,86.0401,86.0127,86.031,15123.0
2015-06-18 15:25:00,94.5,94.53,94.48,94.52,25272.0,86.0583,86.0856,86.0401,86.0765,25272.0
2015-06-18 15:30:00,94.52,94.57,94.52,94.54,15843.0,86.0765,86.122,86.0765,86.0947,15843.0
2015-06-18 15:35:00,94.53,94.57,94.5,94.51,16134.0,86.0856,86.122,86.0583,86.0674,16134.0
2015-06-18 15:40:00,94.55,94.57,94.54,94.54,20757.0,86.1038,86.122,86.0947,86.0947,20757.0
2015-06-18 15:45:00,94.52,94.54,94.48,94.52,31428.0,86.0765,86.0947,86.0401,86.0765,31428.0
2015-06-18 15:50:00,94.51,94.53,94.51,94.52,38976.0,86.0674,86.0856,86.0674,86.0765,38976.0
2015-06-18 15:55:00,94.52,94.56,94.48,94.5,67329.0,86.0765,86.1129,86.0401,86.0583,67329.0
2015-06-19 09:30:00,94.88,94.91,94.25,94.31,218523.0,86.4043,86.4317,85.8306,85.8853,218523.0
2015-06-19 09:35:00,94.45,94.47,94.27,94.35,4800.0,86.0127,86.031,85.8488,85.9217,4800.0
2015-06-19 09:40:00,94.31,94.7,94.27,94.58,14526.0,85.8853,86.2404,85.8488,86.1311,14526.0
2015-06-19 09:45:00,94.58,94.58,94.31,94.34,9450.0,86.1311,86.1311,85.8853,85.9126,9450.0
2015-06-19 09:50:00,94.52,94.52,94.37,94.42,2400.0,86.0765,86.0765,85.9399,85.9854,2400.0
2015-06-19 09:55:00,94.52,94.61,94.48,94.56,22557.0,86.0765,86.1585,86.0401,86.1129,22557.0
2015-06-19 10:00:00,94.56,94.73,94.56,94.69,9600.0,86.1129,86.2677,86.1129,86.2313,9600.0
2015-06-19 10:05:00,94.66,94.66,94.52,94.55,15399.0,86.204,86.204,86.0765,86.1038,15399.0
2015-06-19 10:10:00,94.58,94.67,94.54,94.63,14148.0,86.1311,86.2131,86.0947,86.1767,14148.0
2015-06-19 10:15:00,94.62,94.72,94.62,94.72,17649.0,86.1676,86.2586,86.1676,86.2586,17649.0
2015-06-19 10:20:00,94.75,94.85,94.75,94.82,18663.0,86.2859,86.377,86.2859,86.3497,18663.0
2015-06-19 10:25:00,94.83,94.84,94.64,94.68,14700.0,86.3588,86.3679,86.1858,86.2222,14700.0
2015-06-19 10:30:00,94.69,94.73,94.62,94.66,8700.0,86.2313,86.2677,86.1676,86.204,8700.0
2015-06-19 10:35:00,94.65,94.65,94.37,94.41,15924.0,86.1949,86.1949,85.9399,85.9763,15924.0
2015-06-19 10:40:00,94.42,94.56,94.4,94.44,14388.0,85.9854,86.1129,85.9672,86.0036,14388.0
2015-06-19 10:45:00,94.44,94.57,94.44,94.56,18900.0,86.0036,86.122,86.0036,86.1129,18900.0
2015-06-19 10:50:00,94.56,94.56,94.49,94.56,8973.0,86.1129,86.1129,86.0492,86.1129,8973.0
2015-06-19 10:55:00,94.56,94.58,94.53,94.55,19737.0,86.1129,86.1311,86.0856,86.1038,19737.0
2015-06-19 11:00:00,94.55,94.57,94.53,94.57,12384.0,86.1038,86.122,86.0856,86.122,12384.0
2015-06-19 11:05:00,94.56,94.58,94.51,94.52,12900.0,86.1129,86.1311,86.0674,86.0765,12900.0
2015-06-19 11:10:00,94.54,94.63,94.54,94.57,16473.0,86.0947,86.1767,86.0947,86.122,16473.0
2015-06-19 11:15:00,94.62,94.67,94.57,94.67,12639.0,86.1676,86.2131,86.122,86.2131,12639.0
2015-06-19 11:20:00,94.7,94.7,94.63,94.67,7728.0,86.2404,86.2404,86.1767,86.2131,7728.0
2015-06-19 11:25:00,94.67,94.74,94.64,94.74,9126.0,86.2131,86.2768,86.1858,86.2768,9126.0
2015-06-19 11:30:00,94.72,94.76,94.69,94.74,22341.0,86.2586,86.2951,86.2313,86.2768,22341.0
2015-06-19 11:35:00,94.74,94.76,94.73,94.74,3900.0,86.2768,86.2951,86.2677,86.2768,3900.0
2015-06-19 11:40:00,94.74,94.74,94.64,94.64,4191.0,86.2768,86.2768,86.1858,86.1858,4191.0
2015-06-19 11:45:00,94.67,94.67,94.6,94.6,4800.0,86.2131,86.2131,86.1493,86.1493,4800.0
2015-06-19 11:50:00,94.64,94.64,94.49,94.56,9456.0,86.1858,86.1858,86.0492,86.1129,9456.0
2015-06-19 11:55:00,94.56,94.59,94.55,94.58,4200.0,86.1129,86.1402,86.1038,86.1311,4200.0
2015-06-19 12:00:00,94.58,94.58,94.5,94.55,3300.0,86.1311,86.1311,86.0583,86.1038,3300.0
2015-06-19 12:05:00,94.52,94.53,94.46,94.48,9315.0,86.0765,86.0856,86.0219,86.0401,9315.0
2015-06-19 12:10:00,94.53,94.53,94.47,94.47,6600.0,86.0856,86.0856,86.031,86.031,6600.0
2015-06-19 12:15:00,94.52,94.54,94.42,94.47,5700.0,86.0765,86.0947,85.9854,86.031,5700.0
2015-06-19 12:20:00,94.5,94.5,94.48,94.48,2700.0,86.0583,86.0583,86.0401,86.0401,2700.0
2015-06-19 12:25:00,94.45,94.49,94.42,94.42,9000.0,86.0127,86.0492,85.9854,85.9854,9000.0
2015-06-19 12:30:00,94.45,94.52,94.44,94.52,6000.0,86.0127,86.0765,86.0036,86.0765,6000.0
2015-06-19 12:35:00,94.48,94.56,94.48,94.56,5700.0,86.0401,86.1129,86.0401,86.1129,5700.0
2015-06-19 12:40:00,94.55,94.58,94.55,94.56,1500.0,86.1038,86.1311,86.1038,86.1129,1500.0
2015-06-19 12:45:00,94.55,94.56,94.44,94.51,11100.0,86.1038,86.1129,86.0036,86.0674,11100.0
2015-06-19 12:50:00,94.54,94.54,94.41,94.46,24600.0,86.0947,86.0947,85.9763,86.0219,24600.0
2015-06-19 12:55:00,94.46,94.47,94.36,94.45,8298.0,86.0219,86.031,85.9308,86.0127,8298.0
2015-06-19 13:00:00,94.45,94.45,94.4,94.42,14685.0,86.0127,86.0127,85.9672,85.9854,14685.0
2015-06-19 13:05:00,94.42,94.47,94.39,94.47,9006.0,85.9854,86.031,85.9581,86.031,9006.0
2015-06-19 13:10:00,94.47,94.54,94.45,94.51,11400.0,86.031,86.0947,86.0127,86.0674,11400.0
2015-06-19 13:15:00,94.5,94.58,94.5,94.58,7170.0,86.0583,86.1311,86.0583,86.1311,7170.0
2015-06-19 13:20:00,94.55,94.64,94.55,94.64,8139.0,86.1038,86.1858,86.1038,86.1858,8139.0
2015-06-19 13:25:00,94.64,94.64,94.55,94.64,21009.0,86.1858,86.1858,86.1038,86.1858,21009.0
2015-06-19 13:30:00,94.64,94.64,94.6,94.63,12300.0,86.1858,86.1858,86.1493,86.1767,12300.0
2015-06-19 13:35:00,94.64,94.65,94.59,94.61,7500.0,86.1858,86.1949,86.1402,86.1585,7500.0
2015-06-19 13:40:00,94.61,94.61,94.54,94.54,5100.0,86.1585,86.1585,86.0947,86.0947,5100.0
2015-06-19 13:45:00,94.58,94.6,94.54,94.58,15000.0,86.1311,86.1493,86.0947,86.1311,15000.0
2015-06-19 13:50:00,94.57,94.59,94.52,94.59,25725.0,86.122,86.1402,86.0765,86.1402,25725.0
2015-06-19 13:55:00,94.6,94.64,94.58,94.59,21060.0,86.1493,86.1858,86.1311,86.1402,21060.0
2015-06-19 14:00:00,94.59,94.63,94.57,94.62,13800.0,86.1402,86.1767,86.122,86.1676,13800.0
2015-06-19 14:05:00,94.61,94.62,94.59,94.6,11700.0,86.1585,86.1676,86.1402,86.1493,11700.0
2015-06-19 14:10:00,94.59,94.6,94.52,94.54,9000.0,86.1402,86.1493,86.0765,86.0947,9000.0
2015-06-19 14:15:00,94.55,94.62,94.55,94.62,13350.0,86.1038,86.1676,86.1038,86.1676,13350.0
2015-06-19 14:20:00,94.63,94.63,94.5,94.52,8400.0,86.1767,86.1767,86.0583,86.0765,8400.0
2015-06-19 14:25:00,94.51,94.51,94.38,94.47,11280.0,86.0674,86.0674,85.949,86.031,11280.0
2015-06-19 14:30:00,94.47,94.47,94.35,94.4,12480.0,86.031,86.031,85.9217,85.9672,12480.0
2015-06-19 14:35:00,94.4,94.42,94.33,94.39,24846.0,85.9672,85.9854,85.9035,85.9581,24846.0
2015-06-19 14:40:00,94.38,94.44,94.27,94.32,15519.0,85.949,86.0036,85.8488,85.8944,15519.0
2015-06-19 14:45:00,94.26,94.34,94.25,94.25,9000.0,85.8397,85.9126,85.8306,85.8306,9000.0
2015-06-19 14:50:00,94.24,94.24,94.08,94.11,18000.0,85.8215,85.8215,85.6758,85.7031,18000.0
2015-06-19 14:55:00,94.11,94.14,94.11,94.14,46749.0,85.7031,85.7304,85.7031,85.7304,46749.0
2015-06-19 15:00:00,94.16,94.22,94.13,94.16,26556.0,85.7487,85.8033,85.7213,85.7487,26556.0
2015-06-19 15:05:00,94.14,94.15,94.09,94.1,17463.0,85.7304,85.7395,85.6849,85.694,17463.0
2015-06-19 15:10:00,94.1,94.16,94.08,94.08,37338.0,85.694,85.7487,85.6758,85.6758,37338.0
2015-06-19 15:15:00,94.07,94.11,94.07,94.11,38550.0,85.6667,85.7031,85.6667,85.7031,38550.0
2015-06-19 15:20:00,94.11,94.11,94.08,94.09,25200.0,85.7031,85.7031,85.6758,85.6849,25200.0
2015-06-19 15:25:00,94.09,94.1,93.96,94.0,14352.0,85.6849,85.694,85.5665,85.6029,14352.0
2015-06-19 15:30:00,93.96,94.03,93.96,94.02,45600.0,85.5665,85.6303,85.5665,85.6212,45600.0
2015-06-19 15:35:00,94.01,94.08,94.01,94.08,41217.0,85.6121,85.6758,85.6121,85.6758,41217.0
2015-06-19 15:40:00,94.08,94.12,94.04,94.1,75798.0,85.6758,85.7122,85.6394,85.694,75798.0
2015-06-19 15:45:00,94.1,94.36,94.05,94.3,141015.0,85.694,85.9308,85.6485,85.8761,141015.0
2015-06-19 15:50:00,94.29,94.33,94.2,94.2,79449.0,85.867,85.9035,85.7851,85.7851,79449.0
2015-06-19 15:55:00,94.23,94.45,94.06,94.15,517824.0,85.8124,86.0127,85.6576,85.7395,517824.0
2015-06-22 09:30:00,94.4,94.64,94.19,94.46,25116.0,85.9672,86.1858,85.776,86.0219,25116.0
2015-06-22 09:35:00,94.65,94.75,94.46,94.48,10722.0,86.1949,86.2859,86.0219,86.0401,10722.0
2015-06-22 09:40:00,94.51,94.57,94.43,94.48,5100.0,86.0674,86.122,85.9945,86.0401,5100.0
2015-06-22 09:45:00,94.53,94.6,94.46,94.6,3000.0,86.0856,86.1493,86.0219,86.1493,3000.0
2015-06-22 09:50:00,94.6,94.6,94.4,94.44,52866.0,86.1493,86.1493,85.9672,86.0036,52866.0
2015-06-22 09:55:00,94.55,94.55,94.43,94.43,4200.0,86.1038,86.1038,85.9945,85.9945,4200.0
2015-06-22 10:00:00,94.45,94.55,94.44,94.49,6957.0,86.0127,86.1038,86.0036,86.0492,6957.0
2015-06-22 10:05:00,94.51,94.85,94.51,94.79,32721.0,86.0674,86.377,86.0674,86.3224,32721.0
2015-06-22 10:10:00,94.79,94.84,94.78,94.84,7821.0,86.3224,86.3679,86.3133,86.3679,7821.0
2015-06-22 10:15:00,94.76,94.87,94.76,94.8,10821.0,86.2951,86.3952,86.2951,86.3315,10821.0
2015-06-22 10:20:00,94.81,94.81,94.71,94.71,7500.0,86.3406,86.3406,86.2495,86.2495,7500.0
2015-06-22 10:25:00,94.77,94.78,94.77,94.78,1200.0,86.3042,86.3133,86.3042,86.3133,1200.0
2015-06-22 10:30:00,94.78,94.84,94.76,94.78,26400.0,86.3133,86.3679,86.2951,86.3133,26400.0
2015-06-22 10:35:00,94.81,94.81,94.68,94.68,5730.0,86.3406,86.3406,86.2222,86.2222,5730.0
2015-06-22 10:40:00,94.73,94.74,94.65,94.7,18957.0,86.2677,86.2768,86.1949,86.2404,18957.0
2015-06-22 10:45:00,94.73,94.73,94.7,94.7,13800.0,86.2677,86.2677,86.2404,86.2404,13800.0
2015-06-22 10:50:00,94.65,94.69,94.65,94.66,12900.0,86.1949,86.2313,86.1949,86.204,12900.0
2015-06-22 10:55:00,94.69,94.75,94.65,94.75,27600.0,86.2313,86.2859,86.1949,86.2859,27600.0
2015-06-22 11:00:00,94.71,94.82,94.7,94.82,8145.0,86.2495,86.3497,86.2404,86.3497,8145.0
2015-06-22 11:05:00,94.79,94.88,94.77,94.88,14496.0,86.3224,86.4043,86.3042,86.4043,14496.0
2015-06-22 11:10:00,94.83,94.9,94.83,94.83,11226.0,86.3588,86.4225,86.3588,86.3588,11226.0
2015-06-22 11:15:00,94.83,94.89,94.83,94.85,5100.0,86.3588,86.4134,86.3588,86.377,5100.0
2015-06-22 11:20:00,94.88,94.92,94.88,94.92,5700.0,86.4043,86.4408,86.4043,86.4408,5700.0
2015-06-22 11:25:00,94.92,94.92,94.82,94.82,6300.0,86.4408,86.4408,86.3497,86.3497,6300.0
2015-06-22 11:30:00,94.87,94.9,94.82,94.9,8610.0,86.3952,86.4225,86.3497,86.4225,8610.0
2015-06-22 11:35:00,94.9,94.95,94.9,94.93,9900.0,86.4225,86.4681,86.4225,86.4499,9900.0
2015-06-22 11:40:00,94.94,94.98,94.88,94.96,16599.0,86.459,86.4954,86.4043,86.4772,16599.0
2015-06-22 11:45:00,94.98,94.99,94.94,94.99,7737.0,86.4954,86.5045,86.459,86.5045,7737.0
2015-06-22 11:50:00,94.96,94.99,94.9,94.97,16350.0,86.4772,86.5045,86.4225,86.4863,16350.0
2015-06-22 11:55:00,94.97,94.99,94.91,94.92,15525.0,86.4863,86.5045,86.4317,86.4408,15525.0
2015-06-22 12:00:00,94.92,94.93,94.88,94.9,12600.0,86.4408,86.4499,86.4043,86.4225,12600.0
2015-06-22 12:05:00,94.88,94.93,94.87,94.89,11100.0,86.4043,86.4499,86.3952,86.4134,11100.0
2015-06-22 12:10:00,94.89,94.92,94.88,94.9,21792.0,86.4134,86.4408,86.4043,86.4225,21792.0
2015-06-22 12:15:00,94.9,94.92,94.89,94.91,6543.0,86.4225,86.4408,86.4134,86.4317,6543.0
2015-06-22 12:20:00,94.93,94.93,94.79,94.81,12090.0,86.4499,86.4499,86.3224,86.3406,12090.0
2015-06-22 12:25:00,94.8,94.86,94.79,94.84,7950.0,86.3315,86.3861,86.3224,86.3679,7950.0
2015-06-22 12:30:00,94.83,94.9,94.83,94.86,5700.0,86.3588,86.4225,86.3588,86.3861,5700.0
2015-06-22 12:35:00,94.87,94.92,94.86,94.88,6633.0,86.3952,86.4408,86.3861,86.4043,6633.0
2015-06-22 12:40:00,94.9,94.93,94.88,94.88,11067.0,86.4225,86.4499,86.4043,86.4043,11067.0
2015-06-22 12:45:00,94.9,94.9,94.85,94.87,3000.0,86.4225,86.4225,86.377,86.3952,3000.0
2015-06-22 12:50:00,94.9,94.96,94.89,94.94,8499.0,86.4225,86.4772,86.4134,86.459,8499.0
2015-06-22 12:55:00,94.94,94.98,94.93,94.97,7800.0,86.459,86.4954,86.4499,86.4863,7800.0
2015-06-22 13:00:00,94.95,95.04,94.95,95.04,8196.0,86.4681,86.55,86.4681,86.55,8196.0
2015-06-22 13:05:00,95.04,95.04,94.94,94.94,7323.0,86.55,86.55,86.459,86.459,7323.0
2015-06-22 13:10:00,94.92,94.94,94.91,94.93,3900.0,86.4408,86.459,86.4317,86.4499,3900.0
2015-06-22 13:15:00,94.97,94.97,94.85,94.93,8400.0,86.4863,86.4863,86.377,86.4499,8400.0
2015-06-22 13:20:00,94.89,94.91,94.83,94.83,6600.0,86.4134,86.4317,86.3588,86.3588,6600.0
2015-06-22 13:25:00,94.81,94.82,94.75,94.78,6621.0,86.3406,86.3497,86.2859,86.3133,6621.0
2015-06-22 13:30:00,94.8,94.89,94.79,94.81,23730.0,86.3315,86.4134,86.3224,86.3406,23730.0
2015-06-22 13:35:00,94.83,94.88,94.82,94.88,21447.0,86.3588,86.4043,86.3497,86.4043,21447.0
2015-06-22 13:40:00,94.89,94.89,94.88,94.88,4794.0,86.4134,86.4134,86.4043,86.4043,4794.0
2015-06-22 13:45:00,94.83,94.9,94.82,94.88,9330.0,86.3588,86.4225,86.3497,86.4043,9330.0
2015-06-22 13:50:00,94.97,94.99,94.96,94.96,2100.0,86.4863,86.5045,86.4772,86.4772,2100.0
2015-06-22 13:55:00,94.96,94.99,94.92,94.98,11325.0,86.4772,86.5045,86.4408,86.4954,11325.0
2015-06-22 14:00:00,94.98,95.01,94.96,95.01,9600.0,86.4954,86.5227,86.4772,86.5227,9600.0
2015-06-22 14:05:00,95.03,95.07,94.96,94.98,12900.0,86.5409,86.5774,86.4772,86.4954,12900.0
2015-06-22 14:10:00,94.96,95.02,94.96,95.0,6000.0,86.4772,86.5318,86.4772,86.5136,6000.0
2015-06-22 14:15:00,95.0,95.04,94.99,94.99,3000.0,86.5136,86.55,86.5045,86.5045,3000.0
2015-06-22 14:20:00,94.98,95.0,94.97,94.97,3900.0,86.4954,86.5136,86.4863,86.4863,3900.0
2015-06-22 14:25:00,94.95,94.96,94.92,94.92,4200.0,86.4681,86.4772,86.4408,86.4408,4200.0
2015-06-22 14:30:00,94.92,95.0,94.92,95.0,12825.0,86.4408,86.5136,86.4408,86.5136,12825.0
2015-06-22 14:35:00,95.0,95.06,95.0,95.02,9387.0,86.5136,86.5683,86.5136,86.5318,9387.0
2015-06-22 14:40:00,95.04,95.04,95.01,95.01,7971.0,86.55,86.55,86.5227,86.5227,7971.0
2015-06-22 14:45:00,95.03,95.07,95.0,95.03,18921.0,86.5409,86.5774,86.5136,86.5409,18921.0
2015-06-22 14:50:00,95.05,95.16,95.04,95.11,10035.0,86.5591,86.6593,86.55,86.6138,10035.0
2015-06-22 14:55:00,95.08,95.13,95.08,95.13,5700.0,86.5865,86.632,86.5865,86.632,5700.0
2015-06-22 15:00:00,95.1,95.13,95.02,95.06,9669.0,86.6047,86.632,86.5318,86.5683,9669.0
2015-06-22 15:05:00,95.11,95.11,95.05,95.06,5700.0,86.6138,86.6138,86.5591,86.5683,5700.0
2015-06-22 15:10:00,95.07,95.07,95.02,95.02,4800.0,86.5774,86.5774,86.5318,86.5318,4800.0
2015-06-22 15:15:00,95.02,95.02,94.94,94.97,11400.0,86.5318,86.5318,86.459,86.4863,11400.0
2015-06-22 15:20:00,94.96,95.04,94.96,95.02,17523.0,86.4772,86.55,86.4772,86.5318,17523.0
2015-06-22 15:25:00,95.02,95.06,95.01,95.02,9000.0,86.5318,86.5683,86.5227,86.5318,9000.0
2015-06-22 15:30:00,95.04,95.06,95.02,95.05,14400.0,86.55,86.5683,86.5318,86.5591,14400.0
2015-06-22 15:35:00,95.06,95.07,94.96,95.01,12330.0,86.5683,86.5774,86.4772,86.5227,12330.0
2015-06-22 15:40:00,94.97,95.08,94.97,95.03,15573.0,86.4863,86.5865,86.4863,86.5409,15573.0
2015-06-22 15:45:00,95.03,95.11,95.02,95.11,25554.0,86.5409,86.6138,86.5318,86.6138,25554.0
2015-06-22 15:50:00,95.11,95.14,95.04,95.05,28026.0,86.6138,86.6411,86.55,86.5591,28026.0
2015-06-22 15:55:00,95.07,95.07,94.99,95.06,58740.0,86.5774,86.5774,86.5045,86.5683,58740.0
2015-06-23 09:30:00,95.33,95.43,95.29,95.29,24513.0,86.8141,86.9052,86.7777,86.7777,24513.0
2015-06-23 09:35:00,95.19,95.4,95.13,95.23,8160.0,86.6866,86.8779,86.632,86.7231,8160.0
2015-06-23 09:40:00,95.17,95.17,94.89,94.96,14073.0,86.6684,86.6684,86.4134,86.4772,14073.0
2015-06-23 09:45:00,95.0,95.07,94.92,95.02,3750.0,86.5136,86.5774,86.4408,86.5318,3750.0
2015-06-23 09:50:00,95.05,95.14,94.96,95.01,11700.0,86.5591,86.6411,86.4772,86.5227,11700.0
2015-06-23 09:55:00,94.94,95.04,94.86,94.86,10200.0,86.459,86.55,86.3861,86.3861,10200.0
2015-06-23 10:00:00,94.97,94.97,94.84,94.88,6600.0,86.4863,86.4863,86.3679,86.4043,6600.0
2015-06-23 10:05:00,94.88,95.06,94.87,94.93,9417.0,86.4043,86.5683,86.3952,86.4499,9417.0
2015-06-23 10:10:00,94.95,94.95,94.7,94.8,16032.0,86.4681,86.4681,86.2404,86.3315,16032.0
2015-06-23 10:15:00,94.73,94.74,94.59,94.59,4800.0,86.2677,86.2768,86.1402,86.1402,4800.0
2015-06-23 10:20:00,94.57,94.66,94.52,94.66,11568.0,86.122,86.204,86.0765,86.204,11568.0
2015-06-23 10:25:00,94.64,94.66,94.6,94.66,10500.0,86.1858,86.204,86.1493,86.204,10500.0
2015-06-23 10:30:00,94.63,94.72,94.63,94.72,4800.0,86.1767,86.2586,86.1767,86.2586,4800.0
2015-06-23 10:35:00,94.7,94.74,94.68,94.7,7062.0,86.2404,86.2768,86.2222,86.2404,7062.0
2015-06-23 10:40:00,94.75,94.75,94.61,94.66,6000.0,86.2859,86.2859,86.1585,86.204,6000.0
2015-06-23 10:45:00,94.74,94.74,94.73,94.73,600.0,86.2768,86.2768,86.2677,86.2677,600.0
2015-06-23 10:50:00,94.73,94.76,94.63,94.76,12099.0,86.2677,86.2951,86.1767,86.2951,12099.0
2015-06-23 10:55:00,94.73,94.81,94.71,94.79,5100.0,86.2677,86.3406,86.2495,86.3224,5100.0
2015-06-23 11:00:00,94.79,94.85,94.74,94.85,14820.0,86.3224,86.377,86.2768,86.377,14820.0
2015-06-23 11:05:00,94.84,94.89,94.83,94.88,4494.0,86.3679,86.4134,86.3588,86.4043,4494.0
2015-06-23 11:10:00,94.92,94.96,94.83,94.84,12150.0,86.4408,86.4772,86.3588,86.3679,12150.0
2015-06-23 11:15:00,94.84,94.86,94.8,94.84,7800.0,86.3679,86.3861,86.3315,86.3679,7800.0
2015-06-23 11:20:00,94.92,94.92,94.85,94.88,2100.0,86.4408,86.4408,86.377,86.4043,2100.0
2015-06-23 11:25:00,94.88,94.89,94.82,94.82,4200.0,86.4043,86.4134,86.3497,86.3497,4200.0
2015-06-23 11:30:00,94.85,94.91,94.83,94.91,4200.0,86.377,86.4317,86.3588,86.4317,4200.0
2015-06-23 11:35:00,94.9,94.96,94.89,94.96,3900.0,86.4225,86.4772,86.4134,86.4772,3900.0
2015-06-23 11:40:00,94.92,94.92,94.86,94.88,4836.0,86.4408,86.4408,86.3861,86.4043,4836.0
2015-06-23 11:45:00,94.9,94.95,94.89,94.93,2100.0,86.4225,86.4681,86.4134,86.4499,2100.0
2015-06-23 11:50:00,94.96,94.98,94.9,94.93,6900.0,86.4772,86.4954,86.4225,86.4499,6900.0
2015-06-23 11:55:00,94.91,94.97,94.91,94.92,7050.0,86.4317,86.4863,86.4317,86.4408,7050.0
2015-06-23 12:00:00,94.91,94.91,94.76,94.8,8694.0,86.4317,86.4317,86.2951,86.3315,8694.0
2015-06-23 12:05:00,94.82,94.82,94.67,94.72,7800.0,86.3497,86.3497,86.2131,86.2586,7800.0
2015-06-23 12:10:00,94.71,94.85,94.69,94.81,31296.0,86.2495,86.377,86.2313,86.3406,31296.0
2015-06-23 12:15:00,94.81,94.84,94.79,94.83,4011.0,86.3406,86.3679,86.3224,86.3588,4011.0
2015-06-23 12:20:00,94.83,94.83,94.72,94.75,6600.0,86.3588,86.3588,86.2586,86.2859,6600.0
2015-06-23 12:25:00,94.75,94.82,94.75,94.82,3450.0,86.2859,86.3497,86.2859,86.3497,3450.0
2015-06-23 12:30:00,94.83,94.84,94.8,94.84,5514.0,86.3588,86.3679,86.3315,86.3679,5514.0
2015-06-23 12:35:00,94.83,94.85,94.8,94.84,7098.0,86.3588,86.377,86.3315,86.3679,7098.0
2015-06-23 12:40:00,94.85,94.85,94.8,94.8,2100.0,86.377,86.377,86.3315,86.3315,2100.0
2015-06-23 12:45:00,94.81,94.84,94.79,94.82,5400.0,86.3406,86.3679,86.3224,86.3497,5400.0
2015-06-23 12:50:00,94.83,94.83,94.77,94.77,3900.0,86.3588,86.3588,86.3042,86.3042,3900.0
2015-06-23 12:55:00,94.79,94.81,94.77,94.81,6300.0,86.3224,86.3406,86.3042,86.3406,6300.0
2015-06-23 13:00:00,94.8,94.8,94.73,94.73,3867.0,86.3315,86.3315,86.2677,86.2677,3867.0
2015-06-23 13:05:00,94.73,94.74,94.72,94.74,3300.0,86.2677,86.2768,86.2586,86.2768,3300.0
2015-06-23 13:10:00,94.74,94.78,94.74,94.75,7500.0,86.2768,86.3133,86.2768,86.2859,7500.0
2015-06-23 13:15:00,94.76,94.81,94.76,94.8,8100.0,86.2951,86.3406,86.2951,86.3315,8100.0
2015-06-23 13:20:00,94.78,94.78,94.63,94.66,22830.0,86.3133,86.3133,86.1767,86.204,22830.0
2015-06-23 13:25:00,94.67,94.68,94.62,94.65,21549.0,86.2131,86.2222,86.1676,86.1949,21549.0
2015-06-23 13:30:00,94.65,94.72,94.65,94.7,4503.0,86.1949,86.2586,86.1949,86.2404,4503.0
2015-06-23 13:35:00,94.73,94.77,94.73,94.76,10290.0,86.2677,86.3042,86.2677,86.2951,10290.0
2015-06-23 13:40:00,94.82,94.84,94.77,94.84,3360.0,86.3497,86.3679,86.3042,86.3679,3360.0
2015-06-23 13:45:00,94.83,94.83,94.76,94.77,8970.0,86.3588,86.3588,86.2951,86.3042,8970.0
2015-06-23 13:50:00,94.78,94.8,94.75,94.79,4800.0,86.3133,86.3315,86.2859,86.3224,4800.0
2015-06-23 13:55:00,94.83,94.83,94.77,94.79,9600.0,86.3588,86.3588,86.3042,86.3224,9600.0
2015-06-23 14:00:00,94.79,94.81,94.76,94.77,7272.0,86.3224,86.3406,86.2951,86.3042,7272.0
2015-06-23 14:05:00,94.78,94.8,94.72,94.77,5955.0,86.3133,86.3315,86.2586,86.3042,5955.0
2015-06-23 14:10:00,94.75,94.79,94.75,94.77,6900.0,86.2859,86.3224,86.2859,86.3042,6900.0
2015-06-23 14:15:00,94.79,94.81,94.72,94.74,11400.0,86.3224,86.3406,86.2586,86.2768,11400.0
2015-06-23 14:20:00,94.75,94.75,94.75,94.75,3900.0,86.2859,86.2859,86.2859,86.2859,3900.0
2015-06-23 14:25:00,94.75,94.77,94.72,94.76,6477.0,86.2859,86.3042,86.2586,86.2951,6477.0
2015-06-23 14:30:00,94.76,94.78,94.7,94.72,9597.0,86.2951,86.3133,86.2404,86.2586,9597.0
2015-06-23 14:35:00,94.73,94.83,94.73,94.83,5154.0,86.2677,86.3588,86.2677,86.3588,5154.0
2015-06-23 14:40:00,94.81,94.9,94.81,94.87,10068.0,86.3406,86.4225,86.3406,86.3952,10068.0
2015-06-23 14:45:00,94.86,94.9,94.75,94.84,49170.0,86.3861,86.4225,86.2859,86.3679,49170.0
2015-06-23 14:50:00,94.85,94.88,94.85,94.87,5685.0,86.377,86.4043,86.377,86.3952,5685.0
2015-06-23 14:55:00,94.88,94.92,94.88,94.91,6060.0,86.4043,86.4408,86.4043,86.4317,6060.0
2015-06-23 15:00:00,94.91,94.91,94.79,94.81,7953.0,86.4317,86.4317,86.3224,86.3406,7953.0
2015-06-23 15:05:00,94.81,94.81,94.76,94.76,14850.0,86.3406,86.3406,86.2951,86.2951,14850.0
2015-06-23 15:10:00,94.76,94.77,94.74,94.74,9900.0,86.2951,86.3042,86.2768,86.2768,9900.0
2015-06-23 15:15:00,94.75,94.78,94.65,94.72,84138.0,86.2859,86.3133,86.1949,86.2586,84138.0
2015-06-23 15:20:00,94.69,94.78,94.69,94.77,9189.0,86.2313,86.3133,86.2313,86.3042,9189.0
2015-06-23 15:25:00,94.78,94.84,94.78,94.84,4875.0,86.3133,86.3679,86.3133,86.3679,4875.0
2015-06-23 15:30:00,94.84,94.91,94.84,94.89,15459.0,86.3679,86.4317,86.3679,86.4134,15459.0
2015-06-23 15:35:00,94.89,94.91,94.81,94.83,17115.0,86.4134,86.4317,86.3406,86.3588,17115.0
2015-06-23 15:40:00,94.85,94.86,94.79,94.79,19821.0,86.377,86.3861,86.3224,86.3224,19821.0
2015-06-23 15:45:00,94.77,94.84,94.76,94.8,21555.0,86.3042,86.3679,86.2951,86.3315,21555.0
2015-06-23 15:50:00,94.79,94.86,94.78,94.8,28596.0,86.3224,86.3861,86.3133,86.3315,28596.0
2015-06-23 15:55:00,94.82,94.86,94.78,94.85,49293.0,86.3497,86.3861,86.3133,86.377,49293.0
2015-06-24 09:30:00,94.72,94.72,94.57,94.66,14592.0,86.2586,86.2586,86.122,86.204,14592.0
2015-06-24 09:35:00,94.48,94.64,94.33,94.33,5973.0,86.0401,86.1858,85.9035,85.9035,5973.0
2015-06-24 09:40:00,94.36,94.36,94.23,94.31,6201.0,85.9308,85.9308,85.8124,85.8853,6201.0
2015-06-24 09:45:00,94.34,94.49,94.29,94.37,8118.0,85.9126,86.0492,85.867,85.9399,8118.0
2015-06-24 09:50:00,94.36,94.56,94.36,94.49,7527.0,85.9308,86.1129,85.9308,86.0492,7527.0
2015-06-24 09:55:00,94.57,94.63,94.52,94.63,5700.0,86.122,86.1767,86.0765,86.1767,5700.0
2015-06-24 10:00:00,94.61,94.61,94.51,94.53,5700.0,86.1585,86.1585,86.0674,86.0856,5700.0
2015-06-24 10:05:00,94.53,94.53,94.4,94.46,5085.0,86.0856,86.0856,85.9672,86.0219,5085.0
2015-06-24 10:10:00,94.43,94.59,94.42,94.59,8976.0,85.9945,86.1402,85.9854,86.1402,8976.0
2015-06-24 10:15:00,94.59,94.61,94.56,94.59,1800.0,86.1402,86.1585,86.1129,86.1402,1800.0
2015-06-24 10:20:00,94.59,94.61,94.43,94.43,9639.0,86.1402,86.1585,85.9945,85.9945,9639.0
2015-06-24 10:25:00,94.45,94.58,94.45,94.58,10506.0,86.0127,86.1311,86.0127,86.1311,10506.0
2015-06-24 10:30:00,94.63,94.63,94.47,94.49,9903.0,86.1767,86.1767,86.031,86.0492,9903.0
2015-06-24 10:35:00,94.48,94.53,94.47,94.5,3363.0,86.0401,86.0856,86.031,86.0583,3363.0
2015-06-24 10:40:00,94.48,94.5,94.46,94.46,2100.0,86.0401,86.0583,86.0219,86.0219,2100.0
2015-06-24 10:45:00,94.46,94.47,94.41,94.42,2700.0,86.0219,86.031,85.9763,85.9854,2700.0
2015-06-24 10:50:00,94.43,94.49,94.43,94.49,1800.0,85.9945,86.0492,85.9945,86.0492,1800.0
2015-06-24 10:55:00,94.51,94.55,94.51,94.55,18000.0,86.0674,86.1038,86.0674,86.1038,18000.0
2015-06-24 11:00:00,94.55,94.55,94.46,94.46,7800.0,86.1038,86.1038,86.0219,86.0219,7800.0
2015-06-24 11:05:00,94.46,94.46,94.41,94.41,3594.0,86.0219,86.0219,85.9763,85.9763,3594.0
2015-06-24 11:10:00,94.41,94.44,94.41,94.44,5850.0,85.9763,86.0036,85.9763,86.0036,5850.0
2015-06-24 11:15:00,94.4,94.46,94.36,94.45,6000.0,85.9672,86.0219,85.9308,86.0127,6000.0
2015-06-24 11:20:00,94.45,94.49,94.45,94.49,600.0,86.0127,86.0492,86.0127,86.0492,600.0
2015-06-24 11:25:00,94.48,94.52,94.46,94.46,3300.0,86.0401,86.0765,86.0219,86.0219,3300.0
2015-06-24 11:30:00,94.48,94.48,94.44,94.45,3000.0,86.0401,86.0401,86.0036,86.0127,3000.0
2015-06-24 11:35:00,94.45,94.5,94.45,94.46,3543.0,86.0127,86.0583,86.0127,86.0219,3543.0
2015-06-24 11:40:00,94.46,94.6,94.44,94.6,4602.0,86.0219,86.1493,86.0036,86.1493,4602.0
2015-06-24 11:45:00,94.6,94.6,94.44,94.44,8250.0,86.1493,86.1493,86.0036,86.0036,8250.0
2015-06-24 11:50:00,94.48,94.56,94.48,94.51,7800.0,86.0401,86.1129,86.0401,86.0674,7800.0
2015-06-24 11:55:00,94.53,94.55,94.46,94.46,3900.0,86.0856,86.1038,86.0219,86.0219,3900.0
2015-06-24 12:00:00,94.44,94.45,94.42,94.45,4950.0,86.0036,86.0127,85.9854,86.0127,4950.0
2015-06-24 12:05:00,94.43,94.5,94.43,94.5,6000.0,85.9945,86.0583,85.9945,86.0583,6000.0
2015-06-24 12:10:00,94.5,94.62,94.45,94.59,14400.0,86.0583,86.1676,86.0127,86.1402,14400.0
2015-06-24 12:15:00,94.55,94.58,94.54,94.57,1572.0,86.1038,86.1311,86.0947,86.122,1572.0
2015-06-24 12:20:00,94.52,94.55,94.44,94.52,14421.0,86.0765,86.1038,86.0036,86.0765,14421.0
2015-06-24 12:25:00,94.47,94.59,94.47,94.58,4200.0,86.031,86.1402,86.031,86.1311,4200.0
2015-06-24 12:30:00,94.56,94.56,94.49,94.49,2700.0,86.1129,86.1129,86.0492,86.0492,2700.0
2015-06-24 12:35:00,94.49,94.56,94.47,94.56,3588.0,86.0492,86.1129,86.031,86.1129,3588.0
2015-06-24 12:40:00,94.51,94.54,94.5,94.51,12555.0,86.0674,86.0947,86.0583,86.0674,12555.0
2015-06-24 12:45:00,94.5,94.5,94.46,94.48,2400.0,86.0583,86.0583,86.0219,86.0401,2400.0
2015-06-24 12:50:00,94.49,94.52,94.45,94.49,4914.0,86.0492,86.0765,86.0127,86.0492,4914.0
2015-06-24 12:55:00,94.45,94.57,94.45,94.56,10392.0,86.0127,86.122,86.0127,86.1129,10392.0
2015-06-24 13:00:00,94.56,94.57,94.55,94.56,2100.0,86.1129,86.122,86.1038,86.1129,2100.0
2015-06-24 13:05:00,94.56,94.61,94.55,94.59,5100.0,86.1129,86.1585,86.1038,86.1402,5100.0
2015-06-24 13:10:00,94.55,94.56,94.46,94.46,12267.0,86.1038,86.1129,86.0219,86.0219,12267.0
2015-06-24 13:15:00,94.43,94.5,94.43,94.5,10032.0,85.9945,86.0583,85.9945,86.0583,10032.0
2015-06-24 13:20:00,94.51,94.51,94.4,94.41,3300.0,86.0674,86.0674,85.9672,85.9763,3300.0
2015-06-24 13:25:00,94.37,94.37,94.31,94.31,4248.0,85.9399,85.9399,85.8853,85.8853,4248.0
2015-06-24 13:30:00,94.3,94.31,94.25,94.29,3246.0,85.8761,85.8853,85.8306,85.867,3246.0
2015-06-24 13:35:00,94.29,94.3,94.29,94.29,3543.0,85.867,85.8761,85.867,85.867,3543.0
2015-06-24 13:40:00,94.3,94.36,94.26,94.34,5400.0,85.8761,85.9308,85.8397,85.9126,5400.0
2015-06-24 13:45:00,94.33,94.35,94.27,94.34,5100.0,85.9035,85.9217,85.8488,85.9126,5100.0
2015-06-24 13:50:00,94.34,94.34,94.32,94.34,7056.0,85.9126,85.9126,85.8944,85.9126,7056.0
2015-06-24 13:55:00,94.36,94.4,94.36,94.4,3444.0,85.9308,85.9672,85.9308,85.9672,3444.0
2015-06-24 14:00:00,94.4,94.42,94.38,94.4,2100.0,85.9672,85.9854,85.949,85.9672,2100.0
2015-06-24 14:05:00,94.4,94.42,94.32,94.34,8997.0,85.9672,85.9854,85.8944,85.9126,8997.0
2015-06-24 14:10:00,94.31,94.31,94.27,94.3,4500.0,85.8853,85.8853,85.8488,85.8761,4500.0
2015-06-24 14:15:00,94.28,94.28,94.21,94.21,3996.0,85.8579,85.8579,85.7942,85.7942,3996.0
2015-06-24 14:20:00,94.23,94.23,94.19,94.21,2700.0,85.8124,85.8124,85.776,85.7942,2700.0
2015-06-24 14:25:00,94.18,94.2,94.18,94.2,900.0,85.7669,85.7851,85.7669,85.7851,900.0
2015-06-24 14:30:00,94.2,94.27,94.18,94.27,8523.0,85.7851,85.8488,85.7669,85.8488,8523.0
2015-06-24 14:35:00,94.24,94.35,94.24,94.35,1500.0,85.8215,85.9217,85.8215,85.9217,1500.0
2015-06-24 14:40:00,94.35,94.38,94.35,94.35,3600.0,85.9217,85.949,85.9217,85.9217,3600.0
2015-06-24 14:45:00,94.36,94.36,94.31,94.31,4878.0,85.9308,85.9308,85.8853,85.8853,4878.0
2015-06-24 14:50:00,94.32,94.39,94.32,94.36,7500.0,85.8944,85.9581,85.8944,85.9308,7500.0
2015-06-24 14:55:00,94.37,94.37,94.34,94.34,6903.0,85.9399,85.9399,85.9126,85.9126,6903.0
2015-06-24 15:00:00,94.32,94.32,94.24,94.24,4650.0,85.8944,85.8944,85.8215,85.8215,4650.0
2015-06-24 15:05:00,94.23,94.26,94.21,94.23,6135.0,85.8124,85.8397,85.7942,85.8124,6135.0
2015-06-24 15:10:00,94.23,94.23,94.19,94.23,5400.0,85.8124,85.8124,85.776,85.8124,5400.0
2015-06-24 15:15:00,94.24,94.25,94.22,94.22,6636.0,85.8215,85.8306,85.8033,85.8033,6636.0
2015-06-24 15:20:00,94.25,94.29,94.21,94.26,6900.0,85.8306,85.867,85.7942,85.8397,6900.0
2015-06-24 15:25:00,94.27,94.3,94.27,94.28,10860.0,85.8488,85.8761,85.8488,85.8579,10860.0
2015-06-24 15:30:00,94.26,94.31,94.24,94.24,7467.0,85.8397,85.8853,85.8215,85.8215,7467.0
2015-06-24 15:35:00,94.25,94.26,94.16,94.16,17436.0,85.8306,85.8397,85.7487,85.7487,17436.0
2015-06-24 15:40:00,94.14,94.16,94.1,94.15,10857.0,85.7304,85.7487,85.694,85.7395,10857.0
2015-06-24 15:45:00,94.15,94.24,94.05,94.1,16530.0,85.7395,85.8215,85.6485,85.694,16530.0
2015-06-24 15:50:00,94.09,94.16,94.08,94.12,23664.0,85.6849,85.7487,85.6758,85.7122,23664.0
2015-06-24 15:55:00,94.11,94.12,94.01,94.01,63879.0,85.7031,85.7122,85.6121,85.6121,63879.0
2015-06-25 09:30:00,94.2,94.68,94.2,94.39,20073.0,85.7851,86.2222,85.7851,85.9581,20073.0
2015-06-25 09:35:00,94.35,94.35,94.0,94.15,6546.0,85.9217,85.9217,85.6029,85.7395,6546.0
2015-06-25 09:40:00,94.15,94.37,94.12,94.3,9309.0,85.7395,85.9399,85.7122,85.8761,9309.0
2015-06-25 09:45:00,94.41,94.42,94.25,94.25,3900.0,85.9763,85.9854,85.8306,85.8306,3900.0
2015-06-25 09:50:00,94.25,94.43,94.25,94.37,45030.0,85.8306,85.9945,85.8306,85.9399,45030.0
2015-06-25 09:55:00,94.36,94.36,94.19,94.19,6450.0,85.9308,85.9308,85.776,85.776,6450.0
2015-06-25 10:00:00,94.19,94.28,94.15,94.27,9300.0,85.776,85.8579,85.7395,85.8488,9300.0
2015-06-25 10:05:00,94.33,94.33,94.27,94.33,3900.0,85.9035,85.9035,85.8488,85.9035,3900.0
2015-06-25 10:10:00,94.33,94.4,94.27,94.33,17400.0,85.9035,85.9672,85.8488,85.9035,17400.0
2015-06-25 10:15:00,94.32,94.35,94.19,94.24,13200.0,85.8944,85.9217,85.776,85.8215,13200.0
2015-06-25 10:20:00,94.21,94.27,94.19,94.27,7206.0,85.7942,85.8488,85.776,85.8488,7206.0
2015-06-25 10:25:00,94.27,94.3,94.25,94.3,5400.0,85.8488,85.8761,85.8306,85.8761,5400.0
2015-06-25 10:30:00,94.25,94.3,94.16,94.2,46449.0,85.8306,85.8761,85.7487,85.7851,46449.0
2015-06-25 10:35:00,94.21,94.3,94.21,94.29,8595.0,85.7942,85.8761,85.7942,85.867,8595.0
2015-06-25 10:40:00,94.29,94.3,94.23,94.26,5610.0,85.867,85.8761,85.8124,85.8397,5610.0
2015-06-25 10:45:00,94.3,94.37,94.27,94.35,10320.0,85.8761,85.9399,85.8488,85.9217,10320.0
2015-06-25 10:50:00,94.37,94.37,94.25,94.25,8544.0,85.9399,85.9399,85.8306,85.8306,8544.0
2015-06-25 10:55:00,94.32,94.32,94.26,94.31,3924.0,85.8944,85.8944,85.8397,85.8853,3924.0
2015-06-25 11:00:00,94.26,94.36,94.26,94.36,9000.0,85.8397,85.9308,85.8397,85.9308,9000.0
2015-06-25 11:05:00,94.32,94.36,94.29,94.33,11400.0,85.8944,85.9308,85.867,85.9035,11400.0
2015-06-25 11:10:00,94.32,94.39,94.29,94.29,12693.0,85.8944,85.9581,85.867,85.867,12693.0
2015-06-25 11:15:00,94.3,94.4,94.3,94.4,9300.0,85.8761,85.9672,85.8761,85.9672,9300.0
2015-06-25 11:20:00,94.4,94.43,94.39,94.43,5400.0,85.9672,85.9945,85.9581,85.9945,5400.0
2015-06-25 11:25:00,94.43,94.46,94.4,94.44,5946.0,85.9945,86.0219,85.9672,86.0036,5946.0
2015-06-25 11:30:00,94.41,94.44,94.39,94.39,5238.0,85.9763,86.0036,85.9581,85.9581,5238.0
2015-06-25 11:35:00,94.38,94.4,94.32,94.34,7200.0,85.949,85.9672,85.8944,85.9126,7200.0
2015-06-25 11:40:00,94.34,94.43,94.3,94.43,5400.0,85.9126,85.9945,85.8761,85.9945,5400.0
2015-06-25 11:45:00,94.43,94.44,94.38,94.38,9732.0,85.9945,86.0036,85.949,85.949,9732.0
2015-06-25 11:50:00,94.39,94.46,94.38,94.4,7140.0,85.9581,86.0219,85.949,85.9672,7140.0
2015-06-25 11:55:00,94.4,94.47,94.4,94.47,6306.0,85.9672,86.031,85.9672,86.031,6306.0
2015-06-25 12:00:00,94.43,94.46,94.41,94.46,3000.0,85.9945,86.0219,85.9763,86.0219,3000.0
2015-06-25 12:05:00,94.46,94.5,94.38,94.5,11661.0,86.0219,86.0583,85.949,86.0583,11661.0
2015-06-25 12:10:00,94.49,94.5,94.45,94.49,4860.0,86.0492,86.0583,86.0127,86.0492,4860.0
2015-06-25 12:15:00,94.5,94.53,94.45,94.51,10875.0,86.0583,86.0856,86.0127,86.0674,10875.0
2015-06-25 12:20:00,94.49,94.49,94.42,94.46,6840.0,86.0492,86.0492,85.9854,86.0219,6840.0
2015-06-25 12:25:00,94.47,94.48,94.4,94.4,2700.0,86.031,86.0401,85.9672,85.9672,2700.0
2015-06-25 12:30:00,94.4,94.47,94.39,94.44,7563.0,85.9672,86.031,85.9581,86.0036,7563.0
2015-06-25 12:35:00,94.41,94.41,94.32,94.35,4200.0,85.9763,85.9763,85.8944,85.9217,4200.0
2015-06-25 12:40:00,94.33,94.35,94.26,94.27,14346.0,85.9035,85.9217,85.8397,85.8488,14346.0
2015-06-25 12:45:00,94.29,94.29,94.29,94.29,2703.0,85.867,85.867,85.867,85.867,2703.0
2015-06-25 12:50:00,94.3,94.3,94.28,94.28,2100.0,85.8761,85.8761,85.8579,85.8579,2100.0
2015-06-25 12:55:00,94.29,94.32,94.29,94.31,5298.0,85.867,85.8944,85.867,85.8853,5298.0
2015-06-25 13:00:00,94.3,94.3,94.28,94.29,3510.0,85.8761,85.8761,85.8579,85.867,3510.0
2015-06-25 13:05:00,94.3,94.32,94.22,94.22,14019.0,85.8761,85.8944,85.8033,85.8033,14019.0
2015-06-25 13:10:00,94.23,94.23,94.21,94.21,1500.0,85.8124,85.8124,85.7942,85.7942,1500.0
2015-06-25 13:15:00,94.22,94.22,94.21,94.21,2700.0,85.8033,85.8033,85.7942,85.7942,2700.0
2015-06-25 13:20:00,94.24,94.25,94.2,94.23,3000.0,85.8215,85.8306,85.7851,85.8124,3000.0
2015-06-25 13:25:00,94.22,94.26,94.22,94.23,22023.0,85.8033,85.8397,85.8033,85.8124,22023.0
2015-06-25 13:30:00,94.23,94.24,94.19,94.19,12219.0,85.8124,85.8215,85.776,85.776,12219.0
2015-06-25 13:35:00,94.16,94.19,94.16,94.17,12468.0,85.7487,85.776,85.7487,85.7578,12468.0
2015-06-25 13:40:00,94.18,94.23,94.16,94.22,32526.0,85.7669,85.8124,85.7487,85.8033,32526.0
2015-06-25 13:45:00,94.27,94.36,94.27,94.36,2544.0,85.8488,85.9308,85.8488,85.9308,2544.0
2015-06-25 13:50:00,94.36,94.39,94.34,94.34,5400.0,85.9308,85.9581,85.9126,85.9126,5400.0
2015-06-25 13:55:00,94.33,94.33,94.3,94.31,5469.0,85.9035,85.9035,85.8761,85.8853,5469.0
2015-06-25 14:00:00,94.32,94.33,94.22,94.22,8904.0,85.8944,85.9035,85.8033,85.8033,8904.0
2015-06-25 14:05:00,94.22,94.24,94.2,94.22,6891.0,85.8033,85.8215,85.7851,85.8033,6891.0
2015-06-25 14:10:00,94.22,94.22,94.12,94.12,4323.0,85.8033,85.8033,85.7122,85.7122,4323.0
2015-06-25 14:15:00,94.12,94.15,94.12,94.15,3300.0,85.7122,85.7395,85.7122,85.7395,3300.0
2015-06-25 14:20:00,94.17,94.17,94.14,94.15,4950.0,85.7578,85.7578,85.7304,85.7395,4950.0
2015-06-25 14:25:00,94.07,94.09,93.91,93.94,6591.0,85.6667,85.6849,85.521,85.5483,6591.0
2015-06-25 14:30:00,93.94,94.04,93.93,94.04,6300.0,85.5483,85.6394,85.5392,85.6394,6300.0
2015-06-25 14:35:00,94.04,94.08,94.04,94.06,2700.0,85.6394,85.6758,85.6394,85.6576,2700.0
2015-06-25 14:40:00,94.06,94.09,94.06,94.09,6969.0,85.6576,85.6849,85.6576,85.6849,6969.0
2015-06-25 14:45:00,94.12,94.12,94.01,94.04,13560.0,85.7122,85.7122,85.6121,85.6394,13560.0
2015-06-25 14:50:00,94.06,94.13,93.99,94.11,22968.0,85.6576,85.7213,85.5938,85.7031,22968.0
2015-06-25 14:55:00,94.07,94.15,94.07,94.15,5253.0,85.6667,85.7395,85.6667,85.7395,5253.0
2015-06-25 15:00:00,94.15,94.21,94.11,94.18,12054.0,85.7395,85.7942,85.7031,85.7669,12054.0
2015-06-25 15:05:00,94.23,94.26,94.23,94.26,5034.0,85.8124,85.8397,85.8124,85.8397,5034.0
2015-06-25 15:10:00,94.26,94.26,94.14,94.2,11322.0,85.8397,85.8397,85.7304,85.7851,11322.0
2015-06-25 15:15:00,94.21,94.22,94.13,94.2,9900.0,85.7942,85.8033,85.7213,85.7851,9900.0
2015-06-25 15:20:00,94.23,94.23,94.16,94.22,8706.0,85.8124,85.8124,85.7487,85.8033,8706.0
2015-06-25 15:25:00,94.27,94.27,94.18,94.27,31332.0,85.8488,85.8488,85.7669,85.8488,31332.0
2015-06-25 15:30:00,94.25,94.25,94.17,94.17,26100.0,85.8306,85.8306,85.7578,85.7578,26100.0
2015-06-25 15:35:00,94.18,94.25,94.18,94.22,10290.0,85.7669,85.8306,85.7669,85.8033,10290.0
2015-06-25 15:40:00,94.24,94.24,94.14,94.2,18729.0,85.8215,85.8215,85.7304,85.7851,18729.0
2015-06-25 15:45:00,94.2,94.23,94.18,94.21,7200.0,85.7851,85.8124,85.7669,85.7942,7200.0
2015-06-25 15:50:00,94.19,94.22,94.15,94.21,17376.0,85.776,85.8033,85.7395,85.7942,17376.0
2015-06-25 15:55:00,94.22,94.25,94.17,94.17,38397.0,85.8033,85.8306,85.7578,85.7578,38397.0
2015-06-26 09:30:00,94.28,94.79,94.05,94.05,9819.0,85.8579,86.3224,85.6485,85.6485,9819.0
2015-06-26 09:35:00,94.06,94.06,94.06,94.06,300.0,85.6576,85.6576,85.6576,85.6576,300.0
2015-06-26 09:40:00,94.29,94.45,94.26,94.45,6900.0,85.867,86.0127,85.8397,86.0127,6900.0
2015-06-26 09:45:00,94.45,94.45,94.31,94.31,3000.0,86.0127,86.0127,85.8853,85.8853,3000.0
2015-06-26 09:50:00,94.32,94.43,94.22,94.26,6900.0,85.8944,85.9945,85.8033,85.8397,6900.0
2015-06-26 09:55:00,94.33,94.45,94.27,94.38,22554.0,85.9035,86.0127,85.8488,85.949,22554.0
2015-06-26 10:00:00,94.38,94.44,94.28,94.28,4920.0,85.949,86.0036,85.8579,85.8579,4920.0
2015-06-26 10:05:00,94.28,94.28,94.28,94.28,300.0,85.8579,85.8579,85.8579,85.8579,300.0
2015-06-26 10:10:00,94.32,94.32,94.13,94.14,3900.0,85.8944,85.8944,85.7213,85.7304,3900.0
2015-06-26 10:15:00,94.15,94.25,94.07,94.07,2100.0,85.7395,85.8306,85.6667,85.6667,2100.0
2015-06-26 10:20:00,94.05,94.16,93.98,93.98,2100.0,85.6485,85.7487,85.5847,85.5847,2100.0
2015-06-26 10:25:00,94.12,94.17,94.05,94.17,7800.0,85.7122,85.7578,85.6485,85.7578,7800.0
2015-06-26 10:30:00,94.24,94.24,94.07,94.11,5700.0,85.8215,85.8215,85.6667,85.7031,5700.0
2015-06-26 10:35:00,94.15,94.28,94.15,94.22,5100.0,85.7395,85.8579,85.7395,85.8033,5100.0
2015-06-26 10:40:00,94.26,94.26,94.05,94.12,5100.0,85.8397,85.8397,85.6485,85.7122,5100.0
2015-06-26 10:45:00,94.12,94.14,94.02,94.06,1200.0,85.7122,85.7304,85.6212,85.6576,1200.0
2015-06-26 10:50:00,94.02,94.06,94.02,94.06,3300.0,85.6212,85.6576,85.6212,85.6576,3300.0
2015-06-26 10:55:00,94.02,94.08,93.87,93.87,9684.0,85.6212,85.6758,85.4846,85.4846,9684.0
2015-06-26 11:00:00,93.88,93.93,93.83,93.86,3600.0,85.4937,85.5392,85.4481,85.4755,3600.0
2015-06-26 11:05:00,93.84,94.02,93.84,94.02,11778.0,85.4572,85.6212,85.4572,85.6212,11778.0
2015-06-26 11:10:00,94.05,94.1,94.05,94.1,900.0,85.6485,85.694,85.6485,85.694,900.0
2015-06-26 11:15:00,94.03,94.09,94.0,94.05,2700.0,85.6303,85.6849,85.6029,85.6485,2700.0
2015-06-26 11:20:00,94.04,94.08,94.0,94.0,5700.0,85.6394,85.6758,85.6029,85.6029,5700.0
2015-06-26 11:25:00,94.05,94.05,93.98,94.01,8769.0,85.6485,85.6485,85.5847,85.6121,8769.0
2015-06-26 11:30:00,94.02,94.09,94.0,94.03,21930.0,85.6212,85.6849,85.6029,85.6303,21930.0
2015-06-26 11:35:00,94.0,94.05,94.0,94.04,10176.0,85.6029,85.6485,85.6029,85.6394,10176.0
2015-06-26 11:40:00,94.01,94.04,94.0,94.02,5700.0,85.6121,85.6394,85.6029,85.6212,5700.0
2015-06-26 11:45:00,94.03,94.03,94.01,94.02,3000.0,85.6303,85.6303,85.6121,85.6212,3000.0
2015-06-26 11:50:00,93.99,94.07,93.98,94.0,28476.0,85.5938,85.6667,85.5847,85.6029,28476.0
2015-06-26 11:55:00,94.02,94.02,93.99,94.02,1800.0,85.6212,85.6212,85.5938,85.6212,1800.0
2015-06-26 12:00:00,94.02,94.11,94.0,94.05,32592.0,85.6212,85.7031,85.6029,85.6485,32592.0
2015-06-26 12:05:00,94.05,94.08,94.04,94.08,4500.0,85.6485,85.6758,85.6394,85.6758,4500.0
2015-06-26 12:10:00,94.04,94.07,94.0,94.07,21000.0,85.6394,85.6667,85.6029,85.6667,21000.0
2015-06-26 12:15:00,94.07,94.09,94.03,94.04,9900.0,85.6667,85.6849,85.6303,85.6394,9900.0
2015-06-26 12:20:00,94.02,94.05,94.02,94.03,1293.0,85.6212,85.6485,85.6212,85.6303,1293.0
2015-06-26 12:25:00,94.04,94.18,94.02,94.17,12000.0,85.6394,85.7669,85.6212,85.7578,12000.0
2015-06-26 12:30:00,94.17,94.17,94.03,94.03,2100.0,85.7578,85.7578,85.6303,85.6303,2100.0
2015-06-26 12:35:00,94.02,94.02,93.97,93.97,2100.0,85.6212,85.6212,85.5756,85.5756,2100.0
2015-06-26 12:40:00,94.01,94.05,93.97,94.03,16815.0,85.6121,85.6485,85.5756,85.6303,16815.0
2015-06-26 12:45:00,94.05,94.05,94.01,94.05,4500.0,85.6485,85.6485,85.6121,85.6485,4500.0
2015-06-26 12:50:00,94.03,94.03,93.96,93.99,3270.0,85.6303,85.6303,85.5665,85.5938,3270.0
2015-06-26 12:55:00,93.99,94.07,93.96,94.01,22359.0,85.5938,85.6667,85.5665,85.6121,22359.0
2015-06-26 13:00:00,94.03,94.09,94.03,94.05,6300.0,85.6303,85.6849,85.6303,85.6485,6300.0
2015-06-26 13:05:00,94.01,94.06,94.0,94.01,4200.0,85.6121,85.6576,85.6029,85.6121,4200.0
2015-06-26 13:10:00,94.01,94.01,93.96,93.98,5700.0,85.6121,85.6121,85.5665,85.5847,5700.0
2015-06-26 13:15:00,93.97,94.06,93.97,94.06,10200.0,85.5756,85.6576,85.5756,85.6576,10200.0
2015-06-26 13:20:00,94.06,94.07,93.98,93.98,10518.0,85.6576,85.6667,85.5847,85.5847,10518.0
2015-06-26 13:25:00,93.97,94.08,93.97,93.98,22875.0,85.5756,85.6758,85.5756,85.5847,22875.0
2015-06-26 13:30:00,94.02,94.08,94.02,94.06,3300.0,85.6212,85.6758,85.6212,85.6576,3300.0
2015-06-26 13:35:00,94.07,94.08,93.99,94.01,1800.0,85.6667,85.6758,85.5938,85.6121,1800.0
2015-06-26 13:40:00,94.02,94.14,94.02,94.13,15069.0,85.6212,85.7304,85.6212,85.7213,15069.0
2015-06-26 13:45:00,94.11,94.12,94.03,94.03,4200.0,85.7031,85.7122,85.6303,85.6303,4200.0
2015-06-26 13:50:00,94.0,94.04,94.0,94.04,600.0,85.6029,85.6394,85.6029,85.6394,600.0
2015-06-26 13:55:00,94.05,94.13,94.05,94.07,3600.0,85.6485,85.7213,85.6485,85.6667,3600.0
2015-06-26 14:00:00,94.08,94.08,94.04,94.06,6600.0,85.6758,85.6758,85.6394,85.6576,6600.0
2015-06-26 14:05:00,94.06,94.06,94.03,94.03,6900.0,85.6576,85.6576,85.6303,85.6303,6900.0
2015-06-26 14:10:00,94.04,94.05,93.95,94.03,9411.0,85.6394,85.6485,85.5574,85.6303,9411.0
2015-06-26 14:15:00,94.03,94.14,94.03,94.07,6381.0,85.6303,85.7304,85.6303,85.6667,6381.0
2015-06-26 14:20:00,94.02,94.09,93.99,94.08,5100.0,85.6212,85.6849,85.5938,85.6758,5100.0
2015-06-26 14:25:00,94.04,94.19,94.03,94.19,10800.0,85.6394,85.776,85.6303,85.776,10800.0
2015-06-26 14:30:00,94.17,94.17,94.08,94.08,2400.0,85.7578,85.7578,85.6758,85.6758,2400.0
2015-06-26 14:35:00,94.08,94.11,94.04,94.11,4200.0,85.6758,85.7031,85.6394,85.7031,4200.0
2015-06-26 14:40:00,94.11,94.11,94.07,94.11,1800.0,85.7031,85.7031,85.6667,85.7031,1800.0
2015-06-26 14:45:00,94.06,94.14,94.01,94.14,5976.0,85.6576,85.7304,85.6121,85.7304,5976.0
2015-06-26 14:50:00,94.18,94.38,94.18,94.3,23505.0,85.7669,85.949,85.7669,85.8761,23505.0
2015-06-26 14:55:00,94.29,94.3,94.19,94.19,8850.0,85.867,85.8761,85.776,85.776,8850.0
2015-06-26 15:00:00,94.19,94.3,94.18,94.3,8100.0,85.776,85.8761,85.7669,85.8761,8100.0
2015-06-26 15:05:00,94.32,94.42,94.32,94.37,4080.0,85.8944,85.9854,85.8944,85.9399,4080.0
2015-06-26 15:10:00,94.37,94.4,94.32,94.34,4500.0,85.9399,85.9672,85.8944,85.9126,4500.0
2015-06-26 15:15:00,94.36,94.36,94.27,94.36,9810.0,85.9308,85.9308,85.8488,85.9308,9810.0
2015-06-26 15:20:00,94.36,94.36,94.3,94.36,17100.0,85.9308,85.9308,85.8761,85.9308,17100.0
2015-06-26 15:25:00,94.37,94.41,94.34,94.4,7203.0,85.9399,85.9763,85.9126,85.9672,7203.0
2015-06-26 15:30:00,94.38,94.4,94.34,94.34,6900.0,85.949,85.9672,85.9126,85.9126,6900.0
2015-06-26 15:35:00,94.33,94.34,94.26,94.3,13098.0,85.9035,85.9126,85.8397,85.8761,13098.0
2015-06-26 15:40:00,94.33,94.35,94.29,94.29,14775.0,85.9035,85.9217,85.867,85.867,14775.0
2015-06-26 15:45:00,94.32,94.41,94.3,94.34,50871.0,85.8944,85.9763,85.8761,85.9126,50871.0
2015-06-26 15:50:00,94.37,94.37,94.31,94.31,50076.0,85.9399,85.9399,85.8853,85.8853,50076.0
2015-06-26 15:55:00,94.32,94.4,94.27,94.32,153543.0,85.8944,85.9672,85.8488,85.8944,153543.0
2015-06-29 09:30:00,93.21,93.76,93.09,93.71,42465.0,84.8835,85.3844,84.7742,85.3389,42465.0
2015-06-29 09:35:00,93.74,93.8,93.0,93.01,39000.0,85.3662,85.4208,84.6923,84.7014,39000.0
2015-06-29 09:40:00,93.23,93.78,93.08,93.6,16200.0,84.9017,85.4026,84.7651,85.2387,16200.0
2015-06-29 09:45:00,93.7,93.74,93.59,93.61,2400.0,85.3297,85.3662,85.2296,85.2478,2400.0
2015-06-29 09:50:00,93.69,93.86,93.69,93.86,16194.0,85.3206,85.4755,85.3206,85.4755,16194.0
2015-06-29 09:55:00,93.82,93.83,93.7,93.83,30600.0,85.439,85.4481,85.3297,85.4481,30600.0
2015-06-29 10:00:00,93.76,93.83,93.76,93.83,3723.0,85.3844,85.4481,85.3844,85.4481,3723.0
2015-06-29 10:05:00,93.81,93.9,93.7,93.76,20829.0,85.4299,85.5119,85.3297,85.3844,20829.0
2015-06-29 10:10:00,93.72,93.79,93.66,93.79,5100.0,85.348,85.4117,85.2933,85.4117,5100.0
2015-06-29 10:15:00,93.79,93.87,93.65,93.65,9840.0,85.4117,85.4846,85.2842,85.2842,9840.0
2015-06-29 10:20:00,93.71,93.81,93.64,93.81,2025.0,85.3389,85.4299,85.2751,85.4299,2025.0
2015-06-29 10:25:00,93.7,93.71,93.6,93.64,7200.0,85.3297,85.3389,85.2387,85.2751,7200.0
2015-06-29 10:30:00,93.68,93.69,93.59,93.69,14850.0,85.3115,85.3206,85.2296,85.3206,14850.0
2015-06-29 10:35:00,93.69,93.8,93.62,93.77,142026.0,85.3206,85.4208,85.2569,85.3935,142026.0
2015-06-29 10:40:00,93.77,93.93,93.55,93.68,86307.0,85.3935,85.5392,85.1931,85.3115,86307.0
2015-06-29 10:45:00,93.67,93.74,93.63,93.63,4275.0,85.3024,85.3662,85.266,85.266,4275.0
2015-06-29 10:50:00,93.58,93.67,93.43,93.51,85812.0,85.2205,85.3024,85.0839,85.1567,85812.0
2015-06-29 10:55:00,93.52,93.58,93.41,93.41,15273.0,85.1658,85.2205,85.0656,85.0656,15273.0
2015-06-29 11:00:00,93.36,93.36,93.3,93.3,3300.0,85.0201,85.0201,84.9655,84.9655,3300.0
2015-06-29 11:05:00,93.36,93.42,93.25,93.3,12084.0,85.0201,85.0748,84.9199,84.9655,12084.0
2015-06-29 11:10:00,93.29,93.32,93.2,93.21,13902.0,84.9564,84.9837,84.8744,84.8835,13902.0
2015-06-29 11:15:00,93.22,93.35,93.17,93.33,18678.0,84.8926,85.011,84.8471,84.9928,18678.0
2015-06-29 11:20:00,93.33,93.45,93.33,93.4,6300.0,84.9928,85.1021,84.9928,85.0565,6300.0
2015-06-29 11:25:00,93.39,93.4,93.25,93.37,36291.0,85.0474,85.0565,84.9199,85.0292,36291.0
2015-06-29 11:30:00,93.4,93.41,93.22,93.23,10956.0,85.0565,85.0656,84.8926,84.9017,10956.0
2015-06-29 11:35:00,93.29,93.29,93.17,93.17,1800.0,84.9564,84.9564,84.8471,84.8471,1800.0
2015-06-29 11:40:00,93.14,93.14,93.08,93.1,1500.0,84.8198,84.8198,84.7651,84.7833,1500.0
2015-06-29 11:45:00,93.07,93.13,93.07,93.07,12297.0,84.756,84.8107,84.756,84.756,12297.0
2015-06-29 11:50:00,93.07,93.3,93.07,93.27,17706.0,84.756,84.9655,84.756,84.9382,17706.0
2015-06-29 11:55:00,93.28,93.28,93.17,93.17,8271.0,84.9473,84.9473,84.8471,84.8471,8271.0
2015-06-29 12:00:00,93.17,93.2,93.14,93.2,2400.0,84.8471,84.8744,84.8198,84.8744,2400.0
2015-06-29 12:05:00,93.19,93.27,93.19,93.26,5853.0,84.8653,84.9382,84.8653,84.929,5853.0
2015-06-29 12:10:00,93.26,93.26,93.21,93.21,2940.0,84.929,84.929,84.8835,84.8835,2940.0
2015-06-29 12:15:00,93.21,93.21,93.06,93.1,10800.0,84.8835,84.8835,84.7469,84.7833,10800.0
2015-06-29 12:20:00,93.1,93.2,93.1,93.16,2100.0,84.7833,84.8744,84.7833,84.838,2100.0
2015-06-29 12:25:00,93.13,93.2,93.13,93.19,3300.0,84.8107,84.8744,84.8107,84.8653,3300.0
2015-06-29 12:30:00,93.17,93.22,93.16,93.16,13650.0,84.8471,84.8926,84.838,84.838,13650.0
2015-06-29 12:35:00,93.14,93.22,93.14,93.2,14013.0,84.8198,84.8926,84.8198,84.8744,14013.0
2015-06-29 12:40:00,93.17,93.25,93.14,93.24,23100.0,84.8471,84.9199,84.8198,84.9108,23100.0
2015-06-29 12:45:00,93.22,93.29,93.22,93.29,12147.0,84.8926,84.9564,84.8926,84.9564,12147.0
2015-06-29 12:50:00,93.25,93.27,93.23,93.27,11766.0,84.9199,84.9382,84.9017,84.9382,11766.0
2015-06-29 12:55:00,93.22,93.22,93.1,93.1,5118.0,84.8926,84.8926,84.7833,84.7833,5118.0
2015-06-29 13:00:00,93.16,93.17,93.14,93.14,1800.0,84.838,84.8471,84.8198,84.8198,1800.0
2015-06-29 13:05:00,93.09,93.16,93.09,93.14,1335.0,84.7742,84.838,84.7742,84.8198,1335.0
2015-06-29 13:10:00,93.11,93.15,93.05,93.15,7950.0,84.7924,84.8289,84.7378,84.8289,7950.0
2015-06-29 13:15:00,93.15,93.25,93.15,93.23,7200.0,84.8289,84.9199,84.8289,84.9017,7200.0
2015-06-29 13:20:00,93.19,93.31,93.11,93.13,9000.0,84.8653,84.9746,84.7924,84.8107,9000.0
2015-06-29 13:25:00,93.15,93.16,93.08,93.11,7710.0,84.8289,84.838,84.7651,84.7924,7710.0
2015-06-29 13:30:00,93.12,93.12,93.08,93.09,3324.0,84.8016,84.8016,84.7651,84.7742,3324.0
2015-06-29 13:35:00,93.18,93.19,93.1,93.16,3000.0,84.8562,84.8653,84.7833,84.838,3000.0
2015-06-29 13:40:00,93.15,93.15,93.04,93.04,6900.0,84.8289,84.8289,84.7287,84.7287,6900.0
2015-06-29 13:45:00,93.07,93.07,93.01,93.02,4872.0,84.756,84.756,84.7014,84.7105,4872.0
2015-06-29 13:50:00,93.02,93.02,92.88,92.88,8385.0,84.7105,84.7105,84.583,84.583,8385.0
2015-06-29 13:55:00,92.89,93.0,92.86,93.0,13800.0,84.5921,84.6923,84.5648,84.6923,13800.0
2015-06-29 14:00:00,92.96,92.96,92.9,92.9,1500.0,84.6558,84.6558,84.6012,84.6012,1500.0
2015-06-29 14:05:00,92.9,92.94,92.85,92.89,9480.0,84.6012,84.6376,84.5557,84.5921,9480.0
2015-06-29 14:10:00,92.89,92.98,92.85,92.89,20700.0,84.5921,84.6741,84.5557,84.5921,20700.0
2015-06-29 14:15:00,92.85,93.04,92.84,93.01,65091.0,84.5557,84.7287,84.5466,84.7014,65091.0
2015-06-29 14:20:00,93.04,93.05,92.89,92.97,149346.0,84.7287,84.7378,84.5921,84.665,149346.0
2015-06-29 14:25:00,92.97,93.15,92.93,93.11,96174.0,84.665,84.8289,84.6285,84.7924,96174.0
2015-06-29 14:30:00,93.08,93.08,92.69,92.71,70644.0,84.7651,84.7651,84.41,84.4282,70644.0
2015-06-29 14:35:00,92.67,92.84,92.64,92.83,14484.0,84.3918,84.5466,84.3644,84.5375,14484.0
2015-06-29 14:40:00,92.83,92.84,92.76,92.83,9600.0,84.5375,84.5466,84.4737,84.5375,9600.0
2015-06-29 14:45:00,92.87,92.92,92.8,92.86,11100.0,84.5739,84.6194,84.5101,84.5648,11100.0
2015-06-29 14:50:00,92.81,92.87,92.7,92.8,29445.0,84.5192,84.5739,84.4191,84.5101,29445.0
2015-06-29 14:55:00,92.78,92.83,92.71,92.75,12900.0,84.4919,84.5375,84.4282,84.4646,12900.0
2015-06-29 15:00:00,92.71,92.71,92.64,92.64,6852.0,84.4282,84.4282,84.3644,84.3644,6852.0
2015-06-29 15:05:00,92.61,92.69,92.6,92.66,7887.0,84.3371,84.41,84.328,84.3826,7887.0
2015-06-29 15:10:00,92.65,92.73,92.64,92.66,10557.0,84.3735,84.4464,84.3644,84.3826,10557.0
2015-06-29 15:15:00,92.63,92.69,92.57,92.64,11700.0,84.3553,84.41,84.3007,84.3644,11700.0
2015-06-29 15:20:00,92.69,92.69,92.56,92.61,20370.0,84.41,84.41,84.2916,84.3371,20370.0
2015-06-29 15:25:00,92.65,92.65,92.44,92.44,9294.0,84.3735,84.3735,84.1823,84.1823,9294.0
2015-06-29 15:30:00,92.45,92.51,92.37,92.48,18921.0,84.1914,84.246,84.1186,84.2187,18921.0
2015-06-29 15:35:00,92.42,92.49,92.32,92.36,22026.0,84.1641,84.2278,84.073,84.1094,22026.0
2015-06-29 15:40:00,92.35,92.37,92.21,92.22,20700.0,84.1003,84.1186,83.9728,83.982,20700.0
2015-06-29 15:45:00,92.22,92.26,92.09,92.25,41307.0,83.982,84.0184,83.8636,84.0093,41307.0
2015-06-29 15:50:00,92.2,92.35,92.18,92.21,41811.0,83.9637,84.1003,83.9455,83.9728,41811.0
2015-06-29 15:55:00,92.2,92.2,92.08,92.11,107466.0,83.9637,83.9637,83.8545,83.8818,107466.0
2015-06-30 09:30:00,92.57,92.97,92.51,92.75,29016.0,84.3007,84.665,84.246,84.4646,29016.0
2015-06-30 09:35:00,92.5,92.5,92.0,92.0,6225.0,84.2369,84.2369,83.7816,83.7816,6225.0
2015-06-30 09:40:00,92.16,92.47,92.16,92.45,13413.0,83.9273,84.2096,83.9273,84.1914,13413.0
2015-06-30 09:45:00,92.43,92.48,92.2,92.33,4260.0,84.1732,84.2187,83.9637,84.0821,4260.0
2015-06-30 09:50:00,92.4,92.76,92.4,92.6,8643.0,84.1459,84.4737,84.1459,84.328,8643.0
2015-06-30 09:55:00,92.44,92.5,92.27,92.27,3000.0,84.1823,84.2369,84.0275,84.0275,3000.0
2015-06-30 10:00:00,92.13,92.29,92.12,92.14,8130.0,83.9,84.0457,83.8909,83.9091,8130.0
2015-06-30 10:05:00,92.2,92.3,92.2,92.29,1800.0,83.9637,84.0548,83.9637,84.0457,1800.0
2015-06-30 10:10:00,92.29,92.36,92.15,92.15,8400.0,84.0457,84.1094,83.9182,83.9182,8400.0
2015-06-30 10:15:00,92.16,92.26,92.13,92.2,9195.0,83.9273,84.0184,83.9,83.9637,9195.0
2015-06-30 10:20:00,92.2,92.2,91.92,92.02,20313.0,83.9637,83.9637,83.7088,83.7998,20313.0
2015-06-30 10:25:00,91.99,92.16,91.99,92.1,10461.0,83.7725,83.9273,83.7725,83.8727,10461.0
2015-06-30 10:30:00,92.21,92.35,92.17,92.18,11811.0,83.9728,84.1003,83.9364,83.9455,11811.0
2015-06-30 10:35:00,92.13,92.23,92.08,92.08,3300.0,83.9,83.9911,83.8545,83.8545,3300.0
2015-06-30 10:40:00,92.04,92.04,91.97,91.98,4500.0,83.818,83.818,83.7543,83.7634,4500.0
2015-06-30 10:45:00,91.99,92.08,91.91,91.99,7200.0,83.7725,83.8545,83.6996,83.7725,7200.0
2015-06-30 10:50:00,91.84,91.86,91.78,91.79,3600.0,83.6359,83.6541,83.5813,83.5904,3600.0
2015-06-30 10:55:00,91.8,92.19,91.8,92.11,15243.0,83.5995,83.9546,83.5995,83.8818,15243.0
2015-06-30 11:00:00,92.11,92.21,92.09,92.18,7026.0,83.8818,83.9728,83.8636,83.9455,7026.0
2015-06-30 11:05:00,92.2,92.27,92.07,92.07,3000.0,83.9637,84.0275,83.8454,83.8454,3000.0
2015-06-30 11:10:00,92.05,92.11,91.97,92.0,4200.0,83.8271,83.8818,83.7543,83.7816,4200.0
2015-06-30 11:15:00,91.98,92.17,91.98,92.12,8730.0,83.7634,83.9364,83.7634,83.8909,8730.0
2015-06-30 11:20:00,92.09,92.11,92.0,92.0,7242.0,83.8636,83.8818,83.7816,83.7816,7242.0
2015-06-30 11:25:00,91.99,92.02,91.92,91.98,19050.0,83.7725,83.7998,83.7088,83.7634,19050.0
2015-06-30 11:30:00,91.96,91.96,91.79,91.79,7803.0,83.7452,83.7452,83.5904,83.5904,7803.0
2015-06-30 11:35:00,91.79,91.81,91.79,91.79,1827.0,83.5904,83.6086,83.5904,83.5904,1827.0
2015-06-30 11:40:00,91.87,91.89,91.85,91.89,5100.0,83.6632,83.6814,83.645,83.6814,5100.0
2015-06-30 11:45:00,91.88,92.07,91.88,92.07,4200.0,83.6723,83.8454,83.6723,83.8454,4200.0
2015-06-30 11:50:00,92.02,92.04,91.96,92.0,4740.0,83.7998,83.818,83.7452,83.7816,4740.0
2015-06-30 11:55:00,92.03,92.07,91.96,91.99,16470.0,83.8089,83.8454,83.7452,83.7725,16470.0
2015-06-30 12:00:00,92.0,92.06,92.0,92.06,2700.0,83.7816,83.8362,83.7816,83.8362,2700.0
2015-06-30 12:05:00,92.02,92.11,92.01,92.06,5484.0,83.7998,83.8818,83.7907,83.8362,5484.0
2015-06-30 12:10:00,92.06,92.12,91.96,92.02,5100.0,83.8362,83.8909,83.7452,83.7998,5100.0
2015-06-30 12:15:00,92.06,92.09,91.99,91.99,3600.0,83.8362,83.8636,83.7725,83.7725,3600.0
2015-06-30 12:20:00,91.95,92.09,91.94,92.03,30762.0,83.7361,83.8636,83.727,83.8089,30762.0
2015-06-30 12:25:00,92.09,92.12,92.03,92.06,18297.0,83.8636,83.8909,83.8089,83.8362,18297.0
2015-06-30 12:30:00,92.09,92.1,92.03,92.03,3600.0,83.8636,83.8727,83.8089,83.8089,3600.0
2015-06-30 12:35:00,92.05,92.05,92.01,92.05,4800.0,83.8271,83.8271,83.7907,83.8271,4800.0
2015-06-30 12:40:00,92.03,92.12,92.03,92.09,6189.0,83.8089,83.8909,83.8089,83.8636,6189.0
2015-06-30 12:45:00,92.09,92.11,91.96,92.0,12840.0,83.8636,83.8818,83.7452,83.7816,12840.0
2015-06-30 12:50:00,92.04,92.18,92.04,92.07,7755.0,83.818,83.9455,83.818,83.8454,7755.0
2015-06-30 12:55:00,92.03,92.13,92.03,92.03,6000.0,83.8089,83.9,83.8089,83.8089,6000.0
2015-06-30 13:00:00,92.19,92.36,92.17,92.28,6006.0,83.9546,84.1094,83.9364,84.0366,6006.0
2015-06-30 13:05:00,92.34,92.34,92.28,92.29,10218.0,84.0912,84.0912,84.0366,84.0457,10218.0
2015-06-30 13:10:00,92.34,92.37,92.22,92.22,39009.0,84.0912,84.1186,83.982,83.982,39009.0
2015-06-30 13:15:00,92.23,92.25,92.12,92.12,9600.0,83.9911,84.0093,83.8909,83.8909,9600.0
2015-06-30 13:20:00,92.23,92.23,92.11,92.11,1800.0,83.9911,83.9911,83.8818,83.8818,1800.0
2015-06-30 13:25:00,92.17,92.19,92.09,92.13,8331.0,83.9364,83.9546,83.8636,83.9,8331.0
2015-06-30 13:30:00,92.13,92.3,92.13,92.25,11400.0,83.9,84.0548,83.9,84.0093,11400.0
2015-06-30 13:35:00,92.34,92.4,92.32,92.36,7185.0,84.0912,84.1459,84.073,84.1094,7185.0
2015-06-30 13:40:00,92.39,92.39,92.34,92.38,17580.0,84.1368,84.1368,84.0912,84.1277,17580.0
2015-06-30 13:45:00,92.37,92.42,92.31,92.35,6600.0,84.1186,84.1641,84.0639,84.1003,6600.0
2015-06-30 13:50:00,92.42,92.48,92.42,92.48,6000.0,84.1641,84.2187,84.1641,84.2187,6000.0
2015-06-30 13:55:00,92.48,92.48,92.41,92.41,3900.0,84.2187,84.2187,84.155,84.155,3900.0
2015-06-30 14:00:00,92.39,92.4,92.29,92.29,5100.0,84.1368,84.1459,84.0457,84.0457,5100.0
2015-06-30 14:05:00,92.32,92.51,92.32,92.47,21393.0,84.073,84.246,84.073,84.2096,21393.0
2015-06-30 14:10:00,92.46,92.65,92.46,92.62,40827.0,84.2005,84.3735,84.2005,84.3462,40827.0
2015-06-30 14:15:00,92.61,92.64,92.53,92.56,7200.0,84.3371,84.3644,84.2643,84.2916,7200.0
2015-06-30 14:20:00,92.52,92.6,92.47,92.47,7152.0,84.2552,84.328,84.2096,84.2096,7152.0
2015-06-30 14:25:00,92.43,92.43,92.26,92.34,17475.0,84.1732,84.1732,84.0184,84.0912,17475.0
2015-06-30 14:30:00,92.36,92.41,92.29,92.29,9900.0,84.1094,84.155,84.0457,84.0457,9900.0
2015-06-30 14:35:00,92.27,92.34,92.26,92.34,10977.0,84.0275,84.0912,84.0184,84.0912,10977.0
2015-06-30 14:40:00,92.3,92.37,92.22,92.22,2397.0,84.0548,84.1186,83.982,83.982,2397.0
2015-06-30 14:45:00,92.2,92.29,92.15,92.29,11433.0,83.9637,84.0457,83.9182,84.0457,11433.0
2015-06-30 14:50:00,92.25,92.25,92.11,92.12,5400.0,84.0093,84.0093,83.8818,83.8909,5400.0
2015-06-30 14:55:00,92.09,92.15,92.02,92.02,8430.0,83.8636,83.9182,83.7998,83.7998,8430.0
2015-06-30 15:00:00,92.0,92.06,91.94,92.03,11700.0,83.7816,83.8362,83.727,83.8089,11700.0
2015-06-30 15:05:00,92.05,92.07,91.98,91.98,8100.0,83.8271,83.8454,83.7634,83.7634,8100.0
2015-06-30 15:10:00,91.95,91.97,91.88,91.9,9900.0,83.7361,83.7543,83.6723,83.6905,9900.0
2015-06-30 15:15:00,91.89,91.99,91.88,91.9,13608.0,83.6814,83.7725,83.6723,83.6905,13608.0
2015-06-30 15:20:00,91.91,91.92,91.78,91.83,14400.0,83.6996,83.7088,83.5813,83.6268,14400.0
2015-06-30 15:25:00,91.84,91.88,91.8,91.85,10647.0,83.6359,83.6723,83.5995,83.645,10647.0
2015-06-30 15:30:00,91.89,92.02,91.89,91.93,11949.0,83.6814,83.7998,83.6814,83.7179,11949.0
2015-06-30 15:35:00,91.93,91.93,91.85,91.85,13845.0,83.7179,83.7179,83.645,83.645,13845.0
2015-06-30 15:40:00,91.84,91.84,91.75,91.8,24756.0,83.6359,83.6359,83.5539,83.5995,24756.0
2015-06-30 15:45:00,91.77,91.99,91.69,91.99,43644.0,83.5722,83.7725,83.4993,83.7725,43644.0
2015-06-30 15:50:00,92.01,92.03,91.9,91.95,23046.0,83.7907,83.8089,83.6905,83.7361,23046.0
2015-06-30 15:55:00,91.93,91.93,91.67,91.69,116061.0,83.7179,83.7179,83.4811,83.4993,116061.0
2015-07-01 09:30:00,92.05,92.39,91.83,92.39,23475.0,83.8271,84.1368,83.6268,84.1368,23475.0
2015-07-01 09:35:00,91.91,92.38,91.91,92.2,5937.0,83.6996,84.1277,83.6996,83.9637,5937.0
2015-07-01 09:40:00,92.21,92.36,91.92,92.15,9003.0,83.9728,84.1094,83.7088,83.9182,9003.0
2015-07-01 09:45:00,91.89,91.99,91.77,91.77,18000.0,83.6814,83.7725,83.5722,83.5722,18000.0
2015-07-01 09:50:00,92.01,92.24,92.0,92.19,7959.0,83.7907,84.0002,83.7816,83.9546,7959.0
2015-07-01 09:55:00,92.21,92.41,92.21,92.35,9900.0,83.9728,84.155,83.9728,84.1003,9900.0
2015-07-01 10:00:00,92.45,92.5,92.27,92.5,6600.0,84.1914,84.2369,84.0275,84.2369,6600.0
2015-07-01 10:05:00,92.53,92.59,92.43,92.43,29850.0,84.2643,84.3189,84.1732,84.1732,29850.0
2015-07-01 10:10:00,92.43,92.45,92.35,92.42,12504.0,84.1732,84.1914,84.1003,84.1641,12504.0
2015-07-01 10:15:00,92.43,92.72,92.42,92.48,11880.0,84.1732,84.4373,84.1641,84.2187,11880.0
2015-07-01 10:20:00,92.52,92.57,92.5,92.55,2154.0,84.2552,84.3007,84.2369,84.2825,2154.0
2015-07-01 10:25:00,92.62,92.7,92.57,92.7,20820.0,84.3462,84.4191,84.3007,84.4191,20820.0
2015-07-01 10:30:00,92.7,92.76,92.49,92.57,8025.0,84.4191,84.4737,84.2278,84.3007,8025.0
2015-07-01 10:35:00,92.61,92.77,92.57,92.57,7473.0,84.3371,84.4828,84.3007,84.3007,7473.0
2015-07-01 10:40:00,92.61,92.71,92.61,92.71,4533.0,84.3371,84.4282,84.3371,84.4282,4533.0
2015-07-01 10:45:00,92.71,92.73,92.61,92.61,4272.0,84.4282,84.4464,84.3371,84.3371,4272.0
2015-07-01 10:50:00,92.59,92.67,92.49,92.67,4950.0,84.3189,84.3918,84.2278,84.3918,4950.0
2015-07-01 10:55:00,92.64,92.79,92.62,92.79,4254.0,84.3644,84.501,84.3462,84.501,4254.0
2015-07-01 11:00:00,92.78,92.82,92.63,92.7,13530.0,84.4919,84.5284,84.3553,84.4191,13530.0
2015-07-01 11:05:00,92.69,92.78,92.69,92.74,7401.0,84.41,84.4919,84.41,84.4555,7401.0
2015-07-01 11:10:00,92.74,92.81,92.74,92.81,4800.0,84.4555,84.5192,84.4555,84.5192,4800.0
2015-07-01 11:15:00,92.82,92.92,92.81,92.91,8700.0,84.5284,84.6194,84.5192,84.6103,8700.0
2015-07-01 11:20:00,92.84,92.94,92.82,92.94,22842.0,84.5466,84.6376,84.5284,84.6376,22842.0
2015-07-01 11:25:00,92.94,92.95,92.88,92.95,5400.0,84.6376,84.6467,84.583,84.6467,5400.0
2015-07-01 11:30:00,92.93,93.01,92.93,93.01,6300.0,84.6285,84.7014,84.6285,84.7014,6300.0
2015-07-01 11:35:00,93.02,93.03,92.95,92.96,15006.0,84.7105,84.7196,84.6467,84.6558,15006.0
2015-07-01 11:40:00,93.0,93.03,92.96,92.96,5241.0,84.6923,84.7196,84.6558,84.6558,5241.0
2015-07-01 11:45:00,92.95,93.04,92.95,93.04,8100.0,84.6467,84.7287,84.6467,84.7287,8100.0
2015-07-01 11:50:00,93.03,93.03,92.95,92.96,15753.0,84.7196,84.7196,84.6467,84.6558,15753.0
2015-07-01 11:55:00,92.97,93.07,92.96,92.98,18600.0,84.665,84.756,84.6558,84.6741,18600.0
2015-07-01 12:00:00,93.02,93.06,92.96,93.03,9000.0,84.7105,84.7469,84.6558,84.7196,9000.0
2015-07-01 12:05:00,93.0,93.13,92.98,93.11,7515.0,84.6923,84.8107,84.6741,84.7924,7515.0
2015-07-01 12:10:00,93.08,93.13,93.0,93.08,12060.0,84.7651,84.8107,84.6923,84.7651,12060.0
2015-07-01 12:15:00,93.04,93.12,92.96,93.1,13089.0,84.7287,84.8016,84.6558,84.7833,13089.0
2015-07-01 12:20:00,93.06,93.09,92.94,92.99,42228.0,84.7469,84.7742,84.6376,84.6832,42228.0
2015-07-01 12:25:00,93.01,93.04,92.93,93.04,28488.0,84.7014,84.7287,84.6285,84.7287,28488.0
2015-07-01 12:30:00,92.99,93.11,92.99,93.06,12000.0,84.6832,84.7924,84.6832,84.7469,12000.0
2015-07-01 12:35:00,93.01,93.08,93.01,93.07,6300.0,84.7014,84.7651,84.7014,84.756,6300.0
2015-07-01 12:40:00,93.09,93.09,92.85,92.85,6600.0,84.7742,84.7742,84.5557,84.5557,6600.0
2015-07-01 12:45:00,92.91,92.96,92.9,92.96,5100.0,84.6103,84.6558,84.6012,84.6558,5100.0
2015-07-01 12:50:00,92.88,92.88,92.79,92.79,5700.0,84.583,84.583,84.501,84.501,5700.0
2015-07-01 12:55:00,92.78,92.92,92.78,92.89,6300.0,84.4919,84.6194,84.4919,84.5921,6300.0
2015-07-01 13:00:00,92.91,92.93,92.75,92.85,8400.0,84.6103,84.6285,84.4646,84.5557,8400.0
2015-07-01 13:05:00,92.8,92.87,92.76,92.76,6000.0,84.5101,84.5739,84.4737,84.4737,6000.0
2015-07-01 13:10:00,92.77,92.93,92.77,92.87,22500.0,84.4828,84.6285,84.4828,84.5739,22500.0
2015-07-01 13:15:00,92.86,92.96,92.85,92.96,7206.0,84.5648,84.6558,84.5557,84.6558,7206.0
2015-07-01 13:20:00,92.91,93.13,92.91,93.11,7155.0,84.6103,84.8107,84.6103,84.7924,7155.0
2015-07-01 13:25:00,93.11,93.11,93.06,93.08,4200.0,84.7924,84.7924,84.7469,84.7651,4200.0
2015-07-01 13:30:00,93.11,93.15,93.08,93.08,20490.0,84.7924,84.8289,84.7651,84.7651,20490.0
2015-07-01 13:35:00,93.09,93.15,93.07,93.1,10200.0,84.7742,84.8289,84.756,84.7833,10200.0
2015-07-01 13:40:00,93.1,93.21,93.09,93.21,10725.0,84.7833,84.8835,84.7742,84.8835,10725.0
2015-07-01 13:45:00,93.19,93.33,93.19,93.33,6000.0,84.8653,84.9928,84.8653,84.9928,6000.0
2015-07-01 13:50:00,93.34,93.37,93.31,93.34,19980.0,85.0019,85.0292,84.9746,85.0019,19980.0
2015-07-01 13:55:00,93.32,93.32,93.11,93.14,8145.0,84.9837,84.9837,84.7924,84.8198,8145.0
2015-07-01 14:00:00,93.15,93.15,92.88,92.95,11400.0,84.8289,84.8289,84.583,84.6467,11400.0
2015-07-01 14:05:00,92.92,93.01,92.91,93.0,5805.0,84.6194,84.7014,84.6103,84.6923,5805.0
2015-07-01 14:10:00,93.03,93.1,93.03,93.1,4200.0,84.7196,84.7833,84.7196,84.7833,4200.0
2015-07-01 14:15:00,93.07,93.21,93.07,93.21,15000.0,84.756,84.8835,84.756,84.8835,15000.0
2015-07-01 14:20:00,93.19,93.23,93.17,93.2,24951.0,84.8653,84.9017,84.8471,84.8744,24951.0
2015-07-01 14:25:00,93.21,93.29,93.19,93.28,20187.0,84.8835,84.9564,84.8653,84.9473,20187.0
2015-07-01 14:30:00,93.29,93.34,93.2,93.34,53325.0,84.9564,85.0019,84.8744,85.0019,53325.0
2015-07-01 14:35:00,93.32,93.46,93.29,93.41,62214.0,84.9837,85.1112,84.9564,85.0656,62214.0
2015-07-01 14:40:00,93.45,93.46,93.42,93.46,6300.0,85.1021,85.1112,85.0748,85.1112,6300.0
2015-07-01 14:45:00,93.46,93.61,93.43,93.61,15906.0,85.1112,85.2478,85.0839,85.2478,15906.0
2015-07-01 14:50:00,93.6,93.63,93.51,93.52,22818.0,85.2387,85.266,85.1567,85.1658,22818.0
2015-07-01 14:55:00,93.55,93.56,93.48,93.49,10695.0,85.1931,85.2023,85.1294,85.1385,10695.0
2015-07-01 15:00:00,93.5,93.54,93.45,93.5,37038.0,85.1476,85.184,85.1021,85.1476,37038.0
2015-07-01 15:05:00,93.51,93.51,93.4,93.42,15900.0,85.1567,85.1567,85.0565,85.0748,15900.0
2015-07-01 15:10:00,93.41,93.52,93.41,93.52,13593.0,85.0656,85.1658,85.0656,85.1658,13593.0
2015-07-01 15:15:00,93.52,93.52,93.46,93.51,5400.0,85.1658,85.1658,85.1112,85.1567,5400.0
2015-07-01 15:20:00,93.51,93.65,93.45,93.65,31074.0,85.1567,85.2842,85.1021,85.2842,31074.0
2015-07-01 15:25:00,93.66,93.66,93.56,93.66,14844.0,85.2933,85.2933,85.2023,85.2933,14844.0
2015-07-01 15:30:00,93.68,93.68,93.6,93.68,45996.0,85.3115,85.3115,85.2387,85.3115,45996.0
2015-07-01 15:35:00,93.65,93.72,93.65,93.68,25578.0,85.2842,85.348,85.2842,85.3115,25578.0
2015-07-01 15:40:00,93.68,93.68,93.5,93.58,48225.0,85.3115,85.3115,85.1476,85.2205,48225.0
2015-07-01 15:45:00,93.53,93.59,93.53,93.56,50133.0,85.1749,85.2296,85.1749,85.2023,50133.0
2015-07-01 15:50:00,93.57,93.61,93.52,93.61,44268.0,85.2114,85.2478,85.1658,85.2478,44268.0
2015-07-01 15:55:00,93.58,93.65,93.56,93.63,76362.0,85.2205,85.2842,85.2023,85.266,76362.0
2015-07-02 09:30:00,94.09,94.13,93.6,93.66,23232.0,85.6849,85.7213,85.2387,85.2933,23232.0
2015-07-02 09:35:00,93.67,93.85,93.6,93.6,6618.0,85.3024,85.4663,85.2387,85.2387,6618.0
2015-07-02 09:40:00,93.6,93.6,93.21,93.56,17718.0,85.2387,85.2387,84.8835,85.2023,17718.0
2015-07-02 09:45:00,93.56,93.56,93.38,93.38,6000.0,85.2023,85.2023,85.0383,85.0383,6000.0
2015-07-02 09:50:00,93.52,93.52,93.15,93.26,16860.0,85.1658,85.1658,84.8289,84.929,16860.0
2015-07-02 09:55:00,93.32,93.42,93.22,93.22,8094.0,84.9837,85.0748,84.8926,84.8926,8094.0
2015-07-02 10:00:00,93.28,93.46,93.16,93.41,5181.0,84.9473,85.1112,84.838,85.0656,5181.0
2015-07-02 10:05:00,93.46,93.46,93.19,93.4,9000.0,85.1112,85.1112,84.8653,85.0565,9000.0
2015-07-02 10:10:00,93.43,93.59,93.43,93.53,5508.0,85.0839,85.2296,85.0839,85.1749,5508.0
2015-07-02 10:15:00,93.46,93.48,93.38,93.38,6738.0,85.1112,85.1294,85.0383,85.0383,6738.0
2015-07-02 10:20:00,93.38,93.38,93.31,93.32,4500.0,85.0383,85.0383,84.9746,84.9837,4500.0
2015-07-02 10:25:00,93.29,93.44,93.29,93.4,23775.0,84.9564,85.093,84.9564,85.0565,23775.0
2015-07-02 10:30:00,93.32,93.39,93.27,93.28,3900.0,84.9837,85.0474,84.9382,84.9473,3900.0
2015-07-02 10:35:00,93.27,93.27,92.99,93.09,5700.0,84.9382,84.9382,84.6832,84.7742,5700.0
2015-07-02 10:40:00,93.06,93.19,93.06,93.16,7362.0,84.7469,84.8653,84.7469,84.838,7362.0
2015-07-02 10:45:00,93.17,93.25,93.11,93.12,37638.0,84.8471,84.9199,84.7924,84.8016,37638.0
2015-07-02 10:50:00,93.15,93.16,93.03,93.1,17400.0,84.8289,84.838,84.7196,84.7833,17400.0
2015-07-02 10:55:00,93.11,93.14,93.08,93.08,7500.0,84.7924,84.8198,84.7651,84.7651,7500.0
2015-07-02 11:00:00,93.06,93.06,92.96,93.03,4950.0,84.7469,84.7469,84.6558,84.7196,4950.0
2015-07-02 11:05:00,93.03,93.04,92.93,92.96,9150.0,84.7196,84.7287,84.6285,84.6558,9150.0
2015-07-02 11:10:00,92.95,93.03,92.87,92.96,5106.0,84.6467,84.7196,84.5739,84.6558,5106.0
2015-07-02 11:15:00,92.97,93.04,92.93,92.95,12300.0,84.665,84.7287,84.6285,84.6467,12300.0
2015-07-02 11:20:00,92.99,93.02,92.93,92.96,7500.0,84.6832,84.7105,84.6285,84.6558,7500.0
2015-07-02 11:25:00,92.88,92.88,92.86,92.87,10065.0,84.583,84.583,84.5648,84.5739,10065.0
2015-07-02 11:30:00,92.84,92.86,92.82,92.86,7800.0,84.5466,84.5648,84.5284,84.5648,7800.0
2015-07-02 11:35:00,92.86,92.92,92.86,92.88,1350.0,84.5648,84.6194,84.5648,84.583,1350.0
2015-07-02 11:40:00,92.88,92.92,92.83,92.83,2814.0,84.583,84.6194,84.5375,84.5375,2814.0
2015-07-02 11:45:00,92.85,92.85,92.78,92.78,3900.0,84.5557,84.5557,84.4919,84.4919,3900.0
2015-07-02 11:50:00,92.8,92.83,92.72,92.72,6000.0,84.5101,84.5375,84.4373,84.4373,6000.0
2015-07-02 11:55:00,92.74,92.74,92.68,92.72,2100.0,84.4555,84.4555,84.4009,84.4373,2100.0
2015-07-02 12:00:00,92.74,92.74,92.69,92.69,3600.0,84.4555,84.4555,84.41,84.41,3600.0
2015-07-02 12:05:00,92.68,92.68,92.52,92.57,5886.0,84.4009,84.4009,84.2552,84.3007,5886.0
2015-07-02 12:10:00,92.52,92.57,92.46,92.46,9450.0,84.2552,84.3007,84.2005,84.2005,9450.0
2015-07-02 12:15:00,92.53,92.55,92.48,92.54,10500.0,84.2643,84.2825,84.2187,84.2734,10500.0
2015-07-02 12:20:00,92.55,92.63,92.55,92.58,4200.0,84.2825,84.3553,84.2825,84.3098,4200.0
2015-07-02 12:25:00,92.49,92.65,92.49,92.65,9900.0,84.2278,84.3735,84.2278,84.3735,9900.0
2015-07-02 12:30:00,92.65,92.73,92.61,92.73,9900.0,84.3735,84.4464,84.3371,84.4464,9900.0
2015-07-02 12:35:00,92.7,92.75,92.58,92.69,12180.0,84.4191,84.4646,84.3098,84.41,12180.0
2015-07-02 12:40:00,92.68,92.72,92.63,92.69,54060.0,84.4009,84.4373,84.3553,84.41,54060.0
2015-07-02 12:45:00,92.67,92.84,92.65,92.84,11400.0,84.3918,84.5466,84.3735,84.5466,11400.0
2015-07-02 12:50:00,92.78,92.79,92.69,92.69,3900.0,84.4919,84.501,84.41,84.41,3900.0
2015-07-02 12:55:00,92.76,92.77,92.73,92.73,1200.0,84.4737,84.4828,84.4464,84.4464,1200.0
2015-07-02 13:00:00,92.77,92.77,92.65,92.72,12600.0,84.4828,84.4828,84.3735,84.4373,12600.0
2015-07-02 13:05:00,92.73,92.83,92.72,92.78,8100.0,84.4464,84.5375,84.4373,84.4919,8100.0
2015-07-02 13:10:00,92.81,92.81,92.69,92.69,4500.0,84.5192,84.5192,84.41,84.41,4500.0
2015-07-02 13:15:00,92.77,92.77,92.64,92.73,3366.0,84.4828,84.4828,84.3644,84.4464,3366.0
2015-07-02 13:20:00,92.67,92.68,92.53,92.57,3900.0,84.3918,84.4009,84.2643,84.3007,3900.0
2015-07-02 13:25:00,92.59,92.6,92.48,92.54,12702.0,84.3189,84.328,84.2187,84.2734,12702.0
2015-07-02 13:30:00,92.54,92.65,92.51,92.65,8226.0,84.2734,84.3735,84.246,84.3735,8226.0
2015-07-02 13:35:00,92.65,92.65,92.56,92.6,5400.0,84.3735,84.3735,84.2916,84.328,5400.0
2015-07-02 13:40:00,92.61,92.66,92.58,92.66,16170.0,84.3371,84.3826,84.3098,84.3826,16170.0
2015-07-02 13:45:00,92.67,92.8,92.67,92.8,10416.0,84.3918,84.5101,84.3918,84.5101,10416.0
2015-07-02 13:50:00,92.76,92.8,92.72,92.75,4500.0,84.4737,84.5101,84.4373,84.4646,4500.0
2015-07-02 13:55:00,92.72,92.76,92.52,92.59,7653.0,84.4373,84.4737,84.2552,84.3189,7653.0
2015-07-02 14:00:00,92.59,92.67,92.55,92.61,16350.0,84.3189,84.3918,84.2825,84.3371,16350.0
2015-07-02 14:05:00,92.61,92.63,92.51,92.6,13200.0,84.3371,84.3553,84.246,84.328,13200.0
2015-07-02 14:10:00,92.62,92.65,92.54,92.56,7800.0,84.3462,84.3735,84.2734,84.2916,7800.0
2015-07-02 14:15:00,92.52,92.62,92.48,92.62,12216.0,84.2552,84.3462,84.2187,84.3462,12216.0
2015-07-02 14:20:00,92.62,92.68,92.62,92.63,4800.0,84.3462,84.4009,84.3462,84.3553,4800.0
2015-07-02 14:25:00,92.66,92.66,92.54,92.55,6300.0,84.3826,84.3826,84.2734,84.2825,6300.0
2015-07-02 14:30:00,92.55,92.61,92.55,92.61,13923.0,84.2825,84.3371,84.2825,84.3371,13923.0
2015-07-02 14:35:00,92.62,92.68,92.6,92.64,12576.0,84.3462,84.4009,84.328,84.3644,12576.0
2015-07-02 14:40:00,92.6,92.61,92.53,92.53,6600.0,84.328,84.3371,84.2643,84.2643,6600.0
2015-07-02 14:45:00,92.48,92.63,92.48,92.62,15900.0,84.2187,84.3553,84.2187,84.3462,15900.0
2015-07-02 14:50:00,92.6,92.61,92.5,92.52,13050.0,84.328,84.3371,84.2369,84.2552,13050.0
2015-07-02 14:55:00,92.49,92.61,92.49,92.59,22593.0,84.2278,84.3371,84.2278,84.3189,22593.0
2015-07-02 15:00:00,92.6,92.67,92.59,92.66,15600.0,84.328,84.3918,84.3189,84.3826,15600.0
2015-07-02 15:05:00,92.64,92.67,92.55,92.55,17916.0,84.3644,84.3918,84.2825,84.2825,17916.0
2015-07-02 15:10:00,92.59,92.6,92.52,92.56,11919.0,84.3189,84.328,84.2552,84.2916,11919.0
2015-07-02 15:15:00,92.58,92.59,92.46,92.51,17598.0,84.3098,84.3189,84.2005,84.246,17598.0
2015-07-02 15:20:00,92.49,92.64,92.48,92.63,32901.0,84.2278,84.3644,84.2187,84.3553,32901.0
2015-07-02 15:25:00,92.65,92.73,92.65,92.67,14400.0,84.3735,84.4464,84.3735,84.3918,14400.0
2015-07-02 15:30:00,92.7,92.72,92.49,92.57,28200.0,84.4191,84.4373,84.2278,84.3007,28200.0
2015-07-02 15:35:00,92.55,92.59,92.48,92.52,20700.0,84.2825,84.3189,84.2187,84.2552,20700.0
2015-07-02 15:40:00,92.49,92.65,92.48,92.62,33768.0,84.2278,84.3735,84.2187,84.3462,33768.0
2015-07-02 15:45:00,92.59,92.64,92.55,92.63,31923.0,84.3189,84.3644,84.2825,84.3553,31923.0
2015-07-02 15:50:00,92.63,92.71,92.55,92.56,55584.0,84.3553,84.4282,84.2825,84.2916,55584.0
2015-07-02 15:55:00,92.53,92.67,92.53,92.56,94953.0,84.2643,84.3918,84.2643,84.2916,94953.0
2015-07-06 09:30:00,91.67,92.14,91.67,92.14,30768.0,83.4811,83.9091,83.4811,83.9091,30768.0
2015-07-06 09:35:00,92.14,92.38,92.14,92.3,14307.0,83.9091,84.1277,83.9091,84.0548,14307.0
2015-07-06 09:40:00,92.18,92.4,92.18,92.4,2400.0,83.9455,84.1459,83.9455,84.1459,2400.0
2015-07-06 09:45:00,92.31,92.43,92.3,92.43,4536.0,84.0639,84.1732,84.0548,84.1732,4536.0
2015-07-06 09:50:00,92.52,92.87,92.48,92.73,18150.0,84.2552,84.5739,84.2187,84.4464,18150.0
2015-07-06 09:55:00,92.68,92.77,92.62,92.75,29403.0,84.4009,84.4828,84.3462,84.4646,29403.0
2015-07-06 10:00:00,92.69,92.69,92.5,92.66,14997.0,84.41,84.41,84.2369,84.3826,14997.0
2015-07-06 10:05:00,92.62,92.65,92.58,92.63,6516.0,84.3462,84.3735,84.3098,84.3553,6516.0
2015-07-06 10:10:00,92.7,92.87,92.63,92.87,5700.0,84.4191,84.5739,84.3553,84.5739,5700.0
2015-07-06 10:15:00,92.88,92.97,92.88,92.97,9738.0,84.583,84.665,84.583,84.665,9738.0
2015-07-06 10:20:00,92.96,93.02,92.92,92.96,11082.0,84.6558,84.7105,84.6194,84.6558,11082.0
2015-07-06 10:25:00,92.96,93.08,92.96,93.08,1800.0,84.6558,84.7651,84.6558,84.7651,1800.0
2015-07-06 10:30:00,93.07,93.29,93.07,93.26,16500.0,84.756,84.9564,84.756,84.929,16500.0
2015-07-06 10:35:00,93.27,93.32,93.23,93.31,20100.0,84.9382,84.9837,84.9017,84.9746,20100.0
2015-07-06 10:40:00,93.33,93.52,93.32,93.52,11703.0,84.9928,85.1658,84.9837,85.1658,11703.0
2015-07-06 10:45:00,93.54,93.63,93.48,93.56,17058.0,85.184,85.266,85.1294,85.2023,17058.0
2015-07-06 10:50:00,93.54,93.68,93.53,93.65,10875.0,85.184,85.3115,85.1749,85.2842,10875.0
2015-07-06 10:55:00,93.66,93.72,93.63,93.69,12360.0,85.2933,85.348,85.266,85.3206,12360.0
2015-07-06 11:00:00,93.69,93.7,93.64,93.64,15900.0,85.3206,85.3297,85.2751,85.2751,15900.0
2015-07-06 11:05:00,93.62,93.66,93.61,93.63,17904.0,85.2569,85.2933,85.2478,85.266,17904.0
2015-07-06 11:10:00,93.62,93.62,93.4,93.4,10200.0,85.2569,85.2569,85.0565,85.0565,10200.0
2015-07-06 11:15:00,93.38,93.38,93.2,93.2,12450.0,85.0383,85.0383,84.8744,84.8744,12450.0
2015-07-06 11:20:00,93.2,93.27,93.19,93.23,6801.0,84.8744,84.9382,84.8653,84.9017,6801.0
2015-07-06 11:25:00,93.25,93.31,93.19,93.21,27822.0,84.9199,84.9746,84.8653,84.8835,27822.0
2015-07-06 11:30:00,93.24,93.27,93.17,93.24,3678.0,84.9108,84.9382,84.8471,84.9108,3678.0
2015-07-06 11:35:00,93.27,93.35,93.27,93.35,7653.0,84.9382,85.011,84.9382,85.011,7653.0
2015-07-06 11:40:00,93.35,93.35,93.28,93.33,9528.0,85.011,85.011,84.9473,84.9928,9528.0
2015-07-06 11:45:00,93.31,93.35,93.27,93.29,9900.0,84.9746,85.011,84.9382,84.9564,9900.0
2015-07-06 11:50:00,93.34,93.35,93.24,93.25,12765.0,85.0019,85.011,84.9108,84.9199,12765.0
2015-07-06 11:55:00,93.23,93.24,93.16,93.18,12021.0,84.9017,84.9108,84.838,84.8562,12021.0
2015-07-06 12:00:00,93.18,93.19,93.14,93.16,4500.0,84.8562,84.8653,84.8198,84.838,4500.0
2015-07-06 12:05:00,93.18,93.19,93.16,93.18,9600.0,84.8562,84.8653,84.838,84.8562,9600.0
2015-07-06 12:10:00,93.19,93.22,93.18,93.21,5400.0,84.8653,84.8926,84.8562,84.8835,5400.0
2015-07-06 12:15:00,93.21,93.46,93.21,93.42,4500.0,84.8835,85.1112,84.8835,85.0748,4500.0
2015-07-06 12:20:00,93.38,93.43,93.35,93.41,7800.0,85.0383,85.0839,85.011,85.0656,7800.0
2015-07-06 12:25:00,93.43,93.47,93.4,93.42,9237.0,85.0839,85.1203,85.0565,85.0748,9237.0
2015-07-06 12:30:00,93.4,93.42,93.29,93.33,13800.0,85.0565,85.0748,84.9564,84.9928,13800.0
2015-07-06 12:35:00,93.32,93.35,93.28,93.33,10575.0,84.9837,85.011,84.9473,84.9928,10575.0
2015-07-06 12:40:00,93.33,93.39,93.33,93.39,11100.0,84.9928,85.0474,84.9928,85.0474,11100.0
2015-07-06 12:45:00,93.39,93.39,93.31,93.34,12300.0,85.0474,85.0474,84.9746,85.0019,12300.0
2015-07-06 12:50:00,93.31,93.33,93.27,93.33,10377.0,84.9746,84.9928,84.9382,84.9928,10377.0
2015-07-06 12:55:00,93.33,93.33,93.28,93.31,12300.0,84.9928,84.9928,84.9473,84.9746,12300.0
2015-07-06 13:00:00,93.3,93.32,93.3,93.31,3000.0,84.9655,84.9837,84.9655,84.9746,3000.0
2015-07-06 13:05:00,93.32,93.4,93.32,93.36,13227.0,84.9837,85.0565,84.9837,85.0201,13227.0
2015-07-06 13:10:00,93.38,93.38,93.27,93.27,6300.0,85.0383,85.0383,84.9382,84.9382,6300.0
2015-07-06 13:15:00,93.27,93.29,93.02,93.02,14403.0,84.9382,84.9564,84.7105,84.7105,14403.0
2015-07-06 13:20:00,93.06,93.15,93.06,93.11,7800.0,84.7469,84.8289,84.7469,84.7924,7800.0
2015-07-06 13:25:00,93.08,93.24,93.08,93.2,4338.0,84.7651,84.9108,84.7651,84.8744,4338.0
2015-07-06 13:30:00,93.21,93.21,93.12,93.13,14700.0,84.8835,84.8835,84.8016,84.8107,14700.0
2015-07-06 13:35:00,93.11,93.15,93.07,93.14,12900.0,84.7924,84.8289,84.756,84.8198,12900.0
2015-07-06 13:40:00,93.17,93.17,93.07,93.14,8751.0,84.8471,84.8471,84.756,84.8198,8751.0
2015-07-06 13:45:00,93.14,93.16,92.98,93.05,20466.0,84.8198,84.838,84.6741,84.7378,20466.0
2015-07-06 13:50:00,93.03,93.05,92.98,93.03,6600.0,84.7196,84.7378,84.6741,84.7196,6600.0
2015-07-06 13:55:00,93.02,93.07,93.01,93.03,26358.0,84.7105,84.756,84.7014,84.7196,26358.0
2015-07-06 14:00:00,93.02,93.04,92.86,92.88,13275.0,84.7105,84.7287,84.5648,84.583,13275.0
2015-07-06 14:05:00,92.91,93.07,92.89,93.06,35625.0,84.6103,84.756,84.5921,84.7469,35625.0
2015-07-06 14:10:00,93.07,93.17,93.04,93.17,6945.0,84.756,84.8471,84.7287,84.8471,6945.0
2015-07-06 14:15:00,93.13,93.17,93.12,93.12,10503.0,84.8107,84.8471,84.8016,84.8016,10503.0
2015-07-06 14:20:00,93.09,93.18,93.08,93.14,13236.0,84.7742,84.8562,84.7651,84.8198,13236.0
2015-07-06 14:25:00,93.07,93.12,93.06,93.08,26661.0,84.756,84.8016,84.7469,84.7651,26661.0
2015-07-06 14:30:00,93.08,93.15,93.07,93.1,37914.0,84.7651,84.8289,84.756,84.7833,37914.0
2015-07-06 14:35:00,93.08,93.08,93.0,93.0,8100.0,84.7651,84.7651,84.6923,84.6923,8100.0
2015-07-06 14:40:00,93.0,93.0,92.9,92.92,8172.0,84.6923,84.6923,84.6012,84.6194,8172.0
2015-07-06 14:45:00,92.9,93.1,92.9,93.1,19899.0,84.6012,84.7833,84.6012,84.7833,19899.0
2015-07-06 14:50:00,93.1,93.16,93.1,93.13,20457.0,84.7833,84.838,84.7833,84.8107,20457.0
2015-07-06 14:55:00,93.15,93.29,93.14,93.23,27336.0,84.8289,84.9564,84.8198,84.9017,27336.0
2015-07-06 15:00:00,93.22,93.22,93.04,93.04,22302.0,84.8926,84.8926,84.7287,84.7287,22302.0
2015-07-06 15:05:00,93.04,93.05,93.01,93.02,6000.0,84.7287,84.7378,84.7014,84.7105,6000.0
2015-07-06 15:10:00,93.03,93.12,93.03,93.11,12693.0,84.7196,84.8016,84.7196,84.7924,12693.0
2015-07-06 15:15:00,93.12,93.13,93.04,93.05,28269.0,84.8016,84.8107,84.7287,84.7378,28269.0
2015-07-06 15:20:00,93.04,93.19,93.04,93.1,6900.0,84.7287,84.8653,84.7287,84.7833,6900.0
2015-07-06 15:25:00,93.1,93.14,93.09,93.11,16392.0,84.7833,84.8198,84.7742,84.7924,16392.0
2015-07-06 15:30:00,93.12,93.26,93.07,93.21,15975.0,84.8016,84.929,84.756,84.8835,15975.0
2015-07-06 15:35:00,93.19,93.3,93.16,93.16,16800.0,84.8653,84.9655,84.838,84.838,16800.0
2015-07-06 15:40:00,93.19,93.19,93.07,93.11,17307.0,84.8653,84.8653,84.756,84.7924,17307.0
2015-07-06 15:45:00,93.09,93.27,93.09,93.26,32358.0,84.7742,84.9382,84.7742,84.929,32358.0
2015-07-06 15:50:00,93.29,93.36,93.27,93.31,27777.0,84.9564,85.0201,84.9382,84.9746,27777.0
2015-07-06 15:55:00,93.33,93.36,93.25,93.33,51507.0,84.9928,85.0201,84.9199,84.9928,51507.0
2015-07-07 09:30:00,93.65,93.83,93.36,93.6,38379.0,85.2842,85.4481,85.0201,85.2387,38379.0
2015-07-07 09:35:00,93.56,93.87,93.43,93.71,19350.0,85.2023,85.4846,85.0839,85.3389,19350.0
2015-07-07 09:40:00,93.63,93.75,93.47,93.68,11976.0,85.266,85.3753,85.1203,85.3115,11976.0
2015-07-07 09:45:00,93.68,93.75,93.5,93.58,8550.0,85.3115,85.3753,85.1476,85.2205,8550.0
2015-07-07 09:50:00,93.54,93.99,93.49,93.91,22215.0,85.184,85.5938,85.1385,85.521,22215.0
2015-07-07 09:55:00,93.85,93.87,93.54,93.56,20124.0,85.4663,85.4846,85.184,85.2023,20124.0
2015-07-07 10:00:00,93.6,93.66,93.58,93.66,6513.0,85.2387,85.2933,85.2205,85.2933,6513.0
2015-07-07 10:05:00,93.6,93.65,93.41,93.46,17541.0,85.2387,85.2842,85.0656,85.1112,17541.0
2015-07-07 10:10:00,93.57,93.75,93.47,93.71,38649.0,85.2114,85.3753,85.1203,85.3389,38649.0
2015-07-07 10:15:00,93.64,93.7,93.55,93.66,13548.0,85.2751,85.3297,85.1931,85.2933,13548.0
2015-07-07 10:20:00,93.62,93.78,93.59,93.6,15144.0,85.2569,85.4026,85.2296,85.2387,15144.0
2015-07-07 10:25:00,93.63,93.63,93.51,93.51,9678.0,85.266,85.266,85.1567,85.1567,9678.0
2015-07-07 10:30:00,93.52,93.52,93.37,93.39,13800.0,85.1658,85.1658,85.0292,85.0474,13800.0
2015-07-07 10:35:00,93.38,93.49,93.32,93.39,35796.0,85.0383,85.1385,84.9837,85.0474,35796.0
2015-07-07 10:40:00,93.34,93.43,93.32,93.43,29406.0,85.0019,85.0839,84.9837,85.0839,29406.0
2015-07-07 10:45:00,93.41,93.58,93.38,93.58,18924.0,85.0656,85.2205,85.0383,85.2205,18924.0
2015-07-07 10:50:00,93.56,93.66,93.48,93.66,9996.0,85.2023,85.2933,85.1294,85.2933,9996.0
2015-07-07 10:55:00,93.71,93.76,93.66,93.72,10065.0,85.3389,85.3844,85.2933,85.348,10065.0
2015-07-07 11:00:00,93.72,93.72,93.5,93.56,46617.0,85.348,85.348,85.1476,85.2023,46617.0
2015-07-07 11:05:00,93.61,93.66,93.46,93.54,11100.0,85.2478,85.2933,85.1112,85.184,11100.0
2015-07-07 11:10:00,93.55,93.55,93.46,93.46,10122.0,85.1931,85.1931,85.1112,85.1112,10122.0
2015-07-07 11:15:00,93.46,93.6,93.41,93.44,11898.0,85.1112,85.2387,85.0656,85.093,11898.0
2015-07-07 11:20:00,93.42,93.42,93.21,93.26,18399.0,85.0748,85.0748,84.8835,84.929,18399.0
2015-07-07 11:25:00,93.25,93.42,93.23,93.39,24300.0,84.9199,85.0748,84.9017,85.0474,24300.0
2015-07-07 11:30:00,93.42,93.48,93.23,93.3,14790.0,85.0748,85.1294,84.9017,84.9655,14790.0
2015-07-07 11:35:00,93.27,93.47,93.2,93.46,25488.0,84.9382,85.1203,84.8744,85.1112,25488.0
2015-07-07 11:40:00,93.46,93.77,93.46,93.72,13590.0,85.1112,85.3935,85.1112,85.348,13590.0
2015-07-07 11:45:00,93.71,93.78,93.65,93.69,13800.0,85.3389,85.4026,85.2842,85.3206,13800.0
2015-07-07 11:50:00,93.72,93.76,93.59,93.62,11460.0,85.348,85.3844,85.2296,85.2569,11460.0
2015-07-07 11:55:00,93.62,94.0,93.62,93.8,22362.0,85.2569,85.6029,85.2569,85.4208,22362.0
2015-07-07 12:00:00,93.78,93.83,93.7,93.79,4800.0,85.4026,85.4481,85.3297,85.4117,4800.0
2015-07-07 12:05:00,93.76,93.83,93.71,93.79,15462.0,85.3844,85.4481,85.3389,85.4117,15462.0
2015-07-07 12:10:00,93.71,93.79,93.66,93.67,8430.0,85.3389,85.4117,85.2933,85.3024,8430.0
2015-07-07 12:15:00,93.72,93.79,93.69,93.79,7800.0,85.348,85.4117,85.3206,85.4117,7800.0
2015-07-07 12:20:00,93.74,93.8,93.72,93.76,5700.0,85.3662,85.4208,85.348,85.3844,5700.0
2015-07-07 12:25:00,93.79,93.81,93.74,93.76,13200.0,85.4117,85.4299,85.3662,85.3844,13200.0
2015-07-07 12:30:00,93.75,93.78,93.68,93.69,12945.0,85.3753,85.4026,85.3115,85.3206,12945.0
2015-07-07 12:35:00,93.75,93.81,93.71,93.79,6336.0,85.3753,85.4299,85.3389,85.4117,6336.0
2015-07-07 12:40:00,93.82,93.85,93.78,93.81,7812.0,85.439,85.4663,85.4026,85.4299,7812.0
2015-07-07 12:45:00,93.86,93.88,93.83,93.87,7860.0,85.4755,85.4937,85.4481,85.4846,7860.0
2015-07-07 12:50:00,93.88,94.02,93.87,93.99,18678.0,85.4937,85.6212,85.4846,85.5938,18678.0
2015-07-07 12:55:00,94.0,94.15,93.96,94.06,9936.0,85.6029,85.7395,85.5665,85.6576,9936.0
2015-07-07 13:00:00,94.04,94.04,93.93,93.93,2100.0,85.6394,85.6394,85.5392,85.5392,2100.0
2015-07-07 13:05:00,93.89,93.93,93.81,93.87,7950.0,85.5028,85.5392,85.4299,85.4846,7950.0
2015-07-07 13:10:00,93.9,94.17,93.89,94.17,15900.0,85.5119,85.7578,85.5028,85.7578,15900.0
2015-07-07 13:15:00,94.11,94.11,93.89,93.97,13950.0,85.7031,85.7031,85.5028,85.5756,13950.0
2015-07-07 13:20:00,94.0,94.05,93.89,94.0,15825.0,85.6029,85.6485,85.5028,85.6029,15825.0
2015-07-07 13:25:00,94.01,94.09,93.99,94.09,10059.0,85.6121,85.6849,85.5938,85.6849,10059.0
2015-07-07 13:30:00,94.1,94.12,93.96,93.96,14169.0,85.694,85.7122,85.5665,85.5665,14169.0
2015-07-07 13:35:00,93.98,94.0,93.94,93.96,7500.0,85.5847,85.6029,85.5483,85.5665,7500.0
2015-07-07 13:40:00,93.96,94.11,93.96,94.11,4200.0,85.5665,85.7031,85.5665,85.7031,4200.0
2015-07-07 13:45:00,94.05,94.12,93.96,94.01,15594.0,85.6485,85.7122,85.5665,85.6121,15594.0
2015-07-07 13:50:00,94.02,94.05,94.0,94.0,3900.0,85.6212,85.6485,85.6029,85.6029,3900.0
2015-07-07 13:55:00,93.99,94.04,93.97,94.04,12600.0,85.5938,85.6394,85.5756,85.6394,12600.0
2015-07-07 14:00:00,94.01,94.05,93.95,94.01,11904.0,85.6121,85.6485,85.5574,85.6121,11904.0
2015-07-07 14:05:00,93.95,93.96,93.9,93.95,5700.0,85.5574,85.5665,85.5119,85.5574,5700.0
2015-07-07 14:10:00,93.95,93.97,93.95,93.95,9579.0,85.5574,85.5756,85.5574,85.5574,9579.0
2015-07-07 14:15:00,93.98,93.98,93.86,93.9,16200.0,85.5847,85.5847,85.4755,85.5119,16200.0
2015-07-07 14:20:00,93.87,93.89,93.8,93.85,8100.0,85.4846,85.5028,85.4208,85.4663,8100.0
2015-07-07 14:25:00,93.85,93.91,93.83,93.87,7776.0,85.4663,85.521,85.4481,85.4846,7776.0
2015-07-07 14:30:00,93.81,94.01,93.81,93.99,8550.0,85.4299,85.6121,85.4299,85.5938,8550.0
2015-07-07 14:35:00,94.02,94.14,94.0,94.11,15387.0,85.6212,85.7304,85.6029,85.7031,15387.0
2015-07-07 14:40:00,94.13,94.44,94.13,94.44,18849.0,85.7213,86.0036,85.7213,86.0036,18849.0
2015-07-07 14:45:00,94.42,94.49,94.38,94.43,7350.0,85.9854,86.0492,85.949,85.9945,7350.0
2015-07-07 14:50:00,94.37,94.44,94.28,94.43,13101.0,85.9399,86.0036,85.8579,85.9945,13101.0
2015-07-07 14:55:00,94.4,94.65,94.4,94.63,16239.0,85.9672,86.1949,85.9672,86.1767,16239.0
2015-07-07 15:00:00,94.63,94.63,94.45,94.48,24054.0,86.1767,86.1767,86.0127,86.0401,24054.0
2015-07-07 15:05:00,94.45,94.47,94.36,94.4,39543.0,86.0127,86.031,85.9308,85.9672,39543.0
2015-07-07 15:10:00,94.44,94.49,94.34,94.43,29283.0,86.0036,86.0492,85.9126,85.9945,29283.0
2015-07-07 15:15:00,94.42,94.6,94.39,94.51,25710.0,85.9854,86.1493,85.9581,86.0674,25710.0
2015-07-07 15:20:00,94.45,94.61,94.44,94.61,19500.0,86.0127,86.1585,86.0036,86.1585,19500.0
2015-07-07 15:25:00,94.61,94.66,94.44,94.47,23769.0,86.1585,86.204,86.0036,86.031,23769.0
2015-07-07 15:30:00,94.49,94.54,94.44,94.44,18930.0,86.0492,86.0947,86.0036,86.0036,18930.0
2015-07-07 15:35:00,94.46,94.49,94.27,94.27,45489.0,86.0219,86.0492,85.8488,85.8488,45489.0
2015-07-07 15:40:00,94.3,94.31,94.18,94.2,22368.0,85.8761,85.8853,85.7669,85.7851,22368.0
2015-07-07 15:45:00,94.24,94.43,94.22,94.42,38679.0,85.8215,85.9945,85.8033,85.9854,38679.0
2015-07-07 15:50:00,94.42,94.58,94.42,94.54,37770.0,85.9854,86.1311,85.9854,86.0947,37770.0
2015-07-07 15:55:00,94.54,94.58,94.43,94.51,98943.0,86.0947,86.1311,85.9945,86.0674,98943.0
2015-07-08 09:30:00,94.05,94.05,93.99,93.99,23406.0,85.6485,85.6485,85.5938,85.5938,23406.0
2015-07-08 09:35:00,94.05,94.23,94.02,94.02,20085.0,85.6485,85.8124,85.6212,85.6212,20085.0
2015-07-08 09:40:00,94.22,94.22,93.87,93.97,28410.0,85.8033,85.8033,85.4846,85.5756,28410.0
2015-07-08 09:45:00,93.87,93.95,93.77,93.77,16500.0,85.4846,85.5574,85.3935,85.3935,16500.0
2015-07-08 09:50:00,93.85,93.99,93.77,93.77,20679.0,85.4663,85.5938,85.3935,85.3935,20679.0
2015-07-08 09:55:00,93.84,93.97,93.8,93.92,20709.0,85.4572,85.5756,85.4208,85.5301,20709.0
2015-07-08 10:00:00,93.94,93.97,93.82,93.86,51522.0,85.5483,85.5756,85.439,85.4755,51522.0
2015-07-08 10:05:00,93.81,93.97,93.75,93.97,33354.0,85.4299,85.5756,85.3753,85.5756,33354.0
2015-07-08 10:10:00,93.87,93.88,93.79,93.88,11400.0,85.4846,85.4937,85.4117,85.4937,11400.0
2015-07-08 10:15:00,93.85,94.16,93.84,94.16,26850.0,85.4663,85.7487,85.4572,85.7487,26850.0
2015-07-08 10:20:00,94.16,94.27,94.07,94.25,17589.0,85.7487,85.8488,85.6667,85.8306,17589.0
2015-07-08 10:25:00,94.23,94.23,94.04,94.17,24660.0,85.8124,85.8124,85.6394,85.7578,24660.0
2015-07-08 10:30:00,94.1,94.16,93.82,93.82,17292.0,85.694,85.7487,85.439,85.439,17292.0
2015-07-08 10:35:00,93.83,93.89,93.76,93.85,15060.0,85.4481,85.5028,85.3844,85.4663,15060.0
2015-07-08 10:40:00,93.94,93.94,93.91,93.91,600.0,85.5483,85.5483,85.521,85.521,600.0
2015-07-08 10:45:00,93.91,94.12,93.87,94.12,27393.0,85.521,85.7122,85.4846,85.7122,27393.0
2015-07-08 10:50:00,94.17,94.26,94.15,94.18,15210.0,85.7578,85.8397,85.7395,85.7669,15210.0
2015-07-08 10:55:00,94.15,94.36,94.14,94.32,23658.0,85.7395,85.9308,85.7304,85.8944,23658.0
2015-07-08 11:00:00,94.33,94.35,94.26,94.29,15600.0,85.9035,85.9217,85.8397,85.867,15600.0
2015-07-08 11:05:00,94.27,94.29,94.18,94.18,23340.0,85.8488,85.867,85.7669,85.7669,23340.0
2015-07-08 11:10:00,94.16,94.25,94.13,94.23,15300.0,85.7487,85.8306,85.7213,85.8124,15300.0
2015-07-08 11:15:00,94.24,94.26,94.18,94.19,11394.0,85.8215,85.8397,85.7669,85.776,11394.0
2015-07-08 11:20:00,94.22,94.22,94.13,94.17,9600.0,85.8033,85.8033,85.7213,85.7578,9600.0
2015-07-08 11:25:00,94.15,94.2,94.11,94.13,14286.0,85.7395,85.7851,85.7031,85.7213,14286.0
2015-07-08 11:30:00,94.13,94.17,94.11,94.11,5400.0,85.7213,85.7578,85.7031,85.7031,5400.0
2015-07-08 11:35:00,94.14,94.2,94.12,94.18,12021.0,85.7304,85.7851,85.7122,85.7669,12021.0
2015-07-08 11:40:00,94.16,94.19,94.08,94.17,17700.0,85.7487,85.776,85.6758,85.7578,17700.0
2015-07-08 11:45:00,94.17,94.29,94.17,94.24,12342.0,85.7578,85.867,85.7578,85.8215,12342.0
2015-07-08 11:50:00,94.21,94.27,94.21,94.27,11700.0,85.7942,85.8488,85.7942,85.8488,11700.0
2015-07-08 11:55:00,94.24,94.43,94.22,94.41,30900.0,85.8215,85.9945,85.8033,85.9763,30900.0
2015-07-08 12:00:00,94.34,94.5,94.34,94.49,9165.0,85.9126,86.0583,85.9126,86.0492,9165.0
2015-07-08 12:05:00,94.49,94.56,94.44,94.54,13800.0,86.0492,86.1129,86.0036,86.0947,13800.0
2015-07-08 12:10:00,94.52,94.52,94.39,94.41,8544.0,86.0765,86.0765,85.9581,85.9763,8544.0
2015-07-08 12:15:00,94.35,94.43,94.33,94.43,22551.0,85.9217,85.9945,85.9035,85.9945,22551.0
2015-07-08 12:20:00,94.45,94.54,94.42,94.48,13800.0,86.0127,86.0947,85.9854,86.0401,13800.0
2015-07-08 12:25:00,94.47,94.47,94.35,94.43,8100.0,86.031,86.031,85.9217,85.9945,8100.0
2015-07-08 12:30:00,94.47,94.48,94.34,94.37,5100.0,86.031,86.0401,85.9126,85.9399,5100.0
2015-07-08 12:35:00,94.3,94.5,94.29,94.49,10500.0,85.8761,86.0583,85.867,86.0492,10500.0
2015-07-08 12:40:00,94.49,94.49,94.37,94.44,5400.0,86.0492,86.0492,85.9399,86.0036,5400.0
2015-07-08 12:45:00,94.42,94.42,94.29,94.33,13500.0,85.9854,85.9854,85.867,85.9035,13500.0
2015-07-08 12:50:00,94.33,94.4,94.33,94.4,4800.0,85.9035,85.9672,85.9035,85.9672,4800.0
2015-07-08 12:55:00,94.34,94.5,94.34,94.5,13200.0,85.9126,86.0583,85.9126,86.0583,13200.0
2015-07-08 13:00:00,94.45,94.52,94.38,94.44,13800.0,86.0127,86.0765,85.949,86.0036,13800.0
2015-07-08 13:05:00,94.41,94.47,94.38,94.45,3300.0,85.9763,86.031,85.949,86.0127,3300.0
2015-07-08 13:10:00,94.42,94.55,94.41,94.45,12450.0,85.9854,86.1038,85.9763,86.0127,12450.0
2015-07-08 13:15:00,94.45,94.49,94.41,94.45,10800.0,86.0127,86.0492,85.9763,86.0127,10800.0
2015-07-08 13:20:00,94.57,94.58,94.45,94.47,8400.0,86.122,86.1311,86.0127,86.031,8400.0
2015-07-08 13:25:00,94.47,94.52,94.46,94.5,6600.0,86.031,86.0765,86.0219,86.0583,6600.0
2015-07-08 13:30:00,94.47,94.52,94.38,94.46,24312.0,86.031,86.0765,85.949,86.0219,24312.0
2015-07-08 13:35:00,94.4,94.46,94.4,94.41,23100.0,85.9672,86.0219,85.9672,85.9763,23100.0
2015-07-08 13:40:00,94.42,94.5,94.4,94.42,15411.0,85.9854,86.0583,85.9672,85.9854,15411.0
2015-07-08 13:45:00,94.49,94.62,94.45,94.61,12600.0,86.0492,86.1676,86.0127,86.1585,12600.0
2015-07-08 13:50:00,94.59,94.61,94.54,94.61,4500.0,86.1402,86.1585,86.0947,86.1585,4500.0
2015-07-08 13:55:00,94.61,94.7,94.52,94.56,16317.0,86.1585,86.2404,86.0765,86.1129,16317.0
2015-07-08 14:00:00,94.53,94.63,94.41,94.59,45900.0,86.0856,86.1767,85.9763,86.1402,45900.0
2015-07-08 14:05:00,94.52,94.6,94.39,94.52,10500.0,86.0765,86.1493,85.9581,86.0765,10500.0
2015-07-08 14:10:00,94.52,94.52,94.38,94.48,7500.0,86.0765,86.0765,85.949,86.0401,7500.0
2015-07-08 14:15:00,94.48,94.48,94.33,94.38,17700.0,86.0401,86.0401,85.9035,85.949,17700.0
2015-07-08 14:20:00,94.33,94.44,94.3,94.4,43509.0,85.9035,86.0036,85.8761,85.9672,43509.0
2015-07-08 14:25:00,94.39,94.44,94.23,94.38,17586.0,85.9581,86.0036,85.8124,85.949,17586.0
2015-07-08 14:30:00,94.38,94.41,94.2,94.23,16959.0,85.949,85.9763,85.7851,85.8124,16959.0
2015-07-08 14:35:00,94.19,94.27,94.18,94.22,22665.0,85.776,85.8488,85.7669,85.8033,22665.0
2015-07-08 14:40:00,94.2,94.53,94.19,94.35,120966.0,85.7851,86.0856,85.776,85.9217,120966.0
2015-07-08 14:45:00,94.38,94.61,94.21,94.26,91185.0,85.949,86.1585,85.7942,85.8397,91185.0
2015-07-08 14:50:00,94.23,94.23,93.97,94.01,45570.0,85.8124,85.8124,85.5756,85.6121,45570.0
2015-07-08 14:55:00,94.01,94.23,94.01,94.09,22071.0,85.6121,85.8124,85.6121,85.6849,22071.0
2015-07-08 15:00:00,94.09,94.2,93.96,93.96,50952.0,85.6849,85.7851,85.5665,85.5665,50952.0
2015-07-08 15:05:00,93.89,94.03,93.86,93.95,18948.0,85.5028,85.6303,85.4755,85.5574,18948.0
2015-07-08 15:10:00,93.96,94.1,93.88,94.0,18441.0,85.5665,85.694,85.4937,85.6029,18441.0
2015-07-08 15:15:00,93.98,94.1,93.83,93.84,31113.0,85.5847,85.694,85.4481,85.4572,31113.0
2015-07-08 15:20:00,93.86,93.86,93.76,93.78,18600.0,85.4755,85.4755,85.3844,85.4026,18600.0
2015-07-08 15:25:00,93.78,93.85,93.71,93.79,44511.0,85.4026,85.4663,85.3389,85.4117,44511.0
2015-07-08 15:30:00,93.8,93.93,93.78,93.84,12810.0,85.4208,85.5392,85.4026,85.4572,12810.0
2015-07-08 15:35:00,93.82,93.86,93.75,93.77,24150.0,85.439,85.4755,85.3753,85.3935,24150.0
2015-07-08 15:40:00,93.75,93.87,93.74,93.81,21786.0,85.3753,85.4846,85.3662,85.4299,21786.0
2015-07-08 15:45:00,93.8,93.81,93.71,93.79,29088.0,85.4208,85.4299,85.3389,85.4117,29088.0
2015-07-08 15:50:00,93.77,93.8,93.73,93.76,39735.0,85.3935,85.4208,85.3571,85.3844,39735.0
2015-07-08 15:55:00,93.75,93.75,93.66,93.7,73335.0,85.3753,85.3753,85.2933,85.3297,73335.0
2015-07-09 09:30:00,94.81,94.83,94.38,94.63,27369.0,86.3406,86.3588,85.949,86.1767,27369.0
2015-07-09 09:35:00,94.63,95.0,94.51,94.78,54156.0,86.1767,86.5136,86.0674,86.3133,54156.0
2015-07-09 09:40:00,94.66,94.67,94.32,94.32,14670.0,86.204,86.2131,85.8944,85.8944,14670.0
2015-07-09 09:45:00,94.28,94.32,94.01,94.21,21567.0,85.8579,85.8944,85.6121,85.7942,21567.0
2015-07-09 09:50:00,94.2,94.25,93.88,93.95,12603.0,85.7851,85.8306,85.4937,85.5574,12603.0
2015-07-09 09:55:00,94.01,94.12,94.01,94.05,9024.0,85.6121,85.7122,85.6121,85.6485,9024.0
2015-07-09 10:00:00,94.01,94.12,93.97,94.1,30789.0,85.6121,85.7122,85.5756,85.694,30789.0
2015-07-09 10:05:00,94.09,94.32,94.06,94.19,61956.0,85.6849,85.8944,85.6576,85.776,61956.0
2015-07-09 10:10:00,94.08,94.27,94.07,94.27,21624.0,85.6758,85.8488,85.6667,85.8488,21624.0
2015-07-09 10:15:00,94.2,94.24,94.08,94.19,14208.0,85.7851,85.8215,85.6758,85.776,14208.0
2015-07-09 10:20:00,94.17,94.18,94.05,94.1,9330.0,85.7578,85.7669,85.6485,85.694,9330.0
2015-07-09 10:25:00,94.07,94.14,93.9,93.9,13500.0,85.6667,85.7304,85.5119,85.5119,13500.0
2015-07-09 10:30:00,93.9,93.97,93.86,93.9,18474.0,85.5119,85.5756,85.4755,85.5119,18474.0
2015-07-09 10:35:00,93.92,93.94,93.74,93.75,18108.0,85.5301,85.5483,85.3662,85.3753,18108.0
2015-07-09 10:40:00,93.76,93.83,93.66,93.77,25050.0,85.3844,85.4481,85.2933,85.3935,25050.0
2015-07-09 10:45:00,93.8,93.81,93.76,93.8,11100.0,85.4208,85.4299,85.3844,85.4208,11100.0
2015-07-09 10:50:00,93.81,93.83,93.69,93.7,9552.0,85.4299,85.4481,85.3206,85.3297,9552.0
2015-07-09 10:55:00,93.74,93.84,93.7,93.83,18909.0,85.3662,85.4572,85.3297,85.4481,18909.0
2015-07-09 11:00:00,93.84,93.84,93.76,93.76,5700.0,85.4572,85.4572,85.3844,85.3844,5700.0
2015-07-09 11:05:00,93.77,93.83,93.74,93.8,7401.0,85.3935,85.4481,85.3662,85.4208,7401.0
2015-07-09 11:10:00,93.82,93.88,93.8,93.86,10200.0,85.439,85.4937,85.4208,85.4755,10200.0
2015-07-09 11:15:00,93.83,93.83,93.73,93.76,12900.0,85.4481,85.4481,85.3571,85.3844,12900.0
2015-07-09 11:20:00,93.73,93.73,93.57,93.61,10650.0,85.3571,85.3571,85.2114,85.2478,10650.0
2015-07-09 11:25:00,93.61,93.63,93.47,93.47,22785.0,85.2478,85.266,85.1203,85.1203,22785.0
2015-07-09 11:30:00,93.47,93.49,93.36,93.36,6600.0,85.1203,85.1385,85.0201,85.0201,6600.0
2015-07-09 11:35:00,93.34,93.35,93.3,93.3,8874.0,85.0019,85.011,84.9655,84.9655,8874.0
2015-07-09 11:40:00,93.32,93.32,93.26,93.27,7200.0,84.9837,84.9837,84.929,84.9382,7200.0
2015-07-09 11:45:00,93.27,93.33,93.22,93.3,14769.0,84.9382,84.9928,84.8926,84.9655,14769.0
2015-07-09 11:50:00,93.29,93.4,93.27,93.38,17145.0,84.9564,85.0565,84.9382,85.0383,17145.0
2015-07-09 11:55:00,93.38,93.47,93.38,93.42,33468.0,85.0383,85.1203,85.0383,85.0748,33468.0
2015-07-09 12:00:00,93.38,93.43,93.24,93.24,17469.0,85.0383,85.0839,84.9108,84.9108,17469.0
2015-07-09 12:05:00,93.25,93.25,93.08,93.11,9981.0,84.9199,84.9199,84.7651,84.7924,9981.0
2015-07-09 12:10:00,93.1,93.14,93.06,93.06,4200.0,84.7833,84.8198,84.7469,84.7469,4200.0
2015-07-09 12:15:00,93.06,93.12,93.01,93.08,9690.0,84.7469,84.8016,84.7014,84.7651,9690.0
2015-07-09 12:20:00,93.13,93.13,93.01,93.04,7581.0,84.8107,84.8107,84.7014,84.7287,7581.0
2015-07-09 12:25:00,93.05,93.05,92.99,92.99,6102.0,84.7378,84.7378,84.6832,84.6832,6102.0
2015-07-09 12:30:00,93.02,93.02,92.96,93.0,10500.0,84.7105,84.7105,84.6558,84.6923,10500.0
2015-07-09 12:35:00,92.99,92.99,92.91,92.91,3900.0,84.6832,84.6832,84.6103,84.6103,3900.0
2015-07-09 12:40:00,92.89,92.91,92.83,92.83,16362.0,84.5921,84.6103,84.5375,84.5375,16362.0
2015-07-09 12:45:00,92.84,92.93,92.83,92.88,30072.0,84.5466,84.6285,84.5375,84.583,30072.0
2015-07-09 12:50:00,92.87,93.01,92.84,92.97,27852.0,84.5739,84.7014,84.5466,84.665,27852.0
2015-07-09 12:55:00,93.01,93.09,92.99,93.09,8394.0,84.7014,84.7742,84.6832,84.7742,8394.0
2015-07-09 13:00:00,93.08,93.08,92.94,92.99,10887.0,84.7651,84.7651,84.6376,84.6832,10887.0
2015-07-09 13:05:00,92.98,93.03,92.88,92.88,12051.0,84.6741,84.7196,84.583,84.583,12051.0
2015-07-09 13:10:00,92.88,92.89,92.85,92.85,3000.0,84.583,84.5921,84.5557,84.5557,3000.0
2015-07-09 13:15:00,92.82,92.84,92.81,92.82,8856.0,84.5284,84.5466,84.5192,84.5284,8856.0
2015-07-09 13:20:00,92.81,92.81,92.67,92.78,15900.0,84.5192,84.5192,84.3918,84.4919,15900.0
2015-07-09 13:25:00,92.79,92.81,92.66,92.66,7155.0,84.501,84.5192,84.3826,84.3826,7155.0
2015-07-09 13:30:00,92.71,92.74,92.69,92.74,5115.0,84.4282,84.4555,84.41,84.4555,5115.0
2015-07-09 13:35:00,92.76,92.79,92.72,92.79,8493.0,84.4737,84.501,84.4373,84.501,8493.0
2015-07-09 13:40:00,92.77,92.79,92.75,92.78,11136.0,84.4828,84.501,84.4646,84.4919,11136.0
2015-07-09 13:45:00,92.78,92.79,92.71,92.72,8409.0,84.4919,84.501,84.4282,84.4373,8409.0
2015-07-09 13:50:00,92.74,92.75,92.58,92.58,7575.0,84.4555,84.4646,84.3098,84.3098,7575.0
2015-07-09 13:55:00,92.58,92.67,92.55,92.66,12810.0,84.3098,84.3918,84.2825,84.3826,12810.0
2015-07-09 14:00:00,92.68,92.68,92.6,92.62,10158.0,84.4009,84.4009,84.328,84.3462,10158.0
2015-07-09 14:05:00,92.61,92.63,92.56,92.56,7941.0,84.3371,84.3553,84.2916,84.2916,7941.0
2015-07-09 14:10:00,92.58,92.62,92.56,92.56,15078.0,84.3098,84.3462,84.2916,84.2916,15078.0
2015-07-09 14:15:00,92.51,92.52,92.4,92.46,16380.0,84.246,84.2552,84.1459,84.2005,16380.0
2015-07-09 14:20:00,92.43,92.5,92.43,92.44,9462.0,84.1732,84.2369,84.1732,84.1823,9462.0
2015-07-09 14:25:00,92.45,92.47,92.38,92.46,15291.0,84.1914,84.2096,84.1277,84.2005,15291.0
2015-07-09 14:30:00,92.46,92.47,92.4,92.44,17196.0,84.2005,84.2096,84.1459,84.1823,17196.0
2015-07-09 14:35:00,92.43,92.5,92.41,92.47,13965.0,84.1732,84.2369,84.155,84.2096,13965.0
2015-07-09 14:40:00,92.45,92.55,92.41,92.52,10620.0,84.1914,84.2825,84.155,84.2552,10620.0
2015-07-09 14:45:00,92.45,92.54,92.42,92.46,6600.0,84.1914,84.2734,84.1641,84.2005,6600.0
2015-07-09 14:50:00,92.45,92.66,92.45,92.62,12915.0,84.1914,84.3826,84.1914,84.3462,12915.0
2015-07-09 14:55:00,92.6,92.86,92.6,92.86,15327.0,84.328,84.5648,84.328,84.5648,15327.0
2015-07-09 15:00:00,92.82,92.89,92.78,92.89,21210.0,84.5284,84.5921,84.4919,84.5921,21210.0
2015-07-09 15:05:00,92.87,92.9,92.83,92.9,14118.0,84.5739,84.6012,84.5375,84.6012,14118.0
2015-07-09 15:10:00,92.92,92.92,92.87,92.87,10200.0,84.6194,84.6194,84.5739,84.5739,10200.0
2015-07-09 15:15:00,92.86,92.88,92.82,92.82,14421.0,84.5648,84.583,84.5284,84.5284,14421.0
2015-07-09 15:20:00,92.83,92.87,92.79,92.8,16068.0,84.5375,84.5739,84.501,84.5101,16068.0
2015-07-09 15:25:00,92.8,92.83,92.71,92.71,17676.0,84.5101,84.5375,84.4282,84.4282,17676.0
2015-07-09 15:30:00,92.69,92.74,92.64,92.65,24459.0,84.41,84.4555,84.3644,84.3735,24459.0
2015-07-09 15:35:00,92.65,92.7,92.57,92.59,18225.0,84.3735,84.4191,84.3007,84.3189,18225.0
2015-07-09 15:40:00,92.59,92.75,92.59,92.7,13848.0,84.3189,84.4646,84.3189,84.4191,13848.0
2015-07-09 15:45:00,92.69,92.7,92.62,92.7,25923.0,84.41,84.4191,84.3462,84.4191,25923.0
2015-07-09 15:50:00,92.69,92.71,92.61,92.62,30144.0,84.41,84.4282,84.3371,84.3462,30144.0
2015-07-09 15:55:00,92.61,92.72,92.49,92.49,91770.0,84.3371,84.4373,84.2278,84.2278,91770.0
2015-07-10 09:30:00,92.83,93.0,92.83,93.0,59199.0,84.5375,84.6923,84.5375,84.6923,59199.0
2015-07-10 09:35:00,93.0,93.33,92.94,93.22,16617.0,84.6923,84.9928,84.6376,84.8926,16617.0
2015-07-10 09:40:00,93.15,93.3,92.98,93.12,13821.0,84.8289,84.9655,84.6741,84.8016,13821.0
2015-07-10 09:45:00,93.13,93.18,93.01,93.18,7425.0,84.8107,84.8562,84.7014,84.8562,7425.0
2015-07-10 09:50:00,93.19,93.19,92.92,92.97,35664.0,84.8653,84.8653,84.6194,84.665,35664.0
2015-07-10 09:55:00,93.04,93.04,92.86,92.86,8700.0,84.7287,84.7287,84.5648,84.5648,8700.0
2015-07-10 10:00:00,92.99,92.99,92.85,92.88,8421.0,84.6832,84.6832,84.5557,84.583,8421.0
2015-07-10 10:05:00,92.95,93.04,92.91,92.93,11397.0,84.6467,84.7287,84.6103,84.6285,11397.0
2015-07-10 10:10:00,92.97,92.97,92.84,92.9,10299.0,84.665,84.665,84.5466,84.6012,10299.0
2015-07-10 10:15:00,92.96,93.08,92.92,93.01,11268.0,84.6558,84.7651,84.6194,84.7014,11268.0
2015-07-10 10:20:00,92.94,92.99,92.88,92.93,3300.0,84.6376,84.6832,84.583,84.6285,3300.0
2015-07-10 10:25:00,92.9,92.95,92.88,92.89,20448.0,84.6012,84.6467,84.583,84.5921,20448.0
2015-07-10 10:30:00,92.89,92.95,92.81,92.89,21516.0,84.5921,84.6467,84.5192,84.5921,21516.0
2015-07-10 10:35:00,92.94,92.98,92.86,92.86,22650.0,84.6376,84.6741,84.5648,84.5648,22650.0
2015-07-10 10:40:00,92.86,92.87,92.68,92.69,9333.0,84.5648,84.5739,84.4009,84.41,9333.0
2015-07-10 10:45:00,92.7,92.73,92.62,92.62,9492.0,84.4191,84.4464,84.3462,84.3462,9492.0
2015-07-10 10:50:00,92.63,92.65,92.45,92.5,30126.0,84.3553,84.3735,84.1914,84.2369,30126.0
2015-07-10 10:55:00,92.55,92.7,92.54,92.7,7500.0,84.2825,84.4191,84.2734,84.4191,7500.0
2015-07-10 11:00:00,92.72,92.76,92.72,92.74,10047.0,84.4373,84.4737,84.4373,84.4555,10047.0
2015-07-10 11:05:00,92.67,92.72,92.67,92.71,5451.0,84.3918,84.4373,84.3918,84.4282,5451.0
2015-07-10 11:10:00,92.65,92.72,92.55,92.72,23400.0,84.3735,84.4373,84.2825,84.4373,23400.0
2015-07-10 11:15:00,92.7,92.74,92.67,92.67,4650.0,84.4191,84.4555,84.3918,84.3918,4650.0
2015-07-10 11:20:00,92.74,92.75,92.62,92.62,9018.0,84.4555,84.4646,84.3462,84.3462,9018.0
2015-07-10 11:25:00,92.65,92.65,92.51,92.53,11520.0,84.3735,84.3735,84.246,84.2643,11520.0
2015-07-10 11:30:00,92.58,92.58,92.49,92.55,18000.0,84.3098,84.3098,84.2278,84.2825,18000.0
2015-07-10 11:35:00,92.58,92.58,92.46,92.54,11718.0,84.3098,84.3098,84.2005,84.2734,11718.0
2015-07-10 11:40:00,92.51,92.64,92.47,92.63,7500.0,84.246,84.3644,84.2096,84.3553,7500.0
2015-07-10 11:45:00,92.68,92.76,92.65,92.74,15750.0,84.4009,84.4737,84.3735,84.4555,15750.0
2015-07-10 11:50:00,92.74,92.74,92.69,92.69,9450.0,84.4555,84.4555,84.41,84.41,9450.0
2015-07-10 11:55:00,92.72,92.84,92.69,92.79,18750.0,84.4373,84.5466,84.41,84.501,18750.0
2015-07-10 12:00:00,92.75,92.84,92.75,92.78,14700.0,84.4646,84.5466,84.4646,84.4919,14700.0
2015-07-10 12:05:00,92.8,92.85,92.76,92.76,22518.0,84.5101,84.5557,84.4737,84.4737,22518.0
2015-07-10 12:10:00,92.83,92.83,92.69,92.7,16317.0,84.5375,84.5375,84.41,84.4191,16317.0
2015-07-10 12:15:00,92.7,92.73,92.62,92.63,33675.0,84.4191,84.4464,84.3462,84.3553,33675.0
2015-07-10 12:20:00,92.61,92.64,92.58,92.61,25488.0,84.3371,84.3644,84.3098,84.3371,25488.0
2015-07-10 12:25:00,92.65,92.65,92.63,92.64,2100.0,84.3735,84.3735,84.3553,84.3644,2100.0
2015-07-10 12:30:00,92.65,92.66,92.52,92.52,20736.0,84.3735,84.3826,84.2552,84.2552,20736.0
2015-07-10 12:35:00,92.54,92.58,92.46,92.46,18582.0,84.2734,84.3098,84.2005,84.2005,18582.0
2015-07-10 12:40:00,92.48,92.48,92.32,92.33,13497.0,84.2187,84.2187,84.073,84.0821,13497.0
2015-07-10 12:45:00,92.31,92.46,92.31,92.42,10575.0,84.0639,84.2005,84.0639,84.1641,10575.0
2015-07-10 12:50:00,92.43,92.43,92.38,92.38,3042.0,84.1732,84.1732,84.1277,84.1277,3042.0
2015-07-10 12:55:00,92.39,92.4,92.39,92.39,4800.0,84.1368,84.1459,84.1368,84.1368,4800.0
2015-07-10 13:00:00,92.39,92.56,92.35,92.49,27201.0,84.1368,84.2916,84.1003,84.2278,27201.0
2015-07-10 13:05:00,92.49,92.58,92.47,92.47,13911.0,84.2278,84.3098,84.2096,84.2096,13911.0
2015-07-10 13:10:00,92.48,92.59,92.47,92.52,13986.0,84.2187,84.3189,84.2096,84.2552,13986.0
2015-07-10 13:15:00,92.46,92.52,92.44,92.44,6612.0,84.2005,84.2552,84.1823,84.1823,6612.0
2015-07-10 13:20:00,92.43,92.44,92.24,92.25,28200.0,84.1732,84.1823,84.0002,84.0093,28200.0
2015-07-10 13:25:00,92.27,92.36,92.24,92.26,35193.0,84.0275,84.1094,84.0002,84.0184,35193.0
2015-07-10 13:30:00,92.3,92.45,92.28,92.45,14700.0,84.0548,84.1914,84.0366,84.1914,14700.0
2015-07-10 13:35:00,92.43,92.48,92.41,92.41,8979.0,84.1732,84.2187,84.155,84.155,8979.0
2015-07-10 13:40:00,92.44,92.44,92.32,92.4,13200.0,84.1823,84.1823,84.073,84.1459,13200.0
2015-07-10 13:45:00,92.41,92.41,92.28,92.28,8937.0,84.155,84.155,84.0366,84.0366,8937.0
2015-07-10 13:50:00,92.24,92.32,92.24,92.27,23613.0,84.0002,84.073,84.0002,84.0275,23613.0
2015-07-10 13:55:00,92.29,92.3,92.25,92.27,57693.0,84.0457,84.0548,84.0093,84.0275,57693.0
2015-07-10 14:00:00,92.28,92.33,92.25,92.29,23568.0,84.0366,84.0821,84.0093,84.0457,23568.0
2015-07-10 14:05:00,92.3,92.41,92.28,92.41,22911.0,84.0548,84.155,84.0366,84.155,22911.0
2015-07-10 14:10:00,92.39,92.56,92.39,92.56,6315.0,84.1368,84.2916,84.1368,84.2916,6315.0
2015-07-10 14:15:00,92.57,92.73,92.57,92.71,11100.0,84.3007,84.4464,84.3007,84.4282,11100.0
2015-07-10 14:20:00,92.66,92.68,92.62,92.63,7287.0,84.3826,84.4009,84.3462,84.3553,7287.0
2015-07-10 14:25:00,92.67,92.75,92.65,92.66,21678.0,84.3918,84.4646,84.3735,84.3826,21678.0
2015-07-10 14:30:00,92.71,92.71,92.61,92.64,10935.0,84.4282,84.4282,84.3371,84.3644,10935.0
2015-07-10 14:35:00,92.65,92.68,92.62,92.65,7035.0,84.3735,84.4009,84.3462,84.3735,7035.0
2015-07-10 14:40:00,92.68,92.72,92.66,92.68,6471.0,84.4009,84.4373,84.3826,84.4009,6471.0
2015-07-10 14:45:00,92.68,92.71,92.53,92.53,11022.0,84.4009,84.4282,84.2643,84.2643,11022.0
2015-07-10 14:50:00,92.58,92.59,92.45,92.51,23382.0,84.3098,84.3189,84.1914,84.246,23382.0
2015-07-10 14:55:00,92.5,92.57,92.45,92.46,16350.0,84.2369,84.3007,84.1914,84.2005,16350.0
2015-07-10 15:00:00,92.52,92.54,92.36,92.43,22446.0,84.2552,84.2734,84.1094,84.1732,22446.0
2015-07-10 15:05:00,92.4,92.51,92.4,92.49,13941.0,84.1459,84.246,84.1459,84.2278,13941.0
2015-07-10 15:10:00,92.49,92.68,92.48,92.58,30225.0,84.2278,84.4009,84.2187,84.3098,30225.0
2015-07-10 15:15:00,92.67,92.7,92.62,92.62,17235.0,84.3918,84.4191,84.3462,84.3462,17235.0
2015-07-10 15:20:00,92.61,92.63,92.57,92.62,16836.0,84.3371,84.3553,84.3007,84.3462,16836.0
2015-07-10 15:25:00,92.58,92.67,92.58,92.61,11511.0,84.3098,84.3918,84.3098,84.3371,11511.0
2015-07-10 15:30:00,92.6,92.72,92.59,92.72,30360.0,84.328,84.4373,84.3189,84.4373,30360.0
2015-07-10 15:35:00,92.73,92.84,92.68,92.84,20913.0,84.4464,84.5466,84.4009,84.5466,20913.0
2015-07-10 15:40:00,92.83,92.84,92.77,92.79,26940.0,84.5375,84.5466,84.4828,84.501,26940.0
2015-07-10 15:45:00,92.83,92.87,92.72,92.8,36165.0,84.5375,84.5739,84.4373,84.5101,36165.0
2015-07-10 15:50:00,92.81,92.84,92.77,92.77,36597.0,84.5192,84.5466,84.4828,84.4828,36597.0
2015-07-10 15:55:00,92.79,92.84,92.71,92.74,64716.0,84.501,84.5466,84.4282,84.4555,64716.0
2015-07-13 09:30:00,93.52,93.99,93.34,93.51,30093.0,85.1658,85.5938,85.0019,85.1567,30093.0
2015-07-13 09:35:00,93.41,93.61,93.41,93.52,3150.0,85.0656,85.2478,85.0656,85.1658,3150.0
2015-07-13 09:40:00,93.55,93.73,93.5,93.73,5460.0,85.1931,85.3571,85.1476,85.3571,5460.0
2015-07-13 09:45:00,93.71,93.76,93.64,93.73,12450.0,85.3389,85.3844,85.2751,85.3571,12450.0
2015-07-13 09:50:00,93.73,93.8,93.15,93.24,37260.0,85.3571,85.4208,84.8289,84.9108,37260.0
2015-07-13 09:55:00,93.15,93.4,93.15,93.24,5172.0,84.8289,85.0565,84.8289,84.9108,5172.0
2015-07-13 10:00:00,93.27,93.58,93.27,93.5,21972.0,84.9382,85.2205,84.9382,85.1476,21972.0
2015-07-13 10:05:00,93.45,93.69,93.45,93.51,29271.0,85.1021,85.3206,85.1021,85.1567,29271.0
2015-07-13 10:10:00,93.51,93.7,93.5,93.62,16500.0,85.1567,85.3297,85.1476,85.2569,16500.0
2015-07-13 10:15:00,93.63,93.68,93.62,93.68,11133.0,85.266,85.3115,85.2569,85.3115,11133.0
2015-07-13 10:20:00,93.7,93.77,93.68,93.71,11676.0,85.3297,85.3935,85.3115,85.3389,11676.0
2015-07-13 10:25:00,93.69,93.73,93.67,93.72,7200.0,85.3206,85.3571,85.3024,85.348,7200.0
2015-07-13 10:30:00,93.73,93.79,93.7,93.75,11400.0,85.3571,85.4117,85.3297,85.3753,11400.0
2015-07-13 10:35:00,93.74,93.77,93.72,93.76,7200.0,85.3662,85.3935,85.348,85.3844,7200.0
2015-07-13 10:40:00,93.81,93.92,93.8,93.92,5925.0,85.4299,85.5301,85.4208,85.5301,5925.0
2015-07-13 10:45:00,93.9,93.92,93.86,93.9,15510.0,85.5119,85.5301,85.4755,85.5119,15510.0
2015-07-13 10:50:00,93.87,93.87,93.81,93.87,10434.0,85.4846,85.4846,85.4299,85.4846,10434.0
2015-07-13 10:55:00,93.87,93.92,93.84,93.92,10866.0,85.4846,85.5301,85.4572,85.5301,10866.0
2015-07-13 11:00:00,93.91,93.94,93.88,93.88,16770.0,85.521,85.5483,85.4937,85.4937,16770.0
2015-07-13 11:05:00,93.86,93.9,93.84,93.84,7509.0,85.4755,85.5119,85.4572,85.4572,7509.0
2015-07-13 11:10:00,93.88,93.88,93.69,93.69,11700.0,85.4937,85.4937,85.3206,85.3206,11700.0
2015-07-13 11:15:00,93.7,93.7,93.59,93.61,8694.0,85.3297,85.3297,85.2296,85.2478,8694.0
2015-07-13 11:20:00,93.63,93.66,93.5,93.53,15885.0,85.266,85.2933,85.1476,85.1749,15885.0
2015-07-13 11:25:00,93.53,93.54,93.47,93.47,8850.0,85.1749,85.184,85.1203,85.1203,8850.0
2015-07-13 11:30:00,93.5,93.55,93.47,93.52,21570.0,85.1476,85.1931,85.1203,85.1658,21570.0
2015-07-13 11:35:00,93.55,93.57,93.5,93.53,20061.0,85.1931,85.2114,85.1476,85.1749,20061.0
2015-07-13 11:40:00,93.53,93.53,93.48,93.48,6726.0,85.1749,85.1749,85.1294,85.1294,6726.0
2015-07-13 11:45:00,93.5,93.55,93.48,93.55,13170.0,85.1476,85.1931,85.1294,85.1931,13170.0
2015-07-13 11:50:00,93.57,93.65,93.54,93.6,15300.0,85.2114,85.2842,85.184,85.2387,15300.0
2015-07-13 11:55:00,93.6,93.68,93.52,93.66,15696.0,85.2387,85.3115,85.1658,85.2933,15696.0
2015-07-13 12:00:00,93.67,93.72,93.66,93.72,8172.0,85.3024,85.348,85.2933,85.348,8172.0
2015-07-13 12:05:00,93.72,93.77,93.7,93.77,15489.0,85.348,85.3935,85.3297,85.3935,15489.0
2015-07-13 12:10:00,93.76,93.77,93.72,93.74,17370.0,85.3844,85.3935,85.348,85.3662,17370.0
2015-07-13 12:15:00,93.76,93.8,93.73,93.73,6300.0,85.3844,85.4208,85.3571,85.3571,6300.0
2015-07-13 12:20:00,93.72,93.77,93.71,93.72,6900.0,85.348,85.3935,85.3389,85.348,6900.0
2015-07-13 12:25:00,93.74,93.8,93.73,93.77,10191.0,85.3662,85.4208,85.3571,85.3935,10191.0
2015-07-13 12:30:00,93.8,93.8,93.74,93.74,1500.0,85.4208,85.4208,85.3662,85.3662,1500.0
2015-07-13 12:35:00,93.73,93.77,93.64,93.64,9489.0,85.3571,85.3935,85.2751,85.2751,9489.0
2015-07-13 12:40:00,93.64,93.73,93.6,93.73,16800.0,85.2751,85.3571,85.2387,85.3571,16800.0
2015-07-13 12:45:00,93.71,93.84,93.69,93.84,16500.0,85.3389,85.4572,85.3206,85.4572,16500.0
2015-07-13 12:50:00,93.82,93.87,93.78,93.78,8118.0,85.439,85.4846,85.4026,85.4026,8118.0
2015-07-13 12:55:00,93.77,93.83,93.75,93.8,5400.0,85.3935,85.4481,85.3753,85.4208,5400.0
2015-07-13 13:00:00,93.82,93.84,93.8,93.8,8445.0,85.439,85.4572,85.4208,85.4208,8445.0
2015-07-13 13:05:00,93.84,93.88,93.82,93.87,11547.0,85.4572,85.4937,85.439,85.4846,11547.0
2015-07-13 13:10:00,93.86,93.87,93.82,93.83,14019.0,85.4755,85.4846,85.439,85.4481,14019.0
2015-07-13 13:15:00,93.8,93.86,93.78,93.84,6900.0,85.4208,85.4755,85.4026,85.4572,6900.0
2015-07-13 13:20:00,93.84,93.9,93.82,93.9,10800.0,85.4572,85.5119,85.439,85.5119,10800.0
2015-07-13 13:25:00,93.89,93.93,93.87,93.87,12297.0,85.5028,85.5392,85.4846,85.4846,12297.0
2015-07-13 13:30:00,93.91,93.92,93.88,93.91,6075.0,85.521,85.5301,85.4937,85.521,6075.0
2015-07-13 13:35:00,93.91,93.92,93.86,93.86,12159.0,85.521,85.5301,85.4755,85.4755,12159.0
2015-07-13 13:40:00,93.86,93.87,93.76,93.77,11472.0,85.4755,85.4846,85.3844,85.3935,11472.0
2015-07-13 13:45:00,93.77,93.78,93.59,93.59,19749.0,85.3935,85.4026,85.2296,85.2296,19749.0
2015-07-13 13:50:00,93.58,93.63,93.58,93.58,4560.0,85.2205,85.266,85.2205,85.2205,4560.0
2015-07-13 13:55:00,93.58,93.62,93.56,93.56,8505.0,85.2205,85.2569,85.2023,85.2023,8505.0
2015-07-13 14:00:00,93.6,93.62,93.52,93.53,10857.0,85.2387,85.2569,85.1658,85.1749,10857.0
2015-07-13 14:05:00,93.56,93.56,93.48,93.48,8700.0,85.2023,85.2023,85.1294,85.1294,8700.0
2015-07-13 14:10:00,93.52,93.58,93.5,93.55,14112.0,85.1658,85.2205,85.1476,85.1931,14112.0
2015-07-13 14:15:00,93.54,93.59,93.54,93.58,5316.0,85.184,85.2296,85.184,85.2205,5316.0
2015-07-13 14:20:00,93.61,93.65,93.58,93.65,11151.0,85.2478,85.2842,85.2205,85.2842,11151.0
2015-07-13 14:25:00,93.65,93.65,93.52,93.54,26775.0,85.2842,85.2842,85.1658,85.184,26775.0
2015-07-13 14:30:00,93.56,93.58,93.54,93.58,6549.0,85.2023,85.2205,85.184,85.2205,6549.0
2015-07-13 14:35:00,93.58,93.59,93.52,93.57,20694.0,85.2205,85.2296,85.1658,85.2114,20694.0
2015-07-13 14:40:00,93.55,93.57,93.53,93.56,9654.0,85.1931,85.2114,85.1749,85.2023,9654.0
2015-07-13 14:45:00,93.57,93.65,93.55,93.65,22500.0,85.2114,85.2842,85.1931,85.2842,22500.0
2015-07-13 14:50:00,93.66,93.72,93.63,93.72,10584.0,85.2933,85.348,85.266,85.348,10584.0
2015-07-13 14:55:00,93.78,93.89,93.77,93.89,11229.0,85.4026,85.5028,85.3935,85.5028,11229.0
2015-07-13 15:00:00,93.89,93.92,93.85,93.89,12042.0,85.5028,85.5301,85.4663,85.5028,12042.0
2015-07-13 15:05:00,93.89,93.89,93.82,93.83,10797.0,85.5028,85.5028,85.439,85.4481,10797.0
2015-07-13 15:10:00,93.85,93.9,93.83,93.87,16482.0,85.4663,85.5119,85.4481,85.4846,16482.0
2015-07-13 15:15:00,93.87,93.89,93.86,93.87,15372.0,85.4846,85.5028,85.4755,85.4846,15372.0
2015-07-13 15:20:00,93.87,93.93,93.86,93.92,16458.0,85.4846,85.5392,85.4755,85.5301,16458.0
2015-07-13 15:25:00,93.94,93.96,93.89,93.96,21249.0,85.5483,85.5665,85.5028,85.5665,21249.0
2015-07-13 15:30:00,93.96,94.02,93.92,93.98,34476.0,85.5665,85.6212,85.5301,85.5847,34476.0
2015-07-13 15:35:00,94.0,94.05,93.97,94.05,15750.0,85.6029,85.6485,85.5756,85.6485,15750.0
2015-07-13 15:40:00,94.05,94.06,93.95,94.02,35550.0,85.6485,85.6576,85.5574,85.6212,35550.0
2015-07-13 15:45:00,94.02,94.16,94.02,94.11,23514.0,85.6212,85.7487,85.6212,85.7031,23514.0
2015-07-13 15:50:00,94.09,94.12,94.06,94.1,48783.0,85.6849,85.7122,85.6576,85.694,48783.0
2015-07-13 15:55:00,94.12,94.12,94.0,94.0,85386.0,85.7122,85.7122,85.6029,85.6029,85386.0
2015-07-14 09:30:00,93.78,94.03,93.78,93.93,27690.0,85.4026,85.6303,85.4026,85.5392,27690.0
2015-07-14 09:35:00,93.82,94.08,93.82,93.9,11400.0,85.439,85.6758,85.439,85.5119,11400.0
2015-07-14 09:40:00,93.89,94.05,93.69,93.84,18201.0,85.5028,85.6485,85.3206,85.4572,18201.0
2015-07-14 09:45:00,93.85,94.01,93.84,93.87,9420.0,85.4663,85.6121,85.4572,85.4846,9420.0
2015-07-14 09:50:00,93.9,93.98,93.85,93.85,6624.0,85.5119,85.5847,85.4663,85.4663,6624.0
2015-07-14 09:55:00,93.84,93.95,93.84,93.91,46800.0,85.4572,85.5574,85.4572,85.521,46800.0
2015-07-14 10:00:00,93.91,94.11,93.88,94.04,46617.0,85.521,85.7031,85.4937,85.6394,46617.0
2015-07-14 10:05:00,94.01,94.09,94.01,94.02,1200.0,85.6121,85.6849,85.6121,85.6212,1200.0
2015-07-14 10:10:00,94.06,94.3,94.06,94.28,19200.0,85.6576,85.8761,85.6576,85.8579,19200.0
2015-07-14 10:15:00,94.27,94.27,94.21,94.22,17871.0,85.8488,85.8488,85.7942,85.8033,17871.0
2015-07-14 10:20:00,94.25,94.33,94.23,94.27,12306.0,85.8306,85.9035,85.8124,85.8488,12306.0
2015-07-14 10:25:00,94.27,94.33,94.23,94.28,6600.0,85.8488,85.9035,85.8124,85.8579,6600.0
2015-07-14 10:30:00,94.29,94.35,94.29,94.32,10320.0,85.867,85.9217,85.867,85.8944,10320.0
2015-07-14 10:35:00,94.34,94.4,94.32,94.37,9900.0,85.9126,85.9672,85.8944,85.9399,9900.0
2015-07-14 10:40:00,94.36,94.46,94.34,94.44,5463.0,85.9308,86.0219,85.9126,86.0036,5463.0
2015-07-14 10:45:00,94.46,94.49,94.44,94.49,14250.0,86.0219,86.0492,86.0036,86.0492,14250.0
2015-07-14 10:50:00,94.48,94.49,94.42,94.46,11373.0,86.0401,86.0492,85.9854,86.0219,11373.0
2015-07-14 10:55:00,94.44,94.47,94.36,94.39,12243.0,86.0036,86.031,85.9308,85.9581,12243.0
2015-07-14 11:00:00,94.43,94.54,94.42,94.54,9006.0,85.9945,86.0947,85.9854,86.0947,9006.0
2015-07-14 11:05:00,94.51,94.56,94.47,94.51,17739.0,86.0674,86.1129,86.031,86.0674,17739.0
2015-07-14 11:10:00,94.51,94.6,94.51,94.6,5700.0,86.0674,86.1493,86.0674,86.1493,5700.0
2015-07-14 11:15:00,94.6,94.66,94.52,94.55,42198.0,86.1493,86.204,86.0765,86.1038,42198.0
2015-07-14 11:20:00,94.54,94.56,94.52,94.56,9300.0,86.0947,86.1129,86.0765,86.1129,9300.0
2015-07-14 11:25:00,94.58,94.59,94.55,94.59,8409.0,86.1311,86.1402,86.1038,86.1402,8409.0
2015-07-14 11:30:00,94.6,94.6,94.53,94.55,15876.0,86.1493,86.1493,86.0856,86.1038,15876.0
2015-07-14 11:35:00,94.57,94.57,94.53,94.54,5589.0,86.122,86.122,86.0856,86.0947,5589.0
2015-07-14 11:40:00,94.54,94.55,94.52,94.53,4626.0,86.0947,86.1038,86.0765,86.0856,4626.0
2015-07-14 11:45:00,94.54,94.56,94.51,94.52,9000.0,86.0947,86.1129,86.0674,86.0765,9000.0
2015-07-14 11:50:00,94.52,94.67,94.52,94.67,18000.0,86.0765,86.2131,86.0765,86.2131,18000.0
2015-07-14 11:55:00,94.64,94.71,94.61,94.68,44037.0,86.1858,86.2495,86.1585,86.2222,44037.0
2015-07-14 12:00:00,94.7,94.81,94.66,94.76,27255.0,86.2404,86.3406,86.204,86.2951,27255.0
2015-07-14 12:05:00,94.79,94.82,94.71,94.74,24600.0,86.3224,86.3497,86.2495,86.2768,24600.0
2015-07-14 12:10:00,94.74,94.75,94.7,94.72,6600.0,86.2768,86.2859,86.2404,86.2586,6600.0
2015-07-14 12:15:00,94.76,94.77,94.72,94.76,3099.0,86.2951,86.3042,86.2586,86.2951,3099.0
2015-07-14 12:20:00,94.73,94.75,94.66,94.72,16500.0,86.2677,86.2859,86.204,86.2586,16500.0
2015-07-14 12:25:00,94.7,94.75,94.69,94.75,13521.0,86.2404,86.2859,86.2313,86.2859,13521.0
2015-07-14 12:30:00,94.76,94.8,94.76,94.8,5400.0,86.2951,86.3315,86.2951,86.3315,5400.0
2015-07-14 12:35:00,94.78,94.8,94.76,94.76,3900.0,86.3133,86.3315,86.2951,86.2951,3900.0
2015-07-14 12:40:00,94.72,94.73,94.66,94.67,3774.0,86.2586,86.2677,86.204,86.2131,3774.0
2015-07-14 12:45:00,94.64,94.65,94.59,94.62,5460.0,86.1858,86.1949,86.1402,86.1676,5460.0
2015-07-14 12:50:00,94.64,94.64,94.62,94.63,1200.0,86.1858,86.1858,86.1676,86.1767,1200.0
2015-07-14 12:55:00,94.63,94.68,94.6,94.67,8760.0,86.1767,86.2222,86.1493,86.2131,8760.0
2015-07-14 13:00:00,94.65,94.7,94.62,94.7,1200.0,86.1949,86.2404,86.1676,86.2404,1200.0
2015-07-14 13:05:00,94.67,94.73,94.66,94.73,34671.0,86.2131,86.2677,86.204,86.2677,34671.0
2015-07-14 13:10:00,94.68,94.73,94.68,94.73,4728.0,86.2222,86.2677,86.2222,86.2677,4728.0
2015-07-14 13:15:00,94.75,94.76,94.73,94.74,2400.0,86.2859,86.2951,86.2677,86.2768,2400.0
2015-07-14 13:20:00,94.73,94.8,94.7,94.72,67158.0,86.2677,86.3315,86.2404,86.2586,67158.0
2015-07-14 13:25:00,94.74,94.77,94.62,94.66,70086.0,86.2768,86.3042,86.1676,86.204,70086.0
2015-07-14 13:30:00,94.67,94.68,94.57,94.65,11100.0,86.2131,86.2222,86.122,86.1949,11100.0
2015-07-14 13:35:00,94.69,94.69,94.63,94.68,2700.0,86.2313,86.2313,86.1767,86.2222,2700.0
2015-07-14 13:40:00,94.66,94.69,94.6,94.63,13650.0,86.204,86.2313,86.1493,86.1767,13650.0
2015-07-14 13:45:00,94.63,94.63,94.53,94.53,9300.0,86.1767,86.1767,86.0856,86.0856,9300.0
2015-07-14 13:50:00,94.53,94.55,94.51,94.55,4200.0,86.0856,86.1038,86.0674,86.1038,4200.0
2015-07-14 13:55:00,94.55,94.55,94.52,94.54,7086.0,86.1038,86.1038,86.0765,86.0947,7086.0
2015-07-14 14:00:00,94.56,94.58,94.52,94.53,14928.0,86.1129,86.1311,86.0765,86.0856,14928.0
2015-07-14 14:05:00,94.54,94.54,94.45,94.47,19056.0,86.0947,86.0947,86.0127,86.031,19056.0
2015-07-14 14:10:00,94.46,94.49,94.45,94.46,6900.0,86.0219,86.0492,86.0127,86.0219,6900.0
2015-07-14 14:15:00,94.48,94.49,94.41,94.47,17571.0,86.0401,86.0492,85.9763,86.031,17571.0
2015-07-14 14:20:00,94.47,94.48,94.42,94.46,16518.0,86.031,86.0401,85.9854,86.0219,16518.0
2015-07-14 14:25:00,94.46,94.49,94.45,94.45,12630.0,86.0219,86.0492,86.0127,86.0127,12630.0
2015-07-14 14:30:00,94.47,94.6,94.47,94.59,18660.0,86.031,86.1493,86.031,86.1402,18660.0
2015-07-14 14:35:00,94.6,94.64,94.59,94.63,12744.0,86.1493,86.1858,86.1402,86.1767,12744.0
2015-07-14 14:40:00,94.64,94.64,94.61,94.62,3597.0,86.1858,86.1858,86.1585,86.1676,3597.0
2015-07-14 14:45:00,94.65,94.65,94.63,94.63,10644.0,86.1949,86.1949,86.1767,86.1767,10644.0
2015-07-14 14:50:00,94.63,94.76,94.63,94.75,43872.0,86.1767,86.2951,86.1767,86.2859,43872.0
2015-07-14 14:55:00,94.79,94.8,94.74,94.78,22119.0,86.3224,86.3315,86.2768,86.3133,22119.0
2015-07-14 15:00:00,94.79,94.8,94.7,94.76,13755.0,86.3224,86.3315,86.2404,86.2951,13755.0
2015-07-14 15:05:00,94.77,94.78,94.71,94.75,8649.0,86.3042,86.3133,86.2495,86.2859,8649.0
2015-07-14 15:10:00,94.75,94.79,94.75,94.79,9150.0,86.2859,86.3224,86.2859,86.3224,9150.0
2015-07-14 15:15:00,94.79,94.83,94.79,94.81,15900.0,86.3224,86.3588,86.3224,86.3406,15900.0
2015-07-14 15:20:00,94.81,94.86,94.81,94.86,12939.0,86.3406,86.3861,86.3406,86.3861,12939.0
2015-07-14 15:25:00,94.85,94.89,94.83,94.83,21000.0,86.377,86.4134,86.3588,86.3588,21000.0
2015-07-14 15:30:00,94.82,94.82,94.78,94.81,20586.0,86.3497,86.3497,86.3133,86.3406,20586.0
2015-07-14 15:35:00,94.8,94.81,94.67,94.73,23241.0,86.3315,86.3406,86.2131,86.2677,23241.0
2015-07-14 15:40:00,94.72,94.77,94.72,94.77,15810.0,86.2586,86.3042,86.2586,86.3042,15810.0
2015-07-14 15:45:00,94.78,94.81,94.76,94.79,20025.0,86.3133,86.3406,86.2951,86.3224,20025.0
2015-07-14 15:50:00,94.8,94.82,94.76,94.76,34020.0,86.3315,86.3497,86.2951,86.2951,34020.0
2015-07-14 15:55:00,94.79,94.79,94.72,94.74,49779.0,86.3224,86.3224,86.2586,86.2768,49779.0
2015-07-15 09:30:00,94.67,94.75,94.34,94.75,18033.0,86.2131,86.2859,85.9126,86.2859,18033.0
2015-07-15 09:35:00,94.7,95.0,94.54,94.9,22566.0,86.2404,86.5136,86.0947,86.4225,22566.0
2015-07-15 09:40:00,94.91,94.92,94.76,94.91,30108.0,86.4317,86.4408,86.2951,86.4317,30108.0
2015-07-15 09:45:00,94.89,94.97,94.81,94.87,22107.0,86.4134,86.4863,86.3406,86.3952,22107.0
2015-07-15 09:50:00,94.86,94.99,94.78,94.92,36900.0,86.3861,86.5045,86.3133,86.4408,36900.0
2015-07-15 09:55:00,94.85,94.89,94.74,94.89,10500.0,86.377,86.4134,86.2768,86.4134,10500.0
2015-07-15 10:00:00,94.87,94.99,94.74,94.92,12633.0,86.3952,86.5045,86.2768,86.4408,12633.0
2015-07-15 10:05:00,94.92,95.1,94.92,95.02,41403.0,86.4408,86.6047,86.4408,86.5318,41403.0
2015-07-15 10:10:00,95.02,95.11,94.98,95.08,13890.0,86.5318,86.6138,86.4954,86.5865,13890.0
2015-07-15 10:15:00,95.04,95.13,95.02,95.06,21078.0,86.55,86.632,86.5318,86.5683,21078.0
2015-07-15 10:20:00,95.08,95.08,94.93,94.94,8232.0,86.5865,86.5865,86.4499,86.459,8232.0
2015-07-15 10:25:00,94.98,95.11,94.97,95.05,20400.0,86.4954,86.6138,86.4863,86.5591,20400.0
2015-07-15 10:30:00,95.1,95.12,95.04,95.11,17112.0,86.6047,86.6229,86.55,86.6138,17112.0
2015-07-15 10:35:00,95.12,95.23,95.05,95.2,33000.0,86.6229,86.7231,86.5591,86.6957,33000.0
2015-07-15 10:40:00,95.2,95.25,95.17,95.24,20034.0,86.6957,86.7413,86.6684,86.7322,20034.0
2015-07-15 10:45:00,95.23,95.31,95.22,95.26,9300.0,86.7231,86.7959,86.714,86.7504,9300.0
2015-07-15 10:50:00,95.3,95.31,95.2,95.26,21324.0,86.7868,86.7959,86.6957,86.7504,21324.0
2015-07-15 10:55:00,95.27,95.29,95.2,95.24,10200.0,86.7595,86.7777,86.6957,86.7322,10200.0
2015-07-15 11:00:00,95.2,95.21,95.08,95.1,17700.0,86.6957,86.7049,86.5865,86.6047,17700.0
2015-07-15 11:05:00,95.08,95.13,95.03,95.13,6906.0,86.5865,86.632,86.5409,86.632,6906.0
2015-07-15 11:10:00,95.11,95.13,94.97,95.01,34866.0,86.6138,86.632,86.4863,86.5227,34866.0
2015-07-15 11:15:00,95.04,95.18,95.04,95.17,35853.0,86.55,86.6775,86.55,86.6684,35853.0
2015-07-15 11:20:00,95.13,95.18,95.11,95.16,3300.0,86.632,86.6775,86.6138,86.6593,3300.0
2015-07-15 11:25:00,95.19,95.19,95.1,95.14,14142.0,86.6866,86.6866,86.6047,86.6411,14142.0
2015-07-15 11:30:00,95.1,95.16,95.1,95.16,3000.0,86.6047,86.6593,86.6047,86.6593,3000.0
2015-07-15 11:35:00,95.11,95.13,95.05,95.13,11100.0,86.6138,86.632,86.5591,86.632,11100.0
2015-07-15 11:40:00,95.09,95.13,95.09,95.11,5550.0,86.5956,86.632,86.5956,86.6138,5550.0
2015-07-15 11:45:00,95.15,95.16,95.12,95.14,3600.0,86.6502,86.6593,86.6229,86.6411,3600.0
2015-07-15 11:50:00,95.16,95.16,95.06,95.09,9339.0,86.6593,86.6593,86.5683,86.5956,9339.0
2015-07-15 11:55:00,95.04,95.09,94.99,94.99,3000.0,86.55,86.5956,86.5045,86.5045,3000.0
2015-07-15 12:00:00,95.04,95.04,94.96,94.99,11328.0,86.55,86.55,86.4772,86.5045,11328.0
2015-07-15 12:05:00,95.01,95.03,94.97,94.97,6300.0,86.5227,86.5409,86.4863,86.4863,6300.0
2015-07-15 12:10:00,94.98,94.99,94.95,94.95,3900.0,86.4954,86.5045,86.4681,86.4681,3900.0
2015-07-15 12:15:00,94.94,94.94,94.92,94.92,1800.0,86.459,86.459,86.4408,86.4408,1800.0
2015-07-15 12:20:00,94.93,94.97,94.92,94.96,5529.0,86.4499,86.4863,86.4408,86.4772,5529.0
2015-07-15 12:25:00,94.94,94.96,94.9,94.93,4800.0,86.459,86.4772,86.4225,86.4499,4800.0
2015-07-15 12:30:00,94.96,94.99,94.92,94.92,5400.0,86.4772,86.5045,86.4408,86.4408,5400.0
2015-07-15 12:35:00,94.92,94.97,94.92,94.92,10884.0,86.4408,86.4863,86.4408,86.4408,10884.0
2015-07-15 12:40:00,94.92,95.02,94.92,95.02,4806.0,86.4408,86.5318,86.4408,86.5318,4806.0
2015-07-15 12:45:00,95.01,95.04,94.99,95.0,6300.0,86.5227,86.55,86.5045,86.5136,6300.0
2015-07-15 12:50:00,94.99,95.03,94.98,95.0,6000.0,86.5045,86.5409,86.4954,86.5136,6000.0
2015-07-15 12:55:00,95.03,95.08,95.03,95.08,2847.0,86.5409,86.5865,86.5409,86.5865,2847.0
2015-07-15 13:00:00,95.07,95.14,95.07,95.1,12396.0,86.5774,86.6411,86.5774,86.6047,12396.0
2015-07-15 13:05:00,95.07,95.13,95.04,95.09,18768.0,86.5774,86.632,86.55,86.5956,18768.0
2015-07-15 13:10:00,95.08,95.08,95.0,95.02,13614.0,86.5865,86.5865,86.5136,86.5318,13614.0
2015-07-15 13:15:00,94.99,95.0,94.9,94.92,70890.0,86.5045,86.5136,86.4225,86.4408,70890.0
2015-07-15 13:20:00,94.92,94.94,94.88,94.89,13476.0,86.4408,86.459,86.4043,86.4134,13476.0
2015-07-15 13:25:00,94.87,94.9,94.74,94.74,18900.0,86.3952,86.4225,86.2768,86.2768,18900.0
2015-07-15 13:30:00,94.74,94.74,94.59,94.61,29619.0,86.2768,86.2768,86.1402,86.1585,29619.0
2015-07-15 13:35:00,94.6,94.63,94.38,94.42,60225.0,86.1493,86.1767,85.949,85.9854,60225.0
2015-07-15 13:40:00,94.42,94.5,94.22,94.25,215694.0,85.9854,86.0583,85.8033,85.8306,215694.0
2015-07-15 13:45:00,94.23,94.34,94.02,94.25,86919.0,85.8124,85.9126,85.6212,85.8306,86919.0
2015-07-15 13:50:00,94.24,94.35,94.19,94.35,38703.0,85.8215,85.9217,85.776,85.9217,38703.0
2015-07-15 13:55:00,94.41,94.42,94.36,94.41,17094.0,85.9763,85.9854,85.9308,85.9763,17094.0
2015-07-15 14:00:00,94.4,94.47,94.35,94.47,10515.0,85.9672,86.031,85.9217,86.031,10515.0
2015-07-15 14:05:00,94.53,94.6,94.51,94.54,10740.0,86.0856,86.1493,86.0674,86.0947,10740.0
2015-07-15 14:10:00,94.53,94.67,94.53,94.67,13800.0,86.0856,86.2131,86.0856,86.2131,13800.0
2015-07-15 14:15:00,94.63,94.69,94.59,94.67,63540.0,86.1767,86.2313,86.1402,86.2131,63540.0
2015-07-15 14:20:00,94.67,94.86,94.65,94.67,48009.0,86.2131,86.3861,86.1949,86.2131,48009.0
2015-07-15 14:25:00,94.68,94.75,94.66,94.7,12300.0,86.2222,86.2859,86.204,86.2404,12300.0
2015-07-15 14:30:00,94.68,94.69,94.56,94.56,12600.0,86.2222,86.2313,86.1129,86.1129,12600.0
2015-07-15 14:35:00,94.55,94.59,94.33,94.37,35784.0,86.1038,86.1402,85.9035,85.9399,35784.0
2015-07-15 14:40:00,94.37,94.38,94.02,94.11,37413.0,85.9399,85.949,85.6212,85.7031,37413.0
2015-07-15 14:45:00,94.09,94.09,94.0,94.02,12000.0,85.6849,85.6849,85.6029,85.6212,12000.0
2015-07-15 14:50:00,94.03,94.24,94.01,94.18,53400.0,85.6303,85.8215,85.6121,85.7669,53400.0
2015-07-15 14:55:00,94.2,94.41,94.17,94.41,43680.0,85.7851,85.9763,85.7578,85.9763,43680.0
2015-07-15 15:00:00,94.43,94.43,94.24,94.26,15057.0,85.9945,85.9945,85.8215,85.8397,15057.0
2015-07-15 15:05:00,94.25,94.31,94.25,94.28,13800.0,85.8306,85.8853,85.8306,85.8579,13800.0
2015-07-15 15:10:00,94.28,94.31,94.13,94.16,26526.0,85.8579,85.8853,85.7213,85.7487,26526.0
2015-07-15 15:15:00,94.17,94.25,94.14,94.19,36108.0,85.7578,85.8306,85.7304,85.776,36108.0
2015-07-15 15:20:00,94.19,94.23,94.17,94.22,26295.0,85.776,85.8124,85.7578,85.8033,26295.0
2015-07-15 15:25:00,94.22,94.34,94.19,94.31,43044.0,85.8033,85.9126,85.776,85.8853,43044.0
2015-07-15 15:30:00,94.28,94.37,94.25,94.27,27225.0,85.8579,85.9399,85.8306,85.8488,27225.0
2015-07-15 15:35:00,94.29,94.41,94.28,94.38,20790.0,85.867,85.9763,85.8579,85.949,20790.0
2015-07-15 15:40:00,94.38,94.41,94.3,94.41,40434.0,85.949,85.9763,85.8761,85.9763,40434.0
2015-07-15 15:45:00,94.47,94.51,94.24,94.28,81852.0,86.031,86.0674,85.8215,85.8579,81852.0
2015-07-15 15:50:00,94.25,94.41,94.24,94.39,114204.0,85.8306,85.9763,85.8215,85.9581,114204.0
2015-07-15 15:55:00,94.38,94.39,94.13,94.23,166749.0,85.949,85.9581,85.7213,85.8124,166749.0
2015-07-16 09:30:00,85.36,86.67,83.42,84.55,1796220.0,77.7348,78.9277,75.9681,76.9971,1796220.0
2015-07-16 09:35:00,84.55,85.99,84.39,85.1,946302.0,76.9971,78.3085,76.8514,77.498,946302.0
2015-07-16 09:40:00,85.1,85.47,84.7,84.77,627087.0,77.498,77.8349,77.1337,77.1975,627087.0
2015-07-16 09:45:00,84.82,85.0,84.14,84.14,352227.0,77.243,77.4069,76.6237,76.6237,352227.0
2015-07-16 09:50:00,84.13,84.7,83.45,84.7,443160.0,76.6146,77.1337,75.9954,77.1337,443160.0
2015-07-16 09:55:00,84.7,84.73,84.14,84.21,303174.0,77.1337,77.161,76.6237,76.6875,303174.0
2015-07-16 10:00:00,84.25,84.45,84.08,84.08,266052.0,76.7239,76.9061,76.5691,76.5691,266052.0
2015-07-16 10:05:00,84.08,84.2,83.97,84.02,246171.0,76.5691,76.6784,76.4689,76.5145,246171.0
2015-07-16 10:10:00,83.98,84.07,83.67,83.81,472428.0,76.478,76.56,76.1957,76.3232,472428.0
2015-07-16 10:15:00,83.8,84.13,83.8,83.99,426429.0,76.3141,76.6146,76.3141,76.4871,426429.0
2015-07-16 10:20:00,83.98,84.67,83.84,84.66,374808.0,76.478,77.1064,76.3505,77.0973,374808.0
2015-07-16 10:25:00,84.67,85.0,84.48,84.61,253875.0,77.1064,77.4069,76.9334,77.0518,253875.0
2015-07-16 10:30:00,84.63,84.97,84.52,84.63,350469.0,77.07,77.3796,76.9698,77.07,350469.0
2015-07-16 10:35:00,84.63,84.75,84.23,84.28,683970.0,77.07,77.1793,76.7057,76.7512,683970.0
2015-07-16 10:40:00,84.31,84.46,84.25,84.44,88713.0,76.7786,76.9152,76.7239,76.8969,88713.0
2015-07-16 10:45:00,84.48,84.64,84.33,84.46,116361.0,76.9334,77.0791,76.7968,76.9152,116361.0
2015-07-16 10:50:00,84.44,84.75,84.44,84.75,140268.0,76.8969,77.1793,76.8969,77.1793,140268.0
2015-07-16 10:55:00,84.75,85.23,84.68,84.76,358929.0,77.1793,77.6164,77.1155,77.1884,358929.0
2015-07-16 11:00:00,84.79,85.02,84.75,84.97,193653.0,77.2157,77.4251,77.1793,77.3796,193653.0
2015-07-16 11:05:00,84.96,86.69,84.95,85.93,840120.0,77.3705,78.946,77.3614,78.2538,840120.0
2015-07-16 11:10:00,85.92,86.15,85.36,85.56,695847.0,78.2447,78.4542,77.7348,77.9169,695847.0
2015-07-16 11:15:00,85.56,86.43,85.5,86.43,462957.0,77.9169,78.7092,77.8623,78.7092,462957.0
2015-07-16 11:20:00,86.46,87.85,86.28,87.47,685053.0,78.7365,80.0023,78.5726,79.6563,685053.0
2015-07-16 11:25:00,87.5,87.89,86.72,87.09,560472.0,79.6836,80.0388,78.9733,79.3102,560472.0
2015-07-16 11:30:00,87.15,87.35,86.22,86.55,261450.0,79.3649,79.547,78.5179,78.8185,261450.0
2015-07-16 11:35:00,86.57,87.99,86.41,87.84,230787.0,78.8367,80.1298,78.691,79.9932,230787.0
2015-07-16 11:40:00,87.87,88.83,87.83,88.11,595569.0,80.0205,80.8948,79.9841,80.2391,595569.0
2015-07-16 11:45:00,88.12,88.33,87.81,87.97,413631.0,80.2482,80.4394,79.9659,80.1116,413631.0
2015-07-16 11:50:00,87.95,88.31,87.78,88.17,196146.0,80.0934,80.4212,79.9386,80.2937,196146.0
2015-07-16 11:55:00,88.19,88.31,87.8,88.04,118077.0,80.312,80.4212,79.9568,80.1754,118077.0
2015-07-16 12:00:00,88.05,88.33,87.84,88.18,203022.0,80.1845,80.4394,79.9932,80.3028,203022.0
2015-07-16 12:05:00,88.18,88.9,88.13,88.5,270111.0,80.3028,80.9585,80.2573,80.5943,270111.0
2015-07-16 12:10:00,88.51,88.78,88.42,88.62,125163.0,80.6034,80.8492,80.5214,80.7035,125163.0
2015-07-16 12:15:00,88.62,88.68,88.06,88.24,166083.0,80.7035,80.7582,80.1936,80.3575,166083.0
2015-07-16 12:20:00,88.3,88.43,87.83,87.86,195618.0,80.4121,80.5305,79.9841,80.0114,195618.0
2015-07-16 12:25:00,87.87,87.92,87.18,87.41,206826.0,80.0205,80.0661,79.3922,79.6016,206826.0
2015-07-16 12:30:00,87.17,87.64,87.14,87.45,87222.0,79.3831,79.8111,79.3558,79.6381,87222.0
2015-07-16 12:35:00,87.46,87.55,87.1,87.13,75891.0,79.6472,79.7291,79.3193,79.3466,75891.0
2015-07-16 12:40:00,87.12,87.33,87.0,87.21,93837.0,79.3375,79.5288,79.2283,79.4195,93837.0
2015-07-16 12:45:00,87.18,87.37,87.15,87.17,106293.0,79.3922,79.5652,79.3649,79.3831,106293.0
2015-07-16 12:50:00,87.17,87.4,87.04,87.4,67491.0,79.3831,79.5925,79.2647,79.5925,67491.0
2015-07-16 12:55:00,87.4,87.48,87.15,87.24,87681.0,79.5925,79.6654,79.3649,79.4468,87681.0
2015-07-16 13:00:00,87.25,87.25,86.88,86.96,80814.0,79.4559,79.4559,79.119,79.1918,80814.0
2015-07-16 13:05:00,86.97,87.05,86.81,86.85,46857.0,79.2009,79.2738,79.0552,79.0917,46857.0
2015-07-16 13:10:00,86.86,86.91,86.65,86.72,131754.0,79.1008,79.1463,78.9095,78.9733,131754.0
2015-07-16 13:15:00,86.67,86.79,86.62,86.7,171927.0,78.9277,79.037,78.8822,78.9551,171927.0
2015-07-16 13:20:00,86.69,86.71,86.0,86.09,123189.0,78.946,78.9642,78.3176,78.3995,123189.0
2015-07-16 13:25:00,86.08,86.18,85.87,86.11,191520.0,78.3904,78.4815,78.1992,78.4178,191520.0
2015-07-16 13:30:00,86.17,86.54,86.13,86.4,188853.0,78.4724,78.8093,78.436,78.6819,188853.0
2015-07-16 13:35:00,86.46,86.62,86.36,86.57,100860.0,78.7365,78.8822,78.6454,78.8367,100860.0
2015-07-16 13:40:00,86.54,86.67,86.41,86.41,88527.0,78.8093,78.9277,78.691,78.691,88527.0
2015-07-16 13:45:00,86.45,86.45,86.16,86.29,57114.0,78.7274,78.7274,78.4633,78.5817,57114.0
2015-07-16 13:50:00,86.25,86.37,86.21,86.26,56508.0,78.5453,78.6545,78.5088,78.5544,56508.0
2015-07-16 13:55:00,86.23,86.56,86.23,86.55,61983.0,78.527,78.8276,78.527,78.8185,61983.0
2015-07-16 14:00:00,86.57,86.78,86.56,86.57,117582.0,78.8367,79.0279,78.8276,78.8367,117582.0
2015-07-16 14:05:00,86.6,86.78,86.53,86.6,62859.0,78.864,79.0279,78.8002,78.864,62859.0
2015-07-16 14:10:00,86.6,86.64,86.56,86.57,38688.0,78.864,78.9004,78.8276,78.8367,38688.0
2015-07-16 14:15:00,86.58,86.84,86.56,86.8,102402.0,78.8458,79.0826,78.8276,79.0461,102402.0
2015-07-16 14:20:00,86.83,87.0,86.79,87.0,81384.0,79.0734,79.2283,79.037,79.2283,81384.0
2015-07-16 14:25:00,87.0,87.3,86.83,87.29,101253.0,79.2283,79.5015,79.0734,79.4924,101253.0
2015-07-16 14:30:00,87.29,87.6,87.28,87.56,101787.0,79.4924,79.7747,79.4832,79.7382,101787.0
2015-07-16 14:35:00,87.53,87.85,87.51,87.78,76836.0,79.7109,80.0023,79.6927,79.9386,76836.0
2015-07-16 14:40:00,87.84,87.92,87.53,87.59,67395.0,79.9932,80.0661,79.7109,79.7656,67395.0
2015-07-16 14:45:00,87.65,87.69,87.4,87.47,69012.0,79.8202,79.8566,79.5925,79.6563,69012.0
2015-07-16 14:50:00,87.4,87.61,87.27,87.61,56901.0,79.5925,79.7838,79.4741,79.7838,56901.0
2015-07-16 14:55:00,87.61,87.69,87.45,87.69,86751.0,79.7838,79.8566,79.6381,79.8566,86751.0
2015-07-16 15:00:00,87.69,87.71,87.22,87.23,86148.0,79.8566,79.8748,79.4286,79.4377,86148.0
2015-07-16 15:05:00,87.2,87.27,87.07,87.19,83670.0,79.4104,79.4741,79.292,79.4013,83670.0
2015-07-16 15:10:00,87.17,87.67,87.12,87.63,80664.0,79.3831,79.8384,79.3375,79.802,80664.0
2015-07-16 15:15:00,87.66,87.83,87.57,87.7,107784.0,79.8293,79.9841,79.7473,79.8657,107784.0
2015-07-16 15:20:00,87.72,87.72,87.24,87.39,59889.0,79.8839,79.8839,79.4468,79.5834,59889.0
2015-07-16 15:25:00,87.4,87.71,87.4,87.64,60972.0,79.5925,79.8748,79.5925,79.8111,60972.0
2015-07-16 15:30:00,87.64,87.76,87.49,87.5,109263.0,79.8111,79.9204,79.6745,79.6836,109263.0
2015-07-16 15:35:00,87.5,87.59,87.42,87.59,112995.0,79.6836,79.7656,79.6107,79.7656,112995.0
2015-07-16 15:40:00,87.55,87.58,87.4,87.4,176469.0,79.7291,79.7564,79.5925,79.5925,176469.0
2015-07-16 15:45:00,87.4,87.42,87.28,87.29,168870.0,79.5925,79.6107,79.4832,79.4924,168870.0
2015-07-16 15:50:00,87.3,87.37,87.23,87.28,250119.0,79.5015,79.5652,79.4377,79.4832,250119.0
2015-07-16 15:55:00,87.28,87.34,86.99,87.11,386277.0,79.4832,79.5379,79.2192,79.3284,386277.0
2015-07-17 09:30:00,87.08,87.16,86.72,86.77,182196.0,79.3011,79.374,78.9733,79.0188,182196.0
2015-07-17 09:35:00,86.71,87.4,86.56,87.28,154842.0,78.9642,79.5925,78.8276,79.4832,154842.0
2015-07-17 09:40:00,87.32,88.16,87.22,88.15,272829.0,79.5197,80.2846,79.4286,80.2755,272829.0
2015-07-17 09:45:00,88.15,88.88,87.98,88.69,308277.0,80.2755,80.9403,80.1207,80.7673,308277.0
2015-07-17 09:50:00,88.66,89.67,88.65,89.57,330531.0,80.74,81.6597,80.7309,81.5687,330531.0
2015-07-17 09:55:00,89.59,89.67,89.38,89.59,239127.0,81.5869,81.6597,81.3957,81.5869,239127.0
2015-07-17 10:00:00,89.62,89.62,89.3,89.33,261000.0,81.6142,81.6142,81.3228,81.3501,261000.0
2015-07-17 10:05:00,89.3,89.36,89.06,89.25,171564.0,81.3228,81.3774,81.1042,81.2773,171564.0
2015-07-17 10:10:00,89.28,89.52,89.14,89.38,189711.0,81.3046,81.5231,81.1771,81.3957,189711.0
2015-07-17 10:15:00,89.37,89.67,89.15,89.53,86274.0,81.3865,81.6597,81.1862,81.5323,86274.0
2015-07-17 10:20:00,89.54,89.54,88.91,89.05,107631.0,81.5414,81.5414,80.9676,81.0951,107631.0
2015-07-17 10:25:00,89.07,89.19,88.9,88.93,23580.0,81.1133,81.2226,80.9585,80.9859,23580.0
2015-07-17 10:30:00,89.0,89.02,88.71,88.89,68538.0,81.0496,81.0678,80.7855,80.9494,68538.0
2015-07-17 10:35:00,88.89,89.25,88.89,89.08,50148.0,80.9494,81.2773,80.9494,81.1225,50148.0
2015-07-17 10:40:00,89.05,89.19,88.97,89.0,72162.0,81.0951,81.2226,81.0223,81.0496,72162.0
2015-07-17 10:45:00,89.0,89.06,88.85,88.92,32301.0,81.0496,81.1042,80.913,80.9767,32301.0
2015-07-17 10:50:00,88.88,88.88,88.42,88.52,89955.0,80.9403,80.9403,80.5214,80.6125,89955.0
2015-07-17 10:55:00,88.65,88.84,88.51,88.62,36972.0,80.7309,80.9039,80.6034,80.7035,36972.0
2015-07-17 11:00:00,88.62,88.82,88.62,88.78,61884.0,80.7035,80.8857,80.7035,80.8492,61884.0
2015-07-17 11:05:00,88.81,88.98,88.79,88.93,81276.0,80.8766,81.0314,80.8584,80.9859,81276.0
2015-07-17 11:10:00,88.96,88.97,88.82,88.91,62226.0,81.0132,81.0223,80.8857,80.9676,62226.0
2015-07-17 11:15:00,88.94,89.07,88.89,89.01,42786.0,80.995,81.1133,80.9494,81.0587,42786.0
2015-07-17 11:20:00,88.96,89.07,88.88,88.97,98271.0,81.0132,81.1133,80.9403,81.0223,98271.0
2015-07-17 11:25:00,88.98,89.03,88.95,88.96,54255.0,81.0314,81.0769,81.0041,81.0132,54255.0
2015-07-17 11:30:00,88.91,88.94,88.7,88.7,13200.0,80.9676,80.995,80.7764,80.7764,13200.0
2015-07-17 11:35:00,88.67,88.79,88.59,88.72,65682.0,80.7491,80.8584,80.6762,80.7946,65682.0
2015-07-17 11:40:00,88.72,88.94,88.67,88.9,45318.0,80.7946,80.995,80.7491,80.9585,45318.0
2015-07-17 11:45:00,88.9,88.97,88.76,88.76,16530.0,80.9585,81.0223,80.831,80.831,16530.0
2015-07-17 11:50:00,88.76,88.77,88.67,88.67,48891.0,80.831,80.8401,80.7491,80.7491,48891.0
2015-07-17 11:55:00,88.67,88.7,88.55,88.68,71556.0,80.7491,80.7764,80.6398,80.7582,71556.0
2015-07-17 12:00:00,88.68,88.68,88.46,88.46,29367.0,80.7582,80.7582,80.5578,80.5578,29367.0
2015-07-17 12:05:00,88.47,88.66,88.47,88.66,53343.0,80.5669,80.74,80.5669,80.74,53343.0
2015-07-17 12:10:00,88.67,88.79,88.65,88.72,107130.0,80.7491,80.8584,80.7309,80.7946,107130.0
2015-07-17 12:15:00,88.72,88.78,88.72,88.75,40062.0,80.7946,80.8492,80.7946,80.8219,40062.0
2015-07-17 12:20:00,88.74,88.99,88.73,88.94,61572.0,80.8128,81.0405,80.8037,80.995,61572.0
2015-07-17 12:25:00,88.94,88.94,88.74,88.87,59142.0,80.995,80.995,80.8128,80.9312,59142.0
2015-07-17 12:30:00,88.89,88.89,88.72,88.83,29448.0,80.9494,80.9494,80.7946,80.8948,29448.0
2015-07-17 12:35:00,88.81,88.94,88.68,88.71,49917.0,80.8766,80.995,80.7582,80.7855,49917.0
2015-07-17 12:40:00,88.71,88.78,88.68,88.75,79248.0,80.7855,80.8492,80.7582,80.8219,79248.0
2015-07-17 12:45:00,88.73,89.06,88.73,89.01,74313.0,80.8037,81.1042,80.8037,81.0587,74313.0
2015-07-17 12:50:00,89.02,89.08,88.91,89.02,21981.0,81.0678,81.1225,80.9676,81.0678,21981.0
2015-07-17 12:55:00,89.05,89.05,88.87,89.01,18186.0,81.0951,81.0951,80.9312,81.0587,18186.0
2015-07-17 13:00:00,89.0,89.23,88.97,89.18,56190.0,81.0496,81.2591,81.0223,81.2135,56190.0
2015-07-17 13:05:00,89.14,89.19,89.05,89.1,10392.0,81.1771,81.2226,81.0951,81.1407,10392.0
2015-07-17 13:10:00,89.11,89.12,88.98,89.04,25698.0,81.1498,81.1589,81.0314,81.086,25698.0
2015-07-17 13:15:00,89.04,89.13,88.92,88.93,27642.0,81.086,81.168,80.9767,80.9859,27642.0
2015-07-17 13:20:00,88.9,88.94,88.82,88.84,32430.0,80.9585,80.995,80.8857,80.9039,32430.0
2015-07-17 13:25:00,88.85,88.85,88.7,88.7,17070.0,80.913,80.913,80.7764,80.7764,17070.0
2015-07-17 13:30:00,88.73,88.82,88.72,88.78,15180.0,80.8037,80.8857,80.7946,80.8492,15180.0
2015-07-17 13:35:00,88.78,88.78,88.68,88.73,15600.0,80.8492,80.8492,80.7582,80.8037,15600.0
2015-07-17 13:40:00,88.75,88.98,88.75,88.93,42441.0,80.8219,81.0314,80.8219,80.9859,42441.0
2015-07-17 13:45:00,88.96,89.07,88.93,89.06,43359.0,81.0132,81.1133,80.9859,81.1042,43359.0
2015-07-17 13:50:00,89.06,89.1,88.92,88.93,70050.0,81.1042,81.1407,80.9767,80.9859,70050.0
2015-07-17 13:55:00,88.93,89.08,88.87,89.08,50076.0,80.9859,81.1225,80.9312,81.1225,50076.0
2015-07-17 14:00:00,89.09,89.09,88.9,89.01,42075.0,81.1316,81.1316,80.9585,81.0587,42075.0
2015-07-17 14:05:00,89.01,89.01,88.93,88.94,42606.0,81.0587,81.0587,80.9859,80.995,42606.0
2015-07-17 14:10:00,88.95,89.06,88.95,89.01,29529.0,81.0041,81.1042,81.0041,81.0587,29529.0
2015-07-17 14:15:00,89.01,89.09,88.95,89.09,48330.0,81.0587,81.1316,81.0041,81.1316,48330.0
2015-07-17 14:20:00,89.09,89.12,89.02,89.05,16752.0,81.1316,81.1589,81.0678,81.0951,16752.0
2015-07-17 14:25:00,89.07,89.18,89.04,89.16,89400.0,81.1133,81.2135,81.086,81.1953,89400.0
2015-07-17 14:30:00,89.13,89.16,89.0,89.02,118734.0,81.168,81.1953,81.0496,81.0678,118734.0
2015-07-17 14:35:00,89.02,89.03,88.9,88.92,49284.0,81.0678,81.0769,80.9585,80.9767,49284.0
2015-07-17 14:40:00,88.94,89.01,88.93,88.97,16833.0,80.995,81.0587,80.9859,81.0223,16833.0
2015-07-17 14:45:00,88.97,89.0,88.96,89.0,16605.0,81.0223,81.0496,81.0132,81.0496,16605.0
2015-07-17 14:50:00,89.0,89.04,88.87,88.87,24348.0,81.0496,81.086,80.9312,80.9312,24348.0
2015-07-17 14:55:00,88.87,88.89,88.86,88.89,27300.0,80.9312,80.9494,80.9221,80.9494,27300.0
2015-07-17 15:00:00,88.89,88.9,88.86,88.86,35469.0,80.9494,80.9585,80.9221,80.9221,35469.0
2015-07-17 15:05:00,88.86,88.86,88.7,88.75,38367.0,80.9221,80.9221,80.7764,80.8219,38367.0
2015-07-17 15:10:00,88.74,88.84,88.7,88.76,34827.0,80.8128,80.9039,80.7764,80.831,34827.0
2015-07-17 15:15:00,88.78,88.81,88.75,88.81,42168.0,80.8492,80.8766,80.8219,80.8766,42168.0
2015-07-17 15:20:00,88.83,88.83,88.67,88.69,54372.0,80.8948,80.8948,80.7491,80.7673,54372.0
2015-07-17 15:25:00,88.69,88.75,88.67,88.75,32070.0,80.7673,80.8219,80.7491,80.8219,32070.0
2015-07-17 15:30:00,88.75,88.82,88.71,88.82,46023.0,80.8219,80.8857,80.7855,80.8857,46023.0
2015-07-17 15:35:00,88.82,89.06,88.82,88.99,53439.0,80.8857,81.1042,80.8857,81.0405,53439.0
2015-07-17 15:40:00,89.04,89.04,88.8,88.82,62337.0,81.086,81.086,80.8675,80.8857,62337.0
2015-07-17 15:45:00,88.82,88.93,88.81,88.93,100239.0,80.8857,80.9859,80.8766,80.9859,100239.0
2015-07-17 15:50:00,88.92,88.92,88.7,88.7,81240.0,80.9767,80.9767,80.7764,80.7764,81240.0
2015-07-17 15:55:00,88.69,88.7,88.67,88.67,81810.0,80.7673,80.7764,80.7491,80.7491,81810.0
2015-07-20 09:30:00,88.67,89.33,88.67,89.12,63987.0,80.7491,81.3501,80.7491,81.1589,63987.0
2015-07-20 09:35:00,89.09,89.09,88.67,88.9,46734.0,81.1316,81.1316,80.7491,80.9585,46734.0
2015-07-20 09:40:00,88.99,89.09,88.92,88.96,39201.0,81.0405,81.1316,80.9767,81.0132,39201.0
2015-07-20 09:45:00,88.94,89.21,88.87,89.19,67611.0,80.995,81.2408,80.9312,81.2226,67611.0
2015-07-20 09:50:00,89.19,89.45,89.18,89.36,31572.0,81.2226,81.4594,81.2135,81.3774,31572.0
2015-07-20 09:55:00,89.38,89.4,89.11,89.19,18915.0,81.3957,81.4139,81.1498,81.2226,18915.0
2015-07-20 10:00:00,89.11,89.16,88.98,89.01,17301.0,81.1498,81.1953,81.0314,81.0587,17301.0
2015-07-20 10:05:00,88.99,89.03,88.91,88.95,37446.0,81.0405,81.0769,80.9676,81.0041,37446.0
2015-07-20 10:10:00,88.93,89.05,88.93,88.98,32235.0,80.9859,81.0951,80.9859,81.0314,32235.0
2015-07-20 10:15:00,89.01,89.01,88.51,88.57,61218.0,81.0587,81.0587,80.6034,80.658,61218.0
2015-07-20 10:20:00,88.59,88.59,88.36,88.44,58467.0,80.6762,80.6762,80.4668,80.5396,58467.0
2015-07-20 10:25:00,88.43,88.62,88.43,88.45,35352.0,80.5305,80.7035,80.5305,80.5487,35352.0
2015-07-20 10:30:00,88.45,88.52,88.35,88.42,34668.0,80.5487,80.6125,80.4577,80.5214,34668.0
2015-07-20 10:35:00,88.42,88.44,88.33,88.41,55473.0,80.5214,80.5396,80.4394,80.5123,55473.0
2015-07-20 10:40:00,88.42,88.64,88.41,88.63,22260.0,80.5214,80.7218,80.5123,80.7126,22260.0
2015-07-20 10:45:00,88.63,88.72,88.49,88.58,44196.0,80.7126,80.7946,80.5852,80.6671,44196.0
2015-07-20 10:50:00,88.54,88.58,88.43,88.5,35781.0,80.6307,80.6671,80.5305,80.5943,35781.0
2015-07-20 10:55:00,88.45,88.45,88.35,88.43,9000.0,80.5487,80.5487,80.4577,80.5305,9000.0
2015-07-20 11:00:00,88.52,88.83,88.52,88.83,36885.0,80.6125,80.8948,80.6125,80.8948,36885.0
2015-07-20 11:05:00,88.79,89.07,88.79,88.98,42540.0,80.8584,81.1133,80.8584,81.0314,42540.0
2015-07-20 11:10:00,88.98,89.14,88.91,89.09,37899.0,81.0314,81.1771,80.9676,81.1316,37899.0
2015-07-20 11:15:00,89.09,89.13,89.01,89.04,64722.0,81.1316,81.168,81.0587,81.086,64722.0
2015-07-20 11:20:00,89.01,89.01,88.83,88.97,32685.0,81.0587,81.0587,80.8948,81.0223,32685.0
2015-07-20 11:25:00,89.03,89.07,88.77,88.8,24081.0,81.0769,81.1133,80.8401,80.8675,24081.0
2015-07-20 11:30:00,88.8,88.92,88.73,88.79,22239.0,80.8675,80.9767,80.8037,80.8584,22239.0
2015-07-20 11:35:00,88.77,88.81,88.72,88.76,10896.0,80.8401,80.8766,80.7946,80.831,10896.0
2015-07-20 11:40:00,88.82,88.98,88.82,88.96,19779.0,80.8857,81.0314,80.8857,81.0132,19779.0
2015-07-20 11:45:00,88.97,89.04,88.97,89.04,19623.0,81.0223,81.086,81.0223,81.086,19623.0
2015-07-20 11:50:00,89.02,89.04,88.88,88.9,25761.0,81.0678,81.086,80.9403,80.9585,25761.0
2015-07-20 11:55:00,88.88,88.93,88.85,88.92,12288.0,80.9403,80.9859,80.913,80.9767,12288.0
2015-07-20 12:00:00,88.9,88.93,88.75,88.82,27831.0,80.9585,80.9859,80.8219,80.8857,27831.0
2015-07-20 12:05:00,88.83,88.85,88.77,88.82,17340.0,80.8948,80.913,80.8401,80.8857,17340.0
2015-07-20 12:10:00,88.82,89.06,88.82,89.06,41580.0,80.8857,81.1042,80.8857,81.1042,41580.0
2015-07-20 12:15:00,89.06,89.09,89.02,89.05,7632.0,81.1042,81.1316,81.0678,81.0951,7632.0
2015-07-20 12:20:00,89.04,89.04,88.95,89.0,18075.0,81.086,81.086,81.0041,81.0496,18075.0
2015-07-20 12:25:00,89.0,89.04,88.97,89.04,24000.0,81.0496,81.086,81.0223,81.086,24000.0
2015-07-20 12:30:00,89.07,89.17,89.06,89.16,14814.0,81.1133,81.2044,81.1042,81.1953,14814.0
2015-07-20 12:35:00,89.13,89.16,89.1,89.15,5400.0,81.168,81.1953,81.1407,81.1862,5400.0
2015-07-20 12:40:00,89.13,89.29,89.13,89.25,55998.0,81.168,81.3137,81.168,81.2773,55998.0
2015-07-20 12:45:00,89.25,89.31,89.25,89.28,3900.0,81.2773,81.3319,81.2773,81.3046,3900.0
2015-07-20 12:50:00,89.25,89.31,89.25,89.28,22575.0,81.2773,81.3319,81.2773,81.3046,22575.0
2015-07-20 12:55:00,89.32,89.5,89.31,89.49,44046.0,81.341,81.5049,81.3319,81.4958,44046.0
2015-07-20 13:00:00,89.46,89.5,89.37,89.42,24978.0,81.4685,81.5049,81.3865,81.4321,24978.0
2015-07-20 13:05:00,89.4,89.44,89.38,89.41,9600.0,81.4139,81.4503,81.3957,81.423,9600.0
2015-07-20 13:10:00,89.37,89.47,89.36,89.47,18594.0,81.3865,81.4776,81.3774,81.4776,18594.0
2015-07-20 13:15:00,89.45,89.54,89.45,89.54,21000.0,81.4594,81.5414,81.4594,81.5414,21000.0
2015-07-20 13:20:00,89.53,89.65,89.51,89.62,72129.0,81.5323,81.6415,81.514,81.6142,72129.0
2015-07-20 13:25:00,89.64,89.84,89.62,89.77,45807.0,81.6324,81.8146,81.6142,81.7508,45807.0
2015-07-20 13:30:00,89.78,89.87,89.74,89.83,47982.0,81.7599,81.8419,81.7235,81.8055,47982.0
2015-07-20 13:35:00,89.84,89.89,89.8,89.86,49731.0,81.8146,81.8601,81.7781,81.8328,49731.0
2015-07-20 13:40:00,89.9,90.01,89.87,90.0,98700.0,81.8692,81.9694,81.8419,81.9603,98700.0
2015-07-20 13:45:00,90.0,90.01,89.88,89.88,29940.0,81.9603,81.9694,81.851,81.851,29940.0
2015-07-20 13:50:00,89.9,89.9,89.78,89.89,29238.0,81.8692,81.8692,81.7599,81.8601,29238.0
2015-07-20 13:55:00,89.9,89.92,89.81,89.85,35403.0,81.8692,81.8874,81.7872,81.8237,35403.0
2015-07-20 14:00:00,89.85,89.88,89.72,89.75,24621.0,81.8237,81.851,81.7053,81.7326,24621.0
2015-07-20 14:05:00,89.75,89.78,89.69,89.74,35277.0,81.7326,81.7599,81.678,81.7235,35277.0
2015-07-20 14:10:00,89.75,89.75,89.7,89.71,74226.0,81.7326,81.7326,81.6871,81.6962,74226.0
2015-07-20 14:15:00,89.71,89.74,89.67,89.67,9177.0,81.6962,81.7235,81.6597,81.6597,9177.0
2015-07-20 14:20:00,89.68,89.68,89.63,89.63,8400.0,81.6689,81.6689,81.6233,81.6233,8400.0
2015-07-20 14:25:00,89.65,89.68,89.64,89.68,9336.0,81.6415,81.6689,81.6324,81.6689,9336.0
2015-07-20 14:30:00,89.68,89.69,89.57,89.6,11508.0,81.6689,81.678,81.5687,81.596,11508.0
2015-07-20 14:35:00,89.57,89.59,89.31,89.37,29073.0,81.5687,81.5869,81.3319,81.3865,29073.0
2015-07-20 14:40:00,89.38,89.4,89.35,89.35,6600.0,81.3957,81.4139,81.3683,81.3683,6600.0
2015-07-20 14:45:00,89.4,89.45,89.37,89.43,20517.0,81.4139,81.4594,81.3865,81.4412,20517.0
2015-07-20 14:50:00,89.41,89.43,89.38,89.39,11655.0,81.423,81.4412,81.3957,81.4048,11655.0
2015-07-20 14:55:00,89.39,89.4,89.33,89.34,12072.0,81.4048,81.4139,81.3501,81.3592,12072.0
2015-07-20 15:00:00,89.35,89.36,89.26,89.27,20700.0,81.3683,81.3774,81.2864,81.2955,20700.0
2015-07-20 15:05:00,89.26,89.45,89.24,89.45,88128.0,81.2864,81.4594,81.2682,81.4594,88128.0
2015-07-20 15:10:00,89.49,89.49,89.4,89.42,29133.0,81.4958,81.4958,81.4139,81.4321,29133.0
2015-07-20 15:15:00,89.4,89.46,89.34,89.35,31794.0,81.4139,81.4685,81.3592,81.3683,31794.0
2015-07-20 15:20:00,89.35,89.38,89.33,89.33,11256.0,81.3683,81.3957,81.3501,81.3501,11256.0
2015-07-20 15:25:00,89.35,89.38,89.29,89.35,22308.0,81.3683,81.3957,81.3137,81.3683,22308.0
2015-07-20 15:30:00,89.38,89.4,89.3,89.3,28233.0,81.3957,81.4139,81.3228,81.3228,28233.0
2015-07-20 15:35:00,89.32,89.33,89.23,89.3,32148.0,81.341,81.3501,81.2591,81.3228,32148.0
2015-07-20 15:40:00,89.31,89.31,89.16,89.2,33594.0,81.3319,81.3319,81.1953,81.2317,33594.0
2015-07-20 15:45:00,89.21,89.27,89.2,89.25,30855.0,81.2408,81.2955,81.2317,81.2773,30855.0
2015-07-20 15:50:00,89.24,89.28,89.18,89.18,57744.0,81.2682,81.3046,81.2135,81.2135,57744.0
2015-07-20 15:55:00,89.2,89.29,89.15,89.25,90630.0,81.2317,81.3137,81.1862,81.2773,90630.0
2015-07-21 09:30:00,89.66,90.17,89.48,89.99,97938.0,81.6506,82.1151,81.4867,81.9512,97938.0
2015-07-21 09:35:00,89.99,90.1,89.7,89.9,44376.0,81.9512,82.0513,81.6871,81.8692,44376.0
2015-07-21 09:40:00,89.9,89.96,89.58,89.79,40353.0,81.8692,81.9238,81.5778,81.769,40353.0
2015-07-21 09:45:00,89.74,89.74,89.41,89.52,24801.0,81.7235,81.7235,81.423,81.5231,24801.0
2015-07-21 09:50:00,89.57,89.95,89.55,89.87,30588.0,81.5687,81.9147,81.5505,81.8419,30588.0
2015-07-21 09:55:00,89.87,89.94,89.78,89.86,14754.0,81.8419,81.9056,81.7599,81.8328,14754.0
2015-07-21 10:00:00,89.88,90.0,89.83,89.95,29169.0,81.851,81.9603,81.8055,81.9147,29169.0
2015-07-21 10:05:00,89.99,90.01,89.89,89.91,31413.0,81.9512,81.9694,81.8601,81.8783,31413.0
2015-07-21 10:10:00,89.93,90.01,89.89,89.98,87531.0,81.8965,81.9694,81.8601,81.9421,87531.0
2015-07-21 10:15:00,90.01,90.06,89.77,89.85,37881.0,81.9694,82.0149,81.7508,81.8237,37881.0
2015-07-21 10:20:00,89.87,89.87,89.7,89.7,10686.0,81.8419,81.8419,81.6871,81.6871,10686.0
2015-07-21 10:25:00,89.76,89.76,89.67,89.7,34923.0,81.7417,81.7417,81.6597,81.6871,34923.0
2015-07-21 10:30:00,89.69,89.71,89.55,89.55,40593.0,81.678,81.6962,81.5505,81.5505,40593.0
2015-07-21 10:35:00,89.54,89.6,89.46,89.55,24081.0,81.5414,81.596,81.4685,81.5505,24081.0
2015-07-21 10:40:00,89.58,89.6,89.41,89.45,40104.0,81.5778,81.596,81.423,81.4594,40104.0
2015-07-21 10:45:00,89.45,89.49,89.33,89.37,19788.0,81.4594,81.4958,81.3501,81.3865,19788.0
2015-07-21 10:50:00,89.33,89.35,89.12,89.12,30447.0,81.3501,81.3683,81.1589,81.1589,30447.0
2015-07-21 10:55:00,89.16,89.27,89.12,89.27,35322.0,81.1953,81.2955,81.1589,81.2955,35322.0
2015-07-21 11:00:00,89.26,89.33,89.23,89.25,12630.0,81.2864,81.3501,81.2591,81.2773,12630.0
2015-07-21 11:05:00,89.23,89.3,89.21,89.27,34611.0,81.2591,81.3228,81.2408,81.2955,34611.0
2015-07-21 11:10:00,89.27,89.3,89.16,89.16,20874.0,81.2955,81.3228,81.1953,81.1953,20874.0
2015-07-21 11:15:00,89.16,89.21,88.91,88.91,18894.0,81.1953,81.2408,80.9676,80.9676,18894.0
2015-07-21 11:20:00,88.93,88.96,88.87,88.91,13008.0,80.9859,81.0132,80.9312,80.9676,13008.0
2015-07-21 11:25:00,88.89,88.99,88.87,88.89,21633.0,80.9494,81.0405,80.9312,80.9494,21633.0
2015-07-21 11:30:00,88.9,88.9,88.79,88.88,26472.0,80.9585,80.9585,80.8584,80.9403,26472.0
2015-07-21 11:35:00,88.86,88.9,88.8,88.82,27507.0,80.9221,80.9585,80.8675,80.8857,27507.0
2015-07-21 11:40:00,88.85,88.96,88.83,88.96,10170.0,80.913,81.0132,80.8948,81.0132,10170.0
2015-07-21 11:45:00,88.95,88.96,88.9,88.92,12330.0,81.0041,81.0132,80.9585,80.9767,12330.0
2015-07-21 11:50:00,88.91,88.95,88.85,88.92,38439.0,80.9676,81.0041,80.913,80.9767,38439.0
2015-07-21 11:55:00,88.94,89.09,88.92,89.09,11850.0,80.995,81.1316,80.9767,81.1316,11850.0
2015-07-21 12:00:00,89.1,89.23,89.04,89.21,21132.0,81.1407,81.2591,81.086,81.2408,21132.0
2015-07-21 12:05:00,89.22,89.23,89.17,89.18,11100.0,81.2499,81.2591,81.2044,81.2135,11100.0
2015-07-21 12:10:00,89.18,89.19,89.14,89.17,10593.0,81.2135,81.2226,81.1771,81.2044,10593.0
2015-07-21 12:15:00,89.16,89.2,89.11,89.14,12600.0,81.1953,81.2317,81.1498,81.1771,12600.0
2015-07-21 12:20:00,89.15,89.18,89.11,89.18,12621.0,81.1862,81.2135,81.1498,81.2135,12621.0
2015-07-21 12:25:00,89.15,89.2,89.15,89.2,7500.0,81.1862,81.2317,81.1862,81.2317,7500.0
2015-07-21 12:30:00,89.24,89.29,89.22,89.22,16800.0,81.2682,81.3137,81.2499,81.2499,16800.0
2015-07-21 12:35:00,89.22,89.25,89.12,89.13,7500.0,81.2499,81.2773,81.1589,81.168,7500.0
2015-07-21 12:40:00,89.13,89.2,89.11,89.13,6105.0,81.168,81.2317,81.1498,81.168,6105.0
2015-07-21 12:45:00,89.15,89.2,89.13,89.18,12900.0,81.1862,81.2317,81.168,81.2135,12900.0
2015-07-21 12:50:00,89.14,89.19,89.1,89.13,12300.0,81.1771,81.2226,81.1407,81.168,12300.0
2015-07-21 12:55:00,89.15,89.17,89.11,89.13,7818.0,81.1862,81.2044,81.1498,81.168,7818.0
2015-07-21 13:00:00,89.13,89.16,89.1,89.15,11100.0,81.168,81.1953,81.1407,81.1862,11100.0
2015-07-21 13:05:00,89.11,89.15,89.08,89.08,83700.0,81.1498,81.1862,81.1225,81.1225,83700.0
2015-07-21 13:10:00,89.11,89.14,89.06,89.12,9600.0,81.1498,81.1771,81.1042,81.1589,9600.0
2015-07-21 13:15:00,89.14,89.19,89.14,89.17,19200.0,81.1771,81.2226,81.1771,81.2044,19200.0
2015-07-21 13:20:00,89.17,89.17,89.1,89.14,10758.0,81.2044,81.2044,81.1407,81.1771,10758.0
2015-07-21 13:25:00,89.13,89.15,89.1,89.14,12303.0,81.168,81.1862,81.1407,81.1771,12303.0
2015-07-21 13:30:00,89.14,89.14,89.06,89.07,9300.0,81.1771,81.1771,81.1042,81.1133,9300.0
2015-07-21 13:35:00,89.06,89.1,89.02,89.1,30255.0,81.1042,81.1407,81.0678,81.1407,30255.0
2015-07-21 13:40:00,89.12,89.14,89.07,89.14,20163.0,81.1589,81.1771,81.1133,81.1771,20163.0
2015-07-21 13:45:00,89.15,89.2,89.12,89.15,17013.0,81.1862,81.2317,81.1589,81.1862,17013.0
2015-07-21 13:50:00,89.12,89.13,89.07,89.09,4827.0,81.1589,81.168,81.1133,81.1316,4827.0
2015-07-21 13:55:00,89.06,89.1,89.06,89.08,8844.0,81.1042,81.1407,81.1042,81.1225,8844.0
2015-07-21 14:00:00,89.09,89.09,88.96,89.02,17823.0,81.1316,81.1316,81.0132,81.0678,17823.0
2015-07-21 14:05:00,89.02,89.05,88.96,88.96,7980.0,81.0678,81.0951,81.0132,81.0132,7980.0
2015-07-21 14:10:00,88.97,88.97,88.89,88.91,15651.0,81.0223,81.0223,80.9494,80.9676,15651.0
2015-07-21 14:15:00,88.91,88.97,88.89,88.89,11646.0,80.9676,81.0223,80.9494,80.9494,11646.0
2015-07-21 14:20:00,88.92,88.98,88.9,88.98,19458.0,80.9767,81.0314,80.9585,81.0314,19458.0
2015-07-21 14:25:00,88.98,89.01,88.94,88.94,23160.0,81.0314,81.0587,80.995,80.995,23160.0
2015-07-21 14:30:00,88.94,88.96,88.88,88.88,6345.0,80.995,81.0132,80.9403,80.9403,6345.0
2015-07-21 14:35:00,88.89,88.96,88.86,88.96,16065.0,80.9494,81.0132,80.9221,81.0132,16065.0
2015-07-21 14:40:00,88.96,88.99,88.79,88.79,37539.0,81.0132,81.0405,80.8584,80.8584,37539.0
2015-07-21 14:45:00,88.81,89.01,88.81,88.92,32838.0,80.8766,81.0587,80.8766,80.9767,32838.0
2015-07-21 14:50:00,88.89,88.94,88.85,88.93,17400.0,80.9494,80.995,80.913,80.9859,17400.0
2015-07-21 14:55:00,88.93,89.01,88.93,89.0,24606.0,80.9859,81.0587,80.9859,81.0496,24606.0
2015-07-21 15:00:00,89.02,89.03,88.94,88.94,18600.0,81.0678,81.0769,80.995,80.995,18600.0
2015-07-21 15:05:00,88.97,88.99,88.9,88.96,28917.0,81.0223,81.0405,80.9585,81.0132,28917.0
2015-07-21 15:10:00,88.98,89.01,88.92,88.94,25491.0,81.0314,81.0587,80.9767,80.995,25491.0
2015-07-21 15:15:00,88.96,89.04,88.93,89.03,22500.0,81.0132,81.086,80.9859,81.0769,22500.0
2015-07-21 15:20:00,89.02,89.02,88.87,88.87,19740.0,81.0678,81.0678,80.9312,80.9312,19740.0
2015-07-21 15:25:00,88.89,88.95,88.83,88.91,23997.0,80.9494,81.0041,80.8948,80.9676,23997.0
2015-07-21 15:30:00,88.92,89.11,88.91,89.11,38358.0,80.9767,81.1498,80.9676,81.1498,38358.0
2015-07-21 15:35:00,89.09,89.1,89.04,89.06,26103.0,81.1316,81.1407,81.086,81.1042,26103.0
2015-07-21 15:40:00,89.05,89.06,88.96,88.96,30456.0,81.0951,81.1042,81.0132,81.0132,30456.0
2015-07-21 15:45:00,88.96,89.02,88.93,89.02,45282.0,81.0132,81.0678,80.9859,81.0678,45282.0
2015-07-21 15:50:00,89.04,89.05,88.93,88.94,63252.0,81.086,81.0951,80.9859,80.995,63252.0
2015-07-21 15:55:00,88.93,89.0,88.85,88.97,139482.0,80.9859,81.0496,80.913,81.0223,139482.0
2015-07-22 09:30:00,89.0,89.6,89.0,89.5,36054.0,81.0496,81.596,81.0496,81.5049,36054.0
2015-07-22 09:35:00,89.43,89.71,89.34,89.46,31542.0,81.4412,81.6962,81.3592,81.4685,31542.0
2015-07-22 09:40:00,89.51,89.74,89.51,89.74,67809.0,81.514,81.7235,81.514,81.7235,67809.0
2015-07-22 09:45:00,89.77,90.0,89.77,89.83,40383.0,81.7508,81.9603,81.7508,81.8055,40383.0
2015-07-22 09:50:00,89.8,89.8,89.58,89.69,27927.0,81.7781,81.7781,81.5778,81.678,27927.0
2015-07-22 09:55:00,89.7,89.84,89.7,89.74,12000.0,81.6871,81.8146,81.6871,81.7235,12000.0
2015-07-22 10:00:00,89.73,89.74,89.67,89.73,18147.0,81.7144,81.7235,81.6597,81.7144,18147.0
2015-07-22 10:05:00,89.77,90.0,89.77,89.98,56202.0,81.7508,81.9603,81.7508,81.9421,56202.0
2015-07-22 10:10:00,89.96,89.98,89.8,89.89,38307.0,81.9238,81.9421,81.7781,81.8601,38307.0
2015-07-22 10:15:00,89.85,89.88,89.83,89.83,6675.0,81.8237,81.851,81.8055,81.8055,6675.0
2015-07-22 10:20:00,89.85,90.29,89.85,90.19,135495.0,81.8237,82.2244,81.8237,82.1333,135495.0
2015-07-22 10:25:00,90.18,90.3,90.15,90.22,31650.0,82.1242,82.2335,82.0969,82.1606,31650.0
2015-07-22 10:30:00,90.22,90.22,90.06,90.09,18417.0,82.1606,82.1606,82.0149,82.0422,18417.0
2015-07-22 10:35:00,90.09,90.09,89.96,90.07,32226.0,82.0422,82.0422,81.9238,82.024,32226.0
2015-07-22 10:40:00,90.03,90.12,90.03,90.08,11700.0,81.9876,82.0695,81.9876,82.0331,11700.0
2015-07-22 10:45:00,90.07,90.12,90.0,90.09,18006.0,82.024,82.0695,81.9603,82.0422,18006.0
2015-07-22 10:50:00,90.06,90.06,89.92,89.94,20100.0,82.0149,82.0149,81.8874,81.9056,20100.0
2015-07-22 10:55:00,89.96,90.0,89.95,89.99,6675.0,81.9238,81.9603,81.9147,81.9512,6675.0
2015-07-22 11:00:00,89.95,90.04,89.9,89.98,20769.0,81.9147,81.9967,81.8692,81.9421,20769.0
2015-07-22 11:05:00,89.99,90.12,89.99,90.09,15447.0,81.9512,82.0695,81.9512,82.0422,15447.0
2015-07-22 11:10:00,90.1,90.24,90.1,90.2,15951.0,82.0513,82.1788,82.0513,82.1424,15951.0
2015-07-22 11:15:00,90.19,90.23,90.16,90.22,52818.0,82.1333,82.1697,82.106,82.1606,52818.0
2015-07-22 11:20:00,90.2,90.23,90.16,90.23,18615.0,82.1424,82.1697,82.106,82.1697,18615.0
2015-07-22 11:25:00,90.18,90.23,90.18,90.23,39624.0,82.1242,82.1697,82.1242,82.1697,39624.0
2015-07-22 11:30:00,90.19,90.23,90.16,90.22,53010.0,82.1333,82.1697,82.106,82.1606,53010.0
2015-07-22 11:35:00,90.22,90.41,90.2,90.4,93597.0,82.1606,82.3336,82.1424,82.3245,93597.0
2015-07-22 11:40:00,90.38,90.6,90.37,90.56,37542.0,82.3063,82.5067,82.2972,82.4702,37542.0
2015-07-22 11:45:00,90.58,90.74,90.57,90.69,41784.0,82.4885,82.6342,82.4793,82.5886,41784.0
2015-07-22 11:50:00,90.67,90.7,90.6,90.69,34995.0,82.5704,82.5977,82.5067,82.5886,34995.0
2015-07-22 11:55:00,90.65,90.8,90.61,90.8,27654.0,82.5522,82.6888,82.5158,82.6888,27654.0
2015-07-22 12:00:00,90.79,91.24,90.78,91.16,95694.0,82.6797,83.0895,82.6706,83.0166,95694.0
2015-07-22 12:05:00,91.13,91.16,90.98,91.09,32295.0,82.9893,83.0166,82.8527,82.9529,32295.0
2015-07-22 12:10:00,91.06,91.1,90.83,90.83,37035.0,82.9256,82.962,82.7161,82.7161,37035.0
2015-07-22 12:15:00,90.85,90.9,90.7,90.74,37644.0,82.7343,82.7799,82.5977,82.6342,37644.0
2015-07-22 12:20:00,90.71,90.94,90.63,90.94,41640.0,82.6068,82.8163,82.534,82.8163,41640.0
2015-07-22 12:25:00,90.99,91.0,90.84,90.86,17655.0,82.8618,82.8709,82.7252,82.7434,17655.0
2015-07-22 12:30:00,90.81,90.82,90.58,90.61,15000.0,82.6979,82.707,82.4885,82.5158,15000.0
2015-07-22 12:35:00,90.58,90.78,90.52,90.78,19770.0,82.4885,82.6706,82.4338,82.6706,19770.0
2015-07-22 12:40:00,90.73,90.78,90.68,90.74,28647.0,82.6251,82.6706,82.5795,82.6342,28647.0
2015-07-22 12:45:00,90.73,90.77,90.71,90.74,8538.0,82.6251,82.6615,82.6068,82.6342,8538.0
2015-07-22 12:50:00,90.76,90.76,90.69,90.75,8085.0,82.6524,82.6524,82.5886,82.6433,8085.0
2015-07-22 12:55:00,90.7,90.75,90.58,90.68,18450.0,82.5977,82.6433,82.4885,82.5795,18450.0
2015-07-22 13:00:00,90.65,90.69,90.59,90.66,30471.0,82.5522,82.5886,82.4976,82.5613,30471.0
2015-07-22 13:05:00,90.64,90.74,90.64,90.66,12990.0,82.5431,82.6342,82.5431,82.5613,12990.0
2015-07-22 13:10:00,90.66,90.83,90.61,90.83,48477.0,82.5613,82.7161,82.5158,82.7161,48477.0
2015-07-22 13:15:00,90.83,91.09,90.83,91.0,70755.0,82.7161,82.9529,82.7161,82.8709,70755.0
2015-07-22 13:20:00,91.0,91.0,90.92,90.92,47955.0,82.8709,82.8709,82.7981,82.7981,47955.0
2015-07-22 13:25:00,90.91,90.94,90.83,90.85,11700.0,82.789,82.8163,82.7161,82.7343,11700.0
2015-07-22 13:30:00,90.87,90.9,90.83,90.86,15084.0,82.7525,82.7799,82.7161,82.7434,15084.0
2015-07-22 13:35:00,90.84,90.86,90.82,90.82,18660.0,82.7252,82.7434,82.707,82.707,18660.0
2015-07-22 13:40:00,90.81,90.94,90.77,90.88,33975.0,82.6979,82.8163,82.6615,82.7617,33975.0
2015-07-22 13:45:00,90.89,90.95,90.83,90.86,47724.0,82.7708,82.8254,82.7161,82.7434,47724.0
2015-07-22 13:50:00,90.88,90.91,90.82,90.86,14574.0,82.7617,82.789,82.707,82.7434,14574.0
2015-07-22 13:55:00,90.9,90.99,90.9,90.95,16275.0,82.7799,82.8618,82.7799,82.8254,16275.0
2015-07-22 14:00:00,90.98,90.98,90.82,90.82,14928.0,82.8527,82.8527,82.707,82.707,14928.0
2015-07-22 14:05:00,90.82,90.9,90.82,90.87,16620.0,82.707,82.7799,82.707,82.7525,16620.0
2015-07-22 14:10:00,90.86,90.92,90.83,90.89,19683.0,82.7434,82.7981,82.7161,82.7708,19683.0
2015-07-22 14:15:00,90.89,90.95,90.89,90.92,6000.0,82.7708,82.8254,82.7708,82.7981,6000.0
2015-07-22 14:20:00,90.94,91.11,90.94,91.11,25200.0,82.8163,82.9711,82.8163,82.9711,25200.0
2015-07-22 14:25:00,91.13,91.18,90.96,90.96,27000.0,82.9893,83.0349,82.8345,82.8345,27000.0
2015-07-22 14:30:00,90.95,90.97,90.9,90.97,21300.0,82.8254,82.8436,82.7799,82.8436,21300.0
2015-07-22 14:35:00,90.96,91.04,90.96,91.0,14022.0,82.8345,82.9074,82.8345,82.8709,14022.0
2015-07-22 14:40:00,90.99,90.99,90.87,90.94,19800.0,82.8618,82.8618,82.7525,82.8163,19800.0
2015-07-22 14:45:00,90.95,90.97,90.89,90.89,15225.0,82.8254,82.8436,82.7708,82.7708,15225.0
2015-07-22 14:50:00,90.93,91.08,90.89,91.01,139593.0,82.8072,82.9438,82.7708,82.88,139593.0
2015-07-22 14:55:00,91.02,91.28,91.02,91.26,33420.0,82.8891,83.1259,82.8891,83.1077,33420.0
2015-07-22 15:00:00,91.2,91.55,91.17,91.44,147030.0,83.0531,83.3718,83.0258,83.2716,147030.0
2015-07-22 15:05:00,91.46,91.46,91.37,91.39,60936.0,83.2898,83.2898,83.2079,83.2261,60936.0
2015-07-22 15:10:00,91.37,91.37,91.12,91.2,48210.0,83.2079,83.2079,82.9802,83.0531,48210.0
2015-07-22 15:15:00,91.19,91.31,91.08,91.27,96360.0,83.044,83.1532,82.9438,83.1168,96360.0
2015-07-22 15:20:00,91.3,91.42,91.27,91.36,41913.0,83.1441,83.2534,83.1168,83.1988,41913.0
2015-07-22 15:25:00,91.35,91.4,91.06,91.1,46437.0,83.1897,83.2352,82.9256,82.962,46437.0
2015-07-22 15:30:00,91.1,91.1,91.0,91.05,50133.0,82.962,82.962,82.8709,82.9165,50133.0
2015-07-22 15:35:00,91.03,91.1,90.98,91.08,43764.0,82.8983,82.962,82.8527,82.9438,43764.0
2015-07-22 15:40:00,91.07,91.22,91.05,91.18,44064.0,82.9347,83.0713,82.9165,83.0349,44064.0
2015-07-22 15:45:00,91.16,91.21,91.15,91.19,41115.0,83.0166,83.0622,83.0075,83.044,41115.0
2015-07-22 15:50:00,91.18,91.21,91.02,91.15,82953.0,83.0349,83.0622,82.8891,83.0075,82953.0
2015-07-22 15:55:00,91.16,91.26,91.11,91.18,152919.0,83.0166,83.1077,82.9711,83.0349,152919.0
2015-07-23 09:30:00,91.15,91.15,90.58,90.67,35706.0,83.0075,83.0075,82.4885,82.5704,35706.0
2015-07-23 09:35:00,90.61,90.86,90.61,90.86,18408.0,82.5158,82.7434,82.5158,82.7434,18408.0
2015-07-23 09:40:00,90.83,90.83,90.61,90.62,23337.0,82.7161,82.7161,82.5158,82.5249,23337.0
2015-07-23 09:45:00,90.6,90.77,90.55,90.72,15900.0,82.5067,82.6615,82.4611,82.6159,15900.0
2015-07-23 09:50:00,90.73,90.78,90.6,90.6,18366.0,82.6251,82.6706,82.5067,82.5067,18366.0
2015-07-23 09:55:00,90.7,90.72,90.47,90.56,17625.0,82.5977,82.6159,82.3883,82.4702,17625.0
2015-07-23 10:00:00,90.58,90.59,90.37,90.43,23811.0,82.4885,82.4976,82.2972,82.3519,23811.0
2015-07-23 10:05:00,90.43,90.44,90.25,90.34,68037.0,82.3519,82.361,82.1879,82.2699,68037.0
2015-07-23 10:10:00,90.36,90.53,90.32,90.53,9900.0,82.2881,82.4429,82.2517,82.4429,9900.0
2015-07-23 10:15:00,90.48,90.5,90.38,90.46,11760.0,82.3974,82.4156,82.3063,82.3792,11760.0
2015-07-23 10:20:00,90.43,90.52,90.32,90.33,10893.0,82.3519,82.4338,82.2517,82.2608,10893.0
2015-07-23 10:25:00,90.39,90.45,90.32,90.45,6900.0,82.3154,82.3701,82.2517,82.3701,6900.0
2015-07-23 10:30:00,90.46,90.53,90.45,90.48,10650.0,82.3792,82.4429,82.3701,82.3974,10650.0
2015-07-23 10:35:00,90.5,90.66,90.47,90.64,24249.0,82.4156,82.5613,82.3883,82.5431,24249.0
2015-07-23 10:40:00,90.64,90.73,90.64,90.64,13632.0,82.5431,82.6251,82.5431,82.5431,13632.0
2015-07-23 10:45:00,90.67,90.73,90.61,90.61,48153.0,82.5704,82.6251,82.5158,82.5158,48153.0
2015-07-23 10:50:00,90.62,90.66,90.52,90.55,13500.0,82.5249,82.5613,82.4338,82.4611,13500.0
2015-07-23 10:55:00,90.54,90.58,90.5,90.56,17205.0,82.452,82.4885,82.4156,82.4702,17205.0
2015-07-23 11:00:00,90.57,90.57,90.43,90.47,20100.0,82.4793,82.4793,82.3519,82.3883,20100.0
2015-07-23 11:05:00,90.48,90.54,90.44,90.47,13257.0,82.3974,82.452,82.361,82.3883,13257.0
2015-07-23 11:10:00,90.5,90.5,90.27,90.3,11700.0,82.4156,82.4156,82.2061,82.2335,11700.0
2015-07-23 11:15:00,90.26,90.28,90.17,90.22,9684.0,82.197,82.2153,82.1151,82.1606,9684.0
2015-07-23 11:20:00,90.22,90.33,90.17,90.28,16200.0,82.1606,82.2608,82.1151,82.2153,16200.0
2015-07-23 11:25:00,90.27,90.35,90.22,90.27,17760.0,82.2061,82.279,82.1606,82.2061,17760.0
2015-07-23 11:30:00,90.29,90.31,90.23,90.23,10050.0,82.2244,82.2426,82.1697,82.1697,10050.0
2015-07-23 11:35:00,90.28,90.28,90.11,90.12,15900.0,82.2153,82.2153,82.0604,82.0695,15900.0
2015-07-23 11:40:00,90.12,90.22,90.08,90.18,36900.0,82.0695,82.1606,82.0331,82.1242,36900.0
2015-07-23 11:45:00,90.17,90.19,90.08,90.18,39759.0,82.1151,82.1333,82.0331,82.1242,39759.0
2015-07-23 11:50:00,90.19,90.19,90.12,90.17,32325.0,82.1333,82.1333,82.0695,82.1151,32325.0
2015-07-23 11:55:00,90.17,90.25,90.16,90.25,19824.0,82.1151,82.1879,82.106,82.1879,19824.0
2015-07-23 12:00:00,90.26,90.26,90.15,90.23,54453.0,82.197,82.197,82.0969,82.1697,54453.0
2015-07-23 12:05:00,90.2,90.23,90.17,90.23,3900.0,82.1424,82.1697,82.1151,82.1697,3900.0
2015-07-23 12:10:00,90.22,90.26,90.17,90.21,9375.0,82.1606,82.197,82.1151,82.1515,9375.0
2015-07-23 12:15:00,90.18,90.23,90.14,90.17,25302.0,82.1242,82.1697,82.0878,82.1151,25302.0
2015-07-23 12:20:00,90.17,90.22,90.13,90.2,15600.0,82.1151,82.1606,82.0787,82.1424,15600.0
2015-07-23 12:25:00,90.23,90.29,90.17,90.26,9615.0,82.1697,82.2244,82.1151,82.197,9615.0
2015-07-23 12:30:00,90.29,90.33,90.21,90.33,13764.0,82.2244,82.2608,82.1515,82.2608,13764.0
2015-07-23 12:35:00,90.33,90.4,90.31,90.37,23943.0,82.2608,82.3245,82.2426,82.2972,23943.0
2015-07-23 12:40:00,90.34,90.36,90.27,90.31,13491.0,82.2699,82.2881,82.2061,82.2426,13491.0
2015-07-23 12:45:00,90.3,90.33,90.21,90.25,9150.0,82.2335,82.2608,82.1515,82.1879,9150.0
2015-07-23 12:50:00,90.25,90.33,90.19,90.25,7950.0,82.1879,82.2608,82.1333,82.1879,7950.0
2015-07-23 12:55:00,90.24,90.31,90.17,90.23,24315.0,82.1788,82.2426,82.1151,82.1697,24315.0
2015-07-23 13:00:00,90.23,90.23,90.03,90.03,53400.0,82.1697,82.1697,81.9876,81.9876,53400.0
2015-07-23 13:05:00,90.02,90.22,89.98,90.22,10527.0,81.9785,82.1606,81.9421,82.1606,10527.0
2015-07-23 13:10:00,90.16,90.19,90.09,90.09,4929.0,82.106,82.1333,82.0422,82.0422,4929.0
2015-07-23 13:15:00,90.13,90.27,90.08,90.23,16485.0,82.0787,82.2061,82.0331,82.1697,16485.0
2015-07-23 13:20:00,90.24,90.27,90.2,90.24,7200.0,82.1788,82.2061,82.1424,82.1788,7200.0
2015-07-23 13:25:00,90.22,90.28,90.13,90.28,17133.0,82.1606,82.2153,82.0787,82.2153,17133.0
2015-07-23 13:30:00,90.24,90.36,90.24,90.29,10500.0,82.1788,82.2881,82.1788,82.2244,10500.0
2015-07-23 13:35:00,90.36,90.36,90.19,90.22,28866.0,82.2881,82.2881,82.1333,82.1606,28866.0
2015-07-23 13:40:00,90.22,90.26,90.2,90.22,7485.0,82.1606,82.197,82.1424,82.1606,7485.0
2015-07-23 13:45:00,90.25,90.36,90.21,90.34,11475.0,82.1879,82.2881,82.1515,82.2699,11475.0
2015-07-23 13:50:00,90.39,90.4,90.29,90.37,15495.0,82.3154,82.3245,82.2244,82.2972,15495.0
2015-07-23 13:55:00,90.37,90.48,90.36,90.47,13500.0,82.2972,82.3974,82.2881,82.3883,13500.0
2015-07-23 14:00:00,90.47,90.49,90.42,90.48,15600.0,82.3883,82.4065,82.3427,82.3974,15600.0
2015-07-23 14:05:00,90.5,90.56,90.5,90.56,13974.0,82.4156,82.4702,82.4156,82.4702,13974.0
2015-07-23 14:10:00,90.54,90.56,90.37,90.44,16365.0,82.452,82.4702,82.2972,82.361,16365.0
2015-07-23 14:15:00,90.41,90.52,90.41,90.51,19233.0,82.3336,82.4338,82.3336,82.4247,19233.0
2015-07-23 14:20:00,90.52,90.54,90.44,90.44,33552.0,82.4338,82.452,82.361,82.361,33552.0
2015-07-23 14:25:00,90.46,90.55,90.42,90.53,13800.0,82.3792,82.4611,82.3427,82.4429,13800.0
2015-07-23 14:30:00,90.55,90.58,90.53,90.54,21984.0,82.4611,82.4885,82.4429,82.452,21984.0
2015-07-23 14:35:00,90.53,90.53,90.41,90.51,22023.0,82.4429,82.4429,82.3336,82.4247,22023.0
2015-07-23 14:40:00,90.52,90.53,90.48,90.49,16593.0,82.4338,82.4429,82.3974,82.4065,16593.0
2015-07-23 14:45:00,90.47,90.48,90.4,90.43,8805.0,82.3883,82.3974,82.3245,82.3519,8805.0
2015-07-23 14:50:00,90.45,90.47,90.22,90.23,24627.0,82.3701,82.3883,82.1606,82.1697,24627.0
2015-07-23 14:55:00,90.23,90.25,90.09,90.15,22701.0,82.1697,82.1879,82.0422,82.0969,22701.0
2015-07-23 15:00:00,90.1,90.15,90.09,90.12,15753.0,82.0513,82.0969,82.0422,82.0695,15753.0
2015-07-23 15:05:00,90.12,90.12,89.96,89.97,27402.0,82.0695,82.0695,81.9238,81.9329,27402.0
2015-07-23 15:10:00,89.94,89.96,89.85,89.96,36450.0,81.9056,81.9238,81.8237,81.9238,36450.0
2015-07-23 15:15:00,89.97,90.06,89.96,90.02,18039.0,81.9329,82.0149,81.9238,81.9785,18039.0
2015-07-23 15:20:00,90.01,90.07,90.01,90.04,23058.0,81.9694,82.024,81.9694,81.9967,23058.0
2015-07-23 15:25:00,90.04,90.04,89.96,90.01,10200.0,81.9967,81.9967,81.9238,81.9694,10200.0
2015-07-23 15:30:00,90.02,90.06,89.99,89.99,23778.0,81.9785,82.0149,81.9512,81.9512,23778.0
2015-07-23 15:35:00,89.97,90.21,89.97,90.15,47043.0,81.9329,82.1515,81.9329,82.0969,47043.0
2015-07-23 15:40:00,90.16,90.18,90.03,90.08,29238.0,82.106,82.1242,81.9876,82.0331,29238.0
2015-07-23 15:45:00,90.03,90.06,89.97,90.04,48873.0,81.9876,82.0149,81.9329,81.9967,48873.0
2015-07-23 15:50:00,90.03,90.12,90.03,90.11,36672.0,81.9876,82.0695,81.9876,82.0604,36672.0
2015-07-23 15:55:00,90.11,90.23,90.02,90.16,93108.0,82.0604,82.1697,81.9785,82.106,93108.0
2015-07-24 09:30:00,90.15,90.25,89.85,90.06,24435.0,82.0969,82.1879,81.8237,82.0149,24435.0
2015-07-24 09:35:00,90.13,90.18,90.11,90.11,3600.0,82.0787,82.1242,82.0604,82.0604,3600.0
2015-07-24 09:40:00,90.14,90.28,90.13,90.28,4200.0,82.0878,82.2153,82.0787,82.2153,4200.0
2015-07-24 09:45:00,90.3,90.41,90.29,90.29,9900.0,82.2335,82.3336,82.2244,82.2244,9900.0
2015-07-24 09:50:00,90.3,90.32,90.21,90.26,12300.0,82.2335,82.2517,82.1515,82.197,12300.0
2015-07-24 09:55:00,90.28,90.36,90.24,90.36,4965.0,82.2153,82.2881,82.1788,82.2881,4965.0
2015-07-24 10:00:00,90.28,90.29,90.03,90.15,41493.0,82.2153,82.2244,81.9876,82.0969,41493.0
2015-07-24 10:05:00,90.13,90.16,90.06,90.15,22887.0,82.0787,82.106,82.0149,82.0969,22887.0
2015-07-24 10:10:00,90.15,90.28,90.13,90.28,20403.0,82.0969,82.2153,82.0787,82.2153,20403.0
2015-07-24 10:15:00,90.28,90.34,90.27,90.3,41700.0,82.2153,82.2699,82.2061,82.2335,41700.0
2015-07-24 10:20:00,90.27,90.27,90.04,90.04,12300.0,82.2061,82.2061,81.9967,81.9967,12300.0
2015-07-24 10:25:00,90.01,90.01,89.79,89.79,17400.0,81.9694,81.9694,81.769,81.769,17400.0
2015-07-24 10:30:00,89.76,89.77,89.65,89.67,35664.0,81.7417,81.7508,81.6415,81.6597,35664.0
2015-07-24 10:35:00,89.67,89.88,89.66,89.83,16125.0,81.6597,81.851,81.6506,81.8055,16125.0
2015-07-24 10:40:00,89.76,89.76,89.56,89.64,11184.0,81.7417,81.7417,81.5596,81.6324,11184.0
2015-07-24 10:45:00,89.64,89.71,89.5,89.66,21300.0,81.6324,81.6962,81.5049,81.6506,21300.0
2015-07-24 10:50:00,89.68,89.73,89.59,89.59,18936.0,81.6689,81.7144,81.5869,81.5869,18936.0
2015-07-24 10:55:00,89.6,89.6,89.41,89.47,9783.0,81.596,81.596,81.423,81.4776,9783.0
2015-07-24 11:00:00,89.45,89.62,89.43,89.62,21150.0,81.4594,81.6142,81.4412,81.6142,21150.0
2015-07-24 11:05:00,89.61,89.68,89.61,89.64,5700.0,81.6051,81.6689,81.6051,81.6324,5700.0
2015-07-24 11:10:00,89.66,89.68,89.56,89.6,29247.0,81.6506,81.6689,81.5596,81.596,29247.0
2015-07-24 11:15:00,89.6,89.63,89.56,89.61,12420.0,81.596,81.6233,81.5596,81.6051,12420.0
2015-07-24 11:20:00,89.63,89.64,89.59,89.62,6300.0,81.6233,81.6324,81.5869,81.6142,6300.0
2015-07-24 11:25:00,89.59,89.64,89.54,89.62,16500.0,81.5869,81.6324,81.5414,81.6142,16500.0
2015-07-24 11:30:00,89.62,89.63,89.48,89.52,8700.0,81.6142,81.6233,81.4867,81.5231,8700.0
2015-07-24 11:35:00,89.44,89.48,89.39,89.39,5322.0,81.4503,81.4867,81.4048,81.4048,5322.0
2015-07-24 11:40:00,89.35,89.41,89.29,89.34,30222.0,81.3683,81.423,81.3137,81.3592,30222.0
2015-07-24 11:45:00,89.27,89.31,89.27,89.29,4800.0,81.2955,81.3319,81.2955,81.3137,4800.0
2015-07-24 11:50:00,89.29,89.3,89.17,89.18,10842.0,81.3137,81.3228,81.2044,81.2135,10842.0
2015-07-24 11:55:00,89.15,89.18,89.1,89.18,13866.0,81.1862,81.2135,81.1407,81.2135,13866.0
2015-07-24 12:00:00,89.17,89.24,89.13,89.19,20268.0,81.2044,81.2682,81.168,81.2226,20268.0
2015-07-24 12:05:00,89.19,89.19,89.13,89.13,7563.0,81.2226,81.2226,81.168,81.168,7563.0
2015-07-24 12:10:00,89.15,89.19,89.15,89.18,7767.0,81.1862,81.2226,81.1862,81.2135,7767.0
2015-07-24 12:15:00,89.17,89.24,89.15,89.21,6066.0,81.2044,81.2682,81.1862,81.2408,6066.0
2015-07-24 12:20:00,89.27,89.27,89.22,89.22,8775.0,81.2955,81.2955,81.2499,81.2499,8775.0
2015-07-24 12:25:00,89.22,89.25,89.2,89.2,3000.0,81.2499,81.2773,81.2317,81.2317,3000.0
2015-07-24 12:30:00,89.2,89.22,89.16,89.18,5760.0,81.2317,81.2499,81.1953,81.2135,5760.0
2015-07-24 12:35:00,89.21,89.22,89.06,89.12,12897.0,81.2408,81.2499,81.1042,81.1589,12897.0
2015-07-24 12:40:00,89.11,89.19,89.05,89.17,9300.0,81.1498,81.2226,81.0951,81.2044,9300.0
2015-07-24 12:45:00,89.14,89.14,89.0,89.03,8100.0,81.1771,81.1771,81.0496,81.0769,8100.0
2015-07-24 12:50:00,89.0,89.05,88.94,88.99,29844.0,81.0496,81.0951,80.995,81.0405,29844.0
2015-07-24 12:55:00,88.98,89.0,88.88,88.9,7800.0,81.0314,81.0496,80.9403,80.9585,7800.0
2015-07-24 13:00:00,88.91,88.99,88.88,88.96,12375.0,80.9676,81.0405,80.9403,81.0132,12375.0
2015-07-24 13:05:00,88.96,88.97,88.92,88.92,6600.0,81.0132,81.0223,80.9767,80.9767,6600.0
2015-07-24 13:10:00,88.95,88.97,88.9,88.9,18777.0,81.0041,81.0223,80.9585,80.9585,18777.0
2015-07-24 13:15:00,88.91,88.96,88.88,88.95,9930.0,80.9676,81.0132,80.9403,81.0041,9930.0
2015-07-24 13:20:00,88.96,89.06,88.93,88.93,35250.0,81.0132,81.1042,80.9859,80.9859,35250.0
2015-07-24 13:25:00,88.97,88.97,88.85,88.87,10989.0,81.0223,81.0223,80.913,80.9312,10989.0
2015-07-24 13:30:00,88.8,88.84,88.71,88.84,20145.0,80.8675,80.9039,80.7855,80.9039,20145.0
2015-07-24 13:35:00,88.79,88.81,88.76,88.76,12300.0,80.8584,80.8766,80.831,80.831,12300.0
2015-07-24 13:40:00,88.8,88.8,88.62,88.67,8985.0,80.8675,80.8675,80.7035,80.7491,8985.0
2015-07-24 13:45:00,88.66,88.81,88.65,88.77,20385.0,80.74,80.8766,80.7309,80.8401,20385.0
2015-07-24 13:50:00,88.68,88.76,88.68,88.73,9348.0,80.7582,80.831,80.7582,80.8037,9348.0
2015-07-24 13:55:00,88.72,88.76,88.68,88.73,9753.0,80.7946,80.831,80.7582,80.8037,9753.0
2015-07-24 14:00:00,88.72,88.73,88.6,88.73,13575.0,80.7946,80.8037,80.6853,80.8037,13575.0
2015-07-24 14:05:00,88.69,88.69,88.64,88.65,9048.0,80.7673,80.7673,80.7218,80.7309,9048.0
2015-07-24 14:10:00,88.68,88.71,88.58,88.61,12825.0,80.7582,80.7855,80.6671,80.6944,12825.0
2015-07-24 14:15:00,88.56,88.62,88.55,88.62,24888.0,80.6489,80.7035,80.6398,80.7035,24888.0
2015-07-24 14:20:00,88.6,88.72,88.59,88.65,5451.0,80.6853,80.7946,80.6762,80.7309,5451.0
2015-07-24 14:25:00,88.69,88.88,88.69,88.88,17550.0,80.7673,80.9403,80.7673,80.9403,17550.0
2015-07-24 14:30:00,88.86,88.92,88.84,88.9,22764.0,80.9221,80.9767,80.9039,80.9585,22764.0
2015-07-24 14:35:00,88.88,89.0,88.85,88.98,24771.0,80.9403,81.0496,80.913,81.0314,24771.0
2015-07-24 14:40:00,89.01,89.06,88.96,89.05,23910.0,81.0587,81.1042,81.0132,81.0951,23910.0
2015-07-24 14:45:00,89.02,89.17,89.02,89.14,50889.0,81.0678,81.2044,81.0678,81.1771,50889.0
2015-07-24 14:50:00,89.16,89.17,88.97,89.03,31806.0,81.1953,81.2044,81.0223,81.0769,31806.0
2015-07-24 14:55:00,88.97,89.13,88.97,89.12,40104.0,81.0223,81.168,81.0223,81.1589,40104.0
2015-07-24 15:00:00,89.11,89.13,89.04,89.1,23856.0,81.1498,81.168,81.086,81.1407,23856.0
2015-07-24 15:05:00,89.12,89.17,89.05,89.16,26796.0,81.1589,81.2044,81.0951,81.1953,26796.0
2015-07-24 15:10:00,89.15,89.31,89.15,89.28,32775.0,81.1862,81.3319,81.1862,81.3046,32775.0
2015-07-24 15:15:00,89.26,89.35,89.22,89.24,24552.0,81.2864,81.3683,81.2499,81.2682,24552.0
2015-07-24 15:20:00,89.26,89.4,89.19,89.27,48345.0,81.2864,81.4139,81.2226,81.2955,48345.0
2015-07-24 15:25:00,89.32,89.35,89.24,89.3,36765.0,81.341,81.3683,81.2682,81.3228,36765.0
2015-07-24 15:30:00,89.29,89.29,89.12,89.17,19179.0,81.3137,81.3137,81.1589,81.2044,19179.0
2015-07-24 15:35:00,89.14,89.15,88.98,88.98,26322.0,81.1771,81.1862,81.0314,81.0314,26322.0
2015-07-24 15:40:00,88.99,89.11,88.94,89.07,39462.0,81.0405,81.1498,80.995,81.1133,39462.0
2015-07-24 15:45:00,89.07,89.22,89.02,89.04,45531.0,81.1133,81.2499,81.0678,81.086,45531.0
2015-07-24 15:50:00,89.02,89.08,89.01,89.06,37293.0,81.0678,81.1225,81.0587,81.1042,37293.0
2015-07-24 15:55:00,89.04,89.15,88.99,89.06,70590.0,81.086,81.1862,81.0405,81.1042,70590.0
2015-07-27 09:30:00,88.68,88.85,88.58,88.64,40035.0,80.7582,80.913,80.6671,80.7218,40035.0
2015-07-27 09:35:00,88.58,88.82,88.37,88.44,9750.0,80.6671,80.8857,80.4759,80.5396,9750.0
2015-07-27 09:40:00,88.45,88.53,88.18,88.27,23154.0,80.5487,80.6216,80.3028,80.3848,23154.0
2015-07-27 09:45:00,88.27,88.56,88.27,88.56,20547.0,80.3848,80.6489,80.3848,80.6489,20547.0
2015-07-27 09:50:00,88.6,88.65,88.23,88.48,41151.0,80.6853,80.7309,80.3484,80.576,41151.0
2015-07-27 09:55:00,88.48,88.52,88.43,88.48,11262.0,80.576,80.6125,80.5305,80.576,11262.0
2015-07-27 10:00:00,88.37,88.37,88.21,88.29,21345.0,80.4759,80.4759,80.3302,80.403,21345.0
2015-07-27 10:05:00,88.23,88.39,88.22,88.34,19950.0,80.3484,80.4941,80.3393,80.4486,19950.0
2015-07-27 10:10:00,88.35,88.45,88.32,88.44,13017.0,80.4577,80.5487,80.4303,80.5396,13017.0
2015-07-27 10:15:00,88.42,88.63,88.4,88.63,22500.0,80.5214,80.7126,80.5032,80.7126,22500.0
2015-07-27 10:20:00,88.56,88.58,88.28,88.39,19617.0,80.6489,80.6671,80.3939,80.4941,19617.0
2015-07-27 10:25:00,88.38,88.58,88.31,88.58,21036.0,80.485,80.6671,80.4212,80.6671,21036.0
2015-07-27 10:30:00,88.61,88.79,88.57,88.61,48780.0,80.6944,80.8584,80.658,80.6944,48780.0
2015-07-27 10:35:00,88.64,88.99,88.55,88.99,24411.0,80.7218,81.0405,80.6398,81.0405,24411.0
2015-07-27 10:40:00,88.99,89.02,88.89,88.98,9150.0,81.0405,81.0678,80.9494,81.0314,9150.0
2015-07-27 10:45:00,88.95,89.02,88.87,88.91,17037.0,81.0041,81.0678,80.9312,80.9676,17037.0
2015-07-27 10:50:00,88.94,88.98,88.8,88.92,24693.0,80.995,81.0314,80.8675,80.9767,24693.0
2015-07-27 10:55:00,88.89,88.89,88.81,88.85,2700.0,80.9494,80.9494,80.8766,80.913,2700.0
2015-07-27 11:00:00,88.82,88.88,88.74,88.84,28800.0,80.8857,80.9403,80.8128,80.9039,28800.0
2015-07-27 11:05:00,88.88,88.95,88.86,88.86,10872.0,80.9403,81.0041,80.9221,80.9221,10872.0
2015-07-27 11:10:00,88.84,88.85,88.63,88.68,12600.0,80.9039,80.913,80.7126,80.7582,12600.0
2015-07-27 11:15:00,88.67,88.67,88.47,88.54,3600.0,80.7491,80.7491,80.5669,80.6307,3600.0
2015-07-27 11:20:00,88.63,88.73,88.51,88.73,7272.0,80.7126,80.8037,80.6034,80.8037,7272.0
2015-07-27 11:25:00,88.74,88.81,88.6,88.6,17769.0,80.8128,80.8766,80.6853,80.6853,17769.0
2015-07-27 11:30:00,88.58,88.66,88.46,88.46,13059.0,80.6671,80.74,80.5578,80.5578,13059.0
2015-07-27 11:35:00,88.5,88.64,88.46,88.58,6204.0,80.5943,80.7218,80.5578,80.6671,6204.0
2015-07-27 11:40:00,88.61,88.61,88.48,88.54,3600.0,80.6944,80.6944,80.576,80.6307,3600.0
2015-07-27 11:45:00,88.54,88.6,88.5,88.51,6300.0,80.6307,80.6853,80.5943,80.6034,6300.0
2015-07-27 11:50:00,88.52,88.61,88.49,88.54,7800.0,80.6125,80.6944,80.5852,80.6307,7800.0
2015-07-27 11:55:00,88.52,88.65,88.5,88.5,9900.0,80.6125,80.7309,80.5943,80.5943,9900.0
2015-07-27 12:00:00,88.54,88.62,88.54,88.62,14472.0,80.6307,80.7035,80.6307,80.7035,14472.0
2015-07-27 12:05:00,88.67,88.67,88.62,88.62,22245.0,80.7491,80.7491,80.7035,80.7035,22245.0
2015-07-27 12:10:00,88.65,88.68,88.64,88.67,13275.0,80.7309,80.7582,80.7218,80.7491,13275.0
2015-07-27 12:15:00,88.67,88.69,88.65,88.65,16800.0,80.7491,80.7673,80.7309,80.7309,16800.0
2015-07-27 12:20:00,88.7,88.72,88.63,88.67,7500.0,80.7764,80.7946,80.7126,80.7491,7500.0
2015-07-27 12:25:00,88.71,88.75,88.68,88.71,15447.0,80.7855,80.8219,80.7582,80.7855,15447.0
2015-07-27 12:30:00,88.7,88.71,88.6,88.61,6330.0,80.7764,80.7855,80.6853,80.6944,6330.0
2015-07-27 12:35:00,88.62,88.68,88.61,88.68,6612.0,80.7035,80.7582,80.6944,80.7582,6612.0
2015-07-27 12:40:00,88.7,88.73,88.6,88.64,4500.0,80.7764,80.8037,80.6853,80.7218,4500.0
2015-07-27 12:45:00,88.66,88.72,88.65,88.72,4365.0,80.74,80.7946,80.7309,80.7946,4365.0
2015-07-27 12:50:00,88.78,88.83,88.72,88.83,11550.0,80.8492,80.8948,80.7946,80.8948,11550.0
2015-07-27 12:55:00,88.8,88.85,88.77,88.85,8703.0,80.8675,80.913,80.8401,80.913,8703.0
2015-07-27 13:00:00,88.86,88.88,88.83,88.83,1800.0,80.9221,80.9403,80.8948,80.8948,1800.0
2015-07-27 13:05:00,88.88,88.94,88.88,88.94,3600.0,80.9403,80.995,80.9403,80.995,3600.0
2015-07-27 13:10:00,88.95,88.95,88.86,88.87,9450.0,81.0041,81.0041,80.9221,80.9312,9450.0
2015-07-27 13:15:00,88.88,88.95,88.88,88.92,13200.0,80.9403,81.0041,80.9403,80.9767,13200.0
2015-07-27 13:20:00,88.92,88.95,88.8,88.87,13611.0,80.9767,81.0041,80.8675,80.9312,13611.0
2015-07-27 13:25:00,88.87,88.87,88.79,88.79,6900.0,80.9312,80.9312,80.8584,80.8584,6900.0
2015-07-27 13:30:00,88.82,88.82,88.72,88.72,3000.0,80.8857,80.8857,80.7946,80.7946,3000.0
2015-07-27 13:35:00,88.72,88.72,88.57,88.63,7200.0,80.7946,80.7946,80.658,80.7126,7200.0
2015-07-27 13:40:00,88.59,88.66,88.57,88.66,33303.0,80.6762,80.74,80.658,80.74,33303.0
2015-07-27 13:45:00,88.66,88.69,88.64,88.68,2826.0,80.74,80.7673,80.7218,80.7582,2826.0
2015-07-27 13:50:00,88.67,88.75,88.65,88.71,15444.0,80.7491,80.8219,80.7309,80.7855,15444.0
2015-07-27 13:55:00,88.71,88.77,88.7,88.75,15330.0,80.7855,80.8401,80.7764,80.8219,15330.0
2015-07-27 14:00:00,88.72,88.82,88.72,88.77,3300.0,80.7946,80.8857,80.7946,80.8401,3300.0
2015-07-27 14:05:00,88.81,88.87,88.81,88.81,8559.0,80.8766,80.9312,80.8766,80.8766,8559.0
2015-07-27 14:10:00,88.74,88.81,88.74,88.81,6900.0,80.8128,80.8766,80.8128,80.8766,6900.0
2015-07-27 14:15:00,88.86,88.93,88.85,88.91,5700.0,80.9221,80.9859,80.913,80.9676,5700.0
2015-07-27 14:20:00,88.92,88.96,88.88,88.92,16500.0,80.9767,81.0132,80.9403,80.9767,16500.0
2015-07-27 14:25:00,88.95,89.04,88.94,88.96,13026.0,81.0041,81.086,80.995,81.0132,13026.0
2015-07-27 14:30:00,88.97,89.01,88.88,88.9,19845.0,81.0223,81.0587,80.9403,80.9585,19845.0
2015-07-27 14:35:00,88.92,89.0,88.91,88.96,12594.0,80.9767,81.0496,80.9676,81.0132,12594.0
2015-07-27 14:40:00,88.98,88.98,88.91,88.92,6750.0,81.0314,81.0314,80.9676,80.9767,6750.0
2015-07-27 14:45:00,88.9,88.9,88.77,88.86,20100.0,80.9585,80.9585,80.8401,80.9221,20100.0
2015-07-27 14:50:00,88.86,88.9,88.71,88.75,7872.0,80.9221,80.9585,80.7855,80.8219,7872.0
2015-07-27 14:55:00,88.79,88.88,88.78,88.87,9300.0,80.8584,80.9403,80.8492,80.9312,9300.0
2015-07-27 15:00:00,88.79,88.82,88.76,88.77,8931.0,80.8584,80.8857,80.831,80.8401,8931.0
2015-07-27 15:05:00,88.79,88.82,88.73,88.79,27051.0,80.8584,80.8857,80.8037,80.8584,27051.0
2015-07-27 15:10:00,88.78,88.78,88.72,88.76,11970.0,80.8492,80.8492,80.7946,80.831,11970.0
2015-07-27 15:15:00,88.79,88.79,88.65,88.7,16665.0,80.8584,80.8584,80.7309,80.7764,16665.0
2015-07-27 15:20:00,88.72,88.83,88.72,88.83,5964.0,80.7946,80.8948,80.7946,80.8948,5964.0
2015-07-27 15:25:00,88.82,88.82,88.65,88.66,12900.0,80.8857,80.8857,80.7309,80.74,12900.0
2015-07-27 15:30:00,88.64,88.68,88.59,88.59,17157.0,80.7218,80.7582,80.6762,80.6762,17157.0
2015-07-27 15:35:00,88.62,88.64,88.6,88.62,18564.0,80.7035,80.7218,80.6853,80.7035,18564.0
2015-07-27 15:40:00,88.62,88.69,88.52,88.56,16350.0,80.7035,80.7673,80.6125,80.6489,16350.0
2015-07-27 15:45:00,88.51,88.71,88.44,88.71,20616.0,80.6034,80.7855,80.5396,80.7855,20616.0
2015-07-27 15:50:00,88.68,88.7,88.53,88.56,33105.0,80.7582,80.7764,80.6216,80.6489,33105.0
2015-07-27 15:55:00,88.57,88.74,88.55,88.69,54552.0,80.658,80.8128,80.6398,80.7673,54552.0
2015-07-28 09:30:00,88.5,89.34,88.5,88.78,23505.0,80.5943,81.3592,80.5943,80.8492,23505.0
2015-07-28 09:35:00,88.73,89.1,88.52,88.77,22413.0,80.8037,81.1407,80.6125,80.8401,22413.0
2015-07-28 09:40:00,88.77,89.06,88.77,89.0,15939.0,80.8401,81.1042,80.8401,81.0496,15939.0
2015-07-28 09:45:00,89.0,89.08,88.91,89.08,16143.0,81.0496,81.1225,80.9676,81.1225,16143.0
2015-07-28 09:50:00,89.0,89.36,89.0,89.33,15300.0,81.0496,81.3774,81.0496,81.3501,15300.0
2015-07-28 09:55:00,89.32,89.5,89.3,89.49,25452.0,81.341,81.5049,81.3228,81.4958,25452.0
2015-07-28 10:00:00,89.54,89.54,89.29,89.4,29544.0,81.5414,81.5414,81.3137,81.4139,29544.0
2015-07-28 10:05:00,89.33,89.47,89.32,89.47,16047.0,81.3501,81.4776,81.341,81.4776,16047.0
2015-07-28 10:10:00,89.47,89.69,89.42,89.65,35733.0,81.4776,81.678,81.4321,81.6415,35733.0
2015-07-28 10:15:00,89.66,89.8,89.52,89.73,24027.0,81.6506,81.7781,81.5231,81.7144,24027.0
2015-07-28 10:20:00,89.67,89.85,89.62,89.8,16506.0,81.6597,81.8237,81.6142,81.7781,16506.0
2015-07-28 10:25:00,89.67,89.87,89.64,89.78,14571.0,81.6597,81.8419,81.6324,81.7599,14571.0
2015-07-28 10:30:00,89.7,89.88,89.7,89.79,9048.0,81.6871,81.851,81.6871,81.769,9048.0
2015-07-28 10:35:00,89.7,89.83,89.7,89.75,13800.0,81.6871,81.8055,81.6871,81.7326,13800.0
2015-07-28 10:40:00,89.78,89.83,89.68,89.71,23343.0,81.7599,81.8055,81.6689,81.6962,23343.0
2015-07-28 10:45:00,89.74,89.83,89.74,89.78,23142.0,81.7235,81.8055,81.7235,81.7599,23142.0
2015-07-28 10:50:00,89.77,89.97,89.77,89.93,6657.0,81.7508,81.9329,81.7508,81.8965,6657.0
2015-07-28 10:55:00,89.96,90.21,89.9,90.16,52656.0,81.9238,82.1515,81.8692,82.106,52656.0
2015-07-28 11:00:00,90.17,90.17,90.0,90.0,17226.0,82.1151,82.1151,81.9603,81.9603,17226.0
2015-07-28 11:05:00,90.05,90.06,89.95,90.05,7047.0,82.0058,82.0149,81.9147,82.0058,7047.0
2015-07-28 11:10:00,90.04,90.06,89.98,89.98,10548.0,81.9967,82.0149,81.9421,81.9421,10548.0
2015-07-28 11:15:00,89.9,89.98,89.8,89.98,9783.0,81.8692,81.9421,81.7781,81.9421,9783.0
2015-07-28 11:20:00,89.94,89.95,89.89,89.95,2100.0,81.9056,81.9147,81.8601,81.9147,2100.0
2015-07-28 11:25:00,89.92,90.23,89.92,90.23,9945.0,81.8874,82.1697,81.8874,82.1697,9945.0
2015-07-28 11:30:00,90.19,90.33,90.06,90.16,10650.0,82.1333,82.2608,82.0149,82.106,10650.0
2015-07-28 11:35:00,90.12,90.25,90.08,90.13,12210.0,82.0695,82.1879,82.0331,82.0787,12210.0
2015-07-28 11:40:00,90.14,90.27,90.14,90.24,7500.0,82.0878,82.2061,82.0878,82.1788,7500.0
2015-07-28 11:45:00,90.23,90.42,90.21,90.42,10059.0,82.1697,82.3427,82.1515,82.3427,10059.0
2015-07-28 11:50:00,90.34,90.36,90.28,90.34,8370.0,82.2699,82.2881,82.2153,82.2699,8370.0
2015-07-28 11:55:00,90.34,90.39,90.32,90.35,10860.0,82.2699,82.3154,82.2517,82.279,10860.0
2015-07-28 12:00:00,90.33,90.43,90.33,90.34,19785.0,82.2608,82.3519,82.2608,82.2699,19785.0
2015-07-28 12:05:00,90.42,90.59,90.42,90.53,19839.0,82.3427,82.4976,82.3427,82.4429,19839.0
2015-07-28 12:10:00,90.55,90.63,90.52,90.58,10800.0,82.4611,82.534,82.4338,82.4885,10800.0
2015-07-28 12:15:00,90.62,90.81,90.61,90.74,21099.0,82.5249,82.6979,82.5158,82.6342,21099.0
2015-07-28 12:20:00,90.74,90.79,90.74,90.75,9000.0,82.6342,82.6797,82.6342,82.6433,9000.0
2015-07-28 12:25:00,90.75,90.83,90.74,90.76,11517.0,82.6433,82.7161,82.6342,82.6524,11517.0
2015-07-28 12:30:00,90.81,90.81,90.68,90.72,8067.0,82.6979,82.6979,82.5795,82.6159,8067.0
2015-07-28 12:35:00,90.68,90.7,90.6,90.62,4500.0,82.5795,82.5977,82.5067,82.5249,4500.0
2015-07-28 12:40:00,90.61,90.63,90.57,90.6,5700.0,82.5158,82.534,82.4793,82.5067,5700.0
2015-07-28 12:45:00,90.57,90.81,90.57,90.81,14175.0,82.4793,82.6979,82.4793,82.6979,14175.0
2015-07-28 12:50:00,90.74,90.79,90.66,90.69,10530.0,82.6342,82.6797,82.5613,82.5886,10530.0
2015-07-28 12:55:00,90.67,90.79,90.65,90.76,9078.0,82.5704,82.6797,82.5522,82.6524,9078.0
2015-07-28 13:00:00,90.72,90.72,90.58,90.66,7551.0,82.6159,82.6159,82.4885,82.5613,7551.0
2015-07-28 13:05:00,90.61,90.78,90.61,90.69,20454.0,82.5158,82.6706,82.5158,82.5886,20454.0
2015-07-28 13:10:00,90.72,90.84,90.72,90.84,4500.0,82.6159,82.7252,82.6159,82.7252,4500.0
2015-07-28 13:15:00,90.83,90.9,90.81,90.89,7461.0,82.7161,82.7799,82.6979,82.7708,7461.0
2015-07-28 13:20:00,90.89,90.89,90.81,90.89,10308.0,82.7708,82.7708,82.6979,82.7708,10308.0
2015-07-28 13:25:00,90.86,90.99,90.78,90.88,29490.0,82.7434,82.8618,82.6706,82.7617,29490.0
2015-07-28 13:30:00,90.86,90.88,90.78,90.83,165372.0,82.7434,82.7617,82.6706,82.7161,165372.0
2015-07-28 13:35:00,90.79,90.8,90.73,90.79,8478.0,82.6797,82.6888,82.6251,82.6797,8478.0
2015-07-28 13:40:00,90.75,90.89,90.75,90.82,16248.0,82.6433,82.7708,82.6433,82.707,16248.0
2015-07-28 13:45:00,90.79,91.18,90.78,91.12,83796.0,82.6797,83.0349,82.6706,82.9802,83796.0
2015-07-28 13:50:00,91.08,91.18,90.99,90.99,12000.0,82.9438,83.0349,82.8618,82.8618,12000.0
2015-07-28 13:55:00,91.02,91.11,90.96,91.05,9300.0,82.8891,82.9711,82.8345,82.9165,9300.0
2015-07-28 14:00:00,91.02,91.08,90.93,91.08,8790.0,82.8891,82.9438,82.8072,82.9438,8790.0
2015-07-28 14:05:00,91.03,91.1,91.03,91.05,6300.0,82.8983,82.962,82.8983,82.9165,6300.0
2015-07-28 14:10:00,91.05,91.11,90.97,91.09,16800.0,82.9165,82.9711,82.8436,82.9529,16800.0
2015-07-28 14:15:00,91.05,91.08,91.0,91.05,58611.0,82.9165,82.9438,82.8709,82.9165,58611.0
2015-07-28 14:20:00,91.05,91.12,91.05,91.08,21537.0,82.9165,82.9802,82.9165,82.9438,21537.0
2015-07-28 14:25:00,91.1,91.14,91.1,91.14,5100.0,82.962,82.9984,82.962,82.9984,5100.0
2015-07-28 14:30:00,91.13,91.13,90.95,90.97,16443.0,82.9893,82.9893,82.8254,82.8436,16443.0
2015-07-28 14:35:00,90.99,91.0,90.94,90.96,9600.0,82.8618,82.8709,82.8163,82.8345,9600.0
2015-07-28 14:40:00,90.96,91.11,90.94,91.08,12051.0,82.8345,82.9711,82.8163,82.9438,12051.0
2015-07-28 14:45:00,91.09,91.12,91.05,91.08,9264.0,82.9529,82.9802,82.9165,82.9438,9264.0
2015-07-28 14:50:00,91.08,91.26,91.08,91.23,20940.0,82.9438,83.1077,82.9438,83.0804,20940.0
2015-07-28 14:55:00,91.23,91.26,91.17,91.21,19800.0,83.0804,83.1077,83.0258,83.0622,19800.0
2015-07-28 15:00:00,91.17,91.17,91.05,91.07,17646.0,83.0258,83.0258,82.9165,82.9347,17646.0
2015-07-28 15:05:00,91.09,91.13,91.05,91.13,25206.0,82.9529,82.9893,82.9165,82.9893,25206.0
2015-07-28 15:10:00,91.17,91.21,91.08,91.08,16833.0,83.0258,83.0622,82.9438,82.9438,16833.0
2015-07-28 15:15:00,91.08,91.22,91.05,91.16,56097.0,82.9438,83.0713,82.9165,83.0166,56097.0
2015-07-28 15:20:00,91.19,91.2,91.16,91.17,34500.0,83.044,83.0531,83.0166,83.0258,34500.0
2015-07-28 15:25:00,91.16,91.18,91.16,91.16,38826.0,83.0166,83.0349,83.0166,83.0166,38826.0
2015-07-28 15:30:00,91.16,91.26,91.16,91.17,21627.0,83.0166,83.1077,83.0166,83.0258,21627.0
2015-07-28 15:35:00,91.18,91.23,91.13,91.23,27351.0,83.0349,83.0804,82.9893,83.0804,27351.0
2015-07-28 15:40:00,91.2,91.23,91.14,91.21,62034.0,83.0531,83.0804,82.9984,83.0622,62034.0
2015-07-28 15:45:00,91.21,91.22,91.08,91.14,38286.0,83.0622,83.0713,82.9438,82.9984,38286.0
2015-07-28 15:50:00,91.16,91.32,91.15,91.29,55842.0,83.0166,83.1624,83.0075,83.135,55842.0
2015-07-28 15:55:00,91.29,91.32,91.23,91.26,101883.0,83.135,83.1624,83.0804,83.1077,101883.0
2015-07-29 09:30:00,91.41,91.46,91.05,91.33,17505.0,83.2443,83.2898,82.9165,83.1715,17505.0
2015-07-29 09:35:00,91.46,91.81,91.37,91.78,31455.0,83.2898,83.6086,83.2079,83.5813,31455.0
2015-07-29 09:40:00,91.85,91.85,91.58,91.7,30939.0,83.645,83.645,83.3991,83.5084,30939.0
2015-07-29 09:45:00,91.76,91.82,91.54,91.61,21615.0,83.563,83.6177,83.3627,83.4264,21615.0
2015-07-29 09:50:00,91.56,91.75,91.56,91.61,9021.0,83.3809,83.5539,83.3809,83.4264,9021.0
2015-07-29 09:55:00,91.65,91.66,91.57,91.58,10020.0,83.4629,83.472,83.39,83.3991,10020.0
2015-07-29 10:00:00,91.58,91.58,91.38,91.42,41157.0,83.3991,83.3991,83.217,83.2534,41157.0
2015-07-29 10:05:00,91.49,91.59,91.38,91.56,18027.0,83.3172,83.4082,83.217,83.3809,18027.0
2015-07-29 10:10:00,91.56,91.56,91.35,91.52,38655.0,83.3809,83.3809,83.1897,83.3445,38655.0
2015-07-29 10:15:00,91.47,91.59,91.4,91.57,22458.0,83.299,83.4082,83.2352,83.39,22458.0
2015-07-29 10:20:00,91.52,91.66,91.39,91.39,14955.0,83.3445,83.472,83.2261,83.2261,14955.0
2015-07-29 10:25:00,91.44,91.58,91.44,91.55,18891.0,83.2716,83.3991,83.2716,83.3718,18891.0
2015-07-29 10:30:00,91.52,91.68,91.52,91.53,10200.0,83.3445,83.4902,83.3445,83.3536,10200.0
2015-07-29 10:35:00,91.6,91.74,91.53,91.7,180018.0,83.4173,83.5448,83.3536,83.5084,180018.0
2015-07-29 10:40:00,91.7,91.74,91.56,91.63,43917.0,83.5084,83.5448,83.3809,83.4447,43917.0
2015-07-29 10:45:00,91.64,91.66,91.58,91.65,6900.0,83.4538,83.472,83.3991,83.4629,6900.0
2015-07-29 10:50:00,91.62,91.76,91.61,91.72,13620.0,83.4356,83.563,83.4264,83.5266,13620.0
2015-07-29 10:55:00,91.73,91.78,91.6,91.77,21711.0,83.5357,83.5813,83.4173,83.5722,21711.0
2015-07-29 11:00:00,91.76,91.86,91.68,91.75,21441.0,83.563,83.6541,83.4902,83.5539,21441.0
2015-07-29 11:05:00,91.69,91.74,91.6,91.62,55257.0,83.4993,83.5448,83.4173,83.4356,55257.0
2015-07-29 11:10:00,91.66,91.66,91.53,91.66,12900.0,83.472,83.472,83.3536,83.472,12900.0
2015-07-29 11:15:00,91.62,91.64,91.6,91.6,3600.0,83.4356,83.4538,83.4173,83.4173,3600.0
2015-07-29 11:20:00,91.6,91.67,91.54,91.62,119694.0,83.4173,83.4811,83.3627,83.4356,119694.0
2015-07-29 11:25:00,91.61,91.65,91.53,91.59,13308.0,83.4264,83.4629,83.3536,83.4082,13308.0
2015-07-29 11:30:00,91.61,91.64,91.56,91.58,8700.0,83.4264,83.4538,83.3809,83.3991,8700.0
2015-07-29 11:35:00,91.58,91.89,91.58,91.89,76620.0,83.3991,83.6814,83.3991,83.6814,76620.0
2015-07-29 11:40:00,91.86,91.95,91.86,91.93,26067.0,83.6541,83.7361,83.6541,83.7179,26067.0
2015-07-29 11:45:00,91.94,92.07,91.92,92.03,31587.0,83.727,83.8454,83.7088,83.8089,31587.0
2015-07-29 11:50:00,92.04,92.1,91.98,92.1,31350.0,83.818,83.8727,83.7634,83.8727,31350.0
2015-07-29 11:55:00,92.1,92.21,92.03,92.17,62250.0,83.8727,83.9728,83.8089,83.9364,62250.0
2015-07-29 12:00:00,92.22,92.32,92.21,92.21,33690.0,83.982,84.073,83.9728,83.9728,33690.0
2015-07-29 12:05:00,92.19,92.21,92.1,92.15,4800.0,83.9546,83.9728,83.8727,83.9182,4800.0
2015-07-29 12:10:00,92.17,92.28,92.17,92.19,6900.0,83.9364,84.0366,83.9364,83.9546,6900.0
2015-07-29 12:15:00,92.2,92.2,92.13,92.13,6600.0,83.9637,83.9637,83.9,83.9,6600.0
2015-07-29 12:20:00,92.1,92.22,92.1,92.22,11400.0,83.8727,83.982,83.8727,83.982,11400.0
2015-07-29 12:25:00,92.27,92.29,92.27,92.29,900.0,84.0275,84.0457,84.0275,84.0457,900.0
2015-07-29 12:30:00,92.31,92.33,92.2,92.2,4200.0,84.0639,84.0821,83.9637,83.9637,4200.0
2015-07-29 12:35:00,92.19,92.22,92.14,92.15,10233.0,83.9546,83.982,83.9091,83.9182,10233.0
2015-07-29 12:40:00,92.15,92.2,92.1,92.2,13134.0,83.9182,83.9637,83.8727,83.9637,13134.0
2015-07-29 12:45:00,92.22,92.31,92.22,92.31,2100.0,83.982,84.0639,83.982,84.0639,2100.0
2015-07-29 12:50:00,92.28,92.28,92.18,92.25,7380.0,84.0366,84.0366,83.9455,84.0093,7380.0
2015-07-29 12:55:00,92.17,92.18,92.15,92.16,2508.0,83.9364,83.9455,83.9182,83.9273,2508.0
2015-07-29 13:00:00,92.19,92.2,92.1,92.16,16554.0,83.9546,83.9637,83.8727,83.9273,16554.0
2015-07-29 13:05:00,92.12,92.17,92.08,92.1,17247.0,83.8909,83.9364,83.8545,83.8727,17247.0
2015-07-29 13:10:00,92.13,92.19,92.11,92.18,5700.0,83.9,83.9546,83.8818,83.9455,5700.0
2015-07-29 13:15:00,92.16,92.19,92.15,92.18,12912.0,83.9273,83.9546,83.9182,83.9455,12912.0
2015-07-29 13:20:00,92.16,92.18,92.16,92.16,2700.0,83.9273,83.9455,83.9273,83.9273,2700.0
2015-07-29 13:25:00,92.17,92.34,92.17,92.31,21501.0,83.9364,84.0912,83.9364,84.0639,21501.0
2015-07-29 13:30:00,92.31,92.35,92.29,92.35,2736.0,84.0639,84.1003,84.0457,84.1003,2736.0
2015-07-29 13:35:00,92.34,92.38,92.29,92.29,6600.0,84.0912,84.1277,84.0457,84.0457,6600.0
2015-07-29 13:40:00,92.3,92.3,92.21,92.21,1800.0,84.0548,84.0548,83.9728,83.9728,1800.0
2015-07-29 13:45:00,92.19,92.25,92.17,92.22,26595.0,83.9546,84.0093,83.9364,83.982,26595.0
2015-07-29 13:50:00,92.21,92.23,92.2,92.22,16515.0,83.9728,83.9911,83.9637,83.982,16515.0
2015-07-29 13:55:00,92.21,92.23,92.11,92.15,7800.0,83.9728,83.9911,83.8818,83.9182,7800.0
2015-07-29 14:00:00,92.15,92.5,92.15,92.21,26352.0,83.9182,84.2369,83.9182,83.9728,26352.0
2015-07-29 14:05:00,92.31,92.48,92.27,92.47,32838.0,84.0639,84.2187,84.0275,84.2096,32838.0
2015-07-29 14:10:00,92.42,92.57,92.41,92.54,11571.0,84.1641,84.3007,84.155,84.2734,11571.0
2015-07-29 14:15:00,92.57,92.58,92.57,92.58,900.0,84.3007,84.3098,84.3007,84.3098,900.0
2015-07-29 14:20:00,92.63,92.72,92.54,92.54,13803.0,84.3553,84.4373,84.2734,84.2734,13803.0
2015-07-29 14:25:00,92.57,92.85,92.56,92.82,41451.0,84.3007,84.5557,84.2916,84.5284,41451.0
2015-07-29 14:30:00,92.83,92.9,92.79,92.9,22839.0,84.5375,84.6012,84.501,84.6012,22839.0
2015-07-29 14:35:00,92.92,92.93,92.81,92.88,20106.0,84.6194,84.6285,84.5192,84.583,20106.0
2015-07-29 14:40:00,92.92,92.95,92.88,92.95,6300.0,84.6194,84.6467,84.583,84.6467,6300.0
2015-07-29 14:45:00,92.9,92.94,92.81,92.92,17973.0,84.6012,84.6376,84.5192,84.6194,17973.0
2015-07-29 14:50:00,92.96,92.96,92.85,92.89,11550.0,84.6558,84.6558,84.5557,84.5921,11550.0
2015-07-29 14:55:00,92.96,93.07,92.96,93.02,20913.0,84.6558,84.756,84.6558,84.7105,20913.0
2015-07-29 15:00:00,93.06,93.12,93.02,93.07,29319.0,84.7469,84.8016,84.7105,84.756,29319.0
2015-07-29 15:05:00,93.05,93.08,92.91,92.91,17100.0,84.7378,84.7651,84.6103,84.6103,17100.0
2015-07-29 15:10:00,92.89,93.04,92.88,93.04,9150.0,84.5921,84.7287,84.583,84.7287,9150.0
2015-07-29 15:15:00,93.05,93.05,92.97,92.99,14589.0,84.7378,84.7378,84.665,84.6832,14589.0
2015-07-29 15:20:00,93.0,93.07,92.99,93.06,37665.0,84.6923,84.756,84.6832,84.7469,37665.0
2015-07-29 15:25:00,93.06,93.33,93.06,93.33,147099.0,84.7469,84.9928,84.7469,84.9928,147099.0
2015-07-29 15:30:00,93.33,93.5,93.2,93.3,128979.0,84.9928,85.1476,84.8744,84.9655,128979.0
2015-07-29 15:35:00,93.28,93.28,93.02,93.15,58446.0,84.9473,84.9473,84.7105,84.8289,58446.0
2015-07-29 15:40:00,93.15,93.27,93.08,93.08,9000.0,84.8289,84.9382,84.7651,84.7651,9000.0
2015-07-29 15:45:00,93.12,93.16,93.11,93.14,26361.0,84.8016,84.838,84.7924,84.8198,26361.0
2015-07-29 15:50:00,93.13,93.17,93.06,93.08,36426.0,84.8107,84.8471,84.7469,84.7651,36426.0
2015-07-29 15:55:00,93.06,93.08,92.93,92.94,132819.0,84.7469,84.7651,84.6285,84.6376,132819.0
2015-07-30 09:30:00,92.73,93.0,92.67,92.9,26784.0,84.4464,84.6923,84.3918,84.6012,26784.0
2015-07-30 09:35:00,92.92,93.0,92.36,92.61,7524.0,84.6194,84.6923,84.1094,84.3371,7524.0
2015-07-30 09:40:00,92.63,92.79,92.58,92.68,14757.0,84.3553,84.501,84.3098,84.4009,14757.0
2015-07-30 09:45:00,92.72,92.82,92.51,92.63,18012.0,84.4373,84.5284,84.246,84.3553,18012.0
2015-07-30 09:50:00,92.6,92.79,92.54,92.69,13353.0,84.328,84.501,84.2734,84.41,13353.0
2015-07-30 09:55:00,92.63,92.64,92.46,92.51,9219.0,84.3553,84.3644,84.2005,84.246,9219.0
2015-07-30 10:00:00,92.48,92.52,92.29,92.5,21450.0,84.2187,84.2552,84.0457,84.2369,21450.0
2015-07-30 10:05:00,92.47,92.59,92.38,92.48,19869.0,84.2096,84.3189,84.1277,84.2187,19869.0
2015-07-30 10:10:00,92.49,92.65,92.49,92.61,16800.0,84.2278,84.3735,84.2278,84.3371,16800.0
2015-07-30 10:15:00,92.61,92.61,92.44,92.56,18225.0,84.3371,84.3371,84.1823,84.2916,18225.0
2015-07-30 10:20:00,92.57,92.58,92.48,92.55,33180.0,84.3007,84.3098,84.2187,84.2825,33180.0
2015-07-30 10:25:00,92.52,92.55,92.38,92.44,18546.0,84.2552,84.2825,84.1277,84.1823,18546.0
2015-07-30 10:30:00,92.48,92.53,92.34,92.37,16326.0,84.2187,84.2643,84.0912,84.1186,16326.0
2015-07-30 10:35:00,92.36,92.57,92.35,92.57,23964.0,84.1094,84.3007,84.1003,84.3007,23964.0
2015-07-30 10:40:00,92.54,92.6,92.47,92.56,21201.0,84.2734,84.328,84.2096,84.2916,21201.0
2015-07-30 10:45:00,92.58,92.61,92.35,92.39,9327.0,84.3098,84.3371,84.1003,84.1368,9327.0
2015-07-30 10:50:00,92.39,92.43,92.35,92.41,16500.0,84.1368,84.1732,84.1003,84.155,16500.0
2015-07-30 10:55:00,92.4,92.46,92.29,92.29,25350.0,84.1459,84.2005,84.0457,84.0457,25350.0
2015-07-30 11:00:00,92.32,92.38,92.08,92.14,67272.0,84.073,84.1277,83.8545,83.9091,67272.0
2015-07-30 11:05:00,92.12,92.17,91.93,92.0,15240.0,83.8909,83.9364,83.7179,83.7816,15240.0
2015-07-30 11:10:00,92.0,92.14,92.0,92.08,16458.0,83.7816,83.9091,83.7816,83.8545,16458.0
2015-07-30 11:15:00,92.14,92.32,92.1,92.13,42891.0,83.9091,84.073,83.8727,83.9,42891.0
2015-07-30 11:20:00,92.13,92.3,92.13,92.29,18390.0,83.9,84.0548,83.9,84.0457,18390.0
2015-07-30 11:25:00,92.33,92.35,92.22,92.23,10800.0,84.0821,84.1003,83.982,83.9911,10800.0
2015-07-30 11:30:00,92.27,92.35,92.27,92.28,3900.0,84.0275,84.1003,84.0275,84.0366,3900.0
2015-07-30 11:35:00,92.27,92.41,92.27,92.41,6000.0,84.0275,84.155,84.0275,84.155,6000.0
2015-07-30 11:40:00,92.43,92.43,92.26,92.43,19824.0,84.1732,84.1732,84.0184,84.1732,19824.0
2015-07-30 11:45:00,92.4,92.54,92.4,92.54,4200.0,84.1459,84.2734,84.1459,84.2734,4200.0
2015-07-30 11:50:00,92.54,92.57,92.39,92.39,7200.0,84.2734,84.3007,84.1368,84.1368,7200.0
2015-07-30 11:55:00,92.4,92.47,92.29,92.43,15372.0,84.1459,84.2096,84.0457,84.1732,15372.0
2015-07-30 12:00:00,92.47,92.47,92.31,92.31,2400.0,84.2096,84.2096,84.0639,84.0639,2400.0
2015-07-30 12:05:00,92.34,92.37,92.31,92.31,3057.0,84.0912,84.1186,84.0639,84.0639,3057.0
2015-07-30 12:10:00,92.32,92.37,92.26,92.29,7245.0,84.073,84.1186,84.0184,84.0457,7245.0
2015-07-30 12:15:00,92.27,92.46,92.23,92.45,10800.0,84.0275,84.2005,83.9911,84.1914,10800.0
2015-07-30 12:20:00,92.47,92.47,92.47,92.47,1500.0,84.2096,84.2096,84.2096,84.2096,1500.0
2015-07-30 12:25:00,92.44,92.48,92.34,92.34,5700.0,84.1823,84.2187,84.0912,84.0912,5700.0
2015-07-30 12:30:00,92.36,92.41,92.36,92.41,6498.0,84.1094,84.155,84.1094,84.155,6498.0
2015-07-30 12:35:00,92.33,92.33,92.23,92.26,3300.0,84.0821,84.0821,83.9911,84.0184,3300.0
2015-07-30 12:40:00,92.3,92.4,92.27,92.34,24453.0,84.0548,84.1459,84.0275,84.0912,24453.0
2015-07-30 12:45:00,92.33,92.38,92.33,92.34,2400.0,84.0821,84.1277,84.0821,84.0912,2400.0
2015-07-30 12:50:00,92.38,92.41,92.35,92.36,5400.0,84.1277,84.155,84.1003,84.1094,5400.0
2015-07-30 12:55:00,92.4,92.45,92.31,92.34,21243.0,84.1459,84.1914,84.0639,84.0912,21243.0
2015-07-30 13:00:00,92.37,92.53,92.34,92.42,22497.0,84.1186,84.2643,84.0912,84.1641,22497.0
2015-07-30 13:05:00,92.38,92.42,92.26,92.41,16347.0,84.1277,84.1641,84.0184,84.155,16347.0
2015-07-30 13:10:00,92.33,92.44,92.32,92.36,6600.0,84.0821,84.1823,84.073,84.1094,6600.0
2015-07-30 13:15:00,92.4,92.43,92.36,92.36,4200.0,84.1459,84.1732,84.1094,84.1094,4200.0
2015-07-30 13:20:00,92.37,92.42,92.28,92.37,26175.0,84.1186,84.1641,84.0366,84.1186,26175.0
2015-07-30 13:25:00,92.34,92.43,92.31,92.43,28041.0,84.0912,84.1732,84.0639,84.1732,28041.0
2015-07-30 13:30:00,92.48,92.48,92.34,92.34,8523.0,84.2187,84.2187,84.0912,84.0912,8523.0
2015-07-30 13:35:00,92.33,92.44,92.33,92.33,9900.0,84.0821,84.1823,84.0821,84.0821,9900.0
2015-07-30 13:40:00,92.37,92.43,92.28,92.43,20046.0,84.1186,84.1732,84.0366,84.1732,20046.0
2015-07-30 13:45:00,92.34,92.38,92.28,92.38,14100.0,84.0912,84.1277,84.0366,84.1277,14100.0
2015-07-30 13:50:00,92.38,92.43,92.3,92.37,8100.0,84.1277,84.1732,84.0548,84.1186,8100.0
2015-07-30 13:55:00,92.28,92.4,92.26,92.4,8400.0,84.0366,84.1459,84.0184,84.1459,8400.0
2015-07-30 14:00:00,92.37,92.5,92.37,92.48,6822.0,84.1186,84.2369,84.1186,84.2187,6822.0
2015-07-30 14:05:00,92.44,92.47,92.38,92.38,6717.0,84.1823,84.2096,84.1277,84.1277,6717.0
2015-07-30 14:10:00,92.42,92.58,92.42,92.54,10500.0,84.1641,84.3098,84.1641,84.2734,10500.0
2015-07-30 14:15:00,92.54,92.58,92.49,92.55,5775.0,84.2734,84.3098,84.2278,84.2825,5775.0
2015-07-30 14:20:00,92.49,92.61,92.49,92.6,6660.0,84.2278,84.3371,84.2278,84.328,6660.0
2015-07-30 14:25:00,92.6,92.66,92.59,92.61,11400.0,84.328,84.3826,84.3189,84.3371,11400.0
2015-07-30 14:30:00,92.63,92.65,92.58,92.61,2400.0,84.3553,84.3735,84.3098,84.3371,2400.0
2015-07-30 14:35:00,92.6,92.66,92.58,92.66,4026.0,84.328,84.3826,84.3098,84.3826,4026.0
2015-07-30 14:40:00,92.61,92.66,92.53,92.56,9600.0,84.3371,84.3826,84.2643,84.2916,9600.0
2015-07-30 14:45:00,92.54,92.58,92.51,92.56,16734.0,84.2734,84.3098,84.246,84.2916,16734.0
2015-07-30 14:50:00,92.54,92.66,92.54,92.62,24651.0,84.2734,84.3826,84.2734,84.3462,24651.0
2015-07-30 14:55:00,92.64,92.84,92.61,92.82,20775.0,84.3644,84.5466,84.3371,84.5284,20775.0
2015-07-30 15:00:00,92.79,92.81,92.7,92.81,22839.0,84.501,84.5192,84.4191,84.5192,22839.0
2015-07-30 15:05:00,92.78,92.83,92.75,92.78,7980.0,84.4919,84.5375,84.4646,84.4919,7980.0
2015-07-30 15:10:00,92.72,92.76,92.65,92.65,8817.0,84.4373,84.4737,84.3735,84.3735,8817.0
2015-07-30 15:15:00,92.66,92.69,92.63,92.64,7668.0,84.3826,84.41,84.3553,84.3644,7668.0
2015-07-30 15:20:00,92.66,92.71,92.57,92.63,9300.0,84.3826,84.4282,84.3007,84.3553,9300.0
2015-07-30 15:25:00,92.63,92.72,92.6,92.69,17100.0,84.3553,84.4373,84.328,84.41,17100.0
2015-07-30 15:30:00,92.68,92.73,92.64,92.64,12861.0,84.4009,84.4464,84.3644,84.3644,12861.0
2015-07-30 15:35:00,92.62,92.69,92.54,92.58,21432.0,84.3462,84.41,84.2734,84.3098,21432.0
2015-07-30 15:40:00,92.59,92.67,92.56,92.56,22389.0,84.3189,84.3918,84.2916,84.2916,22389.0
2015-07-30 15:45:00,92.58,92.62,92.52,92.52,27441.0,84.3098,84.3462,84.2552,84.2552,27441.0
2015-07-30 15:50:00,92.54,92.66,92.52,92.66,23370.0,84.2734,84.3826,84.2552,84.3826,23370.0
2015-07-30 15:55:00,92.66,92.67,92.57,92.63,48048.0,84.3826,84.3918,84.3007,84.3553,48048.0
2015-07-31 09:30:00,93.15,93.15,92.63,93.06,25617.0,84.8289,84.8289,84.3553,84.7469,25617.0
2015-07-31 09:35:00,93.3,93.3,92.87,93.13,13140.0,84.9655,84.9655,84.5739,84.8107,13140.0
2015-07-31 09:40:00,92.87,93.1,92.72,93.07,22803.0,84.5739,84.7833,84.4373,84.756,22803.0
2015-07-31 09:45:00,93.1,93.1,92.83,92.83,14505.0,84.7833,84.7833,84.5375,84.5375,14505.0
2015-07-31 09:50:00,92.79,92.95,92.79,92.95,5400.0,84.501,84.6467,84.501,84.6467,5400.0
2015-07-31 09:55:00,92.95,92.95,92.81,92.82,4233.0,84.6467,84.6467,84.5192,84.5284,4233.0
2015-07-31 10:00:00,92.74,92.91,92.68,92.74,13542.0,84.4555,84.6103,84.4009,84.4555,13542.0
2015-07-31 10:05:00,92.69,92.97,92.69,92.97,5400.0,84.41,84.665,84.41,84.665,5400.0
2015-07-31 10:10:00,92.99,93.0,92.82,92.84,23322.0,84.6832,84.6923,84.5284,84.5466,23322.0
2015-07-31 10:15:00,92.86,93.01,92.86,92.96,3297.0,84.5648,84.7014,84.5648,84.6558,3297.0
2015-07-31 10:20:00,92.98,93.16,92.98,93.02,7800.0,84.6741,84.838,84.6741,84.7105,7800.0
2015-07-31 10:25:00,93.03,93.03,92.95,92.95,4941.0,84.7196,84.7196,84.6467,84.6467,4941.0
2015-07-31 10:30:00,92.95,93.1,92.95,93.1,2754.0,84.6467,84.7833,84.6467,84.7833,2754.0
2015-07-31 10:35:00,93.02,93.15,93.02,93.14,3000.0,84.7105,84.8289,84.7105,84.8198,3000.0
2015-07-31 10:40:00,93.14,93.15,93.0,93.01,13500.0,84.8198,84.8289,84.6923,84.7014,13500.0
2015-07-31 10:45:00,93.0,93.08,92.94,92.96,23103.0,84.6923,84.7651,84.6376,84.6558,23103.0
2015-07-31 10:50:00,92.98,93.15,92.98,93.14,11340.0,84.6741,84.8289,84.6741,84.8198,11340.0
2015-07-31 10:55:00,93.1,93.18,93.04,93.04,21360.0,84.7833,84.8562,84.7287,84.7287,21360.0
2015-07-31 11:00:00,93.04,93.09,92.93,93.0,33765.0,84.7287,84.7742,84.6285,84.6923,33765.0
2015-07-31 11:05:00,93.01,93.08,92.97,92.97,13311.0,84.7014,84.7651,84.665,84.665,13311.0
2015-07-31 11:10:00,92.96,93.03,92.93,93.0,41895.0,84.6558,84.7196,84.6285,84.6923,41895.0
2015-07-31 11:15:00,93.02,93.02,92.97,92.99,16500.0,84.7105,84.7105,84.665,84.6832,16500.0
2015-07-31 11:20:00,92.97,93.04,92.97,92.98,14700.0,84.665,84.7287,84.665,84.6741,14700.0
2015-07-31 11:25:00,92.99,93.11,92.98,93.1,9900.0,84.6832,84.7924,84.6741,84.7833,9900.0
2015-07-31 11:30:00,93.06,93.09,92.98,92.98,12195.0,84.7469,84.7742,84.6741,84.6741,12195.0
2015-07-31 11:35:00,92.99,93.05,92.96,93.03,20577.0,84.6832,84.7378,84.6558,84.7196,20577.0
2015-07-31 11:40:00,93.02,93.03,92.96,92.98,6120.0,84.7105,84.7196,84.6558,84.6741,6120.0
2015-07-31 11:45:00,92.98,93.02,92.96,93.02,12915.0,84.6741,84.7105,84.6558,84.7105,12915.0
2015-07-31 11:50:00,93.03,93.07,92.97,93.0,11169.0,84.7196,84.756,84.665,84.6923,11169.0
2015-07-31 11:55:00,92.97,93.03,92.9,93.0,46503.0,84.665,84.7196,84.6012,84.6923,46503.0
2015-07-31 12:00:00,93.0,93.19,92.98,93.18,80421.0,84.6923,84.8653,84.6741,84.8562,80421.0
2015-07-31 12:05:00,93.16,93.2,93.16,93.19,5430.0,84.838,84.8744,84.838,84.8653,5430.0
2015-07-31 12:10:00,93.15,93.17,93.1,93.11,2700.0,84.8289,84.8471,84.7833,84.7924,2700.0
2015-07-31 12:15:00,93.1,93.11,93.0,93.01,21237.0,84.7833,84.7924,84.6923,84.7014,21237.0
2015-07-31 12:20:00,93.0,93.07,93.0,93.02,15117.0,84.6923,84.756,84.6923,84.7105,15117.0
2015-07-31 12:25:00,93.01,93.04,92.99,93.02,4575.0,84.7014,84.7287,84.6832,84.7105,4575.0
2015-07-31 12:30:00,92.99,92.99,92.93,92.94,14445.0,84.6832,84.6832,84.6285,84.6376,14445.0
2015-07-31 12:35:00,92.96,92.96,92.88,92.88,12306.0,84.6558,84.6558,84.583,84.583,12306.0
2015-07-31 12:40:00,92.87,92.87,92.83,92.83,3300.0,84.5739,84.5739,84.5375,84.5375,3300.0
2015-07-31 12:45:00,92.83,92.85,92.78,92.78,5700.0,84.5375,84.5557,84.4919,84.4919,5700.0
2015-07-31 12:50:00,92.79,92.79,92.7,92.7,8100.0,84.501,84.501,84.4191,84.4191,8100.0
2015-07-31 12:55:00,92.72,92.75,92.68,92.68,7800.0,84.4373,84.4646,84.4009,84.4009,7800.0
2015-07-31 13:00:00,92.71,92.78,92.68,92.78,12912.0,84.4282,84.4919,84.4009,84.4919,12912.0
2015-07-31 13:05:00,92.77,92.77,92.67,92.68,19353.0,84.4828,84.4828,84.3918,84.4009,19353.0
2015-07-31 13:10:00,92.66,92.67,92.62,92.62,6984.0,84.3826,84.3918,84.3462,84.3462,6984.0
2015-07-31 13:15:00,92.66,92.72,92.65,92.72,13269.0,84.3826,84.4373,84.3735,84.4373,13269.0
2015-07-31 13:20:00,92.68,92.69,92.61,92.61,7071.0,84.4009,84.41,84.3371,84.3371,7071.0
2015-07-31 13:25:00,92.6,92.62,92.54,92.57,25065.0,84.328,84.3462,84.2734,84.3007,25065.0
2015-07-31 13:30:00,92.57,92.6,92.55,92.6,7800.0,84.3007,84.328,84.2825,84.328,7800.0
2015-07-31 13:35:00,92.63,92.64,92.61,92.62,4200.0,84.3553,84.3644,84.3371,84.3462,4200.0
2015-07-31 13:40:00,92.6,92.73,92.58,92.71,31596.0,84.328,84.4464,84.3098,84.4282,31596.0
2015-07-31 13:45:00,92.73,92.84,92.73,92.84,63906.0,84.4464,84.5466,84.4464,84.5466,63906.0
2015-07-31 13:50:00,92.82,92.92,92.8,92.91,15678.0,84.5284,84.6194,84.5101,84.6103,15678.0
2015-07-31 13:55:00,92.89,92.95,92.86,92.89,32400.0,84.5921,84.6467,84.5648,84.5921,32400.0
2015-07-31 14:00:00,92.91,92.94,92.75,92.76,49479.0,84.6103,84.6376,84.4646,84.4737,49479.0
2015-07-31 14:05:00,92.76,92.81,92.75,92.77,12009.0,84.4737,84.5192,84.4646,84.4828,12009.0
2015-07-31 14:10:00,92.77,92.83,92.74,92.83,100632.0,84.4828,84.5375,84.4555,84.5375,100632.0
2015-07-31 14:15:00,92.85,92.99,92.85,92.99,26307.0,84.5557,84.6832,84.5557,84.6832,26307.0
2015-07-31 14:20:00,92.98,93.01,92.86,92.94,25836.0,84.6741,84.7014,84.5648,84.6376,25836.0
2015-07-31 14:25:00,92.93,92.96,92.89,92.92,18384.0,84.6285,84.6558,84.5921,84.6194,18384.0
2015-07-31 14:30:00,92.92,92.94,92.89,92.9,13275.0,84.6194,84.6376,84.5921,84.6012,13275.0
2015-07-31 14:35:00,92.92,92.92,92.69,92.75,91305.0,84.6194,84.6194,84.41,84.4646,91305.0
2015-07-31 14:40:00,92.72,92.74,92.64,92.67,32880.0,84.4373,84.4555,84.3644,84.3918,32880.0
2015-07-31 14:45:00,92.62,92.67,92.51,92.54,30741.0,84.3462,84.3918,84.246,84.2734,30741.0
2015-07-31 14:50:00,92.5,92.59,92.49,92.54,9021.0,84.2369,84.3189,84.2278,84.2734,9021.0
2015-07-31 14:55:00,92.52,92.65,92.49,92.65,48606.0,84.2552,84.3735,84.2278,84.3735,48606.0
2015-07-31 15:00:00,92.66,92.67,92.58,92.58,11328.0,84.3826,84.3918,84.3098,84.3098,11328.0
2015-07-31 15:05:00,92.58,92.61,92.54,92.57,5700.0,84.3098,84.3371,84.2734,84.3007,5700.0
2015-07-31 15:10:00,92.54,92.58,92.53,92.53,13737.0,84.2734,84.3098,84.2643,84.2643,13737.0
2015-07-31 15:15:00,92.54,92.59,92.5,92.59,12357.0,84.2734,84.3189,84.2369,84.3189,12357.0
2015-07-31 15:20:00,92.55,92.66,92.53,92.64,14487.0,84.2825,84.3826,84.2643,84.3644,14487.0
2015-07-31 15:25:00,92.62,92.64,92.5,92.53,19800.0,84.3462,84.3644,84.2369,84.2643,19800.0
2015-07-31 15:30:00,92.54,92.63,92.51,92.63,12600.0,84.2734,84.3553,84.246,84.3553,12600.0
2015-07-31 15:35:00,92.63,92.73,92.62,92.63,27174.0,84.3553,84.4464,84.3462,84.3553,27174.0
2015-07-31 15:40:00,92.63,92.68,92.6,92.63,19926.0,84.3553,84.4009,84.328,84.3553,19926.0
2015-07-31 15:45:00,92.61,92.64,92.52,92.62,21798.0,84.3371,84.3644,84.2552,84.3462,21798.0
2015-07-31 15:50:00,92.62,92.66,92.57,92.64,47355.0,84.3462,84.3826,84.3007,84.3644,47355.0
2015-07-31 15:55:00,92.64,92.68,92.55,92.59,139407.0,84.3644,84.4009,84.2825,84.3189,139407.0
2015-08-03 09:30:00,92.77,92.84,92.31,92.33,29799.0,84.4828,84.5466,84.0639,84.0821,29799.0
2015-08-03 09:35:00,92.44,92.44,92.11,92.18,20076.0,84.1823,84.1823,83.8818,83.9455,20076.0
2015-08-03 09:40:00,92.29,92.29,92.06,92.07,19353.0,84.0457,84.0457,83.8362,83.8454,19353.0
2015-08-03 09:45:00,92.11,92.4,92.11,92.32,27138.0,83.8818,84.1459,83.8818,84.073,27138.0
2015-08-03 09:50:00,92.4,92.78,92.4,92.76,39357.0,84.1459,84.4919,84.1459,84.4737,39357.0
2015-08-03 09:55:00,92.77,93.05,92.77,92.92,43149.0,84.4828,84.7378,84.4828,84.6194,43149.0
2015-08-03 10:00:00,92.92,92.92,92.82,92.82,11100.0,84.6194,84.6194,84.5284,84.5284,11100.0
2015-08-03 10:05:00,92.86,92.89,92.73,92.79,56826.0,84.5648,84.5921,84.4464,84.501,56826.0
2015-08-03 10:10:00,92.78,92.92,92.77,92.87,27063.0,84.4919,84.6194,84.4828,84.5739,27063.0
2015-08-03 10:15:00,92.83,92.83,92.68,92.74,10800.0,84.5375,84.5375,84.4009,84.4555,10800.0
2015-08-03 10:20:00,92.69,92.84,92.68,92.8,24330.0,84.41,84.5466,84.4009,84.5101,24330.0
2015-08-03 10:25:00,92.72,92.78,92.66,92.77,14700.0,84.4373,84.4919,84.3826,84.4828,14700.0
2015-08-03 10:30:00,92.77,92.8,92.61,92.76,20469.0,84.4828,84.5101,84.3371,84.4737,20469.0
2015-08-03 10:35:00,92.76,92.84,92.7,92.84,7500.0,84.4737,84.5466,84.4191,84.5466,7500.0
2015-08-03 10:40:00,92.84,93.06,92.77,92.96,16851.0,84.5466,84.7469,84.4828,84.6558,16851.0
2015-08-03 10:45:00,92.95,92.99,92.79,92.96,12000.0,84.6467,84.6832,84.501,84.6558,12000.0
2015-08-03 10:50:00,93.0,93.0,92.76,92.76,12600.0,84.6923,84.6923,84.4737,84.4737,12600.0
2015-08-03 10:55:00,92.77,92.81,92.68,92.74,32577.0,84.4828,84.5192,84.4009,84.4555,32577.0
2015-08-03 11:00:00,92.74,92.82,92.68,92.73,40254.0,84.4555,84.5284,84.4009,84.4464,40254.0
2015-08-03 11:05:00,92.77,92.78,92.71,92.78,5700.0,84.4828,84.4919,84.4282,84.4919,5700.0
2015-08-03 11:10:00,92.83,92.87,92.81,92.87,6216.0,84.5375,84.5739,84.5192,84.5739,6216.0
2015-08-03 11:15:00,92.82,92.86,92.74,92.83,2400.0,84.5284,84.5648,84.4555,84.5375,2400.0
2015-08-03 11:20:00,92.86,92.97,92.83,92.97,21000.0,84.5648,84.665,84.5375,84.665,21000.0
2015-08-03 11:25:00,92.89,92.98,92.86,92.9,9111.0,84.5921,84.6741,84.5648,84.6012,9111.0
2015-08-03 11:30:00,92.87,92.93,92.84,92.93,8112.0,84.5739,84.6285,84.5466,84.6285,8112.0
2015-08-03 11:35:00,92.88,92.92,92.84,92.91,6366.0,84.583,84.6194,84.5466,84.6103,6366.0
2015-08-03 11:40:00,92.88,92.9,92.8,92.85,9090.0,84.583,84.6012,84.5101,84.5557,9090.0
2015-08-03 11:45:00,92.85,92.89,92.67,92.7,29313.0,84.5557,84.5921,84.3918,84.4191,29313.0
2015-08-03 11:50:00,92.71,92.73,92.62,92.68,32934.0,84.4282,84.4464,84.3462,84.4009,32934.0
2015-08-03 11:55:00,92.66,92.82,92.66,92.71,23499.0,84.3826,84.5284,84.3826,84.4282,23499.0
2015-08-03 12:00:00,92.74,92.78,92.71,92.78,10500.0,84.4555,84.4919,84.4282,84.4919,10500.0
2015-08-03 12:05:00,92.71,92.78,92.69,92.78,10800.0,84.4282,84.4919,84.41,84.4919,10800.0
2015-08-03 12:10:00,92.78,92.78,92.69,92.71,4200.0,84.4919,84.4919,84.41,84.4282,4200.0
2015-08-03 12:15:00,92.74,92.79,92.71,92.79,8550.0,84.4555,84.501,84.4282,84.501,8550.0
2015-08-03 12:20:00,92.74,92.78,92.73,92.78,3375.0,84.4555,84.4919,84.4464,84.4919,3375.0
2015-08-03 12:25:00,92.82,92.82,92.74,92.74,900.0,84.5284,84.5284,84.4555,84.4555,900.0
2015-08-03 12:30:00,92.74,92.75,92.53,92.53,14670.0,84.4555,84.4646,84.2643,84.2643,14670.0
2015-08-03 12:35:00,92.53,92.57,92.39,92.52,35529.0,84.2643,84.3007,84.1368,84.2552,35529.0
2015-08-03 12:40:00,92.48,92.59,92.48,92.5,14643.0,84.2187,84.3189,84.2187,84.2369,14643.0
2015-08-03 12:45:00,92.51,92.51,92.26,92.27,9300.0,84.246,84.246,84.0184,84.0275,9300.0
2015-08-03 12:50:00,92.25,92.31,92.23,92.28,13200.0,84.0093,84.0639,83.9911,84.0366,13200.0
2015-08-03 12:55:00,92.25,92.33,92.24,92.28,11898.0,84.0093,84.0821,84.0002,84.0366,11898.0
2015-08-03 13:00:00,92.25,92.28,92.17,92.27,10197.0,84.0093,84.0366,83.9364,84.0275,10197.0
2015-08-03 13:05:00,92.22,92.26,92.12,92.17,32331.0,83.982,84.0184,83.8909,83.9364,32331.0
2015-08-03 13:10:00,92.22,92.27,92.13,92.19,7200.0,83.982,84.0275,83.9,83.9546,7200.0
2015-08-03 13:15:00,92.14,92.22,92.13,92.17,7500.0,83.9091,83.982,83.9,83.9364,7500.0
2015-08-03 13:20:00,92.21,92.32,92.2,92.28,6261.0,83.9728,84.073,83.9637,84.0366,6261.0
2015-08-03 13:25:00,92.27,92.35,92.27,92.32,3600.0,84.0275,84.1003,84.0275,84.073,3600.0
2015-08-03 13:30:00,92.29,92.39,92.29,92.33,5400.0,84.0457,84.1368,84.0457,84.0821,5400.0
2015-08-03 13:35:00,92.36,92.39,92.28,92.29,7800.0,84.1094,84.1368,84.0366,84.0457,7800.0
2015-08-03 13:40:00,92.3,92.36,92.3,92.36,3300.0,84.0548,84.1094,84.0548,84.1094,3300.0
2015-08-03 13:45:00,92.33,92.35,92.28,92.32,4500.0,84.0821,84.1003,84.0366,84.073,4500.0
2015-08-03 13:50:00,92.41,92.44,92.32,92.34,11568.0,84.155,84.1823,84.073,84.0912,11568.0
2015-08-03 13:55:00,92.42,92.42,92.35,92.39,6120.0,84.1641,84.1641,84.1003,84.1368,6120.0
2015-08-03 14:00:00,92.35,92.39,92.31,92.39,6300.0,84.1003,84.1368,84.0639,84.1368,6300.0
2015-08-03 14:05:00,92.37,92.37,92.31,92.36,20922.0,84.1186,84.1186,84.0639,84.1094,20922.0
2015-08-03 14:10:00,92.33,92.34,92.26,92.31,20580.0,84.0821,84.0912,84.0184,84.0639,20580.0
2015-08-03 14:15:00,92.3,92.38,92.3,92.33,3900.0,84.0548,84.1277,84.0548,84.0821,3900.0
2015-08-03 14:20:00,92.33,92.34,92.33,92.33,2241.0,84.0821,84.0912,84.0821,84.0821,2241.0
2015-08-03 14:25:00,92.31,92.33,92.18,92.3,12300.0,84.0639,84.0821,83.9455,84.0548,12300.0
2015-08-03 14:30:00,92.28,92.31,92.24,92.24,6900.0,84.0366,84.0639,84.0002,84.0002,6900.0
2015-08-03 14:35:00,92.3,92.59,92.3,92.54,16500.0,84.0548,84.3189,84.0548,84.2734,16500.0
2015-08-03 14:40:00,92.54,92.59,92.49,92.55,14922.0,84.2734,84.3189,84.2278,84.2825,14922.0
2015-08-03 14:45:00,92.51,92.52,92.45,92.47,7590.0,84.246,84.2552,84.1914,84.2096,7590.0
2015-08-03 14:50:00,92.5,92.54,92.32,92.43,36198.0,84.2369,84.2734,84.073,84.1732,36198.0
2015-08-03 14:55:00,92.41,92.47,92.32,92.39,9900.0,84.155,84.2096,84.073,84.1368,9900.0
2015-08-03 15:00:00,92.42,92.46,92.31,92.37,14694.0,84.1641,84.2005,84.0639,84.1186,14694.0
2015-08-03 15:05:00,92.35,92.39,92.22,92.32,13404.0,84.1003,84.1368,83.982,84.073,13404.0
2015-08-03 15:10:00,92.32,92.34,92.24,92.31,7236.0,84.073,84.0912,84.0002,84.0639,7236.0
2015-08-03 15:15:00,92.32,92.37,92.25,92.36,12216.0,84.073,84.1186,84.0093,84.1094,12216.0
2015-08-03 15:20:00,92.34,92.39,92.29,92.3,12003.0,84.0912,84.1368,84.0457,84.0548,12003.0
2015-08-03 15:25:00,92.31,92.45,92.3,92.45,11316.0,84.0639,84.1914,84.0548,84.1914,11316.0
2015-08-03 15:30:00,92.44,92.48,92.38,92.47,6300.0,84.1823,84.2187,84.1277,84.2096,6300.0
2015-08-03 15:35:00,92.45,92.64,92.44,92.64,20193.0,84.1914,84.3644,84.1823,84.3644,20193.0
2015-08-03 15:40:00,92.61,92.67,92.53,92.66,18231.0,84.3371,84.3918,84.2643,84.3826,18231.0
2015-08-03 15:45:00,92.69,92.72,92.58,92.61,27423.0,84.41,84.4373,84.3098,84.3371,27423.0
2015-08-03 15:50:00,92.6,92.62,92.56,92.58,23292.0,84.328,84.3462,84.2916,84.3098,23292.0
2015-08-03 15:55:00,92.57,92.7,92.55,92.7,92733.0,84.3007,84.4191,84.2825,84.4191,92733.0
2015-08-04 09:30:00,92.74,92.91,92.67,92.88,34071.0,84.4555,84.6103,84.3918,84.583,34071.0
2015-08-04 09:35:00,92.87,92.87,92.69,92.71,4800.0,84.5739,84.5739,84.41,84.4282,4800.0
2015-08-04 09:40:00,92.61,92.85,92.61,92.85,600.0,84.3371,84.5557,84.3371,84.5557,600.0
2015-08-04 09:45:00,92.74,92.82,92.67,92.82,6153.0,84.4555,84.5284,84.3918,84.5284,6153.0
2015-08-04 09:50:00,92.81,92.83,92.66,92.74,18825.0,84.5192,84.5375,84.3826,84.4555,18825.0
2015-08-04 09:55:00,92.76,92.81,92.66,92.66,7059.0,84.4737,84.5192,84.3826,84.3826,7059.0
2015-08-04 10:00:00,92.65,92.73,92.59,92.73,5700.0,84.3735,84.4464,84.3189,84.4464,5700.0
2015-08-04 10:05:00,92.8,92.86,92.76,92.85,9216.0,84.5101,84.5648,84.4737,84.5557,9216.0
2015-08-04 10:10:00,92.87,92.89,92.74,92.81,38931.0,84.5739,84.5921,84.4555,84.5192,38931.0
2015-08-04 10:15:00,92.84,93.2,92.73,93.15,56550.0,84.5466,84.8744,84.4464,84.8289,56550.0
2015-08-04 10:20:00,93.14,93.24,93.13,93.13,5700.0,84.8198,84.9108,84.8107,84.8107,5700.0
2015-08-04 10:25:00,93.11,93.2,93.06,93.1,13176.0,84.7924,84.8744,84.7469,84.7833,13176.0
2015-08-04 10:30:00,93.09,93.1,92.99,93.08,14415.0,84.7742,84.7833,84.6832,84.7651,14415.0
2015-08-04 10:35:00,93.09,93.09,92.91,92.92,9270.0,84.7742,84.7742,84.6103,84.6194,9270.0
2015-08-04 10:40:00,92.92,92.92,92.8,92.81,6600.0,84.6194,84.6194,84.5101,84.5192,6600.0
2015-08-04 10:45:00,92.81,92.9,92.8,92.84,9900.0,84.5192,84.6012,84.5101,84.5466,9900.0
2015-08-04 10:50:00,92.73,92.82,92.73,92.82,6000.0,84.4464,84.5284,84.4464,84.5284,6000.0
2015-08-04 10:55:00,92.79,92.83,92.64,92.66,5700.0,84.501,84.5375,84.3644,84.3826,5700.0
2015-08-04 11:00:00,92.73,92.82,92.69,92.8,3900.0,84.4464,84.5284,84.41,84.5101,3900.0
2015-08-04 11:05:00,92.76,92.79,92.71,92.73,8700.0,84.4737,84.501,84.4282,84.4464,8700.0
2015-08-04 11:10:00,92.67,92.73,92.65,92.68,5100.0,84.3918,84.4464,84.3735,84.4009,5100.0
2015-08-04 11:15:00,92.64,92.72,92.59,92.72,9000.0,84.3644,84.4373,84.3189,84.4373,9000.0
2015-08-04 11:20:00,92.67,92.71,92.63,92.71,1500.0,84.3918,84.4282,84.3553,84.4282,1500.0
2015-08-04 11:25:00,92.71,92.75,92.63,92.66,10857.0,84.4282,84.4646,84.3553,84.3826,10857.0
2015-08-04 11:30:00,92.76,92.79,92.71,92.79,1980.0,84.4737,84.501,84.4282,84.501,1980.0
2015-08-04 11:35:00,92.78,92.79,92.73,92.78,4200.0,84.4919,84.501,84.4464,84.4919,4200.0
2015-08-04 11:40:00,92.78,92.89,92.74,92.89,8637.0,84.4919,84.5921,84.4555,84.5921,8637.0
2015-08-04 11:45:00,92.84,92.85,92.74,92.85,9852.0,84.5466,84.5557,84.4555,84.5557,9852.0
2015-08-04 11:50:00,92.84,92.84,92.67,92.7,26937.0,84.5466,84.5466,84.3918,84.4191,26937.0
2015-08-04 11:55:00,92.7,92.84,92.7,92.8,5964.0,84.4191,84.5466,84.4191,84.5101,5964.0
2015-08-04 12:00:00,92.82,92.94,92.8,92.94,15906.0,84.5284,84.6376,84.5101,84.6376,15906.0
2015-08-04 12:05:00,92.92,92.99,92.91,92.97,12675.0,84.6194,84.6832,84.6103,84.665,12675.0
2015-08-04 12:10:00,92.97,93.0,92.96,92.99,3600.0,84.665,84.6923,84.6558,84.6832,3600.0
2015-08-04 12:15:00,92.99,93.04,92.95,93.04,3600.0,84.6832,84.7287,84.6467,84.7287,3600.0
2015-08-04 12:20:00,93.03,93.03,92.94,92.95,6000.0,84.7196,84.7196,84.6376,84.6467,6000.0
2015-08-04 12:25:00,92.95,93.0,92.95,92.95,2700.0,84.6467,84.6923,84.6467,84.6467,2700.0
2015-08-04 12:30:00,92.94,92.94,92.85,92.85,2700.0,84.6376,84.6376,84.5557,84.5557,2700.0
2015-08-04 12:35:00,92.83,92.87,92.81,92.81,1500.0,84.5375,84.5739,84.5192,84.5192,1500.0
2015-08-04 12:40:00,92.81,92.81,92.68,92.68,5022.0,84.5192,84.5192,84.4009,84.4009,5022.0
2015-08-04 12:45:00,92.68,92.79,92.63,92.79,13575.0,84.4009,84.501,84.3553,84.501,13575.0
2015-08-04 12:50:00,92.74,92.76,92.73,92.73,1500.0,84.4555,84.4737,84.4464,84.4464,1500.0
2015-08-04 12:55:00,92.64,92.64,92.63,92.63,600.0,84.3644,84.3644,84.3553,84.3553,600.0
2015-08-04 13:00:00,92.68,92.68,92.57,92.65,3900.0,84.4009,84.4009,84.3007,84.3735,3900.0
2015-08-04 13:05:00,92.58,92.73,92.58,92.73,3000.0,84.3098,84.4464,84.3098,84.4464,3000.0
2015-08-04 13:10:00,92.71,92.82,92.71,92.82,22962.0,84.4282,84.5284,84.4282,84.5284,22962.0
2015-08-04 13:15:00,92.84,92.9,92.71,92.71,24801.0,84.5466,84.6012,84.4282,84.4282,24801.0
2015-08-04 13:20:00,92.77,92.79,92.7,92.7,3300.0,84.4828,84.501,84.4191,84.4191,3300.0
2015-08-04 13:25:00,92.72,92.72,92.7,92.7,621.0,84.4373,84.4373,84.4191,84.4191,621.0
2015-08-04 13:30:00,92.72,92.82,92.71,92.79,13500.0,84.4373,84.5284,84.4282,84.501,13500.0
2015-08-04 13:35:00,92.81,92.81,92.69,92.74,8109.0,84.5192,84.5192,84.41,84.4555,8109.0
2015-08-04 13:40:00,92.74,92.75,92.7,92.72,1800.0,84.4555,84.4646,84.4191,84.4373,1800.0
2015-08-04 13:45:00,92.72,92.73,92.59,92.59,4800.0,84.4373,84.4464,84.3189,84.3189,4800.0
2015-08-04 13:50:00,92.59,92.59,92.42,92.42,23400.0,84.3189,84.3189,84.1641,84.1641,23400.0
2015-08-04 13:55:00,92.5,92.57,92.48,92.52,7200.0,84.2369,84.3007,84.2187,84.2552,7200.0
2015-08-04 14:00:00,92.54,92.63,92.53,92.63,6675.0,84.2734,84.3553,84.2643,84.3553,6675.0
2015-08-04 14:05:00,92.6,92.68,92.54,92.55,7575.0,84.328,84.4009,84.2734,84.2825,7575.0
2015-08-04 14:10:00,92.42,92.45,92.4,92.4,2991.0,84.1641,84.1914,84.1459,84.1459,2991.0
2015-08-04 14:15:00,92.43,92.5,92.39,92.5,9000.0,84.1732,84.2369,84.1368,84.2369,9000.0
2015-08-04 14:20:00,92.45,92.49,92.43,92.47,2400.0,84.1914,84.2278,84.1732,84.2096,2400.0
2015-08-04 14:25:00,92.49,92.59,92.47,92.59,5100.0,84.2278,84.3189,84.2096,84.3189,5100.0
2015-08-04 14:30:00,92.52,92.57,92.5,92.57,6003.0,84.2552,84.3007,84.2369,84.3007,6003.0
2015-08-04 14:35:00,92.57,92.71,92.57,92.71,4500.0,84.3007,84.4282,84.3007,84.4282,4500.0
2015-08-04 14:40:00,92.73,92.81,92.7,92.81,3300.0,84.4464,84.5192,84.4191,84.5192,3300.0
2015-08-04 14:45:00,92.78,92.84,92.73,92.82,9300.0,84.4919,84.5466,84.4464,84.5284,9300.0
2015-08-04 14:50:00,92.73,92.73,92.69,92.7,2400.0,84.4464,84.4464,84.41,84.4191,2400.0
2015-08-04 14:55:00,92.71,92.73,92.56,92.73,10353.0,84.4282,84.4464,84.2916,84.4464,10353.0
2015-08-04 15:00:00,92.74,92.77,92.71,92.75,2010.0,84.4555,84.4828,84.4282,84.4646,2010.0
2015-08-04 15:05:00,92.75,92.78,92.67,92.77,9885.0,84.4646,84.4919,84.3918,84.4828,9885.0
2015-08-04 15:10:00,92.69,92.74,92.67,92.67,2199.0,84.41,84.4555,84.3918,84.3918,2199.0
2015-08-04 15:15:00,92.69,92.78,92.66,92.66,8700.0,84.41,84.4919,84.3826,84.3826,8700.0
2015-08-04 15:20:00,92.7,92.79,92.7,92.79,19650.0,84.4191,84.501,84.4191,84.501,19650.0
2015-08-04 15:25:00,92.77,92.77,92.65,92.69,11400.0,84.4828,84.4828,84.3735,84.41,11400.0
2015-08-04 15:30:00,92.64,92.72,92.6,92.63,27888.0,84.3644,84.4373,84.328,84.3553,27888.0
2015-08-04 15:35:00,92.6,92.62,92.48,92.49,18960.0,84.328,84.3462,84.2187,84.2278,18960.0
2015-08-04 15:40:00,92.42,92.45,92.35,92.35,32775.0,84.1641,84.1914,84.1003,84.1003,32775.0
2015-08-04 15:45:00,92.42,92.47,92.39,92.39,19875.0,84.1641,84.2096,84.1368,84.1368,19875.0
2015-08-04 15:50:00,92.38,92.47,92.36,92.43,23769.0,84.1277,84.2096,84.1094,84.1732,23769.0
2015-08-04 15:55:00,92.45,92.52,92.36,92.47,36531.0,84.1914,84.2552,84.1094,84.2096,36531.0
2015-08-05 09:30:00,93.33,93.33,92.67,93.01,37419.0,84.9928,84.9928,84.3918,84.7014,37419.0
2015-08-05 09:35:00,93.01,93.07,92.85,92.87,16443.0,84.7014,84.756,84.5557,84.5739,16443.0
2015-08-05 09:40:00,92.92,93.07,92.69,92.88,16740.0,84.6194,84.756,84.41,84.583,16740.0
2015-08-05 09:45:00,92.96,93.16,92.83,93.02,11400.0,84.6558,84.838,84.5375,84.7105,11400.0
2015-08-05 09:50:00,93.07,93.17,92.9,93.14,12180.0,84.756,84.8471,84.6012,84.8198,12180.0
2015-08-05 09:55:00,93.13,93.13,92.87,92.9,25797.0,84.8107,84.8107,84.5739,84.6012,25797.0
2015-08-05 10:00:00,92.95,92.95,92.73,92.85,12138.0,84.6467,84.6467,84.4464,84.5557,12138.0
2015-08-05 10:05:00,92.8,92.81,92.66,92.69,20976.0,84.5101,84.5192,84.3826,84.41,20976.0
2015-08-05 10:10:00,92.67,92.94,92.63,92.86,28125.0,84.3918,84.6376,84.3553,84.5648,28125.0
2015-08-05 10:15:00,92.87,92.89,92.8,92.87,7200.0,84.5739,84.5921,84.5101,84.5739,7200.0
2015-08-05 10:20:00,92.87,92.91,92.73,92.73,7500.0,84.5739,84.6103,84.4464,84.4464,7500.0
2015-08-05 10:25:00,92.77,92.8,92.63,92.63,14100.0,84.4828,84.5101,84.3553,84.3553,14100.0
2015-08-05 10:30:00,92.67,92.81,92.65,92.77,9900.0,84.3918,84.5192,84.3735,84.4828,9900.0
2015-08-05 10:35:00,92.78,92.78,92.58,92.58,12900.0,84.4919,84.4919,84.3098,84.3098,12900.0
2015-08-05 10:40:00,92.62,92.62,92.34,92.41,41931.0,84.3462,84.3462,84.0912,84.155,41931.0
2015-08-05 10:45:00,92.38,92.39,92.22,92.22,23100.0,84.1277,84.1368,83.982,83.982,23100.0
2015-08-05 10:50:00,92.21,92.27,92.12,92.12,48417.0,83.9728,84.0275,83.8909,83.8909,48417.0
2015-08-05 10:55:00,92.19,92.21,91.83,91.87,48621.0,83.9546,83.9728,83.6268,83.6632,48621.0
2015-08-05 11:00:00,91.85,92.1,91.85,91.87,48639.0,83.645,83.8727,83.645,83.6632,48639.0
2015-08-05 11:05:00,91.91,92.03,91.9,91.92,25506.0,83.6996,83.8089,83.6905,83.7088,25506.0
2015-08-05 11:10:00,91.96,92.04,91.87,91.92,55386.0,83.7452,83.818,83.6632,83.7088,55386.0
2015-08-05 11:15:00,91.96,91.97,91.86,91.93,12450.0,83.7452,83.7543,83.6541,83.7179,12450.0
2015-08-05 11:20:00,91.91,92.03,91.88,91.97,25500.0,83.6996,83.8089,83.6723,83.7543,25500.0
2015-08-05 11:25:00,91.97,91.99,91.9,91.94,18900.0,83.7543,83.7725,83.6905,83.727,18900.0
2015-08-05 11:30:00,91.91,92.08,91.88,92.06,21000.0,83.6996,83.8545,83.6723,83.8362,21000.0
2015-08-05 11:35:00,92.0,92.14,91.96,92.11,22365.0,83.7816,83.9091,83.7452,83.8818,22365.0
2015-08-05 11:40:00,92.11,92.21,92.1,92.21,19116.0,83.8818,83.9728,83.8727,83.9728,19116.0
2015-08-05 11:45:00,92.13,92.23,92.1,92.18,33300.0,83.9,83.9911,83.8727,83.9455,33300.0
2015-08-05 11:50:00,92.2,92.29,92.17,92.22,22782.0,83.9637,84.0457,83.9364,83.982,22782.0
2015-08-05 11:55:00,92.22,92.23,92.04,92.07,27300.0,83.982,83.9911,83.818,83.8454,27300.0
2015-08-05 12:00:00,92.07,92.09,92.04,92.05,9900.0,83.8454,83.8636,83.818,83.8271,9900.0
2015-08-05 12:05:00,92.08,92.11,92.01,92.04,16722.0,83.8545,83.8818,83.7907,83.818,16722.0
2015-08-05 12:10:00,92.0,92.02,91.92,91.98,9336.0,83.7816,83.7998,83.7088,83.7634,9336.0
2015-08-05 12:15:00,91.98,91.98,91.89,91.95,17700.0,83.7634,83.7634,83.6814,83.7361,17700.0
2015-08-05 12:20:00,91.89,91.97,91.85,91.87,29307.0,83.6814,83.7543,83.645,83.6632,29307.0
2015-08-05 12:25:00,91.8,91.83,91.67,91.73,15033.0,83.5995,83.6268,83.4811,83.5357,15033.0
2015-08-05 12:30:00,91.75,91.87,91.74,91.85,7200.0,83.5539,83.6632,83.5448,83.645,7200.0
2015-08-05 12:35:00,91.83,91.91,91.78,91.86,7200.0,83.6268,83.6996,83.5813,83.6541,7200.0
2015-08-05 12:40:00,91.86,91.86,91.67,91.81,11550.0,83.6541,83.6541,83.4811,83.6086,11550.0
2015-08-05 12:45:00,91.83,91.87,91.72,91.81,13893.0,83.6268,83.6632,83.5266,83.6086,13893.0
2015-08-05 12:50:00,91.78,91.78,91.58,91.73,23784.0,83.5813,83.5813,83.3991,83.5357,23784.0
2015-08-05 12:55:00,91.67,91.77,91.65,91.69,46800.0,83.4811,83.5722,83.4629,83.4993,46800.0
2015-08-05 13:00:00,91.74,91.74,91.58,91.71,27147.0,83.5448,83.5448,83.3991,83.5175,27147.0
2015-08-05 13:05:00,91.68,91.74,91.66,91.66,15294.0,83.4902,83.5448,83.472,83.472,15294.0
2015-08-05 13:10:00,91.67,91.67,91.57,91.62,10500.0,83.4811,83.4811,83.39,83.4356,10500.0
2015-08-05 13:15:00,91.65,91.72,91.46,91.53,9870.0,83.4629,83.5266,83.2898,83.3536,9870.0
2015-08-05 13:20:00,91.55,91.59,91.5,91.59,11100.0,83.3718,83.4082,83.3263,83.4082,11100.0
2015-08-05 13:25:00,91.57,91.59,91.43,91.49,25533.0,83.39,83.4082,83.2625,83.3172,25533.0
2015-08-05 13:30:00,91.49,91.51,91.37,91.43,17670.0,83.3172,83.3354,83.2079,83.2625,17670.0
2015-08-05 13:35:00,91.39,91.46,91.38,91.45,20700.0,83.2261,83.2898,83.217,83.2807,20700.0
2015-08-05 13:40:00,91.43,91.46,91.41,91.41,11862.0,83.2625,83.2898,83.2443,83.2443,11862.0
2015-08-05 13:45:00,91.46,91.46,91.39,91.39,6900.0,83.2898,83.2898,83.2261,83.2261,6900.0
2015-08-05 13:50:00,91.41,91.42,91.3,91.37,18300.0,83.2443,83.2534,83.1441,83.2079,18300.0
2015-08-05 13:55:00,91.33,91.51,91.33,91.51,8721.0,83.1715,83.3354,83.1715,83.3354,8721.0
2015-08-05 14:00:00,91.43,91.62,91.42,91.62,13500.0,83.2625,83.4356,83.2534,83.4356,13500.0
2015-08-05 14:05:00,91.63,91.75,91.63,91.7,18900.0,83.4447,83.5539,83.4447,83.5084,18900.0
2015-08-05 14:10:00,91.7,91.74,91.67,91.74,11100.0,83.5084,83.5448,83.4811,83.5448,11100.0
2015-08-05 14:15:00,91.76,91.79,91.72,91.79,15492.0,83.563,83.5904,83.5266,83.5904,15492.0
2015-08-05 14:20:00,91.78,91.82,91.71,91.73,10047.0,83.5813,83.6177,83.5175,83.5357,10047.0
2015-08-05 14:25:00,91.76,91.76,91.69,91.72,20340.0,83.563,83.563,83.4993,83.5266,20340.0
2015-08-05 14:30:00,91.73,91.75,91.69,91.72,15987.0,83.5357,83.5539,83.4993,83.5266,15987.0
2015-08-05 14:35:00,91.68,91.7,91.64,91.64,15285.0,83.4902,83.5084,83.4538,83.4538,15285.0
2015-08-05 14:40:00,91.66,91.67,91.5,91.58,31383.0,83.472,83.4811,83.3263,83.3991,31383.0
2015-08-05 14:45:00,91.61,91.63,91.55,91.6,19002.0,83.4264,83.4447,83.3718,83.4173,19002.0
2015-08-05 14:50:00,91.6,91.62,91.53,91.6,19842.0,83.4173,83.4356,83.3536,83.4173,19842.0
2015-08-05 14:55:00,91.6,91.63,91.54,91.63,29058.0,83.4173,83.4447,83.3627,83.4447,29058.0
2015-08-05 15:00:00,91.66,91.73,91.63,91.73,14325.0,83.472,83.5357,83.4447,83.5357,14325.0
2015-08-05 15:05:00,91.73,91.83,91.73,91.81,17400.0,83.5357,83.6268,83.5357,83.6086,17400.0
2015-08-05 15:10:00,91.81,91.87,91.78,91.78,23820.0,83.6086,83.6632,83.5813,83.5813,23820.0
2015-08-05 15:15:00,91.78,91.8,91.7,91.7,30096.0,83.5813,83.5995,83.5084,83.5084,30096.0
2015-08-05 15:20:00,91.7,91.78,91.68,91.75,34782.0,83.5084,83.5813,83.4902,83.5539,34782.0
2015-08-05 15:25:00,91.74,91.74,91.56,91.6,15789.0,83.5448,83.5448,83.3809,83.4173,15789.0
2015-08-05 15:30:00,91.59,91.66,91.52,91.65,49050.0,83.4082,83.472,83.3445,83.4629,49050.0
2015-08-05 15:35:00,91.64,91.67,91.59,91.6,75633.0,83.4538,83.4811,83.4082,83.4173,75633.0
2015-08-05 15:40:00,91.6,91.67,91.51,91.51,83313.0,83.4173,83.4811,83.3354,83.3354,83313.0
2015-08-05 15:45:00,91.5,91.58,91.5,91.55,64626.0,83.3263,83.3991,83.3263,83.3718,64626.0
2015-08-05 15:50:00,91.55,91.56,91.39,91.43,86010.0,83.3718,83.3809,83.2261,83.2625,86010.0
2015-08-05 15:55:00,91.43,91.57,91.42,91.54,133947.0,83.2625,83.39,83.2534,83.3627,133947.0
2015-08-06 09:30:00,91.28,91.76,91.28,91.66,42855.0,83.1259,83.563,83.1259,83.472,42855.0
2015-08-06 09:35:00,91.53,91.53,91.16,91.48,6300.0,83.3536,83.3536,83.0166,83.3081,6300.0
2015-08-06 09:40:00,91.56,91.6,91.38,91.4,13497.0,83.3809,83.4173,83.217,83.2352,13497.0
2015-08-06 09:45:00,91.41,91.82,91.41,91.63,24000.0,83.2443,83.6177,83.2443,83.4447,24000.0
2015-08-06 09:50:00,91.67,91.75,91.48,91.61,9600.0,83.4811,83.5539,83.3081,83.4264,9600.0
2015-08-06 09:55:00,91.54,91.83,91.47,91.66,34668.0,83.3627,83.6268,83.299,83.472,34668.0
2015-08-06 10:00:00,91.64,91.7,91.54,91.63,25512.0,83.4538,83.5084,83.3627,83.4447,25512.0
2015-08-06 10:05:00,91.58,91.72,91.58,91.72,5100.0,83.3991,83.5266,83.3991,83.5266,5100.0
2015-08-06 10:10:00,91.73,91.78,91.57,91.57,6900.0,83.5357,83.5813,83.39,83.39,6900.0
2015-08-06 10:15:00,91.62,91.65,91.47,91.55,7800.0,83.4356,83.4629,83.299,83.3718,7800.0
2015-08-06 10:20:00,91.55,91.6,91.26,91.35,18600.0,83.3718,83.4173,83.1077,83.1897,18600.0
2015-08-06 10:25:00,91.35,91.4,91.27,91.3,10803.0,83.1897,83.2352,83.1168,83.1441,10803.0
2015-08-06 10:30:00,91.23,91.26,91.1,91.26,9150.0,83.0804,83.1077,82.962,83.1077,9150.0
2015-08-06 10:35:00,91.24,91.35,91.24,91.25,8751.0,83.0895,83.1897,83.0895,83.0986,8751.0
2015-08-06 10:40:00,91.23,91.29,91.19,91.29,7500.0,83.0804,83.135,83.044,83.135,7500.0
2015-08-06 10:45:00,91.29,91.35,91.13,91.26,9900.0,83.135,83.1897,82.9893,83.1077,9900.0
2015-08-06 10:50:00,91.24,91.29,91.22,91.29,8106.0,83.0895,83.135,83.0713,83.135,8106.0
2015-08-06 10:55:00,91.3,91.33,91.2,91.33,8475.0,83.1441,83.1715,83.0531,83.1715,8475.0
2015-08-06 11:00:00,91.28,91.36,91.14,91.16,5757.0,83.1259,83.1988,82.9984,83.0166,5757.0
2015-08-06 11:05:00,91.17,91.24,91.11,91.11,10428.0,83.0258,83.0895,82.9711,82.9711,10428.0
2015-08-06 11:10:00,91.2,91.2,91.06,91.12,6141.0,83.0531,83.0531,82.9256,82.9802,6141.0
2015-08-06 11:15:00,91.1,91.26,91.06,91.24,63300.0,82.962,83.1077,82.9256,83.0895,63300.0
2015-08-06 11:20:00,91.26,91.41,91.26,91.34,7203.0,83.1077,83.2443,83.1077,83.1806,7203.0
2015-08-06 11:25:00,91.27,91.27,91.05,91.05,4800.0,83.1168,83.1168,82.9165,82.9165,4800.0
2015-08-06 11:30:00,91.04,91.06,91.02,91.03,4575.0,82.9074,82.9256,82.8891,82.8983,4575.0
2015-08-06 11:35:00,90.94,90.98,90.9,90.93,4914.0,82.8163,82.8527,82.7799,82.8072,4914.0
2015-08-06 11:40:00,90.89,90.96,90.84,90.9,7791.0,82.7708,82.8345,82.7252,82.7799,7791.0
2015-08-06 11:45:00,90.82,90.82,90.67,90.69,18900.0,82.707,82.707,82.5704,82.5886,18900.0
2015-08-06 11:50:00,90.73,90.81,90.68,90.81,9612.0,82.6251,82.6979,82.5795,82.6979,9612.0
2015-08-06 11:55:00,90.8,90.82,90.5,90.62,10725.0,82.6888,82.707,82.4156,82.5249,10725.0
2015-08-06 12:00:00,90.66,90.66,90.63,90.63,2400.0,82.5613,82.5613,82.534,82.534,2400.0
2015-08-06 12:05:00,90.59,90.76,90.59,90.67,11784.0,82.4976,82.6524,82.4976,82.5704,11784.0
2015-08-06 12:10:00,90.61,90.67,90.61,90.62,3903.0,82.5158,82.5704,82.5158,82.5249,3903.0
2015-08-06 12:15:00,90.66,90.68,90.59,90.6,8958.0,82.5613,82.5795,82.4976,82.5067,8958.0
2015-08-06 12:20:00,90.62,90.62,90.47,90.57,11100.0,82.5249,82.5249,82.3883,82.4793,11100.0
2015-08-06 12:25:00,90.58,90.72,90.57,90.72,7506.0,82.4885,82.6159,82.4793,82.6159,7506.0
2015-08-06 12:30:00,90.73,90.73,90.57,90.57,10677.0,82.6251,82.6251,82.4793,82.4793,10677.0
2015-08-06 12:35:00,90.51,90.51,90.46,90.46,3300.0,82.4247,82.4247,82.3792,82.3792,3300.0
2015-08-06 12:40:00,90.45,90.51,90.38,90.44,11103.0,82.3701,82.4247,82.3063,82.361,11103.0
2015-08-06 12:45:00,90.45,90.55,90.42,90.53,6900.0,82.3701,82.4611,82.3427,82.4429,6900.0
2015-08-06 12:50:00,90.48,90.55,90.43,90.44,6675.0,82.3974,82.4611,82.3519,82.361,6675.0
2015-08-06 12:55:00,90.42,90.45,90.29,90.33,21603.0,82.3427,82.3701,82.2244,82.2608,21603.0
2015-08-06 13:00:00,90.31,90.45,90.29,90.4,14709.0,82.2426,82.3701,82.2244,82.3245,14709.0
2015-08-06 13:05:00,90.36,90.46,90.36,90.37,12078.0,82.2881,82.3792,82.2881,82.2972,12078.0
2015-08-06 13:10:00,90.42,90.55,90.37,90.55,24585.0,82.3427,82.4611,82.2972,82.4611,24585.0
2015-08-06 13:15:00,90.55,90.55,90.41,90.48,13800.0,82.4611,82.4611,82.3336,82.3974,13800.0
2015-08-06 13:20:00,90.45,90.52,90.41,90.47,19800.0,82.3701,82.4338,82.3336,82.3883,19800.0
2015-08-06 13:25:00,90.49,90.49,90.42,90.42,13050.0,82.4065,82.4065,82.3427,82.3427,13050.0
2015-08-06 13:30:00,90.47,90.47,90.41,90.41,5100.0,82.3883,82.3883,82.3336,82.3336,5100.0
2015-08-06 13:35:00,90.37,90.51,90.37,90.41,16365.0,82.2972,82.4247,82.2972,82.3336,16365.0
2015-08-06 13:40:00,90.38,90.41,90.34,90.4,17550.0,82.3063,82.3336,82.2699,82.3245,17550.0
2015-08-06 13:45:00,90.35,90.38,90.26,90.32,24345.0,82.279,82.3063,82.197,82.2517,24345.0
2015-08-06 13:50:00,90.32,90.36,90.16,90.2,31122.0,82.2517,82.2881,82.106,82.1424,31122.0
2015-08-06 13:55:00,90.22,90.22,90.17,90.17,3300.0,82.1606,82.1606,82.1151,82.1151,3300.0
2015-08-06 14:00:00,90.22,90.25,90.16,90.16,16200.0,82.1606,82.1879,82.106,82.106,16200.0
2015-08-06 14:05:00,90.21,90.28,90.2,90.2,10950.0,82.1515,82.2153,82.1424,82.1424,10950.0
2015-08-06 14:10:00,90.22,90.34,90.14,90.28,9984.0,82.1606,82.2699,82.0878,82.2153,9984.0
2015-08-06 14:15:00,90.26,90.33,90.24,90.31,8766.0,82.197,82.2608,82.1788,82.2426,8766.0
2015-08-06 14:20:00,90.23,90.33,90.22,90.3,15498.0,82.1697,82.2608,82.1606,82.2335,15498.0
2015-08-06 14:25:00,90.31,90.45,90.31,90.45,12138.0,82.2426,82.3701,82.2426,82.3701,12138.0
2015-08-06 14:30:00,90.43,90.47,90.37,90.37,7503.0,82.3519,82.3883,82.2972,82.2972,7503.0
2015-08-06 14:35:00,90.36,90.38,90.29,90.37,18372.0,82.2881,82.3063,82.2244,82.2972,18372.0
2015-08-06 14:40:00,90.38,90.43,90.32,90.39,13398.0,82.3063,82.3519,82.2517,82.3154,13398.0
2015-08-06 14:45:00,90.38,90.52,90.37,90.48,20100.0,82.3063,82.4338,82.2972,82.3974,20100.0
2015-08-06 14:50:00,90.46,90.53,90.43,90.43,23637.0,82.3792,82.4429,82.3519,82.3519,23637.0
2015-08-06 14:55:00,90.47,90.47,90.42,90.45,25140.0,82.3883,82.3883,82.3427,82.3701,25140.0
2015-08-06 15:00:00,90.46,90.47,90.43,90.45,17844.0,82.3792,82.3883,82.3519,82.3701,17844.0
2015-08-06 15:05:00,90.45,90.53,90.43,90.48,37650.0,82.3701,82.4429,82.3519,82.3974,37650.0
2015-08-06 15:10:00,90.46,90.51,90.39,90.51,59097.0,82.3792,82.4247,82.3154,82.4247,59097.0
2015-08-06 15:15:00,90.45,90.6,90.44,90.57,32148.0,82.3701,82.5067,82.361,82.4793,32148.0
2015-08-06 15:20:00,90.54,90.6,90.45,90.53,57375.0,82.452,82.5067,82.3701,82.4429,57375.0
2015-08-06 15:25:00,90.47,90.55,90.47,90.51,41073.0,82.3883,82.4611,82.3883,82.4247,41073.0
2015-08-06 15:30:00,90.48,90.54,90.4,90.51,43323.0,82.3974,82.452,82.3245,82.4247,43323.0
2015-08-06 15:35:00,90.55,90.56,90.39,90.54,73485.0,82.4611,82.4702,82.3154,82.452,73485.0
2015-08-06 15:40:00,90.56,90.65,90.52,90.65,49506.0,82.4702,82.5522,82.4338,82.5522,49506.0
2015-08-06 15:45:00,90.65,90.79,90.64,90.74,51624.0,82.5522,82.6797,82.5431,82.6342,51624.0
2015-08-06 15:50:00,90.74,90.76,90.61,90.64,52248.0,82.6342,82.6524,82.5158,82.5431,52248.0
2015-08-06 15:55:00,90.62,90.63,90.54,90.62,87993.0,82.5249,82.534,82.452,82.5249,87993.0
2015-08-07 09:30:00,90.41,90.43,89.7,89.86,25818.0,82.3336,82.3519,81.6871,81.8328,25818.0
2015-08-07 09:35:00,90.02,90.33,90.02,90.05,4200.0,81.9785,82.2608,81.9785,82.0058,4200.0
2015-08-07 09:40:00,89.91,90.27,89.91,90.12,10896.0,81.8783,82.2061,81.8783,82.0695,10896.0
2015-08-07 09:45:00,90.26,90.33,90.0,90.0,36738.0,82.197,82.2608,81.9603,81.9603,36738.0
2015-08-07 09:50:00,89.98,90.15,89.98,90.05,29115.0,81.9421,82.0969,81.9421,82.0058,29115.0
2015-08-07 09:55:00,90.08,90.17,90.0,90.03,13797.0,82.0331,82.1151,81.9603,81.9876,13797.0
2015-08-07 10:00:00,90.02,90.05,89.73,89.91,17400.0,81.9785,82.0058,81.7144,81.8783,17400.0
2015-08-07 10:05:00,89.92,90.15,89.87,90.15,16569.0,81.8874,82.0969,81.8419,82.0969,16569.0
2015-08-07 10:10:00,90.05,90.13,89.97,89.97,13800.0,82.0058,82.0787,81.9329,81.9329,13800.0
2015-08-07 10:15:00,89.94,90.05,89.9,90.05,10200.0,81.9056,82.0058,81.8692,82.0058,10200.0
2015-08-07 10:20:00,90.05,90.05,89.73,89.77,9243.0,82.0058,82.0058,81.7144,81.7508,9243.0
2015-08-07 10:25:00,89.74,89.85,89.67,89.7,9831.0,81.7235,81.8237,81.6597,81.6871,9831.0
2015-08-07 10:30:00,89.71,89.88,89.66,89.88,14214.0,81.6962,81.851,81.6506,81.851,14214.0
2015-08-07 10:35:00,89.92,89.92,89.8,89.81,15576.0,81.8874,81.8874,81.7781,81.7872,15576.0
2015-08-07 10:40:00,89.82,89.84,89.7,89.71,29019.0,81.7963,81.8146,81.6871,81.6962,29019.0
2015-08-07 10:45:00,89.8,89.8,89.63,89.75,9507.0,81.7781,81.7781,81.6233,81.7326,9507.0
2015-08-07 10:50:00,89.75,89.83,89.64,89.64,12150.0,81.7326,81.8055,81.6324,81.6324,12150.0
2015-08-07 10:55:00,89.61,89.71,89.61,89.71,6900.0,81.6051,81.6962,81.6051,81.6962,6900.0
2015-08-07 11:00:00,89.67,89.71,89.54,89.59,12600.0,81.6597,81.6962,81.5414,81.5869,12600.0
2015-08-07 11:05:00,89.62,89.7,89.57,89.7,41400.0,81.6142,81.6871,81.5687,81.6871,41400.0
2015-08-07 11:10:00,89.64,89.71,89.58,89.62,9300.0,81.6324,81.6962,81.5778,81.6142,9300.0
2015-08-07 11:15:00,89.6,89.6,89.53,89.53,9900.0,81.596,81.596,81.5323,81.5323,9900.0
2015-08-07 11:20:00,89.51,89.63,89.51,89.56,4500.0,81.514,81.6233,81.514,81.5596,4500.0
2015-08-07 11:25:00,89.63,89.68,89.57,89.63,10917.0,81.6233,81.6689,81.5687,81.6233,10917.0
2015-08-07 11:30:00,89.63,89.65,89.5,89.54,13500.0,81.6233,81.6415,81.5049,81.5414,13500.0
2015-08-07 11:35:00,89.49,89.54,89.44,89.5,2400.0,81.4958,81.5414,81.4503,81.5049,2400.0
2015-08-07 11:40:00,89.52,89.57,89.49,89.49,5100.0,81.5231,81.5687,81.4958,81.4958,5100.0
2015-08-07 11:45:00,89.54,89.56,89.42,89.46,19275.0,81.5414,81.5596,81.4321,81.4685,19275.0
2015-08-07 11:50:00,89.49,89.57,89.45,89.54,9900.0,81.4958,81.5687,81.4594,81.5414,9900.0
2015-08-07 11:55:00,89.54,89.58,89.49,89.58,10800.0,81.5414,81.5778,81.4958,81.5778,10800.0
2015-08-07 12:00:00,89.52,89.54,89.41,89.41,9900.0,81.5231,81.5414,81.423,81.423,9900.0
2015-08-07 12:05:00,89.4,89.5,89.35,89.45,24267.0,81.4139,81.5049,81.3683,81.4594,24267.0
2015-08-07 12:10:00,89.48,89.52,89.36,89.44,26034.0,81.4867,81.5231,81.3774,81.4503,26034.0
2015-08-07 12:15:00,89.42,89.54,89.42,89.54,5775.0,81.4321,81.5414,81.4321,81.5414,5775.0
2015-08-07 12:20:00,89.51,89.53,89.44,89.51,8100.0,81.514,81.5323,81.4503,81.514,8100.0
2015-08-07 12:25:00,89.54,89.55,89.37,89.37,30522.0,81.5414,81.5505,81.3865,81.3865,30522.0
2015-08-07 12:30:00,89.39,89.39,89.33,89.39,6900.0,81.4048,81.4048,81.3501,81.4048,6900.0
2015-08-07 12:35:00,89.39,89.4,89.3,89.37,24681.0,81.4048,81.4139,81.3228,81.3865,24681.0
2015-08-07 12:40:00,89.38,89.51,89.37,89.51,15516.0,81.3957,81.514,81.3865,81.514,15516.0
2015-08-07 12:45:00,89.5,89.54,89.44,89.53,11409.0,81.5049,81.5414,81.4503,81.5323,11409.0
2015-08-07 12:50:00,89.46,89.51,89.4,89.4,16494.0,81.4685,81.514,81.4139,81.4139,16494.0
2015-08-07 12:55:00,89.46,89.49,89.36,89.49,8400.0,81.4685,81.4958,81.3774,81.4958,8400.0
2015-08-07 13:00:00,89.41,89.47,89.41,89.47,3405.0,81.423,81.4776,81.423,81.4776,3405.0
2015-08-07 13:05:00,89.44,89.49,89.4,89.4,18804.0,81.4503,81.4958,81.4139,81.4139,18804.0
2015-08-07 13:10:00,89.43,89.43,89.3,89.38,18450.0,81.4412,81.4412,81.3228,81.3957,18450.0
2015-08-07 13:15:00,89.35,89.39,89.34,89.36,6600.0,81.3683,81.4048,81.3592,81.3774,6600.0
2015-08-07 13:20:00,89.39,89.39,89.3,89.36,12465.0,81.4048,81.4048,81.3228,81.3774,12465.0
2015-08-07 13:25:00,89.33,89.33,89.2,89.24,17541.0,81.3501,81.3501,81.2317,81.2682,17541.0
2015-08-07 13:30:00,89.29,89.29,89.2,89.2,15426.0,81.3137,81.3137,81.2317,81.2317,15426.0
2015-08-07 13:35:00,89.24,89.29,89.23,89.27,14382.0,81.2682,81.3137,81.2591,81.2955,14382.0
2015-08-07 13:40:00,89.28,89.41,89.28,89.36,30042.0,81.3046,81.423,81.3046,81.3774,30042.0
2015-08-07 13:45:00,89.35,89.42,89.32,89.32,15171.0,81.3683,81.4321,81.341,81.341,15171.0
2015-08-07 13:50:00,89.32,89.32,89.21,89.21,8727.0,81.341,81.341,81.2408,81.2408,8727.0
2015-08-07 13:55:00,89.18,89.37,89.18,89.37,21540.0,81.2135,81.3865,81.2135,81.3865,21540.0
2015-08-07 14:00:00,89.32,89.39,89.3,89.36,9195.0,81.341,81.4048,81.3228,81.3774,9195.0
2015-08-07 14:05:00,89.39,89.57,89.39,89.55,21459.0,81.4048,81.5687,81.4048,81.5505,21459.0
2015-08-07 14:10:00,89.58,89.68,89.54,89.65,13380.0,81.5778,81.6689,81.5414,81.6415,13380.0
2015-08-07 14:15:00,89.63,89.64,89.56,89.6,15813.0,81.6233,81.6324,81.5596,81.596,15813.0
2015-08-07 14:20:00,89.58,89.64,89.53,89.58,16464.0,81.5778,81.6324,81.5323,81.5778,16464.0
2015-08-07 14:25:00,89.6,89.63,89.58,89.59,6900.0,81.596,81.6233,81.5778,81.5869,6900.0
2015-08-07 14:30:00,89.62,89.67,89.43,89.43,14400.0,81.6142,81.6597,81.4412,81.4412,14400.0
2015-08-07 14:35:00,89.48,89.6,89.43,89.49,13398.0,81.4867,81.596,81.4412,81.4958,13398.0
2015-08-07 14:40:00,89.48,89.52,89.4,89.49,10200.0,81.4867,81.5231,81.4139,81.4958,10200.0
2015-08-07 14:45:00,89.49,89.51,89.43,89.51,8895.0,81.4958,81.514,81.4412,81.514,8895.0
2015-08-07 14:50:00,89.55,89.64,89.55,89.6,12900.0,81.5505,81.6324,81.5505,81.596,12900.0
2015-08-07 14:55:00,89.59,89.75,89.48,89.71,59346.0,81.5869,81.7326,81.4867,81.6962,59346.0
2015-08-07 15:00:00,89.72,89.72,89.64,89.64,60207.0,81.7053,81.7053,81.6324,81.6324,60207.0
2015-08-07 15:05:00,89.61,89.64,89.56,89.58,10800.0,81.6051,81.6324,81.5596,81.5778,10800.0
2015-08-07 15:10:00,89.58,89.82,89.56,89.62,84330.0,81.5778,81.7963,81.5596,81.6142,84330.0
2015-08-07 15:15:00,89.61,89.69,89.6,89.69,20088.0,81.6051,81.678,81.596,81.678,20088.0
2015-08-07 15:20:00,89.66,89.73,89.6,89.63,19545.0,81.6506,81.7144,81.596,81.6233,19545.0
2015-08-07 15:25:00,89.67,89.81,89.63,89.73,70341.0,81.6597,81.7872,81.6233,81.7144,70341.0
2015-08-07 15:30:00,89.7,89.75,89.67,89.74,39561.0,81.6871,81.7326,81.6597,81.7235,39561.0
2015-08-07 15:35:00,89.74,89.8,89.67,89.79,24267.0,81.7235,81.7781,81.6597,81.769,24267.0
2015-08-07 15:40:00,89.77,89.77,89.64,89.66,25542.0,81.7508,81.7508,81.6324,81.6506,25542.0
2015-08-07 15:45:00,89.63,89.79,89.62,89.76,25200.0,81.6233,81.769,81.6142,81.7417,25200.0
2015-08-07 15:50:00,89.79,89.8,89.74,89.76,34926.0,81.769,81.7781,81.7235,81.7417,34926.0
2015-08-07 15:55:00,89.79,89.84,89.73,89.82,78453.0,81.769,81.8146,81.7144,81.7963,78453.0
2015-08-10 09:30:00,90.65,90.77,90.11,90.44,26142.0,82.5522,82.6615,82.0604,82.361,26142.0
2015-08-10 09:35:00,90.48,90.63,90.39,90.63,3300.0,82.3974,82.534,82.3154,82.534,3300.0
2015-08-10 09:40:00,90.66,90.68,90.62,90.63,4200.0,82.5613,82.5795,82.5249,82.534,4200.0
2015-08-10 09:45:00,90.76,90.9,90.76,90.84,10194.0,82.6524,82.7799,82.6524,82.7252,10194.0
2015-08-10 09:50:00,90.87,91.02,90.82,90.97,43170.0,82.7525,82.8891,82.707,82.8436,43170.0
2015-08-10 09:55:00,90.97,91.03,90.86,90.86,9000.0,82.8436,82.8983,82.7434,82.7434,9000.0
2015-08-10 10:00:00,90.97,90.97,90.91,90.91,1350.0,82.8436,82.8436,82.789,82.789,1350.0
2015-08-10 10:05:00,90.97,91.07,90.97,91.0,8031.0,82.8436,82.9347,82.8436,82.8709,8031.0
2015-08-10 10:10:00,91.01,91.05,90.93,90.94,5100.0,82.88,82.9165,82.8072,82.8163,5100.0
2015-08-10 10:15:00,90.93,90.98,90.86,90.86,11400.0,82.8072,82.8527,82.7434,82.7434,11400.0
2015-08-10 10:20:00,90.94,91.0,90.93,91.0,4800.0,82.8163,82.8709,82.8072,82.8709,4800.0
2015-08-10 10:25:00,90.92,91.02,90.9,90.9,7002.0,82.7981,82.8891,82.7799,82.7799,7002.0
2015-08-10 10:30:00,90.88,90.9,90.83,90.84,3300.0,82.7617,82.7799,82.7161,82.7252,3300.0
2015-08-10 10:35:00,90.77,90.77,90.56,90.56,6900.0,82.6615,82.6615,82.4702,82.4702,6900.0
2015-08-10 10:40:00,90.59,90.77,90.56,90.76,11850.0,82.4976,82.6615,82.4702,82.6524,11850.0
2015-08-10 10:45:00,90.72,90.82,90.72,90.82,4812.0,82.6159,82.707,82.6159,82.707,4812.0
2015-08-10 10:50:00,90.87,90.88,90.81,90.88,4155.0,82.7525,82.7617,82.6979,82.7617,4155.0
2015-08-10 10:55:00,90.88,90.96,90.88,90.96,4800.0,82.7617,82.8345,82.7617,82.8345,4800.0
2015-08-10 11:00:00,90.95,91.06,90.95,91.03,5700.0,82.8254,82.9256,82.8254,82.8983,5700.0
2015-08-10 11:05:00,91.03,91.05,91.03,91.05,1500.0,82.8983,82.9165,82.8983,82.9165,1500.0
2015-08-10 11:10:00,91.04,91.08,91.01,91.07,2100.0,82.9074,82.9438,82.88,82.9347,2100.0
2015-08-10 11:15:00,91.09,91.17,91.09,91.15,9300.0,82.9529,83.0258,82.9529,83.0075,9300.0
2015-08-10 11:20:00,91.13,91.23,91.09,91.21,5400.0,82.9893,83.0804,82.9529,83.0622,5400.0
2015-08-10 11:25:00,91.23,91.26,91.08,91.17,12828.0,83.0804,83.1077,82.9438,83.0258,12828.0
2015-08-10 11:30:00,91.18,91.21,91.17,91.19,5166.0,83.0349,83.0622,83.0258,83.044,5166.0
2015-08-10 11:35:00,91.19,91.19,91.09,91.09,8580.0,83.044,83.044,82.9529,82.9529,8580.0
2015-08-10 11:40:00,91.1,91.1,91.0,91.0,5535.0,82.962,82.962,82.8709,82.8709,5535.0
2015-08-10 11:45:00,91.0,91.17,91.0,91.09,12915.0,82.8709,83.0258,82.8709,82.9529,12915.0
2015-08-10 11:50:00,91.1,91.24,91.09,91.18,12000.0,82.962,83.0895,82.9529,83.0349,12000.0
2015-08-10 11:55:00,91.19,91.19,91.13,91.16,2100.0,83.044,83.044,82.9893,83.0166,2100.0
2015-08-10 12:00:00,91.19,91.26,91.15,91.2,1800.0,83.044,83.1077,83.0075,83.0531,1800.0
2015-08-10 12:05:00,91.26,91.33,91.26,91.29,5700.0,83.1077,83.1715,83.1077,83.135,5700.0
2015-08-10 12:10:00,91.3,91.31,91.28,91.28,3300.0,83.1441,83.1532,83.1259,83.1259,3300.0
2015-08-10 12:15:00,91.28,91.36,91.28,91.33,4500.0,83.1259,83.1988,83.1259,83.1715,4500.0
2015-08-10 12:20:00,91.33,91.41,91.3,91.41,13026.0,83.1715,83.2443,83.1441,83.2443,13026.0
2015-08-10 12:25:00,91.36,91.39,91.3,91.33,40293.0,83.1988,83.2261,83.1441,83.1715,40293.0
2015-08-10 12:30:00,91.35,91.37,91.32,91.37,13713.0,83.1897,83.2079,83.1624,83.2079,13713.0
2015-08-10 12:35:00,91.34,91.38,91.33,91.38,3900.0,83.1806,83.217,83.1715,83.217,3900.0
2015-08-10 12:40:00,91.38,91.38,91.24,91.24,21477.0,83.217,83.217,83.0895,83.0895,21477.0
2015-08-10 12:45:00,91.28,91.35,91.27,91.35,1800.0,83.1259,83.1897,83.1168,83.1897,1800.0
2015-08-10 12:50:00,91.31,91.31,91.24,91.28,3300.0,83.1532,83.1532,83.0895,83.1259,3300.0
2015-08-10 12:55:00,91.3,91.4,91.3,91.4,3141.0,83.1441,83.2352,83.1441,83.2352,3141.0
2015-08-10 13:00:00,91.4,91.4,91.34,91.38,4890.0,83.2352,83.2352,83.1806,83.217,4890.0
2015-08-10 13:05:00,91.41,91.41,91.35,91.37,2700.0,83.2443,83.2443,83.1897,83.2079,2700.0
2015-08-10 13:10:00,91.38,91.4,91.32,91.32,6600.0,83.217,83.2352,83.1624,83.1624,6600.0
2015-08-10 13:15:00,91.37,91.38,91.37,91.37,3900.0,83.2079,83.217,83.2079,83.2079,3900.0
2015-08-10 13:20:00,91.32,91.41,91.32,91.36,6936.0,83.1624,83.2443,83.1624,83.1988,6936.0
2015-08-10 13:25:00,91.35,91.35,91.28,91.28,3300.0,83.1897,83.1897,83.1259,83.1259,3300.0
2015-08-10 13:30:00,91.23,91.33,91.23,91.29,7230.0,83.0804,83.1715,83.0804,83.135,7230.0
2015-08-10 13:35:00,91.29,91.29,91.17,91.17,10953.0,83.135,83.135,83.0258,83.0258,10953.0
2015-08-10 13:40:00,91.16,91.22,91.13,91.13,8550.0,83.0166,83.0713,82.9893,82.9893,8550.0
2015-08-10 13:45:00,91.11,91.16,91.09,91.11,4350.0,82.9711,83.0166,82.9529,82.9711,4350.0
2015-08-10 13:50:00,91.13,91.16,91.06,91.06,44835.0,82.9893,83.0166,82.9256,82.9256,44835.0
2015-08-10 13:55:00,91.06,91.16,91.06,91.13,22200.0,82.9256,83.0166,82.9256,82.9893,22200.0
2015-08-10 14:00:00,91.18,91.23,91.07,91.07,17382.0,83.0349,83.0804,82.9347,82.9347,17382.0
2015-08-10 14:05:00,91.12,91.16,91.09,91.12,5100.0,82.9802,83.0166,82.9529,82.9802,5100.0
2015-08-10 14:10:00,91.1,91.23,91.1,91.17,6648.0,82.962,83.0804,82.962,83.0258,6648.0
2015-08-10 14:15:00,91.2,91.23,91.14,91.14,37629.0,83.0531,83.0804,82.9984,82.9984,37629.0
2015-08-10 14:20:00,91.15,91.18,91.11,91.11,4200.0,83.0075,83.0349,82.9711,82.9711,4200.0
2015-08-10 14:25:00,91.09,91.26,91.09,91.24,38871.0,82.9529,83.1077,82.9529,83.0895,38871.0
2015-08-10 14:30:00,91.23,91.23,91.1,91.14,9030.0,83.0804,83.0804,82.962,82.9984,9030.0
2015-08-10 14:35:00,91.12,91.15,91.1,91.14,6900.0,82.9802,83.0075,82.962,82.9984,6900.0
2015-08-10 14:40:00,91.12,91.14,91.1,91.13,4800.0,82.9802,82.9984,82.962,82.9893,4800.0
2015-08-10 14:45:00,91.16,91.16,91.05,91.05,4551.0,83.0166,83.0166,82.9165,82.9165,4551.0
2015-08-10 14:50:00,91.02,91.11,91.02,91.08,10500.0,82.8891,82.9711,82.8891,82.9438,10500.0
2015-08-10 14:55:00,91.04,91.1,91.03,91.03,7500.0,82.9074,82.962,82.8983,82.8983,7500.0
2015-08-10 15:00:00,91.07,91.12,91.04,91.06,15510.0,82.9347,82.9802,82.9074,82.9256,15510.0
2015-08-10 15:05:00,91.06,91.13,91.06,91.12,15900.0,82.9256,82.9893,82.9256,82.9802,15900.0
2015-08-10 15:10:00,91.13,91.13,91.05,91.05,10500.0,82.9893,82.9893,82.9165,82.9165,10500.0
2015-08-10 15:15:00,91.07,91.07,90.94,90.94,10500.0,82.9347,82.9347,82.8163,82.8163,10500.0
2015-08-10 15:20:00,90.96,91.01,90.93,90.95,12300.0,82.8345,82.88,82.8072,82.8254,12300.0
2015-08-10 15:25:00,90.94,90.98,90.93,90.96,9600.0,82.8163,82.8527,82.8072,82.8345,9600.0
2015-08-10 15:30:00,90.97,91.04,90.94,91.02,14784.0,82.8436,82.9074,82.8163,82.8891,14784.0
2015-08-10 15:35:00,91.01,91.11,91.0,91.09,12630.0,82.88,82.9711,82.8709,82.9529,12630.0
2015-08-10 15:40:00,91.09,91.14,91.08,91.11,20247.0,82.9529,82.9984,82.9438,82.9711,20247.0
2015-08-10 15:45:00,91.15,91.24,91.0,91.0,39417.0,83.0075,83.0895,82.8709,82.8709,39417.0
2015-08-10 15:50:00,91.01,91.09,91.01,91.07,31149.0,82.88,82.9529,82.88,82.9347,31149.0
2015-08-10 15:55:00,91.07,91.17,91.06,91.16,97866.0,82.9347,83.0258,82.9256,83.0166,97866.0
2015-08-11 09:30:00,90.27,90.51,90.05,90.5,23187.0,82.2061,82.4247,82.0058,82.4156,23187.0
2015-08-11 09:35:00,90.36,90.65,90.0,90.22,39021.0,82.2881,82.5522,81.9603,82.1606,39021.0
2015-08-11 09:40:00,90.04,90.19,89.89,90.04,36873.0,81.9967,82.1333,81.8601,81.9967,36873.0
2015-08-11 09:45:00,90.16,90.24,90.0,90.09,22800.0,82.106,82.1788,81.9603,82.0422,22800.0
2015-08-11 09:50:00,90.09,90.16,89.87,89.9,19689.0,82.0422,82.106,81.8419,81.8692,19689.0
2015-08-11 09:55:00,89.95,90.06,89.9,89.94,20091.0,81.9147,82.0149,81.8692,81.9056,20091.0
2015-08-11 10:00:00,89.99,90.19,89.96,90.09,34665.0,81.9512,82.1333,81.9238,82.0422,34665.0
2015-08-11 10:05:00,90.04,90.18,90.04,90.18,12420.0,81.9967,82.1242,81.9967,82.1242,12420.0
2015-08-11 10:10:00,90.15,90.2,90.11,90.13,18939.0,82.0969,82.1424,82.0604,82.0787,18939.0
2015-08-11 10:15:00,90.13,90.2,89.99,90.09,37161.0,82.0787,82.1424,81.9512,82.0422,37161.0
2015-08-11 10:20:00,90.19,90.33,90.16,90.16,11100.0,82.1333,82.2608,82.106,82.106,11100.0
2015-08-11 10:25:00,90.17,90.33,90.1,90.1,16803.0,82.1151,82.2608,82.0513,82.0513,16803.0
2015-08-11 10:30:00,90.13,90.18,90.06,90.1,4803.0,82.0787,82.1242,82.0149,82.0513,4803.0
2015-08-11 10:35:00,90.05,90.08,89.96,89.96,6735.0,82.0058,82.0331,81.9238,81.9238,6735.0
2015-08-11 10:40:00,89.97,90.07,89.96,90.05,28455.0,81.9329,82.024,81.9238,82.0058,28455.0
2015-08-11 10:45:00,90.06,90.08,89.95,90.03,66024.0,82.0149,82.0331,81.9147,81.9876,66024.0
2015-08-11 10:50:00,90.0,90.06,89.93,90.06,17754.0,81.9603,82.0149,81.8965,82.0149,17754.0
2015-08-11 10:55:00,90.07,90.14,89.98,89.98,19500.0,82.024,82.0878,81.9421,81.9421,19500.0
2015-08-11 11:00:00,89.98,90.11,89.98,89.99,12426.0,81.9421,82.0604,81.9421,81.9512,12426.0
2015-08-11 11:05:00,89.99,90.02,89.94,89.94,6600.0,81.9512,81.9785,81.9056,81.9056,6600.0
2015-08-11 11:10:00,89.98,90.2,89.96,90.2,10800.0,81.9421,82.1424,81.9238,82.1424,10800.0
2015-08-11 11:15:00,90.2,90.2,90.0,90.0,8700.0,82.1424,82.1424,81.9603,81.9603,8700.0
2015-08-11 11:20:00,89.93,89.98,89.8,89.91,14880.0,81.8965,81.9421,81.7781,81.8783,14880.0
2015-08-11 11:25:00,89.88,89.9,89.79,89.84,10725.0,81.851,81.8692,81.769,81.8146,10725.0
2015-08-11 11:30:00,89.85,89.99,89.85,89.91,13800.0,81.8237,81.9512,81.8237,81.8783,13800.0
2015-08-11 11:35:00,89.96,90.1,89.96,90.0,9900.0,81.9238,82.0513,81.9238,81.9603,9900.0
2015-08-11 11:40:00,90.0,90.01,89.91,89.92,10200.0,81.9603,81.9694,81.8783,81.8874,10200.0
2015-08-11 11:45:00,89.85,89.88,89.67,89.67,19752.0,81.8237,81.851,81.6597,81.6597,19752.0
2015-08-11 11:50:00,89.65,89.82,89.65,89.76,48723.0,81.6415,81.7963,81.6415,81.7417,48723.0
2015-08-11 11:55:00,89.73,89.78,89.71,89.78,6000.0,81.7144,81.7599,81.6962,81.7599,6000.0
2015-08-11 12:00:00,89.85,89.88,89.79,89.88,9300.0,81.8237,81.851,81.769,81.851,9300.0
2015-08-11 12:05:00,89.9,90.01,89.87,90.01,15900.0,81.8692,81.9694,81.8419,81.9694,15900.0
2015-08-11 12:10:00,90.08,90.18,90.06,90.18,7200.0,82.0331,82.1242,82.0149,82.1242,7200.0
2015-08-11 12:15:00,90.15,90.22,90.12,90.2,11100.0,82.0969,82.1606,82.0695,82.1424,11100.0
2015-08-11 12:20:00,90.18,90.18,90.0,90.02,5469.0,82.1242,82.1242,81.9603,81.9785,5469.0
2015-08-11 12:25:00,90.05,90.11,90.01,90.11,9030.0,82.0058,82.0604,81.9694,82.0604,9030.0
2015-08-11 12:30:00,90.05,90.23,90.05,90.22,4200.0,82.0058,82.1697,82.0058,82.1606,4200.0
2015-08-11 12:35:00,90.21,90.24,90.16,90.21,8154.0,82.1515,82.1788,82.106,82.1515,8154.0
2015-08-11 12:40:00,90.19,90.19,90.1,90.14,4887.0,82.1333,82.1333,82.0513,82.0878,4887.0
2015-08-11 12:45:00,90.14,90.19,90.12,90.19,5100.0,82.0878,82.1333,82.0695,82.1333,5100.0
2015-08-11 12:50:00,90.18,90.2,90.13,90.2,5160.0,82.1242,82.1424,82.0787,82.1424,5160.0
2015-08-11 12:55:00,90.2,90.2,90.11,90.18,2034.0,82.1424,82.1424,82.0604,82.1242,2034.0
2015-08-11 13:00:00,90.15,90.22,90.07,90.1,8202.0,82.0969,82.1606,82.024,82.0513,8202.0
2015-08-11 13:05:00,90.12,90.16,90.03,90.07,8400.0,82.0695,82.106,81.9876,82.024,8400.0
2015-08-11 13:10:00,90.05,90.11,90.02,90.11,4800.0,82.0058,82.0604,81.9785,82.0604,4800.0
2015-08-11 13:15:00,90.08,90.12,89.99,90.02,9900.0,82.0331,82.0695,81.9512,81.9785,9900.0
2015-08-11 13:20:00,90.0,90.09,90.0,90.0,12195.0,81.9603,82.0422,81.9603,81.9603,12195.0
2015-08-11 13:25:00,89.98,90.14,89.96,90.1,6600.0,81.9421,82.0878,81.9238,82.0513,6600.0
2015-08-11 13:30:00,90.12,90.12,90.0,90.04,2700.0,82.0695,82.0695,81.9603,81.9967,2700.0
2015-08-11 13:35:00,90.03,90.09,89.99,90.03,3960.0,81.9876,82.0422,81.9512,81.9876,3960.0
2015-08-11 13:40:00,90.09,90.13,89.99,89.99,11811.0,82.0422,82.0787,81.9512,81.9512,11811.0
2015-08-11 13:45:00,90.02,90.12,90.02,90.06,7275.0,81.9785,82.0695,81.9785,82.0149,7275.0
2015-08-11 13:50:00,90.06,90.11,90.03,90.09,3900.0,82.0149,82.0604,81.9876,82.0422,3900.0
2015-08-11 13:55:00,90.1,90.1,89.98,90.0,9780.0,82.0513,82.0513,81.9421,81.9603,9780.0
2015-08-11 14:00:00,90.02,90.07,89.98,90.0,5766.0,81.9785,82.024,81.9421,81.9603,5766.0
2015-08-11 14:05:00,90.05,90.11,90.02,90.03,8175.0,82.0058,82.0604,81.9785,81.9876,8175.0
2015-08-11 14:10:00,90.04,90.1,89.98,89.98,9864.0,81.9967,82.0513,81.9421,81.9421,9864.0
2015-08-11 14:15:00,90.02,90.03,89.96,90.03,8100.0,81.9785,81.9876,81.9238,81.9876,8100.0
2015-08-11 14:20:00,90.04,90.04,89.93,89.97,15636.0,81.9967,81.9967,81.8965,81.9329,15636.0
2015-08-11 14:25:00,89.98,90.11,89.96,90.11,5421.0,81.9421,82.0604,81.9238,82.0604,5421.0
2015-08-11 14:30:00,90.14,90.14,90.0,90.0,10095.0,82.0878,82.0878,81.9603,81.9603,10095.0
2015-08-11 14:35:00,89.96,90.09,89.96,90.06,7500.0,81.9238,82.0422,81.9238,82.0149,7500.0
2015-08-11 14:40:00,90.06,90.08,90.04,90.04,8133.0,82.0149,82.0331,81.9967,81.9967,8133.0
2015-08-11 14:45:00,90.04,90.07,90.0,90.0,9090.0,81.9967,82.024,81.9603,81.9603,9090.0
2015-08-11 14:50:00,89.95,90.0,89.92,89.98,10653.0,81.9147,81.9603,81.8874,81.9421,10653.0
2015-08-11 14:55:00,89.98,90.05,89.96,90.01,9246.0,81.9421,82.0058,81.9238,81.9694,9246.0
2015-08-11 15:00:00,90.0,90.05,89.9,89.96,10935.0,81.9603,82.0058,81.8692,81.9238,10935.0
2015-08-11 15:05:00,89.98,90.05,89.96,89.97,9000.0,81.9421,82.0058,81.9238,81.9329,9000.0
2015-08-11 15:10:00,89.95,90.03,89.92,90.0,20100.0,81.9147,81.9876,81.8874,81.9603,20100.0
2015-08-11 15:15:00,90.02,90.02,89.86,89.9,17142.0,81.9785,81.9785,81.8328,81.8692,17142.0
2015-08-11 15:20:00,89.86,89.91,89.84,89.91,13500.0,81.8328,81.8783,81.8146,81.8783,13500.0
2015-08-11 15:25:00,89.91,90.07,89.91,90.06,13686.0,81.8783,82.024,81.8783,82.0149,13686.0
2015-08-11 15:30:00,90.04,90.09,90.01,90.04,13011.0,81.9967,82.0422,81.9694,81.9967,13011.0
2015-08-11 15:35:00,90.06,90.21,90.05,90.19,14235.0,82.0149,82.1515,82.0058,82.1333,14235.0
2015-08-11 15:40:00,90.16,90.24,90.13,90.18,25233.0,82.106,82.1788,82.0787,82.1242,25233.0
2015-08-11 15:45:00,90.17,90.22,90.13,90.16,59388.0,82.1151,82.1606,82.0787,82.106,59388.0
2015-08-11 15:50:00,90.14,90.28,90.13,90.24,61134.0,82.0878,82.2153,82.0787,82.1788,61134.0
2015-08-11 15:55:00,90.26,90.42,90.26,90.34,167757.0,82.197,82.3427,82.197,82.2699,167757.0
2015-08-12 09:30:00,89.9,90.55,89.61,89.83,22200.0,82.07,82.6634,81.8053,82.0061,22200.0
2015-08-12 09:35:00,89.97,90.03,89.77,89.95,9600.0,82.1339,82.1887,81.9513,82.1156,9600.0
2015-08-12 09:40:00,89.79,90.23,89.79,90.23,8400.0,81.9696,82.3713,81.9696,82.3713,8400.0
2015-08-12 09:45:00,90.2,90.33,90.11,90.32,30816.0,82.3439,82.4625,82.2617,82.4534,30816.0
2015-08-12 09:50:00,90.31,90.53,90.24,90.51,17841.0,82.4443,82.6451,82.3804,82.6269,17841.0
2015-08-12 09:55:00,90.44,90.44,90.01,90.01,9900.0,82.563,82.563,82.1704,82.1704,9900.0
2015-08-12 10:00:00,89.88,90.17,89.88,90.03,16386.0,82.0517,82.3165,82.0517,82.1887,16386.0
2015-08-12 10:05:00,89.95,89.98,89.79,89.89,10800.0,82.1156,82.143,81.9696,82.0609,10800.0
2015-08-12 10:10:00,89.77,89.85,89.67,89.7,24597.0,81.9513,82.0244,81.86,81.8874,24597.0
2015-08-12 10:15:00,89.67,89.79,89.57,89.57,14427.0,81.86,81.9696,81.7687,81.7687,14427.0
2015-08-12 10:20:00,89.5,89.53,89.19,89.21,10356.0,81.7048,81.7322,81.4218,81.4401,10356.0
2015-08-12 10:25:00,89.16,89.44,89.16,89.44,16503.0,81.3945,81.6501,81.3945,81.6501,16503.0
2015-08-12 10:30:00,89.45,89.72,89.4,89.72,24534.0,81.6592,81.9057,81.6135,81.9057,24534.0
2015-08-12 10:35:00,89.64,89.76,89.64,89.74,49902.0,81.8326,81.9422,81.8326,81.9239,49902.0
2015-08-12 10:40:00,89.67,89.74,89.53,89.53,9600.0,81.86,81.9239,81.7322,81.7322,9600.0
2015-08-12 10:45:00,89.63,89.72,89.48,89.48,13275.0,81.8235,81.9057,81.6866,81.6866,13275.0
2015-08-12 10:50:00,89.53,89.59,89.43,89.45,4590.0,81.7322,81.787,81.6409,81.6592,4590.0
2015-08-12 10:55:00,89.5,89.58,89.38,89.58,22491.0,81.7048,81.7779,81.5953,81.7779,22491.0
2015-08-12 11:00:00,89.58,89.66,89.57,89.65,6000.0,81.7779,81.8509,81.7687,81.8418,6000.0
2015-08-12 11:05:00,89.64,89.75,89.55,89.66,29625.0,81.8326,81.9331,81.7505,81.8509,29625.0
2015-08-12 11:10:00,89.63,89.72,89.48,89.59,21489.0,81.8235,81.9057,81.6866,81.787,21489.0
2015-08-12 11:15:00,89.5,89.66,89.5,89.64,19404.0,81.7048,81.8509,81.7048,81.8326,19404.0
2015-08-12 11:20:00,89.57,89.63,89.46,89.46,10200.0,81.7687,81.8235,81.6683,81.6683,10200.0
2015-08-12 11:25:00,89.52,89.76,89.52,89.72,48822.0,81.7231,81.9422,81.7231,81.9057,48822.0
2015-08-12 11:30:00,89.78,89.78,89.6,89.6,3918.0,81.9605,81.9605,81.7961,81.7961,3918.0
2015-08-12 11:35:00,89.62,89.69,89.56,89.63,9300.0,81.8144,81.8783,81.7596,81.8235,9300.0
2015-08-12 11:40:00,89.64,89.67,89.52,89.57,11808.0,81.8326,81.86,81.7231,81.7687,11808.0
2015-08-12 11:45:00,89.55,89.56,89.44,89.51,3873.0,81.7505,81.7596,81.6501,81.714,3873.0
2015-08-12 11:50:00,89.56,89.56,89.36,89.36,4032.0,81.7596,81.7596,81.577,81.577,4032.0
2015-08-12 11:55:00,89.37,89.49,89.33,89.49,16167.0,81.5862,81.6957,81.5496,81.6957,16167.0
2015-08-12 12:00:00,89.49,89.5,89.32,89.32,8100.0,81.6957,81.7048,81.5405,81.5405,8100.0
2015-08-12 12:05:00,89.33,89.51,89.31,89.51,7719.0,81.5496,81.714,81.5314,81.714,7719.0
2015-08-12 12:10:00,89.51,89.57,89.49,89.52,3939.0,81.714,81.7687,81.6957,81.7231,3939.0
2015-08-12 12:15:00,89.54,89.59,89.5,89.59,5100.0,81.7414,81.787,81.7048,81.787,5100.0
2015-08-12 12:20:00,89.65,89.79,89.59,89.79,4350.0,81.8418,81.9696,81.787,81.9696,4350.0
2015-08-12 12:25:00,89.79,89.85,89.71,89.83,11391.0,81.9696,82.0244,81.8965,82.0061,11391.0
2015-08-12 12:30:00,89.81,89.91,89.8,89.82,56118.0,81.9878,82.0791,81.9787,81.997,56118.0
2015-08-12 12:35:00,89.84,89.95,89.83,89.84,42633.0,82.0152,82.1156,82.0061,82.0152,42633.0
2015-08-12 12:40:00,89.84,89.99,89.84,89.89,10050.0,82.0152,82.1522,82.0152,82.0609,10050.0
2015-08-12 12:45:00,89.96,89.98,89.86,89.94,10512.0,82.1248,82.143,82.0335,82.1065,10512.0
2015-08-12 12:50:00,89.94,90.01,89.89,90.01,2400.0,82.1065,82.1704,82.0609,82.1704,2400.0
2015-08-12 12:55:00,89.99,90.01,89.93,90.0,6300.0,82.1522,82.1704,82.0974,82.1613,6300.0
2015-08-12 13:00:00,89.99,90.07,89.93,90.07,38271.0,82.1522,82.2252,82.0974,82.2252,38271.0
2015-08-12 13:05:00,90.07,90.11,90.01,90.1,6300.0,82.2252,82.2617,82.1704,82.2526,6300.0
2015-08-12 13:10:00,90.1,90.1,89.98,89.99,3900.0,82.2526,82.2526,82.143,82.1522,3900.0
2015-08-12 13:15:00,90.05,90.19,89.99,90.16,19113.0,82.2069,82.3347,82.1522,82.3074,19113.0
2015-08-12 13:20:00,90.16,90.2,90.08,90.09,4518.0,82.3074,82.3439,82.2343,82.2435,4518.0
2015-08-12 13:25:00,90.09,90.15,90.0,90.08,12591.0,82.2435,82.2982,82.1613,82.2343,12591.0
2015-08-12 13:30:00,90.08,90.08,90.02,90.05,3021.0,82.2343,82.2343,82.1795,82.2069,3021.0
2015-08-12 13:35:00,90.06,90.07,90.02,90.05,12141.0,82.2161,82.2252,82.1795,82.2069,12141.0
2015-08-12 13:40:00,90.06,90.13,90.03,90.07,11487.0,82.2161,82.28,82.1887,82.2252,11487.0
2015-08-12 13:45:00,90.11,90.23,90.08,90.23,5502.0,82.2617,82.3713,82.2343,82.3713,5502.0
2015-08-12 13:50:00,90.22,90.29,90.18,90.29,8724.0,82.3621,82.426,82.3256,82.426,8724.0
2015-08-12 13:55:00,90.29,90.34,90.22,90.22,18603.0,82.426,82.4717,82.3621,82.3621,18603.0
2015-08-12 14:00:00,90.2,90.27,90.12,90.12,7971.0,82.3439,82.4078,82.2708,82.2708,7971.0
2015-08-12 14:05:00,90.11,90.2,90.04,90.2,12390.0,82.2617,82.3439,82.1978,82.3439,12390.0
2015-08-12 14:10:00,90.2,90.33,90.17,90.22,63252.0,82.3439,82.4625,82.3165,82.3621,63252.0
2015-08-12 14:15:00,90.27,90.34,90.17,90.34,13500.0,82.4078,82.4717,82.3165,82.4717,13500.0
2015-08-12 14:20:00,90.34,90.39,90.31,90.31,40800.0,82.4717,82.5173,82.4443,82.4443,40800.0
2015-08-12 14:25:00,90.37,90.41,90.21,90.21,11472.0,82.4991,82.5356,82.353,82.353,11472.0
2015-08-12 14:30:00,90.24,90.35,90.24,90.26,8700.0,82.3804,82.4808,82.3804,82.3986,8700.0
2015-08-12 14:35:00,90.32,90.45,90.31,90.45,20100.0,82.4534,82.5721,82.4443,82.5721,20100.0
2015-08-12 14:40:00,90.45,90.67,90.45,90.57,42006.0,82.5721,82.7729,82.5721,82.6816,42006.0
2015-08-12 14:45:00,90.61,90.8,90.61,90.79,16209.0,82.7182,82.8916,82.7182,82.8825,16209.0
2015-08-12 14:50:00,90.75,90.82,90.74,90.79,14118.0,82.846,82.9099,82.8368,82.8825,14118.0
2015-08-12 14:55:00,90.81,90.97,90.76,90.94,64914.0,82.9007,83.0468,82.8551,83.0194,64914.0
2015-08-12 15:00:00,90.93,91.07,90.91,91.04,43008.0,83.0103,83.1381,82.992,83.1107,43008.0
2015-08-12 15:05:00,91.03,91.11,90.98,91.02,39696.0,83.1016,83.1746,83.0559,83.0925,39696.0
2015-08-12 15:10:00,91.0,91.06,90.96,90.98,19239.0,83.0742,83.129,83.0377,83.0559,19239.0
2015-08-12 15:15:00,90.98,91.09,90.97,91.07,51324.0,83.0559,83.1564,83.0468,83.1381,51324.0
2015-08-12 15:20:00,91.06,91.17,91.05,91.17,20703.0,83.129,83.2294,83.1198,83.2294,20703.0
2015-08-12 15:25:00,91.18,91.33,91.13,91.22,22740.0,83.2385,83.3755,83.1929,83.275,22740.0
2015-08-12 15:30:00,91.25,91.28,91.2,91.28,43395.0,83.3024,83.3298,83.2568,83.3298,43395.0
2015-08-12 15:35:00,91.25,91.27,91.16,91.19,22692.0,83.3024,83.3207,83.2203,83.2476,22692.0
2015-08-12 15:40:00,91.17,91.22,90.96,91.0,38487.0,83.2294,83.275,83.0377,83.0742,38487.0
2015-08-12 15:45:00,90.98,91.05,90.89,91.02,42807.0,83.0559,83.1198,82.9738,83.0925,42807.0
2015-08-12 15:50:00,91.04,91.04,90.98,91.02,46905.0,83.1107,83.1107,83.0559,83.0925,46905.0
2015-08-12 15:55:00,91.02,91.09,91.0,91.06,113067.0,83.0925,83.1564,83.0742,83.129,113067.0
2015-08-13 09:30:00,91.21,91.44,90.74,90.74,24927.0,83.2659,83.4759,82.8368,82.8368,24927.0
2015-08-13 09:35:00,90.76,91.22,90.55,91.04,22956.0,82.8551,83.275,82.6634,83.1107,22956.0
2015-08-13 09:40:00,90.99,91.22,90.91,91.15,24681.0,83.0651,83.275,82.992,83.2111,24681.0
2015-08-13 09:45:00,91.08,91.75,91.07,91.52,63927.0,83.1472,83.7589,83.1381,83.5489,63927.0
2015-08-13 09:50:00,91.43,91.71,91.43,91.57,12543.0,83.4667,83.7224,83.4667,83.5945,12543.0
2015-08-13 09:55:00,91.61,91.61,91.42,91.51,15414.0,83.6311,83.6311,83.4576,83.5398,15414.0
2015-08-13 10:00:00,91.52,91.6,91.47,91.55,15300.0,83.5489,83.6219,83.5033,83.5763,15300.0
2015-08-13 10:05:00,91.47,91.54,91.39,91.44,25305.0,83.5033,83.5672,83.4302,83.4759,25305.0
2015-08-13 10:10:00,91.43,91.55,91.36,91.36,16950.0,83.4667,83.5763,83.4028,83.4028,16950.0
2015-08-13 10:15:00,91.38,91.52,91.38,91.52,6600.0,83.4211,83.5489,83.4211,83.5489,6600.0
2015-08-13 10:20:00,91.43,91.62,91.43,91.52,25719.0,83.4667,83.6402,83.4667,83.5489,25719.0
2015-08-13 10:25:00,91.52,91.84,91.51,91.84,27150.0,83.5489,83.841,83.5398,83.841,27150.0
2015-08-13 10:30:00,91.69,92.01,91.68,91.93,19563.0,83.7041,83.9962,83.695,83.9232,19563.0
2015-08-13 10:35:00,91.9,92.21,91.86,92.21,10017.0,83.8958,84.1788,83.8593,84.1788,10017.0
2015-08-13 10:40:00,92.28,92.42,92.21,92.27,20781.0,84.2427,84.3705,84.1788,84.2336,20781.0
2015-08-13 10:45:00,92.27,92.37,92.24,92.3,12462.0,84.2336,84.3249,84.2062,84.261,12462.0
2015-08-13 10:50:00,92.29,92.41,92.23,92.31,9300.0,84.2518,84.3614,84.1971,84.2701,9300.0
2015-08-13 10:55:00,92.29,92.32,92.16,92.21,26364.0,84.2518,84.2792,84.1332,84.1788,26364.0
2015-08-13 11:00:00,92.28,92.41,92.11,92.13,20700.0,84.2427,84.3614,84.0875,84.1058,20700.0
2015-08-13 11:05:00,92.12,92.16,92.07,92.1,7200.0,84.0966,84.1332,84.051,84.0784,7200.0
2015-08-13 11:10:00,92.1,92.12,92.01,92.06,8400.0,84.0784,84.0966,83.9962,84.0419,8400.0
2015-08-13 11:15:00,92.13,92.33,92.1,92.33,12159.0,84.1058,84.2884,84.0784,84.2884,12159.0
2015-08-13 11:20:00,92.27,92.29,92.21,92.23,6900.0,84.2336,84.2518,84.1788,84.1971,6900.0
2015-08-13 11:25:00,92.18,92.19,92.07,92.07,14733.0,84.1514,84.1605,84.051,84.051,14733.0
2015-08-13 11:30:00,92.08,92.25,92.03,92.24,8793.0,84.0601,84.2153,84.0145,84.2062,8793.0
2015-08-13 11:35:00,92.23,92.31,92.18,92.22,14328.0,84.1971,84.2701,84.1514,84.1879,14328.0
2015-08-13 11:40:00,92.24,92.29,92.23,92.25,7458.0,84.2062,84.2518,84.1971,84.2153,7458.0
2015-08-13 11:45:00,92.29,92.4,92.27,92.32,20172.0,84.2518,84.3523,84.2336,84.2792,20172.0
2015-08-13 11:50:00,92.35,92.37,92.28,92.29,5700.0,84.3066,84.3249,84.2427,84.2518,5700.0
2015-08-13 11:55:00,92.28,92.31,92.24,92.24,7800.0,84.2427,84.2701,84.2062,84.2062,7800.0
2015-08-13 12:00:00,92.31,92.43,92.28,92.43,9300.0,84.2701,84.3796,84.2427,84.3796,9300.0
2015-08-13 12:05:00,92.46,92.52,92.42,92.42,13371.0,84.407,84.4618,84.3705,84.3705,13371.0
2015-08-13 12:10:00,92.4,92.53,92.4,92.5,4500.0,84.3523,84.4709,84.3523,84.4435,4500.0
2015-08-13 12:15:00,92.5,92.56,92.42,92.53,9831.0,84.4435,84.4983,84.3705,84.4709,9831.0
2015-08-13 12:20:00,92.54,92.58,92.5,92.58,20949.0,84.4801,84.5166,84.4435,84.5166,20949.0
2015-08-13 12:25:00,92.6,92.78,92.56,92.73,17940.0,84.5348,84.6992,84.4983,84.6535,17940.0
2015-08-13 12:30:00,92.73,92.73,92.73,92.73,1800.0,84.6535,84.6535,84.6535,84.6535,1800.0
2015-08-13 12:35:00,92.67,92.77,92.67,92.73,12996.0,84.5987,84.69,84.5987,84.6535,12996.0
2015-08-13 12:40:00,92.69,92.71,92.64,92.71,3699.0,84.617,84.6353,84.5714,84.6353,3699.0
2015-08-13 12:45:00,92.72,92.76,92.7,92.75,4800.0,84.6444,84.6809,84.6261,84.6718,4800.0
2015-08-13 12:50:00,92.8,92.83,92.76,92.83,4200.0,84.7174,84.7448,84.6809,84.7448,4200.0
2015-08-13 12:55:00,92.83,92.94,92.81,92.85,10500.0,84.7448,84.8452,84.7265,84.7631,10500.0
2015-08-13 13:00:00,92.85,92.85,92.63,92.63,10800.0,84.7631,84.7631,84.5622,84.5622,10800.0
2015-08-13 13:05:00,92.66,92.66,92.59,92.59,6027.0,84.5896,84.5896,84.5257,84.5257,6027.0
2015-08-13 13:10:00,92.59,92.59,92.49,92.54,8700.0,84.5257,84.5257,84.4344,84.4801,8700.0
2015-08-13 13:15:00,92.55,92.57,92.39,92.39,6000.0,84.4892,84.5075,84.3431,84.3431,6000.0
2015-08-13 13:20:00,92.41,92.45,92.34,92.37,13353.0,84.3614,84.3979,84.2975,84.3249,13353.0
2015-08-13 13:25:00,92.4,92.52,92.37,92.45,7383.0,84.3523,84.4618,84.3249,84.3979,7383.0
2015-08-13 13:30:00,92.51,92.52,92.45,92.52,7200.0,84.4527,84.4618,84.3979,84.4618,7200.0
2015-08-13 13:35:00,92.53,92.53,92.36,92.38,9432.0,84.4709,84.4709,84.3157,84.334,9432.0
2015-08-13 13:40:00,92.35,92.43,92.33,92.35,42657.0,84.3066,84.3796,84.2884,84.3066,42657.0
2015-08-13 13:45:00,92.39,92.49,92.37,92.44,6900.0,84.3431,84.4344,84.3249,84.3888,6900.0
2015-08-13 13:50:00,92.39,92.43,92.32,92.4,2100.0,84.3431,84.3796,84.2792,84.3523,2100.0
2015-08-13 13:55:00,92.37,92.37,92.31,92.35,6942.0,84.3249,84.3249,84.2701,84.3066,6942.0
2015-08-13 14:00:00,92.34,92.5,92.33,92.47,16314.0,84.2975,84.4435,84.2884,84.4162,16314.0
2015-08-13 14:05:00,92.43,92.47,92.34,92.34,4200.0,84.3796,84.4162,84.2975,84.2975,4200.0
2015-08-13 14:10:00,92.38,92.47,92.36,92.47,16494.0,84.334,84.4162,84.3157,84.4162,16494.0
2015-08-13 14:15:00,92.44,92.47,92.34,92.43,9021.0,84.3888,84.4162,84.2975,84.3796,9021.0
2015-08-13 14:20:00,92.43,92.47,92.38,92.44,7620.0,84.3796,84.4162,84.334,84.3888,7620.0
2015-08-13 14:25:00,92.42,92.42,92.34,92.35,5400.0,84.3705,84.3705,84.2975,84.3066,5400.0
2015-08-13 14:30:00,92.35,92.48,92.35,92.45,20481.0,84.3066,84.4253,84.3066,84.3979,20481.0
2015-08-13 14:35:00,92.49,92.49,92.27,92.27,6300.0,84.4344,84.4344,84.2336,84.2336,6300.0
2015-08-13 14:40:00,92.27,92.29,92.2,92.22,9798.0,84.2336,84.2518,84.1697,84.1879,9798.0
2015-08-13 14:45:00,92.21,92.28,92.16,92.28,13500.0,84.1788,84.2427,84.1332,84.2427,13500.0
2015-08-13 14:50:00,92.25,92.26,92.15,92.17,8700.0,84.2153,84.2245,84.124,84.1423,8700.0
2015-08-13 14:55:00,92.17,92.26,92.17,92.24,10830.0,84.1423,84.2245,84.1423,84.2062,10830.0
2015-08-13 15:00:00,92.26,92.31,92.21,92.23,9150.0,84.2245,84.2701,84.1788,84.1971,9150.0
2015-08-13 15:05:00,92.18,92.18,92.06,92.06,10500.0,84.1514,84.1514,84.0419,84.0419,10500.0
2015-08-13 15:10:00,92.07,92.13,92.01,92.11,18675.0,84.051,84.1058,83.9962,84.0875,18675.0
2015-08-13 15:15:00,92.08,92.18,92.08,92.13,9324.0,84.0601,84.1514,84.0601,84.1058,9324.0
2015-08-13 15:20:00,92.15,92.17,92.04,92.04,10500.0,84.124,84.1423,84.0236,84.0236,10500.0
2015-08-13 15:25:00,92.07,92.08,92.0,92.02,13044.0,84.051,84.0601,83.9871,84.0054,13044.0
2015-08-13 15:30:00,92.02,92.02,91.78,91.85,37392.0,84.0054,84.0054,83.7863,83.8502,37392.0
2015-08-13 15:35:00,91.85,91.93,91.79,91.89,29076.0,83.8502,83.9232,83.7954,83.8867,29076.0
2015-08-13 15:40:00,91.91,91.93,91.78,91.87,20355.0,83.9049,83.9232,83.7863,83.8684,20355.0
2015-08-13 15:45:00,91.85,91.95,91.82,91.87,23919.0,83.8502,83.9415,83.8228,83.8684,23919.0
2015-08-13 15:50:00,91.88,91.98,91.84,91.98,25218.0,83.8775,83.9688,83.841,83.9688,25218.0
2015-08-13 15:55:00,91.96,92.09,91.94,92.04,110931.0,83.9506,84.0693,83.9323,84.0236,110931.0
2015-08-14 09:30:00,91.86,91.88,91.61,91.78,17295.0,83.8593,83.8775,83.6311,83.7863,17295.0
2015-08-14 09:35:00,91.88,92.16,91.88,91.95,14100.0,83.8775,84.1332,83.8775,83.9415,14100.0
2015-08-14 09:40:00,91.94,92.0,91.56,91.78,10362.0,83.9323,83.9871,83.5854,83.7863,10362.0
2015-08-14 09:45:00,91.88,92.2,91.84,92.09,26895.0,83.8775,84.1697,83.841,84.0693,26895.0
2015-08-14 09:50:00,92.1,92.31,92.1,92.26,18012.0,84.0784,84.2701,84.0784,84.2245,18012.0
2015-08-14 09:55:00,92.28,92.4,92.16,92.4,10833.0,84.2427,84.3523,84.1332,84.3523,10833.0
2015-08-14 10:00:00,92.39,92.5,92.3,92.48,36519.0,84.3431,84.4435,84.261,84.4253,36519.0
2015-08-14 10:05:00,92.45,92.46,92.34,92.35,9732.0,84.3979,84.407,84.2975,84.3066,9732.0
2015-08-14 10:10:00,92.41,92.54,92.38,92.52,8037.0,84.3614,84.4801,84.334,84.4618,8037.0
2015-08-14 10:15:00,92.57,92.63,92.54,92.63,4500.0,84.5075,84.5622,84.4801,84.5622,4500.0
2015-08-14 10:20:00,92.63,92.86,92.63,92.86,9000.0,84.5622,84.7722,84.5622,84.7722,9000.0
2015-08-14 10:25:00,92.86,92.93,92.83,92.84,13539.0,84.7722,84.8361,84.7448,84.7539,13539.0
2015-08-14 10:30:00,92.89,92.89,92.72,92.82,11553.0,84.7996,84.7996,84.6444,84.7357,11553.0
2015-08-14 10:35:00,92.81,92.81,92.61,92.66,10938.0,84.7265,84.7265,84.544,84.5896,10938.0
2015-08-14 10:40:00,92.72,92.74,92.6,92.74,26904.0,84.6444,84.6626,84.5348,84.6626,26904.0
2015-08-14 10:45:00,92.73,92.75,92.65,92.71,12300.0,84.6535,84.6718,84.5805,84.6353,12300.0
2015-08-14 10:50:00,92.71,92.82,92.71,92.81,9828.0,84.6353,84.7357,84.6353,84.7265,9828.0
2015-08-14 10:55:00,92.83,92.94,92.83,92.94,14742.0,84.7448,84.8452,84.7448,84.8452,14742.0
2015-08-14 11:00:00,92.88,93.03,92.87,93.0,13350.0,84.7905,84.9274,84.7813,84.9,13350.0
2015-08-14 11:05:00,92.96,92.99,92.8,92.8,12300.0,84.8635,84.8909,84.7174,84.7174,12300.0
2015-08-14 11:10:00,92.83,92.86,92.77,92.79,9753.0,84.7448,84.7722,84.69,84.7083,9753.0
2015-08-14 11:15:00,92.81,92.84,92.71,92.84,16038.0,84.7265,84.7539,84.6353,84.7539,16038.0
2015-08-14 11:20:00,92.82,92.86,92.8,92.82,17544.0,84.7357,84.7722,84.7174,84.7357,17544.0
2015-08-14 11:25:00,92.84,92.84,92.75,92.75,7500.0,84.7539,84.7539,84.6718,84.6718,7500.0
2015-08-14 11:30:00,92.74,92.75,92.61,92.62,9000.0,84.6626,84.6718,84.544,84.5531,9000.0
2015-08-14 11:35:00,92.6,92.69,92.51,92.69,11403.0,84.5348,84.617,84.4527,84.617,11403.0
2015-08-14 11:40:00,92.7,92.86,92.66,92.83,26649.0,84.6261,84.7722,84.5896,84.7448,26649.0
2015-08-14 11:45:00,92.83,92.83,92.66,92.66,11706.0,84.7448,84.7448,84.5896,84.5896,11706.0
2015-08-14 11:50:00,92.6,92.64,92.51,92.56,10500.0,84.5348,84.5714,84.4527,84.4983,10500.0
2015-08-14 11:55:00,92.57,92.64,92.57,92.64,7500.0,84.5075,84.5714,84.5075,84.5714,7500.0
2015-08-14 12:00:00,92.62,92.67,92.55,92.66,17034.0,84.5531,84.5987,84.4892,84.5896,17034.0
2015-08-14 12:05:00,92.67,92.75,92.67,92.75,5181.0,84.5987,84.6718,84.5987,84.6718,5181.0
2015-08-14 12:10:00,92.78,92.83,92.77,92.79,5820.0,84.6992,84.7448,84.69,84.7083,5820.0
2015-08-14 12:15:00,92.77,92.93,92.77,92.91,7869.0,84.69,84.8361,84.69,84.8178,7869.0
2015-08-14 12:20:00,92.87,92.89,92.72,92.78,14400.0,84.7813,84.7996,84.6444,84.6992,14400.0
2015-08-14 12:25:00,92.76,92.89,92.76,92.85,9660.0,84.6809,84.7996,84.6809,84.7631,9660.0
2015-08-14 12:30:00,92.85,92.99,92.85,92.97,14700.0,84.7631,84.8909,84.7631,84.8726,14700.0
2015-08-14 12:35:00,92.99,93.13,92.98,93.13,7734.0,84.8909,85.0187,84.8817,85.0187,7734.0
2015-08-14 12:40:00,93.1,93.18,93.04,93.18,10800.0,84.9913,85.0643,84.9365,85.0643,10800.0
2015-08-14 12:45:00,93.15,93.22,93.05,93.14,30201.0,85.0369,85.1008,84.9456,85.0278,30201.0
2015-08-14 12:50:00,93.11,93.22,93.11,93.22,4527.0,85.0004,85.1008,85.0004,85.1008,4527.0
2015-08-14 12:55:00,93.2,93.33,93.19,93.28,10764.0,85.0826,85.2013,85.0735,85.1556,10764.0
2015-08-14 13:00:00,93.25,93.31,93.23,93.28,17250.0,85.1282,85.183,85.11,85.1556,17250.0
2015-08-14 13:05:00,93.29,93.32,93.24,93.29,15627.0,85.1647,85.1921,85.1191,85.1647,15627.0
2015-08-14 13:10:00,93.26,93.36,93.24,93.36,15105.0,85.1374,85.2286,85.1191,85.2286,15105.0
2015-08-14 13:15:00,93.41,93.47,93.37,93.47,30456.0,85.2743,85.3291,85.2378,85.3291,30456.0
2015-08-14 13:20:00,93.46,93.48,93.39,93.48,32451.0,85.3199,85.3382,85.256,85.3382,32451.0
2015-08-14 13:25:00,93.42,93.63,93.41,93.63,45654.0,85.2834,85.4751,85.2743,85.4751,45654.0
2015-08-14 13:30:00,93.57,93.73,93.57,93.73,18948.0,85.4204,85.5664,85.4204,85.5664,18948.0
2015-08-14 13:35:00,93.68,93.7,93.53,93.64,19656.0,85.5208,85.539,85.3838,85.4843,19656.0
2015-08-14 13:40:00,93.61,93.65,93.54,93.61,21300.0,85.4569,85.4934,85.393,85.4569,21300.0
2015-08-14 13:45:00,93.57,93.6,93.45,93.5,16929.0,85.4204,85.4477,85.3108,85.3565,16929.0
2015-08-14 13:50:00,93.49,93.49,93.34,93.34,13146.0,85.3473,85.3473,85.2104,85.2104,13146.0
2015-08-14 13:55:00,93.36,93.39,93.1,93.18,21450.0,85.2286,85.256,84.9913,85.0643,21450.0
2015-08-14 14:00:00,93.18,93.23,93.11,93.11,13842.0,85.0643,85.11,85.0004,85.0004,13842.0
2015-08-14 14:05:00,93.08,93.12,92.98,93.0,11400.0,84.973,85.0095,84.8817,84.9,11400.0
2015-08-14 14:10:00,93.01,93.06,93.01,93.05,11286.0,84.9091,84.9548,84.9091,84.9456,11286.0
2015-08-14 14:15:00,93.02,93.04,92.85,92.85,18861.0,84.9183,84.9365,84.7631,84.7631,18861.0
2015-08-14 14:20:00,92.88,92.89,92.82,92.84,10860.0,84.7905,84.7996,84.7357,84.7539,10860.0
2015-08-14 14:25:00,92.88,92.89,92.83,92.89,10872.0,84.7905,84.7996,84.7448,84.7996,10872.0
2015-08-14 14:30:00,92.87,92.89,92.83,92.87,7269.0,84.7813,84.7996,84.7448,84.7813,7269.0
2015-08-14 14:35:00,92.9,93.07,92.9,93.0,14151.0,84.8087,84.9639,84.8087,84.9,14151.0
2015-08-14 14:40:00,93.01,93.16,93.01,93.13,11706.0,84.9091,85.0461,84.9091,85.0187,11706.0
2015-08-14 14:45:00,93.12,93.16,93.12,93.16,7092.0,85.0095,85.0461,85.0095,85.0461,7092.0
2015-08-14 14:50:00,93.16,93.21,93.16,93.19,11409.0,85.0461,85.0917,85.0461,85.0735,11409.0
2015-08-14 14:55:00,93.2,93.21,93.18,93.18,6315.0,85.0826,85.0917,85.0643,85.0643,6315.0
2015-08-14 15:00:00,93.2,93.29,93.15,93.29,16083.0,85.0826,85.1647,85.0369,85.1647,16083.0
2015-08-14 15:05:00,93.29,93.29,93.2,93.22,11346.0,85.1647,85.1647,85.0826,85.1008,11346.0
2015-08-14 15:10:00,93.24,93.28,93.17,93.25,26892.0,85.1191,85.1556,85.0552,85.1282,26892.0
2015-08-14 15:15:00,93.27,93.28,93.23,93.26,12558.0,85.1465,85.1556,85.11,85.1374,12558.0
2015-08-14 15:20:00,93.2,93.26,93.15,93.26,20823.0,85.0826,85.1374,85.0369,85.1374,20823.0
2015-08-14 15:25:00,93.27,93.32,93.19,93.27,16170.0,85.1465,85.1921,85.0735,85.1465,16170.0
2015-08-14 15:30:00,93.27,93.28,93.15,93.16,14034.0,85.1465,85.1556,85.0369,85.0461,14034.0
2015-08-14 15:35:00,93.17,93.17,93.09,93.12,18240.0,85.0552,85.0552,84.9822,85.0095,18240.0
2015-08-14 15:40:00,93.1,93.14,93.08,93.14,14223.0,84.9913,85.0278,84.973,85.0278,14223.0
2015-08-14 15:45:00,93.14,93.15,93.11,93.15,29370.0,85.0278,85.0369,85.0004,85.0369,29370.0
2015-08-14 15:50:00,93.13,93.15,93.1,93.13,29403.0,85.0187,85.0369,84.9913,85.0187,29403.0
2015-08-14 15:55:00,93.1,93.16,93.08,93.13,95073.0,84.9913,85.0461,84.973,85.0187,95073.0
2015-08-17 09:30:00,93.12,93.19,92.83,93.17,30423.0,85.0095,85.0735,84.7448,85.0552,30423.0
2015-08-17 09:35:00,92.94,93.33,92.94,93.23,24873.0,84.8452,85.2013,84.8452,85.11,24873.0
2015-08-17 09:40:00,93.18,93.33,93.14,93.31,14700.0,85.0643,85.2013,85.0278,85.183,14700.0
2015-08-17 09:45:00,93.32,93.42,93.25,93.37,21597.0,85.1921,85.2834,85.1282,85.2378,21597.0
2015-08-17 09:50:00,93.36,93.67,93.3,93.52,57666.0,85.2286,85.5116,85.1739,85.3747,57666.0
2015-08-17 09:55:00,93.5,93.66,93.48,93.59,20787.0,85.3565,85.5025,85.3382,85.4386,20787.0
2015-08-17 10:00:00,93.48,93.61,93.48,93.61,8382.0,85.3382,85.4569,85.3382,85.4569,8382.0
2015-08-17 10:05:00,93.64,93.86,93.64,93.85,43443.0,85.4843,85.6851,85.4843,85.676,43443.0
2015-08-17 10:10:00,93.92,94.24,93.89,94.24,15714.0,85.7399,86.032,85.7125,86.032,15714.0
2015-08-17 10:15:00,94.24,94.75,94.14,94.72,79638.0,86.032,86.4976,85.9407,86.4702,79638.0
2015-08-17 10:20:00,94.69,94.96,94.64,94.82,35262.0,86.4428,86.6893,86.3972,86.5615,35262.0
2015-08-17 10:25:00,94.81,94.93,94.72,94.87,37995.0,86.5524,86.6619,86.4702,86.6071,37995.0
2015-08-17 10:30:00,94.86,94.99,94.81,94.93,34863.0,86.598,86.7167,86.5524,86.6619,34863.0
2015-08-17 10:35:00,94.98,94.98,94.74,94.77,24291.0,86.7075,86.7075,86.4885,86.5158,24291.0
2015-08-17 10:40:00,94.81,94.84,94.74,94.78,8391.0,86.5524,86.5797,86.4885,86.525,8391.0
2015-08-17 10:45:00,94.82,94.99,94.82,94.87,31611.0,86.5615,86.7167,86.5615,86.6071,31611.0
2015-08-17 10:50:00,94.85,95.14,94.85,95.14,47787.0,86.5889,86.8536,86.5889,86.8536,47787.0
2015-08-17 10:55:00,95.09,95.19,95.09,95.14,22197.0,86.808,86.8993,86.808,86.8536,22197.0
2015-08-17 11:00:00,95.16,95.33,95.15,95.27,17391.0,86.8719,87.0271,86.8627,86.9723,17391.0
2015-08-17 11:05:00,95.33,95.33,95.04,95.16,21876.0,87.0271,87.0271,86.7623,86.8719,21876.0
2015-08-17 11:10:00,95.16,95.2,95.07,95.07,6600.0,86.8719,86.9084,86.7897,86.7897,6600.0
2015-08-17 11:15:00,95.1,95.1,94.91,94.96,11700.0,86.8171,86.8171,86.6436,86.6893,11700.0
2015-08-17 11:20:00,94.95,94.96,94.82,94.96,10818.0,86.6802,86.6893,86.5615,86.6893,10818.0
2015-08-17 11:25:00,94.96,95.04,94.84,95.0,8748.0,86.6893,86.7623,86.5797,86.7258,8748.0
2015-08-17 11:30:00,94.99,95.04,94.98,95.01,5856.0,86.7167,86.7623,86.7075,86.7349,5856.0
2015-08-17 11:35:00,95.03,95.26,95.03,95.21,19050.0,86.7532,86.9632,86.7532,86.9175,19050.0
2015-08-17 11:40:00,95.23,95.27,95.06,95.07,8856.0,86.9358,86.9723,86.7806,86.7897,8856.0
2015-08-17 11:45:00,95.17,95.28,95.17,95.24,7800.0,86.881,86.9814,86.881,86.9449,7800.0
2015-08-17 11:50:00,95.24,95.28,94.92,95.02,13353.0,86.9449,86.9814,86.6528,86.7441,13353.0
2015-08-17 11:55:00,95.09,95.21,95.07,95.2,9033.0,86.808,86.9175,86.7897,86.9084,9033.0
2015-08-17 12:00:00,95.14,95.23,95.12,95.19,5565.0,86.8536,86.9358,86.8354,86.8993,5565.0
2015-08-17 12:05:00,95.2,95.32,95.2,95.3,5916.0,86.9084,87.0179,86.9084,86.9997,5916.0
2015-08-17 12:10:00,95.27,95.32,95.25,95.27,6072.0,86.9723,87.0179,86.954,86.9723,6072.0
2015-08-17 12:15:00,95.29,95.49,95.24,95.42,22332.0,86.9905,87.1731,86.9449,87.1092,22332.0
2015-08-17 12:20:00,95.35,95.5,95.35,95.42,13500.0,87.0453,87.1823,87.0453,87.1092,13500.0
2015-08-17 12:25:00,95.42,95.42,95.15,95.21,96915.0,87.1092,87.1092,86.8627,86.9175,96915.0
2015-08-17 12:30:00,95.15,95.22,95.05,95.05,60168.0,86.8627,86.9266,86.7715,86.7715,60168.0
2015-08-17 12:35:00,95.04,95.07,94.91,95.04,24951.0,86.7623,86.7897,86.6436,86.7623,24951.0
2015-08-17 12:40:00,95.08,95.1,95.06,95.08,3849.0,86.7988,86.8171,86.7806,86.7988,3849.0
2015-08-17 12:45:00,95.08,95.2,95.07,95.07,11400.0,86.7988,86.9084,86.7897,86.7897,11400.0
2015-08-17 12:50:00,95.04,95.23,95.0,95.16,18717.0,86.7623,86.9358,86.7258,86.8719,18717.0
2015-08-17 12:55:00,95.18,95.23,95.11,95.17,7245.0,86.8901,86.9358,86.8262,86.881,7245.0
2015-08-17 13:00:00,95.23,95.26,95.08,95.2,11748.0,86.9358,86.9632,86.7988,86.9084,11748.0
2015-08-17 13:05:00,95.3,95.3,95.06,95.08,12777.0,86.9997,86.9997,86.7806,86.7988,12777.0
2015-08-17 13:10:00,95.11,95.13,95.05,95.07,21027.0,86.8262,86.8445,86.7715,86.7897,21027.0
2015-08-17 13:15:00,95.09,95.11,95.01,95.02,25590.0,86.808,86.8262,86.7349,86.7441,25590.0
2015-08-17 13:20:00,95.01,95.02,94.94,94.98,18795.0,86.7349,86.7441,86.671,86.7075,18795.0
2015-08-17 13:25:00,94.96,94.96,94.91,94.93,3732.0,86.6893,86.6893,86.6436,86.6619,3732.0
2015-08-17 13:30:00,94.91,95.09,94.91,95.02,20112.0,86.6436,86.808,86.6436,86.7441,20112.0
2015-08-17 13:35:00,95.1,95.1,94.97,95.0,9003.0,86.8171,86.8171,86.6984,86.7258,9003.0
2015-08-17 13:40:00,94.98,95.08,94.98,95.05,27348.0,86.7075,86.7988,86.7075,86.7715,27348.0
2015-08-17 13:45:00,95.05,95.07,94.96,95.01,17283.0,86.7715,86.7897,86.6893,86.7349,17283.0
2015-08-17 13:50:00,94.98,95.01,94.93,94.98,10842.0,86.7075,86.7349,86.6619,86.7075,10842.0
2015-08-17 13:55:00,94.98,94.98,94.88,94.88,17367.0,86.7075,86.7075,86.6163,86.6163,17367.0
2015-08-17 14:00:00,94.88,94.95,94.88,94.92,8880.0,86.6163,86.6802,86.6163,86.6528,8880.0
2015-08-17 14:05:00,94.9,94.94,94.89,94.94,6498.0,86.6345,86.671,86.6254,86.671,6498.0
2015-08-17 14:10:00,94.95,95.08,94.91,94.91,12780.0,86.6802,86.7988,86.6436,86.6436,12780.0
2015-08-17 14:15:00,94.96,94.96,94.86,94.92,9114.0,86.6893,86.6893,86.598,86.6528,9114.0
2015-08-17 14:20:00,94.88,94.89,94.79,94.79,33837.0,86.6163,86.6254,86.5341,86.5341,33837.0
2015-08-17 14:25:00,94.76,94.76,94.65,94.65,17811.0,86.5067,86.5067,86.4063,86.4063,17811.0
2015-08-17 14:30:00,94.65,94.76,94.64,94.73,26415.0,86.4063,86.5067,86.3972,86.4793,26415.0
2015-08-17 14:35:00,94.7,94.73,94.7,94.73,8400.0,86.4519,86.4793,86.4519,86.4793,8400.0
2015-08-17 14:40:00,94.72,94.75,94.65,94.65,27459.0,86.4702,86.4976,86.4063,86.4063,27459.0
2015-08-17 14:45:00,94.64,94.76,94.62,94.76,16680.0,86.3972,86.5067,86.3789,86.5067,16680.0
2015-08-17 14:50:00,94.77,94.77,94.67,94.68,9189.0,86.5158,86.5158,86.4245,86.4337,9189.0
2015-08-17 14:55:00,94.71,94.75,94.67,94.74,10950.0,86.4611,86.4976,86.4245,86.4885,10950.0
2015-08-17 15:00:00,94.7,94.7,94.61,94.61,7500.0,86.4519,86.4519,86.3698,86.3698,7500.0
2015-08-17 15:05:00,94.64,94.68,94.58,94.59,25416.0,86.3972,86.4337,86.3424,86.3515,25416.0
2015-08-17 15:10:00,94.6,94.63,94.53,94.56,10830.0,86.3606,86.388,86.2967,86.3241,10830.0
2015-08-17 15:15:00,94.55,94.59,94.52,94.57,14100.0,86.315,86.3515,86.2876,86.3333,14100.0
2015-08-17 15:20:00,94.6,94.65,94.55,94.62,12747.0,86.3606,86.4063,86.315,86.3789,12747.0
2015-08-17 15:25:00,94.62,94.75,94.62,94.74,11100.0,86.3789,86.4976,86.3789,86.4885,11100.0
2015-08-17 15:30:00,94.74,94.8,94.67,94.73,44730.0,86.4885,86.5432,86.4245,86.4793,44730.0
2015-08-17 15:35:00,94.75,94.8,94.7,94.73,20862.0,86.4976,86.5432,86.4519,86.4793,20862.0
2015-08-17 15:40:00,94.73,94.75,94.68,94.72,26181.0,86.4793,86.4976,86.4337,86.4702,26181.0
2015-08-17 15:45:00,94.7,94.76,94.7,94.76,18564.0,86.4519,86.5067,86.4519,86.5067,18564.0
2015-08-17 15:50:00,94.76,94.83,94.75,94.8,44682.0,86.5067,86.5706,86.4976,86.5432,44682.0
2015-08-17 15:55:00,94.82,94.93,94.81,94.88,76242.0,86.5615,86.6619,86.5524,86.6163,76242.0
2015-08-18 09:30:00,95.0,95.0,94.83,95.0,47232.0,86.7258,86.7258,86.5706,86.7258,47232.0
2015-08-18 09:35:00,95.08,95.5,95.03,95.5,20988.0,86.7988,87.1823,86.7532,87.1823,20988.0
2015-08-18 09:40:00,95.45,95.53,95.39,95.46,22179.0,87.1366,87.2096,87.0818,87.1457,22179.0
2015-08-18 09:45:00,95.46,95.76,95.39,95.62,33717.0,87.1457,87.4196,87.0818,87.2918,33717.0
2015-08-18 09:50:00,95.7,95.83,95.65,95.72,20619.0,87.3648,87.4835,87.3192,87.3831,20619.0
2015-08-18 09:55:00,95.75,95.78,95.51,95.73,39600.0,87.4105,87.4379,87.1914,87.3922,39600.0
2015-08-18 10:00:00,95.73,95.75,95.53,95.69,57642.0,87.3922,87.4105,87.2096,87.3557,57642.0
2015-08-18 10:05:00,95.66,95.67,95.53,95.67,64509.0,87.3283,87.3375,87.2096,87.3375,64509.0
2015-08-18 10:10:00,95.61,95.65,95.44,95.44,7590.0,87.2827,87.3192,87.1275,87.1275,7590.0
2015-08-18 10:15:00,95.4,95.62,95.29,95.62,14250.0,87.091,87.2918,86.9905,87.2918,14250.0
2015-08-18 10:20:00,95.56,95.76,95.51,95.64,9921.0,87.237,87.4196,87.1914,87.3101,9921.0
2015-08-18 10:25:00,95.69,95.79,95.69,95.75,1800.0,87.3557,87.447,87.3557,87.4105,1800.0
2015-08-18 10:30:00,95.63,95.69,95.56,95.62,7800.0,87.3009,87.3557,87.237,87.2918,7800.0
2015-08-18 10:35:00,95.59,95.95,95.46,95.94,141363.0,87.2644,87.5931,87.1457,87.5839,141363.0
2015-08-18 10:40:00,95.92,95.92,95.78,95.84,10200.0,87.5657,87.5657,87.4379,87.4926,10200.0
2015-08-18 10:45:00,95.81,96.15,95.81,96.0,34230.0,87.4653,87.7756,87.4653,87.6387,34230.0
2015-08-18 10:50:00,95.96,95.98,95.85,95.93,14085.0,87.6022,87.6205,87.5018,87.5748,14085.0
2015-08-18 10:55:00,95.92,95.96,95.57,95.71,33444.0,87.5657,87.6022,87.2462,87.374,33444.0
2015-08-18 11:00:00,95.66,95.66,95.26,95.26,39558.0,87.3283,87.3283,86.9632,86.9632,39558.0
2015-08-18 11:05:00,95.28,95.32,94.85,94.89,52542.0,86.9814,87.0179,86.5889,86.6254,52542.0
2015-08-18 11:10:00,94.84,94.89,94.64,94.69,20967.0,86.5797,86.6254,86.3972,86.4428,20967.0
2015-08-18 11:15:00,94.65,94.84,94.48,94.78,110505.0,86.4063,86.5797,86.2511,86.525,110505.0
2015-08-18 11:20:00,94.75,94.75,94.39,94.4,23160.0,86.4976,86.4976,86.1689,86.1781,23160.0
2015-08-18 11:25:00,94.39,94.72,94.39,94.56,19200.0,86.1689,86.4702,86.1689,86.3241,19200.0
2015-08-18 11:30:00,94.59,94.63,94.48,94.63,7200.0,86.3515,86.388,86.2511,86.388,7200.0
2015-08-18 11:35:00,94.61,94.62,94.4,94.44,16200.0,86.3698,86.3789,86.1781,86.2146,16200.0
2015-08-18 11:40:00,94.4,94.89,94.4,94.88,21150.0,86.1781,86.6254,86.1781,86.6163,21150.0
2015-08-18 11:45:00,94.84,95.06,94.79,95.01,18885.0,86.5797,86.7806,86.5341,86.7349,18885.0
2015-08-18 11:50:00,95.01,95.18,95.0,95.12,11523.0,86.7349,86.8901,86.7258,86.8354,11523.0
2015-08-18 11:55:00,95.14,95.33,95.12,95.33,13500.0,86.8536,87.0271,86.8354,87.0271,13500.0
2015-08-18 12:00:00,95.29,95.46,95.27,95.41,21138.0,86.9905,87.1457,86.9723,87.1001,21138.0
2015-08-18 12:05:00,95.41,95.44,95.36,95.38,10056.0,87.1001,87.1275,87.0545,87.0727,10056.0
2015-08-18 12:10:00,95.4,95.43,95.3,95.35,6300.0,87.091,87.1184,86.9997,87.0453,6300.0
2015-08-18 12:15:00,95.36,95.41,95.23,95.23,7170.0,87.0545,87.1001,86.9358,86.9358,7170.0
2015-08-18 12:20:00,95.22,95.23,95.11,95.11,8100.0,86.9266,86.9358,86.8262,86.8262,8100.0
2015-08-18 12:25:00,95.1,95.34,95.1,95.23,8823.0,86.8171,87.0362,86.8171,86.9358,8823.0
2015-08-18 12:30:00,95.15,95.2,95.11,95.16,3900.0,86.8627,86.9084,86.8262,86.8719,3900.0
2015-08-18 12:35:00,95.16,95.22,95.11,95.13,10500.0,86.8719,86.9266,86.8262,86.8445,10500.0
2015-08-18 12:40:00,95.16,95.22,95.11,95.2,3600.0,86.8719,86.9266,86.8262,86.9084,3600.0
2015-08-18 12:45:00,95.18,95.25,95.13,95.21,11094.0,86.8901,86.954,86.8445,86.9175,11094.0
2015-08-18 12:50:00,95.2,95.2,95.05,95.07,9090.0,86.9084,86.9084,86.7715,86.7897,9090.0
2015-08-18 12:55:00,95.05,95.06,94.81,94.81,11877.0,86.7715,86.7806,86.5524,86.5524,11877.0
2015-08-18 13:00:00,94.8,94.88,94.74,94.81,9000.0,86.5432,86.6163,86.4885,86.5524,9000.0
2015-08-18 13:05:00,94.79,94.86,94.79,94.86,2700.0,86.5341,86.598,86.5341,86.598,2700.0
2015-08-18 13:10:00,94.86,94.91,94.84,94.89,7800.0,86.598,86.6436,86.5797,86.6254,7800.0
2015-08-18 13:15:00,94.9,94.94,94.84,94.9,5673.0,86.6345,86.671,86.5797,86.6345,5673.0
2015-08-18 13:20:00,94.9,94.93,94.79,94.87,9903.0,86.6345,86.6619,86.5341,86.6071,9903.0
2015-08-18 13:25:00,94.89,94.97,94.87,94.9,9300.0,86.6254,86.6984,86.6071,86.6345,9300.0
2015-08-18 13:30:00,94.9,94.94,94.84,94.87,6840.0,86.6345,86.671,86.5797,86.6071,6840.0
2015-08-18 13:35:00,94.86,94.92,94.83,94.9,6600.0,86.598,86.6528,86.5706,86.6345,6600.0
2015-08-18 13:40:00,94.86,94.93,94.84,94.85,5985.0,86.598,86.6619,86.5797,86.5889,5985.0
2015-08-18 13:45:00,94.85,94.85,94.78,94.8,7500.0,86.5889,86.5889,86.525,86.5432,7500.0
2015-08-18 13:50:00,94.79,94.9,94.76,94.86,7950.0,86.5341,86.6345,86.5067,86.598,7950.0
2015-08-18 13:55:00,94.82,94.97,94.8,94.96,73248.0,86.5615,86.6984,86.5432,86.6893,73248.0
2015-08-18 14:00:00,94.91,94.91,94.76,94.79,6144.0,86.6436,86.6436,86.5067,86.5341,6144.0
2015-08-18 14:05:00,94.75,94.8,94.74,94.75,6000.0,86.4976,86.5432,86.4885,86.4976,6000.0
2015-08-18 14:10:00,94.74,94.92,94.74,94.92,7800.0,86.4885,86.6528,86.4885,86.6528,7800.0
2015-08-18 14:15:00,94.92,94.94,94.86,94.91,5934.0,86.6528,86.671,86.598,86.6436,5934.0
2015-08-18 14:20:00,94.91,94.91,94.87,94.87,3900.0,86.6436,86.6436,86.6071,86.6071,3900.0
2015-08-18 14:25:00,94.84,94.89,94.78,94.78,4200.0,86.5797,86.6254,86.525,86.525,4200.0
2015-08-18 14:30:00,94.8,94.8,94.69,94.69,5265.0,86.5432,86.5432,86.4428,86.4428,5265.0
2015-08-18 14:35:00,94.69,94.76,94.64,94.68,11280.0,86.4428,86.5067,86.3972,86.4337,11280.0
2015-08-18 14:40:00,94.7,94.7,94.65,94.69,9795.0,86.4519,86.4519,86.4063,86.4428,9795.0
2015-08-18 14:45:00,94.67,94.77,94.67,94.77,10176.0,86.4245,86.5158,86.4245,86.5158,10176.0
2015-08-18 14:50:00,94.73,94.78,94.65,94.68,7248.0,86.4793,86.525,86.4063,86.4337,7248.0
2015-08-18 14:55:00,94.68,94.78,94.67,94.76,13041.0,86.4337,86.525,86.4245,86.5067,13041.0
2015-08-18 15:00:00,94.73,94.77,94.7,94.77,12132.0,86.4793,86.5158,86.4519,86.5158,12132.0
2015-08-18 15:05:00,94.82,94.93,94.78,94.78,20820.0,86.5615,86.6619,86.525,86.525,20820.0
2015-08-18 15:10:00,94.79,94.88,94.76,94.8,22002.0,86.5341,86.6163,86.5067,86.5432,22002.0
2015-08-18 15:15:00,94.77,94.9,94.77,94.88,19500.0,86.5158,86.6345,86.5158,86.6163,19500.0
2015-08-18 15:20:00,94.85,94.91,94.78,94.8,19050.0,86.5889,86.6436,86.525,86.5432,19050.0
2015-08-18 15:25:00,94.78,94.88,94.76,94.84,18900.0,86.525,86.6163,86.5067,86.5797,18900.0
2015-08-18 15:30:00,94.83,94.92,94.79,94.9,13170.0,86.5706,86.6528,86.5341,86.6345,13170.0
2015-08-18 15:35:00,94.88,95.05,94.88,95.01,31866.0,86.6163,86.7715,86.6163,86.7349,31866.0
2015-08-18 15:40:00,94.99,95.05,94.88,94.97,27000.0,86.7167,86.7715,86.6163,86.6984,27000.0
2015-08-18 15:45:00,95.01,95.09,94.94,94.95,28557.0,86.7349,86.808,86.671,86.6802,28557.0
2015-08-18 15:50:00,94.95,95.01,94.93,94.93,32904.0,86.6802,86.7349,86.6619,86.6619,32904.0
2015-08-18 15:55:00,94.94,95.1,94.88,95.01,82665.0,86.671,86.8171,86.6163,86.7349,82665.0
2015-08-19 09:30:00,94.62,94.71,94.2,94.7,45477.0,86.3789,86.4611,85.9955,86.4519,45477.0
2015-08-19 09:35:00,94.51,94.88,94.51,94.88,24534.0,86.2785,86.6163,86.2785,86.6163,24534.0
2015-08-19 09:40:00,94.82,94.98,94.6,94.6,18012.0,86.5615,86.7075,86.3606,86.3606,18012.0
2015-08-19 09:45:00,94.66,94.66,94.43,94.49,22200.0,86.4154,86.4154,86.2055,86.2602,22200.0
2015-08-19 09:50:00,94.44,94.82,94.42,94.82,30372.0,86.2146,86.5615,86.1963,86.5615,30372.0
2015-08-19 09:55:00,94.77,94.79,94.29,94.29,18804.0,86.5158,86.5341,86.0776,86.0776,18804.0
2015-08-19 10:00:00,94.33,94.64,94.18,94.55,36141.0,86.1142,86.3972,85.9772,86.315,36141.0
2015-08-19 10:05:00,94.58,94.67,94.5,94.61,45882.0,86.3424,86.4245,86.2694,86.3698,45882.0
2015-08-19 10:10:00,94.67,94.85,94.65,94.85,11556.0,86.4245,86.5889,86.4063,86.5889,11556.0
2015-08-19 10:15:00,94.87,94.91,94.76,94.84,24600.0,86.6071,86.6436,86.5067,86.5797,24600.0
2015-08-19 10:20:00,94.84,94.98,94.84,94.87,12000.0,86.5797,86.7075,86.5797,86.6071,12000.0
2015-08-19 10:25:00,94.84,94.87,94.71,94.71,19356.0,86.5797,86.6071,86.4611,86.4611,19356.0
2015-08-19 10:30:00,94.72,94.72,94.59,94.59,22524.0,86.4702,86.4702,86.3515,86.3515,22524.0
2015-08-19 10:35:00,94.62,94.71,94.47,94.59,33810.0,86.3789,86.4611,86.242,86.3515,33810.0
2015-08-19 10:40:00,94.56,94.63,94.43,94.61,33153.0,86.3241,86.388,86.2055,86.3698,33153.0
2015-08-19 10:45:00,94.59,94.59,94.32,94.39,56337.0,86.3515,86.3515,86.105,86.1689,56337.0
2015-08-19 10:50:00,94.38,94.5,94.11,94.18,44133.0,86.1598,86.2694,85.9133,85.9772,44133.0
2015-08-19 10:55:00,94.21,94.28,94.08,94.27,26928.0,86.0046,86.0685,85.8859,86.0594,26928.0
2015-08-19 11:00:00,94.31,94.49,94.25,94.45,15900.0,86.0959,86.2602,86.0411,86.2237,15900.0
2015-08-19 11:05:00,94.44,94.46,94.38,94.42,13350.0,86.2146,86.2328,86.1598,86.1963,13350.0
2015-08-19 11:10:00,94.44,94.52,94.42,94.42,8850.0,86.2146,86.2876,86.1963,86.1963,8850.0
2015-08-19 11:15:00,94.41,94.45,94.29,94.31,21966.0,86.1872,86.2237,86.0776,86.0959,21966.0
2015-08-19 11:20:00,94.32,94.32,94.19,94.19,6600.0,86.105,86.105,85.9864,85.9864,6600.0
2015-08-19 11:25:00,94.13,94.13,94.01,94.01,9300.0,85.9316,85.9316,85.822,85.822,9300.0
2015-08-19 11:30:00,94.04,94.12,93.97,94.12,22809.0,85.8494,85.9225,85.7855,85.9225,22809.0
2015-08-19 11:35:00,94.12,94.38,94.08,94.38,8769.0,85.9225,86.1598,85.8859,86.1598,8769.0
2015-08-19 11:40:00,94.38,94.38,94.26,94.26,8982.0,86.1598,86.1598,86.0503,86.0503,8982.0
2015-08-19 11:45:00,94.26,94.36,94.2,94.21,19527.0,86.0503,86.1415,85.9955,86.0046,19527.0
2015-08-19 11:50:00,94.21,94.33,94.21,94.29,16101.0,86.0046,86.1142,86.0046,86.0776,16101.0
2015-08-19 11:55:00,94.25,94.4,94.25,94.29,32307.0,86.0411,86.1781,86.0411,86.0776,32307.0
2015-08-19 12:00:00,94.26,94.41,94.26,94.35,17301.0,86.0503,86.1872,86.0503,86.1324,17301.0
2015-08-19 12:05:00,94.35,94.39,94.33,94.33,5100.0,86.1324,86.1689,86.1142,86.1142,5100.0
2015-08-19 12:10:00,94.35,94.41,94.33,94.37,12000.0,86.1324,86.1872,86.1142,86.1507,12000.0
2015-08-19 12:15:00,94.33,94.37,94.25,94.28,2100.0,86.1142,86.1507,86.0411,86.0685,2100.0
2015-08-19 12:20:00,94.28,94.29,94.15,94.29,9900.0,86.0685,86.0776,85.9498,86.0776,9900.0
2015-08-19 12:25:00,94.28,94.34,94.16,94.21,10800.0,86.0685,86.1233,85.959,86.0046,10800.0
2015-08-19 12:30:00,94.19,94.29,94.19,94.26,5400.0,85.9864,86.0776,85.9864,86.0503,5400.0
2015-08-19 12:35:00,94.26,94.37,94.26,94.35,4914.0,86.0503,86.1507,86.0503,86.1324,4914.0
2015-08-19 12:40:00,94.35,94.42,94.34,94.36,9300.0,86.1324,86.1963,86.1233,86.1415,9300.0
2015-08-19 12:45:00,94.36,94.39,94.33,94.39,9300.0,86.1415,86.1689,86.1142,86.1689,9300.0
2015-08-19 12:50:00,94.39,94.42,94.38,94.4,7212.0,86.1689,86.1963,86.1598,86.1781,7212.0
2015-08-19 12:55:00,94.35,94.38,94.3,94.31,4500.0,86.1324,86.1598,86.0868,86.0959,4500.0
2015-08-19 13:00:00,94.34,94.41,94.3,94.33,15843.0,86.1233,86.1872,86.0868,86.1142,15843.0
2015-08-19 13:05:00,94.41,94.5,94.39,94.5,5403.0,86.1872,86.2694,86.1689,86.2694,5403.0
2015-08-19 13:10:00,94.46,94.51,94.45,94.46,24900.0,86.2328,86.2785,86.2237,86.2328,24900.0
2015-08-19 13:15:00,94.45,94.57,94.38,94.57,11100.0,86.2237,86.3333,86.1598,86.3333,11100.0
2015-08-19 13:20:00,94.52,94.57,94.5,94.51,3600.0,86.2876,86.3333,86.2694,86.2785,3600.0
2015-08-19 13:25:00,94.5,94.55,94.43,94.44,22053.0,86.2694,86.315,86.2055,86.2146,22053.0
2015-08-19 13:30:00,94.44,94.57,94.44,94.57,26853.0,86.2146,86.3333,86.2146,86.3333,26853.0
2015-08-19 13:35:00,94.57,94.63,94.47,94.53,16500.0,86.3333,86.388,86.242,86.2967,16500.0
2015-08-19 13:40:00,94.58,94.75,94.58,94.71,8100.0,86.3424,86.4976,86.3424,86.4611,8100.0
2015-08-19 13:45:00,94.72,94.88,94.6,94.84,12300.0,86.4702,86.6163,86.3606,86.5797,12300.0
2015-08-19 13:50:00,94.79,94.79,94.61,94.65,45438.0,86.5341,86.5341,86.3698,86.4063,45438.0
2015-08-19 13:55:00,94.66,94.66,94.52,94.62,8796.0,86.4154,86.4154,86.2876,86.3789,8796.0
2015-08-19 14:00:00,94.65,94.73,94.62,94.65,13206.0,86.4063,86.4793,86.3789,86.4063,13206.0
2015-08-19 14:05:00,94.71,94.89,94.71,94.78,13500.0,86.4611,86.6254,86.4611,86.525,13500.0
2015-08-19 14:10:00,94.9,95.05,94.74,94.93,44865.0,86.6345,86.7715,86.4885,86.6619,44865.0
2015-08-19 14:15:00,94.95,94.95,94.76,94.8,11208.0,86.6802,86.6802,86.5067,86.5432,11208.0
2015-08-19 14:20:00,94.91,94.91,94.73,94.73,8199.0,86.6436,86.6436,86.4793,86.4793,8199.0
2015-08-19 14:25:00,94.73,94.73,94.55,94.55,5100.0,86.4793,86.4793,86.315,86.315,5100.0
2015-08-19 14:30:00,94.63,94.64,94.43,94.43,12006.0,86.388,86.3972,86.2055,86.2055,12006.0
2015-08-19 14:35:00,94.42,94.58,94.41,94.46,17634.0,86.1963,86.3424,86.1872,86.2328,17634.0
2015-08-19 14:40:00,94.52,94.53,94.35,94.35,9300.0,86.2876,86.2967,86.1324,86.1324,9300.0
2015-08-19 14:45:00,94.41,94.51,94.32,94.39,23814.0,86.1872,86.2785,86.105,86.1689,23814.0
2015-08-19 14:50:00,94.42,94.44,94.31,94.31,12930.0,86.1963,86.2146,86.0959,86.0959,12930.0
2015-08-19 14:55:00,94.29,94.29,94.08,94.26,15480.0,86.0776,86.0776,85.8859,86.0503,15480.0
2015-08-19 15:00:00,94.21,94.21,94.09,94.09,25611.0,86.0046,86.0046,85.8951,85.8951,25611.0
2015-08-19 15:05:00,94.13,94.3,94.13,94.23,19770.0,85.9316,86.0868,85.9316,86.0229,19770.0
2015-08-19 15:10:00,94.23,94.26,94.15,94.15,13821.0,86.0229,86.0503,85.9498,85.9498,13821.0
2015-08-19 15:15:00,94.18,94.24,94.04,94.23,26400.0,85.9772,86.032,85.8494,86.0229,26400.0
2015-08-19 15:20:00,94.18,94.23,94.03,94.15,21879.0,85.9772,86.0229,85.8403,85.9498,21879.0
2015-08-19 15:25:00,94.14,94.21,94.07,94.19,17142.0,85.9407,86.0046,85.8768,85.9864,17142.0
2015-08-19 15:30:00,94.23,94.35,94.2,94.31,20592.0,86.0229,86.1324,85.9955,86.0959,20592.0
2015-08-19 15:35:00,94.27,94.27,94.05,94.05,12300.0,86.0594,86.0594,85.8585,85.8585,12300.0
2015-08-19 15:40:00,94.06,94.28,94.06,94.21,31800.0,85.8677,86.0685,85.8677,86.0046,31800.0
2015-08-19 15:45:00,94.17,94.25,94.14,94.2,26358.0,85.9681,86.0411,85.9407,85.9955,26358.0
2015-08-19 15:50:00,94.17,94.23,94.13,94.19,50463.0,85.9681,86.0229,85.9316,85.9864,50463.0
2015-08-19 15:55:00,94.19,94.22,93.9,93.94,131403.0,85.9864,86.0137,85.7216,85.7581,131403.0
2015-08-20 09:30:00,93.16,93.27,92.67,92.82,42699.0,85.0461,85.1465,84.5987,84.7357,42699.0
2015-08-20 09:35:00,93.08,93.08,92.45,92.59,27294.0,84.973,84.973,84.3979,84.5257,27294.0
2015-08-20 09:40:00,92.67,92.75,92.13,92.34,46629.0,84.5987,84.6718,84.1058,84.2975,46629.0
2015-08-20 09:45:00,92.4,92.4,91.93,92.01,45159.0,84.3523,84.3523,83.9232,83.9962,45159.0
2015-08-20 09:50:00,92.0,92.4,91.98,92.31,31008.0,83.9871,84.3523,83.9688,84.2701,31008.0
2015-08-20 09:55:00,92.33,92.48,92.05,92.06,27057.0,84.2884,84.4253,84.0327,84.0419,27057.0
2015-08-20 10:00:00,92.16,92.18,91.84,91.86,23910.0,84.1332,84.1514,83.841,83.8593,23910.0
2015-08-20 10:05:00,91.83,91.93,91.74,91.82,33549.0,83.8319,83.9232,83.7497,83.8228,33549.0
2015-08-20 10:10:00,91.82,91.92,91.67,91.67,22575.0,83.8228,83.9141,83.6858,83.6858,22575.0
2015-08-20 10:15:00,91.7,91.7,91.3,91.43,71097.0,83.7132,83.7132,83.3481,83.4667,71097.0
2015-08-20 10:20:00,91.42,91.42,91.2,91.2,21759.0,83.4576,83.4576,83.2568,83.2568,21759.0
2015-08-20 10:25:00,91.27,91.29,90.95,91.08,70179.0,83.3207,83.3389,83.0285,83.1472,70179.0
2015-08-20 10:30:00,91.13,91.13,90.92,91.01,30669.0,83.1929,83.1929,83.0012,83.0833,30669.0
2015-08-20 10:35:00,91.05,91.23,90.98,91.16,27573.0,83.1198,83.2842,83.0559,83.2203,27573.0
2015-08-20 10:40:00,91.18,91.2,91.0,91.0,22986.0,83.2385,83.2568,83.0742,83.0742,22986.0
2015-08-20 10:45:00,91.04,91.2,91.0,91.19,21957.0,83.1107,83.2568,83.0742,83.2476,21957.0
2015-08-20 10:50:00,91.19,91.63,91.12,91.63,64419.0,83.2476,83.6493,83.1837,83.6493,64419.0
2015-08-20 10:55:00,91.64,91.69,91.45,91.45,21360.0,83.6585,83.7041,83.485,83.485,21360.0
2015-08-20 11:00:00,91.45,91.65,91.42,91.63,26508.0,83.485,83.6676,83.4576,83.6493,26508.0
2015-08-20 11:05:00,91.61,91.62,91.29,91.3,74844.0,83.6311,83.6402,83.3389,83.3481,74844.0
2015-08-20 11:10:00,91.3,91.35,91.08,91.14,88734.0,83.3481,83.3937,83.1472,83.202,88734.0
2015-08-20 11:15:00,91.14,91.28,91.1,91.13,82554.0,83.202,83.3298,83.1655,83.1929,82554.0
2015-08-20 11:20:00,91.09,91.22,91.08,91.18,14100.0,83.1564,83.275,83.1472,83.2385,14100.0
2015-08-20 11:25:00,91.24,91.47,91.24,91.43,25422.0,83.2933,83.5033,83.2933,83.4667,25422.0
2015-08-20 11:30:00,91.44,91.49,91.37,91.45,16620.0,83.4759,83.5215,83.412,83.485,16620.0
2015-08-20 11:35:00,91.45,91.59,91.42,91.49,13068.0,83.485,83.6128,83.4576,83.5215,13068.0
2015-08-20 11:40:00,91.48,91.49,91.41,91.43,5997.0,83.5124,83.5215,83.4485,83.4667,5997.0
2015-08-20 11:45:00,91.43,91.47,91.38,91.42,31239.0,83.4667,83.5033,83.4211,83.4576,31239.0
2015-08-20 11:50:00,91.36,91.36,91.26,91.27,11100.0,83.4028,83.4028,83.3115,83.3207,11100.0
2015-08-20 11:55:00,91.26,91.42,91.25,91.36,31449.0,83.3115,83.4576,83.3024,83.4028,31449.0
2015-08-20 12:00:00,91.39,91.39,91.13,91.13,16932.0,83.4302,83.4302,83.1929,83.1929,16932.0
2015-08-20 12:05:00,91.09,91.14,91.03,91.14,17148.0,83.1564,83.202,83.1016,83.202,17148.0
2015-08-20 12:10:00,91.2,91.27,91.2,91.24,14322.0,83.2568,83.3207,83.2568,83.2933,14322.0
2015-08-20 12:15:00,91.24,91.24,91.07,91.13,21306.0,83.2933,83.2933,83.1381,83.1929,21306.0
2015-08-20 12:20:00,91.13,91.13,90.92,90.92,16191.0,83.1929,83.1929,83.0012,83.0012,16191.0
2015-08-20 12:25:00,90.87,90.94,90.79,90.88,20352.0,82.9555,83.0194,82.8825,82.9646,20352.0
2015-08-20 12:30:00,90.92,91.08,90.9,90.96,15888.0,83.0012,83.1472,82.9829,83.0377,15888.0
2015-08-20 12:35:00,90.92,91.04,90.92,90.96,36918.0,83.0012,83.1107,83.0012,83.0377,36918.0
2015-08-20 12:40:00,90.93,90.97,90.8,90.8,18123.0,83.0103,83.0468,82.8916,82.8916,18123.0
2015-08-20 12:45:00,90.81,90.81,90.66,90.68,24084.0,82.9007,82.9007,82.7638,82.7821,24084.0
2015-08-20 12:50:00,90.72,90.74,90.52,90.54,21636.0,82.8186,82.8368,82.636,82.6543,21636.0
2015-08-20 12:55:00,90.54,90.54,90.41,90.46,22644.0,82.6543,82.6543,82.5356,82.5812,22644.0
2015-08-20 13:00:00,90.46,90.47,90.36,90.37,15768.0,82.5812,82.5904,82.4899,82.4991,15768.0
2015-08-20 13:05:00,90.34,90.44,90.34,90.37,17994.0,82.4717,82.563,82.4717,82.4991,17994.0
2015-08-20 13:10:00,90.35,90.39,90.3,90.35,17361.0,82.4808,82.5173,82.4352,82.4808,17361.0
2015-08-20 13:15:00,90.39,90.68,90.39,90.68,63453.0,82.5173,82.7821,82.5173,82.7821,63453.0
2015-08-20 13:20:00,90.68,90.72,90.55,90.55,52884.0,82.7821,82.8186,82.6634,82.6634,52884.0
2015-08-20 13:25:00,90.58,90.67,90.43,90.63,40254.0,82.6908,82.7729,82.5538,82.7364,40254.0
2015-08-20 13:30:00,90.62,90.68,90.53,90.61,14055.0,82.7273,82.7821,82.6451,82.7182,14055.0
2015-08-20 13:35:00,90.61,90.61,90.54,90.54,13494.0,82.7182,82.7182,82.6543,82.6543,13494.0
2015-08-20 13:40:00,90.5,90.63,90.45,90.56,18738.0,82.6177,82.7364,82.5721,82.6725,18738.0
2015-08-20 13:45:00,90.6,90.67,90.52,90.63,24729.0,82.709,82.7729,82.636,82.7364,24729.0
2015-08-20 13:50:00,90.65,90.65,90.49,90.54,29550.0,82.7547,82.7547,82.6086,82.6543,29550.0
2015-08-20 13:55:00,90.58,90.68,90.58,90.64,13986.0,82.6908,82.7821,82.6908,82.7455,13986.0
2015-08-20 14:00:00,90.64,90.67,90.55,90.55,11313.0,82.7455,82.7729,82.6634,82.6634,11313.0
2015-08-20 14:05:00,90.56,90.57,90.36,90.36,19692.0,82.6725,82.6816,82.4899,82.4899,19692.0
2015-08-20 14:10:00,90.38,90.41,90.33,90.38,16971.0,82.5082,82.5356,82.4625,82.5082,16971.0
2015-08-20 14:15:00,90.33,90.34,90.18,90.24,22437.0,82.4625,82.4717,82.3256,82.3804,22437.0
2015-08-20 14:20:00,90.23,90.27,90.15,90.2,30258.0,82.3713,82.4078,82.2982,82.3439,30258.0
2015-08-20 14:25:00,90.16,90.2,90.04,90.04,12570.0,82.3074,82.3439,82.1978,82.1978,12570.0
2015-08-20 14:30:00,90.06,90.09,89.92,89.92,28599.0,82.2161,82.2435,82.0883,82.0883,28599.0
2015-08-20 14:35:00,89.92,90.08,89.92,89.96,31401.0,82.0883,82.2343,82.0883,82.1248,31401.0
2015-08-20 14:40:00,90.0,90.0,89.74,89.9,172938.0,82.1613,82.1613,81.9239,82.07,172938.0
2015-08-20 14:45:00,89.91,89.92,89.52,89.67,64158.0,82.0791,82.0883,81.7231,81.86,64158.0
2015-08-20 14:50:00,89.64,89.88,89.64,89.86,27621.0,81.8326,82.0517,81.8326,82.0335,27621.0
2015-08-20 14:55:00,89.86,89.91,89.78,89.83,29547.0,82.0335,82.0791,81.9605,82.0061,29547.0
2015-08-20 15:00:00,89.85,90.0,89.84,90.0,26643.0,82.0244,82.1613,82.0152,82.1613,26643.0
2015-08-20 15:05:00,90.04,90.21,90.02,90.21,34257.0,82.1978,82.353,82.1795,82.353,34257.0
2015-08-20 15:10:00,90.19,90.27,90.05,90.05,31878.0,82.3347,82.4078,82.2069,82.2069,31878.0
2015-08-20 15:15:00,90.04,90.08,89.95,89.95,35181.0,82.1978,82.2343,82.1156,82.1156,35181.0
2015-08-20 15:20:00,89.95,90.19,89.95,90.04,22200.0,82.1156,82.3347,82.1156,82.1978,22200.0
2015-08-20 15:25:00,90.08,90.27,90.06,90.27,45960.0,82.2343,82.4078,82.2161,82.4078,45960.0
2015-08-20 15:30:00,90.26,90.41,90.24,90.31,35688.0,82.3986,82.5356,82.3804,82.4443,35688.0
2015-08-20 15:35:00,90.31,90.34,90.19,90.2,35934.0,82.4443,82.4717,82.3347,82.3439,35934.0
2015-08-20 15:40:00,90.17,90.2,90.03,90.2,39069.0,82.3165,82.3439,82.1887,82.3439,39069.0
2015-08-20 15:45:00,90.18,90.19,89.83,89.83,41274.0,82.3256,82.3347,82.0061,82.0061,41274.0
2015-08-20 15:50:00,89.86,89.87,89.68,89.71,95601.0,82.0335,82.0426,81.8692,81.8965,95601.0
2015-08-20 15:55:00,89.71,89.79,89.58,89.65,174378.0,81.8965,81.9696,81.7779,81.8418,174378.0
2015-08-21 09:30:00,88.67,88.88,88.11,88.13,128079.0,80.9471,81.1388,80.4359,80.4542,128079.0
2015-08-21 09:35:00,88.11,88.11,87.49,87.97,100341.0,80.4359,80.4359,79.8699,80.3081,100341.0
2015-08-21 09:40:00,87.93,88.02,87.62,87.82,34446.0,80.2716,80.3537,79.9886,80.1712,34446.0
2015-08-21 09:45:00,87.62,87.83,87.27,87.38,113454.0,79.9886,80.1803,79.6691,79.7695,113454.0
2015-08-21 09:50:00,87.38,87.39,86.08,86.69,166725.0,79.7695,79.7786,78.5827,79.1396,166725.0
2015-08-21 09:55:00,86.77,87.46,86.73,87.37,153126.0,79.2126,79.8425,79.1761,79.7604,153126.0
2015-08-21 10:00:00,87.45,87.92,87.45,87.83,121098.0,79.8334,80.2625,79.8334,80.1803,121098.0
2015-08-21 10:05:00,87.91,88.2,87.91,88.15,60663.0,80.2533,80.5181,80.2533,80.4724,60663.0
2015-08-21 10:10:00,88.15,88.31,88.11,88.22,119127.0,80.4724,80.6185,80.4359,80.5363,119127.0
2015-08-21 10:15:00,88.22,88.34,88.22,88.27,61812.0,80.5363,80.6459,80.5363,80.582,61812.0
2015-08-21 10:20:00,88.25,88.51,88.23,88.44,32586.0,80.5637,80.8011,80.5455,80.7372,32586.0
2015-08-21 10:25:00,88.42,88.51,88.23,88.36,28821.0,80.7189,80.8011,80.5455,80.6641,28821.0
2015-08-21 10:30:00,88.38,88.38,88.23,88.27,18432.0,80.6824,80.6824,80.5455,80.582,18432.0
2015-08-21 10:35:00,88.23,88.27,87.94,88.0,39798.0,80.5455,80.582,80.2807,80.3355,39798.0
2015-08-21 10:40:00,88.0,88.15,87.9,87.93,30132.0,80.3355,80.4724,80.2442,80.2716,30132.0
2015-08-21 10:45:00,87.95,88.04,87.72,87.83,22755.0,80.2898,80.372,80.0799,80.1803,22755.0
2015-08-21 10:50:00,87.83,87.99,87.83,87.96,15672.0,80.1803,80.3264,80.1803,80.299,15672.0
2015-08-21 10:55:00,87.97,88.11,87.9,88.11,18720.0,80.3081,80.4359,80.2442,80.4359,18720.0
2015-08-21 11:00:00,88.04,88.05,87.86,87.93,28581.0,80.372,80.3811,80.2077,80.2716,28581.0
2015-08-21 11:05:00,87.89,87.96,87.77,87.94,44058.0,80.2351,80.299,80.1255,80.2807,44058.0
2015-08-21 11:10:00,87.94,87.98,87.67,87.76,42978.0,80.2807,80.3172,80.0342,80.1164,42978.0
2015-08-21 11:15:00,87.82,87.91,87.76,87.76,13509.0,80.1712,80.2533,80.1164,80.1164,13509.0
2015-08-21 11:20:00,87.84,87.85,87.5,87.55,22950.0,80.1894,80.1985,79.879,79.9247,22950.0
2015-08-21 11:25:00,87.58,87.69,87.51,87.69,12924.0,79.9521,80.0525,79.8882,80.0525,12924.0
2015-08-21 11:30:00,87.71,87.85,87.59,87.62,13758.0,80.0707,80.1985,79.9612,79.9886,13758.0
2015-08-21 11:35:00,87.58,87.72,87.43,87.5,19464.0,79.9521,80.0799,79.8151,79.879,19464.0
2015-08-21 11:40:00,87.5,87.83,87.48,87.75,14370.0,79.879,80.1803,79.8608,80.1073,14370.0
2015-08-21 11:45:00,87.71,87.79,87.6,87.72,26079.0,80.0707,80.1438,79.9703,80.0799,26079.0
2015-08-21 11:50:00,87.72,87.83,87.62,87.76,18492.0,80.0799,80.1803,79.9886,80.1164,18492.0
2015-08-21 11:55:00,87.78,88.02,87.78,87.9,24303.0,80.1346,80.3537,80.1346,80.2442,24303.0
2015-08-21 12:00:00,87.89,88.09,87.85,88.03,20640.0,80.2351,80.4176,80.1985,80.3629,20640.0
2015-08-21 12:05:00,88.04,88.25,87.97,88.25,8889.0,80.372,80.5637,80.3081,80.5637,8889.0
2015-08-21 12:10:00,88.27,88.36,88.21,88.21,6915.0,80.582,80.6641,80.5272,80.5272,6915.0
2015-08-21 12:15:00,88.19,88.19,88.01,88.09,16053.0,80.5089,80.5089,80.3446,80.4176,16053.0
2015-08-21 12:20:00,88.11,88.12,87.85,87.87,13947.0,80.4359,80.445,80.1985,80.2168,13947.0
2015-08-21 12:25:00,87.9,87.94,87.8,87.82,19350.0,80.2442,80.2807,80.1529,80.1712,19350.0
2015-08-21 12:30:00,87.9,88.0,87.84,87.89,17781.0,80.2442,80.3355,80.1894,80.2351,17781.0
2015-08-21 12:35:00,87.9,88.04,87.89,87.98,24516.0,80.2442,80.372,80.2351,80.3172,24516.0
2015-08-21 12:40:00,87.95,87.98,87.82,87.98,41568.0,80.2898,80.3172,80.1712,80.3172,41568.0
2015-08-21 12:45:00,87.94,88.01,87.85,87.98,12228.0,80.2807,80.3446,80.1985,80.3172,12228.0
2015-08-21 12:50:00,87.94,87.97,87.71,87.84,11460.0,80.2807,80.3081,80.0707,80.1894,11460.0
2015-08-21 12:55:00,87.86,87.86,87.51,87.51,11700.0,80.2077,80.2077,79.8882,79.8882,11700.0
2015-08-21 13:00:00,87.58,87.78,87.41,87.48,19995.0,79.9521,80.1346,79.7969,79.8608,19995.0
2015-08-21 13:05:00,87.47,87.65,87.43,87.59,29076.0,79.8516,80.016,79.8151,79.9612,29076.0
2015-08-21 13:10:00,87.59,87.8,87.54,87.7,17889.0,79.9612,80.1529,79.9155,80.0616,17889.0
2015-08-21 13:15:00,87.67,87.79,87.61,87.61,18270.0,80.0342,80.1438,79.9795,79.9795,18270.0
2015-08-21 13:20:00,87.62,87.79,87.58,87.72,20493.0,79.9886,80.1438,79.9521,80.0799,20493.0
2015-08-21 13:25:00,87.69,87.9,87.55,87.9,8025.0,80.0525,80.2442,79.9247,80.2442,8025.0
2015-08-21 13:30:00,87.96,87.96,87.74,87.78,14028.0,80.299,80.299,80.0981,80.1346,14028.0
2015-08-21 13:35:00,87.7,88.0,87.58,87.99,10563.0,80.0616,80.3355,79.9521,80.3264,10563.0
2015-08-21 13:40:00,87.93,87.98,87.87,87.97,8100.0,80.2716,80.3172,80.2168,80.3081,8100.0
2015-08-21 13:45:00,88.02,88.02,87.69,87.69,30300.0,80.3537,80.3537,80.0525,80.0525,30300.0
2015-08-21 13:50:00,87.62,87.78,87.54,87.78,4992.0,79.9886,80.1346,79.9155,80.1346,4992.0
2015-08-21 13:55:00,87.78,87.98,87.73,87.91,19350.0,80.1346,80.3172,80.089,80.2533,19350.0
2015-08-21 14:00:00,87.91,88.07,87.81,88.05,27675.0,80.2533,80.3994,80.162,80.3811,27675.0
2015-08-21 14:05:00,88.07,88.13,87.91,88.13,21885.0,80.3994,80.4542,80.2533,80.4542,21885.0
2015-08-21 14:10:00,88.06,88.12,87.99,88.03,12084.0,80.3903,80.445,80.3264,80.3629,12084.0
2015-08-21 14:15:00,88.05,88.12,87.95,88.0,31308.0,80.3811,80.445,80.2898,80.3355,31308.0
2015-08-21 14:20:00,88.07,88.1,88.0,88.01,10443.0,80.3994,80.4268,80.3355,80.3446,10443.0
2015-08-21 14:25:00,88.02,88.11,88.0,88.11,15300.0,80.3537,80.4359,80.3355,80.4359,15300.0
2015-08-21 14:30:00,88.15,88.26,88.08,88.08,22917.0,80.4724,80.5728,80.4085,80.4085,22917.0
2015-08-21 14:35:00,88.03,88.03,87.86,87.95,18315.0,80.3629,80.3629,80.2077,80.2898,18315.0
2015-08-21 14:40:00,87.9,87.95,87.66,87.79,22668.0,80.2442,80.2898,80.0251,80.1438,22668.0
2015-08-21 14:45:00,87.76,87.78,87.47,87.47,14328.0,80.1164,80.1346,79.8516,79.8516,14328.0
2015-08-21 14:50:00,87.43,87.44,87.28,87.39,12900.0,79.8151,79.8243,79.6782,79.7786,12900.0
2015-08-21 14:55:00,87.34,87.61,87.34,87.48,16569.0,79.733,79.9795,79.733,79.8608,16569.0
2015-08-21 15:00:00,87.58,87.6,87.48,87.55,27375.0,79.9521,79.9703,79.8608,79.9247,27375.0
2015-08-21 15:05:00,87.48,87.51,87.19,87.19,17433.0,79.8608,79.8882,79.596,79.596,17433.0
2015-08-21 15:10:00,87.22,87.23,87.04,87.06,24537.0,79.6234,79.6325,79.4591,79.4774,24537.0
2015-08-21 15:15:00,87.14,87.31,86.89,87.26,37602.0,79.5504,79.7056,79.3222,79.6599,37602.0
2015-08-21 15:20:00,87.25,87.45,87.21,87.44,22986.0,79.6508,79.8334,79.6143,79.8243,22986.0
2015-08-21 15:25:00,87.36,87.44,87.22,87.34,41394.0,79.7512,79.8243,79.6234,79.733,41394.0
2015-08-21 15:30:00,87.33,87.38,86.94,87.05,84255.0,79.7238,79.7695,79.3678,79.4682,84255.0
2015-08-21 15:35:00,87.11,87.29,87.0,87.28,73581.0,79.523,79.6873,79.4226,79.6782,73581.0
2015-08-21 15:40:00,87.28,87.46,87.19,87.4,118356.0,79.6782,79.8425,79.596,79.7877,118356.0
2015-08-21 15:45:00,87.37,87.52,87.24,87.38,90015.0,79.7604,79.8973,79.6417,79.7695,90015.0
2015-08-21 15:50:00,87.37,87.59,87.31,87.42,235248.0,79.7604,79.9612,79.7056,79.806,235248.0
2015-08-21 15:55:00,87.4,87.54,87.11,87.18,379800.0,79.7877,79.9155,79.523,79.5869,379800.0
2015-08-24 09:30:00,83.87,83.87,83.67,83.67,2730.0,76.5652,76.5652,76.3826,76.3826,2730.0
2015-08-24 09:35:00,83.63,83.79,83.62,83.72,1500.0,76.3461,76.4922,76.337,76.4283,1500.0
2015-08-24 09:40:00,84.01,86.0,83.57,84.94,175212.0,76.693,78.5097,76.2913,77.542,175212.0
2015-08-24 09:45:00,84.74,85.22,84.35,84.41,57657.0,77.3594,77.7976,77.0034,77.0582,57657.0
2015-08-24 09:50:00,84.58,85.1,84.33,84.76,57942.0,77.2134,77.6881,76.9851,77.3777,57942.0
2015-08-24 09:55:00,84.75,85.29,84.55,85.17,55707.0,77.3685,77.8615,77.186,77.752,55707.0
2015-08-24 10:00:00,85.1,85.75,84.84,85.56,66858.0,77.6881,78.2815,77.4507,78.108,66858.0
2015-08-24 10:05:00,85.67,85.82,85.44,85.65,33468.0,78.2084,78.3454,77.9985,78.1902,33468.0
2015-08-24 10:10:00,85.54,85.7,85.32,85.48,41520.0,78.0897,78.2358,77.8889,78.035,41520.0
2015-08-24 10:15:00,85.55,86.06,85.49,85.94,46200.0,78.0989,78.5645,78.0441,78.4549,46200.0
2015-08-24 10:20:00,85.95,86.63,85.84,86.52,40797.0,78.464,79.0848,78.3636,78.9844,40797.0
2015-08-24 10:25:00,86.51,86.65,85.85,85.89,33318.0,78.9753,79.1031,78.3727,78.4093,33318.0
2015-08-24 10:30:00,86.05,86.09,85.45,85.54,85821.0,78.5553,78.5918,78.0076,78.0897,85821.0
2015-08-24 10:35:00,85.55,86.51,85.54,86.39,35688.0,78.0989,78.9753,78.0897,78.8657,35688.0
2015-08-24 10:40:00,86.27,86.63,85.96,86.28,21402.0,78.7562,79.0848,78.4732,78.7653,21402.0
2015-08-24 10:45:00,86.38,86.67,86.24,86.52,21741.0,78.8566,79.1213,78.7288,78.9844,21741.0
2015-08-24 10:50:00,86.62,86.62,86.48,86.57,22770.0,79.0757,79.0757,78.9479,79.03,22770.0
2015-08-24 10:55:00,86.57,86.57,86.28,86.49,37239.0,79.03,79.03,78.7653,78.957,37239.0
2015-08-24 11:00:00,86.58,86.72,86.38,86.51,46008.0,79.0392,79.167,78.8566,78.9753,46008.0
2015-08-24 11:05:00,86.52,86.62,86.33,86.6,32454.0,78.9844,79.0757,78.8109,79.0574,32454.0
2015-08-24 11:10:00,86.61,86.74,86.32,86.62,36564.0,79.0665,79.1852,78.8018,79.0757,36564.0
2015-08-24 11:15:00,86.51,86.68,86.3,86.5,17352.0,78.9753,79.1305,78.7835,78.9661,17352.0
2015-08-24 11:20:00,86.51,86.51,86.05,86.15,36504.0,78.9753,78.9753,78.5553,78.6466,36504.0
2015-08-24 11:25:00,86.13,86.38,86.06,86.2,41259.0,78.6284,78.8566,78.5645,78.6923,41259.0
2015-08-24 11:30:00,86.31,86.46,86.19,86.35,26160.0,78.7927,78.9296,78.6831,78.8292,26160.0
2015-08-24 11:35:00,86.46,86.88,86.46,86.82,20211.0,78.9296,79.313,78.9296,79.2583,20211.0
2015-08-24 11:40:00,86.83,87.18,86.76,87.18,37389.0,79.2674,79.5869,79.2035,79.5869,37389.0
2015-08-24 11:45:00,87.16,87.52,87.15,87.52,35241.0,79.5686,79.8973,79.5595,79.8973,35241.0
2015-08-24 11:50:00,87.52,88.27,87.45,88.27,56955.0,79.8973,80.582,79.8334,80.582,56955.0
2015-08-24 11:55:00,88.25,88.37,87.9,88.13,37152.0,80.5637,80.6733,80.2442,80.4542,37152.0
2015-08-24 12:00:00,88.11,88.15,87.7,87.78,69873.0,80.4359,80.4724,80.0616,80.1346,69873.0
2015-08-24 12:05:00,87.78,87.95,87.53,87.91,43923.0,80.1346,80.2898,79.9064,80.2533,43923.0
2015-08-24 12:10:00,87.83,88.28,87.83,87.94,46557.0,80.1803,80.5911,80.1803,80.2807,46557.0
2015-08-24 12:15:00,87.9,88.17,87.81,88.17,42570.0,80.2442,80.4907,80.162,80.4907,42570.0
2015-08-24 12:20:00,88.17,88.27,88.0,88.27,37674.0,80.4907,80.582,80.3355,80.582,37674.0
2015-08-24 12:25:00,88.27,88.59,88.18,88.54,28767.0,80.582,80.8741,80.4998,80.8285,28767.0
2015-08-24 12:30:00,88.54,88.54,88.13,88.18,24792.0,80.8285,80.8285,80.4542,80.4998,24792.0
2015-08-24 12:35:00,88.27,88.48,88.26,88.27,32928.0,80.582,80.7737,80.5728,80.582,32928.0
2015-08-24 12:40:00,88.27,88.35,88.11,88.13,40551.0,80.582,80.655,80.4359,80.4542,40551.0
2015-08-24 12:45:00,88.2,88.2,87.78,87.83,76722.0,80.5181,80.5181,80.1346,80.1803,76722.0
2015-08-24 12:50:00,87.83,88.01,87.68,87.96,42372.0,80.1803,80.3446,80.0434,80.299,42372.0
2015-08-24 12:55:00,87.96,88.11,87.71,87.77,37113.0,80.299,80.4359,80.0707,80.1255,37113.0
2015-08-24 13:00:00,87.87,88.02,87.8,87.85,31104.0,80.2168,80.3537,80.1529,80.1985,31104.0
2015-08-24 13:05:00,87.87,87.92,87.76,87.85,47178.0,80.2168,80.2625,80.1164,80.1985,47178.0
2015-08-24 13:10:00,87.85,87.9,87.61,87.77,22020.0,80.1985,80.2442,79.9795,80.1255,22020.0
2015-08-24 13:15:00,87.77,87.77,87.4,87.58,36987.0,80.1255,80.1255,79.7877,79.9521,36987.0
2015-08-24 13:20:00,87.59,87.66,87.1,87.1,20670.0,79.9612,80.0251,79.5139,79.5139,20670.0
2015-08-24 13:25:00,87.14,87.26,86.98,87.1,35211.0,79.5504,79.6599,79.4043,79.5139,35211.0
2015-08-24 13:30:00,87.1,87.19,86.84,86.85,11850.0,79.5139,79.596,79.2765,79.2856,11850.0
2015-08-24 13:35:00,86.85,86.85,86.48,86.48,21177.0,79.2856,79.2856,78.9479,78.9479,21177.0
2015-08-24 13:40:00,86.49,86.82,86.46,86.73,37641.0,78.957,79.2583,78.9296,79.1761,37641.0
2015-08-24 13:45:00,86.73,87.05,86.64,86.96,10800.0,79.1761,79.4682,79.0939,79.3861,10800.0
2015-08-24 13:50:00,86.96,86.96,86.61,86.61,9300.0,79.3861,79.3861,79.0665,79.0665,9300.0
2015-08-24 13:55:00,86.59,86.59,86.25,86.25,22962.0,79.0483,79.0483,78.7379,78.7379,22962.0
2015-08-24 14:00:00,86.31,86.35,86.22,86.28,17346.0,78.7927,78.8292,78.7105,78.7653,17346.0
2015-08-24 14:05:00,86.28,86.28,85.91,86.0,25638.0,78.7653,78.7653,78.4275,78.5097,25638.0
2015-08-24 14:10:00,86.0,86.14,85.78,85.78,22035.0,78.5097,78.6375,78.3088,78.3088,22035.0
2015-08-24 14:15:00,85.67,86.27,85.67,86.27,27465.0,78.2084,78.7562,78.2084,78.7562,27465.0
2015-08-24 14:20:00,86.27,86.38,86.13,86.3,21327.0,78.7562,78.8566,78.6284,78.7835,21327.0
2015-08-24 14:25:00,86.3,86.3,85.86,85.94,52437.0,78.7835,78.7835,78.3819,78.4549,52437.0
2015-08-24 14:30:00,85.93,86.1,85.9,86.1,26526.0,78.4458,78.601,78.4184,78.601,26526.0
2015-08-24 14:35:00,86.1,86.24,85.96,86.1,27198.0,78.601,78.7288,78.4732,78.601,27198.0
2015-08-24 14:40:00,86.1,86.1,85.57,85.57,37494.0,78.601,78.601,78.1171,78.1171,37494.0
2015-08-24 14:45:00,85.57,85.61,85.29,85.32,35244.0,78.1171,78.1536,77.8615,77.8889,35244.0
2015-08-24 14:50:00,85.33,85.39,84.94,84.95,81930.0,77.898,77.9528,77.542,77.5511,81930.0
2015-08-24 14:55:00,84.95,85.09,84.67,84.75,58272.0,77.5511,77.6789,77.2955,77.3685,58272.0
2015-08-24 15:00:00,84.75,84.95,84.41,84.84,26226.0,77.3685,77.5511,77.0582,77.4507,26226.0
2015-08-24 15:05:00,84.84,85.37,84.73,85.34,36201.0,77.4507,77.9345,77.3503,77.9072,36201.0
2015-08-24 15:10:00,85.37,85.37,84.84,84.95,32700.0,77.9345,77.9345,77.4507,77.5511,32700.0
2015-08-24 15:15:00,84.96,85.02,84.72,84.72,35475.0,77.5603,77.615,77.3412,77.3412,35475.0
2015-08-24 15:20:00,84.72,84.82,84.37,84.54,44100.0,77.3412,77.4325,77.0216,77.1768,44100.0
2015-08-24 15:25:00,84.64,84.86,84.44,84.54,54339.0,77.2681,77.469,77.0855,77.1768,54339.0
2015-08-24 15:30:00,84.54,84.65,84.37,84.6,74358.0,77.1768,77.2773,77.0216,77.2316,74358.0
2015-08-24 15:35:00,84.67,85.67,84.67,85.67,81990.0,77.2955,78.2084,77.2955,78.2084,81990.0
2015-08-24 15:40:00,85.77,85.79,85.15,85.79,75864.0,78.2997,78.318,77.7337,78.318,75864.0
2015-08-24 15:45:00,85.78,86.27,85.31,85.35,92490.0,78.3088,78.7562,77.8798,77.9163,92490.0
2015-08-24 15:50:00,85.33,85.71,85.31,85.5,155004.0,77.898,78.2449,77.8798,78.0532,155004.0
2015-08-24 15:55:00,85.46,85.5,84.76,84.78,132222.0,78.0167,78.0532,77.3777,77.3959,132222.0
2015-08-25 09:30:00,87.52,87.77,87.13,87.33,85344.0,79.8973,80.1255,79.5413,79.7238,85344.0
2015-08-25 09:35:00,87.0,87.44,85.94,86.67,123501.0,79.4226,79.8243,78.4549,79.1213,123501.0
2015-08-25 09:40:00,87.05,87.13,86.6,86.93,44442.0,79.4682,79.5413,79.0574,79.3587,44442.0
2015-08-25 09:45:00,86.93,87.42,86.85,87.08,48942.0,79.3587,79.806,79.2856,79.4956,48942.0
2015-08-25 09:50:00,86.98,87.14,86.48,86.48,58752.0,79.4043,79.5504,78.9479,78.9479,58752.0
2015-08-25 09:55:00,86.48,86.67,86.19,86.32,48984.0,78.9479,79.1213,78.6831,78.8018,48984.0
2015-08-25 10:00:00,86.31,86.46,86.18,86.18,23229.0,78.7927,78.9296,78.674,78.674,23229.0
2015-08-25 10:05:00,86.17,86.24,86.0,86.19,15954.0,78.6649,78.7288,78.5097,78.6831,15954.0
2015-08-25 10:10:00,86.18,86.41,86.1,86.41,24156.0,78.674,78.884,78.601,78.884,24156.0
2015-08-25 10:15:00,86.42,86.55,86.31,86.39,16800.0,78.8931,79.0118,78.7927,78.8657,16800.0
2015-08-25 10:20:00,86.39,86.39,86.03,86.09,19113.0,78.8657,78.8657,78.5371,78.5918,19113.0
2015-08-25 10:25:00,86.21,86.21,85.88,85.98,19935.0,78.7014,78.7014,78.4001,78.4914,19935.0
2015-08-25 10:30:00,85.85,85.97,85.63,85.63,39027.0,78.3727,78.4823,78.1719,78.1719,39027.0
2015-08-25 10:35:00,85.73,85.74,85.59,85.72,20808.0,78.2632,78.2723,78.1354,78.2541,20808.0
2015-08-25 10:40:00,85.77,85.94,85.69,85.75,17559.0,78.2997,78.4549,78.2267,78.2815,17559.0
2015-08-25 10:45:00,85.76,85.8,85.49,85.56,37362.0,78.2906,78.3271,78.0441,78.108,37362.0
2015-08-25 10:50:00,85.64,85.69,85.45,85.45,38871.0,78.181,78.2267,78.0076,78.0076,38871.0
2015-08-25 10:55:00,85.55,85.56,85.25,85.26,24498.0,78.0989,78.108,77.825,77.8341,24498.0
2015-08-25 11:00:00,85.26,85.42,85.26,85.36,15723.0,77.8341,77.9802,77.8341,77.9254,15723.0
2015-08-25 11:05:00,85.37,85.37,85.22,85.28,25212.0,77.9345,77.9345,77.7976,77.8524,25212.0
2015-08-25 11:10:00,85.26,85.44,85.23,85.31,41847.0,77.8341,77.9985,77.8067,77.8798,41847.0
2015-08-25 11:15:00,85.32,85.46,85.3,85.33,33819.0,77.8889,78.0167,77.8706,77.898,33819.0
2015-08-25 11:20:00,85.37,85.6,85.23,85.23,34383.0,77.9345,78.1445,77.8067,77.8067,34383.0
2015-08-25 11:25:00,85.27,85.28,84.95,84.95,30441.0,77.8433,77.8524,77.5511,77.5511,30441.0
2015-08-25 11:30:00,85.02,85.11,84.81,85.11,12960.0,77.615,77.6972,77.4233,77.6972,12960.0
2015-08-25 11:35:00,85.13,85.13,84.98,84.99,22293.0,77.7155,77.7155,77.5785,77.5876,22293.0
2015-08-25 11:40:00,85.02,85.08,84.9,85.04,12969.0,77.615,77.6698,77.5055,77.6333,12969.0
2015-08-25 11:45:00,85.0,85.3,85.0,85.22,33987.0,77.5968,77.8706,77.5968,77.7976,33987.0
2015-08-25 11:50:00,85.23,85.35,85.11,85.11,22665.0,77.8067,77.9163,77.6972,77.6972,22665.0
2015-08-25 11:55:00,85.22,85.29,85.04,85.08,29841.0,77.7976,77.8615,77.6333,77.6698,29841.0
2015-08-25 12:00:00,85.1,85.12,84.95,85.07,33060.0,77.6881,77.7063,77.5511,77.6607,33060.0
2015-08-25 12:05:00,85.12,85.21,85.03,85.12,18240.0,77.7063,77.7885,77.6242,77.7063,18240.0
2015-08-25 12:10:00,85.12,85.15,85.09,85.09,9876.0,77.7063,77.7337,77.6789,77.6789,9876.0
2015-08-25 12:15:00,85.16,85.25,84.95,85.01,25665.0,77.7428,77.825,77.5511,77.6059,25665.0
2015-08-25 12:20:00,85.06,85.24,84.97,85.14,18300.0,77.6515,77.8159,77.5694,77.7246,18300.0
2015-08-25 12:25:00,85.13,85.21,85.06,85.09,8289.0,77.7155,77.7885,77.6515,77.6789,8289.0
2015-08-25 12:30:00,85.06,85.21,85.05,85.2,18843.0,77.6515,77.7885,77.6424,77.7794,18843.0
2015-08-25 12:35:00,85.11,85.18,84.98,85.14,18099.0,77.6972,77.7611,77.5785,77.7246,18099.0
2015-08-25 12:40:00,85.13,85.2,85.01,85.11,23952.0,77.7155,77.7794,77.6059,77.6972,23952.0
2015-08-25 12:45:00,85.08,85.12,84.97,84.97,20151.0,77.6698,77.7063,77.5694,77.5694,20151.0
2015-08-25 12:50:00,85.05,85.06,84.96,85.04,18984.0,77.6424,77.6515,77.5603,77.6333,18984.0
2015-08-25 12:55:00,85.03,85.06,84.92,84.93,14154.0,77.6242,77.6515,77.5237,77.5329,14154.0
2015-08-25 13:00:00,84.96,85.0,84.87,84.94,16527.0,77.5603,77.5968,77.4781,77.542,16527.0
2015-08-25 13:05:00,84.94,85.0,84.83,84.83,28380.0,77.542,77.5968,77.4416,77.4416,28380.0
2015-08-25 13:10:00,84.83,84.91,84.78,84.91,17736.0,77.4416,77.5146,77.3959,77.5146,17736.0
2015-08-25 13:15:00,84.89,84.91,84.78,84.78,8037.0,77.4964,77.5146,77.3959,77.3959,8037.0
2015-08-25 13:20:00,84.87,84.99,84.81,84.89,15894.0,77.4781,77.5876,77.4233,77.4964,15894.0
2015-08-25 13:25:00,84.81,84.82,84.39,84.5,33348.0,77.4233,77.4325,77.0399,77.1403,33348.0
2015-08-25 13:30:00,84.53,84.65,84.47,84.49,17703.0,77.1677,77.2773,77.1129,77.1312,17703.0
2015-08-25 13:35:00,84.49,84.67,84.49,84.61,7788.0,77.1312,77.2955,77.1312,77.2407,7788.0
2015-08-25 13:40:00,84.61,84.65,84.53,84.59,40887.0,77.2407,77.2773,77.1677,77.2225,40887.0
2015-08-25 13:45:00,84.57,84.68,84.54,84.66,26691.0,77.2042,77.3046,77.1768,77.2864,26691.0
2015-08-25 13:50:00,84.62,84.83,84.61,84.75,24000.0,77.2499,77.4416,77.2407,77.3685,24000.0
2015-08-25 13:55:00,84.79,84.96,84.77,84.81,19821.0,77.4051,77.5603,77.3868,77.4233,19821.0
2015-08-25 14:00:00,84.84,84.91,84.75,84.8,12492.0,77.4507,77.5146,77.3685,77.4142,12492.0
2015-08-25 14:05:00,84.74,84.8,84.63,84.65,19350.0,77.3594,77.4142,77.259,77.2773,19350.0
2015-08-25 14:10:00,84.58,84.68,84.51,84.56,37494.0,77.2134,77.3046,77.1495,77.1951,37494.0
2015-08-25 14:15:00,84.57,84.7,84.51,84.7,21300.0,77.2042,77.3229,77.1495,77.3229,21300.0
2015-08-25 14:20:00,84.71,84.87,84.65,84.79,51519.0,77.332,77.4781,77.2773,77.4051,51519.0
2015-08-25 14:25:00,84.74,84.81,84.59,84.75,46551.0,77.3594,77.4233,77.2225,77.3685,46551.0
2015-08-25 14:30:00,84.81,84.97,84.73,84.86,24681.0,77.4233,77.5694,77.3503,77.469,24681.0
2015-08-25 14:35:00,84.85,84.85,84.7,84.77,21375.0,77.4598,77.4598,77.3229,77.3868,21375.0
2015-08-25 14:40:00,84.74,84.96,84.74,84.82,17439.0,77.3594,77.5603,77.3594,77.4325,17439.0
2015-08-25 14:45:00,84.85,85.12,84.81,85.06,34551.0,77.4598,77.7063,77.4233,77.6515,34551.0
2015-08-25 14:50:00,85.13,85.27,85.1,85.1,24972.0,77.7155,77.8433,77.6881,77.6881,24972.0
2015-08-25 14:55:00,85.18,85.3,85.13,85.18,21426.0,77.7611,77.8706,77.7155,77.7611,21426.0
2015-08-25 15:00:00,85.21,85.29,85.13,85.13,35934.0,77.7885,77.8615,77.7155,77.7155,35934.0
2015-08-25 15:05:00,85.14,85.14,84.88,84.95,25737.0,77.7246,77.7246,77.4872,77.5511,25737.0
2015-08-25 15:10:00,84.89,84.98,84.81,84.87,25605.0,77.4964,77.5785,77.4233,77.4781,25605.0
2015-08-25 15:15:00,84.82,84.91,84.59,84.66,34227.0,77.4325,77.5146,77.2225,77.2864,34227.0
2015-08-25 15:20:00,84.67,84.71,84.44,84.5,31977.0,77.2955,77.332,77.0855,77.1403,31977.0
2015-08-25 15:25:00,84.46,84.59,84.36,84.4,47430.0,77.1038,77.2225,77.0125,77.049,47430.0
2015-08-25 15:30:00,84.37,84.48,84.09,84.22,39108.0,77.0216,77.1221,76.766,76.8847,39108.0
2015-08-25 15:35:00,84.24,84.36,83.83,83.88,44661.0,76.903,77.0125,76.5287,76.5743,44661.0
2015-08-25 15:40:00,83.86,84.08,83.76,83.87,78282.0,76.5561,76.7569,76.4648,76.5652,78282.0
2015-08-25 15:45:00,83.83,83.85,83.34,83.51,54075.0,76.5287,76.5469,76.0814,76.2365,54075.0
2015-08-25 15:50:00,83.44,83.99,83.3,83.92,82605.0,76.1726,76.6747,76.0448,76.6108,82605.0
2015-08-25 15:55:00,83.98,84.02,82.83,82.9,329343.0,76.6656,76.7021,75.6158,75.6797,329343.0
2015-08-26 09:30:00,84.58,84.75,84.5,84.6,43452.0,77.2134,77.3685,77.1403,77.2316,43452.0
2015-08-26 09:35:00,84.45,84.56,84.22,84.38,11124.0,77.0947,77.1951,76.8847,77.0308,11124.0
2015-08-26 09:40:00,84.56,84.66,83.84,83.84,20067.0,77.1951,77.2864,76.5378,76.5378,20067.0
2015-08-26 09:45:00,84.06,84.4,83.91,84.25,23811.0,76.7386,77.049,76.6017,76.9121,23811.0
2015-08-26 09:50:00,84.16,84.16,83.67,84.02,12090.0,76.8299,76.8299,76.3826,76.7021,12090.0
2015-08-26 09:55:00,84.07,84.07,83.63,84.01,11418.0,76.7478,76.7478,76.3461,76.693,11418.0
2015-08-26 10:00:00,84.12,84.17,83.84,83.95,26700.0,76.7934,76.8391,76.5378,76.6382,26700.0
2015-08-26 10:05:00,83.96,84.05,83.77,83.78,12300.0,76.6474,76.7295,76.4739,76.483,12300.0
2015-08-26 10:10:00,83.79,84.03,83.59,83.85,28386.0,76.4922,76.7113,76.3096,76.5469,28386.0
2015-08-26 10:15:00,83.74,83.74,83.22,83.22,12159.0,76.4465,76.4465,75.9718,75.9718,12159.0
2015-08-26 10:20:00,83.17,83.41,83.03,83.41,12450.0,75.9262,76.1453,75.7984,76.1453,12450.0
2015-08-26 10:25:00,83.31,83.55,83.31,83.31,17700.0,76.054,76.2731,76.054,76.054,17700.0
2015-08-26 10:30:00,83.35,83.89,83.33,83.88,24318.0,76.0905,76.5835,76.0722,76.5743,24318.0
2015-08-26 10:35:00,83.79,83.93,83.62,83.93,15600.0,76.4922,76.62,76.337,76.62,15600.0
2015-08-26 10:40:00,83.91,83.98,83.7,83.9,72960.0,76.6017,76.6656,76.41,76.5926,72960.0
2015-08-26 10:45:00,83.96,84.21,83.63,83.92,46806.0,76.6474,76.8756,76.3461,76.6108,46806.0
2015-08-26 10:50:00,83.9,84.33,83.9,84.33,9381.0,76.5926,76.9851,76.5926,76.9851,9381.0
2015-08-26 10:55:00,84.2,84.32,83.87,84.02,18600.0,76.8665,76.976,76.5652,76.7021,18600.0
2015-08-26 11:00:00,83.92,83.99,83.65,83.89,21588.0,76.6108,76.6747,76.3644,76.5835,21588.0
2015-08-26 11:05:00,83.99,84.11,83.74,83.8,33219.0,76.6747,76.7843,76.4465,76.5013,33219.0
2015-08-26 11:10:00,83.74,83.78,83.62,83.62,7344.0,76.4465,76.483,76.337,76.337,7344.0
2015-08-26 11:15:00,83.61,83.79,83.55,83.7,8700.0,76.3278,76.4922,76.2731,76.41,8700.0
2015-08-26 11:20:00,83.73,83.83,83.58,83.72,17100.0,76.4374,76.5287,76.3005,76.4283,17100.0
2015-08-26 11:25:00,83.72,83.76,83.54,83.57,22638.0,76.4283,76.4648,76.2639,76.2913,22638.0
2015-08-26 11:30:00,83.58,83.77,83.37,83.38,21417.0,76.3005,76.4739,76.1087,76.1179,21417.0
2015-08-26 11:35:00,83.42,83.52,83.23,83.23,24045.0,76.1544,76.2457,75.9809,75.9809,24045.0
2015-08-26 11:40:00,83.23,83.8,83.21,83.77,19950.0,75.9809,76.5013,75.9627,76.4739,19950.0
2015-08-26 11:45:00,83.67,83.79,83.43,83.79,40923.0,76.3826,76.4922,76.1635,76.4922,40923.0
2015-08-26 11:50:00,83.79,83.93,83.74,83.88,28953.0,76.4922,76.62,76.4465,76.5743,28953.0
2015-08-26 11:55:00,83.88,83.98,83.59,83.78,18498.0,76.5743,76.6656,76.3096,76.483,18498.0
2015-08-26 12:00:00,83.78,83.86,83.64,83.72,20820.0,76.483,76.5561,76.3552,76.4283,20820.0
2015-08-26 12:05:00,83.64,83.83,83.53,83.71,21885.0,76.3552,76.5287,76.2548,76.4191,21885.0
2015-08-26 12:10:00,83.66,83.76,83.47,83.47,7200.0,76.3735,76.4648,76.2,76.2,7200.0
2015-08-26 12:15:00,83.47,83.87,83.47,83.87,13905.0,76.2,76.5652,76.2,76.5652,13905.0
2015-08-26 12:20:00,83.81,83.93,83.54,83.61,20733.0,76.5104,76.62,76.2639,76.3278,20733.0
2015-08-26 12:25:00,83.61,83.76,83.53,83.54,26160.0,76.3278,76.4648,76.2548,76.2639,26160.0
2015-08-26 12:30:00,83.64,83.64,83.41,83.43,29955.0,76.3552,76.3552,76.1453,76.1635,29955.0
2015-08-26 12:35:00,83.46,83.58,83.46,83.47,12207.0,76.1909,76.3005,76.1909,76.2,12207.0
2015-08-26 12:40:00,83.42,83.45,83.37,83.43,17913.0,76.1544,76.1818,76.1087,76.1635,17913.0
2015-08-26 12:45:00,83.43,83.57,83.28,83.57,14841.0,76.1635,76.2913,76.0266,76.2913,14841.0
2015-08-26 12:50:00,83.49,83.57,83.36,83.44,11700.0,76.2183,76.2913,76.0996,76.1726,11700.0
2015-08-26 12:55:00,83.53,83.7,83.37,83.68,14526.0,76.2548,76.41,76.1087,76.3917,14526.0
2015-08-26 13:00:00,83.66,83.79,83.62,83.75,7203.0,76.3735,76.4922,76.337,76.4556,7203.0
2015-08-26 13:05:00,83.7,83.7,83.46,83.58,9045.0,76.41,76.41,76.1909,76.3005,9045.0
2015-08-26 13:10:00,83.52,83.58,83.33,83.46,21642.0,76.2457,76.3005,76.0722,76.1909,21642.0
2015-08-26 13:15:00,83.43,83.5,83.31,83.49,6900.0,76.1635,76.2274,76.054,76.2183,6900.0
2015-08-26 13:20:00,83.49,83.69,83.45,83.69,34002.0,76.2183,76.4009,76.1818,76.4009,34002.0
2015-08-26 13:25:00,83.62,83.7,83.55,83.69,17811.0,76.337,76.41,76.2731,76.4009,17811.0
2015-08-26 13:30:00,83.7,83.71,83.56,83.69,11103.0,76.41,76.4191,76.2822,76.4009,11103.0
2015-08-26 13:35:00,83.7,84.0,83.7,83.98,10500.0,76.41,76.6839,76.41,76.6656,10500.0
2015-08-26 13:40:00,83.98,84.0,83.82,83.86,8478.0,76.6656,76.6839,76.5195,76.5561,8478.0
2015-08-26 13:45:00,83.87,84.01,83.69,83.79,19650.0,76.5652,76.693,76.4009,76.4922,19650.0
2015-08-26 13:50:00,83.76,84.15,83.76,84.15,26100.0,76.4648,76.8208,76.4648,76.8208,26100.0
2015-08-26 13:55:00,84.15,84.22,84.02,84.12,12153.0,76.8208,76.8847,76.7021,76.7934,12153.0
2015-08-26 14:00:00,84.14,84.16,83.92,84.03,14034.0,76.8117,76.8299,76.6108,76.7113,14034.0
2015-08-26 14:05:00,84.05,84.23,84.05,84.1,12687.0,76.7295,76.8938,76.7295,76.7752,12687.0
2015-08-26 14:10:00,84.15,84.15,83.89,83.89,7890.0,76.8208,76.8208,76.5835,76.5835,7890.0
2015-08-26 14:15:00,83.79,83.99,83.69,83.69,12600.0,76.4922,76.6747,76.4009,76.4009,12600.0
2015-08-26 14:20:00,83.7,83.95,83.59,83.86,12681.0,76.41,76.6382,76.3096,76.5561,12681.0
2015-08-26 14:25:00,83.81,83.86,83.69,83.74,72909.0,76.5104,76.5561,76.4009,76.4465,72909.0
2015-08-26 14:30:00,83.74,83.83,83.68,83.82,49851.0,76.4465,76.5287,76.3917,76.5195,49851.0
2015-08-26 14:35:00,83.87,84.07,83.87,84.07,11718.0,76.5652,76.7478,76.5652,76.7478,11718.0
2015-08-26 14:40:00,84.08,84.32,84.05,84.25,12903.0,76.7569,76.976,76.7295,76.9121,12903.0
2015-08-26 14:45:00,84.3,84.52,84.25,84.33,25245.0,76.9577,77.1586,76.9121,76.9851,25245.0
2015-08-26 14:50:00,84.33,84.45,84.25,84.33,67296.0,76.9851,77.0947,76.9121,76.9851,67296.0
2015-08-26 14:55:00,84.3,84.36,84.17,84.3,106515.0,76.9577,77.0125,76.8391,76.9577,106515.0
2015-08-26 15:00:00,84.3,84.3,84.17,84.18,45816.0,76.9577,76.9577,76.8391,76.8482,45816.0
2015-08-26 15:05:00,84.21,84.55,84.19,84.5,86610.0,76.8756,77.186,76.8573,77.1403,86610.0
2015-08-26 15:10:00,84.56,85.04,84.53,84.93,71286.0,77.1951,77.6333,77.1677,77.5329,71286.0
2015-08-26 15:15:00,84.93,84.99,84.62,84.94,14196.0,77.5329,77.5876,77.2499,77.542,14196.0
2015-08-26 15:20:00,85.05,85.07,84.78,84.82,9621.0,77.6424,77.6607,77.3959,77.4325,9621.0
2015-08-26 15:25:00,84.82,84.86,84.73,84.74,12018.0,77.4325,77.469,77.3503,77.3594,12018.0
2015-08-26 15:30:00,84.74,85.12,84.74,85.12,16818.0,77.3594,77.7063,77.3594,77.7063,16818.0
2015-08-26 15:35:00,85.17,85.17,84.84,84.88,13086.0,77.752,77.752,77.4507,77.4872,13086.0
2015-08-26 15:40:00,84.87,85.32,84.82,85.22,58026.0,77.4781,77.8889,77.4325,77.7976,58026.0
2015-08-26 15:45:00,85.19,85.37,84.93,85.06,33171.0,77.7702,77.9345,77.5329,77.6515,33171.0
2015-08-26 15:50:00,85.1,85.28,85.03,85.24,47619.0,77.6881,77.8524,77.6242,77.8159,47619.0
2015-08-26 15:55:00,85.22,85.26,84.91,85.18,85392.0,77.7976,77.8341,77.5146,77.7611,85392.0
2015-08-27 09:30:00,86.15,86.33,86.14,86.3,23082.0,78.6466,78.8109,78.6375,78.7835,23082.0
2015-08-27 09:35:00,85.94,86.2,85.91,86.16,24666.0,78.4549,78.6923,78.4275,78.6557,24666.0
2015-08-27 09:40:00,86.24,86.37,86.17,86.37,15000.0,78.7288,78.8475,78.6649,78.8475,15000.0
2015-08-27 09:45:00,86.52,86.52,86.25,86.42,30243.0,78.9844,78.9844,78.7379,78.8931,30243.0
2015-08-27 09:50:00,86.44,86.53,86.33,86.44,19209.0,78.9114,78.9935,78.8109,78.9114,19209.0
2015-08-27 09:55:00,86.48,86.53,86.15,86.26,12900.0,78.9479,78.9935,78.6466,78.747,12900.0
2015-08-27 10:00:00,86.29,86.56,86.25,86.27,33966.0,78.7744,79.0209,78.7379,78.7562,33966.0
2015-08-27 10:05:00,86.27,86.33,86.13,86.32,16500.0,78.7562,78.8109,78.6284,78.8018,16500.0
2015-08-27 10:10:00,86.34,86.59,86.34,86.42,9246.0,78.8201,79.0483,78.8201,78.8931,9246.0
2015-08-27 10:15:00,86.42,86.6,86.37,86.6,20130.0,78.8931,79.0574,78.8475,79.0574,20130.0
2015-08-27 10:20:00,86.51,86.67,86.45,86.67,8718.0,78.9753,79.1213,78.9205,79.1213,8718.0
2015-08-27 10:25:00,86.67,86.71,86.55,86.62,13527.0,79.1213,79.1578,79.0118,79.0757,13527.0
2015-08-27 10:30:00,86.65,86.73,86.44,86.55,45954.0,79.1031,79.1761,78.9114,79.0118,45954.0
2015-08-27 10:35:00,86.58,86.67,86.53,86.54,24645.0,79.0392,79.1213,78.9935,79.0026,24645.0
2015-08-27 10:40:00,86.54,86.67,86.54,86.67,24300.0,79.0026,79.1213,79.0026,79.1213,24300.0
2015-08-27 10:45:00,86.68,86.92,86.63,86.9,17787.0,79.1305,79.3495,79.0848,79.3313,17787.0
2015-08-27 10:50:00,86.85,86.85,86.71,86.71,21240.0,79.2856,79.2856,79.1578,79.1578,21240.0
2015-08-27 10:55:00,86.75,86.96,86.75,86.96,10050.0,79.1944,79.3861,79.1944,79.3861,10050.0
2015-08-27 11:00:00,87.0,87.16,86.93,87.06,25641.0,79.4226,79.5686,79.3587,79.4774,25641.0
2015-08-27 11:05:00,87.06,87.23,87.06,87.14,11901.0,79.4774,79.6325,79.4774,79.5504,11901.0
2015-08-27 11:10:00,87.06,87.21,87.06,87.18,6915.0,79.4774,79.6143,79.4774,79.5869,6915.0
2015-08-27 11:15:00,87.12,87.26,87.11,87.23,7131.0,79.5321,79.6599,79.523,79.6325,7131.0
2015-08-27 11:20:00,87.27,87.3,87.15,87.25,12675.0,79.6691,79.6965,79.5595,79.6508,12675.0
2015-08-27 11:25:00,87.3,87.32,87.13,87.26,8496.0,79.6965,79.7147,79.5413,79.6599,8496.0
2015-08-27 11:30:00,87.21,87.27,86.98,87.04,9531.0,79.6143,79.6691,79.4043,79.4591,9531.0
2015-08-27 11:35:00,86.96,87.02,86.85,86.85,12750.0,79.3861,79.4408,79.2856,79.2856,12750.0
2015-08-27 11:40:00,86.86,87.12,86.86,87.05,4200.0,79.2948,79.5321,79.2948,79.4682,4200.0
2015-08-27 11:45:00,87.06,87.13,87.01,87.12,3900.0,79.4774,79.5413,79.4317,79.5321,3900.0
2015-08-27 11:50:00,87.15,87.27,87.15,87.27,4200.0,79.5595,79.6691,79.5595,79.6691,4200.0
2015-08-27 11:55:00,87.16,87.25,87.15,87.24,5097.0,79.5686,79.6508,79.5595,79.6417,5097.0
2015-08-27 12:00:00,87.23,87.29,87.15,87.15,5127.0,79.6325,79.6873,79.5595,79.5595,5127.0
2015-08-27 12:05:00,87.23,87.47,87.23,87.34,11298.0,79.6325,79.8516,79.6325,79.733,11298.0
2015-08-27 12:10:00,87.31,87.4,87.24,87.31,4566.0,79.7056,79.7877,79.6417,79.7056,4566.0
2015-08-27 12:15:00,87.22,87.36,87.22,87.31,3375.0,79.6234,79.7512,79.6234,79.7056,3375.0
2015-08-27 12:20:00,87.31,87.35,87.24,87.31,2700.0,79.7056,79.7421,79.6417,79.7056,2700.0
2015-08-27 12:25:00,87.28,87.42,87.26,87.42,2982.0,79.6782,79.806,79.6599,79.806,2982.0
2015-08-27 12:30:00,87.33,87.41,87.24,87.3,12036.0,79.7238,79.7969,79.6417,79.6965,12036.0
2015-08-27 12:35:00,87.2,87.33,87.16,87.33,9654.0,79.6052,79.7238,79.5686,79.7238,9654.0
2015-08-27 12:40:00,87.26,87.29,86.96,87.02,10830.0,79.6599,79.6873,79.3861,79.4408,10830.0
2015-08-27 12:45:00,86.94,87.14,86.94,87.13,7596.0,79.3678,79.5504,79.3678,79.5413,7596.0
2015-08-27 12:50:00,87.17,87.25,87.02,87.13,48891.0,79.5778,79.6508,79.4408,79.5413,48891.0
2015-08-27 12:55:00,87.13,87.24,87.11,87.24,8334.0,79.5413,79.6417,79.523,79.6417,8334.0
2015-08-27 13:00:00,87.21,87.26,86.97,86.97,5100.0,79.6143,79.6599,79.3952,79.3952,5100.0
2015-08-27 13:05:00,87.04,87.18,87.01,87.18,14988.0,79.4591,79.5869,79.4317,79.5869,14988.0
2015-08-27 13:10:00,87.17,87.3,87.14,87.2,3900.0,79.5778,79.6965,79.5504,79.6052,3900.0
2015-08-27 13:15:00,87.19,87.26,87.11,87.12,20406.0,79.596,79.6599,79.523,79.5321,20406.0
2015-08-27 13:20:00,87.18,87.21,87.08,87.1,12759.0,79.5869,79.6143,79.4956,79.5139,12759.0
2015-08-27 13:25:00,87.17,87.41,87.15,87.21,42426.0,79.5778,79.7969,79.5595,79.6143,42426.0
2015-08-27 13:30:00,87.28,87.34,87.13,87.13,11580.0,79.6782,79.733,79.5413,79.5413,11580.0
2015-08-27 13:35:00,87.13,87.18,87.04,87.12,5301.0,79.5413,79.5869,79.4591,79.5321,5301.0
2015-08-27 13:40:00,87.02,87.29,87.02,87.29,9600.0,79.4408,79.6873,79.4408,79.6873,9600.0
2015-08-27 13:45:00,87.24,87.24,86.97,87.08,8700.0,79.6417,79.6417,79.3952,79.4956,8700.0
2015-08-27 13:50:00,87.08,87.08,87.01,87.01,2700.0,79.4956,79.4956,79.4317,79.4317,2700.0
2015-08-27 13:55:00,87.05,87.17,87.01,87.17,7920.0,79.4682,79.5778,79.4317,79.5778,7920.0
2015-08-27 14:00:00,87.17,87.24,87.09,87.16,15405.0,79.5778,79.6417,79.5047,79.5686,15405.0
2015-08-27 14:05:00,87.16,87.22,87.1,87.13,19569.0,79.5686,79.6234,79.5139,79.5413,19569.0
2015-08-27 14:10:00,87.19,87.22,87.11,87.11,37830.0,79.596,79.6234,79.523,79.523,37830.0
2015-08-27 14:15:00,87.1,87.1,86.76,86.76,8175.0,79.5139,79.5139,79.2035,79.2035,8175.0
2015-08-27 14:20:00,86.79,86.88,86.78,86.78,4500.0,79.2309,79.313,79.2217,79.2217,4500.0
2015-08-27 14:25:00,86.76,86.8,86.33,86.44,26682.0,79.2035,79.24,78.8109,78.9114,26682.0
2015-08-27 14:30:00,86.43,86.56,86.35,86.35,24675.0,78.9022,79.0209,78.8292,78.8292,24675.0
2015-08-27 14:35:00,86.4,86.51,86.37,86.45,25857.0,78.8748,78.9753,78.8475,78.9205,25857.0
2015-08-27 14:40:00,86.44,86.44,86.19,86.22,20607.0,78.9114,78.9114,78.6831,78.7105,20607.0
2015-08-27 14:45:00,86.23,86.33,85.92,85.92,11400.0,78.7196,78.8109,78.4366,78.4366,11400.0
2015-08-27 14:50:00,85.92,86.11,85.92,85.94,12156.0,78.4366,78.6101,78.4366,78.4549,12156.0
2015-08-27 14:55:00,85.93,85.93,85.46,85.5,18780.0,78.4458,78.4458,78.0167,78.0532,18780.0
2015-08-27 15:00:00,85.5,85.63,85.17,85.17,40179.0,78.0532,78.1719,77.752,77.752,40179.0
2015-08-27 15:05:00,85.23,85.42,85.1,85.42,24918.0,77.8067,77.9802,77.6881,77.9802,24918.0
2015-08-27 15:10:00,85.46,85.51,85.28,85.42,17745.0,78.0167,78.0624,77.8524,77.9802,17745.0
2015-08-27 15:15:00,85.39,85.64,85.28,85.62,30069.0,77.9528,78.181,77.8524,78.1628,30069.0
2015-08-27 15:20:00,85.54,85.54,85.28,85.36,16128.0,78.0897,78.0897,77.8524,77.9254,16128.0
2015-08-27 15:25:00,85.37,85.87,85.32,85.87,17445.0,77.9345,78.391,77.8889,78.391,17445.0
2015-08-27 15:30:00,85.78,85.99,85.66,85.97,29076.0,78.3088,78.5005,78.1993,78.4823,29076.0
2015-08-27 15:35:00,85.99,85.99,85.67,85.67,59235.0,78.5005,78.5005,78.2084,78.2084,59235.0
2015-08-27 15:40:00,85.74,85.97,85.65,85.97,52611.0,78.2723,78.4823,78.1902,78.4823,52611.0
2015-08-27 15:45:00,86.0,86.21,86.0,86.21,46770.0,78.5097,78.7014,78.5097,78.7014,46770.0
2015-08-27 15:50:00,86.2,86.26,86.1,86.2,41817.0,78.6923,78.747,78.601,78.6923,41817.0
2015-08-27 15:55:00,86.22,86.43,86.17,86.43,90912.0,78.7105,78.9022,78.6649,78.9022,90912.0
2015-08-28 09:30:00,86.15,86.64,86.15,86.64,29715.0,78.6466,79.0939,78.6466,79.0939,29715.0
2015-08-28 09:35:00,86.62,86.64,86.31,86.4,8139.0,79.0757,79.0939,78.7927,78.8748,8139.0
2015-08-28 09:40:00,86.42,86.57,86.18,86.18,7017.0,78.8931,79.03,78.674,78.674,7017.0
2015-08-28 09:45:00,86.15,86.16,85.86,85.86,12912.0,78.6466,78.6557,78.3819,78.3819,12912.0
2015-08-28 09:50:00,85.83,86.08,85.83,85.84,4047.0,78.3545,78.5827,78.3545,78.3636,4047.0
2015-08-28 09:55:00,85.77,86.09,85.64,85.93,20496.0,78.2997,78.5918,78.181,78.4458,20496.0
2015-08-28 10:00:00,86.05,86.12,85.79,85.96,16134.0,78.5553,78.6192,78.318,78.4732,16134.0
2015-08-28 10:05:00,85.88,85.98,85.67,85.72,16275.0,78.4001,78.4914,78.2084,78.2541,16275.0
2015-08-28 10:10:00,85.79,85.87,85.6,85.75,8100.0,78.318,78.391,78.1445,78.2815,8100.0
2015-08-28 10:15:00,85.81,85.98,85.81,85.87,5100.0,78.3362,78.4914,78.3362,78.391,5100.0
2015-08-28 10:20:00,85.73,85.96,85.6,85.9,11700.0,78.2632,78.4732,78.1445,78.4184,11700.0
2015-08-28 10:25:00,85.98,85.99,85.93,85.99,8400.0,78.4914,78.5005,78.4458,78.5005,8400.0
2015-08-28 10:30:00,86.02,86.09,85.89,85.99,7365.0,78.5279,78.5918,78.4093,78.5005,7365.0
2015-08-28 10:35:00,85.97,86.0,85.86,85.86,6300.0,78.4823,78.5097,78.3819,78.3819,6300.0
2015-08-28 10:40:00,85.9,85.91,85.76,85.81,8400.0,78.4184,78.4275,78.2906,78.3362,8400.0
2015-08-28 10:45:00,85.82,85.88,85.59,85.71,17652.0,78.3454,78.4001,78.1354,78.2449,17652.0
2015-08-28 10:50:00,85.62,85.72,85.54,85.6,24126.0,78.1628,78.2541,78.0897,78.1445,24126.0
2015-08-28 10:55:00,85.61,85.73,85.6,85.64,7488.0,78.1536,78.2632,78.1445,78.181,7488.0
2015-08-28 11:00:00,85.72,85.82,85.69,85.82,5238.0,78.2541,78.3454,78.2267,78.3454,5238.0
2015-08-28 11:05:00,85.89,85.89,85.76,85.87,9414.0,78.4093,78.4093,78.2906,78.391,9414.0
2015-08-28 11:10:00,85.86,85.95,85.69,85.81,50193.0,78.3819,78.464,78.2267,78.3362,50193.0
2015-08-28 11:15:00,85.84,85.92,85.77,85.92,9000.0,78.3636,78.4366,78.2997,78.4366,9000.0
2015-08-28 11:20:00,85.98,86.08,85.93,86.08,6600.0,78.4914,78.5827,78.4458,78.5827,6600.0
2015-08-28 11:25:00,86.15,86.29,86.06,86.23,8004.0,78.6466,78.7744,78.5645,78.7196,8004.0
2015-08-28 11:30:00,86.21,86.24,86.16,86.24,2700.0,78.7014,78.7288,78.6557,78.7288,2700.0
2015-08-28 11:35:00,86.23,86.23,86.02,86.07,8778.0,78.7196,78.7196,78.5279,78.5736,8778.0
2015-08-28 11:40:00,86.02,86.03,85.84,85.84,7104.0,78.5279,78.5371,78.3636,78.3636,7104.0
2015-08-28 11:45:00,85.81,85.81,85.65,85.72,9375.0,78.3362,78.3362,78.1902,78.2541,9375.0
2015-08-28 11:50:00,85.78,86.0,85.67,85.71,10500.0,78.3088,78.5097,78.2084,78.2449,10500.0
2015-08-28 11:55:00,85.67,85.77,85.63,85.76,15900.0,78.2084,78.2997,78.1719,78.2906,15900.0
2015-08-28 12:00:00,85.71,85.75,85.67,85.73,6480.0,78.2449,78.2815,78.2084,78.2632,6480.0
2015-08-28 12:05:00,85.79,85.9,85.69,85.73,6000.0,78.318,78.4184,78.2267,78.2632,6000.0
2015-08-28 12:10:00,85.7,85.86,85.67,85.86,3000.0,78.2358,78.3819,78.2084,78.3819,3000.0
2015-08-28 12:15:00,85.95,86.0,85.9,85.9,3975.0,78.464,78.5097,78.4184,78.4184,3975.0
2015-08-28 12:20:00,85.95,86.01,85.82,85.82,9675.0,78.464,78.5188,78.3454,78.3454,9675.0
2015-08-28 12:25:00,85.75,85.97,85.75,85.8,5931.0,78.2815,78.4823,78.2815,78.3271,5931.0
2015-08-28 12:30:00,85.89,86.04,85.85,85.97,7500.0,78.4093,78.5462,78.3727,78.4823,7500.0
2015-08-28 12:35:00,85.96,85.96,85.81,85.82,5400.0,78.4732,78.4732,78.3362,78.3454,5400.0
2015-08-28 12:40:00,85.93,86.01,85.79,85.85,9570.0,78.4458,78.5188,78.318,78.3727,9570.0
2015-08-28 12:45:00,85.91,85.91,85.8,85.88,6000.0,78.4275,78.4275,78.3271,78.4001,6000.0
2015-08-28 12:50:00,85.96,86.07,85.89,85.96,8175.0,78.4732,78.5736,78.4093,78.4732,8175.0
2015-08-28 12:55:00,85.96,85.99,85.81,85.89,9975.0,78.4732,78.5005,78.3362,78.4093,9975.0
2015-08-28 13:00:00,85.95,85.95,85.76,85.81,5724.0,78.464,78.464,78.2906,78.3362,5724.0
2015-08-28 13:05:00,85.84,85.95,85.83,85.85,7050.0,78.3636,78.464,78.3545,78.3727,7050.0
2015-08-28 13:10:00,85.92,85.92,85.8,85.83,5100.0,78.4366,78.4366,78.3271,78.3545,5100.0
2015-08-28 13:15:00,85.81,86.06,85.81,86.06,9615.0,78.3362,78.5645,78.3362,78.5645,9615.0
2015-08-28 13:20:00,85.99,86.08,85.97,86.01,7182.0,78.5005,78.5827,78.4823,78.5188,7182.0
2015-08-28 13:25:00,86.08,86.08,85.8,85.85,6750.0,78.5827,78.5827,78.3271,78.3727,6750.0
2015-08-28 13:30:00,85.81,85.87,85.77,85.77,6600.0,78.3362,78.391,78.2997,78.2997,6600.0
2015-08-28 13:35:00,85.78,85.8,85.64,85.66,9048.0,78.3088,78.3271,78.181,78.1993,9048.0
2015-08-28 13:40:00,85.71,85.86,85.67,85.8,16350.0,78.2449,78.3819,78.2084,78.3271,16350.0
2015-08-28 13:45:00,85.75,85.99,85.74,85.99,8958.0,78.2815,78.5005,78.2723,78.5005,8958.0
2015-08-28 13:50:00,85.89,85.91,85.8,85.85,18963.0,78.4093,78.4275,78.3271,78.3727,18963.0
2015-08-28 13:55:00,85.94,85.95,85.85,85.89,64875.0,78.4549,78.464,78.3727,78.4093,64875.0
2015-08-28 14:00:00,85.89,86.08,85.86,85.95,13536.0,78.4093,78.5827,78.3819,78.464,13536.0
2015-08-28 14:05:00,85.95,86.05,85.93,86.02,11181.0,78.464,78.5553,78.4458,78.5279,11181.0
2015-08-28 14:10:00,86.02,86.02,85.9,85.92,6975.0,78.5279,78.5279,78.4184,78.4366,6975.0
2015-08-28 14:15:00,85.85,85.97,85.76,85.83,9825.0,78.3727,78.4823,78.2906,78.3545,9825.0
2015-08-28 14:20:00,85.85,85.94,85.76,85.76,8475.0,78.3727,78.4549,78.2906,78.2906,8475.0
2015-08-28 14:25:00,85.77,85.86,85.75,85.86,6639.0,78.2997,78.3819,78.2815,78.3819,6639.0
2015-08-28 14:30:00,85.91,85.91,85.71,85.77,6300.0,78.4275,78.4275,78.2449,78.2997,6300.0
2015-08-28 14:35:00,85.8,85.87,85.72,85.85,8400.0,78.3271,78.391,78.2541,78.3727,8400.0
2015-08-28 14:40:00,85.91,85.92,85.76,85.79,15456.0,78.4275,78.4366,78.2906,78.318,15456.0
2015-08-28 14:45:00,85.76,86.07,85.76,85.99,13554.0,78.2906,78.5736,78.2906,78.5005,13554.0
2015-08-28 14:50:00,85.97,85.98,85.84,85.88,17100.0,78.4823,78.4914,78.3636,78.4001,17100.0
2015-08-28 14:55:00,85.91,86.0,85.91,86.0,6300.0,78.4275,78.5097,78.4275,78.5097,6300.0
2015-08-28 15:00:00,86.01,86.01,85.83,85.89,12000.0,78.5188,78.5188,78.3545,78.4093,12000.0
2015-08-28 15:05:00,85.84,85.97,85.84,85.97,8820.0,78.3636,78.4823,78.3636,78.4823,8820.0
2015-08-28 15:10:00,85.99,86.0,85.88,85.95,9600.0,78.5005,78.5097,78.4001,78.464,9600.0
2015-08-28 15:15:00,85.88,85.98,85.81,85.88,14214.0,78.4001,78.4914,78.3362,78.4001,14214.0
2015-08-28 15:20:00,85.86,85.9,85.78,85.78,11658.0,78.3819,78.4184,78.3088,78.3088,11658.0
2015-08-28 15:25:00,85.86,85.91,85.71,85.85,9603.0,78.3819,78.4275,78.2449,78.3727,9603.0
2015-08-28 15:30:00,85.8,85.84,85.67,85.67,18900.0,78.3271,78.3636,78.2084,78.2084,18900.0
2015-08-28 15:35:00,85.67,85.75,85.5,85.63,32700.0,78.2084,78.2815,78.0532,78.1719,32700.0
2015-08-28 15:40:00,85.57,85.67,85.38,85.6,35673.0,78.1171,78.2084,77.9437,78.1445,35673.0
2015-08-28 15:45:00,85.63,85.7,85.55,85.62,24351.0,78.1719,78.2358,78.0989,78.1628,24351.0
2015-08-28 15:50:00,85.64,85.96,85.64,85.79,37128.0,78.181,78.4732,78.181,78.318,37128.0
2015-08-28 15:55:00,85.79,86.08,85.78,86.02,71574.0,78.318,78.5827,78.3088,78.5279,71574.0
2015-08-31 09:30:00,85.61,86.14,85.41,85.44,22263.0,78.1536,78.6375,77.9711,77.9985,22263.0
2015-08-31 09:35:00,85.5,85.68,85.17,85.17,8112.0,78.0532,78.2175,77.752,77.752,8112.0
2015-08-31 09:40:00,85.18,85.56,85.04,85.36,10050.0,77.7611,78.108,77.6333,77.9254,10050.0
2015-08-31 09:45:00,85.36,85.6,85.36,85.6,2100.0,77.9254,78.1445,77.9254,78.1445,2100.0
2015-08-31 09:50:00,85.68,85.77,85.51,85.77,15750.0,78.2175,78.2997,78.0624,78.2997,15750.0
2015-08-31 09:55:00,85.76,85.76,85.6,85.65,25920.0,78.2906,78.2906,78.1445,78.1902,25920.0
2015-08-31 10:00:00,85.67,85.74,85.57,85.71,30225.0,78.2084,78.2723,78.1171,78.2449,30225.0
2015-08-31 10:05:00,85.65,86.02,85.62,85.92,23982.0,78.1902,78.5279,78.1628,78.4366,23982.0
2015-08-31 10:10:00,85.84,85.93,85.83,85.83,4950.0,78.3636,78.4458,78.3545,78.3545,4950.0
2015-08-31 10:15:00,85.85,86.2,85.83,86.2,15150.0,78.3727,78.6923,78.3545,78.6923,15150.0
2015-08-31 10:20:00,86.2,86.32,86.2,86.2,1500.0,78.6923,78.8018,78.6923,78.6923,1500.0
2015-08-31 10:25:00,86.25,86.56,86.24,86.56,12690.0,78.7379,79.0209,78.7288,79.0209,12690.0
2015-08-31 10:30:00,86.47,86.52,86.2,86.27,12966.0,78.9387,78.9844,78.6923,78.7562,12966.0
2015-08-31 10:35:00,86.3,86.45,86.3,86.43,6150.0,78.7835,78.9205,78.7835,78.9022,6150.0
2015-08-31 10:40:00,86.49,86.49,86.26,86.39,13260.0,78.957,78.957,78.747,78.8657,13260.0
2015-08-31 10:45:00,86.38,86.42,86.3,86.35,6894.0,78.8566,78.8931,78.7835,78.8292,6894.0
2015-08-31 10:50:00,86.23,86.33,86.18,86.28,9585.0,78.7196,78.8109,78.674,78.7653,9585.0
2015-08-31 10:55:00,86.33,86.34,86.1,86.12,58779.0,78.8109,78.8201,78.601,78.6192,58779.0
2015-08-31 11:00:00,86.13,86.14,85.84,85.95,29661.0,78.6284,78.6375,78.3636,78.464,29661.0
2015-08-31 11:05:00,85.92,85.95,85.69,85.81,24963.0,78.4366,78.464,78.2267,78.3362,24963.0
2015-08-31 11:10:00,85.87,85.92,85.73,85.82,25074.0,78.391,78.4366,78.2632,78.3454,25074.0
2015-08-31 11:15:00,85.86,86.03,85.84,85.92,20220.0,78.3819,78.5371,78.3636,78.4366,20220.0
2015-08-31 11:20:00,85.92,85.97,85.8,85.92,12783.0,78.4366,78.4823,78.3271,78.4366,12783.0
2015-08-31 11:25:00,85.92,86.08,85.9,85.99,42801.0,78.4366,78.5827,78.4184,78.5005,42801.0
2015-08-31 11:30:00,86.03,86.03,85.89,85.94,6618.0,78.5371,78.5371,78.4093,78.4549,6618.0
2015-08-31 11:35:00,85.92,86.11,85.91,86.11,8400.0,78.4366,78.6101,78.4275,78.6101,8400.0
2015-08-31 11:40:00,86.11,86.38,86.11,86.33,9630.0,78.6101,78.8566,78.6101,78.8109,9630.0
2015-08-31 11:45:00,86.32,86.33,86.1,86.1,5169.0,78.8018,78.8109,78.601,78.601,5169.0
2015-08-31 11:50:00,86.07,86.07,85.89,86.05,10398.0,78.5736,78.5736,78.4093,78.5553,10398.0
2015-08-31 11:55:00,85.95,86.02,85.8,86.02,9789.0,78.464,78.5279,78.3271,78.5279,9789.0
2015-08-31 12:00:00,86.03,86.16,86.01,86.01,6180.0,78.5371,78.6557,78.5188,78.5188,6180.0
2015-08-31 12:05:00,85.98,86.09,85.97,85.98,4869.0,78.4914,78.5918,78.4823,78.4914,4869.0
2015-08-31 12:10:00,86.07,86.15,86.07,86.08,3240.0,78.5736,78.6466,78.5736,78.5827,3240.0
2015-08-31 12:15:00,86.1,86.34,86.04,86.34,9840.0,78.601,78.8201,78.5462,78.8201,9840.0
2015-08-31 12:20:00,86.23,86.23,86.08,86.15,3180.0,78.7196,78.7196,78.5827,78.6466,3180.0
2015-08-31 12:25:00,86.15,86.34,86.15,86.28,3300.0,78.6466,78.8201,78.6466,78.7653,3300.0
2015-08-31 12:30:00,86.33,86.33,86.04,86.04,8100.0,78.8109,78.8109,78.5462,78.5462,8100.0
2015-08-31 12:35:00,86.04,86.1,86.0,86.0,4056.0,78.5462,78.601,78.5097,78.5097,4056.0
2015-08-31 12:40:00,85.92,85.92,85.77,85.77,9171.0,78.4366,78.4366,78.2997,78.2997,9171.0
2015-08-31 12:45:00,85.82,85.84,85.71,85.75,14793.0,78.3454,78.3636,78.2449,78.2815,14793.0
2015-08-31 12:50:00,85.86,85.89,85.73,85.83,4800.0,78.3819,78.4093,78.2632,78.3545,4800.0
2015-08-31 12:55:00,85.79,85.79,85.74,85.74,1500.0,78.318,78.318,78.2723,78.2723,1500.0
2015-08-31 13:00:00,85.76,85.78,85.71,85.75,4800.0,78.2906,78.3088,78.2449,78.2815,4800.0
2015-08-31 13:05:00,85.74,85.78,85.73,85.74,2100.0,78.2723,78.3088,78.2632,78.2723,2100.0
2015-08-31 13:10:00,85.86,85.88,85.81,85.81,7650.0,78.3819,78.4001,78.3362,78.3362,7650.0
2015-08-31 13:15:00,85.85,85.88,85.8,85.8,5445.0,78.3727,78.4001,78.3271,78.3271,5445.0
2015-08-31 13:20:00,85.86,85.86,85.67,85.68,4848.0,78.3819,78.3819,78.2084,78.2175,4848.0
2015-08-31 13:25:00,85.72,85.81,85.67,85.7,6600.0,78.2541,78.3362,78.2084,78.2358,6600.0
2015-08-31 13:30:00,85.7,85.87,85.67,85.72,51300.0,78.2358,78.391,78.2084,78.2541,51300.0
2015-08-31 13:35:00,85.75,85.85,85.74,85.85,3825.0,78.2815,78.3727,78.2723,78.3727,3825.0
2015-08-31 13:40:00,85.84,85.84,85.7,85.8,7500.0,78.3636,78.3636,78.2358,78.3271,7500.0
2015-08-31 13:45:00,85.79,85.83,85.69,85.71,5400.0,78.318,78.3545,78.2267,78.2449,5400.0
2015-08-31 13:50:00,85.7,85.78,85.69,85.72,3900.0,78.2358,78.3088,78.2267,78.2541,3900.0
2015-08-31 13:55:00,85.73,85.78,85.7,85.7,7500.0,78.2632,78.3088,78.2358,78.2358,7500.0
2015-08-31 14:00:00,85.77,85.85,85.73,85.76,5100.0,78.2997,78.3727,78.2632,78.2906,5100.0
2015-08-31 14:05:00,85.73,85.73,85.68,85.68,1800.0,78.2632,78.2632,78.2175,78.2175,1800.0
2015-08-31 14:10:00,85.69,85.69,85.52,85.52,7809.0,78.2267,78.2267,78.0715,78.0715,7809.0
2015-08-31 14:15:00,85.51,85.59,85.46,85.5,4500.0,78.0624,78.1354,78.0167,78.0532,4500.0
2015-08-31 14:20:00,85.55,85.68,85.55,85.68,2400.0,78.0989,78.2175,78.0989,78.2175,2400.0
2015-08-31 14:25:00,85.67,85.73,85.65,85.66,6900.0,78.2084,78.2632,78.1902,78.1993,6900.0
2015-08-31 14:30:00,85.69,85.79,85.69,85.77,6600.0,78.2267,78.318,78.2267,78.2997,6600.0
2015-08-31 14:35:00,85.66,85.66,85.58,85.58,3300.0,78.1993,78.1993,78.1263,78.1263,3300.0
2015-08-31 14:40:00,85.56,85.61,85.54,85.54,5400.0,78.108,78.1536,78.0897,78.0897,5400.0
2015-08-31 14:45:00,85.48,85.51,85.34,85.51,11787.0,78.035,78.0624,77.9072,78.0624,11787.0
2015-08-31 14:50:00,85.42,85.42,85.26,85.26,7350.0,77.9802,77.9802,77.8341,77.8341,7350.0
2015-08-31 14:55:00,85.31,85.32,85.17,85.17,17400.0,77.8798,77.8889,77.752,77.752,17400.0
2015-08-31 15:00:00,85.15,85.32,85.15,85.22,10647.0,77.7337,77.8889,77.7337,77.7976,10647.0
2015-08-31 15:05:00,85.26,85.45,85.22,85.41,15981.0,77.8341,78.0076,77.7976,77.9711,15981.0
2015-08-31 15:10:00,85.34,85.41,85.29,85.29,10443.0,77.9072,77.9711,77.8615,77.8615,10443.0
2015-08-31 15:15:00,85.25,85.26,85.16,85.25,13095.0,77.825,77.8341,77.7428,77.825,13095.0
2015-08-31 15:20:00,85.19,85.19,85.04,85.18,20892.0,77.7702,77.7702,77.6333,77.7611,20892.0
2015-08-31 15:25:00,85.15,85.21,85.08,85.21,52677.0,77.7337,77.7885,77.6698,77.7885,52677.0
2015-08-31 15:30:00,85.21,85.46,85.19,85.35,24750.0,77.7885,78.0167,77.7702,77.9163,24750.0
2015-08-31 15:35:00,85.32,85.32,85.22,85.24,44835.0,77.8889,77.8889,77.7976,77.8159,44835.0
2015-08-31 15:40:00,85.24,85.64,85.24,85.59,44487.0,77.8159,78.181,77.8159,78.1354,44487.0
2015-08-31 15:45:00,85.64,85.75,85.53,85.58,50367.0,78.181,78.2815,78.0806,78.1263,50367.0
2015-08-31 15:50:00,85.57,85.58,85.48,85.51,61755.0,78.1171,78.1263,78.035,78.0624,61755.0
2015-08-31 15:55:00,85.52,85.56,85.24,85.31,110208.0,78.0715,78.108,77.8159,77.8798,110208.0
2015-09-01 09:30:00,83.94,84.12,83.55,83.71,33867.0,76.6291,76.7934,76.2731,76.4191,33867.0
2015-09-01 09:35:00,83.67,84.21,83.67,83.99,7011.0,76.3826,76.8756,76.3826,76.6747,7011.0
2015-09-01 09:40:00,84.12,84.12,83.55,83.9,11808.0,76.7934,76.7934,76.2731,76.5926,11808.0
2015-09-01 09:45:00,83.98,84.44,83.63,83.77,29604.0,76.6656,77.0855,76.3461,76.4739,29604.0
2015-09-01 09:50:00,83.78,83.93,83.6,83.81,22950.0,76.483,76.62,76.3187,76.5104,22950.0
2015-09-01 09:55:00,83.81,83.92,83.68,83.85,20652.0,76.5104,76.6108,76.3917,76.5469,20652.0
2015-09-01 10:00:00,83.78,83.78,83.46,83.47,19566.0,76.483,76.483,76.1909,76.2,19566.0
2015-09-01 10:05:00,83.46,83.54,83.3,83.4,21426.0,76.1909,76.2639,76.0448,76.1361,21426.0
2015-09-01 10:10:00,83.39,83.49,83.24,83.35,28887.0,76.127,76.2183,75.9901,76.0905,28887.0
2015-09-01 10:15:00,83.32,83.76,83.28,83.5,49197.0,76.0631,76.4648,76.0266,76.2274,49197.0
2015-09-01 10:20:00,83.5,83.68,83.43,83.68,9900.0,76.2274,76.3917,76.1635,76.3917,9900.0
2015-09-01 10:25:00,83.76,84.08,83.76,84.07,39345.0,76.4648,76.7569,76.4648,76.7478,39345.0
2015-09-01 10:30:00,83.96,84.15,83.93,84.15,24450.0,76.6474,76.8208,76.62,76.8208,24450.0
2015-09-01 10:35:00,84.21,84.27,84.14,84.23,19956.0,76.8756,76.9304,76.8117,76.8938,19956.0
2015-09-01 10:40:00,84.17,84.22,84.02,84.1,13200.0,76.8391,76.8847,76.7021,76.7752,13200.0
2015-09-01 10:45:00,84.09,84.1,83.88,84.1,10944.0,76.766,76.7752,76.5743,76.7752,10944.0
2015-09-01 10:50:00,84.05,84.06,83.88,83.89,12789.0,76.7295,76.7386,76.5743,76.5835,12789.0
2015-09-01 10:55:00,83.92,84.08,83.85,84.08,10983.0,76.6108,76.7569,76.5469,76.7569,10983.0
2015-09-01 11:00:00,84.2,84.28,83.87,84.09,18450.0,76.8665,76.9395,76.5652,76.766,18450.0
2015-09-01 11:05:00,83.99,84.24,83.94,84.2,11430.0,76.6747,76.903,76.6291,76.8665,11430.0
2015-09-01 11:10:00,84.21,84.31,84.18,84.31,7755.0,76.8756,76.9669,76.8482,76.9669,7755.0
2015-09-01 11:15:00,84.27,84.48,84.19,84.31,14268.0,76.9304,77.1221,76.8573,76.9669,14268.0
2015-09-01 11:20:00,84.23,84.35,84.23,84.3,5400.0,76.8938,77.0034,76.8938,76.9577,5400.0
2015-09-01 11:25:00,84.24,84.24,84.04,84.09,6183.0,76.903,76.903,76.7204,76.766,6183.0
2015-09-01 11:30:00,84.15,84.25,84.06,84.25,5100.0,76.8208,76.9121,76.7386,76.9121,5100.0
2015-09-01 11:35:00,84.26,84.27,84.13,84.18,10296.0,76.9212,76.9304,76.8025,76.8482,10296.0
2015-09-01 11:40:00,84.05,84.11,84.03,84.08,4179.0,76.7295,76.7843,76.7113,76.7569,4179.0
2015-09-01 11:45:00,84.08,84.15,83.94,84.15,3900.0,76.7569,76.8208,76.6291,76.8208,3900.0
2015-09-01 11:50:00,84.07,84.13,83.97,84.05,5844.0,76.7478,76.8025,76.6565,76.7295,5844.0
2015-09-01 11:55:00,84.08,84.09,83.96,84.02,2100.0,76.7569,76.766,76.6474,76.7021,2100.0
2015-09-01 12:00:00,84.03,84.06,83.87,83.96,5388.0,76.7113,76.7386,76.5652,76.6474,5388.0
2015-09-01 12:05:00,83.91,83.95,83.84,83.87,6300.0,76.6017,76.6382,76.5378,76.5652,6300.0
2015-09-01 12:10:00,83.82,83.88,83.81,83.81,3015.0,76.5195,76.5743,76.5104,76.5104,3015.0
2015-09-01 12:15:00,83.84,84.0,83.84,83.94,3600.0,76.5378,76.6839,76.5378,76.6291,3600.0
2015-09-01 12:20:00,84.03,84.03,83.82,83.87,3345.0,76.7113,76.7113,76.5195,76.5652,3345.0
2015-09-01 12:25:00,83.86,83.86,83.73,83.75,8286.0,76.5561,76.5561,76.4374,76.4556,8286.0
2015-09-01 12:30:00,83.73,83.73,83.61,83.73,5535.0,76.4374,76.4374,76.3278,76.4374,5535.0
2015-09-01 12:35:00,83.67,83.74,83.67,83.72,2400.0,76.3826,76.4465,76.3826,76.4283,2400.0
2015-09-01 12:40:00,83.82,83.82,83.44,83.59,5832.0,76.5195,76.5195,76.1726,76.3096,5832.0
2015-09-01 12:45:00,83.61,83.62,83.39,83.39,11700.0,76.3278,76.337,76.127,76.127,11700.0
2015-09-01 12:50:00,83.5,83.65,83.36,83.65,15588.0,76.2274,76.3644,76.0996,76.3644,15588.0
2015-09-01 12:55:00,83.66,83.69,83.56,83.62,9249.0,76.3735,76.4009,76.2822,76.337,9249.0
2015-09-01 13:00:00,83.62,83.85,83.59,83.81,7500.0,76.337,76.5469,76.3096,76.5104,7500.0
2015-09-01 13:05:00,83.77,83.8,83.56,83.62,5784.0,76.4739,76.5013,76.2822,76.337,5784.0
2015-09-01 13:10:00,83.59,83.76,83.31,83.31,7800.0,76.3096,76.4648,76.054,76.054,7800.0
2015-09-01 13:15:00,83.42,83.59,83.37,83.5,18678.0,76.1544,76.3096,76.1087,76.2274,18678.0
2015-09-01 13:20:00,83.53,83.55,83.32,83.38,18678.0,76.2548,76.2731,76.0631,76.1179,18678.0
2015-09-01 13:25:00,83.33,83.44,83.31,83.41,26232.0,76.0722,76.1726,76.054,76.1453,26232.0
2015-09-01 13:30:00,83.33,83.5,83.3,83.44,5271.0,76.0722,76.2274,76.0448,76.1726,5271.0
2015-09-01 13:35:00,83.39,83.45,83.29,83.32,5694.0,76.127,76.1818,76.0357,76.0631,5694.0
2015-09-01 13:40:00,83.3,83.45,83.3,83.45,28800.0,76.0448,76.1818,76.0448,76.1818,28800.0
2015-09-01 13:45:00,83.39,83.39,83.25,83.25,3840.0,76.127,76.127,75.9992,75.9992,3840.0
2015-09-01 13:50:00,83.31,83.38,83.25,83.36,14484.0,76.054,76.1179,75.9992,76.0996,14484.0
2015-09-01 13:55:00,83.36,83.37,83.29,83.35,7200.0,76.0996,76.1087,76.0357,76.0905,7200.0
2015-09-01 14:00:00,83.4,83.4,83.24,83.29,18900.0,76.1361,76.1361,75.9901,76.0357,18900.0
2015-09-01 14:05:00,83.33,83.37,83.25,83.25,3900.0,76.0722,76.1087,75.9992,75.9992,3900.0
2015-09-01 14:10:00,83.3,83.3,83.17,83.26,4800.0,76.0448,76.0448,75.9262,76.0083,4800.0
2015-09-01 14:15:00,83.24,83.24,83.08,83.08,4200.0,75.9901,75.9901,75.844,75.844,4200.0
2015-09-01 14:20:00,83.12,83.33,83.12,83.29,31260.0,75.8805,76.0722,75.8805,76.0357,31260.0
2015-09-01 14:25:00,83.19,83.34,83.14,83.34,39519.0,75.9444,76.0814,75.8988,76.0814,39519.0
2015-09-01 14:30:00,83.26,83.51,83.25,83.49,19434.0,76.0083,76.2365,75.9992,76.2183,19434.0
2015-09-01 14:35:00,83.42,83.62,83.35,83.6,10284.0,76.1544,76.337,76.0905,76.3187,10284.0
2015-09-01 14:40:00,83.63,83.63,83.35,83.35,15750.0,76.3461,76.3461,76.0905,76.0905,15750.0
2015-09-01 14:45:00,83.36,83.46,83.32,83.34,5346.0,76.0996,76.1909,76.0631,76.0814,5346.0
2015-09-01 14:50:00,83.31,83.48,83.23,83.25,13983.0,76.054,76.2092,75.9809,75.9992,13983.0
2015-09-01 14:55:00,83.29,83.4,83.23,83.29,8130.0,76.0357,76.1361,75.9809,76.0357,8130.0
2015-09-01 15:00:00,83.22,83.3,83.1,83.2,14406.0,75.9718,76.0448,75.8623,75.9535,14406.0
2015-09-01 15:05:00,83.2,83.29,83.1,83.29,28242.0,75.9535,76.0357,75.8623,76.0357,28242.0
2015-09-01 15:10:00,83.28,83.43,83.23,83.34,23613.0,76.0266,76.1635,75.9809,76.0814,23613.0
2015-09-01 15:15:00,83.37,83.37,83.21,83.21,11928.0,76.1087,76.1087,75.9627,75.9627,11928.0
2015-09-01 15:20:00,83.26,83.27,83.13,83.24,18000.0,76.0083,76.0175,75.8896,75.9901,18000.0
2015-09-01 15:25:00,83.24,83.26,83.02,83.02,13350.0,75.9901,76.0083,75.7892,75.7892,13350.0
2015-09-01 15:30:00,83.02,83.1,82.95,83.04,26544.0,75.7892,75.8623,75.7253,75.8075,26544.0
2015-09-01 15:35:00,82.99,83.02,82.79,82.8,11661.0,75.7618,75.7892,75.5793,75.5884,11661.0
2015-09-01 15:40:00,82.82,82.84,82.56,82.72,31794.0,75.6066,75.6249,75.3693,75.5154,31794.0
2015-09-01 15:45:00,82.71,82.87,82.53,82.73,33693.0,75.5062,75.6523,75.3419,75.5245,33693.0
2015-09-01 15:50:00,82.79,82.91,82.66,82.8,48027.0,75.5793,75.6888,75.4606,75.5884,48027.0
2015-09-01 15:55:00,82.78,83.15,82.71,82.85,156171.0,75.5701,75.9079,75.5062,75.634,156171.0
2015-09-02 09:30:00,83.79,83.89,83.45,83.45,32823.0,76.4922,76.5835,76.1818,76.1818,32823.0
2015-09-02 09:35:00,83.73,83.99,83.42,83.67,29907.0,76.4374,76.6747,76.1544,76.3826,29907.0
2015-09-02 09:40:00,83.64,83.8,83.42,83.69,12981.0,76.3552,76.5013,76.1544,76.4009,12981.0
2015-09-02 09:45:00,83.62,83.67,83.43,83.66,12642.0,76.337,76.3826,76.1635,76.3735,12642.0
2015-09-02 09:50:00,83.83,83.83,83.49,83.69,22095.0,76.5287,76.5287,76.2183,76.4009,22095.0
2015-09-02 09:55:00,83.76,83.76,83.46,83.54,15300.0,76.4648,76.4648,76.1909,76.2639,15300.0
2015-09-02 10:00:00,83.47,83.73,83.47,83.52,14235.0,76.2,76.4374,76.2,76.2457,14235.0
2015-09-02 10:05:00,83.58,83.79,83.49,83.79,13386.0,76.3005,76.4922,76.2183,76.4922,13386.0
2015-09-02 10:10:00,83.64,83.8,83.44,83.74,26727.0,76.3552,76.5013,76.1726,76.4465,26727.0
2015-09-02 10:15:00,83.69,83.77,83.57,83.62,46323.0,76.4009,76.4739,76.2913,76.337,46323.0
2015-09-02 10:20:00,83.38,83.56,83.33,83.34,9786.0,76.1179,76.2822,76.0722,76.0814,9786.0
2015-09-02 10:25:00,83.34,83.41,83.27,83.27,6981.0,76.0814,76.1453,76.0175,76.0175,6981.0
2015-09-02 10:30:00,83.21,83.31,83.09,83.31,8544.0,75.9627,76.054,75.8531,76.054,8544.0
2015-09-02 10:35:00,83.34,83.47,83.26,83.28,38586.0,76.0814,76.2,76.0083,76.0266,38586.0
2015-09-02 10:40:00,83.26,83.42,83.26,83.4,22773.0,76.0083,76.1544,76.0083,76.1361,22773.0
2015-09-02 10:45:00,83.28,83.36,83.2,83.21,5796.0,76.0266,76.0996,75.9535,75.9627,5796.0
2015-09-02 10:50:00,83.16,83.34,83.16,83.21,10047.0,75.917,76.0814,75.917,75.9627,10047.0
2015-09-02 10:55:00,83.21,83.39,83.21,83.36,56259.0,75.9627,76.127,75.9627,76.0996,56259.0
2015-09-02 11:00:00,83.35,83.56,83.29,83.36,36447.0,76.0905,76.2822,76.0357,76.0996,36447.0
2015-09-02 11:05:00,83.28,83.46,83.23,83.32,8442.0,76.0266,76.1909,75.9809,76.0631,8442.0
2015-09-02 11:10:00,83.32,83.35,83.19,83.27,7965.0,76.0631,76.0905,75.9444,76.0175,7965.0
2015-09-02 11:15:00,83.2,83.5,83.18,83.35,11037.0,75.9535,76.2274,75.9353,76.0905,11037.0
2015-09-02 11:20:00,83.44,83.61,83.39,83.61,6033.0,76.1726,76.3278,76.127,76.3278,6033.0
2015-09-02 11:25:00,83.66,83.68,83.57,83.64,36576.0,76.3735,76.3917,76.2913,76.3552,36576.0
2015-09-02 11:30:00,83.63,83.72,83.57,83.57,18180.0,76.3461,76.4283,76.2913,76.2913,18180.0
2015-09-02 11:35:00,83.55,83.57,83.45,83.56,32520.0,76.2731,76.2913,76.1818,76.2822,32520.0
2015-09-02 11:40:00,83.49,83.59,83.49,83.55,17700.0,76.2183,76.3096,76.2183,76.2731,17700.0
2015-09-02 11:45:00,83.55,83.63,83.49,83.5,16350.0,76.2731,76.3461,76.2183,76.2274,16350.0
2015-09-02 11:50:00,83.41,83.51,83.34,83.42,13200.0,76.1453,76.2365,76.0814,76.1544,13200.0
2015-09-02 11:55:00,83.41,83.49,83.32,83.47,11766.0,76.1453,76.2183,76.0631,76.2,11766.0
2015-09-02 12:00:00,83.46,83.5,83.35,83.4,15477.0,76.1909,76.2274,76.0905,76.1361,15477.0
2015-09-02 12:05:00,83.37,83.45,83.28,83.37,12000.0,76.1087,76.1818,76.0266,76.1087,12000.0
2015-09-02 12:10:00,83.37,83.51,83.35,83.51,7719.0,76.1087,76.2365,76.0905,76.2365,7719.0
2015-09-02 12:15:00,83.55,83.61,83.53,83.6,5100.0,76.2731,76.3278,76.2548,76.3187,5100.0
2015-09-02 12:20:00,83.63,83.7,83.61,83.7,20448.0,76.3461,76.41,76.3278,76.41,20448.0
2015-09-02 12:25:00,83.78,83.92,83.77,83.82,15150.0,76.483,76.6108,76.4739,76.5195,15150.0
2015-09-02 12:30:00,83.88,83.98,83.83,83.83,5724.0,76.5743,76.6656,76.5287,76.5287,5724.0
2015-09-02 12:35:00,83.88,84.06,83.88,84.01,8100.0,76.5743,76.7386,76.5743,76.693,8100.0
2015-09-02 12:40:00,83.97,84.16,83.97,84.15,10800.0,76.6565,76.8299,76.6565,76.8208,10800.0
2015-09-02 12:45:00,84.09,84.11,83.98,84.11,48306.0,76.766,76.7843,76.6656,76.7843,48306.0
2015-09-02 12:50:00,84.06,84.07,83.86,83.98,10800.0,76.7386,76.7478,76.5561,76.6656,10800.0
2015-09-02 12:55:00,83.98,84.16,83.98,84.11,8700.0,76.6656,76.8299,76.6656,76.7843,8700.0
2015-09-02 13:00:00,84.17,84.18,83.89,83.95,11739.0,76.8391,76.8482,76.5835,76.6382,11739.0
2015-09-02 13:05:00,83.89,83.97,83.78,83.9,5091.0,76.5835,76.6565,76.483,76.5926,5091.0
2015-09-02 13:10:00,83.94,84.02,83.81,83.83,64635.0,76.6291,76.7021,76.5104,76.5287,64635.0
2015-09-02 13:15:00,83.88,83.9,83.73,83.73,5700.0,76.5743,76.5926,76.4374,76.4374,5700.0
2015-09-02 13:20:00,83.72,83.93,83.69,83.86,6600.0,76.4283,76.62,76.4009,76.5561,6600.0
2015-09-02 13:25:00,83.86,83.91,83.77,83.84,15300.0,76.5561,76.6017,76.4739,76.5378,15300.0
2015-09-02 13:30:00,83.8,83.83,83.68,83.69,9003.0,76.5013,76.5287,76.3917,76.4009,9003.0
2015-09-02 13:35:00,83.68,83.73,83.6,83.67,15996.0,76.3917,76.4374,76.3187,76.3826,15996.0
2015-09-02 13:40:00,83.67,83.8,83.67,83.67,6600.0,76.3826,76.5013,76.3826,76.3826,6600.0
2015-09-02 13:45:00,83.67,83.86,83.67,83.73,6600.0,76.3826,76.5561,76.3826,76.4374,6600.0
2015-09-02 13:50:00,83.75,83.75,83.6,83.69,11235.0,76.4556,76.4556,76.3187,76.4009,11235.0
2015-09-02 13:55:00,83.76,83.8,83.67,83.67,28602.0,76.4648,76.5013,76.3826,76.3826,28602.0
2015-09-02 14:00:00,83.71,83.79,83.61,83.78,4350.0,76.4191,76.4922,76.3278,76.483,4350.0
2015-09-02 14:05:00,83.75,83.9,83.7,83.85,8922.0,76.4556,76.5926,76.41,76.5469,8922.0
2015-09-02 14:10:00,83.85,84.1,83.85,84.02,65313.0,76.5469,76.7752,76.5469,76.7021,65313.0
2015-09-02 14:15:00,84.02,84.19,83.98,84.02,7215.0,76.7021,76.8573,76.6656,76.7021,7215.0
2015-09-02 14:20:00,84.08,84.38,84.08,84.38,12600.0,76.7569,77.0308,76.7569,77.0308,12600.0
2015-09-02 14:25:00,84.35,84.4,84.2,84.24,34503.0,77.0034,77.049,76.8665,76.903,34503.0
2015-09-02 14:30:00,84.27,84.27,84.09,84.25,22029.0,76.9304,76.9304,76.766,76.9121,22029.0
2015-09-02 14:35:00,84.25,84.36,84.09,84.22,18063.0,76.9121,77.0125,76.766,76.8847,18063.0
2015-09-02 14:40:00,84.22,84.28,84.08,84.08,18975.0,76.8847,76.9395,76.7569,76.7569,18975.0
2015-09-02 14:45:00,84.08,84.18,84.05,84.18,16500.0,76.7569,76.8482,76.7295,76.8482,16500.0
2015-09-02 14:50:00,84.14,84.32,84.14,84.25,11400.0,76.8117,76.976,76.8117,76.9121,11400.0
2015-09-02 14:55:00,84.21,84.25,84.16,84.22,9495.0,76.8756,76.9121,76.8299,76.8847,9495.0
2015-09-02 15:00:00,84.21,84.29,84.17,84.23,9075.0,76.8756,76.9486,76.8391,76.8938,9075.0
2015-09-02 15:05:00,84.32,84.32,84.06,84.07,26157.0,76.976,76.976,76.7386,76.7478,26157.0
2015-09-02 15:10:00,84.1,84.14,84.07,84.09,5691.0,76.7752,76.8117,76.7478,76.766,5691.0
2015-09-02 15:15:00,83.98,84.0,83.82,83.92,16260.0,76.6656,76.6839,76.5195,76.6108,16260.0
2015-09-02 15:20:00,83.92,83.96,83.81,83.91,13500.0,76.6108,76.6474,76.5104,76.6017,13500.0
2015-09-02 15:25:00,83.91,84.14,83.91,84.13,15600.0,76.6017,76.8117,76.6017,76.8025,15600.0
2015-09-02 15:30:00,84.12,84.22,84.06,84.16,14751.0,76.7934,76.8847,76.7386,76.8299,14751.0
2015-09-02 15:35:00,84.17,84.36,84.11,84.24,23265.0,76.8391,77.0125,76.7843,76.903,23265.0
2015-09-02 15:40:00,84.24,84.3,84.22,84.26,16200.0,76.903,76.9577,76.8847,76.9212,16200.0
2015-09-02 15:45:00,84.28,84.44,84.23,84.38,24036.0,76.9395,77.0855,76.8938,77.0308,24036.0
2015-09-02 15:50:00,84.38,84.51,84.38,84.48,28698.0,77.0308,77.1495,77.0308,77.1221,28698.0
2015-09-02 15:55:00,84.46,84.7,84.44,84.7,80265.0,77.1038,77.3229,77.0855,77.3229,80265.0
2015-09-03 09:30:00,85.0,85.25,84.84,85.18,25197.0,77.5968,77.825,77.4507,77.7611,25197.0
2015-09-03 09:35:00,84.88,85.15,84.86,84.98,3600.0,77.4872,77.7337,77.469,77.5785,3600.0
2015-09-03 09:40:00,85.09,85.15,84.9,85.09,6075.0,77.6789,77.7337,77.5055,77.6789,6075.0
2015-09-03 09:45:00,85.09,85.39,85.04,85.38,16386.0,77.6789,77.9528,77.6333,77.9437,16386.0
2015-09-03 09:50:00,85.27,85.41,85.23,85.25,24984.0,77.8433,77.9711,77.8067,77.825,24984.0
2015-09-03 09:55:00,85.17,85.34,85.17,85.31,9300.0,77.752,77.9072,77.752,77.8798,9300.0
2015-09-03 10:00:00,85.32,85.36,85.13,85.18,6948.0,77.8889,77.9254,77.7155,77.7611,6948.0
2015-09-03 10:05:00,85.24,85.4,85.22,85.4,26481.0,77.8159,77.9619,77.7976,77.9619,26481.0
2015-09-03 10:10:00,85.32,85.43,85.3,85.43,6390.0,77.8889,77.9893,77.8706,77.9893,6390.0
2015-09-03 10:15:00,85.37,85.7,85.36,85.65,146817.0,77.9345,78.2358,77.9254,78.1902,146817.0
2015-09-03 10:20:00,85.67,85.8,85.58,85.72,44697.0,78.2084,78.3271,78.1263,78.2541,44697.0
2015-09-03 10:25:00,85.72,85.82,85.71,85.75,22140.0,78.2541,78.3454,78.2449,78.2815,22140.0
2015-09-03 10:30:00,85.8,85.8,85.67,85.77,20685.0,78.3271,78.3271,78.2084,78.2997,20685.0
2015-09-03 10:35:00,85.76,85.89,85.76,85.83,15240.0,78.2906,78.4093,78.2906,78.3545,15240.0
2015-09-03 10:40:00,85.84,86.0,85.84,85.96,18327.0,78.3636,78.5097,78.3636,78.4732,18327.0
2015-09-03 10:45:00,85.96,86.06,85.78,85.98,4500.0,78.4732,78.5645,78.3088,78.4914,4500.0
2015-09-03 10:50:00,85.96,86.12,85.96,86.04,5997.0,78.4732,78.6192,78.4732,78.5462,5997.0
2015-09-03 10:55:00,85.96,86.04,85.87,85.99,38037.0,78.4732,78.5462,78.391,78.5005,38037.0
2015-09-03 11:00:00,86.04,86.1,85.92,86.03,9900.0,78.5462,78.601,78.4366,78.5371,9900.0
2015-09-03 11:05:00,86.14,86.16,85.9,85.9,7710.0,78.6375,78.6557,78.4184,78.4184,7710.0
2015-09-03 11:10:00,85.98,86.1,85.97,85.97,11403.0,78.4914,78.601,78.4823,78.4823,11403.0
2015-09-03 11:15:00,85.99,86.09,85.99,86.06,13209.0,78.5005,78.5918,78.5005,78.5645,13209.0
2015-09-03 11:20:00,86.02,86.02,85.92,85.95,8400.0,78.5279,78.5279,78.4366,78.464,8400.0
2015-09-03 11:25:00,85.98,86.06,85.98,85.98,3900.0,78.4914,78.5645,78.4914,78.4914,3900.0
2015-09-03 11:30:00,85.99,85.99,85.85,85.85,4800.0,78.5005,78.5005,78.3727,78.3727,4800.0
2015-09-03 11:35:00,85.84,85.85,85.76,85.82,3600.0,78.3636,78.3727,78.2906,78.3454,3600.0
2015-09-03 11:40:00,85.76,85.81,85.73,85.78,5985.0,78.2906,78.3362,78.2632,78.3088,5985.0
2015-09-03 11:45:00,85.74,85.76,85.64,85.67,6300.0,78.2723,78.2906,78.181,78.2084,6300.0
2015-09-03 11:50:00,85.62,85.62,85.59,85.59,3600.0,78.1628,78.1628,78.1354,78.1354,3600.0
2015-09-03 11:55:00,85.59,85.67,85.57,85.63,4221.0,78.1354,78.2084,78.1171,78.1719,4221.0
2015-09-03 12:00:00,85.66,85.74,85.66,85.71,4200.0,78.1993,78.2723,78.1993,78.2449,4200.0
2015-09-03 12:05:00,85.81,85.86,85.76,85.85,32181.0,78.3362,78.3819,78.2906,78.3727,32181.0
2015-09-03 12:10:00,85.77,85.82,85.73,85.82,2100.0,78.2997,78.3454,78.2632,78.3454,2100.0
2015-09-03 12:15:00,85.83,85.9,85.83,85.9,2007.0,78.3545,78.4184,78.3545,78.4184,2007.0
2015-09-03 12:20:00,85.91,85.91,85.76,85.82,4500.0,78.4275,78.4275,78.2906,78.3454,4500.0
2015-09-03 12:25:00,85.79,85.79,85.7,85.73,4248.0,78.318,78.318,78.2358,78.2632,4248.0
2015-09-03 12:30:00,85.74,85.74,85.5,85.5,4749.0,78.2723,78.2723,78.0532,78.0532,4749.0
2015-09-03 12:35:00,85.55,85.65,85.53,85.55,4260.0,78.0989,78.1902,78.0806,78.0989,4260.0
2015-09-03 12:40:00,85.5,85.5,85.41,85.47,5400.0,78.0532,78.0532,77.9711,78.0258,5400.0
2015-09-03 12:45:00,85.52,85.63,85.49,85.5,11727.0,78.0715,78.1719,78.0441,78.0532,11727.0
2015-09-03 12:50:00,85.54,85.55,85.47,85.51,5130.0,78.0897,78.0989,78.0258,78.0624,5130.0
2015-09-03 12:55:00,85.52,85.52,85.45,85.47,4206.0,78.0715,78.0715,78.0076,78.0258,4206.0
2015-09-03 13:00:00,85.47,85.58,85.44,85.58,4488.0,78.0258,78.1263,77.9985,78.1263,4488.0
2015-09-03 13:05:00,85.5,85.5,85.3,85.39,12678.0,78.0532,78.0532,77.8706,77.9528,12678.0
2015-09-03 13:10:00,85.38,85.39,85.32,85.38,3900.0,77.9437,77.9528,77.8889,77.9437,3900.0
2015-09-03 13:15:00,85.38,85.47,85.31,85.47,5247.0,77.9437,78.0258,77.8798,78.0258,5247.0
2015-09-03 13:20:00,85.54,85.58,85.53,85.56,4800.0,78.0897,78.1263,78.0806,78.108,4800.0
2015-09-03 13:25:00,85.5,85.65,85.5,85.59,8811.0,78.0532,78.1902,78.0532,78.1354,8811.0
2015-09-03 13:30:00,85.57,85.57,85.35,85.45,11691.0,78.1171,78.1171,77.9163,78.0076,11691.0
2015-09-03 13:35:00,85.46,85.52,85.4,85.42,10311.0,78.0167,78.0715,77.9619,77.9802,10311.0
2015-09-03 13:40:00,85.39,85.39,85.24,85.25,5352.0,77.9528,77.9528,77.8159,77.825,5352.0
2015-09-03 13:45:00,85.3,85.41,85.23,85.37,6900.0,77.8706,77.9711,77.8067,77.9345,6900.0
2015-09-03 13:50:00,85.33,85.33,85.17,85.25,12027.0,77.898,77.898,77.752,77.825,12027.0
2015-09-03 13:55:00,85.21,85.25,85.16,85.17,6300.0,77.7885,77.825,77.7428,77.752,6300.0
2015-09-03 14:00:00,85.12,85.22,85.07,85.22,2400.0,77.7063,77.7976,77.6607,77.7976,2400.0
2015-09-03 14:05:00,85.22,85.22,85.09,85.09,6000.0,77.7976,77.7976,77.6789,77.6789,6000.0
2015-09-03 14:10:00,85.12,85.14,85.03,85.08,6900.0,77.7063,77.7246,77.6242,77.6698,6900.0
2015-09-03 14:15:00,85.12,85.2,85.09,85.11,6900.0,77.7063,77.7794,77.6789,77.6972,6900.0
2015-09-03 14:20:00,85.1,85.13,85.06,85.13,7500.0,77.6881,77.7155,77.6515,77.7155,7500.0
2015-09-03 14:25:00,85.21,85.25,85.17,85.24,9600.0,77.7885,77.825,77.752,77.8159,9600.0
2015-09-03 14:30:00,85.3,85.3,85.22,85.22,4350.0,77.8706,77.8706,77.7976,77.7976,4350.0
2015-09-03 14:35:00,85.21,85.36,85.18,85.33,20304.0,77.7885,77.9254,77.7611,77.898,20304.0
2015-09-03 14:40:00,85.3,85.43,85.24,85.43,7800.0,77.8706,77.9893,77.8159,77.9893,7800.0
2015-09-03 14:45:00,85.41,85.41,85.32,85.32,5700.0,77.9711,77.9711,77.8889,77.8889,5700.0
2015-09-03 14:50:00,85.33,85.41,85.27,85.33,9294.0,77.898,77.9711,77.8433,77.898,9294.0
2015-09-03 14:55:00,85.36,85.37,85.22,85.37,12840.0,77.9254,77.9345,77.7976,77.9345,12840.0
2015-09-03 15:00:00,85.45,85.47,85.35,85.43,14811.0,78.0076,78.0258,77.9163,77.9893,14811.0
2015-09-03 15:05:00,85.4,85.4,85.18,85.19,12885.0,77.9619,77.9619,77.7611,77.7702,12885.0
2015-09-03 15:10:00,85.22,85.36,85.2,85.3,10200.0,77.7976,77.9254,77.7794,77.8706,10200.0
2015-09-03 15:15:00,85.26,85.33,85.18,85.29,8280.0,77.8341,77.898,77.7611,77.8615,8280.0
2015-09-03 15:20:00,85.25,85.37,85.23,85.23,12930.0,77.825,77.9345,77.8067,77.8067,12930.0
2015-09-03 15:25:00,85.17,85.32,85.1,85.3,18585.0,77.752,77.8889,77.6881,77.8706,18585.0
2015-09-03 15:30:00,85.23,85.28,85.15,85.18,21567.0,77.8067,77.8524,77.7337,77.7611,21567.0
2015-09-03 15:35:00,85.2,85.2,85.05,85.19,63975.0,77.7794,77.7794,77.6424,77.7702,63975.0
2015-09-03 15:40:00,85.19,85.33,85.04,85.18,37818.0,77.7702,77.898,77.6333,77.7611,37818.0
2015-09-03 15:45:00,85.16,85.46,85.12,85.34,38475.0,77.7428,78.0167,77.7063,77.9072,38475.0
2015-09-03 15:50:00,85.26,85.41,85.21,85.38,39096.0,77.8341,77.9711,77.7885,77.9437,39096.0
2015-09-03 15:55:00,85.4,85.53,85.29,85.29,128085.0,77.9619,78.0806,77.8615,77.8615,128085.0
2015-09-04 09:30:00,84.46,84.46,84.01,84.03,18084.0,77.1038,77.1038,76.693,76.7113,18084.0
2015-09-04 09:35:00,84.26,84.48,84.01,84.35,20169.0,76.9212,77.1221,76.693,77.0034,20169.0
2015-09-04 09:40:00,84.35,84.8,84.34,84.7,12765.0,77.0034,77.4142,76.9943,77.3229,12765.0
2015-09-04 09:45:00,84.67,84.73,84.34,84.35,19452.0,77.2955,77.3503,76.9943,77.0034,19452.0
2015-09-04 09:50:00,84.31,84.49,84.21,84.28,21300.0,76.9669,77.1312,76.8756,76.9395,21300.0
2015-09-04 09:55:00,84.27,84.63,84.25,84.49,8400.0,76.9304,77.259,76.9121,77.1312,8400.0
2015-09-04 10:00:00,84.55,84.55,84.37,84.47,10923.0,77.186,77.186,77.0216,77.1129,10923.0
2015-09-04 10:05:00,84.39,84.47,84.31,84.41,6756.0,77.0399,77.1129,76.9669,77.0582,6756.0
2015-09-04 10:10:00,84.45,84.56,84.41,84.51,43884.0,77.0947,77.1951,77.0582,77.1495,43884.0
2015-09-04 10:15:00,84.53,84.65,84.48,84.52,10773.0,77.1677,77.2773,77.1221,77.1586,10773.0
2015-09-04 10:20:00,84.49,84.75,84.49,84.68,5109.0,77.1312,77.3685,77.1312,77.3046,5109.0
2015-09-04 10:25:00,84.58,84.73,84.47,84.73,3300.0,77.2134,77.3503,77.1129,77.3503,3300.0
2015-09-04 10:30:00,84.68,84.96,84.66,84.82,25659.0,77.3046,77.5603,77.2864,77.4325,25659.0
2015-09-04 10:35:00,84.88,84.94,84.81,84.94,3900.0,77.4872,77.542,77.4233,77.542,3900.0
2015-09-04 10:40:00,84.75,84.78,84.71,84.74,3708.0,77.3685,77.3959,77.332,77.3594,3708.0
2015-09-04 10:45:00,84.76,84.79,84.62,84.75,7500.0,77.3777,77.4051,77.2499,77.3685,7500.0
2015-09-04 10:50:00,84.56,84.74,84.54,84.74,8700.0,77.1951,77.3594,77.1768,77.3594,8700.0
2015-09-04 10:55:00,84.68,84.68,84.6,84.66,6750.0,77.3046,77.3046,77.2316,77.2864,6750.0
2015-09-04 11:00:00,84.67,84.81,84.65,84.72,8700.0,77.2955,77.4233,77.2773,77.3412,8700.0
2015-09-04 11:05:00,84.7,84.81,84.68,84.81,10527.0,77.3229,77.4233,77.3046,77.4233,10527.0
2015-09-04 11:10:00,84.7,84.86,84.69,84.81,9936.0,77.3229,77.469,77.3138,77.4233,9936.0
2015-09-04 11:15:00,84.87,84.88,84.83,84.83,5700.0,77.4781,77.4872,77.4416,77.4416,5700.0
2015-09-04 11:20:00,84.8,84.8,84.72,84.72,1500.0,77.4142,77.4142,77.3412,77.3412,1500.0
2015-09-04 11:25:00,84.85,84.85,84.72,84.8,3972.0,77.4598,77.4598,77.3412,77.4142,3972.0
2015-09-04 11:30:00,84.76,84.77,84.63,84.7,5700.0,77.3777,77.3868,77.259,77.3229,5700.0
2015-09-04 11:35:00,84.67,84.78,84.67,84.74,5748.0,77.2955,77.3959,77.2955,77.3594,5748.0
2015-09-04 11:40:00,84.68,84.78,84.67,84.73,12657.0,77.3046,77.3959,77.2955,77.3503,12657.0
2015-09-04 11:45:00,84.7,84.87,84.67,84.87,47199.0,77.3229,77.4781,77.2955,77.4781,47199.0
2015-09-04 11:50:00,84.86,85.02,84.72,84.99,53487.0,77.469,77.615,77.3412,77.5876,53487.0
2015-09-04 11:55:00,84.95,84.98,84.88,84.93,16500.0,77.5511,77.5785,77.4872,77.5329,16500.0
2015-09-04 12:00:00,84.94,85.1,84.89,85.09,53946.0,77.542,77.6881,77.4964,77.6789,53946.0
2015-09-04 12:05:00,85.06,85.14,84.98,85.14,16872.0,77.6515,77.7246,77.5785,77.7246,16872.0
2015-09-04 12:10:00,85.1,85.29,85.1,85.24,61623.0,77.6881,77.8615,77.6881,77.8159,61623.0
2015-09-04 12:15:00,85.28,85.39,85.28,85.35,28476.0,77.8524,77.9528,77.8524,77.9163,28476.0
2015-09-04 12:20:00,85.35,85.35,85.11,85.19,20673.0,77.9163,77.9163,77.6972,77.7702,20673.0
2015-09-04 12:25:00,85.14,85.15,85.0,85.02,11502.0,77.7246,77.7337,77.5968,77.615,11502.0
2015-09-04 12:30:00,84.99,85.0,84.92,84.97,4572.0,77.5876,77.5968,77.5237,77.5694,4572.0
2015-09-04 12:35:00,84.95,84.95,84.82,84.88,4500.0,77.5511,77.5511,77.4325,77.4872,4500.0
2015-09-04 12:40:00,84.81,84.81,84.75,84.77,8400.0,77.4233,77.4233,77.3685,77.3868,8400.0
2015-09-04 12:45:00,84.74,84.99,84.74,84.99,12165.0,77.3594,77.5876,77.3594,77.5876,12165.0
2015-09-04 12:50:00,84.99,85.03,84.87,84.87,6486.0,77.5876,77.6242,77.4781,77.4781,6486.0
2015-09-04 12:55:00,84.87,85.04,84.87,85.0,10374.0,77.4781,77.6333,77.4781,77.5968,10374.0
2015-09-04 13:00:00,85.0,85.01,84.89,84.89,9282.0,77.5968,77.6059,77.4964,77.4964,9282.0
2015-09-04 13:05:00,84.9,84.92,84.84,84.88,3300.0,77.5055,77.5237,77.4507,77.4872,3300.0
2015-09-04 13:10:00,84.9,84.99,84.9,84.94,3900.0,77.5055,77.5876,77.5055,77.542,3900.0
2015-09-04 13:15:00,84.85,84.97,84.85,84.93,5094.0,77.4598,77.5694,77.4598,77.5329,5094.0
2015-09-04 13:20:00,84.91,84.93,84.66,84.66,5400.0,77.5146,77.5329,77.2864,77.2864,5400.0
2015-09-04 13:25:00,84.7,84.74,84.65,84.73,6600.0,77.3229,77.3594,77.2773,77.3503,6600.0
2015-09-04 13:30:00,84.67,84.71,84.63,84.64,12072.0,77.2955,77.332,77.259,77.2681,12072.0
2015-09-04 13:35:00,84.62,84.75,84.57,84.75,3750.0,77.2499,77.3685,77.2042,77.3685,3750.0
2015-09-04 13:40:00,84.73,84.79,84.68,84.7,6300.0,77.3503,77.4051,77.3046,77.3229,6300.0
2015-09-04 13:45:00,84.74,84.77,84.69,84.74,3300.0,77.3594,77.3868,77.3138,77.3594,3300.0
2015-09-04 13:50:00,84.73,84.81,84.67,84.7,4710.0,77.3503,77.4233,77.2955,77.3229,4710.0
2015-09-04 13:55:00,84.63,84.7,84.63,84.63,2760.0,77.259,77.3229,77.259,77.259,2760.0
2015-09-04 14:00:00,84.58,84.62,84.54,84.54,3300.0,77.2134,77.2499,77.1768,77.1768,3300.0
2015-09-04 14:05:00,84.53,84.53,84.47,84.51,6600.0,77.1677,77.1677,77.1129,77.1495,6600.0
2015-09-04 14:10:00,84.47,84.58,84.47,84.58,7359.0,77.1129,77.2134,77.1129,77.2134,7359.0
2015-09-04 14:15:00,84.54,84.54,84.42,84.42,3300.0,77.1768,77.1768,77.0673,77.0673,3300.0
2015-09-04 14:20:00,84.45,84.45,84.32,84.32,4971.0,77.0947,77.0947,76.976,76.976,4971.0
2015-09-04 14:25:00,84.33,84.42,84.33,84.36,4731.0,76.9851,77.0673,76.9851,77.0125,4731.0
2015-09-04 14:30:00,84.37,84.39,84.3,84.39,1800.0,77.0216,77.0399,76.9577,77.0399,1800.0
2015-09-04 14:35:00,84.35,84.52,84.32,84.41,39753.0,77.0034,77.1586,76.976,77.0582,39753.0
2015-09-04 14:40:00,84.41,84.5,84.41,84.5,5100.0,77.0582,77.1403,77.0582,77.1403,5100.0
2015-09-04 14:45:00,84.49,84.61,84.45,84.61,9375.0,77.1312,77.2407,77.0947,77.2407,9375.0
2015-09-04 14:50:00,84.62,84.63,84.51,84.51,7305.0,77.2499,77.259,77.1495,77.1495,7305.0
2015-09-04 14:55:00,84.55,84.62,84.55,84.62,9081.0,77.186,77.2499,77.186,77.2499,9081.0
2015-09-04 15:00:00,84.67,84.76,84.61,84.64,10845.0,77.2955,77.3777,77.2407,77.2681,10845.0
2015-09-04 15:05:00,84.68,84.74,84.68,84.68,6606.0,77.3046,77.3594,77.3046,77.3046,6606.0
2015-09-04 15:10:00,84.62,84.62,84.5,84.6,12195.0,77.2499,77.2499,77.1403,77.2316,12195.0
2015-09-04 15:15:00,84.56,84.62,84.53,84.61,13992.0,77.1951,77.2499,77.1677,77.2407,13992.0
2015-09-04 15:20:00,84.57,84.57,84.51,84.51,3279.0,77.2042,77.2042,77.1495,77.1495,3279.0
2015-09-04 15:25:00,84.45,84.58,84.44,84.58,6900.0,77.0947,77.2134,77.0855,77.2134,6900.0
2015-09-04 15:30:00,84.51,84.75,84.51,84.72,11877.0,77.1495,77.3685,77.1495,77.3412,11877.0
2015-09-04 15:35:00,84.73,84.83,84.71,84.75,11007.0,77.3503,77.4416,77.332,77.3685,11007.0
2015-09-04 15:40:00,84.73,84.77,84.59,84.76,18615.0,77.3503,77.3868,77.2225,77.3777,18615.0
2015-09-04 15:45:00,84.75,85.07,84.74,85.04,31722.0,77.3685,77.6607,77.3594,77.6333,31722.0
2015-09-04 15:50:00,85.01,85.04,84.78,84.91,28251.0,77.6059,77.6333,77.3959,77.5146,28251.0
2015-09-04 15:55:00,84.95,84.97,84.6,84.6,53172.0,77.5511,77.5694,77.2316,77.2316,53172.0
2015-09-08 09:35:00,86.02,86.23,85.77,85.77,22749.0,78.5279,78.7196,78.2997,78.2997,22749.0
2015-09-08 09:40:00,85.77,86.01,85.77,86.01,13980.0,78.2997,78.5188,78.2997,78.5188,13980.0
2015-09-08 09:45:00,86.0,86.3,85.91,86.28,7500.0,78.5097,78.7835,78.4275,78.7653,7500.0
2015-09-08 09:50:00,86.17,86.17,85.91,85.91,9003.0,78.6649,78.6649,78.4275,78.4275,9003.0
2015-09-08 09:55:00,85.98,86.06,85.9,85.95,7200.0,78.4914,78.5645,78.4184,78.464,7200.0
2015-09-08 10:00:00,86.05,86.05,85.76,85.95,17538.0,78.5553,78.5553,78.2906,78.464,17538.0
2015-09-08 10:05:00,86.0,86.02,85.84,85.87,14475.0,78.5097,78.5279,78.3636,78.391,14475.0
2015-09-08 10:10:00,85.9,86.03,85.88,85.92,23907.0,78.4184,78.5371,78.4001,78.4366,23907.0
2015-09-08 10:15:00,85.89,85.89,85.75,85.75,1500.0,78.4093,78.4093,78.2815,78.2815,1500.0
2015-09-08 10:20:00,85.7,85.85,85.67,85.85,15000.0,78.2358,78.3727,78.2084,78.3727,15000.0
2015-09-08 10:25:00,85.74,85.88,85.71,85.88,11400.0,78.2723,78.4001,78.2449,78.4001,11400.0
2015-09-08 10:30:00,85.87,85.87,85.75,85.75,3636.0,78.391,78.391,78.2815,78.2815,3636.0
2015-09-08 10:35:00,85.72,85.83,85.68,85.75,4200.0,78.2541,78.3545,78.2175,78.2815,4200.0
2015-09-08 10:40:00,85.71,85.71,85.49,85.57,6300.0,78.2449,78.2449,78.0441,78.1171,6300.0
2015-09-08 10:45:00,85.55,85.64,85.55,85.64,2700.0,78.0989,78.181,78.0989,78.181,2700.0
2015-09-08 10:50:00,85.57,85.67,85.57,85.63,8472.0,78.1171,78.2084,78.1171,78.1719,8472.0
2015-09-08 10:55:00,85.62,85.78,85.57,85.73,12600.0,78.1628,78.3088,78.1171,78.2632,12600.0
2015-09-08 11:00:00,85.63,85.72,85.59,85.66,4200.0,78.1719,78.2541,78.1354,78.1993,4200.0
2015-09-08 11:05:00,85.68,85.68,85.6,85.66,3900.0,78.2175,78.2175,78.1445,78.1993,3900.0
2015-09-08 11:10:00,85.71,85.78,85.68,85.72,2700.0,78.2449,78.3088,78.2175,78.2541,2700.0
2015-09-08 11:15:00,85.77,85.82,85.77,85.81,3300.0,78.2997,78.3454,78.2997,78.3362,3300.0
2015-09-08 11:20:00,85.74,85.93,85.55,85.93,20730.0,78.2723,78.4458,78.0989,78.4458,20730.0
2015-09-08 11:25:00,85.84,85.84,85.74,85.83,5754.0,78.3636,78.3636,78.2723,78.3545,5754.0
2015-09-08 11:30:00,85.79,85.94,85.79,85.8,21720.0,78.318,78.4549,78.318,78.3271,21720.0
2015-09-08 11:35:00,85.82,85.95,85.82,85.83,8700.0,78.3454,78.464,78.3454,78.3545,8700.0
2015-09-08 11:40:00,85.78,85.9,85.78,85.9,8997.0,78.3088,78.4184,78.3088,78.4184,8997.0
2015-09-08 11:45:00,85.83,85.91,85.8,85.88,62574.0,78.3545,78.4275,78.3271,78.4001,62574.0
2015-09-08 11:50:00,85.91,85.94,85.8,85.87,8100.0,78.4275,78.4549,78.3271,78.391,8100.0
2015-09-08 11:55:00,85.82,85.87,85.82,85.83,5775.0,78.3454,78.391,78.3454,78.3545,5775.0
2015-09-08 12:00:00,85.8,85.95,85.8,85.93,3192.0,78.3271,78.464,78.3271,78.4458,3192.0
2015-09-08 12:05:00,85.94,86.01,85.91,85.97,6300.0,78.4549,78.5188,78.4275,78.4823,6300.0
2015-09-08 12:10:00,86.03,86.05,85.98,86.03,8148.0,78.5371,78.5553,78.4914,78.5371,8148.0
2015-09-08 12:15:00,86.02,86.18,86.02,86.17,4461.0,78.5279,78.674,78.5279,78.6649,4461.0
2015-09-08 12:20:00,86.09,86.25,86.09,86.21,4251.0,78.5918,78.7379,78.5918,78.7014,4251.0
2015-09-08 12:25:00,86.2,86.36,86.2,86.36,11328.0,78.6923,78.8383,78.6923,78.8383,11328.0
2015-09-08 12:30:00,86.36,86.41,86.28,86.35,17568.0,78.8383,78.884,78.7653,78.8292,17568.0
2015-09-08 12:35:00,86.38,86.39,86.28,86.37,3975.0,78.8566,78.8657,78.7653,78.8475,3975.0
2015-09-08 12:40:00,86.32,86.43,86.29,86.4,17646.0,78.8018,78.9022,78.7744,78.8748,17646.0
2015-09-08 12:45:00,86.41,86.43,86.38,86.41,4200.0,78.884,78.9022,78.8566,78.884,4200.0
2015-09-08 12:50:00,86.47,86.53,86.41,86.48,6933.0,78.9387,78.9935,78.884,78.9479,6933.0
2015-09-08 12:55:00,86.46,86.47,86.33,86.33,6681.0,78.9296,78.9387,78.8109,78.8109,6681.0
2015-09-08 13:00:00,86.33,86.39,86.29,86.29,7836.0,78.8109,78.8657,78.7744,78.7744,7836.0
2015-09-08 13:05:00,86.3,86.3,86.25,86.29,6975.0,78.7835,78.7835,78.7379,78.7744,6975.0
2015-09-08 13:10:00,86.31,86.37,86.31,86.37,11178.0,78.7927,78.8475,78.7927,78.8475,11178.0
2015-09-08 13:15:00,86.36,86.47,86.36,86.37,7200.0,78.8383,78.9387,78.8383,78.8475,7200.0
2015-09-08 13:20:00,86.33,86.37,86.31,86.31,2400.0,78.8109,78.8475,78.7927,78.7927,2400.0
2015-09-08 13:25:00,86.29,86.37,86.29,86.37,1200.0,78.7744,78.8475,78.7744,78.8475,1200.0
2015-09-08 13:30:00,86.32,86.4,86.28,86.4,18705.0,78.8018,78.8748,78.7653,78.8748,18705.0
2015-09-08 13:35:00,86.37,86.54,86.37,86.48,4800.0,78.8475,79.0026,78.8475,78.9479,4800.0
2015-09-08 13:40:00,86.5,86.52,86.39,86.39,3300.0,78.9661,78.9844,78.8657,78.8657,3300.0
2015-09-08 13:45:00,86.42,86.49,86.42,86.49,3000.0,78.8931,78.957,78.8931,78.957,3000.0
2015-09-08 13:50:00,86.52,86.6,86.52,86.6,3975.0,78.9844,79.0574,78.9844,79.0574,3975.0
2015-09-08 13:55:00,86.61,86.69,86.54,86.67,26634.0,79.0665,79.1396,79.0026,79.1213,26634.0
2015-09-08 14:00:00,86.65,86.75,86.65,86.72,6600.0,79.1031,79.1944,79.1031,79.167,6600.0
2015-09-08 14:05:00,86.65,86.67,86.58,86.6,7020.0,79.1031,79.1213,79.0392,79.0574,7020.0
2015-09-08 14:10:00,86.6,86.6,86.54,86.6,6300.0,79.0574,79.0574,79.0026,79.0574,6300.0
2015-09-08 14:15:00,86.63,86.73,86.61,86.69,4599.0,79.0848,79.1761,79.0665,79.1396,4599.0
2015-09-08 14:20:00,86.72,86.72,86.67,86.68,10758.0,79.167,79.167,79.1213,79.1305,10758.0
2015-09-08 14:25:00,86.73,86.77,86.72,86.74,4215.0,79.1761,79.2126,79.167,79.1852,4215.0
2015-09-08 14:30:00,86.79,86.85,86.78,86.82,8469.0,79.2309,79.2856,79.2217,79.2583,8469.0
2015-09-08 14:35:00,86.86,86.92,86.82,86.92,9642.0,79.2948,79.3495,79.2583,79.3495,9642.0
2015-09-08 14:40:00,86.9,87.0,86.9,87.0,10275.0,79.3313,79.4226,79.3313,79.4226,10275.0
2015-09-08 14:45:00,87.0,87.04,86.9,86.9,12000.0,79.4226,79.4591,79.3313,79.3313,12000.0
2015-09-08 14:50:00,86.97,87.04,86.97,87.03,3309.0,79.3952,79.4591,79.3952,79.45,3309.0
2015-09-08 14:55:00,86.97,87.03,86.93,86.97,30960.0,79.3952,79.45,79.3587,79.3952,30960.0
2015-09-08 15:00:00,86.96,87.03,86.94,86.96,42714.0,79.3861,79.45,79.3678,79.3861,42714.0
2015-09-08 15:05:00,86.95,87.05,86.94,87.05,43188.0,79.3769,79.4682,79.3678,79.4682,43188.0
2015-09-08 15:10:00,87.07,87.09,87.04,87.04,17559.0,79.4865,79.5047,79.4591,79.4591,17559.0
2015-09-08 15:15:00,87.06,87.1,87.01,87.1,9900.0,79.4774,79.5139,79.4317,79.5139,9900.0
2015-09-08 15:20:00,87.04,87.08,86.99,87.04,14100.0,79.4591,79.4956,79.4135,79.4591,14100.0
2015-09-08 15:25:00,87.04,87.17,87.01,87.13,16095.0,79.4591,79.5778,79.4317,79.5413,16095.0
2015-09-08 15:30:00,87.13,87.15,87.02,87.04,19725.0,79.5413,79.5595,79.4408,79.4591,19725.0
2015-09-08 15:35:00,87.04,87.15,87.03,87.1,25959.0,79.4591,79.5595,79.45,79.5139,25959.0
2015-09-08 15:40:00,87.07,87.07,87.01,87.04,15600.0,79.4865,79.4865,79.4317,79.4591,15600.0
2015-09-08 15:45:00,87.06,87.16,87.04,87.15,34197.0,79.4774,79.5686,79.4591,79.5595,34197.0
2015-09-08 15:50:00,87.14,87.18,87.06,87.12,37584.0,79.5504,79.5869,79.4774,79.5321,37584.0
2015-09-08 15:55:00,87.16,87.22,87.09,87.18,72321.0,79.5686,79.6234,79.5047,79.5869,72321.0
2015-09-09 09:30:00,88.2,88.33,88.2,88.33,29586.0,80.5181,80.6367,80.5181,80.6367,29586.0
2015-09-09 09:35:00,88.1,88.33,87.88,88.16,15693.0,80.4268,80.6367,80.2259,80.4815,15693.0
2015-09-09 09:40:00,88.07,88.07,87.77,87.83,11400.0,80.3994,80.3994,80.1255,80.1803,11400.0
2015-09-09 09:45:00,87.83,87.94,87.67,87.69,82911.0,80.1803,80.2807,80.0342,80.0525,82911.0
2015-09-09 09:50:00,87.71,87.79,87.56,87.56,14571.0,80.0707,80.1438,79.9338,79.9338,14571.0
2015-09-09 09:55:00,87.5,87.52,87.31,87.31,10059.0,79.879,79.8973,79.7056,79.7056,10059.0
2015-09-09 10:00:00,87.37,87.48,87.22,87.22,15000.0,79.7604,79.8608,79.6234,79.6234,15000.0
2015-09-09 10:05:00,87.24,87.34,87.2,87.34,22515.0,79.6417,79.733,79.6052,79.733,22515.0
2015-09-09 10:10:00,87.28,87.39,87.18,87.18,8907.0,79.6782,79.7786,79.5869,79.5869,8907.0
2015-09-09 10:15:00,87.11,87.16,87.0,87.04,36009.0,79.523,79.5686,79.4226,79.4591,36009.0
2015-09-09 10:20:00,87.0,87.35,87.0,87.26,14691.0,79.4226,79.7421,79.4226,79.6599,14691.0
2015-09-09 10:25:00,87.26,87.28,87.19,87.23,3000.0,79.6599,79.6782,79.596,79.6325,3000.0
2015-09-09 10:30:00,87.26,87.27,87.14,87.17,4200.0,79.6599,79.6691,79.5504,79.5778,4200.0
2015-09-09 10:35:00,87.16,87.25,87.1,87.14,31083.0,79.5686,79.6508,79.5139,79.5504,31083.0
2015-09-09 10:40:00,87.12,87.22,87.12,87.22,7500.0,79.5321,79.6234,79.5321,79.6234,7500.0
2015-09-09 10:45:00,87.22,87.28,87.17,87.24,10992.0,79.6234,79.6782,79.5778,79.6417,10992.0
2015-09-09 10:50:00,87.22,87.22,87.11,87.15,10800.0,79.6234,79.6234,79.523,79.5595,10800.0
2015-09-09 10:55:00,87.16,87.22,87.13,87.2,8781.0,79.5686,79.6234,79.5413,79.6052,8781.0
2015-09-09 11:00:00,87.27,87.27,87.08,87.25,9600.0,79.6691,79.6691,79.4956,79.6508,9600.0
2015-09-09 11:05:00,87.24,87.3,87.16,87.17,2100.0,79.6417,79.6965,79.5686,79.5778,2100.0
2015-09-09 11:10:00,87.22,87.31,87.2,87.29,4689.0,79.6234,79.7056,79.6052,79.6873,4689.0
2015-09-09 11:15:00,87.26,87.34,87.23,87.29,19200.0,79.6599,79.733,79.6325,79.6873,19200.0
2015-09-09 11:20:00,87.19,87.2,87.16,87.2,900.0,79.596,79.6052,79.5686,79.6052,900.0
2015-09-09 11:25:00,87.2,87.29,87.17,87.24,11220.0,79.6052,79.6873,79.5778,79.6417,11220.0
2015-09-09 11:30:00,87.26,87.35,87.26,87.32,3000.0,79.6599,79.7421,79.6599,79.7147,3000.0
2015-09-09 11:35:00,87.28,87.29,87.19,87.19,3750.0,79.6782,79.6873,79.596,79.596,3750.0
2015-09-09 11:40:00,87.13,87.14,87.13,87.13,2400.0,79.5413,79.5504,79.5413,79.5413,2400.0
2015-09-09 11:45:00,87.08,87.22,87.03,87.15,10893.0,79.4956,79.6234,79.45,79.5595,10893.0
2015-09-09 11:50:00,87.1,87.18,87.1,87.18,5400.0,79.5139,79.5869,79.5139,79.5869,5400.0
2015-09-09 11:55:00,87.2,87.27,87.2,87.27,1500.0,79.6052,79.6691,79.6052,79.6691,1500.0
2015-09-09 12:00:00,87.25,87.36,87.25,87.36,16422.0,79.6508,79.7512,79.6508,79.7512,16422.0
2015-09-09 12:05:00,87.31,87.36,87.25,87.34,36306.0,79.7056,79.7512,79.6508,79.733,36306.0
2015-09-09 12:10:00,87.35,87.47,87.31,87.31,16578.0,79.7421,79.8516,79.7056,79.7056,16578.0
2015-09-09 12:15:00,87.38,87.47,87.38,87.47,13278.0,79.7695,79.8516,79.7695,79.8516,13278.0
2015-09-09 12:20:00,87.48,87.53,87.4,87.43,15726.0,79.8608,79.9064,79.7877,79.8151,15726.0
2015-09-09 12:25:00,87.46,87.46,87.36,87.43,32712.0,79.8425,79.8425,79.7512,79.8151,32712.0
2015-09-09 12:30:00,87.49,87.54,87.42,87.45,6765.0,79.8699,79.9155,79.806,79.8334,6765.0
2015-09-09 12:35:00,87.42,87.54,87.4,87.4,7800.0,79.806,79.9155,79.7877,79.7877,7800.0
2015-09-09 12:40:00,87.44,87.52,87.4,87.52,3900.0,79.8243,79.8973,79.7877,79.8973,3900.0
2015-09-09 12:45:00,87.49,87.55,87.48,87.53,5700.0,79.8699,79.9247,79.8608,79.9064,5700.0
2015-09-09 12:50:00,87.46,87.47,87.36,87.42,6000.0,79.8425,79.8516,79.7512,79.806,6000.0
2015-09-09 12:55:00,87.43,87.49,87.36,87.49,8220.0,79.8151,79.8699,79.7512,79.8699,8220.0
2015-09-09 13:00:00,87.54,87.54,87.42,87.46,5781.0,79.9155,79.9155,79.806,79.8425,5781.0
2015-09-09 13:05:00,87.56,87.58,87.43,87.47,43980.0,79.9338,79.9521,79.8151,79.8516,43980.0
2015-09-09 13:10:00,87.48,87.52,87.45,87.49,7482.0,79.8608,79.8973,79.8334,79.8699,7482.0
2015-09-09 13:15:00,87.49,87.53,87.48,87.49,5700.0,79.8699,79.9064,79.8608,79.8699,5700.0
2015-09-09 13:20:00,87.48,87.54,87.35,87.37,27258.0,79.8608,79.9155,79.7421,79.7604,27258.0
2015-09-09 13:25:00,87.32,87.32,87.14,87.18,9600.0,79.7147,79.7147,79.5504,79.5869,9600.0
2015-09-09 13:30:00,87.17,87.2,87.06,87.12,5406.0,79.5778,79.6052,79.4774,79.5321,5406.0
2015-09-09 13:35:00,87.05,87.1,86.92,86.92,15600.0,79.4682,79.5139,79.3495,79.3495,15600.0
2015-09-09 13:40:00,86.93,86.94,86.85,86.86,8700.0,79.3587,79.3678,79.2856,79.2948,8700.0
2015-09-09 13:45:00,86.88,86.97,86.78,86.78,40200.0,79.313,79.3952,79.2217,79.2217,40200.0
2015-09-09 13:50:00,86.78,86.85,86.63,86.63,18156.0,79.2217,79.2856,79.0848,79.0848,18156.0
2015-09-09 13:55:00,86.65,86.7,86.47,86.47,16950.0,79.1031,79.1487,78.9387,78.9387,16950.0
2015-09-09 14:00:00,86.48,86.55,86.45,86.52,5850.0,78.9479,79.0118,78.9205,78.9844,5850.0
2015-09-09 14:05:00,86.52,86.64,86.45,86.64,10800.0,78.9844,79.0939,78.9205,79.0939,10800.0
2015-09-09 14:10:00,86.65,86.8,86.59,86.78,21660.0,79.1031,79.24,79.0483,79.2217,21660.0
2015-09-09 14:15:00,86.77,86.78,86.67,86.67,8613.0,79.2126,79.2217,79.1213,79.1213,8613.0
2015-09-09 14:20:00,86.66,86.66,86.47,86.48,11028.0,79.1122,79.1122,78.9387,78.9479,11028.0
2015-09-09 14:25:00,86.53,86.57,86.4,86.49,5100.0,78.9935,79.03,78.8748,78.957,5100.0
2015-09-09 14:30:00,86.46,86.46,86.35,86.35,5409.0,78.9296,78.9296,78.8292,78.8292,5409.0
2015-09-09 14:35:00,86.39,86.47,86.35,86.41,5781.0,78.8657,78.9387,78.8292,78.884,5781.0
2015-09-09 14:40:00,86.34,86.34,86.23,86.3,5700.0,78.8201,78.8201,78.7196,78.7835,5700.0
2015-09-09 14:45:00,86.26,86.32,86.26,86.3,6300.0,78.747,78.8018,78.747,78.7835,6300.0
2015-09-09 14:50:00,86.31,86.42,86.29,86.38,8286.0,78.7927,78.8931,78.7744,78.8566,8286.0
2015-09-09 14:55:00,86.35,86.53,86.35,86.47,13245.0,78.8292,78.9935,78.8292,78.9387,13245.0
2015-09-09 15:00:00,86.43,86.55,86.35,86.55,6900.0,78.9022,79.0118,78.8292,79.0118,6900.0
2015-09-09 15:05:00,86.55,86.61,86.49,86.49,4800.0,79.0118,79.0665,78.957,78.957,4800.0
2015-09-09 15:10:00,86.53,86.59,86.43,86.56,12444.0,78.9935,79.0483,78.9022,79.0209,12444.0
2015-09-09 15:15:00,86.55,86.63,86.37,86.56,12549.0,79.0118,79.0848,78.8475,79.0209,12549.0
2015-09-09 15:20:00,86.57,86.61,86.5,86.57,9900.0,79.03,79.0665,78.9661,79.03,9900.0
2015-09-09 15:25:00,86.59,86.59,86.3,86.35,15600.0,79.0483,79.0483,78.7835,78.8292,15600.0
2015-09-09 15:30:00,86.31,86.33,86.04,86.12,10254.0,78.7927,78.8109,78.5462,78.6192,10254.0
2015-09-09 15:35:00,86.14,86.25,86.07,86.09,43206.0,78.6375,78.7379,78.5736,78.5918,43206.0
2015-09-09 15:40:00,86.04,86.08,85.88,85.88,19737.0,78.5462,78.5827,78.4001,78.4001,19737.0
2015-09-09 15:45:00,85.93,86.0,85.82,85.91,24948.0,78.4458,78.5097,78.3454,78.4275,24948.0
2015-09-09 15:50:00,85.96,85.98,85.77,85.77,37437.0,78.4732,78.4914,78.2997,78.2997,37437.0
2015-09-09 15:55:00,85.83,85.86,85.66,85.76,202152.0,78.3545,78.3819,78.1993,78.2906,202152.0
2015-09-10 09:30:00,85.43,86.31,85.27,85.84,36381.0,77.9893,78.7927,77.8433,78.3636,36381.0
2015-09-10 09:35:00,85.8,85.98,85.67,85.95,6900.0,78.3271,78.4914,78.2084,78.464,6900.0
2015-09-10 09:40:00,85.84,86.08,85.84,86.06,18105.0,78.3636,78.5827,78.3636,78.5645,18105.0
2015-09-10 09:45:00,86.02,86.19,85.84,85.84,8049.0,78.5279,78.6831,78.3636,78.3636,8049.0
2015-09-10 09:50:00,85.9,86.03,85.8,85.83,55554.0,78.4184,78.5371,78.3271,78.3545,55554.0
2015-09-10 09:55:00,85.86,85.86,85.62,85.62,4500.0,78.3819,78.3819,78.1628,78.1628,4500.0
2015-09-10 10:00:00,85.65,85.74,85.56,85.57,11100.0,78.1902,78.2723,78.108,78.1171,11100.0
2015-09-10 10:05:00,85.57,85.67,85.44,85.54,12390.0,78.1171,78.2084,77.9985,78.0897,12390.0
2015-09-10 10:10:00,85.48,85.48,85.33,85.38,20277.0,78.035,78.035,77.898,77.9437,20277.0
2015-09-10 10:15:00,85.37,85.44,85.23,85.42,12021.0,77.9345,77.9985,77.8067,77.9802,12021.0
2015-09-10 10:20:00,85.48,85.48,85.27,85.27,25230.0,78.035,78.035,77.8433,77.8433,25230.0
2015-09-10 10:25:00,85.22,85.32,85.08,85.21,14100.0,77.7976,77.8889,77.6698,77.7885,14100.0
2015-09-10 10:30:00,85.18,85.26,85.1,85.18,61701.0,77.7611,77.8341,77.6881,77.7611,61701.0
2015-09-10 10:35:00,85.19,85.51,85.17,85.51,29820.0,77.7702,78.0624,77.752,78.0624,29820.0
2015-09-10 10:40:00,85.57,85.77,85.57,85.77,14694.0,78.1171,78.2997,78.1171,78.2997,14694.0
2015-09-10 10:45:00,85.78,86.01,85.78,85.99,24900.0,78.3088,78.5188,78.3088,78.5005,24900.0
2015-09-10 10:50:00,86.02,86.17,86.0,86.0,7536.0,78.5279,78.6649,78.5097,78.5097,7536.0
2015-09-10 10:55:00,86.04,86.04,85.94,85.98,5463.0,78.5462,78.5462,78.4549,78.4914,5463.0
2015-09-10 11:00:00,85.94,86.0,85.74,85.74,67044.0,78.4549,78.5097,78.2723,78.2723,67044.0
2015-09-10 11:05:00,85.73,85.73,85.66,85.66,1572.0,78.2632,78.2632,78.1993,78.1993,1572.0
2015-09-10 11:10:00,85.56,85.68,85.54,85.55,13629.0,78.108,78.2175,78.0897,78.0989,13629.0
2015-09-10 11:15:00,85.48,85.48,85.39,85.44,4572.0,78.035,78.035,77.9528,77.9985,4572.0
2015-09-10 11:20:00,85.4,85.4,85.3,85.36,8481.0,77.9619,77.9619,77.8706,77.9254,8481.0
2015-09-10 11:25:00,85.4,85.51,85.35,85.46,18006.0,77.9619,78.0624,77.9163,78.0167,18006.0
2015-09-10 11:30:00,85.43,85.7,85.43,85.59,11610.0,77.9893,78.2358,77.9893,78.1354,11610.0
2015-09-10 11:35:00,85.65,85.79,85.65,85.73,3000.0,78.1902,78.318,78.1902,78.2632,3000.0
2015-09-10 11:40:00,85.77,85.89,85.75,85.85,5154.0,78.2997,78.4093,78.2815,78.3727,5154.0
2015-09-10 11:45:00,85.83,85.9,85.7,85.81,65154.0,78.3545,78.4184,78.2358,78.3362,65154.0
2015-09-10 11:50:00,85.81,85.91,85.77,85.91,18600.0,78.3362,78.4275,78.2997,78.4275,18600.0
2015-09-10 11:55:00,85.92,85.96,85.87,85.91,8604.0,78.4366,78.4732,78.391,78.4275,8604.0
2015-09-10 12:00:00,85.92,85.93,85.8,85.81,6069.0,78.4366,78.4458,78.3271,78.3362,6069.0
2015-09-10 12:05:00,85.97,86.0,85.83,86.0,29997.0,78.4823,78.5097,78.3545,78.5097,29997.0
2015-09-10 12:10:00,85.94,85.98,85.87,85.96,34647.0,78.4549,78.4914,78.391,78.4732,34647.0
2015-09-10 12:15:00,85.99,85.99,85.84,85.84,7857.0,78.5005,78.5005,78.3636,78.3636,7857.0
2015-09-10 12:20:00,85.79,85.86,85.74,85.8,3750.0,78.318,78.3819,78.2723,78.3271,3750.0
2015-09-10 12:25:00,85.8,85.9,85.74,85.85,9003.0,78.3271,78.4184,78.2723,78.3727,9003.0
2015-09-10 12:30:00,85.83,85.93,85.77,85.93,4200.0,78.3545,78.4458,78.2997,78.4458,4200.0
2015-09-10 12:35:00,85.9,85.96,85.85,85.86,3600.0,78.4184,78.4732,78.3727,78.3819,3600.0
2015-09-10 12:40:00,85.87,85.93,85.84,85.88,5400.0,78.391,78.4458,78.3636,78.4001,5400.0
2015-09-10 12:45:00,85.89,85.95,85.74,85.93,6000.0,78.4093,78.464,78.2723,78.4458,6000.0
2015-09-10 12:50:00,85.95,85.95,85.84,85.85,3900.0,78.464,78.464,78.3636,78.3727,3900.0
2015-09-10 12:55:00,85.86,85.94,85.74,85.82,14475.0,78.3819,78.4549,78.2723,78.3454,14475.0
2015-09-10 13:00:00,85.82,85.82,85.7,85.72,5400.0,78.3454,78.3454,78.2358,78.2541,5400.0
2015-09-10 13:05:00,85.74,85.8,85.7,85.74,15900.0,78.2723,78.3271,78.2358,78.2723,15900.0
2015-09-10 13:10:00,85.72,85.8,85.62,85.62,9897.0,78.2541,78.3271,78.1628,78.1628,9897.0
2015-09-10 13:15:00,85.62,85.72,85.62,85.65,9300.0,78.1628,78.2541,78.1628,78.1902,9300.0
2015-09-10 13:20:00,85.61,85.78,85.58,85.75,8700.0,78.1536,78.3088,78.1263,78.2815,8700.0
2015-09-10 13:25:00,85.8,85.98,85.76,85.91,25830.0,78.3271,78.4914,78.2906,78.4275,25830.0
2015-09-10 13:30:00,85.94,86.03,85.89,86.0,5100.0,78.4549,78.5371,78.4093,78.5097,5100.0
2015-09-10 13:35:00,86.0,86.14,85.95,85.99,10707.0,78.5097,78.6375,78.464,78.5005,10707.0
2015-09-10 13:40:00,86.01,86.09,85.98,85.99,8100.0,78.5188,78.5918,78.4914,78.5005,8100.0
2015-09-10 13:45:00,86.01,86.04,85.85,85.96,35097.0,78.5188,78.5462,78.3727,78.4732,35097.0
2015-09-10 13:50:00,86.02,86.03,85.9,85.9,12300.0,78.5279,78.5371,78.4184,78.4184,12300.0
2015-09-10 13:55:00,85.89,86.0,85.89,86.0,4353.0,78.4093,78.5097,78.4093,78.5097,4353.0
2015-09-10 14:00:00,86.03,86.08,86.0,86.0,11100.0,78.5371,78.5827,78.5097,78.5097,11100.0
2015-09-10 14:05:00,86.05,86.08,85.87,85.9,10128.0,78.5553,78.5827,78.391,78.4184,10128.0
2015-09-10 14:10:00,85.88,85.93,85.86,85.86,9087.0,78.4001,78.4458,78.3819,78.3819,9087.0
2015-09-10 14:15:00,85.84,85.84,85.69,85.77,10500.0,78.3636,78.3636,78.2267,78.2997,10500.0
2015-09-10 14:20:00,85.74,85.85,85.72,85.85,7050.0,78.2723,78.3727,78.2541,78.3727,7050.0
2015-09-10 14:25:00,85.83,85.87,85.82,85.87,4800.0,78.3545,78.391,78.3454,78.391,4800.0
2015-09-10 14:30:00,85.92,85.94,85.86,85.86,8931.0,78.4366,78.4549,78.3819,78.3819,8931.0
2015-09-10 14:35:00,85.88,85.92,85.79,85.85,21600.0,78.4001,78.4366,78.318,78.3727,21600.0
2015-09-10 14:40:00,85.84,85.98,85.8,85.94,12300.0,78.3636,78.4914,78.3271,78.4549,12300.0
2015-09-10 14:45:00,85.84,85.93,85.75,85.75,7314.0,78.3636,78.4458,78.2815,78.2815,7314.0
2015-09-10 14:50:00,85.81,85.84,85.7,85.7,9300.0,78.3362,78.3636,78.2358,78.2358,9300.0
2015-09-10 14:55:00,85.66,85.66,85.49,85.51,18900.0,78.1993,78.1993,78.0441,78.0624,18900.0
2015-09-10 15:00:00,85.49,85.55,85.37,85.37,31581.0,78.0441,78.0989,77.9345,77.9345,31581.0
2015-09-10 15:05:00,85.4,85.49,85.39,85.46,24792.0,77.9619,78.0441,77.9528,78.0167,24792.0
2015-09-10 15:10:00,85.47,85.5,85.43,85.5,12522.0,78.0258,78.0532,77.9893,78.0532,12522.0
2015-09-10 15:15:00,85.49,85.6,85.37,85.42,13875.0,78.0441,78.1445,77.9345,77.9802,13875.0
2015-09-10 15:20:00,85.45,85.51,85.32,85.32,15516.0,78.0076,78.0624,77.8889,77.8889,15516.0
2015-09-10 15:25:00,85.38,85.42,85.26,85.4,11400.0,77.9437,77.9802,77.8341,77.9619,11400.0
2015-09-10 15:30:00,85.38,85.42,85.27,85.34,23700.0,77.9437,77.9802,77.8433,77.9072,23700.0
2015-09-10 15:35:00,85.32,85.43,85.3,85.43,16800.0,77.8889,77.9893,77.8706,77.9893,16800.0
2015-09-10 15:40:00,85.37,85.38,85.21,85.24,55773.0,77.9345,77.9437,77.7885,77.8159,55773.0
2015-09-10 15:45:00,85.21,85.21,84.97,85.03,121950.0,77.7885,77.7885,77.5694,77.6242,121950.0
2015-09-10 15:50:00,85.09,85.2,84.98,85.09,99015.0,77.6789,77.7794,77.5785,77.6789,99015.0
2015-09-10 15:55:00,85.13,85.28,85.09,85.18,145137.0,77.7155,77.8524,77.6789,77.7611,145137.0
2015-09-11 09:30:00,85.0,85.0,84.66,84.86,10602.0,77.5968,77.5968,77.2864,77.469,10602.0
2015-09-11 09:35:00,84.93,85.17,84.87,85.14,8103.0,77.5329,77.752,77.4781,77.7246,8103.0
2015-09-11 09:40:00,85.1,85.13,84.97,84.97,3750.0,77.6881,77.7155,77.5694,77.5694,3750.0
2015-09-11 09:45:00,84.96,84.97,84.78,84.88,10200.0,77.5603,77.5694,77.3959,77.4872,10200.0
2015-09-11 09:50:00,84.89,84.91,84.77,84.82,6000.0,77.4964,77.5146,77.3868,77.4325,6000.0
2015-09-11 09:55:00,84.79,84.79,84.66,84.66,3906.0,77.4051,77.4051,77.2864,77.2864,3906.0
2015-09-11 10:00:00,84.68,84.74,84.62,84.66,12900.0,77.3046,77.3594,77.2499,77.2864,12900.0
2015-09-11 10:05:00,84.65,84.82,84.57,84.74,32178.0,77.2773,77.4325,77.2042,77.3594,32178.0
2015-09-11 10:10:00,84.67,84.85,84.67,84.7,5400.0,77.2955,77.4598,77.2955,77.3229,5400.0
2015-09-11 10:15:00,84.7,84.77,84.65,84.77,6456.0,77.3229,77.3868,77.2773,77.3868,6456.0
2015-09-11 10:20:00,84.77,84.8,84.7,84.71,3834.0,77.3868,77.4142,77.3229,77.332,3834.0
2015-09-11 10:25:00,84.69,84.8,84.65,84.65,9300.0,77.3138,77.4142,77.2773,77.2773,9300.0
2015-09-11 10:30:00,84.62,84.81,84.62,84.73,8100.0,77.2499,77.4233,77.2499,77.3503,8100.0
2015-09-11 10:35:00,84.72,84.8,84.62,84.8,9000.0,77.3412,77.4142,77.2499,77.4142,9000.0
2015-09-11 10:40:00,84.85,84.87,84.7,84.87,8082.0,77.4598,77.4781,77.3229,77.4781,8082.0
2015-09-11 10:45:00,84.87,84.9,84.78,84.83,6336.0,77.4781,77.5055,77.3959,77.4416,6336.0
2015-09-11 10:50:00,84.82,84.84,84.74,84.76,6300.0,77.4325,77.4507,77.3594,77.3777,6300.0
2015-09-11 10:55:00,84.74,84.78,84.68,84.78,2400.0,77.3594,77.3959,77.3046,77.3959,2400.0
2015-09-11 11:00:00,84.79,84.85,84.71,84.84,9360.0,77.4051,77.4598,77.332,77.4507,9360.0
2015-09-11 11:05:00,84.87,84.91,84.82,84.83,5199.0,77.4781,77.5146,77.4325,77.4416,5199.0
2015-09-11 11:10:00,84.8,84.85,84.77,84.81,4725.0,77.4142,77.4598,77.3868,77.4233,4725.0
2015-09-11 11:15:00,84.76,84.76,84.72,84.76,2700.0,77.3777,77.3777,77.3412,77.3777,2700.0
2015-09-11 11:20:00,84.87,84.91,84.81,84.91,2100.0,77.4781,77.5146,77.4233,77.5146,2100.0
2015-09-11 11:25:00,84.95,84.99,84.92,84.95,2100.0,77.5511,77.5876,77.5237,77.5511,2100.0
2015-09-11 11:30:00,85.0,85.0,84.77,84.79,2400.0,77.5968,77.5968,77.3868,77.4051,2400.0
2015-09-11 11:35:00,84.74,84.95,84.74,84.95,8238.0,77.3594,77.5511,77.3594,77.5511,8238.0
2015-09-11 11:40:00,84.92,85.0,84.89,85.0,2100.0,77.5237,77.5968,77.4964,77.5968,2100.0
2015-09-11 11:45:00,85.0,85.0,84.84,84.87,6000.0,77.5968,77.5968,77.4507,77.4781,6000.0
2015-09-11 11:50:00,85.03,85.12,84.96,85.12,24015.0,77.6242,77.7063,77.5603,77.7063,24015.0
2015-09-11 11:55:00,85.13,85.18,85.03,85.03,48804.0,77.7155,77.7611,77.6242,77.6242,48804.0
2015-09-11 12:00:00,85.01,85.2,84.98,85.19,21096.0,77.6059,77.7794,77.5785,77.7702,21096.0
2015-09-11 12:05:00,85.2,85.27,85.2,85.24,9600.0,77.7794,77.8433,77.7794,77.8159,9600.0
2015-09-11 12:10:00,85.26,85.45,85.26,85.45,12228.0,77.8341,78.0076,77.8341,78.0076,12228.0
2015-09-11 12:15:00,85.45,85.45,85.28,85.34,5700.0,78.0076,78.0076,77.8524,77.9072,5700.0
2015-09-11 12:20:00,85.35,85.38,85.19,85.21,7500.0,77.9163,77.9437,77.7702,77.7885,7500.0
2015-09-11 12:25:00,85.24,85.27,85.24,85.26,3369.0,77.8159,77.8433,77.8159,77.8341,3369.0
2015-09-11 12:30:00,85.29,85.37,85.27,85.29,36420.0,77.8615,77.9345,77.8433,77.8615,36420.0
2015-09-11 12:35:00,85.33,85.33,85.26,85.3,5700.0,77.898,77.898,77.8341,77.8706,5700.0
2015-09-11 12:40:00,85.27,85.32,85.23,85.28,5712.0,77.8433,77.8889,77.8067,77.8524,5712.0
2015-09-11 12:45:00,85.26,85.41,85.23,85.35,42396.0,77.8341,77.9711,77.8067,77.9163,42396.0
2015-09-11 12:50:00,85.37,85.46,85.37,85.38,4500.0,77.9345,78.0167,77.9345,77.9437,4500.0
2015-09-11 12:55:00,85.33,85.33,85.28,85.28,2760.0,77.898,77.898,77.8524,77.8524,2760.0
2015-09-11 13:00:00,85.33,85.33,85.25,85.26,3900.0,77.898,77.898,77.825,77.8341,3900.0
2015-09-11 13:05:00,85.26,85.33,85.22,85.28,32016.0,77.8341,77.898,77.7976,77.8524,32016.0
2015-09-11 13:10:00,85.18,85.25,85.17,85.18,5100.0,77.7611,77.825,77.752,77.7611,5100.0
2015-09-11 13:15:00,85.18,85.24,85.11,85.18,6300.0,77.7611,77.8159,77.6972,77.7611,6300.0
2015-09-11 13:20:00,85.17,85.17,85.1,85.1,1500.0,77.752,77.752,77.6881,77.6881,1500.0
2015-09-11 13:25:00,85.07,85.09,85.0,85.06,6600.0,77.6607,77.6789,77.5968,77.6515,6600.0
2015-09-11 13:30:00,85.0,85.09,84.94,84.94,12705.0,77.5968,77.6789,77.542,77.542,12705.0
2015-09-11 13:35:00,84.89,84.98,84.86,84.98,2700.0,77.4964,77.5785,77.469,77.5785,2700.0
2015-09-11 13:40:00,85.04,85.18,84.99,85.14,4800.0,77.6333,77.7611,77.5876,77.7246,4800.0
2015-09-11 13:45:00,85.2,85.2,85.04,85.08,15816.0,77.7794,77.7794,77.6333,77.6698,15816.0
2015-09-11 13:50:00,84.98,85.12,84.98,85.12,3063.0,77.5785,77.7063,77.5785,77.7063,3063.0
2015-09-11 13:55:00,85.16,85.19,85.07,85.08,18816.0,77.7428,77.7702,77.6607,77.6698,18816.0
2015-09-11 14:00:00,85.07,85.13,84.99,84.99,22293.0,77.6607,77.7155,77.5876,77.5876,22293.0
2015-09-11 14:05:00,85.01,85.11,85.01,85.11,5925.0,77.6059,77.6972,77.6059,77.6972,5925.0
2015-09-11 14:10:00,85.09,85.13,85.07,85.07,3000.0,77.6789,77.7155,77.6607,77.6607,3000.0
2015-09-11 14:15:00,85.07,85.09,85.03,85.07,3900.0,77.6607,77.6789,77.6242,77.6607,3900.0
2015-09-11 14:20:00,85.1,85.18,85.1,85.14,2700.0,77.6881,77.7611,77.6881,77.7246,2700.0
2015-09-11 14:25:00,85.1,85.14,85.06,85.13,6000.0,77.6881,77.7246,77.6515,77.7155,6000.0
2015-09-11 14:30:00,85.15,85.22,85.15,85.21,1800.0,77.7337,77.7976,77.7337,77.7885,1800.0
2015-09-11 14:35:00,85.25,85.34,85.25,85.3,6600.0,77.825,77.9072,77.825,77.8706,6600.0
2015-09-11 14:40:00,85.28,85.3,85.24,85.26,8400.0,77.8524,77.8706,77.8159,77.8341,8400.0
2015-09-11 14:45:00,85.25,85.28,85.25,85.27,1902.0,77.825,77.8524,77.825,77.8433,1902.0
2015-09-11 14:50:00,85.25,85.27,85.17,85.27,8100.0,77.825,77.8433,77.752,77.8433,8100.0
2015-09-11 14:55:00,85.26,85.28,85.23,85.24,7800.0,77.8341,77.8524,77.8067,77.8159,7800.0
2015-09-11 15:00:00,85.23,85.38,85.23,85.34,12279.0,77.8067,77.9437,77.8067,77.9072,12279.0
2015-09-11 15:05:00,85.38,85.39,85.31,85.31,21987.0,77.9437,77.9528,77.8798,77.8798,21987.0
2015-09-11 15:10:00,85.35,85.38,85.27,85.34,97689.0,77.9163,77.9437,77.8433,77.9072,97689.0
2015-09-11 15:15:00,85.37,85.44,85.37,85.43,4200.0,77.9345,77.9985,77.9345,77.9893,4200.0
2015-09-11 15:20:00,85.36,85.39,85.26,85.34,10977.0,77.9254,77.9528,77.8341,77.9072,10977.0
2015-09-11 15:25:00,85.36,85.4,85.3,85.3,8025.0,77.9254,77.9619,77.8706,77.8706,8025.0
2015-09-11 15:30:00,85.29,85.29,85.12,85.14,20217.0,77.8615,77.8615,77.7063,77.7246,20217.0
2015-09-11 15:35:00,85.14,85.22,85.11,85.2,29451.0,77.7246,77.7976,77.6972,77.7794,29451.0
2015-09-11 15:40:00,85.19,85.19,85.08,85.11,30366.0,77.7702,77.7702,77.6698,77.6972,30366.0
2015-09-11 15:45:00,85.12,85.25,85.03,85.06,57987.0,77.7063,77.825,77.6242,77.6515,57987.0
2015-09-11 15:50:00,85.07,85.17,85.06,85.1,37836.0,77.6607,77.752,77.6515,77.6881,37836.0
2015-09-11 15:55:00,85.14,85.25,85.12,85.15,172425.0,77.7246,77.825,77.7063,77.7337,172425.0
2015-09-14 09:30:00,85.5,85.69,85.09,85.09,18777.0,78.0532,78.2267,77.6789,77.6789,18777.0
2015-09-14 09:35:00,84.98,85.1,84.91,85.03,28800.0,77.5785,77.6881,77.5146,77.6242,28800.0
2015-09-14 09:40:00,84.99,85.13,84.93,85.05,6600.0,77.5876,77.7155,77.5329,77.6424,6600.0
2015-09-14 09:45:00,84.96,85.01,84.77,84.89,15948.0,77.5603,77.6059,77.3868,77.4964,15948.0
2015-09-14 09:50:00,84.92,84.95,84.73,84.78,17544.0,77.5237,77.5511,77.3503,77.3959,17544.0
2015-09-14 09:55:00,84.78,84.82,84.72,84.72,20364.0,77.3959,77.4325,77.3412,77.3412,20364.0
2015-09-14 10:00:00,84.75,84.78,84.66,84.71,8907.0,77.3685,77.3959,77.2864,77.332,8907.0
2015-09-14 10:05:00,84.74,84.74,84.54,84.54,6900.0,77.3594,77.3594,77.1768,77.1768,6900.0
2015-09-14 10:10:00,84.54,84.61,84.47,84.47,18900.0,77.1768,77.2407,77.1129,77.1129,18900.0
2015-09-14 10:15:00,84.53,84.54,84.36,84.41,33684.0,77.1677,77.1768,77.0125,77.0582,33684.0
2015-09-14 10:20:00,84.43,84.43,84.14,84.35,78852.0,77.0764,77.0764,76.8117,77.0034,78852.0
2015-09-14 10:25:00,84.42,84.43,84.15,84.22,6300.0,77.0673,77.0764,76.8208,76.8847,6300.0
2015-09-14 10:30:00,84.15,84.33,84.15,84.33,6900.0,76.8208,76.9851,76.8208,76.9851,6900.0
2015-09-14 10:35:00,84.33,84.38,84.15,84.38,9300.0,76.9851,77.0308,76.8208,77.0308,9300.0
2015-09-14 10:40:00,84.38,84.43,84.36,84.37,11562.0,77.0308,77.0764,77.0125,77.0216,11562.0
2015-09-14 10:45:00,84.43,84.43,84.29,84.29,23454.0,77.0764,77.0764,76.9486,76.9486,23454.0
2015-09-14 10:50:00,84.31,84.33,84.08,84.09,12048.0,76.9669,76.9851,76.7569,76.766,12048.0
2015-09-14 10:55:00,84.08,84.17,84.06,84.1,16161.0,76.7569,76.8391,76.7386,76.7752,16161.0
2015-09-14 11:00:00,84.16,84.26,84.16,84.18,5103.0,76.8299,76.9212,76.8299,76.8482,5103.0
2015-09-14 11:05:00,84.19,84.19,84.11,84.14,12600.0,76.8573,76.8573,76.7843,76.8117,12600.0
2015-09-14 11:10:00,84.13,84.14,84.01,84.05,11910.0,76.8025,76.8117,76.693,76.7295,11910.0
2015-09-14 11:15:00,84.01,84.04,83.95,84.0,6900.0,76.693,76.7204,76.6382,76.6839,6900.0
2015-09-14 11:20:00,83.97,83.99,83.83,83.96,10350.0,76.6565,76.6747,76.5287,76.6474,10350.0
2015-09-14 11:25:00,83.94,83.96,83.83,83.88,14100.0,76.6291,76.6474,76.5287,76.5743,14100.0
2015-09-14 11:30:00,83.86,83.88,83.73,83.77,12300.0,76.5561,76.5743,76.4374,76.4739,12300.0
2015-09-14 11:35:00,83.77,83.84,83.71,83.79,16119.0,76.4739,76.5378,76.4191,76.4922,16119.0
2015-09-14 11:40:00,83.77,83.93,83.75,83.81,8070.0,76.4739,76.62,76.4556,76.5104,8070.0
2015-09-14 11:45:00,83.8,83.86,83.74,83.84,10200.0,76.5013,76.5561,76.4465,76.5378,10200.0
2015-09-14 11:50:00,83.79,83.94,83.74,83.92,37755.0,76.4922,76.6291,76.4465,76.6108,37755.0
2015-09-14 11:55:00,83.96,84.05,83.94,83.94,50421.0,76.6474,76.7295,76.6291,76.6291,50421.0
2015-09-14 12:00:00,83.95,84.08,83.95,83.97,7278.0,76.6382,76.7569,76.6382,76.6565,7278.0
2015-09-14 12:05:00,83.96,84.03,83.94,83.96,3900.0,76.6474,76.7113,76.6291,76.6474,3900.0
2015-09-14 12:10:00,83.96,83.96,83.77,83.77,11493.0,76.6474,76.6474,76.4739,76.4739,11493.0
2015-09-14 12:15:00,83.8,83.86,83.75,83.85,49371.0,76.5013,76.5561,76.4556,76.5469,49371.0
2015-09-14 12:20:00,83.83,83.95,83.78,83.95,35175.0,76.5287,76.6382,76.483,76.6382,35175.0
2015-09-14 12:25:00,83.94,83.94,83.78,83.88,7512.0,76.6291,76.6291,76.483,76.5743,7512.0
2015-09-14 12:30:00,83.83,84.08,83.75,84.03,87597.0,76.5287,76.7569,76.4556,76.7113,87597.0
2015-09-14 12:35:00,84.07,84.14,84.06,84.07,10611.0,76.7478,76.8117,76.7386,76.7478,10611.0
2015-09-14 12:40:00,84.13,84.14,83.97,83.97,9750.0,76.8025,76.8117,76.6565,76.6565,9750.0
2015-09-14 12:45:00,83.96,84.02,83.95,83.95,4200.0,76.6474,76.7021,76.6382,76.6382,4200.0
2015-09-14 12:50:00,83.94,84.0,83.93,83.97,10053.0,76.6291,76.6839,76.62,76.6565,10053.0
2015-09-14 12:55:00,84.0,84.03,83.94,83.94,6900.0,76.6839,76.7113,76.6291,76.6291,6900.0
2015-09-14 13:00:00,83.92,83.94,83.81,83.87,9927.0,76.6108,76.6291,76.5104,76.5652,9927.0
2015-09-14 13:05:00,83.85,83.92,83.83,83.87,9150.0,76.5469,76.6108,76.5287,76.5652,9150.0
2015-09-14 13:10:00,83.87,83.91,83.78,83.88,65712.0,76.5652,76.6017,76.483,76.5743,65712.0
2015-09-14 13:15:00,83.84,84.09,83.84,84.09,8997.0,76.5378,76.766,76.5378,76.766,8997.0
2015-09-14 13:20:00,84.05,84.1,84.03,84.03,8544.0,76.7295,76.7752,76.7113,76.7113,8544.0
2015-09-14 13:25:00,84.02,84.04,83.96,84.02,6600.0,76.7021,76.7204,76.6474,76.7021,6600.0
2015-09-14 13:30:00,83.97,84.08,83.96,84.0,15207.0,76.6565,76.7569,76.6474,76.6839,15207.0
2015-09-14 13:35:00,84.0,84.08,83.99,83.99,22845.0,76.6839,76.7569,76.6747,76.6747,22845.0
2015-09-14 13:40:00,84.01,84.09,84.0,84.01,9981.0,76.693,76.766,76.6839,76.693,9981.0
2015-09-14 13:45:00,84.03,84.08,84.01,84.04,15600.0,76.7113,76.7569,76.693,76.7204,15600.0
2015-09-14 13:50:00,84.02,84.07,83.93,84.0,56955.0,76.7021,76.7478,76.62,76.6839,56955.0
2015-09-14 13:55:00,84.0,84.16,84.0,84.16,74124.0,76.6839,76.8299,76.6839,76.8299,74124.0
2015-09-14 14:00:00,84.14,84.2,84.04,84.08,38124.0,76.8117,76.8665,76.7204,76.7569,38124.0
2015-09-14 14:05:00,84.11,84.14,84.0,84.0,61791.0,76.7843,76.8117,76.6839,76.6839,61791.0
2015-09-14 14:10:00,84.02,84.09,83.93,83.97,30129.0,76.7021,76.766,76.62,76.6565,30129.0
2015-09-14 14:15:00,83.99,84.06,83.98,84.06,9600.0,76.6747,76.7386,76.6656,76.7386,9600.0
2015-09-14 14:20:00,84.08,84.08,83.99,83.99,13848.0,76.7569,76.7569,76.6747,76.6747,13848.0
2015-09-14 14:25:00,83.98,84.04,83.93,83.97,15600.0,76.6656,76.7204,76.62,76.6565,15600.0
2015-09-14 14:30:00,83.94,84.02,83.91,84.0,36519.0,76.6291,76.7021,76.6017,76.6839,36519.0
2015-09-14 14:35:00,83.94,84.08,83.94,84.06,54588.0,76.6291,76.7569,76.6291,76.7386,54588.0
2015-09-14 14:40:00,84.08,84.1,84.01,84.03,19200.0,76.7569,76.7752,76.693,76.7113,19200.0
2015-09-14 14:45:00,84.03,84.14,84.0,84.07,38820.0,76.7113,76.8117,76.6839,76.7478,38820.0
2015-09-14 14:50:00,84.08,84.1,84.02,84.08,15756.0,76.7569,76.7752,76.7021,76.7569,15756.0
2015-09-14 14:55:00,84.12,84.23,84.08,84.09,13083.0,76.7934,76.8938,76.7569,76.766,13083.0
2015-09-14 15:00:00,84.05,84.05,84.01,84.04,10398.0,76.7295,76.7295,76.693,76.7204,10398.0
2015-09-14 15:05:00,84.02,84.04,83.99,84.01,29904.0,76.7021,76.7204,76.6747,76.693,29904.0
2015-09-14 15:10:00,84.05,84.14,84.05,84.14,16017.0,76.7295,76.8117,76.7295,76.8117,16017.0
2015-09-14 15:15:00,84.14,84.2,84.12,84.12,12900.0,76.8117,76.8665,76.7934,76.7934,12900.0
2015-09-14 15:20:00,84.11,84.18,84.02,84.11,24102.0,76.7843,76.8482,76.7021,76.7843,24102.0
2015-09-14 15:25:00,84.11,84.11,84.04,84.07,11964.0,76.7843,76.7843,76.7204,76.7478,11964.0
2015-09-14 15:30:00,84.07,84.09,83.96,84.04,49347.0,76.7478,76.766,76.6474,76.7204,49347.0
2015-09-14 15:35:00,84.02,84.05,83.97,83.99,44334.0,76.7021,76.7295,76.6565,76.6747,44334.0
2015-09-14 15:40:00,83.99,84.02,83.94,84.0,42699.0,76.6747,76.7021,76.6291,76.6839,42699.0
2015-09-14 15:45:00,84.0,84.03,83.91,83.91,77334.0,76.6839,76.7113,76.6017,76.6017,77334.0
2015-09-14 15:50:00,83.94,84.02,83.88,83.93,99411.0,76.6291,76.7021,76.5743,76.62,99411.0
2015-09-14 15:55:00,83.96,84.01,83.91,83.97,129231.0,76.6474,76.693,76.6017,76.6565,129231.0
2015-09-15 09:30:00,84.57,84.57,84.01,84.1,28407.0,77.2042,77.2042,76.693,76.7752,28407.0
2015-09-15 09:35:00,84.04,84.13,83.99,84.08,18141.0,76.7204,76.8025,76.6747,76.7569,18141.0
2015-09-15 09:40:00,84.07,84.22,83.95,84.01,51993.0,76.7478,76.8847,76.6382,76.693,51993.0
2015-09-15 09:45:00,83.99,84.07,83.71,83.86,37542.0,76.6747,76.7478,76.4191,76.5561,37542.0
2015-09-15 09:50:00,83.79,83.95,83.74,83.8,28278.0,76.4922,76.6382,76.4465,76.5013,28278.0
2015-09-15 09:55:00,83.92,83.94,83.81,83.86,5415.0,76.6108,76.6291,76.5104,76.5561,5415.0
2015-09-15 10:00:00,83.94,83.98,83.86,83.86,8193.0,76.6291,76.6656,76.5561,76.5561,8193.0
2015-09-15 10:05:00,83.88,83.91,83.79,83.8,12210.0,76.5743,76.6017,76.4922,76.5013,12210.0
2015-09-15 10:10:00,83.85,83.9,83.79,83.79,12471.0,76.5469,76.5926,76.4922,76.4922,12471.0
2015-09-15 10:15:00,83.83,83.86,83.69,83.79,24456.0,76.5287,76.5561,76.4009,76.4922,24456.0
2015-09-15 10:20:00,83.79,83.88,83.69,83.71,61230.0,76.4922,76.5743,76.4009,76.4191,61230.0
2015-09-15 10:25:00,83.73,83.77,83.63,83.63,20700.0,76.4374,76.4739,76.3461,76.3461,20700.0
2015-09-15 10:30:00,83.66,83.73,83.61,83.69,49806.0,76.3735,76.4374,76.3278,76.4009,49806.0
2015-09-15 10:35:00,83.64,83.86,83.6,83.85,154578.0,76.3552,76.5561,76.3187,76.5469,154578.0
2015-09-15 10:40:00,83.8,83.98,83.78,83.98,78288.0,76.5013,76.6656,76.483,76.6656,78288.0
2015-09-15 10:45:00,84.02,84.13,83.99,84.0,31740.0,76.7021,76.8025,76.6747,76.6839,31740.0
2015-09-15 10:50:00,84.03,84.08,83.91,84.05,13071.0,76.7113,76.7569,76.6017,76.7295,13071.0
2015-09-15 10:55:00,84.09,84.22,84.07,84.17,19008.0,76.766,76.8847,76.7478,76.8391,19008.0
2015-09-15 11:00:00,84.2,84.23,83.95,83.99,67521.0,76.8665,76.8938,76.6382,76.6747,67521.0
2015-09-15 11:05:00,84.04,84.09,83.97,84.02,26700.0,76.7204,76.766,76.6565,76.7021,26700.0
2015-09-15 11:10:00,84.06,84.16,84.01,84.12,18309.0,76.7386,76.8299,76.693,76.7934,18309.0
2015-09-15 11:15:00,84.07,84.1,83.93,84.07,22851.0,76.7478,76.7752,76.62,76.7478,22851.0
2015-09-15 11:20:00,84.03,84.23,84.02,84.23,15303.0,76.7113,76.8938,76.7021,76.8938,15303.0
2015-09-15 11:25:00,84.24,84.37,84.2,84.24,5700.0,76.903,77.0216,76.8665,76.903,5700.0
2015-09-15 11:30:00,84.28,84.34,84.25,84.26,12000.0,76.9395,76.9943,76.9121,76.9212,12000.0
2015-09-15 11:35:00,84.24,84.35,84.22,84.27,7008.0,76.903,77.0034,76.8847,76.9304,7008.0
2015-09-15 11:40:00,84.23,84.26,84.15,84.2,17388.0,76.8938,76.9212,76.8208,76.8665,17388.0
2015-09-15 11:45:00,84.22,84.22,84.07,84.14,5100.0,76.8847,76.8847,76.7478,76.8117,5100.0
2015-09-15 11:50:00,84.27,84.33,84.22,84.33,8835.0,76.9304,76.9851,76.8847,76.9851,8835.0
2015-09-15 11:55:00,84.33,84.47,84.33,84.43,6600.0,76.9851,77.1129,76.9851,77.0764,6600.0
2015-09-15 12:00:00,84.48,84.52,84.45,84.52,6315.0,77.1221,77.1586,77.0947,77.1586,6315.0
2015-09-15 12:05:00,84.51,84.62,84.47,84.55,5850.0,77.1495,77.2499,77.1129,77.186,5850.0
2015-09-15 12:10:00,84.55,84.61,84.47,84.61,6900.0,77.186,77.2407,77.1129,77.2407,6900.0
2015-09-15 12:15:00,84.64,84.64,84.54,84.55,8700.0,77.2681,77.2681,77.1768,77.186,8700.0
2015-09-15 12:20:00,84.52,84.52,84.4,84.41,8400.0,77.1586,77.1586,77.049,77.0582,8400.0
2015-09-15 12:25:00,84.41,84.49,84.41,84.45,9963.0,77.0582,77.1312,77.0582,77.0947,9963.0
2015-09-15 12:30:00,84.49,84.49,84.43,84.47,3300.0,77.1312,77.1312,77.0764,77.1129,3300.0
2015-09-15 12:35:00,84.45,84.55,84.43,84.55,5802.0,77.0947,77.186,77.0764,77.186,5802.0
2015-09-15 12:40:00,84.56,84.58,84.53,84.56,3990.0,77.1951,77.2134,77.1677,77.1951,3990.0
2015-09-15 12:45:00,84.56,84.61,84.5,84.55,4869.0,77.1951,77.2407,77.1403,77.186,4869.0
2015-09-15 12:50:00,84.55,84.59,84.53,84.56,4548.0,77.186,77.2225,77.1677,77.1951,4548.0
2015-09-15 12:55:00,84.57,84.59,84.53,84.54,4608.0,77.2042,77.2225,77.1677,77.1768,4608.0
2015-09-15 13:00:00,84.56,84.57,84.5,84.57,6219.0,77.1951,77.2042,77.1403,77.2042,6219.0
2015-09-15 13:05:00,84.58,84.61,84.55,84.56,5100.0,77.2134,77.2407,77.186,77.1951,5100.0
2015-09-15 13:10:00,84.53,84.6,84.47,84.59,11244.0,77.1677,77.2316,77.1129,77.2225,11244.0
2015-09-15 13:15:00,84.62,84.63,84.57,84.61,7800.0,77.2499,77.259,77.2042,77.2407,7800.0
2015-09-15 13:20:00,84.62,84.68,84.62,84.65,4515.0,77.2499,77.3046,77.2499,77.2773,4515.0
2015-09-15 13:25:00,84.66,84.8,84.6,84.68,12597.0,77.2864,77.4142,77.2316,77.3046,12597.0
2015-09-15 13:30:00,84.69,84.83,84.68,84.71,11475.0,77.3138,77.4416,77.3046,77.332,11475.0
2015-09-15 13:35:00,84.73,84.81,84.72,84.74,5103.0,77.3503,77.4233,77.3412,77.3594,5103.0
2015-09-15 13:40:00,84.75,84.84,84.74,84.82,56868.0,77.3685,77.4507,77.3594,77.4325,56868.0
2015-09-15 13:45:00,84.84,84.84,84.73,84.73,4500.0,77.4507,77.4507,77.3503,77.3503,4500.0
2015-09-15 13:50:00,84.75,84.8,84.71,84.76,7455.0,77.3685,77.4142,77.332,77.3777,7455.0
2015-09-15 13:55:00,84.7,84.7,84.53,84.59,15900.0,77.3229,77.3229,77.1677,77.2225,15900.0
2015-09-15 14:00:00,84.57,84.64,84.57,84.59,31938.0,77.2042,77.2681,77.2042,77.2225,31938.0
2015-09-15 14:05:00,84.58,84.58,84.5,84.53,16350.0,77.2134,77.2134,77.1403,77.1677,16350.0
2015-09-15 14:10:00,84.5,84.52,84.37,84.38,27705.0,77.1403,77.1586,77.0216,77.0308,27705.0
2015-09-15 14:15:00,84.36,84.36,84.17,84.17,32136.0,77.0125,77.0125,76.8391,76.8391,32136.0
2015-09-15 14:20:00,84.15,84.22,84.11,84.2,14550.0,76.8208,76.8847,76.7843,76.8665,14550.0
2015-09-15 14:25:00,84.17,84.18,84.03,84.05,19380.0,76.8391,76.8482,76.7113,76.7295,19380.0
2015-09-15 14:30:00,84.03,84.2,84.03,84.16,23400.0,76.7113,76.8665,76.7113,76.8299,23400.0
2015-09-15 14:35:00,84.19,84.22,84.1,84.1,23625.0,76.8573,76.8847,76.7752,76.7752,23625.0
2015-09-15 14:40:00,84.1,84.13,84.01,84.04,18984.0,76.7752,76.8025,76.693,76.7204,18984.0
2015-09-15 14:45:00,84.04,84.16,84.02,84.08,32415.0,76.7204,76.8299,76.7021,76.7569,32415.0
2015-09-15 14:50:00,84.08,84.12,83.96,84.0,39468.0,76.7569,76.7934,76.6474,76.6839,39468.0
2015-09-15 14:55:00,84.0,84.05,83.94,84.0,30408.0,76.6839,76.7295,76.6291,76.6839,30408.0
2015-09-15 15:00:00,84.0,84.08,84.0,84.03,29571.0,76.6839,76.7569,76.6839,76.7113,29571.0
2015-09-15 15:05:00,84.05,84.18,84.05,84.15,30042.0,76.7295,76.8482,76.7295,76.8208,30042.0
2015-09-15 15:10:00,84.14,84.18,84.11,84.11,20235.0,76.8117,76.8482,76.7843,76.7843,20235.0
2015-09-15 15:15:00,84.16,84.19,84.1,84.13,44733.0,76.8299,76.8573,76.7752,76.8025,44733.0
2015-09-15 15:20:00,84.12,84.16,84.05,84.16,13200.0,76.7934,76.8299,76.7295,76.8299,13200.0
2015-09-15 15:25:00,84.14,84.21,84.14,84.15,17424.0,76.8117,76.8756,76.8117,76.8208,17424.0
2015-09-15 15:30:00,84.15,84.17,83.97,83.98,78405.0,76.8208,76.8391,76.6565,76.6656,78405.0
2015-09-15 15:35:00,83.99,84.04,83.89,83.93,48219.0,76.6747,76.7204,76.5835,76.62,48219.0
2015-09-15 15:40:00,83.89,83.92,83.79,83.89,92580.0,76.5835,76.6108,76.4922,76.5835,92580.0
2015-09-15 15:45:00,83.84,83.85,83.6,83.63,115176.0,76.5378,76.5469,76.3187,76.3461,115176.0
2015-09-15 15:50:00,83.62,83.75,83.49,83.49,166341.0,76.337,76.4556,76.2183,76.2183,166341.0
2015-09-15 15:55:00,83.5,83.62,83.4,83.53,305340.0,76.2274,76.337,76.1361,76.2548,305340.0
2015-09-16 09:30:00,83.56,85.0,83.37,84.52,19950.0,76.2822,77.5968,76.1087,77.1586,19950.0
2015-09-16 09:35:00,83.8,83.84,83.56,83.75,13584.0,76.5013,76.5378,76.2822,76.4556,13584.0
2015-09-16 09:40:00,83.82,83.98,83.73,83.85,14514.0,76.5195,76.6656,76.4374,76.5469,14514.0
2015-09-16 09:45:00,83.81,83.88,83.73,83.73,6000.0,76.5104,76.5743,76.4374,76.4374,6000.0
2015-09-16 09:50:00,83.73,83.79,83.58,83.66,37446.0,76.4374,76.4922,76.3005,76.3735,37446.0
2015-09-16 09:55:00,83.62,83.78,83.62,83.65,38667.0,76.337,76.483,76.337,76.3644,38667.0
2015-09-16 10:00:00,83.69,83.8,83.58,83.65,55389.0,76.4009,76.5013,76.3005,76.3644,55389.0
2015-09-16 10:05:00,83.68,83.71,83.57,83.63,35508.0,76.3917,76.4191,76.2913,76.3461,35508.0
2015-09-16 10:10:00,83.63,83.68,83.6,83.67,54090.0,76.3461,76.3917,76.3187,76.3826,54090.0
2015-09-16 10:15:00,83.67,83.67,83.57,83.57,25791.0,76.3826,76.3826,76.2913,76.2913,25791.0
2015-09-16 10:20:00,83.56,83.67,83.56,83.66,11400.0,76.2822,76.3826,76.2822,76.3735,11400.0
2015-09-16 10:25:00,83.67,83.67,83.61,83.61,27900.0,76.3826,76.3826,76.3278,76.3278,27900.0
2015-09-16 10:30:00,83.62,83.67,83.49,83.59,32493.0,76.337,76.3826,76.2183,76.3096,32493.0
2015-09-16 10:35:00,83.56,83.58,83.41,83.57,37854.0,76.2822,76.3005,76.1453,76.2913,37854.0
2015-09-16 10:40:00,83.62,83.67,83.53,83.63,27921.0,76.337,76.3826,76.2548,76.3461,27921.0
2015-09-16 10:45:00,83.63,83.67,83.58,83.61,29610.0,76.3461,76.3826,76.3005,76.3278,29610.0
2015-09-16 10:50:00,83.59,83.6,83.59,83.59,900.0,76.3096,76.3187,76.3096,76.3096,900.0
2015-09-16 10:55:00,83.63,83.67,83.56,83.56,28335.0,76.3461,76.3826,76.2822,76.2822,28335.0
2015-09-16 11:00:00,83.56,83.62,83.48,83.48,13500.0,76.2822,76.337,76.2092,76.2092,13500.0
2015-09-16 11:05:00,83.5,83.62,83.49,83.62,12930.0,76.2274,76.337,76.2183,76.337,12930.0
2015-09-16 11:10:00,83.67,83.67,83.63,83.67,67578.0,76.3826,76.3826,76.3461,76.3826,67578.0
2015-09-16 11:15:00,83.67,83.67,83.59,83.62,31173.0,76.3826,76.3826,76.3096,76.337,31173.0
2015-09-16 11:20:00,83.61,83.7,83.61,83.64,48945.0,76.3278,76.41,76.3278,76.3552,48945.0
2015-09-16 11:25:00,83.62,83.74,83.62,83.65,30576.0,76.337,76.4465,76.337,76.3644,30576.0
2015-09-16 11:30:00,83.68,83.71,83.63,83.66,14250.0,76.3917,76.4191,76.3461,76.3735,14250.0
2015-09-16 11:35:00,83.67,83.7,83.61,83.63,8622.0,76.3826,76.41,76.3278,76.3461,8622.0
2015-09-16 11:40:00,83.63,83.64,83.55,83.55,11100.0,76.3461,76.3552,76.2731,76.2731,11100.0
2015-09-16 11:45:00,83.57,83.58,83.45,83.45,14475.0,76.2913,76.3005,76.1818,76.1818,14475.0
2015-09-16 11:50:00,83.47,83.65,83.43,83.65,8850.0,76.2,76.3644,76.1635,76.3644,8850.0
2015-09-16 11:55:00,83.6,83.66,83.59,83.63,8400.0,76.3187,76.3735,76.3096,76.3461,8400.0
2015-09-16 12:00:00,83.66,83.66,83.52,83.57,24240.0,76.3735,76.3735,76.2457,76.2913,24240.0
2015-09-16 12:05:00,83.53,83.57,83.43,83.49,10548.0,76.2548,76.2913,76.1635,76.2183,10548.0
2015-09-16 12:10:00,83.54,83.56,83.43,83.44,25815.0,76.2639,76.2822,76.1635,76.1726,25815.0
2015-09-16 12:15:00,83.44,83.5,83.42,83.47,13800.0,76.1726,76.2274,76.1544,76.2,13800.0
2015-09-16 12:20:00,83.43,83.49,83.42,83.42,12900.0,76.1635,76.2183,76.1544,76.1544,12900.0
2015-09-16 12:25:00,83.42,83.5,83.4,83.47,44157.0,76.1544,76.2274,76.1361,76.2,44157.0
2015-09-16 12:30:00,83.45,83.47,83.39,83.45,15600.0,76.1818,76.2,76.127,76.1818,15600.0
2015-09-16 12:35:00,83.48,83.48,83.37,83.43,30123.0,76.2092,76.2092,76.1087,76.1635,30123.0
2015-09-16 12:40:00,83.42,83.43,83.37,83.41,12150.0,76.1544,76.1635,76.1087,76.1453,12150.0
2015-09-16 12:45:00,83.39,83.41,83.34,83.38,11709.0,76.127,76.1453,76.0814,76.1179,11709.0
2015-09-16 12:50:00,83.35,83.42,83.33,83.35,14532.0,76.0905,76.1544,76.0722,76.0905,14532.0
2015-09-16 12:55:00,83.35,83.44,83.34,83.44,18597.0,76.0905,76.1726,76.0814,76.1726,18597.0
2015-09-16 13:00:00,83.45,83.45,83.35,83.36,25431.0,76.1818,76.1818,76.0905,76.0996,25431.0
2015-09-16 13:05:00,83.36,83.51,83.35,83.44,14838.0,76.0996,76.2365,76.0905,76.1726,14838.0
2015-09-16 13:10:00,83.46,83.53,83.46,83.53,7800.0,76.1909,76.2548,76.1909,76.2548,7800.0
2015-09-16 13:15:00,83.5,83.51,83.39,83.39,10971.0,76.2274,76.2365,76.127,76.127,10971.0
2015-09-16 13:20:00,83.41,83.43,83.35,83.41,18000.0,76.1453,76.1635,76.0905,76.1453,18000.0
2015-09-16 13:25:00,83.43,83.44,83.33,83.37,31989.0,76.1635,76.1726,76.0722,76.1087,31989.0
2015-09-16 13:30:00,83.33,83.38,83.32,83.32,36492.0,76.0722,76.1179,76.0631,76.0631,36492.0
2015-09-16 13:35:00,83.33,83.37,83.31,83.31,13500.0,76.0722,76.1087,76.054,76.054,13500.0
2015-09-16 13:40:00,83.3,83.36,83.23,83.36,36600.0,76.0448,76.0996,75.9809,76.0996,36600.0
2015-09-16 13:45:00,83.36,83.38,83.28,83.28,23700.0,76.0996,76.1179,76.0266,76.0266,23700.0
2015-09-16 13:50:00,83.27,83.41,83.27,83.35,95049.0,76.0175,76.1453,76.0175,76.0905,95049.0
2015-09-16 13:55:00,83.34,83.5,83.34,83.48,31896.0,76.0814,76.2274,76.0814,76.2092,31896.0
2015-09-16 14:00:00,83.49,83.54,83.4,83.41,36000.0,76.2183,76.2639,76.1361,76.1453,36000.0
2015-09-16 14:05:00,83.41,83.43,83.31,83.43,18900.0,76.1453,76.1635,76.054,76.1635,18900.0
2015-09-16 14:10:00,83.41,83.41,83.27,83.32,33474.0,76.1453,76.1453,76.0175,76.0631,33474.0
2015-09-16 14:15:00,83.3,83.3,83.09,83.11,49263.0,76.0448,76.0448,75.8531,75.8714,49263.0
2015-09-16 14:20:00,83.08,83.12,82.95,82.98,24708.0,75.844,75.8805,75.7253,75.7527,24708.0
2015-09-16 14:25:00,82.96,83.06,82.92,83.06,23055.0,75.7345,75.8257,75.6979,75.8257,23055.0
2015-09-16 14:30:00,83.02,83.08,82.96,82.98,28398.0,75.7892,75.844,75.7345,75.7527,28398.0
2015-09-16 14:35:00,82.98,83.04,82.92,82.99,17433.0,75.7527,75.8075,75.6979,75.7618,17433.0
2015-09-16 14:40:00,83.0,83.08,82.95,83.07,41520.0,75.771,75.844,75.7253,75.8349,41520.0
2015-09-16 14:45:00,83.09,83.15,82.99,83.0,20220.0,75.8531,75.9079,75.7618,75.771,20220.0
2015-09-16 14:50:00,83.06,83.12,83.0,83.02,17535.0,75.8257,75.8805,75.771,75.7892,17535.0
2015-09-16 14:55:00,83.06,83.2,83.04,83.14,28104.0,75.8257,75.9535,75.8075,75.8988,28104.0
2015-09-16 15:00:00,83.14,83.24,83.14,83.22,28035.0,75.8988,75.9901,75.8988,75.9718,28035.0
2015-09-16 15:05:00,83.24,83.26,83.13,83.14,29274.0,75.9901,76.0083,75.8896,75.8988,29274.0
2015-09-16 15:10:00,83.17,83.28,83.14,83.26,38808.0,75.9262,76.0266,75.8988,76.0083,38808.0
2015-09-16 15:15:00,83.28,83.32,83.21,83.27,56298.0,76.0266,76.0631,75.9627,76.0175,56298.0
2015-09-16 15:20:00,83.24,83.33,83.19,83.24,41778.0,75.9901,76.0722,75.9444,75.9901,41778.0
2015-09-16 15:25:00,83.26,83.31,83.18,83.23,39858.0,76.0083,76.054,75.9353,75.9809,39858.0
2015-09-16 15:30:00,83.26,83.36,83.23,83.36,41472.0,76.0083,76.0996,75.9809,76.0996,41472.0
2015-09-16 15:35:00,83.37,83.52,83.34,83.48,53403.0,76.1087,76.2457,76.0814,76.2092,53403.0
2015-09-16 15:40:00,83.51,83.51,83.34,83.36,42162.0,76.2365,76.2365,76.0814,76.0996,42162.0
2015-09-16 15:45:00,83.37,83.53,83.36,83.52,77310.0,76.1087,76.2548,76.0996,76.2457,77310.0
2015-09-16 15:50:00,83.53,83.69,83.51,83.67,253197.0,76.2548,76.4009,76.2365,76.3826,253197.0
2015-09-16 15:55:00,83.64,83.71,83.49,83.49,184890.0,76.3552,76.4191,76.2183,76.2183,184890.0
2015-09-17 09:30:00,83.54,83.75,82.93,83.16,48057.0,76.2639,76.4556,75.7071,75.917,48057.0
2015-09-17 09:35:00,83.06,83.3,83.06,83.16,21417.0,75.8257,76.0448,75.8257,75.917,21417.0
2015-09-17 09:40:00,83.24,83.37,83.18,83.34,22950.0,75.9901,76.1087,75.9353,76.0814,22950.0
2015-09-17 09:45:00,83.36,83.55,83.3,83.49,46503.0,76.0996,76.2731,76.0448,76.2183,46503.0
2015-09-17 09:50:00,83.47,83.58,83.43,83.45,44037.0,76.2,76.3005,76.1635,76.1818,44037.0
2015-09-17 09:55:00,83.46,83.67,83.46,83.65,16344.0,76.1909,76.3826,76.1909,76.3644,16344.0
2015-09-17 10:00:00,83.65,83.98,83.65,83.94,37830.0,76.3644,76.6656,76.3644,76.6291,37830.0
2015-09-17 10:05:00,83.94,84.05,83.92,84.05,21954.0,76.6291,76.7295,76.6108,76.7295,21954.0
2015-09-17 10:10:00,84.0,84.21,83.99,84.15,34650.0,76.6839,76.8756,76.6747,76.8208,34650.0
2015-09-17 10:15:00,84.13,84.46,84.13,84.41,95580.0,76.8025,77.1038,76.8025,77.0582,95580.0
2015-09-17 10:20:00,84.42,84.46,84.34,84.37,20994.0,77.0673,77.1038,76.9943,77.0216,20994.0
2015-09-17 10:25:00,84.36,84.56,84.36,84.41,15501.0,77.0125,77.1951,77.0125,77.0582,15501.0
2015-09-17 10:30:00,84.46,84.47,84.37,84.44,14514.0,77.1038,77.1129,77.0216,77.0855,14514.0
2015-09-17 10:35:00,84.43,84.43,84.38,84.38,8760.0,77.0764,77.0764,77.0308,77.0308,8760.0
2015-09-17 10:40:00,84.35,84.55,84.34,84.51,31500.0,77.0034,77.186,76.9943,77.1495,31500.0
2015-09-17 10:45:00,84.54,84.69,84.54,84.62,22485.0,77.1768,77.3138,77.1768,77.2499,22485.0
2015-09-17 10:50:00,84.59,84.62,84.56,84.59,6600.0,77.2225,77.2499,77.1951,77.2225,6600.0
2015-09-17 10:55:00,84.62,84.62,84.33,84.39,115968.0,77.2499,77.2499,76.9851,77.0399,115968.0
2015-09-17 11:00:00,84.38,84.48,84.38,84.45,12411.0,77.0308,77.1221,77.0308,77.0947,12411.0
2015-09-17 11:05:00,84.47,84.7,84.47,84.65,8700.0,77.1129,77.3229,77.1129,77.2773,8700.0
2015-09-17 11:10:00,84.69,84.73,84.6,84.6,14457.0,77.3138,77.3503,77.2316,77.2316,14457.0
2015-09-17 11:15:00,84.62,84.79,84.62,84.79,22500.0,77.2499,77.4051,77.2499,77.4051,22500.0
2015-09-17 11:20:00,84.8,84.81,84.67,84.67,15090.0,77.4142,77.4233,77.2955,77.2955,15090.0
2015-09-17 11:25:00,84.64,84.64,84.46,84.46,15633.0,77.2681,77.2681,77.1038,77.1038,15633.0
2015-09-17 11:30:00,84.43,84.44,84.32,84.4,10284.0,77.0764,77.0855,76.976,77.049,10284.0
2015-09-17 11:35:00,84.41,84.42,84.32,84.36,7500.0,77.0582,77.0673,76.976,77.0125,7500.0
2015-09-17 11:40:00,84.37,84.43,84.35,84.43,6060.0,77.0216,77.0764,77.0034,77.0764,6060.0
2015-09-17 11:45:00,84.38,84.43,84.33,84.36,5754.0,77.0308,77.0764,76.9851,77.0125,5754.0
2015-09-17 11:50:00,84.36,84.46,84.36,84.4,18663.0,77.0125,77.1038,77.0125,77.049,18663.0
2015-09-17 11:55:00,84.35,84.4,84.3,84.34,12000.0,77.0034,77.049,76.9577,76.9943,12000.0
2015-09-17 12:00:00,84.31,84.35,84.29,84.34,13764.0,76.9669,77.0034,76.9486,76.9943,13764.0
2015-09-17 12:05:00,84.31,84.44,84.3,84.36,17265.0,76.9669,77.0855,76.9577,77.0125,17265.0
2015-09-17 12:10:00,84.35,84.35,84.29,84.33,3900.0,77.0034,77.0034,76.9486,76.9851,3900.0
2015-09-17 12:15:00,84.36,84.43,84.28,84.28,13071.0,77.0125,77.0764,76.9395,76.9395,13071.0
2015-09-17 12:20:00,84.32,84.36,84.31,84.31,6300.0,76.976,77.0125,76.9669,76.9669,6300.0
2015-09-17 12:25:00,84.32,84.46,84.32,84.44,35238.0,76.976,77.1038,76.976,77.0855,35238.0
2015-09-17 12:30:00,84.44,84.54,84.44,84.52,35400.0,77.0855,77.1768,77.0855,77.1586,35400.0
2015-09-17 12:35:00,84.51,84.55,84.49,84.49,3600.0,77.1495,77.186,77.1312,77.1312,3600.0
2015-09-17 12:40:00,84.5,84.56,84.46,84.56,19200.0,77.1403,77.1951,77.1038,77.1951,19200.0
2015-09-17 12:45:00,84.57,84.58,84.53,84.56,14931.0,77.2042,77.2134,77.1677,77.1951,14931.0
2015-09-17 12:50:00,84.63,84.67,84.55,84.55,13362.0,77.259,77.2955,77.186,77.186,13362.0
2015-09-17 12:55:00,84.57,84.68,84.57,84.67,19800.0,77.2042,77.3046,77.2042,77.2955,19800.0
2015-09-17 13:00:00,84.67,84.71,84.63,84.64,10179.0,77.2955,77.332,77.259,77.2681,10179.0
2015-09-17 13:05:00,84.64,84.75,84.62,84.72,15075.0,77.2681,77.3685,77.2499,77.3412,15075.0
2015-09-17 13:10:00,84.7,84.79,84.68,84.73,16161.0,77.3229,77.4051,77.3046,77.3503,16161.0
2015-09-17 13:15:00,84.71,84.86,84.71,84.85,10860.0,77.332,77.469,77.332,77.4598,10860.0
2015-09-17 13:20:00,84.87,84.91,84.85,84.88,9333.0,77.4781,77.5146,77.4598,77.4872,9333.0
2015-09-17 13:25:00,84.85,84.9,84.81,84.85,34002.0,77.4598,77.5055,77.4233,77.4598,34002.0
2015-09-17 13:30:00,84.84,84.92,84.81,84.83,9000.0,77.4507,77.5237,77.4233,77.4416,9000.0
2015-09-17 13:35:00,84.81,84.84,84.75,84.75,16866.0,77.4233,77.4507,77.3685,77.3685,16866.0
2015-09-17 13:40:00,84.78,84.81,84.75,84.77,22236.0,77.3959,77.4233,77.3685,77.3868,22236.0
2015-09-17 13:45:00,84.78,84.82,84.58,84.59,20781.0,77.3959,77.4325,77.2134,77.2225,20781.0
2015-09-17 13:50:00,84.57,84.68,84.55,84.65,20181.0,77.2042,77.3046,77.186,77.2773,20181.0
2015-09-17 13:55:00,84.63,84.67,84.52,84.62,13464.0,77.259,77.2955,77.1586,77.2499,13464.0
2015-09-17 14:00:00,84.65,84.95,84.23,84.23,39567.0,77.2773,77.5511,76.8938,76.8938,39567.0
2015-09-17 14:05:00,84.39,84.76,84.39,84.71,22203.0,77.0399,77.3777,77.0399,77.332,22203.0
2015-09-17 14:10:00,84.75,85.07,84.74,84.98,56415.0,77.3685,77.6607,77.3594,77.5785,56415.0
2015-09-17 14:15:00,84.83,85.03,84.83,84.93,36855.0,77.4416,77.6242,77.4416,77.5329,36855.0
2015-09-17 14:20:00,84.86,84.95,84.67,84.91,6582.0,77.469,77.5511,77.2955,77.5146,6582.0
2015-09-17 14:25:00,84.83,84.87,84.67,84.75,13827.0,77.4416,77.4781,77.2955,77.3685,13827.0
2015-09-17 14:30:00,84.68,85.01,84.68,84.98,23715.0,77.3046,77.6059,77.3046,77.5785,23715.0
2015-09-17 14:35:00,85.01,85.11,84.95,85.04,23004.0,77.6059,77.6972,77.5511,77.6333,23004.0
2015-09-17 14:40:00,85.05,85.45,85.05,85.4,30741.0,77.6424,78.0076,77.6424,77.9619,30741.0
2015-09-17 14:45:00,85.36,85.89,85.29,85.73,35865.0,77.9254,78.4093,77.8615,78.2632,35865.0
2015-09-17 14:50:00,85.73,85.8,85.62,85.72,26100.0,78.2632,78.3271,78.1628,78.2541,26100.0
2015-09-17 14:55:00,85.7,85.71,85.55,85.65,44160.0,78.2358,78.2449,78.0989,78.1902,44160.0
2015-09-17 15:00:00,85.69,85.8,85.51,85.61,26322.0,78.2267,78.3271,78.0624,78.1536,26322.0
2015-09-17 15:05:00,85.57,85.57,85.22,85.27,31572.0,78.1171,78.1171,77.7976,77.8433,31572.0
2015-09-17 15:10:00,85.21,85.32,84.92,84.92,28368.0,77.7885,77.8889,77.5237,77.5237,28368.0
2015-09-17 15:15:00,84.93,85.01,84.78,84.86,58200.0,77.5329,77.6059,77.3959,77.469,58200.0
2015-09-17 15:20:00,84.85,84.87,84.31,84.54,52404.0,77.4598,77.4781,76.9669,77.1768,52404.0
2015-09-17 15:25:00,84.54,84.74,84.45,84.68,42876.0,77.1768,77.3594,77.0947,77.3046,42876.0
2015-09-17 15:30:00,84.66,84.86,84.53,84.83,46323.0,77.2864,77.469,77.1677,77.4416,46323.0
2015-09-17 15:35:00,84.78,84.78,84.42,84.58,57924.0,77.3959,77.3959,77.0673,77.2134,57924.0
2015-09-17 15:40:00,84.6,84.81,84.56,84.69,56544.0,77.2316,77.4233,77.1951,77.3138,56544.0
2015-09-17 15:45:00,84.7,84.82,84.66,84.79,98091.0,77.3229,77.4325,77.2864,77.4051,98091.0
2015-09-17 15:50:00,84.76,84.77,84.34,84.35,142704.0,77.3777,77.3868,76.9943,77.0034,142704.0
2015-09-17 15:55:00,84.34,84.43,84.21,84.36,188634.0,76.9943,77.0764,76.8756,77.0125,188634.0
2015-09-18 09:30:00,82.8,83.42,82.72,83.42,201687.0,75.5884,76.1544,75.5154,76.1544,201687.0
2015-09-18 09:35:00,83.37,83.58,82.9,82.9,26109.0,76.1087,76.3005,75.6797,75.6797,26109.0
2015-09-18 09:40:00,82.96,83.08,82.6,82.72,56916.0,75.7345,75.844,75.4058,75.5154,56916.0
2015-09-18 09:45:00,82.74,82.77,82.55,82.55,35163.0,75.5336,75.561,75.3602,75.3602,35163.0
2015-09-18 09:50:00,82.55,82.73,82.5,82.73,23100.0,75.3602,75.5245,75.3145,75.5245,23100.0
2015-09-18 09:55:00,82.7,82.91,82.7,82.81,18444.0,75.4971,75.6888,75.4971,75.5975,18444.0
2015-09-18 10:00:00,82.81,82.86,82.68,82.75,14463.0,75.5975,75.6432,75.4788,75.5427,14463.0
2015-09-18 10:05:00,82.7,82.91,82.7,82.73,19803.0,75.4971,75.6888,75.4971,75.5245,19803.0
2015-09-18 10:10:00,82.73,82.77,82.62,82.62,29703.0,75.5245,75.561,75.4241,75.4241,29703.0
2015-09-18 10:15:00,82.6,82.63,82.5,82.58,18576.0,75.4058,75.4332,75.3145,75.3875,18576.0
2015-09-18 10:20:00,82.57,82.92,82.56,82.88,46200.0,75.3784,75.6979,75.3693,75.6614,46200.0
2015-09-18 10:25:00,82.92,83.32,82.9,83.2,36900.0,75.6979,76.0631,75.6797,75.9535,36900.0
2015-09-18 10:30:00,83.23,83.28,83.11,83.24,17313.0,75.9809,76.0266,75.8714,75.9901,17313.0
2015-09-18 10:35:00,83.28,83.31,83.02,83.05,18900.0,76.0266,76.054,75.7892,75.8166,18900.0
2015-09-18 10:40:00,83.06,83.18,82.97,83.1,19764.0,75.8257,75.9353,75.7436,75.8623,19764.0
2015-09-18 10:45:00,83.12,83.22,83.08,83.19,14700.0,75.8805,75.9718,75.844,75.9444,14700.0
2015-09-18 10:50:00,83.21,83.22,83.07,83.07,22326.0,75.9627,75.9718,75.8349,75.8349,22326.0
2015-09-18 10:55:00,83.1,83.14,83.03,83.03,20142.0,75.8623,75.8988,75.7984,75.7984,20142.0
2015-09-18 11:00:00,83.02,83.13,83.02,83.1,11022.0,75.7892,75.8896,75.7892,75.8623,11022.0
2015-09-18 11:05:00,83.1,83.19,83.03,83.12,14400.0,75.8623,75.9444,75.7984,75.8805,14400.0
2015-09-18 11:10:00,83.07,83.11,83.01,83.09,12831.0,75.8349,75.8714,75.7801,75.8531,12831.0
2015-09-18 11:15:00,83.08,83.11,83.0,83.11,11112.0,75.844,75.8714,75.771,75.8714,11112.0
2015-09-18 11:20:00,83.11,83.29,83.1,83.26,36048.0,75.8714,76.0357,75.8623,76.0083,36048.0
2015-09-18 11:25:00,83.27,83.28,83.09,83.09,42969.0,76.0175,76.0266,75.8531,75.8531,42969.0
2015-09-18 11:30:00,83.02,83.1,83.02,83.07,17271.0,75.7892,75.8623,75.7892,75.8349,17271.0
2015-09-18 11:35:00,83.02,83.14,83.02,83.06,8718.0,75.7892,75.8988,75.7892,75.8257,8718.0
2015-09-18 11:40:00,83.16,83.22,83.07,83.22,4800.0,75.917,75.9718,75.8349,75.9718,4800.0
2015-09-18 11:45:00,83.28,83.38,83.24,83.29,22050.0,76.0266,76.1179,75.9901,76.0357,22050.0
2015-09-18 11:50:00,83.24,83.24,83.15,83.15,8700.0,75.9901,75.9901,75.9079,75.9079,8700.0
2015-09-18 11:55:00,83.14,83.24,83.1,83.11,5400.0,75.8988,75.9901,75.8623,75.8714,5400.0
2015-09-18 12:00:00,83.13,83.16,83.05,83.05,12000.0,75.8896,75.917,75.8166,75.8166,12000.0
2015-09-18 12:05:00,83.06,83.1,82.86,82.94,10500.0,75.8257,75.8623,75.6432,75.7162,10500.0
2015-09-18 12:10:00,82.9,82.9,82.77,82.84,9117.0,75.6797,75.6797,75.561,75.6249,9117.0
2015-09-18 12:15:00,82.75,82.85,82.75,82.79,5415.0,75.5427,75.634,75.5427,75.5793,5415.0
2015-09-18 12:20:00,82.75,82.8,82.68,82.72,5514.0,75.5427,75.5884,75.4788,75.5154,5514.0
2015-09-18 12:25:00,82.69,82.77,82.68,82.75,11100.0,75.488,75.561,75.4788,75.5427,11100.0
2015-09-18 12:30:00,82.75,82.77,82.67,82.74,10761.0,75.5427,75.561,75.4697,75.5336,10761.0
2015-09-18 12:35:00,82.74,82.76,82.71,82.71,2700.0,75.5336,75.5519,75.5062,75.5062,2700.0
2015-09-18 12:40:00,82.67,82.72,82.63,82.63,10575.0,75.4697,75.5154,75.4332,75.4332,10575.0
2015-09-18 12:45:00,82.67,82.67,82.65,82.67,3000.0,75.4697,75.4697,75.4515,75.4697,3000.0
2015-09-18 12:50:00,82.67,82.9,82.67,82.87,90900.0,75.4697,75.6797,75.4697,75.6523,90900.0
2015-09-18 12:55:00,82.88,82.88,82.77,82.8,11100.0,75.6614,75.6614,75.561,75.5884,11100.0
2015-09-18 13:00:00,82.77,82.92,82.74,82.92,4980.0,75.561,75.6979,75.5336,75.6979,4980.0
2015-09-18 13:05:00,82.9,82.94,82.82,82.87,7950.0,75.6797,75.7162,75.6066,75.6523,7950.0
2015-09-18 13:10:00,82.88,82.98,82.83,82.93,18345.0,75.6614,75.7527,75.6158,75.7071,18345.0
2015-09-18 13:15:00,82.96,82.97,82.87,82.94,18426.0,75.7345,75.7436,75.6523,75.7162,18426.0
2015-09-18 13:20:00,82.91,82.91,82.78,82.8,5700.0,75.6888,75.6888,75.5701,75.5884,5700.0
2015-09-18 13:25:00,82.82,82.88,82.74,82.84,40683.0,75.6066,75.6614,75.5336,75.6249,40683.0
2015-09-18 13:30:00,82.85,82.88,82.83,82.88,2100.0,75.634,75.6614,75.6158,75.6614,2100.0
2015-09-18 13:35:00,82.88,82.88,82.76,82.8,4296.0,75.6614,75.6614,75.5519,75.5884,4296.0
2015-09-18 13:40:00,82.84,82.9,82.81,82.83,13500.0,75.6249,75.6797,75.5975,75.6158,13500.0
2015-09-18 13:45:00,82.76,82.87,82.74,82.81,9063.0,75.5519,75.6523,75.5336,75.5975,9063.0
2015-09-18 13:50:00,82.8,82.83,82.7,82.78,9000.0,75.5884,75.6158,75.4971,75.5701,9000.0
2015-09-18 13:55:00,82.78,82.79,82.55,82.58,17511.0,75.5701,75.5793,75.3602,75.3875,17511.0
2015-09-18 14:00:00,82.55,82.62,82.51,82.54,31203.0,75.3602,75.4241,75.3236,75.351,31203.0
2015-09-18 14:05:00,82.54,82.57,82.47,82.51,22500.0,75.351,75.3784,75.2871,75.3236,22500.0
2015-09-18 14:10:00,82.56,82.65,82.49,82.65,15900.0,75.3693,75.4515,75.3054,75.4515,15900.0
2015-09-18 14:15:00,82.62,82.67,82.51,82.6,8100.0,75.4241,75.4697,75.3236,75.4058,8100.0
2015-09-18 14:20:00,82.58,82.74,82.58,82.72,7200.0,75.3875,75.5336,75.3875,75.5154,7200.0
2015-09-18 14:25:00,82.71,82.83,82.71,82.83,4200.0,75.5062,75.6158,75.5062,75.6158,4200.0
2015-09-18 14:30:00,82.82,82.93,82.79,82.93,31812.0,75.6066,75.7071,75.5793,75.7071,31812.0
2015-09-18 14:35:00,82.91,82.95,82.74,82.84,14247.0,75.6888,75.7253,75.5336,75.6249,14247.0
2015-09-18 14:40:00,82.85,82.9,82.73,82.79,38106.0,75.634,75.6797,75.5245,75.5793,38106.0
2015-09-18 14:45:00,82.79,82.79,82.61,82.61,13932.0,75.5793,75.5793,75.4149,75.4149,13932.0
2015-09-18 14:50:00,82.59,82.68,82.55,82.61,14400.0,75.3967,75.4788,75.3602,75.4149,14400.0
2015-09-18 14:55:00,82.59,82.86,82.59,82.81,19998.0,75.3967,75.6432,75.3967,75.5975,19998.0
2015-09-18 15:00:00,82.84,82.91,82.66,82.7,23760.0,75.6249,75.6888,75.4606,75.4971,23760.0
2015-09-18 15:05:00,82.67,82.69,82.53,82.59,21144.0,75.4697,75.488,75.3419,75.3967,21144.0
2015-09-18 15:10:00,82.59,82.67,82.54,82.62,27273.0,75.3967,75.4697,75.351,75.4241,27273.0
2015-09-18 15:15:00,82.59,82.59,82.44,82.46,22620.0,75.3967,75.3967,75.2597,75.278,22620.0
2015-09-18 15:20:00,82.46,82.5,82.4,82.47,12900.0,75.278,75.3145,75.2232,75.2871,12900.0
2015-09-18 15:25:00,82.49,82.53,82.34,82.37,24408.0,75.3054,75.3419,75.1685,75.1958,24408.0
2015-09-18 15:30:00,82.39,82.41,82.27,82.28,45909.0,75.2141,75.2324,75.1045,75.1137,45909.0
2015-09-18 15:35:00,82.29,82.33,82.23,82.25,21081.0,75.1228,75.1593,75.068,75.0863,21081.0
2015-09-18 15:40:00,82.27,82.31,82.12,82.14,59292.0,75.1045,75.1411,74.9676,74.9859,59292.0
2015-09-18 15:45:00,82.12,82.14,82.0,82.01,87552.0,74.9676,74.9859,74.8581,74.8672,87552.0
2015-09-18 15:50:00,82.04,82.22,81.99,82.15,74451.0,74.8946,75.0589,74.8489,74.995,74451.0
2015-09-18 15:55:00,82.15,82.28,82.03,82.23,187098.0,74.995,75.1137,74.8855,75.068,187098.0
2015-09-21 09:30:00,82.88,82.92,82.62,82.66,18228.0,75.6614,75.6979,75.4241,75.4606,18228.0
2015-09-21 09:35:00,82.64,82.86,82.22,82.4,22734.0,75.4423,75.6432,75.0589,75.2232,22734.0
2015-09-21 09:40:00,82.44,82.54,82.37,82.47,23724.0,75.2597,75.351,75.1958,75.2871,23724.0
2015-09-21 09:45:00,82.54,82.65,82.51,82.56,22623.0,75.351,75.4515,75.3236,75.3693,22623.0
2015-09-21 09:50:00,82.64,82.64,82.41,82.42,23523.0,75.4423,75.4423,75.2324,75.2415,23523.0
2015-09-21 09:55:00,82.39,82.43,82.25,82.28,21147.0,75.2141,75.2506,75.0863,75.1137,21147.0
2015-09-21 10:00:00,82.29,82.45,82.25,82.45,14907.0,75.1228,75.2689,75.0863,75.2689,14907.0
2015-09-21 10:05:00,82.51,82.59,82.44,82.45,23100.0,75.3236,75.3967,75.2597,75.2689,23100.0
2015-09-21 10:10:00,82.44,82.45,82.4,82.4,5400.0,75.2597,75.2689,75.2232,75.2232,5400.0
2015-09-21 10:15:00,82.4,82.46,82.32,82.43,13500.0,75.2232,75.278,75.1502,75.2506,13500.0
2015-09-21 10:20:00,82.46,82.6,82.42,82.6,101847.0,75.278,75.4058,75.2415,75.4058,101847.0
2015-09-21 10:25:00,82.56,82.68,82.52,82.65,66621.0,75.3693,75.4788,75.3328,75.4515,66621.0
2015-09-21 10:30:00,82.63,82.75,82.61,82.72,35388.0,75.4332,75.5427,75.4149,75.5154,35388.0
2015-09-21 10:35:00,82.72,82.83,82.66,82.8,50025.0,75.5154,75.6158,75.4606,75.5884,50025.0
2015-09-21 10:40:00,82.83,82.99,82.81,82.95,12618.0,75.6158,75.7618,75.5975,75.7253,12618.0
2015-09-21 10:45:00,82.98,83.0,82.94,82.96,12426.0,75.7527,75.771,75.7162,75.7345,12426.0
2015-09-21 10:50:00,82.99,83.02,82.98,83.01,29547.0,75.7618,75.7892,75.7527,75.7801,29547.0
2015-09-21 10:55:00,82.99,83.03,82.93,83.01,22857.0,75.7618,75.7984,75.7071,75.7801,22857.0
2015-09-21 11:00:00,83.01,83.04,82.97,83.01,19248.0,75.7801,75.8075,75.7436,75.7801,19248.0
2015-09-21 11:05:00,83.01,83.13,83.01,83.11,53802.0,75.7801,75.8896,75.7801,75.8714,53802.0
2015-09-21 11:10:00,83.12,83.14,83.08,83.14,9984.0,75.8805,75.8988,75.844,75.8988,9984.0
2015-09-21 11:15:00,83.1,83.17,83.07,83.17,5700.0,75.8623,75.9262,75.8349,75.9262,5700.0
2015-09-21 11:20:00,83.14,83.14,82.99,82.99,4800.0,75.8988,75.8988,75.7618,75.7618,4800.0
2015-09-21 11:25:00,83.05,83.07,82.89,82.99,11580.0,75.8166,75.8349,75.6705,75.7618,11580.0
2015-09-21 11:30:00,82.98,83.01,82.8,82.83,21300.0,75.7527,75.7801,75.5884,75.6158,21300.0
2015-09-21 11:35:00,82.84,82.85,82.74,82.74,10686.0,75.6249,75.634,75.5336,75.5336,10686.0
2015-09-21 11:40:00,82.74,82.78,82.74,82.77,5100.0,75.5336,75.5701,75.5336,75.561,5100.0
2015-09-21 11:45:00,82.75,82.8,82.73,82.74,9606.0,75.5427,75.5884,75.5245,75.5336,9606.0
2015-09-21 11:50:00,82.81,82.89,82.71,82.71,116433.0,75.5975,75.6705,75.5062,75.5062,116433.0
2015-09-21 11:55:00,82.71,82.71,82.64,82.67,8682.0,75.5062,75.5062,75.4423,75.4697,8682.0
2015-09-21 12:00:00,82.66,82.66,82.45,82.48,12000.0,75.4606,75.4606,75.2689,75.2963,12000.0
2015-09-21 12:05:00,82.45,82.5,82.37,82.44,10185.0,75.2689,75.3145,75.1958,75.2597,10185.0
2015-09-21 12:10:00,82.49,82.51,82.44,82.47,13452.0,75.3054,75.3236,75.2597,75.2871,13452.0
2015-09-21 12:15:00,82.43,82.54,82.43,82.53,7077.0,75.2506,75.351,75.2506,75.3419,7077.0
2015-09-21 12:20:00,82.52,82.56,82.47,82.51,21906.0,75.3328,75.3693,75.2871,75.3236,21906.0
2015-09-21 12:25:00,82.51,82.54,82.45,82.51,21249.0,75.3236,75.351,75.2689,75.3236,21249.0
2015-09-21 12:30:00,82.51,82.54,82.34,82.34,7500.0,75.3236,75.351,75.1685,75.1685,7500.0
2015-09-21 12:35:00,82.37,82.38,82.27,82.28,15000.0,75.1958,75.205,75.1045,75.1137,15000.0
2015-09-21 12:40:00,82.3,82.34,82.29,82.31,14400.0,75.1319,75.1685,75.1228,75.1411,14400.0
2015-09-21 12:45:00,82.34,82.34,82.22,82.22,11316.0,75.1685,75.1685,75.0589,75.0589,11316.0
2015-09-21 12:50:00,82.19,82.19,81.99,82.07,20805.0,75.0315,75.0315,74.8489,74.922,20805.0
2015-09-21 12:55:00,82.07,82.14,82.06,82.1,8469.0,74.922,74.9859,74.9128,74.9494,8469.0
2015-09-21 13:00:00,82.11,82.14,82.09,82.09,5400.0,74.9585,74.9859,74.9402,74.9402,5400.0
2015-09-21 13:05:00,82.12,82.18,82.08,82.18,24450.0,74.9676,75.0224,74.9311,75.0224,24450.0
2015-09-21 13:10:00,82.21,82.21,82.13,82.17,15843.0,75.0498,75.0498,74.9767,75.0133,15843.0
2015-09-21 13:15:00,82.18,82.3,82.17,82.2,39333.0,75.0224,75.1319,75.0133,75.0406,39333.0
2015-09-21 13:20:00,82.19,82.24,82.15,82.23,12390.0,75.0315,75.0772,74.995,75.068,12390.0
2015-09-21 13:25:00,82.24,82.29,82.22,82.24,32865.0,75.0772,75.1228,75.0589,75.0772,32865.0
2015-09-21 13:30:00,82.27,82.31,82.24,82.27,9300.0,75.1045,75.1411,75.0772,75.1045,9300.0
2015-09-21 13:35:00,82.27,82.29,82.2,82.23,55860.0,75.1045,75.1228,75.0406,75.068,55860.0
2015-09-21 13:40:00,82.22,82.25,82.17,82.21,18966.0,75.0589,75.0863,75.0133,75.0498,18966.0
2015-09-21 13:45:00,82.24,82.24,82.09,82.09,16638.0,75.0772,75.0772,74.9402,74.9402,16638.0
2015-09-21 13:50:00,82.09,82.09,81.96,82.02,22380.0,74.9402,74.9402,74.8215,74.8763,22380.0
2015-09-21 13:55:00,81.98,81.99,81.9,81.9,4200.0,74.8398,74.8489,74.7668,74.7668,4200.0
2015-09-21 14:00:00,81.93,81.98,81.87,81.9,22521.0,74.7942,74.8398,74.7394,74.7668,22521.0
2015-09-21 14:05:00,81.92,81.95,81.8,81.8,41631.0,74.785,74.8124,74.6755,74.6755,41631.0
2015-09-21 14:10:00,81.8,81.81,81.66,81.79,43905.0,74.6755,74.6846,74.5477,74.6664,43905.0
2015-09-21 14:15:00,81.8,81.8,81.73,81.78,46386.0,74.6755,74.6755,74.6116,74.6572,46386.0
2015-09-21 14:20:00,81.78,81.79,81.7,81.7,20070.0,74.6572,74.6664,74.5842,74.5842,20070.0
2015-09-21 14:25:00,81.71,81.74,81.66,81.66,82359.0,74.5933,74.6207,74.5477,74.5477,82359.0
2015-09-21 14:30:00,81.67,81.75,81.6,81.72,24675.0,74.5568,74.6298,74.4929,74.6025,24675.0
2015-09-21 14:35:00,81.68,81.78,81.67,81.73,45900.0,74.5659,74.6572,74.5568,74.6116,45900.0
2015-09-21 14:40:00,81.74,81.77,81.69,81.73,33096.0,74.6207,74.6481,74.5751,74.6116,33096.0
2015-09-21 14:45:00,81.75,81.81,81.69,81.78,68196.0,74.6298,74.6846,74.5751,74.6572,68196.0
2015-09-21 14:50:00,81.76,81.88,81.75,81.86,147126.0,74.639,74.7485,74.6298,74.7303,147126.0
2015-09-21 14:55:00,81.85,81.87,81.77,81.83,40488.0,74.7211,74.7394,74.6481,74.7029,40488.0
2015-09-21 15:00:00,81.84,81.84,81.73,81.75,32376.0,74.712,74.712,74.6116,74.6298,32376.0
2015-09-21 15:05:00,81.77,81.77,81.68,81.74,33165.0,74.6481,74.6481,74.5659,74.6207,33165.0
2015-09-21 15:10:00,81.72,81.77,81.62,81.71,48300.0,74.6025,74.6481,74.5112,74.5933,48300.0
2015-09-21 15:15:00,81.68,81.74,81.62,81.67,39204.0,74.5659,74.6207,74.5112,74.5568,39204.0
2015-09-21 15:20:00,81.66,81.72,81.48,81.48,108261.0,74.5477,74.6025,74.3834,74.3834,108261.0
2015-09-21 15:25:00,81.45,81.63,81.45,81.62,70116.0,74.356,74.5203,74.356,74.5112,70116.0
2015-09-21 15:30:00,81.62,81.69,81.25,81.28,74058.0,74.5112,74.5751,74.1734,74.2008,74058.0
2015-09-21 15:35:00,81.31,81.37,81.18,81.35,59667.0,74.2282,74.2829,74.1095,74.2647,59667.0
2015-09-21 15:40:00,81.35,81.5,81.28,81.5,57621.0,74.2647,74.4016,74.2008,74.4016,57621.0
2015-09-21 15:45:00,81.52,81.59,81.47,81.52,85122.0,74.4199,74.4838,74.3742,74.4199,85122.0
2015-09-21 15:50:00,81.51,81.51,81.33,81.34,136773.0,74.4107,74.4107,74.2464,74.2555,136773.0
2015-09-21 15:55:00,81.35,81.42,81.3,81.42,238110.0,74.2647,74.3286,74.219,74.3286,238110.0
2015-09-22 09:30:00,80.61,80.64,80.0,80.49,66183.0,73.5891,73.6165,73.0323,73.4796,66183.0
2015-09-22 09:35:00,80.33,80.44,79.74,80.34,117942.0,73.3335,73.4339,72.7949,73.3426,117942.0
2015-09-22 09:40:00,80.3,80.31,79.93,79.99,114285.0,73.3061,73.3153,72.9684,73.0231,114285.0
2015-09-22 09:45:00,79.95,80.02,79.77,79.77,37332.0,72.9866,73.0505,72.8223,72.8223,37332.0
2015-09-22 09:50:00,79.77,79.78,79.5,79.61,58107.0,72.8223,72.8314,72.5758,72.6762,58107.0
2015-09-22 09:55:00,79.63,79.69,79.55,79.59,48984.0,72.6945,72.7493,72.6215,72.658,48984.0
2015-09-22 10:00:00,79.64,79.9,79.61,79.87,57864.0,72.7036,72.941,72.6762,72.9136,57864.0
2015-09-22 10:05:00,79.86,79.86,79.59,79.59,45321.0,72.9045,72.9045,72.658,72.658,45321.0
2015-09-22 10:10:00,79.58,79.58,79.32,79.41,53697.0,72.6488,72.6488,72.4115,72.4936,53697.0
2015-09-22 10:15:00,79.36,79.41,79.21,79.21,43728.0,72.448,72.4936,72.3111,72.3111,43728.0
2015-09-22 10:20:00,79.27,79.29,79.12,79.16,74610.0,72.3658,72.3841,72.2289,72.2654,74610.0
2015-09-22 10:25:00,79.15,79.2,79.01,79.12,47088.0,72.2563,72.3019,72.1285,72.2289,47088.0
2015-09-22 10:30:00,79.11,79.23,79.0,79.16,71316.0,72.2198,72.3293,72.1194,72.2654,71316.0
2015-09-22 10:35:00,79.18,79.36,79.15,79.25,51243.0,72.2837,72.448,72.2563,72.3476,51243.0
2015-09-22 10:40:00,79.21,79.29,79.14,79.15,46632.0,72.3111,72.3841,72.2472,72.2563,46632.0
2015-09-22 10:45:00,79.15,79.18,78.98,79.04,23301.0,72.2563,72.2837,72.1011,72.1559,23301.0
2015-09-22 10:50:00,79.07,79.13,78.96,79.12,53394.0,72.1833,72.238,72.0828,72.2289,53394.0
2015-09-22 10:55:00,79.11,79.14,78.93,79.09,38373.0,72.2198,72.2472,72.0555,72.2015,38373.0
2015-09-22 11:00:00,79.04,79.09,78.9,78.91,57597.0,72.1559,72.2015,72.0281,72.0372,57597.0
2015-09-22 11:05:00,78.91,78.92,78.81,78.9,63546.0,72.0372,72.0463,71.9459,72.0281,63546.0
2015-09-22 11:10:00,78.89,78.92,78.84,78.89,117048.0,72.0189,72.0463,71.9733,72.0189,117048.0
2015-09-22 11:15:00,78.9,78.93,78.78,78.93,12000.0,72.0281,72.0555,71.9185,72.0555,12000.0
2015-09-22 11:20:00,78.91,78.93,78.84,78.89,40218.0,72.0372,72.0555,71.9733,72.0189,40218.0
2015-09-22 11:25:00,78.89,78.95,78.61,78.66,96822.0,72.0189,72.0737,71.7633,71.809,96822.0
2015-09-22 11:30:00,78.69,78.89,78.58,78.89,58464.0,71.8364,72.0189,71.7359,72.0189,58464.0
2015-09-22 11:35:00,78.86,79.06,78.86,78.91,55308.0,71.9915,72.1741,71.9915,72.0372,55308.0
2015-09-22 11:40:00,78.91,79.01,78.9,78.96,81450.0,72.0372,72.1285,72.0281,72.0828,81450.0
2015-09-22 11:45:00,79.0,79.01,78.86,78.98,60840.0,72.1194,72.1285,71.9915,72.1011,60840.0
2015-09-22 11:50:00,78.97,79.03,78.97,78.98,38115.0,72.092,72.1467,72.092,72.1011,38115.0
2015-09-22 11:55:00,78.99,79.06,78.92,78.96,34050.0,72.1102,72.1741,72.0463,72.0828,34050.0
2015-09-22 12:00:00,78.97,78.97,78.84,78.95,15603.0,72.092,72.092,71.9733,72.0737,15603.0
2015-09-22 12:05:00,78.93,78.96,78.77,78.88,81534.0,72.0555,72.0828,71.9094,72.0098,81534.0
2015-09-22 12:10:00,78.89,78.93,78.79,78.83,66348.0,72.0189,72.0555,71.9276,71.9642,66348.0
2015-09-22 12:15:00,78.85,78.95,78.73,78.9,44352.0,71.9824,72.0737,71.8729,72.0281,44352.0
2015-09-22 12:20:00,78.9,79.03,78.86,78.97,22953.0,72.0281,72.1467,71.9915,72.092,22953.0
2015-09-22 12:25:00,78.96,79.02,78.9,78.99,26877.0,72.0828,72.1376,72.0281,72.1102,26877.0
2015-09-22 12:30:00,79.02,79.1,78.97,79.09,15000.0,72.1376,72.2106,72.092,72.2015,15000.0
2015-09-22 12:35:00,79.04,79.12,78.99,79.06,22458.0,72.1559,72.2289,72.1102,72.1741,22458.0
2015-09-22 12:40:00,79.08,79.11,78.9,79.02,51051.0,72.1924,72.2198,72.0281,72.1376,51051.0
2015-09-22 12:45:00,79.02,79.09,78.98,79.0,15000.0,72.1376,72.2015,72.1011,72.1194,15000.0
2015-09-22 12:50:00,79.0,79.05,78.87,78.88,25722.0,72.1194,72.165,72.0007,72.0098,25722.0
2015-09-22 12:55:00,78.87,78.91,78.82,78.82,109956.0,72.0007,72.0372,71.955,71.955,109956.0
2015-09-22 13:00:00,78.82,78.85,78.74,78.82,113556.0,71.955,71.9824,71.882,71.955,113556.0
2015-09-22 13:05:00,78.84,78.85,78.75,78.81,51366.0,71.9733,71.9824,71.8911,71.9459,51366.0
2015-09-22 13:10:00,78.81,78.9,78.73,78.77,49230.0,71.9459,72.0281,71.8729,71.9094,49230.0
2015-09-22 13:15:00,78.78,78.85,78.73,78.84,95241.0,71.9185,71.9824,71.8729,71.9733,95241.0
2015-09-22 13:20:00,78.88,78.88,78.74,78.74,17064.0,72.0098,72.0098,71.882,71.882,17064.0
2015-09-22 13:25:00,78.73,78.76,78.65,78.68,54642.0,71.8729,71.9003,71.7998,71.8272,54642.0
2015-09-22 13:30:00,78.67,78.76,78.59,78.67,79347.0,71.8181,71.9003,71.7451,71.8181,79347.0
2015-09-22 13:35:00,78.67,78.93,78.65,78.93,16101.0,71.8181,72.0555,71.7998,72.0555,16101.0
2015-09-22 13:40:00,78.95,79.22,78.95,79.22,23100.0,72.0737,72.3202,72.0737,72.3202,23100.0
2015-09-22 13:45:00,79.2,79.26,79.15,79.24,33207.0,72.3019,72.3567,72.2563,72.3385,33207.0
2015-09-22 13:50:00,79.21,79.21,79.09,79.11,24231.0,72.3111,72.3111,72.2015,72.2198,24231.0
2015-09-22 13:55:00,79.11,79.17,79.1,79.11,84681.0,72.2198,72.2745,72.2106,72.2198,84681.0
2015-09-22 14:00:00,79.1,79.11,79.02,79.1,43650.0,72.2106,72.2198,72.1376,72.2106,43650.0
2015-09-22 14:05:00,79.07,79.09,79.0,79.03,82209.0,72.1833,72.2015,72.1194,72.1467,82209.0
2015-09-22 14:10:00,79.03,79.23,78.97,79.23,21597.0,72.1467,72.3293,72.092,72.3293,21597.0
2015-09-22 14:15:00,79.23,79.24,79.1,79.1,24534.0,72.3293,72.3385,72.2106,72.2106,24534.0
2015-09-22 14:20:00,79.11,79.2,79.1,79.17,24756.0,72.2198,72.3019,72.2106,72.2745,24756.0
2015-09-22 14:25:00,79.17,79.19,79.14,79.17,26994.0,72.2745,72.2928,72.2472,72.2745,26994.0
2015-09-22 14:30:00,79.17,79.34,79.15,79.31,107235.0,72.2745,72.4297,72.2563,72.4024,107235.0
2015-09-22 14:35:00,79.29,79.33,79.24,79.32,118566.0,72.3841,72.4206,72.3385,72.4115,118566.0
2015-09-22 14:40:00,79.3,79.35,79.29,79.32,25086.0,72.3932,72.4389,72.3841,72.4115,25086.0
2015-09-22 14:45:00,79.31,79.35,79.16,79.16,12975.0,72.4024,72.4389,72.2654,72.2654,12975.0
2015-09-22 14:50:00,79.19,79.22,79.09,79.13,60600.0,72.2928,72.3202,72.2015,72.238,60600.0
2015-09-22 14:55:00,79.11,79.19,79.06,79.16,37803.0,72.2198,72.2928,72.1741,72.2654,37803.0
2015-09-22 15:00:00,79.17,79.21,79.12,79.16,13284.0,72.2745,72.3111,72.2289,72.2654,13284.0
2015-09-22 15:05:00,79.15,79.19,78.98,79.02,24810.0,72.2563,72.2928,72.1011,72.1376,24810.0
2015-09-22 15:10:00,79.02,79.1,79.0,79.04,27297.0,72.1376,72.2106,72.1194,72.1559,27297.0
2015-09-22 15:15:00,79.09,79.13,78.95,79.0,37611.0,72.2015,72.238,72.0737,72.1194,37611.0
2015-09-22 15:20:00,78.99,79.02,78.88,78.99,42915.0,72.1102,72.1376,72.0098,72.1102,42915.0
2015-09-22 15:25:00,78.96,79.07,78.95,78.99,47688.0,72.0828,72.1833,72.0737,72.1102,47688.0
2015-09-22 15:30:00,79.0,79.1,79.0,79.07,69669.0,72.1194,72.2106,72.1194,72.1833,69669.0
2015-09-22 15:35:00,79.06,79.1,78.97,79.05,81528.0,72.1741,72.2106,72.092,72.165,81528.0
2015-09-22 15:40:00,79.05,79.07,78.96,79.01,44052.0,72.165,72.1833,72.0828,72.1285,44052.0
2015-09-22 15:45:00,79.01,79.1,78.94,79.01,135171.0,72.1285,72.2106,72.0646,72.1285,135171.0
2015-09-22 15:50:00,79.0,79.01,78.85,78.88,94848.0,72.1194,72.1285,71.9824,72.0098,94848.0
2015-09-22 15:55:00,78.89,79.32,78.87,79.11,508053.0,72.0189,72.4115,72.0007,72.2198,508053.0
2015-09-23 09:30:00,78.32,78.95,78.2,78.56,123096.0,71.4986,72.0737,71.389,71.7177,123096.0
2015-09-23 09:35:00,78.56,79.25,78.56,79.02,89916.0,71.7177,72.3476,71.7177,72.1376,89916.0
2015-09-23 09:40:00,79.08,79.33,79.05,79.24,27942.0,72.1924,72.4206,72.165,72.3385,27942.0
2015-09-23 09:45:00,79.25,79.27,78.98,79.0,81735.0,72.3476,72.3658,72.1011,72.1194,81735.0
2015-09-23 09:50:00,79.06,79.21,79.0,79.14,471108.0,72.1741,72.3111,72.1194,72.2472,471108.0
2015-09-23 09:55:00,79.1,79.14,78.95,78.95,52464.0,72.2106,72.2472,72.0737,72.0737,52464.0
2015-09-23 10:00:00,79.02,79.02,78.86,78.97,72432.0,72.1376,72.1376,71.9915,72.092,72432.0
2015-09-23 10:05:00,78.93,79.01,78.75,78.75,27021.0,72.0555,72.1285,71.8911,71.8911,27021.0
2015-09-23 10:10:00,78.72,78.87,78.65,78.69,35646.0,71.8637,72.0007,71.7998,71.8364,35646.0
2015-09-23 10:15:00,78.73,78.75,78.52,78.54,50475.0,71.8729,71.8911,71.6812,71.6994,50475.0
2015-09-23 10:20:00,78.54,78.65,78.31,78.38,33297.0,71.6994,71.7998,71.4895,71.5534,33297.0
2015-09-23 10:25:00,78.36,78.49,78.34,78.41,54978.0,71.5351,71.6538,71.5168,71.5807,54978.0
2015-09-23 10:30:00,78.46,78.49,78.32,78.42,30534.0,71.6264,71.6538,71.4986,71.5899,30534.0
2015-09-23 10:35:00,78.45,78.49,78.29,78.29,56832.0,71.6173,71.6538,71.4712,71.4712,56832.0
2015-09-23 10:40:00,78.27,78.35,78.27,78.33,36165.0,71.4529,71.526,71.4529,71.5077,36165.0
2015-09-23 10:45:00,78.33,78.49,78.31,78.48,25995.0,71.5077,71.6538,71.4895,71.6446,25995.0
2015-09-23 10:50:00,78.48,78.72,78.48,78.63,37860.0,71.6446,71.8637,71.6446,71.7816,37860.0
2015-09-23 10:55:00,78.65,78.67,78.49,78.49,16788.0,71.7998,71.8181,71.6538,71.6538,16788.0
2015-09-23 11:00:00,78.54,78.54,78.38,78.45,36579.0,71.6994,71.6994,71.5534,71.6173,36579.0
2015-09-23 11:05:00,78.4,78.45,78.2,78.36,60582.0,71.5716,71.6173,71.389,71.5351,60582.0
2015-09-23 11:10:00,78.36,78.36,78.2,78.28,75498.0,71.5351,71.5351,71.389,71.4621,75498.0
2015-09-23 11:15:00,78.22,78.31,78.16,78.31,23901.0,71.4073,71.4895,71.3525,71.4895,23901.0
2015-09-23 11:20:00,78.28,78.35,78.16,78.19,39102.0,71.4621,71.526,71.3525,71.3799,39102.0
2015-09-23 11:25:00,78.19,78.22,78.08,78.1,15633.0,71.3799,71.4073,71.2795,71.2977,15633.0
2015-09-23 11:30:00,78.12,78.18,77.95,78.03,84312.0,71.316,71.3708,71.1608,71.2338,84312.0
2015-09-23 11:35:00,78.05,78.12,78.01,78.02,19140.0,71.2521,71.316,71.2156,71.2247,19140.0
2015-09-23 11:40:00,77.99,77.99,77.76,77.79,18165.0,71.1973,71.1973,70.9874,71.0147,18165.0
2015-09-23 11:45:00,77.74,77.9,77.66,77.88,19125.0,70.9691,71.1152,70.8961,71.0969,19125.0
2015-09-23 11:50:00,77.86,77.88,77.82,77.88,17751.0,71.0786,71.0969,71.0421,71.0969,17751.0
2015-09-23 11:55:00,77.88,78.03,77.88,78.0,26538.0,71.0969,71.2338,71.0969,71.2065,26538.0
2015-09-23 12:00:00,78.0,78.02,77.93,77.93,36243.0,71.2065,71.2247,71.1425,71.1425,36243.0
2015-09-23 12:05:00,77.86,77.94,77.85,77.94,7311.0,71.0786,71.1517,71.0695,71.1517,7311.0
2015-09-23 12:10:00,77.91,78.03,77.9,78.03,12300.0,71.1243,71.2338,71.1152,71.2338,12300.0
2015-09-23 12:15:00,78.02,78.04,77.97,78.0,17727.0,71.2247,71.243,71.1791,71.2065,17727.0
2015-09-23 12:20:00,78.01,78.01,77.9,77.94,23541.0,71.2156,71.2156,71.1152,71.1517,23541.0
2015-09-23 12:25:00,77.92,77.94,77.9,77.92,32484.0,71.1334,71.1517,71.1152,71.1334,32484.0
2015-09-23 12:30:00,77.92,77.92,77.86,77.9,36534.0,71.1334,71.1334,71.0786,71.1152,36534.0
2015-09-23 12:35:00,77.9,77.92,77.67,77.67,30798.0,71.1152,71.1334,70.9052,70.9052,30798.0
2015-09-23 12:40:00,77.7,77.77,77.69,77.72,11343.0,70.9326,70.9965,70.9235,70.9508,11343.0
2015-09-23 12:45:00,77.74,77.74,77.58,77.59,12054.0,70.9691,70.9691,70.823,70.8322,12054.0
2015-09-23 12:50:00,77.61,77.8,77.59,77.78,19140.0,70.8504,71.0239,70.8322,71.0056,19140.0
2015-09-23 12:55:00,77.78,77.91,77.72,77.91,39054.0,71.0056,71.1243,70.9508,71.1243,39054.0
2015-09-23 13:00:00,77.87,78.0,77.81,77.83,62838.0,71.0878,71.2065,71.033,71.0513,62838.0
2015-09-23 13:05:00,77.8,77.99,77.8,77.91,24372.0,71.0239,71.1973,71.0239,71.1243,24372.0
2015-09-23 13:10:00,77.92,77.94,77.88,77.92,23112.0,71.1334,71.1517,71.0969,71.1334,23112.0
2015-09-23 13:15:00,77.92,77.99,77.91,77.99,33894.0,71.1334,71.1973,71.1243,71.1973,33894.0
2015-09-23 13:20:00,77.99,78.06,77.91,78.04,296943.0,71.1973,71.2612,71.1243,71.243,296943.0
2015-09-23 13:25:00,78.01,78.02,77.97,78.01,77376.0,71.2156,71.2247,71.1791,71.2156,77376.0
2015-09-23 13:30:00,78.01,78.06,78.01,78.04,13440.0,71.2156,71.2612,71.2156,71.243,13440.0
2015-09-23 13:35:00,78.05,78.1,77.97,78.04,83343.0,71.2521,71.2977,71.1791,71.243,83343.0
2015-09-23 13:40:00,78.04,78.22,78.04,78.21,22716.0,71.243,71.4073,71.243,71.3982,22716.0
2015-09-23 13:45:00,78.19,78.25,78.14,78.15,25239.0,71.3799,71.4347,71.3343,71.3434,25239.0
2015-09-23 13:50:00,78.15,78.16,77.99,77.99,24507.0,71.3434,71.3525,71.1973,71.1973,24507.0
2015-09-23 13:55:00,77.99,78.03,77.93,77.95,13221.0,71.1973,71.2338,71.1425,71.1608,13221.0
2015-09-23 14:00:00,77.94,78.03,77.91,77.98,29562.0,71.1517,71.2338,71.1243,71.1882,29562.0
2015-09-23 14:05:00,77.95,78.06,77.95,78.0,33870.0,71.1608,71.2612,71.1608,71.2065,33870.0
2015-09-23 14:10:00,78.0,78.1,78.0,78.02,24066.0,71.2065,71.2977,71.2065,71.2247,24066.0
2015-09-23 14:15:00,78.0,78.03,77.96,77.97,8700.0,71.2065,71.2338,71.1699,71.1791,8700.0
2015-09-23 14:20:00,77.95,77.96,77.8,77.84,23403.0,71.1608,71.1699,71.0239,71.0604,23403.0
2015-09-23 14:25:00,77.86,77.88,77.68,77.71,19200.0,71.0786,71.0969,70.9143,70.9417,19200.0
2015-09-23 14:30:00,77.67,77.78,77.67,77.75,44259.0,70.9052,71.0056,70.9052,70.9782,44259.0
2015-09-23 14:35:00,77.75,77.75,77.56,77.59,34638.0,70.9782,70.9782,70.8048,70.8322,34638.0
2015-09-23 14:40:00,77.59,77.64,77.5,77.58,32229.0,70.8322,70.8778,70.75,70.823,32229.0
2015-09-23 14:45:00,77.6,77.62,77.54,77.62,26583.0,70.8413,70.8595,70.7865,70.8595,26583.0
2015-09-23 14:50:00,77.57,77.69,77.57,77.58,27591.0,70.8139,70.9235,70.8139,70.823,27591.0
2015-09-23 14:55:00,77.63,77.69,77.6,77.66,16440.0,70.8687,70.9235,70.8413,70.8961,16440.0
2015-09-23 15:00:00,77.64,77.74,77.56,77.64,63156.0,70.8778,70.9691,70.8048,70.8778,63156.0
2015-09-23 15:05:00,77.64,77.64,77.5,77.59,34080.0,70.8778,70.8778,70.75,70.8322,34080.0
2015-09-23 15:10:00,77.63,77.63,77.46,77.5,32061.0,70.8687,70.8687,70.7135,70.75,32061.0
2015-09-23 15:15:00,77.5,77.66,77.45,77.59,36936.0,70.75,70.8961,70.7044,70.8322,36936.0
2015-09-23 15:20:00,77.64,77.68,77.55,77.55,41700.0,70.8778,70.9143,70.7956,70.7956,41700.0
2015-09-23 15:25:00,77.57,77.62,77.51,77.56,44517.0,70.8139,70.8595,70.7591,70.8048,44517.0
2015-09-23 15:30:00,77.56,77.64,77.52,77.64,53592.0,70.8048,70.8778,70.7683,70.8778,53592.0
2015-09-23 15:35:00,77.63,77.7,77.59,77.69,48255.0,70.8687,70.9326,70.8322,70.9235,48255.0
2015-09-23 15:40:00,77.71,77.79,77.66,77.66,51390.0,70.9417,71.0147,70.8961,70.8961,51390.0
2015-09-23 15:45:00,77.62,77.75,77.59,77.68,86166.0,70.8595,70.9782,70.8322,70.9143,86166.0
2015-09-23 15:50:00,77.7,77.74,77.63,77.65,102159.0,70.9326,70.9691,70.8687,70.8869,102159.0
2015-09-23 15:55:00,77.65,77.72,77.55,77.56,255861.0,70.8869,70.9508,70.7956,70.8048,255861.0
2015-09-24 09:30:00,76.99,76.99,76.48,76.81,58047.0,70.2844,70.2844,69.8188,70.1201,58047.0
2015-09-24 09:35:00,76.76,76.81,76.53,76.56,40338.0,70.0745,70.1201,69.8645,69.8919,40338.0
2015-09-24 09:40:00,76.56,76.56,76.01,76.16,154590.0,69.8919,69.8919,69.3898,69.5267,154590.0
2015-09-24 09:45:00,76.08,76.16,75.77,75.79,135216.0,69.4537,69.5267,69.1707,69.1889,135216.0
2015-09-24 09:50:00,75.79,76.01,75.69,75.84,482001.0,69.1889,69.3898,69.0976,69.2346,482001.0
2015-09-24 09:55:00,75.84,75.99,75.76,75.82,62784.0,69.2346,69.3715,69.1615,69.2163,62784.0
2015-09-24 10:00:00,75.76,76.09,75.75,75.94,124416.0,69.1615,69.4628,69.1524,69.3259,124416.0
2015-09-24 10:05:00,75.93,75.98,75.74,75.93,73533.0,69.3167,69.3624,69.1433,69.3167,73533.0
2015-09-24 10:10:00,75.93,75.93,75.67,75.73,87663.0,69.3167,69.3167,69.0794,69.1342,87663.0
2015-09-24 10:15:00,75.78,75.82,75.67,75.73,56448.0,69.1798,69.2163,69.0794,69.1342,56448.0
2015-09-24 10:20:00,75.74,75.74,75.33,75.41,113670.0,69.1433,69.1433,68.769,68.842,113670.0
2015-09-24 10:25:00,75.44,75.58,75.28,75.5,88950.0,68.8694,68.9972,68.7234,68.9242,88950.0
2015-09-24 10:30:00,75.5,75.64,75.42,75.53,28830.0,68.9242,69.052,68.8512,68.9516,28830.0
2015-09-24 10:35:00,75.53,75.59,75.39,75.46,137793.0,68.9516,69.0064,68.8238,68.8877,137793.0
2015-09-24 10:40:00,75.37,75.46,75.19,75.39,64506.0,68.8055,68.8877,68.6412,68.8238,64506.0
2015-09-24 10:45:00,75.41,75.44,75.21,75.32,28911.0,68.842,68.8694,68.6595,68.7599,28911.0
2015-09-24 10:50:00,75.3,75.31,74.94,75.01,52284.0,68.7416,68.7507,68.413,68.4769,52284.0
2015-09-24 10:55:00,75.03,75.29,75.03,75.24,30120.0,68.4951,68.7325,68.4951,68.6868,30120.0
2015-09-24 11:00:00,75.26,75.29,75.14,75.22,33948.0,68.7051,68.7325,68.5955,68.6686,33948.0
2015-09-24 11:05:00,75.19,75.44,75.19,75.34,67191.0,68.6412,68.8694,68.6412,68.7781,67191.0
2015-09-24 11:10:00,75.39,75.46,75.24,75.29,34335.0,68.8238,68.8877,68.6868,68.7325,34335.0
2015-09-24 11:15:00,75.3,75.49,75.3,75.45,24777.0,68.7416,68.9151,68.7416,68.8785,24777.0
2015-09-24 11:20:00,75.48,75.53,75.38,75.5,44679.0,68.9059,68.9516,68.8146,68.9242,44679.0
2015-09-24 11:25:00,75.51,75.56,75.34,75.34,35907.0,68.9333,68.979,68.7781,68.7781,35907.0
2015-09-24 11:30:00,75.4,75.56,75.36,75.41,53487.0,68.8329,68.979,68.7964,68.842,53487.0
2015-09-24 11:35:00,75.43,75.46,75.29,75.46,19341.0,68.8603,68.8877,68.7325,68.8877,19341.0
2015-09-24 11:40:00,75.42,75.58,75.36,75.57,64263.0,68.8512,68.9972,68.7964,68.9881,64263.0
2015-09-24 11:45:00,75.56,75.6,75.36,75.36,41700.0,68.979,69.0155,68.7964,68.7964,41700.0
2015-09-24 11:50:00,75.39,75.43,75.28,75.35,24852.0,68.8238,68.8603,68.7234,68.7873,24852.0
2015-09-24 11:55:00,75.33,75.5,75.33,75.48,30219.0,68.769,68.9242,68.769,68.9059,30219.0
2015-09-24 12:00:00,75.48,75.55,75.4,75.53,30000.0,68.9059,68.9698,68.8329,68.9516,30000.0
2015-09-24 12:05:00,75.55,75.55,75.28,75.29,72033.0,68.9698,68.9698,68.7234,68.7325,72033.0
2015-09-24 12:10:00,75.29,75.36,75.27,75.3,20757.0,68.7325,68.7964,68.7142,68.7416,20757.0
2015-09-24 12:15:00,75.28,75.47,75.28,75.41,23700.0,68.7234,68.8968,68.7234,68.842,23700.0
2015-09-24 12:20:00,75.44,75.57,75.34,75.46,65166.0,68.8694,68.9881,68.7781,68.8877,65166.0
2015-09-24 12:25:00,75.47,75.52,75.43,75.52,10836.0,68.8968,68.9425,68.8603,68.9425,10836.0
2015-09-24 12:30:00,75.53,75.74,75.5,75.72,27750.0,68.9516,69.1433,68.9242,69.125,27750.0
2015-09-24 12:35:00,75.72,75.73,75.52,75.54,24753.0,69.125,69.1342,68.9425,68.9607,24753.0
2015-09-24 12:40:00,75.54,75.54,75.41,75.44,35175.0,68.9607,68.9607,68.842,68.8694,35175.0
2015-09-24 12:45:00,75.45,75.46,75.34,75.46,16197.0,68.8785,68.8877,68.7781,68.8877,16197.0
2015-09-24 12:50:00,75.5,75.56,75.38,75.45,26463.0,68.9242,68.979,68.8146,68.8785,26463.0
2015-09-24 12:55:00,75.46,75.48,75.36,75.38,16977.0,68.8877,68.9059,68.7964,68.8146,16977.0
2015-09-24 13:00:00,75.41,75.46,75.29,75.37,37314.0,68.842,68.8877,68.7325,68.8055,37314.0
2015-09-24 13:05:00,75.36,75.42,75.25,75.41,26718.0,68.7964,68.8512,68.696,68.842,26718.0
2015-09-24 13:10:00,75.42,75.55,75.37,75.48,35868.0,68.8512,68.9698,68.8055,68.9059,35868.0
2015-09-24 13:15:00,75.44,75.46,75.36,75.36,21714.0,68.8694,68.8877,68.7964,68.7964,21714.0
2015-09-24 13:20:00,75.4,75.44,75.37,75.38,15642.0,68.8329,68.8694,68.8055,68.8146,15642.0
2015-09-24 13:25:00,75.4,75.43,75.3,75.3,28323.0,68.8329,68.8603,68.7416,68.7416,28323.0
2015-09-24 13:30:00,75.35,75.37,75.21,75.32,24276.0,68.7873,68.8055,68.6595,68.7599,24276.0
2015-09-24 13:35:00,75.33,75.36,75.25,75.28,13929.0,68.769,68.7964,68.696,68.7234,13929.0
2015-09-24 13:40:00,75.27,75.46,75.14,75.45,39642.0,68.7142,68.8877,68.5955,68.8785,39642.0
2015-09-24 13:45:00,75.45,75.53,75.42,75.52,41166.0,68.8785,68.9516,68.8512,68.9425,41166.0
2015-09-24 13:50:00,75.53,75.58,75.32,75.33,124461.0,68.9516,68.9972,68.7599,68.769,124461.0
2015-09-24 13:55:00,75.33,75.43,75.33,75.43,33858.0,68.769,68.8603,68.769,68.8603,33858.0
2015-09-24 14:00:00,75.44,75.51,75.32,75.39,67686.0,68.8694,68.9333,68.7599,68.8238,67686.0
2015-09-24 14:05:00,75.39,75.4,75.27,75.27,27696.0,68.8238,68.8329,68.7142,68.7142,27696.0
2015-09-24 14:10:00,75.27,75.44,75.27,75.29,13161.0,68.7142,68.8694,68.7142,68.7325,13161.0
2015-09-24 14:15:00,75.29,75.46,75.28,75.45,30417.0,68.7325,68.8877,68.7234,68.8785,30417.0
2015-09-24 14:20:00,75.45,75.52,75.43,75.43,62196.0,68.8785,68.9425,68.8603,68.8603,62196.0
2015-09-24 14:25:00,75.46,75.55,75.44,75.53,57201.0,68.8877,68.9698,68.8694,68.9516,57201.0
2015-09-24 14:30:00,75.54,75.59,75.32,75.33,137391.0,68.9607,69.0064,68.7599,68.769,137391.0
2015-09-24 14:35:00,75.33,75.37,75.31,75.35,86844.0,68.769,68.8055,68.7507,68.7873,86844.0
2015-09-24 14:40:00,75.35,75.45,75.28,75.33,42384.0,68.7873,68.8785,68.7234,68.769,42384.0
2015-09-24 14:45:00,75.33,75.55,75.32,75.54,160818.0,68.769,68.9698,68.7599,68.9607,160818.0
2015-09-24 14:50:00,75.51,75.53,75.41,75.44,43434.0,68.9333,68.9516,68.842,68.8694,43434.0
2015-09-24 14:55:00,75.44,75.55,75.43,75.51,55206.0,68.8694,68.9698,68.8603,68.9333,55206.0
2015-09-24 15:00:00,75.5,75.64,75.42,75.42,79761.0,68.9242,69.052,68.8512,68.8512,79761.0
2015-09-24 15:05:00,75.44,75.5,75.1,75.1,102291.0,68.8694,68.9242,68.559,68.559,102291.0
2015-09-24 15:10:00,75.16,75.44,75.08,75.42,29238.0,68.6138,68.8694,68.5408,68.8512,29238.0
2015-09-24 15:15:00,75.4,75.53,75.37,75.46,55269.0,68.8329,68.9516,68.8055,68.8877,55269.0
2015-09-24 15:20:00,75.48,75.83,75.47,75.7,235071.0,68.9059,69.2255,68.8968,69.1068,235071.0
2015-09-24 15:25:00,75.73,76.0,75.66,75.89,56958.0,69.1342,69.3806,69.0703,69.2802,56958.0
2015-09-24 15:30:00,75.92,76.08,75.81,75.91,133191.0,69.3076,69.4537,69.2072,69.2985,133191.0
2015-09-24 15:35:00,75.88,76.09,75.85,76.07,153213.0,69.2711,69.4628,69.2437,69.4445,153213.0
2015-09-24 15:40:00,76.06,76.16,76.0,76.07,120765.0,69.4354,69.5267,69.3806,69.4445,120765.0
2015-09-24 15:45:00,76.07,76.07,75.95,76.02,122970.0,69.4445,69.4445,69.335,69.3989,122970.0
2015-09-24 15:50:00,76.02,76.03,75.84,75.86,110583.0,69.3989,69.408,69.2346,69.2528,110583.0
2015-09-24 15:55:00,75.86,76.1,75.86,75.96,356514.0,69.2528,69.4719,69.2528,69.3441,356514.0
2015-09-25 09:30:00,76.61,76.85,76.53,76.81,83019.0,69.9375,70.1566,69.8645,70.1201,83019.0
2015-09-25 09:35:00,76.82,77.08,76.8,77.0,55917.0,70.1292,70.3666,70.111,70.2935,55917.0
2015-09-25 09:40:00,77.05,77.05,76.81,76.84,73311.0,70.3392,70.3392,70.1201,70.1475,73311.0
2015-09-25 09:45:00,76.83,77.2,76.79,77.2,106848.0,70.1384,70.4761,70.1018,70.4761,106848.0
2015-09-25 09:50:00,77.2,77.33,77.16,77.3,42363.0,70.4761,70.5948,70.4396,70.5674,42363.0
2015-09-25 09:55:00,77.22,77.5,77.22,77.46,89994.0,70.4944,70.75,70.4944,70.7135,89994.0
2015-09-25 10:00:00,77.45,77.54,77.39,77.47,91143.0,70.7044,70.7865,70.6496,70.7226,91143.0
2015-09-25 10:05:00,77.46,77.47,77.25,77.29,71574.0,70.7135,70.7226,70.5218,70.5583,71574.0
2015-09-25 10:10:00,77.29,77.31,77.15,77.31,23058.0,70.5583,70.5765,70.4305,70.5765,23058.0
2015-09-25 10:15:00,77.31,77.34,77.13,77.13,36735.0,70.5765,70.6039,70.4122,70.4122,36735.0
2015-09-25 10:20:00,77.13,77.27,77.04,77.11,24525.0,70.4122,70.54,70.3301,70.394,24525.0
2015-09-25 10:25:00,77.09,77.12,76.99,77.06,27000.0,70.3757,70.4031,70.2844,70.3483,27000.0
2015-09-25 10:30:00,77.06,77.11,76.96,77.04,12975.0,70.3483,70.394,70.257,70.3301,12975.0
2015-09-25 10:35:00,77.04,77.31,77.04,77.28,18000.0,70.3301,70.5765,70.3301,70.5492,18000.0
2015-09-25 10:40:00,77.27,77.31,77.18,77.28,22500.0,70.54,70.5765,70.4579,70.5492,22500.0
2015-09-25 10:45:00,77.29,77.38,77.29,77.37,23460.0,70.5583,70.6405,70.5583,70.6313,23460.0
2015-09-25 10:50:00,77.39,77.47,77.35,77.47,17469.0,70.6496,70.7226,70.6131,70.7226,17469.0
2015-09-25 10:55:00,77.49,77.57,77.44,77.52,33006.0,70.7409,70.8139,70.6952,70.7683,33006.0
2015-09-25 11:00:00,77.52,77.52,77.31,77.35,46833.0,70.7683,70.7683,70.5765,70.6131,46833.0
2015-09-25 11:05:00,77.37,77.38,77.29,77.36,28884.0,70.6313,70.6405,70.5583,70.6222,28884.0
2015-09-25 11:10:00,77.35,77.46,77.3,77.46,31998.0,70.6131,70.7135,70.5674,70.7135,31998.0
2015-09-25 11:15:00,77.46,77.46,77.29,77.29,14229.0,70.7135,70.7135,70.5583,70.5583,14229.0
2015-09-25 11:20:00,77.29,77.38,77.29,77.38,9870.0,70.5583,70.6405,70.5583,70.6405,9870.0
2015-09-25 11:25:00,77.4,77.43,77.35,77.39,18033.0,70.6587,70.6861,70.6131,70.6496,18033.0
2015-09-25 11:30:00,77.35,77.38,77.23,77.27,18849.0,70.6131,70.6405,70.5035,70.54,18849.0
2015-09-25 11:35:00,77.22,77.23,77.15,77.18,26607.0,70.4944,70.5035,70.4305,70.4579,26607.0
2015-09-25 11:40:00,77.21,77.21,77.1,77.14,52950.0,70.4853,70.4853,70.3848,70.4214,52950.0
2015-09-25 11:45:00,77.1,77.13,77.0,77.06,51675.0,70.3848,70.4122,70.2935,70.3483,51675.0
2015-09-25 11:50:00,77.07,77.12,77.05,77.09,21633.0,70.3575,70.4031,70.3392,70.3757,21633.0
2015-09-25 11:55:00,77.1,77.18,77.02,77.14,62460.0,70.3848,70.4579,70.3118,70.4214,62460.0
2015-09-25 12:00:00,77.12,77.12,76.97,77.04,61332.0,70.4031,70.4031,70.2662,70.3301,61332.0
2015-09-25 12:05:00,77.05,77.1,77.0,77.1,32148.0,70.3392,70.3848,70.2935,70.3848,32148.0
2015-09-25 12:10:00,77.09,77.11,77.02,77.02,37824.0,70.3757,70.394,70.3118,70.3118,37824.0
2015-09-25 12:15:00,77.0,77.03,76.88,76.88,24375.0,70.2935,70.3209,70.184,70.184,24375.0
2015-09-25 12:20:00,76.88,77.03,76.85,77.0,23700.0,70.184,70.3209,70.1566,70.2935,23700.0
2015-09-25 12:25:00,77.01,77.05,77.0,77.05,16500.0,70.3027,70.3392,70.2935,70.3392,16500.0
2015-09-25 12:30:00,77.05,77.08,76.99,77.01,25848.0,70.3392,70.3666,70.2844,70.3027,25848.0
2015-09-25 12:35:00,77.0,77.07,76.99,77.05,16470.0,70.2935,70.3575,70.2844,70.3392,16470.0
2015-09-25 12:40:00,77.02,77.11,77.0,77.02,49992.0,70.3118,70.394,70.2935,70.3118,49992.0
2015-09-25 12:45:00,77.04,77.1,76.98,77.0,25800.0,70.3301,70.3848,70.2753,70.2935,25800.0
2015-09-25 12:50:00,77.01,77.11,77.0,77.11,20436.0,70.3027,70.394,70.2935,70.394,20436.0
2015-09-25 12:55:00,77.1,77.13,76.98,77.02,19965.0,70.3848,70.4122,70.2753,70.3118,19965.0
2015-09-25 13:00:00,77.02,77.11,77.01,77.04,49143.0,70.3118,70.394,70.3027,70.3301,49143.0
2015-09-25 13:05:00,77.05,77.18,76.98,77.08,48015.0,70.3392,70.4579,70.2753,70.3666,48015.0
2015-09-25 13:10:00,77.09,77.11,77.0,77.08,28200.0,70.3757,70.394,70.2935,70.3666,28200.0
2015-09-25 13:15:00,77.12,77.12,77.05,77.06,3300.0,70.4031,70.4031,70.3392,70.3483,3300.0
2015-09-25 13:20:00,77.06,77.09,76.79,76.83,67686.0,70.3483,70.3757,70.1018,70.1384,67686.0
2015-09-25 13:25:00,76.8,76.83,76.79,76.83,11901.0,70.111,70.1384,70.1018,70.1384,11901.0
2015-09-25 13:30:00,76.84,76.84,76.77,76.82,11100.0,70.1475,70.1475,70.0836,70.1292,11100.0
2015-09-25 13:35:00,76.73,76.76,76.71,76.72,13800.0,70.0471,70.0745,70.0288,70.0379,13800.0
2015-09-25 13:40:00,76.72,76.79,76.72,76.72,12300.0,70.0379,70.1018,70.0379,70.0379,12300.0
2015-09-25 13:45:00,76.7,76.75,76.53,76.67,42558.0,70.0197,70.0653,69.8645,69.9923,42558.0
2015-09-25 13:50:00,76.67,76.67,76.57,76.59,28248.0,69.9923,69.9923,69.901,69.9193,28248.0
2015-09-25 13:55:00,76.61,76.67,76.56,76.66,19782.0,69.9375,69.9923,69.8919,69.9832,19782.0
2015-09-25 14:00:00,76.67,76.67,76.59,76.66,45345.0,69.9923,69.9923,69.9193,69.9832,45345.0
2015-09-25 14:05:00,76.67,76.67,76.6,76.6,24903.0,69.9923,69.9923,69.9284,69.9284,24903.0
2015-09-25 14:10:00,76.59,76.61,76.46,76.49,8400.0,69.9193,69.9375,69.8006,69.828,8400.0
2015-09-25 14:15:00,76.49,76.52,76.4,76.41,32415.0,69.828,69.8554,69.7458,69.7549,32415.0
2015-09-25 14:20:00,76.4,76.43,76.38,76.38,23460.0,69.7458,69.7732,69.7275,69.7275,23460.0
2015-09-25 14:25:00,76.39,76.42,76.31,76.32,71220.0,69.7367,69.7641,69.6636,69.6728,71220.0
2015-09-25 14:30:00,76.32,76.42,76.29,76.36,39990.0,69.6728,69.7641,69.6454,69.7093,39990.0
2015-09-25 14:35:00,76.36,76.42,76.3,76.3,14751.0,69.7093,69.7641,69.6545,69.6545,14751.0
2015-09-25 14:40:00,76.29,76.31,76.1,76.11,20703.0,69.6454,69.6636,69.4719,69.4811,20703.0
2015-09-25 14:45:00,76.15,76.2,75.99,76.07,28926.0,69.5176,69.5632,69.3715,69.4445,28926.0
2015-09-25 14:50:00,76.01,76.01,75.78,75.91,55482.0,69.3898,69.3898,69.1798,69.2985,55482.0
2015-09-25 14:55:00,75.87,76.08,75.85,76.05,24771.0,69.262,69.4537,69.2437,69.4263,24771.0
2015-09-25 15:00:00,76.05,76.08,75.89,75.89,24393.0,69.4263,69.4537,69.2802,69.2802,24393.0
2015-09-25 15:05:00,75.89,75.91,75.76,75.76,20880.0,69.2802,69.2985,69.1615,69.1615,20880.0
2015-09-25 15:10:00,75.76,75.76,75.6,75.6,41838.0,69.1615,69.1615,69.0155,69.0155,41838.0
2015-09-25 15:15:00,75.67,75.75,75.6,75.67,41985.0,69.0794,69.1524,69.0155,69.0794,41985.0
2015-09-25 15:20:00,75.65,75.89,75.65,75.88,37164.0,69.0611,69.2802,69.0611,69.2711,37164.0
2015-09-25 15:25:00,75.86,76.03,75.84,75.93,44181.0,69.2528,69.408,69.2346,69.3167,44181.0
2015-09-25 15:30:00,75.88,76.06,75.87,75.95,44118.0,69.2711,69.4354,69.262,69.335,44118.0
2015-09-25 15:35:00,75.96,76.05,75.85,75.91,18360.0,69.3441,69.4263,69.2437,69.2985,18360.0
2015-09-25 15:40:00,75.87,76.01,75.85,76.01,44847.0,69.262,69.3898,69.2437,69.3898,44847.0
2015-09-25 15:45:00,76.0,76.08,75.93,76.02,58845.0,69.3806,69.4537,69.3167,69.3989,58845.0
2015-09-25 15:50:00,76.01,76.01,75.84,75.92,81999.0,69.3898,69.3898,69.2346,69.3076,81999.0
2015-09-25 15:55:00,75.92,75.98,75.8,75.88,308712.0,69.3076,69.3624,69.1981,69.2711,308712.0
2015-09-28 09:30:00,76.72,76.72,74.77,75.1,60078.0,70.0379,70.0379,68.2578,68.559,60078.0
2015-09-28 09:35:00,75.1,75.64,75.01,75.64,46530.0,68.559,69.052,68.4769,69.052,46530.0
2015-09-28 09:40:00,75.56,75.79,75.54,75.75,56520.0,68.979,69.1889,68.9607,69.1524,56520.0
2015-09-28 09:45:00,75.77,75.83,75.56,75.56,38904.0,69.1707,69.2255,68.979,68.979,38904.0
2015-09-28 09:50:00,75.53,75.58,75.22,75.3,19500.0,68.9516,68.9972,68.6686,68.7416,19500.0
2015-09-28 09:55:00,75.25,75.32,75.24,75.26,55575.0,68.696,68.7599,68.6868,68.7051,55575.0
2015-09-28 10:00:00,75.23,75.25,75.02,75.04,32115.0,68.6777,68.696,68.486,68.5043,32115.0
2015-09-28 10:05:00,74.92,74.95,74.85,74.86,12135.0,68.3947,68.4221,68.3308,68.3399,12135.0
2015-09-28 10:10:00,74.85,74.86,74.53,74.54,35388.0,68.3308,68.3399,68.0387,68.0478,35388.0
2015-09-28 10:15:00,74.51,74.51,74.36,74.4,22800.0,68.0204,68.0204,67.8835,67.92,22800.0
2015-09-28 10:20:00,74.38,74.49,74.36,74.49,19509.0,67.9017,68.0022,67.8835,68.0022,19509.0
2015-09-28 10:25:00,74.49,74.56,74.38,74.55,61803.0,68.0022,68.0661,67.9017,68.0569,61803.0
2015-09-28 10:30:00,74.55,74.55,74.39,74.41,19980.0,68.0569,68.0569,67.9109,67.9291,19980.0
2015-09-28 10:35:00,74.41,74.41,74.29,74.33,28347.0,67.9291,67.9291,67.8196,67.8561,28347.0
2015-09-28 10:40:00,74.3,74.44,74.23,74.43,14100.0,67.8287,67.9565,67.7648,67.9474,14100.0
2015-09-28 10:45:00,74.43,74.5,74.31,74.35,25842.0,67.9474,68.0113,67.8378,67.8744,25842.0
2015-09-28 10:50:00,74.32,74.37,74.24,74.37,18486.0,67.847,67.8926,67.7739,67.8926,18486.0
2015-09-28 10:55:00,74.43,74.59,74.39,74.59,30069.0,67.9474,68.0935,67.9109,68.0935,30069.0
2015-09-28 11:00:00,74.57,74.6,74.5,74.57,37299.0,68.0752,68.1026,68.0113,68.0752,37299.0
2015-09-28 11:05:00,74.55,74.66,74.47,74.47,46719.0,68.0569,68.1574,67.9839,67.9839,46719.0
2015-09-28 11:10:00,74.47,74.49,74.29,74.32,51375.0,67.9839,68.0022,67.8196,67.847,51375.0
2015-09-28 11:15:00,74.33,74.43,74.24,74.29,57063.0,67.8561,67.9474,67.7739,67.8196,57063.0
2015-09-28 11:20:00,74.31,74.57,74.31,74.52,15090.0,67.8378,68.0752,67.8378,68.0295,15090.0
2015-09-28 11:25:00,74.54,74.54,74.17,74.3,40086.0,68.0478,68.0478,67.71,67.8287,40086.0
2015-09-28 11:30:00,74.32,74.39,74.26,74.27,25179.0,67.847,67.9109,67.7922,67.8013,25179.0
2015-09-28 11:35:00,74.23,74.39,74.21,74.31,18585.0,67.7648,67.9109,67.7465,67.8378,18585.0
2015-09-28 11:40:00,74.3,74.38,74.27,74.28,32202.0,67.8287,67.9017,67.8013,67.8105,32202.0
2015-09-28 11:45:00,74.28,74.37,74.2,74.26,21291.0,67.8105,67.8926,67.7374,67.7922,21291.0
2015-09-28 11:50:00,74.26,74.31,74.21,74.28,21189.0,67.7922,67.8378,67.7465,67.8105,21189.0
2015-09-28 11:55:00,74.28,74.34,74.24,74.24,22500.0,67.8105,67.8652,67.7739,67.7739,22500.0
2015-09-28 12:00:00,74.22,74.22,73.94,74.01,82569.0,67.7557,67.7557,67.5001,67.564,82569.0
2015-09-28 12:05:00,74.0,74.0,73.93,73.97,14736.0,67.5548,67.5548,67.4909,67.5275,14736.0
2015-09-28 12:10:00,73.98,74.04,73.94,74.03,16506.0,67.5366,67.5914,67.5001,67.5822,16506.0
2015-09-28 12:15:00,74.04,74.07,73.85,73.92,32268.0,67.5914,67.6187,67.4179,67.4818,32268.0
2015-09-28 12:20:00,73.92,74.05,73.87,74.05,17184.0,67.4818,67.6005,67.4362,67.6005,17184.0
2015-09-28 12:25:00,74.05,74.2,74.04,74.15,35805.0,67.6005,67.7374,67.5914,67.6918,35805.0
2015-09-28 12:30:00,74.12,74.13,73.99,74.01,12765.0,67.6644,67.6735,67.5457,67.564,12765.0
2015-09-28 12:35:00,73.98,74.08,73.97,74.05,11703.0,67.5366,67.6279,67.5275,67.6005,11703.0
2015-09-28 12:40:00,74.12,74.15,73.98,73.98,17880.0,67.6644,67.6918,67.5366,67.5366,17880.0
2015-09-28 12:45:00,73.98,74.01,73.95,74.0,9336.0,67.5366,67.564,67.5092,67.5548,9336.0
2015-09-28 12:50:00,73.96,73.98,73.92,73.95,4821.0,67.5183,67.5366,67.4818,67.5092,4821.0
2015-09-28 12:55:00,73.94,74.07,73.88,73.93,21000.0,67.5001,67.6187,67.4453,67.4909,21000.0
2015-09-28 13:00:00,73.96,74.08,73.92,74.08,20316.0,67.5183,67.6279,67.4818,67.6279,20316.0
2015-09-28 13:05:00,74.06,74.21,74.04,74.21,19197.0,67.6096,67.7465,67.5914,67.7465,19197.0
2015-09-28 13:10:00,74.17,74.17,74.04,74.13,17691.0,67.71,67.71,67.5914,67.6735,17691.0
2015-09-28 13:15:00,74.08,74.08,73.88,73.93,28455.0,67.6279,67.6279,67.4453,67.4909,28455.0
2015-09-28 13:20:00,73.93,74.01,73.87,73.92,15099.0,67.4909,67.564,67.4362,67.4818,15099.0
2015-09-28 13:25:00,73.87,73.87,73.62,73.71,99444.0,67.4362,67.4362,67.2079,67.2901,99444.0
2015-09-28 13:30:00,73.72,73.9,73.67,73.72,28110.0,67.2992,67.4635,67.2536,67.2992,28110.0
2015-09-28 13:35:00,73.73,73.97,73.73,73.96,14040.0,67.3084,67.5275,67.3084,67.5183,14040.0
2015-09-28 13:40:00,73.95,74.06,73.88,73.96,48930.0,67.5092,67.6096,67.4453,67.5183,48930.0
2015-09-28 13:45:00,73.99,74.01,73.81,73.81,62991.0,67.5457,67.564,67.3814,67.3814,62991.0
2015-09-28 13:50:00,73.85,73.88,73.72,73.77,14328.0,67.4179,67.4453,67.2992,67.3449,14328.0
2015-09-28 13:55:00,73.7,73.78,73.67,73.72,39903.0,67.281,67.354,67.2536,67.2992,39903.0
2015-09-28 14:00:00,73.67,73.7,73.59,73.61,16812.0,67.2536,67.281,67.1805,67.1988,16812.0
2015-09-28 14:05:00,73.63,73.77,73.59,73.77,17610.0,67.2171,67.3449,67.1805,67.3449,17610.0
2015-09-28 14:10:00,73.74,73.75,73.57,73.59,15303.0,67.3175,67.3266,67.1623,67.1805,15303.0
2015-09-28 14:15:00,73.55,73.55,73.43,73.54,37755.0,67.144,67.144,67.0345,67.1349,37755.0
2015-09-28 14:20:00,73.46,73.59,73.35,73.59,44415.0,67.0619,67.1805,66.9615,67.1805,44415.0
2015-09-28 14:25:00,73.59,73.67,73.49,73.67,23628.0,67.1805,67.2536,67.0893,67.2536,23628.0
2015-09-28 14:30:00,73.65,73.67,73.59,73.67,32154.0,67.2353,67.2536,67.1805,67.2536,32154.0
2015-09-28 14:35:00,73.66,73.79,73.64,73.76,22800.0,67.2445,67.3631,67.2262,67.3357,22800.0
2015-09-28 14:40:00,73.81,73.81,73.67,73.76,31461.0,67.3814,67.3814,67.2536,67.3357,31461.0
2015-09-28 14:45:00,73.76,73.89,73.67,73.67,32964.0,67.3357,67.4544,67.2536,67.2536,32964.0
2015-09-28 14:50:00,73.66,73.69,73.48,73.5,39687.0,67.2445,67.2718,67.0801,67.0984,39687.0
2015-09-28 14:55:00,73.54,73.57,73.44,73.5,19236.0,67.1349,67.1623,67.0436,67.0984,19236.0
2015-09-28 15:00:00,73.5,73.5,73.38,73.46,46500.0,67.0984,67.0984,66.9888,67.0619,46500.0
2015-09-28 15:05:00,73.48,73.48,73.34,73.38,34161.0,67.0801,67.0801,66.9523,66.9888,34161.0
2015-09-28 15:10:00,73.36,73.41,73.22,73.37,39879.0,66.9706,67.0162,66.8428,66.9797,39879.0
2015-09-28 15:15:00,73.39,73.68,73.36,73.68,47259.0,66.998,67.2627,66.9706,67.2627,47259.0
2015-09-28 15:20:00,73.67,73.68,73.5,73.52,92208.0,67.2536,67.2627,67.0984,67.1166,92208.0
2015-09-28 15:25:00,73.57,73.62,73.51,73.55,63993.0,67.1623,67.2079,67.1075,67.144,63993.0
2015-09-28 15:30:00,73.57,73.73,73.55,73.72,58743.0,67.1623,67.3084,67.144,67.2992,58743.0
2015-09-28 15:35:00,73.74,73.94,73.74,73.77,138093.0,67.3175,67.5001,67.3175,67.3449,138093.0
2015-09-28 15:40:00,73.74,73.97,73.74,73.84,82572.0,67.3175,67.5275,67.3175,67.4088,82572.0
2015-09-28 15:45:00,73.81,73.88,73.7,73.74,92961.0,67.3814,67.4453,67.281,67.3175,92961.0
2015-09-28 15:50:00,73.72,73.83,73.64,73.74,122193.0,67.2992,67.3996,67.2262,67.3175,122193.0
2015-09-28 15:55:00,73.74,73.77,73.52,73.57,453315.0,67.3175,67.3449,67.1166,67.1623,453315.0
2015-09-29 09:30:00,73.42,73.69,73.06,73.42,145731.0,67.0254,67.2718,66.6967,67.0254,145731.0
2015-09-29 09:35:00,73.42,73.66,73.41,73.46,29268.0,67.0254,67.2445,67.0162,67.0619,29268.0
2015-09-29 09:40:00,73.45,73.54,73.32,73.33,25254.0,67.0527,67.1349,66.9341,66.9432,25254.0
2015-09-29 09:45:00,73.43,73.43,73.25,73.25,40560.0,67.0345,67.0345,66.8702,66.8702,40560.0
2015-09-29 09:50:00,73.26,73.62,73.21,73.52,61128.0,66.8793,67.2079,66.8336,67.1166,61128.0
2015-09-29 09:55:00,73.51,73.75,73.49,73.7,110904.0,67.1075,67.3266,67.0893,67.281,110904.0
2015-09-29 10:00:00,73.75,73.91,73.62,73.62,20610.0,67.3266,67.4727,67.2079,67.2079,20610.0
2015-09-29 10:05:00,73.57,73.82,73.54,73.65,21912.0,67.1623,67.3905,67.1349,67.2353,21912.0
2015-09-29 10:10:00,73.66,73.92,73.66,73.86,23361.0,67.2445,67.4818,67.2445,67.427,23361.0
2015-09-29 10:15:00,73.84,74.05,73.84,74.0,25200.0,67.4088,67.6005,67.4088,67.5548,25200.0
2015-09-29 10:20:00,74.01,74.1,73.94,73.94,18642.0,67.564,67.6461,67.5001,67.5001,18642.0
2015-09-29 10:25:00,74.01,74.27,74.01,74.2,33300.0,67.564,67.8013,67.564,67.7374,33300.0
2015-09-29 10:30:00,74.17,74.43,74.17,74.41,45117.0,67.71,67.9474,67.71,67.9291,45117.0
2015-09-29 10:35:00,74.39,74.39,74.09,74.09,64383.0,67.9109,67.9109,67.637,67.637,64383.0
2015-09-29 10:40:00,74.08,74.1,73.85,73.9,23634.0,67.6279,67.6461,67.4179,67.4635,23634.0
2015-09-29 10:45:00,73.89,73.93,73.62,73.74,34482.0,67.4544,67.4909,67.2079,67.3175,34482.0
2015-09-29 10:50:00,73.62,73.65,73.52,73.64,25683.0,67.2079,67.2353,67.1166,67.2262,25683.0
2015-09-29 10:55:00,73.6,73.64,73.45,73.54,109707.0,67.1897,67.2262,67.0527,67.1349,109707.0
2015-09-29 11:00:00,73.61,73.61,73.4,73.51,69852.0,67.1988,67.1988,67.0071,67.1075,69852.0
2015-09-29 11:05:00,73.53,73.55,73.37,73.43,30996.0,67.1258,67.144,66.9797,67.0345,30996.0
2015-09-29 11:10:00,73.43,73.47,73.32,73.38,28092.0,67.0345,67.071,66.9341,66.9888,28092.0
2015-09-29 11:15:00,73.36,73.36,73.17,73.22,41871.0,66.9706,66.9706,66.7971,66.8428,41871.0
2015-09-29 11:20:00,73.19,73.19,73.1,73.14,20103.0,66.8154,66.8154,66.7332,66.7697,20103.0
2015-09-29 11:25:00,73.1,73.39,73.09,73.21,41142.0,66.7332,66.998,66.7241,66.8336,41142.0
2015-09-29 11:30:00,73.21,73.34,73.05,73.05,15600.0,66.8336,66.9523,66.6876,66.6876,15600.0
2015-09-29 11:35:00,73.09,73.33,73.04,73.33,28290.0,66.7241,66.9432,66.6785,66.9432,28290.0
2015-09-29 11:40:00,73.37,73.37,73.17,73.17,37113.0,66.9797,66.9797,66.7971,66.7971,37113.0
2015-09-29 11:45:00,73.18,73.42,73.14,73.38,22023.0,66.8063,67.0254,66.7697,66.9888,22023.0
2015-09-29 11:50:00,73.35,73.5,73.29,73.35,59142.0,66.9615,67.0984,66.9067,66.9615,59142.0
2015-09-29 11:55:00,73.39,73.39,73.18,73.23,11100.0,66.998,66.998,66.8063,66.8519,11100.0
2015-09-29 12:00:00,73.23,73.25,73.05,73.21,23091.0,66.8519,66.8702,66.6876,66.8336,23091.0
2015-09-29 12:05:00,73.21,73.21,73.06,73.13,22854.0,66.8336,66.8336,66.6967,66.7606,22854.0
2015-09-29 12:10:00,73.12,73.12,72.84,72.85,22800.0,66.7515,66.7515,66.4959,66.505,22800.0
2015-09-29 12:15:00,72.96,73.12,72.96,73.09,7200.0,66.6054,66.7515,66.6054,66.7241,7200.0
2015-09-29 12:20:00,73.07,73.18,73.02,73.14,8100.0,66.7058,66.8063,66.6602,66.7697,8100.0
2015-09-29 12:25:00,73.21,73.3,73.19,73.29,18756.0,66.8336,66.9158,66.8154,66.9067,18756.0
2015-09-29 12:30:00,73.26,73.29,73.13,73.26,135807.0,66.8793,66.9067,66.7606,66.8793,135807.0
2015-09-29 12:35:00,73.2,73.25,73.07,73.18,25515.0,66.8245,66.8702,66.7058,66.8063,25515.0
2015-09-29 12:40:00,73.11,73.16,72.95,73.15,11241.0,66.7424,66.788,66.5963,66.7789,11241.0
2015-09-29 12:45:00,73.2,73.24,73.04,73.13,21483.0,66.8245,66.861,66.6785,66.7606,21483.0
2015-09-29 12:50:00,73.2,73.21,73.04,73.2,16695.0,66.8245,66.8336,66.6785,66.8245,16695.0
2015-09-29 12:55:00,73.21,73.21,73.06,73.06,11550.0,66.8336,66.8336,66.6967,66.6967,11550.0
2015-09-29 13:00:00,73.03,73.14,73.02,73.09,22860.0,66.6693,66.7697,66.6602,66.7241,22860.0
2015-09-29 13:05:00,73.11,73.22,73.1,73.14,41409.0,66.7424,66.8428,66.7332,66.7697,41409.0
2015-09-29 13:10:00,73.09,73.21,73.09,73.2,7485.0,66.7241,66.8336,66.7241,66.8245,7485.0
2015-09-29 13:15:00,73.19,73.28,73.16,73.27,18924.0,66.8154,66.8975,66.788,66.8884,18924.0
2015-09-29 13:20:00,73.25,73.39,73.25,73.3,45090.0,66.8702,66.998,66.8702,66.9158,45090.0
2015-09-29 13:25:00,73.32,73.39,73.28,73.33,49410.0,66.9341,66.998,66.8975,66.9432,49410.0
2015-09-29 13:30:00,73.32,73.47,73.28,73.28,17457.0,66.9341,67.071,66.8975,66.8975,17457.0
2015-09-29 13:35:00,73.28,73.37,73.25,73.3,18672.0,66.8975,66.9797,66.8702,66.9158,18672.0
2015-09-29 13:40:00,73.32,73.4,73.3,73.4,17955.0,66.9341,67.0071,66.9158,67.0071,17955.0
2015-09-29 13:45:00,73.41,73.48,73.34,73.43,54003.0,67.0162,67.0801,66.9523,67.0345,54003.0
2015-09-29 13:50:00,73.4,73.43,73.27,73.35,20820.0,67.0071,67.0345,66.8884,66.9615,20820.0
2015-09-29 13:55:00,73.35,73.47,73.34,73.46,28002.0,66.9615,67.071,66.9523,67.0619,28002.0
2015-09-29 14:00:00,73.45,73.47,73.31,73.35,208719.0,67.0527,67.071,66.9249,66.9615,208719.0
2015-09-29 14:05:00,73.38,73.39,73.24,73.31,37041.0,66.9888,66.998,66.861,66.9249,37041.0
2015-09-29 14:10:00,73.31,73.43,73.31,73.42,13128.0,66.9249,67.0345,66.9249,67.0254,13128.0
2015-09-29 14:15:00,73.42,73.63,73.38,73.63,42651.0,67.0254,67.2171,66.9888,67.2171,42651.0
2015-09-29 14:20:00,73.63,73.68,73.57,73.57,191967.0,67.2171,67.2627,67.1623,67.1623,191967.0
2015-09-29 14:25:00,73.52,73.86,73.52,73.78,57285.0,67.1166,67.427,67.1166,67.354,57285.0
2015-09-29 14:30:00,73.76,73.8,73.61,73.63,34599.0,67.3357,67.3723,67.1988,67.2171,34599.0
2015-09-29 14:35:00,73.6,73.62,73.5,73.6,39396.0,67.1897,67.2079,67.0984,67.1897,39396.0
2015-09-29 14:40:00,73.61,73.61,73.44,73.46,23925.0,67.1988,67.1988,67.0436,67.0619,23925.0
2015-09-29 14:45:00,73.47,73.51,73.34,73.34,14823.0,67.071,67.1075,66.9523,66.9523,14823.0
2015-09-29 14:50:00,73.35,73.44,73.31,73.36,14760.0,66.9615,67.0436,66.9249,66.9706,14760.0
2015-09-29 14:55:00,73.32,73.39,73.22,73.23,13191.0,66.9341,66.998,66.8428,66.8519,13191.0
2015-09-29 15:00:00,73.21,73.29,73.09,73.16,16515.0,66.8336,66.9067,66.7241,66.788,16515.0
2015-09-29 15:05:00,73.18,73.22,73.06,73.09,24207.0,66.8063,66.8428,66.6967,66.7241,24207.0
2015-09-29 15:10:00,73.1,73.15,73.02,73.07,19266.0,66.7332,66.7789,66.6602,66.7058,19266.0
2015-09-29 15:15:00,73.06,73.15,72.95,73.0,26649.0,66.6967,66.7789,66.5963,66.6419,26649.0
2015-09-29 15:20:00,73.03,73.03,72.77,72.81,29520.0,66.6693,66.6693,66.432,66.4685,29520.0
2015-09-29 15:25:00,72.76,72.96,72.76,72.86,60483.0,66.4228,66.6054,66.4228,66.5141,60483.0
2015-09-29 15:30:00,72.84,73.12,72.83,72.95,79407.0,66.4959,66.7515,66.4867,66.5963,79407.0
2015-09-29 15:35:00,72.97,73.14,72.93,73.08,69207.0,66.6145,66.7697,66.578,66.715,69207.0
2015-09-29 15:40:00,73.1,73.1,72.94,73.02,43308.0,66.7332,66.7332,66.5872,66.6602,43308.0
2015-09-29 15:45:00,73.01,73.14,72.86,73.09,76725.0,66.6511,66.7697,66.5141,66.7241,76725.0
2015-09-29 15:50:00,73.09,73.18,72.97,73.05,394944.0,66.7241,66.8063,66.6145,66.6876,394944.0
2015-09-29 15:55:00,73.05,73.16,73.0,73.01,241623.0,66.6876,66.788,66.6419,66.6511,241623.0
2015-09-30 09:30:00,73.98,74.65,73.76,74.59,818733.0,67.5366,68.1482,67.3357,68.0935,818733.0
2015-09-30 09:35:00,74.76,74.94,74.7,74.94,33927.0,68.2486,68.413,68.1939,68.413,33927.0
2015-09-30 09:40:00,74.95,75.06,74.69,74.74,103050.0,68.4221,68.5225,68.1847,68.2304,103050.0
2015-09-30 09:45:00,74.74,74.81,74.4,74.46,94932.0,68.2304,68.2943,67.92,67.9748,94932.0
2015-09-30 09:50:00,74.43,74.62,74.41,74.55,25170.0,67.9474,68.1208,67.9291,68.0569,25170.0
2015-09-30 09:55:00,74.52,74.55,74.34,74.4,111102.0,68.0295,68.0569,67.8652,67.92,111102.0
2015-09-30 10:00:00,74.44,74.5,74.18,74.28,17091.0,67.9565,68.0113,67.7192,67.8105,17091.0
2015-09-30 10:05:00,74.23,74.36,74.14,74.36,21597.0,67.7648,67.8835,67.6826,67.8835,21597.0
2015-09-30 10:10:00,74.43,74.55,74.33,74.55,97902.0,67.9474,68.0569,67.8561,68.0569,97902.0
2015-09-30 10:15:00,74.55,74.64,74.42,74.53,39210.0,68.0569,68.1391,67.9383,68.0387,39210.0
2015-09-30 10:20:00,74.55,74.64,74.37,74.41,20925.0,68.0569,68.1391,67.8926,67.9291,20925.0
2015-09-30 10:25:00,74.44,74.5,74.37,74.46,52398.0,67.9565,68.0113,67.8926,67.9748,52398.0
2015-09-30 10:30:00,74.42,74.57,74.39,74.42,34116.0,67.9383,68.0752,67.9109,67.9383,34116.0
2015-09-30 10:35:00,74.41,74.58,74.41,74.54,33288.0,67.9291,68.0843,67.9291,68.0478,33288.0
2015-09-30 10:40:00,74.54,74.57,74.33,74.35,31191.0,68.0478,68.0752,67.8561,67.8744,31191.0
2015-09-30 10:45:00,74.37,74.46,74.24,74.26,60867.0,67.8926,67.9748,67.7739,67.7922,60867.0
2015-09-30 10:50:00,74.21,74.43,74.17,74.37,54705.0,67.7465,67.9474,67.71,67.8926,54705.0
2015-09-30 10:55:00,74.36,74.42,74.27,74.3,37569.0,67.8835,67.9383,67.8013,67.8287,37569.0
2015-09-30 11:00:00,74.33,74.41,74.22,74.41,17820.0,67.8561,67.9291,67.7557,67.9291,17820.0
2015-09-30 11:05:00,74.35,74.57,74.3,74.56,54156.0,67.8744,68.0752,67.8287,68.0661,54156.0
2015-09-30 11:10:00,74.57,74.67,74.5,74.58,70047.0,68.0752,68.1665,68.0113,68.0843,70047.0
2015-09-30 11:15:00,74.54,74.56,74.44,74.49,86184.0,68.0478,68.0661,67.9565,68.0022,86184.0
2015-09-30 11:20:00,74.49,74.59,74.47,74.52,125646.0,68.0022,68.0935,67.9839,68.0295,125646.0
2015-09-30 11:25:00,74.51,74.68,74.48,74.65,58395.0,68.0204,68.1756,67.993,68.1482,58395.0
2015-09-30 11:30:00,74.61,74.75,74.59,74.68,128136.0,68.1117,68.2395,68.0935,68.1756,128136.0
2015-09-30 11:35:00,74.71,74.75,74.62,74.75,135930.0,68.203,68.2395,68.1208,68.2395,135930.0
2015-09-30 11:40:00,74.76,74.8,74.62,74.71,56187.0,68.2486,68.2852,68.1208,68.203,56187.0
2015-09-30 11:45:00,74.71,74.73,74.59,74.65,37500.0,68.203,68.2213,68.0935,68.1482,37500.0
2015-09-30 11:50:00,74.69,74.77,74.69,74.74,42612.0,68.1847,68.2578,68.1847,68.2304,42612.0
2015-09-30 11:55:00,74.71,74.92,74.68,74.89,97881.0,68.203,68.3947,68.1756,68.3673,97881.0
2015-09-30 12:00:00,74.85,74.95,74.82,74.93,33003.0,68.3308,68.4221,68.3034,68.4038,33003.0
2015-09-30 12:05:00,74.9,74.94,74.76,74.77,26556.0,68.3765,68.413,68.2486,68.2578,26556.0
2015-09-30 12:10:00,74.78,74.79,74.62,74.62,20100.0,68.2669,68.276,68.1208,68.1208,20100.0
2015-09-30 12:15:00,74.65,74.7,74.56,74.64,20799.0,68.1482,68.1939,68.0661,68.1391,20799.0
2015-09-30 12:20:00,74.62,74.67,74.56,74.66,18879.0,68.1208,68.1665,68.0661,68.1574,18879.0
2015-09-30 12:25:00,74.66,74.73,74.6,74.69,32781.0,68.1574,68.2213,68.1026,68.1847,32781.0
2015-09-30 12:30:00,74.68,74.72,74.61,74.69,11400.0,68.1756,68.2121,68.1117,68.1847,11400.0
2015-09-30 12:35:00,74.64,74.68,74.58,74.63,6300.0,68.1391,68.1756,68.0843,68.13,6300.0
2015-09-30 12:40:00,74.63,74.65,74.27,74.47,98853.0,68.13,68.1482,67.8013,67.9839,98853.0
2015-09-30 12:45:00,74.45,74.45,74.16,74.21,15930.0,67.9656,67.9656,67.7009,67.7465,15930.0
2015-09-30 12:50:00,74.22,74.24,74.13,74.15,43890.0,67.7557,67.7739,67.6735,67.6918,43890.0
2015-09-30 12:55:00,74.14,74.16,74.07,74.12,14400.0,67.6826,67.7009,67.6187,67.6644,14400.0
2015-09-30 13:00:00,74.14,74.18,74.05,74.11,52698.0,67.6826,67.7192,67.6005,67.6553,52698.0
2015-09-30 13:05:00,74.09,74.15,74.02,74.04,17814.0,67.637,67.6918,67.5731,67.5914,17814.0
2015-09-30 13:10:00,74.11,74.14,73.97,74.01,17910.0,67.6553,67.6826,67.5275,67.564,17910.0
2015-09-30 13:15:00,73.96,74.1,73.96,74.02,42354.0,67.5183,67.6461,67.5183,67.5731,42354.0
2015-09-30 13:20:00,74.05,74.05,73.81,73.82,33303.0,67.6005,67.6005,67.3814,67.3905,33303.0
2015-09-30 13:25:00,73.82,74.04,73.82,74.03,86619.0,67.3905,67.5914,67.3905,67.5822,86619.0
2015-09-30 13:30:00,74.0,74.1,73.95,74.04,57408.0,67.5548,67.6461,67.5092,67.5914,57408.0
2015-09-30 13:35:00,74.05,74.2,74.0,74.16,23268.0,67.6005,67.7374,67.5548,67.7009,23268.0
2015-09-30 13:40:00,74.16,74.37,74.16,74.34,75897.0,67.7009,67.8926,67.7009,67.8652,75897.0
2015-09-30 13:45:00,74.34,74.48,74.32,74.39,74823.0,67.8652,67.993,67.847,67.9109,74823.0
2015-09-30 13:50:00,74.41,74.48,74.31,74.47,58659.0,67.9291,67.993,67.8378,67.9839,58659.0
2015-09-30 13:55:00,74.46,74.49,74.33,74.38,33828.0,67.9748,68.0022,67.8561,67.9017,33828.0
2015-09-30 14:00:00,74.33,74.38,74.31,74.35,112071.0,67.8561,67.9017,67.8378,67.8744,112071.0
2015-09-30 14:05:00,74.33,74.38,74.31,74.31,30300.0,67.8561,67.9017,67.8378,67.8378,30300.0
2015-09-30 14:10:00,74.31,74.43,74.28,74.43,20700.0,67.8378,67.9474,67.8105,67.9474,20700.0
2015-09-30 14:15:00,74.45,74.51,74.33,74.33,107619.0,67.9656,68.0204,67.8561,67.8561,107619.0
2015-09-30 14:20:00,74.33,74.46,74.32,74.45,96879.0,67.8561,67.9748,67.847,67.9656,96879.0
2015-09-30 14:25:00,74.45,74.45,74.31,74.34,84921.0,67.9656,67.9656,67.8378,67.8652,84921.0
2015-09-30 14:30:00,74.35,74.41,74.24,74.28,38400.0,67.8744,67.9291,67.7739,67.8105,38400.0
2015-09-30 14:35:00,74.28,74.35,74.23,74.3,14250.0,67.8105,67.8744,67.7648,67.8287,14250.0
2015-09-30 14:40:00,74.27,74.45,74.27,74.42,31842.0,67.8013,67.9656,67.8013,67.9383,31842.0
2015-09-30 14:45:00,74.41,74.55,74.4,74.55,42333.0,67.9291,68.0569,67.92,68.0569,42333.0
2015-09-30 14:50:00,74.49,74.53,74.41,74.47,35532.0,68.0022,68.0387,67.9291,67.9839,35532.0
2015-09-30 14:55:00,74.46,74.58,74.46,74.58,37416.0,67.9748,68.0843,67.9748,68.0843,37416.0
2015-09-30 15:00:00,74.59,74.61,74.39,74.39,43650.0,68.0935,68.1117,67.9109,67.9109,43650.0
2015-09-30 15:05:00,74.42,74.48,74.37,74.47,32628.0,67.9383,67.993,67.8926,67.9839,32628.0
2015-09-30 15:10:00,74.46,74.48,74.3,74.45,102297.0,67.9748,67.993,67.8287,67.9656,102297.0
2015-09-30 15:15:00,74.45,74.51,74.41,74.49,85320.0,67.9656,68.0204,67.9291,68.0022,85320.0
2015-09-30 15:20:00,74.48,74.65,74.46,74.48,50166.0,67.993,68.1482,67.9748,67.993,50166.0
2015-09-30 15:25:00,74.54,74.73,74.5,74.53,173676.0,68.0478,68.2213,68.0113,68.0387,173676.0
2015-09-30 15:30:00,74.55,74.62,74.53,74.56,62433.0,68.0569,68.1208,68.0387,68.0661,62433.0
2015-09-30 15:35:00,74.56,74.61,74.51,74.54,44049.0,68.0661,68.1117,68.0204,68.0478,44049.0
2015-09-30 15:40:00,74.52,74.55,74.44,74.53,43872.0,68.0295,68.0569,67.9565,68.0387,43872.0
2015-09-30 15:45:00,74.53,74.53,74.36,74.45,116544.0,68.0387,68.0387,67.8835,67.9656,116544.0
2015-09-30 15:50:00,74.46,74.51,74.39,74.45,139932.0,67.9748,68.0204,67.9109,67.9656,139932.0
2015-09-30 15:55:00,74.43,74.5,74.27,74.33,712482.0,67.9474,68.0113,67.8013,67.8561,712482.0
2015-10-01 09:30:00,74.25,74.33,73.98,74.24,86016.0,67.7831,67.8561,67.5366,67.7739,86016.0
2015-10-01 09:35:00,74.1,74.29,73.66,73.75,108690.0,67.6461,67.8196,67.2445,67.3266,108690.0
2015-10-01 09:40:00,73.71,73.93,73.48,73.79,107790.0,67.2901,67.4909,67.0801,67.3631,107790.0
2015-10-01 09:45:00,73.88,74.71,73.84,74.68,70686.0,67.4453,68.203,67.4088,68.1756,70686.0
2015-10-01 09:50:00,74.68,75.22,74.66,75.16,69996.0,68.1756,68.6686,68.1574,68.6138,69996.0
2015-10-01 09:55:00,75.15,75.15,74.86,74.9,36528.0,68.6047,68.6047,68.3399,68.3765,36528.0
2015-10-01 10:00:00,74.9,75.13,74.61,74.86,307347.0,68.3765,68.5864,68.1117,68.3399,307347.0
2015-10-01 10:05:00,74.86,75.05,74.52,74.97,93825.0,68.3399,68.5134,68.0295,68.4404,93825.0
2015-10-01 10:10:00,74.97,75.14,74.92,75.04,27936.0,68.4404,68.5955,68.3947,68.5043,27936.0
2015-10-01 10:15:00,75.1,75.57,75.07,75.41,146175.0,68.559,68.9881,68.5316,68.842,146175.0
2015-10-01 10:20:00,75.43,75.57,75.35,75.36,123615.0,68.8603,68.9881,68.7873,68.7964,123615.0
2015-10-01 10:25:00,75.34,75.65,75.32,75.61,66948.0,68.7781,69.0611,68.7599,69.0246,66948.0
2015-10-01 10:30:00,75.63,75.69,75.36,75.38,55815.0,69.0429,69.0976,68.7964,68.8146,55815.0
2015-10-01 10:35:00,75.33,75.51,75.22,75.51,54588.0,68.769,68.9333,68.6686,68.9333,54588.0
2015-10-01 10:40:00,75.47,75.76,75.42,75.56,64377.0,68.8968,69.1615,68.8512,68.979,64377.0
2015-10-01 10:45:00,75.56,76.08,75.56,76.02,139407.0,68.979,69.4537,68.979,69.3989,139407.0
2015-10-01 10:50:00,76.04,76.23,75.95,75.97,108933.0,69.4172,69.5906,69.335,69.3533,108933.0
2015-10-01 10:55:00,76.0,76.26,76.0,76.05,79581.0,69.3806,69.618,69.3806,69.4263,79581.0
2015-10-01 11:00:00,76.05,76.22,75.98,76.19,53172.0,69.4263,69.5815,69.3624,69.5541,53172.0
2015-10-01 11:05:00,76.18,76.96,76.17,76.86,291393.0,69.545,70.257,69.5358,70.1657,291393.0
2015-10-01 11:10:00,76.87,77.15,76.82,76.88,83601.0,70.1749,70.4305,70.1292,70.184,83601.0
2015-10-01 11:15:00,76.91,76.91,76.54,76.67,54441.0,70.2114,70.2114,69.8736,69.9923,54441.0
2015-10-01 11:20:00,76.69,77.0,76.67,76.74,55593.0,70.0105,70.2935,69.9923,70.0562,55593.0
2015-10-01 11:25:00,76.68,76.77,76.43,76.44,53583.0,70.0014,70.0836,69.7732,69.7823,53583.0
2015-10-01 11:30:00,76.41,76.57,75.71,75.89,182010.0,69.7549,69.901,69.1159,69.2802,182010.0
2015-10-01 11:35:00,75.93,76.13,75.89,76.09,100584.0,69.3167,69.4993,69.2802,69.4628,100584.0
2015-10-01 11:40:00,76.05,76.16,75.95,76.1,24183.0,69.4263,69.5267,69.335,69.4719,24183.0
2015-10-01 11:45:00,76.04,76.18,75.93,76.18,15603.0,69.4172,69.545,69.3167,69.545,15603.0
2015-10-01 11:50:00,76.22,76.22,76.07,76.09,29514.0,69.5815,69.5815,69.4445,69.4628,29514.0
2015-10-01 11:55:00,76.07,76.24,76.07,76.2,88959.0,69.4445,69.5997,69.4445,69.5632,88959.0
2015-10-01 12:00:00,76.16,76.34,76.09,76.26,30000.0,69.5267,69.691,69.4628,69.618,30000.0
2015-10-01 12:05:00,76.18,76.2,75.97,76.06,174285.0,69.545,69.5632,69.3533,69.4354,174285.0
2015-10-01 12:10:00,76.05,76.27,75.94,76.27,17403.0,69.4263,69.6271,69.3259,69.6271,17403.0
2015-10-01 12:15:00,76.28,76.32,76.19,76.26,27540.0,69.6363,69.6728,69.5541,69.618,27540.0
2015-10-01 12:20:00,76.19,76.2,75.99,76.02,32652.0,69.5541,69.5632,69.3715,69.3989,32652.0
2015-10-01 12:25:00,76.04,76.23,76.04,76.17,32100.0,69.4172,69.5906,69.4172,69.5358,32100.0
2015-10-01 12:30:00,76.17,76.21,76.05,76.11,48525.0,69.5358,69.5724,69.4263,69.4811,48525.0
2015-10-01 12:35:00,76.1,76.38,76.1,76.33,77769.0,69.4719,69.7275,69.4719,69.6819,77769.0
2015-10-01 12:40:00,76.33,76.46,76.26,76.46,80562.0,69.6819,69.8006,69.618,69.8006,80562.0
2015-10-01 12:45:00,76.46,76.47,76.34,76.38,19050.0,69.8006,69.8097,69.691,69.7275,19050.0
2015-10-01 12:50:00,76.35,76.5,76.34,76.41,15705.0,69.7002,69.8371,69.691,69.7549,15705.0
2015-10-01 12:55:00,76.45,76.55,76.32,76.38,16503.0,69.7915,69.8827,69.6728,69.7275,16503.0
2015-10-01 13:00:00,76.35,76.39,76.28,76.33,28500.0,69.7002,69.7367,69.6363,69.6819,28500.0
2015-10-01 13:05:00,76.32,76.45,76.32,76.44,20088.0,69.6728,69.7915,69.6728,69.7823,20088.0
2015-10-01 13:10:00,76.41,76.45,76.19,76.19,17400.0,69.7549,69.7915,69.5541,69.5541,17400.0
2015-10-01 13:15:00,76.19,76.5,76.19,76.38,23706.0,69.5541,69.8371,69.5541,69.7275,23706.0
2015-10-01 13:20:00,76.39,76.44,76.31,76.44,34509.0,69.7367,69.7823,69.6636,69.7823,34509.0
2015-10-01 13:25:00,76.41,76.45,76.18,76.23,32550.0,69.7549,69.7915,69.545,69.5906,32550.0
2015-10-01 13:30:00,76.27,76.44,76.24,76.4,27300.0,69.6271,69.7823,69.5997,69.7458,27300.0
2015-10-01 13:35:00,76.4,76.52,76.34,76.39,20166.0,69.7458,69.8554,69.691,69.7367,20166.0
2015-10-01 13:40:00,76.42,76.49,76.34,76.37,49128.0,69.7641,69.828,69.691,69.7184,49128.0
2015-10-01 13:45:00,76.38,76.44,76.27,76.37,37659.0,69.7275,69.7823,69.6271,69.7184,37659.0
2015-10-01 13:50:00,76.35,76.48,76.25,76.36,89811.0,69.7002,69.8188,69.6089,69.7093,89811.0
2015-10-01 13:55:00,76.33,76.45,76.31,76.42,125970.0,69.6819,69.7915,69.6636,69.7641,125970.0
2015-10-01 14:00:00,76.42,76.54,76.4,76.52,38670.0,69.7641,69.8736,69.7458,69.8554,38670.0
2015-10-01 14:05:00,76.51,76.7,76.51,76.67,56493.0,69.8462,70.0197,69.8462,69.9923,56493.0
2015-10-01 14:10:00,76.67,76.8,76.62,76.64,44589.0,69.9923,70.111,69.9466,69.9649,44589.0
2015-10-01 14:15:00,76.65,76.77,76.63,76.72,36387.0,69.974,70.0836,69.9558,70.0379,36387.0
2015-10-01 14:20:00,76.73,76.75,76.62,76.63,30903.0,70.0471,70.0653,69.9466,69.9558,30903.0
2015-10-01 14:25:00,76.61,76.73,76.55,76.68,49800.0,69.9375,70.0471,69.8827,70.0014,49800.0
2015-10-01 14:30:00,76.69,76.82,76.63,76.73,52506.0,70.0105,70.1292,69.9558,70.0471,52506.0
2015-10-01 14:35:00,76.7,76.95,76.66,76.95,89802.0,70.0197,70.2479,69.9832,70.2479,89802.0
2015-10-01 14:40:00,76.95,77.04,76.86,76.91,45729.0,70.2479,70.3301,70.1657,70.2114,45729.0
2015-10-01 14:45:00,76.94,76.95,76.75,76.75,45330.0,70.2388,70.2479,70.0653,70.0653,45330.0
2015-10-01 14:50:00,76.75,77.12,76.71,77.11,45318.0,70.0653,70.4031,70.0288,70.394,45318.0
2015-10-01 14:55:00,77.12,77.66,77.12,77.65,84429.0,70.4031,70.8961,70.4031,70.8869,84429.0
2015-10-01 15:00:00,77.65,77.65,77.16,77.19,56445.0,70.8869,70.8869,70.4396,70.467,56445.0
2015-10-01 15:05:00,77.18,77.18,76.72,76.89,221385.0,70.4579,70.4579,70.0379,70.1931,221385.0
2015-10-01 15:10:00,76.9,77.12,76.8,77.12,48447.0,70.2023,70.4031,70.111,70.4031,48447.0
2015-10-01 15:15:00,77.08,77.08,76.85,76.85,40227.0,70.3666,70.3666,70.1566,70.1566,40227.0
2015-10-01 15:20:00,76.85,76.85,76.73,76.78,39672.0,70.1566,70.1566,70.0471,70.0927,39672.0
2015-10-01 15:25:00,76.81,76.82,76.66,76.7,39114.0,70.1201,70.1292,69.9832,70.0197,39114.0
2015-10-01 15:30:00,76.71,76.83,76.62,76.83,71043.0,70.0288,70.1384,69.9466,70.1384,71043.0
2015-10-01 15:35:00,76.82,76.83,76.57,76.61,56175.0,70.1292,70.1384,69.901,69.9375,56175.0
2015-10-01 15:40:00,76.62,76.99,76.62,76.98,47178.0,69.9466,70.2844,69.9466,70.2753,47178.0
2015-10-01 15:45:00,76.98,77.31,76.98,77.27,192081.0,70.2753,70.5765,70.2753,70.54,192081.0
2015-10-01 15:50:00,77.27,77.27,77.15,77.17,91020.0,70.54,70.54,70.4305,70.4487,91020.0
2015-10-01 15:55:00,77.19,77.41,77.17,77.29,187752.0,70.467,70.6678,70.4487,70.5583,187752.0
2015-10-02 09:30:00,76.52,76.52,75.88,75.9,43353.0,69.8554,69.8554,69.2711,69.2894,43353.0
2015-10-02 09:35:00,76.07,76.27,75.85,75.86,325809.0,69.4445,69.6271,69.2437,69.2528,325809.0
2015-10-02 09:40:00,75.92,76.22,75.83,76.22,64032.0,69.3076,69.5815,69.2255,69.5815,64032.0
2015-10-02 09:45:00,76.14,76.14,75.77,75.99,91716.0,69.5085,69.5085,69.1707,69.3715,91716.0
2015-10-02 09:50:00,76.05,76.08,75.85,76.01,35814.0,69.4263,69.4537,69.2437,69.3898,35814.0
2015-10-02 09:55:00,76.02,76.72,76.02,76.72,68625.0,69.3989,70.0379,69.3989,70.0379,68625.0
2015-10-02 10:00:00,76.63,76.63,76.35,76.46,22347.0,69.9558,69.9558,69.7002,69.8006,22347.0
2015-10-02 10:05:00,76.41,76.88,76.4,76.83,64695.0,69.7549,70.184,69.7458,70.1384,64695.0
2015-10-02 10:10:00,76.88,77.45,76.88,77.34,109695.0,70.184,70.7044,70.184,70.6039,109695.0
2015-10-02 10:15:00,77.41,77.84,77.41,77.53,109020.0,70.6678,71.0604,70.6678,70.7774,109020.0
2015-10-02 10:20:00,77.45,77.75,77.38,77.72,54477.0,70.7044,70.9782,70.6405,70.9508,54477.0
2015-10-02 10:25:00,77.7,77.86,77.54,77.78,55872.0,70.9326,71.0786,70.7865,71.0056,55872.0
2015-10-02 10:30:00,77.69,77.72,77.24,77.24,126267.0,70.9235,70.9508,70.5126,70.5126,126267.0
2015-10-02 10:35:00,77.18,77.36,77.09,77.33,30300.0,70.4579,70.6222,70.3757,70.5948,30300.0
2015-10-02 10:40:00,77.36,77.41,77.25,77.3,37890.0,70.6222,70.6678,70.5218,70.5674,37890.0
2015-10-02 10:45:00,77.36,77.45,77.24,77.32,131688.0,70.6222,70.7044,70.5126,70.5857,131688.0
2015-10-02 10:50:00,77.34,77.36,77.1,77.15,15240.0,70.6039,70.6222,70.3848,70.4305,15240.0
2015-10-02 10:55:00,77.11,77.38,77.11,77.36,11100.0,70.394,70.6405,70.394,70.6222,11100.0
2015-10-02 11:00:00,77.37,77.52,77.34,77.34,33318.0,70.6313,70.7683,70.6039,70.6039,33318.0
2015-10-02 11:05:00,77.35,77.58,77.34,77.57,34821.0,70.6131,70.823,70.6039,70.8139,34821.0
2015-10-02 11:10:00,77.53,77.69,77.5,77.69,29025.0,70.7774,70.9235,70.75,70.9235,29025.0
2015-10-02 11:15:00,77.67,77.76,77.45,77.47,37050.0,70.9052,70.9874,70.7044,70.7226,37050.0
2015-10-02 11:20:00,77.42,77.47,77.24,77.24,33717.0,70.677,70.7226,70.5126,70.5126,33717.0
2015-10-02 11:25:00,77.18,77.46,77.14,77.42,15747.0,70.4579,70.7135,70.4214,70.677,15747.0
2015-10-02 11:30:00,77.44,77.59,77.44,77.48,9600.0,70.6952,70.8322,70.6952,70.7317,9600.0
2015-10-02 11:35:00,77.51,77.62,77.45,77.54,12978.0,70.7591,70.8595,70.7044,70.7865,12978.0
2015-10-02 11:40:00,77.52,77.53,77.23,77.3,16887.0,70.7683,70.7774,70.5035,70.5674,16887.0
2015-10-02 11:45:00,77.24,77.52,77.21,77.52,19350.0,70.5126,70.7683,70.4853,70.7683,19350.0
2015-10-02 11:50:00,77.51,77.64,77.45,77.63,25080.0,70.7591,70.8778,70.7044,70.8687,25080.0
2015-10-02 11:55:00,77.66,77.76,77.62,77.63,24264.0,70.8961,70.9874,70.8595,70.8687,24264.0
2015-10-02 12:00:00,77.58,77.72,77.55,77.7,22350.0,70.823,70.9508,70.7956,70.9326,22350.0
2015-10-02 12:05:00,77.7,77.93,77.69,77.86,19239.0,70.9326,71.1425,70.9235,71.0786,19239.0
2015-10-02 12:10:00,77.89,78.02,77.88,77.98,26193.0,71.106,71.2247,71.0969,71.1882,26193.0
2015-10-02 12:15:00,77.99,78.05,77.95,78.02,95175.0,71.1973,71.2521,71.1608,71.2247,95175.0
2015-10-02 12:20:00,78.02,78.22,77.96,78.21,30051.0,71.2247,71.4073,71.1699,71.3982,30051.0
2015-10-02 12:25:00,78.21,78.3,78.14,78.3,18615.0,71.3982,71.4803,71.3343,71.4803,18615.0
2015-10-02 12:30:00,78.33,78.88,78.31,78.43,76392.0,71.5077,72.0098,71.4895,71.599,76392.0
2015-10-02 12:35:00,78.34,78.4,78.08,78.16,21762.0,71.5168,71.5716,71.2795,71.3525,21762.0
2015-10-02 12:40:00,78.08,78.09,77.94,77.94,12000.0,71.2795,71.2886,71.1517,71.1517,12000.0
2015-10-02 12:45:00,77.99,78.11,77.96,78.04,22962.0,71.1973,71.3069,71.1699,71.243,22962.0
2015-10-02 12:50:00,78.03,78.35,77.96,78.3,37401.0,71.2338,71.526,71.1699,71.4803,37401.0
2015-10-02 12:55:00,78.3,78.4,78.26,78.28,26415.0,71.4803,71.5716,71.4438,71.4621,26415.0
2015-10-02 13:00:00,78.25,78.31,78.15,78.21,34590.0,71.4347,71.4895,71.3434,71.3982,34590.0
2015-10-02 13:05:00,78.25,78.35,78.14,78.34,23751.0,71.4347,71.526,71.3343,71.5168,23751.0
2015-10-02 13:10:00,78.34,78.46,78.26,78.44,112140.0,71.5168,71.6264,71.4438,71.6081,112140.0
2015-10-02 13:15:00,78.41,78.54,78.37,78.5,31470.0,71.5807,71.6994,71.5442,71.6629,31470.0
2015-10-02 13:20:00,78.5,78.55,78.32,78.32,20100.0,71.6629,71.7085,71.4986,71.4986,20100.0
2015-10-02 13:25:00,78.3,78.38,78.29,78.36,18711.0,71.4803,71.5534,71.4712,71.5351,18711.0
2015-10-02 13:30:00,78.33,78.55,78.33,78.44,22557.0,71.5077,71.7085,71.5077,71.6081,22557.0
2015-10-02 13:35:00,78.44,78.44,78.14,78.16,33300.0,71.6081,71.6081,71.3343,71.3525,33300.0
2015-10-02 13:40:00,78.12,78.16,77.97,78.16,35700.0,71.316,71.3525,71.1791,71.3525,35700.0
2015-10-02 13:45:00,78.15,78.36,78.15,78.34,85692.0,71.3434,71.5351,71.3434,71.5168,85692.0
2015-10-02 13:50:00,78.33,78.34,78.14,78.14,27231.0,71.5077,71.5168,71.3343,71.3343,27231.0
2015-10-02 13:55:00,78.18,78.39,78.1,78.23,31857.0,71.3708,71.5625,71.2977,71.4164,31857.0
2015-10-02 14:00:00,78.22,78.29,78.2,78.29,15618.0,71.4073,71.4712,71.389,71.4712,15618.0
2015-10-02 14:05:00,78.33,78.4,78.25,78.26,22821.0,71.5077,71.5716,71.4347,71.4438,22821.0
2015-10-02 14:10:00,78.23,78.24,78.02,78.11,30624.0,71.4164,71.4255,71.2247,71.3069,30624.0
2015-10-02 14:15:00,78.11,78.16,77.99,77.99,30771.0,71.3069,71.3525,71.1973,71.1973,30771.0
2015-10-02 14:20:00,78.0,78.25,77.85,78.25,25557.0,71.2065,71.4347,71.0695,71.4347,25557.0
2015-10-02 14:25:00,78.21,78.34,78.18,78.22,22275.0,71.3982,71.5168,71.3708,71.4073,22275.0
2015-10-02 14:30:00,78.28,78.39,78.15,78.15,29625.0,71.4621,71.5625,71.3434,71.3434,29625.0
2015-10-02 14:35:00,78.13,78.33,78.12,78.33,19077.0,71.3251,71.5077,71.316,71.5077,19077.0
2015-10-02 14:40:00,78.33,78.4,78.19,78.35,27471.0,71.5077,71.5716,71.3799,71.526,27471.0
2015-10-02 14:45:00,78.37,78.38,78.21,78.21,16140.0,71.5442,71.5534,71.3982,71.3982,16140.0
2015-10-02 14:50:00,78.21,78.28,78.17,78.28,37815.0,71.3982,71.4621,71.3616,71.4621,37815.0
2015-10-02 14:55:00,78.32,78.35,78.22,78.28,44517.0,71.4986,71.526,71.4073,71.4621,44517.0
2015-10-02 15:00:00,78.28,78.35,78.18,78.34,50433.0,71.4621,71.526,71.3708,71.5168,50433.0
2015-10-02 15:05:00,78.33,78.42,78.29,78.37,70518.0,71.5077,71.5899,71.4712,71.5442,70518.0
2015-10-02 15:10:00,78.35,78.47,78.3,78.44,62538.0,71.526,71.6355,71.4803,71.6081,62538.0
2015-10-02 15:15:00,78.47,78.76,78.39,78.76,74004.0,71.6355,71.9003,71.5625,71.9003,74004.0
2015-10-02 15:20:00,78.76,78.84,78.72,78.78,44139.0,71.9003,71.9733,71.8637,71.9185,44139.0
2015-10-02 15:25:00,78.82,78.93,78.75,78.8,79068.0,71.955,72.0555,71.8911,71.9368,79068.0
2015-10-02 15:30:00,78.85,78.86,78.64,78.74,66591.0,71.9824,71.9915,71.7907,71.882,66591.0
2015-10-02 15:35:00,78.74,78.9,78.66,78.89,41526.0,71.882,72.0281,71.809,72.0189,41526.0
2015-10-02 15:40:00,78.89,78.89,78.78,78.85,91233.0,72.0189,72.0189,71.9185,71.9824,91233.0
2015-10-02 15:45:00,78.88,78.95,78.81,78.95,64212.0,72.0098,72.0737,71.9459,72.0737,64212.0
2015-10-02 15:50:00,78.92,79.03,78.86,79.03,81645.0,72.0463,72.1467,71.9915,72.1467,81645.0
2015-10-02 15:55:00,79.01,79.06,78.85,78.99,315561.0,72.1285,72.1741,71.9824,72.1102,315561.0
2015-10-05 09:30:00,79.61,79.93,79.61,79.93,27933.0,72.6762,72.9684,72.6762,72.9684,27933.0
2015-10-05 09:35:00,79.79,80.23,79.79,80.17,54609.0,72.8405,73.2422,72.8405,73.1875,54609.0
2015-10-05 09:40:00,80.19,80.19,79.93,79.93,36699.0,73.2057,73.2057,72.9684,72.9684,36699.0
2015-10-05 09:45:00,79.96,80.07,79.84,79.92,27405.0,72.9957,73.0962,72.8862,72.9592,27405.0
2015-10-05 09:50:00,79.97,80.23,79.97,80.17,59445.0,73.0049,73.2422,73.0049,73.1875,59445.0
2015-10-05 09:55:00,80.19,80.74,80.19,80.64,81936.0,73.2057,73.7078,73.2057,73.6165,81936.0
2015-10-05 10:00:00,80.69,80.69,80.46,80.46,53757.0,73.6622,73.6622,73.4522,73.4522,53757.0
2015-10-05 10:05:00,80.49,80.64,80.46,80.55,27888.0,73.4796,73.6165,73.4522,73.5344,27888.0
2015-10-05 10:10:00,80.55,80.63,80.5,80.55,37746.0,73.5344,73.6074,73.4887,73.5344,37746.0
2015-10-05 10:15:00,80.61,80.61,80.46,80.61,35493.0,73.5891,73.5891,73.4522,73.5891,35493.0
2015-10-05 10:20:00,80.61,80.72,80.57,80.69,22302.0,73.5891,73.6895,73.5526,73.6622,22302.0
2015-10-05 10:25:00,80.65,80.73,80.58,80.64,21276.0,73.6256,73.6987,73.5617,73.6165,21276.0
2015-10-05 10:30:00,80.62,80.66,80.48,80.48,21306.0,73.5983,73.6348,73.4705,73.4705,21306.0
2015-10-05 10:35:00,80.48,80.48,80.25,80.3,56547.0,73.4705,73.4705,73.2605,73.3061,56547.0
2015-10-05 10:40:00,80.26,80.26,79.97,79.98,40680.0,73.2696,73.2696,73.0049,73.014,40680.0
2015-10-05 10:45:00,80.0,80.15,79.96,80.1,29016.0,73.0323,73.1692,72.9957,73.1235,29016.0
2015-10-05 10:50:00,80.11,80.21,80.01,80.21,12822.0,73.1327,73.224,73.0414,73.224,12822.0
2015-10-05 10:55:00,80.21,80.35,80.16,80.28,22065.0,73.224,73.3518,73.1783,73.2879,22065.0
2015-10-05 11:00:00,80.3,80.49,80.27,80.3,26622.0,73.3061,73.4796,73.2787,73.3061,26622.0
2015-10-05 11:05:00,80.33,80.5,80.31,80.38,15915.0,73.3335,73.4887,73.3153,73.3792,15915.0
2015-10-05 11:10:00,80.36,80.36,80.21,80.26,11967.0,73.3609,73.3609,73.224,73.2696,11967.0
2015-10-05 11:15:00,80.21,80.24,80.04,80.23,34695.0,73.224,73.2514,73.0688,73.2422,34695.0
2015-10-05 11:20:00,80.22,80.39,80.18,80.36,33603.0,73.2331,73.3883,73.1966,73.3609,33603.0
2015-10-05 11:25:00,80.35,80.5,80.3,80.34,19731.0,73.3518,73.4887,73.3061,73.3426,19731.0
2015-10-05 11:30:00,80.33,80.44,80.19,80.23,26883.0,73.3335,73.4339,73.2057,73.2422,26883.0
2015-10-05 11:35:00,80.25,80.33,80.08,80.1,24600.0,73.2605,73.3335,73.1053,73.1235,24600.0
2015-10-05 11:40:00,80.1,80.26,79.98,79.98,38643.0,73.1235,73.2696,73.014,73.014,38643.0
2015-10-05 11:45:00,79.99,80.15,79.98,80.14,36801.0,73.0231,73.1692,73.014,73.1601,36801.0
2015-10-05 11:50:00,80.17,80.23,80.05,80.15,33624.0,73.1875,73.2422,73.0779,73.1692,33624.0
2015-10-05 11:55:00,80.13,80.28,80.08,80.27,18741.0,73.1509,73.2879,73.1053,73.2787,18741.0
2015-10-05 12:00:00,80.24,80.36,80.24,80.28,15708.0,73.2514,73.3609,73.2514,73.2879,15708.0
2015-10-05 12:05:00,80.28,80.41,80.23,80.28,21267.0,73.2879,73.4065,73.2422,73.2879,21267.0
2015-10-05 12:10:00,80.27,80.28,80.09,80.23,9630.0,73.2787,73.2879,73.1144,73.2422,9630.0
2015-10-05 12:15:00,80.23,80.4,80.2,80.28,12993.0,73.2422,73.3974,73.2148,73.2879,12993.0
2015-10-05 12:20:00,80.25,80.33,80.14,80.16,14460.0,73.2605,73.3335,73.1601,73.1783,14460.0
2015-10-05 12:25:00,80.17,80.26,80.14,80.24,10290.0,73.1875,73.2696,73.1601,73.2514,10290.0
2015-10-05 12:30:00,80.26,80.3,80.18,80.18,25410.0,73.2696,73.3061,73.1966,73.1966,25410.0
2015-10-05 12:35:00,80.2,80.2,80.08,80.15,27192.0,73.2148,73.2148,73.1053,73.1692,27192.0
2015-10-05 12:40:00,80.11,80.15,80.06,80.14,26094.0,73.1327,73.1692,73.087,73.1601,26094.0
2015-10-05 12:45:00,80.16,80.18,80.11,80.18,20643.0,73.1783,73.1966,73.1327,73.1966,20643.0
2015-10-05 12:50:00,80.18,80.22,80.04,80.14,12885.0,73.1966,73.2331,73.0688,73.1601,12885.0
2015-10-05 12:55:00,80.09,80.15,80.04,80.15,11175.0,73.1144,73.1692,73.0688,73.1692,11175.0
2015-10-05 13:00:00,80.15,80.2,80.07,80.2,21522.0,73.1692,73.2148,73.0962,73.2148,21522.0
2015-10-05 13:05:00,80.22,80.24,80.11,80.13,16869.0,73.2331,73.2514,73.1327,73.1509,16869.0
2015-10-05 13:10:00,80.13,80.22,80.13,80.2,19083.0,73.1509,73.2331,73.1509,73.2148,19083.0
2015-10-05 13:15:00,80.21,80.21,80.13,80.18,10812.0,73.224,73.224,73.1509,73.1966,10812.0
2015-10-05 13:20:00,80.16,80.18,80.08,80.15,18489.0,73.1783,73.1966,73.1053,73.1692,18489.0
2015-10-05 13:25:00,80.18,80.23,80.1,80.1,19053.0,73.1966,73.2422,73.1235,73.1235,19053.0
2015-10-05 13:30:00,80.05,80.06,79.97,80.03,7617.0,73.0779,73.087,73.0049,73.0596,7617.0
2015-10-05 13:35:00,80.0,80.07,79.95,80.07,36903.0,73.0323,73.0962,72.9866,73.0962,36903.0
2015-10-05 13:40:00,80.01,80.03,79.94,79.96,11745.0,73.0414,73.0596,72.9775,72.9957,11745.0
2015-10-05 13:45:00,79.99,80.15,79.99,80.15,16800.0,73.0231,73.1692,73.0231,73.1692,16800.0
2015-10-05 13:50:00,80.12,80.14,80.02,80.12,21312.0,73.1418,73.1601,73.0505,73.1418,21312.0
2015-10-05 13:55:00,80.1,80.2,80.1,80.16,27663.0,73.1235,73.2148,73.1235,73.1783,27663.0
2015-10-05 14:00:00,80.17,80.22,80.09,80.09,20310.0,73.1875,73.2331,73.1144,73.1144,20310.0
2015-10-05 14:05:00,80.09,80.23,80.09,80.23,14028.0,73.1144,73.2422,73.1144,73.2422,14028.0
2015-10-05 14:10:00,80.23,80.26,80.14,80.21,16851.0,73.2422,73.2696,73.1601,73.224,16851.0
2015-10-05 14:15:00,80.21,80.31,80.19,80.25,23229.0,73.224,73.3153,73.2057,73.2605,23229.0
2015-10-05 14:20:00,80.26,80.28,80.19,80.25,14850.0,73.2696,73.2879,73.2057,73.2605,14850.0
2015-10-05 14:25:00,80.27,80.29,80.22,80.22,15000.0,73.2787,73.297,73.2331,73.2331,15000.0
2015-10-05 14:30:00,80.22,80.25,80.2,80.2,35157.0,73.2331,73.2605,73.2148,73.2148,35157.0
2015-10-05 14:35:00,80.2,80.25,80.2,80.24,34641.0,73.2148,73.2605,73.2148,73.2514,34641.0
2015-10-05 14:40:00,80.25,80.31,80.22,80.22,22983.0,73.2605,73.3153,73.2331,73.2331,22983.0
2015-10-05 14:45:00,80.23,80.24,80.2,80.21,29073.0,73.2422,73.2514,73.2148,73.224,29073.0
2015-10-05 14:50:00,80.2,80.27,80.2,80.22,24294.0,73.2148,73.2787,73.2148,73.2331,24294.0
2015-10-05 14:55:00,80.21,80.26,80.2,80.2,42120.0,73.224,73.2696,73.2148,73.2148,42120.0
2015-10-05 15:00:00,80.2,80.29,80.19,80.23,61665.0,73.2148,73.297,73.2057,73.2422,61665.0
2015-10-05 15:05:00,80.24,80.27,80.19,80.22,69864.0,73.2514,73.2787,73.2057,73.2331,69864.0
2015-10-05 15:10:00,80.2,80.22,80.14,80.17,53127.0,73.2148,73.2331,73.1601,73.1875,53127.0
2015-10-05 15:15:00,80.17,80.18,80.08,80.08,34431.0,73.1875,73.1966,73.1053,73.1053,34431.0
2015-10-05 15:20:00,80.1,80.28,80.09,80.21,38880.0,73.1235,73.2879,73.1144,73.224,38880.0
2015-10-05 15:25:00,80.2,80.27,80.2,80.24,41868.0,73.2148,73.2787,73.2148,73.2514,41868.0
2015-10-05 15:30:00,80.24,80.49,80.24,80.37,48507.0,73.2514,73.4796,73.2514,73.37,48507.0
2015-10-05 15:35:00,80.35,80.38,80.21,80.24,57099.0,73.3518,73.3792,73.224,73.2514,57099.0
2015-10-05 15:40:00,80.22,80.38,80.21,80.38,39897.0,73.2331,73.3792,73.224,73.3792,39897.0
2015-10-05 15:45:00,80.39,80.39,80.28,80.37,178029.0,73.3883,73.3883,73.2879,73.37,178029.0
2015-10-05 15:50:00,80.35,80.46,80.35,80.39,80220.0,73.3518,73.4522,73.3518,73.3883,80220.0
2015-10-05 15:55:00,80.39,80.51,80.36,80.44,151545.0,73.3883,73.4978,73.3609,73.4339,151545.0
2015-10-06 09:30:00,80.25,80.5,80.0,80.5,41637.0,73.2605,73.4887,73.0323,73.4887,41637.0
2015-10-06 09:35:00,80.52,80.61,80.4,80.49,10800.0,73.507,73.5891,73.3974,73.4796,10800.0
2015-10-06 09:40:00,80.45,80.52,80.39,80.39,7200.0,73.4431,73.507,73.3883,73.3883,7200.0
2015-10-06 09:45:00,80.4,80.41,80.28,80.28,8100.0,73.3974,73.4065,73.2879,73.2879,8100.0
2015-10-06 09:50:00,80.34,80.51,80.32,80.43,22695.0,73.3426,73.4978,73.3244,73.4248,22695.0
2015-10-06 09:55:00,80.35,80.71,80.35,80.71,60030.0,73.3518,73.6804,73.3518,73.6804,60030.0
2015-10-06 10:00:00,80.62,80.71,80.53,80.6,78330.0,73.5983,73.6804,73.5161,73.58,78330.0
2015-10-06 10:05:00,80.57,80.62,80.51,80.62,23925.0,73.5526,73.5983,73.4978,73.5983,23925.0
2015-10-06 10:10:00,80.59,80.59,80.39,80.44,37089.0,73.5709,73.5709,73.3883,73.4339,37089.0
2015-10-06 10:15:00,80.43,80.43,80.1,80.12,21900.0,73.4248,73.4248,73.1235,73.1418,21900.0
2015-10-06 10:20:00,80.14,80.14,79.76,79.77,22380.0,73.1601,73.1601,72.8132,72.8223,22380.0
2015-10-06 10:25:00,79.77,79.78,79.45,79.47,64671.0,72.8223,72.8314,72.5302,72.5484,64671.0
2015-10-06 10:30:00,79.52,79.7,79.47,79.7,43551.0,72.5941,72.7584,72.5484,72.7584,43551.0
2015-10-06 10:35:00,79.67,79.82,79.59,79.72,33108.0,72.731,72.8679,72.658,72.7766,33108.0
2015-10-06 10:40:00,79.72,79.85,79.7,79.8,22926.0,72.7766,72.8953,72.7584,72.8497,22926.0
2015-10-06 10:45:00,79.8,79.81,79.62,79.65,12600.0,72.8497,72.8588,72.6854,72.7127,12600.0
2015-10-06 10:50:00,79.67,79.67,79.48,79.53,18240.0,72.731,72.731,72.5575,72.6032,18240.0
2015-10-06 10:55:00,79.56,79.56,79.34,79.35,16200.0,72.6306,72.6306,72.4297,72.4389,16200.0
2015-10-06 11:00:00,79.34,79.4,79.28,79.28,16500.0,72.4297,72.4845,72.375,72.375,16500.0
2015-10-06 11:05:00,79.28,79.37,79.23,79.29,23643.0,72.375,72.4571,72.3293,72.3841,23643.0
2015-10-06 11:10:00,79.33,79.41,79.27,79.33,17016.0,72.4206,72.4936,72.3658,72.4206,17016.0
2015-10-06 11:15:00,79.3,79.45,79.3,79.35,10206.0,72.3932,72.5302,72.3932,72.4389,10206.0
2015-10-06 11:20:00,79.38,79.42,79.28,79.35,9000.0,72.4663,72.5028,72.375,72.4389,9000.0
2015-10-06 11:25:00,79.34,79.45,79.33,79.42,31551.0,72.4297,72.5302,72.4206,72.5028,31551.0
2015-10-06 11:30:00,79.44,79.44,79.25,79.31,38400.0,72.521,72.521,72.3476,72.4024,38400.0
2015-10-06 11:35:00,79.31,79.36,79.12,79.29,41859.0,72.4024,72.448,72.2289,72.3841,41859.0
2015-10-06 11:40:00,79.26,79.44,79.26,79.42,37275.0,72.3567,72.521,72.3567,72.5028,37275.0
2015-10-06 11:45:00,79.4,79.48,79.2,79.2,14400.0,72.4845,72.5575,72.3019,72.3019,14400.0
2015-10-06 11:50:00,79.26,79.27,79.04,79.07,32997.0,72.3567,72.3658,72.1559,72.1833,32997.0
2015-10-06 11:55:00,79.09,79.12,78.94,79.04,50472.0,72.2015,72.2289,72.0646,72.1559,50472.0
2015-10-06 12:00:00,79.06,79.25,79.06,79.21,11430.0,72.1741,72.3476,72.1741,72.3111,11430.0
2015-10-06 12:05:00,79.23,79.25,79.06,79.09,27048.0,72.3293,72.3476,72.1741,72.2015,27048.0
2015-10-06 12:10:00,79.16,79.21,79.04,79.12,10500.0,72.2654,72.3111,72.1559,72.2289,10500.0
2015-10-06 12:15:00,79.09,79.15,78.92,78.92,20100.0,72.2015,72.2563,72.0463,72.0463,20100.0
2015-10-06 12:20:00,78.97,79.04,78.94,78.94,10500.0,72.092,72.1559,72.0646,72.0646,10500.0
2015-10-06 12:25:00,78.9,78.9,78.85,78.89,6600.0,72.0281,72.0281,71.9824,72.0189,6600.0
2015-10-06 12:30:00,78.83,78.86,78.67,78.71,27273.0,71.9642,71.9915,71.8181,71.8546,27273.0
2015-10-06 12:35:00,78.72,78.75,78.68,78.74,12450.0,71.8637,71.8911,71.8272,71.882,12450.0
2015-10-06 12:40:00,78.73,78.73,78.53,78.59,34032.0,71.8729,71.8729,71.6903,71.7451,34032.0
2015-10-06 12:45:00,78.56,78.64,78.54,78.57,22989.0,71.7177,71.7907,71.6994,71.7268,22989.0
2015-10-06 12:50:00,78.6,78.74,78.55,78.74,39708.0,71.7542,71.882,71.7085,71.882,39708.0
2015-10-06 12:55:00,78.78,78.96,78.74,78.96,16215.0,71.9185,72.0828,71.882,72.0828,16215.0
2015-10-06 13:00:00,78.94,78.98,78.9,78.94,18312.0,72.0646,72.1011,72.0281,72.0646,18312.0
2015-10-06 13:05:00,78.91,79.0,78.89,78.94,6357.0,72.0372,72.1194,72.0189,72.0646,6357.0
2015-10-06 13:10:00,78.98,79.1,78.97,79.1,20712.0,72.1011,72.2106,72.092,72.2106,20712.0
2015-10-06 13:15:00,79.12,79.19,79.1,79.19,3600.0,72.2289,72.2928,72.2106,72.2928,3600.0
2015-10-06 13:20:00,79.19,79.23,79.14,79.18,12411.0,72.2928,72.3293,72.2472,72.2837,12411.0
2015-10-06 13:25:00,79.17,79.28,79.17,79.21,14190.0,72.2745,72.375,72.2745,72.3111,14190.0
2015-10-06 13:30:00,79.21,79.22,79.05,79.05,16095.0,72.3111,72.3202,72.165,72.165,16095.0
2015-10-06 13:35:00,79.07,79.13,79.04,79.06,31050.0,72.1833,72.238,72.1559,72.1741,31050.0
2015-10-06 13:40:00,79.03,79.03,78.96,78.99,25860.0,72.1467,72.1467,72.0828,72.1102,25860.0
2015-10-06 13:45:00,78.96,78.96,78.8,78.88,23703.0,72.0828,72.0828,71.9368,72.0098,23703.0
2015-10-06 13:50:00,78.9,78.95,78.81,78.92,35826.0,72.0281,72.0737,71.9459,72.0463,35826.0
2015-10-06 13:55:00,78.9,78.97,78.84,78.95,10599.0,72.0281,72.092,71.9733,72.0737,10599.0
2015-10-06 14:00:00,78.93,78.93,78.76,78.76,23400.0,72.0555,72.0555,71.9003,71.9003,23400.0
2015-10-06 14:05:00,78.73,78.78,78.68,78.73,26187.0,71.8729,71.9185,71.8272,71.8729,26187.0
2015-10-06 14:10:00,78.75,78.85,78.71,78.84,46206.0,71.8911,71.9824,71.8546,71.9733,46206.0
2015-10-06 14:15:00,78.87,79.04,78.84,78.99,16383.0,72.0007,72.1559,71.9733,72.1102,16383.0
2015-10-06 14:20:00,78.94,79.02,78.93,79.0,16200.0,72.0646,72.1376,72.0555,72.1194,16200.0
2015-10-06 14:25:00,78.99,79.14,78.91,79.14,23169.0,72.1102,72.2472,72.0372,72.2472,23169.0
2015-10-06 14:30:00,79.13,79.21,79.04,79.11,14787.0,72.238,72.3111,72.1559,72.2198,14787.0
2015-10-06 14:35:00,79.14,79.14,78.96,78.96,17445.0,72.2472,72.2472,72.0828,72.0828,17445.0
2015-10-06 14:40:00,78.96,78.97,78.86,78.97,40200.0,72.0828,72.092,71.9915,72.092,40200.0
2015-10-06 14:45:00,78.99,79.06,78.89,79.02,21687.0,72.1102,72.1741,72.0189,72.1376,21687.0
2015-10-06 14:50:00,79.05,79.1,78.93,79.0,25845.0,72.165,72.2106,72.0555,72.1194,25845.0
2015-10-06 14:55:00,79.0,79.0,78.84,78.9,49203.0,72.1194,72.1194,71.9733,72.0281,49203.0
2015-10-06 15:00:00,78.9,79.01,78.84,79.01,32181.0,72.0281,72.1285,71.9733,72.1285,32181.0
2015-10-06 15:05:00,79.02,79.19,78.99,79.14,38070.0,72.1376,72.2928,72.1102,72.2472,38070.0
2015-10-06 15:10:00,79.15,79.17,79.09,79.14,42642.0,72.2563,72.2745,72.2015,72.2472,42642.0
2015-10-06 15:15:00,79.11,79.15,79.03,79.08,34440.0,72.2198,72.2563,72.1467,72.1924,34440.0
2015-10-06 15:20:00,79.04,79.21,78.98,79.19,51219.0,72.1559,72.3111,72.1011,72.2928,51219.0
2015-10-06 15:25:00,79.18,79.25,79.11,79.2,38757.0,72.2837,72.3476,72.2198,72.3019,38757.0
2015-10-06 15:30:00,79.2,79.29,79.19,79.22,31215.0,72.3019,72.3841,72.2928,72.3202,31215.0
2015-10-06 15:35:00,79.22,79.23,79.07,79.07,36297.0,72.3202,72.3293,72.1833,72.1833,36297.0
2015-10-06 15:40:00,79.07,79.07,78.95,78.95,45666.0,72.1833,72.1833,72.0737,72.0737,45666.0
2015-10-06 15:45:00,78.96,79.14,78.95,79.13,73764.0,72.0828,72.2472,72.0737,72.238,73764.0
2015-10-06 15:50:00,79.12,79.13,78.98,78.98,69828.0,72.2289,72.238,72.1011,72.1011,69828.0
2015-10-06 15:55:00,78.99,79.01,78.83,78.91,371106.0,72.1102,72.1285,71.9642,72.0372,371106.0
2015-10-07 09:30:00,77.59,78.33,77.5,78.07,92499.0,70.8322,71.5077,70.75,71.2704,92499.0
2015-10-07 09:35:00,78.07,79.14,77.95,79.03,52932.0,71.2704,72.2472,71.1608,72.1467,52932.0
2015-10-07 09:40:00,79.04,79.52,79.03,79.43,32871.0,72.1559,72.5941,72.1467,72.5119,32871.0
2015-10-07 09:45:00,79.43,79.47,79.17,79.27,42096.0,72.5119,72.5484,72.2745,72.3658,42096.0
2015-10-07 09:50:00,79.27,79.4,79.18,79.27,68667.0,72.3658,72.4845,72.2837,72.3658,68667.0
2015-10-07 09:55:00,79.36,79.41,79.26,79.31,44367.0,72.448,72.4936,72.3567,72.4024,44367.0
2015-10-07 10:00:00,79.3,79.48,79.24,79.48,40539.0,72.3932,72.5575,72.3385,72.5575,40539.0
2015-10-07 10:05:00,79.41,79.6,79.38,79.53,44685.0,72.4936,72.6671,72.4663,72.6032,44685.0
2015-10-07 10:10:00,79.6,79.74,79.51,79.73,37620.0,72.6671,72.7949,72.5849,72.7858,37620.0
2015-10-07 10:15:00,79.7,79.9,79.7,79.88,70692.0,72.7584,72.941,72.7584,72.9227,70692.0
2015-10-07 10:20:00,79.87,80.07,79.84,80.07,19839.0,72.9136,73.0962,72.8862,73.0962,19839.0
2015-10-07 10:25:00,80.0,80.0,79.85,79.88,26322.0,73.0323,73.0323,72.8953,72.9227,26322.0
2015-10-07 10:30:00,79.81,79.87,79.59,79.66,21030.0,72.8588,72.9136,72.658,72.7219,21030.0
2015-10-07 10:35:00,79.64,79.69,79.6,79.67,35094.0,72.7036,72.7493,72.6671,72.731,35094.0
2015-10-07 10:40:00,79.63,79.63,79.35,79.45,38175.0,72.6945,72.6945,72.4389,72.5302,38175.0
2015-10-07 10:45:00,79.39,79.65,79.34,79.49,18477.0,72.4754,72.7127,72.4297,72.5667,18477.0
2015-10-07 10:50:00,79.46,79.48,79.21,79.43,21552.0,72.5393,72.5575,72.3111,72.5119,21552.0
2015-10-07 10:55:00,79.45,79.49,79.41,79.47,8697.0,72.5302,72.5667,72.4936,72.5484,8697.0
2015-10-07 11:00:00,79.44,79.52,79.41,79.49,17505.0,72.521,72.5941,72.4936,72.5667,17505.0
2015-10-07 11:05:00,79.45,79.61,79.35,79.61,24084.0,72.5302,72.6762,72.4389,72.6762,24084.0
2015-10-07 11:10:00,79.57,79.57,79.37,79.41,15609.0,72.6397,72.6397,72.4571,72.4936,15609.0
2015-10-07 11:15:00,79.45,79.51,79.33,79.46,13122.0,72.5302,72.5849,72.4206,72.5393,13122.0
2015-10-07 11:20:00,79.43,79.48,79.18,79.18,10053.0,72.5119,72.5575,72.2837,72.2837,10053.0
2015-10-07 11:25:00,79.17,79.17,79.01,79.05,13950.0,72.2745,72.2745,72.1285,72.165,13950.0
2015-10-07 11:30:00,79.0,79.29,78.97,79.29,13878.0,72.1194,72.3841,72.092,72.3841,13878.0
2015-10-07 11:35:00,79.25,79.31,79.12,79.24,27117.0,72.3476,72.4024,72.2289,72.3385,27117.0
2015-10-07 11:40:00,79.23,79.27,79.16,79.17,41028.0,72.3293,72.3658,72.2654,72.2745,41028.0
2015-10-07 11:45:00,79.13,79.23,79.1,79.19,9732.0,72.238,72.3293,72.2106,72.2928,9732.0
2015-10-07 11:50:00,79.19,79.32,79.12,79.32,12918.0,72.2928,72.4115,72.2289,72.4115,12918.0
2015-10-07 11:55:00,79.3,79.41,79.3,79.32,4200.0,72.3932,72.4936,72.3932,72.4115,4200.0
2015-10-07 12:00:00,79.38,79.41,79.26,79.27,11280.0,72.4663,72.4936,72.3567,72.3658,11280.0
2015-10-07 12:05:00,79.28,79.34,79.18,79.18,6600.0,72.375,72.4297,72.2837,72.2837,6600.0
2015-10-07 12:10:00,79.23,79.26,79.1,79.1,10260.0,72.3293,72.3567,72.2106,72.2106,10260.0
2015-10-07 12:15:00,79.14,79.15,79.1,79.12,7791.0,72.2472,72.2563,72.2106,72.2289,7791.0
2015-10-07 12:20:00,79.14,79.19,78.98,78.98,6378.0,72.2472,72.2928,72.1011,72.1011,6378.0
2015-10-07 12:25:00,78.9,78.91,78.85,78.85,2700.0,72.0281,72.0372,71.9824,71.9824,2700.0
2015-10-07 12:30:00,78.82,78.96,78.82,78.85,12300.0,71.955,72.0828,71.955,71.9824,12300.0
2015-10-07 12:35:00,78.85,78.95,78.79,78.83,9003.0,71.9824,72.0737,71.9276,71.9642,9003.0
2015-10-07 12:40:00,78.82,79.17,78.79,79.17,28890.0,71.955,72.2745,71.9276,72.2745,28890.0
2015-10-07 12:45:00,79.13,79.13,79.04,79.04,4200.0,72.238,72.238,72.1559,72.1559,4200.0
2015-10-07 12:50:00,79.06,79.08,79.02,79.07,5889.0,72.1741,72.1924,72.1376,72.1833,5889.0
2015-10-07 12:55:00,79.13,79.25,79.12,79.25,21780.0,72.238,72.3476,72.2289,72.3476,21780.0
2015-10-07 13:00:00,79.25,79.49,79.25,79.4,29883.0,72.3476,72.5667,72.3476,72.4845,29883.0
2015-10-07 13:05:00,79.43,79.6,79.43,79.6,29781.0,72.5119,72.6671,72.5119,72.6671,29781.0
2015-10-07 13:10:00,79.63,79.82,79.63,79.8,22479.0,72.6945,72.8679,72.6945,72.8497,22479.0
2015-10-07 13:15:00,79.79,79.88,79.74,79.75,11895.0,72.8405,72.9227,72.7949,72.804,11895.0
2015-10-07 13:20:00,79.8,79.98,79.8,79.9,21000.0,72.8497,73.014,72.8497,72.941,21000.0
2015-10-07 13:25:00,79.9,79.99,79.88,79.9,22437.0,72.941,73.0231,72.9227,72.941,22437.0
2015-10-07 13:30:00,79.96,80.1,79.96,80.08,26988.0,72.9957,73.1235,72.9957,73.1053,26988.0
2015-10-07 13:35:00,80.09,80.21,80.07,80.21,13164.0,73.1144,73.224,73.0962,73.224,13164.0
2015-10-07 13:40:00,80.16,80.19,80.09,80.17,12900.0,73.1783,73.2057,73.1144,73.1875,12900.0
2015-10-07 13:45:00,80.17,80.33,80.13,80.33,24129.0,73.1875,73.3335,73.1509,73.3335,24129.0
2015-10-07 13:50:00,80.27,80.28,80.13,80.23,16890.0,73.2787,73.2879,73.1509,73.2422,16890.0
2015-10-07 13:55:00,80.24,80.35,80.23,80.25,8355.0,73.2514,73.3518,73.2422,73.2605,8355.0
2015-10-07 14:00:00,80.2,80.31,80.2,80.31,14406.0,73.2148,73.3153,73.2148,73.3153,14406.0
2015-10-07 14:05:00,80.32,80.35,80.25,80.25,16500.0,73.3244,73.3518,73.2605,73.2605,16500.0
2015-10-07 14:10:00,80.22,80.24,80.0,80.0,11820.0,73.2331,73.2514,73.0323,73.0323,11820.0
2015-10-07 14:15:00,80.06,80.15,80.06,80.08,20439.0,73.087,73.1692,73.087,73.1053,20439.0
2015-10-07 14:20:00,80.02,80.04,79.92,80.0,10800.0,73.0505,73.0688,72.9592,73.0323,10800.0
2015-10-07 14:25:00,80.0,80.1,79.94,80.1,10950.0,73.0323,73.1235,72.9775,73.1235,10950.0
2015-10-07 14:30:00,80.08,80.15,79.89,79.89,8613.0,73.1053,73.1692,72.9318,72.9318,8613.0
2015-10-07 14:35:00,79.89,79.91,79.8,79.85,9486.0,72.9318,72.9501,72.8497,72.8953,9486.0
2015-10-07 14:40:00,79.82,79.88,79.77,79.77,12759.0,72.8679,72.9227,72.8223,72.8223,12759.0
2015-10-07 14:45:00,79.77,79.81,79.71,79.71,9945.0,72.8223,72.8588,72.7675,72.7675,9945.0
2015-10-07 14:50:00,79.67,79.73,79.66,79.73,18591.0,72.731,72.7858,72.7219,72.7858,18591.0
2015-10-07 14:55:00,79.73,79.79,79.64,79.65,6600.0,72.7858,72.8405,72.7036,72.7127,6600.0
2015-10-07 15:00:00,79.65,79.78,79.65,79.71,27756.0,72.7127,72.8314,72.7127,72.7675,27756.0
2015-10-07 15:05:00,79.7,79.75,79.65,79.69,18297.0,72.7584,72.804,72.7127,72.7493,18297.0
2015-10-07 15:10:00,79.7,79.76,79.63,79.63,22098.0,72.7584,72.8132,72.6945,72.6945,22098.0
2015-10-07 15:15:00,79.64,79.82,79.62,79.74,39072.0,72.7036,72.8679,72.6854,72.7949,39072.0
2015-10-07 15:20:00,79.78,79.79,79.64,79.66,11808.0,72.8314,72.8405,72.7036,72.7219,11808.0
2015-10-07 15:25:00,79.68,79.72,79.54,79.6,14055.0,72.7401,72.7766,72.6123,72.6671,14055.0
2015-10-07 15:30:00,79.63,79.72,79.62,79.62,15918.0,72.6945,72.7766,72.6854,72.6854,15918.0
2015-10-07 15:35:00,79.67,79.73,79.63,79.69,21777.0,72.731,72.7858,72.6945,72.7493,21777.0
2015-10-07 15:40:00,79.69,79.75,79.68,79.75,13545.0,72.7493,72.804,72.7401,72.804,13545.0
2015-10-07 15:45:00,79.75,79.75,79.58,79.58,33333.0,72.804,72.804,72.6488,72.6488,33333.0
2015-10-07 15:50:00,79.61,79.7,79.6,79.68,33948.0,72.6762,72.7584,72.6671,72.7401,33948.0
2015-10-07 15:55:00,79.69,79.74,79.64,79.74,100611.0,72.7493,72.7949,72.7036,72.7949,100611.0
2015-10-08 09:30:00,79.7,79.82,79.24,79.75,41490.0,72.7584,72.8679,72.3385,72.804,41490.0
2015-10-08 09:35:00,79.73,79.86,79.55,79.55,14511.0,72.7858,72.9045,72.6215,72.6215,14511.0
2015-10-08 09:40:00,79.58,79.74,79.49,79.63,23583.0,72.6488,72.7949,72.5667,72.6945,23583.0
2015-10-08 09:45:00,79.76,79.87,79.72,79.74,7500.0,72.8132,72.9136,72.7766,72.7949,7500.0
2015-10-08 09:50:00,79.78,79.91,79.78,79.86,5700.0,72.8314,72.9501,72.8314,72.9045,5700.0
2015-10-08 09:55:00,79.86,80.01,79.79,79.91,10200.0,72.9045,73.0414,72.8405,72.9501,10200.0
2015-10-08 10:00:00,79.92,80.06,79.88,80.03,27732.0,72.9592,73.087,72.9227,73.0596,27732.0
2015-10-08 10:05:00,80.02,80.11,79.93,80.11,9000.0,73.0505,73.1327,72.9684,73.1327,9000.0
2015-10-08 10:10:00,80.02,80.12,79.95,80.05,21600.0,73.0505,73.1418,72.9866,73.0779,21600.0
2015-10-08 10:15:00,80.04,80.08,79.93,80.03,31659.0,73.0688,73.1053,72.9684,73.0596,31659.0
2015-10-08 10:20:00,79.97,80.08,79.91,80.08,12600.0,73.0049,73.1053,72.9501,73.1053,12600.0
2015-10-08 10:25:00,80.09,80.25,80.08,80.08,8700.0,73.1144,73.2605,73.1053,73.1053,8700.0
2015-10-08 10:30:00,80.05,80.29,80.05,80.29,6300.0,73.0779,73.297,73.0779,73.297,6300.0
2015-10-08 10:35:00,80.29,80.29,80.1,80.13,11400.0,73.297,73.297,73.1235,73.1509,11400.0
2015-10-08 10:40:00,80.16,80.18,80.04,80.04,3375.0,73.1783,73.1966,73.0688,73.0688,3375.0
2015-10-08 10:45:00,80.08,80.17,79.93,79.93,18645.0,73.1053,73.1875,72.9684,72.9684,18645.0
2015-10-08 10:50:00,79.94,80.1,79.93,80.1,7203.0,72.9775,73.1235,72.9684,73.1235,7203.0
2015-10-08 10:55:00,80.13,80.22,80.09,80.22,17520.0,73.1509,73.2331,73.1144,73.2331,17520.0
2015-10-08 11:00:00,80.24,80.26,80.0,80.0,17340.0,73.2514,73.2696,73.0323,73.0323,17340.0
2015-10-08 11:05:00,80.01,80.09,79.96,80.03,14760.0,73.0414,73.1144,72.9957,73.0596,14760.0
2015-10-08 11:10:00,80.0,80.04,79.91,79.94,9300.0,73.0323,73.0688,72.9501,72.9775,9300.0
2015-10-08 11:15:00,79.9,79.95,79.88,79.91,16092.0,72.941,72.9866,72.9227,72.9501,16092.0
2015-10-08 11:20:00,79.97,80.16,79.97,80.06,15300.0,73.0049,73.1783,73.0049,73.087,15300.0
2015-10-08 11:25:00,80.09,80.26,80.09,80.26,32946.0,73.1144,73.2696,73.1144,73.2696,32946.0
2015-10-08 11:30:00,80.29,80.4,80.21,80.32,13734.0,73.297,73.3974,73.224,73.3244,13734.0
2015-10-08 11:35:00,80.32,80.35,80.23,80.26,8835.0,73.3244,73.3518,73.2422,73.2696,8835.0
2015-10-08 11:40:00,80.27,80.43,80.27,80.38,11100.0,73.2787,73.4248,73.2787,73.3792,11100.0
2015-10-08 11:45:00,80.44,80.44,80.33,80.34,10800.0,73.4339,73.4339,73.3335,73.3426,10800.0
2015-10-08 11:50:00,80.34,80.37,80.19,80.19,13152.0,73.3426,73.37,73.2057,73.2057,13152.0
2015-10-08 11:55:00,80.26,80.36,80.26,80.28,10548.0,73.2696,73.3609,73.2696,73.2879,10548.0
2015-10-08 12:00:00,80.23,80.39,80.21,80.39,13575.0,73.2422,73.3883,73.224,73.3883,13575.0
2015-10-08 12:05:00,80.35,80.37,80.28,80.28,8100.0,73.3518,73.37,73.2879,73.2879,8100.0
2015-10-08 12:10:00,80.24,80.31,80.23,80.29,9900.0,73.2514,73.3153,73.2422,73.297,9900.0
2015-10-08 12:15:00,80.31,80.43,80.31,80.37,29538.0,73.3153,73.4248,73.3153,73.37,29538.0
2015-10-08 12:20:00,80.4,80.46,80.34,80.39,61194.0,73.3974,73.4522,73.3426,73.3883,61194.0
2015-10-08 12:25:00,80.36,80.36,80.2,80.2,7518.0,73.3609,73.3609,73.2148,73.2148,7518.0
2015-10-08 12:30:00,80.24,80.42,80.24,80.41,5400.0,73.2514,73.4157,73.2514,73.4065,5400.0
2015-10-08 12:35:00,80.42,80.51,80.39,80.5,8298.0,73.4157,73.4978,73.3883,73.4887,8298.0
2015-10-08 12:40:00,80.53,80.56,80.36,80.36,7665.0,73.5161,73.5435,73.3609,73.3609,7665.0
2015-10-08 12:45:00,80.36,80.37,80.17,80.23,16527.0,73.3609,73.37,73.1875,73.2422,16527.0
2015-10-08 12:50:00,80.18,80.26,80.15,80.26,11475.0,73.1966,73.2696,73.1692,73.2696,11475.0
2015-10-08 12:55:00,80.23,80.26,80.18,80.22,9000.0,73.2422,73.2696,73.1966,73.2331,9000.0
2015-10-08 13:00:00,80.2,80.31,80.2,80.21,8361.0,73.2148,73.3153,73.2148,73.224,8361.0
2015-10-08 13:05:00,80.24,80.35,80.23,80.25,3900.0,73.2514,73.3518,73.2422,73.2605,3900.0
2015-10-08 13:10:00,80.29,80.3,80.22,80.3,4500.0,73.297,73.3061,73.2331,73.3061,4500.0
2015-10-08 13:15:00,80.28,80.37,80.27,80.37,8040.0,73.2879,73.37,73.2787,73.37,8040.0
2015-10-08 13:20:00,80.33,80.4,80.31,80.36,14100.0,73.3335,73.3974,73.3153,73.3609,14100.0
2015-10-08 13:25:00,80.41,80.42,80.31,80.31,10152.0,73.4065,73.4157,73.3153,73.3153,10152.0
2015-10-08 13:30:00,80.36,80.36,80.25,80.29,15030.0,73.3609,73.3609,73.2605,73.297,15030.0
2015-10-08 13:35:00,80.28,80.28,80.23,80.27,14646.0,73.2879,73.2879,73.2422,73.2787,14646.0
2015-10-08 13:40:00,80.28,80.28,80.23,80.24,8400.0,73.2879,73.2879,73.2422,73.2514,8400.0
2015-10-08 13:45:00,80.23,80.37,80.21,80.37,12840.0,73.2422,73.37,73.224,73.37,12840.0
2015-10-08 13:50:00,80.29,80.32,80.27,80.32,9900.0,73.297,73.3244,73.2787,73.3244,9900.0
2015-10-08 13:55:00,80.33,80.44,80.32,80.32,6384.0,73.3335,73.4339,73.3244,73.3244,6384.0
2015-10-08 14:00:00,80.37,80.72,80.37,80.61,22566.0,73.37,73.6895,73.37,73.5891,22566.0
2015-10-08 14:05:00,80.53,80.53,80.29,80.42,25758.0,73.5161,73.5161,73.297,73.4157,25758.0
2015-10-08 14:10:00,80.42,80.66,80.42,80.59,13800.0,73.4157,73.6348,73.4157,73.5709,13800.0
2015-10-08 14:15:00,80.53,80.74,80.47,80.64,36252.0,73.5161,73.7078,73.4613,73.6165,36252.0
2015-10-08 14:20:00,80.64,80.79,80.62,80.76,29400.0,73.6165,73.7535,73.5983,73.7261,29400.0
2015-10-08 14:25:00,80.77,80.86,80.69,80.78,11604.0,73.7352,73.8174,73.6622,73.7443,11604.0
2015-10-08 14:30:00,80.8,80.99,80.78,80.99,21933.0,73.7626,73.936,73.7443,73.936,21933.0
2015-10-08 14:35:00,80.99,81.01,80.92,80.99,27000.0,73.936,73.9543,73.8721,73.936,27000.0
2015-10-08 14:40:00,80.99,81.21,80.99,81.05,28023.0,73.936,74.1369,73.936,73.9908,28023.0
2015-10-08 14:45:00,81.04,81.18,80.99,81.12,15600.0,73.9817,74.1095,73.936,74.0547,15600.0
2015-10-08 14:50:00,81.12,81.19,81.07,81.17,15078.0,74.0547,74.1186,74.0091,74.1004,15078.0
2015-10-08 14:55:00,81.17,81.3,81.08,81.24,43578.0,74.1004,74.219,74.0182,74.1643,43578.0
2015-10-08 15:00:00,81.19,81.24,81.13,81.16,21900.0,74.1186,74.1643,74.0638,74.0912,21900.0
2015-10-08 15:05:00,81.16,81.24,81.13,81.16,32454.0,74.0912,74.1643,74.0638,74.0912,32454.0
2015-10-08 15:10:00,81.16,81.41,81.16,81.38,41835.0,74.0912,74.3195,74.0912,74.2921,41835.0
2015-10-08 15:15:00,81.38,81.61,81.31,81.32,86874.0,74.2921,74.502,74.2282,74.2373,86874.0
2015-10-08 15:20:00,81.39,81.39,81.17,81.26,21840.0,74.3012,74.3012,74.1004,74.1825,21840.0
2015-10-08 15:25:00,81.32,81.38,81.2,81.23,24900.0,74.2373,74.2921,74.1277,74.1551,24900.0
2015-10-08 15:30:00,81.23,81.45,81.23,81.34,87378.0,74.1551,74.356,74.1551,74.2555,87378.0
2015-10-08 15:35:00,81.34,81.43,81.26,81.26,67584.0,74.2555,74.3377,74.1825,74.1825,67584.0
2015-10-08 15:40:00,81.26,81.38,81.25,81.31,49152.0,74.1825,74.2921,74.1734,74.2282,49152.0
2015-10-08 15:45:00,81.3,81.48,81.27,81.39,56844.0,74.219,74.3834,74.1916,74.3012,56844.0
2015-10-08 15:50:00,81.4,81.47,81.37,81.44,41892.0,74.3103,74.3742,74.2829,74.3468,41892.0
2015-10-08 15:55:00,81.43,81.48,81.39,81.42,128361.0,74.3377,74.3834,74.3012,74.3286,128361.0
2015-10-09 09:30:00,81.31,81.4,80.94,81.15,32778.0,74.2282,74.3103,73.8904,74.0821,32778.0
2015-10-09 09:35:00,81.24,81.48,81.04,81.35,30414.0,74.1643,74.3834,73.9817,74.2647,30414.0
2015-10-09 09:40:00,81.34,81.61,81.32,81.46,35817.0,74.2555,74.502,74.2373,74.3651,35817.0
2015-10-09 09:45:00,81.41,81.41,81.18,81.3,17697.0,74.3195,74.3195,74.1095,74.219,17697.0
2015-10-09 09:50:00,81.39,81.39,81.11,81.15,24369.0,74.3012,74.3012,74.0456,74.0821,24369.0
2015-10-09 09:55:00,81.15,81.17,80.96,80.96,36477.0,74.0821,74.1004,73.9086,73.9086,36477.0
2015-10-09 10:00:00,80.96,81.1,80.83,80.89,22869.0,73.9086,74.0365,73.79,73.8447,22869.0
2015-10-09 10:05:00,80.85,80.86,80.59,80.59,49176.0,73.8082,73.8174,73.5709,73.5709,49176.0
2015-10-09 10:10:00,80.65,80.65,80.38,80.57,45627.0,73.6256,73.6256,73.3792,73.5526,45627.0
2015-10-09 10:15:00,80.59,80.72,80.55,80.68,12906.0,73.5709,73.6895,73.5344,73.653,12906.0
2015-10-09 10:20:00,80.72,80.99,80.66,80.92,57915.0,73.6895,73.936,73.6348,73.8721,57915.0
2015-10-09 10:25:00,80.98,81.13,80.9,80.93,28206.0,73.9269,74.0638,73.8539,73.8813,28206.0
2015-10-09 10:30:00,81.01,81.08,80.92,81.08,12702.0,73.9543,74.0182,73.8721,74.0182,12702.0
2015-10-09 10:35:00,81.05,81.09,81.0,81.09,17427.0,73.9908,74.0273,73.9452,74.0273,17427.0
2015-10-09 10:40:00,81.1,81.21,81.09,81.21,6609.0,74.0365,74.1369,74.0273,74.1369,6609.0
2015-10-09 10:45:00,81.2,81.29,81.17,81.19,19692.0,74.1277,74.2099,74.1004,74.1186,19692.0
2015-10-09 10:50:00,81.19,81.28,81.17,81.28,11232.0,74.1186,74.2008,74.1004,74.2008,11232.0
2015-10-09 10:55:00,81.25,81.38,81.25,81.38,5169.0,74.1734,74.2921,74.1734,74.2921,5169.0
2015-10-09 11:00:00,81.37,81.42,81.33,81.36,13185.0,74.2829,74.3286,74.2464,74.2738,13185.0
2015-10-09 11:05:00,81.4,81.54,81.4,81.47,9285.0,74.3103,74.4381,74.3103,74.3742,9285.0
2015-10-09 11:10:00,81.46,81.56,81.43,81.56,20832.0,74.3651,74.4564,74.3377,74.4564,20832.0
2015-10-09 11:15:00,81.55,81.69,81.55,81.68,8250.0,74.4473,74.5751,74.4473,74.5659,8250.0
2015-10-09 11:20:00,81.7,81.71,81.66,81.66,15084.0,74.5842,74.5933,74.5477,74.5477,15084.0
2015-10-09 11:25:00,81.69,81.85,81.68,81.82,10374.0,74.5751,74.7211,74.5659,74.6937,10374.0
2015-10-09 11:30:00,81.79,81.79,81.61,81.65,16200.0,74.6664,74.6664,74.502,74.5385,16200.0
2015-10-09 11:35:00,81.61,81.83,81.55,81.82,21975.0,74.502,74.7029,74.4473,74.6937,21975.0
2015-10-09 11:40:00,81.8,81.82,81.68,81.7,18522.0,74.6755,74.6937,74.5659,74.5842,18522.0
2015-10-09 11:45:00,81.72,81.81,81.67,81.73,41838.0,74.6025,74.6846,74.5568,74.6116,41838.0
2015-10-09 11:50:00,81.78,81.83,81.72,81.72,44127.0,74.6572,74.7029,74.6025,74.6025,44127.0
2015-10-09 11:55:00,81.68,81.86,81.68,81.82,4956.0,74.5659,74.7303,74.5659,74.6937,4956.0
2015-10-09 12:00:00,81.82,82.0,81.81,81.93,92697.0,74.6937,74.8581,74.6846,74.7942,92697.0
2015-10-09 12:05:00,81.91,81.94,81.82,81.88,19137.0,74.7759,74.8033,74.6937,74.7485,19137.0
2015-10-09 12:10:00,81.88,81.92,81.76,81.76,72465.0,74.7485,74.785,74.639,74.639,72465.0
2015-10-09 12:15:00,81.74,81.84,81.74,81.84,13578.0,74.6207,74.712,74.6207,74.712,13578.0
2015-10-09 12:20:00,81.82,81.86,81.63,81.7,32823.0,74.6937,74.7303,74.5203,74.5842,32823.0
2015-10-09 12:25:00,81.69,81.72,81.67,81.72,2748.0,74.5751,74.6025,74.5568,74.6025,2748.0
2015-10-09 12:30:00,81.73,81.73,81.61,81.66,16680.0,74.6116,74.6116,74.502,74.5477,16680.0
2015-10-09 12:35:00,81.64,81.65,81.57,81.63,3900.0,74.5294,74.5385,74.4655,74.5203,3900.0
2015-10-09 12:40:00,81.63,81.64,81.48,81.48,5400.0,74.5203,74.5294,74.3834,74.3834,5400.0
2015-10-09 12:45:00,81.42,81.48,81.4,81.42,3000.0,74.3286,74.3834,74.3103,74.3286,3000.0
2015-10-09 12:50:00,81.39,81.41,81.31,81.31,5400.0,74.3012,74.3195,74.2282,74.2282,5400.0
2015-10-09 12:55:00,81.3,81.32,81.17,81.19,16626.0,74.219,74.2373,74.1004,74.1186,16626.0
2015-10-09 13:00:00,81.2,81.21,81.14,81.2,30585.0,74.1277,74.1369,74.073,74.1277,30585.0
2015-10-09 13:05:00,81.21,81.21,81.1,81.1,12579.0,74.1369,74.1369,74.0365,74.0365,12579.0
2015-10-09 13:10:00,81.08,81.09,81.05,81.08,7500.0,74.0182,74.0273,73.9908,74.0182,7500.0
2015-10-09 13:15:00,81.1,81.17,81.1,81.13,12003.0,74.0365,74.1004,74.0365,74.0638,12003.0
2015-10-09 13:20:00,81.13,81.17,81.11,81.15,5655.0,74.0638,74.1004,74.0456,74.0821,5655.0
2015-10-09 13:25:00,81.11,81.13,81.02,81.08,14436.0,74.0456,74.0638,73.9634,74.0182,14436.0
2015-10-09 13:30:00,81.05,81.07,81.01,81.03,15420.0,73.9908,74.0091,73.9543,73.9725,15420.0
2015-10-09 13:35:00,81.01,81.14,80.98,81.14,8370.0,73.9543,74.073,73.9269,74.073,8370.0
2015-10-09 13:40:00,81.08,81.2,81.08,81.18,5292.0,74.0182,74.1277,74.0182,74.1095,5292.0
2015-10-09 13:45:00,81.16,81.2,81.07,81.08,18699.0,74.0912,74.1277,74.0091,74.0182,18699.0
2015-10-09 13:50:00,81.11,81.11,80.99,81.05,4200.0,74.0456,74.0456,73.936,73.9908,4200.0
2015-10-09 13:55:00,80.99,81.08,80.99,81.05,19209.0,73.936,74.0182,73.936,73.9908,19209.0
2015-10-09 14:00:00,81.03,81.15,81.0,81.15,56412.0,73.9725,74.0821,73.9452,74.0821,56412.0
2015-10-09 14:05:00,81.15,81.17,81.14,81.17,5100.0,74.0821,74.1004,74.073,74.1004,5100.0
2015-10-09 14:10:00,81.19,81.2,81.15,81.16,3375.0,74.1186,74.1277,74.0821,74.0912,3375.0
2015-10-09 14:15:00,81.15,81.15,81.04,81.1,12900.0,74.0821,74.0821,73.9817,74.0365,12900.0
2015-10-09 14:20:00,81.11,81.11,81.05,81.07,9300.0,74.0456,74.0456,73.9908,74.0091,9300.0
2015-10-09 14:25:00,81.06,81.2,81.05,81.2,10350.0,73.9999,74.1277,73.9908,74.1277,10350.0
2015-10-09 14:30:00,81.17,81.17,81.07,81.07,9756.0,74.1004,74.1004,74.0091,74.0091,9756.0
2015-10-09 14:35:00,81.07,81.07,80.99,81.06,8874.0,74.0091,74.0091,73.936,73.9999,8874.0
2015-10-09 14:40:00,81.02,81.06,80.99,81.02,8100.0,73.9634,73.9999,73.936,73.9634,8100.0
2015-10-09 14:45:00,80.99,81.05,80.99,81.05,10932.0,73.936,73.9908,73.936,73.9908,10932.0
2015-10-09 14:50:00,81.06,81.11,81.06,81.1,7800.0,73.9999,74.0456,73.9999,74.0365,7800.0
2015-10-09 14:55:00,81.11,81.12,81.04,81.06,6000.0,74.0456,74.0547,73.9817,73.9999,6000.0
2015-10-09 15:00:00,81.06,81.06,80.96,81.03,15915.0,73.9999,73.9999,73.9086,73.9725,15915.0
2015-10-09 15:05:00,80.99,81.03,80.99,80.99,7224.0,73.936,73.9725,73.936,73.936,7224.0
2015-10-09 15:10:00,80.99,81.0,80.93,80.98,24753.0,73.936,73.9452,73.8813,73.9269,24753.0
2015-10-09 15:15:00,80.98,80.99,80.94,80.97,12429.0,73.9269,73.936,73.8904,73.9178,12429.0
2015-10-09 15:20:00,80.93,81.02,80.93,81.01,18150.0,73.8813,73.9634,73.8813,73.9543,18150.0
2015-10-09 15:25:00,81.02,81.07,80.99,81.05,17349.0,73.9634,74.0091,73.936,73.9908,17349.0
2015-10-09 15:30:00,81.04,81.13,81.04,81.1,20028.0,73.9817,74.0638,73.9817,74.0365,20028.0
2015-10-09 15:35:00,81.14,81.17,81.01,81.05,21735.0,74.073,74.1004,73.9543,73.9908,21735.0
2015-10-09 15:40:00,80.98,81.02,80.95,81.02,34572.0,73.9269,73.9634,73.8995,73.9634,34572.0
2015-10-09 15:45:00,81.04,81.09,80.99,81.01,26682.0,73.9817,74.0273,73.936,73.9543,26682.0
2015-10-09 15:50:00,80.98,81.01,80.93,80.96,25242.0,73.9269,73.9543,73.8813,73.9086,25242.0
2015-10-09 15:55:00,80.96,81.04,80.93,80.96,66867.0,73.9086,73.9817,73.8813,73.9086,66867.0
2015-10-12 09:30:00,80.67,80.95,80.53,80.53,29907.0,73.6439,73.8995,73.5161,73.5161,29907.0
2015-10-12 09:35:00,80.55,80.79,80.45,80.78,20694.0,73.5344,73.7535,73.4431,73.7443,20694.0
2015-10-12 09:40:00,80.75,80.99,80.65,80.96,8022.0,73.7169,73.936,73.6256,73.9086,8022.0
2015-10-12 09:45:00,80.99,81.11,80.87,80.87,9084.0,73.936,74.0456,73.8265,73.8265,9084.0
2015-10-12 09:50:00,80.85,80.85,80.71,80.73,1200.0,73.8082,73.8082,73.6804,73.6987,1200.0
2015-10-12 09:55:00,80.7,80.82,80.7,80.71,900.0,73.6713,73.7808,73.6713,73.6804,900.0
2015-10-12 10:00:00,80.71,80.71,80.68,80.69,8700.0,73.6804,73.6804,73.653,73.6622,8700.0
2015-10-12 10:05:00,80.69,80.84,80.69,80.84,90681.0,73.6622,73.7991,73.6622,73.7991,90681.0
2015-10-12 10:10:00,80.83,81.03,80.83,80.93,30978.0,73.79,73.9725,73.79,73.8813,30978.0
2015-10-12 10:15:00,80.97,80.97,80.76,80.77,4920.0,73.9178,73.9178,73.7261,73.7352,4920.0
2015-10-12 10:20:00,80.77,80.82,80.69,80.73,5400.0,73.7352,73.7808,73.6622,73.6987,5400.0
2015-10-12 10:25:00,80.77,80.88,80.73,80.86,12273.0,73.7352,73.8356,73.6987,73.8174,12273.0
2015-10-12 10:30:00,80.81,80.87,80.78,80.8,13500.0,73.7717,73.8265,73.7443,73.7626,13500.0
2015-10-12 10:35:00,80.77,80.83,80.73,80.73,5886.0,73.7352,73.79,73.6987,73.6987,5886.0
2015-10-12 10:40:00,80.77,80.78,80.67,80.7,10317.0,73.7352,73.7443,73.6439,73.6713,10317.0
2015-10-12 10:45:00,80.69,80.82,80.64,80.82,11727.0,73.6622,73.7808,73.6165,73.7808,11727.0
2015-10-12 10:50:00,80.83,80.87,80.78,80.79,6690.0,73.79,73.8265,73.7443,73.7535,6690.0
2015-10-12 10:55:00,80.79,80.85,80.79,80.85,3507.0,73.7535,73.8082,73.7535,73.8082,3507.0
2015-10-12 11:00:00,80.9,81.02,80.88,81.02,5400.0,73.8539,73.9634,73.8356,73.9634,5400.0
2015-10-12 11:05:00,81.09,81.09,81.04,81.04,3600.0,74.0273,74.0273,73.9817,73.9817,3600.0
2015-10-12 11:10:00,81.02,81.06,80.92,80.92,3600.0,73.9634,73.9999,73.8721,73.8721,3600.0
2015-10-12 11:15:00,80.92,81.02,80.89,81.02,37461.0,73.8721,73.9634,73.8447,73.9634,37461.0
2015-10-12 11:20:00,81.01,81.12,81.01,81.11,18591.0,73.9543,74.0547,73.9543,74.0456,18591.0
2015-10-12 11:25:00,81.12,81.15,81.06,81.15,2394.0,74.0547,74.0821,73.9999,74.0821,2394.0
2015-10-12 11:30:00,81.19,81.24,81.13,81.19,3516.0,74.1186,74.1643,74.0638,74.1186,3516.0
2015-10-12 11:35:00,81.22,81.24,81.13,81.14,4230.0,74.146,74.1643,74.0638,74.073,4230.0
2015-10-12 11:40:00,81.1,81.39,81.1,81.31,9507.0,74.0365,74.3012,74.0365,74.2282,9507.0
2015-10-12 11:45:00,81.29,81.29,81.22,81.25,4896.0,74.2099,74.2099,74.146,74.1734,4896.0
2015-10-12 11:50:00,81.25,81.25,81.08,81.11,6297.0,74.1734,74.1734,74.0182,74.0456,6297.0
2015-10-12 11:55:00,81.1,81.14,81.09,81.1,3327.0,74.0365,74.073,74.0273,74.0365,3327.0
2015-10-12 12:00:00,81.14,81.19,81.14,81.19,4419.0,74.073,74.1186,74.073,74.1186,4419.0
2015-10-12 12:05:00,81.24,81.29,81.2,81.2,7200.0,74.1643,74.2099,74.1277,74.1277,7200.0
2015-10-12 12:10:00,81.2,81.23,81.17,81.19,6750.0,74.1277,74.1551,74.1004,74.1186,6750.0
2015-10-12 12:15:00,81.17,81.21,81.1,81.1,3000.0,74.1004,74.1369,74.0365,74.0365,3000.0
2015-10-12 12:20:00,81.04,81.07,81.0,81.07,6846.0,73.9817,74.0091,73.9452,74.0091,6846.0
2015-10-12 12:25:00,81.11,81.14,81.07,81.14,8700.0,74.0456,74.073,74.0091,74.073,8700.0
2015-10-12 12:30:00,81.15,81.23,81.13,81.13,20100.0,74.0821,74.1551,74.0638,74.0638,20100.0
2015-10-12 12:35:00,81.09,81.13,81.06,81.1,3075.0,74.0273,74.0638,73.9999,74.0365,3075.0
2015-10-12 12:40:00,81.12,81.17,81.08,81.17,69666.0,74.0547,74.1004,74.0182,74.1004,69666.0
2015-10-12 12:45:00,81.18,81.23,81.15,81.17,6600.0,74.1095,74.1551,74.0821,74.1004,6600.0
2015-10-12 12:50:00,81.17,81.23,81.13,81.15,8772.0,74.1004,74.1551,74.0638,74.0821,8772.0
2015-10-12 12:55:00,81.15,81.15,81.15,81.15,0.0,74.0821,74.0821,74.0821,74.0821,0.0
2015-10-12 13:00:00,81.14,81.16,81.08,81.08,6300.0,74.073,74.0912,74.0182,74.0182,6300.0
2015-10-12 13:05:00,81.04,81.05,80.94,81.05,13473.0,73.9817,73.9908,73.8904,73.9908,13473.0
2015-10-12 13:10:00,80.98,81.07,80.98,81.07,1200.0,73.9269,74.0091,73.9269,74.0091,1200.0
2015-10-12 13:15:00,81.08,81.09,81.04,81.06,8100.0,74.0182,74.0273,73.9817,73.9999,8100.0
2015-10-12 13:20:00,81.08,81.19,81.07,81.19,7449.0,74.0182,74.1186,74.0091,74.1186,7449.0
2015-10-12 13:25:00,81.19,81.19,81.19,81.19,900.0,74.1186,74.1186,74.1186,74.1186,900.0
2015-10-12 13:30:00,81.24,81.24,81.2,81.2,2460.0,74.1643,74.1643,74.1277,74.1277,2460.0
2015-10-12 13:35:00,81.24,81.29,81.24,81.24,3300.0,74.1643,74.2099,74.1643,74.1643,3300.0
2015-10-12 13:40:00,81.24,81.24,81.15,81.15,13869.0,74.1643,74.1643,74.0821,74.0821,13869.0
2015-10-12 13:45:00,81.13,81.21,81.11,81.21,4500.0,74.0638,74.1369,74.0456,74.1369,4500.0
2015-10-12 13:50:00,81.26,81.29,81.19,81.22,5700.0,74.1825,74.2099,74.1186,74.146,5700.0
2015-10-12 13:55:00,81.23,81.26,81.23,81.26,3000.0,74.1551,74.1825,74.1551,74.1825,3000.0
2015-10-12 14:00:00,81.29,81.29,81.18,81.19,12150.0,74.2099,74.2099,74.1095,74.1186,12150.0
2015-10-12 14:05:00,81.23,81.3,81.23,81.26,6300.0,74.1551,74.219,74.1551,74.1825,6300.0
2015-10-12 14:10:00,81.29,81.29,81.19,81.19,3000.0,74.2099,74.2099,74.1186,74.1186,3000.0
2015-10-12 14:15:00,81.15,81.2,81.1,81.14,3375.0,74.0821,74.1277,74.0365,74.073,3375.0
2015-10-12 14:20:00,81.16,81.18,81.09,81.09,2751.0,74.0912,74.1095,74.0273,74.0273,2751.0
2015-10-12 14:25:00,81.1,81.16,81.06,81.06,7275.0,74.0365,74.0912,73.9999,73.9999,7275.0
2015-10-12 14:30:00,81.05,81.1,81.05,81.06,8445.0,73.9908,74.0365,73.9908,73.9999,8445.0
2015-10-12 14:35:00,81.06,81.08,81.02,81.07,5673.0,73.9999,74.0182,73.9634,74.0091,5673.0
2015-10-12 14:40:00,81.01,81.07,80.99,81.01,15063.0,73.9543,74.0091,73.936,73.9543,15063.0
2015-10-12 14:45:00,81.0,81.01,80.94,81.01,5100.0,73.9452,73.9543,73.8904,73.9543,5100.0
2015-10-12 14:50:00,81.01,81.11,80.99,81.08,11550.0,73.9543,74.0456,73.936,74.0182,11550.0
2015-10-12 14:55:00,81.09,81.09,81.0,81.0,6900.0,74.0273,74.0273,73.9452,73.9452,6900.0
2015-10-12 15:00:00,81.03,81.05,80.99,80.99,12645.0,73.9725,73.9908,73.936,73.936,12645.0
2015-10-12 15:05:00,81.01,81.09,81.0,81.09,6093.0,73.9543,74.0273,73.9452,74.0273,6093.0
2015-10-12 15:10:00,81.11,81.24,81.1,81.24,12000.0,74.0456,74.1643,74.0365,74.1643,12000.0
2015-10-12 15:15:00,81.2,81.26,81.2,81.2,9510.0,74.1277,74.1825,74.1277,74.1277,9510.0
2015-10-12 15:20:00,81.23,81.24,81.17,81.2,9972.0,74.1551,74.1643,74.1004,74.1277,9972.0
2015-10-12 15:25:00,81.22,81.22,81.14,81.18,16800.0,74.146,74.146,74.073,74.1095,16800.0
2015-10-12 15:30:00,81.17,81.19,81.13,81.13,22503.0,74.1004,74.1186,74.0638,74.0638,22503.0
2015-10-12 15:35:00,81.14,81.19,81.13,81.18,22905.0,74.073,74.1186,74.0638,74.1095,22905.0
2015-10-12 15:40:00,81.14,81.18,81.11,81.13,24663.0,74.073,74.1095,74.0456,74.0638,24663.0
2015-10-12 15:45:00,81.14,81.17,81.07,81.08,31113.0,74.073,74.1004,74.0091,74.0182,31113.0
2015-10-12 15:50:00,81.08,81.13,81.07,81.11,52617.0,74.0182,74.0638,74.0091,74.0456,52617.0
2015-10-12 15:55:00,81.11,81.26,81.09,81.25,194463.0,74.0456,74.1825,74.0273,74.1734,194463.0
2015-10-13 09:30:00,80.62,80.81,80.33,80.57,22029.0,73.5983,73.7717,73.3335,73.5526,22029.0
2015-10-13 09:35:00,80.53,80.81,80.52,80.68,20205.0,73.5161,73.7717,73.507,73.653,20205.0
2015-10-13 09:40:00,80.68,81.14,80.66,81.14,57855.0,73.653,74.073,73.6348,74.073,57855.0
2015-10-13 09:45:00,81.06,81.38,81.06,81.38,20916.0,73.9999,74.2921,73.9999,74.2921,20916.0
2015-10-13 09:50:00,81.32,81.38,81.19,81.26,24561.0,74.2373,74.2921,74.1186,74.1825,24561.0
2015-10-13 09:55:00,81.26,81.53,81.23,81.51,30708.0,74.1825,74.429,74.1551,74.4107,30708.0
2015-10-13 10:00:00,81.53,81.6,81.4,81.6,42723.0,74.429,74.4929,74.3103,74.4929,42723.0
2015-10-13 10:05:00,81.58,81.58,81.46,81.51,8154.0,74.4746,74.4746,74.3651,74.4107,8154.0
2015-10-13 10:10:00,81.51,81.55,81.2,81.24,18009.0,74.4107,74.4473,74.1277,74.1643,18009.0
2015-10-13 10:15:00,81.19,81.33,81.19,81.25,15300.0,74.1186,74.2464,74.1186,74.1734,15300.0
2015-10-13 10:20:00,81.33,81.36,81.17,81.17,12894.0,74.2464,74.2738,74.1004,74.1004,12894.0
2015-10-13 10:25:00,81.24,81.34,81.19,81.32,48285.0,74.1643,74.2555,74.1186,74.2373,48285.0
2015-10-13 10:30:00,81.34,81.43,81.21,81.21,7800.0,74.2555,74.3377,74.1369,74.1369,7800.0
2015-10-13 10:35:00,81.19,81.28,81.18,81.2,5526.0,74.1186,74.2008,74.1095,74.1277,5526.0
2015-10-13 10:40:00,81.15,81.23,81.15,81.17,13371.0,74.0821,74.1551,74.0821,74.1004,13371.0
2015-10-13 10:45:00,81.18,81.28,81.14,81.14,10500.0,74.1095,74.2008,74.073,74.073,10500.0
2015-10-13 10:50:00,81.18,81.29,81.18,81.23,8700.0,74.1095,74.2099,74.1095,74.1551,8700.0
2015-10-13 10:55:00,81.25,81.34,81.25,81.3,5700.0,74.1734,74.2555,74.1734,74.219,5700.0
2015-10-13 11:00:00,81.22,81.32,81.22,81.27,3900.0,74.146,74.2373,74.146,74.1916,3900.0
2015-10-13 11:05:00,81.32,81.38,81.25,81.38,16500.0,74.2373,74.2921,74.1734,74.2921,16500.0
2015-10-13 11:10:00,81.37,81.51,81.36,81.37,9300.0,74.2829,74.4107,74.2738,74.2829,9300.0
2015-10-13 11:15:00,81.3,81.47,81.26,81.34,16098.0,74.219,74.3742,74.1825,74.2555,16098.0
2015-10-13 11:20:00,81.41,81.56,81.41,81.46,6057.0,74.3195,74.4564,74.3195,74.3651,6057.0
2015-10-13 11:25:00,81.37,81.37,81.28,81.28,3000.0,74.2829,74.2829,74.2008,74.2008,3000.0
2015-10-13 11:30:00,81.32,81.4,81.21,81.29,34278.0,74.2373,74.3103,74.1369,74.2099,34278.0
2015-10-13 11:35:00,81.27,81.39,81.24,81.39,8400.0,74.1916,74.3012,74.1643,74.3012,8400.0
2015-10-13 11:40:00,81.39,81.41,81.29,81.4,8106.0,74.3012,74.3195,74.2099,74.3103,8106.0
2015-10-13 11:45:00,81.41,81.41,81.3,81.34,2400.0,74.3195,74.3195,74.219,74.2555,2400.0
2015-10-13 11:50:00,81.28,81.28,81.17,81.22,4500.0,74.2008,74.2008,74.1004,74.146,4500.0
2015-10-13 11:55:00,81.2,81.35,81.2,81.29,8700.0,74.1277,74.2647,74.1277,74.2099,8700.0
2015-10-13 12:00:00,81.32,81.32,81.23,81.26,6900.0,74.2373,74.2373,74.1551,74.1825,6900.0
2015-10-13 12:05:00,81.22,81.24,81.22,81.22,3609.0,74.146,74.1643,74.146,74.146,3609.0
2015-10-13 12:10:00,81.22,81.31,81.19,81.31,8475.0,74.146,74.2282,74.1186,74.2282,8475.0
2015-10-13 12:15:00,81.26,81.3,81.23,81.23,9495.0,74.1825,74.219,74.1551,74.1551,9495.0
2015-10-13 12:20:00,81.24,81.41,81.2,81.39,12030.0,74.1643,74.3195,74.1277,74.3012,12030.0
2015-10-13 12:25:00,81.45,81.5,81.45,81.45,9435.0,74.356,74.4016,74.356,74.356,9435.0
2015-10-13 12:30:00,81.46,81.53,81.44,81.49,23775.0,74.3651,74.429,74.3468,74.3925,23775.0
2015-10-13 12:35:00,81.51,81.51,81.39,81.44,9765.0,74.4107,74.4107,74.3012,74.3468,9765.0
2015-10-13 12:40:00,81.44,81.53,81.44,81.53,19875.0,74.3468,74.429,74.3468,74.429,19875.0
2015-10-13 12:45:00,81.52,81.64,81.49,81.54,29961.0,74.4199,74.5294,74.3925,74.4381,29961.0
2015-10-13 12:50:00,81.55,81.58,81.53,81.55,8427.0,74.4473,74.4746,74.429,74.4473,8427.0
2015-10-13 12:55:00,81.55,81.55,81.36,81.43,21720.0,74.4473,74.4473,74.2738,74.3377,21720.0
2015-10-13 13:00:00,81.38,81.44,81.34,81.44,14883.0,74.2921,74.3468,74.2555,74.3468,14883.0
2015-10-13 13:05:00,81.37,81.42,81.34,81.4,15300.0,74.2829,74.3286,74.2555,74.3103,15300.0
2015-10-13 13:10:00,81.35,81.44,81.35,81.43,13293.0,74.2647,74.3468,74.2647,74.3377,13293.0
2015-10-13 13:15:00,81.39,81.52,81.39,81.51,4851.0,74.3012,74.4199,74.3012,74.4107,4851.0
2015-10-13 13:20:00,81.51,81.54,81.37,81.38,12900.0,74.4107,74.4381,74.2829,74.2921,12900.0
2015-10-13 13:25:00,81.37,81.49,81.34,81.49,13350.0,74.2829,74.3925,74.2555,74.3925,13350.0
2015-10-13 13:30:00,81.46,81.48,81.39,81.45,9000.0,74.3651,74.3834,74.3012,74.356,9000.0
2015-10-13 13:35:00,81.45,81.45,81.3,81.43,19263.0,74.356,74.356,74.219,74.3377,19263.0
2015-10-13 13:40:00,81.42,81.49,81.42,81.47,14373.0,74.3286,74.3925,74.3286,74.3742,14373.0
2015-10-13 13:45:00,81.49,81.57,81.43,81.48,12456.0,74.3925,74.4655,74.3377,74.3834,12456.0
2015-10-13 13:50:00,81.46,81.52,81.45,81.5,13467.0,74.3651,74.4199,74.356,74.4016,13467.0
2015-10-13 13:55:00,81.53,81.53,81.44,81.46,18924.0,74.429,74.429,74.3468,74.3651,18924.0
2015-10-13 14:00:00,81.46,81.49,81.42,81.49,13980.0,74.3651,74.3925,74.3286,74.3925,13980.0
2015-10-13 14:05:00,81.44,81.5,81.4,81.44,40488.0,74.3468,74.4016,74.3103,74.3468,40488.0
2015-10-13 14:10:00,81.42,81.45,81.42,81.43,5100.0,74.3286,74.356,74.3286,74.3377,5100.0
2015-10-13 14:15:00,81.41,81.43,81.36,81.39,15780.0,74.3195,74.3377,74.2738,74.3012,15780.0
2015-10-13 14:20:00,81.39,81.43,81.35,81.37,10200.0,74.3012,74.3377,74.2647,74.2829,10200.0
2015-10-13 14:25:00,81.35,81.43,81.34,81.43,11100.0,74.2647,74.3377,74.2555,74.3377,11100.0
2015-10-13 14:30:00,81.43,81.43,81.32,81.34,13434.0,74.3377,74.3377,74.2373,74.2555,13434.0
2015-10-13 14:35:00,81.38,81.47,81.37,81.46,20700.0,74.2921,74.3742,74.2829,74.3651,20700.0
2015-10-13 14:40:00,81.46,81.47,81.4,81.45,20847.0,74.3651,74.3742,74.3103,74.356,20847.0
2015-10-13 14:45:00,81.49,81.52,81.47,81.52,15390.0,74.3925,74.4199,74.3742,74.4199,15390.0
2015-10-13 14:50:00,81.5,81.58,81.48,81.56,28410.0,74.4016,74.4746,74.3834,74.4564,28410.0
2015-10-13 14:55:00,81.56,81.57,81.51,81.57,11100.0,74.4564,74.4655,74.4107,74.4655,11100.0
2015-10-13 15:00:00,81.54,81.54,81.46,81.46,19203.0,74.4381,74.4381,74.3651,74.3651,19203.0
2015-10-13 15:05:00,81.48,81.48,81.41,81.46,21000.0,74.3834,74.3834,74.3195,74.3651,21000.0
2015-10-13 15:10:00,81.44,81.49,81.42,81.42,15567.0,74.3468,74.3925,74.3286,74.3286,15567.0
2015-10-13 15:15:00,81.45,81.46,81.34,81.41,29061.0,74.356,74.3651,74.2555,74.3195,29061.0
2015-10-13 15:20:00,81.39,81.44,81.35,81.37,30300.0,74.3012,74.3468,74.2647,74.2829,30300.0
2015-10-13 15:25:00,81.37,81.37,81.3,81.36,19377.0,74.2829,74.2829,74.219,74.2738,19377.0
2015-10-13 15:30:00,81.35,81.38,81.3,81.32,36321.0,74.2647,74.2921,74.219,74.2373,36321.0
2015-10-13 15:35:00,81.26,81.32,81.23,81.31,48315.0,74.1825,74.2373,74.1551,74.2282,48315.0
2015-10-13 15:40:00,81.32,81.43,81.3,81.4,130413.0,74.2373,74.3377,74.219,74.3103,130413.0
2015-10-13 15:45:00,81.36,81.44,81.34,81.43,66330.0,74.2738,74.3468,74.2555,74.3377,66330.0
2015-10-13 15:50:00,81.44,81.52,81.42,81.51,116268.0,74.3468,74.4199,74.3286,74.4107,116268.0
2015-10-13 15:55:00,81.51,81.66,81.5,81.62,310359.0,74.4107,74.5477,74.4016,74.5112,310359.0
2015-10-14 09:30:00,81.17,81.66,81.13,81.57,34509.0,74.1004,74.5477,74.0638,74.4655,34509.0
2015-10-14 09:35:00,81.43,81.43,81.19,81.38,11898.0,74.3377,74.3377,74.1186,74.2921,11898.0
2015-10-14 09:40:00,81.37,81.38,81.19,81.27,16464.0,74.2829,74.2921,74.1186,74.1916,16464.0
2015-10-14 09:45:00,81.32,81.39,81.27,81.32,16602.0,74.2373,74.3012,74.1916,74.2373,16602.0
2015-10-14 09:50:00,81.33,81.45,81.25,81.44,128937.0,74.2464,74.356,74.1734,74.3468,128937.0
2015-10-14 09:55:00,81.44,81.58,81.42,81.53,54432.0,74.3468,74.4746,74.3286,74.429,54432.0
2015-10-14 10:00:00,81.53,81.68,81.51,81.67,30621.0,74.429,74.5659,74.4107,74.5568,30621.0
2015-10-14 10:05:00,81.71,81.74,81.52,81.57,13740.0,74.5933,74.6207,74.4199,74.4655,13740.0
2015-10-14 10:10:00,81.56,81.56,81.46,81.46,13446.0,74.4564,74.4564,74.3651,74.3651,13446.0
2015-10-14 10:15:00,81.4,81.43,81.3,81.36,13980.0,74.3103,74.3377,74.219,74.2738,13980.0
2015-10-14 10:20:00,81.35,81.35,81.2,81.2,6150.0,74.2647,74.2647,74.1277,74.1277,6150.0
2015-10-14 10:25:00,81.22,81.23,81.14,81.19,27600.0,74.146,74.1551,74.073,74.1186,27600.0
2015-10-14 10:30:00,81.18,81.24,81.14,81.23,15840.0,74.1095,74.1643,74.073,74.1551,15840.0
2015-10-14 10:35:00,81.23,81.25,81.11,81.16,17400.0,74.1551,74.1734,74.0456,74.0912,17400.0
2015-10-14 10:40:00,81.19,81.37,81.15,81.32,27900.0,74.1186,74.2829,74.0821,74.2373,27900.0
2015-10-14 10:45:00,81.29,81.29,81.19,81.24,11805.0,74.2099,74.2099,74.1186,74.1643,11805.0
2015-10-14 10:50:00,81.23,81.31,81.19,81.25,10653.0,74.1551,74.2282,74.1186,74.1734,10653.0
2015-10-14 10:55:00,81.27,81.31,81.22,81.22,9900.0,74.1916,74.2282,74.146,74.146,9900.0
2015-10-14 11:00:00,81.19,81.27,81.14,81.21,45000.0,74.1186,74.1916,74.073,74.1369,45000.0
2015-10-14 11:05:00,81.24,81.29,81.15,81.17,20100.0,74.1643,74.2099,74.0821,74.1004,20100.0
2015-10-14 11:10:00,81.16,81.17,81.1,81.13,11700.0,74.0912,74.1004,74.0365,74.0638,11700.0
2015-10-14 11:15:00,81.13,81.13,81.0,81.04,6498.0,74.0638,74.0638,73.9452,73.9817,6498.0
2015-10-14 11:20:00,81.04,81.08,81.0,81.06,7998.0,73.9817,74.0182,73.9452,73.9999,7998.0
2015-10-14 11:25:00,81.07,81.07,81.0,81.04,6900.0,74.0091,74.0091,73.9452,73.9817,6900.0
2015-10-14 11:30:00,81.0,81.04,80.98,81.02,8400.0,73.9452,73.9817,73.9269,73.9634,8400.0
2015-10-14 11:35:00,81.0,81.07,80.98,81.06,14100.0,73.9452,74.0091,73.9269,73.9999,14100.0
2015-10-14 11:40:00,81.1,81.12,81.01,81.04,7038.0,74.0365,74.0547,73.9543,73.9817,7038.0
2015-10-14 11:45:00,80.98,81.07,80.97,80.97,5400.0,73.9269,74.0091,73.9178,73.9178,5400.0
2015-10-14 11:50:00,80.96,81.1,80.96,81.04,22350.0,73.9086,74.0365,73.9086,73.9817,22350.0
2015-10-14 11:55:00,81.09,81.12,81.0,81.12,7788.0,74.0273,74.0547,73.9452,74.0547,7788.0
2015-10-14 12:00:00,81.11,81.16,81.09,81.09,6300.0,74.0456,74.0912,74.0273,74.0273,6300.0
2015-10-14 12:05:00,81.08,81.09,80.95,80.95,3900.0,74.0182,74.0273,73.8995,73.8995,3900.0
2015-10-14 12:10:00,80.94,81.1,80.94,81.1,5715.0,73.8904,74.0365,73.8904,74.0365,5715.0
2015-10-14 12:15:00,81.07,81.08,80.99,81.04,6222.0,74.0091,74.0182,73.936,73.9817,6222.0
2015-10-14 12:20:00,81.02,81.07,81.0,81.07,4800.0,73.9634,74.0091,73.9452,74.0091,4800.0
2015-10-14 12:25:00,81.12,81.12,81.01,81.01,1500.0,74.0547,74.0547,73.9543,73.9543,1500.0
2015-10-14 12:30:00,81.06,81.14,81.03,81.12,11100.0,73.9999,74.073,73.9725,74.0547,11100.0
2015-10-14 12:35:00,81.13,81.15,81.09,81.15,6600.0,74.0638,74.0821,74.0273,74.0821,6600.0
2015-10-14 12:40:00,81.17,81.3,81.17,81.28,12300.0,74.1004,74.219,74.1004,74.2008,12300.0
2015-10-14 12:45:00,81.34,81.48,81.34,81.42,6996.0,74.2555,74.3834,74.2555,74.3286,6996.0
2015-10-14 12:50:00,81.44,81.6,81.44,81.53,10200.0,74.3468,74.4929,74.3468,74.429,10200.0
2015-10-14 12:55:00,81.59,81.59,81.48,81.5,11100.0,74.4838,74.4838,74.3834,74.4016,11100.0
2015-10-14 13:00:00,81.53,81.57,81.49,81.5,5115.0,74.429,74.4655,74.3925,74.4016,5115.0
2015-10-14 13:05:00,81.5,81.55,81.45,81.45,5100.0,74.4016,74.4473,74.356,74.356,5100.0
2015-10-14 13:10:00,81.52,81.54,81.46,81.54,9984.0,74.4199,74.4381,74.3651,74.4381,9984.0
2015-10-14 13:15:00,81.51,81.51,81.45,81.45,6195.0,74.4107,74.4107,74.356,74.356,6195.0
2015-10-14 13:20:00,81.42,81.44,81.25,81.25,4806.0,74.3286,74.3468,74.1734,74.1734,4806.0
2015-10-14 13:25:00,81.27,81.28,81.25,81.27,5352.0,74.1916,74.2008,74.1734,74.1916,5352.0
2015-10-14 13:30:00,81.22,81.26,81.18,81.25,17088.0,74.146,74.1825,74.1095,74.1734,17088.0
2015-10-14 13:35:00,81.27,81.3,81.21,81.24,31485.0,74.1916,74.219,74.1369,74.1643,31485.0
2015-10-14 13:40:00,81.21,81.25,81.16,81.22,6900.0,74.1369,74.1734,74.0912,74.146,6900.0
2015-10-14 13:45:00,81.23,81.25,81.08,81.08,8736.0,74.1551,74.1734,74.0182,74.0182,8736.0
2015-10-14 13:50:00,81.06,81.17,81.03,81.13,12042.0,73.9999,74.1004,73.9725,74.0638,12042.0
2015-10-14 13:55:00,81.09,81.13,81.05,81.13,5241.0,74.0273,74.0638,73.9908,74.0638,5241.0
2015-10-14 14:00:00,81.13,81.22,81.02,81.02,10797.0,74.0638,74.146,73.9634,73.9634,10797.0
2015-10-14 14:05:00,81.02,81.06,80.93,80.98,27813.0,73.9634,73.9999,73.8813,73.9269,27813.0
2015-10-14 14:10:00,80.96,81.08,80.94,81.07,27075.0,73.9086,74.0182,73.8904,74.0091,27075.0
2015-10-14 14:15:00,81.09,81.1,81.0,81.02,4818.0,74.0273,74.0365,73.9452,73.9634,4818.0
2015-10-14 14:20:00,80.99,81.08,80.99,81.0,15480.0,73.936,74.0182,73.936,73.9452,15480.0
2015-10-14 14:25:00,80.95,81.11,80.95,81.05,37125.0,73.8995,74.0456,73.8995,73.9908,37125.0
2015-10-14 14:30:00,81.04,81.13,80.99,81.1,24120.0,73.9817,74.0638,73.936,74.0365,24120.0
2015-10-14 14:35:00,81.09,81.11,81.05,81.07,5775.0,74.0273,74.0456,73.9908,74.0091,5775.0
2015-10-14 14:40:00,81.05,81.05,80.93,80.94,11775.0,73.9908,73.9908,73.8813,73.8904,11775.0
2015-10-14 14:45:00,80.92,80.98,80.9,80.91,17781.0,73.8721,73.9269,73.8539,73.863,17781.0
2015-10-14 14:50:00,80.91,80.92,80.84,80.88,10578.0,73.863,73.8721,73.7991,73.8356,10578.0
2015-10-14 14:55:00,80.89,80.91,80.86,80.9,18843.0,73.8447,73.863,73.8174,73.8539,18843.0
2015-10-14 15:00:00,80.91,81.02,80.91,81.02,23961.0,73.863,73.9634,73.863,73.9634,23961.0
2015-10-14 15:05:00,81.01,81.01,80.95,81.01,12684.0,73.9543,73.9543,73.8995,73.9543,12684.0
2015-10-14 15:10:00,81.0,81.04,80.94,80.97,26700.0,73.9452,73.9817,73.8904,73.9178,26700.0
2015-10-14 15:15:00,80.99,81.0,80.91,80.95,26085.0,73.936,73.9452,73.863,73.8995,26085.0
2015-10-14 15:20:00,80.93,80.99,80.87,80.95,31575.0,73.8813,73.936,73.8265,73.8995,31575.0
2015-10-14 15:25:00,80.94,80.96,80.88,80.92,94779.0,73.8904,73.9086,73.8356,73.8721,94779.0
2015-10-14 15:30:00,80.92,81.02,80.9,80.93,82026.0,73.8721,73.9634,73.8539,73.8813,82026.0
2015-10-14 15:35:00,80.93,80.95,80.9,80.93,35808.0,73.8813,73.8995,73.8539,73.8813,35808.0
2015-10-14 15:40:00,80.91,80.98,80.86,80.89,47340.0,73.863,73.9269,73.8174,73.8447,47340.0
2015-10-14 15:45:00,80.9,80.93,80.86,80.9,68328.0,73.8539,73.8813,73.8174,73.8539,68328.0
2015-10-14 15:50:00,80.88,80.91,80.82,80.83,66381.0,73.8356,73.863,73.7808,73.79,66381.0
2015-10-14 15:55:00,80.83,80.87,80.77,80.82,149625.0,73.79,73.8265,73.7352,73.7808,149625.0
2015-10-15 09:30:00,80.26,80.4,80.02,80.15,155226.0,73.2696,73.3974,73.0505,73.1692,155226.0
2015-10-15 09:35:00,80.06,80.12,79.37,79.53,277212.0,73.087,73.1418,72.4571,72.6032,277212.0
2015-10-15 09:40:00,79.52,79.63,79.17,79.18,113511.0,72.5941,72.6945,72.2745,72.2837,113511.0
2015-10-15 09:45:00,79.21,79.34,79.13,79.25,126714.0,72.3111,72.4297,72.238,72.3476,126714.0
2015-10-15 09:50:00,79.25,79.42,79.17,79.33,83505.0,72.3476,72.5028,72.2745,72.4206,83505.0
2015-10-15 09:55:00,79.28,79.29,79.01,79.17,70347.0,72.375,72.3841,72.1285,72.2745,70347.0
2015-10-15 10:00:00,79.19,79.19,78.92,79.0,52941.0,72.2928,72.2928,72.0463,72.1194,52941.0
2015-10-15 10:05:00,79.0,79.18,78.98,78.99,49206.0,72.1194,72.2837,72.1011,72.1102,49206.0
2015-10-15 10:10:00,79.0,79.17,79.0,79.1,147615.0,72.1194,72.2745,72.1194,72.2106,147615.0
2015-10-15 10:15:00,79.17,79.28,79.08,79.08,20181.0,72.2745,72.375,72.1924,72.1924,20181.0
2015-10-15 10:20:00,79.09,79.09,78.92,78.92,23682.0,72.2015,72.2015,72.0463,72.0463,23682.0
2015-10-15 10:25:00,79.0,79.04,78.87,78.88,40071.0,72.1194,72.1559,72.0007,72.0098,40071.0
2015-10-15 10:30:00,78.88,79.26,78.87,79.22,62313.0,72.0098,72.3567,72.0007,72.3202,62313.0
2015-10-15 10:35:00,79.25,79.44,79.24,79.33,89139.0,72.3476,72.521,72.3385,72.4206,89139.0
2015-10-15 10:40:00,79.33,79.42,79.29,79.36,46758.0,72.4206,72.5028,72.3841,72.448,46758.0
2015-10-15 10:45:00,79.37,79.37,79.2,79.34,81309.0,72.4571,72.4571,72.3019,72.4297,81309.0
2015-10-15 10:50:00,79.33,79.37,79.15,79.15,22161.0,72.4206,72.4571,72.2563,72.2563,22161.0
2015-10-15 10:55:00,79.12,79.19,79.04,79.19,45435.0,72.2289,72.2928,72.1559,72.2928,45435.0
2015-10-15 11:00:00,79.12,79.24,79.06,79.14,18417.0,72.2289,72.3385,72.1741,72.2472,18417.0
2015-10-15 11:05:00,79.14,79.21,79.04,79.06,23367.0,72.2472,72.3111,72.1559,72.1741,23367.0
2015-10-15 11:10:00,79.04,79.16,79.04,79.11,28977.0,72.1559,72.2654,72.1559,72.2198,28977.0
2015-10-15 11:15:00,79.11,79.18,79.03,79.09,43164.0,72.2198,72.2837,72.1467,72.2015,43164.0
2015-10-15 11:20:00,79.11,79.11,79.0,79.09,9900.0,72.2198,72.2198,72.1194,72.2015,9900.0
2015-10-15 11:25:00,79.06,79.11,78.99,78.99,9957.0,72.1741,72.2198,72.1102,72.1102,9957.0
2015-10-15 11:30:00,79.02,79.07,78.94,79.01,27714.0,72.1376,72.1833,72.0646,72.1285,27714.0
2015-10-15 11:35:00,79.03,79.03,78.93,78.94,12711.0,72.1467,72.1467,72.0555,72.0646,12711.0
2015-10-15 11:40:00,78.92,79.05,78.91,79.05,6000.0,72.0463,72.165,72.0372,72.165,6000.0
2015-10-15 11:45:00,79.04,79.09,79.02,79.02,19167.0,72.1559,72.2015,72.1376,72.1376,19167.0
2015-10-15 11:50:00,79.02,79.09,78.94,78.98,31452.0,72.1376,72.2015,72.0646,72.1011,31452.0
2015-10-15 11:55:00,79.01,79.01,78.89,78.95,29058.0,72.1285,72.1285,72.0189,72.0737,29058.0
2015-10-15 12:00:00,78.96,79.03,78.92,78.97,14538.0,72.0828,72.1467,72.0463,72.092,14538.0
2015-10-15 12:05:00,78.97,78.97,78.88,78.88,6975.0,72.092,72.092,72.0098,72.0098,6975.0
2015-10-15 12:10:00,78.87,79.0,78.81,78.81,27606.0,72.0007,72.1194,71.9459,71.9459,27606.0
2015-10-15 12:15:00,78.82,78.84,78.7,78.79,37497.0,71.955,71.9733,71.8455,71.9276,37497.0
2015-10-15 12:20:00,78.79,78.84,78.71,78.78,15405.0,71.9276,71.9733,71.8546,71.9185,15405.0
2015-10-15 12:25:00,78.81,78.86,78.78,78.82,6915.0,71.9459,71.9915,71.9185,71.955,6915.0
2015-10-15 12:30:00,78.78,78.88,78.78,78.82,25275.0,71.9185,72.0098,71.9185,71.955,25275.0
2015-10-15 12:35:00,78.82,78.89,78.78,78.83,23463.0,71.955,72.0189,71.9185,71.9642,23463.0
2015-10-15 12:40:00,78.83,78.86,78.65,78.86,60258.0,71.9642,71.9915,71.7998,71.9915,60258.0
2015-10-15 12:45:00,78.94,78.94,78.82,78.83,24684.0,72.0646,72.0646,71.955,71.9642,24684.0
2015-10-15 12:50:00,78.84,79.06,78.84,79.04,30222.0,71.9733,72.1741,71.9733,72.1559,30222.0
2015-10-15 12:55:00,79.01,79.04,78.85,78.85,71553.0,72.1285,72.1559,71.9824,71.9824,71553.0
2015-10-15 13:00:00,78.89,79.05,78.88,79.03,67722.0,72.0189,72.165,72.0098,72.1467,67722.0
2015-10-15 13:05:00,79.03,79.05,78.93,78.97,58536.0,72.1467,72.165,72.0555,72.092,58536.0
2015-10-15 13:10:00,78.97,79.0,78.88,78.93,50712.0,72.092,72.1194,72.0098,72.0555,50712.0
2015-10-15 13:15:00,78.96,79.02,78.92,78.92,22506.0,72.0828,72.1376,72.0463,72.0463,22506.0
2015-10-15 13:20:00,78.92,78.96,78.84,78.84,8400.0,72.0463,72.0828,71.9733,71.9733,8400.0
2015-10-15 13:25:00,78.82,78.88,78.79,78.79,24204.0,71.955,72.0098,71.9276,71.9276,24204.0
2015-10-15 13:30:00,78.78,78.8,78.69,78.69,9600.0,71.9185,71.9368,71.8364,71.8364,9600.0
2015-10-15 13:35:00,78.67,78.86,78.67,78.86,48900.0,71.8181,71.9915,71.8181,71.9915,48900.0
2015-10-15 13:40:00,78.87,79.02,78.87,79.01,46353.0,72.0007,72.1376,72.0007,72.1285,46353.0
2015-10-15 13:45:00,79.02,79.07,78.98,78.98,51834.0,72.1376,72.1833,72.1011,72.1011,51834.0
2015-10-15 13:50:00,79.0,79.03,78.86,78.86,23025.0,72.1194,72.1467,71.9915,71.9915,23025.0
2015-10-15 13:55:00,78.86,78.95,78.82,78.89,36603.0,71.9915,72.0737,71.955,72.0189,36603.0
2015-10-15 14:00:00,78.89,78.97,78.85,78.96,26922.0,72.0189,72.092,71.9824,72.0828,26922.0
2015-10-15 14:05:00,78.99,79.01,78.91,78.98,25200.0,72.1102,72.1285,72.0372,72.1011,25200.0
2015-10-15 14:10:00,78.95,79.0,78.94,78.98,20400.0,72.0737,72.1194,72.0646,72.1011,20400.0
2015-10-15 14:15:00,78.98,79.04,78.95,78.95,28569.0,72.1011,72.1559,72.0737,72.0737,28569.0
2015-10-15 14:20:00,78.98,79.03,78.93,78.99,33735.0,72.1011,72.1467,72.0555,72.1102,33735.0
2015-10-15 14:25:00,78.99,78.99,78.92,78.94,30246.0,72.1102,72.1102,72.0463,72.0646,30246.0
2015-10-15 14:30:00,78.95,78.95,78.72,78.78,60618.0,72.0737,72.0737,71.8637,71.9185,60618.0
2015-10-15 14:35:00,78.78,78.88,78.71,78.88,32898.0,71.9185,72.0098,71.8546,72.0098,32898.0
2015-10-15 14:40:00,78.91,79.04,78.89,79.02,26664.0,72.0372,72.1559,72.0189,72.1376,26664.0
2015-10-15 14:45:00,79.04,79.08,78.99,79.01,40437.0,72.1559,72.1924,72.1102,72.1285,40437.0
2015-10-15 14:50:00,79.0,79.03,78.92,78.92,18834.0,72.1194,72.1467,72.0463,72.0463,18834.0
2015-10-15 14:55:00,78.95,79.03,78.92,78.95,105213.0,72.0737,72.1467,72.0463,72.0737,105213.0
2015-10-15 15:00:00,78.95,79.13,78.94,79.1,47613.0,72.0737,72.238,72.0646,72.2106,47613.0
2015-10-15 15:05:00,79.12,79.14,78.98,78.98,98772.0,72.2289,72.2472,72.1011,72.1011,98772.0
2015-10-15 15:10:00,78.99,79.06,78.95,79.05,27972.0,72.1102,72.1741,72.0737,72.165,27972.0
2015-10-15 15:15:00,79.05,79.13,78.99,79.11,52005.0,72.165,72.238,72.1102,72.2198,52005.0
2015-10-15 15:20:00,79.12,79.19,79.0,79.14,81078.0,72.2289,72.2928,72.1194,72.2472,81078.0
2015-10-15 15:25:00,79.11,79.17,79.0,79.05,73173.0,72.2198,72.2745,72.1194,72.165,73173.0
2015-10-15 15:30:00,79.08,79.16,78.92,78.93,54627.0,72.1924,72.2654,72.0463,72.0555,54627.0
2015-10-15 15:35:00,78.93,78.95,78.67,78.68,165510.0,72.0555,72.0737,71.8181,71.8272,165510.0
2015-10-15 15:40:00,78.68,78.74,78.6,78.65,135513.0,71.8272,71.882,71.7542,71.7998,135513.0
2015-10-15 15:45:00,78.67,78.99,78.67,78.75,157032.0,71.8181,72.1102,71.8181,71.8911,157032.0
2015-10-15 15:50:00,78.76,78.79,78.6,78.6,158154.0,71.9003,71.9276,71.7542,71.7542,158154.0
2015-10-15 15:55:00,78.62,78.7,78.62,78.68,261360.0,71.7725,71.8455,71.7725,71.8272,261360.0
2015-10-16 09:30:00,78.82,79.57,78.54,79.57,105138.0,71.955,72.6397,71.6994,72.6397,105138.0
2015-10-16 09:35:00,79.51,79.52,79.27,79.34,44016.0,72.5849,72.5941,72.3658,72.4297,44016.0
2015-10-16 09:40:00,79.35,79.66,79.31,79.66,56070.0,72.4389,72.7219,72.4024,72.7219,56070.0
2015-10-16 09:45:00,79.66,79.79,79.62,79.7,65742.0,72.7219,72.8405,72.6854,72.7584,65742.0
2015-10-16 09:50:00,79.7,79.86,79.67,79.67,44778.0,72.7584,72.9045,72.731,72.731,44778.0
2015-10-16 09:55:00,79.67,79.69,79.61,79.66,25953.0,72.731,72.7493,72.6762,72.7219,25953.0
2015-10-16 10:00:00,79.7,79.84,79.58,79.84,43869.0,72.7584,72.8862,72.6488,72.8862,43869.0
2015-10-16 10:05:00,79.84,79.92,79.79,79.88,25353.0,72.8862,72.9592,72.8405,72.9227,25353.0
2015-10-16 10:10:00,79.89,80.03,79.86,80.0,50451.0,72.9318,73.0596,72.9045,73.0323,50451.0
2015-10-16 10:15:00,80.0,80.16,80.0,80.07,59112.0,73.0323,73.1783,73.0323,73.0962,59112.0
2015-10-16 10:20:00,80.07,80.07,79.85,79.86,32928.0,73.0962,73.0962,72.8953,72.9045,32928.0
2015-10-16 10:25:00,79.84,79.85,79.65,79.69,12909.0,72.8862,72.8953,72.7127,72.7493,12909.0
2015-10-16 10:30:00,79.68,79.69,79.53,79.54,16410.0,72.7401,72.7493,72.6032,72.6123,16410.0
2015-10-16 10:35:00,79.55,79.75,79.52,79.75,29460.0,72.6215,72.804,72.5941,72.804,29460.0
2015-10-16 10:40:00,79.75,79.8,79.62,79.62,17154.0,72.804,72.8497,72.6854,72.6854,17154.0
2015-10-16 10:45:00,79.64,79.67,79.51,79.55,24255.0,72.7036,72.731,72.5849,72.6215,24255.0
2015-10-16 10:50:00,79.52,79.68,79.44,79.68,28317.0,72.5941,72.7401,72.521,72.7401,28317.0
2015-10-16 10:55:00,79.65,79.68,79.57,79.59,11400.0,72.7127,72.7401,72.6397,72.658,11400.0
2015-10-16 11:00:00,79.6,79.8,79.6,79.76,36393.0,72.6671,72.8497,72.6671,72.8132,36393.0
2015-10-16 11:05:00,79.79,79.89,79.76,79.89,23103.0,72.8405,72.9318,72.8132,72.9318,23103.0
2015-10-16 11:10:00,79.82,79.89,79.8,79.81,22914.0,72.8679,72.9318,72.8497,72.8588,22914.0
2015-10-16 11:15:00,79.82,80.0,79.81,79.99,93012.0,72.8679,73.0323,72.8588,73.0231,93012.0
2015-10-16 11:20:00,79.99,80.08,79.99,80.04,9000.0,73.0231,73.1053,73.0231,73.0688,9000.0
2015-10-16 11:25:00,80.09,80.21,80.03,80.03,23631.0,73.1144,73.224,73.0596,73.0596,23631.0
2015-10-16 11:30:00,80.03,80.07,79.97,80.07,8634.0,73.0596,73.0962,73.0049,73.0962,8634.0
2015-10-16 11:35:00,80.06,80.06,79.86,79.86,15552.0,73.087,73.087,72.9045,72.9045,15552.0
2015-10-16 11:40:00,79.85,79.85,79.8,79.8,8850.0,72.8953,72.8953,72.8497,72.8497,8850.0
2015-10-16 11:45:00,79.8,80.02,79.8,80.0,13653.0,72.8497,73.0505,72.8497,73.0323,13653.0
2015-10-16 11:50:00,80.01,80.14,80.0,80.05,9564.0,73.0414,73.1601,73.0323,73.0779,9564.0
2015-10-16 11:55:00,80.06,80.34,80.06,80.26,15363.0,73.087,73.3426,73.087,73.2696,15363.0
2015-10-16 12:00:00,80.32,80.32,80.06,80.08,10344.0,73.3244,73.3244,73.087,73.1053,10344.0
2015-10-16 12:05:00,80.06,80.13,79.98,80.11,17709.0,73.087,73.1509,73.014,73.1327,17709.0
2015-10-16 12:10:00,80.11,80.11,79.96,80.05,21450.0,73.1327,73.1327,72.9957,73.0779,21450.0
2015-10-16 12:15:00,80.06,80.2,80.06,80.2,11700.0,73.087,73.2148,73.087,73.2148,11700.0
2015-10-16 12:20:00,80.21,80.34,80.21,80.33,12819.0,73.224,73.3426,73.224,73.3335,12819.0
2015-10-16 12:25:00,80.31,80.42,80.31,80.38,17316.0,73.3153,73.4157,73.3153,73.3792,17316.0
2015-10-16 12:30:00,80.36,80.42,80.33,80.39,23289.0,73.3609,73.4157,73.3335,73.3883,23289.0
2015-10-16 12:35:00,80.42,80.46,80.29,80.46,16101.0,73.4157,73.4522,73.297,73.4522,16101.0
2015-10-16 12:40:00,80.42,80.47,80.33,80.47,12000.0,73.4157,73.4613,73.3335,73.4613,12000.0
2015-10-16 12:45:00,80.51,80.53,80.46,80.47,10308.0,73.4978,73.5161,73.4522,73.4613,10308.0
2015-10-16 12:50:00,80.49,80.63,80.45,80.63,17340.0,73.4796,73.6074,73.4431,73.6074,17340.0
2015-10-16 12:55:00,80.63,80.71,80.61,80.71,11526.0,73.6074,73.6804,73.5891,73.6804,11526.0
2015-10-16 13:00:00,80.72,80.72,80.54,80.62,22011.0,73.6895,73.6895,73.5252,73.5983,22011.0
2015-10-16 13:05:00,80.62,80.62,80.45,80.45,17850.0,73.5983,73.5983,73.4431,73.4431,17850.0
2015-10-16 13:10:00,80.45,80.58,80.45,80.45,19755.0,73.4431,73.5617,73.4431,73.4431,19755.0
2015-10-16 13:15:00,80.47,80.55,80.46,80.52,15600.0,73.4613,73.5344,73.4522,73.507,15600.0
2015-10-16 13:20:00,80.55,80.62,80.55,80.62,25803.0,73.5344,73.5983,73.5344,73.5983,25803.0
2015-10-16 13:25:00,80.59,80.64,80.53,80.58,27300.0,73.5709,73.6165,73.5161,73.5617,27300.0
2015-10-16 13:30:00,80.55,80.58,80.47,80.5,24075.0,73.5344,73.5617,73.4613,73.4887,24075.0
2015-10-16 13:35:00,80.51,80.61,80.45,80.45,15996.0,73.4978,73.5891,73.4431,73.4431,15996.0
2015-10-16 13:40:00,80.46,80.57,80.42,80.57,12636.0,73.4522,73.5526,73.4157,73.5526,12636.0
2015-10-16 13:45:00,80.59,80.59,80.49,80.53,15900.0,73.5709,73.5709,73.4796,73.5161,15900.0
2015-10-16 13:50:00,80.49,80.56,80.39,80.43,47526.0,73.4796,73.5435,73.3883,73.4248,47526.0
2015-10-16 13:55:00,80.48,80.48,80.32,80.35,22995.0,73.4705,73.4705,73.3244,73.3518,22995.0
2015-10-16 14:00:00,80.32,80.43,80.32,80.43,9960.0,73.3244,73.4248,73.3244,73.4248,9960.0
2015-10-16 14:05:00,80.43,80.58,80.43,80.58,17712.0,73.4248,73.5617,73.4248,73.5617,17712.0
2015-10-16 14:10:00,80.53,80.77,80.53,80.74,31245.0,73.5161,73.7352,73.5161,73.7078,31245.0
2015-10-16 14:15:00,80.71,80.92,80.71,80.81,62367.0,73.6804,73.8721,73.6804,73.7717,62367.0
2015-10-16 14:20:00,80.81,80.82,80.65,80.75,25050.0,73.7717,73.7808,73.6256,73.7169,25050.0
2015-10-16 14:25:00,80.75,80.87,80.71,80.87,31800.0,73.7169,73.8265,73.6804,73.8265,31800.0
2015-10-16 14:30:00,80.87,80.88,80.7,80.72,28440.0,73.8265,73.8356,73.6713,73.6895,28440.0
2015-10-16 14:35:00,80.73,80.83,80.71,80.81,26427.0,73.6987,73.79,73.6804,73.7717,26427.0
2015-10-16 14:40:00,80.83,80.89,80.76,80.89,31659.0,73.79,73.8447,73.7261,73.8447,31659.0
2015-10-16 14:45:00,80.89,80.93,80.86,80.86,24258.0,73.8447,73.8813,73.8174,73.8174,24258.0
2015-10-16 14:50:00,80.89,81.11,80.86,81.0,50097.0,73.8447,74.0456,73.8174,73.9452,50097.0
2015-10-16 14:55:00,80.98,81.16,80.97,81.07,22569.0,73.9269,74.0912,73.9178,74.0091,22569.0
2015-10-16 15:00:00,81.07,81.07,80.95,80.97,48036.0,74.0091,74.0091,73.8995,73.9178,48036.0
2015-10-16 15:05:00,80.98,81.07,80.94,81.01,58032.0,73.9269,74.0091,73.8904,73.9543,58032.0
2015-10-16 15:10:00,81.01,81.05,80.91,80.98,60762.0,73.9543,73.9908,73.863,73.9269,60762.0
2015-10-16 15:15:00,80.98,80.98,80.74,80.84,70422.0,73.9269,73.9269,73.7078,73.7991,70422.0
2015-10-16 15:20:00,80.84,80.9,80.77,80.89,29793.0,73.7991,73.8539,73.7352,73.8447,29793.0
2015-10-16 15:25:00,80.86,80.89,80.76,80.86,33840.0,73.8174,73.8447,73.7261,73.8174,33840.0
2015-10-16 15:30:00,80.87,81.03,80.83,81.03,42165.0,73.8265,73.9725,73.79,73.9725,42165.0
2015-10-16 15:35:00,81.02,81.06,80.97,81.05,36318.0,73.9634,73.9999,73.9178,73.9908,36318.0
2015-10-16 15:40:00,81.06,81.06,80.98,81.04,51555.0,73.9999,73.9999,73.9269,73.9817,51555.0
2015-10-16 15:45:00,81.04,81.07,80.88,80.92,59322.0,73.9817,74.0091,73.8356,73.8721,59322.0
2015-10-16 15:50:00,80.91,80.94,80.88,80.94,66702.0,73.863,73.8904,73.8356,73.8904,66702.0
2015-10-16 15:55:00,80.94,81.09,80.92,81.05,199458.0,73.8904,74.0273,73.8721,73.9908,199458.0
2015-10-19 09:30:00,80.69,80.98,79.64,80.86,96363.0,73.6622,73.9269,72.7036,73.8174,96363.0
2015-10-19 09:35:00,80.8,81.13,80.77,81.05,43623.0,73.7626,74.0638,73.7352,73.9908,43623.0
2015-10-19 09:40:00,81.01,81.09,80.93,80.93,54495.0,73.9543,74.0273,73.8813,73.8813,54495.0
2015-10-19 09:45:00,80.93,81.0,80.87,80.94,35367.0,73.8813,73.9452,73.8265,73.8904,35367.0
2015-10-19 09:50:00,80.97,81.12,80.97,81.01,66075.0,73.9178,74.0547,73.9178,73.9543,66075.0
2015-10-19 09:55:00,81.02,81.04,80.89,80.98,37650.0,73.9634,73.9817,73.8447,73.9269,37650.0
2015-10-19 10:00:00,80.98,81.05,80.94,81.05,33651.0,73.9269,73.9908,73.8904,73.9908,33651.0
2015-10-19 10:05:00,81.02,81.07,80.89,80.94,23100.0,73.9634,74.0091,73.8447,73.8904,23100.0
2015-10-19 10:10:00,80.95,81.16,80.9,81.12,11700.0,73.8995,74.0912,73.8539,74.0547,11700.0
2015-10-19 10:15:00,81.16,81.32,81.11,81.32,37251.0,74.0912,74.2373,74.0456,74.2373,37251.0
2015-10-19 10:20:00,81.27,81.37,81.22,81.22,19980.0,74.1916,74.2829,74.146,74.146,19980.0
2015-10-19 10:25:00,81.17,81.32,81.12,81.29,61533.0,74.1004,74.2373,74.0547,74.2099,61533.0
2015-10-19 10:30:00,81.3,81.3,81.05,81.07,15615.0,74.219,74.219,73.9908,74.0091,15615.0
2015-10-19 10:35:00,81.05,81.22,80.98,81.09,33096.0,73.9908,74.146,73.9269,74.0273,33096.0
2015-10-19 10:40:00,81.09,81.12,80.89,80.99,35976.0,74.0273,74.0547,73.8447,73.936,35976.0
2015-10-19 10:45:00,80.96,80.98,80.8,80.8,37491.0,73.9086,73.9269,73.7626,73.7626,37491.0
2015-10-19 10:50:00,80.82,80.83,80.7,80.72,15264.0,73.7808,73.79,73.6713,73.6895,15264.0
2015-10-19 10:55:00,80.76,80.83,80.67,80.79,21624.0,73.7261,73.79,73.6439,73.7535,21624.0
2015-10-19 11:00:00,80.82,80.82,80.68,80.79,23859.0,73.7808,73.7808,73.653,73.7535,23859.0
2015-10-19 11:05:00,80.75,80.85,80.73,80.85,23193.0,73.7169,73.8082,73.6987,73.8082,23193.0
2015-10-19 11:10:00,80.86,81.04,80.86,81.03,17022.0,73.8174,73.9817,73.8174,73.9725,17022.0
2015-10-19 11:15:00,81.0,81.18,81.0,81.13,19017.0,73.9452,74.1095,73.9452,74.0638,19017.0
2015-10-19 11:20:00,81.17,81.17,81.04,81.04,10800.0,74.1004,74.1004,73.9817,73.9817,10800.0
2015-10-19 11:25:00,81.04,81.06,80.93,80.95,19479.0,73.9817,73.9999,73.8813,73.8995,19479.0
2015-10-19 11:30:00,80.95,81.08,80.93,81.04,43425.0,73.8995,74.0182,73.8813,73.9817,43425.0
2015-10-19 11:35:00,81.06,81.19,81.06,81.07,13800.0,73.9999,74.1186,73.9999,74.0091,13800.0
2015-10-19 11:40:00,81.09,81.21,81.09,81.21,10200.0,74.0273,74.1369,74.0273,74.1369,10200.0
2015-10-19 11:45:00,81.2,81.32,81.2,81.31,13680.0,74.1277,74.2373,74.1277,74.2282,13680.0
2015-10-19 11:50:00,81.32,81.36,81.29,81.33,24924.0,74.2373,74.2738,74.2099,74.2464,24924.0
2015-10-19 11:55:00,81.33,81.36,81.24,81.24,13800.0,74.2464,74.2738,74.1643,74.1643,13800.0
2015-10-19 12:00:00,81.26,81.31,81.21,81.21,26799.0,74.1825,74.2282,74.1369,74.1369,26799.0
2015-10-19 12:05:00,81.22,81.32,81.2,81.32,13800.0,74.146,74.2373,74.1277,74.2373,13800.0
2015-10-19 12:10:00,81.35,81.35,81.26,81.31,43371.0,74.2647,74.2647,74.1825,74.2282,43371.0
2015-10-19 12:15:00,81.33,81.35,81.2,81.22,14856.0,74.2464,74.2647,74.1277,74.146,14856.0
2015-10-19 12:20:00,81.2,81.22,80.95,80.95,24726.0,74.1277,74.146,73.8995,73.8995,24726.0
2015-10-19 12:25:00,80.97,81.0,80.91,80.95,2400.0,73.9178,73.9452,73.863,73.8995,2400.0
2015-10-19 12:30:00,80.97,80.97,80.85,80.87,14925.0,73.9178,73.9178,73.8082,73.8265,14925.0
2015-10-19 12:35:00,80.84,80.84,80.81,80.83,2100.0,73.7991,73.7991,73.7717,73.79,2100.0
2015-10-19 12:40:00,80.83,80.88,80.79,80.79,12525.0,73.79,73.8356,73.7535,73.7535,12525.0
2015-10-19 12:45:00,80.81,80.82,80.75,80.79,99054.0,73.7717,73.7808,73.7169,73.7535,99054.0
2015-10-19 12:50:00,80.77,80.8,80.74,80.8,38832.0,73.7352,73.7626,73.7078,73.7626,38832.0
2015-10-19 12:55:00,80.8,80.88,80.78,80.86,15012.0,73.7626,73.8356,73.7443,73.8174,15012.0
2015-10-19 13:00:00,80.86,80.89,80.79,80.79,21972.0,73.8174,73.8447,73.7535,73.7535,21972.0
2015-10-19 13:05:00,80.78,80.78,80.7,80.76,17775.0,73.7443,73.7443,73.6713,73.7261,17775.0
2015-10-19 13:10:00,80.73,80.82,80.72,80.73,12600.0,73.6987,73.7808,73.6895,73.6987,12600.0
2015-10-19 13:15:00,80.75,80.83,80.74,80.76,12609.0,73.7169,73.79,73.7078,73.7261,12609.0
2015-10-19 13:20:00,80.76,80.77,80.68,80.75,10800.0,73.7261,73.7352,73.653,73.7169,10800.0
2015-10-19 13:25:00,80.78,80.78,80.7,80.73,12369.0,73.7443,73.7443,73.6713,73.6987,12369.0
2015-10-19 13:30:00,80.72,80.76,80.68,80.72,17175.0,73.6895,73.7261,73.653,73.6895,17175.0
2015-10-19 13:35:00,80.7,80.8,80.68,80.8,22473.0,73.6713,73.7626,73.653,73.7626,22473.0
2015-10-19 13:40:00,80.8,80.86,80.78,80.78,6600.0,73.7626,73.8174,73.7443,73.7443,6600.0
2015-10-19 13:45:00,80.78,80.86,80.77,80.86,11100.0,73.7443,73.8174,73.7352,73.8174,11100.0
2015-10-19 13:50:00,80.85,80.88,80.75,80.83,22680.0,73.8082,73.8356,73.7169,73.79,22680.0
2015-10-19 13:55:00,80.8,80.82,80.75,80.81,11787.0,73.7626,73.7808,73.7169,73.7717,11787.0
2015-10-19 14:00:00,80.82,80.85,80.76,80.84,11142.0,73.7808,73.8082,73.7261,73.7991,11142.0
2015-10-19 14:05:00,80.84,80.87,80.81,80.87,24861.0,73.7991,73.8265,73.7717,73.8265,24861.0
2015-10-19 14:10:00,80.87,80.92,80.83,80.88,11400.0,73.8265,73.8721,73.79,73.8356,11400.0
2015-10-19 14:15:00,80.92,80.92,80.86,80.86,10200.0,73.8721,73.8721,73.8174,73.8174,10200.0
2015-10-19 14:20:00,80.87,80.92,80.81,80.9,12900.0,73.8265,73.8721,73.7717,73.8539,12900.0
2015-10-19 14:25:00,80.89,80.96,80.87,80.96,34020.0,73.8447,73.9086,73.8265,73.9086,34020.0
2015-10-19 14:30:00,80.93,81.02,80.9,80.93,20151.0,73.8813,73.9634,73.8539,73.8813,20151.0
2015-10-19 14:35:00,80.94,81.04,80.92,80.96,10857.0,73.8904,73.9817,73.8721,73.9086,10857.0
2015-10-19 14:40:00,80.95,81.01,80.93,80.94,12675.0,73.8995,73.9543,73.8813,73.8904,12675.0
2015-10-19 14:45:00,80.95,81.02,80.8,80.85,26709.0,73.8995,73.9634,73.7626,73.8082,26709.0
2015-10-19 14:50:00,80.81,80.92,80.77,80.89,18345.0,73.7717,73.8721,73.7352,73.8447,18345.0
2015-10-19 14:55:00,80.86,80.88,80.81,80.88,10308.0,73.8174,73.8356,73.7717,73.8356,10308.0
2015-10-19 15:00:00,80.88,80.94,80.85,80.9,13200.0,73.8356,73.8904,73.8082,73.8539,13200.0
2015-10-19 15:05:00,80.94,80.94,80.85,80.9,9636.0,73.8904,73.8904,73.8082,73.8539,9636.0
2015-10-19 15:10:00,80.87,80.89,80.76,80.83,55833.0,73.8265,73.8447,73.7261,73.79,55833.0
2015-10-19 15:15:00,80.82,80.83,80.7,80.79,36309.0,73.7808,73.79,73.6713,73.7535,36309.0
2015-10-19 15:20:00,80.79,80.87,80.77,80.85,10200.0,73.7535,73.8265,73.7352,73.8082,10200.0
2015-10-19 15:25:00,80.84,80.93,80.81,80.83,21480.0,73.7991,73.8813,73.7717,73.79,21480.0
2015-10-19 15:30:00,80.81,80.87,80.79,80.84,15078.0,73.7717,73.8265,73.7535,73.7991,15078.0
2015-10-19 15:35:00,80.84,80.88,80.79,80.8,26700.0,73.7991,73.8356,73.7535,73.7626,26700.0
2015-10-19 15:40:00,80.78,80.89,80.78,80.85,22797.0,73.7443,73.8447,73.7443,73.8082,22797.0
2015-10-19 15:45:00,80.85,80.88,80.84,80.86,121515.0,73.8082,73.8356,73.7991,73.8174,121515.0
2015-10-19 15:50:00,80.86,80.94,80.85,80.92,44718.0,73.8174,73.8904,73.8082,73.8721,44718.0
2015-10-19 15:55:00,80.9,81.01,80.89,80.98,68913.0,73.8539,73.9543,73.8447,73.9269,68913.0
2015-10-20 09:30:00,80.92,81.15,80.92,81.15,14301.0,73.8721,74.0821,73.8721,74.0821,14301.0
2015-10-20 09:35:00,81.15,81.24,81.04,81.07,8058.0,74.0821,74.1643,73.9817,74.0091,8058.0
2015-10-20 09:40:00,80.92,81.05,80.92,81.02,18213.0,73.8721,73.9908,73.8721,73.9634,18213.0
2015-10-20 09:45:00,81.0,81.04,80.88,80.89,94056.0,73.9452,73.9817,73.8356,73.8447,94056.0
2015-10-20 09:50:00,80.87,81.02,80.83,80.98,31935.0,73.8265,73.9634,73.79,73.9269,31935.0
2015-10-20 09:55:00,81.06,81.07,80.98,81.0,53265.0,73.9999,74.0091,73.9269,73.9452,53265.0
2015-10-20 10:00:00,81.0,81.06,80.88,80.96,12762.0,73.9452,73.9999,73.8356,73.9086,12762.0
2015-10-20 10:05:00,81.03,81.05,81.0,81.01,9141.0,73.9725,73.9908,73.9452,73.9543,9141.0
2015-10-20 10:10:00,81.08,81.12,80.92,80.99,35409.0,74.0182,74.0547,73.8721,73.936,35409.0
2015-10-20 10:15:00,80.99,81.04,80.95,80.95,19704.0,73.936,73.9817,73.8995,73.8995,19704.0
2015-10-20 10:20:00,81.01,81.05,80.97,80.98,5700.0,73.9543,73.9908,73.9178,73.9269,5700.0
2015-10-20 10:25:00,80.96,81.02,80.96,80.96,3300.0,73.9086,73.9634,73.9086,73.9086,3300.0
2015-10-20 10:30:00,80.92,80.96,80.76,80.77,10224.0,73.8721,73.9086,73.7261,73.7352,10224.0
2015-10-20 10:35:00,80.77,80.82,80.75,80.76,8514.0,73.7352,73.7808,73.7169,73.7261,8514.0
2015-10-20 10:40:00,80.79,80.8,80.6,80.66,52257.0,73.7535,73.7626,73.58,73.6348,52257.0
2015-10-20 10:45:00,80.66,80.68,80.55,80.55,77703.0,73.6348,73.653,73.5344,73.5344,77703.0
2015-10-20 10:50:00,80.57,80.58,80.49,80.55,52800.0,73.5526,73.5617,73.4796,73.5344,52800.0
2015-10-20 10:55:00,80.52,80.57,80.43,80.47,68592.0,73.507,73.5526,73.4248,73.4613,68592.0
2015-10-20 11:00:00,80.47,80.6,80.47,80.54,10089.0,73.4613,73.58,73.4613,73.5252,10089.0
2015-10-20 11:05:00,80.55,80.59,80.34,80.47,227031.0,73.5344,73.5709,73.3426,73.4613,227031.0
2015-10-20 11:10:00,80.47,80.5,80.39,80.45,51579.0,73.4613,73.4887,73.3883,73.4431,51579.0
2015-10-20 11:15:00,80.44,80.47,80.38,80.47,8799.0,73.4339,73.4613,73.3792,73.4613,8799.0
2015-10-20 11:20:00,80.47,80.57,80.47,80.55,3000.0,73.4613,73.5526,73.4613,73.5344,3000.0
2015-10-20 11:25:00,80.59,80.59,80.54,80.57,9900.0,73.5709,73.5709,73.5252,73.5526,9900.0
2015-10-20 11:30:00,80.57,80.57,80.37,80.37,6600.0,73.5526,73.5526,73.37,73.37,6600.0
2015-10-20 11:35:00,80.36,80.42,80.35,80.42,1590.0,73.3609,73.4157,73.3518,73.4157,1590.0
2015-10-20 11:40:00,80.4,80.52,80.4,80.48,5448.0,73.3974,73.507,73.3974,73.4705,5448.0
2015-10-20 11:45:00,80.42,80.42,80.28,80.31,16992.0,73.4157,73.4157,73.2879,73.3153,16992.0
2015-10-20 11:50:00,80.28,80.31,80.25,80.25,4515.0,73.2879,73.3153,73.2605,73.2605,4515.0
2015-10-20 11:55:00,80.15,80.2,80.06,80.19,15300.0,73.1692,73.2148,73.087,73.2057,15300.0
2015-10-20 12:00:00,80.19,80.2,80.0,80.04,18600.0,73.2057,73.2148,73.0323,73.0688,18600.0
2015-10-20 12:05:00,80.01,80.1,80.01,80.08,13200.0,73.0414,73.1235,73.0414,73.1053,13200.0
2015-10-20 12:10:00,80.05,80.09,80.01,80.01,8049.0,73.0779,73.1144,73.0414,73.0414,8049.0
2015-10-20 12:15:00,80.03,80.03,79.82,79.82,26727.0,73.0596,73.0596,72.8679,72.8679,26727.0
2015-10-20 12:20:00,79.81,79.94,79.78,79.87,25818.0,72.8588,72.9775,72.8314,72.9136,25818.0
2015-10-20 12:25:00,79.83,79.93,79.83,79.91,8850.0,72.8771,72.9684,72.8771,72.9501,8850.0
2015-10-20 12:30:00,79.9,79.96,79.86,79.86,8775.0,72.941,72.9957,72.9045,72.9045,8775.0
2015-10-20 12:35:00,79.86,79.86,79.76,79.8,15303.0,72.9045,72.9045,72.8132,72.8497,15303.0
2015-10-20 12:40:00,79.8,79.88,79.78,79.87,10800.0,72.8497,72.9227,72.8314,72.9136,10800.0
2015-10-20 12:45:00,79.87,79.87,79.75,79.76,4500.0,72.9136,72.9136,72.804,72.8132,4500.0
2015-10-20 12:50:00,79.79,79.81,79.77,79.8,3000.0,72.8405,72.8588,72.8223,72.8497,3000.0
2015-10-20 12:55:00,79.85,79.85,79.71,79.84,10413.0,72.8953,72.8953,72.7675,72.8862,10413.0
2015-10-20 13:00:00,79.85,79.85,79.75,79.81,5991.0,72.8953,72.8953,72.804,72.8588,5991.0
2015-10-20 13:05:00,79.81,79.85,79.77,79.78,10200.0,72.8588,72.8953,72.8223,72.8314,10200.0
2015-10-20 13:10:00,79.79,79.84,79.74,79.74,10050.0,72.8405,72.8862,72.7949,72.7949,10050.0
2015-10-20 13:15:00,79.76,79.79,79.74,79.74,7923.0,72.8132,72.8405,72.7949,72.7949,7923.0
2015-10-20 13:20:00,79.75,79.76,79.67,79.68,4200.0,72.804,72.8132,72.731,72.7401,4200.0
2015-10-20 13:25:00,79.68,79.68,79.59,79.62,18852.0,72.7401,72.7401,72.658,72.6854,18852.0
2015-10-20 13:30:00,79.63,79.65,79.48,79.59,42540.0,72.6945,72.7127,72.5575,72.658,42540.0
2015-10-20 13:35:00,79.61,79.61,79.57,79.57,8151.0,72.6762,72.6762,72.6397,72.6397,8151.0
2015-10-20 13:40:00,79.59,79.66,79.59,79.59,10500.0,72.658,72.7219,72.658,72.658,10500.0
2015-10-20 13:45:00,79.61,79.68,79.51,79.68,19755.0,72.6762,72.7401,72.5849,72.7401,19755.0
2015-10-20 13:50:00,79.67,79.72,79.6,79.66,15300.0,72.731,72.7766,72.6671,72.7219,15300.0
2015-10-20 13:55:00,79.66,79.71,79.63,79.67,21294.0,72.7219,72.7675,72.6945,72.731,21294.0
2015-10-20 14:00:00,79.68,79.73,79.66,79.73,11403.0,72.7401,72.7858,72.7219,72.7858,11403.0
2015-10-20 14:05:00,79.68,79.68,79.59,79.6,10200.0,72.7401,72.7401,72.658,72.6671,10200.0
2015-10-20 14:10:00,79.59,79.75,79.59,79.67,15150.0,72.658,72.804,72.658,72.731,15150.0
2015-10-20 14:15:00,79.64,79.67,79.58,79.58,12003.0,72.7036,72.731,72.6488,72.6488,12003.0
2015-10-20 14:20:00,79.56,79.69,79.54,79.69,12300.0,72.6306,72.7493,72.6123,72.7493,12300.0
2015-10-20 14:25:00,79.66,79.78,79.66,79.78,17103.0,72.7219,72.8314,72.7219,72.8314,17103.0
2015-10-20 14:30:00,79.77,79.78,79.69,79.71,8100.0,72.8223,72.8314,72.7493,72.7675,8100.0
2015-10-20 14:35:00,79.73,79.78,79.71,79.74,12585.0,72.7858,72.8314,72.7675,72.7949,12585.0
2015-10-20 14:40:00,79.76,79.8,79.75,79.75,24984.0,72.8132,72.8497,72.804,72.804,24984.0
2015-10-20 14:45:00,79.77,79.82,79.76,79.79,17436.0,72.8223,72.8679,72.8132,72.8405,17436.0
2015-10-20 14:50:00,79.81,79.93,79.8,79.86,25005.0,72.8588,72.9684,72.8497,72.9045,25005.0
2015-10-20 14:55:00,79.86,79.93,79.86,79.93,3396.0,72.9045,72.9684,72.9045,72.9684,3396.0
2015-10-20 15:00:00,79.94,79.99,79.89,79.9,25350.0,72.9775,73.0231,72.9318,72.941,25350.0
2015-10-20 15:05:00,79.89,80.0,79.89,79.94,25800.0,72.9318,73.0323,72.9318,72.9775,25800.0
2015-10-20 15:10:00,79.94,79.98,79.89,79.9,25650.0,72.9775,73.014,72.9318,72.941,25650.0
2015-10-20 15:15:00,79.88,79.96,79.88,79.9,39807.0,72.9227,72.9957,72.9227,72.941,39807.0
2015-10-20 15:20:00,79.9,80.01,79.9,79.94,44181.0,72.941,73.0414,72.941,72.9775,44181.0
2015-10-20 15:25:00,79.93,79.99,79.93,79.93,21150.0,72.9684,73.0231,72.9684,72.9684,21150.0
2015-10-20 15:30:00,79.95,79.96,79.86,79.87,15912.0,72.9866,72.9957,72.9045,72.9136,15912.0
2015-10-20 15:35:00,79.89,79.94,79.89,79.91,29652.0,72.9318,72.9775,72.9318,72.9501,29652.0
2015-10-20 15:40:00,79.92,79.94,79.86,79.86,33684.0,72.9592,72.9775,72.9045,72.9045,33684.0
2015-10-20 15:45:00,79.88,79.93,79.86,79.89,60402.0,72.9227,72.9684,72.9045,72.9318,60402.0
2015-10-20 15:50:00,79.89,79.9,79.83,79.84,79701.0,72.9318,72.941,72.8771,72.8862,79701.0
2015-10-20 15:55:00,79.84,79.87,79.78,79.87,89091.0,72.8862,72.9136,72.8314,72.9136,89091.0
2015-10-21 09:30:00,80.18,80.47,80.18,80.28,18384.0,73.1966,73.4613,73.1966,73.2879,18384.0
2015-10-21 09:35:00,80.17,80.18,79.72,79.84,42981.0,73.1875,73.1966,72.7766,72.8862,42981.0
2015-10-21 09:40:00,79.94,80.35,79.86,80.35,35775.0,72.9775,73.3518,72.9045,73.3518,35775.0
2015-10-21 09:45:00,80.41,80.59,80.29,80.31,47907.0,73.4065,73.5709,73.297,73.3153,47907.0
2015-10-21 09:50:00,80.45,80.6,80.35,80.56,55125.0,73.4431,73.58,73.3518,73.5435,55125.0
2015-10-21 09:55:00,80.52,80.65,80.28,80.28,46419.0,73.507,73.6256,73.2879,73.2879,46419.0
2015-10-21 10:00:00,80.25,80.25,80.03,80.16,23520.0,73.2605,73.2605,73.0596,73.1783,23520.0
2015-10-21 10:05:00,80.19,80.19,79.93,80.0,26601.0,73.2057,73.2057,72.9684,73.0323,26601.0
2015-10-21 10:10:00,80.05,80.15,80.0,80.0,15675.0,73.0779,73.1692,73.0323,73.0323,15675.0
2015-10-21 10:15:00,79.97,79.99,79.42,79.43,18918.0,73.0049,73.0231,72.5028,72.5119,18918.0
2015-10-21 10:20:00,79.48,79.58,79.4,79.55,35277.0,72.5575,72.6488,72.4845,72.6215,35277.0
2015-10-21 10:25:00,79.57,79.64,79.49,79.56,22083.0,72.6397,72.7036,72.5667,72.6306,22083.0
2015-10-21 10:30:00,79.53,79.53,79.21,79.27,15903.0,72.6032,72.6032,72.3111,72.3658,15903.0
2015-10-21 10:35:00,79.27,79.46,79.17,79.46,32553.0,72.3658,72.5393,72.2745,72.5393,32553.0
2015-10-21 10:40:00,79.44,79.79,79.44,79.79,17994.0,72.521,72.8405,72.521,72.8405,17994.0
2015-10-21 10:45:00,79.73,79.88,79.68,79.68,43890.0,72.7858,72.9227,72.7401,72.7401,43890.0
2015-10-21 10:50:00,79.71,79.8,79.59,79.71,16434.0,72.7675,72.8497,72.658,72.7675,16434.0
2015-10-21 10:55:00,79.72,79.8,79.66,79.72,6300.0,72.7766,72.8497,72.7219,72.7766,6300.0
2015-10-21 11:00:00,79.73,79.79,79.63,79.75,10683.0,72.7858,72.8405,72.6945,72.804,10683.0
2015-10-21 11:05:00,79.74,79.74,79.43,79.43,13941.0,72.7949,72.7949,72.5119,72.5119,13941.0
2015-10-21 11:10:00,79.44,79.45,79.26,79.28,13308.0,72.521,72.5302,72.3567,72.375,13308.0
2015-10-21 11:15:00,79.39,79.47,79.35,79.4,5100.0,72.4754,72.5484,72.4389,72.4845,5100.0
2015-10-21 11:20:00,79.41,79.51,79.39,79.5,4203.0,72.4936,72.5849,72.4754,72.5758,4203.0
2015-10-21 11:25:00,79.55,79.56,79.51,79.56,2700.0,72.6215,72.6306,72.5849,72.6306,2700.0
2015-10-21 11:30:00,79.56,79.66,79.48,79.66,7545.0,72.6306,72.7219,72.5575,72.7219,7545.0
2015-10-21 11:35:00,79.59,79.72,79.58,79.67,3384.0,72.658,72.7766,72.6488,72.731,3384.0
2015-10-21 11:40:00,79.73,79.76,79.66,79.74,7350.0,72.7858,72.8132,72.7219,72.7949,7350.0
2015-10-21 11:45:00,79.71,79.76,79.59,79.59,12021.0,72.7675,72.8132,72.658,72.658,12021.0
2015-10-21 11:50:00,79.63,79.73,79.59,79.66,17100.0,72.6945,72.7858,72.658,72.7219,17100.0
2015-10-21 11:55:00,79.68,79.79,79.68,79.78,10236.0,72.7401,72.8405,72.7401,72.8314,10236.0
2015-10-21 12:00:00,79.79,79.81,79.75,79.81,4077.0,72.8405,72.8588,72.804,72.8588,4077.0
2015-10-21 12:05:00,79.78,79.99,79.78,79.99,8715.0,72.8314,73.0231,72.8314,73.0231,8715.0
2015-10-21 12:10:00,79.96,80.01,79.93,79.97,12600.0,72.9957,73.0414,72.9684,73.0049,12600.0
2015-10-21 12:15:00,79.94,79.94,79.87,79.87,1200.0,72.9775,72.9775,72.9136,72.9136,1200.0
2015-10-21 12:20:00,79.89,79.98,79.86,79.95,11100.0,72.9318,73.014,72.9045,72.9866,11100.0
2015-10-21 12:25:00,79.95,79.95,79.77,79.85,52047.0,72.9866,72.9866,72.8223,72.8953,52047.0
2015-10-21 12:30:00,79.89,79.95,79.83,79.95,6864.0,72.9318,72.9866,72.8771,72.9866,6864.0
2015-10-21 12:35:00,79.99,80.04,79.99,80.02,4812.0,73.0231,73.0688,73.0231,73.0505,4812.0
2015-10-21 12:40:00,79.95,79.96,79.84,79.88,12300.0,72.9866,72.9957,72.8862,72.9227,12300.0
2015-10-21 12:45:00,79.88,79.95,79.88,79.89,16470.0,72.9227,72.9866,72.9227,72.9318,16470.0
2015-10-21 12:50:00,79.87,79.92,79.81,79.92,14700.0,72.9136,72.9592,72.8588,72.9592,14700.0
2015-10-21 12:55:00,79.94,79.94,79.75,79.79,9987.0,72.9775,72.9775,72.804,72.8405,9987.0
2015-10-21 13:00:00,79.79,79.79,79.4,79.4,31218.0,72.8405,72.8405,72.4845,72.4845,31218.0
2015-10-21 13:05:00,79.42,79.42,79.28,79.29,7200.0,72.5028,72.5028,72.375,72.3841,7200.0
2015-10-21 13:10:00,79.32,79.39,79.25,79.36,8100.0,72.4115,72.4754,72.3476,72.448,8100.0
2015-10-21 13:15:00,79.27,79.28,78.99,79.0,5676.0,72.3658,72.375,72.1102,72.1194,5676.0
2015-10-21 13:20:00,79.02,79.12,79.01,79.07,25848.0,72.1376,72.2289,72.1285,72.1833,25848.0
2015-10-21 13:25:00,79.07,79.11,78.99,78.99,5415.0,72.1833,72.2198,72.1102,72.1102,5415.0
2015-10-21 13:30:00,79.01,79.05,78.96,78.97,54009.0,72.1285,72.165,72.0828,72.092,54009.0
2015-10-21 13:35:00,78.99,78.99,78.87,78.9,15300.0,72.1102,72.1102,72.0007,72.0281,15300.0
2015-10-21 13:40:00,78.95,79.07,78.76,78.81,66447.0,72.0737,72.1833,71.9003,71.9459,66447.0
2015-10-21 13:45:00,78.8,78.92,78.8,78.9,7800.0,71.9368,72.0463,71.9368,72.0281,7800.0
2015-10-21 13:50:00,78.88,79.0,78.85,78.97,11127.0,72.0098,72.1194,71.9824,72.092,11127.0
2015-10-21 13:55:00,79.05,79.11,78.85,78.85,17373.0,72.165,72.2198,71.9824,71.9824,17373.0
2015-10-21 14:00:00,78.85,78.92,78.75,78.88,40797.0,71.9824,72.0463,71.8911,72.0098,40797.0
2015-10-21 14:05:00,78.87,78.97,78.83,78.94,7200.0,72.0007,72.092,71.9642,72.0646,7200.0
2015-10-21 14:10:00,78.91,79.03,78.88,78.89,17667.0,72.0372,72.1467,72.0098,72.0189,17667.0
2015-10-21 14:15:00,78.86,79.05,78.86,79.05,48585.0,71.9915,72.165,71.9915,72.165,48585.0
2015-10-21 14:20:00,79.02,79.02,78.93,78.94,4200.0,72.1376,72.1376,72.0555,72.0646,4200.0
2015-10-21 14:25:00,78.89,79.04,78.89,78.99,8712.0,72.0189,72.1559,72.0189,72.1102,8712.0
2015-10-21 14:30:00,79.04,79.16,79.03,79.14,10260.0,72.1559,72.2654,72.1467,72.2472,10260.0
2015-10-21 14:35:00,79.16,79.37,79.15,79.35,33276.0,72.2654,72.4571,72.2563,72.4389,33276.0
2015-10-21 14:40:00,79.37,79.42,79.27,79.32,21015.0,72.4571,72.5028,72.3658,72.4115,21015.0
2015-10-21 14:45:00,79.3,79.3,79.2,79.23,5400.0,72.3932,72.3932,72.3019,72.3293,5400.0
2015-10-21 14:50:00,79.3,79.34,79.19,79.27,25728.0,72.3932,72.4297,72.2928,72.3658,25728.0
2015-10-21 14:55:00,79.29,79.33,79.25,79.32,9603.0,72.3841,72.4206,72.3476,72.4115,9603.0
2015-10-21 15:00:00,79.32,79.42,79.32,79.35,8400.0,72.4115,72.5028,72.4115,72.4389,8400.0
2015-10-21 15:05:00,79.32,79.46,79.26,79.44,23262.0,72.4115,72.5393,72.3567,72.521,23262.0
2015-10-21 15:10:00,79.48,79.48,79.33,79.34,19032.0,72.5575,72.5575,72.4206,72.4297,19032.0
2015-10-21 15:15:00,79.35,79.35,79.25,79.27,18300.0,72.4389,72.4389,72.3476,72.3658,18300.0
2015-10-21 15:20:00,79.23,79.29,79.15,79.16,13200.0,72.3293,72.3841,72.2563,72.2654,13200.0
2015-10-21 15:25:00,79.19,80.2,79.15,79.55,356766.0,72.2928,73.2148,72.2563,72.6215,356766.0
2015-10-21 15:30:00,79.6,79.79,79.49,79.57,172992.0,72.6671,72.8405,72.5667,72.6397,172992.0
2015-10-21 15:35:00,79.55,79.56,79.26,79.4,52776.0,72.6215,72.6306,72.3567,72.4845,52776.0
2015-10-21 15:40:00,79.4,79.4,79.15,79.22,38715.0,72.4845,72.4845,72.2563,72.3202,38715.0
2015-10-21 15:45:00,79.25,79.38,79.25,79.35,35511.0,72.3476,72.4663,72.3476,72.4389,35511.0
2015-10-21 15:50:00,79.35,79.41,79.28,79.33,53775.0,72.4389,72.4936,72.375,72.4206,53775.0
2015-10-21 15:55:00,79.33,79.48,79.3,79.45,90936.0,72.4206,72.5575,72.3932,72.5302,90936.0
2015-10-22 09:30:00,80.26,80.32,79.96,80.01,26781.0,73.2696,73.3244,72.9957,73.0414,26781.0
2015-10-22 09:35:00,80.16,80.17,79.55,79.75,16467.0,73.1783,73.1875,72.6215,72.804,16467.0
2015-10-22 09:40:00,79.84,80.11,79.73,79.85,35718.0,72.8862,73.1327,72.7858,72.8953,35718.0
2015-10-22 09:45:00,79.75,80.33,79.75,80.28,41244.0,72.804,73.3335,72.804,73.2879,41244.0
2015-10-22 09:50:00,80.25,80.28,79.95,80.14,78276.0,73.2605,73.2879,72.9866,73.1601,78276.0
2015-10-22 09:55:00,80.14,80.33,80.1,80.28,11250.0,73.1601,73.3335,73.1235,73.2879,11250.0
2015-10-22 10:00:00,80.25,80.45,80.21,80.43,31878.0,73.2605,73.4431,73.224,73.4248,31878.0
2015-10-22 10:05:00,80.41,80.5,80.18,80.18,8700.0,73.4065,73.4887,73.1966,73.1966,8700.0
2015-10-22 10:10:00,80.23,80.27,80.11,80.27,6000.0,73.2422,73.2787,73.1327,73.2787,6000.0
2015-10-22 10:15:00,80.23,80.43,80.23,80.37,22092.0,73.2422,73.4248,73.2422,73.37,22092.0
2015-10-22 10:20:00,80.37,80.38,80.33,80.36,7506.0,73.37,73.3792,73.3335,73.3609,7506.0
2015-10-22 10:25:00,80.34,80.37,80.24,80.33,18636.0,73.3426,73.37,73.2514,73.3335,18636.0
2015-10-22 10:30:00,80.36,80.47,80.29,80.47,75921.0,73.3609,73.4613,73.297,73.4613,75921.0
2015-10-22 10:35:00,80.5,80.73,80.5,80.63,12750.0,73.4887,73.6987,73.4887,73.6074,12750.0
2015-10-22 10:40:00,80.64,80.75,80.56,80.73,9000.0,73.6165,73.7169,73.5435,73.6987,9000.0
2015-10-22 10:45:00,80.72,80.86,80.66,80.79,11595.0,73.6895,73.8174,73.6348,73.7535,11595.0
2015-10-22 10:50:00,80.77,80.77,80.71,80.71,6000.0,73.7352,73.7352,73.6804,73.6804,6000.0
2015-10-22 10:55:00,80.71,80.87,80.66,80.87,17433.0,73.6804,73.8265,73.6348,73.8265,17433.0
2015-10-22 11:00:00,80.93,81.05,80.85,81.03,14979.0,73.8813,73.9908,73.8082,73.9725,14979.0
2015-10-22 11:05:00,81.01,81.01,80.89,80.9,9870.0,73.9543,73.9543,73.8447,73.8539,9870.0
2015-10-22 11:10:00,80.9,80.9,80.79,80.86,6000.0,73.8539,73.8539,73.7535,73.8174,6000.0
2015-10-22 11:15:00,80.86,80.92,80.77,80.78,9714.0,73.8174,73.8721,73.7352,73.7443,9714.0
2015-10-22 11:20:00,80.78,80.8,80.59,80.74,10035.0,73.7443,73.7626,73.5709,73.7078,10035.0
2015-10-22 11:25:00,80.69,80.79,80.61,80.71,15528.0,73.6622,73.7535,73.5891,73.6804,15528.0
2015-10-22 11:30:00,80.74,80.74,80.61,80.61,9300.0,73.7078,73.7078,73.5891,73.5891,9300.0
2015-10-22 11:35:00,80.58,80.76,80.58,80.76,22362.0,73.5617,73.7261,73.5617,73.7261,22362.0
2015-10-22 11:40:00,80.78,80.78,80.68,80.76,6600.0,73.7443,73.7443,73.653,73.7261,6600.0
2015-10-22 11:45:00,80.76,81.05,80.76,81.0,23661.0,73.7261,73.9908,73.7261,73.9452,23661.0
2015-10-22 11:50:00,81.02,81.09,80.93,80.93,13242.0,73.9634,74.0273,73.8813,73.8813,13242.0
2015-10-22 11:55:00,80.91,80.96,80.88,80.96,8058.0,73.863,73.9086,73.8356,73.9086,8058.0
2015-10-22 12:00:00,80.97,80.98,80.89,80.98,8475.0,73.9178,73.9269,73.8447,73.9269,8475.0
2015-10-22 12:05:00,81.0,81.18,81.0,81.12,14775.0,73.9452,74.1095,73.9452,74.0547,14775.0
2015-10-22 12:10:00,81.13,81.13,81.08,81.13,9480.0,74.0638,74.0638,74.0182,74.0638,9480.0
2015-10-22 12:15:00,81.1,81.22,81.07,81.14,26316.0,74.0365,74.146,74.0091,74.073,26316.0
2015-10-22 12:20:00,81.09,81.33,81.07,81.31,20238.0,74.0273,74.2464,74.0091,74.2282,20238.0
2015-10-22 12:25:00,81.29,81.41,81.28,81.35,29748.0,74.2099,74.3195,74.2008,74.2647,29748.0
2015-10-22 12:30:00,81.37,81.39,81.17,81.17,21996.0,74.2829,74.3012,74.1004,74.1004,21996.0
2015-10-22 12:35:00,81.17,81.33,81.17,81.33,8133.0,74.1004,74.2464,74.1004,74.2464,8133.0
2015-10-22 12:40:00,81.33,81.41,81.32,81.39,16374.0,74.2464,74.3195,74.2373,74.3012,16374.0
2015-10-22 12:45:00,81.39,81.41,81.33,81.4,14370.0,74.3012,74.3195,74.2464,74.3103,14370.0
2015-10-22 12:50:00,81.38,81.39,81.33,81.39,18840.0,74.2921,74.3012,74.2464,74.3012,18840.0
2015-10-22 12:55:00,81.38,81.51,81.33,81.48,66648.0,74.2921,74.4107,74.2464,74.3834,66648.0
2015-10-22 13:00:00,81.5,81.51,81.4,81.51,5700.0,74.4016,74.4107,74.3103,74.4107,5700.0
2015-10-22 13:05:00,81.49,81.51,81.38,81.38,22980.0,74.3925,74.4107,74.2921,74.2921,22980.0
2015-10-22 13:10:00,81.39,81.5,81.39,81.5,13800.0,74.3012,74.4016,74.3012,74.4016,13800.0
2015-10-22 13:15:00,81.56,81.57,81.41,81.45,12900.0,74.4564,74.4655,74.3195,74.356,12900.0
2015-10-22 13:20:00,81.43,81.64,81.43,81.61,19800.0,74.3377,74.5294,74.3377,74.502,19800.0
2015-10-22 13:25:00,81.65,81.65,81.46,81.54,20100.0,74.5385,74.5385,74.3651,74.4381,20100.0
2015-10-22 13:30:00,81.55,81.62,81.32,81.36,17475.0,74.4473,74.5112,74.2373,74.2738,17475.0
2015-10-22 13:35:00,81.36,81.55,81.36,81.55,21648.0,74.2738,74.4473,74.2738,74.4473,21648.0
2015-10-22 13:40:00,81.59,81.61,81.43,81.46,28932.0,74.4838,74.502,74.3377,74.3651,28932.0
2015-10-22 13:45:00,81.51,81.51,81.39,81.48,9900.0,74.4107,74.4107,74.3012,74.3834,9900.0
2015-10-22 13:50:00,81.43,81.52,81.32,81.33,79590.0,74.3377,74.4199,74.2373,74.2464,79590.0
2015-10-22 13:55:00,81.37,81.44,81.33,81.44,9378.0,74.2829,74.3468,74.2464,74.3468,9378.0
2015-10-22 14:00:00,81.36,81.39,81.26,81.32,19401.0,74.2738,74.3012,74.1825,74.2373,19401.0
2015-10-22 14:05:00,81.26,81.32,81.18,81.27,14526.0,74.1825,74.2373,74.1095,74.1916,14526.0
2015-10-22 14:10:00,81.25,81.26,81.08,81.09,24936.0,74.1734,74.1825,74.0182,74.0273,24936.0
2015-10-22 14:15:00,81.12,81.16,80.97,81.0,26688.0,74.0547,74.0912,73.9178,73.9452,26688.0
2015-10-22 14:20:00,81.0,81.18,81.0,81.18,9711.0,73.9452,74.1095,73.9452,74.1095,9711.0
2015-10-22 14:25:00,81.18,81.37,81.18,81.35,14400.0,74.1095,74.2829,74.1095,74.2647,14400.0
2015-10-22 14:30:00,81.34,81.34,81.21,81.3,52119.0,74.2555,74.2555,74.1369,74.219,52119.0
2015-10-22 14:35:00,81.33,81.48,81.32,81.43,28710.0,74.2464,74.3834,74.2373,74.3377,28710.0
2015-10-22 14:40:00,81.48,81.57,81.43,81.5,22350.0,74.3834,74.4655,74.3377,74.4016,22350.0
2015-10-22 14:45:00,81.5,81.66,81.5,81.66,12333.0,74.4016,74.5477,74.4016,74.5477,12333.0
2015-10-22 14:50:00,81.66,81.75,81.59,81.74,19650.0,74.5477,74.6298,74.4838,74.6207,19650.0
2015-10-22 14:55:00,81.74,81.77,81.62,81.75,34644.0,74.6207,74.6481,74.5112,74.6298,34644.0
2015-10-22 15:00:00,81.75,81.83,81.66,81.79,16071.0,74.6298,74.7029,74.5477,74.6664,16071.0
2015-10-22 15:05:00,81.78,81.8,81.65,81.69,15168.0,74.6572,74.6755,74.5385,74.5751,15168.0
2015-10-22 15:10:00,81.7,81.81,81.69,81.81,16128.0,74.5842,74.6846,74.5751,74.6846,16128.0
2015-10-22 15:15:00,81.84,81.92,81.84,81.86,23841.0,74.712,74.785,74.712,74.7303,23841.0
2015-10-22 15:20:00,81.86,81.92,81.77,81.84,67839.0,74.7303,74.785,74.6481,74.712,67839.0
2015-10-22 15:25:00,81.82,81.99,81.76,81.97,30540.0,74.6937,74.8489,74.639,74.8307,30540.0
2015-10-22 15:30:00,81.99,82.12,81.96,82.09,44823.0,74.8489,74.9676,74.8215,74.9402,44823.0
2015-10-22 15:35:00,82.09,82.21,82.08,82.16,51825.0,74.9402,75.0498,74.9311,75.0041,51825.0
2015-10-22 15:40:00,82.18,82.39,82.15,82.39,48282.0,75.0224,75.2141,74.995,75.2141,48282.0
2015-10-22 15:45:00,82.35,82.48,82.28,82.29,85347.0,75.1776,75.2963,75.1137,75.1228,85347.0
2015-10-22 15:50:00,82.32,82.34,82.21,82.25,92169.0,75.1502,75.1685,75.0498,75.0863,92169.0
2015-10-22 15:55:00,82.25,82.32,82.17,82.21,279744.0,75.0863,75.1502,75.0133,75.0498,279744.0
2015-10-23 09:30:00,83.09,83.31,83.05,83.19,34719.0,75.8531,76.054,75.8166,75.9444,34719.0
2015-10-23 09:35:00,82.98,83.07,82.72,82.99,12915.0,75.7527,75.8349,75.5154,75.7618,12915.0
2015-10-23 09:40:00,82.93,82.98,82.85,82.98,24240.0,75.7071,75.7527,75.634,75.7527,24240.0
2015-10-23 09:45:00,83.02,83.17,82.99,83.13,12207.0,75.7892,75.9262,75.7618,75.8896,12207.0
2015-10-23 09:50:00,83.14,83.14,83.0,83.0,10356.0,75.8988,75.8988,75.771,75.771,10356.0
2015-10-23 09:55:00,83.01,83.1,82.94,83.06,25272.0,75.7801,75.8623,75.7162,75.8257,25272.0
2015-10-23 10:00:00,82.92,82.97,82.67,82.7,20118.0,75.6979,75.7436,75.4697,75.4971,20118.0
2015-10-23 10:05:00,82.64,82.8,82.63,82.68,45636.0,75.4423,75.5884,75.4332,75.4788,45636.0
2015-10-23 10:10:00,82.68,82.77,82.52,82.55,8562.0,75.4788,75.561,75.3328,75.3602,8562.0
2015-10-23 10:15:00,82.5,82.51,82.38,82.38,6270.0,75.3145,75.3236,75.205,75.205,6270.0
2015-10-23 10:20:00,82.4,82.42,82.3,82.34,54096.0,75.2232,75.2415,75.1319,75.1685,54096.0
2015-10-23 10:25:00,82.34,82.43,82.0,82.01,20859.0,75.1685,75.2506,74.8581,74.8672,20859.0
2015-10-23 10:30:00,82.06,82.27,82.01,82.17,27492.0,74.9128,75.1045,74.8672,75.0133,27492.0
2015-10-23 10:35:00,82.17,82.22,82.1,82.11,17619.0,75.0133,75.0589,74.9494,74.9585,17619.0
2015-10-23 10:40:00,82.1,82.24,82.08,82.18,20052.0,74.9494,75.0772,74.9311,75.0224,20052.0
2015-10-23 10:45:00,82.14,82.18,82.03,82.03,13797.0,74.9859,75.0224,74.8855,74.8855,13797.0
2015-10-23 10:50:00,82.01,82.06,81.8,81.92,100671.0,74.8672,74.9128,74.6755,74.785,100671.0
2015-10-23 10:55:00,81.91,81.91,81.66,81.83,19266.0,74.7759,74.7759,74.5477,74.7029,19266.0
2015-10-23 11:00:00,81.81,82.04,81.77,82.04,11250.0,74.6846,74.8946,74.6481,74.8946,11250.0
2015-10-23 11:05:00,81.97,82.01,81.88,81.91,30750.0,74.8307,74.8672,74.7485,74.7759,30750.0
2015-10-23 11:10:00,81.85,81.85,81.78,81.79,3600.0,74.7211,74.7211,74.6572,74.6664,3600.0
2015-10-23 11:15:00,81.76,81.76,81.58,81.6,9357.0,74.639,74.639,74.4746,74.4929,9357.0
2015-10-23 11:20:00,81.62,81.79,81.61,81.7,31311.0,74.5112,74.6664,74.502,74.5842,31311.0
2015-10-23 11:25:00,81.6,81.6,81.48,81.49,11307.0,74.4929,74.4929,74.3834,74.3925,11307.0
2015-10-23 11:30:00,81.56,81.63,81.46,81.51,29139.0,74.4564,74.5203,74.3651,74.4107,29139.0
2015-10-23 11:35:00,81.46,81.47,81.27,81.33,5829.0,74.3651,74.3742,74.1916,74.2464,5829.0
2015-10-23 11:40:00,81.38,81.72,81.38,81.72,29400.0,74.2921,74.6025,74.2921,74.6025,29400.0
2015-10-23 11:45:00,81.7,81.7,81.62,81.62,13134.0,74.5842,74.5842,74.5112,74.5112,13134.0
2015-10-23 11:50:00,81.65,81.65,81.52,81.55,20508.0,74.5385,74.5385,74.4199,74.4473,20508.0
2015-10-23 11:55:00,81.55,81.62,81.49,81.54,7146.0,74.4473,74.5112,74.3925,74.4381,7146.0
2015-10-23 12:00:00,81.43,81.48,81.33,81.35,46953.0,74.3377,74.3834,74.2464,74.2647,46953.0
2015-10-23 12:05:00,81.35,81.35,81.19,81.22,5400.0,74.2647,74.2647,74.1186,74.146,5400.0
2015-10-23 12:10:00,81.22,81.34,81.17,81.34,8850.0,74.146,74.2555,74.1004,74.2555,8850.0
2015-10-23 12:15:00,81.38,81.54,81.36,81.48,12300.0,74.2921,74.4381,74.2738,74.3834,12300.0
2015-10-23 12:20:00,81.47,81.55,81.44,81.45,78999.0,74.3742,74.4473,74.3468,74.356,78999.0
2015-10-23 12:25:00,81.46,81.51,81.44,81.45,4800.0,74.3651,74.4107,74.3468,74.356,4800.0
2015-10-23 12:30:00,81.44,81.45,81.39,81.39,1200.0,74.3468,74.356,74.3012,74.3012,1200.0
2015-10-23 12:35:00,81.42,81.5,81.42,81.46,6000.0,74.3286,74.4016,74.3286,74.3651,6000.0
2015-10-23 12:40:00,81.46,81.5,81.43,81.5,18573.0,74.3651,74.4016,74.3377,74.4016,18573.0
2015-10-23 12:45:00,81.51,81.72,81.51,81.64,16695.0,74.4107,74.6025,74.4107,74.5294,16695.0
2015-10-23 12:50:00,81.66,81.72,81.66,81.68,11997.0,74.5477,74.6025,74.5477,74.5659,11997.0
2015-10-23 12:55:00,81.67,81.7,81.66,81.66,4800.0,74.5568,74.5842,74.5477,74.5477,4800.0
2015-10-23 13:00:00,81.63,81.63,81.53,81.58,19512.0,74.5203,74.5203,74.429,74.4746,19512.0
2015-10-23 13:05:00,81.58,81.66,81.58,81.66,3150.0,74.4746,74.5477,74.4746,74.5477,3150.0
2015-10-23 13:10:00,81.68,81.68,81.66,81.66,6987.0,74.5659,74.5659,74.5477,74.5477,6987.0
2015-10-23 13:15:00,81.68,81.69,81.66,81.69,3600.0,74.5659,74.5751,74.5477,74.5751,3600.0
2015-10-23 13:20:00,81.65,81.73,81.57,81.73,26460.0,74.5385,74.6116,74.4655,74.6116,26460.0
2015-10-23 13:25:00,81.73,81.79,81.68,81.76,7275.0,74.6116,74.6664,74.5659,74.639,7275.0
2015-10-23 13:30:00,81.76,81.76,81.69,81.71,2550.0,74.639,74.639,74.5751,74.5933,2550.0
2015-10-23 13:35:00,81.75,81.82,81.71,81.82,8148.0,74.6298,74.6937,74.5933,74.6937,8148.0
2015-10-23 13:40:00,81.79,81.82,81.68,81.75,9975.0,74.6664,74.6937,74.5659,74.6298,9975.0
2015-10-23 13:45:00,81.74,81.78,81.65,81.78,12975.0,74.6207,74.6572,74.5385,74.6572,12975.0
2015-10-23 13:50:00,81.74,81.82,81.74,81.76,6489.0,74.6207,74.6937,74.6207,74.639,6489.0
2015-10-23 13:55:00,81.75,81.75,81.69,81.71,8310.0,74.6298,74.6298,74.5751,74.5933,8310.0
2015-10-23 14:00:00,81.7,81.76,81.7,81.76,4938.0,74.5842,74.639,74.5842,74.639,4938.0
2015-10-23 14:05:00,81.74,81.75,81.69,81.75,900.0,74.6207,74.6298,74.5751,74.6298,900.0
2015-10-23 14:10:00,81.75,81.81,81.68,81.7,9681.0,74.6298,74.6846,74.5659,74.5842,9681.0
2015-10-23 14:15:00,81.71,81.82,81.64,81.78,13239.0,74.5933,74.6937,74.5294,74.6572,13239.0
2015-10-23 14:20:00,81.72,81.84,81.66,81.84,6375.0,74.6025,74.712,74.5477,74.712,6375.0
2015-10-23 14:25:00,81.86,81.9,81.79,81.79,12678.0,74.7303,74.7668,74.6664,74.6664,12678.0
2015-10-23 14:30:00,81.75,81.8,81.74,81.75,4200.0,74.6298,74.6755,74.6207,74.6298,4200.0
2015-10-23 14:35:00,81.79,81.88,81.76,81.88,7065.0,74.6664,74.7485,74.639,74.7485,7065.0
2015-10-23 14:40:00,81.88,81.93,81.86,81.9,12375.0,74.7485,74.7942,74.7303,74.7668,12375.0
2015-10-23 14:45:00,81.9,82.04,81.88,82.04,9564.0,74.7668,74.8946,74.7485,74.8946,9564.0
2015-10-23 14:50:00,82.02,82.03,81.88,81.9,11790.0,74.8763,74.8855,74.7485,74.7668,11790.0
2015-10-23 14:55:00,81.98,82.01,81.98,82.01,5394.0,74.8398,74.8672,74.8398,74.8672,5394.0
2015-10-23 15:00:00,81.98,82.09,81.98,82.01,10689.0,74.8398,74.9402,74.8398,74.8672,10689.0
2015-10-23 15:05:00,82.0,82.03,81.81,81.88,9825.0,74.8581,74.8855,74.6846,74.7485,9825.0
2015-10-23 15:10:00,81.88,81.92,81.81,81.81,17175.0,74.7485,74.785,74.6846,74.6846,17175.0
2015-10-23 15:15:00,81.8,81.94,81.8,81.88,10485.0,74.6755,74.8033,74.6755,74.7485,10485.0
2015-10-23 15:20:00,81.85,81.91,81.83,81.83,6906.0,74.7211,74.7759,74.7029,74.7029,6906.0
2015-10-23 15:25:00,81.85,81.85,81.65,81.75,16275.0,74.7211,74.7211,74.5385,74.6298,16275.0
2015-10-23 15:30:00,81.72,81.84,81.72,81.81,18210.0,74.6025,74.712,74.6025,74.6846,18210.0
2015-10-23 15:35:00,81.84,81.94,81.78,81.88,34233.0,74.712,74.8033,74.6572,74.7485,34233.0
2015-10-23 15:40:00,81.85,81.97,81.85,81.88,10725.0,74.7211,74.8307,74.7211,74.7485,10725.0
2015-10-23 15:45:00,81.94,81.97,81.91,81.91,15705.0,74.8033,74.8307,74.7759,74.7759,15705.0
2015-10-23 15:50:00,81.9,81.93,81.81,81.9,25779.0,74.7668,74.7942,74.6846,74.7668,25779.0
2015-10-23 15:55:00,81.91,81.93,81.83,81.89,67173.0,74.7759,74.7942,74.7029,74.7576,67173.0
2015-10-26 09:30:00,82.3,82.57,82.03,82.33,37431.0,75.1319,75.3784,74.8855,75.1593,37431.0
2015-10-26 09:35:00,82.5,82.5,81.89,82.05,18675.0,75.3145,75.3145,74.7576,74.9037,18675.0
2015-10-26 09:40:00,82.01,82.01,81.67,81.92,14025.0,74.8672,74.8672,74.5568,74.785,14025.0
2015-10-26 09:45:00,81.91,82.05,81.39,81.59,102666.0,74.7759,74.9037,74.3012,74.4838,102666.0
2015-10-26 09:50:00,81.59,81.68,81.41,81.68,9201.0,74.4838,74.5659,74.3195,74.5659,9201.0
2015-10-26 09:55:00,81.82,81.92,81.79,81.88,1953.0,74.6937,74.785,74.6664,74.7485,1953.0
2015-10-26 10:00:00,81.73,81.79,81.46,81.46,11202.0,74.6116,74.6664,74.3651,74.3651,11202.0
2015-10-26 10:05:00,81.56,81.66,81.5,81.66,13200.0,74.4564,74.5477,74.4016,74.5477,13200.0
2015-10-26 10:10:00,81.67,81.67,81.4,81.4,12750.0,74.5568,74.5568,74.3103,74.3103,12750.0
2015-10-26 10:15:00,81.45,81.53,81.27,81.27,19080.0,74.356,74.429,74.1916,74.1916,19080.0
2015-10-26 10:20:00,81.34,81.41,81.3,81.3,18945.0,74.2555,74.3195,74.219,74.219,18945.0
2015-10-26 10:25:00,81.3,81.4,81.3,81.38,16137.0,74.219,74.3103,74.219,74.2921,16137.0
2015-10-26 10:30:00,81.31,81.41,81.24,81.32,24300.0,74.2282,74.3195,74.1643,74.2373,24300.0
2015-10-26 10:35:00,81.33,81.34,81.19,81.3,15000.0,74.2464,74.2555,74.1186,74.219,15000.0
2015-10-26 10:40:00,81.33,81.42,81.31,81.35,17535.0,74.2464,74.3286,74.2282,74.2647,17535.0
2015-10-26 10:45:00,81.38,81.42,81.31,81.32,22398.0,74.2921,74.3286,74.2282,74.2373,22398.0
2015-10-26 10:50:00,81.38,81.41,81.26,81.38,15537.0,74.2921,74.3195,74.1825,74.2921,15537.0
2015-10-26 10:55:00,81.41,81.42,81.27,81.28,4500.0,74.3195,74.3286,74.1916,74.2008,4500.0
2015-10-26 11:00:00,81.33,81.39,81.26,81.26,13440.0,74.2464,74.3012,74.1825,74.1825,13440.0
2015-10-26 11:05:00,81.27,81.27,81.19,81.25,11427.0,74.1916,74.1916,74.1186,74.1734,11427.0
2015-10-26 11:10:00,81.27,81.27,81.18,81.27,16272.0,74.1916,74.1916,74.1095,74.1916,16272.0
2015-10-26 11:15:00,81.26,81.26,81.14,81.14,11151.0,74.1825,74.1825,74.073,74.073,11151.0
2015-10-26 11:20:00,81.14,81.24,81.12,81.23,9900.0,74.073,74.1643,74.0547,74.1551,9900.0
2015-10-26 11:25:00,81.2,81.26,81.12,81.19,8700.0,74.1277,74.1825,74.0547,74.1186,8700.0
2015-10-26 11:30:00,81.17,81.21,81.11,81.21,6900.0,74.1004,74.1369,74.0456,74.1369,6900.0
2015-10-26 11:35:00,81.23,81.31,81.22,81.26,8145.0,74.1551,74.2282,74.146,74.1825,8145.0
2015-10-26 11:40:00,81.24,81.26,81.21,81.24,4800.0,74.1643,74.1825,74.1369,74.1643,4800.0
2015-10-26 11:45:00,81.3,81.4,81.29,81.38,46647.0,74.219,74.3103,74.2099,74.2921,46647.0
2015-10-26 11:50:00,81.4,81.42,81.38,81.39,13164.0,74.3103,74.3286,74.2921,74.3012,13164.0
2015-10-26 11:55:00,81.41,81.47,81.36,81.47,29169.0,74.3195,74.3742,74.2738,74.3742,29169.0
2015-10-26 12:00:00,81.49,81.55,81.49,81.52,6000.0,74.3925,74.4473,74.3925,74.4199,6000.0
2015-10-26 12:05:00,81.57,81.67,81.57,81.67,4800.0,74.4655,74.5568,74.4655,74.5568,4800.0
2015-10-26 12:10:00,81.72,81.75,81.72,81.75,3600.0,74.6025,74.6298,74.6025,74.6298,3600.0
2015-10-26 12:15:00,81.76,81.76,81.72,81.73,3624.0,74.639,74.639,74.6025,74.6116,3624.0
2015-10-26 12:20:00,81.73,81.94,81.73,81.86,48921.0,74.6116,74.8033,74.6116,74.7303,48921.0
2015-10-26 12:25:00,81.87,82.05,81.87,82.05,5415.0,74.7394,74.9037,74.7394,74.9037,5415.0
2015-10-26 12:30:00,82.03,82.07,82.0,82.03,4290.0,74.8855,74.922,74.8581,74.8855,4290.0
2015-10-26 12:35:00,82.01,82.04,81.95,82.01,24750.0,74.8672,74.8946,74.8124,74.8672,24750.0
2015-10-26 12:40:00,82.04,82.19,82.03,82.17,12150.0,74.8946,75.0315,74.8855,75.0133,12150.0
2015-10-26 12:45:00,82.22,82.4,82.22,82.4,11400.0,75.0589,75.2232,75.0589,75.2232,11400.0
2015-10-26 12:50:00,82.38,82.4,82.28,82.28,10200.0,75.205,75.2232,75.1137,75.1137,10200.0
2015-10-26 12:55:00,82.28,82.32,82.23,82.32,3000.0,75.1137,75.1502,75.068,75.1502,3000.0
2015-10-26 13:00:00,82.25,82.46,82.25,82.45,10200.0,75.0863,75.278,75.0863,75.2689,10200.0
2015-10-26 13:05:00,82.45,82.45,82.31,82.35,15075.0,75.2689,75.2689,75.1411,75.1776,15075.0
2015-10-26 13:10:00,82.31,82.31,82.22,82.22,8292.0,75.1411,75.1411,75.0589,75.0589,8292.0
2015-10-26 13:15:00,82.22,82.29,82.22,82.29,2100.0,75.0589,75.1228,75.0589,75.1228,2100.0
2015-10-26 13:20:00,82.28,82.28,82.23,82.25,9600.0,75.1137,75.1137,75.068,75.0863,9600.0
2015-10-26 13:25:00,82.33,82.37,82.3,82.3,10878.0,75.1593,75.1958,75.1319,75.1319,10878.0
2015-10-26 13:30:00,82.35,82.35,82.24,82.28,13110.0,75.1776,75.1776,75.0772,75.1137,13110.0
2015-10-26 13:35:00,82.28,82.31,82.19,82.2,7776.0,75.1137,75.1411,75.0315,75.0406,7776.0
2015-10-26 13:40:00,82.24,82.24,82.14,82.17,15912.0,75.0772,75.0772,74.9859,75.0133,15912.0
2015-10-26 13:45:00,82.17,82.17,82.06,82.06,4800.0,75.0133,75.0133,74.9128,74.9128,4800.0
2015-10-26 13:50:00,82.01,82.07,82.01,82.07,2559.0,74.8672,74.922,74.8672,74.922,2559.0
2015-10-26 13:55:00,82.08,82.13,82.05,82.09,9600.0,74.9311,74.9767,74.9037,74.9402,9600.0
2015-10-26 14:00:00,82.1,82.16,82.08,82.12,10500.0,74.9494,75.0041,74.9311,74.9676,10500.0
2015-10-26 14:05:00,82.11,82.15,82.11,82.14,3975.0,74.9585,74.995,74.9585,74.9859,3975.0
2015-10-26 14:10:00,82.16,82.18,82.06,82.18,21228.0,75.0041,75.0224,74.9128,75.0224,21228.0
2015-10-26 14:15:00,82.14,82.17,82.1,82.14,4500.0,74.9859,75.0133,74.9494,74.9859,4500.0
2015-10-26 14:20:00,82.16,82.23,82.15,82.23,6900.0,75.0041,75.068,74.995,75.068,6900.0
2015-10-26 14:25:00,82.24,82.25,82.08,82.15,56850.0,75.0772,75.0863,74.9311,74.995,56850.0
2015-10-26 14:30:00,82.12,82.15,82.02,82.05,34374.0,74.9676,74.995,74.8763,74.9037,34374.0
2015-10-26 14:35:00,82.06,82.08,82.06,82.07,1500.0,74.9128,74.9311,74.9128,74.922,1500.0
2015-10-26 14:40:00,82.07,82.08,82.03,82.08,10515.0,74.922,74.9311,74.8855,74.9311,10515.0
2015-10-26 14:45:00,82.1,82.25,82.1,82.15,16725.0,74.9494,75.0863,74.9494,74.995,16725.0
2015-10-26 14:50:00,82.15,82.15,82.08,82.08,8700.0,74.995,74.995,74.9311,74.9311,8700.0
2015-10-26 14:55:00,82.06,82.08,82.01,82.01,11088.0,74.9128,74.9311,74.8672,74.8672,11088.0
2015-10-26 15:00:00,82.01,82.02,81.98,82.01,13302.0,74.8672,74.8763,74.8398,74.8672,13302.0
2015-10-26 15:05:00,81.98,82.05,81.98,82.05,15600.0,74.8398,74.9037,74.8398,74.9037,15600.0
2015-10-26 15:10:00,82.08,82.15,81.99,82.0,13191.0,74.9311,74.995,74.8489,74.8581,13191.0
2015-10-26 15:15:00,82.0,82.14,82.0,82.14,38445.0,74.8581,74.9859,74.8581,74.9859,38445.0
2015-10-26 15:20:00,82.1,82.22,82.1,82.22,61731.0,74.9494,75.0589,74.9494,75.0589,61731.0
2015-10-26 15:25:00,82.25,82.38,82.22,82.38,28053.0,75.0863,75.205,75.0589,75.205,28053.0
2015-10-26 15:30:00,82.33,82.41,82.32,82.4,24738.0,75.1593,75.2324,75.1502,75.2232,24738.0
2015-10-26 15:35:00,82.38,82.4,82.33,82.39,26220.0,75.205,75.2232,75.1593,75.2141,26220.0
2015-10-26 15:40:00,82.37,82.42,82.33,82.37,100911.0,75.1958,75.2415,75.1593,75.1958,100911.0
2015-10-26 15:45:00,82.38,82.44,82.37,82.39,84702.0,75.205,75.2597,75.1958,75.2141,84702.0
2015-10-26 15:50:00,82.4,82.52,82.38,82.52,78126.0,75.2232,75.3328,75.205,75.3328,78126.0
2015-10-26 15:55:00,82.5,82.52,82.38,82.39,87936.0,75.3145,75.3328,75.205,75.2141,87936.0
2015-10-27 09:30:00,81.67,81.67,80.33,80.46,183831.0,74.5568,74.5568,73.3335,73.4522,183831.0
2015-10-27 09:35:00,80.47,81.14,80.47,81.14,112380.0,73.4613,74.073,73.4613,74.073,112380.0
2015-10-27 09:40:00,81.11,81.13,80.81,80.85,114768.0,74.0456,74.0638,73.7717,73.8082,114768.0
2015-10-27 09:45:00,80.82,80.95,80.72,80.72,39360.0,73.7808,73.8995,73.6895,73.6895,39360.0
2015-10-27 09:50:00,80.73,81.01,80.62,80.94,80685.0,73.6987,73.9543,73.5983,73.8904,80685.0
2015-10-27 09:55:00,80.92,81.0,80.78,80.99,167268.0,73.8721,73.9452,73.7443,73.936,167268.0
2015-10-27 10:00:00,80.95,80.96,80.85,80.85,19437.0,73.8995,73.9086,73.8082,73.8082,19437.0
2015-10-27 10:05:00,80.89,80.99,80.84,80.91,21114.0,73.8447,73.936,73.7991,73.863,21114.0
2015-10-27 10:10:00,80.9,80.93,80.78,80.8,9600.0,73.8539,73.8813,73.7443,73.7626,9600.0
2015-10-27 10:15:00,80.82,80.9,80.73,80.77,17829.0,73.7808,73.8539,73.6987,73.7352,17829.0
2015-10-27 10:20:00,80.76,80.81,80.6,80.67,4200.0,73.7261,73.7717,73.58,73.6439,4200.0
2015-10-27 10:25:00,80.55,80.55,80.42,80.46,25080.0,73.5344,73.5344,73.4157,73.4522,25080.0
2015-10-27 10:30:00,80.43,80.43,80.23,80.3,23442.0,73.4248,73.4248,73.2422,73.3061,23442.0
2015-10-27 10:35:00,80.31,80.31,80.1,80.17,25080.0,73.3153,73.3153,73.1235,73.1875,25080.0
2015-10-27 10:40:00,80.16,80.45,80.11,80.4,52638.0,73.1783,73.4431,73.1327,73.3974,52638.0
2015-10-27 10:45:00,80.38,80.41,80.3,80.4,32790.0,73.3792,73.4065,73.3061,73.3974,32790.0
2015-10-27 10:50:00,80.4,80.48,80.39,80.45,11100.0,73.3974,73.4705,73.3883,73.4431,11100.0
2015-10-27 10:55:00,80.45,80.68,80.43,80.68,22158.0,73.4431,73.653,73.4248,73.653,22158.0
2015-10-27 11:00:00,80.67,80.87,80.56,80.87,21852.0,73.6439,73.8265,73.5435,73.8265,21852.0
2015-10-27 11:05:00,80.82,80.9,80.73,80.83,10254.0,73.7808,73.8539,73.6987,73.79,10254.0
2015-10-27 11:10:00,80.82,80.82,80.51,80.74,47271.0,73.7808,73.7808,73.4978,73.7078,47271.0
2015-10-27 11:15:00,80.76,80.77,80.52,80.64,113256.0,73.7261,73.7352,73.507,73.6165,113256.0
2015-10-27 11:20:00,80.59,80.64,80.51,80.57,18309.0,73.5709,73.6165,73.4978,73.5526,18309.0
2015-10-27 11:25:00,80.57,80.57,80.47,80.51,8100.0,73.5526,73.5526,73.4613,73.4978,8100.0
2015-10-27 11:30:00,80.46,80.47,80.32,80.32,5700.0,73.4522,73.4613,73.3244,73.3244,5700.0
2015-10-27 11:35:00,80.3,80.45,80.27,80.43,8982.0,73.3061,73.4431,73.2787,73.4248,8982.0
2015-10-27 11:40:00,80.44,80.49,80.37,80.45,11010.0,73.4339,73.4796,73.37,73.4431,11010.0
2015-10-27 11:45:00,80.45,80.59,80.45,80.59,14100.0,73.4431,73.5709,73.4431,73.5709,14100.0
2015-10-27 11:50:00,80.57,80.6,80.38,80.38,19620.0,73.5526,73.58,73.3792,73.3792,19620.0
2015-10-27 11:55:00,80.34,80.34,80.23,80.29,7350.0,73.3426,73.3426,73.2422,73.297,7350.0
2015-10-27 12:00:00,80.3,80.34,80.2,80.29,8700.0,73.3061,73.3426,73.2148,73.297,8700.0
2015-10-27 12:05:00,80.36,80.37,80.22,80.37,5400.0,73.3609,73.37,73.2331,73.37,5400.0
2015-10-27 12:10:00,80.41,80.44,80.3,80.31,9900.0,73.4065,73.4339,73.3061,73.3153,9900.0
2015-10-27 12:15:00,80.35,80.43,80.27,80.41,7515.0,73.3518,73.4248,73.2787,73.4065,7515.0
2015-10-27 12:20:00,80.45,80.47,80.37,80.44,6000.0,73.4431,73.4613,73.37,73.4339,6000.0
2015-10-27 12:25:00,80.42,80.47,80.33,80.34,11400.0,73.4157,73.4613,73.3335,73.3426,11400.0
2015-10-27 12:30:00,80.34,80.44,80.33,80.39,7554.0,73.3426,73.4339,73.3335,73.3883,7554.0
2015-10-27 12:35:00,80.38,80.5,80.36,80.46,28575.0,73.3792,73.4887,73.3609,73.4522,28575.0
2015-10-27 12:40:00,80.49,80.49,80.34,80.34,9000.0,73.4796,73.4796,73.3426,73.3426,9000.0
2015-10-27 12:45:00,80.34,80.48,80.34,80.48,10080.0,73.3426,73.4705,73.3426,73.4705,10080.0
2015-10-27 12:50:00,80.45,80.48,80.34,80.44,28473.0,73.4431,73.4705,73.3426,73.4339,28473.0
2015-10-27 12:55:00,80.44,80.49,80.33,80.38,5700.0,73.4339,73.4796,73.3335,73.3792,5700.0
2015-10-27 13:00:00,80.39,80.39,80.17,80.2,9039.0,73.3883,73.3883,73.1875,73.2148,9039.0
2015-10-27 13:05:00,80.17,80.23,80.11,80.18,6036.0,73.1875,73.2422,73.1327,73.1966,6036.0
2015-10-27 13:10:00,80.34,80.34,80.28,80.33,3975.0,73.3426,73.3426,73.2879,73.3335,3975.0
2015-10-27 13:15:00,80.32,80.39,80.3,80.33,27735.0,73.3244,73.3883,73.3061,73.3335,27735.0
2015-10-27 13:20:00,80.36,80.38,80.34,80.38,4500.0,73.3609,73.3792,73.3426,73.3792,4500.0
2015-10-27 13:25:00,80.32,80.45,80.3,80.45,5493.0,73.3244,73.4431,73.3061,73.4431,5493.0
2015-10-27 13:30:00,80.46,80.54,80.46,80.49,9897.0,73.4522,73.5252,73.4522,73.4796,9897.0
2015-10-27 13:35:00,80.54,80.56,80.48,80.56,6081.0,73.5252,73.5435,73.4705,73.5435,6081.0
2015-10-27 13:40:00,80.61,80.64,80.56,80.63,3900.0,73.5891,73.6165,73.5435,73.6074,3900.0
2015-10-27 13:45:00,80.64,80.64,80.54,80.54,8775.0,73.6165,73.6165,73.5252,73.5252,8775.0
2015-10-27 13:50:00,80.55,80.58,80.37,80.37,24984.0,73.5344,73.5617,73.37,73.37,24984.0
2015-10-27 13:55:00,80.37,80.45,80.36,80.43,13185.0,73.37,73.4431,73.3609,73.4248,13185.0
2015-10-27 14:00:00,80.43,80.49,80.4,80.46,37035.0,73.4248,73.4796,73.3974,73.4522,37035.0
2015-10-27 14:05:00,80.45,80.6,80.43,80.6,26586.0,73.4431,73.58,73.4248,73.58,26586.0
2015-10-27 14:10:00,80.63,80.7,80.59,80.68,13650.0,73.6074,73.6713,73.5709,73.653,13650.0
2015-10-27 14:15:00,80.67,80.71,80.59,80.65,43602.0,73.6439,73.6804,73.5709,73.6256,43602.0
2015-10-27 14:20:00,80.6,80.72,80.57,80.67,8523.0,73.58,73.6895,73.5526,73.6439,8523.0
2015-10-27 14:25:00,80.68,80.76,80.65,80.74,12600.0,73.653,73.7261,73.6256,73.7078,12600.0
2015-10-27 14:30:00,80.7,80.72,80.64,80.71,11967.0,73.6713,73.6895,73.6165,73.6804,11967.0
2015-10-27 14:35:00,80.68,80.72,80.68,80.71,4587.0,73.653,73.6895,73.653,73.6804,4587.0
2015-10-27 14:40:00,80.68,80.83,80.64,80.83,58182.0,73.653,73.79,73.6165,73.79,58182.0
2015-10-27 14:45:00,80.78,80.83,80.67,80.72,29604.0,73.7443,73.79,73.6439,73.6895,29604.0
2015-10-27 14:50:00,80.69,80.81,80.67,80.81,25446.0,73.6622,73.7717,73.6439,73.7717,25446.0
2015-10-27 14:55:00,80.79,80.81,80.71,80.71,47259.0,73.7535,73.7717,73.6804,73.6804,47259.0
2015-10-27 15:00:00,80.73,80.73,80.67,80.71,25284.0,73.6987,73.6987,73.6439,73.6804,25284.0
2015-10-27 15:05:00,80.71,80.73,80.68,80.69,13917.0,73.6804,73.6987,73.653,73.6622,13917.0
2015-10-27 15:10:00,80.67,80.81,80.67,80.76,61806.0,73.6439,73.7717,73.6439,73.7261,61806.0
2015-10-27 15:15:00,80.74,80.79,80.72,80.79,43314.0,73.7078,73.7535,73.6895,73.7535,43314.0
2015-10-27 15:20:00,80.79,80.91,80.79,80.84,45399.0,73.7535,73.863,73.7535,73.7991,45399.0
2015-10-27 15:25:00,80.86,80.91,80.74,80.79,30933.0,73.8174,73.863,73.7078,73.7535,30933.0
2015-10-27 15:30:00,80.79,80.81,80.67,80.75,63648.0,73.7535,73.7717,73.6439,73.7169,63648.0
2015-10-27 15:35:00,80.73,80.73,80.62,80.63,15267.0,73.6987,73.6987,73.5983,73.6074,15267.0
2015-10-27 15:40:00,80.64,80.69,80.55,80.57,49359.0,73.6165,73.6622,73.5344,73.5526,49359.0
2015-10-27 15:45:00,80.56,80.61,80.5,80.61,52926.0,73.5435,73.5891,73.4887,73.5891,52926.0
2015-10-27 15:50:00,80.6,80.61,80.52,80.58,49545.0,73.58,73.5891,73.507,73.5617,49545.0
2015-10-27 15:55:00,80.59,80.68,80.57,80.64,127638.0,73.5709,73.653,73.5526,73.6165,127638.0
2015-10-28 09:30:00,80.78,81.15,80.78,81.06,35355.0,73.7443,74.0821,73.7443,73.9999,35355.0
2015-10-28 09:35:00,80.96,81.03,80.82,80.82,11100.0,73.9086,73.9725,73.7808,73.7808,11100.0
2015-10-28 09:40:00,80.85,80.85,80.59,80.64,29019.0,73.8082,73.8082,73.5709,73.6165,29019.0
2015-10-28 09:45:00,80.67,80.7,80.57,80.69,27105.0,73.6439,73.6713,73.5526,73.6622,27105.0
2015-10-28 09:50:00,80.68,80.72,80.62,80.67,18165.0,73.653,73.6895,73.5983,73.6439,18165.0
2015-10-28 09:55:00,80.71,80.88,80.63,80.72,85842.0,73.6804,73.8356,73.6074,73.6895,85842.0
2015-10-28 10:00:00,80.77,80.89,80.77,80.86,45738.0,73.7352,73.8447,73.7352,73.8174,45738.0
2015-10-28 10:05:00,80.88,81.31,80.8,81.16,181305.0,73.8356,74.2282,73.7626,74.0912,181305.0
2015-10-28 10:10:00,81.16,81.19,81.07,81.14,42243.0,74.0912,74.1186,74.0091,74.073,42243.0
2015-10-28 10:15:00,81.14,81.21,81.09,81.12,33498.0,74.073,74.1369,74.0273,74.0547,33498.0
2015-10-28 10:20:00,81.18,81.43,81.15,81.39,32562.0,74.1095,74.3377,74.0821,74.3012,32562.0
2015-10-28 10:25:00,81.39,81.48,81.31,81.39,40389.0,74.3012,74.3834,74.2282,74.3012,40389.0
2015-10-28 10:30:00,81.4,81.42,81.15,81.24,28638.0,74.3103,74.3286,74.0821,74.1643,28638.0
2015-10-28 10:35:00,81.24,81.26,81.12,81.12,57168.0,74.1643,74.1825,74.0547,74.0547,57168.0
2015-10-28 10:40:00,81.14,81.19,81.08,81.09,99000.0,74.073,74.1186,74.0182,74.0273,99000.0
2015-10-28 10:45:00,81.08,81.23,81.08,81.18,76554.0,74.0182,74.1551,74.0182,74.1095,76554.0
2015-10-28 10:50:00,81.13,81.59,81.12,81.54,87135.0,74.0638,74.4838,74.0547,74.4381,87135.0
2015-10-28 10:55:00,81.56,81.58,81.33,81.39,52098.0,74.4564,74.4746,74.2464,74.3012,52098.0
2015-10-28 11:00:00,81.37,81.46,81.34,81.45,27282.0,74.2829,74.3651,74.2555,74.356,27282.0
2015-10-28 11:05:00,81.56,81.66,81.28,81.32,50115.0,74.4564,74.5477,74.2008,74.2373,50115.0
2015-10-28 11:10:00,81.28,81.37,81.24,81.29,9156.0,74.2008,74.2829,74.1643,74.2099,9156.0
2015-10-28 11:15:00,81.3,81.32,81.2,81.31,16050.0,74.219,74.2373,74.1277,74.2282,16050.0
2015-10-28 11:20:00,81.31,81.32,81.12,81.15,19050.0,74.2282,74.2373,74.0547,74.0821,19050.0
2015-10-28 11:25:00,81.18,81.23,81.15,81.15,21468.0,74.1095,74.1551,74.0821,74.0821,21468.0
2015-10-28 11:30:00,81.16,81.18,81.06,81.06,24900.0,74.0912,74.1095,73.9999,73.9999,24900.0
2015-10-28 11:35:00,81.13,81.28,81.12,81.27,22083.0,74.0638,74.2008,74.0547,74.1916,22083.0
2015-10-28 11:40:00,81.31,81.43,81.2,81.3,41790.0,74.2282,74.3377,74.1277,74.219,41790.0
2015-10-28 11:45:00,81.29,81.33,81.19,81.25,60897.0,74.2099,74.2464,74.1186,74.1734,60897.0
2015-10-28 11:50:00,81.25,81.3,81.14,81.19,27900.0,74.1734,74.219,74.073,74.1186,27900.0
2015-10-28 11:55:00,81.19,81.33,81.16,81.16,37734.0,74.1186,74.2464,74.0912,74.0912,37734.0
2015-10-28 12:00:00,81.23,81.28,81.2,81.25,48936.0,74.1551,74.2008,74.1277,74.1734,48936.0
2015-10-28 12:05:00,81.29,81.38,81.23,81.38,19380.0,74.2099,74.2921,74.1551,74.2921,19380.0
2015-10-28 12:10:00,81.4,81.48,81.27,81.34,29658.0,74.3103,74.3834,74.1916,74.2555,29658.0
2015-10-28 12:15:00,81.35,81.36,81.22,81.22,21072.0,74.2647,74.2738,74.146,74.146,21072.0
2015-10-28 12:20:00,81.2,81.24,81.11,81.11,32853.0,74.1277,74.1643,74.0456,74.0456,32853.0
2015-10-28 12:25:00,81.22,81.22,81.14,81.2,23952.0,74.146,74.146,74.073,74.1277,23952.0
2015-10-28 12:30:00,81.22,81.36,81.22,81.29,33339.0,74.146,74.2738,74.146,74.2099,33339.0
2015-10-28 12:35:00,81.35,81.41,81.32,81.41,15021.0,74.2647,74.3195,74.2373,74.3195,15021.0
2015-10-28 12:40:00,81.41,81.42,81.21,81.29,60636.0,74.3195,74.3286,74.1369,74.2099,60636.0
2015-10-28 12:45:00,81.29,81.3,81.16,81.17,39867.0,74.2099,74.219,74.0912,74.1004,39867.0
2015-10-28 12:50:00,81.22,81.25,81.18,81.19,7800.0,74.146,74.1734,74.1095,74.1186,7800.0
2015-10-28 12:55:00,81.21,81.21,81.16,81.19,5400.0,74.1369,74.1369,74.0912,74.1186,5400.0
2015-10-28 13:00:00,81.17,81.2,81.13,81.18,31782.0,74.1004,74.1277,74.0638,74.1095,31782.0
2015-10-28 13:05:00,81.2,81.21,81.03,81.04,19404.0,74.1277,74.1369,73.9725,73.9817,19404.0
2015-10-28 13:10:00,81.06,81.07,80.92,81.0,53883.0,73.9999,74.0091,73.8721,73.9452,53883.0
2015-10-28 13:15:00,81.01,81.07,81.0,81.06,5574.0,73.9543,74.0091,73.9452,73.9999,5574.0
2015-10-28 13:20:00,81.06,81.07,80.98,80.98,18357.0,73.9999,74.0091,73.9269,73.9269,18357.0
2015-10-28 13:25:00,80.88,80.97,80.88,80.9,16911.0,73.8356,73.9178,73.8356,73.8539,16911.0
2015-10-28 13:30:00,80.88,80.9,80.79,80.82,27321.0,73.8356,73.8539,73.7535,73.7808,27321.0
2015-10-28 13:35:00,80.86,80.87,80.79,80.84,15900.0,73.8174,73.8265,73.7535,73.7991,15900.0
2015-10-28 13:40:00,80.87,80.98,80.8,80.82,37575.0,73.8265,73.9269,73.7626,73.7808,37575.0
2015-10-28 13:45:00,80.86,80.88,80.79,80.81,15000.0,73.8174,73.8356,73.7535,73.7717,15000.0
2015-10-28 13:50:00,80.81,80.89,80.76,80.85,53325.0,73.7717,73.8447,73.7261,73.8082,53325.0
2015-10-28 13:55:00,80.84,81.6,80.78,81.45,27045.0,73.7991,74.4929,73.7443,74.356,27045.0
2015-10-28 14:00:00,81.52,81.52,80.84,80.94,39117.0,74.4199,74.4199,73.7991,73.8904,39117.0
2015-10-28 14:05:00,80.99,80.99,80.82,80.93,34227.0,73.936,73.936,73.7808,73.8813,34227.0
2015-10-28 14:10:00,80.91,80.92,80.41,80.5,49788.0,73.863,73.8721,73.4065,73.4887,49788.0
2015-10-28 14:15:00,80.51,80.64,80.43,80.63,22506.0,73.4978,73.6165,73.4248,73.6074,22506.0
2015-10-28 14:20:00,80.66,81.14,80.66,81.13,45903.0,73.6348,74.073,73.6348,74.0638,45903.0
2015-10-28 14:25:00,81.05,81.36,81.05,81.24,32943.0,73.9908,74.2738,73.9908,74.1643,32943.0
2015-10-28 14:30:00,81.22,81.22,80.94,81.14,26781.0,74.146,74.146,73.8904,74.073,26781.0
2015-10-28 14:35:00,81.12,81.39,80.96,81.3,52017.0,74.0547,74.3012,73.9086,74.219,52017.0
2015-10-28 14:40:00,81.3,81.45,81.19,81.22,26310.0,74.219,74.356,74.1186,74.146,26310.0
2015-10-28 14:45:00,81.18,81.18,80.98,81.03,51927.0,74.1095,74.1095,73.9269,73.9725,51927.0
2015-10-28 14:50:00,81.01,81.33,81.01,81.33,15729.0,73.9543,74.2464,73.9543,74.2464,15729.0
2015-10-28 14:55:00,81.29,81.4,81.22,81.4,38544.0,74.2099,74.3103,74.146,74.3103,38544.0
2015-10-28 15:00:00,81.36,81.65,81.33,81.45,42525.0,74.2738,74.5385,74.2464,74.356,42525.0
2015-10-28 15:05:00,81.5,81.83,81.47,81.76,32688.0,74.4016,74.7029,74.3742,74.639,32688.0
2015-10-28 15:10:00,81.73,81.92,81.69,81.89,25035.0,74.6116,74.785,74.5751,74.7576,25035.0
2015-10-28 15:15:00,81.93,82.1,81.9,82.02,26979.0,74.7942,74.9494,74.7668,74.8763,26979.0
2015-10-28 15:20:00,82.06,82.14,81.9,81.92,47586.0,74.9128,74.9859,74.7668,74.785,47586.0
2015-10-28 15:25:00,81.89,81.89,81.69,81.74,41628.0,74.7576,74.7576,74.5751,74.6207,41628.0
2015-10-28 15:30:00,81.79,81.96,81.75,81.75,39216.0,74.6664,74.8215,74.6298,74.6298,39216.0
2015-10-28 15:35:00,81.75,82.07,81.73,82.0,35853.0,74.6298,74.922,74.6116,74.8581,35853.0
2015-10-28 15:40:00,82.0,82.29,81.98,82.26,65505.0,74.8581,75.1228,74.8398,75.0954,65505.0
2015-10-28 15:45:00,82.29,82.44,82.13,82.13,104979.0,75.1228,75.2597,74.9767,74.9767,104979.0
2015-10-28 15:50:00,82.17,82.18,81.97,82.1,74457.0,75.0133,75.0224,74.8307,74.9494,74457.0
2015-10-28 15:55:00,82.13,82.24,82.03,82.17,188931.0,74.9767,75.0772,74.8855,75.0133,188931.0
2015-10-29 09:30:00,86.66,87.28,83.59,84.33,286086.0,79.1122,79.6782,76.3096,76.9851,286086.0
2015-10-29 09:35:00,84.32,84.32,83.0,83.31,247200.0,76.976,76.976,75.771,76.054,247200.0
2015-10-29 09:40:00,83.35,84.7,83.13,84.49,147498.0,76.0905,77.3229,75.8896,77.1312,147498.0
2015-10-29 09:45:00,84.25,84.38,83.36,83.73,181851.0,76.9121,77.0308,76.0996,76.4374,181851.0
2015-10-29 09:50:00,83.76,84.55,83.67,84.25,141102.0,76.4648,77.186,76.3826,76.9121,141102.0
2015-10-29 09:55:00,84.25,84.49,84.0,84.3,171207.0,76.9121,77.1312,76.6839,76.9577,171207.0
2015-10-29 10:00:00,84.23,84.63,84.0,84.46,166443.0,76.8938,77.259,76.6839,77.1038,166443.0
2015-10-29 10:05:00,84.5,84.8,84.38,84.38,44280.0,77.1403,77.4142,77.0308,77.0308,44280.0
2015-10-29 10:10:00,84.37,84.55,83.94,84.48,92256.0,77.0216,77.186,76.6291,77.1221,92256.0
2015-10-29 10:15:00,84.48,84.94,84.28,84.75,108993.0,77.1221,77.542,76.9395,77.3685,108993.0
2015-10-29 10:20:00,84.82,84.94,84.57,84.64,79536.0,77.4325,77.542,77.2042,77.2681,79536.0
2015-10-29 10:25:00,84.64,84.92,84.51,84.77,105354.0,77.2681,77.5237,77.1495,77.3868,105354.0
2015-10-29 10:30:00,84.74,85.35,84.67,85.35,74151.0,77.3594,77.9163,77.2955,77.9163,74151.0
2015-10-29 10:35:00,85.36,85.46,85.0,85.0,51204.0,77.9254,78.0167,77.5968,77.5968,51204.0
2015-10-29 10:40:00,84.9,85.13,84.86,85.13,32307.0,77.5055,77.7155,77.469,77.7155,32307.0
2015-10-29 10:45:00,85.03,85.45,85.03,85.05,36279.0,77.6242,78.0076,77.6242,77.6424,36279.0
2015-10-29 10:50:00,85.04,85.19,84.79,84.79,51312.0,77.6333,77.7702,77.4051,77.4051,51312.0
2015-10-29 10:55:00,84.78,84.95,84.32,84.33,58362.0,77.3959,77.5511,76.976,76.9851,58362.0
2015-10-29 11:00:00,84.33,84.62,84.33,84.55,22269.0,76.9851,77.2499,76.9851,77.186,22269.0
2015-10-29 11:05:00,84.57,84.83,84.54,84.83,43701.0,77.2042,77.4416,77.1768,77.4416,43701.0
2015-10-29 11:10:00,84.75,84.86,84.62,84.68,44556.0,77.3685,77.469,77.2499,77.3046,44556.0
2015-10-29 11:15:00,84.7,84.8,84.62,84.75,36003.0,77.3229,77.4142,77.2499,77.3685,36003.0
2015-10-29 11:20:00,84.76,85.14,84.68,84.93,84024.0,77.3777,77.7246,77.3046,77.5329,84024.0
2015-10-29 11:25:00,84.93,85.6,84.87,85.48,35211.0,77.5329,78.1445,77.4781,78.035,35211.0
2015-10-29 11:30:00,85.49,86.33,85.46,85.99,127938.0,78.0441,78.8109,78.0167,78.5005,127938.0
2015-10-29 11:35:00,85.82,85.91,85.44,85.54,54291.0,78.3454,78.4275,77.9985,78.0897,54291.0
2015-10-29 11:40:00,85.54,86.2,85.27,86.2,83727.0,78.0897,78.6923,77.8433,78.6923,83727.0
2015-10-29 11:45:00,86.14,86.67,86.12,86.54,113151.0,78.6375,79.1213,78.6192,79.0026,113151.0
2015-10-29 11:50:00,86.52,87.2,86.52,86.97,94188.0,78.9844,79.6052,78.9844,79.3952,94188.0
2015-10-29 11:55:00,86.91,86.91,86.35,86.35,41169.0,79.3404,79.3404,78.8292,78.8292,41169.0
2015-10-29 12:00:00,86.46,86.5,86.14,86.2,37995.0,78.9296,78.9661,78.6375,78.6923,37995.0
2015-10-29 12:05:00,86.16,86.35,85.84,86.15,47190.0,78.6557,78.8292,78.3636,78.6466,47190.0
2015-10-29 12:10:00,86.06,86.15,85.78,85.97,48663.0,78.5645,78.6466,78.3088,78.4823,48663.0
2015-10-29 12:15:00,86.01,86.14,85.74,85.77,28197.0,78.5188,78.6375,78.2723,78.2997,28197.0
2015-10-29 12:20:00,85.74,86.12,85.6,85.89,33480.0,78.2723,78.6192,78.1445,78.4093,33480.0
2015-10-29 12:25:00,85.99,85.99,85.83,85.92,11217.0,78.5005,78.5005,78.3545,78.4366,11217.0
2015-10-29 12:30:00,85.94,86.0,85.79,85.81,29202.0,78.4549,78.5097,78.318,78.3362,29202.0
2015-10-29 12:35:00,85.68,85.93,85.59,85.85,50952.0,78.2175,78.4458,78.1354,78.3727,50952.0
2015-10-29 12:40:00,85.84,85.85,85.63,85.67,34239.0,78.3636,78.3727,78.1719,78.2084,34239.0
2015-10-29 12:45:00,85.65,85.88,85.63,85.83,21594.0,78.1902,78.4001,78.1719,78.3545,21594.0
2015-10-29 12:50:00,85.82,86.14,85.8,86.11,50055.0,78.3454,78.6375,78.3271,78.6101,50055.0
2015-10-29 12:55:00,86.15,86.4,86.08,86.1,41685.0,78.6466,78.8748,78.5827,78.601,41685.0
2015-10-29 13:00:00,86.13,86.35,85.86,85.88,45855.0,78.6284,78.8292,78.3819,78.4001,45855.0
2015-10-29 13:05:00,85.91,86.1,85.59,85.99,62406.0,78.4275,78.601,78.1354,78.5005,62406.0
2015-10-29 13:10:00,85.95,86.33,85.95,86.27,21465.0,78.464,78.8109,78.464,78.7562,21465.0
2015-10-29 13:15:00,86.24,86.31,85.83,85.95,68100.0,78.7288,78.7927,78.3545,78.464,68100.0
2015-10-29 13:20:00,85.94,86.07,85.87,86.03,113334.0,78.4549,78.5736,78.391,78.5371,113334.0
2015-10-29 13:25:00,86.07,86.07,85.81,85.85,26193.0,78.5736,78.5736,78.3362,78.3727,26193.0
2015-10-29 13:30:00,85.87,85.94,85.57,85.62,18300.0,78.391,78.4549,78.1171,78.1628,18300.0
2015-10-29 13:35:00,85.57,85.73,85.42,85.71,52323.0,78.1171,78.2632,77.9802,78.2449,52323.0
2015-10-29 13:40:00,85.75,86.12,85.7,86.12,30477.0,78.2815,78.6192,78.2358,78.6192,30477.0
2015-10-29 13:45:00,86.12,86.13,85.88,85.88,24000.0,78.6192,78.6284,78.4001,78.4001,24000.0
2015-10-29 13:50:00,85.88,86.29,85.85,86.14,36483.0,78.4001,78.7744,78.3727,78.6375,36483.0
2015-10-29 13:55:00,86.14,86.52,86.13,86.41,35697.0,78.6375,78.9844,78.6284,78.884,35697.0
2015-10-29 14:00:00,86.37,86.64,86.26,86.64,60045.0,78.8475,79.0939,78.747,79.0939,60045.0
2015-10-29 14:05:00,86.63,86.69,86.26,86.26,35535.0,79.0848,79.1396,78.747,78.747,35535.0
2015-10-29 14:10:00,86.22,86.38,85.92,85.99,60750.0,78.7105,78.8566,78.4366,78.5005,60750.0
2015-10-29 14:15:00,86.01,86.02,85.76,85.79,44706.0,78.5188,78.5279,78.2906,78.318,44706.0
2015-10-29 14:20:00,85.86,86.28,85.75,86.06,108786.0,78.3819,78.7653,78.2815,78.5645,108786.0
2015-10-29 14:25:00,86.06,86.15,85.78,85.85,43482.0,78.5645,78.6466,78.3088,78.3727,43482.0
2015-10-29 14:30:00,85.77,86.04,85.71,86.0,34431.0,78.2997,78.5462,78.2449,78.5097,34431.0
2015-10-29 14:35:00,86.09,86.13,85.83,85.9,28416.0,78.5918,78.6284,78.3545,78.4184,28416.0
2015-10-29 14:40:00,85.99,86.12,85.75,85.77,83025.0,78.5005,78.6192,78.2815,78.2997,83025.0
2015-10-29 14:45:00,85.73,85.82,85.68,85.74,33864.0,78.2632,78.3454,78.2175,78.2723,33864.0
2015-10-29 14:50:00,85.75,85.89,85.71,85.82,51396.0,78.2815,78.4093,78.2449,78.3454,51396.0
2015-10-29 14:55:00,85.77,85.86,85.63,85.73,20451.0,78.2997,78.3819,78.1719,78.2632,20451.0
2015-10-29 15:00:00,85.76,85.84,85.67,85.67,24849.0,78.2906,78.3636,78.2084,78.2084,24849.0
2015-10-29 15:05:00,85.69,85.73,85.67,85.67,28386.0,78.2267,78.2632,78.2084,78.2084,28386.0
2015-10-29 15:10:00,85.7,85.8,85.62,85.76,135177.0,78.2358,78.3271,78.1628,78.2906,135177.0
2015-10-29 15:15:00,85.76,85.8,85.62,85.64,72282.0,78.2906,78.3271,78.1628,78.181,72282.0
2015-10-29 15:20:00,85.67,85.84,85.63,85.82,55362.0,78.2084,78.3636,78.1719,78.3454,55362.0
2015-10-29 15:25:00,85.84,86.24,85.84,86.06,67725.0,78.3636,78.7288,78.3636,78.5645,67725.0
2015-10-29 15:30:00,86.02,86.12,85.82,85.92,54732.0,78.5279,78.6192,78.3454,78.4366,54732.0
2015-10-29 15:35:00,85.92,86.02,85.74,85.96,145653.0,78.4366,78.5279,78.2723,78.4732,145653.0
2015-10-29 15:40:00,85.96,86.24,85.95,86.24,56418.0,78.4732,78.7288,78.464,78.7288,56418.0
2015-10-29 15:45:00,86.21,86.25,86.05,86.05,96015.0,78.7014,78.7379,78.5553,78.5553,96015.0
2015-10-29 15:50:00,86.05,86.16,85.87,86.1,151230.0,78.5553,78.6557,78.391,78.601,151230.0
2015-10-29 15:55:00,86.08,86.19,86.02,86.07,206337.0,78.5827,78.6831,78.5279,78.5736,206337.0
2015-10-30 09:30:00,86.84,86.89,86.01,86.68,86127.0,79.2765,79.3222,78.5188,79.1305,86127.0
2015-10-30 09:35:00,86.81,87.39,86.77,86.8,90225.0,79.2491,79.7786,79.2126,79.24,90225.0
2015-10-30 09:40:00,86.87,87.51,86.83,87.45,38664.0,79.3039,79.8882,79.2674,79.8334,38664.0
2015-10-30 09:45:00,87.45,87.67,87.15,87.58,47961.0,79.8334,80.0342,79.5595,79.9521,47961.0
2015-10-30 09:50:00,87.59,88.27,87.43,88.03,75483.0,79.9612,80.582,79.8151,80.3629,75483.0
2015-10-30 09:55:00,88.05,88.32,87.87,87.87,28890.0,80.3811,80.6276,80.2168,80.2168,28890.0
2015-10-30 10:00:00,88.03,88.58,88.03,88.54,77280.0,80.3629,80.865,80.3629,80.8285,77280.0
2015-10-30 10:05:00,88.54,89.03,88.53,89.03,215043.0,80.8285,81.2758,80.8193,81.2758,215043.0
2015-10-30 10:10:00,88.99,89.1,88.58,89.05,85977.0,81.2393,81.3397,80.865,81.294,85977.0
2015-10-30 10:15:00,89.06,89.49,88.9,89.47,79596.0,81.3032,81.6957,81.1571,81.6775,79596.0
2015-10-30 10:20:00,89.41,89.95,89.31,89.5,65157.0,81.6227,82.1156,81.5314,81.7048,65157.0
2015-10-30 10:25:00,89.52,89.56,89.0,89.0,191373.0,81.7231,81.7596,81.2484,81.2484,191373.0
2015-10-30 10:30:00,89.08,89.4,89.0,89.16,64224.0,81.3214,81.6135,81.2484,81.3945,64224.0
2015-10-30 10:35:00,89.16,89.16,88.73,88.74,113655.0,81.3945,81.3945,81.0019,81.011,113655.0
2015-10-30 10:40:00,88.91,88.94,88.59,88.88,29034.0,81.1662,81.1936,80.8741,81.1388,29034.0
2015-10-30 10:45:00,88.94,89.06,88.66,88.82,44373.0,81.1936,81.3032,80.938,81.0841,44373.0
2015-10-30 10:50:00,88.82,88.98,88.81,88.85,137265.0,81.0841,81.2301,81.0749,81.1115,137265.0
2015-10-30 10:55:00,88.86,88.9,88.59,88.67,47100.0,81.1206,81.1571,80.8741,80.9471,47100.0
2015-10-30 11:00:00,88.68,88.76,88.37,88.39,24750.0,80.9563,81.0293,80.6733,80.6915,24750.0
2015-10-30 11:05:00,88.4,88.73,88.4,88.54,45183.0,80.7006,81.0019,80.7006,80.8285,45183.0
2015-10-30 11:10:00,88.54,88.58,88.41,88.57,16590.0,80.8285,80.865,80.7098,80.8558,16590.0
2015-10-30 11:15:00,88.58,88.65,88.42,88.42,22005.0,80.865,80.9289,80.7189,80.7189,22005.0
2015-10-30 11:20:00,88.42,88.52,88.29,88.44,94152.0,80.7189,80.8102,80.6002,80.7372,94152.0
2015-10-30 11:25:00,88.37,88.42,88.22,88.36,38079.0,80.6733,80.7189,80.5363,80.6641,38079.0
2015-10-30 11:30:00,88.38,88.38,88.2,88.25,23259.0,80.6824,80.6824,80.5181,80.5637,23259.0
2015-10-30 11:35:00,88.23,88.26,88.0,88.01,28245.0,80.5455,80.5728,80.3355,80.3446,28245.0
2015-10-30 11:40:00,88.0,88.4,88.0,88.33,39588.0,80.3355,80.7006,80.3355,80.6367,39588.0
2015-10-30 11:45:00,88.29,88.44,88.26,88.44,29370.0,80.6002,80.7372,80.5728,80.7372,29370.0
2015-10-30 11:50:00,88.43,88.58,88.4,88.53,30720.0,80.728,80.865,80.7006,80.8193,30720.0
2015-10-30 11:55:00,88.5,88.73,88.49,88.54,98682.0,80.7919,81.0019,80.7828,80.8285,98682.0
2015-10-30 12:00:00,88.58,88.58,88.45,88.45,52923.0,80.865,80.865,80.7463,80.7463,52923.0
2015-10-30 12:05:00,88.48,89.0,88.44,88.82,55473.0,80.7737,81.2484,80.7372,81.0841,55473.0
2015-10-30 12:10:00,88.89,89.14,88.84,88.93,50151.0,81.148,81.3762,81.1023,81.1845,50151.0
2015-10-30 12:15:00,88.91,89.25,88.71,89.11,36960.0,81.1662,81.4766,80.9836,81.3488,36960.0
2015-10-30 12:20:00,89.11,89.16,88.92,89.05,20085.0,81.3488,81.3945,81.1754,81.294,20085.0
2015-10-30 12:25:00,89.09,89.32,89.09,89.25,20760.0,81.3305,81.5405,81.3305,81.4766,20760.0
2015-10-30 12:30:00,89.2,89.33,88.99,89.33,51600.0,81.431,81.5496,81.2393,81.5496,51600.0
2015-10-30 12:35:00,89.33,89.33,89.14,89.16,17727.0,81.5496,81.5496,81.3762,81.3945,17727.0
2015-10-30 12:40:00,89.19,89.2,88.89,89.12,17181.0,81.4218,81.431,81.148,81.3579,17181.0
2015-10-30 12:45:00,89.17,89.33,88.97,89.33,49275.0,81.4036,81.5496,81.221,81.5496,49275.0
2015-10-30 12:50:00,89.33,89.67,89.33,89.59,49884.0,81.5496,81.86,81.5496,81.787,49884.0
2015-10-30 12:55:00,89.55,89.6,89.36,89.36,21936.0,81.7505,81.7961,81.577,81.577,21936.0
2015-10-30 13:00:00,89.39,89.42,89.17,89.25,19422.0,81.6044,81.6318,81.4036,81.4766,19422.0
2015-10-30 13:05:00,89.26,89.34,89.02,89.07,15000.0,81.4857,81.5588,81.2666,81.3123,15000.0
2015-10-30 13:10:00,89.04,89.08,88.81,88.89,23700.0,81.2849,81.3214,81.0749,81.148,23700.0
2015-10-30 13:15:00,88.85,88.89,88.78,88.79,16338.0,81.1115,81.148,81.0475,81.0567,16338.0
2015-10-30 13:20:00,88.75,88.97,88.75,88.87,25038.0,81.0202,81.221,81.0202,81.1297,25038.0
2015-10-30 13:25:00,88.85,89.2,88.82,89.08,26553.0,81.1115,81.431,81.0841,81.3214,26553.0
2015-10-30 13:30:00,89.12,89.29,89.07,89.2,65331.0,81.3579,81.5131,81.3123,81.431,65331.0
2015-10-30 13:35:00,89.16,89.25,89.12,89.13,27270.0,81.3945,81.4766,81.3579,81.3671,27270.0
2015-10-30 13:40:00,89.16,89.44,89.11,89.3,29706.0,81.3945,81.6501,81.3488,81.5223,29706.0
2015-10-30 13:45:00,89.34,89.58,89.34,89.55,23094.0,81.5588,81.7779,81.5588,81.7505,23094.0
2015-10-30 13:50:00,89.55,89.55,89.23,89.28,25476.0,81.7505,81.7505,81.4584,81.504,25476.0
2015-10-30 13:55:00,89.25,89.25,89.04,89.16,13161.0,81.4766,81.4766,81.2849,81.3945,13161.0
2015-10-30 14:00:00,89.12,89.16,88.96,88.96,35535.0,81.3579,81.3945,81.2119,81.2119,35535.0
2015-10-30 14:05:00,88.98,89.05,88.79,89.02,17865.0,81.2301,81.294,81.0567,81.2666,17865.0
2015-10-30 14:10:00,88.98,89.32,88.98,89.31,129012.0,81.2301,81.5405,81.2301,81.5314,129012.0
2015-10-30 14:15:00,89.32,89.4,89.07,89.09,53799.0,81.5405,81.6135,81.3123,81.3305,53799.0
2015-10-30 14:20:00,89.14,89.34,89.01,89.32,85710.0,81.3762,81.5588,81.2575,81.5405,85710.0
2015-10-30 14:25:00,89.29,89.43,89.28,89.36,14421.0,81.5131,81.6409,81.504,81.577,14421.0
2015-10-30 14:30:00,89.42,89.49,89.07,89.14,75732.0,81.6318,81.6957,81.3123,81.3762,75732.0
2015-10-30 14:35:00,89.16,89.16,88.78,88.89,30318.0,81.3945,81.3945,81.0475,81.148,30318.0
2015-10-30 14:40:00,88.85,89.11,88.83,89.09,22752.0,81.1115,81.3488,81.0932,81.3305,22752.0
2015-10-30 14:45:00,89.09,89.2,88.91,88.97,57624.0,81.3305,81.431,81.1662,81.221,57624.0
2015-10-30 14:50:00,88.94,89.03,88.92,89.0,14769.0,81.1936,81.2758,81.1754,81.2484,14769.0
2015-10-30 14:55:00,88.97,88.98,88.77,88.91,22161.0,81.221,81.2301,81.0384,81.1662,22161.0
2015-10-30 15:00:00,88.78,88.99,88.71,88.91,53145.0,81.0475,81.2393,80.9836,81.1662,53145.0
2015-10-30 15:05:00,88.92,88.98,88.76,88.89,37440.0,81.1754,81.2301,81.0293,81.148,37440.0
2015-10-30 15:10:00,88.83,89.1,88.83,88.92,78336.0,81.0932,81.3397,81.0932,81.1754,78336.0
2015-10-30 15:15:00,88.95,89.44,88.95,89.42,37038.0,81.2027,81.6501,81.2027,81.6318,37038.0
2015-10-30 15:20:00,89.46,89.54,89.27,89.3,45921.0,81.6683,81.7414,81.4949,81.5223,45921.0
2015-10-30 15:25:00,89.31,89.33,89.13,89.21,71454.0,81.5314,81.5496,81.3671,81.4401,71454.0
2015-10-30 15:30:00,89.21,89.37,89.16,89.18,95385.0,81.4401,81.5862,81.3945,81.4127,95385.0
2015-10-30 15:35:00,89.24,89.39,89.16,89.34,38412.0,81.4675,81.6044,81.3945,81.5588,38412.0
2015-10-30 15:40:00,89.29,89.41,89.21,89.36,109290.0,81.5131,81.6227,81.4401,81.577,109290.0
2015-10-30 15:45:00,89.36,89.49,89.24,89.27,90834.0,81.577,81.6957,81.4675,81.4949,90834.0
2015-10-30 15:50:00,89.25,89.28,88.97,88.98,92358.0,81.4766,81.504,81.221,81.2301,92358.0
2015-10-30 15:55:00,88.97,89.1,88.88,88.9,174081.0,81.221,81.3397,81.1388,81.1571,174081.0
2015-11-02 09:30:00,89.47,89.62,88.81,89.48,58527.0,81.6775,81.8144,81.0749,81.6866,58527.0
2015-11-02 09:35:00,89.66,89.97,89.26,89.55,63816.0,81.8509,82.1339,81.4857,81.7505,63816.0
2015-11-02 09:40:00,89.43,89.51,89.09,89.47,151143.0,81.6409,81.714,81.3305,81.6775,151143.0
2015-11-02 09:45:00,89.33,90.0,89.24,89.91,35277.0,81.5496,82.1613,81.4675,82.0791,35277.0
2015-11-02 09:50:00,89.91,90.0,89.43,89.53,72549.0,82.0791,82.1613,81.6409,81.7322,72549.0
2015-11-02 09:55:00,89.45,89.74,89.37,89.48,62532.0,81.6592,81.9239,81.5862,81.6866,62532.0
2015-11-02 10:00:00,89.49,89.76,89.39,89.49,17250.0,81.6957,81.9422,81.6044,81.6957,17250.0
2015-11-02 10:05:00,89.57,89.76,89.18,89.18,32964.0,81.7687,81.9422,81.4127,81.4127,32964.0
2015-11-02 10:10:00,89.17,89.33,89.12,89.28,24984.0,81.4036,81.5496,81.3579,81.504,24984.0
2015-11-02 10:15:00,89.28,89.28,88.99,89.14,37014.0,81.504,81.504,81.2393,81.3762,37014.0
2015-11-02 10:20:00,89.12,89.27,89.08,89.12,24804.0,81.3579,81.4949,81.3214,81.3579,24804.0
2015-11-02 10:25:00,89.03,89.05,88.84,88.84,18588.0,81.2758,81.294,81.1023,81.1023,18588.0
2015-11-02 10:30:00,88.79,88.86,88.7,88.78,29100.0,81.0567,81.1206,80.9745,81.0475,29100.0
2015-11-02 10:35:00,88.8,88.81,88.57,88.62,31533.0,81.0658,81.0749,80.8558,80.9015,31533.0
2015-11-02 10:40:00,88.62,88.63,88.47,88.59,19812.0,80.9015,80.9106,80.7645,80.8741,19812.0
2015-11-02 10:45:00,88.61,89.04,88.57,88.95,24144.0,80.8924,81.2849,80.8558,81.2027,24144.0
2015-11-02 10:50:00,88.95,89.0,88.86,88.86,11175.0,81.2027,81.2484,81.1206,81.1206,11175.0
2015-11-02 10:55:00,88.9,89.3,88.85,89.3,54501.0,81.1571,81.5223,81.1115,81.5223,54501.0
2015-11-02 11:00:00,89.3,89.31,89.15,89.24,22143.0,81.5223,81.5314,81.3853,81.4675,22143.0
2015-11-02 11:05:00,89.2,89.35,89.14,89.16,14772.0,81.431,81.5679,81.3762,81.3945,14772.0
2015-11-02 11:10:00,89.16,89.34,89.11,89.34,14250.0,81.3945,81.5588,81.3488,81.5588,14250.0
2015-11-02 11:15:00,89.32,89.36,89.17,89.17,17289.0,81.5405,81.577,81.4036,81.4036,17289.0
2015-11-02 11:20:00,89.22,89.22,88.92,89.03,15465.0,81.4492,81.4492,81.1754,81.2758,15465.0
2015-11-02 11:25:00,89.03,89.07,88.95,88.98,23637.0,81.2758,81.3123,81.2027,81.2301,23637.0
2015-11-02 11:30:00,89.03,89.05,88.95,88.98,14757.0,81.2758,81.294,81.2027,81.2301,14757.0
2015-11-02 11:35:00,88.97,89.29,88.95,89.28,62322.0,81.221,81.5131,81.2027,81.504,62322.0
2015-11-02 11:40:00,89.28,89.38,89.26,89.32,16371.0,81.504,81.5953,81.4857,81.5405,16371.0
2015-11-02 11:45:00,89.33,89.44,89.24,89.32,17316.0,81.5496,81.6501,81.4675,81.5405,17316.0
2015-11-02 11:50:00,89.32,89.42,89.31,89.36,11700.0,81.5405,81.6318,81.5314,81.577,11700.0
2015-11-02 11:55:00,89.38,89.38,89.27,89.37,19122.0,81.5953,81.5953,81.4949,81.5862,19122.0
2015-11-02 12:00:00,89.35,89.37,89.31,89.31,12000.0,81.5679,81.5862,81.5314,81.5314,12000.0
2015-11-02 12:05:00,89.28,89.31,89.15,89.2,9900.0,81.504,81.5314,81.3853,81.431,9900.0
2015-11-02 12:10:00,89.2,89.26,89.11,89.22,19497.0,81.431,81.4857,81.3488,81.4492,19497.0
2015-11-02 12:15:00,89.21,89.28,89.19,89.2,20655.0,81.4401,81.504,81.4218,81.431,20655.0
2015-11-02 12:20:00,89.19,89.38,89.18,89.32,52188.0,81.4218,81.5953,81.4127,81.5405,52188.0
2015-11-02 12:25:00,89.26,89.45,89.25,89.33,8016.0,81.4857,81.6592,81.4766,81.5496,8016.0
2015-11-02 12:30:00,89.33,89.33,89.26,89.33,6603.0,81.5496,81.5496,81.4857,81.5496,6603.0
2015-11-02 12:35:00,89.36,89.39,89.21,89.22,25446.0,81.577,81.6044,81.4401,81.4492,25446.0
2015-11-02 12:40:00,89.23,89.28,89.11,89.16,41505.0,81.4584,81.504,81.3488,81.3945,41505.0
2015-11-02 12:45:00,89.19,89.28,89.1,89.1,18450.0,81.4218,81.504,81.3397,81.3397,18450.0
2015-11-02 12:50:00,89.13,89.22,89.09,89.11,24165.0,81.3671,81.4492,81.3305,81.3488,24165.0
2015-11-02 12:55:00,89.18,89.21,89.17,89.18,6042.0,81.4127,81.4401,81.4036,81.4127,6042.0
2015-11-02 13:00:00,89.18,89.22,89.09,89.12,43098.0,81.4127,81.4492,81.3305,81.3579,43098.0
2015-11-02 13:05:00,89.17,89.18,89.11,89.11,3450.0,81.4036,81.4127,81.3488,81.3488,3450.0
2015-11-02 13:10:00,89.17,89.2,89.17,89.18,17880.0,81.4036,81.431,81.4036,81.4127,17880.0
2015-11-02 13:15:00,89.17,89.22,89.12,89.18,10638.0,81.4036,81.4492,81.3579,81.4127,10638.0
2015-11-02 13:20:00,89.18,89.32,89.16,89.29,24531.0,81.4127,81.5405,81.3945,81.5131,24531.0
2015-11-02 13:25:00,89.31,89.43,89.29,89.35,26940.0,81.5314,81.6409,81.5131,81.5679,26940.0
2015-11-02 13:30:00,89.35,89.44,89.24,89.42,18897.0,81.5679,81.6501,81.4675,81.6318,18897.0
2015-11-02 13:35:00,89.42,89.42,89.26,89.34,30111.0,81.6318,81.6318,81.4857,81.5588,30111.0
2015-11-02 13:40:00,89.36,89.36,89.26,89.29,13290.0,81.577,81.577,81.4857,81.5131,13290.0
2015-11-02 13:45:00,89.3,89.41,89.29,89.39,12720.0,81.5223,81.6227,81.5131,81.6044,12720.0
2015-11-02 13:50:00,89.39,89.42,89.33,89.4,16500.0,81.6044,81.6318,81.5496,81.6135,16500.0
2015-11-02 13:55:00,89.41,89.48,89.35,89.48,16005.0,81.6227,81.6866,81.5679,81.6866,16005.0
2015-11-02 14:00:00,89.51,89.54,89.41,89.45,18600.0,81.714,81.7414,81.6227,81.6592,18600.0
2015-11-02 14:05:00,89.46,89.59,89.46,89.53,21879.0,81.6683,81.787,81.6683,81.7322,21879.0
2015-11-02 14:10:00,89.53,89.61,89.5,89.58,15792.0,81.7322,81.8053,81.7048,81.7779,15792.0
2015-11-02 14:15:00,89.58,89.63,89.57,89.63,10800.0,81.7779,81.8235,81.7687,81.8235,10800.0
2015-11-02 14:20:00,89.63,89.85,89.61,89.85,21165.0,81.8235,82.0244,81.8053,82.0244,21165.0
2015-11-02 14:25:00,89.84,89.85,89.78,89.78,12000.0,82.0152,82.0244,81.9605,81.9605,12000.0
2015-11-02 14:30:00,89.78,89.85,89.75,89.81,32190.0,81.9605,82.0244,81.9331,81.9878,32190.0
2015-11-02 14:35:00,89.81,89.83,89.76,89.76,13350.0,81.9878,82.0061,81.9422,81.9422,13350.0
2015-11-02 14:40:00,89.82,89.82,89.77,89.77,14100.0,81.997,81.997,81.9513,81.9513,14100.0
2015-11-02 14:45:00,89.78,89.82,89.73,89.73,25404.0,81.9605,81.997,81.9148,81.9148,25404.0
2015-11-02 14:50:00,89.74,89.77,89.7,89.77,16524.0,81.9239,81.9513,81.8874,81.9513,16524.0
2015-11-02 14:55:00,89.79,89.93,89.79,89.92,21900.0,81.9696,82.0974,81.9696,82.0883,21900.0
2015-11-02 15:00:00,89.93,89.97,89.86,89.95,14469.0,82.0974,82.1339,82.0335,82.1156,14469.0
2015-11-02 15:05:00,89.92,89.94,89.87,89.88,24000.0,82.0883,82.1065,82.0426,82.0517,24000.0
2015-11-02 15:10:00,89.91,89.97,89.89,89.89,18396.0,82.0791,82.1339,82.0609,82.0609,18396.0
2015-11-02 15:15:00,89.93,89.98,89.89,89.96,23196.0,82.0974,82.143,82.0609,82.1248,23196.0
2015-11-02 15:20:00,89.95,90.07,89.95,90.07,28773.0,82.1156,82.2252,82.1156,82.2252,28773.0
2015-11-02 15:25:00,90.06,90.14,90.01,90.13,26190.0,82.2161,82.2891,82.1704,82.28,26190.0
2015-11-02 15:30:00,90.12,90.24,90.11,90.14,99033.0,82.2708,82.3804,82.2617,82.2891,99033.0
2015-11-02 15:35:00,90.16,90.18,89.97,90.0,66759.0,82.3074,82.3256,82.1339,82.1613,66759.0
2015-11-02 15:40:00,89.99,90.05,89.96,90.02,41358.0,82.1522,82.2069,82.1248,82.1795,41358.0
2015-11-02 15:45:00,90.03,90.07,89.92,89.94,44901.0,82.1887,82.2252,82.0883,82.1065,44901.0
2015-11-02 15:50:00,89.95,89.99,89.91,89.96,64140.0,82.1156,82.1522,82.0791,82.1248,64140.0
2015-11-02 15:55:00,89.95,90.0,89.86,89.91,130758.0,82.1156,82.1613,82.0335,82.0791,130758.0
2015-11-03 09:30:00,89.86,90.11,89.33,89.84,60264.0,82.0335,82.2617,81.5496,82.0152,60264.0
2015-11-03 09:35:00,89.66,90.1,89.66,89.94,51711.0,81.8509,82.2526,81.8509,82.1065,51711.0
2015-11-03 09:40:00,89.98,89.98,89.61,89.67,20214.0,82.143,82.143,81.8053,81.86,20214.0
2015-11-03 09:45:00,89.65,89.81,89.48,89.48,16569.0,81.8418,81.9878,81.6866,81.6866,16569.0
2015-11-03 09:50:00,89.67,89.67,89.47,89.49,38481.0,81.86,81.86,81.6775,81.6957,38481.0
2015-11-03 09:55:00,89.38,89.39,89.1,89.22,22407.0,81.5953,81.6044,81.3397,81.4492,22407.0
2015-11-03 10:00:00,89.27,89.33,89.19,89.33,8358.0,81.4949,81.5496,81.4218,81.5496,8358.0
2015-11-03 10:05:00,89.28,89.42,89.21,89.37,15126.0,81.504,81.6318,81.4401,81.5862,15126.0
2015-11-03 10:10:00,89.34,89.67,89.27,89.57,40200.0,81.5588,81.86,81.4949,81.7687,40200.0
2015-11-03 10:15:00,89.57,89.83,89.54,89.73,17070.0,81.7687,82.0061,81.7414,81.9148,17070.0
2015-11-03 10:20:00,89.7,89.77,89.62,89.7,13335.0,81.8874,81.9513,81.8144,81.8874,13335.0
2015-11-03 10:25:00,89.75,89.75,89.64,89.65,7050.0,81.9331,81.9331,81.8326,81.8418,7050.0
2015-11-03 10:30:00,89.65,89.73,89.6,89.72,12306.0,81.8418,81.9148,81.7961,81.9057,12306.0
2015-11-03 10:35:00,89.69,89.71,89.61,89.61,8721.0,81.8783,81.8965,81.8053,81.8053,8721.0
2015-11-03 10:40:00,89.61,89.71,89.5,89.71,10860.0,81.8053,81.8965,81.7048,81.8965,10860.0
2015-11-03 10:45:00,89.71,89.74,89.67,89.7,19257.0,81.8965,81.9239,81.86,81.8874,19257.0
2015-11-03 10:50:00,89.74,89.79,89.68,89.68,11256.0,81.9239,81.9696,81.8692,81.8692,11256.0
2015-11-03 10:55:00,89.68,89.75,89.61,89.75,54054.0,81.8692,81.9331,81.8053,81.9331,54054.0
2015-11-03 11:00:00,89.77,89.82,89.59,89.59,30060.0,81.9513,81.997,81.787,81.787,30060.0
2015-11-03 11:05:00,89.59,89.81,89.59,89.8,8484.0,81.787,81.9878,81.787,81.9787,8484.0
2015-11-03 11:10:00,89.8,89.8,89.57,89.64,8100.0,81.9787,81.9787,81.7687,81.8326,8100.0
2015-11-03 11:15:00,89.64,89.72,89.61,89.61,21864.0,81.8326,81.9057,81.8053,81.8053,21864.0
2015-11-03 11:20:00,89.57,89.63,89.55,89.63,6600.0,81.7687,81.8235,81.7505,81.8235,6600.0
2015-11-03 11:25:00,89.63,89.64,89.5,89.54,14742.0,81.8235,81.8326,81.7048,81.7414,14742.0
2015-11-03 11:30:00,89.51,89.56,89.45,89.5,5700.0,81.714,81.7596,81.6592,81.7048,5700.0
2015-11-03 11:35:00,89.5,89.73,89.5,89.61,17766.0,81.7048,81.9148,81.7048,81.8053,17766.0
2015-11-03 11:40:00,89.64,89.69,89.62,89.65,8838.0,81.8326,81.8783,81.8144,81.8418,8838.0
2015-11-03 11:45:00,89.69,89.69,89.56,89.67,8889.0,81.8783,81.8783,81.7596,81.86,8889.0
2015-11-03 11:50:00,89.69,89.74,89.65,89.65,9300.0,81.8783,81.9239,81.8418,81.8418,9300.0
2015-11-03 11:55:00,89.65,89.74,89.59,89.73,31839.0,81.8418,81.9239,81.787,81.9148,31839.0
2015-11-03 12:00:00,89.7,89.79,89.67,89.79,11400.0,81.8874,81.9696,81.86,81.9696,11400.0
2015-11-03 12:05:00,89.77,89.84,89.71,89.72,6903.0,81.9513,82.0152,81.8965,81.9057,6903.0
2015-11-03 12:10:00,89.77,89.82,89.74,89.77,23931.0,81.9513,81.997,81.9239,81.9513,23931.0
2015-11-03 12:15:00,89.76,89.83,89.75,89.8,11304.0,81.9422,82.0061,81.9331,81.9787,11304.0
2015-11-03 12:20:00,89.8,89.85,89.8,89.8,6600.0,81.9787,82.0244,81.9787,81.9787,6600.0
2015-11-03 12:25:00,89.8,89.83,89.73,89.75,3300.0,81.9787,82.0061,81.9148,81.9331,3300.0
2015-11-03 12:30:00,89.74,89.77,89.69,89.73,5043.0,81.9239,81.9513,81.8783,81.9148,5043.0
2015-11-03 12:35:00,89.72,89.75,89.62,89.65,34425.0,81.9057,81.9331,81.8144,81.8418,34425.0
2015-11-03 12:40:00,89.66,89.72,89.6,89.61,21750.0,81.8509,81.9057,81.7961,81.8053,21750.0
2015-11-03 12:45:00,89.62,89.69,89.58,89.62,21975.0,81.8144,81.8783,81.7779,81.8144,21975.0
2015-11-03 12:50:00,89.62,89.7,89.61,89.7,5100.0,81.8144,81.8874,81.8053,81.8874,5100.0
2015-11-03 12:55:00,89.67,89.71,89.58,89.69,31920.0,81.86,81.8965,81.7779,81.8783,31920.0
2015-11-03 13:00:00,89.65,89.8,89.64,89.72,33030.0,81.8418,81.9787,81.8326,81.9057,33030.0
2015-11-03 13:05:00,89.74,89.75,89.63,89.71,9324.0,81.9239,81.9331,81.8235,81.8965,9324.0
2015-11-03 13:10:00,89.7,89.76,89.64,89.73,14085.0,81.8874,81.9422,81.8326,81.9148,14085.0
2015-11-03 13:15:00,89.73,89.82,89.69,89.79,21318.0,81.9148,81.997,81.8783,81.9696,21318.0
2015-11-03 13:20:00,89.77,89.82,89.77,89.82,8286.0,81.9513,81.997,81.9513,81.997,8286.0
2015-11-03 13:25:00,89.82,89.82,89.74,89.8,8700.0,81.997,81.997,81.9239,81.9787,8700.0
2015-11-03 13:30:00,89.8,89.8,89.73,89.74,18600.0,81.9787,81.9787,81.9148,81.9239,18600.0
2015-11-03 13:35:00,89.74,89.77,89.7,89.76,11013.0,81.9239,81.9513,81.8874,81.9422,11013.0
2015-11-03 13:40:00,89.78,89.84,89.75,89.77,22602.0,81.9605,82.0152,81.9331,81.9513,22602.0
2015-11-03 13:45:00,89.8,89.82,89.73,89.8,17205.0,81.9787,81.997,81.9148,81.9787,17205.0
2015-11-03 13:50:00,89.79,89.79,89.68,89.68,17400.0,81.9696,81.9696,81.8692,81.8692,17400.0
2015-11-03 13:55:00,89.69,89.79,89.69,89.77,9300.0,81.8783,81.9696,81.8783,81.9513,9300.0
2015-11-03 14:00:00,89.8,89.82,89.66,89.66,13110.0,81.9787,81.997,81.8509,81.8509,13110.0
2015-11-03 14:05:00,89.71,89.83,89.62,89.83,15633.0,81.8965,82.0061,81.8144,82.0061,15633.0
2015-11-03 14:10:00,89.83,89.87,89.8,89.87,14373.0,82.0061,82.0426,81.9787,82.0426,14373.0
2015-11-03 14:15:00,89.88,89.9,89.85,89.87,10530.0,82.0517,82.07,82.0244,82.0426,10530.0
2015-11-03 14:20:00,89.82,89.88,89.82,89.87,4800.0,81.997,82.0517,81.997,82.0426,4800.0
2015-11-03 14:25:00,89.88,89.96,89.82,89.96,7350.0,82.0517,82.1248,81.997,82.1248,7350.0
2015-11-03 14:30:00,89.96,89.98,89.89,89.95,41565.0,82.1248,82.143,82.0609,82.1156,41565.0
2015-11-03 14:35:00,89.97,90.0,89.91,89.93,55017.0,82.1339,82.1613,82.0791,82.0974,55017.0
2015-11-03 14:40:00,89.94,90.0,89.87,89.94,40449.0,82.1065,82.1613,82.0426,82.1065,40449.0
2015-11-03 14:45:00,89.91,90.01,89.91,90.01,15555.0,82.0791,82.1704,82.0791,82.1704,15555.0
2015-11-03 14:50:00,90.02,90.11,90.0,90.0,11100.0,82.1795,82.2617,82.1613,82.1613,11100.0
2015-11-03 14:55:00,90.04,90.09,89.98,90.06,12450.0,82.1978,82.2435,82.143,82.2161,12450.0
2015-11-03 15:00:00,90.05,90.08,89.98,90.01,33324.0,82.2069,82.2343,82.143,82.1704,33324.0
2015-11-03 15:05:00,90.05,90.11,89.99,90.0,35085.0,82.2069,82.2617,82.1522,82.1613,35085.0
2015-11-03 15:10:00,90.02,90.07,89.95,89.98,29682.0,82.1795,82.2252,82.1156,82.143,29682.0
2015-11-03 15:15:00,89.98,90.02,89.93,90.02,48180.0,82.143,82.1795,82.0974,82.1795,48180.0
2015-11-03 15:20:00,90.04,90.13,90.03,90.13,21309.0,82.1978,82.28,82.1887,82.28,21309.0
2015-11-03 15:25:00,90.14,90.18,90.07,90.15,26913.0,82.2891,82.3256,82.2252,82.2982,26913.0
2015-11-03 15:30:00,90.14,90.18,90.01,90.14,28773.0,82.2891,82.3256,82.1704,82.2891,28773.0
2015-11-03 15:35:00,90.15,90.18,90.12,90.14,24075.0,82.2982,82.3256,82.2708,82.2891,24075.0
2015-11-03 15:40:00,90.14,90.15,89.91,89.91,21273.0,82.2891,82.2982,82.0791,82.0791,21273.0
2015-11-03 15:45:00,89.91,90.03,89.9,89.99,39393.0,82.0791,82.1887,82.07,82.1522,39393.0
2015-11-03 15:50:00,89.98,90.02,89.95,89.96,46131.0,82.143,82.1795,82.1156,82.1248,46131.0
2015-11-03 15:55:00,89.96,90.03,89.88,90.0,139611.0,82.1248,82.1887,82.0517,82.1613,139611.0
2015-11-04 09:30:00,90.42,90.42,89.68,89.68,51741.0,82.5447,82.5447,81.8692,81.8692,51741.0
2015-11-04 09:35:00,89.8,90.25,89.7,90.17,25263.0,81.9787,82.3895,81.8874,82.3165,25263.0
2015-11-04 09:40:00,90.01,90.4,90.01,90.16,25230.0,82.1704,82.5265,82.1704,82.3074,25230.0
2015-11-04 09:45:00,90.18,90.18,89.65,89.69,11400.0,82.3256,82.3256,81.8418,81.8783,11400.0
2015-11-04 09:50:00,89.54,89.63,89.35,89.51,34695.0,81.7414,81.8235,81.5679,81.714,34695.0
2015-11-04 09:55:00,89.5,89.7,89.35,89.46,119352.0,81.7048,81.8874,81.5679,81.6683,119352.0
2015-11-04 10:00:00,89.5,89.76,89.46,89.76,9600.0,81.7048,81.9422,81.6683,81.9422,9600.0
2015-11-04 10:05:00,89.79,89.93,89.79,89.92,17976.0,81.9696,82.0974,81.9696,82.0883,17976.0
2015-11-04 10:10:00,89.88,90.12,89.81,90.03,45564.0,82.0517,82.2708,81.9878,82.1887,45564.0
2015-11-04 10:15:00,90.13,90.31,90.06,90.3,8700.0,82.28,82.4443,82.2161,82.4352,8700.0
2015-11-04 10:20:00,90.4,90.53,90.24,90.53,11829.0,82.5265,82.6451,82.3804,82.6451,11829.0
2015-11-04 10:25:00,90.48,90.68,90.48,90.64,12231.0,82.5995,82.7821,82.5995,82.7455,12231.0
2015-11-04 10:30:00,90.65,90.7,90.38,90.7,13824.0,82.7547,82.8003,82.5082,82.8003,13824.0
2015-11-04 10:35:00,90.66,90.66,90.38,90.38,10800.0,82.7638,82.7638,82.5082,82.5082,10800.0
2015-11-04 10:40:00,90.3,90.31,90.1,90.1,8700.0,82.4352,82.4443,82.2526,82.2526,8700.0
2015-11-04 10:45:00,90.22,90.41,90.22,90.4,14184.0,82.3621,82.5356,82.3621,82.5265,14184.0
2015-11-04 10:50:00,90.46,90.46,90.23,90.24,13695.0,82.5812,82.5812,82.3713,82.3804,13695.0
2015-11-04 10:55:00,90.27,90.27,90.11,90.22,7890.0,82.4078,82.4078,82.2617,82.3621,7890.0
2015-11-04 11:00:00,90.15,90.15,89.94,89.94,7350.0,82.2982,82.2982,82.1065,82.1065,7350.0
2015-11-04 11:05:00,89.96,89.96,89.74,89.78,18588.0,82.1248,82.1248,81.9239,81.9605,18588.0
2015-11-04 11:10:00,89.84,89.96,89.83,89.96,7800.0,82.0152,82.1248,82.0061,82.1248,7800.0
2015-11-04 11:15:00,89.96,90.18,89.92,90.18,10653.0,82.1248,82.3256,82.0883,82.3256,10653.0
2015-11-04 11:20:00,90.18,90.38,90.12,90.13,11400.0,82.3256,82.5082,82.2708,82.28,11400.0
2015-11-04 11:25:00,90.13,90.2,90.05,90.17,8679.0,82.28,82.3439,82.2069,82.3165,8679.0
2015-11-04 11:30:00,90.19,90.24,90.08,90.16,6330.0,82.3347,82.3804,82.2343,82.3074,6330.0
2015-11-04 11:35:00,90.08,90.22,89.99,90.22,15435.0,82.2343,82.3621,82.1522,82.3621,15435.0
2015-11-04 11:40:00,90.15,90.15,89.97,90.07,31830.0,82.2982,82.2982,82.1339,82.2252,31830.0
2015-11-04 11:45:00,90.02,90.14,89.9,90.13,54618.0,82.1795,82.2891,82.07,82.28,54618.0
2015-11-04 11:50:00,90.06,90.15,90.03,90.13,67818.0,82.2161,82.2982,82.1887,82.28,67818.0
2015-11-04 11:55:00,90.12,90.24,90.03,90.24,11883.0,82.2708,82.3804,82.1887,82.3804,11883.0
2015-11-04 12:00:00,90.17,90.32,90.16,90.28,7800.0,82.3165,82.4534,82.3074,82.4169,7800.0
2015-11-04 12:05:00,90.31,90.39,90.31,90.39,2700.0,82.4443,82.5173,82.4443,82.5173,2700.0
2015-11-04 12:10:00,90.49,90.55,90.44,90.55,9000.0,82.6086,82.6634,82.563,82.6634,9000.0
2015-11-04 12:15:00,90.6,90.62,90.49,90.49,37392.0,82.709,82.7273,82.6086,82.6086,37392.0
2015-11-04 12:20:00,90.54,90.59,90.54,90.59,10650.0,82.6543,82.6999,82.6543,82.6999,10650.0
2015-11-04 12:25:00,90.56,90.66,90.55,90.6,28914.0,82.6725,82.7638,82.6634,82.709,28914.0
2015-11-04 12:30:00,90.55,90.56,90.41,90.44,6609.0,82.6634,82.6725,82.5356,82.563,6609.0
2015-11-04 12:35:00,90.5,90.54,90.47,90.53,1500.0,82.6177,82.6543,82.5904,82.6451,1500.0
2015-11-04 12:40:00,90.53,90.53,90.44,90.51,11550.0,82.6451,82.6451,82.563,82.6269,11550.0
2015-11-04 12:45:00,90.56,90.71,90.54,90.65,20304.0,82.6725,82.8095,82.6543,82.7547,20304.0
2015-11-04 12:50:00,90.6,90.68,90.56,90.57,30900.0,82.709,82.7821,82.6725,82.6816,30900.0
2015-11-04 12:55:00,90.58,90.65,90.53,90.65,4593.0,82.6908,82.7547,82.6451,82.7547,4593.0
2015-11-04 13:00:00,90.65,90.65,90.33,90.33,13500.0,82.7547,82.7547,82.4625,82.4625,13500.0
2015-11-04 13:05:00,90.33,90.33,90.22,90.22,10863.0,82.4625,82.4625,82.3621,82.3621,10863.0
2015-11-04 13:10:00,90.32,90.35,90.28,90.32,17475.0,82.4534,82.4808,82.4169,82.4534,17475.0
2015-11-04 13:15:00,90.33,90.35,90.3,90.35,14295.0,82.4625,82.4808,82.4352,82.4808,14295.0
2015-11-04 13:20:00,90.34,90.46,90.27,90.39,20172.0,82.4717,82.5812,82.4078,82.5173,20172.0
2015-11-04 13:25:00,90.36,90.38,90.27,90.29,48870.0,82.4899,82.5082,82.4078,82.426,48870.0
2015-11-04 13:30:00,90.3,90.4,90.25,90.38,24300.0,82.4352,82.5265,82.3895,82.5082,24300.0
2015-11-04 13:35:00,90.42,90.57,90.41,90.5,7050.0,82.5447,82.6816,82.5356,82.6177,7050.0
2015-11-04 13:40:00,90.55,90.55,90.34,90.34,8250.0,82.6634,82.6634,82.4717,82.4717,8250.0
2015-11-04 13:45:00,90.34,90.35,90.22,90.28,14100.0,82.4717,82.4808,82.3621,82.4169,14100.0
2015-11-04 13:50:00,90.26,90.33,90.18,90.25,48366.0,82.3986,82.4625,82.3256,82.3895,48366.0
2015-11-04 13:55:00,90.22,90.33,90.19,90.22,60831.0,82.3621,82.4625,82.3347,82.3621,60831.0
2015-11-04 14:00:00,90.25,90.27,90.16,90.17,54696.0,82.3895,82.4078,82.3074,82.3165,54696.0
2015-11-04 14:05:00,90.22,90.3,90.22,90.24,5400.0,82.3621,82.4352,82.3621,82.3804,5400.0
2015-11-04 14:10:00,90.36,90.37,90.29,90.34,9300.0,82.4899,82.4991,82.426,82.4717,9300.0
2015-11-04 14:15:00,90.34,90.43,90.32,90.43,6603.0,82.4717,82.5538,82.4534,82.5538,6603.0
2015-11-04 14:20:00,90.43,90.43,90.23,90.29,17970.0,82.5538,82.5538,82.3713,82.426,17970.0
2015-11-04 14:25:00,90.29,90.43,90.29,90.33,15240.0,82.426,82.5538,82.426,82.4625,15240.0
2015-11-04 14:30:00,90.37,90.65,90.37,90.61,19209.0,82.4991,82.7547,82.4991,82.7182,19209.0
2015-11-04 14:35:00,90.57,90.67,90.51,90.51,9000.0,82.6816,82.7729,82.6269,82.6269,9000.0
2015-11-04 14:40:00,90.5,90.57,90.39,90.44,31200.0,82.6177,82.6816,82.5173,82.563,31200.0
2015-11-04 14:45:00,90.43,90.64,90.43,90.59,13350.0,82.5538,82.7455,82.5538,82.6999,13350.0
2015-11-04 14:50:00,90.6,90.63,90.52,90.58,12900.0,82.709,82.7364,82.636,82.6908,12900.0
2015-11-04 14:55:00,90.56,90.74,90.54,90.65,14805.0,82.6725,82.8368,82.6543,82.7547,14805.0
2015-11-04 15:00:00,90.67,90.69,90.43,90.57,31602.0,82.7729,82.7912,82.5538,82.6816,31602.0
2015-11-04 15:05:00,90.51,90.62,90.47,90.5,51399.0,82.6269,82.7273,82.5904,82.6177,51399.0
2015-11-04 15:10:00,90.52,90.57,90.4,90.4,60708.0,82.636,82.6816,82.5265,82.5265,60708.0
2015-11-04 15:15:00,90.42,90.48,90.35,90.47,54126.0,82.5447,82.5995,82.4808,82.5904,54126.0
2015-11-04 15:20:00,90.45,90.6,90.42,90.6,51360.0,82.5721,82.709,82.5447,82.709,51360.0
2015-11-04 15:25:00,90.62,90.67,90.53,90.6,50352.0,82.7273,82.7729,82.6451,82.709,50352.0
2015-11-04 15:30:00,90.63,90.64,90.44,90.49,27600.0,82.7364,82.7455,82.563,82.6086,27600.0
2015-11-04 15:35:00,90.49,90.57,90.49,90.53,20631.0,82.6086,82.6816,82.6086,82.6451,20631.0
2015-11-04 15:40:00,90.55,90.61,90.41,90.51,37764.0,82.6634,82.7182,82.5356,82.6269,37764.0
2015-11-04 15:45:00,90.44,90.49,90.38,90.39,32835.0,82.563,82.6086,82.5082,82.5173,32835.0
2015-11-04 15:50:00,90.43,90.45,90.24,90.27,27366.0,82.5538,82.5721,82.3804,82.4078,27366.0
2015-11-04 15:55:00,90.25,90.26,90.17,90.24,105696.0,82.3895,82.3986,82.3165,82.3804,105696.0
2015-11-05 09:30:00,90.5,90.73,90.11,90.67,27168.0,82.6177,82.8277,82.2617,82.7729,27168.0
2015-11-05 09:35:00,90.64,90.65,90.38,90.41,17550.0,82.7455,82.7547,82.5082,82.5356,17550.0
2015-11-05 09:40:00,90.41,90.46,90.16,90.29,6900.0,82.5356,82.5812,82.3074,82.426,6900.0
2015-11-05 09:45:00,90.3,90.41,90.14,90.41,7140.0,82.4352,82.5356,82.2891,82.5356,7140.0
2015-11-05 09:50:00,90.41,90.46,90.32,90.34,10470.0,82.5356,82.5812,82.4534,82.4717,10470.0
2015-11-05 09:55:00,90.33,90.51,90.13,90.48,17175.0,82.4625,82.6269,82.28,82.5995,17175.0
2015-11-05 10:00:00,90.48,90.51,90.25,90.25,65496.0,82.5995,82.6269,82.3895,82.3895,65496.0
2015-11-05 10:05:00,90.27,90.3,90.11,90.12,34887.0,82.4078,82.4352,82.2617,82.2708,34887.0
2015-11-05 10:10:00,90.02,90.15,89.89,89.89,15960.0,82.1795,82.2982,82.0609,82.0609,15960.0
2015-11-05 10:15:00,89.85,90.01,89.85,89.92,12570.0,82.0244,82.1704,82.0244,82.0883,12570.0
2015-11-05 10:20:00,90.0,90.21,90.0,90.08,15060.0,82.1613,82.353,82.1613,82.2343,15060.0
2015-11-05 10:25:00,90.07,90.11,89.92,89.95,23679.0,82.2252,82.2617,82.0883,82.1156,23679.0
2015-11-05 10:30:00,89.91,89.96,89.72,89.72,58455.0,82.0791,82.1248,81.9057,81.9057,58455.0
2015-11-05 10:35:00,89.72,89.77,89.59,89.59,12360.0,81.9057,81.9513,81.787,81.787,12360.0
2015-11-05 10:40:00,89.59,89.6,89.45,89.59,13485.0,81.787,81.7961,81.6592,81.787,13485.0
2015-11-05 10:45:00,89.62,89.67,89.56,89.56,18180.0,81.8144,81.86,81.7596,81.7596,18180.0
2015-11-05 10:50:00,89.63,89.75,89.62,89.7,26526.0,81.8235,81.9331,81.8144,81.8874,26526.0
2015-11-05 10:55:00,89.7,89.75,89.58,89.64,16275.0,81.8874,81.9331,81.7779,81.8326,16275.0
2015-11-05 11:00:00,89.61,89.61,89.48,89.52,21723.0,81.8053,81.8053,81.6866,81.7231,21723.0
2015-11-05 11:05:00,89.49,89.65,89.42,89.42,40050.0,81.6957,81.8418,81.6318,81.6318,40050.0
2015-11-05 11:10:00,89.38,89.5,89.34,89.41,20100.0,81.5953,81.7048,81.5588,81.6227,20100.0
2015-11-05 11:15:00,89.49,89.55,89.43,89.48,16950.0,81.6957,81.7505,81.6409,81.6866,16950.0
2015-11-05 11:20:00,89.42,89.52,89.37,89.4,11400.0,81.6318,81.7231,81.5862,81.6135,11400.0
2015-11-05 11:25:00,89.4,89.44,89.32,89.4,19899.0,81.6135,81.6501,81.5405,81.6135,19899.0
2015-11-05 11:30:00,89.44,89.5,89.4,89.4,12750.0,81.6501,81.7048,81.6135,81.6135,12750.0
2015-11-05 11:35:00,89.4,89.43,89.36,89.43,8400.0,81.6135,81.6409,81.577,81.6409,8400.0
2015-11-05 11:40:00,89.42,89.5,89.22,89.23,57426.0,81.6318,81.7048,81.4492,81.4584,57426.0
2015-11-05 11:45:00,89.3,89.4,89.27,89.33,20373.0,81.5223,81.6135,81.4949,81.5496,20373.0
2015-11-05 11:50:00,89.33,89.46,89.31,89.44,14232.0,81.5496,81.6683,81.5314,81.6501,14232.0
2015-11-05 11:55:00,89.44,89.44,89.33,89.34,32043.0,81.6501,81.6501,81.5496,81.5588,32043.0
2015-11-05 12:00:00,89.35,89.46,89.33,89.34,32313.0,81.5679,81.6683,81.5496,81.5588,32313.0
2015-11-05 12:05:00,89.39,89.44,89.34,89.42,28251.0,81.6044,81.6501,81.5588,81.6318,28251.0
2015-11-05 12:10:00,89.39,89.43,89.18,89.29,36123.0,81.6044,81.6409,81.4127,81.5131,36123.0
2015-11-05 12:15:00,89.3,89.3,89.2,89.26,17751.0,81.5223,81.5223,81.431,81.4857,17751.0
2015-11-05 12:20:00,89.29,89.41,89.25,89.35,19440.0,81.5131,81.6227,81.4766,81.5679,19440.0
2015-11-05 12:25:00,89.34,89.53,89.27,89.48,10110.0,81.5588,81.7322,81.4949,81.6866,10110.0
2015-11-05 12:30:00,89.5,89.5,89.41,89.49,9324.0,81.7048,81.7048,81.6227,81.6957,9324.0
2015-11-05 12:35:00,89.49,89.49,89.38,89.43,11259.0,81.6957,81.6957,81.5953,81.6409,11259.0
2015-11-05 12:40:00,89.42,89.44,89.38,89.38,16902.0,81.6318,81.6501,81.5953,81.5953,16902.0
2015-11-05 12:45:00,89.38,89.44,89.33,89.38,13410.0,81.5953,81.6501,81.5496,81.5953,13410.0
2015-11-05 12:50:00,89.39,89.41,89.35,89.38,6408.0,81.6044,81.6227,81.5679,81.5953,6408.0
2015-11-05 12:55:00,89.39,89.39,89.32,89.36,16650.0,81.6044,81.6044,81.5405,81.577,16650.0
2015-11-05 13:00:00,89.36,89.44,89.34,89.39,9096.0,81.577,81.6501,81.5588,81.6044,9096.0
2015-11-05 13:05:00,89.39,89.44,89.36,89.39,9096.0,81.6044,81.6501,81.577,81.6044,9096.0
2015-11-05 13:10:00,89.44,89.46,89.34,89.39,24021.0,81.6501,81.6683,81.5588,81.6044,24021.0
2015-11-05 13:15:00,89.39,89.46,89.35,89.38,14586.0,81.6044,81.6683,81.5679,81.5953,14586.0
2015-11-05 13:20:00,89.41,89.43,89.33,89.35,18783.0,81.6227,81.6409,81.5496,81.5679,18783.0
2015-11-05 13:25:00,89.42,89.48,89.34,89.34,10500.0,81.6318,81.6866,81.5588,81.5588,10500.0
2015-11-05 13:30:00,89.38,89.46,89.34,89.43,38475.0,81.5953,81.6683,81.5588,81.6409,38475.0
2015-11-05 13:35:00,89.42,89.48,89.38,89.38,21597.0,81.6318,81.6866,81.5953,81.5953,21597.0
2015-11-05 13:40:00,89.39,89.45,89.37,89.37,33042.0,81.6044,81.6592,81.5862,81.5862,33042.0
2015-11-05 13:45:00,89.37,89.53,89.37,89.52,8556.0,81.5862,81.7322,81.5862,81.7231,8556.0
2015-11-05 13:50:00,89.49,89.67,89.48,89.67,40335.0,81.6957,81.86,81.6866,81.86,40335.0
2015-11-05 13:55:00,89.61,89.65,89.49,89.49,18900.0,81.8053,81.8418,81.6957,81.6957,18900.0
2015-11-05 14:00:00,89.5,89.54,89.41,89.47,23121.0,81.7048,81.7414,81.6227,81.6775,23121.0
2015-11-05 14:05:00,89.5,89.57,89.5,89.53,8358.0,81.7048,81.7687,81.7048,81.7322,8358.0
2015-11-05 14:10:00,89.5,89.54,89.47,89.54,27240.0,81.7048,81.7414,81.6775,81.7414,27240.0
2015-11-05 14:15:00,89.51,89.53,89.49,89.49,15045.0,81.714,81.7322,81.6957,81.6957,15045.0
2015-11-05 14:20:00,89.43,89.47,89.33,89.42,25788.0,81.6409,81.6775,81.5496,81.6318,25788.0
2015-11-05 14:25:00,89.45,89.45,89.35,89.35,7200.0,81.6592,81.6592,81.5679,81.5679,7200.0
2015-11-05 14:30:00,89.35,89.37,89.25,89.31,31557.0,81.5679,81.5862,81.4766,81.5314,31557.0
2015-11-05 14:35:00,89.31,89.33,89.26,89.33,13800.0,81.5314,81.5496,81.4857,81.5496,13800.0
2015-11-05 14:40:00,89.34,89.4,89.32,89.32,18300.0,81.5588,81.6135,81.5405,81.5405,18300.0
2015-11-05 14:45:00,89.31,89.37,89.29,89.37,11013.0,81.5314,81.5862,81.5131,81.5862,11013.0
2015-11-05 14:50:00,89.38,89.49,89.37,89.49,44742.0,81.5953,81.6957,81.5862,81.6957,44742.0
2015-11-05 14:55:00,89.45,89.46,89.33,89.34,54489.0,81.6592,81.6683,81.5496,81.5588,54489.0
2015-11-05 15:00:00,89.37,89.42,89.34,89.42,22197.0,81.5862,81.6318,81.5588,81.6318,22197.0
2015-11-05 15:05:00,89.41,89.47,89.32,89.42,36801.0,81.6227,81.6775,81.5405,81.6318,36801.0
2015-11-05 15:10:00,89.42,89.46,89.32,89.32,15597.0,81.6318,81.6683,81.5405,81.5405,15597.0
2015-11-05 15:15:00,89.33,89.46,89.33,89.46,20571.0,81.5496,81.6683,81.5496,81.6683,20571.0
2015-11-05 15:20:00,89.47,89.48,89.43,89.48,13299.0,81.6775,81.6866,81.6409,81.6866,13299.0
2015-11-05 15:25:00,89.48,89.57,89.41,89.53,35148.0,81.6866,81.7687,81.6227,81.7322,35148.0
2015-11-05 15:30:00,89.51,89.51,89.39,89.47,23091.0,81.714,81.714,81.6044,81.6775,23091.0
2015-11-05 15:35:00,89.47,89.55,89.45,89.55,30006.0,81.6775,81.7505,81.6592,81.7505,30006.0
2015-11-05 15:40:00,89.57,89.61,89.5,89.61,33750.0,81.7687,81.8053,81.7048,81.8053,33750.0
2015-11-05 15:45:00,89.6,89.61,89.38,89.46,46218.0,81.7961,81.8053,81.5953,81.6683,46218.0
2015-11-05 15:50:00,89.41,89.52,89.41,89.52,54891.0,81.6227,81.7231,81.6227,81.7231,54891.0
2015-11-05 15:55:00,89.52,89.59,89.33,89.37,239073.0,81.7231,81.787,81.5496,81.5862,239073.0
2015-11-06 09:30:00,89.19,89.19,88.78,89.11,41778.0,81.4218,81.4218,81.0475,81.3488,41778.0
2015-11-06 09:35:00,89.18,89.64,89.18,89.57,11400.0,81.4127,81.8326,81.4127,81.7687,11400.0
2015-11-06 09:40:00,89.49,89.49,89.22,89.22,6384.0,81.6957,81.6957,81.4492,81.4492,6384.0
2015-11-06 09:45:00,89.15,89.45,89.15,89.27,6015.0,81.3853,81.6592,81.3853,81.4949,6015.0
2015-11-06 09:50:00,89.15,89.18,88.95,88.99,17859.0,81.3853,81.4127,81.2027,81.2393,17859.0
2015-11-06 09:55:00,88.95,89.01,88.77,88.77,14253.0,81.2027,81.2575,81.0384,81.0384,14253.0
2015-11-06 10:00:00,88.83,88.87,88.51,88.51,12600.0,81.0932,81.1297,80.8011,80.8011,12600.0
2015-11-06 10:05:00,88.51,88.57,88.42,88.51,14400.0,80.8011,80.8558,80.7189,80.8011,14400.0
2015-11-06 10:10:00,88.51,88.67,88.36,88.67,18819.0,80.8011,80.9471,80.6641,80.9471,18819.0
2015-11-06 10:15:00,88.67,88.67,88.53,88.63,15150.0,80.9471,80.9471,80.8193,80.9106,15150.0
2015-11-06 10:20:00,88.62,88.62,88.4,88.45,16140.0,80.9015,80.9015,80.7006,80.7463,16140.0
2015-11-06 10:25:00,88.48,88.64,88.39,88.64,6300.0,80.7737,80.9197,80.6915,80.9197,6300.0
2015-11-06 10:30:00,88.67,88.76,88.64,88.74,7968.0,80.9471,81.0293,80.9197,81.011,7968.0
2015-11-06 10:35:00,88.74,88.76,88.64,88.67,16770.0,81.011,81.0293,80.9197,80.9471,16770.0
2015-11-06 10:40:00,88.78,88.87,88.73,88.79,9687.0,81.0475,81.1297,81.0019,81.0567,9687.0
2015-11-06 10:45:00,88.79,88.9,88.74,88.74,5163.0,81.0567,81.1571,81.011,81.011,5163.0
2015-11-06 10:50:00,88.78,88.84,88.5,88.5,28113.0,81.0475,81.1023,80.7919,80.7919,28113.0
2015-11-06 10:55:00,88.54,88.56,88.35,88.56,20094.0,80.8285,80.8467,80.655,80.8467,20094.0
2015-11-06 11:00:00,88.69,88.75,88.44,88.46,11400.0,80.9654,81.0202,80.7372,80.7554,11400.0
2015-11-06 11:05:00,88.57,88.86,88.54,88.86,11361.0,80.8558,81.1206,80.8285,81.1206,11361.0
2015-11-06 11:10:00,88.89,88.89,88.7,88.81,6615.0,81.148,81.148,80.9745,81.0749,6615.0
2015-11-06 11:15:00,88.81,88.86,88.48,88.48,27471.0,81.0749,81.1206,80.7737,80.7737,27471.0
2015-11-06 11:20:00,88.48,88.65,88.36,88.36,12600.0,80.7737,80.9289,80.6641,80.6641,12600.0
2015-11-06 11:25:00,88.41,88.53,88.35,88.53,6900.0,80.7098,80.8193,80.655,80.8193,6900.0
2015-11-06 11:30:00,88.53,88.67,88.51,88.67,10200.0,80.8193,80.9471,80.8011,80.9471,10200.0
2015-11-06 11:35:00,88.75,88.75,88.67,88.67,4800.0,81.0202,81.0202,80.9471,80.9471,4800.0
2015-11-06 11:40:00,88.67,88.67,88.51,88.53,20349.0,80.9471,80.9471,80.8011,80.8193,20349.0
2015-11-06 11:45:00,88.59,88.7,88.59,88.67,5559.0,80.8741,80.9745,80.8741,80.9471,5559.0
2015-11-06 11:50:00,88.68,88.75,88.67,88.67,6687.0,80.9563,81.0202,80.9471,80.9471,6687.0
2015-11-06 11:55:00,88.66,88.68,88.46,88.5,20550.0,80.938,80.9563,80.7554,80.7919,20550.0
2015-11-06 12:00:00,88.5,88.63,88.46,88.51,8700.0,80.7919,80.9106,80.7554,80.8011,8700.0
2015-11-06 12:05:00,88.52,88.52,88.42,88.46,6000.0,80.8102,80.8102,80.7189,80.7554,6000.0
2015-11-06 12:10:00,88.52,88.68,88.41,88.41,19515.0,80.8102,80.9563,80.7098,80.7098,19515.0
2015-11-06 12:15:00,88.42,88.53,88.37,88.37,9756.0,80.7189,80.8193,80.6733,80.6733,9756.0
2015-11-06 12:20:00,88.39,88.42,88.28,88.32,17994.0,80.6915,80.7189,80.5911,80.6276,17994.0
2015-11-06 12:25:00,88.34,88.42,88.33,88.38,13950.0,80.6459,80.7189,80.6367,80.6824,13950.0
2015-11-06 12:30:00,88.38,88.48,88.38,88.39,8991.0,80.6824,80.7737,80.6824,80.6915,8991.0
2015-11-06 12:35:00,88.4,88.43,88.29,88.43,14394.0,80.7006,80.728,80.6002,80.728,14394.0
2015-11-06 12:40:00,88.39,88.58,88.39,88.54,18300.0,80.6915,80.865,80.6915,80.8285,18300.0
2015-11-06 12:45:00,88.56,88.57,88.34,88.45,44742.0,80.8467,80.8558,80.6459,80.7463,44742.0
2015-11-06 12:50:00,88.44,88.53,88.36,88.45,36552.0,80.7372,80.8193,80.6641,80.7463,36552.0
2015-11-06 12:55:00,88.41,88.66,88.41,88.65,6660.0,80.7098,80.938,80.7098,80.9289,6660.0
2015-11-06 13:00:00,88.63,88.73,88.53,88.73,9285.0,80.9106,81.0019,80.8193,81.0019,9285.0
2015-11-06 13:05:00,88.71,88.72,88.57,88.72,9705.0,80.9836,80.9928,80.8558,80.9928,9705.0
2015-11-06 13:10:00,88.76,88.86,88.76,88.83,8262.0,81.0293,81.1206,81.0293,81.0932,8262.0
2015-11-06 13:15:00,88.83,88.93,88.75,88.75,9120.0,81.0932,81.1845,81.0202,81.0202,9120.0
2015-11-06 13:20:00,88.84,88.84,88.68,88.69,8100.0,81.1023,81.1023,80.9563,80.9654,8100.0
2015-11-06 13:25:00,88.68,88.7,88.54,88.57,13575.0,80.9563,80.9745,80.8285,80.8558,13575.0
2015-11-06 13:30:00,88.63,88.66,88.47,88.47,8700.0,80.9106,80.938,80.7645,80.7645,8700.0
2015-11-06 13:35:00,88.49,88.49,88.42,88.46,9600.0,80.7828,80.7828,80.7189,80.7554,9600.0
2015-11-06 13:40:00,88.51,88.56,88.42,88.48,18600.0,80.8011,80.8467,80.7189,80.7737,18600.0
2015-11-06 13:45:00,88.48,88.59,88.43,88.54,3000.0,80.7737,80.8741,80.728,80.8285,3000.0
2015-11-06 13:50:00,88.58,88.66,88.57,88.62,14244.0,80.865,80.938,80.8558,80.9015,14244.0
2015-11-06 13:55:00,88.63,88.63,88.51,88.62,16050.0,80.9106,80.9106,80.8011,80.9015,16050.0
2015-11-06 14:00:00,88.57,88.85,88.56,88.85,9852.0,80.8558,81.1115,80.8467,81.1115,9852.0
2015-11-06 14:05:00,88.87,88.87,88.67,88.68,8700.0,81.1297,81.1297,80.9471,80.9563,8700.0
2015-11-06 14:10:00,88.71,88.77,88.63,88.67,13140.0,80.9836,81.0384,80.9106,80.9471,13140.0
2015-11-06 14:15:00,88.64,88.65,88.55,88.57,15651.0,80.9197,80.9289,80.8376,80.8558,15651.0
2015-11-06 14:20:00,88.57,88.64,88.56,88.59,15810.0,80.8558,80.9197,80.8467,80.8741,15810.0
2015-11-06 14:25:00,88.54,88.54,88.45,88.47,10209.0,80.8285,80.8285,80.7463,80.7645,10209.0
2015-11-06 14:30:00,88.49,88.55,88.4,88.4,19779.0,80.7828,80.8376,80.7006,80.7006,19779.0
2015-11-06 14:35:00,88.37,88.48,88.37,88.42,12822.0,80.6733,80.7737,80.6733,80.7189,12822.0
2015-11-06 14:40:00,88.43,88.49,88.39,88.48,8250.0,80.728,80.7828,80.6915,80.7737,8250.0
2015-11-06 14:45:00,88.52,88.54,88.43,88.46,17913.0,80.8102,80.8285,80.728,80.7554,17913.0
2015-11-06 14:50:00,88.45,88.56,88.42,88.51,12021.0,80.7463,80.8467,80.7189,80.8011,12021.0
2015-11-06 14:55:00,88.51,88.64,88.51,88.63,16650.0,80.8011,80.9197,80.8011,80.9106,16650.0
2015-11-06 15:00:00,88.63,88.65,88.57,88.64,17817.0,80.9106,80.9289,80.8558,80.9197,17817.0
2015-11-06 15:05:00,88.66,88.71,88.61,88.71,14259.0,80.938,80.9836,80.8924,80.9836,14259.0
2015-11-06 15:10:00,88.71,88.75,88.66,88.72,18564.0,80.9836,81.0202,80.938,80.9928,18564.0
2015-11-06 15:15:00,88.76,88.89,88.76,88.89,8253.0,81.0293,81.148,81.0293,81.148,8253.0
2015-11-06 15:20:00,88.89,88.95,88.82,88.95,19800.0,81.148,81.2027,81.0841,81.2027,19800.0
2015-11-06 15:25:00,88.94,88.95,88.87,88.9,15531.0,81.1936,81.2027,81.1297,81.1571,15531.0
2015-11-06 15:30:00,88.95,89.15,88.95,89.14,16857.0,81.2027,81.3853,81.2027,81.3762,16857.0
2015-11-06 15:35:00,89.14,89.18,89.03,89.06,41391.0,81.3762,81.4127,81.2758,81.3032,41391.0
2015-11-06 15:40:00,89.07,89.15,89.06,89.09,26442.0,81.3123,81.3853,81.3032,81.3305,26442.0
2015-11-06 15:45:00,89.13,89.15,88.98,88.98,54231.0,81.3671,81.3853,81.2301,81.2301,54231.0
2015-11-06 15:50:00,88.96,89.12,88.96,89.12,27273.0,81.2119,81.3579,81.2119,81.3579,27273.0
2015-11-06 15:55:00,89.12,89.14,88.98,89.12,65163.0,81.3579,81.3762,81.2301,81.3579,65163.0
2015-11-09 09:30:00,89.17,89.19,88.85,88.85,26979.0,81.4036,81.4218,81.1115,81.1115,26979.0
2015-11-09 09:35:00,88.91,89.17,88.85,89.04,17391.0,81.1662,81.4036,81.1115,81.2849,17391.0
2015-11-09 09:40:00,89.04,89.04,88.36,88.39,12864.0,81.2849,81.2849,80.6641,80.6915,12864.0
2015-11-09 09:45:00,88.52,88.55,88.32,88.32,6300.0,80.8102,80.8376,80.6276,80.6276,6300.0
2015-11-09 09:50:00,88.3,88.48,88.25,88.42,10767.0,80.6094,80.7737,80.5637,80.7189,10767.0
2015-11-09 09:55:00,88.38,88.43,88.22,88.22,8655.0,80.6824,80.728,80.5363,80.5363,8655.0
2015-11-09 10:00:00,88.24,88.27,87.96,87.96,34422.0,80.5546,80.582,80.299,80.299,34422.0
2015-11-09 10:05:00,87.95,88.09,87.94,88.02,50250.0,80.2898,80.4176,80.2807,80.3537,50250.0
2015-11-09 10:10:00,87.94,88.07,87.94,88.07,2400.0,80.2807,80.3994,80.2807,80.3994,2400.0
2015-11-09 10:15:00,88.04,88.16,88.01,88.07,27783.0,80.372,80.4815,80.3446,80.3994,27783.0
2015-11-09 10:20:00,88.13,88.18,88.05,88.13,7650.0,80.4542,80.4998,80.3811,80.4542,7650.0
2015-11-09 10:25:00,88.13,88.2,88.08,88.08,6600.0,80.4542,80.5181,80.4085,80.4085,6600.0
2015-11-09 10:30:00,88.08,88.19,88.06,88.16,8850.0,80.4085,80.5089,80.3903,80.4815,8850.0
2015-11-09 10:35:00,88.23,88.35,88.21,88.25,11520.0,80.5455,80.655,80.5272,80.5637,11520.0
2015-11-09 10:40:00,88.24,88.39,88.19,88.35,12165.0,80.5546,80.6915,80.5089,80.655,12165.0
2015-11-09 10:45:00,88.42,88.44,88.34,88.38,9312.0,80.7189,80.7372,80.6459,80.6824,9312.0
2015-11-09 10:50:00,88.45,88.45,88.32,88.39,5847.0,80.7463,80.7463,80.6276,80.6915,5847.0
2015-11-09 10:55:00,88.48,88.57,88.4,88.57,4500.0,80.7737,80.8558,80.7006,80.8558,4500.0
2015-11-09 11:00:00,88.56,88.56,88.36,88.41,8214.0,80.8467,80.8467,80.6641,80.7098,8214.0
2015-11-09 11:05:00,88.37,88.37,88.17,88.17,18723.0,80.6733,80.6733,80.4907,80.4907,18723.0
2015-11-09 11:10:00,88.17,88.17,88.0,88.0,3300.0,80.4907,80.4907,80.3355,80.3355,3300.0
2015-11-09 11:15:00,88.0,88.09,87.95,88.09,8616.0,80.3355,80.4176,80.2898,80.4176,8616.0
2015-11-09 11:20:00,88.05,88.05,88.0,88.0,5430.0,80.3811,80.3811,80.3355,80.3355,5430.0
2015-11-09 11:25:00,88.0,88.0,87.86,87.91,7701.0,80.3355,80.3355,80.2077,80.2533,7701.0
2015-11-09 11:30:00,87.9,88.11,87.9,88.06,5100.0,80.2442,80.4359,80.2442,80.3903,5100.0
2015-11-09 11:35:00,88.06,88.18,88.01,88.18,7500.0,80.3903,80.4998,80.3446,80.4998,7500.0
2015-11-09 11:40:00,88.18,88.18,88.04,88.04,6600.0,80.4998,80.4998,80.372,80.372,6600.0
2015-11-09 11:45:00,88.04,88.04,87.97,87.98,4200.0,80.372,80.372,80.3081,80.3172,4200.0
2015-11-09 11:50:00,87.99,88.16,87.99,88.09,8229.0,80.3264,80.4815,80.3264,80.4176,8229.0
2015-11-09 11:55:00,88.04,88.09,87.98,87.98,7659.0,80.372,80.4176,80.3172,80.3172,7659.0
2015-11-09 12:00:00,88.04,88.04,87.86,87.86,6300.0,80.372,80.372,80.2077,80.2077,6300.0
2015-11-09 12:05:00,87.87,88.09,87.87,88.09,5430.0,80.2168,80.4176,80.2168,80.4176,5430.0
2015-11-09 12:10:00,88.1,88.1,88.03,88.07,5460.0,80.4268,80.4268,80.3629,80.3994,5460.0
2015-11-09 12:15:00,88.03,88.21,88.02,88.1,23826.0,80.3629,80.5272,80.3537,80.4268,23826.0
2015-11-09 12:20:00,88.04,88.09,88.0,88.01,3087.0,80.372,80.4176,80.3355,80.3446,3087.0
2015-11-09 12:25:00,88.0,88.09,88.0,88.09,6000.0,80.3355,80.4176,80.3355,80.4176,6000.0
2015-11-09 12:30:00,88.06,88.15,88.03,88.03,29931.0,80.3903,80.4724,80.3629,80.3629,29931.0
2015-11-09 12:35:00,88.04,88.15,88.04,88.1,2100.0,80.372,80.4724,80.372,80.4268,2100.0
2015-11-09 12:40:00,88.14,88.43,88.14,88.4,56979.0,80.4633,80.728,80.4633,80.7006,56979.0
2015-11-09 12:45:00,88.4,88.57,88.38,88.49,13479.0,80.7006,80.8558,80.6824,80.7828,13479.0
2015-11-09 12:50:00,88.57,88.57,88.43,88.44,8103.0,80.8558,80.8558,80.728,80.7372,8103.0
2015-11-09 12:55:00,88.45,88.52,88.42,88.52,16200.0,80.7463,80.8102,80.7189,80.8102,16200.0
2015-11-09 13:00:00,88.52,88.58,88.42,88.42,34113.0,80.8102,80.865,80.7189,80.7189,34113.0
2015-11-09 13:05:00,88.42,88.49,88.27,88.33,41052.0,80.7189,80.7828,80.582,80.6367,41052.0
2015-11-09 13:10:00,88.24,88.35,88.13,88.13,20370.0,80.5546,80.655,80.4542,80.4542,20370.0
2015-11-09 13:15:00,88.18,88.34,88.15,88.27,22476.0,80.4998,80.6459,80.4724,80.582,22476.0
2015-11-09 13:20:00,88.19,88.3,88.13,88.25,18900.0,80.5089,80.6094,80.4542,80.5637,18900.0
2015-11-09 13:25:00,88.35,88.42,88.32,88.32,2100.0,80.655,80.7189,80.6276,80.6276,2100.0
2015-11-09 13:30:00,88.4,88.57,88.38,88.38,12000.0,80.7006,80.8558,80.6824,80.6824,12000.0
2015-11-09 13:35:00,88.43,88.63,88.43,88.53,21078.0,80.728,80.9106,80.728,80.8193,21078.0
2015-11-09 13:40:00,88.54,88.66,88.52,88.59,43977.0,80.8285,80.938,80.8102,80.8741,43977.0
2015-11-09 13:45:00,88.65,88.65,88.43,88.48,10095.0,80.9289,80.9289,80.728,80.7737,10095.0
2015-11-09 13:50:00,88.5,88.55,88.39,88.39,31869.0,80.7919,80.8376,80.6915,80.6915,31869.0
2015-11-09 13:55:00,88.48,88.51,88.42,88.45,3795.0,80.7737,80.8011,80.7189,80.7463,3795.0
2015-11-09 14:00:00,88.56,88.64,88.44,88.64,5400.0,80.8467,80.9197,80.7372,80.9197,5400.0
2015-11-09 14:05:00,88.67,88.81,88.65,88.76,6735.0,80.9471,81.0749,80.9289,81.0293,6735.0
2015-11-09 14:10:00,88.74,88.78,88.7,88.7,2700.0,81.011,81.0475,80.9745,80.9745,2700.0
2015-11-09 14:15:00,88.7,88.8,88.65,88.8,4500.0,80.9745,81.0658,80.9289,81.0658,4500.0
2015-11-09 14:20:00,88.86,88.88,88.8,88.84,7485.0,81.1206,81.1388,81.0658,81.1023,7485.0
2015-11-09 14:25:00,88.86,88.91,88.86,88.88,6978.0,81.1206,81.1662,81.1206,81.1388,6978.0
2015-11-09 14:30:00,88.88,88.88,88.83,88.83,5409.0,81.1388,81.1388,81.0932,81.0932,5409.0
2015-11-09 14:35:00,88.82,88.83,88.65,88.66,6681.0,81.0841,81.0932,80.9289,80.938,6681.0
2015-11-09 14:40:00,88.63,88.72,88.62,88.65,7857.0,80.9106,80.9928,80.9015,80.9289,7857.0
2015-11-09 14:45:00,88.64,88.68,88.58,88.68,3153.0,80.9197,80.9563,80.865,80.9563,3153.0
2015-11-09 14:50:00,88.68,88.73,88.67,88.67,15900.0,80.9563,81.0019,80.9471,80.9471,15900.0
2015-11-09 14:55:00,88.72,88.79,88.72,88.74,3000.0,80.9928,81.0567,80.9928,81.011,3000.0
2015-11-09 15:00:00,88.76,88.77,88.66,88.7,12204.0,81.0293,81.0384,80.938,80.9745,12204.0
2015-11-09 15:05:00,88.79,88.79,88.69,88.69,8400.0,81.0567,81.0567,80.9654,80.9654,8400.0
2015-11-09 15:10:00,88.63,88.75,88.62,88.75,4800.0,80.9106,81.0202,80.9015,81.0202,4800.0
2015-11-09 15:15:00,88.75,88.77,88.61,88.73,10329.0,81.0202,81.0384,80.8924,81.0019,10329.0
2015-11-09 15:20:00,88.68,88.76,88.63,88.73,11520.0,80.9563,81.0293,80.9106,81.0019,11520.0
2015-11-09 15:25:00,88.77,88.79,88.73,88.79,12000.0,81.0384,81.0567,81.0019,81.0567,12000.0
2015-11-09 15:30:00,88.82,88.89,88.82,88.89,5466.0,81.0841,81.148,81.0841,81.148,5466.0
2015-11-09 15:35:00,88.95,88.95,88.89,88.95,7539.0,81.2027,81.2027,81.148,81.2027,7539.0
2015-11-09 15:40:00,88.97,89.19,88.97,89.18,32262.0,81.221,81.4218,81.221,81.4127,32262.0
2015-11-09 15:45:00,89.19,89.23,89.12,89.16,40956.0,81.4218,81.4584,81.3579,81.3945,40956.0
2015-11-09 15:50:00,89.18,89.18,89.03,89.05,31941.0,81.4127,81.4127,81.2758,81.294,31941.0
2015-11-09 15:55:00,89.04,89.04,88.81,88.86,49212.0,81.2849,81.2849,81.0749,81.1206,49212.0
2015-11-10 09:30:00,88.41,88.84,88.3,88.46,19065.0,80.9142,81.3077,80.8135,80.9599,19065.0
2015-11-10 09:35:00,88.54,88.65,88.32,88.4,7617.0,81.0331,81.1338,80.8318,80.905,7617.0
2015-11-10 09:40:00,88.29,88.39,88.22,88.33,9375.0,80.8043,80.8959,80.7403,80.8409,9375.0
2015-11-10 09:45:00,88.3,88.42,88.06,88.29,20115.0,80.8135,80.9233,80.5938,80.8043,20115.0
2015-11-10 09:50:00,88.32,88.44,88.15,88.27,15756.0,80.8318,80.9416,80.6762,80.786,15756.0
2015-11-10 09:55:00,88.39,88.48,88.27,88.27,8712.0,80.8959,80.9782,80.786,80.786,8712.0
2015-11-10 10:00:00,88.29,88.41,88.13,88.17,12837.0,80.8043,80.9142,80.6579,80.6945,12837.0
2015-11-10 10:05:00,88.16,88.25,88.08,88.2,14400.0,80.6854,80.7677,80.6121,80.722,14400.0
2015-11-10 10:10:00,88.24,88.28,88.11,88.11,6000.0,80.7586,80.7952,80.6396,80.6396,6000.0
2015-11-10 10:15:00,88.08,88.15,87.97,87.97,9474.0,80.6121,80.6762,80.5115,80.5115,9474.0
2015-11-10 10:20:00,88.02,88.04,87.85,87.92,6237.0,80.5572,80.5755,80.4016,80.4657,6237.0
2015-11-10 10:25:00,88.01,88.06,87.98,87.98,3000.0,80.5481,80.5938,80.5206,80.5206,3000.0
2015-11-10 10:30:00,88.07,88.07,87.82,87.82,10065.0,80.603,80.603,80.3742,80.3742,10065.0
2015-11-10 10:35:00,87.85,88.06,87.85,88.06,5400.0,80.4016,80.5938,80.4016,80.5938,5400.0
2015-11-10 10:40:00,88.09,88.09,87.91,88.0,11850.0,80.6213,80.6213,80.4566,80.5389,11850.0
2015-11-10 10:45:00,88.03,88.07,87.9,88.07,7350.0,80.5664,80.603,80.4474,80.603,7350.0
2015-11-10 10:50:00,88.04,88.16,87.95,88.12,79941.0,80.5755,80.6854,80.4932,80.6488,79941.0
2015-11-10 10:55:00,88.15,88.3,88.15,88.19,3417.0,80.6762,80.8135,80.6762,80.7128,3417.0
2015-11-10 11:00:00,88.14,88.17,87.94,87.94,6147.0,80.6671,80.6945,80.484,80.484,6147.0
2015-11-10 11:05:00,87.94,88.02,87.93,87.94,4860.0,80.484,80.5572,80.4749,80.484,4860.0
2015-11-10 11:10:00,87.89,87.89,87.78,87.78,5229.0,80.4383,80.4383,80.3376,80.3376,5229.0
2015-11-10 11:15:00,87.77,87.94,87.69,87.88,15930.0,80.3284,80.484,80.2552,80.4291,15930.0
2015-11-10 11:20:00,87.89,87.92,87.71,87.71,6900.0,80.4383,80.4657,80.2735,80.2735,6900.0
2015-11-10 11:25:00,87.7,87.78,87.7,87.76,5100.0,80.2644,80.3376,80.2644,80.3193,5100.0
2015-11-10 11:30:00,87.77,87.87,87.68,87.8,29322.0,80.3284,80.4199,80.2461,80.3559,29322.0
2015-11-10 11:35:00,87.81,87.81,87.74,87.77,4200.0,80.365,80.365,80.301,80.3284,4200.0
2015-11-10 11:40:00,87.71,87.86,87.71,87.86,4236.0,80.2735,80.4108,80.2735,80.4108,4236.0
2015-11-10 11:45:00,87.94,87.94,87.84,87.93,3750.0,80.484,80.484,80.3925,80.4749,3750.0
2015-11-10 11:50:00,87.86,87.91,87.83,87.83,5226.0,80.4108,80.4566,80.3833,80.3833,5226.0
2015-11-10 11:55:00,87.88,88.0,87.85,87.88,9000.0,80.4291,80.5389,80.4016,80.4291,9000.0
2015-11-10 12:00:00,87.93,87.98,87.93,87.98,1200.0,80.4749,80.5206,80.4749,80.5206,1200.0
2015-11-10 12:05:00,87.98,88.11,87.98,88.09,4200.0,80.5206,80.6396,80.5206,80.6213,4200.0
2015-11-10 12:10:00,88.13,88.13,88.11,88.11,3600.0,80.6579,80.6579,80.6396,80.6396,3600.0
2015-11-10 12:15:00,88.2,88.23,88.17,88.21,3387.0,80.722,80.7494,80.6945,80.7311,3387.0
2015-11-10 12:20:00,88.25,88.29,88.22,88.22,3594.0,80.7677,80.8043,80.7403,80.7403,3594.0
2015-11-10 12:25:00,88.21,88.28,88.2,88.28,6936.0,80.7311,80.7952,80.722,80.7952,6936.0
2015-11-10 12:30:00,88.17,88.2,88.01,88.13,23304.0,80.6945,80.722,80.5481,80.6579,23304.0
2015-11-10 12:35:00,88.09,88.09,87.88,88.03,13464.0,80.6213,80.6213,80.4291,80.5664,13464.0
2015-11-10 12:40:00,88.01,88.02,87.87,87.99,8700.0,80.5481,80.5572,80.4199,80.5298,8700.0
2015-11-10 12:45:00,87.97,88.0,87.91,87.97,6852.0,80.5115,80.5389,80.4566,80.5115,6852.0
2015-11-10 12:50:00,87.99,88.05,87.95,87.97,11184.0,80.5298,80.5847,80.4932,80.5115,11184.0
2015-11-10 12:55:00,87.97,88.09,87.94,87.96,18468.0,80.5115,80.6213,80.484,80.5023,18468.0
2015-11-10 13:00:00,88.0,88.02,87.93,87.96,5592.0,80.5389,80.5572,80.4749,80.5023,5592.0
2015-11-10 13:05:00,87.97,87.98,87.79,87.82,10200.0,80.5115,80.5206,80.3467,80.3742,10200.0
2015-11-10 13:10:00,87.77,87.8,87.72,87.72,4200.0,80.3284,80.3559,80.2827,80.2827,4200.0
2015-11-10 13:15:00,87.7,87.87,87.7,87.85,4200.0,80.2644,80.4199,80.2644,80.4016,4200.0
2015-11-10 13:20:00,87.78,87.82,87.69,87.75,7932.0,80.3376,80.3742,80.2552,80.3101,7932.0
2015-11-10 13:25:00,87.76,87.84,87.73,87.82,8550.0,80.3193,80.3925,80.2918,80.3742,8550.0
2015-11-10 13:30:00,87.88,87.94,87.86,87.86,1800.0,80.4291,80.484,80.4108,80.4108,1800.0
2015-11-10 13:35:00,87.87,87.93,87.84,87.89,9642.0,80.4199,80.4749,80.3925,80.4383,9642.0
2015-11-10 13:40:00,87.94,88.0,87.94,87.94,2400.0,80.484,80.5389,80.484,80.484,2400.0
2015-11-10 13:45:00,87.95,88.04,87.95,87.99,3843.0,80.4932,80.5755,80.4932,80.5298,3843.0
2015-11-10 13:50:00,88.0,88.1,87.99,88.1,8910.0,80.5389,80.6304,80.5298,80.6304,8910.0
2015-11-10 13:55:00,88.07,88.12,88.03,88.06,6000.0,80.603,80.6488,80.5664,80.5938,6000.0
2015-11-10 14:00:00,88.06,88.1,88.05,88.05,4557.0,80.5938,80.6304,80.5847,80.5847,4557.0
2015-11-10 14:05:00,88.05,88.05,87.95,87.95,6420.0,80.5847,80.5847,80.4932,80.4932,6420.0
2015-11-10 14:10:00,87.93,88.0,87.93,88.0,5475.0,80.4749,80.5389,80.4749,80.5389,5475.0
2015-11-10 14:15:00,88.01,88.03,87.91,87.91,10524.0,80.5481,80.5664,80.4566,80.4566,10524.0
2015-11-10 14:20:00,87.91,87.93,87.85,87.87,3900.0,80.4566,80.4749,80.4016,80.4199,3900.0
2015-11-10 14:25:00,87.88,87.91,87.81,87.86,11475.0,80.4291,80.4566,80.365,80.4108,11475.0
2015-11-10 14:30:00,87.91,87.92,87.86,87.86,11691.0,80.4566,80.4657,80.4108,80.4108,11691.0
2015-11-10 14:35:00,87.91,87.93,87.87,87.89,7344.0,80.4566,80.4749,80.4199,80.4383,7344.0
2015-11-10 14:40:00,87.91,87.97,87.86,87.97,11592.0,80.4566,80.5115,80.4108,80.5115,11592.0
2015-11-10 14:45:00,88.01,88.06,87.99,87.99,6753.0,80.5481,80.5938,80.5298,80.5298,6753.0
2015-11-10 14:50:00,88.06,88.09,87.98,87.98,12549.0,80.5938,80.6213,80.5206,80.5206,12549.0
2015-11-10 14:55:00,88.04,88.08,88.02,88.08,7335.0,80.5755,80.6121,80.5572,80.6121,7335.0
2015-11-10 15:00:00,88.08,88.12,88.04,88.09,17700.0,80.6121,80.6488,80.5755,80.6213,17700.0
2015-11-10 15:05:00,88.1,88.12,88.05,88.08,15897.0,80.6304,80.6488,80.5847,80.6121,15897.0
2015-11-10 15:10:00,88.17,88.23,88.13,88.18,28275.0,80.6945,80.7494,80.6579,80.7037,28275.0
2015-11-10 15:15:00,88.17,88.26,88.16,88.18,8700.0,80.6945,80.7769,80.6854,80.7037,8700.0
2015-11-10 15:20:00,88.2,88.23,88.17,88.17,11601.0,80.722,80.7494,80.6945,80.6945,11601.0
2015-11-10 15:25:00,88.22,88.29,88.16,88.24,14040.0,80.7403,80.8043,80.6854,80.7586,14040.0
2015-11-10 15:30:00,88.24,88.33,88.2,88.2,18453.0,80.7586,80.8409,80.722,80.722,18453.0
2015-11-10 15:35:00,88.17,88.26,88.15,88.22,15870.0,80.6945,80.7769,80.6762,80.7403,15870.0
2015-11-10 15:40:00,88.19,88.33,88.19,88.25,19383.0,80.7128,80.8409,80.7128,80.7677,19383.0
2015-11-10 15:45:00,88.26,88.3,88.03,88.05,66657.0,80.7769,80.8135,80.5664,80.5847,66657.0
2015-11-10 15:50:00,88.06,88.07,88.02,88.06,47190.0,80.5938,80.603,80.5572,80.5938,47190.0
2015-11-10 15:55:00,88.06,88.22,88.03,88.22,78162.0,80.5938,80.7403,80.5664,80.7403,78162.0
2015-11-11 09:30:00,88.29,88.5,88.26,88.26,14994.0,80.8043,80.9965,80.7769,80.7769,14994.0
2015-11-11 09:35:00,88.11,88.14,87.92,88.04,11442.0,80.6396,80.6671,80.4657,80.5755,11442.0
2015-11-11 09:40:00,87.99,88.28,87.99,88.15,35817.0,80.5298,80.7952,80.5298,80.6762,35817.0
2015-11-11 09:45:00,88.01,88.07,87.87,87.93,7500.0,80.5481,80.603,80.4199,80.4749,7500.0
2015-11-11 09:50:00,88.09,88.15,87.73,87.86,23925.0,80.6213,80.6762,80.2918,80.4108,23925.0
2015-11-11 09:55:00,87.72,87.72,87.61,87.61,1500.0,80.2827,80.2827,80.182,80.182,1500.0
2015-11-11 10:00:00,87.76,87.77,87.59,87.76,27084.0,80.3193,80.3284,80.1637,80.3193,27084.0
2015-11-11 10:05:00,87.77,87.89,87.76,87.89,6600.0,80.3284,80.4383,80.3193,80.4383,6600.0
2015-11-11 10:10:00,87.95,87.95,87.8,87.81,7524.0,80.4932,80.4932,80.3559,80.365,7524.0
2015-11-11 10:15:00,87.76,87.95,87.74,87.87,6600.0,80.3193,80.4932,80.301,80.4199,6600.0
2015-11-11 10:20:00,87.82,87.95,87.75,87.94,4578.0,80.3742,80.4932,80.3101,80.484,4578.0
2015-11-11 10:25:00,87.87,87.93,87.72,87.82,15966.0,80.4199,80.4749,80.2827,80.3742,15966.0
2015-11-11 10:30:00,87.78,87.97,87.78,87.94,12855.0,80.3376,80.5115,80.3376,80.484,12855.0
2015-11-11 10:35:00,87.97,87.97,87.63,87.73,12600.0,80.5115,80.5115,80.2003,80.2918,12600.0
2015-11-11 10:40:00,87.68,87.7,87.59,87.6,5700.0,80.2461,80.2644,80.1637,80.1728,5700.0
2015-11-11 10:45:00,87.65,87.8,87.65,87.74,7500.0,80.2186,80.3559,80.2186,80.301,7500.0
2015-11-11 10:50:00,87.66,87.73,87.63,87.73,4800.0,80.2278,80.2918,80.2003,80.2918,4800.0
2015-11-11 10:55:00,87.78,87.86,87.72,87.78,8100.0,80.3376,80.4108,80.2827,80.3376,8100.0
2015-11-11 11:00:00,87.75,87.83,87.62,87.82,19770.0,80.3101,80.3833,80.1911,80.3742,19770.0
2015-11-11 11:05:00,87.87,87.87,87.62,87.62,15513.0,80.4199,80.4199,80.1911,80.1911,15513.0
2015-11-11 11:10:00,87.68,87.76,87.68,87.69,1800.0,80.2461,80.3193,80.2461,80.2552,1800.0
2015-11-11 11:15:00,87.76,87.9,87.7,87.9,6186.0,80.3193,80.4474,80.2644,80.4474,6186.0
2015-11-11 11:20:00,87.92,87.97,87.85,87.85,14490.0,80.4657,80.5115,80.4016,80.4016,14490.0
2015-11-11 11:25:00,87.89,87.96,87.85,87.86,7500.0,80.4383,80.5023,80.4016,80.4108,7500.0
2015-11-11 11:30:00,87.93,87.96,87.88,87.9,4776.0,80.4749,80.5023,80.4291,80.4474,4776.0
2015-11-11 11:35:00,87.86,87.97,87.85,87.85,1500.0,80.4108,80.5115,80.4016,80.4016,1500.0
2015-11-11 11:40:00,87.99,88.06,87.99,88.05,12222.0,80.5298,80.5938,80.5298,80.5847,12222.0
2015-11-11 11:45:00,87.98,87.98,87.83,87.94,12600.0,80.5206,80.5206,80.3833,80.484,12600.0
2015-11-11 11:50:00,87.95,88.08,87.95,88.05,3900.0,80.4932,80.6121,80.4932,80.5847,3900.0
2015-11-11 11:55:00,88.1,88.14,88.08,88.11,10350.0,80.6304,80.6671,80.6121,80.6396,10350.0
2015-11-11 12:00:00,88.08,88.12,88.02,88.12,9570.0,80.6121,80.6488,80.5572,80.6488,9570.0
2015-11-11 12:05:00,88.14,88.18,88.13,88.18,7479.0,80.6671,80.7037,80.6579,80.7037,7479.0
2015-11-11 12:10:00,88.19,88.32,88.19,88.32,2295.0,80.7128,80.8318,80.7128,80.8318,2295.0
2015-11-11 12:15:00,88.38,88.47,88.38,88.47,8205.0,80.8867,80.9691,80.8867,80.9691,8205.0
2015-11-11 12:20:00,88.47,88.53,88.44,88.46,42489.0,80.9691,81.024,80.9416,80.9599,42489.0
2015-11-11 12:25:00,88.48,88.54,88.42,88.42,4560.0,80.9782,81.0331,80.9233,80.9233,4560.0
2015-11-11 12:30:00,88.47,88.51,88.36,88.36,25434.0,80.9691,81.0057,80.8684,80.8684,25434.0
2015-11-11 12:35:00,88.39,88.49,88.39,88.49,3600.0,80.8959,80.9874,80.8959,80.9874,3600.0
2015-11-11 12:40:00,88.42,88.46,88.39,88.4,7803.0,80.9233,80.9599,80.8959,80.905,7803.0
2015-11-11 12:45:00,88.4,88.41,88.36,88.36,1500.0,80.905,80.9142,80.8684,80.8684,1500.0
2015-11-11 12:50:00,88.36,88.36,88.3,88.34,4800.0,80.8684,80.8684,80.8135,80.8501,4800.0
2015-11-11 12:55:00,88.37,88.39,88.3,88.3,2700.0,80.8776,80.8959,80.8135,80.8135,2700.0
2015-11-11 13:00:00,88.3,88.35,88.25,88.25,14862.0,80.8135,80.8593,80.7677,80.7677,14862.0
2015-11-11 13:05:00,88.23,88.25,88.05,88.12,8700.0,80.7494,80.7677,80.5847,80.6488,8700.0
2015-11-11 13:10:00,88.13,88.16,88.13,88.16,900.0,80.6579,80.6854,80.6579,80.6854,900.0
2015-11-11 13:15:00,88.17,88.23,88.11,88.11,16200.0,80.6945,80.7494,80.6396,80.6396,16200.0
2015-11-11 13:20:00,88.1,88.24,88.07,88.17,20010.0,80.6304,80.7586,80.603,80.6945,20010.0
2015-11-11 13:25:00,88.16,88.25,88.12,88.25,45093.0,80.6854,80.7677,80.6488,80.7677,45093.0
2015-11-11 13:30:00,88.27,88.38,88.27,88.28,8565.0,80.786,80.8867,80.786,80.7952,8565.0
2015-11-11 13:35:00,88.24,88.29,88.22,88.28,4326.0,80.7586,80.8043,80.7403,80.7952,4326.0
2015-11-11 13:40:00,88.32,88.4,88.32,88.4,2400.0,80.8318,80.905,80.8318,80.905,2400.0
2015-11-11 13:45:00,88.45,88.46,88.42,88.42,4281.0,80.9508,80.9599,80.9233,80.9233,4281.0
2015-11-11 13:50:00,88.41,88.48,88.4,88.48,21126.0,80.9142,80.9782,80.905,80.9782,21126.0
2015-11-11 13:55:00,88.49,88.53,88.43,88.43,21717.0,80.9874,81.024,80.9325,80.9325,21717.0
2015-11-11 14:00:00,88.46,88.46,88.33,88.43,11370.0,80.9599,80.9599,80.8409,80.9325,11370.0
2015-11-11 14:05:00,88.4,88.41,88.34,88.4,3681.0,80.905,80.9142,80.8501,80.905,3681.0
2015-11-11 14:10:00,88.37,88.43,88.37,88.4,12900.0,80.8776,80.9325,80.8776,80.905,12900.0
2015-11-11 14:15:00,88.37,88.47,88.37,88.42,10500.0,80.8776,80.9691,80.8776,80.9233,10500.0
2015-11-11 14:20:00,88.47,88.5,88.43,88.46,14145.0,80.9691,80.9965,80.9325,80.9599,14145.0
2015-11-11 14:25:00,88.53,88.74,88.53,88.69,6675.0,81.024,81.2162,81.024,81.1704,6675.0
2015-11-11 14:30:00,88.68,88.74,88.65,88.73,8100.0,81.1613,81.2162,81.1338,81.207,8100.0
2015-11-11 14:35:00,88.74,88.87,88.72,88.86,24000.0,81.2162,81.3352,81.1979,81.326,24000.0
2015-11-11 14:40:00,88.82,88.87,88.73,88.87,34158.0,81.2894,81.3352,81.207,81.3352,34158.0
2015-11-11 14:45:00,88.84,88.97,88.83,88.9,45063.0,81.3077,81.4267,81.2986,81.3626,45063.0
2015-11-11 14:50:00,88.91,88.96,88.87,88.88,9912.0,81.3718,81.4175,81.3352,81.3443,9912.0
2015-11-11 14:55:00,88.86,88.91,88.78,88.88,24180.0,81.326,81.3718,81.2528,81.3443,24180.0
2015-11-11 15:00:00,88.9,88.92,88.82,88.83,35118.0,81.3626,81.3809,81.2894,81.2986,35118.0
2015-11-11 15:05:00,88.83,88.94,88.81,88.85,13860.0,81.2986,81.3992,81.2802,81.3169,13860.0
2015-11-11 15:10:00,88.84,88.99,88.82,88.9,10215.0,81.3077,81.445,81.2894,81.3626,10215.0
2015-11-11 15:15:00,88.93,88.94,88.85,88.94,3333.0,81.3901,81.3992,81.3169,81.3992,3333.0
2015-11-11 15:20:00,88.93,88.99,88.88,88.93,13635.0,81.3901,81.445,81.3443,81.3901,13635.0
2015-11-11 15:25:00,88.94,89.12,88.94,89.12,49422.0,81.3992,81.564,81.3992,81.564,49422.0
2015-11-11 15:30:00,89.11,89.21,89.05,89.05,39111.0,81.5548,81.6463,81.4999,81.4999,39111.0
2015-11-11 15:35:00,89.07,89.08,88.96,89.0,23487.0,81.5182,81.5274,81.4175,81.4541,23487.0
2015-11-11 15:40:00,89.01,89.05,88.89,88.95,11478.0,81.4633,81.4999,81.3535,81.4084,11478.0
2015-11-11 15:45:00,88.94,88.99,88.77,88.77,18981.0,81.3992,81.445,81.2436,81.2436,18981.0
2015-11-11 15:50:00,88.8,88.8,88.74,88.74,24027.0,81.2711,81.2711,81.2162,81.2162,24027.0
2015-11-11 15:55:00,88.74,88.76,88.66,88.71,67899.0,81.2162,81.2345,81.143,81.1887,67899.0
2015-11-12 09:30:00,88.14,88.18,87.59,87.8,31302.0,80.6671,80.7037,80.1637,80.3559,31302.0
2015-11-12 09:35:00,87.94,88.4,87.93,88.17,13230.0,80.484,80.905,80.4749,80.6945,13230.0
2015-11-12 09:40:00,88.09,88.42,88.03,88.1,29667.0,80.6213,80.9233,80.5664,80.6304,29667.0
2015-11-12 09:45:00,88.16,88.35,88.15,88.35,28986.0,80.6854,80.8593,80.6762,80.8593,28986.0
2015-11-12 09:50:00,88.29,88.29,88.01,88.01,2868.0,80.8043,80.8043,80.5481,80.5481,2868.0
2015-11-12 09:55:00,88.03,88.03,87.62,87.8,72114.0,80.5664,80.5664,80.1911,80.3559,72114.0
2015-11-12 10:00:00,87.71,87.77,87.29,87.38,24411.0,80.2735,80.3284,79.8891,79.9715,24411.0
2015-11-12 10:05:00,87.39,87.51,87.38,87.5,4800.0,79.9806,80.0905,79.9715,80.0813,4800.0
2015-11-12 10:10:00,87.57,87.58,87.44,87.45,3750.0,80.1454,80.1545,80.0264,80.0356,3750.0
2015-11-12 10:15:00,87.46,87.56,87.39,87.55,5100.0,80.0447,80.1362,79.9806,80.1271,5100.0
2015-11-12 10:20:00,87.52,87.52,87.27,87.27,18711.0,80.0996,80.0996,79.8708,79.8708,18711.0
2015-11-12 10:25:00,87.21,87.3,87.11,87.11,8250.0,79.8159,79.8983,79.7244,79.7244,8250.0
2015-11-12 10:30:00,87.2,87.3,87.16,87.3,27681.0,79.8068,79.8983,79.7701,79.8983,27681.0
2015-11-12 10:35:00,87.36,87.77,87.36,87.67,54537.0,79.9532,80.3284,79.9532,80.2369,54537.0
2015-11-12 10:40:00,87.67,87.67,87.52,87.53,9000.0,80.2369,80.2369,80.0996,80.1088,9000.0
2015-11-12 10:45:00,87.61,87.73,87.57,87.64,9930.0,80.182,80.2918,80.1454,80.2094,9930.0
2015-11-12 10:50:00,87.64,87.71,87.5,87.68,28080.0,80.2094,80.2735,80.0813,80.2461,28080.0
2015-11-12 10:55:00,87.74,88.06,87.74,87.95,18561.0,80.301,80.5938,80.301,80.4932,18561.0
2015-11-12 11:00:00,87.94,87.95,87.88,87.95,9921.0,80.484,80.4932,80.4291,80.4932,9921.0
2015-11-12 11:05:00,87.9,88.01,87.85,88.01,8895.0,80.4474,80.5481,80.4016,80.5481,8895.0
2015-11-12 11:10:00,88.0,88.0,87.89,87.92,10110.0,80.5389,80.5389,80.4383,80.4657,10110.0
2015-11-12 11:15:00,87.89,87.92,87.75,87.75,6516.0,80.4383,80.4657,80.3101,80.3101,6516.0
2015-11-12 11:20:00,87.76,87.76,87.61,87.61,7179.0,80.3193,80.3193,80.182,80.182,7179.0
2015-11-12 11:25:00,87.65,87.69,87.55,87.55,9912.0,80.2186,80.2552,80.1271,80.1271,9912.0
2015-11-12 11:30:00,87.56,87.59,87.4,87.41,15375.0,80.1362,80.1637,79.9898,79.9989,15375.0
2015-11-12 11:35:00,87.48,87.49,87.44,87.49,3702.0,80.063,80.0722,80.0264,80.0722,3702.0
2015-11-12 11:40:00,87.49,87.68,87.49,87.64,14313.0,80.0722,80.2461,80.0722,80.2094,14313.0
2015-11-12 11:45:00,87.57,87.63,87.49,87.55,6666.0,80.1454,80.2003,80.0722,80.1271,6666.0
2015-11-12 11:50:00,87.51,87.56,87.51,87.54,4599.0,80.0905,80.1362,80.0905,80.1179,4599.0
2015-11-12 11:55:00,87.59,87.76,87.58,87.76,4698.0,80.1637,80.3193,80.1545,80.3193,4698.0
2015-11-12 12:00:00,87.76,87.8,87.72,87.8,3600.0,80.3193,80.3559,80.2827,80.3559,3600.0
2015-11-12 12:05:00,87.77,87.78,87.72,87.76,11334.0,80.3284,80.3376,80.2827,80.3193,11334.0
2015-11-12 12:10:00,87.69,87.71,87.65,87.68,3570.0,80.2552,80.2735,80.2186,80.2461,3570.0
2015-11-12 12:15:00,87.63,87.63,87.62,87.62,2700.0,80.2003,80.2003,80.1911,80.1911,2700.0
2015-11-12 12:20:00,87.57,87.58,87.56,87.56,4200.0,80.1454,80.1545,80.1362,80.1362,4200.0
2015-11-12 12:25:00,87.57,87.6,87.52,87.6,9072.0,80.1454,80.1728,80.0996,80.1728,9072.0
2015-11-12 12:30:00,87.6,87.63,87.57,87.63,6000.0,80.1728,80.2003,80.1454,80.2003,6000.0
2015-11-12 12:35:00,87.6,87.63,87.51,87.51,9609.0,80.1728,80.2003,80.0905,80.0905,9609.0
2015-11-12 12:40:00,87.52,87.6,87.51,87.51,10620.0,80.0996,80.1728,80.0905,80.0905,10620.0
2015-11-12 12:45:00,87.54,87.59,87.49,87.52,26193.0,80.1179,80.1637,80.0722,80.0996,26193.0
2015-11-12 12:50:00,87.62,87.71,87.58,87.69,8913.0,80.1911,80.2735,80.1545,80.2552,8913.0
2015-11-12 12:55:00,87.66,87.69,87.63,87.63,2061.0,80.2278,80.2552,80.2003,80.2003,2061.0
2015-11-12 13:00:00,87.63,87.69,87.61,87.61,2475.0,80.2003,80.2552,80.182,80.182,2475.0
2015-11-12 13:05:00,87.61,87.65,87.56,87.56,5100.0,80.182,80.2186,80.1362,80.1362,5100.0
2015-11-12 13:10:00,87.65,87.67,87.65,87.67,900.0,80.2186,80.2369,80.2186,80.2369,900.0
2015-11-12 13:15:00,87.7,87.78,87.68,87.73,5175.0,80.2644,80.3376,80.2461,80.2918,5175.0
2015-11-12 13:20:00,87.83,87.88,87.73,87.8,14244.0,80.3833,80.4291,80.2918,80.3559,14244.0
2015-11-12 13:25:00,87.72,87.82,87.72,87.81,4725.0,80.2827,80.3742,80.2827,80.365,4725.0
2015-11-12 13:30:00,87.83,87.88,87.79,87.79,6825.0,80.3833,80.4291,80.3467,80.3467,6825.0
2015-11-12 13:35:00,87.81,87.9,87.81,87.88,1872.0,80.365,80.4474,80.365,80.4291,1872.0
2015-11-12 13:40:00,87.94,87.94,87.87,87.92,2154.0,80.484,80.484,80.4199,80.4657,2154.0
2015-11-12 13:45:00,87.85,87.93,87.85,87.93,4740.0,80.4016,80.4749,80.4016,80.4749,4740.0
2015-11-12 13:50:00,87.94,87.99,87.94,87.98,1800.0,80.484,80.5298,80.484,80.5206,1800.0
2015-11-12 13:55:00,88.0,88.01,87.92,87.98,8100.0,80.5389,80.5481,80.4657,80.5206,8100.0
2015-11-12 14:00:00,87.95,87.98,87.88,87.88,11997.0,80.4932,80.5206,80.4291,80.4291,11997.0
2015-11-12 14:05:00,87.89,87.98,87.87,87.98,11172.0,80.4383,80.5206,80.4199,80.5206,11172.0
2015-11-12 14:10:00,87.92,87.98,87.84,87.96,13455.0,80.4657,80.5206,80.3925,80.5023,13455.0
2015-11-12 14:15:00,87.99,87.99,87.87,87.95,23061.0,80.5298,80.5298,80.4199,80.4932,23061.0
2015-11-12 14:20:00,87.97,87.97,87.77,87.77,9336.0,80.5115,80.5115,80.3284,80.3284,9336.0
2015-11-12 14:25:00,87.78,87.88,87.75,87.88,5115.0,80.3376,80.4291,80.3101,80.4291,5115.0
2015-11-12 14:30:00,87.89,87.92,87.84,87.86,16659.0,80.4383,80.4657,80.3925,80.4108,16659.0
2015-11-12 14:35:00,87.87,87.87,87.77,87.83,17487.0,80.4199,80.4199,80.3284,80.3833,17487.0
2015-11-12 14:40:00,87.8,87.84,87.77,87.77,6909.0,80.3559,80.3925,80.3284,80.3284,6909.0
2015-11-12 14:45:00,87.75,87.75,87.63,87.64,10863.0,80.3101,80.3101,80.2003,80.2094,10863.0
2015-11-12 14:50:00,87.6,87.6,87.42,87.42,17475.0,80.1728,80.1728,80.0081,80.0081,17475.0
2015-11-12 14:55:00,87.45,87.5,87.45,87.46,6768.0,80.0356,80.0813,80.0356,80.0447,6768.0
2015-11-12 15:00:00,87.46,87.52,87.45,87.45,10398.0,80.0447,80.0996,80.0356,80.0356,10398.0
2015-11-12 15:05:00,87.47,87.57,87.47,87.57,10656.0,80.0539,80.1454,80.0539,80.1454,10656.0
2015-11-12 15:10:00,87.56,87.68,87.54,87.68,15240.0,80.1362,80.2461,80.1179,80.2461,15240.0
2015-11-12 15:15:00,87.71,87.75,87.66,87.73,16503.0,80.2735,80.3101,80.2278,80.2918,16503.0
2015-11-12 15:20:00,87.69,87.73,87.66,87.7,12690.0,80.2552,80.2918,80.2278,80.2644,12690.0
2015-11-12 15:25:00,87.75,87.82,87.71,87.77,5550.0,80.3101,80.3742,80.2735,80.3284,5550.0
2015-11-12 15:30:00,87.78,87.8,87.61,87.63,42711.0,80.3376,80.3559,80.182,80.2003,42711.0
2015-11-12 15:35:00,87.67,87.7,87.62,87.62,41148.0,80.2369,80.2644,80.1911,80.1911,41148.0
2015-11-12 15:40:00,87.59,87.59,87.46,87.51,20343.0,80.1637,80.1637,80.0447,80.0905,20343.0
2015-11-12 15:45:00,87.47,87.62,87.44,87.44,28038.0,80.0539,80.1911,80.0264,80.0264,28038.0
2015-11-12 15:50:00,87.44,87.48,87.35,87.36,18219.0,80.0264,80.063,79.944,79.9532,18219.0
2015-11-12 15:55:00,87.4,87.46,87.36,87.38,51558.0,79.9898,80.0447,79.9532,79.9715,51558.0
2015-11-13 09:30:00,87.43,87.43,86.98,86.99,16029.0,80.0173,80.0173,79.6054,79.6146,16029.0
2015-11-13 09:35:00,87.19,87.41,87.08,87.09,13200.0,79.7976,79.9989,79.6969,79.7061,13200.0
2015-11-13 09:40:00,87.24,87.33,87.12,87.16,12123.0,79.8434,79.9257,79.7335,79.7701,12123.0
2015-11-13 09:45:00,87.08,87.12,86.87,86.97,12600.0,79.6969,79.7335,79.5047,79.5963,12600.0
2015-11-13 09:50:00,86.99,87.07,86.95,87.05,15837.0,79.6146,79.6878,79.5779,79.6695,15837.0
2015-11-13 09:55:00,87.12,87.14,86.76,86.76,15606.0,79.7335,79.7518,79.4041,79.4041,15606.0
2015-11-13 10:00:00,86.8,86.99,86.76,86.83,15531.0,79.4407,79.6146,79.4041,79.4681,15531.0
2015-11-13 10:05:00,86.83,86.88,86.74,86.88,7134.0,79.4681,79.5139,79.3858,79.5139,7134.0
2015-11-13 10:10:00,86.83,86.85,86.7,86.71,89931.0,79.4681,79.4864,79.3491,79.3583,89931.0
2015-11-13 10:15:00,86.68,86.68,86.51,86.51,7275.0,79.3308,79.3308,79.1753,79.1753,7275.0
2015-11-13 10:20:00,86.51,86.85,86.51,86.78,15012.0,79.1753,79.4864,79.1753,79.4224,15012.0
2015-11-13 10:25:00,86.79,86.83,86.75,86.78,8700.0,79.4315,79.4681,79.3949,79.4224,8700.0
2015-11-13 10:30:00,86.71,86.77,86.59,86.73,9684.0,79.3583,79.4132,79.2485,79.3766,9684.0
2015-11-13 10:35:00,86.8,87.0,86.73,87.0,4800.0,79.4407,79.6237,79.3766,79.6237,4800.0
2015-11-13 10:40:00,87.07,87.12,87.06,87.1,6258.0,79.6878,79.7335,79.6786,79.7152,6258.0
2015-11-13 10:45:00,87.07,87.14,87.0,87.14,7641.0,79.6878,79.7518,79.6237,79.7518,7641.0
2015-11-13 10:50:00,87.16,87.24,87.16,87.24,4896.0,79.7701,79.8434,79.7701,79.8434,4896.0
2015-11-13 10:55:00,87.25,87.37,87.25,87.36,2400.0,79.8525,79.9623,79.8525,79.9532,2400.0
2015-11-13 11:00:00,87.28,87.31,87.18,87.21,16536.0,79.88,79.9074,79.7884,79.8159,16536.0
2015-11-13 11:05:00,87.24,87.35,87.24,87.25,7500.0,79.8434,79.944,79.8434,79.8525,7500.0
2015-11-13 11:10:00,87.22,87.22,87.05,87.05,5532.0,79.8251,79.8251,79.6695,79.6695,5532.0
2015-11-13 11:15:00,86.98,87.01,86.8,87.01,11862.0,79.6054,79.6329,79.4407,79.6329,11862.0
2015-11-13 11:20:00,87.05,87.25,87.03,87.25,4137.0,79.6695,79.8525,79.6512,79.8525,4137.0
2015-11-13 11:25:00,87.25,87.42,87.24,87.41,6696.0,79.8525,80.0081,79.8434,79.9989,6696.0
2015-11-13 11:30:00,87.39,87.53,87.32,87.51,18717.0,79.9806,80.1088,79.9166,80.0905,18717.0
2015-11-13 11:35:00,87.57,87.65,87.54,87.57,26496.0,80.1454,80.2186,80.1179,80.1454,26496.0
2015-11-13 11:40:00,87.53,87.57,87.48,87.55,10572.0,80.1088,80.1454,80.063,80.1271,10572.0
2015-11-13 11:45:00,87.62,87.7,87.62,87.62,11370.0,80.1911,80.2644,80.1911,80.1911,11370.0
2015-11-13 11:50:00,87.67,87.76,87.67,87.76,4695.0,80.2369,80.3193,80.2369,80.3193,4695.0
2015-11-13 11:55:00,87.81,88.04,87.74,87.93,12729.0,80.365,80.5755,80.301,80.4749,12729.0
2015-11-13 12:00:00,87.97,87.97,87.85,87.92,21750.0,80.5115,80.5115,80.4016,80.4657,21750.0
2015-11-13 12:05:00,87.94,88.02,87.87,87.97,9873.0,80.484,80.5572,80.4199,80.5115,9873.0
2015-11-13 12:10:00,87.97,88.2,87.97,88.2,7800.0,80.5115,80.722,80.5115,80.722,7800.0
2015-11-13 12:15:00,88.26,88.32,88.18,88.2,12468.0,80.7769,80.8318,80.7037,80.722,12468.0
2015-11-13 12:20:00,88.22,88.29,88.17,88.17,8979.0,80.7403,80.8043,80.6945,80.6945,8979.0
2015-11-13 12:25:00,88.17,88.23,88.08,88.08,3606.0,80.6945,80.7494,80.6121,80.6121,3606.0
2015-11-13 12:30:00,88.11,88.11,88.03,88.11,5400.0,80.6396,80.6396,80.5664,80.6396,5400.0
2015-11-13 12:35:00,88.09,88.09,87.94,88.02,9825.0,80.6213,80.6213,80.484,80.5572,9825.0
2015-11-13 12:40:00,87.96,87.96,87.86,87.96,3738.0,80.5023,80.5023,80.4108,80.5023,3738.0
2015-11-13 12:45:00,87.97,87.97,87.76,87.8,12345.0,80.5115,80.5115,80.3193,80.3559,12345.0
2015-11-13 12:50:00,87.78,87.9,87.78,87.87,7446.0,80.3376,80.4474,80.3376,80.4199,7446.0
2015-11-13 12:55:00,87.84,87.92,87.83,87.91,8484.0,80.3925,80.4657,80.3833,80.4566,8484.0
2015-11-13 13:00:00,87.9,88.01,87.9,88.01,1500.0,80.4474,80.5481,80.4474,80.5481,1500.0
2015-11-13 13:05:00,87.92,87.96,87.66,87.73,10140.0,80.4657,80.5023,80.2278,80.2918,10140.0
2015-11-13 13:10:00,87.79,87.79,87.58,87.62,23640.0,80.3467,80.3467,80.1545,80.1911,23640.0
2015-11-13 13:15:00,87.67,87.83,87.56,87.83,45255.0,80.2369,80.3833,80.1362,80.3833,45255.0
2015-11-13 13:20:00,87.7,87.92,87.69,87.85,24300.0,80.2644,80.4657,80.2552,80.4016,24300.0
2015-11-13 13:25:00,87.83,87.88,87.83,87.88,6714.0,80.3833,80.4291,80.3833,80.4291,6714.0
2015-11-13 13:30:00,87.86,87.92,87.77,87.82,9471.0,80.4108,80.4657,80.3284,80.3742,9471.0
2015-11-13 13:35:00,87.71,87.72,87.57,87.64,7080.0,80.2735,80.2827,80.1454,80.2094,7080.0
2015-11-13 13:40:00,87.6,87.68,87.6,87.68,3384.0,80.1728,80.2461,80.1728,80.2461,3384.0
2015-11-13 13:45:00,87.63,87.82,87.61,87.61,9834.0,80.2003,80.3742,80.182,80.182,9834.0
2015-11-13 13:50:00,87.65,87.78,87.58,87.69,33636.0,80.2186,80.3376,80.1545,80.2552,33636.0
2015-11-13 13:55:00,87.68,87.68,87.56,87.61,15762.0,80.2461,80.2461,80.1362,80.182,15762.0
2015-11-13 14:00:00,87.6,87.63,87.53,87.53,4701.0,80.1728,80.2003,80.1088,80.1088,4701.0
2015-11-13 14:05:00,87.57,87.65,87.51,87.51,10506.0,80.1454,80.2186,80.0905,80.0905,10506.0
2015-11-13 14:10:00,87.51,87.65,87.49,87.65,8250.0,80.0905,80.2186,80.0722,80.2186,8250.0
2015-11-13 14:15:00,87.54,87.7,87.54,87.6,18762.0,80.1179,80.2644,80.1179,80.1728,18762.0
2015-11-13 14:20:00,87.69,87.69,87.54,87.58,5613.0,80.2552,80.2552,80.1179,80.1545,5613.0
2015-11-13 14:25:00,87.57,87.57,87.47,87.51,3258.0,80.1454,80.1454,80.0539,80.0905,3258.0
2015-11-13 14:30:00,87.55,87.56,87.47,87.54,13230.0,80.1271,80.1362,80.0539,80.1179,13230.0
2015-11-13 14:35:00,87.57,87.63,87.53,87.63,10419.0,80.1454,80.2003,80.1088,80.2003,10419.0
2015-11-13 14:40:00,87.58,87.67,87.58,87.6,1800.0,80.1545,80.2369,80.1545,80.1728,1800.0
2015-11-13 14:45:00,87.71,87.72,87.61,87.64,13260.0,80.2735,80.2827,80.182,80.2094,13260.0
2015-11-13 14:50:00,87.67,87.69,87.52,87.58,11229.0,80.2369,80.2552,80.0996,80.1545,11229.0
2015-11-13 14:55:00,87.58,87.6,87.45,87.48,7200.0,80.1545,80.1728,80.0356,80.063,7200.0
2015-11-13 15:00:00,87.49,87.6,87.49,87.6,1950.0,80.0722,80.1728,80.0722,80.1728,1950.0
2015-11-13 15:05:00,87.66,87.72,87.53,87.57,14451.0,80.2278,80.2827,80.1088,80.1454,14451.0
2015-11-13 15:10:00,87.67,87.88,87.63,87.81,9288.0,80.2369,80.4291,80.2003,80.365,9288.0
2015-11-13 15:15:00,87.81,87.81,87.53,87.54,47430.0,80.365,80.365,80.1088,80.1179,47430.0
2015-11-13 15:20:00,87.54,87.58,87.44,87.48,46506.0,80.1179,80.1545,80.0264,80.063,46506.0
2015-11-13 15:25:00,87.41,87.45,87.35,87.43,25116.0,79.9989,80.0356,79.944,80.0173,25116.0
2015-11-13 15:30:00,87.38,87.59,87.38,87.46,66582.0,79.9715,80.1637,79.9715,80.0447,66582.0
2015-11-13 15:35:00,87.45,87.55,87.35,87.46,54144.0,80.0356,80.1271,79.944,80.0447,54144.0
2015-11-13 15:40:00,87.5,87.5,87.3,87.42,110622.0,80.0813,80.0813,79.8983,80.0081,110622.0
2015-11-13 15:45:00,87.44,87.52,87.36,87.44,79206.0,80.0264,80.0996,79.9532,80.0264,79206.0
2015-11-13 15:50:00,87.45,87.56,87.42,87.56,117657.0,80.0356,80.1362,80.0081,80.1362,117657.0
2015-11-13 15:55:00,87.55,87.62,87.53,87.55,90978.0,80.1271,80.1911,80.1088,80.1271,90978.0
2015-11-16 09:30:00,87.54,87.54,87.22,87.35,9519.0,80.1179,80.1179,79.8251,79.944,9519.0
2015-11-16 09:35:00,87.51,87.9,87.18,87.9,15102.0,80.0905,80.4474,79.7884,80.4474,15102.0
2015-11-16 09:40:00,87.96,88.02,87.84,87.84,7089.0,80.5023,80.5572,80.3925,80.3925,7089.0
2015-11-16 09:45:00,87.93,87.94,87.71,87.75,6960.0,80.4749,80.484,80.2735,80.3101,6960.0
2015-11-16 09:50:00,87.68,87.94,87.67,87.94,7878.0,80.2461,80.484,80.2369,80.484,7878.0
2015-11-16 09:55:00,87.87,88.0,87.82,87.86,11535.0,80.4199,80.5389,80.3742,80.4108,11535.0
2015-11-16 10:00:00,87.82,87.82,87.5,87.56,30951.0,80.3742,80.3742,80.0813,80.1362,30951.0
2015-11-16 10:05:00,87.58,87.66,87.29,87.4,18729.0,80.1545,80.2278,79.8891,79.9898,18729.0
2015-11-16 10:10:00,87.44,87.62,87.35,87.61,17301.0,80.0264,80.1911,79.944,80.182,17301.0
2015-11-16 10:15:00,87.56,87.65,87.46,87.46,10356.0,80.1362,80.2186,80.0447,80.0447,10356.0
2015-11-16 10:20:00,87.46,87.73,87.38,87.72,12231.0,80.0447,80.2918,79.9715,80.2827,12231.0
2015-11-16 10:25:00,87.67,87.67,87.56,87.57,7581.0,80.2369,80.2369,80.1362,80.1454,7581.0
2015-11-16 10:30:00,87.62,87.63,87.39,87.43,9030.0,80.1911,80.2003,79.9806,80.0173,9030.0
2015-11-16 10:35:00,87.4,87.4,87.17,87.27,16941.0,79.9898,79.9898,79.7793,79.8708,16941.0
2015-11-16 10:40:00,87.26,87.36,87.19,87.33,13353.0,79.8617,79.9532,79.7976,79.9257,13353.0
2015-11-16 10:45:00,87.36,87.36,87.23,87.23,11400.0,79.9532,79.9532,79.8342,79.8342,11400.0
2015-11-16 10:50:00,87.2,87.2,86.86,86.86,42774.0,79.8068,79.8068,79.4956,79.4956,42774.0
2015-11-16 10:55:00,86.85,86.92,86.77,86.77,17745.0,79.4864,79.5505,79.4132,79.4132,17745.0
2015-11-16 11:00:00,86.82,86.92,86.76,86.81,15654.0,79.459,79.5505,79.4041,79.4498,15654.0
2015-11-16 11:05:00,86.83,86.96,86.82,86.9,8916.0,79.4681,79.5871,79.459,79.5322,8916.0
2015-11-16 11:10:00,86.92,87.08,86.86,86.95,17019.0,79.5505,79.6969,79.4956,79.5779,17019.0
2015-11-16 11:15:00,86.92,87.12,86.92,87.12,21033.0,79.5505,79.7335,79.5505,79.7335,21033.0
2015-11-16 11:20:00,87.19,87.3,87.18,87.3,13167.0,79.7976,79.8983,79.7884,79.8983,13167.0
2015-11-16 11:25:00,87.31,87.43,87.27,87.33,67581.0,79.9074,80.0173,79.8708,79.9257,67581.0
2015-11-16 11:30:00,87.36,87.45,87.33,87.36,12495.0,79.9532,80.0356,79.9257,79.9532,12495.0
2015-11-16 11:35:00,87.31,87.41,87.28,87.33,39858.0,79.9074,79.9989,79.88,79.9257,39858.0
2015-11-16 11:40:00,87.39,87.5,87.39,87.46,10767.0,79.9806,80.0813,79.9806,80.0447,10767.0
2015-11-16 11:45:00,87.46,87.58,87.39,87.51,25200.0,80.0447,80.1545,79.9806,80.0905,25200.0
2015-11-16 11:50:00,87.51,87.54,87.47,87.5,12645.0,80.0905,80.1179,80.0539,80.0813,12645.0
2015-11-16 11:55:00,87.48,87.56,87.48,87.52,15846.0,80.063,80.1362,80.063,80.0996,15846.0
2015-11-16 12:00:00,87.58,87.63,87.57,87.63,4515.0,80.1545,80.2003,80.1454,80.2003,4515.0
2015-11-16 12:05:00,87.63,87.7,87.55,87.68,44745.0,80.2003,80.2644,80.1271,80.2461,44745.0
2015-11-16 12:10:00,87.67,87.97,87.67,87.96,71574.0,80.2369,80.5115,80.2369,80.5023,71574.0
2015-11-16 12:15:00,87.91,88.12,87.9,88.03,57846.0,80.4566,80.6488,80.4474,80.5664,57846.0
2015-11-16 12:20:00,88.07,88.07,87.91,87.97,15099.0,80.603,80.603,80.4566,80.5115,15099.0
2015-11-16 12:25:00,87.91,87.92,87.74,87.8,8400.0,80.4566,80.4657,80.301,80.3559,8400.0
2015-11-16 12:30:00,87.89,88.09,87.89,88.09,10080.0,80.4383,80.6213,80.4383,80.6213,10080.0
2015-11-16 12:35:00,88.1,88.13,88.0,88.0,11034.0,80.6304,80.6579,80.5389,80.5389,11034.0
2015-11-16 12:40:00,87.98,87.98,87.91,87.98,3900.0,80.5206,80.5206,80.4566,80.5206,3900.0
2015-11-16 12:45:00,87.94,87.97,87.9,87.9,1959.0,80.484,80.5115,80.4474,80.4474,1959.0
2015-11-16 12:50:00,87.91,87.91,87.77,87.77,4413.0,80.4566,80.4566,80.3284,80.3284,4413.0
2015-11-16 12:55:00,87.76,87.83,87.71,87.83,6963.0,80.3193,80.3833,80.2735,80.3833,6963.0
2015-11-16 13:00:00,87.89,87.9,87.86,87.87,3387.0,80.4383,80.4474,80.4108,80.4199,3387.0
2015-11-16 13:05:00,87.85,87.92,87.83,87.83,5400.0,80.4016,80.4657,80.3833,80.3833,5400.0
2015-11-16 13:10:00,87.91,87.99,87.91,87.94,3615.0,80.4566,80.5298,80.4566,80.484,3615.0
2015-11-16 13:15:00,87.95,88.09,87.88,88.09,7875.0,80.4932,80.6213,80.4291,80.6213,7875.0
2015-11-16 13:20:00,88.05,88.17,88.05,88.09,3468.0,80.5847,80.6945,80.5847,80.6213,3468.0
2015-11-16 13:25:00,88.13,88.16,87.96,87.96,8220.0,80.6579,80.6854,80.5023,80.5023,8220.0
2015-11-16 13:30:00,87.96,88.03,87.93,88.0,7845.0,80.5023,80.5664,80.4749,80.5389,7845.0
2015-11-16 13:35:00,87.92,87.99,87.92,87.96,5202.0,80.4657,80.5298,80.4657,80.5023,5202.0
2015-11-16 13:40:00,87.92,87.97,87.92,87.97,5700.0,80.4657,80.5115,80.4657,80.5115,5700.0
2015-11-16 13:45:00,87.96,88.09,87.96,87.99,4692.0,80.5023,80.6213,80.5023,80.5298,4692.0
2015-11-16 13:50:00,88.0,88.11,87.99,88.1,7317.0,80.5389,80.6396,80.5298,80.6304,7317.0
2015-11-16 13:55:00,88.16,88.32,88.13,88.32,11379.0,80.6854,80.8318,80.6579,80.8318,11379.0
2015-11-16 14:00:00,88.33,88.54,88.31,88.51,25815.0,80.8409,81.0331,80.8226,81.0057,25815.0
2015-11-16 14:05:00,88.41,88.48,88.33,88.37,4740.0,80.9142,80.9782,80.8409,80.8776,4740.0
2015-11-16 14:10:00,88.33,88.44,88.25,88.44,11154.0,80.8409,80.9416,80.7677,80.9416,11154.0
2015-11-16 14:15:00,88.41,88.52,88.4,88.49,25992.0,80.9142,81.0148,80.905,80.9874,25992.0
2015-11-16 14:20:00,88.5,88.69,88.5,88.69,22368.0,80.9965,81.1704,80.9965,81.1704,22368.0
2015-11-16 14:25:00,88.69,88.74,88.65,88.74,9240.0,81.1704,81.2162,81.1338,81.2162,9240.0
2015-11-16 14:30:00,88.76,88.96,88.76,88.85,29598.0,81.2345,81.4175,81.2345,81.3169,29598.0
2015-11-16 14:35:00,88.85,88.86,88.65,88.67,13014.0,81.3169,81.326,81.1338,81.1521,13014.0
2015-11-16 14:40:00,88.68,88.73,88.65,88.65,4800.0,81.1613,81.207,81.1338,81.1338,4800.0
2015-11-16 14:45:00,88.73,88.79,88.68,88.73,10317.0,81.207,81.2619,81.1613,81.207,10317.0
2015-11-16 14:50:00,88.73,88.73,88.54,88.63,41088.0,81.207,81.207,81.0331,81.1155,41088.0
2015-11-16 14:55:00,88.62,88.74,88.5,88.74,43743.0,81.1064,81.2162,80.9965,81.2162,43743.0
2015-11-16 15:00:00,88.67,88.73,88.6,88.71,36000.0,81.1521,81.207,81.0881,81.1887,36000.0
2015-11-16 15:05:00,88.68,88.82,88.68,88.74,34992.0,81.1613,81.2894,81.1613,81.2162,34992.0
2015-11-16 15:10:00,88.71,88.88,88.71,88.87,33807.0,81.1887,81.3443,81.1887,81.3352,33807.0
2015-11-16 15:15:00,88.89,88.96,88.83,88.92,38226.0,81.3535,81.4175,81.2986,81.3809,38226.0
2015-11-16 15:20:00,88.93,89.11,88.88,89.11,22059.0,81.3901,81.5548,81.3443,81.5548,22059.0
2015-11-16 15:25:00,89.12,89.13,89.01,89.11,29376.0,81.564,81.5731,81.4633,81.5548,29376.0
2015-11-16 15:30:00,89.09,89.17,89.04,89.07,77496.0,81.5365,81.6097,81.4907,81.5182,77496.0
2015-11-16 15:35:00,89.05,89.14,89.02,89.03,42138.0,81.4999,81.5823,81.4724,81.4816,42138.0
2015-11-16 15:40:00,89.03,89.07,88.79,88.84,34599.0,81.4816,81.5182,81.2619,81.3077,34599.0
2015-11-16 15:45:00,88.85,88.95,88.81,88.82,18348.0,81.3169,81.4084,81.2802,81.2894,18348.0
2015-11-16 15:50:00,88.81,88.9,88.79,88.82,21582.0,81.2802,81.3626,81.2619,81.2894,21582.0
2015-11-16 15:55:00,88.81,88.97,88.8,88.95,61614.0,81.2802,81.4267,81.2711,81.4084,61614.0
2015-11-17 09:30:00,89.11,89.98,89.0,89.25,16557.0,81.5548,82.3511,81.4541,81.6829,16557.0
2015-11-17 09:35:00,89.33,89.74,89.16,89.74,36654.0,81.7562,82.1314,81.6006,82.1314,36654.0
2015-11-17 09:40:00,89.72,89.96,89.56,89.69,48513.0,82.1131,82.3327,81.9667,82.0856,48513.0
2015-11-17 09:45:00,89.59,89.83,89.44,89.44,25968.0,81.9941,82.2138,81.8568,81.8568,25968.0
2015-11-17 09:50:00,89.65,89.95,89.65,89.91,20274.0,82.049,82.3236,82.049,82.287,20274.0
2015-11-17 09:55:00,89.87,89.93,89.63,89.76,10923.0,82.2504,82.3053,82.0307,82.1497,10923.0
2015-11-17 10:00:00,89.77,89.91,89.67,89.68,11904.0,82.1589,82.287,82.0673,82.0765,11904.0
2015-11-17 10:05:00,89.58,89.9,89.54,89.9,6681.0,81.985,82.2778,81.9484,82.2778,6681.0
2015-11-17 10:10:00,89.92,90.09,89.8,90.08,26937.0,82.2961,82.4517,82.1863,82.4426,26937.0
2015-11-17 10:15:00,90.01,90.17,89.97,90.17,11550.0,82.3785,82.5249,82.3419,82.5249,11550.0
2015-11-17 10:20:00,90.16,90.33,90.14,90.28,8541.0,82.5158,82.6714,82.4975,82.6256,8541.0
2015-11-17 10:25:00,90.28,90.5,90.22,90.43,152889.0,82.6256,82.827,82.5707,82.7629,152889.0
2015-11-17 10:30:00,90.4,90.66,90.4,90.59,15810.0,82.7354,82.9734,82.7354,82.9093,15810.0
2015-11-17 10:35:00,90.59,90.82,90.39,90.82,30051.0,82.9093,83.1198,82.7263,83.1198,30051.0
2015-11-17 10:40:00,90.81,90.88,90.76,90.88,13941.0,83.1107,83.1747,83.0649,83.1747,13941.0
2015-11-17 10:45:00,90.92,90.92,90.62,90.72,22233.0,83.2114,83.2114,82.9368,83.0283,22233.0
2015-11-17 10:50:00,90.75,90.78,90.4,90.4,15303.0,83.0558,83.0832,82.7354,82.7354,15303.0
2015-11-17 10:55:00,90.44,90.52,90.38,90.43,7671.0,82.7721,82.8453,82.7171,82.7629,7671.0
2015-11-17 11:00:00,90.4,90.6,90.4,90.53,69480.0,82.7354,82.9185,82.7354,82.8544,69480.0
2015-11-17 11:05:00,90.53,90.53,90.26,90.3,7005.0,82.8544,82.8544,82.6073,82.6439,7005.0
2015-11-17 11:10:00,90.3,90.3,90.1,90.14,46584.0,82.6439,82.6439,82.4609,82.4975,46584.0
2015-11-17 11:15:00,90.14,90.28,90.09,90.25,9165.0,82.4975,82.6256,82.4517,82.5982,9165.0
2015-11-17 11:20:00,90.27,90.44,90.2,90.37,23154.0,82.6165,82.7721,82.5524,82.708,23154.0
2015-11-17 11:25:00,90.39,90.4,90.1,90.17,56577.0,82.7263,82.7354,82.4609,82.5249,56577.0
2015-11-17 11:30:00,90.29,90.29,90.16,90.19,11055.0,82.6348,82.6348,82.5158,82.5432,11055.0
2015-11-17 11:35:00,90.21,90.21,90.09,90.09,6975.0,82.5616,82.5616,82.4517,82.4517,6975.0
2015-11-17 11:40:00,90.05,90.17,89.83,89.84,34329.0,82.4151,82.5249,82.2138,82.2229,34329.0
2015-11-17 11:45:00,89.82,90.04,89.8,90.04,24504.0,82.2046,82.406,82.1863,82.406,24504.0
2015-11-17 11:50:00,90.0,90.44,90.0,90.38,65904.0,82.3694,82.7721,82.3694,82.7171,65904.0
2015-11-17 11:55:00,90.38,90.38,90.16,90.25,15366.0,82.7171,82.7171,82.5158,82.5982,15366.0
2015-11-17 12:00:00,90.32,90.66,90.32,90.66,27393.0,82.6622,82.9734,82.6622,82.9734,27393.0
2015-11-17 12:05:00,90.66,90.82,90.65,90.82,12870.0,82.9734,83.1198,82.9642,83.1198,12870.0
2015-11-17 12:10:00,90.77,90.87,90.67,90.73,12618.0,83.0741,83.1656,82.9825,83.0375,12618.0
2015-11-17 12:15:00,90.64,90.82,90.64,90.77,11478.0,82.9551,83.1198,82.9551,83.0741,11478.0
2015-11-17 12:20:00,90.78,90.89,90.53,90.85,44136.0,83.0832,83.1839,82.8544,83.1473,44136.0
2015-11-17 12:25:00,90.76,91.06,90.76,90.92,21882.0,83.0649,83.3395,83.0649,83.2114,21882.0
2015-11-17 12:30:00,90.95,90.98,90.65,90.65,15903.0,83.2388,83.2663,82.9642,82.9642,15903.0
2015-11-17 12:35:00,90.69,90.69,90.35,90.35,31140.0,83.0009,83.0009,82.6897,82.6897,31140.0
2015-11-17 12:40:00,90.37,90.37,90.14,90.25,19860.0,82.708,82.708,82.4975,82.5982,19860.0
2015-11-17 12:45:00,90.24,90.38,90.24,90.25,12576.0,82.589,82.7171,82.589,82.5982,12576.0
2015-11-17 12:50:00,90.3,90.45,90.26,90.33,7824.0,82.6439,82.7812,82.6073,82.6714,7824.0
2015-11-17 12:55:00,90.3,90.47,90.3,90.47,6975.0,82.6439,82.7995,82.6439,82.7995,6975.0
2015-11-17 13:00:00,90.47,90.53,90.3,90.46,10860.0,82.7995,82.8544,82.6439,82.7904,10860.0
2015-11-17 13:05:00,90.5,90.5,90.3,90.3,9945.0,82.827,82.827,82.6439,82.6439,9945.0
2015-11-17 13:10:00,90.29,90.36,90.24,90.36,10113.0,82.6348,82.6988,82.589,82.6988,10113.0
2015-11-17 13:15:00,90.34,90.38,90.1,90.16,9540.0,82.6805,82.7171,82.4609,82.5158,9540.0
2015-11-17 13:20:00,90.16,90.16,90.05,90.09,29697.0,82.5158,82.5158,82.4151,82.4517,29697.0
2015-11-17 13:25:00,90.1,90.1,89.82,89.87,19707.0,82.4609,82.4609,82.2046,82.2504,19707.0
2015-11-17 13:30:00,89.82,89.91,89.68,89.91,7800.0,82.2046,82.287,82.0765,82.287,7800.0
2015-11-17 13:35:00,90.01,90.01,89.77,89.77,10296.0,82.3785,82.3785,82.1589,82.1589,10296.0
2015-11-17 13:40:00,89.77,89.99,89.76,89.87,9942.0,82.1589,82.3602,82.1497,82.2504,9942.0
2015-11-17 13:45:00,89.87,89.88,89.72,89.72,8148.0,82.2504,82.2595,82.1131,82.1131,8148.0
2015-11-17 13:50:00,89.72,89.99,89.69,89.99,24567.0,82.1131,82.3602,82.0856,82.3602,24567.0
2015-11-17 13:55:00,89.92,90.29,89.9,90.19,27255.0,82.2961,82.6348,82.2778,82.5432,27255.0
2015-11-17 14:00:00,90.18,90.43,90.14,90.42,13905.0,82.5341,82.7629,82.4975,82.7537,13905.0
2015-11-17 14:05:00,90.35,90.91,90.34,90.9,21900.0,82.6897,83.2022,82.6805,83.193,21900.0
2015-11-17 14:10:00,90.89,90.9,90.65,90.8,16758.0,83.1839,83.193,82.9642,83.1015,16758.0
2015-11-17 14:15:00,90.8,90.8,90.4,90.4,45753.0,83.1015,83.1015,82.7354,82.7354,45753.0
2015-11-17 14:20:00,90.47,90.5,90.18,90.29,24900.0,82.7995,82.827,82.5341,82.6348,24900.0
2015-11-17 14:25:00,90.3,90.37,90.04,90.08,32130.0,82.6439,82.708,82.406,82.4426,32130.0
2015-11-17 14:30:00,90.11,90.37,89.98,90.33,67269.0,82.47,82.708,82.3511,82.6714,67269.0
2015-11-17 14:35:00,90.31,90.48,90.28,90.37,62304.0,82.6531,82.8087,82.6256,82.708,62304.0
2015-11-17 14:40:00,90.35,90.47,90.17,90.17,55734.0,82.6897,82.7995,82.5249,82.5249,55734.0
2015-11-17 14:45:00,90.17,90.17,89.7,89.97,34257.0,82.5249,82.5249,82.0948,82.3419,34257.0
2015-11-17 14:50:00,89.95,89.95,89.76,89.85,41475.0,82.3236,82.3236,82.1497,82.2321,41475.0
2015-11-17 14:55:00,89.83,90.11,89.78,90.08,14007.0,82.2138,82.47,82.168,82.4426,14007.0
2015-11-17 15:00:00,90.04,90.11,89.91,90.01,67872.0,82.406,82.47,82.287,82.3785,67872.0
2015-11-17 15:05:00,89.96,90.07,89.91,89.93,21195.0,82.3327,82.4334,82.287,82.3053,21195.0
2015-11-17 15:10:00,89.74,89.82,89.58,89.71,13272.0,82.1314,82.2046,81.985,82.1039,13272.0
2015-11-17 15:15:00,89.65,89.76,89.54,89.71,19134.0,82.049,82.1497,81.9484,82.1039,19134.0
2015-11-17 15:20:00,89.77,89.88,89.64,89.8,34107.0,82.1589,82.2595,82.0399,82.1863,34107.0
2015-11-17 15:25:00,89.8,89.84,89.67,89.73,77610.0,82.1863,82.2229,82.0673,82.1222,77610.0
2015-11-17 15:30:00,89.71,89.87,89.51,89.87,54324.0,82.1039,82.2504,81.9209,82.2504,54324.0
2015-11-17 15:35:00,89.85,89.92,89.8,89.89,58116.0,82.2321,82.2961,82.1863,82.2687,58116.0
2015-11-17 15:40:00,89.89,90.17,89.86,90.03,66426.0,82.2687,82.5249,82.2412,82.3968,66426.0
2015-11-17 15:45:00,90.0,90.12,89.74,89.87,53532.0,82.3694,82.4792,82.1314,82.2504,53532.0
2015-11-17 15:50:00,89.85,90.05,89.82,89.91,66063.0,82.2321,82.4151,82.2046,82.287,66063.0
2015-11-17 15:55:00,89.91,89.95,89.83,89.92,74556.0,82.287,82.3236,82.2138,82.2961,74556.0
2015-11-18 09:30:00,89.48,90.23,89.4,90.23,41601.0,81.8934,82.5799,81.8202,82.5799,41601.0
2015-11-18 09:35:00,89.87,90.37,89.82,89.85,18672.0,82.2504,82.708,82.2046,82.2321,18672.0
2015-11-18 09:40:00,89.94,90.13,89.84,90.13,6000.0,82.3144,82.4883,82.2229,82.4883,6000.0
2015-11-18 09:45:00,90.09,90.26,89.99,90.26,19641.0,82.4517,82.6073,82.3602,82.6073,19641.0
2015-11-18 09:50:00,90.21,90.7,90.21,90.63,11925.0,82.5616,83.01,82.5616,82.9459,11925.0
2015-11-18 09:55:00,90.63,90.63,90.1,90.1,23718.0,82.9459,82.9459,82.4609,82.4609,23718.0
2015-11-18 10:00:00,90.1,90.62,90.1,90.43,10575.0,82.4609,82.9368,82.4609,82.7629,10575.0
2015-11-18 10:05:00,90.59,90.66,90.44,90.66,6000.0,82.9093,82.9734,82.7721,82.9734,6000.0
2015-11-18 10:10:00,90.56,90.56,90.27,90.27,13416.0,82.8819,82.8819,82.6165,82.6165,13416.0
2015-11-18 10:15:00,90.16,90.27,90.12,90.21,12414.0,82.5158,82.6165,82.4792,82.5616,12414.0
2015-11-18 10:20:00,90.26,90.36,90.14,90.21,11259.0,82.6073,82.6988,82.4975,82.5616,11259.0
2015-11-18 10:25:00,90.39,90.39,90.04,90.13,11220.0,82.7263,82.7263,82.406,82.4883,11220.0
2015-11-18 10:30:00,90.17,90.26,90.13,90.2,4800.0,82.5249,82.6073,82.4883,82.5524,4800.0
2015-11-18 10:35:00,90.18,90.18,90.09,90.17,7659.0,82.5341,82.5341,82.4517,82.5249,7659.0
2015-11-18 10:40:00,90.2,90.39,90.2,90.25,18606.0,82.5524,82.7263,82.5524,82.5982,18606.0
2015-11-18 10:45:00,90.3,90.39,90.17,90.19,65961.0,82.6439,82.7263,82.5249,82.5432,65961.0
2015-11-18 10:50:00,90.17,90.27,90.1,90.19,24936.0,82.5249,82.6165,82.4609,82.5432,24936.0
2015-11-18 10:55:00,90.16,90.2,90.1,90.17,12720.0,82.5158,82.5524,82.4609,82.5249,12720.0
2015-11-18 11:00:00,90.15,90.18,90.05,90.14,11400.0,82.5066,82.5341,82.4151,82.4975,11400.0
2015-11-18 11:05:00,90.18,90.25,90.08,90.18,8469.0,82.5341,82.5982,82.4426,82.5341,8469.0
2015-11-18 11:10:00,90.18,90.23,90.06,90.19,24576.0,82.5341,82.5799,82.4243,82.5432,24576.0
2015-11-18 11:15:00,90.17,90.25,90.02,90.11,22374.0,82.5249,82.5982,82.3877,82.47,22374.0
2015-11-18 11:20:00,90.12,90.35,90.12,90.25,6000.0,82.4792,82.6897,82.4792,82.5982,6000.0
2015-11-18 11:25:00,90.22,90.4,90.19,90.39,13635.0,82.5707,82.7354,82.5432,82.7263,13635.0
2015-11-18 11:30:00,90.39,90.58,90.35,90.55,9570.0,82.7263,82.9002,82.6897,82.8727,9570.0
2015-11-18 11:35:00,90.58,90.66,90.51,90.52,10440.0,82.9002,82.9734,82.8361,82.8453,10440.0
2015-11-18 11:40:00,90.52,90.52,90.42,90.52,5700.0,82.8453,82.8453,82.7537,82.8453,5700.0
2015-11-18 11:45:00,90.5,90.54,90.45,90.52,4800.0,82.827,82.8636,82.7812,82.8453,4800.0
2015-11-18 11:50:00,90.51,90.62,90.51,90.61,3000.0,82.8361,82.9368,82.8361,82.9276,3000.0
2015-11-18 11:55:00,90.54,90.61,90.46,90.57,8163.0,82.8636,82.9276,82.7904,82.891,8163.0
2015-11-18 12:00:00,90.58,90.62,90.4,90.48,14907.0,82.9002,82.9368,82.7354,82.8087,14907.0
2015-11-18 12:05:00,90.54,90.75,90.48,90.71,52629.0,82.8636,83.0558,82.8087,83.0192,52629.0
2015-11-18 12:10:00,90.68,90.78,90.68,90.78,18330.0,82.9917,83.0832,82.9917,83.0832,18330.0
2015-11-18 12:15:00,90.71,90.76,90.69,90.72,6300.0,83.0192,83.0649,83.0009,83.0283,6300.0
2015-11-18 12:20:00,90.75,90.78,90.56,90.61,18300.0,83.0558,83.0832,82.8819,82.9276,18300.0
2015-11-18 12:25:00,90.58,90.67,90.58,90.66,4200.0,82.9002,82.9825,82.9002,82.9734,4200.0
2015-11-18 12:30:00,90.69,90.76,90.64,90.64,3030.0,83.0009,83.0649,82.9551,82.9551,3030.0
2015-11-18 12:35:00,90.67,90.7,90.61,90.67,7500.0,82.9825,83.01,82.9276,82.9825,7500.0
2015-11-18 12:40:00,90.68,90.69,90.49,90.49,6414.0,82.9917,83.0009,82.8178,82.8178,6414.0
2015-11-18 12:45:00,90.46,90.65,90.45,90.51,55512.0,82.7904,82.9642,82.7812,82.8361,55512.0
2015-11-18 12:50:00,90.58,90.61,90.48,90.6,30435.0,82.9002,82.9276,82.8087,82.9185,30435.0
2015-11-18 12:55:00,90.59,90.61,90.53,90.54,19620.0,82.9093,82.9276,82.8544,82.8636,19620.0
2015-11-18 13:00:00,90.59,90.59,90.43,90.43,4932.0,82.9093,82.9093,82.7629,82.7629,4932.0
2015-11-18 13:05:00,90.45,90.53,90.41,90.47,27456.0,82.7812,82.8544,82.7446,82.7995,27456.0
2015-11-18 13:10:00,90.47,90.5,90.4,90.47,14790.0,82.7995,82.827,82.7354,82.7995,14790.0
2015-11-18 13:15:00,90.47,90.52,90.39,90.51,15540.0,82.7995,82.8453,82.7263,82.8361,15540.0
2015-11-18 13:20:00,90.45,90.56,90.44,90.46,9975.0,82.7812,82.8819,82.7721,82.7904,9975.0
2015-11-18 13:25:00,90.44,90.5,90.44,90.5,2100.0,82.7721,82.827,82.7721,82.827,2100.0
2015-11-18 13:30:00,90.39,90.39,90.25,90.25,4800.0,82.7263,82.7263,82.5982,82.5982,4800.0
2015-11-18 13:35:00,90.31,90.41,90.28,90.39,9000.0,82.6531,82.7446,82.6256,82.7263,9000.0
2015-11-18 13:40:00,90.42,90.66,90.42,90.66,4800.0,82.7537,82.9734,82.7537,82.9734,4800.0
2015-11-18 13:45:00,90.63,90.63,90.49,90.5,3264.0,82.9459,82.9459,82.8178,82.827,3264.0
2015-11-18 13:50:00,90.5,90.59,90.48,90.55,20100.0,82.827,82.9093,82.8087,82.8727,20100.0
2015-11-18 13:55:00,90.58,90.59,90.53,90.57,6000.0,82.9002,82.9093,82.8544,82.891,6000.0
2015-11-18 14:00:00,90.53,90.68,90.44,90.53,17943.0,82.8544,82.9917,82.7721,82.8544,17943.0
2015-11-18 14:05:00,90.53,90.83,90.53,90.78,14100.0,82.8544,83.129,82.8544,83.0832,14100.0
2015-11-18 14:10:00,90.9,90.98,90.7,90.73,10500.0,83.193,83.2663,83.01,83.0375,10500.0
2015-11-18 14:15:00,90.81,90.81,90.68,90.68,7500.0,83.1107,83.1107,82.9917,82.9917,7500.0
2015-11-18 14:20:00,90.64,90.75,90.59,90.67,10890.0,82.9551,83.0558,82.9093,82.9825,10890.0
2015-11-18 14:25:00,90.67,90.72,90.61,90.62,10500.0,82.9825,83.0283,82.9276,82.9368,10500.0
2015-11-18 14:30:00,90.61,90.61,90.54,90.56,6519.0,82.9276,82.9276,82.8636,82.8819,6519.0
2015-11-18 14:35:00,90.62,90.64,90.55,90.58,9660.0,82.9368,82.9551,82.8727,82.9002,9660.0
2015-11-18 14:40:00,90.57,90.8,90.57,90.75,39651.0,82.891,83.1015,82.891,83.0558,39651.0
2015-11-18 14:45:00,90.75,90.88,90.67,90.67,11700.0,83.0558,83.1747,82.9825,82.9825,11700.0
2015-11-18 14:50:00,90.62,90.84,90.62,90.83,9177.0,82.9368,83.1381,82.9368,83.129,9177.0
2015-11-18 14:55:00,90.8,90.8,90.68,90.74,9600.0,83.1015,83.1015,82.9917,83.0466,9600.0
2015-11-18 15:00:00,90.74,90.85,90.72,90.72,10200.0,83.0466,83.1473,83.0283,83.0283,10200.0
2015-11-18 15:05:00,90.75,90.85,90.7,90.7,15075.0,83.0558,83.1473,83.01,83.01,15075.0
2015-11-18 15:10:00,90.7,90.77,90.68,90.74,15030.0,83.01,83.0741,82.9917,83.0466,15030.0
2015-11-18 15:15:00,90.74,90.83,90.69,90.79,11100.0,83.0466,83.129,83.0009,83.0924,11100.0
2015-11-18 15:20:00,90.72,90.79,90.71,90.79,23274.0,83.0283,83.0924,83.0192,83.0924,23274.0
2015-11-18 15:25:00,90.79,90.94,90.76,90.9,18450.0,83.0924,83.2297,83.0649,83.193,18450.0
2015-11-18 15:30:00,90.96,91.0,90.87,90.98,22500.0,83.248,83.2846,83.1656,83.2663,22500.0
2015-11-18 15:35:00,90.99,90.99,90.85,90.9,26907.0,83.2754,83.2754,83.1473,83.193,26907.0
2015-11-18 15:40:00,90.91,90.93,90.73,90.75,35478.0,83.2022,83.2205,83.0375,83.0558,35478.0
2015-11-18 15:45:00,90.78,90.88,90.76,90.82,38355.0,83.0832,83.1747,83.0649,83.1198,38355.0
2015-11-18 15:50:00,90.86,90.96,90.81,90.95,32247.0,83.1564,83.248,83.1107,83.2388,32247.0
2015-11-18 15:55:00,90.95,90.97,90.85,90.85,61152.0,83.2388,83.2571,83.1473,83.1473,61152.0
2015-11-19 09:30:00,91.0,91.17,90.9,91.17,30768.0,83.2846,83.4402,83.193,83.4402,30768.0
2015-11-19 09:35:00,91.17,91.31,90.94,91.18,18270.0,83.4402,83.5683,83.2297,83.4493,18270.0
2015-11-19 09:40:00,91.18,91.43,91.03,91.32,16506.0,83.4493,83.6781,83.312,83.5774,16506.0
2015-11-19 09:45:00,91.38,91.41,91.19,91.41,15900.0,83.6324,83.6598,83.4585,83.6598,15900.0
2015-11-19 09:50:00,91.33,91.39,91.1,91.3,5700.0,83.5866,83.6415,83.3761,83.5591,5700.0
2015-11-19 09:55:00,91.4,91.41,91.2,91.38,23391.0,83.6507,83.6598,83.4676,83.6324,23391.0
2015-11-19 10:00:00,91.48,91.57,91.39,91.39,7200.0,83.7239,83.8062,83.6415,83.6415,7200.0
2015-11-19 10:05:00,91.5,91.67,91.37,91.67,6900.0,83.7422,83.8978,83.6232,83.8978,6900.0
2015-11-19 10:10:00,91.63,91.67,91.46,91.5,8997.0,83.8612,83.8978,83.7056,83.7422,8997.0
2015-11-19 10:15:00,91.44,91.46,91.3,91.39,17199.0,83.6873,83.7056,83.5591,83.6415,17199.0
2015-11-19 10:20:00,91.41,91.51,91.4,91.51,6600.0,83.6598,83.7513,83.6507,83.7513,6600.0
2015-11-19 10:25:00,91.48,91.48,91.28,91.28,6600.0,83.7239,83.7239,83.5408,83.5408,6600.0
2015-11-19 10:30:00,91.38,91.45,91.28,91.28,13167.0,83.6324,83.6964,83.5408,83.5408,13167.0
2015-11-19 10:35:00,91.2,91.26,91.03,91.22,19116.0,83.4676,83.5225,83.312,83.4859,19116.0
2015-11-19 10:40:00,91.22,91.31,91.17,91.19,25350.0,83.4859,83.5683,83.4402,83.4585,25350.0
2015-11-19 10:45:00,91.27,91.29,91.11,91.17,12948.0,83.5317,83.55,83.3852,83.4402,12948.0
2015-11-19 10:50:00,91.23,91.3,91.14,91.18,25161.0,83.4951,83.5591,83.4127,83.4493,25161.0
2015-11-19 10:55:00,91.23,91.28,90.98,91.08,7200.0,83.4951,83.5408,83.2663,83.3578,7200.0
2015-11-19 11:00:00,91.17,91.17,91.05,91.1,17766.0,83.4402,83.4402,83.3303,83.3761,17766.0
2015-11-19 11:05:00,91.12,91.31,91.12,91.24,16404.0,83.3944,83.5683,83.3944,83.5042,16404.0
2015-11-19 11:10:00,91.29,91.29,91.15,91.15,3525.0,83.55,83.55,83.4219,83.4219,3525.0
2015-11-19 11:15:00,91.11,91.27,91.1,91.22,18495.0,83.3852,83.5317,83.3761,83.4859,18495.0
2015-11-19 11:20:00,91.16,91.34,91.16,91.22,29700.0,83.431,83.5957,83.431,83.4859,29700.0
2015-11-19 11:25:00,91.23,91.28,91.1,91.19,40206.0,83.4951,83.5408,83.3761,83.4585,40206.0
2015-11-19 11:30:00,91.1,91.18,91.06,91.06,5100.0,83.3761,83.4493,83.3395,83.3395,5100.0
2015-11-19 11:35:00,91.11,91.11,90.92,91.0,13014.0,83.3852,83.3852,83.2114,83.2846,13014.0
2015-11-19 11:40:00,90.99,91.01,90.93,90.99,19131.0,83.2754,83.2937,83.2205,83.2754,19131.0
2015-11-19 11:45:00,90.92,91.12,90.92,91.0,23844.0,83.2114,83.3944,83.2114,83.2846,23844.0
2015-11-19 11:50:00,90.99,90.99,90.9,90.94,9900.0,83.2754,83.2754,83.193,83.2297,9900.0
2015-11-19 11:55:00,90.94,91.03,90.85,90.85,43296.0,83.2297,83.312,83.1473,83.1473,43296.0
2015-11-19 12:00:00,90.85,90.91,90.73,90.86,25059.0,83.1473,83.2022,83.0375,83.1564,25059.0
2015-11-19 12:05:00,90.91,90.93,90.86,90.91,5400.0,83.2022,83.2205,83.1564,83.2022,5400.0
2015-11-19 12:10:00,90.91,91.03,90.91,91.03,8700.0,83.2022,83.312,83.2022,83.312,8700.0
2015-11-19 12:15:00,90.98,91.0,90.88,90.92,18195.0,83.2663,83.2846,83.1747,83.2114,18195.0
2015-11-19 12:20:00,90.92,90.95,90.82,90.91,9000.0,83.2114,83.2388,83.1198,83.2022,9000.0
2015-11-19 12:25:00,90.85,90.94,90.85,90.93,9300.0,83.1473,83.2297,83.1473,83.2205,9300.0
2015-11-19 12:30:00,90.92,91.02,90.86,91.0,21975.0,83.2114,83.3029,83.1564,83.2846,21975.0
2015-11-19 12:35:00,91.06,91.06,90.97,90.98,900.0,83.3395,83.3395,83.2571,83.2663,900.0
2015-11-19 12:40:00,90.97,91.04,90.97,91.01,15375.0,83.2571,83.3212,83.2571,83.2937,15375.0
2015-11-19 12:45:00,91.04,91.09,91.02,91.03,7500.0,83.3212,83.3669,83.3029,83.312,7500.0
2015-11-19 12:50:00,91.03,91.17,91.03,91.12,20670.0,83.312,83.4402,83.312,83.3944,20670.0
2015-11-19 12:55:00,91.09,91.27,91.04,91.17,14175.0,83.3669,83.5317,83.3212,83.4402,14175.0
2015-11-19 13:00:00,91.2,91.2,91.08,91.08,20025.0,83.4676,83.4676,83.3578,83.3578,20025.0
2015-11-19 13:05:00,91.11,91.2,91.05,91.14,4200.0,83.3852,83.4676,83.3303,83.4127,4200.0
2015-11-19 13:10:00,91.22,91.24,91.07,91.24,14349.0,83.4859,83.5042,83.3486,83.5042,14349.0
2015-11-19 13:15:00,91.24,91.37,91.24,91.31,4875.0,83.5042,83.6232,83.5042,83.5683,4875.0
2015-11-19 13:20:00,91.29,91.3,91.21,91.29,2646.0,83.55,83.5591,83.4768,83.55,2646.0
2015-11-19 13:25:00,91.27,91.3,91.21,91.21,6000.0,83.5317,83.5591,83.4768,83.4768,6000.0
2015-11-19 13:30:00,91.14,91.21,91.07,91.07,6720.0,83.4127,83.4768,83.3486,83.3486,6720.0
2015-11-19 13:35:00,91.05,91.07,90.98,91.03,1800.0,83.3303,83.3486,83.2663,83.312,1800.0
2015-11-19 13:40:00,90.96,91.13,90.96,91.04,19476.0,83.248,83.4035,83.248,83.3212,19476.0
2015-11-19 13:45:00,91.06,91.15,91.02,91.02,10500.0,83.3395,83.4219,83.3029,83.3029,10500.0
2015-11-19 13:50:00,90.97,91.17,90.97,91.08,35025.0,83.2571,83.4402,83.2571,83.3578,35025.0
2015-11-19 13:55:00,91.08,91.13,91.02,91.13,12900.0,83.3578,83.4035,83.3029,83.4035,12900.0
2015-11-19 14:00:00,91.13,91.19,91.09,91.12,6948.0,83.4035,83.4585,83.3669,83.3944,6948.0
2015-11-19 14:05:00,91.12,91.14,91.07,91.1,4500.0,83.3944,83.4127,83.3486,83.3761,4500.0
2015-11-19 14:10:00,91.12,91.16,91.04,91.04,9450.0,83.3944,83.431,83.3212,83.3212,9450.0
2015-11-19 14:15:00,91.07,91.2,91.07,91.14,8370.0,83.3486,83.4676,83.3486,83.4127,8370.0
2015-11-19 14:20:00,91.04,91.14,91.04,91.11,13650.0,83.3212,83.4127,83.3212,83.3852,13650.0
2015-11-19 14:25:00,91.08,91.08,90.99,91.0,16800.0,83.3578,83.3578,83.2754,83.2846,16800.0
2015-11-19 14:30:00,90.97,91.15,90.97,91.04,8700.0,83.2571,83.4219,83.2571,83.3212,8700.0
2015-11-19 14:35:00,90.98,91.04,90.97,90.99,12183.0,83.2663,83.3212,83.2571,83.2754,12183.0
2015-11-19 14:40:00,90.98,91.07,90.97,90.99,5100.0,83.2663,83.3486,83.2571,83.2754,5100.0
2015-11-19 14:45:00,90.99,91.05,90.93,90.93,33675.0,83.2754,83.3303,83.2205,83.2205,33675.0
2015-11-19 14:50:00,90.92,91.05,90.88,90.88,13275.0,83.2114,83.3303,83.1747,83.1747,13275.0
2015-11-19 14:55:00,90.85,90.92,90.84,90.86,10986.0,83.1473,83.2114,83.1381,83.1564,10986.0
2015-11-19 15:00:00,90.85,90.97,90.84,90.9,14427.0,83.1473,83.2571,83.1381,83.193,14427.0
2015-11-19 15:05:00,90.97,90.97,90.82,90.9,31668.0,83.2571,83.2571,83.1198,83.193,31668.0
2015-11-19 15:10:00,90.9,90.9,90.82,90.82,7200.0,83.193,83.193,83.1198,83.1198,7200.0
2015-11-19 15:15:00,90.87,90.87,90.8,90.81,10500.0,83.1656,83.1656,83.1015,83.1107,10500.0
2015-11-19 15:20:00,90.87,91.0,90.81,91.0,7800.0,83.1656,83.2846,83.1107,83.2846,7800.0
2015-11-19 15:25:00,91.0,91.04,90.94,90.96,14700.0,83.2846,83.3212,83.2297,83.248,14700.0
2015-11-19 15:30:00,90.93,90.96,90.84,90.84,9459.0,83.2205,83.248,83.1381,83.1381,9459.0
2015-11-19 15:35:00,90.86,90.95,90.83,90.93,15600.0,83.1564,83.2388,83.129,83.2205,15600.0
2015-11-19 15:40:00,90.85,90.93,90.84,90.86,15075.0,83.1473,83.2205,83.1381,83.1564,15075.0
2015-11-19 15:45:00,90.81,90.92,90.76,90.87,21516.0,83.1107,83.2114,83.0649,83.1656,21516.0
2015-11-19 15:50:00,90.88,90.92,90.82,90.92,16725.0,83.1747,83.2114,83.1198,83.2114,16725.0
2015-11-19 15:55:00,90.9,90.97,90.82,90.94,73467.0,83.193,83.2571,83.1198,83.2297,73467.0
2015-11-20 09:30:00,90.87,91.12,90.67,90.85,98916.0,83.1656,83.3944,82.9825,83.1473,98916.0
2015-11-20 09:35:00,91.17,91.34,90.74,91.1,9600.0,83.4402,83.5957,83.0466,83.3761,9600.0
2015-11-20 09:40:00,91.24,91.58,91.07,91.58,42762.0,83.5042,83.8154,83.3486,83.8154,42762.0
2015-11-20 09:45:00,91.43,91.43,91.23,91.23,3843.0,83.6781,83.6781,83.4951,83.4951,3843.0
2015-11-20 09:50:00,91.17,91.41,91.17,91.4,10215.0,83.4402,83.6598,83.4402,83.6507,10215.0
2015-11-20 09:55:00,91.34,91.58,91.33,91.57,30942.0,83.5957,83.8154,83.5866,83.8062,30942.0
2015-11-20 10:00:00,91.57,91.57,91.15,91.16,8655.0,83.8062,83.8062,83.4219,83.431,8655.0
2015-11-20 10:05:00,91.18,91.23,91.11,91.11,6900.0,83.4493,83.4951,83.3852,83.3852,6900.0
2015-11-20 10:10:00,91.17,91.46,91.13,91.41,7800.0,83.4402,83.7056,83.4035,83.6598,7800.0
2015-11-20 10:15:00,91.41,91.53,91.4,91.44,21219.0,83.6598,83.7696,83.6507,83.6873,21219.0
2015-11-20 10:20:00,91.43,91.47,91.32,91.41,56406.0,83.6781,83.7147,83.5774,83.6598,56406.0
2015-11-20 10:25:00,91.44,91.58,91.39,91.58,46440.0,83.6873,83.8154,83.6415,83.8154,46440.0
2015-11-20 10:30:00,91.6,91.67,91.46,91.46,8400.0,83.8337,83.8978,83.7056,83.7056,8400.0
2015-11-20 10:35:00,91.43,91.67,91.43,91.67,13029.0,83.6781,83.8978,83.6781,83.8978,13029.0
2015-11-20 10:40:00,91.66,91.7,91.55,91.58,9000.0,83.8886,83.9252,83.7879,83.8154,9000.0
2015-11-20 10:45:00,91.54,91.68,91.53,91.55,19695.0,83.7788,83.9069,83.7696,83.7879,19695.0
2015-11-20 10:50:00,91.52,91.55,91.37,91.41,9600.0,83.7605,83.7879,83.6232,83.6598,9600.0
2015-11-20 10:55:00,91.43,91.44,91.38,91.4,6045.0,83.6781,83.6873,83.6324,83.6507,6045.0
2015-11-20 11:00:00,91.39,91.64,91.35,91.58,36150.0,83.6415,83.8703,83.6049,83.8154,36150.0
2015-11-20 11:05:00,91.53,91.73,91.52,91.73,18885.0,83.7696,83.9527,83.7605,83.9527,18885.0
2015-11-20 11:10:00,91.69,91.86,91.68,91.78,10950.0,83.9161,84.0717,83.9069,83.9984,10950.0
2015-11-20 11:15:00,91.73,91.93,91.73,91.93,13335.0,83.9527,84.1357,83.9527,84.1357,13335.0
2015-11-20 11:20:00,91.86,91.98,91.84,91.91,8700.0,84.0717,84.1815,84.0534,84.1174,8700.0
2015-11-20 11:25:00,91.87,91.95,91.68,91.76,9000.0,84.0808,84.154,83.9069,83.9801,9000.0
2015-11-20 11:30:00,91.69,91.69,91.48,91.48,21180.0,83.9161,83.9161,83.7239,83.7239,21180.0
2015-11-20 11:35:00,91.49,91.59,91.35,91.51,43563.0,83.733,83.8245,83.6049,83.7513,43563.0
2015-11-20 11:40:00,91.51,91.66,91.51,91.6,33522.0,83.7513,83.8886,83.7513,83.8337,33522.0
2015-11-20 11:45:00,91.48,91.54,91.47,91.5,2700.0,83.7239,83.7788,83.7147,83.7422,2700.0
2015-11-20 11:50:00,91.54,91.7,91.47,91.61,63441.0,83.7788,83.9252,83.7147,83.8429,63441.0
2015-11-20 11:55:00,91.61,91.69,91.58,91.67,11700.0,83.8429,83.9161,83.8154,83.8978,11700.0
2015-11-20 12:00:00,91.71,91.73,91.59,91.59,8904.0,83.9344,83.9527,83.8245,83.8245,8904.0
2015-11-20 12:05:00,91.59,91.71,91.53,91.67,7200.0,83.8245,83.9344,83.7696,83.8978,7200.0
2015-11-20 12:10:00,91.72,91.72,91.63,91.66,3300.0,83.9435,83.9435,83.8612,83.8886,3300.0
2015-11-20 12:15:00,91.59,91.68,91.47,91.68,6900.0,83.8245,83.9069,83.7147,83.9069,6900.0
2015-11-20 12:20:00,91.72,91.72,91.63,91.68,9651.0,83.9435,83.9435,83.8612,83.9069,9651.0
2015-11-20 12:25:00,91.71,91.72,91.53,91.57,18282.0,83.9344,83.9435,83.7696,83.8062,18282.0
2015-11-20 12:30:00,91.57,91.64,91.57,91.64,9000.0,83.8062,83.8703,83.8062,83.8703,9000.0
2015-11-20 12:35:00,91.72,91.72,91.56,91.65,16362.0,83.9435,83.9435,83.7971,83.8795,16362.0
2015-11-20 12:40:00,91.65,91.65,91.49,91.53,24681.0,83.8795,83.8795,83.733,83.7696,24681.0
2015-11-20 12:45:00,91.51,91.62,91.48,91.55,8718.0,83.7513,83.852,83.7239,83.7879,8718.0
2015-11-20 12:50:00,91.6,91.61,91.51,91.54,12795.0,83.8337,83.8429,83.7513,83.7788,12795.0
2015-11-20 12:55:00,91.54,91.59,91.53,91.57,2700.0,83.7788,83.8245,83.7696,83.8062,2700.0
2015-11-20 13:00:00,91.61,91.75,91.6,91.67,5400.0,83.8429,83.971,83.8337,83.8978,5400.0
2015-11-20 13:05:00,91.73,91.74,91.52,91.59,37524.0,83.9527,83.9618,83.7605,83.8245,37524.0
2015-11-20 13:10:00,91.6,91.63,91.49,91.5,9048.0,83.8337,83.8612,83.733,83.7422,9048.0
2015-11-20 13:15:00,91.56,91.61,91.52,91.59,3645.0,83.7971,83.8429,83.7605,83.8245,3645.0
2015-11-20 13:20:00,91.58,91.6,91.46,91.52,8439.0,83.8154,83.8337,83.7056,83.7605,8439.0
2015-11-20 13:25:00,91.49,91.57,91.49,91.51,14250.0,83.733,83.8062,83.733,83.7513,14250.0
2015-11-20 13:30:00,91.51,91.53,91.37,91.41,6429.0,83.7513,83.7696,83.6232,83.6598,6429.0
2015-11-20 13:35:00,91.36,91.39,91.34,91.39,10200.0,83.614,83.6415,83.5957,83.6415,10200.0
2015-11-20 13:40:00,91.41,91.53,91.41,91.44,5580.0,83.6598,83.7696,83.6598,83.6873,5580.0
2015-11-20 13:45:00,91.44,91.49,91.42,91.48,15006.0,83.6873,83.733,83.669,83.7239,15006.0
2015-11-20 13:50:00,91.49,91.56,91.47,91.53,16815.0,83.733,83.7971,83.7147,83.7696,16815.0
2015-11-20 13:55:00,91.52,91.52,91.46,91.47,5550.0,83.7605,83.7605,83.7056,83.7147,5550.0
2015-11-20 14:00:00,91.45,91.46,91.45,91.46,1200.0,83.6964,83.7056,83.6964,83.7056,1200.0
2015-11-20 14:05:00,91.48,91.6,91.48,91.57,22914.0,83.7239,83.8337,83.7239,83.8062,22914.0
2015-11-20 14:10:00,91.55,91.55,91.51,91.51,4200.0,83.7879,83.7879,83.7513,83.7513,4200.0
2015-11-20 14:15:00,91.5,91.6,91.48,91.6,11190.0,83.7422,83.8337,83.7239,83.8337,11190.0
2015-11-20 14:20:00,91.62,91.72,91.59,91.62,10452.0,83.852,83.9435,83.8245,83.852,10452.0
2015-11-20 14:25:00,91.62,91.62,91.47,91.47,6000.0,83.852,83.852,83.7147,83.7147,6000.0
2015-11-20 14:30:00,91.47,91.52,91.4,91.4,12303.0,83.7147,83.7605,83.6507,83.6507,12303.0
2015-11-20 14:35:00,91.4,91.44,91.38,91.43,39960.0,83.6507,83.6873,83.6324,83.6781,39960.0
2015-11-20 14:40:00,91.44,91.51,91.44,91.46,8655.0,83.6873,83.7513,83.6873,83.7056,8655.0
2015-11-20 14:45:00,91.46,91.46,91.39,91.46,10281.0,83.7056,83.7056,83.6415,83.7056,10281.0
2015-11-20 14:50:00,91.46,91.46,91.38,91.4,8400.0,83.7056,83.7056,83.6324,83.6507,8400.0
2015-11-20 14:55:00,91.38,91.43,91.33,91.37,21777.0,83.6324,83.6781,83.5866,83.6232,21777.0
2015-11-20 15:00:00,91.42,91.45,91.23,91.36,22680.0,83.669,83.6964,83.4951,83.614,22680.0
2015-11-20 15:05:00,91.37,91.4,91.31,91.35,14403.0,83.6232,83.6507,83.5683,83.6049,14403.0
2015-11-20 15:10:00,91.34,91.36,91.29,91.33,23865.0,83.5957,83.614,83.55,83.5866,23865.0
2015-11-20 15:15:00,91.3,91.39,91.3,91.34,4200.0,83.5591,83.6415,83.5591,83.5957,4200.0
2015-11-20 15:20:00,91.34,91.42,91.32,91.35,25455.0,83.5957,83.669,83.5774,83.6049,25455.0
2015-11-20 15:25:00,91.35,91.35,91.3,91.33,9114.0,83.6049,83.6049,83.5591,83.5866,9114.0
2015-11-20 15:30:00,91.31,91.42,91.29,91.33,36051.0,83.5683,83.669,83.55,83.5866,36051.0
2015-11-20 15:35:00,91.33,91.4,91.32,91.37,22356.0,83.5866,83.6507,83.5774,83.6232,22356.0
2015-11-20 15:40:00,91.37,91.37,91.3,91.33,15600.0,83.6232,83.6232,83.5591,83.5866,15600.0
2015-11-20 15:45:00,91.36,91.43,91.33,91.43,52875.0,83.614,83.6781,83.5866,83.6781,52875.0
2015-11-20 15:50:00,91.43,91.47,91.4,91.43,39459.0,83.6781,83.7147,83.6507,83.6781,39459.0
2015-11-20 15:55:00,91.44,91.47,91.35,91.46,66327.0,83.6873,83.7147,83.6049,83.7056,66327.0
2015-11-23 09:30:00,91.43,91.7,91.43,91.7,14901.0,83.6781,83.9252,83.6781,83.9252,14901.0
2015-11-23 09:35:00,91.6,91.98,91.6,91.98,12600.0,83.8337,84.1815,83.8337,84.1815,12600.0
2015-11-23 09:40:00,91.97,92.07,91.88,92.07,4017.0,84.1723,84.2639,84.09,84.2639,4017.0
2015-11-23 09:45:00,92.11,92.29,91.93,92.02,44730.0,84.3005,84.4652,84.1357,84.2181,44730.0
2015-11-23 09:50:00,91.95,92.12,91.9,91.93,24018.0,84.154,84.3096,84.1083,84.1357,24018.0
2015-11-23 09:55:00,91.95,91.96,91.83,91.84,9798.0,84.154,84.1632,84.0442,84.0534,9798.0
2015-11-23 10:00:00,91.89,92.0,91.84,91.86,30450.0,84.0991,84.1998,84.0534,84.0717,30450.0
2015-11-23 10:05:00,91.84,92.02,91.84,92.02,11700.0,84.0534,84.2181,84.0534,84.2181,11700.0
2015-11-23 10:10:00,92.04,92.37,92.04,92.37,10506.0,84.2364,84.5384,84.2364,84.5384,10506.0
2015-11-23 10:15:00,92.4,92.59,92.32,92.58,11133.0,84.5659,84.7398,84.4927,84.7306,11133.0
2015-11-23 10:20:00,92.57,92.61,92.42,92.57,16575.0,84.7215,84.7581,84.5842,84.7215,16575.0
2015-11-23 10:25:00,92.64,92.68,92.54,92.67,21015.0,84.7855,84.8221,84.694,84.813,21015.0
2015-11-23 10:30:00,92.64,92.67,92.59,92.64,17592.0,84.7855,84.813,84.7398,84.7855,17592.0
2015-11-23 10:35:00,92.69,92.75,92.65,92.72,13830.0,84.8313,84.8862,84.7947,84.8587,13830.0
2015-11-23 10:40:00,92.66,92.78,92.58,92.74,12300.0,84.8038,84.9137,84.7306,84.877,12300.0
2015-11-23 10:45:00,92.74,92.8,92.65,92.76,6300.0,84.877,84.932,84.7947,84.8953,6300.0
2015-11-23 10:50:00,92.81,92.86,92.73,92.78,8727.0,84.9411,84.9869,84.8679,84.9137,8727.0
2015-11-23 10:55:00,92.78,92.97,92.75,92.97,16875.0,84.9137,85.0875,84.8862,85.0875,16875.0
2015-11-23 11:00:00,92.89,93.03,92.89,92.96,23790.0,85.0143,85.1425,85.0143,85.0784,23790.0
2015-11-23 11:05:00,92.92,93.07,92.86,93.05,12480.0,85.0418,85.1791,84.9869,85.1608,12480.0
2015-11-23 11:10:00,93.01,93.15,92.99,93.08,17775.0,85.1242,85.2523,85.1058,85.1882,17775.0
2015-11-23 11:15:00,93.09,93.13,92.99,93.04,20898.0,85.1974,85.234,85.1058,85.1516,20898.0
2015-11-23 11:20:00,93.0,93.01,92.87,92.97,12534.0,85.115,85.1242,84.996,85.0875,12534.0
2015-11-23 11:25:00,92.94,92.97,92.87,92.95,13563.0,85.0601,85.0875,84.996,85.0692,13563.0
2015-11-23 11:30:00,93.0,93.0,92.79,92.79,12600.0,85.115,85.115,84.9228,84.9228,12600.0
2015-11-23 11:35:00,92.76,92.89,92.76,92.82,10050.0,84.8953,85.0143,84.8953,84.9503,10050.0
2015-11-23 11:40:00,92.83,92.83,92.69,92.79,20475.0,84.9594,84.9594,84.8313,84.9228,20475.0
2015-11-23 11:45:00,92.77,92.77,92.6,92.64,16800.0,84.9045,84.9045,84.7489,84.7855,16800.0
2015-11-23 11:50:00,92.57,92.67,92.51,92.61,27006.0,84.7215,84.813,84.6665,84.7581,27006.0
2015-11-23 11:55:00,92.59,92.59,92.48,92.49,26097.0,84.7398,84.7398,84.6391,84.6482,26097.0
2015-11-23 12:00:00,92.46,92.55,92.38,92.38,8235.0,84.6208,84.7032,84.5476,84.5476,8235.0
2015-11-23 12:05:00,92.43,92.43,92.3,92.39,8700.0,84.5933,84.5933,84.4744,84.5567,8700.0
2015-11-23 12:10:00,92.39,92.47,92.36,92.47,10668.0,84.5567,84.6299,84.5293,84.6299,10668.0
2015-11-23 12:15:00,92.45,92.47,92.42,92.46,6900.0,84.6116,84.6299,84.5842,84.6208,6900.0
2015-11-23 12:20:00,92.47,92.52,92.45,92.49,8100.0,84.6299,84.6757,84.6116,84.6482,8100.0
2015-11-23 12:25:00,92.49,92.53,92.49,92.51,12000.0,84.6482,84.6848,84.6482,84.6665,12000.0
2015-11-23 12:30:00,92.53,92.57,92.5,92.57,5100.0,84.6848,84.7215,84.6574,84.7215,5100.0
2015-11-23 12:35:00,92.53,92.57,92.53,92.57,7500.0,84.6848,84.7215,84.6848,84.7215,7500.0
2015-11-23 12:40:00,92.57,92.63,92.57,92.62,17106.0,84.7215,84.7764,84.7215,84.7672,17106.0
2015-11-23 12:45:00,92.63,92.67,92.61,92.67,6249.0,84.7764,84.813,84.7581,84.813,6249.0
2015-11-23 12:50:00,92.73,92.76,92.64,92.76,9600.0,84.8679,84.8953,84.7855,84.8953,9600.0
2015-11-23 12:55:00,92.75,92.75,92.6,92.69,19509.0,84.8862,84.8862,84.7489,84.8313,19509.0
2015-11-23 13:00:00,92.69,92.71,92.57,92.58,9660.0,84.8313,84.8496,84.7215,84.7306,9660.0
2015-11-23 13:05:00,92.56,92.58,92.45,92.45,13599.0,84.7123,84.7306,84.6116,84.6116,13599.0
2015-11-23 13:10:00,92.39,92.39,92.32,92.35,16200.0,84.5567,84.5567,84.4927,84.5201,16200.0
2015-11-23 13:15:00,92.33,92.38,92.33,92.34,6057.0,84.5018,84.5476,84.5018,84.511,6057.0
2015-11-23 13:20:00,92.34,92.38,92.24,92.24,19851.0,84.511,84.5476,84.4194,84.4194,19851.0
2015-11-23 13:25:00,92.24,92.26,92.13,92.13,8466.0,84.4194,84.4377,84.3188,84.3188,8466.0
2015-11-23 13:30:00,92.1,92.13,92.06,92.11,6000.0,84.2913,84.3188,84.2547,84.3005,6000.0
2015-11-23 13:35:00,92.16,92.26,92.16,92.24,3900.0,84.3462,84.4377,84.3462,84.4194,3900.0
2015-11-23 13:40:00,92.22,92.24,92.15,92.15,5400.0,84.4011,84.4194,84.3371,84.3371,5400.0
2015-11-23 13:45:00,92.09,92.09,92.05,92.05,5100.0,84.2822,84.2822,84.2455,84.2455,5100.0
2015-11-23 13:50:00,92.01,92.09,92.01,92.07,5700.0,84.2089,84.2822,84.2089,84.2639,5700.0
2015-11-23 13:55:00,92.14,92.21,92.12,92.21,5700.0,84.3279,84.392,84.3096,84.392,5700.0
2015-11-23 14:00:00,92.18,92.18,91.98,91.98,9096.0,84.3645,84.3645,84.1815,84.1815,9096.0
2015-11-23 14:05:00,91.99,92.02,91.95,91.95,4344.0,84.1906,84.2181,84.154,84.154,4344.0
2015-11-23 14:10:00,91.89,91.94,91.89,91.94,5100.0,84.0991,84.1449,84.0991,84.1449,5100.0
2015-11-23 14:15:00,91.94,91.94,91.78,91.78,7200.0,84.1449,84.1449,83.9984,83.9984,7200.0
2015-11-23 14:20:00,91.76,91.77,91.72,91.74,3894.0,83.9801,83.9893,83.9435,83.9618,3894.0
2015-11-23 14:25:00,91.67,91.72,91.58,91.62,17937.0,83.8978,83.9435,83.8154,83.852,17937.0
2015-11-23 14:30:00,91.65,91.67,91.58,91.58,7200.0,83.8795,83.8978,83.8154,83.8154,7200.0
2015-11-23 14:35:00,91.61,91.63,91.5,91.52,13347.0,83.8429,83.8612,83.7422,83.7605,13347.0
2015-11-23 14:40:00,91.52,91.75,91.52,91.72,13677.0,83.7605,83.971,83.7605,83.9435,13677.0
2015-11-23 14:45:00,91.67,91.7,91.62,91.62,11400.0,83.8978,83.9252,83.852,83.852,11400.0
2015-11-23 14:50:00,91.69,91.71,91.65,91.67,6600.0,83.9161,83.9344,83.8795,83.8978,6600.0
2015-11-23 14:55:00,91.71,91.78,91.69,91.75,9570.0,83.9344,83.9984,83.9161,83.971,9570.0
2015-11-23 15:00:00,91.73,91.83,91.69,91.83,29835.0,83.9527,84.0442,83.9161,84.0442,29835.0
2015-11-23 15:05:00,91.79,91.94,91.79,91.89,13074.0,84.0076,84.1449,84.0076,84.0991,13074.0
2015-11-23 15:10:00,91.92,91.94,91.89,91.9,7383.0,84.1266,84.1449,84.0991,84.1083,7383.0
2015-11-23 15:15:00,91.89,91.91,91.81,91.89,18705.0,84.0991,84.1174,84.0259,84.0991,18705.0
2015-11-23 15:20:00,91.92,91.93,91.88,91.92,27645.0,84.1266,84.1357,84.09,84.1266,27645.0
2015-11-23 15:25:00,91.91,91.91,91.84,91.84,10995.0,84.1174,84.1174,84.0534,84.0534,10995.0
2015-11-23 15:30:00,91.85,91.97,91.84,91.91,16545.0,84.0625,84.1723,84.0534,84.1174,16545.0
2015-11-23 15:35:00,91.9,91.94,91.9,91.9,10035.0,84.1083,84.1449,84.1083,84.1083,10035.0
2015-11-23 15:40:00,91.89,91.91,91.83,91.83,16500.0,84.0991,84.1174,84.0442,84.0442,16500.0
2015-11-23 15:45:00,91.84,91.99,91.82,91.95,43272.0,84.0534,84.1906,84.035,84.154,43272.0
2015-11-23 15:50:00,91.94,91.94,91.84,91.88,33642.0,84.1449,84.1449,84.0534,84.09,33642.0
2015-11-23 15:55:00,91.87,91.88,91.78,91.85,66525.0,84.0808,84.09,83.9984,84.0625,66525.0
2015-11-24 09:30:00,90.85,91.05,90.71,90.87,23277.0,83.1473,83.3303,83.0192,83.1656,23277.0
2015-11-24 09:35:00,91.22,91.31,90.84,91.17,9762.0,83.4859,83.5683,83.1381,83.4402,9762.0
2015-11-24 09:40:00,91.16,91.22,90.98,91.21,6300.0,83.431,83.4859,83.2663,83.4768,6300.0
2015-11-24 09:45:00,91.3,91.32,91.15,91.22,16389.0,83.5591,83.5774,83.4219,83.4859,16389.0
2015-11-24 09:50:00,91.25,91.55,91.24,91.25,10608.0,83.5134,83.7879,83.5042,83.5134,10608.0
2015-11-24 09:55:00,91.36,91.54,91.18,91.18,37218.0,83.614,83.7788,83.4493,83.4493,37218.0
2015-11-24 10:00:00,91.11,91.2,90.91,91.02,13737.0,83.3852,83.4676,83.2022,83.3029,13737.0
2015-11-24 10:05:00,90.97,91.09,90.97,91.03,5850.0,83.2571,83.3669,83.2571,83.312,5850.0
2015-11-24 10:10:00,90.96,91.06,90.81,90.85,7800.0,83.248,83.3395,83.1107,83.1473,7800.0
2015-11-24 10:15:00,90.89,90.97,90.83,90.94,6000.0,83.1839,83.2571,83.129,83.2297,6000.0
2015-11-24 10:20:00,90.94,90.95,90.75,90.75,6141.0,83.2297,83.2388,83.0558,83.0558,6141.0
2015-11-24 10:25:00,90.81,90.81,90.68,90.69,16650.0,83.1107,83.1107,82.9917,83.0009,16650.0
2015-11-24 10:30:00,90.66,90.69,90.57,90.57,18345.0,82.9734,83.0009,82.891,82.891,18345.0
2015-11-24 10:35:00,90.57,90.7,90.51,90.55,42738.0,82.891,83.01,82.8361,82.8727,42738.0
2015-11-24 10:40:00,90.51,90.6,90.49,90.55,60381.0,82.8361,82.9185,82.8178,82.8727,60381.0
2015-11-24 10:45:00,90.55,90.61,90.5,90.53,31356.0,82.8727,82.9276,82.827,82.8544,31356.0
2015-11-24 10:50:00,90.48,90.63,90.47,90.54,21285.0,82.8087,82.9459,82.7995,82.8636,21285.0
2015-11-24 10:55:00,90.6,90.62,90.47,90.58,22554.0,82.9185,82.9368,82.7995,82.9002,22554.0
2015-11-24 11:00:00,90.54,90.66,90.51,90.61,12465.0,82.8636,82.9734,82.8361,82.9276,12465.0
2015-11-24 11:05:00,90.61,90.65,90.56,90.61,32706.0,82.9276,82.9642,82.8819,82.9276,32706.0
2015-11-24 11:10:00,90.62,90.74,90.61,90.62,7302.0,82.9368,83.0466,82.9276,82.9368,7302.0
2015-11-24 11:15:00,90.65,90.81,90.55,90.81,66858.0,82.9642,83.1107,82.8727,83.1107,66858.0
2015-11-24 11:20:00,90.81,91.16,90.77,91.11,13509.0,83.1107,83.431,83.0741,83.3852,13509.0
2015-11-24 11:25:00,91.15,91.24,91.15,91.24,5100.0,83.4219,83.5042,83.4219,83.5042,5100.0
2015-11-24 11:30:00,91.27,91.35,91.26,91.26,21411.0,83.5317,83.6049,83.5225,83.5225,21411.0
2015-11-24 11:35:00,91.24,91.37,91.24,91.27,5100.0,83.5042,83.6232,83.5042,83.5317,5100.0
2015-11-24 11:40:00,91.26,91.38,91.21,91.38,15480.0,83.5225,83.6324,83.4768,83.6324,15480.0
2015-11-24 11:45:00,91.33,91.36,91.28,91.32,20718.0,83.5866,83.614,83.5408,83.5774,20718.0
2015-11-24 11:50:00,91.28,91.59,91.27,91.51,18000.0,83.5408,83.8245,83.5317,83.7513,18000.0
2015-11-24 11:55:00,91.56,91.67,91.54,91.62,19917.0,83.7971,83.8978,83.7788,83.852,19917.0
2015-11-24 12:00:00,91.66,91.8,91.55,91.63,19668.0,83.8886,84.0167,83.7879,83.8612,19668.0
2015-11-24 12:05:00,91.6,91.61,91.57,91.61,4593.0,83.8337,83.8429,83.8062,83.8429,4593.0
2015-11-24 12:10:00,91.57,91.69,91.55,91.62,28578.0,83.8062,83.9161,83.7879,83.852,28578.0
2015-11-24 12:15:00,91.56,91.56,91.42,91.47,6270.0,83.7971,83.7971,83.669,83.7147,6270.0
2015-11-24 12:20:00,91.54,91.6,91.54,91.54,3300.0,83.7788,83.8337,83.7788,83.7788,3300.0
2015-11-24 12:25:00,91.69,91.69,91.6,91.6,9318.0,83.9161,83.9161,83.8337,83.8337,9318.0
2015-11-24 12:30:00,91.6,91.64,91.53,91.53,4980.0,83.8337,83.8703,83.7696,83.7696,4980.0
2015-11-24 12:35:00,91.53,91.84,91.53,91.84,9600.0,83.7696,84.0534,83.7696,84.0534,9600.0
2015-11-24 12:40:00,91.82,91.82,91.75,91.75,5400.0,84.035,84.035,83.971,83.971,5400.0
2015-11-24 12:45:00,91.81,91.81,91.7,91.74,6675.0,84.0259,84.0259,83.9252,83.9618,6675.0
2015-11-24 12:50:00,91.68,91.72,91.65,91.72,2700.0,83.9069,83.9435,83.8795,83.9435,2700.0
2015-11-24 12:55:00,91.79,91.84,91.74,91.74,22866.0,84.0076,84.0534,83.9618,83.9618,22866.0
2015-11-24 13:00:00,91.74,91.92,91.7,91.92,2400.0,83.9618,84.1266,83.9252,84.1266,2400.0
2015-11-24 13:05:00,91.98,91.99,91.9,91.98,9474.0,84.1815,84.1906,84.1083,84.1815,9474.0
2015-11-24 13:10:00,91.94,91.99,91.82,91.84,29397.0,84.1449,84.1906,84.035,84.0534,29397.0
2015-11-24 13:15:00,91.87,91.93,91.83,91.86,16551.0,84.0808,84.1357,84.0442,84.0717,16551.0
2015-11-24 13:20:00,91.89,92.01,91.89,91.95,19395.0,84.0991,84.2089,84.0991,84.154,19395.0
2015-11-24 13:25:00,91.98,92.13,91.96,92.13,8232.0,84.1815,84.3188,84.1632,84.3188,8232.0
2015-11-24 13:30:00,92.08,92.3,92.08,92.19,12750.0,84.273,84.4744,84.273,84.3737,12750.0
2015-11-24 13:35:00,92.2,92.24,92.17,92.19,10200.0,84.3828,84.4194,84.3554,84.3737,10200.0
2015-11-24 13:40:00,92.17,92.21,92.14,92.21,8700.0,84.3554,84.392,84.3279,84.392,8700.0
2015-11-24 13:45:00,92.17,92.19,92.06,92.06,13827.0,84.3554,84.3737,84.2547,84.2547,13827.0
2015-11-24 13:50:00,92.02,92.06,92.0,92.0,15300.0,84.2181,84.2547,84.1998,84.1998,15300.0
2015-11-24 13:55:00,92.05,92.23,92.05,92.18,16218.0,84.2455,84.4103,84.2455,84.3645,16218.0
2015-11-24 14:00:00,92.23,92.56,92.23,92.55,27471.0,84.4103,84.7123,84.4103,84.7032,27471.0
2015-11-24 14:05:00,92.56,92.71,92.55,92.63,45858.0,84.7123,84.8496,84.7032,84.7764,45858.0
2015-11-24 14:10:00,92.66,92.7,92.52,92.52,43704.0,84.8038,84.8404,84.6757,84.6757,43704.0
2015-11-24 14:15:00,92.52,92.55,92.41,92.49,14643.0,84.6757,84.7032,84.575,84.6482,14643.0
2015-11-24 14:20:00,92.48,92.48,92.29,92.3,11100.0,84.6391,84.6391,84.4652,84.4744,11100.0
2015-11-24 14:25:00,92.37,92.47,92.37,92.43,9525.0,84.5384,84.6299,84.5384,84.5933,9525.0
2015-11-24 14:30:00,92.44,92.53,92.4,92.48,10800.0,84.6025,84.6848,84.5659,84.6391,10800.0
2015-11-24 14:35:00,92.49,92.54,92.48,92.52,14730.0,84.6482,84.694,84.6391,84.6757,14730.0
2015-11-24 14:40:00,92.52,92.59,92.48,92.57,8100.0,84.6757,84.7398,84.6391,84.7215,8100.0
2015-11-24 14:45:00,92.62,92.63,92.5,92.51,19596.0,84.7672,84.7764,84.6574,84.6665,19596.0
2015-11-24 14:50:00,92.51,92.57,92.46,92.49,22017.0,84.6665,84.7215,84.6208,84.6482,22017.0
2015-11-24 14:55:00,92.54,92.84,92.5,92.82,16596.0,84.694,84.9686,84.6574,84.9503,16596.0
2015-11-24 15:00:00,92.78,92.78,92.59,92.67,36357.0,84.9137,84.9137,84.7398,84.813,36357.0
2015-11-24 15:05:00,92.66,92.72,92.59,92.71,10335.0,84.8038,84.8587,84.7398,84.8496,10335.0
2015-11-24 15:10:00,92.69,92.69,92.51,92.52,26460.0,84.8313,84.8313,84.6665,84.6757,26460.0
2015-11-24 15:15:00,92.54,92.64,92.52,92.55,21588.0,84.694,84.7855,84.6757,84.7032,21588.0
2015-11-24 15:20:00,92.53,92.53,92.45,92.47,9600.0,84.6848,84.6848,84.6116,84.6299,9600.0
2015-11-24 15:25:00,92.47,92.5,92.34,92.34,9312.0,84.6299,84.6574,84.511,84.511,9312.0
2015-11-24 15:30:00,92.34,92.34,92.26,92.26,14277.0,84.511,84.511,84.4377,84.4377,14277.0
2015-11-24 15:35:00,92.26,92.29,92.21,92.22,18639.0,84.4377,84.4652,84.392,84.4011,18639.0
2015-11-24 15:40:00,92.23,92.28,92.2,92.21,18705.0,84.4103,84.456,84.3828,84.392,18705.0
2015-11-24 15:45:00,92.21,92.21,92.13,92.16,26553.0,84.392,84.392,84.3188,84.3462,26553.0
2015-11-24 15:50:00,92.17,92.17,92.06,92.07,20550.0,84.3554,84.3554,84.2547,84.2639,20550.0
2015-11-24 15:55:00,92.07,92.19,92.07,92.13,48300.0,84.2639,84.3737,84.2639,84.3188,48300.0
2015-11-25 09:30:00,92.5,92.5,92.07,92.21,19092.0,84.6574,84.6574,84.2639,84.392,19092.0
2015-11-25 09:35:00,92.23,92.36,92.21,92.21,5505.0,84.4103,84.5293,84.392,84.392,5505.0
2015-11-25 09:40:00,92.21,92.21,92.04,92.07,8577.0,84.392,84.392,84.2364,84.2639,8577.0
2015-11-25 09:45:00,92.13,92.28,92.08,92.26,30384.0,84.3188,84.456,84.273,84.4377,30384.0
2015-11-25 09:50:00,92.23,92.24,92.11,92.14,6300.0,84.4103,84.4194,84.3005,84.3279,6300.0
2015-11-25 09:55:00,92.14,92.29,92.14,92.27,4800.0,84.3279,84.4652,84.3279,84.4469,4800.0
2015-11-25 10:00:00,92.26,92.32,92.12,92.28,13659.0,84.4377,84.4927,84.3096,84.456,13659.0
2015-11-25 10:05:00,92.33,92.35,92.24,92.29,8502.0,84.5018,84.5201,84.4194,84.4652,8502.0
2015-11-25 10:10:00,92.27,92.28,92.2,92.2,7482.0,84.4469,84.456,84.3828,84.3828,7482.0
2015-11-25 10:15:00,92.19,92.26,92.18,92.19,20400.0,84.3737,84.4377,84.3645,84.3737,20400.0
2015-11-25 10:20:00,92.17,92.17,92.0,92.08,9300.0,84.3554,84.3554,84.1998,84.273,9300.0
2015-11-25 10:25:00,92.08,92.09,92.03,92.07,10212.0,84.273,84.2822,84.2272,84.2639,10212.0
2015-11-25 10:30:00,92.06,92.29,92.06,92.29,5154.0,84.2547,84.4652,84.2547,84.4652,5154.0
2015-11-25 10:35:00,92.26,92.32,92.25,92.25,5400.0,84.4377,84.4927,84.4286,84.4286,5400.0
2015-11-25 10:40:00,92.26,92.33,92.23,92.28,16839.0,84.4377,84.5018,84.4103,84.456,16839.0
2015-11-25 10:45:00,92.32,92.37,92.27,92.27,10296.0,84.4927,84.5384,84.4469,84.4469,10296.0
2015-11-25 10:50:00,92.25,92.25,92.15,92.15,5700.0,84.4286,84.4286,84.3371,84.3371,5700.0
2015-11-25 10:55:00,92.07,92.19,91.97,92.19,12723.0,84.2639,84.3737,84.1723,84.3737,12723.0
2015-11-25 11:00:00,92.16,92.31,92.16,92.27,1200.0,84.3462,84.4835,84.3462,84.4469,1200.0
2015-11-25 11:05:00,92.24,92.31,92.05,92.26,36171.0,84.4194,84.4835,84.2455,84.4377,36171.0
2015-11-25 11:10:00,92.3,92.31,92.09,92.11,59817.0,84.4744,84.4835,84.2822,84.3005,59817.0
2015-11-25 11:15:00,92.12,92.12,92.01,92.01,2802.0,84.3096,84.3096,84.2089,84.2089,2802.0
2015-11-25 11:20:00,92.01,92.01,91.95,91.95,8400.0,84.2089,84.2089,84.154,84.154,8400.0
2015-11-25 11:25:00,91.95,92.02,91.93,91.95,9120.0,84.154,84.2181,84.1357,84.154,9120.0
2015-11-25 11:30:00,91.96,92.01,91.92,92.01,3516.0,84.1632,84.2089,84.1266,84.2089,3516.0
2015-11-25 11:35:00,92.01,92.07,91.97,92.05,4425.0,84.2089,84.2639,84.1723,84.2455,4425.0
2015-11-25 11:40:00,92.02,92.15,92.02,92.15,23067.0,84.2181,84.3371,84.2181,84.3371,23067.0
2015-11-25 11:45:00,92.18,92.19,92.16,92.16,3300.0,84.3645,84.3737,84.3462,84.3462,3300.0
2015-11-25 11:50:00,92.21,92.36,92.2,92.33,28866.0,84.392,84.5293,84.3828,84.5018,28866.0
2015-11-25 11:55:00,92.3,92.42,92.3,92.42,11520.0,84.4744,84.5842,84.4744,84.5842,11520.0
2015-11-25 12:00:00,92.42,92.42,92.33,92.33,1200.0,84.5842,84.5842,84.5018,84.5018,1200.0
2015-11-25 12:05:00,92.34,92.44,92.34,92.44,18795.0,84.511,84.6025,84.511,84.6025,18795.0
2015-11-25 12:10:00,92.41,92.46,92.38,92.46,9303.0,84.575,84.6208,84.5476,84.6208,9303.0
2015-11-25 12:15:00,92.45,92.49,92.44,92.44,3000.0,84.6116,84.6482,84.6025,84.6025,3000.0
2015-11-25 12:20:00,92.46,92.49,92.41,92.49,5658.0,84.6208,84.6482,84.575,84.6482,5658.0
2015-11-25 12:25:00,92.48,92.48,92.39,92.46,3600.0,84.6391,84.6391,84.5567,84.6208,3600.0
2015-11-25 12:30:00,92.47,92.55,92.45,92.55,16110.0,84.6299,84.7032,84.6116,84.7032,16110.0
2015-11-25 12:35:00,92.53,92.53,92.44,92.44,3300.0,84.6848,84.6848,84.6025,84.6025,3300.0
2015-11-25 12:40:00,92.41,92.41,92.34,92.38,3975.0,84.575,84.575,84.511,84.5476,3975.0
2015-11-25 12:45:00,92.38,92.48,92.38,92.47,3975.0,84.5476,84.6391,84.5476,84.6299,3975.0
2015-11-25 12:50:00,92.44,92.51,92.44,92.5,7806.0,84.6025,84.6665,84.6025,84.6574,7806.0
2015-11-25 12:55:00,92.46,92.46,92.43,92.43,2700.0,84.6208,84.6208,84.5933,84.5933,2700.0
2015-11-25 13:00:00,92.37,92.37,92.23,92.23,2400.0,84.5384,84.5384,84.4103,84.4103,2400.0
2015-11-25 13:05:00,92.21,92.21,92.16,92.16,3600.0,84.392,84.392,84.3462,84.3462,3600.0
2015-11-25 13:10:00,92.15,92.27,92.13,92.13,6915.0,84.3371,84.4469,84.3188,84.3188,6915.0
2015-11-25 13:15:00,92.14,92.15,92.08,92.08,1200.0,84.3279,84.3371,84.273,84.273,1200.0
2015-11-25 13:20:00,92.1,92.13,92.08,92.1,6900.0,84.2913,84.3188,84.273,84.2913,6900.0
2015-11-25 13:25:00,92.1,92.1,91.99,91.99,6600.0,84.2913,84.2913,84.1906,84.1906,6600.0
2015-11-25 13:30:00,91.96,91.96,91.94,91.94,2400.0,84.1632,84.1632,84.1449,84.1449,2400.0
2015-11-25 13:35:00,91.94,92.02,91.9,92.02,10020.0,84.1449,84.2181,84.1083,84.2181,10020.0
2015-11-25 13:40:00,91.99,91.99,91.96,91.96,2400.0,84.1906,84.1906,84.1632,84.1632,2400.0
2015-11-25 13:45:00,91.96,91.96,91.88,91.88,3000.0,84.1632,84.1632,84.09,84.09,3000.0
2015-11-25 13:50:00,91.88,92.07,91.81,91.93,39090.0,84.09,84.2639,84.0259,84.1357,39090.0
2015-11-25 13:55:00,91.94,92.08,91.94,92.05,5901.0,84.1449,84.273,84.1449,84.2455,5901.0
2015-11-25 14:00:00,92.03,92.09,91.99,91.99,3540.0,84.2272,84.2822,84.1906,84.1906,3540.0
2015-11-25 14:05:00,91.99,91.99,91.85,91.91,10551.0,84.1906,84.1906,84.0625,84.1174,10551.0
2015-11-25 14:10:00,91.91,91.99,91.91,91.97,6051.0,84.1174,84.1906,84.1174,84.1723,6051.0
2015-11-25 14:15:00,91.96,91.97,91.89,91.91,9318.0,84.1632,84.1723,84.0991,84.1174,9318.0
2015-11-25 14:20:00,91.95,92.07,91.95,92.01,6900.0,84.154,84.2639,84.154,84.2089,6900.0
2015-11-25 14:25:00,92.0,92.01,91.95,91.95,5136.0,84.1998,84.2089,84.154,84.154,5136.0
2015-11-25 14:30:00,91.89,91.99,91.87,91.97,9258.0,84.0991,84.1906,84.0808,84.1723,9258.0
2015-11-25 14:35:00,91.98,91.98,91.95,91.95,5913.0,84.1815,84.1815,84.154,84.154,5913.0
2015-11-25 14:40:00,91.95,91.97,91.92,91.97,11409.0,84.154,84.1723,84.1266,84.1723,11409.0
2015-11-25 14:45:00,91.99,91.99,91.88,91.9,10815.0,84.1906,84.1906,84.09,84.1083,10815.0
2015-11-25 14:50:00,91.9,91.9,91.71,91.75,13509.0,84.1083,84.1083,83.9344,83.971,13509.0
2015-11-25 14:55:00,91.74,91.82,91.7,91.82,18900.0,83.9618,84.035,83.9252,84.035,18900.0
2015-11-25 15:00:00,91.87,91.89,91.84,91.84,8400.0,84.0808,84.0991,84.0534,84.0534,8400.0
2015-11-25 15:05:00,91.84,91.9,91.79,91.9,12288.0,84.0534,84.1083,84.0076,84.1083,12288.0
2015-11-25 15:10:00,91.88,91.88,91.83,91.83,6591.0,84.09,84.09,84.0442,84.0442,6591.0
2015-11-25 15:15:00,91.84,91.85,91.82,91.85,13413.0,84.0534,84.0625,84.035,84.0625,13413.0
2015-11-25 15:20:00,91.87,91.88,91.85,91.87,11994.0,84.0808,84.09,84.0625,84.0808,11994.0
2015-11-25 15:25:00,91.86,91.88,91.79,91.79,9564.0,84.0717,84.09,84.0076,84.0076,9564.0
2015-11-25 15:30:00,91.77,91.79,91.75,91.77,12006.0,83.9893,84.0076,83.971,83.9893,12006.0
2015-11-25 15:35:00,91.77,91.9,91.76,91.88,17133.0,83.9893,84.1083,83.9801,84.09,17133.0
2015-11-25 15:40:00,91.9,91.95,91.88,91.92,13500.0,84.1083,84.154,84.09,84.1266,13500.0
2015-11-25 15:45:00,91.95,92.04,91.94,92.04,22011.0,84.154,84.2364,84.1449,84.2364,22011.0
2015-11-25 15:50:00,92.01,92.03,91.88,91.89,22857.0,84.2089,84.2272,84.09,84.0991,22857.0
2015-11-25 15:55:00,91.91,91.96,91.9,91.93,53757.0,84.1174,84.1632,84.1083,84.1357,53757.0
2015-11-27 09:30:00,92.06,92.54,92.06,92.38,11628.0,84.2547,84.694,84.2547,84.5476,11628.0
2015-11-27 09:35:00,92.38,92.44,92.3,92.33,3900.0,84.5476,84.6025,84.4744,84.5018,3900.0
2015-11-27 09:40:00,92.34,92.39,92.21,92.21,5103.0,84.511,84.5567,84.392,84.392,5103.0
2015-11-27 09:45:00,92.27,92.31,91.95,92.25,21927.0,84.4469,84.4835,84.154,84.4286,21927.0
2015-11-27 09:50:00,92.33,92.39,92.23,92.35,6900.0,84.5018,84.5567,84.4103,84.5201,6900.0
2015-11-27 09:55:00,92.35,92.35,92.27,92.27,2700.0,84.5201,84.5201,84.4469,84.4469,2700.0
2015-11-27 10:00:00,92.26,92.26,91.73,91.84,31890.0,84.4377,84.4377,83.9527,84.0534,31890.0
2015-11-27 10:05:00,91.89,92.13,91.89,92.11,11211.0,84.0991,84.3188,84.0991,84.3005,11211.0
2015-11-27 10:10:00,92.2,92.37,92.2,92.32,7917.0,84.3828,84.5384,84.3828,84.4927,7917.0
2015-11-27 10:15:00,92.29,92.44,92.24,92.44,6576.0,84.4652,84.6025,84.4194,84.6025,6576.0
2015-11-27 10:20:00,92.41,92.59,92.41,92.59,4200.0,84.575,84.7398,84.575,84.7398,4200.0
2015-11-27 10:25:00,92.58,92.58,92.47,92.49,5400.0,84.7306,84.7306,84.6299,84.6482,5400.0
2015-11-27 10:30:00,92.5,92.52,92.4,92.47,9573.0,84.6574,84.6757,84.5659,84.6299,9573.0
2015-11-27 10:35:00,92.45,92.45,92.37,92.37,1512.0,84.6116,84.6116,84.5384,84.5384,1512.0
2015-11-27 10:40:00,92.29,92.53,92.29,92.53,5187.0,84.4652,84.6848,84.4652,84.6848,5187.0
2015-11-27 10:45:00,92.53,92.53,92.44,92.46,5247.0,84.6848,84.6848,84.6025,84.6208,5247.0
2015-11-27 10:50:00,92.45,92.51,92.41,92.49,8430.0,84.6116,84.6665,84.575,84.6482,8430.0
2015-11-27 10:55:00,92.51,92.58,92.46,92.58,5751.0,84.6665,84.7306,84.6208,84.7306,5751.0
2015-11-27 11:00:00,92.55,92.59,92.47,92.59,10788.0,84.7032,84.7398,84.6299,84.7398,10788.0
2015-11-27 11:05:00,92.57,92.57,92.49,92.55,2400.0,84.7215,84.7215,84.6482,84.7032,2400.0
2015-11-27 11:10:00,92.7,92.7,92.61,92.65,4431.0,84.8404,84.8404,84.7581,84.7947,4431.0
2015-11-27 11:15:00,92.67,92.75,92.65,92.74,5400.0,84.813,84.8862,84.7947,84.877,5400.0
2015-11-27 11:20:00,92.82,92.82,92.63,92.63,4500.0,84.9503,84.9503,84.7764,84.7764,4500.0
2015-11-27 11:25:00,92.65,92.66,92.58,92.58,5700.0,84.7947,84.8038,84.7306,84.7306,5700.0
2015-11-27 11:30:00,92.64,92.74,92.62,92.66,8400.0,84.7855,84.877,84.7672,84.8038,8400.0
2015-11-27 11:35:00,92.59,92.59,92.52,92.57,4200.0,84.7398,84.7398,84.6757,84.7215,4200.0
2015-11-27 11:40:00,92.55,92.58,92.53,92.53,3300.0,84.7032,84.7306,84.6848,84.6848,3300.0
2015-11-27 11:45:00,92.5,92.5,92.43,92.46,3000.0,84.6574,84.6574,84.5933,84.6208,3000.0
2015-11-27 11:50:00,92.42,92.48,92.38,92.38,4959.0,84.5842,84.6391,84.5476,84.5476,4959.0
2015-11-27 11:55:00,92.39,92.48,92.29,92.41,6765.0,84.5567,84.6391,84.4652,84.575,6765.0
2015-11-27 12:00:00,92.44,92.52,92.43,92.44,4500.0,84.6025,84.6757,84.5933,84.6025,4500.0
2015-11-27 12:05:00,92.47,92.57,92.45,92.57,5700.0,84.6299,84.7215,84.6116,84.7215,5700.0
2015-11-27 12:10:00,92.49,92.49,92.43,92.47,3900.0,84.6482,84.6482,84.5933,84.6299,3900.0
2015-11-27 12:15:00,92.52,92.52,92.37,92.46,16797.0,84.6757,84.6757,84.5384,84.6208,16797.0
2015-11-27 12:20:00,92.51,92.58,92.49,92.49,7644.0,84.6665,84.7306,84.6482,84.6482,7644.0
2015-11-27 12:25:00,92.5,92.56,92.48,92.56,2940.0,84.6574,84.7123,84.6391,84.7123,2940.0
2015-11-27 12:30:00,92.55,92.55,92.4,92.4,14346.0,84.7032,84.7032,84.5659,84.5659,14346.0
2015-11-27 12:35:00,92.36,92.36,92.29,92.29,4800.0,84.5293,84.5293,84.4652,84.4652,4800.0
2015-11-27 12:40:00,92.34,92.38,92.29,92.29,12132.0,84.511,84.5476,84.4652,84.4652,12132.0
2015-11-27 12:45:00,92.36,92.36,92.24,92.27,6906.0,84.5293,84.5293,84.4194,84.4469,6906.0
2015-11-27 12:50:00,92.26,92.34,92.16,92.16,10140.0,84.4377,84.511,84.3462,84.3462,10140.0
2015-11-27 12:55:00,92.16,92.29,92.11,92.22,27387.0,84.3462,84.4652,84.3005,84.4011,27387.0
2015-11-30 09:30:00,92.24,92.24,92.18,92.2,15369.0,84.4194,84.4194,84.3645,84.3828,15369.0
2015-11-30 09:35:00,92.16,92.16,91.9,91.9,5040.0,84.3462,84.3462,84.1083,84.1083,5040.0
2015-11-30 09:40:00,91.92,91.92,91.63,91.92,34722.0,84.1266,84.1266,83.8612,84.1266,34722.0
2015-11-30 09:45:00,91.92,92.1,91.9,91.91,45180.0,84.1266,84.2913,84.1083,84.1174,45180.0
2015-11-30 09:50:00,91.97,92.03,91.89,91.99,9645.0,84.1723,84.2272,84.0991,84.1906,9645.0
2015-11-30 09:55:00,92.05,92.05,91.69,91.69,21063.0,84.2455,84.2455,83.9161,83.9161,21063.0
2015-11-30 10:00:00,91.73,91.91,91.69,91.75,18840.0,83.9527,84.1174,83.9161,83.971,18840.0
2015-11-30 10:05:00,91.75,91.94,91.75,91.94,4170.0,83.971,84.1449,83.971,84.1449,4170.0
2015-11-30 10:10:00,91.9,91.9,91.68,91.74,15609.0,84.1083,84.1083,83.9069,83.9618,15609.0
2015-11-30 10:15:00,91.73,91.78,91.68,91.71,4200.0,83.9527,83.9984,83.9069,83.9344,4200.0
2015-11-30 10:20:00,91.83,91.9,91.76,91.84,7395.0,84.0442,84.1083,83.9801,84.0534,7395.0
2015-11-30 10:25:00,91.84,91.9,91.79,91.9,6960.0,84.0534,84.1083,84.0076,84.1083,6960.0
2015-11-30 10:30:00,91.83,92.04,91.83,92.0,7290.0,84.0442,84.2364,84.0442,84.1998,7290.0
2015-11-30 10:35:00,92.05,92.06,91.87,91.97,17910.0,84.2455,84.2547,84.0808,84.1723,17910.0
2015-11-30 10:40:00,92.04,92.12,91.97,92.05,6336.0,84.2364,84.3096,84.1723,84.2455,6336.0
2015-11-30 10:45:00,92.08,92.11,91.99,92.05,6672.0,84.273,84.3005,84.1906,84.2455,6672.0
2015-11-30 10:50:00,92.05,92.05,91.95,91.98,13050.0,84.2455,84.2455,84.154,84.1815,13050.0
2015-11-30 10:55:00,91.92,92.08,91.92,91.98,6600.0,84.1266,84.273,84.1266,84.1815,6600.0
2015-11-30 11:00:00,91.98,91.98,91.87,91.87,6000.0,84.1815,84.1815,84.0808,84.0808,6000.0
2015-11-30 11:05:00,91.89,92.0,91.87,91.88,18306.0,84.0991,84.1998,84.0808,84.09,18306.0
2015-11-30 11:10:00,91.9,91.94,91.79,91.79,10611.0,84.1083,84.1449,84.0076,84.0076,10611.0
2015-11-30 11:15:00,91.8,91.8,91.63,91.63,11136.0,84.0167,84.0167,83.8612,83.8612,11136.0
2015-11-30 11:20:00,91.64,91.64,91.59,91.59,2400.0,83.8703,83.8703,83.8245,83.8245,2400.0
2015-11-30 11:25:00,91.62,91.62,91.23,91.31,19035.0,83.852,83.852,83.4951,83.5683,19035.0
2015-11-30 11:30:00,91.4,91.56,91.37,91.56,3150.0,83.6507,83.7971,83.6232,83.7971,3150.0
2015-11-30 11:35:00,91.56,91.6,91.56,91.58,3300.0,83.7971,83.8337,83.7971,83.8154,3300.0
2015-11-30 11:40:00,91.57,91.57,91.43,91.45,17436.0,83.8062,83.8062,83.6781,83.6964,17436.0
2015-11-30 11:45:00,91.54,91.58,91.48,91.5,7791.0,83.7788,83.8154,83.7239,83.7422,7791.0
2015-11-30 11:50:00,91.55,91.56,91.49,91.55,5700.0,83.7879,83.7971,83.733,83.7879,5700.0
2015-11-30 11:55:00,91.53,91.66,91.52,91.63,14232.0,83.7696,83.8886,83.7605,83.8612,14232.0
2015-11-30 12:00:00,91.61,91.67,91.57,91.63,8694.0,83.8429,83.8978,83.8062,83.8612,8694.0
2015-11-30 12:05:00,91.7,91.71,91.67,91.68,3606.0,83.9252,83.9344,83.8978,83.9069,3606.0
2015-11-30 12:10:00,91.71,91.73,91.67,91.73,5700.0,83.9344,83.9527,83.8978,83.9527,5700.0
2015-11-30 12:15:00,91.74,91.83,91.71,91.83,10500.0,83.9618,84.0442,83.9344,84.0442,10500.0
2015-11-30 12:20:00,91.81,91.83,91.77,91.77,2664.0,84.0259,84.0442,83.9893,83.9893,2664.0
2015-11-30 12:25:00,91.8,91.84,91.76,91.77,3507.0,84.0167,84.0534,83.9801,83.9893,3507.0
2015-11-30 12:30:00,91.74,91.74,91.65,91.71,7587.0,83.9618,83.9618,83.8795,83.9344,7587.0
2015-11-30 12:35:00,91.69,91.69,91.61,91.62,3132.0,83.9161,83.9161,83.8429,83.852,3132.0
2015-11-30 12:40:00,91.61,91.69,91.6,91.63,6609.0,83.8429,83.9161,83.8337,83.8612,6609.0
2015-11-30 12:45:00,91.66,91.78,91.66,91.75,11820.0,83.8886,83.9984,83.8886,83.971,11820.0
2015-11-30 12:50:00,91.78,91.81,91.61,91.61,12717.0,83.9984,84.0259,83.8429,83.8429,12717.0
2015-11-30 12:55:00,91.66,91.67,91.59,91.64,5973.0,83.8886,83.8978,83.8245,83.8703,5973.0
2015-11-30 13:00:00,91.58,91.71,91.58,91.71,7182.0,83.8154,83.9344,83.8154,83.9344,7182.0
2015-11-30 13:05:00,91.7,91.7,91.7,91.7,1965.0,83.9252,83.9252,83.9252,83.9252,1965.0
2015-11-30 13:10:00,91.69,91.81,91.67,91.77,6000.0,83.9161,84.0259,83.8978,83.9893,6000.0
2015-11-30 13:15:00,91.81,91.82,91.81,91.81,1500.0,84.0259,84.035,84.0259,84.0259,1500.0
2015-11-30 13:20:00,91.84,91.85,91.77,91.84,8916.0,84.0534,84.0625,83.9893,84.0534,8916.0
2015-11-30 13:25:00,91.86,91.97,91.86,91.92,4935.0,84.0717,84.1723,84.0717,84.1266,4935.0
2015-11-30 13:30:00,91.92,91.93,91.85,91.93,4152.0,84.1266,84.1357,84.0625,84.1357,4152.0
2015-11-30 13:35:00,91.94,91.94,91.82,91.82,2910.0,84.1449,84.1449,84.035,84.035,2910.0
2015-11-30 13:40:00,91.85,91.93,91.85,91.93,3585.0,84.0625,84.1357,84.0625,84.1357,3585.0
2015-11-30 13:45:00,91.89,91.99,91.88,91.95,8685.0,84.0991,84.1906,84.09,84.154,8685.0
2015-11-30 13:50:00,91.99,92.0,91.94,91.95,5100.0,84.1906,84.1998,84.1449,84.154,5100.0
2015-11-30 13:55:00,91.95,92.05,91.95,91.99,7689.0,84.154,84.2455,84.154,84.1906,7689.0
2015-11-30 14:00:00,92.01,92.05,92.0,92.01,8325.0,84.2089,84.2455,84.1998,84.2089,8325.0
2015-11-30 14:05:00,91.99,92.06,91.95,91.95,40803.0,84.1906,84.2547,84.154,84.154,40803.0
2015-11-30 14:10:00,92.02,92.04,91.95,91.95,2910.0,84.2181,84.2364,84.154,84.154,2910.0
2015-11-30 14:15:00,91.98,91.99,91.95,91.96,7380.0,84.1815,84.1906,84.154,84.1632,7380.0
2015-11-30 14:20:00,91.94,91.99,91.93,91.97,8565.0,84.1449,84.1906,84.1357,84.1723,8565.0
2015-11-30 14:25:00,91.96,91.96,91.9,91.9,11478.0,84.1632,84.1632,84.1083,84.1083,11478.0
2015-11-30 14:30:00,91.88,91.94,91.86,91.94,5700.0,84.09,84.1449,84.0717,84.1449,5700.0
2015-11-30 14:35:00,91.99,92.02,91.95,91.98,12813.0,84.1906,84.2181,84.154,84.1815,12813.0
2015-11-30 14:40:00,91.95,92.1,91.95,92.1,5550.0,84.154,84.2913,84.154,84.2913,5550.0
2015-11-30 14:45:00,92.1,92.1,92.01,92.09,10848.0,84.2913,84.2913,84.2089,84.2822,10848.0
2015-11-30 14:50:00,92.13,92.16,92.05,92.11,10890.0,84.3188,84.3462,84.2455,84.3005,10890.0
2015-11-30 14:55:00,92.16,92.21,92.14,92.15,12627.0,84.3462,84.392,84.3279,84.3371,12627.0
2015-11-30 15:00:00,92.13,92.13,92.0,92.02,11730.0,84.3188,84.3188,84.1998,84.2181,11730.0
2015-11-30 15:05:00,92.07,92.07,92.02,92.07,8109.0,84.2639,84.2639,84.2181,84.2639,8109.0
2015-11-30 15:10:00,92.03,92.13,92.02,92.04,11022.0,84.2272,84.3188,84.2181,84.2364,11022.0
2015-11-30 15:15:00,92.07,92.09,92.01,92.01,14313.0,84.2639,84.2822,84.2089,84.2089,14313.0
2015-11-30 15:20:00,91.98,92.12,91.98,92.0,21651.0,84.1815,84.3096,84.1815,84.1998,21651.0
2015-11-30 15:25:00,92.01,92.05,91.97,92.05,13707.0,84.2089,84.2455,84.1723,84.2455,13707.0
2015-11-30 15:30:00,92.06,92.19,92.04,92.19,21915.0,84.2547,84.3737,84.2364,84.3737,21915.0
2015-11-30 15:35:00,92.18,92.26,92.17,92.24,17103.0,84.3645,84.4377,84.3554,84.4194,17103.0
2015-11-30 15:40:00,92.26,92.26,91.88,91.88,37971.0,84.4377,84.4377,84.09,84.09,37971.0
2015-11-30 15:45:00,91.85,91.94,91.78,91.94,60741.0,84.0625,84.1449,83.9984,84.1449,60741.0
2015-11-30 15:50:00,91.91,91.99,91.88,91.94,23478.0,84.1174,84.1906,84.09,84.1449,23478.0
2015-11-30 15:55:00,91.97,92.12,91.97,92.01,131676.0,84.1723,84.3096,84.1723,84.2089,131676.0
2015-12-01 09:30:00,92.36,92.65,92.2,92.65,39912.0,84.5293,84.7947,84.3828,84.7947,39912.0
2015-12-01 09:35:00,92.7,93.2,92.7,93.2,26748.0,84.8404,85.298,84.8404,85.298,26748.0
2015-12-01 09:40:00,93.21,93.32,93.04,93.32,15657.0,85.3072,85.4079,85.1516,85.4079,15657.0
2015-12-01 09:45:00,93.22,93.92,93.11,93.65,81072.0,85.3163,85.957,85.2157,85.7099,81072.0
2015-12-01 09:50:00,93.91,93.97,93.79,93.96,24651.0,85.9478,86.0028,85.838,85.9936,24651.0
2015-12-01 09:55:00,93.81,94.0,93.65,93.75,36165.0,85.8563,86.0302,85.7099,85.8014,36165.0
2015-12-01 10:00:00,93.73,93.75,93.19,93.19,40290.0,85.7831,85.8014,85.2889,85.2889,40290.0
2015-12-01 10:05:00,93.25,93.4,93.21,93.38,10497.0,85.3438,85.4811,85.3072,85.4628,10497.0
2015-12-01 10:10:00,93.42,93.48,93.3,93.34,14574.0,85.4994,85.5543,85.3896,85.4262,14574.0
2015-12-01 10:15:00,93.34,93.39,93.04,93.16,16629.0,85.4262,85.4719,85.1516,85.2614,16629.0
2015-12-01 10:20:00,93.16,93.25,93.05,93.05,7947.0,85.2614,85.3438,85.1608,85.1608,7947.0
2015-12-01 10:25:00,93.05,93.37,93.0,93.37,15300.0,85.1608,85.4536,85.115,85.4536,15300.0
2015-12-01 10:30:00,93.29,93.35,93.12,93.12,5700.0,85.3804,85.4353,85.2248,85.2248,5700.0
2015-12-01 10:35:00,93.12,93.33,93.06,93.24,9819.0,85.2248,85.417,85.1699,85.3347,9819.0
2015-12-01 10:40:00,93.2,93.33,93.17,93.24,8736.0,85.298,85.417,85.2706,85.3347,8736.0
2015-12-01 10:45:00,93.23,93.42,93.07,93.24,19500.0,85.3255,85.4994,85.1791,85.3347,19500.0
2015-12-01 10:50:00,93.29,93.34,93.12,93.34,31905.0,85.3804,85.4262,85.2248,85.4262,31905.0
2015-12-01 10:55:00,93.3,93.34,93.16,93.22,8700.0,85.3896,85.4262,85.2614,85.3163,8700.0
2015-12-01 11:00:00,93.23,93.34,93.16,93.23,25929.0,85.3255,85.4262,85.2614,85.3255,25929.0
2015-12-01 11:05:00,93.17,93.18,92.91,92.91,12000.0,85.2706,85.2797,85.0326,85.0326,12000.0
2015-12-01 11:10:00,92.93,92.93,92.62,92.62,7200.0,85.0509,85.0509,84.7672,84.7672,7200.0
2015-12-01 11:15:00,92.61,92.64,92.5,92.62,5550.0,84.7581,84.7855,84.6574,84.7672,5550.0
2015-12-01 11:20:00,92.59,92.88,92.59,92.7,6999.0,84.7398,85.0052,84.7398,84.8404,6999.0
2015-12-01 11:25:00,92.69,92.74,92.44,92.52,6477.0,84.8313,84.877,84.6025,84.6757,6477.0
2015-12-01 11:30:00,92.52,92.71,92.52,92.58,9402.0,84.6757,84.8496,84.6757,84.7306,9402.0
2015-12-01 11:35:00,92.65,92.65,92.43,92.43,8400.0,84.7947,84.7947,84.5933,84.5933,8400.0
2015-12-01 11:40:00,92.46,92.51,92.43,92.51,4500.0,84.6208,84.6665,84.5933,84.6665,4500.0
2015-12-01 11:45:00,92.62,92.62,92.46,92.53,11964.0,84.7672,84.7672,84.6208,84.6848,11964.0
2015-12-01 11:50:00,92.62,92.62,92.41,92.41,9753.0,84.7672,84.7672,84.575,84.575,9753.0
2015-12-01 11:55:00,92.42,92.48,92.39,92.43,4824.0,84.5842,84.6391,84.5567,84.5933,4824.0
2015-12-01 12:00:00,92.58,92.65,92.5,92.5,6261.0,84.7306,84.7947,84.6574,84.6574,6261.0
2015-12-01 12:05:00,92.43,92.61,92.41,92.58,5400.0,84.5933,84.7581,84.575,84.7306,5400.0
2015-12-01 12:10:00,92.64,92.73,92.6,92.73,4305.0,84.7855,84.8679,84.7489,84.8679,4305.0
2015-12-01 12:15:00,92.64,92.84,92.55,92.8,34644.0,84.7855,84.9686,84.7032,84.932,34644.0
2015-12-01 12:20:00,92.78,92.96,92.75,92.96,28461.0,84.9137,85.0784,84.8862,85.0784,28461.0
2015-12-01 12:25:00,92.89,92.94,92.71,92.79,33105.0,85.0143,85.0601,84.8496,84.9228,33105.0
2015-12-01 12:30:00,92.81,92.87,92.68,92.69,43911.0,84.9411,84.996,84.8221,84.8313,43911.0
2015-12-01 12:35:00,92.68,92.7,92.6,92.61,5100.0,84.8221,84.8404,84.7489,84.7581,5100.0
2015-12-01 12:40:00,92.6,92.72,92.6,92.64,5184.0,84.7489,84.8587,84.7489,84.7855,5184.0
2015-12-01 12:45:00,92.64,92.69,92.55,92.59,18648.0,84.7855,84.8313,84.7032,84.7398,18648.0
2015-12-01 12:50:00,92.62,92.67,92.54,92.65,7287.0,84.7672,84.813,84.694,84.7947,7287.0
2015-12-01 12:55:00,92.58,92.6,92.53,92.56,25008.0,84.7306,84.7489,84.6848,84.7123,25008.0
2015-12-01 13:00:00,92.64,92.67,92.58,92.61,11400.0,84.7855,84.813,84.7306,84.7581,11400.0
2015-12-01 13:05:00,92.63,92.67,92.58,92.62,5400.0,84.7764,84.813,84.7306,84.7672,5400.0
2015-12-01 13:10:00,92.58,92.71,92.58,92.61,32877.0,84.7306,84.8496,84.7306,84.7581,32877.0
2015-12-01 13:15:00,92.59,92.59,92.53,92.57,5100.0,84.7398,84.7398,84.6848,84.7215,5100.0
2015-12-01 13:20:00,92.56,92.56,92.48,92.48,2175.0,84.7123,84.7123,84.6391,84.6391,2175.0
2015-12-01 13:25:00,92.41,92.41,92.34,92.35,2400.0,84.575,84.575,84.511,84.5201,2400.0
2015-12-01 13:30:00,92.37,92.4,92.32,92.4,4800.0,84.5384,84.5659,84.4927,84.5659,4800.0
2015-12-01 13:35:00,92.41,92.41,92.34,92.34,6300.0,84.575,84.575,84.511,84.511,6300.0
2015-12-01 13:40:00,92.39,92.42,92.39,92.42,3600.0,84.5567,84.5842,84.5567,84.5842,3600.0
2015-12-01 13:45:00,92.42,92.56,92.4,92.56,9396.0,84.5842,84.7123,84.5659,84.7123,9396.0
2015-12-01 13:50:00,92.54,92.61,92.5,92.53,23262.0,84.694,84.7581,84.6574,84.6848,23262.0
2015-12-01 13:55:00,92.59,92.63,92.52,92.58,3600.0,84.7398,84.7764,84.6757,84.7306,3600.0
2015-12-01 14:00:00,92.52,92.61,92.52,92.61,9801.0,84.6757,84.7581,84.6757,84.7581,9801.0
2015-12-01 14:05:00,92.6,92.61,92.56,92.59,11700.0,84.7489,84.7581,84.7123,84.7398,11700.0
2015-12-01 14:10:00,92.6,92.63,92.58,92.63,7539.0,84.7489,84.7764,84.7306,84.7764,7539.0
2015-12-01 14:15:00,92.61,92.7,92.61,92.68,21108.0,84.7581,84.8404,84.7581,84.8221,21108.0
2015-12-01 14:20:00,92.67,92.78,92.67,92.71,9900.0,84.813,84.9137,84.813,84.8496,9900.0
2015-12-01 14:25:00,92.71,92.71,92.63,92.63,6204.0,84.8496,84.8496,84.7764,84.7764,6204.0
2015-12-01 14:30:00,92.65,92.75,92.63,92.65,34551.0,84.7947,84.8862,84.7764,84.7947,34551.0
2015-12-01 14:35:00,92.68,92.68,92.51,92.57,11544.0,84.8221,84.8221,84.6665,84.7215,11544.0
2015-12-01 14:40:00,92.54,92.58,92.49,92.55,12819.0,84.694,84.7306,84.6482,84.7032,12819.0
2015-12-01 14:45:00,92.57,92.59,92.51,92.51,6900.0,84.7215,84.7398,84.6665,84.6665,6900.0
2015-12-01 14:50:00,92.59,92.59,92.52,92.53,4212.0,84.7398,84.7398,84.6757,84.6848,4212.0
2015-12-01 14:55:00,92.55,92.56,92.46,92.46,10500.0,84.7032,84.7123,84.6208,84.6208,10500.0
2015-12-01 15:00:00,92.44,92.55,92.43,92.44,12231.0,84.6025,84.7032,84.5933,84.6025,12231.0
2015-12-01 15:05:00,92.44,92.49,92.41,92.45,23553.0,84.6025,84.6482,84.575,84.6116,23553.0
2015-12-01 15:10:00,92.42,92.44,92.36,92.41,9141.0,84.5842,84.6025,84.5293,84.575,9141.0
2015-12-01 15:15:00,92.45,92.45,92.36,92.41,18273.0,84.6116,84.6116,84.5293,84.575,18273.0
2015-12-01 15:20:00,92.42,92.46,92.42,92.45,18147.0,84.5842,84.6208,84.5842,84.6116,18147.0
2015-12-01 15:25:00,92.43,92.49,92.42,92.42,36915.0,84.5933,84.6482,84.5842,84.5842,36915.0
2015-12-01 15:30:00,92.44,92.54,92.42,92.5,41214.0,84.6025,84.694,84.5842,84.6574,41214.0
2015-12-01 15:35:00,92.5,92.5,92.4,92.46,22836.0,84.6574,84.6574,84.5659,84.6208,22836.0
2015-12-01 15:40:00,92.44,92.56,92.43,92.48,51441.0,84.6025,84.7123,84.5933,84.6391,51441.0
2015-12-01 15:45:00,92.51,92.58,92.42,92.43,39489.0,84.6665,84.7306,84.5842,84.5933,39489.0
2015-12-01 15:50:00,92.45,92.45,92.34,92.41,51975.0,84.6116,84.6116,84.511,84.575,51975.0
2015-12-01 15:55:00,92.42,92.62,92.42,92.51,68031.0,84.5842,84.7672,84.5842,84.6665,68031.0
2015-12-02 09:30:00,92.59,92.59,91.73,91.74,34605.0,84.7398,84.7398,83.9527,83.9618,34605.0
2015-12-02 09:35:00,91.77,91.95,91.77,91.86,37200.0,83.9893,84.154,83.9893,84.0717,37200.0
2015-12-02 09:40:00,91.87,92.05,91.77,92.05,23871.0,84.0808,84.2455,83.9893,84.2455,23871.0
2015-12-02 09:45:00,92.03,92.04,91.89,91.89,37875.0,84.2272,84.2364,84.0991,84.0991,37875.0
2015-12-02 09:50:00,91.98,91.98,91.77,91.83,17268.0,84.1815,84.1815,83.9893,84.0442,17268.0
2015-12-02 09:55:00,91.78,91.84,91.7,91.79,15600.0,83.9984,84.0534,83.9252,84.0076,15600.0
2015-12-02 10:00:00,91.9,91.9,91.73,91.73,19170.0,84.1083,84.1083,83.9527,83.9527,19170.0
2015-12-02 10:05:00,91.75,91.77,91.57,91.57,33078.0,83.971,83.9893,83.8062,83.8062,33078.0
2015-12-02 10:10:00,91.6,91.6,91.4,91.43,18450.0,83.8337,83.8337,83.6507,83.6781,18450.0
2015-12-02 10:15:00,91.4,91.55,91.4,91.54,7212.0,83.6507,83.7879,83.6507,83.7788,7212.0
2015-12-02 10:20:00,91.5,91.53,91.44,91.44,5700.0,83.7422,83.7696,83.6873,83.6873,5700.0
2015-12-02 10:25:00,91.44,91.49,91.37,91.39,10497.0,83.6873,83.733,83.6232,83.6415,10497.0
2015-12-02 10:30:00,91.38,91.45,91.38,91.39,5700.0,83.6324,83.6964,83.6324,83.6415,5700.0
2015-12-02 10:35:00,91.4,91.47,91.33,91.43,21186.0,83.6507,83.7147,83.5866,83.6781,21186.0
2015-12-02 10:40:00,91.51,91.55,91.49,91.53,6000.0,83.7513,83.7879,83.733,83.7696,6000.0
2015-12-02 10:45:00,91.52,91.6,91.46,91.55,8625.0,83.7605,83.8337,83.7056,83.7879,8625.0
2015-12-02 10:50:00,91.52,91.56,91.43,91.45,14775.0,83.7605,83.7971,83.6781,83.6964,14775.0
2015-12-02 10:55:00,91.44,91.47,91.4,91.43,8007.0,83.6873,83.7147,83.6507,83.6781,8007.0
2015-12-02 11:00:00,91.44,91.54,91.33,91.43,15639.0,83.6873,83.7788,83.5866,83.6781,15639.0
2015-12-02 11:05:00,91.41,91.42,91.29,91.36,12837.0,83.6598,83.669,83.55,83.614,12837.0
2015-12-02 11:10:00,91.4,91.47,91.36,91.41,11400.0,83.6507,83.7147,83.614,83.6598,11400.0
2015-12-02 11:15:00,91.4,91.44,91.4,91.41,4605.0,83.6507,83.6873,83.6507,83.6598,4605.0
2015-12-02 11:20:00,91.44,91.47,91.38,91.47,2700.0,83.6873,83.7147,83.6324,83.7147,2700.0
2015-12-02 11:25:00,91.45,91.64,91.45,91.54,12450.0,83.6964,83.8703,83.6964,83.7788,12450.0
2015-12-02 11:30:00,91.58,91.62,91.52,91.56,29775.0,83.8154,83.852,83.7605,83.7971,29775.0
2015-12-02 11:35:00,91.64,91.64,91.57,91.58,4830.0,83.8703,83.8703,83.8062,83.8154,4830.0
2015-12-02 11:40:00,91.56,91.62,91.46,91.5,11073.0,83.7971,83.852,83.7056,83.7422,11073.0
2015-12-02 11:45:00,91.52,91.63,91.49,91.6,15606.0,83.7605,83.8612,83.733,83.8337,15606.0
2015-12-02 11:50:00,91.57,91.57,91.48,91.54,14883.0,83.8062,83.8062,83.7239,83.7788,14883.0
2015-12-02 11:55:00,91.52,91.62,91.52,91.62,6300.0,83.7605,83.852,83.7605,83.852,6300.0
2015-12-02 12:00:00,91.61,91.65,91.59,91.6,18108.0,83.8429,83.8795,83.8245,83.8337,18108.0
2015-12-02 12:05:00,91.61,91.65,91.52,91.57,35397.0,83.8429,83.8795,83.7605,83.8062,35397.0
2015-12-02 12:10:00,91.52,91.56,91.51,91.55,5778.0,83.7605,83.7971,83.7513,83.7879,5778.0
2015-12-02 12:15:00,91.6,91.64,91.58,91.6,5475.0,83.8337,83.8703,83.8154,83.8337,5475.0
2015-12-02 12:20:00,91.56,91.64,91.54,91.64,8862.0,83.7971,83.8703,83.7788,83.8703,8862.0
2015-12-02 12:25:00,91.61,91.76,91.5,91.7,11571.0,83.8429,83.9801,83.7422,83.9252,11571.0
2015-12-02 12:30:00,91.75,91.75,91.59,91.68,16827.0,83.971,83.971,83.8245,83.9069,16827.0
2015-12-02 12:35:00,91.74,91.93,91.67,91.93,9303.0,83.9618,84.1357,83.8978,84.1357,9303.0
2015-12-02 12:40:00,91.89,92.08,91.89,92.08,4275.0,84.0991,84.273,84.0991,84.273,4275.0
2015-12-02 12:45:00,92.06,92.11,91.99,91.99,5859.0,84.2547,84.3005,84.1906,84.1906,5859.0
2015-12-02 12:50:00,91.93,91.93,91.82,91.84,3000.0,84.1357,84.1357,84.035,84.0534,3000.0
2015-12-02 12:55:00,91.82,91.88,91.76,91.78,7674.0,84.035,84.09,83.9801,83.9984,7674.0
2015-12-02 13:00:00,91.79,91.81,91.69,91.73,22647.0,84.0076,84.0259,83.9161,83.9527,22647.0
2015-12-02 13:05:00,91.71,91.76,91.67,91.74,34074.0,83.9344,83.9801,83.8978,83.9618,34074.0
2015-12-02 13:10:00,91.75,91.86,91.73,91.8,8082.0,83.971,84.0717,83.9527,84.0167,8082.0
2015-12-02 13:15:00,91.8,91.83,91.8,91.82,2100.0,84.0167,84.0442,84.0167,84.035,2100.0
2015-12-02 13:20:00,91.85,91.87,91.85,91.87,2556.0,84.0625,84.0808,84.0625,84.0808,2556.0
2015-12-02 13:25:00,91.87,91.88,91.84,91.84,6375.0,84.0808,84.09,84.0534,84.0534,6375.0
2015-12-02 13:30:00,91.85,91.87,91.77,91.77,5700.0,84.0625,84.0808,83.9893,83.9893,5700.0
2015-12-02 13:35:00,91.78,91.9,91.77,91.86,9600.0,83.9984,84.1083,83.9893,84.0717,9600.0
2015-12-02 13:40:00,91.82,91.84,91.75,91.75,2775.0,84.035,84.0534,83.971,83.971,2775.0
2015-12-02 13:45:00,91.7,91.71,91.64,91.66,3300.0,83.9252,83.9344,83.8703,83.8886,3300.0
2015-12-02 13:50:00,91.62,91.67,91.54,91.54,9375.0,83.852,83.8978,83.7788,83.7788,9375.0
2015-12-02 13:55:00,91.57,91.58,91.44,91.46,35400.0,83.8062,83.8154,83.6873,83.7056,35400.0
2015-12-02 14:00:00,91.46,91.5,91.42,91.42,6219.0,83.7056,83.7422,83.669,83.669,6219.0
2015-12-02 14:05:00,91.4,91.49,91.39,91.49,8352.0,83.6507,83.733,83.6415,83.733,8352.0
2015-12-02 14:10:00,91.51,91.56,91.46,91.46,7800.0,83.7513,83.7971,83.7056,83.7056,7800.0
2015-12-02 14:15:00,91.49,91.49,91.3,91.3,7176.0,83.733,83.733,83.5591,83.5591,7176.0
2015-12-02 14:20:00,91.29,91.37,91.23,91.23,17331.0,83.55,83.6232,83.4951,83.4951,17331.0
2015-12-02 14:25:00,91.25,91.26,91.12,91.15,14580.0,83.5134,83.5225,83.3944,83.4219,14580.0
2015-12-02 14:30:00,91.15,91.15,90.97,91.0,28053.0,83.4219,83.4219,83.2571,83.2846,28053.0
2015-12-02 14:35:00,91.04,91.06,90.98,90.98,15255.0,83.3212,83.3395,83.2663,83.2663,15255.0
2015-12-02 14:40:00,90.98,91.02,90.93,90.95,15405.0,83.2663,83.3029,83.2205,83.2388,15405.0
2015-12-02 14:45:00,90.93,90.93,90.84,90.87,10800.0,83.2205,83.2205,83.1381,83.1656,10800.0
2015-12-02 14:50:00,90.87,90.96,90.85,90.92,44040.0,83.1656,83.248,83.1473,83.2114,44040.0
2015-12-02 14:55:00,90.94,90.95,90.73,90.77,51792.0,83.2297,83.2388,83.0375,83.0741,51792.0
2015-12-02 15:00:00,90.81,90.9,90.7,90.9,23232.0,83.1107,83.193,83.01,83.193,23232.0
2015-12-02 15:05:00,90.92,91.01,90.92,91.0,22473.0,83.2114,83.2937,83.2114,83.2846,22473.0
2015-12-02 15:10:00,90.98,91.19,90.98,91.18,18318.0,83.2663,83.4585,83.2663,83.4493,18318.0
2015-12-02 15:15:00,91.14,91.2,91.09,91.19,37452.0,83.4127,83.4676,83.3669,83.4585,37452.0
2015-12-02 15:20:00,91.18,91.28,91.15,91.28,35388.0,83.4493,83.5408,83.4219,83.5408,35388.0
2015-12-02 15:25:00,91.26,91.31,91.19,91.2,21666.0,83.5225,83.5683,83.4585,83.4676,21666.0
2015-12-02 15:30:00,91.21,91.27,91.16,91.23,23175.0,83.4768,83.5317,83.431,83.4951,23175.0
2015-12-02 15:35:00,91.24,91.24,91.09,91.13,20664.0,83.5042,83.5042,83.3669,83.4035,20664.0
2015-12-02 15:40:00,91.13,91.19,91.12,91.14,28614.0,83.4035,83.4585,83.3944,83.4127,28614.0
2015-12-02 15:45:00,91.11,91.15,90.99,91.01,26781.0,83.3852,83.4219,83.2754,83.2937,26781.0
2015-12-02 15:50:00,91.02,91.13,91.0,91.12,45636.0,83.3029,83.4035,83.2846,83.3944,45636.0
2015-12-02 15:55:00,91.12,91.15,90.98,91.11,79062.0,83.3944,83.4219,83.2663,83.3852,79062.0
2015-12-03 09:30:00,91.4,91.45,91.11,91.11,16731.0,83.6507,83.6964,83.3852,83.3852,16731.0
2015-12-03 09:35:00,91.08,91.43,91.07,91.2,10179.0,83.3578,83.6781,83.3486,83.4676,10179.0
2015-12-03 09:40:00,91.21,91.21,90.52,90.65,16896.0,83.4768,83.4768,82.8453,82.9642,16896.0
2015-12-03 09:45:00,90.66,90.73,90.25,90.25,18528.0,82.9734,83.0375,82.5982,82.5982,18528.0
2015-12-03 09:50:00,90.26,90.42,90.17,90.22,47436.0,82.6073,82.7537,82.5249,82.5707,47436.0
2015-12-03 09:55:00,90.22,90.23,89.97,90.04,12996.0,82.5707,82.5799,82.3419,82.406,12996.0
2015-12-03 10:00:00,90.04,90.04,89.47,89.6,39636.0,82.406,82.406,81.8843,82.0033,39636.0
2015-12-03 10:05:00,89.53,89.61,89.38,89.52,59070.0,81.9392,82.0124,81.8019,81.9301,59070.0
2015-12-03 10:10:00,89.59,89.74,89.36,89.63,79206.0,81.9941,82.1314,81.7836,82.0307,79206.0
2015-12-03 10:15:00,89.57,89.57,89.4,89.45,22779.0,81.9758,81.9758,81.8202,81.866,22779.0
2015-12-03 10:20:00,89.37,89.57,89.3,89.42,23733.0,81.7928,81.9758,81.7287,81.8385,23733.0
2015-12-03 10:25:00,89.43,89.71,89.43,89.57,26952.0,81.8477,82.1039,81.8477,81.9758,26952.0
2015-12-03 10:30:00,89.51,89.63,89.38,89.44,24177.0,81.9209,82.0307,81.8019,81.8568,24177.0
2015-12-03 10:35:00,89.43,89.48,89.35,89.37,43794.0,81.8477,81.8934,81.7745,81.7928,43794.0
2015-12-03 10:40:00,89.33,89.54,89.33,89.43,23439.0,81.7562,81.9484,81.7562,81.8477,23439.0
2015-12-03 10:45:00,89.43,89.77,89.37,89.68,24639.0,81.8477,82.1589,81.7928,82.0765,24639.0
2015-12-03 10:50:00,89.68,89.98,89.67,89.84,14778.0,82.0765,82.3511,82.0673,82.2229,14778.0
2015-12-03 10:55:00,89.77,89.81,89.63,89.81,17553.0,82.1589,82.1955,82.0307,82.1955,17553.0
2015-12-03 11:00:00,89.83,90.04,89.76,89.94,24315.0,82.2138,82.406,82.1497,82.3144,24315.0
2015-12-03 11:05:00,89.94,90.17,89.93,90.07,35511.0,82.3144,82.5249,82.3053,82.4334,35511.0
2015-12-03 11:10:00,90.12,90.15,90.0,90.07,12291.0,82.4792,82.5066,82.3694,82.4334,12291.0
2015-12-03 11:15:00,90.14,90.16,89.83,89.83,10524.0,82.4975,82.5158,82.2138,82.2138,10524.0
2015-12-03 11:20:00,89.83,89.99,89.8,89.82,11181.0,82.2138,82.3602,82.1863,82.2046,11181.0
2015-12-03 11:25:00,89.82,90.0,89.82,89.91,14550.0,82.2046,82.3694,82.2046,82.287,14550.0
2015-12-03 11:30:00,89.9,89.9,89.62,89.63,6255.0,82.2778,82.2778,82.0216,82.0307,6255.0
2015-12-03 11:35:00,89.66,89.67,89.51,89.55,9540.0,82.0582,82.0673,81.9209,81.9575,9540.0
2015-12-03 11:40:00,89.59,89.61,89.45,89.45,15960.0,81.9941,82.0124,81.866,81.866,15960.0
2015-12-03 11:45:00,89.51,89.51,89.35,89.35,37200.0,81.9209,81.9209,81.7745,81.7745,37200.0
2015-12-03 11:50:00,89.35,89.47,89.35,89.44,24300.0,81.7745,81.8843,81.7745,81.8568,24300.0
2015-12-03 11:55:00,89.45,89.52,89.36,89.45,20184.0,81.866,81.9301,81.7836,81.866,20184.0
2015-12-03 12:00:00,89.45,89.46,89.35,89.37,22281.0,81.866,81.8751,81.7745,81.7928,22281.0
2015-12-03 12:05:00,89.36,89.46,89.33,89.33,15066.0,81.7836,81.8751,81.7562,81.7562,15066.0
2015-12-03 12:10:00,89.33,89.38,89.1,89.17,24411.0,81.7562,81.8019,81.5457,81.6097,24411.0
2015-12-03 12:15:00,89.17,89.21,89.09,89.17,15900.0,81.6097,81.6463,81.5365,81.6097,15900.0
2015-12-03 12:20:00,89.14,89.14,88.84,88.84,33876.0,81.5823,81.5823,81.3077,81.3077,33876.0
2015-12-03 12:25:00,88.85,88.89,88.69,88.84,17100.0,81.3169,81.3535,81.1704,81.3077,17100.0
2015-12-03 12:30:00,88.9,88.9,88.77,88.83,16428.0,81.3626,81.3626,81.2436,81.2986,16428.0
2015-12-03 12:35:00,88.8,89.01,88.8,89.01,7800.0,81.2711,81.4633,81.2711,81.4633,7800.0
2015-12-03 12:40:00,89.01,89.21,88.98,89.21,24114.0,81.4633,81.6463,81.4358,81.6463,24114.0
2015-12-03 12:45:00,89.22,89.24,89.07,89.07,8700.0,81.6555,81.6738,81.5182,81.5182,8700.0
2015-12-03 12:50:00,89.12,89.15,89.08,89.14,11361.0,81.564,81.5914,81.5274,81.5823,11361.0
2015-12-03 12:55:00,89.1,89.17,88.97,88.99,15441.0,81.5457,81.6097,81.4267,81.445,15441.0
2015-12-03 13:00:00,88.98,89.0,88.85,88.92,13614.0,81.4358,81.4541,81.3169,81.3809,13614.0
2015-12-03 13:05:00,88.95,88.99,88.89,88.99,6420.0,81.4084,81.445,81.3535,81.445,6420.0
2015-12-03 13:10:00,89.03,89.11,88.98,89.03,57018.0,81.4816,81.5548,81.4358,81.4816,57018.0
2015-12-03 13:15:00,89.1,89.14,89.05,89.14,4800.0,81.5457,81.5823,81.4999,81.5823,4800.0
2015-12-03 13:20:00,89.14,89.25,89.1,89.21,56250.0,81.5823,81.6829,81.5457,81.6463,56250.0
2015-12-03 13:25:00,89.17,89.23,89.12,89.13,87552.0,81.6097,81.6646,81.564,81.5731,87552.0
2015-12-03 13:30:00,89.13,89.16,89.04,89.04,5817.0,81.5731,81.6006,81.4907,81.4907,5817.0
2015-12-03 13:35:00,89.08,89.14,88.99,89.07,36081.0,81.5274,81.5823,81.445,81.5182,36081.0
2015-12-03 13:40:00,89.04,89.07,88.99,89.06,12012.0,81.4907,81.5182,81.445,81.5091,12012.0
2015-12-03 13:45:00,89.07,89.07,88.87,88.87,64407.0,81.5182,81.5182,81.3352,81.3352,64407.0
2015-12-03 13:50:00,88.93,88.96,88.72,88.72,12006.0,81.3901,81.4175,81.1979,81.1979,12006.0
2015-12-03 13:55:00,88.78,88.8,88.61,88.67,20175.0,81.2528,81.2711,81.0972,81.1521,20175.0
2015-12-03 14:00:00,88.67,88.67,88.54,88.58,22953.0,81.1521,81.1521,81.0331,81.0698,22953.0
2015-12-03 14:05:00,88.65,88.7,88.57,88.65,18444.0,81.1338,81.1796,81.0606,81.1338,18444.0
2015-12-03 14:10:00,88.61,88.85,88.61,88.85,61989.0,81.0972,81.3169,81.0972,81.3169,61989.0
2015-12-03 14:15:00,88.86,88.87,88.74,88.74,12540.0,81.326,81.3352,81.2162,81.2162,12540.0
2015-12-03 14:20:00,88.73,88.79,88.61,88.61,19590.0,81.207,81.2619,81.0972,81.0972,19590.0
2015-12-03 14:25:00,88.65,88.79,88.57,88.63,22218.0,81.1338,81.2619,81.0606,81.1155,22218.0
2015-12-03 14:30:00,88.58,88.69,88.52,88.68,65928.0,81.0698,81.1704,81.0148,81.1613,65928.0
2015-12-03 14:35:00,88.7,88.81,88.65,88.72,35268.0,81.1796,81.2802,81.1338,81.1979,35268.0
2015-12-03 14:40:00,88.71,88.71,88.42,88.5,27636.0,81.1887,81.1887,80.9233,80.9965,27636.0
2015-12-03 14:45:00,88.47,88.53,88.4,88.53,15000.0,80.9691,81.024,80.905,81.024,15000.0
2015-12-03 14:50:00,88.58,88.72,88.57,88.62,20100.0,81.0698,81.1979,81.0606,81.1064,20100.0
2015-12-03 14:55:00,88.62,88.79,88.62,88.79,24345.0,81.1064,81.2619,81.1064,81.2619,24345.0
2015-12-03 15:00:00,88.79,88.93,88.72,88.87,43014.0,81.2619,81.3901,81.1979,81.3352,43014.0
2015-12-03 15:05:00,88.87,88.88,88.69,88.73,32223.0,81.3352,81.3443,81.1704,81.207,32223.0
2015-12-03 15:10:00,88.77,88.79,88.69,88.72,26931.0,81.2436,81.2619,81.1704,81.1979,26931.0
2015-12-03 15:15:00,88.71,88.73,88.6,88.6,30672.0,81.1887,81.207,81.0881,81.0881,30672.0
2015-12-03 15:20:00,88.6,88.67,88.51,88.67,31755.0,81.0881,81.1521,81.0057,81.1521,31755.0
2015-12-03 15:25:00,88.6,88.6,88.38,88.42,24633.0,81.0881,81.0881,80.8867,80.9233,24633.0
2015-12-03 15:30:00,88.43,88.43,88.22,88.36,63075.0,80.9325,80.9325,80.7403,80.8684,63075.0
2015-12-03 15:35:00,88.4,88.58,88.38,88.57,67746.0,80.905,81.0698,80.8867,81.0606,67746.0
2015-12-03 15:40:00,88.52,88.52,88.39,88.49,38862.0,81.0148,81.0148,80.8959,80.9874,38862.0
2015-12-03 15:45:00,88.48,88.55,88.33,88.53,53202.0,80.9782,81.0423,80.8409,81.024,53202.0
2015-12-03 15:50:00,88.51,88.75,88.49,88.64,83718.0,81.0057,81.2253,80.9874,81.1247,83718.0
2015-12-03 15:55:00,88.62,88.73,88.56,88.71,100875.0,81.1064,81.207,81.0514,81.1887,100875.0
2015-12-04 09:30:00,89.28,90.0,89.28,89.33,22737.0,81.7104,82.3694,81.7104,81.7562,22737.0
2015-12-04 09:35:00,89.65,89.87,89.5,89.58,17463.0,82.049,82.2504,81.9117,81.985,17463.0
2015-12-04 09:40:00,89.56,89.96,89.56,89.96,7920.0,81.9667,82.3327,81.9667,82.3327,7920.0
2015-12-04 09:45:00,89.97,90.23,89.92,90.0,34728.0,82.3419,82.5799,82.2961,82.3694,34728.0
2015-12-04 09:50:00,90.0,90.0,89.91,89.93,3606.0,82.3694,82.3694,82.287,82.3053,3606.0
2015-12-04 09:55:00,89.94,89.94,89.59,89.59,5340.0,82.3144,82.3144,81.9941,81.9941,5340.0
2015-12-04 10:00:00,89.66,89.75,89.54,89.54,38829.0,82.0582,82.1406,81.9484,81.9484,38829.0
2015-12-04 10:05:00,89.6,89.6,89.33,89.43,49368.0,82.0033,82.0033,81.7562,81.8477,49368.0
2015-12-04 10:10:00,89.44,89.65,89.42,89.54,32640.0,81.8568,82.049,81.8385,81.9484,32640.0
2015-12-04 10:15:00,89.56,89.68,89.46,89.53,68742.0,81.9667,82.0765,81.8751,81.9392,68742.0
2015-12-04 10:20:00,89.6,89.71,89.49,89.7,44559.0,82.0033,82.1039,81.9026,82.0948,44559.0
2015-12-04 10:25:00,89.69,90.01,89.68,89.95,39384.0,82.0856,82.3785,82.0765,82.3236,39384.0
2015-12-04 10:30:00,89.9,90.04,89.82,90.02,46533.0,82.2778,82.406,82.2046,82.3877,46533.0
2015-12-04 10:35:00,90.0,90.05,89.9,90.0,36957.0,82.3694,82.4151,82.2778,82.3694,36957.0
2015-12-04 10:40:00,89.98,89.99,89.77,89.83,34641.0,82.3511,82.3602,82.1589,82.2138,34641.0
2015-12-04 10:45:00,89.84,89.89,89.74,89.78,17400.0,82.2229,82.2687,82.1314,82.168,17400.0
2015-12-04 10:50:00,89.78,89.78,89.66,89.76,21513.0,82.168,82.168,82.0582,82.1497,21513.0
2015-12-04 10:55:00,89.77,89.85,89.72,89.78,14709.0,82.1589,82.2321,82.1131,82.168,14709.0
2015-12-04 11:00:00,89.75,89.9,89.72,89.82,16050.0,82.1406,82.2778,82.1131,82.2046,16050.0
2015-12-04 11:05:00,89.82,89.94,89.78,89.87,9150.0,82.2046,82.3144,82.168,82.2504,9150.0
2015-12-04 11:10:00,89.83,89.95,89.8,89.95,15258.0,82.2138,82.3236,82.1863,82.3236,15258.0
2015-12-04 11:15:00,89.89,89.96,89.85,89.88,31587.0,82.2687,82.3327,82.2321,82.2595,31587.0
2015-12-04 11:20:00,89.83,89.94,89.83,89.88,21600.0,82.2138,82.3144,82.2138,82.2595,21600.0
2015-12-04 11:25:00,89.92,89.92,89.76,89.76,14700.0,82.2961,82.2961,82.1497,82.1497,14700.0
2015-12-04 11:30:00,89.76,89.76,89.59,89.67,16200.0,82.1497,82.1497,81.9941,82.0673,16200.0
2015-12-04 11:35:00,89.68,89.68,89.59,89.66,5100.0,82.0765,82.0765,81.9941,82.0582,5100.0
2015-12-04 11:40:00,89.62,89.62,89.48,89.48,6900.0,82.0216,82.0216,81.8934,81.8934,6900.0
2015-12-04 11:45:00,89.51,89.52,89.31,89.31,8700.0,81.9209,81.9301,81.7379,81.7379,8700.0
2015-12-04 11:50:00,89.35,89.46,89.35,89.46,11100.0,81.7745,81.8751,81.7745,81.8751,11100.0
2015-12-04 11:55:00,89.45,89.5,89.37,89.46,5163.0,81.866,81.9117,81.7928,81.8751,5163.0
2015-12-04 12:00:00,89.47,89.56,89.37,89.41,28989.0,81.8843,81.9667,81.7928,81.8294,28989.0
2015-12-04 12:05:00,89.42,89.51,89.37,89.51,47919.0,81.8385,81.9209,81.7928,81.9209,47919.0
2015-12-04 12:10:00,89.49,89.53,89.48,89.51,18900.0,81.9026,81.9392,81.8934,81.9209,18900.0
2015-12-04 12:15:00,89.48,89.5,89.34,89.34,5700.0,81.8934,81.9117,81.7653,81.7653,5700.0
2015-12-04 12:20:00,89.32,89.36,89.26,89.33,6600.0,81.747,81.7836,81.6921,81.7562,6600.0
2015-12-04 12:25:00,89.33,89.45,89.33,89.38,9750.0,81.7562,81.866,81.7562,81.8019,9750.0
2015-12-04 12:30:00,89.34,89.62,89.34,89.62,7995.0,81.7653,82.0216,81.7653,82.0216,7995.0
2015-12-04 12:35:00,89.64,89.71,89.6,89.68,21267.0,82.0399,82.1039,82.0033,82.0765,21267.0
2015-12-04 12:40:00,89.69,89.77,89.61,89.61,16854.0,82.0856,82.1589,82.0124,82.0124,16854.0
2015-12-04 12:45:00,89.6,89.67,89.55,89.67,12300.0,82.0033,82.0673,81.9575,82.0673,12300.0
2015-12-04 12:50:00,89.68,89.77,89.67,89.67,6192.0,82.0765,82.1589,82.0673,82.0673,6192.0
2015-12-04 12:55:00,89.69,89.84,89.65,89.84,5976.0,82.0856,82.2229,82.049,82.2229,5976.0
2015-12-04 13:00:00,89.91,89.96,89.88,89.88,13596.0,82.287,82.3327,82.2595,82.2595,13596.0
2015-12-04 13:05:00,89.93,90.03,89.89,89.96,22554.0,82.3053,82.3968,82.2687,82.3327,22554.0
2015-12-04 13:10:00,89.99,90.04,89.9,90.0,18510.0,82.3602,82.406,82.2778,82.3694,18510.0
2015-12-04 13:15:00,90.0,90.03,89.95,89.96,13596.0,82.3694,82.3968,82.3236,82.3327,13596.0
2015-12-04 13:20:00,89.95,89.97,89.82,89.87,8610.0,82.3236,82.3419,82.2046,82.2504,8610.0
2015-12-04 13:25:00,89.86,89.95,89.84,89.94,20556.0,82.2412,82.3236,82.2229,82.3144,20556.0
2015-12-04 13:30:00,89.94,89.95,89.81,89.85,7134.0,82.3144,82.3236,82.1955,82.2321,7134.0
2015-12-04 13:35:00,89.82,89.85,89.74,89.77,27078.0,82.2046,82.2321,82.1314,82.1589,27078.0
2015-12-04 13:40:00,89.74,89.81,89.68,89.81,3000.0,82.1314,82.1955,82.0765,82.1955,3000.0
2015-12-04 13:45:00,89.8,89.9,89.79,89.9,4569.0,82.1863,82.2778,82.1772,82.2778,4569.0
2015-12-04 13:50:00,89.9,90.01,89.88,89.99,5100.0,82.2778,82.3785,82.2595,82.3602,5100.0
2015-12-04 13:55:00,90.0,90.11,90.0,90.05,10500.0,82.3694,82.47,82.3694,82.4151,10500.0
2015-12-04 14:00:00,90.08,90.09,90.02,90.06,6864.0,82.4426,82.4517,82.3877,82.4243,6864.0
2015-12-04 14:05:00,90.08,90.13,90.07,90.12,4800.0,82.4426,82.4883,82.4334,82.4792,4800.0
2015-12-04 14:10:00,90.15,90.17,90.1,90.1,4008.0,82.5066,82.5249,82.4609,82.4609,4008.0
2015-12-04 14:15:00,90.09,90.17,89.95,89.95,20133.0,82.4517,82.5249,82.3236,82.3236,20133.0
2015-12-04 14:20:00,89.95,89.95,89.91,89.92,9150.0,82.3236,82.3236,82.287,82.2961,9150.0
2015-12-04 14:25:00,89.91,90.24,89.91,90.24,6372.0,82.287,82.589,82.287,82.589,6372.0
2015-12-04 14:30:00,90.26,90.32,90.21,90.22,20802.0,82.6073,82.6622,82.5616,82.5707,20802.0
2015-12-04 14:35:00,90.25,90.3,90.24,90.28,9003.0,82.5982,82.6439,82.589,82.6256,9003.0
2015-12-04 14:40:00,90.3,90.32,90.22,90.29,27630.0,82.6439,82.6622,82.5707,82.6348,27630.0
2015-12-04 14:45:00,90.34,90.51,90.31,90.47,11097.0,82.6805,82.8361,82.6531,82.7995,11097.0
2015-12-04 14:50:00,90.47,90.6,90.47,90.6,7011.0,82.7995,82.9185,82.7995,82.9185,7011.0
2015-12-04 14:55:00,90.64,90.64,90.56,90.61,7500.0,82.9551,82.9551,82.8819,82.9276,7500.0
2015-12-04 15:00:00,90.62,90.62,90.49,90.51,12027.0,82.9368,82.9368,82.8178,82.8361,12027.0
2015-12-04 15:05:00,90.49,90.62,90.49,90.58,11337.0,82.8178,82.9368,82.8178,82.9002,11337.0
2015-12-04 15:10:00,90.56,90.62,90.53,90.56,10287.0,82.8819,82.9368,82.8544,82.8819,10287.0
2015-12-04 15:15:00,90.56,90.66,90.54,90.6,13125.0,82.8819,82.9734,82.8636,82.9185,13125.0
2015-12-04 15:20:00,90.61,90.65,90.54,90.6,9345.0,82.9276,82.9642,82.8636,82.9185,9345.0
2015-12-04 15:25:00,90.56,90.69,90.54,90.66,9300.0,82.8819,83.0009,82.8636,82.9734,9300.0
2015-12-04 15:30:00,90.63,90.65,90.53,90.53,12411.0,82.9459,82.9642,82.8544,82.8544,12411.0
2015-12-04 15:35:00,90.57,90.64,90.46,90.6,37662.0,82.891,82.9551,82.7904,82.9185,37662.0
2015-12-04 15:40:00,90.6,90.83,90.59,90.76,25635.0,82.9185,83.129,82.9093,83.0649,25635.0
2015-12-04 15:45:00,90.77,90.83,90.69,90.71,26820.0,83.0741,83.129,83.0009,83.0192,26820.0
2015-12-04 15:50:00,90.72,90.78,90.67,90.77,60480.0,83.0283,83.0832,82.9825,83.0741,60480.0
2015-12-04 15:55:00,90.78,90.85,90.77,90.8,90639.0,83.0832,83.1473,83.0741,83.1015,90639.0
2015-12-07 09:30:00,90.35,91.31,90.06,90.51,23949.0,82.6897,83.5683,82.4243,82.8361,23949.0
2015-12-07 09:35:00,90.58,90.82,90.53,90.82,7050.0,82.9002,83.1198,82.8544,83.1198,7050.0
2015-12-07 09:40:00,90.67,90.9,90.3,90.38,24699.0,82.9825,83.193,82.6439,82.7171,24699.0
2015-12-07 09:45:00,90.45,90.49,90.22,90.37,2124.0,82.7812,82.8178,82.5707,82.708,2124.0
2015-12-07 09:50:00,90.28,90.28,89.91,89.91,5460.0,82.6256,82.6256,82.287,82.287,5460.0
2015-12-07 09:55:00,89.93,90.08,89.78,89.82,10503.0,82.3053,82.4426,82.168,82.2046,10503.0
2015-12-07 10:00:00,89.82,90.02,89.73,89.89,23133.0,82.2046,82.3877,82.1222,82.2687,23133.0
2015-12-07 10:05:00,89.91,89.93,89.82,89.85,8400.0,82.287,82.3053,82.2046,82.2321,8400.0
2015-12-07 10:10:00,89.93,90.09,89.93,90.06,4215.0,82.3053,82.4517,82.3053,82.4243,4215.0
2015-12-07 10:15:00,90.11,90.22,90.06,90.17,17214.0,82.47,82.5707,82.4243,82.5249,17214.0
2015-12-07 10:20:00,90.12,90.16,89.93,89.93,38322.0,82.4792,82.5158,82.3053,82.3053,38322.0
2015-12-07 10:25:00,89.92,89.98,89.8,89.87,9135.0,82.2961,82.3511,82.1863,82.2504,9135.0
2015-12-07 10:30:00,89.87,89.92,89.61,89.61,26199.0,82.2504,82.2961,82.0124,82.0124,26199.0
2015-12-07 10:35:00,89.65,89.71,89.61,89.71,2544.0,82.049,82.1039,82.0124,82.1039,2544.0
2015-12-07 10:40:00,89.69,89.69,89.59,89.63,4800.0,82.0856,82.0856,81.9941,82.0307,4800.0
2015-12-07 10:45:00,89.58,89.65,89.5,89.54,6150.0,81.985,82.049,81.9117,81.9484,6150.0
2015-12-07 10:50:00,89.58,89.61,89.53,89.53,5118.0,81.985,82.0124,81.9392,81.9392,5118.0
2015-12-07 10:55:00,89.53,89.66,89.52,89.52,6462.0,81.9392,82.0582,81.9301,81.9301,6462.0
2015-12-07 11:00:00,89.59,89.59,89.45,89.47,9087.0,81.9941,81.9941,81.866,81.8843,9087.0
2015-12-07 11:05:00,89.45,89.66,89.43,89.56,23202.0,81.866,82.0582,81.8477,81.9667,23202.0
2015-12-07 11:10:00,89.55,89.6,89.52,89.53,4839.0,81.9575,82.0033,81.9301,81.9392,4839.0
2015-12-07 11:15:00,89.49,89.57,89.42,89.57,4800.0,81.9026,81.9758,81.8385,81.9758,4800.0
2015-12-07 11:20:00,89.54,89.57,89.47,89.49,6000.0,81.9484,81.9758,81.8843,81.9026,6000.0
2015-12-07 11:25:00,89.49,89.54,89.49,89.51,2400.0,81.9026,81.9484,81.9026,81.9209,2400.0
2015-12-07 11:30:00,89.5,89.67,89.5,89.67,11100.0,81.9117,82.0673,81.9117,82.0673,11100.0
2015-12-07 11:35:00,89.68,89.72,89.63,89.63,9150.0,82.0765,82.1131,82.0307,82.0307,9150.0
2015-12-07 11:40:00,89.84,89.91,89.81,89.81,1200.0,82.2229,82.287,82.1955,82.1955,1200.0
2015-12-07 11:45:00,89.75,89.81,89.75,89.77,2100.0,82.1406,82.1955,82.1406,82.1589,2100.0
2015-12-07 11:50:00,89.83,89.96,89.8,89.95,11367.0,82.2138,82.3327,82.1863,82.3236,11367.0
2015-12-07 11:55:00,89.97,90.0,89.88,89.96,5334.0,82.3419,82.3694,82.2595,82.3327,5334.0
2015-12-07 12:00:00,89.94,89.94,89.81,89.9,4800.0,82.3144,82.3144,82.1955,82.2778,4800.0
2015-12-07 12:05:00,89.86,89.91,89.86,89.86,3000.0,82.2412,82.287,82.2412,82.2412,3000.0
2015-12-07 12:10:00,89.72,89.78,89.72,89.78,1716.0,82.1131,82.168,82.1131,82.168,1716.0
2015-12-07 12:15:00,89.82,89.83,89.71,89.79,8100.0,82.2046,82.2138,82.1039,82.1772,8100.0
2015-12-07 12:20:00,89.77,89.83,89.76,89.83,3900.0,82.1589,82.2138,82.1497,82.2138,3900.0
2015-12-07 12:25:00,89.81,89.81,89.73,89.73,2880.0,82.1955,82.1955,82.1222,82.1222,2880.0
2015-12-07 12:30:00,89.76,89.76,89.53,89.56,26388.0,82.1497,82.1497,81.9392,81.9667,26388.0
2015-12-07 12:35:00,89.58,89.6,89.51,89.58,16788.0,81.985,82.0033,81.9209,81.985,16788.0
2015-12-07 12:40:00,89.6,89.6,89.45,89.45,4632.0,82.0033,82.0033,81.866,81.866,4632.0
2015-12-07 12:45:00,89.48,89.52,89.45,89.52,5178.0,81.8934,81.9301,81.866,81.9301,5178.0
2015-12-07 12:50:00,89.51,89.53,89.45,89.51,6912.0,81.9209,81.9392,81.866,81.9209,6912.0
2015-12-07 12:55:00,89.48,89.5,89.37,89.45,4035.0,81.8934,81.9117,81.7928,81.866,4035.0
2015-12-07 13:00:00,89.43,89.43,89.38,89.4,1200.0,81.8477,81.8477,81.8019,81.8202,1200.0
2015-12-07 13:05:00,89.44,89.62,89.4,89.62,6300.0,81.8568,82.0216,81.8202,82.0216,6300.0
2015-12-07 13:10:00,89.65,89.71,89.5,89.5,7500.0,82.049,82.1039,81.9117,81.9117,7500.0
2015-12-07 13:15:00,89.52,89.7,89.51,89.7,3300.0,81.9301,82.0948,81.9209,82.0948,3300.0
2015-12-07 13:20:00,89.65,89.65,89.5,89.5,15303.0,82.049,82.049,81.9117,81.9117,15303.0
2015-12-07 13:25:00,89.55,89.64,89.5,89.6,10500.0,81.9575,82.0399,81.9117,82.0033,10500.0
2015-12-07 13:30:00,89.61,89.61,89.51,89.61,14400.0,82.0124,82.0124,81.9209,82.0124,14400.0
2015-12-07 13:35:00,89.63,89.63,89.56,89.59,3900.0,82.0307,82.0307,81.9667,81.9941,3900.0
2015-12-07 13:40:00,89.54,89.54,89.44,89.49,6069.0,81.9484,81.9484,81.8568,81.9026,6069.0
2015-12-07 13:45:00,89.5,89.5,89.42,89.47,6600.0,81.9117,81.9117,81.8385,81.8843,6600.0
2015-12-07 13:50:00,89.5,89.58,89.5,89.5,12561.0,81.9117,81.985,81.9117,81.9117,12561.0
2015-12-07 13:55:00,89.49,89.71,89.49,89.71,20895.0,81.9026,82.1039,81.9026,82.1039,20895.0
2015-12-07 14:00:00,89.67,89.83,89.61,89.83,20937.0,82.0673,82.2138,82.0124,82.2138,20937.0
2015-12-07 14:05:00,89.83,89.93,89.83,89.9,4500.0,82.2138,82.3053,82.2138,82.2778,4500.0
2015-12-07 14:10:00,89.96,89.98,89.9,89.95,3900.0,82.3327,82.3511,82.2778,82.3236,3900.0
2015-12-07 14:15:00,89.92,90.04,89.92,89.96,22539.0,82.2961,82.406,82.2961,82.3327,22539.0
2015-12-07 14:20:00,90.0,90.01,89.93,89.96,9468.0,82.3694,82.3785,82.3053,82.3327,9468.0
2015-12-07 14:25:00,89.98,90.1,89.97,90.09,23700.0,82.3511,82.4609,82.3419,82.4517,23700.0
2015-12-07 14:30:00,90.06,90.22,89.96,89.96,11400.0,82.4243,82.5707,82.3327,82.3327,11400.0
2015-12-07 14:35:00,90.02,90.18,90.01,90.18,6360.0,82.3877,82.5341,82.3785,82.5341,6360.0
2015-12-07 14:40:00,90.11,90.2,90.11,90.15,57834.0,82.47,82.5524,82.47,82.5066,57834.0
2015-12-07 14:45:00,90.18,90.2,90.12,90.12,15000.0,82.5341,82.5524,82.4792,82.4792,15000.0
2015-12-07 14:50:00,90.15,90.15,90.15,90.15,300.0,82.5066,82.5066,82.5066,82.5066,300.0
2015-12-07 14:55:00,90.1,90.1,90.0,90.0,5325.0,82.4609,82.4609,82.3694,82.3694,5325.0
2015-12-07 15:00:00,89.98,90.03,89.96,89.96,4806.0,82.3511,82.3968,82.3327,82.3327,4806.0
2015-12-07 15:05:00,89.98,90.02,89.95,90.0,11121.0,82.3511,82.3877,82.3236,82.3694,11121.0
2015-12-07 15:10:00,89.98,90.0,89.89,89.93,5310.0,82.3511,82.3694,82.2687,82.3053,5310.0
2015-12-07 15:15:00,89.92,90.0,89.9,89.97,29487.0,82.2961,82.3694,82.2778,82.3419,29487.0
2015-12-07 15:20:00,89.98,90.08,89.95,90.08,11802.0,82.3511,82.4426,82.3236,82.4426,11802.0
2015-12-07 15:25:00,90.15,90.18,90.11,90.15,18000.0,82.5066,82.5341,82.47,82.5066,18000.0
2015-12-07 15:30:00,90.15,90.19,89.97,89.97,19830.0,82.5066,82.5432,82.3419,82.3419,19830.0
2015-12-07 15:35:00,89.99,90.02,89.93,89.99,24609.0,82.3602,82.3877,82.3053,82.3602,24609.0
2015-12-07 15:40:00,89.99,90.18,89.99,90.18,12804.0,82.3602,82.5341,82.3602,82.5341,12804.0
2015-12-07 15:45:00,90.2,90.37,90.2,90.36,15060.0,82.5524,82.708,82.5524,82.6988,15060.0
2015-12-07 15:50:00,90.36,90.41,90.31,90.38,29967.0,82.6988,82.7446,82.6531,82.7171,29967.0
2015-12-07 15:55:00,90.36,90.37,90.18,90.21,64698.0,82.6988,82.708,82.5341,82.5616,64698.0
2015-12-08 09:30:00,89.35,89.42,89.34,89.4,15165.0,81.7745,81.8385,81.7653,81.8202,15165.0
2015-12-08 09:35:00,89.48,89.81,89.42,89.44,8253.0,81.8934,82.1955,81.8385,81.8568,8253.0
2015-12-08 09:40:00,89.45,89.66,89.36,89.63,14286.0,81.866,82.0582,81.7836,82.0307,14286.0
2015-12-08 09:45:00,89.65,89.93,89.56,89.75,23439.0,82.049,82.3053,81.9667,82.1406,23439.0
2015-12-08 09:50:00,89.69,89.81,89.54,89.81,4428.0,82.0856,82.1955,81.9484,82.1955,4428.0
2015-12-08 09:55:00,89.75,89.75,89.62,89.64,26400.0,82.1406,82.1406,82.0216,82.0399,26400.0
2015-12-08 10:00:00,89.53,89.78,89.41,89.64,46302.0,81.9392,82.168,81.8294,82.0399,46302.0
2015-12-08 10:05:00,89.52,89.69,89.41,89.69,5124.0,81.9301,82.0856,81.8294,82.0856,5124.0
2015-12-08 10:10:00,89.66,89.7,89.6,89.69,5100.0,82.0582,82.0948,82.0033,82.0856,5100.0
2015-12-08 10:15:00,89.67,89.88,89.63,89.72,34941.0,82.0673,82.2595,82.0307,82.1131,34941.0
2015-12-08 10:20:00,89.75,89.82,89.7,89.82,21813.0,82.1406,82.2046,82.0948,82.2046,21813.0
2015-12-08 10:25:00,89.86,89.89,89.81,89.87,7659.0,82.2412,82.2687,82.1955,82.2504,7659.0
2015-12-08 10:30:00,89.87,90.01,89.85,90.01,18030.0,82.2504,82.3785,82.2321,82.3785,18030.0
2015-12-08 10:35:00,90.04,90.18,90.04,90.18,14043.0,82.406,82.5341,82.406,82.5341,14043.0
2015-12-08 10:40:00,90.17,90.4,90.17,90.26,31524.0,82.5249,82.7354,82.5249,82.6073,31524.0
2015-12-08 10:45:00,90.29,90.42,90.21,90.35,22308.0,82.6348,82.7537,82.5616,82.6897,22308.0
2015-12-08 10:50:00,90.33,90.41,90.33,90.39,2481.0,82.6714,82.7446,82.6714,82.7263,2481.0
2015-12-08 10:55:00,90.33,90.33,90.21,90.28,4200.0,82.6714,82.6714,82.5616,82.6256,4200.0
2015-12-08 11:00:00,90.37,90.94,90.36,90.83,28089.0,82.708,83.2297,82.6988,83.129,28089.0
2015-12-08 11:05:00,90.98,90.99,90.91,90.98,13482.0,83.2663,83.2754,83.2022,83.2663,13482.0
2015-12-08 11:10:00,90.98,91.04,90.94,91.0,9600.0,83.2663,83.3212,83.2297,83.2846,9600.0
2015-12-08 11:15:00,90.99,91.05,90.95,91.04,6000.0,83.2754,83.3303,83.2388,83.3212,6000.0
2015-12-08 11:20:00,91.1,91.11,90.84,90.84,9300.0,83.3761,83.3852,83.1381,83.1381,9300.0
2015-12-08 11:25:00,90.81,90.81,90.65,90.68,6924.0,83.1107,83.1107,82.9642,82.9917,6924.0
2015-12-08 11:30:00,90.48,90.55,90.36,90.37,2466.0,82.8087,82.8727,82.6988,82.708,2466.0
2015-12-08 11:35:00,90.41,90.45,90.34,90.34,3870.0,82.7446,82.7812,82.6805,82.6805,3870.0
2015-12-08 11:40:00,90.35,90.55,90.35,90.52,7500.0,82.6897,82.8727,82.6897,82.8453,7500.0
2015-12-08 11:45:00,90.51,90.55,90.48,90.55,3300.0,82.8361,82.8727,82.8087,82.8727,3300.0
2015-12-08 11:50:00,90.54,90.58,90.42,90.57,22929.0,82.8636,82.9002,82.7537,82.891,22929.0
2015-12-08 11:55:00,90.55,90.76,90.54,90.7,23343.0,82.8727,83.0649,82.8636,83.01,23343.0
2015-12-08 12:00:00,90.75,90.75,90.54,90.54,14700.0,83.0558,83.0558,82.8636,82.8636,14700.0
2015-12-08 12:05:00,90.45,90.55,90.45,90.53,4137.0,82.7812,82.8727,82.7812,82.8544,4137.0
2015-12-08 12:10:00,90.5,90.5,90.4,90.44,4536.0,82.827,82.827,82.7354,82.7721,4536.0
2015-12-08 12:15:00,90.41,90.45,90.25,90.29,3900.0,82.7446,82.7812,82.5982,82.6348,3900.0
2015-12-08 12:20:00,90.23,90.44,90.23,90.44,23316.0,82.5799,82.7721,82.5799,82.7721,23316.0
2015-12-08 12:25:00,90.41,90.45,90.33,90.33,2700.0,82.7446,82.7812,82.6714,82.6714,2700.0
2015-12-08 12:30:00,90.27,90.28,90.24,90.26,2700.0,82.6165,82.6256,82.589,82.6073,2700.0
2015-12-08 12:35:00,90.23,90.26,90.19,90.22,5298.0,82.5799,82.6073,82.5432,82.5707,5298.0
2015-12-08 12:40:00,90.17,90.32,90.17,90.31,20724.0,82.5249,82.6622,82.5249,82.6531,20724.0
2015-12-08 12:45:00,90.33,90.33,90.21,90.23,11100.0,82.6714,82.6714,82.5616,82.5799,11100.0
2015-12-08 12:50:00,90.18,90.35,90.18,90.32,3501.0,82.5341,82.6897,82.5341,82.6622,3501.0
2015-12-08 12:55:00,90.3,90.42,90.28,90.4,20133.0,82.6439,82.7537,82.6256,82.7354,20133.0
2015-12-08 13:00:00,90.4,90.43,90.33,90.33,3900.0,82.7354,82.7629,82.6714,82.6714,3900.0
2015-12-08 13:05:00,90.32,90.42,90.31,90.42,16200.0,82.6622,82.7537,82.6531,82.7537,16200.0
2015-12-08 13:10:00,90.44,90.5,90.34,90.34,4200.0,82.7721,82.827,82.6805,82.6805,4200.0
2015-12-08 13:15:00,90.33,90.33,90.23,90.23,15477.0,82.6714,82.6714,82.5799,82.5799,15477.0
2015-12-08 13:20:00,90.23,90.27,90.18,90.2,9108.0,82.5799,82.6165,82.5341,82.5524,9108.0
2015-12-08 13:25:00,90.18,90.3,90.18,90.3,7800.0,82.5341,82.6439,82.5341,82.6439,7800.0
2015-12-08 13:30:00,90.3,90.5,90.3,90.41,6660.0,82.6439,82.827,82.6439,82.7446,6660.0
2015-12-08 13:35:00,90.42,90.49,90.35,90.35,4800.0,82.7537,82.8178,82.6897,82.6897,4800.0
2015-12-08 13:40:00,90.33,90.33,90.23,90.28,7200.0,82.6714,82.6714,82.5799,82.6256,7200.0
2015-12-08 13:45:00,90.32,90.34,90.3,90.31,4500.0,82.6622,82.6805,82.6439,82.6531,4500.0
2015-12-08 13:50:00,90.33,90.39,90.32,90.39,3000.0,82.6714,82.7263,82.6622,82.7263,3000.0
2015-12-08 13:55:00,90.36,90.38,90.34,90.38,4500.0,82.6988,82.7171,82.6805,82.7171,4500.0
2015-12-08 14:00:00,90.38,90.65,90.37,90.65,21924.0,82.7171,82.9642,82.708,82.9642,21924.0
2015-12-08 14:05:00,90.73,90.75,90.59,90.65,6000.0,83.0375,83.0558,82.9093,82.9642,6000.0
2015-12-08 14:10:00,90.76,90.84,90.76,90.81,5400.0,83.0649,83.1381,83.0649,83.1107,5400.0
2015-12-08 14:15:00,90.81,90.81,90.75,90.75,6600.0,83.1107,83.1107,83.0558,83.0558,6600.0
2015-12-08 14:20:00,90.77,90.78,90.7,90.71,10800.0,83.0741,83.0832,83.01,83.0192,10800.0
2015-12-08 14:25:00,90.66,90.71,90.54,90.71,5400.0,82.9734,83.0192,82.8636,83.0192,5400.0
2015-12-08 14:30:00,90.74,90.79,90.74,90.74,3900.0,83.0466,83.0924,83.0466,83.0466,3900.0
2015-12-08 14:35:00,90.61,90.71,90.6,90.61,8394.0,82.9276,83.0192,82.9185,82.9276,8394.0
2015-12-08 14:40:00,90.54,90.54,90.46,90.49,13131.0,82.8636,82.8636,82.7904,82.8178,13131.0
2015-12-08 14:45:00,90.51,90.57,90.47,90.52,42753.0,82.8361,82.891,82.7995,82.8453,42753.0
2015-12-08 14:50:00,90.52,90.57,90.5,90.54,17607.0,82.8453,82.891,82.827,82.8636,17607.0
2015-12-08 14:55:00,90.53,90.53,90.4,90.4,10338.0,82.8544,82.8544,82.7354,82.7354,10338.0
2015-12-08 15:00:00,90.43,90.45,90.28,90.31,17901.0,82.7629,82.7812,82.6256,82.6531,17901.0
2015-12-08 15:05:00,90.32,90.49,90.32,90.49,7800.0,82.6622,82.8178,82.6622,82.8178,7800.0
2015-12-08 15:10:00,90.5,90.53,90.4,90.44,13515.0,82.827,82.8544,82.7354,82.7721,13515.0
2015-12-08 15:15:00,90.39,90.45,90.35,90.37,5400.0,82.7263,82.7812,82.6897,82.708,5400.0
2015-12-08 15:20:00,90.31,90.42,90.29,90.37,11385.0,82.6531,82.7537,82.6348,82.708,11385.0
2015-12-08 15:25:00,90.38,90.41,90.29,90.35,14760.0,82.7171,82.7446,82.6348,82.6897,14760.0
2015-12-08 15:30:00,90.29,90.5,90.26,90.5,13446.0,82.6348,82.827,82.6073,82.827,13446.0
2015-12-08 15:35:00,90.45,90.46,90.36,90.38,10626.0,82.7812,82.7904,82.6988,82.7171,10626.0
2015-12-08 15:40:00,90.35,90.43,90.29,90.42,13860.0,82.6897,82.7629,82.6348,82.7537,13860.0
2015-12-08 15:45:00,90.39,90.52,90.35,90.52,26100.0,82.7263,82.8453,82.6897,82.8453,26100.0
2015-12-08 15:50:00,90.52,90.58,90.42,90.53,43797.0,82.8453,82.9002,82.7537,82.8544,43797.0
2015-12-08 15:55:00,90.5,90.53,90.26,90.3,71436.0,82.827,82.8544,82.6073,82.6439,71436.0
2015-12-09 09:30:00,89.89,90.34,89.42,90.34,18192.0,82.2687,82.6805,81.8385,82.6805,18192.0
2015-12-09 09:35:00,90.13,90.66,90.13,90.66,1500.0,82.4883,82.9734,82.4883,82.9734,1500.0
2015-12-09 09:40:00,90.86,90.86,90.32,90.65,3900.0,83.1564,83.1564,82.6622,82.9642,3900.0
2015-12-09 09:45:00,90.63,90.87,90.59,90.81,16953.0,82.9459,83.1656,82.9093,83.1107,16953.0
2015-12-09 09:50:00,90.78,90.87,90.68,90.73,24741.0,83.0832,83.1656,82.9917,83.0375,24741.0
2015-12-09 09:55:00,90.81,90.99,90.59,90.66,9726.0,83.1107,83.2754,82.9093,82.9734,9726.0
2015-12-09 10:00:00,90.56,90.76,90.56,90.65,8100.0,82.8819,83.0649,82.8819,82.9642,8100.0
2015-12-09 10:05:00,90.69,90.81,90.64,90.8,6075.0,83.0009,83.1107,82.9551,83.1015,6075.0
2015-12-09 10:10:00,90.81,91.22,90.81,90.93,6900.0,83.1107,83.4859,83.1107,83.2205,6900.0
2015-12-09 10:15:00,90.98,90.98,90.77,90.89,5622.0,83.2663,83.2663,83.0741,83.1839,5622.0
2015-12-09 10:20:00,90.89,91.06,90.85,91.02,10500.0,83.1839,83.3395,83.1473,83.3029,10500.0
2015-12-09 10:25:00,90.97,91.11,90.97,91.02,4500.0,83.2571,83.3852,83.2571,83.3029,4500.0
2015-12-09 10:30:00,91.02,91.28,91.02,91.26,13128.0,83.3029,83.5408,83.3029,83.5225,13128.0
2015-12-09 10:35:00,91.27,91.27,91.1,91.14,2400.0,83.5317,83.5317,83.3761,83.4127,2400.0
2015-12-09 10:40:00,91.05,91.11,91.05,91.1,2400.0,83.3303,83.3852,83.3303,83.3761,2400.0
2015-12-09 10:45:00,91.2,91.2,91.0,91.15,2700.0,83.4676,83.4676,83.2846,83.4219,2700.0
2015-12-09 10:50:00,90.99,91.26,90.99,91.18,6081.0,83.2754,83.5225,83.2754,83.4493,6081.0
2015-12-09 10:55:00,91.12,91.17,91.1,91.12,1500.0,83.3944,83.4402,83.3761,83.3944,1500.0
2015-12-09 11:00:00,91.14,91.21,90.93,90.99,6438.0,83.4127,83.4768,83.2205,83.2754,6438.0
2015-12-09 11:05:00,91.05,91.05,90.88,91.0,3606.0,83.3303,83.3303,83.1747,83.2846,3606.0
2015-12-09 11:10:00,91.0,91.01,90.92,90.95,2100.0,83.2846,83.2937,83.2114,83.2388,2100.0
2015-12-09 11:15:00,90.95,90.95,90.74,90.85,6600.0,83.2388,83.2388,83.0466,83.1473,6600.0
2015-12-09 11:20:00,90.84,90.84,90.57,90.57,5400.0,83.1381,83.1381,82.891,82.891,5400.0
2015-12-09 11:25:00,90.49,90.65,90.41,90.55,16677.0,82.8178,82.9642,82.7446,82.8727,16677.0
2015-12-09 11:30:00,90.63,90.75,90.49,90.49,4326.0,82.9459,83.0558,82.8178,82.8178,4326.0
2015-12-09 11:35:00,90.53,90.61,90.45,90.6,4800.0,82.8544,82.9276,82.7812,82.9185,4800.0
2015-12-09 11:40:00,90.72,90.72,90.33,90.33,6462.0,83.0283,83.0283,82.6714,82.6714,6462.0
2015-12-09 11:45:00,90.27,90.31,90.09,90.19,8673.0,82.6165,82.6531,82.4517,82.5432,8673.0
2015-12-09 11:50:00,90.2,90.39,90.11,90.32,9600.0,82.5524,82.7263,82.47,82.6622,9600.0
2015-12-09 11:55:00,90.29,90.33,90.15,90.25,8787.0,82.6348,82.6714,82.5066,82.5982,8787.0
2015-12-09 12:00:00,90.29,90.31,90.13,90.13,4194.0,82.6348,82.6531,82.4883,82.4883,4194.0
2015-12-09 12:05:00,90.21,90.52,90.21,90.46,7326.0,82.5616,82.8453,82.5616,82.7904,7326.0
2015-12-09 12:10:00,90.42,90.44,90.16,90.18,26739.0,82.7537,82.7721,82.5158,82.5341,26739.0
2015-12-09 12:15:00,90.18,90.19,89.94,90.0,11223.0,82.5341,82.5432,82.3144,82.3694,11223.0
2015-12-09 12:20:00,89.84,89.84,89.84,89.84,300.0,82.2229,82.2229,82.2229,82.2229,300.0
2015-12-09 12:25:00,89.8,89.84,89.66,89.66,6696.0,82.1863,82.2229,82.0582,82.0582,6696.0
2015-12-09 12:30:00,89.63,89.74,89.5,89.5,11400.0,82.0307,82.1314,81.9117,81.9117,11400.0
2015-12-09 12:35:00,89.49,89.5,89.43,89.45,5100.0,81.9026,81.9117,81.8477,81.866,5100.0
2015-12-09 12:40:00,89.35,89.37,89.19,89.32,12942.0,81.7745,81.7928,81.628,81.747,12942.0
2015-12-09 12:45:00,89.36,89.53,89.35,89.53,3750.0,81.7836,81.9392,81.7745,81.9392,3750.0
2015-12-09 12:50:00,89.53,89.62,89.47,89.5,4797.0,81.9392,82.0216,81.8843,81.9117,4797.0
2015-12-09 12:55:00,89.51,89.56,89.38,89.52,28602.0,81.9209,81.9667,81.8019,81.9301,28602.0
2015-12-09 13:00:00,89.48,89.65,89.47,89.65,6903.0,81.8934,82.049,81.8843,82.049,6903.0
2015-12-09 13:05:00,89.5,89.55,89.32,89.5,19494.0,81.9117,81.9575,81.747,81.9117,19494.0
2015-12-09 13:10:00,89.64,89.8,89.62,89.78,7200.0,82.0399,82.1863,82.0216,82.168,7200.0
2015-12-09 13:15:00,89.65,89.79,89.59,89.66,7320.0,82.049,82.1772,81.9941,82.0582,7320.0
2015-12-09 13:20:00,89.58,89.65,89.5,89.62,5100.0,81.985,82.049,81.9117,82.0216,5100.0
2015-12-09 13:25:00,89.72,89.72,89.41,89.41,4134.0,82.1131,82.1131,81.8294,81.8294,4134.0
2015-12-09 13:30:00,89.4,89.62,89.32,89.62,9549.0,81.8202,82.0216,81.747,82.0216,9549.0
2015-12-09 13:35:00,89.58,89.58,89.46,89.54,2700.0,81.985,81.985,81.8751,81.9484,2700.0
2015-12-09 13:40:00,89.54,89.54,89.46,89.51,2580.0,81.9484,81.9484,81.8751,81.9209,2580.0
2015-12-09 13:45:00,89.39,89.5,89.36,89.43,11775.0,81.8111,81.9117,81.7836,81.8477,11775.0
2015-12-09 13:50:00,89.53,89.76,89.47,89.71,22500.0,81.9392,82.1497,81.8843,82.1039,22500.0
2015-12-09 13:55:00,89.74,89.88,89.69,89.77,19047.0,82.1314,82.2595,82.0856,82.1589,19047.0
2015-12-09 14:00:00,89.76,89.85,89.66,89.66,23160.0,82.1497,82.2321,82.0582,82.0582,23160.0
2015-12-09 14:05:00,89.67,89.68,89.54,89.56,3300.0,82.0673,82.0765,81.9484,81.9667,3300.0
2015-12-09 14:10:00,89.52,89.7,89.52,89.7,5520.0,81.9301,82.0948,81.9301,82.0948,5520.0
2015-12-09 14:15:00,89.73,89.73,89.49,89.5,6303.0,82.1222,82.1222,81.9026,81.9117,6303.0
2015-12-09 14:20:00,89.55,89.55,89.34,89.4,14394.0,81.9575,81.9575,81.7653,81.8202,14394.0
2015-12-09 14:25:00,89.52,89.52,89.33,89.4,4254.0,81.9301,81.9301,81.7562,81.8202,4254.0
2015-12-09 14:30:00,89.4,89.5,89.37,89.37,5142.0,81.8202,81.9117,81.7928,81.7928,5142.0
2015-12-09 14:35:00,89.34,89.37,89.26,89.26,9282.0,81.7653,81.7928,81.6921,81.6921,9282.0
2015-12-09 14:40:00,89.28,89.31,89.19,89.26,9597.0,81.7104,81.7379,81.628,81.6921,9597.0
2015-12-09 14:45:00,89.26,89.28,89.14,89.17,11325.0,81.6921,81.7104,81.5823,81.6097,11325.0
2015-12-09 14:50:00,89.18,89.19,89.03,89.09,16200.0,81.6189,81.628,81.4816,81.5365,16200.0
2015-12-09 14:55:00,89.09,89.09,89.0,89.05,3996.0,81.5365,81.5365,81.4541,81.4999,3996.0
2015-12-09 15:00:00,89.01,89.29,88.99,89.22,16794.0,81.4633,81.7196,81.445,81.6555,16794.0
2015-12-09 15:05:00,89.24,89.28,89.15,89.22,6432.0,81.6738,81.7104,81.5914,81.6555,6432.0
2015-12-09 15:10:00,89.25,89.31,89.18,89.25,8670.0,81.6829,81.7379,81.6189,81.6829,8670.0
2015-12-09 15:15:00,89.27,89.3,89.18,89.28,8100.0,81.7012,81.7287,81.6189,81.7104,8100.0
2015-12-09 15:20:00,89.19,89.38,89.19,89.38,14400.0,81.628,81.8019,81.628,81.8019,14400.0
2015-12-09 15:25:00,89.39,89.41,89.33,89.4,4800.0,81.8111,81.8294,81.7562,81.8202,4800.0
2015-12-09 15:30:00,89.4,89.54,89.39,89.41,9939.0,81.8202,81.9484,81.8111,81.8294,9939.0
2015-12-09 15:35:00,89.47,89.55,89.43,89.43,10620.0,81.8843,81.9575,81.8477,81.8477,10620.0
2015-12-09 15:40:00,89.43,89.43,89.29,89.35,6300.0,81.8477,81.8477,81.7196,81.7745,6300.0
2015-12-09 15:45:00,89.3,89.34,89.2,89.24,25422.0,81.7287,81.7653,81.6372,81.6738,25422.0
2015-12-09 15:50:00,89.25,89.3,89.17,89.3,28410.0,81.6829,81.7287,81.6097,81.7287,28410.0
2015-12-09 15:55:00,89.27,89.3,89.17,89.27,86775.0,81.7012,81.7287,81.6097,81.7012,86775.0
2015-12-10 09:30:00,89.74,89.86,89.4,89.66,41979.0,82.1314,82.2412,81.8202,82.0582,41979.0
2015-12-10 09:35:00,89.51,90.0,89.15,89.81,30150.0,81.9209,82.3694,81.5914,82.1955,30150.0
2015-12-10 09:40:00,89.93,89.93,89.56,89.56,4725.0,82.3053,82.3053,81.9667,81.9667,4725.0
2015-12-10 09:45:00,89.58,89.83,89.55,89.57,37335.0,81.985,82.2138,81.9575,81.9758,37335.0
2015-12-10 09:50:00,89.53,89.58,89.53,89.58,900.0,81.9392,81.985,81.9392,81.985,900.0
2015-12-10 09:55:00,89.4,89.52,89.2,89.25,7200.0,81.8202,81.9301,81.6372,81.6829,7200.0
2015-12-10 10:00:00,89.37,89.42,89.23,89.23,3972.0,81.7928,81.8385,81.6646,81.6646,3972.0
2015-12-10 10:05:00,89.18,89.29,89.1,89.17,3600.0,81.6189,81.7196,81.5457,81.6097,3600.0
2015-12-10 10:10:00,89.05,89.13,88.96,89.12,9303.0,81.4999,81.5731,81.4175,81.564,9303.0
2015-12-10 10:15:00,89.1,89.21,89.04,89.14,6900.0,81.5457,81.6463,81.4907,81.5823,6900.0
2015-12-10 10:20:00,89.14,89.31,89.13,89.16,4233.0,81.5823,81.7379,81.5731,81.6006,4233.0
2015-12-10 10:25:00,89.33,89.33,89.15,89.19,3300.0,81.7562,81.7562,81.5914,81.628,3300.0
2015-12-10 10:30:00,89.26,89.29,89.15,89.15,2400.0,81.6921,81.7196,81.5914,81.5914,2400.0
2015-12-10 10:35:00,89.12,89.26,89.08,89.2,23100.0,81.564,81.6921,81.5274,81.6372,23100.0
2015-12-10 10:40:00,89.21,89.47,89.21,89.47,9000.0,81.6463,81.8843,81.6463,81.8843,9000.0
2015-12-10 10:45:00,89.51,89.51,89.23,89.31,8700.0,81.9209,81.9209,81.6646,81.7379,8700.0
2015-12-10 10:50:00,89.24,89.27,89.17,89.18,1950.0,81.6738,81.7012,81.6097,81.6189,1950.0
2015-12-10 10:55:00,89.18,89.28,89.15,89.15,6837.0,81.6189,81.7104,81.5914,81.5914,6837.0
2015-12-10 11:00:00,89.1,89.24,89.06,89.12,6300.0,81.5457,81.6738,81.5091,81.564,6300.0
2015-12-10 11:05:00,89.08,89.08,88.94,89.0,15081.0,81.5274,81.5274,81.3992,81.4541,15081.0
2015-12-10 11:10:00,89.0,89.0,88.78,88.84,18567.0,81.4541,81.4541,81.2528,81.3077,18567.0
2015-12-10 11:15:00,88.9,89.07,88.84,89.0,22542.0,81.3626,81.5182,81.3077,81.4541,22542.0
2015-12-10 11:20:00,89.06,89.16,89.02,89.13,11346.0,81.5091,81.6006,81.4724,81.5731,11346.0
2015-12-10 11:25:00,89.06,89.06,89.01,89.01,3300.0,81.5091,81.5091,81.4633,81.4633,3300.0
2015-12-10 11:30:00,88.88,88.9,88.78,88.78,7194.0,81.3443,81.3626,81.2528,81.2528,7194.0
2015-12-10 11:35:00,88.77,88.84,88.73,88.8,18963.0,81.2436,81.3077,81.207,81.2711,18963.0
2015-12-10 11:40:00,88.76,89.08,88.76,89.02,23802.0,81.2345,81.5274,81.2345,81.4724,23802.0
2015-12-10 11:45:00,89.0,89.17,89.0,89.03,35700.0,81.4541,81.6097,81.4541,81.4816,35700.0
2015-12-10 11:50:00,89.04,89.04,88.88,88.88,1200.0,81.4907,81.4907,81.3443,81.3443,1200.0
2015-12-10 11:55:00,88.93,89.09,88.93,89.08,4617.0,81.3901,81.5365,81.3901,81.5274,4617.0
2015-12-10 12:00:00,89.08,89.08,88.9,88.9,1617.0,81.5274,81.5274,81.3626,81.3626,1617.0
2015-12-10 12:05:00,88.96,89.08,88.92,88.92,4206.0,81.4175,81.5274,81.3809,81.3809,4206.0
2015-12-10 12:10:00,88.84,88.84,88.77,88.79,1500.0,81.3077,81.3077,81.2436,81.2619,1500.0
2015-12-10 12:15:00,88.8,88.84,88.78,88.78,3975.0,81.2711,81.3077,81.2528,81.2528,3975.0
2015-12-10 12:20:00,88.8,88.92,88.8,88.92,3225.0,81.2711,81.3809,81.2711,81.3809,3225.0
2015-12-10 12:25:00,88.95,89.04,88.95,88.98,3570.0,81.4084,81.4907,81.4084,81.4358,3570.0
2015-12-10 12:30:00,89.08,89.08,89.0,89.0,1818.0,81.5274,81.5274,81.4541,81.4541,1818.0
2015-12-10 12:35:00,88.99,89.09,88.85,88.91,17100.0,81.445,81.5365,81.3169,81.3718,17100.0
2015-12-10 12:40:00,88.88,89.01,88.88,88.98,3300.0,81.3443,81.4633,81.3443,81.4358,3300.0
2015-12-10 12:45:00,89.05,89.05,88.93,89.03,8682.0,81.4999,81.4999,81.3901,81.4816,8682.0
2015-12-10 12:50:00,89.1,89.1,89.01,89.06,7797.0,81.5457,81.5457,81.4633,81.5091,7797.0
2015-12-10 12:55:00,89.14,89.25,89.11,89.23,3600.0,81.5823,81.6829,81.5548,81.6646,3600.0
2015-12-10 13:00:00,89.2,89.2,89.08,89.17,7800.0,81.6372,81.6372,81.5274,81.6097,7800.0
2015-12-10 13:05:00,89.12,89.3,89.11,89.3,8160.0,81.564,81.7287,81.5548,81.7287,8160.0
2015-12-10 13:10:00,89.25,89.25,89.07,89.09,16500.0,81.6829,81.6829,81.5182,81.5365,16500.0
2015-12-10 13:15:00,89.07,89.14,89.04,89.09,9882.0,81.5182,81.5823,81.4907,81.5365,9882.0
2015-12-10 13:20:00,89.05,89.19,89.05,89.07,18900.0,81.4999,81.628,81.4999,81.5182,18900.0
2015-12-10 13:25:00,89.04,89.09,88.93,88.93,21600.0,81.4907,81.5365,81.3901,81.3901,21600.0
2015-12-10 13:30:00,88.98,89.11,88.95,89.08,18300.0,81.4358,81.5548,81.4084,81.5274,18300.0
2015-12-10 13:35:00,89.06,89.2,89.03,89.13,4350.0,81.5091,81.6372,81.4816,81.5731,4350.0
2015-12-10 13:40:00,89.14,89.14,89.0,89.1,4833.0,81.5823,81.5823,81.4541,81.5457,4833.0
2015-12-10 13:45:00,89.06,89.09,88.91,89.05,10200.0,81.5091,81.5365,81.3718,81.4999,10200.0
2015-12-10 13:50:00,89.15,89.15,88.93,88.95,10800.0,81.5914,81.5914,81.3901,81.4084,10800.0
2015-12-10 13:55:00,89.04,89.06,89.0,89.0,3300.0,81.4907,81.5091,81.4541,81.4541,3300.0
2015-12-10 14:00:00,89.03,89.08,88.97,89.07,23466.0,81.4816,81.5274,81.4267,81.5182,23466.0
2015-12-10 14:05:00,89.06,89.13,89.06,89.1,6975.0,81.5091,81.5731,81.5091,81.5457,6975.0
2015-12-10 14:10:00,89.07,89.07,89.0,89.01,2700.0,81.5182,81.5182,81.4541,81.4633,2700.0
2015-12-10 14:15:00,89.01,89.28,89.01,89.28,7506.0,81.4633,81.7104,81.4633,81.7104,7506.0
2015-12-10 14:20:00,89.22,89.23,89.11,89.23,9600.0,81.6555,81.6646,81.5548,81.6646,9600.0
2015-12-10 14:25:00,89.24,89.41,89.23,89.38,23457.0,81.6738,81.8294,81.6646,81.8019,23457.0
2015-12-10 14:30:00,89.39,89.44,89.2,89.26,18204.0,81.8111,81.8568,81.6372,81.6921,18204.0
2015-12-10 14:35:00,89.26,89.28,89.17,89.19,5190.0,81.6921,81.7104,81.6097,81.628,5190.0
2015-12-10 14:40:00,89.21,89.39,89.17,89.3,28143.0,81.6463,81.8111,81.6097,81.7287,28143.0
2015-12-10 14:45:00,89.34,89.34,89.24,89.24,1800.0,81.7653,81.7653,81.6738,81.6738,1800.0
2015-12-10 14:50:00,89.19,89.2,89.11,89.11,7437.0,81.628,81.6372,81.5548,81.5548,7437.0
2015-12-10 14:55:00,89.14,89.14,89.05,89.06,21822.0,81.5823,81.5823,81.4999,81.5091,21822.0
2015-12-10 15:00:00,89.06,89.12,89.0,89.03,32211.0,81.5091,81.564,81.4541,81.4816,32211.0
2015-12-10 15:05:00,89.0,89.04,88.95,88.97,21297.0,81.4541,81.4907,81.4084,81.4267,21297.0
2015-12-10 15:10:00,88.94,88.94,88.82,88.82,16560.0,81.3992,81.3992,81.2894,81.2894,16560.0
2015-12-10 15:15:00,88.85,88.9,88.74,88.74,28995.0,81.3169,81.3626,81.2162,81.2162,28995.0
2015-12-10 15:20:00,88.77,88.78,88.67,88.75,62280.0,81.2436,81.2528,81.1521,81.2253,62280.0
2015-12-10 15:25:00,88.72,88.95,88.67,88.95,35223.0,81.1979,81.4084,81.1521,81.4084,35223.0
2015-12-10 15:30:00,88.94,88.96,88.84,88.96,25443.0,81.3992,81.4175,81.3077,81.4175,25443.0
2015-12-10 15:35:00,88.91,89.02,88.88,88.95,40266.0,81.3718,81.4724,81.3443,81.4084,40266.0
2015-12-10 15:40:00,89.02,89.05,88.78,88.78,35988.0,81.4724,81.4999,81.2528,81.2528,35988.0
2015-12-10 15:45:00,88.82,88.91,88.73,88.91,19302.0,81.2894,81.3718,81.207,81.3718,19302.0
2015-12-10 15:50:00,88.89,88.89,88.7,88.79,19362.0,81.3535,81.3535,81.1796,81.2619,19362.0
2015-12-10 15:55:00,88.79,88.9,88.7,88.83,37887.0,81.2619,81.3626,81.1796,81.2986,37887.0
2015-12-11 09:35:00,88.02,88.02,87.49,87.96,24291.0,80.5572,80.5572,80.0722,80.5023,24291.0
2015-12-11 09:40:00,87.94,88.0,87.76,87.76,7338.0,80.484,80.5389,80.3193,80.3193,7338.0
2015-12-11 09:45:00,87.66,87.8,87.49,87.55,9900.0,80.2278,80.3559,80.0722,80.1271,9900.0
2015-12-11 09:50:00,87.56,87.56,87.1,87.37,15153.0,80.1362,80.1362,79.7152,79.9623,15153.0
2015-12-11 09:55:00,87.46,87.65,87.35,87.5,12060.0,80.0447,80.2186,79.944,80.0813,12060.0
2015-12-11 10:00:00,87.43,87.82,87.33,87.82,43995.0,80.0173,80.3742,79.9257,80.3742,43995.0
2015-12-11 10:05:00,87.85,88.02,87.85,87.92,7350.0,80.4016,80.5572,80.4016,80.4657,7350.0
2015-12-11 10:10:00,87.88,88.09,87.86,88.04,8100.0,80.4291,80.6213,80.4108,80.5755,8100.0
2015-12-11 10:15:00,87.97,88.0,87.93,87.93,6900.0,80.5115,80.5389,80.4749,80.4749,6900.0
2015-12-11 10:20:00,87.92,87.92,87.84,87.87,4500.0,80.4657,80.4657,80.3925,80.4199,4500.0
2015-12-11 10:25:00,87.91,88.04,87.83,88.03,20400.0,80.4566,80.5755,80.3833,80.5664,20400.0
2015-12-11 10:30:00,88.07,88.09,87.9,87.9,12300.0,80.603,80.6213,80.4474,80.4474,12300.0
2015-12-11 10:35:00,87.97,88.1,87.91,88.09,11781.0,80.5115,80.6304,80.4566,80.6213,11781.0
2015-12-11 10:40:00,88.05,88.1,87.9,87.95,6000.0,80.5847,80.6304,80.4474,80.4932,6000.0
2015-12-11 10:45:00,87.89,87.98,87.81,87.81,68700.0,80.4383,80.5206,80.365,80.365,68700.0
2015-12-11 10:50:00,87.8,87.8,87.62,87.67,12600.0,80.3559,80.3559,80.1911,80.2369,12600.0
2015-12-11 10:55:00,87.67,87.67,87.52,87.57,28002.0,80.2369,80.2369,80.0996,80.1454,28002.0
2015-12-11 11:00:00,87.59,87.8,87.58,87.64,23799.0,80.1637,80.3559,80.1545,80.2094,23799.0
2015-12-11 11:05:00,87.64,87.86,87.64,87.83,10890.0,80.2094,80.4108,80.2094,80.3833,10890.0
2015-12-11 11:10:00,87.74,87.86,87.68,87.86,5400.0,80.301,80.4108,80.2461,80.4108,5400.0
2015-12-11 11:15:00,87.77,88.0,87.77,87.94,47814.0,80.3284,80.5389,80.3284,80.484,47814.0
2015-12-11 11:20:00,87.96,87.96,87.73,87.85,43095.0,80.5023,80.5023,80.2918,80.4016,43095.0
2015-12-11 11:25:00,87.9,87.98,87.84,87.89,36294.0,80.4474,80.5206,80.3925,80.4383,36294.0
2015-12-11 11:30:00,87.91,87.91,87.65,87.65,24222.0,80.4566,80.4566,80.2186,80.2186,24222.0
2015-12-11 11:35:00,87.73,87.77,87.61,87.67,10605.0,80.2918,80.3284,80.182,80.2369,10605.0
2015-12-11 11:40:00,87.73,87.83,87.68,87.8,23349.0,80.2918,80.3833,80.2461,80.3559,23349.0
2015-12-11 11:45:00,87.76,87.77,87.64,87.77,6600.0,80.3193,80.3284,80.2094,80.3284,6600.0
2015-12-11 11:50:00,87.69,87.69,87.58,87.68,6873.0,80.2552,80.2552,80.1545,80.2461,6873.0
2015-12-11 11:55:00,87.75,87.75,87.6,87.65,5400.0,80.3101,80.3101,80.1728,80.2186,5400.0
2015-12-11 12:00:00,87.65,87.74,87.62,87.72,8181.0,80.2186,80.301,80.1911,80.2827,8181.0
2015-12-11 12:05:00,87.79,87.79,87.54,87.54,15594.0,80.3467,80.3467,80.1179,80.1179,15594.0
2015-12-11 12:10:00,87.58,87.68,87.5,87.61,3900.0,80.1545,80.2461,80.0813,80.182,3900.0
2015-12-11 12:15:00,87.59,87.63,87.5,87.51,7500.0,80.1637,80.2003,80.0813,80.0905,7500.0
2015-12-11 12:20:00,87.55,87.62,87.43,87.51,6900.0,80.1271,80.1911,80.0173,80.0905,6900.0
2015-12-11 12:25:00,87.58,87.58,87.31,87.45,42282.0,80.1545,80.1545,79.9074,80.0356,42282.0
2015-12-11 12:30:00,87.43,87.5,87.33,87.5,7164.0,80.0173,80.0813,79.9257,80.0813,7164.0
2015-12-11 12:35:00,87.55,87.69,87.51,87.69,38454.0,80.1271,80.2552,80.0905,80.2552,38454.0
2015-12-11 12:40:00,87.68,87.76,87.64,87.73,25374.0,80.2461,80.3193,80.2094,80.2918,25374.0
2015-12-11 12:45:00,87.67,87.75,87.63,87.63,6603.0,80.2369,80.3101,80.2003,80.2003,6603.0
2015-12-11 12:50:00,87.65,87.73,87.62,87.66,3900.0,80.2186,80.2918,80.1911,80.2278,3900.0
2015-12-11 12:55:00,87.66,87.71,87.66,87.71,7200.0,80.2278,80.2735,80.2278,80.2735,7200.0
2015-12-11 13:00:00,87.71,87.8,87.64,87.69,24423.0,80.2735,80.3559,80.2094,80.2552,24423.0
2015-12-11 13:05:00,87.72,87.74,87.62,87.69,29178.0,80.2827,80.301,80.1911,80.2552,29178.0
2015-12-11 13:10:00,87.71,87.8,87.63,87.67,14700.0,80.2735,80.3559,80.2003,80.2369,14700.0
2015-12-11 13:15:00,87.72,87.77,87.64,87.73,24924.0,80.2827,80.3284,80.2094,80.2918,24924.0
2015-12-11 13:20:00,87.68,87.68,87.57,87.6,10800.0,80.2461,80.2461,80.1454,80.1728,10800.0
2015-12-11 13:25:00,87.58,87.68,87.55,87.58,5802.0,80.1545,80.2461,80.1271,80.1545,5802.0
2015-12-11 13:30:00,87.55,87.65,87.52,87.59,9003.0,80.1271,80.2186,80.0996,80.1637,9003.0
2015-12-11 13:35:00,87.61,87.75,87.61,87.73,10500.0,80.182,80.3101,80.182,80.2918,10500.0
2015-12-11 13:40:00,87.7,87.75,87.64,87.72,45078.0,80.2644,80.3101,80.2094,80.2827,45078.0
2015-12-11 13:45:00,87.71,87.83,87.71,87.78,24162.0,80.2735,80.3833,80.2735,80.3376,24162.0
2015-12-11 13:50:00,87.78,87.9,87.76,87.83,26367.0,80.3376,80.4474,80.3193,80.3833,26367.0
2015-12-11 13:55:00,87.82,87.87,87.8,87.81,17649.0,80.3742,80.4199,80.3559,80.365,17649.0
2015-12-11 14:00:00,87.85,88.03,87.85,87.91,7200.0,80.4016,80.5664,80.4016,80.4566,7200.0
2015-12-11 14:05:00,87.92,87.97,87.88,87.97,7017.0,80.4657,80.5115,80.4291,80.5115,7017.0
2015-12-11 14:10:00,87.98,88.15,87.98,88.15,7260.0,80.5206,80.6762,80.5206,80.6762,7260.0
2015-12-11 14:15:00,88.15,88.29,88.11,88.29,5997.0,80.6762,80.8043,80.6396,80.8043,5997.0
2015-12-11 14:20:00,88.29,88.29,88.11,88.11,16497.0,80.8043,80.8043,80.6396,80.6396,16497.0
2015-12-11 14:25:00,88.12,88.15,88.04,88.15,11175.0,80.6488,80.6762,80.5755,80.6762,11175.0
2015-12-11 14:30:00,88.13,88.13,87.99,88.05,10491.0,80.6579,80.6579,80.5298,80.5847,10491.0
2015-12-11 14:35:00,88.06,88.18,88.01,88.1,7314.0,80.5938,80.7037,80.5481,80.6304,7314.0
2015-12-11 14:40:00,88.15,88.15,88.02,88.11,14538.0,80.6762,80.6762,80.5572,80.6396,14538.0
2015-12-11 14:45:00,88.13,88.15,88.0,88.0,22899.0,80.6579,80.6762,80.5389,80.5389,22899.0
2015-12-11 14:50:00,88.03,88.08,87.96,88.04,30552.0,80.5664,80.6121,80.5023,80.5755,30552.0
2015-12-11 14:55:00,88.05,88.05,87.91,87.91,32232.0,80.5847,80.5847,80.4566,80.4566,32232.0
2015-12-11 15:00:00,87.9,87.95,87.85,87.93,26733.0,80.4474,80.4932,80.4016,80.4749,26733.0
2015-12-11 15:05:00,87.89,87.9,87.6,87.6,11100.0,80.4383,80.4474,80.1728,80.1728,11100.0
2015-12-11 15:10:00,87.63,87.71,87.54,87.59,24102.0,80.2003,80.2735,80.1179,80.1637,24102.0
2015-12-11 15:15:00,87.67,87.67,87.44,87.46,14070.0,80.2369,80.2369,80.0264,80.0447,14070.0
2015-12-11 15:20:00,87.43,87.5,87.27,87.27,12954.0,80.0173,80.0813,79.8708,79.8708,12954.0
2015-12-11 15:25:00,87.3,87.48,87.27,87.48,26640.0,79.8983,80.063,79.8708,80.063,26640.0
2015-12-11 15:30:00,87.48,87.49,87.31,87.41,36792.0,80.063,80.0722,79.9074,79.9989,36792.0
2015-12-11 15:35:00,87.4,87.45,87.33,87.35,24501.0,79.9898,80.0356,79.9257,79.944,24501.0
2015-12-11 15:40:00,87.33,87.37,87.18,87.18,43305.0,79.9257,79.9623,79.7884,79.7884,43305.0
2015-12-11 15:45:00,87.22,87.28,87.19,87.24,54057.0,79.8251,79.88,79.7976,79.8434,54057.0
2015-12-11 15:50:00,87.24,87.31,87.22,87.25,48909.0,79.8434,79.9074,79.8251,79.8525,48909.0
2015-12-11 15:55:00,87.23,87.37,87.18,87.33,110499.0,79.8342,79.9623,79.7884,79.9257,110499.0
2015-12-14 09:30:00,87.38,87.53,87.21,87.5,19914.0,79.9715,80.1088,79.8159,80.0813,19914.0
2015-12-14 09:35:00,87.41,87.79,87.41,87.69,7059.0,79.9989,80.3467,79.9989,80.2552,7059.0
2015-12-14 09:40:00,87.67,87.68,87.44,87.44,6912.0,80.2369,80.2461,80.0264,80.0264,6912.0
2015-12-14 09:45:00,87.37,87.53,87.35,87.5,16725.0,79.9623,80.1088,79.944,80.0813,16725.0
2015-12-14 09:50:00,87.48,87.58,87.3,87.34,7200.0,80.063,80.1545,79.8983,79.9349,7200.0
2015-12-14 09:55:00,87.36,87.43,87.25,87.25,20850.0,79.9532,80.0173,79.8525,79.8525,20850.0
2015-12-14 10:00:00,87.21,87.44,87.21,87.29,9414.0,79.8159,80.0264,79.8159,79.8891,9414.0
2015-12-14 10:05:00,87.46,87.68,87.42,87.66,11448.0,80.0447,80.2461,80.0081,80.2278,11448.0
2015-12-14 10:10:00,87.56,87.56,87.25,87.25,6300.0,80.1362,80.1362,79.8525,79.8525,6300.0
2015-12-14 10:15:00,87.25,87.75,87.25,87.46,50673.0,79.8525,80.3101,79.8525,80.0447,50673.0
2015-12-14 10:20:00,87.4,87.5,87.29,87.33,28539.0,79.9898,80.0813,79.8891,79.9257,28539.0
2015-12-14 10:25:00,87.36,87.36,87.15,87.21,12144.0,79.9532,79.9532,79.761,79.8159,12144.0
2015-12-14 10:30:00,87.17,87.18,87.08,87.18,7887.0,79.7793,79.7884,79.6969,79.7884,7887.0
2015-12-14 10:35:00,87.2,87.36,87.18,87.36,10854.0,79.8068,79.9532,79.7884,79.9532,10854.0
2015-12-14 10:40:00,87.28,87.44,87.28,87.44,4800.0,79.88,80.0264,79.88,80.0264,4800.0
2015-12-14 10:45:00,87.43,87.43,87.22,87.22,3741.0,80.0173,80.0173,79.8251,79.8251,3741.0
2015-12-14 10:50:00,87.23,87.24,87.04,87.04,11403.0,79.8342,79.8434,79.6603,79.6603,11403.0
2015-12-14 10:55:00,87.08,87.25,87.08,87.19,4800.0,79.6969,79.8525,79.6969,79.7976,4800.0
2015-12-14 11:00:00,87.25,87.25,87.1,87.19,10200.0,79.8525,79.8525,79.7152,79.7976,10200.0
2015-12-14 11:05:00,87.18,87.2,87.08,87.09,10704.0,79.7884,79.8068,79.6969,79.7061,10704.0
2015-12-14 11:10:00,87.12,87.13,86.92,87.01,24483.0,79.7335,79.7427,79.5505,79.6329,24483.0
2015-12-14 11:15:00,87.06,87.06,86.95,86.99,6543.0,79.6786,79.6786,79.5779,79.6146,6543.0
2015-12-14 11:20:00,87.07,87.08,87.01,87.01,3354.0,79.6878,79.6969,79.6329,79.6329,3354.0
2015-12-14 11:25:00,87.06,87.07,86.96,87.04,9549.0,79.6786,79.6878,79.5871,79.6603,9549.0
2015-12-14 11:30:00,87.03,87.03,86.74,86.75,23700.0,79.6512,79.6512,79.3858,79.3949,23700.0
2015-12-14 11:35:00,86.8,86.89,86.75,86.89,8040.0,79.4407,79.523,79.3949,79.523,8040.0
2015-12-14 11:40:00,86.92,87.03,86.86,86.96,9105.0,79.5505,79.6512,79.4956,79.5871,9105.0
2015-12-14 11:45:00,86.97,86.98,86.85,86.92,4947.0,79.5963,79.6054,79.4864,79.5505,4947.0
2015-12-14 11:50:00,86.93,87.14,86.9,87.14,7890.0,79.5596,79.7518,79.5322,79.7518,7890.0
2015-12-14 11:55:00,87.22,87.37,87.11,87.34,14724.0,79.8251,79.9623,79.7244,79.9349,14724.0
2015-12-14 12:00:00,87.34,87.36,87.2,87.24,33444.0,79.9349,79.9532,79.8068,79.8434,33444.0
2015-12-14 12:05:00,87.28,87.48,87.18,87.47,8700.0,79.88,80.063,79.7884,80.0539,8700.0
2015-12-14 12:10:00,87.51,87.56,87.5,87.56,2700.0,80.0905,80.1362,80.0813,80.1362,2700.0
2015-12-14 12:15:00,87.54,87.69,87.47,87.61,8454.0,80.1179,80.2552,80.0539,80.182,8454.0
2015-12-14 12:20:00,87.59,87.59,87.45,87.55,6660.0,80.1637,80.1637,80.0356,80.1271,6660.0
2015-12-14 12:25:00,87.61,87.76,87.58,87.58,7500.0,80.182,80.3193,80.1545,80.1545,7500.0
2015-12-14 12:30:00,87.7,87.73,87.64,87.73,4257.0,80.2644,80.2918,80.2094,80.2918,4257.0
2015-12-14 12:35:00,87.74,87.75,87.65,87.68,6918.0,80.301,80.3101,80.2186,80.2461,6918.0
2015-12-14 12:40:00,87.62,87.62,87.53,87.53,6600.0,80.1911,80.1911,80.1088,80.1088,6600.0
2015-12-14 12:45:00,87.59,87.6,87.44,87.46,7800.0,80.1637,80.1728,80.0264,80.0447,7800.0
2015-12-14 12:50:00,87.49,87.61,87.48,87.61,4200.0,80.0722,80.182,80.063,80.182,4200.0
2015-12-14 12:55:00,87.61,87.76,87.59,87.76,18000.0,80.182,80.3193,80.1637,80.3193,18000.0
2015-12-14 13:00:00,87.76,87.86,87.72,87.72,6600.0,80.3193,80.4108,80.2827,80.2827,6600.0
2015-12-14 13:05:00,87.68,87.69,87.66,87.66,1800.0,80.2461,80.2552,80.2278,80.2278,1800.0
2015-12-14 13:10:00,87.69,87.77,87.67,87.67,4650.0,80.2552,80.3284,80.2369,80.2369,4650.0
2015-12-14 13:15:00,87.62,87.63,87.57,87.63,7401.0,80.1911,80.2003,80.1454,80.2003,7401.0
2015-12-14 13:20:00,87.61,87.61,87.41,87.42,9165.0,80.182,80.182,79.9989,80.0081,9165.0
2015-12-14 13:25:00,87.38,87.38,87.3,87.35,6069.0,79.9715,79.9715,79.8983,79.944,6069.0
2015-12-14 13:30:00,87.3,87.39,87.28,87.34,17916.0,79.8983,79.9806,79.88,79.9349,17916.0
2015-12-14 13:35:00,87.37,87.4,87.28,87.29,23139.0,79.9623,79.9898,79.88,79.8891,23139.0
2015-12-14 13:40:00,87.3,87.31,87.2,87.2,5700.0,79.8983,79.9074,79.8068,79.8068,5700.0
2015-12-14 13:45:00,87.18,87.3,87.11,87.25,6216.0,79.7884,79.8983,79.7244,79.8525,6216.0
2015-12-14 13:50:00,87.24,87.33,87.23,87.31,3075.0,79.8434,79.9257,79.8342,79.9074,3075.0
2015-12-14 13:55:00,87.38,87.38,87.25,87.37,7206.0,79.9715,79.9715,79.8525,79.9623,7206.0
2015-12-14 14:00:00,87.35,87.35,87.2,87.23,4848.0,79.944,79.944,79.8068,79.8342,4848.0
2015-12-14 14:05:00,87.3,87.38,87.27,87.29,10854.0,79.8983,79.9715,79.8708,79.8891,10854.0
2015-12-14 14:10:00,87.36,87.51,87.36,87.42,9975.0,79.9532,80.0905,79.9532,80.0081,9975.0
2015-12-14 14:15:00,87.36,87.41,87.34,87.35,4275.0,79.9532,79.9989,79.9349,79.944,4275.0
2015-12-14 14:20:00,87.41,87.47,87.33,87.33,6900.0,79.9989,80.0539,79.9257,79.9257,6900.0
2015-12-14 14:25:00,87.27,87.37,87.27,87.31,2670.0,79.8708,79.9623,79.8708,79.9074,2670.0
2015-12-14 14:30:00,87.24,87.3,87.2,87.27,7239.0,79.8434,79.8983,79.8068,79.8708,7239.0
2015-12-14 14:35:00,87.27,87.3,87.26,87.3,3000.0,79.8708,79.8983,79.8617,79.8983,3000.0
2015-12-14 14:40:00,87.32,87.36,87.24,87.24,5700.0,79.9166,79.9532,79.8434,79.8434,5700.0
2015-12-14 14:45:00,87.27,87.43,87.27,87.43,4200.0,79.8708,80.0173,79.8708,80.0173,4200.0
2015-12-14 14:50:00,87.45,87.7,87.45,87.69,8310.0,80.0356,80.2644,80.0356,80.2552,8310.0
2015-12-14 14:55:00,87.73,87.75,87.61,87.63,9807.0,80.2918,80.3101,80.182,80.2003,9807.0
2015-12-14 15:00:00,87.58,87.59,87.38,87.44,13896.0,80.1545,80.1637,79.9715,80.0264,13896.0
2015-12-14 15:05:00,87.4,87.45,87.26,87.33,11238.0,79.9898,80.0356,79.8617,79.9257,11238.0
2015-12-14 15:10:00,87.33,87.39,87.28,87.36,8100.0,79.9257,79.9806,79.88,79.9532,8100.0
2015-12-14 15:15:00,87.3,87.39,87.3,87.35,7308.0,79.8983,79.9806,79.8983,79.944,7308.0
2015-12-14 15:20:00,87.42,87.42,87.32,87.34,3900.0,80.0081,80.0081,79.9166,79.9349,3900.0
2015-12-14 15:25:00,87.37,87.44,87.34,87.4,11427.0,79.9623,80.0264,79.9349,79.9898,11427.0
2015-12-14 15:30:00,87.39,87.46,87.34,87.38,21003.0,79.9806,80.0447,79.9349,79.9715,21003.0
2015-12-14 15:35:00,87.36,87.54,87.36,87.42,21300.0,79.9532,80.1179,79.9532,80.0081,21300.0
2015-12-14 15:40:00,87.42,87.48,87.3,87.3,23703.0,80.0081,80.063,79.8983,79.8983,23703.0
2015-12-14 15:45:00,87.33,87.64,87.32,87.6,18066.0,79.9257,80.2094,79.9166,80.1728,18066.0
2015-12-14 15:50:00,87.6,87.66,87.56,87.64,32400.0,80.1728,80.2278,80.1362,80.2094,32400.0
2015-12-14 15:55:00,87.63,87.81,87.63,87.77,118569.0,80.2003,80.365,80.2003,80.3284,118569.0
2015-12-15 09:30:00,88.72,88.81,88.23,88.27,16965.0,81.1979,81.2802,80.7494,80.786,16965.0
2015-12-15 09:35:00,88.33,88.5,88.33,88.4,3600.0,80.8409,80.9965,80.8409,80.905,3600.0
2015-12-15 09:40:00,88.52,88.82,88.47,88.78,10248.0,81.0148,81.2894,80.9691,81.2528,10248.0
2015-12-15 09:45:00,88.79,88.93,88.71,88.75,16200.0,81.2619,81.3901,81.1887,81.2253,16200.0
2015-12-15 09:50:00,88.71,88.95,88.66,88.66,14442.0,81.1887,81.4084,81.143,81.143,14442.0
2015-12-15 09:55:00,88.7,88.7,88.51,88.51,10761.0,81.1796,81.1796,81.0057,81.0057,10761.0
2015-12-15 10:00:00,88.55,88.66,88.34,88.34,12492.0,81.0423,81.143,80.8501,80.8501,12492.0
2015-12-15 10:05:00,88.35,88.39,88.21,88.21,9813.0,80.8593,80.8959,80.7311,80.7311,9813.0
2015-12-15 10:10:00,88.28,88.45,88.26,88.45,8109.0,80.7952,80.9508,80.7769,80.9508,8109.0
2015-12-15 10:15:00,88.44,88.44,88.23,88.26,99900.0,80.9416,80.9416,80.7494,80.7769,99900.0
2015-12-15 10:20:00,88.27,88.3,88.15,88.24,5400.0,80.786,80.8135,80.6762,80.7586,5400.0
2015-12-15 10:25:00,88.24,88.32,88.23,88.26,10806.0,80.7586,80.8318,80.7494,80.7769,10806.0
2015-12-15 10:30:00,88.17,88.24,87.71,87.71,11400.0,80.6945,80.7586,80.2735,80.2735,11400.0
2015-12-15 10:35:00,87.71,87.95,87.71,87.89,15510.0,80.2735,80.4932,80.2735,80.4383,15510.0
2015-12-15 10:40:00,87.96,87.99,87.87,87.89,3000.0,80.5023,80.5298,80.4199,80.4383,3000.0
2015-12-15 10:45:00,87.85,88.08,87.73,88.08,20127.0,80.4016,80.6121,80.2918,80.6121,20127.0
2015-12-15 10:50:00,88.03,88.08,87.91,88.0,5880.0,80.5664,80.6121,80.4566,80.5389,5880.0
2015-12-15 10:55:00,88.08,88.09,87.91,87.98,36414.0,80.6121,80.6213,80.4566,80.5206,36414.0
2015-12-15 11:00:00,87.97,88.01,87.65,87.74,57441.0,80.5115,80.5481,80.2186,80.301,57441.0
2015-12-15 11:05:00,87.8,87.8,87.8,87.8,1707.0,80.3559,80.3559,80.3559,80.3559,1707.0
2015-12-15 11:10:00,87.78,87.92,87.76,87.79,10800.0,80.3376,80.4657,80.3193,80.3467,10800.0
2015-12-15 11:15:00,87.82,88.05,87.82,87.96,11583.0,80.3742,80.5847,80.3742,80.5023,11583.0
2015-12-15 11:20:00,88.01,88.01,87.87,87.92,11517.0,80.5481,80.5481,80.4199,80.4657,11517.0
2015-12-15 11:25:00,87.98,88.08,87.97,88.08,8709.0,80.5206,80.6121,80.5115,80.6121,8709.0
2015-12-15 11:30:00,88.04,88.04,87.92,87.92,17952.0,80.5755,80.5755,80.4657,80.4657,17952.0
2015-12-15 11:35:00,87.9,87.97,87.83,87.83,8376.0,80.4474,80.5115,80.3833,80.3833,8376.0
2015-12-15 11:40:00,87.75,87.86,87.66,87.71,17148.0,80.3101,80.4108,80.2278,80.2735,17148.0
2015-12-15 11:45:00,87.72,87.72,87.57,87.57,7350.0,80.2827,80.2827,80.1454,80.1454,7350.0
2015-12-15 11:50:00,87.61,87.87,87.61,87.85,15627.0,80.182,80.4199,80.182,80.4016,15627.0
2015-12-15 11:55:00,87.89,87.89,87.7,87.79,6285.0,80.4383,80.4383,80.2644,80.3467,6285.0
2015-12-15 12:00:00,87.79,87.99,87.79,87.97,5847.0,80.3467,80.5298,80.3467,80.5115,5847.0
2015-12-15 12:05:00,88.01,88.15,88.0,88.1,15603.0,80.5481,80.6762,80.5389,80.6304,15603.0
2015-12-15 12:10:00,88.05,88.1,88.02,88.02,4200.0,80.5847,80.6304,80.5572,80.5572,4200.0
2015-12-15 12:15:00,87.99,88.13,87.99,88.07,4800.0,80.5298,80.6579,80.5298,80.603,4800.0
2015-12-15 12:20:00,88.1,88.15,88.01,88.02,8100.0,80.6304,80.6762,80.5481,80.5572,8100.0
2015-12-15 12:25:00,88.0,88.08,87.98,88.01,10716.0,80.5389,80.6121,80.5206,80.5481,10716.0
2015-12-15 12:30:00,88.04,88.17,88.01,88.14,5400.0,80.5755,80.6945,80.5481,80.6671,5400.0
2015-12-15 12:35:00,88.11,88.29,88.11,88.22,10770.0,80.6396,80.8043,80.6396,80.7403,10770.0
2015-12-15 12:40:00,88.23,88.23,88.04,88.04,5637.0,80.7494,80.7494,80.5755,80.5755,5637.0
2015-12-15 12:45:00,88.03,88.1,88.02,88.03,15687.0,80.5664,80.6304,80.5572,80.5664,15687.0
2015-12-15 12:50:00,88.01,88.01,87.9,87.98,11787.0,80.5481,80.5481,80.4474,80.5206,11787.0
2015-12-15 12:55:00,87.98,88.06,87.98,88.02,8100.0,80.5206,80.5938,80.5206,80.5572,8100.0
2015-12-15 13:00:00,88.04,88.05,87.93,87.96,8904.0,80.5755,80.5847,80.4749,80.5023,8904.0
2015-12-15 13:05:00,87.91,88.03,87.82,88.03,10200.0,80.4566,80.5664,80.3742,80.5664,10200.0
2015-12-15 13:10:00,87.96,87.96,87.84,87.85,16587.0,80.5023,80.5023,80.3925,80.4016,16587.0
2015-12-15 13:15:00,87.83,87.99,87.82,87.87,14847.0,80.3833,80.5298,80.3742,80.4199,14847.0
2015-12-15 13:20:00,87.91,87.93,87.87,87.9,13080.0,80.4566,80.4749,80.4199,80.4474,13080.0
2015-12-15 13:25:00,87.93,87.96,87.81,87.81,9504.0,80.4749,80.5023,80.365,80.365,9504.0
2015-12-15 13:30:00,87.84,87.85,87.68,87.81,12495.0,80.3925,80.4016,80.2461,80.365,12495.0
2015-12-15 13:35:00,87.8,87.83,87.67,87.76,25422.0,80.3559,80.3833,80.2369,80.3193,25422.0
2015-12-15 13:40:00,87.83,87.83,87.77,87.81,5022.0,80.3833,80.3833,80.3284,80.365,5022.0
2015-12-15 13:45:00,87.82,87.87,87.8,87.81,4014.0,80.3742,80.4199,80.3559,80.365,4014.0
2015-12-15 13:50:00,87.87,87.92,87.87,87.89,2700.0,80.4199,80.4657,80.4199,80.4383,2700.0
2015-12-15 13:55:00,87.95,88.04,87.91,87.98,8100.0,80.4932,80.5755,80.4566,80.5206,8100.0
2015-12-15 14:00:00,87.91,87.91,87.78,87.85,21180.0,80.4566,80.4566,80.3376,80.4016,21180.0
2015-12-15 14:05:00,87.9,87.99,87.9,87.9,8700.0,80.4474,80.5298,80.4474,80.4474,8700.0
2015-12-15 14:10:00,87.95,88.03,87.93,88.01,8829.0,80.4932,80.5664,80.4749,80.5481,8829.0
2015-12-15 14:15:00,88.01,88.15,88.0,88.08,10950.0,80.5481,80.6762,80.5389,80.6121,10950.0
2015-12-15 14:20:00,88.13,88.14,88.05,88.12,6300.0,80.6579,80.6671,80.5847,80.6488,6300.0
2015-12-15 14:25:00,88.11,88.13,88.0,88.08,8607.0,80.6396,80.6579,80.5389,80.6121,8607.0
2015-12-15 14:30:00,88.11,88.16,88.02,88.02,8916.0,80.6396,80.6854,80.5572,80.5572,8916.0
2015-12-15 14:35:00,88.13,88.2,88.11,88.15,22425.0,80.6579,80.722,80.6396,80.6762,22425.0
2015-12-15 14:40:00,88.17,88.26,88.14,88.23,27660.0,80.6945,80.7769,80.6671,80.7494,27660.0
2015-12-15 14:45:00,88.22,88.24,88.17,88.17,40158.0,80.7403,80.7586,80.6945,80.6945,40158.0
2015-12-15 14:50:00,88.2,88.21,88.16,88.18,11292.0,80.722,80.7311,80.6854,80.7037,11292.0
2015-12-15 14:55:00,88.15,88.17,88.1,88.12,19710.0,80.6762,80.6945,80.6304,80.6488,19710.0
2015-12-15 15:00:00,88.12,88.12,88.06,88.07,13179.0,80.6488,80.6488,80.5938,80.603,13179.0
2015-12-15 15:05:00,88.04,88.04,87.96,88.01,16170.0,80.5755,80.5755,80.5023,80.5481,16170.0
2015-12-15 15:10:00,87.98,88.02,87.93,87.93,13470.0,80.5206,80.5572,80.4749,80.4749,13470.0
2015-12-15 15:15:00,87.95,87.97,87.91,87.92,15000.0,80.4932,80.5115,80.4566,80.4657,15000.0
2015-12-15 15:20:00,87.92,87.96,87.75,87.75,47034.0,80.4657,80.5023,80.3101,80.3101,47034.0
2015-12-15 15:25:00,87.75,87.9,87.75,87.83,44541.0,80.3101,80.4474,80.3101,80.3833,44541.0
2015-12-15 15:30:00,87.82,87.88,87.76,87.79,27090.0,80.3742,80.4291,80.3193,80.3467,27090.0
2015-12-15 15:35:00,87.74,87.79,87.67,87.73,36777.0,80.301,80.3467,80.2369,80.2918,36777.0
2015-12-15 15:40:00,87.74,87.77,87.72,87.75,78261.0,80.301,80.3284,80.2827,80.3101,78261.0
2015-12-15 15:45:00,87.75,87.95,87.73,87.95,34497.0,80.3101,80.4932,80.2918,80.4932,34497.0
2015-12-15 15:50:00,87.94,87.94,87.79,87.85,32829.0,80.484,80.484,80.3467,80.4016,32829.0
2015-12-15 15:55:00,87.84,87.89,87.79,87.79,69813.0,80.3925,80.4383,80.3467,80.3467,69813.0
2015-12-16 09:30:00,88.73,89.09,88.37,89.0,31674.0,81.207,81.5365,80.8776,81.4541,31674.0
2015-12-16 09:35:00,89.06,89.12,88.76,88.86,28272.0,81.5091,81.564,81.2345,81.326,28272.0
2015-12-16 09:40:00,88.86,89.21,88.78,89.21,8856.0,81.326,81.6463,81.2528,81.6463,8856.0
2015-12-16 09:45:00,89.19,89.28,88.98,89.18,26931.0,81.628,81.7104,81.4358,81.6189,26931.0
2015-12-16 09:50:00,89.22,89.38,89.15,89.25,24780.0,81.6555,81.8019,81.5914,81.6829,24780.0
2015-12-16 09:55:00,89.36,89.54,89.32,89.46,11262.0,81.7836,81.9484,81.747,81.8751,11262.0
2015-12-16 10:00:00,89.51,89.61,89.34,89.42,24867.0,81.9209,82.0124,81.7653,81.8385,24867.0
2015-12-16 10:05:00,89.38,89.38,89.06,89.06,11841.0,81.8019,81.8019,81.5091,81.5091,11841.0
2015-12-16 10:10:00,88.96,89.21,88.93,89.16,11133.0,81.4175,81.6463,81.3901,81.6006,11133.0
2015-12-16 10:15:00,89.03,89.16,89.03,89.13,7938.0,81.4816,81.6006,81.4816,81.5731,7938.0
2015-12-16 10:20:00,89.24,89.36,89.21,89.36,29385.0,81.6738,81.7836,81.6463,81.7836,29385.0
2015-12-16 10:25:00,89.36,89.41,89.25,89.41,8235.0,81.7836,81.8294,81.6829,81.8294,8235.0
2015-12-16 10:30:00,89.35,89.39,89.15,89.15,15453.0,81.7745,81.8111,81.5914,81.5914,15453.0
2015-12-16 10:35:00,89.12,89.12,88.87,88.88,11148.0,81.564,81.564,81.3352,81.3443,11148.0
2015-12-16 10:40:00,88.95,89.01,88.86,88.98,14160.0,81.4084,81.4633,81.326,81.4358,14160.0
2015-12-16 10:45:00,89.0,89.02,88.78,88.96,20100.0,81.4541,81.4724,81.2528,81.4175,20100.0
2015-12-16 10:50:00,89.0,89.02,88.82,88.92,14208.0,81.4541,81.4724,81.2894,81.3809,14208.0
2015-12-16 10:55:00,88.91,89.01,88.86,88.98,15558.0,81.3718,81.4633,81.326,81.4358,15558.0
2015-12-16 11:00:00,88.84,88.96,88.81,88.81,31050.0,81.3077,81.4175,81.2802,81.2802,31050.0
2015-12-16 11:05:00,88.82,88.89,88.62,88.62,45573.0,81.2894,81.3535,81.1064,81.1064,45573.0
2015-12-16 11:10:00,88.67,88.86,88.67,88.8,49929.0,81.1521,81.326,81.1521,81.2711,49929.0
2015-12-16 11:15:00,88.84,88.84,88.67,88.75,6138.0,81.3077,81.3077,81.1521,81.2253,6138.0
2015-12-16 11:20:00,88.85,88.94,88.8,88.83,5910.0,81.3169,81.3992,81.2711,81.2986,5910.0
2015-12-16 11:25:00,88.83,88.94,88.83,88.93,3900.0,81.2986,81.3992,81.2986,81.3901,3900.0
2015-12-16 11:30:00,88.87,89.01,88.83,89.01,10620.0,81.3352,81.4633,81.2986,81.4633,10620.0
2015-12-16 11:35:00,88.98,89.16,88.95,89.15,10569.0,81.4358,81.6006,81.4084,81.5914,10569.0
2015-12-16 11:40:00,89.15,89.15,88.99,88.99,13800.0,81.5914,81.5914,81.445,81.445,13800.0
2015-12-16 11:45:00,89.02,89.03,88.95,89.03,10500.0,81.4724,81.4816,81.4084,81.4816,10500.0
2015-12-16 11:50:00,89.03,89.07,88.85,88.86,6300.0,81.4816,81.5182,81.3169,81.326,6300.0
2015-12-16 11:55:00,88.86,89.02,88.86,88.88,8250.0,81.326,81.4724,81.326,81.3443,8250.0
2015-12-16 12:00:00,88.9,88.97,88.87,88.94,9000.0,81.3626,81.4267,81.3352,81.3992,9000.0
2015-12-16 12:05:00,88.91,88.94,88.84,88.93,4698.0,81.3718,81.3992,81.3077,81.3901,4698.0
2015-12-16 12:10:00,89.01,89.05,88.92,89.01,12651.0,81.4633,81.4999,81.3809,81.4633,12651.0
2015-12-16 12:15:00,89.02,89.06,88.84,88.85,6600.0,81.4724,81.5091,81.3077,81.3169,6600.0
2015-12-16 12:20:00,88.91,88.95,88.78,88.87,40659.0,81.3718,81.4084,81.2528,81.3352,40659.0
2015-12-16 12:25:00,88.82,88.87,88.81,88.87,7200.0,81.2894,81.3352,81.2802,81.3352,7200.0
2015-12-16 12:30:00,88.9,88.9,88.9,88.9,300.0,81.3626,81.3626,81.3626,81.3626,300.0
2015-12-16 12:35:00,89.0,89.0,88.95,88.95,1200.0,81.4541,81.4541,81.4084,81.4084,1200.0
2015-12-16 12:40:00,89.0,89.0,88.9,88.94,9300.0,81.4541,81.4541,81.3626,81.3992,9300.0
2015-12-16 12:45:00,88.92,88.98,88.91,88.91,6339.0,81.3809,81.4358,81.3718,81.3718,6339.0
2015-12-16 12:50:00,88.88,88.94,88.75,88.78,9600.0,81.3443,81.3992,81.2253,81.2528,9600.0
2015-12-16 12:55:00,88.74,88.76,88.67,88.67,3300.0,81.2162,81.2345,81.1521,81.1521,3300.0
2015-12-16 13:00:00,88.67,88.67,88.58,88.64,11649.0,81.1521,81.1521,81.0698,81.1247,11649.0
2015-12-16 13:05:00,88.63,88.73,88.63,88.64,8943.0,81.1155,81.207,81.1155,81.1247,8943.0
2015-12-16 13:10:00,88.66,88.66,88.51,88.51,5400.0,81.143,81.143,81.0057,81.0057,5400.0
2015-12-16 13:15:00,88.58,88.63,88.51,88.53,8406.0,81.0698,81.1155,81.0057,81.024,8406.0
2015-12-16 13:20:00,88.68,88.72,88.61,88.61,6000.0,81.1613,81.1979,81.0972,81.0972,6000.0
2015-12-16 13:25:00,88.57,88.73,88.51,88.73,4875.0,81.0606,81.207,81.0057,81.207,4875.0
2015-12-16 13:30:00,88.65,88.65,88.49,88.52,5718.0,81.1338,81.1338,80.9874,81.0148,5718.0
2015-12-16 13:35:00,88.47,88.51,88.44,88.48,3600.0,80.9691,81.0057,80.9416,80.9782,3600.0
2015-12-16 13:40:00,88.45,88.61,88.45,88.51,22815.0,80.9508,81.0972,80.9508,81.0057,22815.0
2015-12-16 13:45:00,88.52,88.65,88.47,88.59,12606.0,81.0148,81.1338,80.9691,81.0789,12606.0
2015-12-16 13:50:00,88.72,88.72,88.6,88.68,6699.0,81.1979,81.1979,81.0881,81.1613,6699.0
2015-12-16 13:55:00,88.76,89.18,88.7,89.17,17775.0,81.2345,81.6189,81.1796,81.6097,17775.0
2015-12-16 14:00:00,89.13,89.37,88.65,89.14,19794.0,81.5731,81.7928,81.1338,81.5823,19794.0
2015-12-16 14:05:00,89.39,89.39,89.08,89.08,6366.0,81.8111,81.8111,81.5274,81.5274,6366.0
2015-12-16 14:10:00,89.04,89.21,88.79,88.97,18450.0,81.4907,81.6463,81.2619,81.4267,18450.0
2015-12-16 14:15:00,88.93,89.14,88.86,88.86,11844.0,81.3901,81.5823,81.326,81.326,11844.0
2015-12-16 14:20:00,88.74,89.13,88.74,89.11,42552.0,81.2162,81.5731,81.2162,81.5548,42552.0
2015-12-16 14:25:00,89.04,89.04,88.85,88.95,3600.0,81.4907,81.4907,81.3169,81.4084,3600.0
2015-12-16 14:30:00,88.97,89.13,88.95,89.13,6990.0,81.4267,81.5731,81.4084,81.5731,6990.0
2015-12-16 14:35:00,89.16,89.24,89.08,89.14,14700.0,81.6006,81.6738,81.5274,81.5823,14700.0
2015-12-16 14:40:00,89.12,89.3,89.04,89.27,14913.0,81.564,81.7287,81.4907,81.7012,14913.0
2015-12-16 14:45:00,89.24,89.39,89.02,89.28,58368.0,81.6738,81.8111,81.4724,81.7104,58368.0
2015-12-16 14:50:00,89.29,89.5,89.26,89.45,10236.0,81.7196,81.9117,81.6921,81.866,10236.0
2015-12-16 14:55:00,89.5,89.77,89.49,89.77,27276.0,81.9117,82.1589,81.9026,82.1589,27276.0
2015-12-16 15:00:00,89.83,89.99,89.58,89.66,29157.0,82.2138,82.3602,81.985,82.0582,29157.0
2015-12-16 15:05:00,89.72,89.72,89.52,89.6,9300.0,82.1131,82.1131,81.9301,82.0033,9300.0
2015-12-16 15:10:00,89.54,89.67,89.5,89.5,22242.0,81.9484,82.0673,81.9117,81.9117,22242.0
2015-12-16 15:15:00,89.55,89.64,89.53,89.55,18768.0,81.9575,82.0399,81.9392,81.9575,18768.0
2015-12-16 15:20:00,89.6,89.79,89.58,89.68,80982.0,82.0033,82.1772,81.985,82.0765,80982.0
2015-12-16 15:25:00,89.67,89.86,89.66,89.83,68784.0,82.0673,82.2412,82.0582,82.2138,68784.0
2015-12-16 15:30:00,89.89,89.97,89.84,89.97,20364.0,82.2687,82.3419,82.2229,82.3419,20364.0
2015-12-16 15:35:00,90.0,90.06,89.95,90.02,32124.0,82.3694,82.4243,82.3236,82.3877,32124.0
2015-12-16 15:40:00,90.06,90.08,89.95,89.95,24603.0,82.4243,82.4426,82.3236,82.3236,24603.0
2015-12-16 15:45:00,89.97,90.05,89.95,89.98,39972.0,82.3419,82.4151,82.3236,82.3511,39972.0
2015-12-16 15:50:00,89.99,90.01,89.92,89.96,35052.0,82.3602,82.3785,82.2961,82.3327,35052.0
2015-12-16 15:55:00,89.97,89.99,89.73,89.8,164346.0,82.3419,82.3602,82.1222,82.1863,164346.0
2015-12-17 09:30:00,90.16,90.33,89.73,89.73,23967.0,82.5158,82.6714,82.1222,82.1222,23967.0
2015-12-17 09:35:00,89.73,89.73,89.29,89.33,17457.0,82.1222,82.1222,81.7196,81.7562,17457.0
2015-12-17 09:40:00,89.42,89.42,89.06,89.1,2460.0,81.8385,81.8385,81.5091,81.5457,2460.0
2015-12-17 09:45:00,89.06,89.24,88.91,89.02,61617.0,81.5091,81.6738,81.3718,81.4724,61617.0
2015-12-17 09:50:00,89.03,89.2,88.91,89.18,20820.0,81.4816,81.6372,81.3718,81.6189,20820.0
2015-12-17 09:55:00,89.23,89.48,89.23,89.44,6777.0,81.6646,81.8934,81.6646,81.8568,6777.0
2015-12-17 10:00:00,89.44,89.55,89.1,89.1,44703.0,81.8568,81.9575,81.5457,81.5457,44703.0
2015-12-17 10:05:00,89.25,89.26,89.08,89.23,9600.0,81.6829,81.6921,81.5274,81.6646,9600.0
2015-12-17 10:10:00,89.14,89.33,89.12,89.29,10500.0,81.5823,81.7562,81.564,81.7196,10500.0
2015-12-17 10:15:00,89.29,89.3,88.67,88.68,24219.0,81.7196,81.7287,81.1521,81.1613,24219.0
2015-12-17 10:20:00,88.62,88.77,88.54,88.73,16338.0,81.1064,81.2436,81.0331,81.207,16338.0
2015-12-17 10:25:00,88.67,88.9,88.67,88.82,13545.0,81.1521,81.3626,81.1521,81.2894,13545.0
2015-12-17 10:30:00,88.84,88.91,88.68,88.78,11781.0,81.3077,81.3718,81.1613,81.2528,11781.0
2015-12-17 10:35:00,88.76,88.76,88.68,88.68,8700.0,81.2345,81.2345,81.1613,81.1613,8700.0
2015-12-17 10:40:00,88.63,88.65,88.45,88.46,11400.0,81.1155,81.1338,80.9508,80.9599,11400.0
2015-12-17 10:45:00,88.42,88.47,88.26,88.27,7800.0,80.9233,80.9691,80.7769,80.786,7800.0
2015-12-17 10:50:00,88.26,88.31,88.17,88.18,8388.0,80.7769,80.8226,80.6945,80.7037,8388.0
2015-12-17 10:55:00,88.21,88.24,88.14,88.2,10800.0,80.7311,80.7586,80.6671,80.722,10800.0
2015-12-17 11:00:00,88.18,88.28,88.17,88.22,13359.0,80.7037,80.7952,80.6945,80.7403,13359.0
2015-12-17 11:05:00,88.3,88.31,88.02,88.08,29100.0,80.8135,80.8226,80.5572,80.6121,29100.0
2015-12-17 11:10:00,88.11,88.28,88.11,88.18,4500.0,80.6396,80.7952,80.6396,80.7037,4500.0
2015-12-17 11:15:00,88.19,88.19,87.99,88.01,11292.0,80.7128,80.7128,80.5298,80.5481,11292.0
2015-12-17 11:20:00,88.02,88.05,87.91,87.96,12471.0,80.5572,80.5847,80.4566,80.5023,12471.0
2015-12-17 11:25:00,87.86,88.02,87.81,88.0,7500.0,80.4108,80.5572,80.365,80.5389,7500.0
2015-12-17 11:30:00,88.0,88.06,87.85,88.0,17646.0,80.5389,80.5938,80.4016,80.5389,17646.0
2015-12-17 11:35:00,87.93,88.1,87.85,88.1,7200.0,80.4749,80.6304,80.4016,80.6304,7200.0
2015-12-17 11:40:00,88.19,88.19,88.0,88.08,15372.0,80.7128,80.7128,80.5389,80.6121,15372.0
2015-12-17 11:45:00,88.05,88.3,88.01,88.29,12600.0,80.5847,80.8135,80.5481,80.8043,12600.0
2015-12-17 11:50:00,88.34,88.41,88.21,88.36,13500.0,80.8501,80.9142,80.7311,80.8684,13500.0
2015-12-17 11:55:00,88.35,88.37,88.29,88.31,22194.0,80.8593,80.8776,80.8043,80.8226,22194.0
2015-12-17 12:00:00,88.29,88.32,88.12,88.16,16524.0,80.8043,80.8318,80.6488,80.6854,16524.0
2015-12-17 12:05:00,88.14,88.26,88.14,88.26,4434.0,80.6671,80.7769,80.6671,80.7769,4434.0
2015-12-17 12:10:00,88.34,88.41,88.31,88.33,6900.0,80.8501,80.9142,80.8226,80.8409,6900.0
2015-12-17 12:15:00,88.33,88.48,88.33,88.45,3600.0,80.8409,80.9782,80.8409,80.9508,3600.0
2015-12-17 12:20:00,88.44,88.52,88.39,88.4,27039.0,80.9416,81.0148,80.8959,80.905,27039.0
2015-12-17 12:25:00,88.44,88.44,88.23,88.25,7668.0,80.9416,80.9416,80.7494,80.7677,7668.0
2015-12-17 12:30:00,88.25,88.39,88.19,88.38,22545.0,80.7677,80.8959,80.7128,80.8867,22545.0
2015-12-17 12:35:00,88.38,88.38,88.04,88.04,6600.0,80.8867,80.8867,80.5755,80.5755,6600.0
2015-12-17 12:40:00,88.07,88.1,88.04,88.05,6300.0,80.603,80.6304,80.5755,80.5847,6300.0
2015-12-17 12:45:00,88.13,88.22,87.97,87.99,12108.0,80.6579,80.7403,80.5115,80.5298,12108.0
2015-12-17 12:50:00,87.98,88.11,87.96,88.11,4659.0,80.5206,80.6396,80.5023,80.6396,4659.0
2015-12-17 12:55:00,88.1,88.25,88.0,88.2,9900.0,80.6304,80.7677,80.5389,80.722,9900.0
2015-12-17 13:00:00,88.23,88.26,88.2,88.23,11529.0,80.7494,80.7769,80.722,80.7494,11529.0
2015-12-17 13:05:00,88.27,88.34,88.27,88.31,5400.0,80.786,80.8501,80.786,80.8226,5400.0
2015-12-17 13:10:00,88.33,88.37,88.27,88.33,9900.0,80.8409,80.8776,80.786,80.8409,9900.0
2015-12-17 13:15:00,88.35,88.42,88.28,88.28,11706.0,80.8593,80.9233,80.7952,80.7952,11706.0
2015-12-17 13:20:00,88.27,88.42,88.21,88.37,6750.0,80.786,80.9233,80.7311,80.8776,6750.0
2015-12-17 13:25:00,88.4,88.4,88.27,88.28,13050.0,80.905,80.905,80.786,80.7952,13050.0
2015-12-17 13:30:00,88.26,88.32,88.19,88.25,7800.0,80.7769,80.8318,80.7128,80.7677,7800.0
2015-12-17 13:35:00,88.26,88.27,88.2,88.22,12300.0,80.7769,80.786,80.722,80.7403,12300.0
2015-12-17 13:40:00,88.3,88.38,88.24,88.34,9744.0,80.8135,80.8867,80.7586,80.8501,9744.0
2015-12-17 13:45:00,88.35,88.53,88.33,88.46,8040.0,80.8593,81.024,80.8409,80.9599,8040.0
2015-12-17 13:50:00,88.45,88.55,88.42,88.42,21057.0,80.9508,81.0423,80.9233,80.9233,21057.0
2015-12-17 13:55:00,88.46,88.46,88.3,88.38,47592.0,80.9599,80.9599,80.8135,80.8867,47592.0
2015-12-17 14:00:00,88.37,88.49,88.33,88.49,11259.0,80.8776,80.9874,80.8409,80.9874,11259.0
2015-12-17 14:05:00,88.41,88.49,88.41,88.46,3390.0,80.9142,80.9874,80.9142,80.9599,3390.0
2015-12-17 14:10:00,88.46,88.46,88.3,88.37,16911.0,80.9599,80.9599,80.8135,80.8776,16911.0
2015-12-17 14:15:00,88.38,88.53,88.38,88.48,26391.0,80.8867,81.024,80.8867,80.9782,26391.0
2015-12-17 14:20:00,88.49,88.49,88.4,88.4,59700.0,80.9874,80.9874,80.905,80.905,59700.0
2015-12-17 14:25:00,88.41,88.48,88.29,88.29,22500.0,80.9142,80.9782,80.8043,80.8043,22500.0
2015-12-17 14:30:00,88.27,88.33,88.24,88.28,18300.0,80.786,80.8409,80.7586,80.7952,18300.0
2015-12-17 14:35:00,88.26,88.37,88.22,88.22,26463.0,80.7769,80.8776,80.7403,80.7403,26463.0
2015-12-17 14:40:00,88.21,88.22,88.18,88.2,7500.0,80.7311,80.7403,80.7037,80.722,7500.0
2015-12-17 14:45:00,88.2,88.2,88.01,88.01,13800.0,80.722,80.722,80.5481,80.5481,13800.0
2015-12-17 14:50:00,87.96,88.0,87.92,88.0,2472.0,80.5023,80.5389,80.4657,80.5389,2472.0
2015-12-17 14:55:00,88.0,88.08,87.98,88.03,11850.0,80.5389,80.6121,80.5206,80.5664,11850.0
2015-12-17 15:00:00,88.08,88.25,88.03,88.16,25518.0,80.6121,80.7677,80.5664,80.6854,25518.0
2015-12-17 15:05:00,88.2,88.28,88.12,88.27,18900.0,80.722,80.7952,80.6488,80.786,18900.0
2015-12-17 15:10:00,88.28,88.35,88.25,88.31,13200.0,80.7952,80.8593,80.7677,80.8226,13200.0
2015-12-17 15:15:00,88.32,88.33,88.25,88.25,16044.0,80.8318,80.8409,80.7677,80.7677,16044.0
2015-12-17 15:20:00,88.21,88.21,88.1,88.1,18786.0,80.7311,80.7311,80.6304,80.6304,18786.0
2015-12-17 15:25:00,88.26,88.3,88.23,88.29,7200.0,80.7769,80.8135,80.7494,80.8043,7200.0
2015-12-17 15:30:00,88.26,88.39,88.24,88.36,22272.0,80.7769,80.8959,80.7586,80.8684,22272.0
2015-12-17 15:35:00,88.46,88.5,88.37,88.37,12936.0,80.9599,80.9965,80.8776,80.8776,12936.0
2015-12-17 15:40:00,88.36,88.38,88.27,88.29,13461.0,80.8684,80.8867,80.786,80.8043,13461.0
2015-12-17 15:45:00,88.26,88.28,88.17,88.18,23109.0,80.7769,80.7952,80.6945,80.7037,23109.0
2015-12-17 15:50:00,88.13,88.13,88.01,88.02,29484.0,80.6579,80.6579,80.5481,80.5572,29484.0
2015-12-17 15:55:00,88.01,88.05,87.69,87.73,79086.0,80.5481,80.5847,80.2552,80.2918,79086.0
2015-12-18 09:30:00,87.01,87.25,86.69,87.07,209562.0,79.6329,79.8525,79.34,79.6878,209562.0
2015-12-18 09:35:00,87.05,87.08,86.77,86.77,19800.0,79.6695,79.6969,79.4132,79.4132,19800.0
2015-12-18 09:40:00,86.88,86.9,86.37,86.41,28476.0,79.5139,79.5322,79.0471,79.0837,28476.0
2015-12-18 09:45:00,86.41,86.84,86.37,86.83,35424.0,79.0837,79.4773,79.0471,79.4681,35424.0
2015-12-18 09:50:00,86.76,86.93,86.67,86.81,4827.0,79.4041,79.5596,79.3217,79.4498,4827.0
2015-12-18 09:55:00,86.75,87.07,86.75,86.89,18030.0,79.3949,79.6878,79.3949,79.523,18030.0
2015-12-18 10:00:00,86.97,87.02,86.78,86.86,34161.0,79.5963,79.642,79.4224,79.4956,34161.0
2015-12-18 10:05:00,86.89,86.89,86.79,86.82,8265.0,79.523,79.523,79.4315,79.459,8265.0
2015-12-18 10:10:00,86.73,86.81,86.71,86.71,5895.0,79.3766,79.4498,79.3583,79.3583,5895.0
2015-12-18 10:15:00,86.74,87.05,86.74,87.05,9150.0,79.3858,79.6695,79.3858,79.6695,9150.0
2015-12-18 10:20:00,87.05,87.21,87.01,87.21,42900.0,79.6695,79.8159,79.6329,79.8159,42900.0
2015-12-18 10:25:00,87.22,87.22,87.07,87.1,13875.0,79.8251,79.8251,79.6878,79.7152,13875.0
2015-12-18 10:30:00,87.05,87.12,86.77,86.79,10350.0,79.6695,79.7335,79.4132,79.4315,10350.0
2015-12-18 10:35:00,86.87,86.93,86.79,86.81,5100.0,79.5047,79.5596,79.4315,79.4498,5100.0
2015-12-18 10:40:00,86.75,86.81,86.73,86.75,6600.0,79.3949,79.4498,79.3766,79.3949,6600.0
2015-12-18 10:45:00,86.74,86.78,86.7,86.7,3960.0,79.3858,79.4224,79.3491,79.3491,3960.0
2015-12-18 10:50:00,86.76,86.83,86.7,86.7,11052.0,79.4041,79.4681,79.3491,79.3491,11052.0
2015-12-18 10:55:00,86.7,86.87,86.67,86.81,22995.0,79.3491,79.5047,79.3217,79.4498,22995.0
2015-12-18 11:00:00,86.81,86.91,86.76,86.87,8766.0,79.4498,79.5413,79.4041,79.5047,8766.0
2015-12-18 11:05:00,86.91,86.92,86.87,86.87,3300.0,79.5413,79.5505,79.5047,79.5047,3300.0
2015-12-18 11:10:00,86.88,87.01,86.87,86.87,10500.0,79.5139,79.6329,79.5047,79.5047,10500.0
2015-12-18 11:15:00,86.89,86.89,86.71,86.71,10650.0,79.523,79.523,79.3583,79.3583,10650.0
2015-12-18 11:20:00,86.71,86.71,86.52,86.52,10260.0,79.3583,79.3583,79.1844,79.1844,10260.0
2015-12-18 11:25:00,86.52,86.68,86.52,86.58,8301.0,79.1844,79.3308,79.1844,79.2393,8301.0
2015-12-18 11:30:00,86.55,86.6,86.52,86.57,6096.0,79.2119,79.2576,79.1844,79.2302,6096.0
2015-12-18 11:35:00,86.59,86.59,86.52,86.55,3468.0,79.2485,79.2485,79.1844,79.2119,3468.0
2015-12-18 11:40:00,86.59,86.6,86.5,86.5,11754.0,79.2485,79.2576,79.1661,79.1661,11754.0
2015-12-18 11:45:00,86.53,86.53,86.35,86.35,6600.0,79.1936,79.1936,79.0288,79.0288,6600.0
2015-12-18 11:50:00,86.41,86.45,86.3,86.3,10800.0,79.0837,79.1203,78.9831,78.9831,10800.0
2015-12-18 11:55:00,86.32,86.37,86.22,86.31,5700.0,79.0014,79.0471,78.9098,78.9922,5700.0
2015-12-18 12:00:00,86.35,86.35,86.19,86.28,6750.0,79.0288,79.0288,78.8824,78.9648,6750.0
2015-12-18 12:05:00,86.22,86.38,86.21,86.26,25281.0,78.9098,79.0563,78.9007,78.9465,25281.0
2015-12-18 12:10:00,86.29,86.36,86.16,86.22,15501.0,78.9739,79.038,78.8549,78.9098,15501.0
2015-12-18 12:15:00,86.18,86.34,86.0,86.0,17133.0,78.8732,79.0197,78.7085,78.7085,17133.0
2015-12-18 12:20:00,86.01,86.14,85.98,85.98,5400.0,78.7176,78.8366,78.6902,78.6902,5400.0
2015-12-18 12:25:00,85.97,86.28,85.97,86.23,23397.0,78.681,78.9648,78.681,78.919,23397.0
2015-12-18 12:30:00,86.15,86.21,86.09,86.16,9303.0,78.8458,78.9007,78.7909,78.8549,9303.0
2015-12-18 12:35:00,86.09,86.14,85.97,86.14,7104.0,78.7909,78.8366,78.681,78.8366,7104.0
2015-12-18 12:40:00,86.06,86.15,86.06,86.15,3000.0,78.7634,78.8458,78.7634,78.8458,3000.0
2015-12-18 12:45:00,86.21,86.22,86.13,86.13,9612.0,78.9007,78.9098,78.8275,78.8275,9612.0
2015-12-18 12:50:00,86.16,86.16,86.06,86.13,6357.0,78.8549,78.8549,78.7634,78.8275,6357.0
2015-12-18 12:55:00,86.24,86.24,86.08,86.17,23541.0,78.9281,78.9281,78.7817,78.8641,23541.0
2015-12-18 13:00:00,86.17,86.27,86.13,86.21,16842.0,78.8641,78.9556,78.8275,78.9007,16842.0
2015-12-18 13:05:00,86.32,86.42,86.31,86.4,3558.0,79.0014,79.0929,78.9922,79.0746,3558.0
2015-12-18 13:10:00,86.38,86.38,86.3,86.32,6900.0,79.0563,79.0563,78.9831,79.0014,6900.0
2015-12-18 13:15:00,86.29,86.32,86.22,86.3,4506.0,78.9739,79.0014,78.9098,78.9831,4506.0
2015-12-18 13:20:00,86.29,86.29,86.1,86.12,4908.0,78.9739,78.9739,78.8,78.8183,4908.0
2015-12-18 13:25:00,86.13,86.17,86.06,86.06,6000.0,78.8275,78.8641,78.7634,78.7634,6000.0
2015-12-18 13:30:00,86.1,86.2,86.1,86.18,4200.0,78.8,78.8915,78.8,78.8732,4200.0
2015-12-18 13:35:00,86.14,86.22,86.06,86.06,7500.0,78.8366,78.9098,78.7634,78.7634,7500.0
2015-12-18 13:40:00,86.14,86.34,86.14,86.34,7107.0,78.8366,79.0197,78.8366,79.0197,7107.0
2015-12-18 13:45:00,86.29,86.32,86.15,86.15,58026.0,78.9739,79.0014,78.8458,78.8458,58026.0
2015-12-18 13:50:00,86.15,86.24,86.07,86.07,25770.0,78.8458,78.9281,78.7726,78.7726,25770.0
2015-12-18 13:55:00,86.08,86.16,86.07,86.14,46107.0,78.7817,78.8549,78.7726,78.8366,46107.0
2015-12-18 14:00:00,86.17,86.28,86.16,86.2,16500.0,78.8641,78.9648,78.8549,78.8915,16500.0
2015-12-18 14:05:00,86.21,86.29,86.21,86.26,5700.0,78.9007,78.9739,78.9007,78.9465,5700.0
2015-12-18 14:10:00,86.27,86.32,86.13,86.2,9849.0,78.9556,79.0014,78.8275,78.8915,9849.0
2015-12-18 14:15:00,86.18,86.22,86.15,86.19,8400.0,78.8732,78.9098,78.8458,78.8824,8400.0
2015-12-18 14:20:00,86.23,86.28,86.15,86.24,5700.0,78.919,78.9648,78.8458,78.9281,5700.0
2015-12-18 14:25:00,86.31,86.38,86.16,86.31,9900.0,78.9922,79.0563,78.8549,78.9922,9900.0
2015-12-18 14:30:00,86.31,86.32,86.18,86.28,6000.0,78.9922,79.0014,78.8732,78.9648,6000.0
2015-12-18 14:35:00,86.29,86.29,86.11,86.11,6900.0,78.9739,78.9739,78.8092,78.8092,6900.0
2015-12-18 14:40:00,86.12,86.12,85.95,85.95,11193.0,78.8183,78.8183,78.6627,78.6627,11193.0
2015-12-18 14:45:00,86.01,86.03,85.89,85.94,12681.0,78.7176,78.736,78.6078,78.6536,12681.0
2015-12-18 14:50:00,85.96,86.04,85.95,85.95,12012.0,78.6719,78.7451,78.6627,78.6627,12012.0
2015-12-18 14:55:00,85.98,85.99,85.91,85.96,8400.0,78.6902,78.6993,78.6261,78.6719,8400.0
2015-12-18 15:00:00,85.97,86.09,85.97,86.02,12306.0,78.681,78.7909,78.681,78.7268,12306.0
2015-12-18 15:05:00,86.02,86.06,85.98,86.03,27840.0,78.7268,78.7634,78.6902,78.736,27840.0
2015-12-18 15:10:00,86.04,86.05,85.92,85.93,11958.0,78.7451,78.7543,78.6353,78.6444,11958.0
2015-12-18 15:15:00,85.95,85.97,85.78,85.79,16062.0,78.6627,78.681,78.5071,78.5163,16062.0
2015-12-18 15:20:00,85.82,85.84,85.67,85.8,12273.0,78.5438,78.5621,78.4065,78.5255,12273.0
2015-12-18 15:25:00,85.81,85.99,85.81,85.91,17265.0,78.5346,78.6993,78.5346,78.6261,17265.0
2015-12-18 15:30:00,85.92,86.04,85.83,86.01,14676.0,78.6353,78.7451,78.5529,78.7176,14676.0
2015-12-18 15:35:00,86.01,86.06,85.94,85.97,11919.0,78.7176,78.7634,78.6536,78.681,11919.0
2015-12-18 15:40:00,85.94,86.04,85.91,85.95,34068.0,78.6536,78.7451,78.6261,78.6627,34068.0
2015-12-18 15:45:00,85.98,85.98,85.75,85.78,50874.0,78.6902,78.6902,78.4797,78.5071,50874.0
2015-12-18 15:50:00,85.78,85.8,85.57,85.58,30093.0,78.5071,78.5255,78.315,78.3241,30093.0
2015-12-18 15:55:00,85.57,85.58,85.36,85.42,200670.0,78.315,78.3241,78.1228,78.1777,200670.0
2015-12-21 09:30:00,86.05,86.24,86.01,86.14,28485.0,78.7543,78.9281,78.7176,78.8366,28485.0
2015-12-21 09:35:00,86.14,86.14,85.53,85.65,17115.0,78.8366,78.8366,78.2783,78.3882,17115.0
2015-12-21 09:40:00,85.65,85.82,85.51,85.78,14142.0,78.3882,78.5438,78.26,78.5071,14142.0
2015-12-21 09:45:00,85.78,85.95,85.68,85.86,25986.0,78.5071,78.6627,78.4156,78.5804,25986.0
2015-12-21 09:50:00,85.84,85.84,85.46,85.46,16926.0,78.5621,78.5621,78.2143,78.2143,16926.0
2015-12-21 09:55:00,85.48,85.81,85.48,85.67,11700.0,78.2326,78.5346,78.2326,78.4065,11700.0
2015-12-21 10:00:00,85.67,85.78,85.46,85.51,30720.0,78.4065,78.5071,78.2143,78.26,30720.0
2015-12-21 10:05:00,85.54,85.66,85.41,85.64,17097.0,78.2875,78.3973,78.1685,78.379,17097.0
2015-12-21 10:10:00,85.66,85.69,85.34,85.4,20919.0,78.3973,78.4248,78.1045,78.1594,20919.0
2015-12-21 10:15:00,85.4,85.53,85.27,85.43,21150.0,78.1594,78.2783,78.0404,78.1868,21150.0
2015-12-21 10:20:00,85.43,85.49,85.29,85.33,20661.0,78.1868,78.2417,78.0587,78.0953,20661.0
2015-12-21 10:25:00,85.34,85.51,85.33,85.48,56685.0,78.1045,78.26,78.0953,78.2326,56685.0
2015-12-21 10:30:00,85.51,85.64,85.43,85.64,35739.0,78.26,78.379,78.1868,78.379,35739.0
2015-12-21 10:35:00,85.64,85.64,85.47,85.54,12069.0,78.379,78.379,78.2234,78.2875,12069.0
2015-12-21 10:40:00,85.6,85.63,85.51,85.61,28260.0,78.3424,78.3699,78.26,78.3516,28260.0
2015-12-21 10:45:00,85.55,85.58,85.33,85.33,13500.0,78.2966,78.3241,78.0953,78.0953,13500.0
2015-12-21 10:50:00,85.35,85.43,85.27,85.27,13770.0,78.1136,78.1868,78.0404,78.0404,13770.0
2015-12-21 10:55:00,85.27,85.37,85.13,85.13,26541.0,78.0404,78.1319,77.9123,77.9123,26541.0
2015-12-21 11:00:00,85.2,85.44,85.19,85.33,6000.0,77.9763,78.196,77.9672,78.0953,6000.0
2015-12-21 11:05:00,85.29,85.3,85.15,85.19,14700.0,78.0587,78.0678,77.9306,77.9672,14700.0
2015-12-21 11:10:00,85.2,85.25,85.13,85.13,8250.0,77.9763,78.0221,77.9123,77.9123,8250.0
2015-12-21 11:15:00,85.16,85.18,85.1,85.11,6900.0,77.9397,77.958,77.8848,77.894,6900.0
2015-12-21 11:20:00,85.13,85.21,85.12,85.16,4800.0,77.9123,77.9855,77.9031,77.9397,4800.0
2015-12-21 11:25:00,85.12,85.15,85.06,85.13,14793.0,77.9031,77.9306,77.8482,77.9123,14793.0
2015-12-21 11:30:00,85.13,85.13,84.9,84.93,16596.0,77.9123,77.9123,77.7018,77.7292,16596.0
2015-12-21 11:35:00,85.01,85.1,84.95,85.03,24900.0,77.8024,77.8848,77.7475,77.8207,24900.0
2015-12-21 11:40:00,85.02,85.11,84.96,85.09,15990.0,77.8116,77.894,77.7567,77.8756,15990.0
2015-12-21 11:45:00,85.16,85.17,85.01,85.13,53232.0,77.9397,77.9489,77.8024,77.9123,53232.0
2015-12-21 11:50:00,85.04,85.1,85.01,85.1,5400.0,77.8299,77.8848,77.8024,77.8848,5400.0
2015-12-21 11:55:00,85.17,85.33,85.08,85.31,21948.0,77.9489,78.0953,77.8665,78.077,21948.0
2015-12-21 12:00:00,85.27,85.31,85.19,85.28,28737.0,78.0404,78.077,77.9672,78.0495,28737.0
2015-12-21 12:05:00,85.29,85.39,85.25,85.3,23655.0,78.0587,78.1502,78.0221,78.0678,23655.0
2015-12-21 12:10:00,85.38,85.46,85.38,85.45,3414.0,78.1411,78.2143,78.1411,78.2051,3414.0
2015-12-21 12:15:00,85.45,85.47,85.29,85.35,20424.0,78.2051,78.2234,78.0587,78.1136,20424.0
2015-12-21 12:20:00,85.4,85.42,85.39,85.42,1200.0,78.1594,78.1777,78.1502,78.1777,1200.0
2015-12-21 12:25:00,85.53,85.53,85.37,85.5,8844.0,78.2783,78.2783,78.1319,78.2509,8844.0
2015-12-21 12:30:00,85.5,85.66,85.48,85.52,13272.0,78.2509,78.3973,78.2326,78.2692,13272.0
2015-12-21 12:35:00,85.53,85.71,85.53,85.61,13530.0,78.2783,78.4431,78.2783,78.3516,13530.0
2015-12-21 12:40:00,85.63,85.63,85.53,85.54,3600.0,78.3699,78.3699,78.2783,78.2875,3600.0
2015-12-21 12:45:00,85.59,85.67,85.52,85.65,13650.0,78.3333,78.4065,78.2692,78.3882,13650.0
2015-12-21 12:50:00,85.61,85.83,85.6,85.79,7575.0,78.3516,78.5529,78.3424,78.5163,7575.0
2015-12-21 12:55:00,85.71,85.87,85.71,85.87,3273.0,78.4431,78.5895,78.4431,78.5895,3273.0
2015-12-21 13:00:00,85.89,86.05,85.89,86.0,6720.0,78.6078,78.7543,78.6078,78.7085,6720.0
2015-12-21 13:05:00,86.03,86.07,85.96,86.06,3600.0,78.736,78.7726,78.6719,78.7634,3600.0
2015-12-21 13:10:00,86.02,86.19,86.02,86.19,12813.0,78.7268,78.8824,78.7268,78.8824,12813.0
2015-12-21 13:15:00,86.19,86.2,86.09,86.17,9249.0,78.8824,78.8915,78.7909,78.8641,9249.0
2015-12-21 13:20:00,86.17,86.22,86.15,86.18,20478.0,78.8641,78.9098,78.8458,78.8732,20478.0
2015-12-21 13:25:00,86.16,86.26,86.15,86.25,9000.0,78.8549,78.9465,78.8458,78.9373,9000.0
2015-12-21 13:30:00,86.28,86.43,86.24,86.43,9600.0,78.9648,79.102,78.9281,79.102,9600.0
2015-12-21 13:35:00,86.45,86.45,86.35,86.35,7713.0,79.1203,79.1203,79.0288,79.0288,7713.0
2015-12-21 13:40:00,86.35,86.48,86.35,86.4,28122.0,79.0288,79.1478,79.0288,79.0746,28122.0
2015-12-21 13:45:00,86.38,86.47,86.38,86.41,48072.0,79.0563,79.1386,79.0563,79.0837,48072.0
2015-12-21 13:50:00,86.38,86.54,86.38,86.45,5700.0,79.0563,79.2027,79.0563,79.1203,5700.0
2015-12-21 13:55:00,86.44,86.5,86.43,86.45,9600.0,79.1112,79.1661,79.102,79.1203,9600.0
2015-12-21 14:00:00,86.44,86.58,86.44,86.55,22200.0,79.1112,79.2393,79.1112,79.2119,22200.0
2015-12-21 14:05:00,86.53,86.55,86.48,86.49,19269.0,79.1936,79.2119,79.1478,79.157,19269.0
2015-12-21 14:10:00,86.43,86.58,86.43,86.54,16200.0,79.102,79.2393,79.102,79.2027,16200.0
2015-12-21 14:15:00,86.52,86.55,86.47,86.53,16728.0,79.1844,79.2119,79.1386,79.1936,16728.0
2015-12-21 14:20:00,86.53,86.53,86.3,86.35,15513.0,79.1936,79.1936,78.9831,79.0288,15513.0
2015-12-21 14:25:00,86.34,86.34,86.15,86.15,25101.0,79.0197,79.0197,78.8458,78.8458,25101.0
2015-12-21 14:30:00,86.17,86.22,86.14,86.21,24060.0,78.8641,78.9098,78.8366,78.9007,24060.0
2015-12-21 14:35:00,86.23,86.27,86.2,86.25,8400.0,78.919,78.9556,78.8915,78.9373,8400.0
2015-12-21 14:40:00,86.23,86.26,86.18,86.26,11700.0,78.919,78.9465,78.8732,78.9465,11700.0
2015-12-21 14:45:00,86.24,86.31,86.22,86.28,13800.0,78.9281,78.9922,78.9098,78.9648,13800.0
2015-12-21 14:50:00,86.29,86.34,86.26,86.32,9597.0,78.9739,79.0197,78.9465,79.0014,9597.0
2015-12-21 14:55:00,86.31,86.39,86.27,86.39,4851.0,78.9922,79.0654,78.9556,79.0654,4851.0
2015-12-21 15:00:00,86.35,86.39,86.28,86.38,18300.0,79.0288,79.0654,78.9648,79.0563,18300.0
2015-12-21 15:05:00,86.4,86.49,86.39,86.43,38361.0,79.0746,79.157,79.0654,79.102,38361.0
2015-12-21 15:10:00,86.44,86.44,86.37,86.4,29100.0,79.1112,79.1112,79.0471,79.0746,29100.0
2015-12-21 15:15:00,86.43,86.45,86.36,86.37,21714.0,79.102,79.1203,79.038,79.0471,21714.0
2015-12-21 15:20:00,86.4,86.46,86.36,86.41,24180.0,79.0746,79.1295,79.038,79.0837,24180.0
2015-12-21 15:25:00,86.44,86.63,86.44,86.61,25551.0,79.1112,79.2851,79.1112,79.2668,25551.0
2015-12-21 15:30:00,86.61,86.71,86.59,86.67,56040.0,79.2668,79.3583,79.2485,79.3217,56040.0
2015-12-21 15:35:00,86.67,86.83,86.66,86.79,50754.0,79.3217,79.4681,79.3125,79.4315,50754.0
2015-12-21 15:40:00,86.73,86.87,86.66,86.7,37332.0,79.3766,79.5047,79.3125,79.3491,37332.0
2015-12-21 15:45:00,86.71,86.88,86.71,86.86,41847.0,79.3583,79.5139,79.3583,79.4956,41847.0
2015-12-21 15:50:00,86.86,86.99,86.85,86.94,86010.0,79.4956,79.6146,79.4864,79.5688,86010.0
2015-12-21 15:55:00,86.97,87.11,86.95,87.04,150507.0,79.5963,79.7244,79.5779,79.6603,150507.0
2015-12-22 09:30:00,87.35,87.4,87.27,87.38,16812.0,79.944,79.9898,79.8708,79.9715,16812.0
2015-12-22 09:35:00,87.38,87.44,87.08,87.33,4800.0,79.9715,80.0264,79.6969,79.9257,4800.0
2015-12-22 09:40:00,87.21,87.26,86.88,87.1,8400.0,79.8159,79.8617,79.5139,79.7152,8400.0
2015-12-22 09:45:00,87.12,87.25,86.74,86.78,14670.0,79.7335,79.8525,79.3858,79.4224,14670.0
2015-12-22 09:50:00,86.77,86.78,86.58,86.75,4251.0,79.4132,79.4224,79.2393,79.3949,4251.0
2015-12-22 09:55:00,86.77,86.88,86.64,86.71,8433.0,79.4132,79.5139,79.2942,79.3583,8433.0
2015-12-22 10:00:00,86.66,86.81,86.62,86.77,7500.0,79.3125,79.4498,79.2759,79.4132,7500.0
2015-12-22 10:05:00,86.74,86.88,86.71,86.88,4578.0,79.3858,79.5139,79.3583,79.5139,4578.0
2015-12-22 10:10:00,86.86,87.01,86.86,87.0,11700.0,79.4956,79.6329,79.4956,79.6237,11700.0
2015-12-22 10:15:00,86.94,86.98,86.86,86.97,22800.0,79.5688,79.6054,79.4956,79.5963,22800.0
2015-12-22 10:20:00,87.07,87.18,87.07,87.16,3000.0,79.6878,79.7884,79.6878,79.7701,3000.0
2015-12-22 10:25:00,87.14,87.33,87.1,87.33,25737.0,79.7518,79.9257,79.7152,79.9257,25737.0
2015-12-22 10:30:00,87.33,87.33,87.15,87.15,2400.0,79.9257,79.9257,79.761,79.761,2400.0
2015-12-22 10:35:00,87.15,87.16,87.12,87.14,3534.0,79.761,79.7701,79.7335,79.7518,3534.0
2015-12-22 10:40:00,87.09,87.17,87.09,87.14,4011.0,79.7061,79.7793,79.7061,79.7518,4011.0
2015-12-22 10:45:00,87.06,87.06,86.88,86.88,3975.0,79.6786,79.6786,79.5139,79.5139,3975.0
2015-12-22 10:50:00,86.9,86.92,86.7,86.78,16245.0,79.5322,79.5505,79.3491,79.4224,16245.0
2015-12-22 10:55:00,86.67,86.67,86.6,86.65,10500.0,79.3217,79.3217,79.2576,79.3034,10500.0
2015-12-22 11:00:00,86.75,86.78,86.69,86.74,8100.0,79.3949,79.4224,79.34,79.3858,8100.0
2015-12-22 11:05:00,86.78,86.93,86.77,86.9,2577.0,79.4224,79.5596,79.4132,79.5322,2577.0
2015-12-22 11:10:00,86.94,86.95,86.89,86.93,3600.0,79.5688,79.5779,79.523,79.5596,3600.0
2015-12-22 11:15:00,86.79,86.79,86.78,86.78,600.0,79.4315,79.4315,79.4224,79.4224,600.0
2015-12-22 11:20:00,86.74,86.82,86.63,86.63,3885.0,79.3858,79.459,79.2851,79.2851,3885.0
2015-12-22 11:25:00,86.6,86.74,86.6,86.72,3600.0,79.2576,79.3858,79.2576,79.3675,3600.0
2015-12-22 11:30:00,86.77,86.8,86.73,86.8,2760.0,79.4132,79.4407,79.3766,79.4407,2760.0
2015-12-22 11:35:00,86.97,87.07,86.9,87.07,3600.0,79.5963,79.6878,79.5322,79.6878,3600.0
2015-12-22 11:40:00,87.05,87.2,87.03,87.05,11100.0,79.6695,79.8068,79.6512,79.6695,11100.0
2015-12-22 11:45:00,87.02,87.04,86.92,87.0,8475.0,79.642,79.6603,79.5505,79.6237,8475.0
2015-12-22 11:50:00,87.05,87.05,87.01,87.01,1200.0,79.6695,79.6695,79.6329,79.6329,1200.0
2015-12-22 11:55:00,87.05,87.14,87.0,87.14,19503.0,79.6695,79.7518,79.6237,79.7518,19503.0
2015-12-22 12:00:00,87.14,87.14,86.87,86.87,10317.0,79.7518,79.7518,79.5047,79.5047,10317.0
2015-12-22 12:05:00,86.82,86.87,86.8,86.87,3777.0,79.459,79.5047,79.4407,79.5047,3777.0
2015-12-22 12:10:00,86.86,86.9,86.8,86.9,4887.0,79.4956,79.5322,79.4407,79.5322,4887.0
2015-12-22 12:15:00,86.9,87.04,86.85,87.04,3600.0,79.5322,79.6603,79.4864,79.6603,3600.0
2015-12-22 12:20:00,87.02,87.02,86.85,86.98,22125.0,79.642,79.642,79.4864,79.6054,22125.0
2015-12-22 12:25:00,86.92,87.13,86.86,87.05,49938.0,79.5505,79.7427,79.4956,79.6695,49938.0
2015-12-22 12:30:00,87.04,87.21,87.04,87.21,3300.0,79.6603,79.8159,79.6603,79.8159,3300.0
2015-12-22 12:35:00,87.19,87.3,87.19,87.27,6900.0,79.7976,79.8983,79.7976,79.8708,6900.0
2015-12-22 12:40:00,87.29,87.31,87.28,87.31,2775.0,79.8891,79.9074,79.88,79.9074,2775.0
2015-12-22 12:45:00,87.31,87.32,87.24,87.24,6900.0,79.9074,79.9166,79.8434,79.8434,6900.0
2015-12-22 12:50:00,87.24,87.35,87.19,87.19,4200.0,79.8434,79.944,79.7976,79.7976,4200.0
2015-12-22 12:55:00,87.2,87.33,87.2,87.33,3615.0,79.8068,79.9257,79.8068,79.9257,3615.0
2015-12-22 13:00:00,87.34,87.4,87.33,87.38,3600.0,79.9349,79.9898,79.9257,79.9715,3600.0
2015-12-22 13:05:00,87.38,87.38,87.28,87.3,9360.0,79.9715,79.9715,79.88,79.8983,9360.0
2015-12-22 13:10:00,87.38,87.38,87.23,87.31,19200.0,79.9715,79.9715,79.8342,79.9074,19200.0
2015-12-22 13:15:00,87.33,87.33,87.32,87.32,1200.0,79.9257,79.9257,79.9166,79.9166,1200.0
2015-12-22 13:20:00,87.37,87.37,87.32,87.32,6000.0,79.9623,79.9623,79.9166,79.9166,6000.0
2015-12-22 13:25:00,87.32,87.36,87.32,87.34,6720.0,79.9166,79.9532,79.9166,79.9349,6720.0
2015-12-22 13:30:00,87.31,87.36,87.28,87.35,6300.0,79.9074,79.9532,79.88,79.944,6300.0
2015-12-22 13:35:00,87.35,87.35,87.29,87.29,3000.0,79.944,79.944,79.8891,79.8891,3000.0
2015-12-22 13:40:00,87.32,87.35,87.29,87.3,9150.0,79.9166,79.944,79.8891,79.8983,9150.0
2015-12-22 13:45:00,87.3,87.33,87.26,87.33,16938.0,79.8983,79.9257,79.8617,79.9257,16938.0
2015-12-22 13:50:00,87.35,87.41,87.32,87.41,4500.0,79.944,79.9989,79.9166,79.9989,4500.0
2015-12-22 13:55:00,87.39,87.43,87.36,87.4,9696.0,79.9806,80.0173,79.9532,79.9898,9696.0
2015-12-22 14:00:00,87.44,87.47,87.44,87.44,3075.0,80.0264,80.0539,80.0264,80.0264,3075.0
2015-12-22 14:05:00,87.41,87.42,87.41,87.42,975.0,79.9989,80.0081,79.9989,80.0081,975.0
2015-12-22 14:10:00,87.38,87.46,87.38,87.43,16677.0,79.9715,80.0447,79.9715,80.0173,16677.0
2015-12-22 14:15:00,87.42,87.45,87.42,87.45,2520.0,80.0081,80.0356,80.0081,80.0356,2520.0
2015-12-22 14:20:00,87.47,87.48,87.43,87.43,5955.0,80.0539,80.063,80.0173,80.0173,5955.0
2015-12-22 14:25:00,87.41,87.41,87.39,87.39,1200.0,79.9989,79.9989,79.9806,79.9806,1200.0
2015-12-22 14:30:00,87.39,87.46,87.39,87.39,6849.0,79.9806,80.0447,79.9806,79.9806,6849.0
2015-12-22 14:35:00,87.33,87.33,87.23,87.26,10650.0,79.9257,79.9257,79.8342,79.8617,10650.0
2015-12-22 14:40:00,87.24,87.35,87.24,87.35,2901.0,79.8434,79.944,79.8434,79.944,2901.0
2015-12-22 14:45:00,87.36,87.36,87.3,87.35,5595.0,79.9532,79.9532,79.8983,79.944,5595.0
2015-12-22 14:50:00,87.38,87.38,87.31,87.37,4101.0,79.9715,79.9715,79.9074,79.9623,4101.0
2015-12-22 14:55:00,87.32,87.37,87.31,87.37,3000.0,79.9166,79.9623,79.9074,79.9623,3000.0
2015-12-22 15:00:00,87.37,87.46,87.36,87.46,4200.0,79.9623,80.0447,79.9532,80.0447,4200.0
2015-12-22 15:05:00,87.49,87.56,87.45,87.45,7329.0,80.0722,80.1362,80.0356,80.0356,7329.0
2015-12-22 15:10:00,87.47,87.54,87.41,87.54,8223.0,80.0539,80.1179,79.9989,80.1179,8223.0
2015-12-22 15:15:00,87.53,87.53,87.47,87.49,4500.0,80.1088,80.1088,80.0539,80.0722,4500.0
2015-12-22 15:20:00,87.5,87.65,87.5,87.59,5286.0,80.0813,80.2186,80.0813,80.1637,5286.0
2015-12-22 15:25:00,87.57,87.59,87.47,87.53,4683.0,80.1454,80.1637,80.0539,80.1088,4683.0
2015-12-22 15:30:00,87.48,87.59,87.45,87.54,9099.0,80.063,80.1637,80.0356,80.1179,9099.0
2015-12-22 15:35:00,87.52,87.52,87.38,87.43,13221.0,80.0996,80.0996,79.9715,80.0173,13221.0
2015-12-22 15:40:00,87.45,87.45,87.25,87.26,11721.0,80.0356,80.0356,79.8525,79.8617,11721.0
2015-12-22 15:45:00,87.23,87.25,87.09,87.15,12720.0,79.8342,79.8525,79.7061,79.761,12720.0
2015-12-22 15:50:00,87.15,87.35,87.14,87.35,16164.0,79.761,79.944,79.7518,79.944,16164.0
2015-12-22 15:55:00,87.32,87.32,87.24,87.29,42705.0,79.9166,79.9166,79.8434,79.8891,42705.0
2015-12-23 09:30:00,87.93,88.27,87.93,87.98,15675.0,80.4749,80.786,80.4749,80.5206,15675.0
2015-12-23 09:35:00,87.88,87.96,87.75,87.95,12900.0,80.4291,80.5023,80.3101,80.4932,12900.0
2015-12-23 09:40:00,87.95,88.11,87.81,87.99,12876.0,80.4932,80.6396,80.365,80.5298,12876.0
2015-12-23 09:45:00,87.96,87.98,87.96,87.97,3900.0,80.5023,80.5206,80.5023,80.5115,3900.0
2015-12-23 09:50:00,88.02,88.18,88.02,88.17,24444.0,80.5572,80.7037,80.5572,80.6945,24444.0
2015-12-23 09:55:00,88.11,88.25,88.09,88.22,3900.0,80.6396,80.7677,80.6213,80.7403,3900.0
2015-12-23 10:00:00,88.22,88.49,88.17,88.49,20748.0,80.7403,80.9874,80.6945,80.9874,20748.0
2015-12-23 10:05:00,88.41,88.45,88.19,88.19,23244.0,80.9142,80.9508,80.7128,80.7128,23244.0
2015-12-23 10:10:00,88.29,88.35,88.27,88.27,19323.0,80.8043,80.8593,80.786,80.786,19323.0
2015-12-23 10:15:00,88.27,88.34,88.27,88.33,21879.0,80.786,80.8501,80.786,80.8409,21879.0
2015-12-23 10:20:00,88.36,88.49,88.33,88.45,32964.0,80.8684,80.9874,80.8409,80.9508,32964.0
2015-12-23 10:25:00,88.45,88.55,88.45,88.49,10500.0,80.9508,81.0423,80.9508,80.9874,10500.0
2015-12-23 10:30:00,88.52,88.58,88.47,88.55,16125.0,81.0148,81.0698,80.9691,81.0423,16125.0
2015-12-23 10:35:00,88.55,88.56,88.49,88.55,8700.0,81.0423,81.0514,80.9874,81.0423,8700.0
2015-12-23 10:40:00,88.59,88.64,88.53,88.64,8700.0,81.0789,81.1247,81.024,81.1247,8700.0
2015-12-23 10:45:00,88.67,88.72,88.63,88.67,5700.0,81.1521,81.1979,81.1155,81.1521,5700.0
2015-12-23 10:50:00,88.72,88.74,88.67,88.73,8400.0,81.1979,81.2162,81.1521,81.207,8400.0
2015-12-23 10:55:00,88.76,88.82,88.76,88.78,2400.0,81.2345,81.2894,81.2345,81.2528,2400.0
2015-12-23 11:00:00,88.78,88.87,88.77,88.83,18600.0,81.2528,81.3352,81.2436,81.2986,18600.0
2015-12-23 11:05:00,88.82,88.91,88.8,88.86,16818.0,81.2894,81.3718,81.2711,81.326,16818.0
2015-12-23 11:10:00,88.88,88.9,88.85,88.9,25065.0,81.3443,81.3626,81.3169,81.3626,25065.0
2015-12-23 11:15:00,88.91,88.94,88.9,88.94,5133.0,81.3718,81.3992,81.3626,81.3992,5133.0
2015-12-23 11:20:00,88.94,88.98,88.92,88.97,17982.0,81.3992,81.4358,81.3809,81.4267,17982.0
2015-12-23 11:25:00,88.98,88.98,88.93,88.98,15000.0,81.4358,81.4358,81.3901,81.4358,15000.0
2015-12-23 11:30:00,88.98,89.06,88.95,89.0,26793.0,81.4358,81.5091,81.4084,81.4541,26793.0
2015-12-23 11:35:00,88.99,89.03,88.94,88.99,5100.0,81.445,81.4816,81.3992,81.445,5100.0
2015-12-23 11:40:00,89.03,89.14,89.03,89.14,1800.0,81.4816,81.5823,81.4816,81.5823,1800.0
2015-12-23 11:45:00,89.07,89.1,89.06,89.07,5100.0,81.5182,81.5457,81.5091,81.5182,5100.0
2015-12-23 11:50:00,89.05,89.11,89.04,89.07,4200.0,81.4999,81.5548,81.4907,81.5182,4200.0
2015-12-23 11:55:00,89.1,89.17,89.08,89.1,9903.0,81.5457,81.6097,81.5274,81.5457,9903.0
2015-12-23 12:00:00,89.05,89.18,89.05,89.13,3696.0,81.4999,81.6189,81.4999,81.5731,3696.0
2015-12-23 12:05:00,89.13,89.16,89.08,89.08,11100.0,81.5731,81.6006,81.5274,81.5274,11100.0
2015-12-23 12:10:00,89.11,89.13,89.06,89.06,6258.0,81.5548,81.5731,81.5091,81.5091,6258.0
2015-12-23 12:15:00,89.0,89.09,88.97,89.05,34137.0,81.4541,81.5365,81.4267,81.4999,34137.0
2015-12-23 12:20:00,89.08,89.13,89.08,89.1,5700.0,81.5274,81.5731,81.5274,81.5457,5700.0
2015-12-23 12:25:00,89.08,89.09,88.97,88.98,9000.0,81.5274,81.5365,81.4267,81.4358,9000.0
2015-12-23 12:30:00,88.99,89.02,88.96,88.97,3600.0,81.445,81.4724,81.4175,81.4267,3600.0
2015-12-23 12:35:00,88.97,89.0,88.94,88.94,6570.0,81.4267,81.4541,81.3992,81.3992,6570.0
2015-12-23 12:40:00,88.95,89.04,88.95,89.04,3000.0,81.4084,81.4907,81.4084,81.4907,3000.0
2015-12-23 12:45:00,88.99,88.99,88.93,88.96,6000.0,81.445,81.445,81.3901,81.4175,6000.0
2015-12-23 12:50:00,88.94,89.03,88.94,89.01,7176.0,81.3992,81.4816,81.3992,81.4633,7176.0
2015-12-23 12:55:00,89.0,89.07,89.0,89.0,10200.0,81.4541,81.5182,81.4541,81.4541,10200.0
2015-12-23 13:00:00,88.98,89.02,88.88,88.88,19761.0,81.4358,81.4724,81.3443,81.3443,19761.0
2015-12-23 13:05:00,88.87,88.91,88.85,88.91,8712.0,81.3352,81.3718,81.3169,81.3718,8712.0
2015-12-23 13:10:00,88.91,88.97,88.91,88.97,4800.0,81.3718,81.4267,81.3718,81.4267,4800.0
2015-12-23 13:15:00,88.97,88.97,88.84,88.84,8100.0,81.4267,81.4267,81.3077,81.3077,8100.0
2015-12-23 13:20:00,88.87,88.93,88.8,88.8,12210.0,81.3352,81.3901,81.2711,81.2711,12210.0
2015-12-23 13:25:00,88.79,88.85,88.68,88.73,16551.0,81.2619,81.3169,81.1613,81.207,16551.0
2015-12-23 13:30:00,88.71,88.82,88.71,88.77,8115.0,81.1887,81.2894,81.1887,81.2436,8115.0
2015-12-23 13:35:00,88.76,88.81,88.64,88.64,10500.0,81.2345,81.2802,81.1247,81.1247,10500.0
2015-12-23 13:40:00,88.67,88.83,88.66,88.75,6531.0,81.1521,81.2986,81.143,81.2253,6531.0
2015-12-23 13:45:00,88.75,88.84,88.75,88.8,7785.0,81.2253,81.3077,81.2253,81.2711,7785.0
2015-12-23 13:50:00,88.83,88.84,88.77,88.83,4200.0,81.2986,81.3077,81.2436,81.2986,4200.0
2015-12-23 13:55:00,88.92,88.98,88.91,88.91,8100.0,81.3809,81.4358,81.3718,81.3718,8100.0
2015-12-23 14:00:00,88.87,88.92,88.87,88.87,6846.0,81.3352,81.3809,81.3352,81.3352,6846.0
2015-12-23 14:05:00,88.82,88.95,88.82,88.91,3300.0,81.2894,81.4084,81.2894,81.3718,3300.0
2015-12-23 14:10:00,88.92,88.97,88.86,88.94,15498.0,81.3809,81.4267,81.326,81.3992,15498.0
2015-12-23 14:15:00,88.95,89.0,88.89,88.99,7887.0,81.4084,81.4541,81.3535,81.445,7887.0
2015-12-23 14:20:00,89.03,89.14,89.03,89.1,3195.0,81.4816,81.5823,81.4816,81.5457,3195.0
2015-12-23 14:25:00,89.14,89.26,89.1,89.24,7080.0,81.5823,81.6921,81.5457,81.6738,7080.0
2015-12-23 14:30:00,89.21,89.33,89.21,89.28,13482.0,81.6463,81.7562,81.6463,81.7104,13482.0
2015-12-23 14:35:00,89.3,89.44,89.28,89.44,5100.0,81.7287,81.8568,81.7104,81.8568,5100.0
2015-12-23 14:40:00,89.37,89.37,89.2,89.26,8850.0,81.7928,81.7928,81.6372,81.6921,8850.0
2015-12-23 14:45:00,89.2,89.21,89.14,89.18,9327.0,81.6372,81.6463,81.5823,81.6189,9327.0
2015-12-23 14:50:00,89.2,89.29,89.19,89.19,22917.0,81.6372,81.7196,81.628,81.628,22917.0
2015-12-23 14:55:00,89.21,89.22,89.12,89.13,9000.0,81.6463,81.6555,81.564,81.5731,9000.0
2015-12-23 15:00:00,89.12,89.2,89.11,89.14,4800.0,81.564,81.6372,81.5548,81.5823,4800.0
2015-12-23 15:05:00,89.15,89.18,89.12,89.13,8400.0,81.5914,81.6189,81.564,81.5731,8400.0
2015-12-23 15:10:00,89.15,89.17,89.1,89.17,8100.0,81.5914,81.6097,81.5457,81.6097,8100.0
2015-12-23 15:15:00,89.17,89.19,89.05,89.05,21000.0,81.6097,81.628,81.4999,81.4999,21000.0
2015-12-23 15:20:00,89.07,89.18,89.06,89.18,5763.0,81.5182,81.6189,81.5091,81.6189,5763.0
2015-12-23 15:25:00,89.15,89.17,89.01,89.06,15696.0,81.5914,81.6097,81.4633,81.5091,15696.0
2015-12-23 15:30:00,88.99,89.01,88.91,88.91,12510.0,81.445,81.4633,81.3718,81.3718,12510.0
2015-12-23 15:35:00,88.95,88.95,88.8,88.87,12705.0,81.4084,81.4084,81.2711,81.3352,12705.0
2015-12-23 15:40:00,88.87,89.02,88.87,89.02,16098.0,81.3352,81.4724,81.3352,81.4724,16098.0
2015-12-23 15:45:00,88.97,89.01,88.89,88.89,42912.0,81.4267,81.4633,81.3535,81.3535,42912.0
2015-12-23 15:50:00,88.92,89.03,88.9,89.02,31452.0,81.3809,81.4816,81.3626,81.4724,31452.0
2015-12-23 15:55:00,89.01,89.09,88.94,89.03,55509.0,81.4633,81.5365,81.3992,81.4816,55509.0
2015-12-24 09:30:00,88.77,89.48,88.77,89.01,11205.0,81.2436,81.8934,81.2436,81.4633,11205.0
2015-12-24 09:35:00,88.96,89.07,88.81,88.81,6060.0,81.4175,81.5182,81.2802,81.2802,6060.0
2015-12-24 09:40:00,88.65,88.8,88.65,88.73,3555.0,81.1338,81.2711,81.1338,81.207,3555.0
2015-12-24 09:45:00,88.74,88.74,88.5,88.67,4365.0,81.2162,81.2162,80.9965,81.1521,4365.0
2015-12-24 09:50:00,88.51,88.68,88.51,88.65,3540.0,81.0057,81.1613,81.0057,81.1338,3540.0
2015-12-24 09:55:00,88.49,88.5,88.46,88.46,1200.0,80.9874,80.9965,80.9599,80.9599,1200.0
2015-12-24 10:00:00,88.42,88.56,88.42,88.45,5400.0,80.9233,81.0514,80.9233,80.9508,5400.0
2015-12-24 10:05:00,88.51,88.63,88.51,88.63,3021.0,81.0057,81.1155,81.0057,81.1155,3021.0
2015-12-24 10:10:00,88.64,88.64,88.59,88.62,1950.0,81.1247,81.1247,81.0789,81.1064,1950.0
2015-12-24 10:15:00,88.56,88.64,88.56,88.61,2400.0,81.0514,81.1247,81.0514,81.0972,2400.0
2015-12-24 10:20:00,88.62,88.63,88.5,88.52,4470.0,81.1064,81.1155,80.9965,81.0148,4470.0
2015-12-24 10:25:00,88.55,88.55,88.36,88.42,8664.0,81.0423,81.0423,80.8684,80.9233,8664.0
2015-12-24 10:30:00,88.43,88.43,88.29,88.29,7800.0,80.9325,80.9325,80.8043,80.8043,7800.0
2015-12-24 10:35:00,88.34,88.35,88.33,88.33,1500.0,80.8501,80.8593,80.8409,80.8409,1500.0
2015-12-24 10:40:00,88.33,88.39,88.28,88.36,3210.0,80.8409,80.8959,80.7952,80.8684,3210.0
2015-12-24 10:45:00,88.34,88.41,88.31,88.34,3192.0,80.8501,80.9142,80.8226,80.8501,3192.0
2015-12-24 10:50:00,88.34,88.42,88.3,88.42,6063.0,80.8501,80.9233,80.8135,80.9233,6063.0
2015-12-24 10:55:00,88.43,88.43,88.33,88.36,4005.0,80.9325,80.9325,80.8409,80.8684,4005.0
2015-12-24 11:00:00,88.46,88.46,88.45,88.45,1200.0,80.9599,80.9599,80.9508,80.9508,1200.0
2015-12-24 11:05:00,88.45,88.56,88.45,88.56,3690.0,80.9508,81.0514,80.9508,81.0514,3690.0
2015-12-24 11:10:00,88.56,88.61,88.49,88.52,12375.0,81.0514,81.0972,80.9874,81.0148,12375.0
2015-12-24 11:15:00,88.5,88.5,88.47,88.47,600.0,80.9965,80.9965,80.9691,80.9691,600.0
2015-12-24 11:20:00,88.49,88.55,88.49,88.55,2619.0,80.9874,81.0423,80.9874,81.0423,2619.0
2015-12-24 11:25:00,88.56,88.57,88.44,88.46,3225.0,81.0514,81.0606,80.9416,80.9599,3225.0
2015-12-24 11:30:00,88.51,88.51,88.43,88.45,5100.0,81.0057,81.0057,80.9325,80.9508,5100.0
2015-12-24 11:35:00,88.4,88.49,88.39,88.49,4179.0,80.905,80.9874,80.8959,80.9874,4179.0
2015-12-24 11:40:00,88.5,88.56,88.49,88.51,3114.0,80.9965,81.0514,80.9874,81.0057,3114.0
2015-12-24 11:45:00,88.48,88.54,88.47,88.54,3576.0,80.9782,81.0331,80.9691,81.0331,3576.0
2015-12-24 11:50:00,88.51,88.53,88.47,88.47,1791.0,81.0057,81.024,80.9691,80.9691,1791.0
2015-12-24 11:55:00,88.52,88.63,88.51,88.59,5400.0,81.0148,81.1155,81.0057,81.0789,5400.0
2015-12-24 12:00:00,88.5,88.56,88.45,88.56,4950.0,80.9965,81.0514,80.9508,81.0514,4950.0
2015-12-24 12:05:00,88.6,88.6,88.6,88.6,600.0,81.0881,81.0881,81.0881,81.0881,600.0
2015-12-24 12:10:00,88.6,88.65,88.59,88.63,1800.0,81.0881,81.1338,81.0789,81.1155,1800.0
2015-12-24 12:15:00,88.62,88.68,88.61,88.61,2853.0,81.1064,81.1613,81.0972,81.0972,2853.0
2015-12-24 12:20:00,88.64,88.68,88.64,88.66,1500.0,81.1247,81.1613,81.1247,81.143,1500.0
2015-12-24 12:25:00,88.69,88.79,88.69,88.78,3510.0,81.1704,81.2619,81.1704,81.2528,3510.0
2015-12-24 12:30:00,88.8,88.8,88.76,88.79,2985.0,81.2711,81.2711,81.2345,81.2619,2985.0
2015-12-24 12:35:00,88.73,88.77,88.72,88.75,4500.0,81.207,81.2436,81.1979,81.2253,4500.0
2015-12-24 12:40:00,88.73,88.73,88.73,88.73,300.0,81.207,81.207,81.207,81.207,300.0
2015-12-24 12:45:00,88.77,88.77,88.67,88.67,3300.0,81.2436,81.2436,81.1521,81.1521,3300.0
2015-12-24 12:50:00,88.63,88.63,88.54,88.54,4200.0,81.1155,81.1155,81.0331,81.0331,4200.0
2015-12-24 12:55:00,88.58,88.58,88.34,88.38,33816.0,81.0698,81.0698,80.8501,80.8867,33816.0
2015-12-28 09:30:00,87.75,88.14,87.75,87.92,12897.0,80.3101,80.6671,80.3101,80.4657,12897.0
2015-12-28 09:35:00,87.95,87.95,87.94,87.94,600.0,80.4932,80.4932,80.484,80.484,600.0
2015-12-28 09:40:00,87.97,88.27,87.97,88.27,1800.0,80.5115,80.786,80.5115,80.786,1800.0
2015-12-28 09:45:00,88.31,88.49,88.24,88.49,2133.0,80.8226,80.9874,80.7586,80.9874,2133.0
2015-12-28 09:50:00,88.41,88.41,88.41,88.41,300.0,80.9142,80.9142,80.9142,80.9142,300.0
2015-12-28 09:55:00,88.58,88.58,88.28,88.47,9246.0,81.0698,81.0698,80.7952,80.9691,9246.0
2015-12-28 10:00:00,88.47,88.5,87.95,87.95,6702.0,80.9691,80.9965,80.4932,80.4932,6702.0
2015-12-28 10:05:00,87.9,88.03,87.83,88.02,3600.0,80.4474,80.5664,80.3833,80.5572,3600.0
2015-12-28 10:10:00,88.03,88.12,87.94,87.98,8820.0,80.5664,80.6488,80.484,80.5206,8820.0
2015-12-28 10:15:00,87.95,87.96,87.94,87.96,900.0,80.4932,80.5023,80.484,80.5023,900.0
2015-12-28 10:20:00,87.93,88.1,87.91,88.06,17586.0,80.4749,80.6304,80.4566,80.5938,17586.0
2015-12-28 10:25:00,87.96,88.2,87.96,88.17,13470.0,80.5023,80.722,80.5023,80.6945,13470.0
2015-12-28 10:30:00,88.19,88.33,88.17,88.31,13350.0,80.7128,80.8409,80.6945,80.8226,13350.0
2015-12-28 10:35:00,88.22,88.26,88.22,88.26,1440.0,80.7403,80.7769,80.7403,80.7769,1440.0
2015-12-28 10:40:00,88.32,88.36,88.32,88.36,1200.0,80.8318,80.8684,80.8318,80.8684,1200.0
2015-12-28 10:45:00,88.37,88.37,88.17,88.17,10182.0,80.8776,80.8776,80.6945,80.6945,10182.0
2015-12-28 10:50:00,88.14,88.17,88.14,88.14,1200.0,80.6671,80.6945,80.6671,80.6671,1200.0
2015-12-28 10:55:00,88.12,88.16,88.05,88.08,2700.0,80.6488,80.6854,80.5847,80.6121,2700.0
2015-12-28 11:00:00,88.11,88.11,88.05,88.05,900.0,80.6396,80.6396,80.5847,80.5847,900.0
2015-12-28 11:05:00,88.0,88.09,87.97,88.02,4392.0,80.5389,80.6213,80.5115,80.5572,4392.0
2015-12-28 11:10:00,88.06,88.16,88.05,88.05,5145.0,80.5938,80.6854,80.5847,80.5847,5145.0
2015-12-28 11:15:00,88.03,88.07,88.03,88.07,1884.0,80.5664,80.603,80.5664,80.603,1884.0
2015-12-28 11:20:00,88.04,88.18,88.04,88.1,4200.0,80.5755,80.7037,80.5755,80.6304,4200.0
2015-12-28 11:25:00,88.07,88.08,88.04,88.04,2400.0,80.603,80.6121,80.5755,80.5755,2400.0
2015-12-28 11:30:00,88.07,88.23,88.07,88.17,2700.0,80.603,80.7494,80.603,80.6945,2700.0
2015-12-28 11:35:00,88.17,88.21,88.17,88.21,5274.0,80.6945,80.7311,80.6945,80.7311,5274.0
2015-12-28 11:40:00,88.16,88.33,88.16,88.29,3900.0,80.6854,80.8409,80.6854,80.8043,3900.0
2015-12-28 11:45:00,88.28,88.28,88.22,88.24,2823.0,80.7952,80.7952,80.7403,80.7586,2823.0
2015-12-28 11:50:00,88.3,88.42,88.29,88.38,3828.0,80.8135,80.9233,80.8043,80.8867,3828.0
2015-12-28 11:55:00,88.31,88.34,88.25,88.25,2820.0,80.8226,80.8501,80.7677,80.7677,2820.0
2015-12-28 12:00:00,88.28,88.37,88.28,88.37,3000.0,80.7952,80.8776,80.7952,80.8776,3000.0
2015-12-28 12:05:00,88.37,88.41,88.37,88.41,1200.0,80.8776,80.9142,80.8776,80.9142,1200.0
2015-12-28 12:10:00,88.29,88.29,88.21,88.21,1800.0,80.8043,80.8043,80.7311,80.7311,1800.0
2015-12-28 12:15:00,88.24,88.35,88.22,88.28,16005.0,80.7586,80.8593,80.7403,80.7952,16005.0
2015-12-28 12:20:00,88.3,88.3,88.18,88.19,1500.0,80.8135,80.8135,80.7037,80.7128,1500.0
2015-12-28 12:25:00,88.11,88.25,88.11,88.25,7239.0,80.6396,80.7677,80.6396,80.7677,7239.0
2015-12-28 12:30:00,88.28,88.31,88.15,88.27,15315.0,80.7952,80.8226,80.6762,80.786,15315.0
2015-12-28 12:35:00,88.27,88.4,88.27,88.35,4593.0,80.786,80.905,80.786,80.8593,4593.0
2015-12-28 12:40:00,88.37,88.37,88.2,88.21,15825.0,80.8776,80.8776,80.722,80.7311,15825.0
2015-12-28 12:45:00,88.26,88.33,88.25,88.27,11100.0,80.7769,80.8409,80.7677,80.786,11100.0
2015-12-28 12:50:00,88.26,88.36,88.23,88.23,3600.0,80.7769,80.8684,80.7494,80.7494,3600.0
2015-12-28 12:55:00,88.17,88.19,88.14,88.15,7230.0,80.6945,80.7128,80.6671,80.6762,7230.0
2015-12-28 13:00:00,88.16,88.18,88.13,88.15,7134.0,80.6854,80.7037,80.6579,80.6762,7134.0
2015-12-28 13:05:00,88.17,88.37,88.17,88.35,7275.0,80.6945,80.8776,80.6945,80.8593,7275.0
2015-12-28 13:10:00,88.29,88.5,88.23,88.4,47193.0,80.8043,80.9965,80.7494,80.905,47193.0
2015-12-28 13:15:00,88.42,88.52,88.3,88.34,29286.0,80.9233,81.0148,80.8135,80.8501,29286.0
2015-12-28 13:20:00,88.35,88.39,88.32,88.32,6600.0,80.8593,80.8959,80.8318,80.8318,6600.0
2015-12-28 13:25:00,88.33,88.36,88.26,88.26,11400.0,80.8409,80.8684,80.7769,80.7769,11400.0
2015-12-28 13:30:00,88.33,88.39,88.29,88.29,44781.0,80.8409,80.8959,80.8043,80.8043,44781.0
2015-12-28 13:35:00,88.28,88.29,88.21,88.21,3300.0,80.7952,80.8043,80.7311,80.7311,3300.0
2015-12-28 13:40:00,88.24,88.28,88.21,88.21,3987.0,80.7586,80.7952,80.7311,80.7311,3987.0
2015-12-28 13:45:00,88.17,88.19,88.1,88.1,1500.0,80.6945,80.7128,80.6304,80.6304,1500.0
2015-12-28 13:50:00,88.17,88.23,88.07,88.07,13752.0,80.6945,80.7494,80.603,80.603,13752.0
2015-12-28 13:55:00,88.05,88.17,88.05,88.06,10299.0,80.5847,80.6945,80.5847,80.5938,10299.0
2015-12-28 14:00:00,88.05,88.16,87.97,88.11,17007.0,80.5847,80.6854,80.5115,80.6396,17007.0
2015-12-28 14:05:00,88.02,88.17,88.02,88.06,22956.0,80.5572,80.6945,80.5572,80.5938,22956.0
2015-12-28 14:10:00,88.03,88.03,87.99,87.99,3558.0,80.5664,80.5664,80.5298,80.5298,3558.0
2015-12-28 14:15:00,88.05,88.08,88.02,88.06,3000.0,80.5847,80.6121,80.5572,80.5938,3000.0
2015-12-28 14:20:00,88.08,88.08,88.03,88.03,600.0,80.6121,80.6121,80.5664,80.5664,600.0
2015-12-28 14:25:00,88.03,88.11,88.03,88.04,4509.0,80.5664,80.6396,80.5664,80.5755,4509.0
2015-12-28 14:30:00,88.08,88.17,88.07,88.1,11496.0,80.6121,80.6945,80.603,80.6304,11496.0
2015-12-28 14:35:00,88.15,88.26,88.12,88.26,6597.0,80.6762,80.7769,80.6488,80.7769,6597.0
2015-12-28 14:40:00,88.24,88.24,88.21,88.21,600.0,80.7586,80.7586,80.7311,80.7311,600.0
2015-12-28 14:45:00,88.22,88.26,88.15,88.23,8394.0,80.7403,80.7769,80.6762,80.7494,8394.0
2015-12-28 14:50:00,88.24,88.29,88.24,88.29,3720.0,80.7586,80.8043,80.7586,80.8043,3720.0
2015-12-28 14:55:00,88.27,88.27,88.27,88.27,300.0,80.786,80.786,80.786,80.786,300.0
2015-12-28 15:00:00,88.24,88.24,88.18,88.2,4197.0,80.7586,80.7586,80.7037,80.722,4197.0
2015-12-28 15:05:00,88.15,88.2,88.14,88.2,4200.0,80.6762,80.722,80.6671,80.722,4200.0
2015-12-28 15:10:00,88.22,88.22,88.18,88.18,2700.0,80.7403,80.7403,80.7037,80.7037,2700.0
2015-12-28 15:15:00,88.13,88.18,88.07,88.07,8622.0,80.6579,80.7037,80.603,80.603,8622.0
2015-12-28 15:20:00,88.05,88.2,88.05,88.12,10248.0,80.5847,80.722,80.5847,80.6488,10248.0
2015-12-28 15:25:00,88.13,88.17,88.06,88.07,15000.0,80.6579,80.6945,80.5938,80.603,15000.0
2015-12-28 15:30:00,88.05,88.08,88.03,88.08,13800.0,80.5847,80.6121,80.5664,80.6121,13800.0
2015-12-28 15:35:00,88.04,88.09,87.99,88.07,7611.0,80.5755,80.6213,80.5298,80.603,7611.0
2015-12-28 15:40:00,88.05,88.09,88.05,88.05,10533.0,80.5847,80.6213,80.5847,80.5847,10533.0
2015-12-28 15:45:00,88.05,88.06,88.01,88.03,17595.0,80.5847,80.5938,80.5481,80.5664,17595.0
2015-12-28 15:50:00,88.05,88.09,88.03,88.07,22383.0,80.5847,80.6213,80.5664,80.603,22383.0
2015-12-28 15:55:00,88.05,88.11,88.02,88.08,62469.0,80.5847,80.6396,80.5572,80.6121,62469.0
2015-12-29 09:30:00,88.67,88.79,88.19,88.2,15507.0,81.1521,81.2619,80.7128,80.722,15507.0
2015-12-29 09:35:00,88.35,88.51,88.21,88.32,17559.0,80.8593,81.0057,80.7311,80.8318,17559.0
2015-12-29 09:40:00,88.33,88.42,88.2,88.34,5580.0,80.8409,80.9233,80.722,80.8501,5580.0
2015-12-29 09:45:00,88.33,88.58,88.33,88.39,29799.0,80.8409,81.0698,80.8409,80.8959,29799.0
2015-12-29 09:50:00,88.41,88.45,88.25,88.29,27678.0,80.9142,80.9508,80.7677,80.8043,27678.0
2015-12-29 09:55:00,88.36,88.45,88.36,88.45,4191.0,80.8684,80.9508,80.8684,80.9508,4191.0
2015-12-29 10:00:00,88.45,88.52,88.42,88.49,5700.0,80.9508,81.0148,80.9233,80.9874,5700.0
2015-12-29 10:05:00,88.51,88.58,88.49,88.55,2700.0,81.0057,81.0698,80.9874,81.0423,2700.0
2015-12-29 10:10:00,88.57,88.65,88.56,88.56,3069.0,81.0606,81.1338,81.0514,81.0514,3069.0
2015-12-29 10:15:00,88.5,88.58,88.43,88.58,4410.0,80.9965,81.0698,80.9325,81.0698,4410.0
2015-12-29 10:20:00,88.66,88.66,88.5,88.5,2100.0,81.143,81.143,80.9965,80.9965,2100.0
2015-12-29 10:25:00,88.54,88.54,88.46,88.51,3600.0,81.0331,81.0331,80.9599,81.0057,3600.0
2015-12-29 10:30:00,88.53,88.59,88.48,88.48,4200.0,81.024,81.0789,80.9782,80.9782,4200.0
2015-12-29 10:35:00,88.35,88.37,88.32,88.32,1800.0,80.8593,80.8776,80.8318,80.8318,1800.0
2015-12-29 10:40:00,88.3,88.35,88.26,88.3,4200.0,80.8135,80.8593,80.7769,80.8135,4200.0
2015-12-29 10:45:00,88.31,88.33,88.21,88.21,4995.0,80.8226,80.8409,80.7311,80.7311,4995.0
2015-12-29 10:50:00,88.19,88.29,88.18,88.29,9300.0,80.7128,80.8043,80.7037,80.8043,9300.0
2015-12-29 10:55:00,88.32,88.37,88.21,88.22,28245.0,80.8318,80.8776,80.7311,80.7403,28245.0
2015-12-29 11:00:00,88.25,88.44,88.22,88.44,9600.0,80.7677,80.9416,80.7403,80.9416,9600.0
2015-12-29 11:05:00,88.44,88.5,88.44,88.45,9636.0,80.9416,80.9965,80.9416,80.9508,9636.0
2015-12-29 11:10:00,88.48,88.48,88.38,88.39,8700.0,80.9782,80.9782,80.8867,80.8959,8700.0
2015-12-29 11:15:00,88.4,88.5,88.4,88.5,4845.0,80.905,80.9965,80.905,80.9965,4845.0
2015-12-29 11:20:00,88.49,88.49,88.43,88.43,1500.0,80.9874,80.9874,80.9325,80.9325,1500.0
2015-12-29 11:25:00,88.42,88.5,88.38,88.45,12060.0,80.9233,80.9965,80.8867,80.9508,12060.0
2015-12-29 11:30:00,88.5,88.64,88.5,88.61,9300.0,80.9965,81.1247,80.9965,81.0972,9300.0
2015-12-29 11:35:00,88.56,88.58,88.49,88.51,3318.0,81.0514,81.0698,80.9874,81.0057,3318.0
2015-12-29 11:40:00,88.5,88.63,88.45,88.5,17160.0,80.9965,81.1155,80.9508,80.9965,17160.0
2015-12-29 11:45:00,88.55,88.55,88.45,88.5,6300.0,81.0423,81.0423,80.9508,80.9965,6300.0
2015-12-29 11:50:00,88.5,88.5,88.45,88.48,9006.0,80.9965,80.9965,80.9508,80.9782,9006.0
2015-12-29 11:55:00,88.48,88.55,88.48,88.5,12444.0,80.9782,81.0423,80.9782,80.9965,12444.0
2015-12-29 12:00:00,88.46,88.52,88.45,88.45,4581.0,80.9599,81.0148,80.9508,80.9508,4581.0
2015-12-29 12:05:00,88.45,88.45,88.32,88.33,4455.0,80.9508,80.9508,80.8318,80.8409,4455.0
2015-12-29 12:10:00,88.34,88.37,88.31,88.36,8328.0,80.8501,80.8776,80.8226,80.8684,8328.0
2015-12-29 12:15:00,88.39,88.41,88.28,88.32,39435.0,80.8959,80.9142,80.7952,80.8318,39435.0
2015-12-29 12:20:00,88.3,88.37,88.3,88.37,6000.0,80.8135,80.8776,80.8135,80.8776,6000.0
2015-12-29 12:25:00,88.34,88.34,88.26,88.26,5643.0,80.8501,80.8501,80.7769,80.7769,5643.0
2015-12-29 12:30:00,88.27,88.28,88.2,88.2,7800.0,80.786,80.7952,80.722,80.722,7800.0
2015-12-29 12:35:00,88.16,88.24,88.16,88.24,5100.0,80.6854,80.7586,80.6854,80.7586,5100.0
2015-12-29 12:40:00,88.25,88.28,88.21,88.21,2700.0,80.7677,80.7952,80.7311,80.7311,2700.0
2015-12-29 12:45:00,88.16,88.18,88.11,88.12,7692.0,80.6854,80.7037,80.6396,80.6488,7692.0
2015-12-29 12:50:00,88.13,88.16,88.09,88.09,7701.0,80.6579,80.6854,80.6213,80.6213,7701.0
2015-12-29 12:55:00,88.1,88.17,88.1,88.17,2775.0,80.6304,80.6945,80.6304,80.6945,2775.0
2015-12-29 13:00:00,88.13,88.16,88.04,88.06,16635.0,80.6579,80.6854,80.5755,80.5938,16635.0
2015-12-29 13:05:00,88.05,88.08,87.97,88.08,17958.0,80.5847,80.6121,80.5115,80.6121,17958.0
2015-12-29 13:10:00,88.08,88.17,88.08,88.11,13413.0,80.6121,80.6945,80.6121,80.6396,13413.0
2015-12-29 13:15:00,88.16,88.25,88.16,88.23,7467.0,80.6854,80.7677,80.6854,80.7494,7467.0
2015-12-29 13:20:00,88.26,88.31,88.26,88.26,4500.0,80.7769,80.8226,80.7769,80.7769,4500.0
2015-12-29 13:25:00,88.26,88.27,88.2,88.27,6600.0,80.7769,80.786,80.722,80.786,6600.0
2015-12-29 13:30:00,88.25,88.27,88.17,88.17,41397.0,80.7677,80.786,80.6945,80.6945,41397.0
2015-12-29 13:35:00,88.17,88.23,88.16,88.2,7260.0,80.6945,80.7494,80.6854,80.722,7260.0
2015-12-29 13:40:00,88.17,88.27,88.16,88.22,70812.0,80.6945,80.786,80.6854,80.7403,70812.0
2015-12-29 13:45:00,88.24,88.24,88.1,88.19,23970.0,80.7586,80.7586,80.6304,80.7128,23970.0
2015-12-29 13:50:00,88.25,88.25,88.18,88.19,3900.0,80.7677,80.7677,80.7037,80.7128,3900.0
2015-12-29 13:55:00,88.19,88.24,88.17,88.24,4500.0,80.7128,80.7586,80.6945,80.7586,4500.0
2015-12-29 14:00:00,88.26,88.26,88.19,88.19,3900.0,80.7769,80.7769,80.7128,80.7128,3900.0
2015-12-29 14:05:00,88.23,88.28,88.21,88.22,7614.0,80.7494,80.7952,80.7311,80.7403,7614.0
2015-12-29 14:10:00,88.19,88.21,88.1,88.1,3000.0,80.7128,80.7311,80.6304,80.6304,3000.0
2015-12-29 14:15:00,88.13,88.13,88.07,88.08,6000.0,80.6579,80.6579,80.603,80.6121,6000.0
2015-12-29 14:20:00,88.09,88.12,88.04,88.12,5100.0,80.6213,80.6488,80.5755,80.6488,5100.0
2015-12-29 14:25:00,88.12,88.15,88.07,88.15,3600.0,80.6488,80.6762,80.603,80.6762,3600.0
2015-12-29 14:30:00,88.18,88.18,88.04,88.06,18312.0,80.7037,80.7037,80.5755,80.5938,18312.0
2015-12-29 14:35:00,88.06,88.1,88.05,88.1,7200.0,80.5938,80.6304,80.5847,80.6304,7200.0
2015-12-29 14:40:00,88.13,88.17,88.13,88.14,3900.0,80.6579,80.6945,80.6579,80.6671,3900.0
2015-12-29 14:45:00,88.15,88.18,88.11,88.13,3840.0,80.6762,80.7037,80.6396,80.6579,3840.0
2015-12-29 14:50:00,88.12,88.19,88.11,88.19,13050.0,80.6488,80.7128,80.6396,80.7128,13050.0
2015-12-29 14:55:00,88.16,88.23,88.14,88.23,7275.0,80.6854,80.7494,80.6671,80.7494,7275.0
2015-12-29 15:00:00,88.25,88.3,88.25,88.3,7800.0,80.7677,80.8135,80.7677,80.8135,7800.0
2015-12-29 15:05:00,88.27,88.34,88.23,88.32,8616.0,80.786,80.8501,80.7494,80.8318,8616.0
2015-12-29 15:10:00,88.3,88.32,88.22,88.22,8850.0,80.8135,80.8318,80.7403,80.7403,8850.0
2015-12-29 15:15:00,88.25,88.32,88.23,88.23,14100.0,80.7677,80.8318,80.7494,80.7494,14100.0
2015-12-29 15:20:00,88.25,88.34,88.22,88.33,23871.0,80.7677,80.8501,80.7403,80.8409,23871.0
2015-12-29 15:25:00,88.34,88.43,88.33,88.37,34962.0,80.8501,80.9325,80.8409,80.8776,34962.0
2015-12-29 15:30:00,88.4,88.42,88.33,88.35,10272.0,80.905,80.9233,80.8409,80.8593,10272.0
2015-12-29 15:35:00,88.31,88.32,88.2,88.22,9300.0,80.8226,80.8318,80.722,80.7403,9300.0
2015-12-29 15:40:00,88.2,88.24,88.15,88.23,23388.0,80.722,80.7586,80.6762,80.7494,23388.0
2015-12-29 15:45:00,88.23,88.29,88.22,88.29,12600.0,80.7494,80.8043,80.7403,80.8043,12600.0
2015-12-29 15:50:00,88.3,88.32,88.24,88.29,31200.0,80.8135,80.8318,80.7586,80.8043,31200.0
2015-12-29 15:55:00,88.27,88.37,88.24,88.24,39741.0,80.786,80.8776,80.7586,80.7586,39741.0
2015-12-30 09:30:00,87.98,87.98,87.95,87.95,12669.0,80.5206,80.5206,80.4932,80.4932,12669.0
2015-12-30 09:35:00,88.12,88.12,87.96,88.05,5100.0,80.6488,80.6488,80.5023,80.5847,5100.0
2015-12-30 09:40:00,88.11,88.14,88.06,88.06,7500.0,80.6396,80.6671,80.5938,80.5938,7500.0
2015-12-30 09:45:00,88.05,88.15,88.05,88.13,1800.0,80.5847,80.6762,80.5847,80.6579,1800.0
2015-12-30 09:50:00,88.07,88.16,88.06,88.16,3417.0,80.603,80.6854,80.5938,80.6854,3417.0
2015-12-30 09:55:00,88.17,88.18,88.07,88.17,11550.0,80.6945,80.7037,80.603,80.6945,11550.0
2015-12-30 10:00:00,88.25,88.39,88.18,88.38,6807.0,80.7677,80.8959,80.7037,80.8867,6807.0
2015-12-30 10:05:00,88.4,88.5,88.4,88.43,8124.0,80.905,80.9965,80.905,80.9325,8124.0
2015-12-30 10:10:00,88.48,88.49,88.3,88.49,11283.0,80.9782,80.9874,80.8135,80.9874,11283.0
2015-12-30 10:15:00,88.5,88.6,88.5,88.56,6000.0,80.9965,81.0881,80.9965,81.0514,6000.0
2015-12-30 10:20:00,88.56,88.58,88.52,88.57,3960.0,81.0514,81.0698,81.0148,81.0606,3960.0
2015-12-30 10:25:00,88.62,88.62,88.56,88.57,2400.0,81.1064,81.1064,81.0514,81.0606,2400.0
2015-12-30 10:30:00,88.53,88.55,88.48,88.55,1800.0,81.024,81.0423,80.9782,81.0423,1800.0
2015-12-30 10:35:00,88.55,88.58,88.49,88.5,3900.0,81.0423,81.0698,80.9874,80.9965,3900.0
2015-12-30 10:40:00,88.51,88.68,88.51,88.68,1566.0,81.0057,81.1613,81.0057,81.1613,1566.0
2015-12-30 10:45:00,88.7,88.7,88.57,88.6,6705.0,81.1796,81.1796,81.0606,81.0881,6705.0
2015-12-30 10:50:00,88.58,88.73,88.58,88.71,6600.0,81.0698,81.207,81.0698,81.1887,6600.0
2015-12-30 10:55:00,88.73,88.73,88.71,88.71,600.0,81.207,81.207,81.1887,81.1887,600.0
2015-12-30 11:00:00,88.71,88.77,88.68,88.72,7776.0,81.1887,81.2436,81.1613,81.1979,7776.0
2015-12-30 11:05:00,88.73,88.8,88.65,88.77,16500.0,81.207,81.2711,81.1338,81.2436,16500.0
2015-12-30 11:10:00,88.77,88.77,88.64,88.64,3600.0,81.2436,81.2436,81.1247,81.1247,3600.0
2015-12-30 11:15:00,88.69,88.77,88.64,88.64,38052.0,81.1704,81.2436,81.1247,81.1247,38052.0
2015-12-30 11:20:00,88.6,88.64,88.44,88.57,15300.0,81.0881,81.1247,80.9416,81.0606,15300.0
2015-12-30 11:25:00,88.49,88.63,88.49,88.63,4200.0,80.9874,81.1155,80.9874,81.1155,4200.0
2015-12-30 11:30:00,88.62,88.67,88.35,88.35,20775.0,81.1064,81.1521,80.8593,80.8593,20775.0
2015-12-30 11:35:00,88.41,88.43,88.37,88.37,3300.0,80.9142,80.9325,80.8776,80.8776,3300.0
2015-12-30 11:40:00,88.36,88.4,88.32,88.32,7758.0,80.8684,80.905,80.8318,80.8318,7758.0
2015-12-30 11:45:00,88.36,88.38,88.31,88.31,3030.0,80.8684,80.8867,80.8226,80.8226,3030.0
2015-12-30 11:50:00,88.31,88.31,88.31,88.31,0.0,80.8226,80.8226,80.8226,80.8226,0.0
2015-12-30 11:55:00,88.31,88.31,88.27,88.28,4800.0,80.8226,80.8226,80.786,80.7952,4800.0
2015-12-30 12:00:00,88.26,88.28,88.24,88.25,10158.0,80.7769,80.7952,80.7586,80.7677,10158.0
2015-12-30 12:05:00,88.17,88.26,88.15,88.22,5100.0,80.6945,80.7769,80.6762,80.7403,5100.0
2015-12-30 12:10:00,88.24,88.28,88.13,88.28,23154.0,80.7586,80.7952,80.6579,80.7952,23154.0
2015-12-30 12:15:00,88.21,88.25,88.21,88.21,900.0,80.7311,80.7677,80.7311,80.7311,900.0
2015-12-30 12:20:00,88.2,88.2,87.99,87.99,29445.0,80.722,80.722,80.5298,80.5298,29445.0
2015-12-30 12:25:00,88.0,88.12,87.98,88.0,23406.0,80.5389,80.6488,80.5206,80.5389,23406.0
2015-12-30 12:30:00,87.98,87.98,87.84,87.88,11427.0,80.5206,80.5206,80.3925,80.4291,11427.0
2015-12-30 12:35:00,87.83,87.91,87.83,87.91,2100.0,80.3833,80.4566,80.3833,80.4566,2100.0
2015-12-30 12:40:00,87.88,87.91,87.84,87.91,9300.0,80.4291,80.4566,80.3925,80.4566,9300.0
2015-12-30 12:45:00,87.95,88.0,87.92,88.0,2400.0,80.4932,80.5389,80.4657,80.5389,2400.0
2015-12-30 12:50:00,87.96,87.97,87.74,87.75,27408.0,80.5023,80.5115,80.301,80.3101,27408.0
2015-12-30 12:55:00,87.75,87.78,87.61,87.77,33885.0,80.3101,80.3376,80.182,80.3284,33885.0
2015-12-30 13:00:00,87.79,87.82,87.73,87.73,44175.0,80.3467,80.3742,80.2918,80.2918,44175.0
2015-12-30 13:05:00,87.68,87.76,87.66,87.76,5700.0,80.2461,80.3193,80.2278,80.3193,5700.0
2015-12-30 13:10:00,87.78,87.78,87.58,87.58,39300.0,80.3376,80.3376,80.1545,80.1545,39300.0
2015-12-30 13:15:00,87.58,87.62,87.46,87.47,13893.0,80.1545,80.1911,80.0447,80.0539,13893.0
2015-12-30 13:20:00,87.47,87.47,87.33,87.37,7554.0,80.0539,80.0539,79.9257,79.9623,7554.0
2015-12-30 13:25:00,87.34,87.5,87.31,87.44,34998.0,79.9349,80.0813,79.9074,80.0264,34998.0
2015-12-30 13:30:00,87.45,87.55,87.42,87.51,30120.0,80.0356,80.1271,80.0081,80.0905,30120.0
2015-12-30 13:35:00,87.58,87.59,87.58,87.59,1200.0,80.1545,80.1637,80.1545,80.1637,1200.0
2015-12-30 13:40:00,87.61,87.66,87.61,87.62,9510.0,80.182,80.2278,80.182,80.1911,9510.0
2015-12-30 13:45:00,87.65,87.67,87.53,87.57,42972.0,80.2186,80.2369,80.1088,80.1454,42972.0
2015-12-30 13:50:00,87.57,87.59,87.44,87.47,26454.0,80.1454,80.1637,80.0264,80.0539,26454.0
2015-12-30 13:55:00,87.43,87.5,87.42,87.47,45561.0,80.0173,80.0813,80.0081,80.0539,45561.0
2015-12-30 14:00:00,87.42,87.6,87.42,87.6,3630.0,80.0081,80.1728,80.0081,80.1728,3630.0
2015-12-30 14:05:00,87.57,87.58,87.48,87.5,21246.0,80.1454,80.1545,80.063,80.0813,21246.0
2015-12-30 14:10:00,87.49,87.58,87.49,87.55,12699.0,80.0722,80.1545,80.0722,80.1271,12699.0
2015-12-30 14:15:00,87.56,87.65,87.53,87.65,7800.0,80.1362,80.2186,80.1088,80.2186,7800.0
2015-12-30 14:20:00,87.65,87.7,87.62,87.62,3300.0,80.2186,80.2644,80.1911,80.1911,3300.0
2015-12-30 14:25:00,87.57,87.61,87.56,87.56,5655.0,80.1454,80.182,80.1362,80.1362,5655.0
2015-12-30 14:30:00,87.55,87.65,87.52,87.59,26202.0,80.1271,80.2186,80.0996,80.1637,26202.0
2015-12-30 14:35:00,87.56,87.58,87.51,87.54,39678.0,80.1362,80.1545,80.0905,80.1179,39678.0
2015-12-30 14:40:00,87.54,87.56,87.46,87.48,36912.0,80.1179,80.1362,80.0447,80.063,36912.0
2015-12-30 14:45:00,87.47,87.52,87.36,87.4,22986.0,80.0539,80.0996,79.9532,79.9898,22986.0
2015-12-30 14:50:00,87.39,87.45,87.35,87.39,51576.0,79.9806,80.0356,79.944,79.9806,51576.0
2015-12-30 14:55:00,87.42,87.52,87.37,87.52,25911.0,80.0081,80.0996,79.9623,80.0996,25911.0
2015-12-30 15:00:00,87.57,87.72,87.56,87.72,17850.0,80.1454,80.2827,80.1362,80.2827,17850.0
2015-12-30 15:05:00,87.71,87.75,87.6,87.65,79698.0,80.2735,80.3101,80.1728,80.2186,79698.0
2015-12-30 15:10:00,87.63,87.67,87.52,87.52,37683.0,80.2003,80.2369,80.0996,80.0996,37683.0
2015-12-30 15:15:00,87.57,87.74,87.57,87.7,8196.0,80.1454,80.301,80.1454,80.2644,8196.0
2015-12-30 15:20:00,87.77,87.82,87.74,87.82,4200.0,80.3284,80.3742,80.301,80.3742,4200.0
2015-12-30 15:25:00,87.77,87.8,87.74,87.8,9012.0,80.3284,80.3559,80.301,80.3559,9012.0
2015-12-30 15:30:00,87.82,87.82,87.43,87.47,15468.0,80.3742,80.3742,80.0173,80.0539,15468.0
2015-12-30 15:35:00,87.42,87.45,87.23,87.44,12597.0,80.0081,80.0356,79.8342,80.0264,12597.0
2015-12-30 15:40:00,87.42,87.58,87.35,87.57,17700.0,80.0081,80.1545,79.944,80.1454,17700.0
2015-12-30 15:45:00,87.58,87.59,87.49,87.54,19569.0,80.1545,80.1637,80.0722,80.1179,19569.0
2015-12-30 15:50:00,87.54,87.6,87.44,87.48,19284.0,80.1179,80.1728,80.0264,80.063,19284.0
2015-12-30 15:55:00,87.49,87.53,87.42,87.45,44337.0,80.0722,80.1088,80.0081,80.0356,44337.0
2015-12-31 09:30:00,87.14,87.14,87.11,87.11,7731.0,79.7518,79.7518,79.7244,79.7244,7731.0
2015-12-31 09:35:00,87.05,87.26,87.05,87.23,3282.0,79.6695,79.8617,79.6695,79.8342,3282.0
2015-12-31 09:40:00,87.3,87.31,87.02,87.04,8721.0,79.8983,79.9074,79.642,79.6603,8721.0
2015-12-31 09:45:00,87.16,87.17,86.92,86.97,16620.0,79.7701,79.7793,79.5505,79.5963,16620.0
2015-12-31 09:50:00,86.97,87.13,86.88,87.13,42147.0,79.5963,79.7427,79.5139,79.7427,42147.0
2015-12-31 09:55:00,87.22,87.22,87.13,87.15,1290.0,79.8251,79.8251,79.7427,79.761,1290.0
2015-12-31 10:00:00,87.32,87.38,87.19,87.21,7305.0,79.9166,79.9715,79.7976,79.8159,7305.0
2015-12-31 10:05:00,87.25,87.26,87.13,87.19,31131.0,79.8525,79.8617,79.7427,79.7976,31131.0
2015-12-31 10:10:00,87.23,87.23,87.07,87.12,13383.0,79.8342,79.8342,79.6878,79.7335,13383.0
2015-12-31 10:15:00,87.13,87.13,87.04,87.1,3024.0,79.7427,79.7427,79.6603,79.7152,3024.0
2015-12-31 10:20:00,87.12,87.24,87.04,87.24,28998.0,79.7335,79.8434,79.6603,79.8434,28998.0
2015-12-31 10:25:00,87.23,87.24,87.15,87.15,6000.0,79.8342,79.8434,79.761,79.761,6000.0
2015-12-31 10:30:00,87.14,87.19,87.0,87.0,2475.0,79.7518,79.7976,79.6237,79.6237,2475.0
2015-12-31 10:35:00,87.03,87.04,86.9,86.9,3000.0,79.6512,79.6603,79.5322,79.5322,3000.0
2015-12-31 10:40:00,86.95,86.97,86.89,86.97,3648.0,79.5779,79.5963,79.523,79.5963,3648.0
2015-12-31 10:45:00,86.9,87.07,86.9,87.0,25518.0,79.5322,79.6878,79.5322,79.6237,25518.0
2015-12-31 10:50:00,87.0,87.11,86.95,87.04,28674.0,79.6237,79.7244,79.5779,79.6603,28674.0
2015-12-31 10:55:00,87.11,87.18,87.0,87.13,42636.0,79.7244,79.7884,79.6237,79.7427,42636.0
2015-12-31 11:00:00,87.13,87.21,87.13,87.2,5100.0,79.7427,79.8159,79.7427,79.8068,5100.0
2015-12-31 11:05:00,87.26,87.3,87.22,87.27,3870.0,79.8617,79.8983,79.8251,79.8708,3870.0
2015-12-31 11:10:00,87.27,87.42,87.25,87.42,18156.0,79.8708,80.0081,79.8525,80.0081,18156.0
2015-12-31 11:15:00,87.42,87.42,87.28,87.37,10236.0,80.0081,80.0081,79.88,79.9623,10236.0
2015-12-31 11:20:00,87.38,87.42,87.3,87.3,4995.0,79.9715,80.0081,79.8983,79.8983,4995.0
2015-12-31 11:25:00,87.34,87.43,87.32,87.4,12930.0,79.9349,80.0173,79.9166,79.9898,12930.0
2015-12-31 11:30:00,87.3,87.35,87.22,87.35,6000.0,79.8983,79.944,79.8251,79.944,6000.0
2015-12-31 11:35:00,87.44,87.47,87.38,87.4,20757.0,80.0264,80.0539,79.9715,79.9898,20757.0
2015-12-31 11:40:00,87.44,87.46,87.4,87.46,2700.0,80.0264,80.0447,79.9898,80.0447,2700.0
2015-12-31 11:45:00,87.5,87.58,87.5,87.56,5658.0,80.0813,80.1545,80.0813,80.1362,5658.0
2015-12-31 11:50:00,87.55,87.55,87.49,87.49,1578.0,80.1271,80.1271,80.0722,80.0722,1578.0
2015-12-31 11:55:00,87.51,87.59,87.49,87.56,13800.0,80.0905,80.1637,80.0722,80.1362,13800.0
2015-12-31 12:00:00,87.56,87.64,87.5,87.64,40344.0,80.1362,80.2094,80.0813,80.2094,40344.0
2015-12-31 12:05:00,87.62,87.76,87.58,87.76,8187.0,80.1911,80.3193,80.1545,80.3193,8187.0
2015-12-31 12:10:00,87.72,87.79,87.58,87.61,41223.0,80.2827,80.3467,80.1545,80.182,41223.0
2015-12-31 12:15:00,87.64,87.76,87.64,87.75,7500.0,80.2094,80.3193,80.2094,80.3101,7500.0
2015-12-31 12:20:00,87.73,87.73,87.69,87.7,6000.0,80.2918,80.2918,80.2552,80.2644,6000.0
2015-12-31 12:25:00,87.71,87.83,87.71,87.82,6600.0,80.2735,80.3833,80.2735,80.3742,6600.0
2015-12-31 12:30:00,87.76,87.77,87.67,87.67,3090.0,80.3193,80.3284,80.2369,80.2369,3090.0
2015-12-31 12:35:00,87.7,87.74,87.62,87.67,22041.0,80.2644,80.301,80.1911,80.2369,22041.0
2015-12-31 12:40:00,87.66,87.78,87.65,87.75,48552.0,80.2278,80.3376,80.2186,80.3101,48552.0
2015-12-31 12:45:00,87.79,87.83,87.67,87.73,53286.0,80.3467,80.3833,80.2369,80.2918,53286.0
2015-12-31 12:50:00,87.74,87.77,87.74,87.77,1500.0,80.301,80.3284,80.301,80.3284,1500.0
2015-12-31 12:55:00,87.72,87.74,87.56,87.63,31200.0,80.2827,80.301,80.1362,80.2003,31200.0
2015-12-31 13:00:00,87.63,87.72,87.52,87.55,18603.0,80.2003,80.2827,80.0996,80.1271,18603.0
2015-12-31 13:05:00,87.48,87.48,87.33,87.37,3600.0,80.063,80.063,79.9257,79.9623,3600.0
2015-12-31 13:10:00,87.42,87.5,87.37,87.47,58326.0,80.0081,80.0813,79.9623,80.0539,58326.0
2015-12-31 13:15:00,87.47,87.52,87.43,87.48,34965.0,80.0539,80.0996,80.0173,80.063,34965.0
2015-12-31 13:20:00,87.45,87.57,87.45,87.57,6900.0,80.0356,80.1454,80.0356,80.1454,6900.0
2015-12-31 13:25:00,87.54,87.54,87.38,87.42,5760.0,80.1179,80.1179,79.9715,80.0081,5760.0
2015-12-31 13:30:00,87.42,87.46,87.35,87.45,48936.0,80.0081,80.0447,79.944,80.0356,48936.0
2015-12-31 13:35:00,87.42,87.52,87.42,87.44,10863.0,80.0081,80.0996,80.0081,80.0264,10863.0
2015-12-31 13:40:00,87.48,87.66,87.46,87.66,45669.0,80.063,80.2278,80.0447,80.2278,45669.0
2015-12-31 13:45:00,87.68,87.68,87.47,87.54,11100.0,80.2461,80.2461,80.0539,80.1179,11100.0
2015-12-31 13:50:00,87.51,87.6,87.48,87.48,17340.0,80.0905,80.1728,80.063,80.063,17340.0
2015-12-31 13:55:00,87.48,87.53,87.44,87.53,7239.0,80.063,80.1088,80.0264,80.1088,7239.0
2015-12-31 14:00:00,87.51,87.57,87.48,87.53,58131.0,80.0905,80.1454,80.063,80.1088,58131.0
2015-12-31 14:05:00,87.49,87.53,87.38,87.43,86223.0,80.0722,80.1088,79.9715,80.0173,86223.0
2015-12-31 14:10:00,87.42,87.44,87.34,87.44,7602.0,80.0081,80.0264,79.9349,80.0264,7602.0
2015-12-31 14:15:00,87.38,87.43,87.33,87.34,2700.0,79.9715,80.0173,79.9257,79.9349,2700.0
2015-12-31 14:20:00,87.33,87.33,87.15,87.19,3300.0,79.9257,79.9257,79.761,79.7976,3300.0
2015-12-31 14:25:00,87.17,87.17,87.09,87.14,7290.0,79.7793,79.7793,79.7061,79.7518,7290.0
2015-12-31 14:30:00,87.14,87.14,87.08,87.08,3900.0,79.7518,79.7518,79.6969,79.6969,3900.0
2015-12-31 14:35:00,87.12,87.18,86.97,86.97,3300.0,79.7335,79.7884,79.5963,79.5963,3300.0
2015-12-31 14:40:00,87.04,87.18,87.04,87.14,3600.0,79.6603,79.7884,79.6603,79.7518,3600.0
2015-12-31 14:45:00,87.17,87.19,87.12,87.16,28977.0,79.7793,79.7976,79.7335,79.7701,28977.0
2015-12-31 14:50:00,87.18,87.24,87.17,87.24,5838.0,79.7884,79.8434,79.7793,79.8434,5838.0
2015-12-31 14:55:00,87.27,87.27,87.12,87.12,5427.0,79.8708,79.8708,79.7335,79.7335,5427.0
2015-12-31 15:00:00,87.08,87.13,87.05,87.09,5883.0,79.6969,79.7427,79.6695,79.7061,5883.0
2015-12-31 15:05:00,87.09,87.09,86.97,87.04,7200.0,79.7061,79.7061,79.5963,79.6603,7200.0
2015-12-31 15:10:00,87.03,87.03,86.87,86.87,13377.0,79.6512,79.6512,79.5047,79.5047,13377.0
2015-12-31 15:15:00,86.93,87.01,86.93,86.99,5100.0,79.5596,79.6329,79.5596,79.6146,5100.0
2015-12-31 15:20:00,86.98,87.02,86.92,87.02,13116.0,79.6054,79.642,79.5505,79.642,13116.0
2015-12-31 15:25:00,86.99,86.99,86.82,86.86,6300.0,79.6146,79.6146,79.459,79.4956,6300.0
2015-12-31 15:30:00,86.88,86.95,86.88,86.93,15156.0,79.5139,79.5779,79.5139,79.5596,15156.0
2015-12-31 15:35:00,86.97,87.08,86.96,87.05,15195.0,79.5963,79.6969,79.5871,79.6695,15195.0
2015-12-31 15:40:00,87.03,87.05,86.87,86.94,8811.0,79.6512,79.6695,79.5047,79.5688,8811.0
2015-12-31 15:45:00,86.88,86.94,86.85,86.93,18777.0,79.5139,79.5688,79.4864,79.5596,18777.0
2015-12-31 15:50:00,86.92,86.92,86.78,86.8,18543.0,79.5505,79.5505,79.4224,79.4407,18543.0
2015-12-31 15:55:00,86.8,86.82,86.53,86.53,91161.0,79.4407,79.459,79.1936,79.1936,91161.0
2016-01-04 09:30:00,85.77,86.68,85.17,85.49,75969.0,78.498,79.3308,77.9489,78.2417,75969.0
2016-01-04 09:35:00,85.32,85.6,85.24,85.4,17301.0,78.0861,78.3424,78.0129,78.1594,17301.0
2016-01-04 09:40:00,85.51,85.57,85.05,85.15,19647.0,78.26,78.315,77.839,77.9306,19647.0
2016-01-04 09:45:00,85.28,85.28,85.08,85.24,35694.0,78.0495,78.0495,77.8665,78.0129,35694.0
2016-01-04 09:50:00,85.25,85.6,85.25,85.48,33042.0,78.0221,78.3424,78.0221,78.2326,33042.0
2016-01-04 09:55:00,85.49,85.73,85.41,85.46,151638.0,78.2417,78.4614,78.1685,78.2143,151638.0
2016-01-04 10:00:00,85.47,85.5,84.88,84.88,165234.0,78.2234,78.2509,77.6835,77.6835,165234.0
2016-01-04 10:05:00,84.87,84.9,84.43,84.43,38124.0,77.6743,77.7018,77.2716,77.2716,38124.0
2016-01-04 10:10:00,84.44,84.51,84.18,84.36,22827.0,77.2808,77.3448,77.0428,77.2075,22827.0
2016-01-04 10:15:00,84.36,84.58,84.3,84.58,12723.0,77.2075,77.4089,77.1526,77.4089,12723.0
2016-01-04 10:20:00,84.64,84.83,84.56,84.61,18300.0,77.4638,77.6377,77.3906,77.4363,18300.0
2016-01-04 10:25:00,84.65,84.81,84.65,84.69,10041.0,77.473,77.6194,77.473,77.5096,10041.0
2016-01-04 10:30:00,84.72,84.72,84.52,84.58,18600.0,77.537,77.537,77.354,77.4089,18600.0
2016-01-04 10:35:00,84.55,84.57,84.4,84.47,9915.0,77.3814,77.3997,77.2442,77.3082,9915.0
2016-01-04 10:40:00,84.47,84.55,84.4,84.55,18258.0,77.3082,77.3814,77.2442,77.3814,18258.0
2016-01-04 10:45:00,84.53,84.59,84.4,84.4,14400.0,77.3631,77.418,77.2442,77.2442,14400.0
2016-01-04 10:50:00,84.53,84.53,84.26,84.3,22800.0,77.3631,77.3631,77.116,77.1526,22800.0
2016-01-04 10:55:00,84.26,84.29,84.06,84.13,18189.0,77.116,77.1435,76.933,76.997,18189.0
2016-01-04 11:00:00,84.17,84.17,83.91,84.07,23844.0,77.0337,77.0337,76.7957,76.9421,23844.0
2016-01-04 11:05:00,84.02,84.2,83.94,84.2,15036.0,76.8964,77.0611,76.8232,77.0611,15036.0
2016-01-04 11:10:00,84.16,84.22,84.01,84.01,28800.0,77.0245,77.0794,76.8872,76.8872,28800.0
2016-01-04 11:15:00,84.05,84.06,83.94,83.96,19248.0,76.9238,76.933,76.8232,76.8415,19248.0
2016-01-04 11:20:00,83.9,84.0,83.73,83.99,30300.0,76.7865,76.8781,76.631,76.8689,30300.0
2016-01-04 11:25:00,84.0,84.16,83.87,84.16,39723.0,76.8781,77.0245,76.7591,77.0245,39723.0
2016-01-04 11:30:00,84.1,84.27,83.95,84.15,20193.0,76.9696,77.1252,76.8323,77.0153,20193.0
2016-01-04 11:35:00,84.16,84.23,84.08,84.17,14316.0,77.0245,77.0886,76.9513,77.0337,14316.0
2016-01-04 11:40:00,84.18,84.32,84.18,84.18,31749.0,77.0428,77.1709,77.0428,77.0428,31749.0
2016-01-04 11:45:00,84.18,84.23,84.08,84.19,37272.0,77.0428,77.0886,76.9513,77.052,37272.0
2016-01-04 11:50:00,84.2,84.22,84.05,84.15,17724.0,77.0611,77.0794,76.9238,77.0153,17724.0
2016-01-04 11:55:00,84.14,84.14,83.96,84.02,14937.0,77.0062,77.0062,76.8415,76.8964,14937.0
2016-01-04 12:00:00,84.06,84.06,83.84,83.88,31431.0,76.933,76.933,76.7316,76.7682,31431.0
2016-01-04 12:05:00,83.89,83.91,83.74,83.8,85962.0,76.7774,76.7957,76.6401,76.695,85962.0
2016-01-04 12:10:00,83.74,83.98,83.74,83.86,17400.0,76.6401,76.8598,76.6401,76.7499,17400.0
2016-01-04 12:15:00,83.8,83.94,83.73,83.73,19356.0,76.695,76.8232,76.631,76.631,19356.0
2016-01-04 12:20:00,83.74,83.84,83.7,83.77,18831.0,76.6401,76.7316,76.6035,76.6676,18831.0
2016-01-04 12:25:00,83.74,83.94,83.71,83.81,16500.0,76.6401,76.8232,76.6127,76.7042,16500.0
2016-01-04 12:30:00,83.87,84.01,83.8,83.99,21750.0,76.7591,76.8872,76.695,76.8689,21750.0
2016-01-04 12:35:00,84.03,84.08,83.92,83.92,76560.0,76.9055,76.9513,76.8048,76.8048,76560.0
2016-01-04 12:40:00,83.93,84.21,83.9,84.14,15240.0,76.814,77.0703,76.7865,77.0062,15240.0
2016-01-04 12:45:00,84.15,84.15,83.97,83.97,11400.0,77.0153,77.0153,76.8506,76.8506,11400.0
2016-01-04 12:50:00,84.02,84.43,84.02,84.43,24900.0,76.8964,77.2716,76.8964,77.2716,24900.0
2016-01-04 12:55:00,84.44,84.44,84.16,84.31,17424.0,77.2808,77.2808,77.0245,77.1618,17424.0
2016-01-04 13:00:00,84.27,84.47,84.22,84.47,17283.0,77.1252,77.3082,77.0794,77.3082,17283.0
2016-01-04 13:05:00,84.48,84.6,84.37,84.6,27669.0,77.3174,77.4272,77.2167,77.4272,27669.0
2016-01-04 13:10:00,84.54,84.62,84.47,84.54,6900.0,77.3723,77.4455,77.3082,77.3723,6900.0
2016-01-04 13:15:00,84.47,84.62,84.44,84.52,20823.0,77.3082,77.4455,77.2808,77.354,20823.0
2016-01-04 13:20:00,84.49,84.54,84.28,84.36,25611.0,77.3265,77.3723,77.1343,77.2075,25611.0
2016-01-04 13:25:00,84.35,84.45,84.3,84.42,20925.0,77.1984,77.2899,77.1526,77.2625,20925.0
2016-01-04 13:30:00,84.47,84.55,84.38,84.45,14703.0,77.3082,77.3814,77.2258,77.2899,14703.0
2016-01-04 13:35:00,84.49,84.64,84.45,84.64,14676.0,77.3265,77.4638,77.2899,77.4638,14676.0
2016-01-04 13:40:00,84.59,84.82,84.48,84.71,18393.0,77.418,77.6285,77.3174,77.5279,18393.0
2016-01-04 13:45:00,84.7,84.86,84.69,84.79,17994.0,77.5187,77.6652,77.5096,77.6011,17994.0
2016-01-04 13:50:00,84.77,84.98,84.77,84.84,30534.0,77.5828,77.775,77.5828,77.6468,30534.0
2016-01-04 13:55:00,84.82,84.88,84.73,84.79,12486.0,77.6285,77.6835,77.5462,77.6011,12486.0
2016-01-04 14:00:00,84.76,84.77,84.55,84.71,18300.0,77.5736,77.5828,77.3814,77.5279,18300.0
2016-01-04 14:05:00,84.68,84.73,84.54,84.73,22200.0,77.5004,77.5462,77.3723,77.5462,22200.0
2016-01-04 14:10:00,84.79,84.81,84.61,84.72,16338.0,77.6011,77.6194,77.4363,77.537,16338.0
2016-01-04 14:15:00,84.67,84.8,84.63,84.73,16419.0,77.4913,77.6102,77.4547,77.5462,16419.0
2016-01-04 14:20:00,84.8,84.91,84.75,84.8,18000.0,77.6102,77.7109,77.5645,77.6102,18000.0
2016-01-04 14:25:00,84.86,84.87,84.73,84.73,9000.0,77.6652,77.6743,77.5462,77.5462,9000.0
2016-01-04 14:30:00,84.71,84.81,84.57,84.57,21600.0,77.5279,77.6194,77.3997,77.3997,21600.0
2016-01-04 14:35:00,84.52,84.58,84.41,84.54,25317.0,77.354,77.4089,77.2533,77.3723,25317.0
2016-01-04 14:40:00,84.52,84.67,84.52,84.67,15000.0,77.354,77.4913,77.354,77.4913,15000.0
2016-01-04 14:45:00,84.69,84.7,84.52,84.6,29109.0,77.5096,77.5187,77.354,77.4272,29109.0
2016-01-04 14:50:00,84.6,84.64,84.41,84.44,19731.0,77.4272,77.4638,77.2533,77.2808,19731.0
2016-01-04 14:55:00,84.53,84.57,84.45,84.55,27357.0,77.3631,77.3997,77.2899,77.3814,27357.0
2016-01-04 15:00:00,84.55,84.55,84.32,84.35,19950.0,77.3814,77.3814,77.1709,77.1984,19950.0
2016-01-04 15:05:00,84.24,84.49,84.24,84.43,26550.0,77.0977,77.3265,77.0977,77.2716,26550.0
2016-01-04 15:10:00,84.42,84.53,84.33,84.41,16512.0,77.2625,77.3631,77.1801,77.2533,16512.0
2016-01-04 15:15:00,84.47,84.5,84.34,84.34,11697.0,77.3082,77.3357,77.1892,77.1892,11697.0
2016-01-04 15:20:00,84.37,84.44,84.25,84.25,20700.0,77.2167,77.2808,77.1069,77.1069,20700.0
2016-01-04 15:25:00,84.32,84.44,84.22,84.44,27327.0,77.1709,77.2808,77.0794,77.2808,27327.0
2016-01-04 15:30:00,84.44,84.52,84.39,84.47,65163.0,77.2808,77.354,77.235,77.3082,65163.0
2016-01-04 15:35:00,84.43,84.5,84.36,84.49,34902.0,77.2716,77.3357,77.2075,77.3265,34902.0
2016-01-04 15:40:00,84.49,84.62,84.48,84.53,53415.0,77.3265,77.4455,77.3174,77.3631,53415.0
2016-01-04 15:45:00,84.53,84.72,84.48,84.7,78261.0,77.3631,77.537,77.3174,77.5187,78261.0
2016-01-04 15:50:00,84.71,84.73,84.61,84.64,58884.0,77.5279,77.5462,77.4363,77.4638,58884.0
2016-01-04 15:55:00,84.65,85.0,84.63,84.97,192861.0,77.473,77.7933,77.4547,77.7658,192861.0
2016-01-05 09:30:00,85.52,85.68,85.32,85.56,24306.0,78.2692,78.4156,78.0861,78.3058,24306.0
2016-01-05 09:35:00,85.67,86.03,85.4,85.67,29235.0,78.4065,78.736,78.1594,78.4065,29235.0
2016-01-05 09:40:00,85.82,86.17,85.82,86.06,14196.0,78.5438,78.8641,78.5438,78.7634,14196.0
2016-01-05 09:45:00,86.14,86.22,85.92,85.97,23868.0,78.8366,78.9098,78.6353,78.681,23868.0
2016-01-05 09:50:00,86.02,86.02,85.7,85.72,47433.0,78.7268,78.7268,78.4339,78.4522,47433.0
2016-01-05 09:55:00,85.52,85.7,85.5,85.6,4350.0,78.2692,78.4339,78.2509,78.3424,4350.0
2016-01-05 10:00:00,85.54,85.75,85.5,85.67,15984.0,78.2875,78.4797,78.2509,78.4065,15984.0
2016-01-05 10:05:00,85.67,85.81,85.56,85.59,8694.0,78.4065,78.5346,78.3058,78.3333,8694.0
2016-01-05 10:10:00,85.62,85.81,85.58,85.68,14298.0,78.3607,78.5346,78.3241,78.4156,14298.0
2016-01-05 10:15:00,85.71,85.82,85.71,85.75,7200.0,78.4431,78.5438,78.4431,78.4797,7200.0
2016-01-05 10:20:00,85.63,85.87,85.59,85.83,9900.0,78.3699,78.5895,78.3333,78.5529,9900.0
2016-01-05 10:25:00,85.78,85.92,85.6,85.6,25128.0,78.5071,78.6353,78.3424,78.3424,25128.0
2016-01-05 10:30:00,85.6,85.61,85.47,85.49,10476.0,78.3424,78.3516,78.2234,78.2417,10476.0
2016-01-05 10:35:00,85.47,85.87,85.37,85.87,16896.0,78.2234,78.5895,78.1319,78.5895,16896.0
2016-01-05 10:40:00,85.87,85.9,85.75,85.79,18441.0,78.5895,78.617,78.4797,78.5163,18441.0
2016-01-05 10:45:00,85.8,85.89,85.8,85.87,12792.0,78.5255,78.6078,78.5255,78.5895,12792.0
2016-01-05 10:50:00,85.87,85.87,85.7,85.7,9000.0,78.5895,78.5895,78.4339,78.4339,9000.0
2016-01-05 10:55:00,85.65,85.81,85.62,85.67,55434.0,78.3882,78.5346,78.3607,78.4065,55434.0
2016-01-05 11:00:00,85.66,85.75,85.54,85.64,57792.0,78.3973,78.4797,78.2875,78.379,57792.0
2016-01-05 11:05:00,85.62,85.71,85.52,85.59,36612.0,78.3607,78.4431,78.2692,78.3333,36612.0
2016-01-05 11:10:00,85.59,85.59,85.4,85.47,6900.0,78.3333,78.3333,78.1594,78.2234,6900.0
2016-01-05 11:15:00,85.44,85.54,85.43,85.48,6000.0,78.196,78.2875,78.1868,78.2326,6000.0
2016-01-05 11:20:00,85.51,85.52,85.27,85.48,12279.0,78.26,78.2692,78.0404,78.2326,12279.0
2016-01-05 11:25:00,85.48,85.51,85.35,85.35,13485.0,78.2326,78.26,78.1136,78.1136,13485.0
2016-01-05 11:30:00,85.43,85.59,85.43,85.54,4800.0,78.1868,78.3333,78.1868,78.2875,4800.0
2016-01-05 11:35:00,85.55,85.82,85.47,85.6,8250.0,78.2966,78.5438,78.2234,78.3424,8250.0
2016-01-05 11:40:00,85.63,85.72,85.55,85.56,7500.0,78.3699,78.4522,78.2966,78.3058,7500.0
2016-01-05 11:45:00,85.61,85.68,85.56,85.68,20916.0,78.3516,78.4156,78.3058,78.4156,20916.0
2016-01-05 11:50:00,85.63,85.77,85.59,85.71,74136.0,78.3699,78.498,78.3333,78.4431,74136.0
2016-01-05 11:55:00,85.69,85.73,85.49,85.54,49404.0,78.4248,78.4614,78.2417,78.2875,49404.0
2016-01-05 12:00:00,85.57,85.57,85.4,85.4,5400.0,78.315,78.315,78.1594,78.1594,5400.0
2016-01-05 12:05:00,85.42,85.42,85.24,85.24,11340.0,78.1777,78.1777,78.0129,78.0129,11340.0
2016-01-05 12:10:00,85.29,85.33,85.16,85.16,12900.0,78.0587,78.0953,77.9397,77.9397,12900.0
2016-01-05 12:15:00,85.16,85.29,85.11,85.29,6891.0,77.9397,78.0587,77.894,78.0587,6891.0
2016-01-05 12:20:00,85.3,85.37,85.26,85.31,12000.0,78.0678,78.1319,78.0312,78.077,12000.0
2016-01-05 12:25:00,85.28,85.37,85.23,85.32,37806.0,78.0495,78.1319,78.0038,78.0861,37806.0
2016-01-05 12:30:00,85.29,85.47,85.28,85.44,18966.0,78.0587,78.2234,78.0495,78.196,18966.0
2016-01-05 12:35:00,85.35,85.55,85.35,85.55,7947.0,78.1136,78.2966,78.1136,78.2966,7947.0
2016-01-05 12:40:00,85.61,85.61,85.41,85.41,5700.0,78.3516,78.3516,78.1685,78.1685,5700.0
2016-01-05 12:45:00,85.47,85.61,85.47,85.58,9540.0,78.2234,78.3516,78.2234,78.3241,9540.0
2016-01-05 12:50:00,85.58,85.58,85.48,85.48,12900.0,78.3241,78.3241,78.2326,78.2326,12900.0
2016-01-05 12:55:00,85.45,85.48,85.4,85.48,7800.0,78.2051,78.2326,78.1594,78.2326,7800.0
2016-01-05 13:00:00,85.48,85.54,85.45,85.47,28800.0,78.2326,78.2875,78.2051,78.2234,28800.0
2016-01-05 13:05:00,85.5,85.56,85.4,85.4,11745.0,78.2509,78.3058,78.1594,78.1594,11745.0
2016-01-05 13:10:00,85.38,85.56,85.38,85.47,5700.0,78.1411,78.3058,78.1411,78.2234,5700.0
2016-01-05 13:15:00,85.47,85.57,85.44,85.46,10200.0,78.2234,78.315,78.196,78.2143,10200.0
2016-01-05 13:20:00,85.46,85.5,85.4,85.4,4500.0,78.2143,78.2509,78.1594,78.1594,4500.0
2016-01-05 13:25:00,85.43,85.56,85.43,85.56,5670.0,78.1868,78.3058,78.1868,78.3058,5670.0
2016-01-05 13:30:00,85.59,85.61,85.53,85.59,7200.0,78.3333,78.3516,78.2783,78.3333,7200.0
2016-01-05 13:35:00,85.61,85.71,85.61,85.71,15561.0,78.3516,78.4431,78.3516,78.4431,15561.0
2016-01-05 13:40:00,85.8,85.88,85.79,85.86,3300.0,78.5255,78.5987,78.5163,78.5804,3300.0
2016-01-05 13:45:00,85.86,86.02,85.82,86.02,36624.0,78.5804,78.7268,78.5438,78.7268,36624.0
2016-01-05 13:50:00,86.09,86.1,85.97,85.97,10650.0,78.7909,78.8,78.681,78.681,10650.0
2016-01-05 13:55:00,85.99,85.99,85.84,85.84,1800.0,78.6993,78.6993,78.5621,78.5621,1800.0
2016-01-05 14:00:00,85.84,85.86,85.71,85.74,13557.0,78.5621,78.5804,78.4431,78.4705,13557.0
2016-01-05 14:05:00,85.77,85.77,85.66,85.67,5100.0,78.498,78.498,78.3973,78.4065,5100.0
2016-01-05 14:10:00,85.75,85.79,85.7,85.72,30873.0,78.4797,78.5163,78.4339,78.4522,30873.0
2016-01-05 14:15:00,85.7,85.82,85.66,85.82,35430.0,78.4339,78.5438,78.3973,78.5438,35430.0
2016-01-05 14:20:00,85.78,86.05,85.78,86.01,31281.0,78.5071,78.7543,78.5071,78.7176,31281.0
2016-01-05 14:25:00,85.98,86.11,85.96,86.07,32790.0,78.6902,78.8092,78.6719,78.7726,32790.0
2016-01-05 14:30:00,86.06,86.13,85.89,85.89,36663.0,78.7634,78.8275,78.6078,78.6078,36663.0
2016-01-05 14:35:00,85.82,85.99,85.78,85.81,10200.0,78.5438,78.6993,78.5071,78.5346,10200.0
2016-01-05 14:40:00,85.75,85.78,85.63,85.63,30429.0,78.4797,78.5071,78.3699,78.3699,30429.0
2016-01-05 14:45:00,85.65,85.66,85.5,85.62,42549.0,78.3882,78.3973,78.2509,78.3607,42549.0
2016-01-05 14:50:00,85.61,85.69,85.5,85.53,22161.0,78.3516,78.4248,78.2509,78.2783,22161.0
2016-01-05 14:55:00,85.61,85.65,85.53,85.57,42675.0,78.3516,78.3882,78.2783,78.315,42675.0
2016-01-05 15:00:00,85.54,85.57,85.44,85.47,26163.0,78.2875,78.315,78.196,78.2234,26163.0
2016-01-05 15:05:00,85.44,85.44,85.34,85.36,26178.0,78.196,78.196,78.1045,78.1228,26178.0
2016-01-05 15:10:00,85.37,85.44,85.34,85.41,58788.0,78.1319,78.196,78.1045,78.1685,58788.0
2016-01-05 15:15:00,85.42,85.44,85.18,85.18,46800.0,78.1777,78.196,77.958,77.958,46800.0
2016-01-05 15:20:00,85.19,85.22,85.06,85.12,28023.0,77.9672,77.9946,77.8482,77.9031,28023.0
2016-01-05 15:25:00,85.12,85.15,85.02,85.08,63687.0,77.9031,77.9306,77.8116,77.8665,63687.0
2016-01-05 15:30:00,85.03,85.17,85.02,85.03,51543.0,77.8207,77.9489,77.8116,77.8207,51543.0
2016-01-05 15:35:00,85.07,85.11,84.95,85.11,47283.0,77.8573,77.894,77.7475,77.894,47283.0
2016-01-05 15:40:00,85.12,85.28,85.04,85.12,52008.0,77.9031,78.0495,77.8299,77.9031,52008.0
2016-01-05 15:45:00,85.12,85.24,85.04,85.14,26844.0,77.9031,78.0129,77.8299,77.9214,26844.0
2016-01-05 15:50:00,85.15,85.18,85.04,85.04,31950.0,77.9306,77.958,77.8299,77.8299,31950.0
2016-01-05 15:55:00,85.06,85.26,85.06,85.25,70923.0,77.8482,78.0312,77.8482,78.0221,70923.0
2016-01-06 09:30:00,83.67,83.91,83.63,83.63,28914.0,76.576,76.7957,76.5394,76.5394,28914.0
2016-01-06 09:35:00,83.99,84.03,83.68,83.88,5100.0,76.8689,76.9055,76.5852,76.7682,5100.0
2016-01-06 09:40:00,83.88,83.97,83.82,83.88,15000.0,76.7682,76.8506,76.7133,76.7682,15000.0
2016-01-06 09:45:00,84.0,84.11,83.67,83.8,15450.0,76.8781,76.9787,76.576,76.695,15450.0
2016-01-06 09:50:00,83.87,83.98,83.78,83.94,14703.0,76.7591,76.8598,76.6767,76.8232,14703.0
2016-01-06 09:55:00,83.94,83.97,83.72,83.8,10578.0,76.8232,76.8506,76.6218,76.695,10578.0
2016-01-06 10:00:00,83.77,83.8,83.53,83.53,15003.0,76.6676,76.695,76.4479,76.4479,15003.0
2016-01-06 10:05:00,83.49,83.7,83.47,83.65,18045.0,76.4113,76.6035,76.393,76.5577,18045.0
2016-01-06 10:10:00,83.69,83.74,83.45,83.51,16359.0,76.5943,76.6401,76.3747,76.4296,16359.0
2016-01-06 10:15:00,83.43,83.43,83.27,83.3,41064.0,76.3564,76.3564,76.21,76.2374,41064.0
2016-01-06 10:20:00,83.28,83.62,83.28,83.61,7983.0,76.2191,76.5303,76.2191,76.5211,7983.0
2016-01-06 10:25:00,83.54,83.78,83.51,83.78,12945.0,76.4571,76.6767,76.4296,76.6767,12945.0
2016-01-06 10:30:00,83.77,83.77,83.53,83.53,50385.0,76.6676,76.6676,76.4479,76.4479,50385.0
2016-01-06 10:35:00,83.57,83.62,83.34,83.34,14550.0,76.4845,76.5303,76.274,76.274,14550.0
2016-01-06 10:40:00,83.39,83.41,83.26,83.26,15450.0,76.3198,76.3381,76.2008,76.2008,15450.0
2016-01-06 10:45:00,83.2,83.24,83.07,83.16,46035.0,76.1459,76.1825,76.0269,76.1093,46035.0
2016-01-06 10:50:00,83.17,83.17,83.05,83.05,8100.0,76.1184,76.1184,76.0086,76.0086,8100.0
2016-01-06 10:55:00,83.09,83.25,83.09,83.16,20406.0,76.0452,76.1917,76.0452,76.1093,20406.0
2016-01-06 11:00:00,83.12,83.47,83.11,83.46,41076.0,76.0727,76.393,76.0635,76.3838,41076.0
2016-01-06 11:05:00,83.54,83.57,83.32,83.36,20223.0,76.4571,76.4845,76.2557,76.2923,20223.0
2016-01-06 11:10:00,83.34,83.36,83.23,83.26,31206.0,76.274,76.2923,76.1733,76.2008,31206.0
2016-01-06 11:15:00,83.25,83.27,83.17,83.26,14697.0,76.1917,76.21,76.1184,76.2008,14697.0
2016-01-06 11:20:00,83.23,83.35,83.17,83.3,36933.0,76.1733,76.2832,76.1184,76.2374,36933.0
2016-01-06 11:25:00,83.25,83.34,83.21,83.31,19821.0,76.1917,76.274,76.155,76.2466,19821.0
2016-01-06 11:30:00,83.31,83.37,83.28,83.33,8406.0,76.2466,76.3015,76.2191,76.2649,8406.0
2016-01-06 11:35:00,83.37,83.46,83.26,83.45,11580.0,76.3015,76.3838,76.2008,76.3747,11580.0
2016-01-06 11:40:00,83.45,83.5,83.3,83.32,9882.0,76.3747,76.4205,76.2374,76.2557,9882.0
2016-01-06 11:45:00,83.3,83.3,83.2,83.24,3000.0,76.2374,76.2374,76.1459,76.1825,3000.0
2016-01-06 11:50:00,83.22,83.22,83.12,83.16,23694.0,76.1642,76.1642,76.0727,76.1093,23694.0
2016-01-06 11:55:00,83.12,83.12,82.96,82.96,20577.0,76.0727,76.0727,75.9262,75.9262,20577.0
2016-01-06 12:00:00,83.01,83.04,82.91,82.95,13899.0,75.972,75.9995,75.8805,75.9171,13899.0
2016-01-06 12:05:00,82.99,83.0,82.93,83.0,11136.0,75.9537,75.9629,75.8988,75.9629,11136.0
2016-01-06 12:10:00,82.97,83.05,82.92,83.05,10389.0,75.9354,76.0086,75.8896,76.0086,10389.0
2016-01-06 12:15:00,83.08,83.08,82.92,82.92,14340.0,76.0361,76.0361,75.8896,75.8896,14340.0
2016-01-06 12:20:00,82.93,83.01,82.93,83.01,9312.0,75.8988,75.972,75.8988,75.972,9312.0
2016-01-06 12:25:00,83.03,83.04,82.96,83.04,5175.0,75.9903,75.9995,75.9262,75.9995,5175.0
2016-01-06 12:30:00,83.02,83.16,82.96,83.16,12351.0,75.9812,76.1093,75.9262,76.1093,12351.0
2016-01-06 12:35:00,83.13,83.25,83.07,83.17,12840.0,76.0818,76.1917,76.0269,76.1184,12840.0
2016-01-06 12:40:00,83.16,83.26,83.12,83.15,11250.0,76.1093,76.2008,76.0727,76.1001,11250.0
2016-01-06 12:45:00,83.18,83.23,83.14,83.18,34881.0,76.1276,76.1733,76.091,76.1276,34881.0
2016-01-06 12:50:00,83.19,83.21,83.06,83.07,13761.0,76.1367,76.155,76.0178,76.0269,13761.0
2016-01-06 12:55:00,83.1,83.1,83.02,83.08,8160.0,76.0544,76.0544,75.9812,76.0361,8160.0
2016-01-06 13:00:00,83.07,83.1,83.04,83.1,8898.0,76.0269,76.0544,75.9995,76.0544,8898.0
2016-01-06 13:05:00,83.06,83.09,83.04,83.06,9498.0,76.0178,76.0452,75.9995,76.0178,9498.0
2016-01-06 13:10:00,83.03,83.03,82.89,82.89,22461.0,75.9903,75.9903,75.8622,75.8622,22461.0
2016-01-06 13:15:00,82.88,82.95,82.77,82.84,12459.0,75.853,75.9171,75.7524,75.8164,12459.0
2016-01-06 13:20:00,82.83,82.86,82.8,82.82,5880.0,75.8073,75.8347,75.7798,75.7981,5880.0
2016-01-06 13:25:00,82.85,82.86,82.8,82.84,5748.0,75.8256,75.8347,75.7798,75.8164,5748.0
2016-01-06 13:30:00,82.83,82.86,82.78,82.79,19545.0,75.8073,75.8347,75.7615,75.7707,19545.0
2016-01-06 13:35:00,82.76,82.82,82.69,82.72,13827.0,75.7432,75.7981,75.6791,75.7066,13827.0
2016-01-06 13:40:00,82.7,82.7,82.5,82.54,13233.0,75.6883,75.6883,75.5052,75.5419,13233.0
2016-01-06 13:45:00,82.58,82.61,82.4,82.4,10209.0,75.5785,75.6059,75.4137,75.4137,10209.0
2016-01-06 13:50:00,82.38,82.4,82.23,82.31,40008.0,75.3954,75.4137,75.2581,75.3314,40008.0
2016-01-06 13:55:00,82.32,82.4,82.29,82.4,25815.0,75.3405,75.4137,75.313,75.4137,25815.0
2016-01-06 14:00:00,82.4,82.59,82.34,82.57,25500.0,75.4137,75.5876,75.3588,75.5693,25500.0
2016-01-06 14:05:00,82.53,82.79,82.41,82.79,64725.0,75.5327,75.7707,75.4229,75.7707,64725.0
2016-01-06 14:10:00,82.73,82.8,82.6,82.69,37971.0,75.7157,75.7798,75.5968,75.6791,37971.0
2016-01-06 14:15:00,82.69,82.81,82.69,82.72,31422.0,75.6791,75.789,75.6791,75.7066,31422.0
2016-01-06 14:20:00,82.76,82.8,82.59,82.7,20739.0,75.7432,75.7798,75.5876,75.6883,20739.0
2016-01-06 14:25:00,82.69,82.76,82.63,82.7,23550.0,75.6791,75.7432,75.6242,75.6883,23550.0
2016-01-06 14:30:00,82.7,82.77,82.61,82.75,31428.0,75.6883,75.7524,75.6059,75.734,31428.0
2016-01-06 14:35:00,82.78,82.81,82.69,82.72,12006.0,75.7615,75.789,75.6791,75.7066,12006.0
2016-01-06 14:40:00,82.71,82.71,82.51,82.59,23181.0,75.6974,75.6974,75.5144,75.5876,23181.0
2016-01-06 14:45:00,82.58,82.59,82.33,82.47,26976.0,75.5785,75.5876,75.3497,75.4778,26976.0
2016-01-06 14:50:00,82.41,82.46,82.35,82.39,11478.0,75.4229,75.4686,75.368,75.4046,11478.0
2016-01-06 14:55:00,82.37,82.39,82.23,82.23,35418.0,75.3863,75.4046,75.2581,75.2581,35418.0
2016-01-06 15:00:00,82.25,82.31,82.17,82.22,43461.0,75.2764,75.3314,75.2032,75.249,43461.0
2016-01-06 15:05:00,82.2,82.34,82.2,82.28,40836.0,75.2307,75.3588,75.2307,75.3039,40836.0
2016-01-06 15:10:00,82.29,82.35,82.23,82.31,25803.0,75.313,75.368,75.2581,75.3314,25803.0
2016-01-06 15:15:00,82.31,82.4,82.3,82.39,11100.0,75.3314,75.4137,75.3222,75.4046,11100.0
2016-01-06 15:20:00,82.39,82.51,82.31,82.48,26859.0,75.4046,75.5144,75.3314,75.4869,26859.0
2016-01-06 15:25:00,82.54,82.64,82.5,82.62,17685.0,75.5419,75.6334,75.5052,75.6151,17685.0
2016-01-06 15:30:00,82.62,82.73,82.52,82.68,37365.0,75.6151,75.7157,75.5235,75.67,37365.0
2016-01-06 15:35:00,82.66,82.75,82.59,82.7,20481.0,75.6517,75.734,75.5876,75.6883,20481.0
2016-01-06 15:40:00,82.67,82.7,82.57,82.65,31860.0,75.6608,75.6883,75.5693,75.6425,31860.0
2016-01-06 15:45:00,82.65,82.77,82.63,82.74,74481.0,75.6425,75.7524,75.6242,75.7249,74481.0
2016-01-06 15:50:00,82.79,82.79,82.62,82.71,58287.0,75.7707,75.7707,75.6151,75.6974,58287.0
2016-01-06 15:55:00,82.7,82.84,82.67,82.83,140700.0,75.6883,75.8164,75.6608,75.8073,140700.0
2016-01-07 09:30:00,81.21,82.01,80.92,81.89,22332.0,74.3246,75.0568,74.0592,74.947,22332.0
2016-01-07 09:35:00,82.01,82.19,81.9,82.19,12444.0,75.0568,75.2215,74.9561,75.2215,12444.0
2016-01-07 09:40:00,82.17,82.32,81.9,82.13,22335.0,75.2032,75.3405,74.9561,75.1666,22335.0
2016-01-07 09:45:00,82.06,82.31,82.02,82.31,15042.0,75.1025,75.3314,75.0659,75.3314,15042.0
2016-01-07 09:50:00,82.35,82.75,82.32,82.67,35181.0,75.368,75.734,75.3405,75.6608,35181.0
2016-01-07 09:55:00,82.74,82.84,82.54,82.56,34182.0,75.7249,75.8164,75.5419,75.5602,34182.0
2016-01-07 10:00:00,82.55,82.6,82.13,82.13,15921.0,75.551,75.5968,75.1666,75.1666,15921.0
2016-01-07 10:05:00,82.09,82.12,81.9,82.05,25026.0,75.13,75.1575,74.9561,75.0934,25026.0
2016-01-07 10:10:00,82.04,82.2,81.97,82.2,19143.0,75.0842,75.2307,75.0202,75.2307,19143.0
2016-01-07 10:15:00,82.26,82.46,82.23,82.46,14973.0,75.2856,75.4686,75.2581,75.4686,14973.0
2016-01-07 10:20:00,82.47,82.48,82.25,82.25,9900.0,75.4778,75.4869,75.2764,75.2764,9900.0
2016-01-07 10:25:00,82.26,82.48,82.26,82.36,6900.0,75.2856,75.4869,75.2856,75.3771,6900.0
2016-01-07 10:30:00,82.4,82.66,82.4,82.53,28923.0,75.4137,75.6517,75.4137,75.5327,28923.0
2016-01-07 10:35:00,82.59,82.62,82.45,82.56,14400.0,75.5876,75.6151,75.4595,75.5602,14400.0
2016-01-07 10:40:00,82.61,82.73,82.61,82.69,6054.0,75.6059,75.7157,75.6059,75.6791,6054.0
2016-01-07 10:45:00,82.69,82.87,82.68,82.81,12246.0,75.6791,75.8439,75.67,75.789,12246.0
2016-01-07 10:50:00,82.75,82.91,82.68,82.91,25068.0,75.734,75.8805,75.67,75.8805,25068.0
2016-01-07 10:55:00,82.89,83.02,82.83,82.95,18438.0,75.8622,75.9812,75.8073,75.9171,18438.0
2016-01-07 11:00:00,82.94,83.03,82.77,82.81,15306.0,75.9079,75.9903,75.7524,75.789,15306.0
2016-01-07 11:05:00,82.78,82.88,82.6,82.62,35640.0,75.7615,75.853,75.5968,75.6151,35640.0
2016-01-07 11:10:00,82.56,82.56,82.32,82.32,9978.0,75.5602,75.5602,75.3405,75.3405,9978.0
2016-01-07 11:15:00,82.32,82.44,82.22,82.36,29883.0,75.3405,75.4503,75.249,75.3771,29883.0
2016-01-07 11:20:00,82.42,82.49,82.22,82.23,7539.0,75.432,75.4961,75.249,75.2581,7539.0
2016-01-07 11:25:00,82.28,82.34,82.24,82.29,10815.0,75.3039,75.3588,75.2673,75.313,10815.0
2016-01-07 11:30:00,82.29,82.47,82.29,82.44,8100.0,75.313,75.4778,75.313,75.4503,8100.0
2016-01-07 11:35:00,82.39,82.45,82.38,82.38,13812.0,75.4046,75.4595,75.3954,75.3954,13812.0
2016-01-07 11:40:00,82.38,82.43,82.32,82.39,45780.0,75.3954,75.4412,75.3405,75.4046,45780.0
2016-01-07 11:45:00,82.31,82.31,82.21,82.22,9000.0,75.3314,75.3314,75.2398,75.249,9000.0
2016-01-07 11:50:00,82.17,82.17,81.97,81.97,2100.0,75.2032,75.2032,75.0202,75.0202,2100.0
2016-01-07 11:55:00,81.95,82.08,81.95,81.99,10482.0,75.0019,75.1209,75.0019,75.0385,10482.0
2016-01-07 12:00:00,82.07,82.17,81.98,82.05,15000.0,75.1117,75.2032,75.0293,75.0934,15000.0
2016-01-07 12:05:00,82.1,82.11,82.02,82.04,26424.0,75.1392,75.1483,75.0659,75.0842,26424.0
2016-01-07 12:10:00,82.07,82.07,81.97,82.02,12000.0,75.1117,75.1117,75.0202,75.0659,12000.0
2016-01-07 12:15:00,82.08,82.11,82.03,82.03,13923.0,75.1209,75.1483,75.0751,75.0751,13923.0
2016-01-07 12:20:00,82.02,82.06,81.94,81.95,10998.0,75.0659,75.1025,74.9927,75.0019,10998.0
2016-01-07 12:25:00,81.99,81.99,81.89,81.89,20928.0,75.0385,75.0385,74.947,74.947,20928.0
2016-01-07 12:30:00,81.91,81.93,81.87,81.9,6900.0,74.9653,74.9836,74.9287,74.9561,6900.0
2016-01-07 12:35:00,81.89,81.89,81.71,81.71,6366.0,74.947,74.947,74.7822,74.7822,6366.0
2016-01-07 12:40:00,81.71,81.76,81.69,81.73,11400.0,74.7822,74.828,74.7639,74.8005,11400.0
2016-01-07 12:45:00,81.71,81.88,81.71,81.83,12177.0,74.7822,74.9378,74.7822,74.892,12177.0
2016-01-07 12:50:00,81.8,81.82,81.73,81.73,5700.0,74.8646,74.8829,74.8005,74.8005,5700.0
2016-01-07 12:55:00,81.69,81.75,81.6,81.63,7050.0,74.7639,74.8188,74.6815,74.709,7050.0
2016-01-07 13:00:00,81.67,81.67,81.51,81.53,5799.0,74.7456,74.7456,74.5992,74.6175,5799.0
2016-01-07 13:05:00,81.51,81.53,81.34,81.37,44985.0,74.5992,74.6175,74.4436,74.471,44985.0
2016-01-07 13:10:00,81.35,81.42,81.23,81.27,5280.0,74.4527,74.5168,74.3429,74.3795,5280.0
2016-01-07 13:15:00,81.31,81.34,81.14,81.27,15954.0,74.4161,74.4436,74.2606,74.3795,15954.0
2016-01-07 13:20:00,81.19,81.19,81.03,81.12,13887.0,74.3063,74.3063,74.1599,74.2422,13887.0
2016-01-07 13:25:00,81.17,81.27,81.13,81.23,4650.0,74.288,74.3795,74.2514,74.3429,4650.0
2016-01-07 13:30:00,81.21,81.23,81.06,81.09,10635.0,74.3246,74.3429,74.1873,74.2148,10635.0
2016-01-07 13:35:00,81.12,81.12,80.79,80.87,39225.0,74.2422,74.2422,73.9402,74.0134,39225.0
2016-01-07 13:40:00,80.81,81.01,80.8,81.01,12063.0,73.9585,74.1416,73.9494,74.1416,12063.0
2016-01-07 13:45:00,81.01,81.03,80.95,81.0,17700.0,74.1416,74.1599,74.0867,74.1324,17700.0
2016-01-07 13:50:00,81.02,81.04,80.94,80.94,27933.0,74.1507,74.169,74.0775,74.0775,27933.0
2016-01-07 13:55:00,80.94,80.95,80.86,80.86,14400.0,74.0775,74.0867,74.0043,74.0043,14400.0
2016-01-07 14:00:00,80.91,80.93,80.65,80.65,35847.0,74.0501,74.0684,73.8121,73.8121,35847.0
2016-01-07 14:05:00,80.64,80.69,80.6,80.66,24078.0,73.8029,73.8487,73.7663,73.8212,24078.0
2016-01-07 14:10:00,80.63,80.75,80.58,80.62,25920.0,73.7938,73.9036,73.748,73.7846,25920.0
2016-01-07 14:15:00,80.56,80.63,80.55,80.59,36033.0,73.7297,73.7938,73.7206,73.7572,36033.0
2016-01-07 14:20:00,80.58,80.58,80.43,80.43,19053.0,73.748,73.748,73.6107,73.6107,19053.0
2016-01-07 14:25:00,80.53,80.55,80.23,80.28,27930.0,73.7023,73.7206,73.4277,73.4735,27930.0
2016-01-07 14:30:00,80.28,80.41,80.22,80.26,27600.0,73.4735,73.5924,73.4186,73.4552,27600.0
2016-01-07 14:35:00,80.37,80.48,80.29,80.44,38193.0,73.5558,73.6565,73.4826,73.6199,38193.0
2016-01-07 14:40:00,80.46,80.76,80.46,80.76,25596.0,73.6382,73.9128,73.6382,73.9128,25596.0
2016-01-07 14:45:00,80.7,80.99,80.65,80.99,15183.0,73.8579,74.1233,73.8121,74.1233,15183.0
2016-01-07 14:50:00,81.03,81.03,80.82,80.87,12606.0,74.1599,74.1599,73.9677,74.0134,12606.0
2016-01-07 14:55:00,80.85,80.92,80.63,80.63,13920.0,73.9951,74.0592,73.7938,73.7938,13920.0
2016-01-07 15:00:00,80.66,80.7,80.46,80.59,19440.0,73.8212,73.8579,73.6382,73.7572,19440.0
2016-01-07 15:05:00,80.62,80.65,80.54,80.63,17448.0,73.7846,73.8121,73.7114,73.7938,17448.0
2016-01-07 15:10:00,80.62,80.69,80.42,80.49,26493.0,73.7846,73.8487,73.6016,73.6657,26493.0
2016-01-07 15:15:00,80.45,80.63,80.45,80.57,70434.0,73.6291,73.7938,73.6291,73.7389,70434.0
2016-01-07 15:20:00,80.59,80.59,80.35,80.39,18420.0,73.7572,73.7572,73.5375,73.5741,18420.0
2016-01-07 15:25:00,80.42,80.43,80.26,80.28,27294.0,73.6016,73.6107,73.4552,73.4735,27294.0
2016-01-07 15:30:00,80.27,80.57,80.19,80.55,50169.0,73.4643,73.7389,73.3911,73.7206,50169.0
2016-01-07 15:35:00,80.53,80.76,80.51,80.68,28500.0,73.7023,73.9128,73.684,73.8396,28500.0
2016-01-07 15:40:00,80.67,80.72,80.56,80.57,44364.0,73.8304,73.8762,73.7297,73.7389,44364.0
2016-01-07 15:45:00,80.54,80.76,80.49,80.67,83694.0,73.7114,73.9128,73.6657,73.8304,83694.0
2016-01-07 15:50:00,80.67,80.67,80.54,80.58,89829.0,73.8304,73.8304,73.7114,73.748,89829.0
2016-01-07 15:55:00,80.57,80.66,80.47,80.53,155559.0,73.7389,73.8212,73.6474,73.7023,155559.0
2016-01-08 09:30:00,81.13,81.3,80.88,81.3,33171.0,74.2514,74.407,74.0226,74.407,33171.0
2016-01-08 09:35:00,81.32,81.46,81.1,81.35,31356.0,74.4253,74.5534,74.2239,74.4527,31356.0
2016-01-08 09:40:00,81.09,81.34,80.99,81.05,21300.0,74.2148,74.4436,74.1233,74.1782,21300.0
2016-01-08 09:45:00,81.05,81.37,81.04,81.35,23487.0,74.1782,74.471,74.169,74.4527,23487.0
2016-01-08 09:50:00,81.33,81.46,81.21,81.39,32742.0,74.4344,74.5534,74.3246,74.4894,32742.0
2016-01-08 09:55:00,81.4,81.59,81.3,81.49,33381.0,74.4985,74.6724,74.407,74.5809,33381.0
2016-01-08 10:00:00,81.47,81.49,81.16,81.28,43119.0,74.5626,74.5809,74.2789,74.3887,43119.0
2016-01-08 10:05:00,81.27,81.32,81.12,81.15,28200.0,74.3795,74.4253,74.2422,74.2697,28200.0
2016-01-08 10:10:00,81.21,81.31,80.86,80.92,67965.0,74.3246,74.4161,74.0043,74.0592,67965.0
2016-01-08 10:15:00,80.97,81.19,80.96,80.96,15006.0,74.105,74.3063,74.0958,74.0958,15006.0
2016-01-08 10:20:00,81.04,81.24,81.01,81.23,14403.0,74.169,74.3521,74.1416,74.3429,14403.0
2016-01-08 10:25:00,81.23,81.44,81.23,81.27,28386.0,74.3429,74.5351,74.3429,74.3795,28386.0
2016-01-08 10:30:00,81.22,81.29,81.16,81.16,85923.0,74.3338,74.3978,74.2789,74.2789,85923.0
2016-01-08 10:35:00,81.22,81.22,80.87,80.98,72942.0,74.3338,74.3338,74.0134,74.1141,72942.0
2016-01-08 10:40:00,80.96,80.99,80.67,80.79,79659.0,74.0958,74.1233,73.8304,73.9402,79659.0
2016-01-08 10:45:00,80.79,81.17,80.79,81.06,24405.0,73.9402,74.288,73.9402,74.1873,24405.0
2016-01-08 10:50:00,81.01,81.02,80.76,80.78,31137.0,74.1416,74.1507,73.9128,73.9311,31137.0
2016-01-08 10:55:00,80.76,81.04,80.67,80.99,67029.0,73.9128,74.169,73.8304,74.1233,67029.0
2016-01-08 11:00:00,81.06,81.25,81.06,81.25,19176.0,74.1873,74.3612,74.1873,74.3612,19176.0
2016-01-08 11:05:00,81.26,81.29,81.07,81.17,25269.0,74.3704,74.3978,74.1965,74.288,25269.0
2016-01-08 11:10:00,81.16,81.22,80.99,81.0,30000.0,74.2789,74.3338,74.1233,74.1324,30000.0
2016-01-08 11:15:00,80.99,80.99,80.83,80.83,8700.0,74.1233,74.1233,73.9768,73.9768,8700.0
2016-01-08 11:20:00,80.83,80.83,80.72,80.77,16800.0,73.9768,73.9768,73.8762,73.9219,16800.0
2016-01-08 11:25:00,80.8,80.8,80.67,80.76,12300.0,73.9494,73.9494,73.8304,73.9128,12300.0
2016-01-08 11:30:00,80.75,80.76,80.49,80.49,7752.0,73.9036,73.9128,73.6657,73.6657,7752.0
2016-01-08 11:35:00,80.44,80.5,80.42,80.49,13683.0,73.6199,73.6748,73.6016,73.6657,13683.0
2016-01-08 11:40:00,80.47,80.52,80.34,80.49,24222.0,73.6474,73.6931,73.5284,73.6657,24222.0
2016-01-08 11:45:00,80.52,80.57,80.46,80.57,16302.0,73.6931,73.7389,73.6382,73.7389,16302.0
2016-01-08 11:50:00,80.56,80.76,80.56,80.76,18657.0,73.7297,73.9128,73.7297,73.9128,18657.0
2016-01-08 11:55:00,80.76,80.81,80.66,80.68,54957.0,73.9128,73.9585,73.8212,73.8396,54957.0
2016-01-08 12:00:00,80.73,80.77,80.47,80.53,62748.0,73.8853,73.9219,73.6474,73.7023,62748.0
2016-01-08 12:05:00,80.56,80.87,80.51,80.85,87648.0,73.7297,74.0134,73.684,73.9951,87648.0
2016-01-08 12:10:00,80.85,80.93,80.74,80.82,19800.0,73.9951,74.0684,73.8945,73.9677,19800.0
2016-01-08 12:15:00,80.88,81.04,80.84,81.02,20802.0,74.0226,74.169,73.986,74.1507,20802.0
2016-01-08 12:20:00,80.99,81.11,80.86,81.04,37050.0,74.1233,74.2331,74.0043,74.169,37050.0
2016-01-08 12:25:00,81.01,81.19,80.98,81.19,20298.0,74.1416,74.3063,74.1141,74.3063,20298.0
2016-01-08 12:30:00,81.16,81.16,80.94,81.0,18261.0,74.2789,74.2789,74.0775,74.1324,18261.0
2016-01-08 12:35:00,81.04,81.04,80.91,80.97,15363.0,74.169,74.169,74.0501,74.105,15363.0
2016-01-08 12:40:00,80.91,80.97,80.88,80.96,11100.0,74.0501,74.105,74.0226,74.0958,11100.0
2016-01-08 12:45:00,80.91,81.03,80.88,80.99,24600.0,74.0501,74.1599,74.0226,74.1233,24600.0
2016-01-08 12:50:00,80.93,80.95,80.79,80.95,9852.0,74.0684,74.0867,73.9402,74.0867,9852.0
2016-01-08 12:55:00,80.95,80.98,80.84,80.93,14700.0,74.0867,74.1141,73.986,74.0684,14700.0
2016-01-08 13:00:00,80.93,80.97,80.8,80.91,28542.0,74.0684,74.105,73.9494,74.0501,28542.0
2016-01-08 13:05:00,80.89,80.89,80.67,80.77,10500.0,74.0317,74.0317,73.8304,73.9219,10500.0
2016-01-08 13:10:00,80.75,80.78,80.57,80.57,30669.0,73.9036,73.9311,73.7389,73.7389,30669.0
2016-01-08 13:15:00,80.62,80.66,80.57,80.61,9600.0,73.7846,73.8212,73.7389,73.7755,9600.0
2016-01-08 13:20:00,80.6,80.72,80.51,80.54,21687.0,73.7663,73.8762,73.684,73.7114,21687.0
2016-01-08 13:25:00,80.51,80.64,80.45,80.55,21777.0,73.684,73.8029,73.6291,73.7206,21777.0
2016-01-08 13:30:00,80.56,80.67,80.55,80.62,28749.0,73.7297,73.8304,73.7206,73.7846,28749.0
2016-01-08 13:35:00,80.64,80.83,80.63,80.78,43461.0,73.8029,73.9768,73.7938,73.9311,43461.0
2016-01-08 13:40:00,80.81,80.82,80.76,80.79,26802.0,73.9585,73.9677,73.9128,73.9402,26802.0
2016-01-08 13:45:00,80.74,80.74,80.66,80.71,7290.0,73.8945,73.8945,73.8212,73.867,7290.0
2016-01-08 13:50:00,80.68,80.81,80.68,80.75,11229.0,73.8396,73.9585,73.8396,73.9036,11229.0
2016-01-08 13:55:00,80.78,80.83,80.73,80.8,36474.0,73.9311,73.9768,73.8853,73.9494,36474.0
2016-01-08 14:00:00,80.82,81.03,80.82,81.02,11670.0,73.9677,74.1599,73.9677,74.1507,11670.0
2016-01-08 14:05:00,81.04,81.12,81.0,81.1,15300.0,74.169,74.2422,74.1324,74.2239,15300.0
2016-01-08 14:10:00,81.09,81.09,80.95,81.04,17190.0,74.2148,74.2148,74.0867,74.169,17190.0
2016-01-08 14:15:00,81.02,81.14,80.94,81.13,11733.0,74.1507,74.2606,74.0775,74.2514,11733.0
2016-01-08 14:20:00,81.1,81.12,81.01,81.01,10314.0,74.2239,74.2422,74.1416,74.1416,10314.0
2016-01-08 14:25:00,80.94,80.94,80.86,80.88,14700.0,74.0775,74.0775,74.0043,74.0226,14700.0
2016-01-08 14:30:00,80.85,80.89,80.66,80.75,55590.0,73.9951,74.0317,73.8212,73.9036,55590.0
2016-01-08 14:35:00,80.7,80.72,80.6,80.64,23175.0,73.8579,73.8762,73.7663,73.8029,23175.0
2016-01-08 14:40:00,80.64,80.79,80.59,80.79,26181.0,73.8029,73.9402,73.7572,73.9402,26181.0
2016-01-08 14:45:00,80.84,80.93,80.82,80.89,22599.0,73.986,74.0684,73.9677,74.0317,22599.0
2016-01-08 14:50:00,80.89,81.0,80.89,80.98,25548.0,74.0317,74.1324,74.0317,74.1141,25548.0
2016-01-08 14:55:00,81.05,81.25,81.05,81.17,44157.0,74.1782,74.3612,74.1782,74.288,44157.0
2016-01-08 15:00:00,81.18,81.43,81.15,81.43,28413.0,74.2972,74.526,74.2697,74.526,28413.0
2016-01-08 15:05:00,81.39,81.48,81.3,81.32,23913.0,74.4894,74.5717,74.407,74.4253,23913.0
2016-01-08 15:10:00,81.33,81.46,81.17,81.24,56808.0,74.4344,74.5534,74.288,74.3521,56808.0
2016-01-08 15:15:00,81.3,81.34,81.15,81.27,27591.0,74.407,74.4436,74.2697,74.3795,27591.0
2016-01-08 15:20:00,81.28,81.29,81.14,81.25,13800.0,74.3887,74.3978,74.2606,74.3612,13800.0
2016-01-08 15:25:00,81.28,81.28,80.98,81.01,25275.0,74.3887,74.3887,74.1141,74.1416,25275.0
2016-01-08 15:30:00,81.01,81.01,80.84,80.9,18591.0,74.1416,74.1416,73.986,74.0409,18591.0
2016-01-08 15:35:00,80.9,80.9,80.65,80.65,77280.0,74.0409,74.0409,73.8121,73.8121,77280.0
2016-01-08 15:40:00,80.65,80.69,80.53,80.68,30411.0,73.8121,73.8487,73.7023,73.8396,30411.0
2016-01-08 15:45:00,80.64,80.7,80.55,80.6,73239.0,73.8029,73.8579,73.7206,73.7663,73239.0
2016-01-08 15:50:00,80.58,80.71,80.51,80.54,67122.0,73.748,73.867,73.684,73.7114,67122.0
2016-01-08 15:55:00,80.57,80.65,80.49,80.62,99735.0,73.7389,73.8121,73.6657,73.7846,99735.0
2016-01-11 09:30:00,80.83,81.3,80.83,81.1,28998.0,73.9768,74.407,73.9768,74.2239,28998.0
2016-01-11 09:35:00,80.99,81.2,80.76,80.79,22500.0,74.1233,74.3155,73.9128,73.9402,22500.0
2016-01-11 09:40:00,80.57,80.85,80.53,80.85,14466.0,73.7389,73.9951,73.7023,73.9951,14466.0
2016-01-11 09:45:00,80.74,80.89,80.44,80.6,21552.0,73.8945,74.0317,73.6199,73.7663,21552.0
2016-01-11 09:50:00,80.57,80.62,80.37,80.37,12747.0,73.7389,73.7846,73.5558,73.5558,12747.0
2016-01-11 09:55:00,80.37,80.48,80.29,80.38,16905.0,73.5558,73.6565,73.4826,73.565,16905.0
2016-01-11 10:00:00,80.25,80.56,80.21,80.48,25053.0,73.446,73.7297,73.4094,73.6565,25053.0
2016-01-11 10:05:00,80.42,80.58,80.33,80.58,14967.0,73.6016,73.748,73.5192,73.748,14967.0
2016-01-11 10:10:00,80.55,80.68,80.47,80.56,17700.0,73.7206,73.8396,73.6474,73.7297,17700.0
2016-01-11 10:15:00,80.44,80.6,80.34,80.6,12084.0,73.6199,73.7663,73.5284,73.7663,12084.0
2016-01-11 10:20:00,80.63,80.96,80.63,80.96,9270.0,73.7938,74.0958,73.7938,74.0958,9270.0
2016-01-11 10:25:00,80.85,80.93,80.8,80.92,20841.0,73.9951,74.0684,73.9494,74.0592,20841.0
2016-01-11 10:30:00,80.85,81.02,80.78,81.02,18879.0,73.9951,74.1507,73.9311,74.1507,18879.0
2016-01-11 10:35:00,80.93,80.94,80.78,80.82,44346.0,74.0684,74.0775,73.9311,73.9677,44346.0
2016-01-11 10:40:00,80.77,80.92,80.67,80.92,20325.0,73.9219,74.0592,73.8304,74.0592,20325.0
2016-01-11 10:45:00,80.87,80.91,80.75,80.82,20400.0,74.0134,74.0501,73.9036,73.9677,20400.0
2016-01-11 10:50:00,80.83,80.9,80.7,80.78,19500.0,73.9768,74.0409,73.8579,73.9311,19500.0
2016-01-11 10:55:00,80.78,80.88,80.75,80.82,21861.0,73.9311,74.0226,73.9036,73.9677,21861.0
2016-01-11 11:00:00,80.78,80.86,80.73,80.76,25026.0,73.9311,74.0043,73.8853,73.9128,25026.0
2016-01-11 11:05:00,80.72,80.78,80.65,80.71,16335.0,73.8762,73.9311,73.8121,73.867,16335.0
2016-01-11 11:10:00,80.71,80.81,80.64,80.79,12465.0,73.867,73.9585,73.8029,73.9402,12465.0
2016-01-11 11:15:00,80.76,80.84,80.7,80.71,26691.0,73.9128,73.986,73.8579,73.867,26691.0
2016-01-11 11:20:00,80.68,80.82,80.64,80.8,31164.0,73.8396,73.9677,73.8029,73.9494,31164.0
2016-01-11 11:25:00,80.79,80.84,80.73,80.78,15975.0,73.9402,73.986,73.8853,73.9311,15975.0
2016-01-11 11:30:00,80.83,80.83,80.61,80.64,24120.0,73.9768,73.9768,73.7755,73.8029,24120.0
2016-01-11 11:35:00,80.6,80.72,80.59,80.7,48924.0,73.7663,73.8762,73.7572,73.8579,48924.0
2016-01-11 11:40:00,80.69,80.88,80.69,80.77,7911.0,73.8487,74.0226,73.8487,73.9219,7911.0
2016-01-11 11:45:00,80.75,80.82,80.71,80.78,13923.0,73.9036,73.9677,73.867,73.9311,13923.0
2016-01-11 11:50:00,80.74,80.87,80.73,80.87,9903.0,73.8945,74.0134,73.8853,74.0134,9903.0
2016-01-11 11:55:00,80.84,80.91,80.76,80.77,7806.0,73.986,74.0501,73.9128,73.9219,7806.0
2016-01-11 12:00:00,80.81,80.83,80.65,80.65,10860.0,73.9585,73.9768,73.8121,73.8121,10860.0
2016-01-11 12:05:00,80.58,80.67,80.58,80.65,6225.0,73.748,73.8304,73.748,73.8121,6225.0
2016-01-11 12:10:00,80.62,80.69,80.53,80.53,6300.0,73.7846,73.8487,73.7023,73.7023,6300.0
2016-01-11 12:15:00,80.53,80.58,80.46,80.54,9480.0,73.7023,73.748,73.6382,73.7114,9480.0
2016-01-11 12:20:00,80.48,80.58,80.41,80.57,12261.0,73.6565,73.748,73.5924,73.7389,12261.0
2016-01-11 12:25:00,80.62,80.62,80.42,80.43,6900.0,73.7846,73.7846,73.6016,73.6107,6900.0
2016-01-11 12:30:00,80.5,80.59,80.45,80.5,9900.0,73.6748,73.7572,73.6291,73.6748,9900.0
2016-01-11 12:35:00,80.66,80.72,80.5,80.58,15000.0,73.8212,73.8762,73.6748,73.748,15000.0
2016-01-11 12:40:00,80.62,80.73,80.53,80.68,10350.0,73.7846,73.8853,73.7023,73.8396,10350.0
2016-01-11 12:45:00,80.69,80.7,80.61,80.67,8136.0,73.8487,73.8579,73.7755,73.8304,8136.0
2016-01-11 12:50:00,80.69,80.72,80.59,80.61,10500.0,73.8487,73.8762,73.7572,73.7755,10500.0
2016-01-11 12:55:00,80.61,80.68,80.55,80.61,10665.0,73.7755,73.8396,73.7206,73.7755,10665.0
2016-01-11 13:00:00,80.62,80.67,80.55,80.66,31065.0,73.7846,73.8304,73.7206,73.8212,31065.0
2016-01-11 13:05:00,80.65,80.65,80.47,80.47,13803.0,73.8121,73.8121,73.6474,73.6474,13803.0
2016-01-11 13:10:00,80.49,80.49,80.28,80.34,18903.0,73.6657,73.6657,73.4735,73.5284,18903.0
2016-01-11 13:15:00,80.33,80.49,80.32,80.45,20997.0,73.5192,73.6657,73.5101,73.6291,20997.0
2016-01-11 13:20:00,80.45,80.45,80.36,80.42,20400.0,73.6291,73.6291,73.5467,73.6016,20400.0
2016-01-11 13:25:00,80.42,80.42,80.32,80.35,9660.0,73.6016,73.6016,73.5101,73.5375,9660.0
2016-01-11 13:30:00,80.35,80.47,80.32,80.47,8130.0,73.5375,73.6474,73.5101,73.6474,8130.0
2016-01-11 13:35:00,80.43,80.44,80.29,80.37,13614.0,73.6107,73.6199,73.4826,73.5558,13614.0
2016-01-11 13:40:00,80.39,80.39,80.26,80.26,10500.0,73.5741,73.5741,73.4552,73.4552,10500.0
2016-01-11 13:45:00,80.29,80.3,80.18,80.18,16707.0,73.4826,73.4918,73.3819,73.3819,16707.0
2016-01-11 13:50:00,80.19,80.22,80.12,80.22,7083.0,73.3911,73.4186,73.327,73.4186,7083.0
2016-01-11 13:55:00,80.2,80.24,80.19,80.23,6330.0,73.4002,73.4369,73.3911,73.4277,6330.0
2016-01-11 14:00:00,80.22,80.33,80.16,80.33,34251.0,73.4186,73.5192,73.3636,73.5192,34251.0
2016-01-11 14:05:00,80.36,80.41,80.33,80.37,24912.0,73.5467,73.5924,73.5192,73.5558,24912.0
2016-01-11 14:10:00,80.33,80.52,80.33,80.33,24225.0,73.5192,73.6931,73.5192,73.5192,24225.0
2016-01-11 14:15:00,80.35,80.44,80.34,80.37,24012.0,73.5375,73.6199,73.5284,73.5558,24012.0
2016-01-11 14:20:00,80.4,80.4,80.28,80.3,10203.0,73.5833,73.5833,73.4735,73.4918,10203.0
2016-01-11 14:25:00,80.39,80.46,80.26,80.45,12000.0,73.5741,73.6382,73.4552,73.6291,12000.0
2016-01-11 14:30:00,80.49,80.5,80.36,80.37,8958.0,73.6657,73.6748,73.5467,73.5558,8958.0
2016-01-11 14:35:00,80.41,80.46,80.36,80.41,8703.0,73.5924,73.6382,73.5467,73.5924,8703.0
2016-01-11 14:40:00,80.42,80.5,80.41,80.44,10203.0,73.6016,73.6748,73.5924,73.6199,10203.0
2016-01-11 14:45:00,80.46,80.46,80.37,80.37,6900.0,73.6382,73.6382,73.5558,73.5558,6900.0
2016-01-11 14:50:00,80.41,80.41,80.31,80.31,13623.0,73.5924,73.5924,73.5009,73.5009,13623.0
2016-01-11 14:55:00,80.31,80.34,80.26,80.29,16161.0,73.5009,73.5284,73.4552,73.4826,16161.0
2016-01-11 15:00:00,80.31,80.38,80.27,80.34,34851.0,73.5009,73.565,73.4643,73.5284,34851.0
2016-01-11 15:05:00,80.29,80.29,80.16,80.17,14451.0,73.4826,73.4826,73.3636,73.3728,14451.0
2016-01-11 15:10:00,80.12,80.14,80.03,80.03,18216.0,73.327,73.3453,73.2447,73.2447,18216.0
2016-01-11 15:15:00,80.0,80.0,79.88,79.9,30540.0,73.2172,73.2172,73.1074,73.1257,30540.0
2016-01-11 15:20:00,79.88,79.97,79.85,79.97,94815.0,73.1074,73.1897,73.0799,73.1897,94815.0
2016-01-11 15:25:00,80.04,80.36,80.03,80.34,20664.0,73.2538,73.5467,73.2447,73.5284,20664.0
2016-01-11 15:30:00,80.42,80.58,80.35,80.58,13110.0,73.6016,73.748,73.5375,73.748,13110.0
2016-01-11 15:35:00,80.65,80.82,80.52,80.71,24942.0,73.8121,73.9677,73.6931,73.867,24942.0
2016-01-11 15:40:00,80.75,80.88,80.68,80.88,20814.0,73.9036,74.0226,73.8396,74.0226,20814.0
2016-01-11 15:45:00,80.82,80.9,80.56,80.65,40635.0,73.9677,74.0409,73.7297,73.8121,40635.0
2016-01-11 15:50:00,80.66,80.88,80.66,80.83,42939.0,73.8212,74.0226,73.8212,73.9768,42939.0
2016-01-11 15:55:00,80.88,80.89,80.62,80.62,114918.0,74.0226,74.0317,73.7846,73.7846,114918.0
2016-01-12 09:30:00,81.28,81.32,81.13,81.13,36729.0,74.3887,74.4253,74.2514,74.2514,36729.0
2016-01-12 09:35:00,81.19,81.45,81.02,81.45,39204.0,74.3063,74.5443,74.1507,74.5443,39204.0
2016-01-12 09:40:00,81.53,81.77,81.53,81.7,20322.0,74.6175,74.8371,74.6175,74.7731,20322.0
2016-01-12 09:45:00,81.76,82.19,81.7,82.16,52413.0,74.828,75.2215,74.7731,75.1941,52413.0
2016-01-12 09:50:00,82.2,82.31,81.99,82.04,27750.0,75.2307,75.3314,75.0385,75.0842,27750.0
2016-01-12 09:55:00,81.99,82.17,81.98,82.01,20034.0,75.0385,75.2032,75.0293,75.0568,20034.0
2016-01-12 10:00:00,82.03,82.03,81.59,81.59,21390.0,75.0751,75.0751,74.6724,74.6724,21390.0
2016-01-12 10:05:00,81.66,81.73,81.56,81.68,16404.0,74.7365,74.8005,74.6449,74.7548,16404.0
2016-01-12 10:10:00,81.7,81.76,81.63,81.64,29337.0,74.7731,74.828,74.709,74.7182,29337.0
2016-01-12 10:15:00,81.57,81.69,81.48,81.66,31440.0,74.6541,74.7639,74.5717,74.7365,31440.0
2016-01-12 10:20:00,81.63,81.71,81.52,81.59,14100.0,74.709,74.7822,74.6083,74.6724,14100.0
2016-01-12 10:25:00,81.54,81.67,81.54,81.63,11013.0,74.6266,74.7456,74.6266,74.709,11013.0
2016-01-12 10:30:00,81.57,81.71,81.51,81.61,23709.0,74.6541,74.7822,74.5992,74.6907,23709.0
2016-01-12 10:35:00,81.58,81.71,81.49,81.59,27237.0,74.6632,74.7822,74.5809,74.6724,27237.0
2016-01-12 10:40:00,81.58,81.58,81.36,81.38,5100.0,74.6632,74.6632,74.4619,74.4802,5100.0
2016-01-12 10:45:00,81.43,81.48,81.28,81.48,23001.0,74.526,74.5717,74.3887,74.5717,23001.0
2016-01-12 10:50:00,81.48,81.61,81.44,81.59,16737.0,74.5717,74.6907,74.5351,74.6724,16737.0
2016-01-12 10:55:00,81.55,81.72,81.55,81.68,36909.0,74.6358,74.7914,74.6358,74.7548,36909.0
2016-01-12 11:00:00,81.73,81.73,81.53,81.63,11400.0,74.8005,74.8005,74.6175,74.709,11400.0
2016-01-12 11:05:00,81.63,81.72,81.61,81.65,53388.0,74.709,74.7914,74.6907,74.7273,53388.0
2016-01-12 11:10:00,81.68,81.68,81.53,81.59,27000.0,74.7548,74.7548,74.6175,74.6724,27000.0
2016-01-12 11:15:00,81.61,81.7,81.51,81.67,25491.0,74.6907,74.7731,74.5992,74.7456,25491.0
2016-01-12 11:20:00,81.65,81.71,81.61,81.65,48015.0,74.7273,74.7822,74.6907,74.7273,48015.0
2016-01-12 11:25:00,81.67,81.72,81.61,81.67,56127.0,74.7456,74.7914,74.6907,74.7456,56127.0
2016-01-12 11:30:00,81.67,81.72,81.64,81.71,36999.0,74.7456,74.7914,74.7182,74.7822,36999.0
2016-01-12 11:35:00,81.69,81.72,81.62,81.63,52863.0,74.7639,74.7914,74.6999,74.709,52863.0
2016-01-12 11:40:00,81.58,81.71,81.57,81.69,22509.0,74.6632,74.7822,74.6541,74.7639,22509.0
2016-01-12 11:45:00,81.67,81.79,81.61,81.77,18000.0,74.7456,74.8554,74.6907,74.8371,18000.0
2016-01-12 11:50:00,81.8,82.03,81.8,82.01,31188.0,74.8646,75.0751,74.8646,75.0568,31188.0
2016-01-12 11:55:00,81.99,82.3,81.99,82.23,26817.0,75.0385,75.3222,75.0385,75.2581,26817.0
2016-01-12 12:00:00,82.21,82.24,82.1,82.18,14400.0,75.2398,75.2673,75.1392,75.2124,14400.0
2016-01-12 12:05:00,82.17,82.21,82.08,82.11,13197.0,75.2032,75.2398,75.1209,75.1483,13197.0
2016-01-12 12:10:00,82.13,82.13,81.84,81.91,21564.0,75.1666,75.1666,74.9012,74.9653,21564.0
2016-01-12 12:15:00,81.88,81.89,81.67,81.71,19200.0,74.9378,74.947,74.7456,74.7822,19200.0
2016-01-12 12:20:00,81.71,81.89,81.7,81.73,44772.0,74.7822,74.947,74.7731,74.8005,44772.0
2016-01-12 12:25:00,81.74,82.01,81.71,81.98,51615.0,74.8097,75.0568,74.7822,75.0293,51615.0
2016-01-12 12:30:00,81.95,81.99,81.87,81.87,9753.0,75.0019,75.0385,74.9287,74.9287,9753.0
2016-01-12 12:35:00,81.84,81.89,81.65,81.82,49833.0,74.9012,74.947,74.7273,74.8829,49833.0
2016-01-12 12:40:00,81.81,81.85,81.54,81.54,35901.0,74.8737,74.9104,74.6266,74.6266,35901.0
2016-01-12 12:45:00,81.5,81.79,81.5,81.63,29247.0,74.59,74.8554,74.59,74.709,29247.0
2016-01-12 12:50:00,81.62,81.83,81.54,81.83,27012.0,74.6999,74.892,74.6266,74.892,27012.0
2016-01-12 12:55:00,81.83,81.83,81.52,81.59,130320.0,74.892,74.892,74.6083,74.6724,130320.0
2016-01-12 13:00:00,81.57,81.78,81.53,81.71,16800.0,74.6541,74.8463,74.6175,74.7822,16800.0
2016-01-12 13:05:00,81.7,81.73,81.55,81.7,8409.0,74.7731,74.8005,74.6358,74.7731,8409.0
2016-01-12 13:10:00,81.73,81.81,81.73,81.81,2400.0,74.8005,74.8737,74.8005,74.8737,2400.0
2016-01-12 13:15:00,81.77,81.79,81.67,81.69,247152.0,74.8371,74.8554,74.7456,74.7639,247152.0
2016-01-12 13:20:00,81.67,81.67,81.49,81.55,16200.0,74.7456,74.7456,74.5809,74.6358,16200.0
2016-01-12 13:25:00,81.52,81.54,81.39,81.39,32550.0,74.6083,74.6266,74.4894,74.4894,32550.0
2016-01-12 13:30:00,81.47,81.51,81.4,81.5,16422.0,74.5626,74.5992,74.4985,74.59,16422.0
2016-01-12 13:35:00,81.48,81.54,81.39,81.51,10314.0,74.5717,74.6266,74.4894,74.5992,10314.0
2016-01-12 13:40:00,81.5,81.59,81.5,81.56,6216.0,74.59,74.6724,74.59,74.6449,6216.0
2016-01-12 13:45:00,81.56,81.58,81.49,81.58,3006.0,74.6449,74.6632,74.5809,74.6632,3006.0
2016-01-12 13:50:00,81.59,81.66,81.59,81.59,8406.0,74.6724,74.7365,74.6724,74.6724,8406.0
2016-01-12 13:55:00,81.55,81.63,81.47,81.55,4500.0,74.6358,74.709,74.5626,74.6358,4500.0
2016-01-12 14:00:00,81.55,81.56,81.4,81.4,7134.0,74.6358,74.6449,74.4985,74.4985,7134.0
2016-01-12 14:05:00,81.37,81.37,81.29,81.33,4800.0,74.471,74.471,74.3978,74.4344,4800.0
2016-01-12 14:10:00,81.38,81.44,81.38,81.41,4200.0,74.4802,74.5351,74.4802,74.5077,4200.0
2016-01-12 14:15:00,81.35,81.38,81.23,81.34,6909.0,74.4527,74.4802,74.3429,74.4436,6909.0
2016-01-12 14:20:00,81.33,81.68,81.3,81.61,8400.0,74.4344,74.7548,74.407,74.6907,8400.0
2016-01-12 14:25:00,81.7,81.96,81.65,81.79,69549.0,74.7731,75.011,74.7273,74.8554,69549.0
2016-01-12 14:30:00,81.7,81.72,81.55,81.64,48534.0,74.7731,74.7914,74.6358,74.7182,48534.0
2016-01-12 14:35:00,81.61,81.73,81.57,81.62,87042.0,74.6907,74.8005,74.6541,74.6999,87042.0
2016-01-12 14:40:00,81.66,81.68,81.5,81.5,6630.0,74.7365,74.7548,74.59,74.59,6630.0
2016-01-12 14:45:00,81.47,81.61,81.46,81.46,25770.0,74.5626,74.6907,74.5534,74.5534,25770.0
2016-01-12 14:50:00,81.4,81.56,81.39,81.56,7803.0,74.4985,74.6449,74.4894,74.6449,7803.0
2016-01-12 14:55:00,81.57,81.63,81.48,81.48,38442.0,74.6541,74.709,74.5717,74.5717,38442.0
2016-01-12 15:00:00,81.52,81.54,81.38,81.49,23103.0,74.6083,74.6266,74.4802,74.5809,23103.0
2016-01-12 15:05:00,81.43,81.48,81.39,81.39,13593.0,74.526,74.5717,74.4894,74.4894,13593.0
2016-01-12 15:10:00,81.38,81.53,81.38,81.47,42300.0,74.4802,74.6175,74.4802,74.5626,42300.0
2016-01-12 15:15:00,81.43,81.67,81.43,81.67,51195.0,74.526,74.7456,74.526,74.7456,51195.0
2016-01-12 15:20:00,81.76,82.0,81.74,82.0,22689.0,74.828,75.0476,74.8097,75.0476,22689.0
2016-01-12 15:25:00,82.04,82.21,81.98,82.04,38529.0,75.0842,75.2398,75.0293,75.0842,38529.0
2016-01-12 15:30:00,82.01,82.01,81.88,81.89,27216.0,75.0568,75.0568,74.9378,74.947,27216.0
2016-01-12 15:35:00,81.89,82.03,81.87,81.89,34737.0,74.947,75.0751,74.9287,74.947,34737.0
2016-01-12 15:40:00,81.93,82.1,81.84,82.06,30183.0,74.9836,75.1392,74.9012,75.1025,30183.0
2016-01-12 15:45:00,82.09,82.28,82.06,82.23,36192.0,75.13,75.3039,75.1025,75.2581,36192.0
2016-01-12 15:50:00,82.22,82.24,82.12,82.16,49818.0,75.249,75.2673,75.1575,75.1941,49818.0
2016-01-12 15:55:00,82.22,82.22,82.1,82.11,83508.0,75.249,75.249,75.1392,75.1483,83508.0
2016-01-13 09:30:00,82.61,82.61,82.38,82.49,16617.0,75.6059,75.6059,75.3954,75.4961,16617.0
2016-01-13 09:35:00,82.56,82.56,82.06,82.23,24870.0,75.5602,75.5602,75.1025,75.2581,24870.0
2016-01-13 09:40:00,82.23,82.26,82.23,82.26,19800.0,75.2581,75.2856,75.2581,75.2856,19800.0
2016-01-13 09:45:00,82.22,82.27,82.15,82.21,11919.0,75.249,75.2947,75.1849,75.2398,11919.0
2016-01-13 09:50:00,82.08,82.13,81.98,81.98,1500.0,75.1209,75.1666,75.0293,75.0293,1500.0
2016-01-13 09:55:00,81.92,82.05,81.86,81.86,3900.0,74.9744,75.0934,74.9195,74.9195,3900.0
2016-01-13 10:00:00,81.97,82.17,81.91,82.12,7170.0,75.0202,75.2032,74.9653,75.1575,7170.0
2016-01-13 10:05:00,82.17,82.25,82.06,82.17,10527.0,75.2032,75.2764,75.1025,75.2032,10527.0
2016-01-13 10:10:00,82.13,82.14,81.97,81.99,6003.0,75.1666,75.1758,75.0202,75.0385,6003.0
2016-01-13 10:15:00,81.89,81.93,81.88,81.93,900.0,74.947,74.9836,74.9378,74.9836,900.0
2016-01-13 10:20:00,81.82,81.98,81.8,81.94,8871.0,74.8829,75.0293,74.8646,74.9927,8871.0
2016-01-13 10:25:00,81.95,82.05,81.89,81.98,8214.0,75.0019,75.0934,74.947,75.0293,8214.0
2016-01-13 10:30:00,81.92,81.92,81.5,81.57,21249.0,74.9744,74.9744,74.59,74.6541,21249.0
2016-01-13 10:35:00,81.57,81.67,81.36,81.41,17700.0,74.6541,74.7456,74.4619,74.5077,17700.0
2016-01-13 10:40:00,81.42,81.6,81.37,81.6,6825.0,74.5168,74.6815,74.471,74.6815,6825.0
2016-01-13 10:45:00,81.56,81.79,81.53,81.67,75000.0,74.6449,74.8554,74.6175,74.7456,75000.0
2016-01-13 10:50:00,81.82,81.89,81.72,81.81,11691.0,74.8829,74.947,74.7914,74.8737,11691.0
2016-01-13 10:55:00,81.81,82.02,81.81,82.0,35070.0,74.8737,75.0659,74.8737,75.0476,35070.0
2016-01-13 11:00:00,81.99,81.99,81.82,81.82,8703.0,75.0385,75.0385,74.8829,74.8829,8703.0
2016-01-13 11:05:00,81.8,81.95,81.8,81.83,46260.0,74.8646,75.0019,74.8646,74.892,46260.0
2016-01-13 11:10:00,81.83,81.9,81.75,81.87,18078.0,74.892,74.9561,74.8188,74.9287,18078.0
2016-01-13 11:15:00,81.87,81.98,81.74,81.98,10911.0,74.9287,75.0293,74.8097,75.0293,10911.0
2016-01-13 11:20:00,81.98,81.98,81.82,81.85,11721.0,75.0293,75.0293,74.8829,74.9104,11721.0
2016-01-13 11:25:00,81.91,81.91,81.81,81.86,5589.0,74.9653,74.9653,74.8737,74.9195,5589.0
2016-01-13 11:30:00,81.85,81.89,81.74,81.88,7950.0,74.9104,74.947,74.8097,74.9378,7950.0
2016-01-13 11:35:00,81.86,81.93,81.82,81.82,4680.0,74.9195,74.9836,74.8829,74.8829,4680.0
2016-01-13 11:40:00,81.79,81.9,81.79,81.9,17952.0,74.8554,74.9561,74.8554,74.9561,17952.0
2016-01-13 11:45:00,81.86,81.97,81.84,81.93,22851.0,74.9195,75.0202,74.9012,74.9836,22851.0
2016-01-13 11:50:00,81.9,82.0,81.84,81.85,7200.0,74.9561,75.0476,74.9012,74.9104,7200.0
2016-01-13 11:55:00,81.82,81.82,81.66,81.76,14385.0,74.8829,74.8829,74.7365,74.828,14385.0
2016-01-13 12:00:00,81.73,81.93,81.73,81.86,11112.0,74.8005,74.9836,74.8005,74.9195,11112.0
2016-01-13 12:05:00,81.85,81.89,81.71,81.8,8001.0,74.9104,74.947,74.7822,74.8646,8001.0
2016-01-13 12:10:00,81.84,81.95,81.75,81.9,7200.0,74.9012,75.0019,74.8188,74.9561,7200.0
2016-01-13 12:15:00,81.9,81.95,81.8,81.83,8700.0,74.9561,75.0019,74.8646,74.892,8700.0
2016-01-13 12:20:00,81.79,81.99,81.78,81.99,8061.0,74.8554,75.0385,74.8463,75.0385,8061.0
2016-01-13 12:25:00,81.97,81.99,81.79,81.86,10539.0,75.0202,75.0385,74.8554,74.9195,10539.0
2016-01-13 12:30:00,81.86,81.99,81.72,81.93,24378.0,74.9195,75.0385,74.7914,74.9836,24378.0
2016-01-13 12:35:00,81.95,81.95,81.71,81.71,5010.0,75.0019,75.0019,74.7822,74.7822,5010.0
2016-01-13 12:40:00,81.71,81.74,81.6,81.74,7332.0,74.7822,74.8097,74.6815,74.8097,7332.0
2016-01-13 12:45:00,81.74,81.84,81.74,81.84,6000.0,74.8097,74.9012,74.8097,74.9012,6000.0
2016-01-13 12:50:00,81.77,81.77,81.63,81.75,26733.0,74.8371,74.8371,74.709,74.8188,26733.0
2016-01-13 12:55:00,81.67,81.72,81.62,81.62,4650.0,74.7456,74.7914,74.6999,74.6999,4650.0
2016-01-13 13:00:00,81.67,81.67,81.55,81.56,7107.0,74.7456,74.7456,74.6358,74.6449,7107.0
2016-01-13 13:05:00,81.56,81.67,81.55,81.67,8100.0,74.6449,74.7456,74.6358,74.7456,8100.0
2016-01-13 13:10:00,81.65,81.65,81.52,81.57,4800.0,74.7273,74.7273,74.6083,74.6541,4800.0
2016-01-13 13:15:00,81.52,81.56,81.32,81.4,17061.0,74.6083,74.6449,74.4253,74.4985,17061.0
2016-01-13 13:20:00,81.37,81.38,81.25,81.38,5910.0,74.471,74.4802,74.3612,74.4802,5910.0
2016-01-13 13:25:00,81.3,81.4,81.23,81.24,7200.0,74.407,74.4985,74.3429,74.3521,7200.0
2016-01-13 13:30:00,81.2,81.34,81.19,81.27,15516.0,74.3155,74.4436,74.3063,74.3795,15516.0
2016-01-13 13:35:00,81.29,81.36,81.12,81.15,5820.0,74.3978,74.4619,74.2422,74.2697,5820.0
2016-01-13 13:40:00,81.17,81.26,81.11,81.17,24072.0,74.288,74.3704,74.2331,74.288,24072.0
2016-01-13 13:45:00,81.11,81.11,80.99,81.09,10359.0,74.2331,74.2331,74.1233,74.2148,10359.0
2016-01-13 13:50:00,81.05,81.23,81.05,81.17,14508.0,74.1782,74.3429,74.1782,74.288,14508.0
2016-01-13 13:55:00,81.18,81.29,81.06,81.06,27975.0,74.2972,74.3978,74.1873,74.1873,27975.0
2016-01-13 14:00:00,81.05,81.22,81.04,81.09,18324.0,74.1782,74.3338,74.169,74.2148,18324.0
2016-01-13 14:05:00,81.05,81.19,81.05,81.05,8865.0,74.1782,74.3063,74.1782,74.1782,8865.0
2016-01-13 14:10:00,81.07,81.16,81.02,81.15,12687.0,74.1965,74.2789,74.1507,74.2697,12687.0
2016-01-13 14:15:00,81.1,81.15,80.96,81.03,11037.0,74.2239,74.2697,74.0958,74.1599,11037.0
2016-01-13 14:20:00,81.01,81.04,80.83,80.99,11217.0,74.1416,74.169,73.9768,74.1233,11217.0
2016-01-13 14:25:00,80.95,81.02,80.85,80.98,16941.0,74.0867,74.1507,73.9951,74.1141,16941.0
2016-01-13 14:30:00,80.95,80.99,80.56,80.63,15591.0,74.0867,74.1233,73.7297,73.7938,15591.0
2016-01-13 14:35:00,80.49,80.69,80.49,80.62,9327.0,73.6657,73.8487,73.6657,73.7846,9327.0
2016-01-13 14:40:00,80.57,80.61,80.14,80.23,15294.0,73.7389,73.7755,73.3453,73.4277,15294.0
2016-01-13 14:45:00,80.24,80.35,80.2,80.33,15381.0,73.4369,73.5375,73.4002,73.5192,15381.0
2016-01-13 14:50:00,80.35,80.72,80.35,80.72,8700.0,73.5375,73.8762,73.5375,73.8762,8700.0
2016-01-13 14:55:00,80.68,80.8,80.67,80.74,22008.0,73.8396,73.9494,73.8304,73.8945,22008.0
2016-01-13 15:00:00,80.75,80.79,80.59,80.74,18555.0,73.9036,73.9402,73.7572,73.8945,18555.0
2016-01-13 15:05:00,80.66,80.78,80.59,80.64,14700.0,73.8212,73.9311,73.7572,73.8029,14700.0
2016-01-13 15:10:00,80.63,80.69,80.59,80.63,18270.0,73.7938,73.8487,73.7572,73.7938,18270.0
2016-01-13 15:15:00,80.49,80.86,80.49,80.74,19647.0,73.6657,74.0043,73.6657,73.8945,19647.0
2016-01-13 15:20:00,80.76,80.81,80.63,80.81,12300.0,73.9128,73.9585,73.7938,73.9585,12300.0
2016-01-13 15:25:00,80.77,80.92,80.71,80.73,15528.0,73.9219,74.0592,73.867,73.8853,15528.0
2016-01-13 15:30:00,80.75,80.84,80.69,80.78,12171.0,73.9036,73.986,73.8487,73.9311,12171.0
2016-01-13 15:35:00,80.75,80.75,80.5,80.66,16428.0,73.9036,73.9036,73.6748,73.8212,16428.0
2016-01-13 15:40:00,80.64,80.79,80.53,80.53,29625.0,73.8029,73.9402,73.7023,73.7023,29625.0
2016-01-13 15:45:00,80.53,80.54,80.24,80.27,31344.0,73.7023,73.7114,73.4369,73.4643,31344.0
2016-01-13 15:50:00,80.27,80.4,80.22,80.38,46077.0,73.4643,73.5833,73.4186,73.565,46077.0
2016-01-13 15:55:00,80.36,80.49,80.31,80.36,117483.0,73.5467,73.6657,73.5009,73.5467,117483.0
2016-01-14 09:30:00,81.22,81.96,81.01,81.56,80790.0,74.3338,75.011,74.1416,74.6449,80790.0
2016-01-14 09:35:00,81.59,81.59,81.07,81.19,16407.0,74.6724,74.6724,74.1965,74.3063,16407.0
2016-01-14 09:40:00,81.25,81.44,81.07,81.33,52842.0,74.3612,74.5351,74.1965,74.4344,52842.0
2016-01-14 09:45:00,81.33,81.33,80.92,81.05,29004.0,74.4344,74.4344,74.0592,74.1782,29004.0
2016-01-14 09:50:00,81.0,81.19,80.84,80.89,32910.0,74.1324,74.3063,73.986,74.0317,32910.0
2016-01-14 09:55:00,80.93,80.94,80.46,80.68,72672.0,74.0684,74.0775,73.6382,73.8396,72672.0
2016-01-14 10:00:00,80.67,80.84,80.34,80.41,39954.0,73.8304,73.986,73.5284,73.5924,39954.0
2016-01-14 10:05:00,80.47,80.79,80.47,80.7,18684.0,73.6474,73.9402,73.6474,73.8579,18684.0
2016-01-14 10:10:00,80.57,80.94,80.55,80.94,9462.0,73.7389,74.0775,73.7206,74.0775,9462.0
2016-01-14 10:15:00,80.98,81.35,80.87,81.35,20115.0,74.1141,74.4527,74.0134,74.4527,20115.0
2016-01-14 10:20:00,81.35,81.43,81.16,81.38,31530.0,74.4527,74.526,74.2789,74.4802,31530.0
2016-01-14 10:25:00,81.41,81.49,81.25,81.33,216420.0,74.5077,74.5809,74.3612,74.4344,216420.0
2016-01-14 10:30:00,81.4,81.52,81.23,81.45,107454.0,74.4985,74.6083,74.3429,74.5443,107454.0
2016-01-14 10:35:00,81.36,81.54,81.26,81.4,51621.0,74.4619,74.6266,74.3704,74.4985,51621.0
2016-01-14 10:40:00,81.4,81.59,81.33,81.59,19245.0,74.4985,74.6724,74.4344,74.6724,19245.0
2016-01-14 10:45:00,81.4,82.04,81.34,82.04,45591.0,74.4985,75.0842,74.4436,75.0842,45591.0
2016-01-14 10:50:00,82.04,82.17,81.89,81.91,27456.0,75.0842,75.2032,74.947,74.9653,27456.0
2016-01-14 10:55:00,81.92,81.94,81.82,81.82,7986.0,74.9744,74.9927,74.8829,74.8829,7986.0
2016-01-14 11:00:00,81.88,81.96,81.61,81.72,8775.0,74.9378,75.011,74.6907,74.7914,8775.0
2016-01-14 11:05:00,81.73,81.94,81.71,81.74,7737.0,74.8005,74.9927,74.7822,74.8097,7737.0
2016-01-14 11:10:00,81.75,81.85,81.68,81.79,9603.0,74.8188,74.9104,74.7548,74.8554,9603.0
2016-01-14 11:15:00,81.79,81.89,81.5,81.51,20655.0,74.8554,74.947,74.59,74.5992,20655.0
2016-01-14 11:20:00,81.5,81.55,81.44,81.46,8400.0,74.59,74.6358,74.5351,74.5534,8400.0
2016-01-14 11:25:00,81.37,81.37,81.29,81.37,5475.0,74.471,74.471,74.3978,74.471,5475.0
2016-01-14 11:30:00,81.44,81.44,81.32,81.34,6300.0,74.5351,74.5351,74.4253,74.4436,6300.0
2016-01-14 11:35:00,81.29,81.43,81.29,81.34,6900.0,74.3978,74.526,74.3978,74.4436,6900.0
2016-01-14 11:40:00,81.34,81.47,81.33,81.42,10395.0,74.4436,74.5626,74.4344,74.5168,10395.0
2016-01-14 11:45:00,81.46,81.55,81.37,81.42,20700.0,74.5534,74.6358,74.471,74.5168,20700.0
2016-01-14 11:50:00,81.45,81.46,81.28,81.43,8400.0,74.5443,74.5534,74.3887,74.526,8400.0
2016-01-14 11:55:00,81.53,81.68,81.45,81.54,66600.0,74.6175,74.7548,74.5443,74.6266,66600.0
2016-01-14 12:00:00,81.59,81.68,81.55,81.6,18882.0,74.6724,74.7548,74.6358,74.6815,18882.0
2016-01-14 12:05:00,81.58,81.59,81.48,81.55,10500.0,74.6632,74.6724,74.5717,74.6358,10500.0
2016-01-14 12:10:00,81.49,81.49,81.31,81.35,49515.0,74.5809,74.5809,74.4161,74.4527,49515.0
2016-01-14 12:15:00,81.36,81.58,81.36,81.46,8400.0,74.4619,74.6632,74.4619,74.5534,8400.0
2016-01-14 12:20:00,81.43,81.57,81.4,81.57,5100.0,74.526,74.6541,74.4985,74.6541,5100.0
2016-01-14 12:25:00,81.5,81.51,81.41,81.51,5100.0,74.59,74.5992,74.5077,74.5992,5100.0
2016-01-14 12:30:00,81.56,81.65,81.42,81.56,7200.0,74.6449,74.7273,74.5168,74.6449,7200.0
2016-01-14 12:35:00,81.61,81.68,81.58,81.67,4800.0,74.6907,74.7548,74.6632,74.7456,4800.0
2016-01-14 12:40:00,81.63,81.69,81.54,81.6,26853.0,74.709,74.7639,74.6266,74.6815,26853.0
2016-01-14 12:45:00,81.56,81.67,81.56,81.63,8298.0,74.6449,74.7456,74.6449,74.709,8298.0
2016-01-14 12:50:00,81.53,81.59,81.49,81.59,6915.0,74.6175,74.6724,74.5809,74.6724,6915.0
2016-01-14 12:55:00,81.53,81.53,81.4,81.4,2100.0,74.6175,74.6175,74.4985,74.4985,2100.0
2016-01-14 13:00:00,81.46,81.52,81.38,81.45,21600.0,74.5534,74.6083,74.4802,74.5443,21600.0
2016-01-14 13:05:00,81.5,81.61,81.46,81.54,6996.0,74.59,74.6907,74.5534,74.6266,6996.0
2016-01-14 13:10:00,81.59,81.64,81.55,81.6,3204.0,74.6724,74.7182,74.6358,74.6815,3204.0
2016-01-14 13:15:00,81.53,81.59,81.48,81.59,18960.0,74.6175,74.6724,74.5717,74.6724,18960.0
2016-01-14 13:20:00,81.55,81.65,81.55,81.62,29112.0,74.6358,74.7273,74.6358,74.6999,29112.0
2016-01-14 13:25:00,81.61,81.63,81.39,81.46,32511.0,74.6907,74.709,74.4894,74.5534,32511.0
2016-01-14 13:30:00,81.46,81.5,81.29,81.29,30867.0,74.5534,74.59,74.3978,74.3978,30867.0
2016-01-14 13:35:00,81.39,81.41,81.26,81.29,9420.0,74.4894,74.5077,74.3704,74.3978,9420.0
2016-01-14 13:40:00,81.29,81.34,81.23,81.29,9915.0,74.3978,74.4436,74.3429,74.3978,9915.0
2016-01-14 13:45:00,81.3,81.32,81.22,81.23,18375.0,74.407,74.4253,74.3338,74.3429,18375.0
2016-01-14 13:50:00,81.23,81.34,81.2,81.34,14607.0,74.3429,74.4436,74.3155,74.4436,14607.0
2016-01-14 13:55:00,81.35,81.4,81.31,81.35,28479.0,74.4527,74.4985,74.4161,74.4527,28479.0
2016-01-14 14:00:00,81.35,81.36,81.28,81.3,27810.0,74.4527,74.4619,74.3887,74.407,27810.0
2016-01-14 14:05:00,81.35,81.36,81.22,81.22,7515.0,74.4527,74.4619,74.3338,74.3338,7515.0
2016-01-14 14:10:00,81.32,81.39,81.23,81.37,12489.0,74.4253,74.4894,74.3429,74.471,12489.0
2016-01-14 14:15:00,81.34,81.39,81.31,81.31,9900.0,74.4436,74.4894,74.4161,74.4161,9900.0
2016-01-14 14:20:00,81.29,81.42,81.28,81.31,3000.0,74.3978,74.5168,74.3887,74.4161,3000.0
2016-01-14 14:25:00,81.28,81.38,81.28,81.36,7176.0,74.3887,74.4802,74.3887,74.4619,7176.0
2016-01-14 14:30:00,81.38,81.39,81.33,81.35,19023.0,74.4802,74.4894,74.4344,74.4527,19023.0
2016-01-14 14:35:00,81.34,81.34,81.29,81.32,8100.0,74.4436,74.4436,74.3978,74.4253,8100.0
2016-01-14 14:40:00,81.29,81.36,81.27,81.34,10935.0,74.3978,74.4619,74.3795,74.4436,10935.0
2016-01-14 14:45:00,81.37,81.42,81.27,81.27,12594.0,74.471,74.5168,74.3795,74.3795,12594.0
2016-01-14 14:50:00,81.34,81.4,81.34,81.38,17166.0,74.4436,74.4985,74.4436,74.4802,17166.0
2016-01-14 14:55:00,81.38,81.43,81.35,81.39,22530.0,74.4802,74.526,74.4527,74.4894,22530.0
2016-01-14 15:00:00,81.42,81.42,81.36,81.4,13899.0,74.5168,74.5168,74.4619,74.4985,13899.0
2016-01-14 15:05:00,81.41,81.43,81.31,81.37,28527.0,74.5077,74.526,74.4161,74.471,28527.0
2016-01-14 15:10:00,81.37,81.42,81.35,81.37,21570.0,74.471,74.5168,74.4527,74.471,21570.0
2016-01-14 15:15:00,81.39,81.44,81.36,81.37,31218.0,74.4894,74.5351,74.4619,74.471,31218.0
2016-01-14 15:20:00,81.38,81.38,81.27,81.34,9900.0,74.4802,74.4802,74.3795,74.4436,9900.0
2016-01-14 15:25:00,81.34,81.38,81.3,81.36,37461.0,74.4436,74.4802,74.407,74.4619,37461.0
2016-01-14 15:30:00,81.32,81.32,81.07,81.07,29616.0,74.4253,74.4253,74.1965,74.1965,29616.0
2016-01-14 15:35:00,81.11,81.18,80.95,81.05,33528.0,74.2331,74.2972,74.0867,74.1782,33528.0
2016-01-14 15:40:00,81.03,81.14,80.94,81.14,31620.0,74.1599,74.2606,74.0775,74.2606,31620.0
2016-01-14 15:45:00,81.15,81.28,81.11,81.15,43635.0,74.2697,74.3887,74.2331,74.2697,43635.0
2016-01-14 15:50:00,81.16,81.23,80.94,80.98,24486.0,74.2789,74.3429,74.0775,74.1141,24486.0
2016-01-14 15:55:00,81.02,81.06,80.93,81.0,68883.0,74.1507,74.1873,74.0684,74.1324,68883.0
2016-01-15 09:30:00,79.49,79.57,79.09,79.17,17235.0,72.7504,72.8237,72.3844,72.4576,17235.0
2016-01-15 09:35:00,79.17,79.4,79.17,79.19,126060.0,72.4576,72.6681,72.4576,72.4759,126060.0
2016-01-15 09:40:00,79.2,79.52,79.19,79.52,17631.0,72.485,72.7779,72.4759,72.7779,17631.0
2016-01-15 09:45:00,79.42,80.43,79.41,80.22,23322.0,72.6864,73.6107,72.6772,73.4186,23322.0
2016-01-15 09:50:00,80.22,80.22,79.54,79.55,23904.0,73.4186,73.4186,72.7962,72.8054,23904.0
2016-01-15 09:55:00,79.67,79.79,79.54,79.65,20376.0,72.9152,73.025,72.7962,72.8969,20376.0
2016-01-15 10:00:00,79.65,79.79,79.46,79.64,16971.0,72.8969,73.025,72.723,72.8877,16971.0
2016-01-15 10:05:00,79.51,79.97,79.51,79.71,12474.0,72.7687,73.1897,72.7687,72.9518,12474.0
2016-01-15 10:10:00,79.76,79.92,79.66,79.83,22893.0,72.9976,73.144,72.906,73.0616,22893.0
2016-01-15 10:15:00,79.85,80.01,79.85,80.0,6246.0,73.0799,73.2264,73.0799,73.2172,6246.0
2016-01-15 10:20:00,80.07,80.55,80.07,80.46,24315.0,73.2813,73.7206,73.2813,73.6382,24315.0
2016-01-15 10:25:00,80.46,80.46,80.09,80.12,7143.0,73.6382,73.6382,73.2996,73.327,7143.0
2016-01-15 10:30:00,80.3,80.63,80.12,80.33,27378.0,73.4918,73.7938,73.327,73.5192,27378.0
2016-01-15 10:35:00,80.38,80.93,80.38,80.92,15042.0,73.565,74.0684,73.565,74.0592,15042.0
2016-01-15 10:40:00,80.92,80.92,80.77,80.88,12000.0,74.0592,74.0592,73.9219,74.0226,12000.0
2016-01-15 10:45:00,80.82,80.87,80.57,80.77,15882.0,73.9677,74.0134,73.7389,73.9219,15882.0
2016-01-15 10:50:00,80.71,80.71,80.29,80.29,14700.0,73.867,73.867,73.4826,73.4826,14700.0
2016-01-15 10:55:00,80.33,80.38,80.01,80.08,30285.0,73.5192,73.565,73.2264,73.2904,30285.0
2016-01-15 11:00:00,80.0,80.22,79.93,80.05,12855.0,73.2172,73.4186,73.1531,73.263,12855.0
2016-01-15 11:05:00,80.05,80.14,79.95,79.99,11400.0,73.263,73.3453,73.1714,73.2081,11400.0
2016-01-15 11:10:00,79.96,79.99,79.82,79.95,19125.0,73.1806,73.2081,73.0525,73.1714,19125.0
2016-01-15 11:15:00,79.98,80.05,79.78,79.87,18450.0,73.1989,73.263,73.0159,73.0982,18450.0
2016-01-15 11:20:00,79.87,80.05,79.87,79.99,7326.0,73.0982,73.263,73.0982,73.2081,7326.0
2016-01-15 11:25:00,79.95,80.19,79.83,79.99,17865.0,73.1714,73.3911,73.0616,73.2081,17865.0
2016-01-15 11:30:00,80.04,80.14,79.89,80.01,24534.0,73.2538,73.3453,73.1165,73.2264,24534.0
2016-01-15 11:35:00,80.01,80.29,80.01,80.29,46956.0,73.2264,73.4826,73.2264,73.4826,46956.0
2016-01-15 11:40:00,80.29,80.3,80.08,80.12,9300.0,73.4826,73.4918,73.2904,73.327,9300.0
2016-01-15 11:45:00,80.12,80.28,80.05,80.08,14937.0,73.327,73.4735,73.263,73.2904,14937.0
2016-01-15 11:50:00,80.13,80.18,80.05,80.06,9717.0,73.3362,73.3819,73.263,73.2721,9717.0
2016-01-15 11:55:00,80.03,80.19,79.94,79.94,8400.0,73.2447,73.3911,73.1623,73.1623,8400.0
2016-01-15 12:00:00,80.01,80.06,79.76,79.78,33840.0,73.2264,73.2721,72.9976,73.0159,33840.0
2016-01-15 12:05:00,79.76,79.76,79.57,79.58,21300.0,72.9976,72.9976,72.8237,72.8328,21300.0
2016-01-15 12:10:00,79.65,79.7,79.57,79.64,36195.0,72.8969,72.9426,72.8237,72.8877,36195.0
2016-01-15 12:15:00,79.61,79.68,79.46,79.51,32094.0,72.8603,72.9243,72.723,72.7687,32094.0
2016-01-15 12:20:00,79.47,79.54,79.24,79.35,42495.0,72.7321,72.7962,72.5216,72.6223,42495.0
2016-01-15 12:25:00,79.33,79.44,79.15,79.37,7938.0,72.604,72.7047,72.4393,72.6406,7938.0
2016-01-15 12:30:00,79.44,79.44,79.12,79.23,16329.0,72.7047,72.7047,72.4118,72.5125,16329.0
2016-01-15 12:35:00,79.27,79.36,79.16,79.22,30900.0,72.5491,72.6315,72.4484,72.5033,30900.0
2016-01-15 12:40:00,79.22,79.39,79.15,79.39,14100.0,72.5033,72.6589,72.4393,72.6589,14100.0
2016-01-15 12:45:00,79.5,79.71,79.41,79.71,21393.0,72.7596,72.9518,72.6772,72.9518,21393.0
2016-01-15 12:50:00,79.71,79.87,79.67,79.86,18039.0,72.9518,73.0982,72.9152,73.0891,18039.0
2016-01-15 12:55:00,79.89,79.98,79.68,79.79,18036.0,73.1165,73.1989,72.9243,73.025,18036.0
2016-01-15 13:00:00,79.74,79.87,79.67,79.77,12600.0,72.9792,73.0982,72.9152,73.0067,12600.0
2016-01-15 13:05:00,79.85,79.85,79.46,79.51,4311.0,73.0799,73.0799,72.723,72.7687,4311.0
2016-01-15 13:10:00,79.51,79.91,79.51,79.91,7629.0,72.7687,73.1348,72.7687,73.1348,7629.0
2016-01-15 13:15:00,79.88,80.02,79.77,80.02,18330.0,73.1074,73.2355,73.0067,73.2355,18330.0
2016-01-15 13:20:00,80.02,80.02,79.9,79.99,10821.0,73.2355,73.2355,73.1257,73.2081,10821.0
2016-01-15 13:25:00,79.99,79.99,79.96,79.98,3660.0,73.2081,73.2081,73.1806,73.1989,3660.0
2016-01-15 13:30:00,79.84,79.99,79.77,79.99,9306.0,73.0708,73.2081,73.0067,73.2081,9306.0
2016-01-15 13:35:00,80.06,80.06,79.88,79.92,4362.0,73.2721,73.2721,73.1074,73.144,4362.0
2016-01-15 13:40:00,79.87,80.08,79.87,80.08,5586.0,73.0982,73.2904,73.0982,73.2904,5586.0
2016-01-15 13:45:00,80.12,80.46,80.08,80.42,31800.0,73.327,73.6382,73.2904,73.6016,31800.0
2016-01-15 13:50:00,80.3,80.45,80.13,80.45,9903.0,73.4918,73.6291,73.3362,73.6291,9903.0
2016-01-15 13:55:00,80.39,80.46,80.3,80.36,15024.0,73.5741,73.6382,73.4918,73.5467,15024.0
2016-01-15 14:00:00,80.36,80.43,80.26,80.35,15063.0,73.5467,73.6107,73.4552,73.5375,15063.0
2016-01-15 14:05:00,80.34,80.43,80.17,80.43,7821.0,73.5284,73.6107,73.3728,73.6107,7821.0
2016-01-15 14:10:00,80.44,80.66,80.39,80.65,13707.0,73.6199,73.8212,73.5741,73.8121,13707.0
2016-01-15 14:15:00,80.5,80.59,80.46,80.55,11298.0,73.6748,73.7572,73.6382,73.7206,11298.0
2016-01-15 14:20:00,80.53,80.56,80.32,80.42,13656.0,73.7023,73.7297,73.5101,73.6016,13656.0
2016-01-15 14:25:00,80.42,80.48,80.2,80.25,59250.0,73.6016,73.6565,73.4002,73.446,59250.0
2016-01-15 14:30:00,80.19,80.25,80.13,80.13,54177.0,73.3911,73.446,73.3362,73.3362,54177.0
2016-01-15 14:35:00,80.13,80.23,80.07,80.21,61200.0,73.3362,73.4277,73.2813,73.4094,61200.0
2016-01-15 14:40:00,80.24,80.36,80.17,80.26,69396.0,73.4369,73.5467,73.3728,73.4552,69396.0
2016-01-15 14:45:00,80.34,80.41,80.25,80.4,14775.0,73.5284,73.5924,73.446,73.5833,14775.0
2016-01-15 14:50:00,80.4,80.69,80.35,80.69,13317.0,73.5833,73.8487,73.5375,73.8487,13317.0
2016-01-15 14:55:00,80.7,81.06,80.68,81.06,26721.0,73.8579,74.1873,73.8396,74.1873,26721.0
2016-01-15 15:00:00,81.06,81.13,80.93,81.13,56004.0,74.1873,74.2514,74.0684,74.2514,56004.0
2016-01-15 15:05:00,81.16,81.18,81.01,81.01,17178.0,74.2789,74.2972,74.1416,74.1416,17178.0
2016-01-15 15:10:00,80.93,80.93,80.72,80.81,13062.0,74.0684,74.0684,73.8762,73.9585,13062.0
2016-01-15 15:15:00,80.83,80.83,80.49,80.55,8400.0,73.9768,73.9768,73.6657,73.7206,8400.0
2016-01-15 15:20:00,80.55,80.8,80.55,80.8,8931.0,73.7206,73.9494,73.7206,73.9494,8931.0
2016-01-15 15:25:00,80.74,80.84,80.72,80.81,18846.0,73.8945,73.986,73.8762,73.9585,18846.0
2016-01-15 15:30:00,80.82,80.83,80.64,80.79,26142.0,73.9677,73.9768,73.8029,73.9402,26142.0
2016-01-15 15:35:00,80.75,80.87,80.64,80.64,20796.0,73.9036,74.0134,73.8029,73.8029,20796.0
2016-01-15 15:40:00,80.63,80.73,80.56,80.73,48762.0,73.7938,73.8853,73.7297,73.8853,48762.0
2016-01-15 15:45:00,80.68,80.91,80.59,80.81,67272.0,73.8396,74.0501,73.7572,73.9585,67272.0
2016-01-15 15:50:00,80.82,80.85,80.66,80.72,43968.0,73.9677,73.9951,73.8212,73.8762,43968.0
2016-01-15 15:55:00,80.69,80.76,80.56,80.72,113322.0,73.8487,73.9128,73.7297,73.8762,113322.0
2016-01-19 09:30:00,81.16,81.32,81.02,81.16,58737.0,74.2789,74.4253,74.1507,74.2789,58737.0
2016-01-19 09:35:00,81.23,81.23,80.79,80.94,24903.0,74.3429,74.3429,73.9402,74.0775,24903.0
2016-01-19 09:40:00,80.9,81.1,80.82,81.0,25791.0,74.0409,74.2239,73.9677,74.1324,25791.0
2016-01-19 09:45:00,80.87,81.03,80.84,80.95,18951.0,74.0134,74.1599,73.986,74.0867,18951.0
2016-01-19 09:50:00,80.95,80.97,80.73,80.97,18042.0,74.0867,74.105,73.8853,74.105,18042.0
2016-01-19 09:55:00,80.95,81.07,80.85,81.01,28593.0,74.0867,74.1965,73.9951,74.1416,28593.0
2016-01-19 10:00:00,80.93,81.03,80.75,80.78,40194.0,74.0684,74.1599,73.9036,73.9311,40194.0
2016-01-19 10:05:00,80.82,80.97,80.66,80.72,15039.0,73.9677,74.105,73.8212,73.8762,15039.0
2016-01-19 10:10:00,80.72,80.98,80.71,80.98,11964.0,73.8762,74.1141,73.867,74.1141,11964.0
2016-01-19 10:15:00,81.01,81.09,80.88,80.93,8400.0,74.1416,74.2148,74.0226,74.0684,8400.0
2016-01-19 10:20:00,80.97,81.0,80.8,80.91,20589.0,74.105,74.1324,73.9494,74.0501,20589.0
2016-01-19 10:25:00,80.85,81.02,80.85,81.02,19380.0,73.9951,74.1507,73.9951,74.1507,19380.0
2016-01-19 10:30:00,80.99,81.02,80.87,80.89,12876.0,74.1233,74.1507,74.0134,74.0317,12876.0
2016-01-19 10:35:00,80.93,81.0,80.71,80.71,18861.0,74.0684,74.1324,73.867,73.867,18861.0
2016-01-19 10:40:00,80.67,80.81,80.61,80.73,7200.0,73.8304,73.9585,73.7755,73.8853,7200.0
2016-01-19 10:45:00,80.65,80.86,80.64,80.78,9900.0,73.8121,74.0043,73.8029,73.9311,9900.0
2016-01-19 10:50:00,80.87,80.92,80.39,80.46,34800.0,74.0134,74.0592,73.5741,73.6382,34800.0
2016-01-19 10:55:00,80.41,80.61,80.38,80.46,10587.0,73.5924,73.7755,73.565,73.6382,10587.0
2016-01-19 11:00:00,80.54,80.84,80.54,80.64,17826.0,73.7114,73.986,73.7114,73.8029,17826.0
2016-01-19 11:05:00,80.67,80.82,80.54,80.74,47895.0,73.8304,73.9677,73.7114,73.8945,47895.0
2016-01-19 11:10:00,80.73,80.74,80.41,80.42,17901.0,73.8853,73.8945,73.5924,73.6016,17901.0
2016-01-19 11:15:00,80.45,80.52,80.35,80.36,36768.0,73.6291,73.6931,73.5375,73.5467,36768.0
2016-01-19 11:20:00,80.38,80.52,80.33,80.43,61935.0,73.565,73.6931,73.5192,73.6107,61935.0
2016-01-19 11:25:00,80.42,80.57,80.37,80.49,135177.0,73.6016,73.7389,73.5558,73.6657,135177.0
2016-01-19 11:30:00,80.53,80.68,80.53,80.61,24129.0,73.7023,73.8396,73.7023,73.7755,24129.0
2016-01-19 11:35:00,80.56,80.58,80.45,80.58,14340.0,73.7297,73.748,73.6291,73.748,14340.0
2016-01-19 11:40:00,80.53,80.64,80.42,80.62,33990.0,73.7023,73.8029,73.6016,73.7846,33990.0
2016-01-19 11:45:00,80.59,80.67,80.37,80.38,17226.0,73.7572,73.8304,73.5558,73.565,17226.0
2016-01-19 11:50:00,80.34,80.47,80.31,80.33,19497.0,73.5284,73.6474,73.5009,73.5192,19497.0
2016-01-19 11:55:00,80.3,80.38,80.24,80.27,6432.0,73.4918,73.565,73.4369,73.4643,6432.0
2016-01-19 12:00:00,80.26,80.38,80.22,80.23,32256.0,73.4552,73.565,73.4186,73.4277,32256.0
2016-01-19 12:05:00,80.24,80.27,80.13,80.13,21885.0,73.4369,73.4643,73.3362,73.3362,21885.0
2016-01-19 12:10:00,80.12,80.22,80.07,80.22,4500.0,73.327,73.4186,73.2813,73.4186,4500.0
2016-01-19 12:15:00,80.18,80.2,80.06,80.15,7200.0,73.3819,73.4002,73.2721,73.3545,7200.0
2016-01-19 12:20:00,80.07,80.16,79.98,79.98,15600.0,73.2813,73.3636,73.1989,73.1989,15600.0
2016-01-19 12:25:00,79.95,80.04,79.89,80.03,29199.0,73.1714,73.2538,73.1165,73.2447,29199.0
2016-01-19 12:30:00,80.02,80.05,79.93,80.03,17796.0,73.2355,73.263,73.1531,73.2447,17796.0
2016-01-19 12:35:00,80.03,80.04,79.9,79.92,18429.0,73.2447,73.2538,73.1257,73.144,18429.0
2016-01-19 12:40:00,79.89,79.96,79.77,79.79,7161.0,73.1165,73.1806,73.0067,73.025,7161.0
2016-01-19 12:45:00,79.76,79.81,79.57,79.62,22650.0,72.9976,73.0433,72.8237,72.8694,22650.0
2016-01-19 12:50:00,79.57,79.68,79.55,79.67,7200.0,72.8237,72.9243,72.8054,72.9152,7200.0
2016-01-19 12:55:00,79.66,79.71,79.54,79.6,12300.0,72.906,72.9518,72.7962,72.8511,12300.0
2016-01-19 13:00:00,79.7,79.87,79.66,79.77,8100.0,72.9426,73.0982,72.906,73.0067,8100.0
2016-01-19 13:05:00,79.61,79.79,79.57,79.76,12375.0,72.8603,73.025,72.8237,72.9976,12375.0
2016-01-19 13:10:00,79.74,79.74,79.42,79.44,164727.0,72.9792,72.9792,72.6864,72.7047,164727.0
2016-01-19 13:15:00,79.44,79.6,79.44,79.6,17640.0,72.7047,72.8511,72.7047,72.8511,17640.0
2016-01-19 13:20:00,79.57,79.66,79.57,79.66,9900.0,72.8237,72.906,72.8237,72.906,9900.0
2016-01-19 13:25:00,79.66,79.67,79.52,79.55,22515.0,72.906,72.9152,72.7779,72.8054,22515.0
2016-01-19 13:30:00,79.57,79.7,79.55,79.67,9300.0,72.8237,72.9426,72.8054,72.9152,9300.0
2016-01-19 13:35:00,79.62,79.9,79.59,79.9,9300.0,72.8694,73.1257,72.842,73.1257,9300.0
2016-01-19 13:40:00,79.93,79.93,79.73,79.73,11100.0,73.1531,73.1531,72.9701,72.9701,11100.0
2016-01-19 13:45:00,79.67,79.95,79.67,79.91,28410.0,72.9152,73.1714,72.9152,73.1348,28410.0
2016-01-19 13:50:00,79.83,79.86,79.57,79.57,12396.0,73.0616,73.0891,72.8237,72.8237,12396.0
2016-01-19 13:55:00,79.68,79.77,79.59,79.62,16182.0,72.9243,73.0067,72.842,72.8694,16182.0
2016-01-19 14:00:00,79.61,79.71,79.59,79.61,20799.0,72.8603,72.9518,72.842,72.8603,20799.0
2016-01-19 14:05:00,79.59,79.64,79.23,79.23,45942.0,72.842,72.8877,72.5125,72.5125,45942.0
2016-01-19 14:10:00,79.18,79.32,79.03,79.06,37047.0,72.4667,72.5949,72.3294,72.3569,37047.0
2016-01-19 14:15:00,78.97,78.98,78.82,78.89,25092.0,72.2745,72.2837,72.1373,72.2013,25092.0
2016-01-19 14:20:00,78.82,78.84,78.68,78.81,58155.0,72.1373,72.1556,72.0091,72.1281,58155.0
2016-01-19 14:25:00,78.76,78.82,78.74,78.8,26127.0,72.0823,72.1373,72.064,72.1189,26127.0
2016-01-19 14:30:00,78.81,79.09,78.72,79.07,68328.0,72.1281,72.3844,72.0457,72.3661,68328.0
2016-01-19 14:35:00,79.08,79.2,79.02,79.19,25752.0,72.3752,72.485,72.3203,72.4759,25752.0
2016-01-19 14:40:00,79.15,79.25,79.05,79.05,82503.0,72.4393,72.5308,72.3478,72.3478,82503.0
2016-01-19 14:45:00,79.03,79.06,78.94,79.01,16575.0,72.3294,72.3569,72.2471,72.3111,16575.0
2016-01-19 14:50:00,78.99,79.11,78.99,79.11,6945.0,72.2928,72.4027,72.2928,72.4027,6945.0
2016-01-19 14:55:00,79.2,79.3,79.15,79.23,14232.0,72.485,72.5766,72.4393,72.5125,14232.0
2016-01-19 15:00:00,79.23,79.47,79.17,79.47,15303.0,72.5125,72.7321,72.4576,72.7321,15303.0
2016-01-19 15:05:00,79.52,79.52,79.42,79.52,9849.0,72.7779,72.7779,72.6864,72.7779,9849.0
2016-01-19 15:10:00,79.53,79.55,79.38,79.38,58500.0,72.7871,72.8054,72.6498,72.6498,58500.0
2016-01-19 15:15:00,79.42,79.55,79.36,79.47,10200.0,72.6864,72.8054,72.6315,72.7321,10200.0
2016-01-19 15:20:00,79.37,79.72,79.33,79.65,24336.0,72.6406,72.9609,72.604,72.8969,24336.0
2016-01-19 15:25:00,79.68,80.0,79.68,79.98,8490.0,72.9243,73.2172,72.9243,73.1989,8490.0
2016-01-19 15:30:00,79.97,80.11,79.87,79.95,39000.0,73.1897,73.3179,73.0982,73.1714,39000.0
2016-01-19 15:35:00,79.98,80.02,79.71,79.83,42318.0,73.1989,73.2355,72.9518,73.0616,42318.0
2016-01-19 15:40:00,79.87,79.91,79.73,79.89,149538.0,73.0982,73.1348,72.9701,73.1165,149538.0
2016-01-19 15:45:00,79.88,79.98,79.76,79.92,69006.0,73.1074,73.1989,72.9976,73.144,69006.0
2016-01-19 15:50:00,79.93,79.98,79.75,79.84,84888.0,73.1531,73.1989,72.9884,73.0708,84888.0
2016-01-19 15:55:00,79.84,79.87,79.72,79.77,123555.0,73.0708,73.0982,72.9609,73.0067,123555.0
2016-01-20 09:30:00,80.1,80.19,79.84,80.0,98442.0,73.3087,73.3911,73.0708,73.2172,98442.0
2016-01-20 09:35:00,80.04,80.32,79.9,80.0,120129.0,73.2538,73.5101,73.1257,73.2172,120129.0
2016-01-20 09:40:00,79.89,79.9,79.25,79.7,96363.0,73.1165,73.1257,72.5308,72.9426,96363.0
2016-01-20 09:45:00,79.77,80.08,79.65,79.94,38340.0,73.0067,73.2904,72.8969,73.1623,38340.0
2016-01-20 09:50:00,79.98,80.07,79.82,79.88,28416.0,73.1989,73.2813,73.0525,73.1074,28416.0
2016-01-20 09:55:00,79.94,79.95,79.51,79.65,22371.0,73.1623,73.1714,72.7687,72.8969,22371.0
2016-01-20 10:00:00,79.66,79.7,79.45,79.54,19410.0,72.906,72.9426,72.7138,72.7962,19410.0
2016-01-20 10:05:00,79.61,79.86,79.55,79.58,32862.0,72.8603,73.0891,72.8054,72.8328,32862.0
2016-01-20 10:10:00,79.58,79.68,79.45,79.45,14340.0,72.8328,72.9243,72.7138,72.7138,14340.0
2016-01-20 10:15:00,79.57,79.63,79.23,79.23,19005.0,72.8237,72.8786,72.5125,72.5125,19005.0
2016-01-20 10:20:00,79.21,79.33,79.17,79.33,15360.0,72.4942,72.604,72.4576,72.604,15360.0
2016-01-20 10:25:00,79.26,79.44,79.17,79.28,37929.0,72.5399,72.7047,72.4576,72.5582,37929.0
2016-01-20 10:30:00,79.28,79.35,78.91,78.91,28395.0,72.5582,72.6223,72.2196,72.2196,28395.0
2016-01-20 10:35:00,78.9,78.93,78.32,78.5,96231.0,72.2105,72.2379,71.6796,71.8444,96231.0
2016-01-20 10:40:00,78.56,78.95,78.41,78.95,29163.0,71.8993,72.2562,71.762,72.2562,29163.0
2016-01-20 10:45:00,78.96,79.0,78.88,78.88,13764.0,72.2654,72.302,72.1922,72.1922,13764.0
2016-01-20 10:50:00,78.91,78.97,78.84,78.96,14982.0,72.2196,72.2745,72.1556,72.2654,14982.0
2016-01-20 10:55:00,78.91,78.93,78.64,78.76,37476.0,72.2196,72.2379,71.9725,72.0823,37476.0
2016-01-20 11:00:00,78.8,79.04,78.75,79.04,45834.0,72.1189,72.3386,72.0732,72.3386,45834.0
2016-01-20 11:05:00,79.04,79.35,79.0,79.32,29754.0,72.3386,72.6223,72.302,72.5949,29754.0
2016-01-20 11:10:00,79.34,79.42,79.2,79.26,35352.0,72.6132,72.6864,72.485,72.5399,35352.0
2016-01-20 11:15:00,79.26,79.46,79.18,79.33,25200.0,72.5399,72.723,72.4667,72.604,25200.0
2016-01-20 11:20:00,79.34,79.46,79.32,79.33,28761.0,72.6132,72.723,72.5949,72.604,28761.0
2016-01-20 11:25:00,79.34,79.47,79.32,79.38,31413.0,72.6132,72.7321,72.5949,72.6498,31413.0
2016-01-20 11:30:00,79.43,79.58,79.37,79.48,60207.0,72.6955,72.8328,72.6406,72.7413,60207.0
2016-01-20 11:35:00,79.47,79.73,79.47,79.69,27078.0,72.7321,72.9701,72.7321,72.9335,27078.0
2016-01-20 11:40:00,79.68,79.85,79.64,79.69,36654.0,72.9243,73.0799,72.8877,72.9335,36654.0
2016-01-20 11:45:00,79.7,79.76,79.64,79.64,32700.0,72.9426,72.9976,72.8877,72.8877,32700.0
2016-01-20 11:50:00,79.61,79.68,79.57,79.6,21000.0,72.8603,72.9243,72.8237,72.8511,21000.0
2016-01-20 11:55:00,79.58,79.75,79.56,79.67,22554.0,72.8328,72.9884,72.8145,72.9152,22554.0
2016-01-20 12:00:00,79.67,79.84,79.67,79.8,30942.0,72.9152,73.0708,72.9152,73.0342,30942.0
2016-01-20 12:05:00,79.83,79.83,79.6,79.68,30492.0,73.0616,73.0616,72.8511,72.9243,30492.0
2016-01-20 12:10:00,79.65,79.74,79.58,79.72,24009.0,72.8969,72.9792,72.8328,72.9609,24009.0
2016-01-20 12:15:00,79.67,79.86,79.67,79.86,22200.0,72.9152,73.0891,72.9152,73.0891,22200.0
2016-01-20 12:20:00,79.86,79.91,79.55,79.6,40983.0,73.0891,73.1348,72.8054,72.8511,40983.0
2016-01-20 12:25:00,79.61,79.66,79.5,79.55,33399.0,72.8603,72.906,72.7596,72.8054,33399.0
2016-01-20 12:30:00,79.54,79.77,79.53,79.71,27510.0,72.7962,73.0067,72.7871,72.9518,27510.0
2016-01-20 12:35:00,79.75,79.83,79.64,79.69,80100.0,72.9884,73.0616,72.8877,72.9335,80100.0
2016-01-20 12:40:00,79.73,79.77,79.57,79.59,38220.0,72.9701,73.0067,72.8237,72.842,38220.0
2016-01-20 12:45:00,79.61,79.74,79.58,79.66,52302.0,72.8603,72.9792,72.8328,72.906,52302.0
2016-01-20 12:50:00,79.68,79.95,79.61,79.91,60300.0,72.9243,73.1714,72.8603,73.1348,60300.0
2016-01-20 12:55:00,79.96,80.13,79.84,80.02,168126.0,73.1806,73.3362,73.0708,73.2355,168126.0
2016-01-20 13:00:00,80.04,80.08,79.82,79.99,56100.0,73.2538,73.2904,73.0525,73.2081,56100.0
2016-01-20 13:05:00,80.03,80.09,79.86,79.88,47835.0,73.2447,73.2996,73.0891,73.1074,47835.0
2016-01-20 13:10:00,79.89,79.92,79.82,79.84,38628.0,73.1165,73.144,73.0525,73.0708,38628.0
2016-01-20 13:15:00,79.82,79.82,79.56,79.58,24552.0,73.0525,73.0525,72.8145,72.8328,24552.0
2016-01-20 13:20:00,79.56,80.0,79.52,79.9,69522.0,72.8145,73.2172,72.7779,73.1257,69522.0
2016-01-20 13:25:00,79.91,79.98,79.76,79.78,68499.0,73.1348,73.1989,72.9976,73.0159,68499.0
2016-01-20 13:30:00,79.76,80.1,79.76,79.97,69636.0,72.9976,73.3087,72.9976,73.1897,69636.0
2016-01-20 13:35:00,79.94,80.1,79.87,80.0,76503.0,73.1623,73.3087,73.0982,73.2172,76503.0
2016-01-20 13:40:00,80.01,80.08,79.92,80.04,51699.0,73.2264,73.2904,73.144,73.2538,51699.0
2016-01-20 13:45:00,80.04,80.22,79.91,80.0,109239.0,73.2538,73.4186,73.1348,73.2172,109239.0
2016-01-20 13:50:00,80.0,80.06,79.89,79.95,71286.0,73.2172,73.2721,73.1165,73.1714,71286.0
2016-01-20 13:55:00,79.95,79.95,79.76,79.91,23352.0,73.1714,73.1714,72.9976,73.1348,23352.0
2016-01-20 14:00:00,79.88,79.9,79.59,79.61,23100.0,73.1074,73.1257,72.842,72.8603,23100.0
2016-01-20 14:05:00,79.64,80.0,79.61,79.99,55947.0,72.8877,73.2172,72.8603,73.2081,55947.0
2016-01-20 14:10:00,80.06,80.11,79.94,79.97,76527.0,73.2721,73.3179,73.1623,73.1897,76527.0
2016-01-20 14:15:00,79.94,80.07,79.87,79.97,62373.0,73.1623,73.2813,73.0982,73.1897,62373.0
2016-01-20 14:20:00,79.94,80.03,79.87,80.02,31920.0,73.1623,73.2447,73.0982,73.2355,31920.0
2016-01-20 14:25:00,80.03,80.04,79.9,79.95,40518.0,73.2447,73.2538,73.1257,73.1714,40518.0
2016-01-20 14:30:00,79.95,80.02,79.86,79.93,31500.0,73.1714,73.2355,73.0891,73.1531,31500.0
2016-01-20 14:35:00,79.98,80.06,79.92,79.96,98883.0,73.1989,73.2721,73.144,73.1806,98883.0
2016-01-20 14:40:00,79.96,80.05,79.87,79.88,86034.0,73.1806,73.263,73.0982,73.1074,86034.0
2016-01-20 14:45:00,79.88,79.91,79.82,79.87,57870.0,73.1074,73.1348,73.0525,73.0982,57870.0
2016-01-20 14:50:00,79.89,80.33,79.87,80.29,87453.0,73.1165,73.5192,73.0982,73.4826,87453.0
2016-01-20 14:55:00,80.33,80.57,80.33,80.33,63321.0,73.5192,73.7389,73.5192,73.5192,63321.0
2016-01-20 15:00:00,80.27,80.28,79.92,80.0,88749.0,73.4643,73.4735,73.144,73.2172,88749.0
2016-01-20 15:05:00,80.0,80.21,79.97,80.15,177366.0,73.2172,73.4094,73.1897,73.3545,177366.0
2016-01-20 15:10:00,80.18,80.33,80.03,80.14,105879.0,73.3819,73.5192,73.2447,73.3453,105879.0
2016-01-20 15:15:00,80.2,80.67,80.19,80.57,163188.0,73.4002,73.8304,73.3911,73.7389,163188.0
2016-01-20 15:20:00,80.58,81.26,80.55,81.18,125370.0,73.748,74.3704,73.7206,74.2972,125370.0
2016-01-20 15:25:00,81.21,81.59,81.11,81.57,88311.0,74.3246,74.6724,74.2331,74.6541,88311.0
2016-01-20 15:30:00,81.54,81.68,81.29,81.31,468084.0,74.6266,74.7548,74.3978,74.4161,468084.0
2016-01-20 15:35:00,81.35,81.44,81.28,81.35,285291.0,74.4527,74.5351,74.3887,74.4527,285291.0
2016-01-20 15:40:00,81.35,81.64,81.25,81.64,222483.0,74.4527,74.7182,74.3612,74.7182,222483.0
2016-01-20 15:45:00,81.59,81.64,81.32,81.55,159990.0,74.6724,74.7182,74.4253,74.6358,159990.0
2016-01-20 15:50:00,81.55,81.89,81.53,81.89,152481.0,74.6358,74.947,74.6175,74.947,152481.0
2016-01-20 15:55:00,81.85,81.92,81.73,81.79,307167.0,74.9104,74.9744,74.8005,74.8554,307167.0
2016-01-21 09:30:00,81.73,82.12,80.93,82.12,44214.0,74.8005,75.1575,74.0684,75.1575,44214.0
2016-01-21 09:35:00,82.12,82.53,81.71,82.29,207663.0,75.1575,75.5327,74.7822,75.313,207663.0
2016-01-21 09:40:00,81.83,82.23,81.39,81.39,25062.0,74.892,75.2581,74.4894,74.4894,25062.0
2016-01-21 09:45:00,81.33,81.33,80.23,80.4,96258.0,74.4344,74.4344,73.4277,73.5833,96258.0
2016-01-21 09:50:00,80.33,80.76,79.96,80.66,54528.0,73.5192,73.9128,73.1806,73.8212,54528.0
2016-01-21 09:55:00,80.75,81.42,80.65,81.1,50850.0,73.9036,74.5168,73.8121,74.2239,50850.0
2016-01-21 10:00:00,81.18,81.51,81.03,81.31,41454.0,74.2972,74.5992,74.1599,74.4161,41454.0
2016-01-21 10:05:00,81.45,81.95,81.36,81.73,118728.0,74.5443,75.0019,74.4619,74.8005,118728.0
2016-01-21 10:10:00,81.84,81.99,81.68,81.75,78213.0,74.9012,75.0385,74.7548,74.8188,78213.0
2016-01-21 10:15:00,81.82,81.99,81.36,81.43,132318.0,74.8829,75.0385,74.4619,74.526,132318.0
2016-01-21 10:20:00,81.45,81.61,81.41,81.55,104829.0,74.5443,74.6907,74.5077,74.6358,104829.0
2016-01-21 10:25:00,81.56,81.67,81.16,81.22,56223.0,74.6449,74.7456,74.2789,74.3338,56223.0
2016-01-21 10:30:00,81.37,81.37,81.01,81.37,99657.0,74.471,74.471,74.1416,74.471,99657.0
2016-01-21 10:35:00,81.43,81.61,81.17,81.32,23118.0,74.526,74.6907,74.288,74.4253,23118.0
2016-01-21 10:40:00,81.42,81.56,81.38,81.45,28830.0,74.5168,74.6449,74.4802,74.5443,28830.0
2016-01-21 10:45:00,81.47,81.64,81.4,81.48,51747.0,74.5626,74.7182,74.4985,74.5717,51747.0
2016-01-21 10:50:00,81.48,81.68,81.39,81.52,34920.0,74.5717,74.7548,74.4894,74.6083,34920.0
2016-01-21 10:55:00,81.53,81.66,81.33,81.35,21930.0,74.6175,74.7365,74.4344,74.4527,21930.0
2016-01-21 11:00:00,81.3,81.69,81.29,81.58,44445.0,74.407,74.7639,74.3978,74.6632,44445.0
2016-01-21 11:05:00,81.64,81.71,81.39,81.55,19695.0,74.7182,74.7822,74.4894,74.6358,19695.0
2016-01-21 11:10:00,81.55,81.7,81.4,81.48,20640.0,74.6358,74.7731,74.4985,74.5717,20640.0
2016-01-21 11:15:00,81.42,81.54,81.32,81.44,31242.0,74.5168,74.6266,74.4253,74.5351,31242.0
2016-01-21 11:20:00,81.42,81.42,81.31,81.41,25581.0,74.5168,74.5168,74.4161,74.5077,25581.0
2016-01-21 11:25:00,81.41,81.43,81.29,81.4,32430.0,74.5077,74.526,74.3978,74.4985,32430.0
2016-01-21 11:30:00,81.41,81.5,81.32,81.38,16086.0,74.5077,74.59,74.4253,74.4802,16086.0
2016-01-21 11:35:00,81.38,81.68,81.33,81.65,18564.0,74.4802,74.7548,74.4344,74.7273,18564.0
2016-01-21 11:40:00,81.58,81.64,81.31,81.33,18600.0,74.6632,74.7182,74.4161,74.4344,18600.0
2016-01-21 11:45:00,81.33,81.59,81.33,81.54,25875.0,74.4344,74.6724,74.4344,74.6266,25875.0
2016-01-21 11:50:00,81.59,81.65,81.45,81.53,15159.0,74.6724,74.7273,74.5443,74.6175,15159.0
2016-01-21 11:55:00,81.5,81.87,81.5,81.77,18477.0,74.59,74.9287,74.59,74.8371,18477.0
2016-01-21 12:00:00,81.77,82.19,81.77,82.04,50073.0,74.8371,75.2215,74.8371,75.0842,50073.0
2016-01-21 12:05:00,82.05,82.05,81.92,81.98,28581.0,75.0934,75.0934,74.9744,75.0293,28581.0
2016-01-21 12:10:00,81.97,81.97,81.77,81.87,9600.0,75.0202,75.0202,74.8371,74.9287,9600.0
2016-01-21 12:15:00,81.85,82.0,81.82,81.89,32775.0,74.9104,75.0476,74.8829,74.947,32775.0
2016-01-21 12:20:00,81.9,81.9,81.59,81.7,13800.0,74.9561,74.9561,74.6724,74.7731,13800.0
2016-01-21 12:25:00,81.69,81.99,81.61,81.92,52428.0,74.7639,75.0385,74.6907,74.9744,52428.0
2016-01-21 12:30:00,81.99,82.07,81.87,81.94,174345.0,75.0385,75.1117,74.9287,74.9927,174345.0
2016-01-21 12:35:00,81.92,82.18,81.92,82.12,49860.0,74.9744,75.2124,74.9744,75.1575,49860.0
2016-01-21 12:40:00,82.11,82.24,82.07,82.1,10350.0,75.1483,75.2673,75.1117,75.1392,10350.0
2016-01-21 12:45:00,82.06,82.23,82.0,82.19,91395.0,75.1025,75.2581,75.0476,75.2215,91395.0
2016-01-21 12:50:00,82.18,82.36,82.18,82.29,20661.0,75.2124,75.3771,75.2124,75.313,20661.0
2016-01-21 12:55:00,82.26,82.34,82.16,82.34,31797.0,75.2856,75.3588,75.1941,75.3588,31797.0
2016-01-21 13:00:00,82.27,82.57,82.27,82.56,38430.0,75.2947,75.5693,75.2947,75.5602,38430.0
2016-01-21 13:05:00,82.55,82.97,82.55,82.92,31497.0,75.551,75.9354,75.551,75.8896,31497.0
2016-01-21 13:10:00,82.95,82.99,82.84,82.86,48492.0,75.9171,75.9537,75.8164,75.8347,48492.0
2016-01-21 13:15:00,82.86,83.01,82.81,82.91,36060.0,75.8347,75.972,75.789,75.8805,36060.0
2016-01-21 13:20:00,82.88,82.92,82.68,82.73,61164.0,75.853,75.8896,75.67,75.7157,61164.0
2016-01-21 13:25:00,82.75,82.9,82.62,82.67,66558.0,75.734,75.8713,75.6151,75.6608,66558.0
2016-01-21 13:30:00,82.7,82.8,82.31,82.38,24927.0,75.6883,75.7798,75.3314,75.3954,24927.0
2016-01-21 13:35:00,82.38,82.61,82.33,82.61,191190.0,75.3954,75.6059,75.3497,75.6059,191190.0
2016-01-21 13:40:00,82.6,82.81,82.53,82.79,31647.0,75.5968,75.789,75.5327,75.7707,31647.0
2016-01-21 13:45:00,82.73,83.24,82.73,83.24,60042.0,75.7157,76.1825,75.7157,76.1825,60042.0
2016-01-21 13:50:00,83.1,83.13,82.82,83.08,65664.0,76.0544,76.0818,75.7981,76.0361,65664.0
2016-01-21 13:55:00,83.15,83.29,83.0,83.12,55902.0,76.1001,76.2283,75.9629,76.0727,55902.0
2016-01-21 14:00:00,83.1,83.18,82.53,82.7,76659.0,76.0544,76.1276,75.5327,75.6883,76659.0
2016-01-21 14:05:00,82.72,82.8,82.49,82.49,21441.0,75.7066,75.7798,75.4961,75.4961,21441.0
2016-01-21 14:10:00,82.47,82.47,82.0,82.09,38433.0,75.4778,75.4778,75.0476,75.13,38433.0
2016-01-21 14:15:00,82.11,82.11,81.8,81.86,61749.0,75.1483,75.1483,74.8646,74.9195,61749.0
2016-01-21 14:20:00,81.88,81.96,81.62,81.71,41892.0,74.9378,75.011,74.6999,74.7822,41892.0
2016-01-21 14:25:00,81.67,82.01,81.54,82.01,46035.0,74.7456,75.0568,74.6266,75.0568,46035.0
2016-01-21 14:30:00,82.03,82.24,82.01,82.01,18336.0,75.0751,75.2673,75.0568,75.0568,18336.0
2016-01-21 14:35:00,81.99,82.29,81.97,82.22,19446.0,75.0385,75.313,75.0202,75.249,19446.0
2016-01-21 14:40:00,82.24,82.57,82.24,82.47,18966.0,75.2673,75.5693,75.2673,75.4778,18966.0
2016-01-21 14:45:00,82.52,82.63,82.2,82.2,53622.0,75.5235,75.6242,75.2307,75.2307,53622.0
2016-01-21 14:50:00,82.2,82.43,82.19,82.43,26463.0,75.2307,75.4412,75.2215,75.4412,26463.0
2016-01-21 14:55:00,82.48,82.68,82.38,82.43,50061.0,75.4869,75.67,75.3954,75.4412,50061.0
2016-01-21 15:00:00,82.38,82.46,82.28,82.41,34767.0,75.3954,75.4686,75.3039,75.4229,34767.0
2016-01-21 15:05:00,82.45,82.45,82.02,82.11,22167.0,75.4595,75.4595,75.0659,75.1483,22167.0
2016-01-21 15:10:00,82.12,82.3,82.12,82.3,24285.0,75.1575,75.3222,75.1575,75.3222,24285.0
2016-01-21 15:15:00,82.31,82.31,82.03,82.23,26730.0,75.3314,75.3314,75.0751,75.2581,26730.0
2016-01-21 15:20:00,82.17,82.26,82.07,82.26,26625.0,75.2032,75.2856,75.1117,75.2856,26625.0
2016-01-21 15:25:00,82.28,82.29,82.04,82.06,43590.0,75.3039,75.313,75.0842,75.1025,43590.0
2016-01-21 15:30:00,82.09,82.39,82.08,82.35,45018.0,75.13,75.4046,75.1209,75.368,45018.0
2016-01-21 15:35:00,82.37,82.49,82.2,82.44,69132.0,75.3863,75.4961,75.2307,75.4503,69132.0
2016-01-21 15:40:00,82.45,82.57,82.4,82.45,77661.0,75.4595,75.5693,75.4137,75.4595,77661.0
2016-01-21 15:45:00,82.4,82.4,82.05,82.1,92727.0,75.4137,75.4137,75.0934,75.1392,92727.0
2016-01-21 15:50:00,82.14,82.26,82.11,82.21,58752.0,75.1758,75.2856,75.1483,75.2398,58752.0
2016-01-21 15:55:00,82.17,82.21,81.99,82.01,153186.0,75.2032,75.2398,75.0385,75.0568,153186.0
2016-01-22 09:30:00,82.81,83.7,82.36,83.7,61905.0,75.789,76.6035,75.3771,76.6035,61905.0
2016-01-22 09:35:00,83.88,83.88,83.44,83.53,26493.0,76.7682,76.7682,76.3655,76.4479,26493.0
2016-01-22 09:40:00,83.48,83.48,83.19,83.36,44880.0,76.4022,76.4022,76.1367,76.2923,44880.0
2016-01-22 09:45:00,83.36,83.44,83.21,83.37,76554.0,76.2923,76.3655,76.155,76.3015,76554.0
2016-01-22 09:50:00,83.39,83.99,83.37,83.99,22392.0,76.3198,76.8689,76.3015,76.8689,22392.0
2016-01-22 09:55:00,83.98,84.54,83.98,84.47,33528.0,76.8598,77.3723,76.8598,77.3082,33528.0
2016-01-22 10:00:00,84.51,84.51,84.04,84.36,57588.0,77.3448,77.3448,76.9147,77.2075,57588.0
2016-01-22 10:05:00,84.43,84.58,84.24,84.5,34470.0,77.2716,77.4089,77.0977,77.3357,34470.0
2016-01-22 10:10:00,84.5,84.67,84.35,84.55,38481.0,77.3357,77.4913,77.1984,77.3814,38481.0
2016-01-22 10:15:00,84.52,84.7,84.39,84.69,36048.0,77.354,77.5187,77.235,77.5096,36048.0
2016-01-22 10:20:00,84.68,84.68,84.33,84.43,9009.0,77.5004,77.5004,77.1801,77.2716,9009.0
2016-01-22 10:25:00,84.54,84.65,84.42,84.51,49635.0,77.3723,77.473,77.2625,77.3448,49635.0
2016-01-22 10:30:00,84.49,84.52,84.14,84.21,41811.0,77.3265,77.354,77.0062,77.0703,41811.0
2016-01-22 10:35:00,84.16,84.16,83.83,84.08,65046.0,77.0245,77.0245,76.7225,76.9513,65046.0
2016-01-22 10:40:00,83.98,84.03,83.74,83.74,12030.0,76.8598,76.9055,76.6401,76.6401,12030.0
2016-01-22 10:45:00,83.73,83.76,83.58,83.58,11616.0,76.631,76.6584,76.4937,76.4937,11616.0
2016-01-22 10:50:00,83.59,83.68,83.49,83.55,13491.0,76.5028,76.5852,76.4113,76.4662,13491.0
2016-01-22 10:55:00,83.47,83.48,83.2,83.21,26079.0,76.393,76.4022,76.1459,76.155,26079.0
2016-01-22 11:00:00,83.26,83.43,83.23,83.34,17202.0,76.2008,76.3564,76.1733,76.274,17202.0
2016-01-22 11:05:00,83.36,83.44,83.3,83.34,24696.0,76.2923,76.3655,76.2374,76.274,24696.0
2016-01-22 11:10:00,83.3,83.33,83.05,83.17,11112.0,76.2374,76.2649,76.0086,76.1184,11112.0
2016-01-22 11:15:00,83.16,83.52,83.16,83.44,23844.0,76.1093,76.4388,76.1093,76.3655,23844.0
2016-01-22 11:20:00,83.42,83.59,83.32,83.32,22119.0,76.3472,76.5028,76.2557,76.2557,22119.0
2016-01-22 11:25:00,83.32,83.64,83.31,83.62,23451.0,76.2557,76.5486,76.2466,76.5303,23451.0
2016-01-22 11:30:00,83.63,83.65,83.51,83.59,11904.0,76.5394,76.5577,76.4296,76.5028,11904.0
2016-01-22 11:35:00,83.44,83.52,83.33,83.36,6600.0,76.3655,76.4388,76.2649,76.2923,6600.0
2016-01-22 11:40:00,83.32,83.35,83.24,83.29,5784.0,76.2557,76.2832,76.1825,76.2283,5784.0
2016-01-22 11:45:00,83.29,83.44,83.06,83.1,13344.0,76.2283,76.3655,76.0178,76.0544,13344.0
2016-01-22 11:50:00,83.06,83.38,83.0,83.34,22284.0,76.0178,76.3106,75.9629,76.274,22284.0
2016-01-22 11:55:00,83.33,83.33,82.94,82.94,12300.0,76.2649,76.2649,75.9079,75.9079,12300.0
2016-01-22 12:00:00,82.91,83.04,82.89,82.93,27477.0,75.8805,75.9995,75.8622,75.8988,27477.0
2016-01-22 12:05:00,82.9,83.1,82.9,83.07,10500.0,75.8713,76.0544,75.8713,76.0269,10500.0
2016-01-22 12:10:00,83.07,83.26,82.99,83.26,25812.0,76.0269,76.2008,75.9537,76.2008,25812.0
2016-01-22 12:15:00,83.18,83.25,83.11,83.25,14475.0,76.1276,76.1917,76.0635,76.1917,14475.0
2016-01-22 12:20:00,83.22,83.37,83.08,83.16,26838.0,76.1642,76.3015,76.0361,76.1093,26838.0
2016-01-22 12:25:00,83.14,83.26,83.08,83.23,26175.0,76.091,76.2008,76.0361,76.1733,26175.0
2016-01-22 12:30:00,83.21,83.24,83.14,83.22,14478.0,76.155,76.1825,76.091,76.1642,14478.0
2016-01-22 12:35:00,83.21,83.38,83.2,83.38,12852.0,76.155,76.3106,76.1459,76.3106,12852.0
2016-01-22 12:40:00,83.38,83.45,83.34,83.43,21156.0,76.3106,76.3747,76.274,76.3564,21156.0
2016-01-22 12:45:00,83.36,83.49,83.35,83.49,12000.0,76.2923,76.4113,76.2832,76.4113,12000.0
2016-01-22 12:50:00,83.45,83.56,83.45,83.56,15783.0,76.3747,76.4754,76.3747,76.4754,15783.0
2016-01-22 12:55:00,83.54,83.73,83.54,83.72,19767.0,76.4571,76.631,76.4571,76.6218,19767.0
2016-01-22 13:00:00,83.69,83.73,83.38,83.38,17553.0,76.5943,76.631,76.3106,76.3106,17553.0
2016-01-22 13:05:00,83.35,83.44,83.25,83.25,9672.0,76.2832,76.3655,76.1917,76.1917,9672.0
2016-01-22 13:10:00,83.26,83.49,83.26,83.44,21567.0,76.2008,76.4113,76.2008,76.3655,21567.0
2016-01-22 13:15:00,83.47,83.53,83.41,83.5,27729.0,76.393,76.4479,76.3381,76.4205,27729.0
2016-01-22 13:20:00,83.46,83.58,83.4,83.49,22389.0,76.3838,76.4937,76.3289,76.4113,22389.0
2016-01-22 13:25:00,83.5,83.56,83.42,83.42,9300.0,76.4205,76.4754,76.3472,76.3472,9300.0
2016-01-22 13:30:00,83.44,83.51,83.43,83.45,13350.0,76.3655,76.4296,76.3564,76.3747,13350.0
2016-01-22 13:35:00,83.5,83.62,83.46,83.6,74172.0,76.4205,76.5303,76.3838,76.512,74172.0
2016-01-22 13:40:00,83.56,83.67,83.5,83.6,37917.0,76.4754,76.576,76.4205,76.512,37917.0
2016-01-22 13:45:00,83.57,83.72,83.51,83.7,48774.0,76.4845,76.6218,76.4296,76.6035,48774.0
2016-01-22 13:50:00,83.67,83.72,83.61,83.7,40557.0,76.576,76.6218,76.5211,76.6035,40557.0
2016-01-22 13:55:00,83.67,83.68,83.57,83.58,40206.0,76.576,76.5852,76.4845,76.4937,40206.0
2016-01-22 14:00:00,83.58,83.6,83.41,83.41,17613.0,76.4937,76.512,76.3381,76.3381,17613.0
2016-01-22 14:05:00,83.4,83.54,83.36,83.54,23835.0,76.3289,76.4571,76.2923,76.4571,23835.0
2016-01-22 14:10:00,83.54,83.72,83.5,83.72,19650.0,76.4571,76.6218,76.4205,76.6218,19650.0
2016-01-22 14:15:00,83.65,83.69,83.59,83.66,22500.0,76.5577,76.5943,76.5028,76.5669,22500.0
2016-01-22 14:20:00,83.66,83.83,83.64,83.68,61410.0,76.5669,76.7225,76.5486,76.5852,61410.0
2016-01-22 14:25:00,83.71,83.88,83.71,83.81,14700.0,76.6127,76.7682,76.6127,76.7042,14700.0
2016-01-22 14:30:00,83.77,83.77,83.61,83.72,9600.0,76.6676,76.6676,76.5211,76.6218,9600.0
2016-01-22 14:35:00,83.69,83.74,83.39,83.43,14703.0,76.5943,76.6401,76.3198,76.3564,14703.0
2016-01-22 14:40:00,83.39,83.52,83.37,83.51,18900.0,76.3198,76.4388,76.3015,76.4296,18900.0
2016-01-22 14:45:00,83.49,83.6,83.45,83.6,19200.0,76.4113,76.512,76.3747,76.512,19200.0
2016-01-22 14:50:00,83.6,83.69,83.49,83.6,16800.0,76.512,76.5943,76.4113,76.512,16800.0
2016-01-22 14:55:00,83.64,83.64,83.49,83.6,19539.0,76.5486,76.5486,76.4113,76.512,19539.0
2016-01-22 15:00:00,83.55,83.69,83.46,83.52,33231.0,76.4662,76.5943,76.3838,76.4388,33231.0
2016-01-22 15:05:00,83.55,83.58,83.3,83.3,17154.0,76.4662,76.4937,76.2374,76.2374,17154.0
2016-01-22 15:10:00,83.3,83.33,83.26,83.31,8475.0,76.2374,76.2649,76.2008,76.2466,8475.0
2016-01-22 15:15:00,83.33,83.41,83.33,83.34,13533.0,76.2649,76.3381,76.2649,76.274,13533.0
2016-01-22 15:20:00,83.32,83.4,83.32,83.32,14565.0,76.2557,76.3289,76.2557,76.2557,14565.0
2016-01-22 15:25:00,83.31,83.41,83.23,83.41,35976.0,76.2466,76.3381,76.1733,76.3381,35976.0
2016-01-22 15:30:00,83.35,83.37,83.2,83.27,38400.0,76.2832,76.3015,76.1459,76.21,38400.0
2016-01-22 15:35:00,83.28,83.28,83.2,83.24,23115.0,76.2191,76.2191,76.1459,76.1825,23115.0
2016-01-22 15:40:00,83.22,83.32,83.2,83.32,37659.0,76.1642,76.2557,76.1459,76.2557,37659.0
2016-01-22 15:45:00,83.36,83.41,83.29,83.32,77451.0,76.2923,76.3381,76.2283,76.2557,77451.0
2016-01-22 15:50:00,83.31,83.36,83.28,83.36,99591.0,76.2466,76.2923,76.2191,76.2923,99591.0
2016-01-22 15:55:00,83.37,83.46,83.31,83.33,115467.0,76.3015,76.3838,76.2466,76.2649,115467.0
2016-01-25 09:30:00,82.8,83.23,82.6,83.23,26595.0,75.7798,76.1733,75.5968,76.1733,26595.0
2016-01-25 09:35:00,83.13,83.19,82.58,82.6,18600.0,76.0818,76.1367,75.5785,75.5968,18600.0
2016-01-25 09:40:00,82.58,82.61,82.09,82.15,19944.0,75.5785,75.6059,75.13,75.1849,19944.0
2016-01-25 09:45:00,82.18,82.47,82.08,82.25,20460.0,75.2124,75.4778,75.1209,75.2764,20460.0
2016-01-25 09:50:00,82.27,82.56,82.22,82.36,52896.0,75.2947,75.5602,75.249,75.3771,52896.0
2016-01-25 09:55:00,82.37,82.38,82.08,82.26,26262.0,75.3863,75.3954,75.1209,75.2856,26262.0
2016-01-25 10:00:00,82.27,82.83,82.21,82.76,8544.0,75.2947,75.8073,75.2398,75.7432,8544.0
2016-01-25 10:05:00,82.86,83.01,82.74,82.79,17565.0,75.8347,75.972,75.7249,75.7707,17565.0
2016-01-25 10:10:00,82.78,82.8,82.36,82.36,14007.0,75.7615,75.7798,75.3771,75.3771,14007.0
2016-01-25 10:15:00,82.32,83.01,82.32,82.83,19824.0,75.3405,75.972,75.3405,75.8073,19824.0
2016-01-25 10:20:00,82.82,83.0,82.72,82.98,29196.0,75.7981,75.9629,75.7066,75.9445,29196.0
2016-01-25 10:25:00,82.98,82.98,82.81,82.81,9000.0,75.9445,75.9445,75.789,75.789,9000.0
2016-01-25 10:30:00,82.81,82.86,82.68,82.7,25854.0,75.789,75.8347,75.67,75.6883,25854.0
2016-01-25 10:35:00,82.69,82.69,82.39,82.43,40062.0,75.6791,75.6791,75.4046,75.4412,40062.0
2016-01-25 10:40:00,82.47,82.53,82.33,82.44,31857.0,75.4778,75.5327,75.3497,75.4503,31857.0
2016-01-25 10:45:00,82.43,82.58,82.41,82.42,10587.0,75.4412,75.5785,75.4229,75.432,10587.0
2016-01-25 10:50:00,82.5,82.58,82.32,82.4,6900.0,75.5052,75.5785,75.3405,75.4137,6900.0
2016-01-25 10:55:00,82.37,82.54,82.29,82.34,35700.0,75.3863,75.5419,75.313,75.3588,35700.0
2016-01-25 11:00:00,82.33,82.34,82.2,82.24,7509.0,75.3497,75.3588,75.2307,75.2673,7509.0
2016-01-25 11:05:00,82.31,82.32,82.08,82.14,11619.0,75.3314,75.3405,75.1209,75.1758,11619.0
2016-01-25 11:10:00,82.19,82.21,81.99,82.05,15474.0,75.2215,75.2398,75.0385,75.0934,15474.0
2016-01-25 11:15:00,82.07,82.24,82.05,82.11,12285.0,75.1117,75.2673,75.0934,75.1483,12285.0
2016-01-25 11:20:00,82.13,82.25,82.01,82.03,25101.0,75.1666,75.2764,75.0568,75.0751,25101.0
2016-01-25 11:25:00,82.12,82.14,81.95,82.03,12900.0,75.1575,75.1758,75.0019,75.0751,12900.0
2016-01-25 11:30:00,82.0,82.1,81.98,81.99,8400.0,75.0476,75.1392,75.0293,75.0385,8400.0
2016-01-25 11:35:00,81.97,81.99,81.89,81.93,11655.0,75.0202,75.0385,74.947,74.9836,11655.0
2016-01-25 11:40:00,81.96,82.06,81.86,81.86,18903.0,75.011,75.1025,74.9195,74.9195,18903.0
2016-01-25 11:45:00,81.88,81.94,81.84,81.93,11466.0,74.9378,74.9927,74.9012,74.9836,11466.0
2016-01-25 11:50:00,81.94,82.25,81.94,82.25,7800.0,74.9927,75.2764,74.9927,75.2764,7800.0
2016-01-25 11:55:00,82.3,82.3,82.18,82.18,14748.0,75.3222,75.3222,75.2124,75.2124,14748.0
2016-01-25 12:00:00,82.21,82.26,82.06,82.06,6600.0,75.2398,75.2856,75.1025,75.1025,6600.0
2016-01-25 12:05:00,82.04,82.05,81.87,81.9,18150.0,75.0842,75.0934,74.9287,74.9561,18150.0
2016-01-25 12:10:00,81.87,81.94,81.73,81.73,8400.0,74.9287,74.9927,74.8005,74.8005,8400.0
2016-01-25 12:15:00,81.72,81.81,81.69,81.79,11304.0,74.7914,74.8737,74.7639,74.8554,11304.0
2016-01-25 12:20:00,81.81,81.88,81.76,81.88,6600.0,74.8737,74.9378,74.828,74.9378,6600.0
2016-01-25 12:25:00,81.9,81.92,81.83,81.86,18015.0,74.9561,74.9744,74.892,74.9195,18015.0
2016-01-25 12:30:00,81.86,81.93,81.85,81.93,14100.0,74.9195,74.9836,74.9104,74.9836,14100.0
2016-01-25 12:35:00,81.9,82.0,81.9,82.0,8139.0,74.9561,75.0476,74.9561,75.0476,8139.0
2016-01-25 12:40:00,82.0,82.13,82.0,82.05,15975.0,75.0476,75.1666,75.0476,75.0934,15975.0
2016-01-25 12:45:00,82.06,82.15,82.05,82.15,10800.0,75.1025,75.1849,75.0934,75.1849,10800.0
2016-01-25 12:50:00,82.15,82.19,82.1,82.12,14781.0,75.1849,75.2215,75.1392,75.1575,14781.0
2016-01-25 12:55:00,82.14,82.26,82.1,82.26,13356.0,75.1758,75.2856,75.1392,75.2856,13356.0
2016-01-25 13:00:00,82.27,82.44,82.27,82.44,16800.0,75.2947,75.4503,75.2947,75.4503,16800.0
2016-01-25 13:05:00,82.48,82.52,82.39,82.44,20355.0,75.4869,75.5235,75.4046,75.4503,20355.0
2016-01-25 13:10:00,82.42,82.43,82.33,82.4,12900.0,75.432,75.4412,75.3497,75.4137,12900.0
2016-01-25 13:15:00,82.45,82.45,82.37,82.42,11223.0,75.4595,75.4595,75.3863,75.432,11223.0
2016-01-25 13:20:00,82.41,82.44,82.31,82.35,18975.0,75.4229,75.4503,75.3314,75.368,18975.0
2016-01-25 13:25:00,82.35,82.35,82.23,82.24,14754.0,75.368,75.368,75.2581,75.2673,14754.0
2016-01-25 13:30:00,82.23,82.26,82.14,82.16,13953.0,75.2581,75.2856,75.1758,75.1941,13953.0
2016-01-25 13:35:00,82.16,82.19,82.04,82.11,18831.0,75.1941,75.2215,75.0842,75.1483,18831.0
2016-01-25 13:40:00,82.06,82.11,82.02,82.05,9300.0,75.1025,75.1483,75.0659,75.0934,9300.0
2016-01-25 13:45:00,82.01,82.01,81.78,81.78,14850.0,75.0568,75.0568,74.8463,74.8463,14850.0
2016-01-25 13:50:00,81.81,81.82,81.71,81.79,15411.0,74.8737,74.8829,74.7822,74.8554,15411.0
2016-01-25 13:55:00,81.74,81.84,81.74,81.8,10617.0,74.8097,74.9012,74.8097,74.8646,10617.0
2016-01-25 14:00:00,81.74,81.96,81.71,81.91,16200.0,74.8097,75.011,74.7822,74.9653,16200.0
2016-01-25 14:05:00,81.99,82.17,81.99,82.12,8100.0,75.0385,75.2032,75.0385,75.1575,8100.0
2016-01-25 14:10:00,82.12,82.16,82.01,82.1,30456.0,75.1575,75.1941,75.0568,75.1392,30456.0
2016-01-25 14:15:00,82.07,82.15,82.05,82.07,15186.0,75.1117,75.1849,75.0934,75.1117,15186.0
2016-01-25 14:20:00,82.09,82.14,82.06,82.14,17655.0,75.13,75.1758,75.1025,75.1758,17655.0
2016-01-25 14:25:00,82.08,82.1,82.0,82.09,9300.0,75.1209,75.1392,75.0476,75.13,9300.0
2016-01-25 14:30:00,82.09,82.09,81.92,82.02,9279.0,75.13,75.13,74.9744,75.0659,9279.0
2016-01-25 14:35:00,81.98,82.16,81.93,82.15,16053.0,75.0293,75.1941,74.9836,75.1849,16053.0
2016-01-25 14:40:00,82.12,82.13,81.99,82.03,14100.0,75.1575,75.1666,75.0385,75.0751,14100.0
2016-01-25 14:45:00,82.03,82.1,81.94,81.94,16140.0,75.0751,75.1392,74.9927,74.9927,16140.0
2016-01-25 14:50:00,81.94,82.02,81.91,81.94,10806.0,74.9927,75.0659,74.9653,74.9927,10806.0
2016-01-25 14:55:00,82.0,82.11,81.99,82.03,33303.0,75.0476,75.1483,75.0385,75.0751,33303.0
2016-01-25 15:00:00,82.12,82.27,82.12,82.25,16980.0,75.1575,75.2947,75.1575,75.2764,16980.0
2016-01-25 15:05:00,82.2,82.2,81.99,81.99,22320.0,75.2307,75.2307,75.0385,75.0385,22320.0
2016-01-25 15:10:00,81.91,81.97,81.87,81.9,15102.0,74.9653,75.0202,74.9287,74.9561,15102.0
2016-01-25 15:15:00,81.9,81.93,81.74,81.81,21813.0,74.9561,74.9836,74.8097,74.8737,21813.0
2016-01-25 15:20:00,81.78,81.79,81.38,81.45,36906.0,74.8463,74.8554,74.4802,74.5443,36906.0
2016-01-25 15:25:00,81.39,81.54,81.38,81.41,38985.0,74.4894,74.6266,74.4802,74.5077,38985.0
2016-01-25 15:30:00,81.43,81.48,81.31,81.42,32787.0,74.526,74.5717,74.4161,74.5168,32787.0
2016-01-25 15:35:00,81.42,81.47,81.35,81.43,67008.0,74.5168,74.5626,74.4527,74.526,67008.0
2016-01-25 15:40:00,81.43,81.53,81.39,81.41,73275.0,74.526,74.6175,74.4894,74.5077,73275.0
2016-01-25 15:45:00,81.4,81.55,81.33,81.55,101082.0,74.4985,74.6358,74.4344,74.6358,101082.0
2016-01-25 15:50:00,81.55,81.58,81.38,81.5,60378.0,74.6358,74.6632,74.4802,74.59,60378.0
2016-01-25 15:55:00,81.5,81.51,81.31,81.4,167208.0,74.59,74.5992,74.4161,74.4985,167208.0
2016-01-26 09:30:00,81.94,81.94,81.53,81.92,22809.0,74.9927,74.9927,74.6175,74.9744,22809.0
2016-01-26 09:35:00,82.13,82.78,82.13,82.59,24600.0,75.1666,75.7615,75.1666,75.5876,24600.0
2016-01-26 09:40:00,82.7,82.82,82.33,82.56,34755.0,75.6883,75.7981,75.3497,75.5602,34755.0
2016-01-26 09:45:00,82.56,82.59,81.96,82.07,37659.0,75.5602,75.5876,75.011,75.1117,37659.0
2016-01-26 09:50:00,81.96,82.17,81.93,81.96,18780.0,75.011,75.2032,74.9836,75.011,18780.0
2016-01-26 09:55:00,82.03,82.1,81.88,82.01,20808.0,75.0751,75.1392,74.9378,75.0568,20808.0
2016-01-26 10:00:00,82.0,82.28,81.93,82.28,21375.0,75.0476,75.3039,74.9836,75.3039,21375.0
2016-01-26 10:05:00,82.59,82.82,82.52,82.74,4500.0,75.5876,75.7981,75.5235,75.7249,4500.0
2016-01-26 10:10:00,82.72,82.77,82.37,82.37,20115.0,75.7066,75.7524,75.3863,75.3863,20115.0
2016-01-26 10:15:00,82.36,82.41,82.28,82.4,3540.0,75.3771,75.4229,75.3039,75.4137,3540.0
2016-01-26 10:20:00,82.27,82.42,82.26,82.42,8250.0,75.2947,75.432,75.2856,75.432,8250.0
2016-01-26 10:25:00,82.39,82.73,82.39,82.5,8700.0,75.4046,75.7157,75.4046,75.5052,8700.0
2016-01-26 10:30:00,82.44,82.56,82.3,82.3,11559.0,75.4503,75.5602,75.3222,75.3222,11559.0
2016-01-26 10:35:00,82.3,82.51,82.28,82.35,19500.0,75.3222,75.5144,75.3039,75.368,19500.0
2016-01-26 10:40:00,82.31,82.36,82.17,82.17,25524.0,75.3314,75.3771,75.2032,75.2032,25524.0
2016-01-26 10:45:00,82.19,82.28,82.08,82.08,16650.0,75.2215,75.3039,75.1209,75.1209,16650.0
2016-01-26 10:50:00,82.05,82.22,82.05,82.22,48126.0,75.0934,75.249,75.0934,75.249,48126.0
2016-01-26 10:55:00,82.22,82.22,82.06,82.07,6300.0,75.249,75.249,75.1025,75.1117,6300.0
2016-01-26 11:00:00,82.15,82.67,82.11,82.67,12300.0,75.1849,75.6608,75.1483,75.6608,12300.0
2016-01-26 11:05:00,82.6,82.61,82.34,82.34,14475.0,75.5968,75.6059,75.3588,75.3588,14475.0
2016-01-26 11:10:00,82.45,82.61,82.41,82.61,7179.0,75.4595,75.6059,75.4229,75.6059,7179.0
2016-01-26 11:15:00,82.64,82.68,82.5,82.65,45468.0,75.6334,75.67,75.5052,75.6425,45468.0
2016-01-26 11:20:00,82.65,82.7,82.49,82.55,33825.0,75.6425,75.6883,75.4961,75.551,33825.0
2016-01-26 11:25:00,82.55,82.6,82.35,82.54,12480.0,75.551,75.5968,75.368,75.5419,12480.0
2016-01-26 11:30:00,82.39,82.43,82.18,82.18,7500.0,75.4046,75.4412,75.2124,75.2124,7500.0
2016-01-26 11:35:00,82.3,82.43,82.19,82.26,14112.0,75.3222,75.4412,75.2215,75.2856,14112.0
2016-01-26 11:40:00,82.36,82.44,82.36,82.36,6900.0,75.3771,75.4503,75.3771,75.3771,6900.0
2016-01-26 11:45:00,82.36,82.36,82.31,82.33,1500.0,75.3771,75.3771,75.3314,75.3497,1500.0
2016-01-26 11:50:00,82.35,82.5,82.32,82.38,11790.0,75.368,75.5052,75.3405,75.3954,11790.0
2016-01-26 11:55:00,82.41,82.47,82.37,82.43,9900.0,75.4229,75.4778,75.3863,75.4412,9900.0
2016-01-26 12:00:00,82.47,82.48,82.39,82.47,7650.0,75.4778,75.4869,75.4046,75.4778,7650.0
2016-01-26 12:05:00,82.51,82.52,82.43,82.43,4602.0,75.5144,75.5235,75.4412,75.4412,4602.0
2016-01-26 12:10:00,82.39,82.71,82.37,82.65,9822.0,75.4046,75.6974,75.3863,75.6425,9822.0
2016-01-26 12:15:00,82.7,82.92,82.65,82.77,28218.0,75.6883,75.8896,75.6425,75.7524,28218.0
2016-01-26 12:20:00,82.72,82.81,82.7,82.81,2715.0,75.7066,75.789,75.6883,75.789,2715.0
2016-01-26 12:25:00,82.81,82.81,82.68,82.69,3300.0,75.789,75.789,75.67,75.6791,3300.0
2016-01-26 12:30:00,82.7,82.76,82.68,82.73,6600.0,75.6883,75.7432,75.67,75.7157,6600.0
2016-01-26 12:35:00,82.77,82.79,82.64,82.64,5538.0,75.7524,75.7707,75.6334,75.6334,5538.0
2016-01-26 12:40:00,82.68,82.68,82.59,82.59,1500.0,75.67,75.67,75.5876,75.5876,1500.0
2016-01-26 12:45:00,82.58,82.63,82.49,82.59,29040.0,75.5785,75.6242,75.4961,75.5876,29040.0
2016-01-26 12:50:00,82.66,82.66,82.55,82.6,2700.0,75.6517,75.6517,75.551,75.5968,2700.0
2016-01-26 12:55:00,82.52,82.62,82.51,82.58,13557.0,75.5235,75.6151,75.5144,75.5785,13557.0
2016-01-26 13:00:00,82.58,82.63,82.58,82.6,5520.0,75.5785,75.6242,75.5785,75.5968,5520.0
2016-01-26 13:05:00,82.6,82.6,82.4,82.4,12591.0,75.5968,75.5968,75.4137,75.4137,12591.0
2016-01-26 13:10:00,82.37,82.45,82.29,82.37,23643.0,75.3863,75.4595,75.313,75.3863,23643.0
2016-01-26 13:15:00,82.32,82.57,82.32,82.52,7131.0,75.3405,75.5693,75.3405,75.5235,7131.0
2016-01-26 13:20:00,82.55,82.77,82.54,82.77,17556.0,75.551,75.7524,75.5419,75.7524,17556.0
2016-01-26 13:25:00,82.75,82.83,82.62,82.66,23487.0,75.734,75.8073,75.6151,75.6517,23487.0
2016-01-26 13:30:00,82.67,82.67,82.57,82.6,3450.0,75.6608,75.6608,75.5693,75.5968,3450.0
2016-01-26 13:35:00,82.64,82.67,82.59,82.65,17526.0,75.6334,75.6608,75.5876,75.6425,17526.0
2016-01-26 13:40:00,82.61,82.67,82.59,82.59,9450.0,75.6059,75.6608,75.5876,75.5876,9450.0
2016-01-26 13:45:00,82.66,82.76,82.62,82.75,7845.0,75.6517,75.7432,75.6151,75.734,7845.0
2016-01-26 13:50:00,82.73,82.76,82.64,82.64,7500.0,75.7157,75.7432,75.6334,75.6334,7500.0
2016-01-26 13:55:00,82.64,82.7,82.64,82.7,9651.0,75.6334,75.6883,75.6334,75.6883,9651.0
2016-01-26 14:00:00,82.66,82.7,82.61,82.64,24372.0,75.6517,75.6883,75.6059,75.6334,24372.0
2016-01-26 14:05:00,82.6,82.64,82.44,82.55,19341.0,75.5968,75.6334,75.4503,75.551,19341.0
2016-01-26 14:10:00,82.52,82.6,82.48,82.53,12036.0,75.5235,75.5968,75.4869,75.5327,12036.0
2016-01-26 14:15:00,82.56,82.74,82.56,82.71,25026.0,75.5602,75.7249,75.5602,75.6974,25026.0
2016-01-26 14:20:00,82.72,82.76,82.65,82.74,8331.0,75.7066,75.7432,75.6425,75.7249,8331.0
2016-01-26 14:25:00,82.71,82.74,82.61,82.7,26598.0,75.6974,75.7249,75.6059,75.6883,26598.0
2016-01-26 14:30:00,82.64,82.65,82.48,82.48,14064.0,75.6334,75.6425,75.4869,75.4869,14064.0
2016-01-26 14:35:00,82.45,82.47,82.42,82.47,1572.0,75.4595,75.4778,75.432,75.4778,1572.0
2016-01-26 14:40:00,82.44,82.55,82.39,82.52,19161.0,75.4503,75.551,75.4046,75.5235,19161.0
2016-01-26 14:45:00,82.52,82.55,82.42,82.47,17700.0,75.5235,75.551,75.432,75.4778,17700.0
2016-01-26 14:50:00,82.42,82.53,82.42,82.5,23421.0,75.432,75.5327,75.432,75.5052,23421.0
2016-01-26 14:55:00,82.48,82.48,82.35,82.38,22782.0,75.4869,75.4869,75.368,75.3954,22782.0
2016-01-26 15:00:00,82.41,82.54,82.39,82.51,25578.0,75.4229,75.5419,75.4046,75.5144,25578.0
2016-01-26 15:05:00,82.49,82.6,82.46,82.48,50544.0,75.4961,75.5968,75.4686,75.4869,50544.0
2016-01-26 15:10:00,82.5,82.72,82.5,82.72,34155.0,75.5052,75.7066,75.5052,75.7066,34155.0
2016-01-26 15:15:00,82.79,82.98,82.78,82.88,27975.0,75.7707,75.9445,75.7615,75.853,27975.0
2016-01-26 15:20:00,82.82,82.98,82.81,82.94,20949.0,75.7981,75.9445,75.789,75.9079,20949.0
2016-01-26 15:25:00,82.92,83.06,82.89,83.05,22500.0,75.8896,76.0178,75.8622,76.0086,22500.0
2016-01-26 15:30:00,82.98,83.16,82.96,83.06,45363.0,75.9445,76.1093,75.9262,76.0178,45363.0
2016-01-26 15:35:00,83.06,83.25,82.95,83.17,25335.0,76.0178,76.1917,75.9171,76.1184,25335.0
2016-01-26 15:40:00,83.22,83.47,83.21,83.43,41007.0,76.1642,76.393,76.155,76.3564,41007.0
2016-01-26 15:45:00,83.41,83.43,83.15,83.17,60771.0,76.3381,76.3564,76.1001,76.1184,60771.0
2016-01-26 15:50:00,83.13,83.16,83.08,83.15,53817.0,76.0818,76.1093,76.0361,76.1001,53817.0
2016-01-26 15:55:00,83.12,83.19,83.04,83.17,114756.0,76.0727,76.1367,75.9995,76.1184,114756.0
2016-01-27 09:30:00,83.14,83.14,82.91,82.91,15594.0,76.091,76.091,75.8805,75.8805,15594.0
2016-01-27 09:35:00,82.76,83.02,82.68,82.68,23586.0,75.7432,75.9812,75.67,75.67,23586.0
2016-01-27 09:40:00,82.79,83.0,82.72,82.8,11700.0,75.7707,75.9629,75.7066,75.7798,11700.0
2016-01-27 09:45:00,82.71,83.34,82.71,83.34,27354.0,75.6974,76.274,75.6974,76.274,27354.0
2016-01-27 09:50:00,83.24,83.38,83.15,83.36,18453.0,76.1825,76.3106,76.1001,76.2923,18453.0
2016-01-27 09:55:00,83.26,83.46,83.26,83.44,5460.0,76.2008,76.3838,76.2008,76.3655,5460.0
2016-01-27 10:00:00,83.44,83.5,82.83,82.94,22488.0,76.3655,76.4205,75.8073,75.9079,22488.0
2016-01-27 10:05:00,82.88,82.94,82.76,82.88,19755.0,75.853,75.9079,75.7432,75.853,19755.0
2016-01-27 10:10:00,82.81,82.88,82.6,82.6,18000.0,75.789,75.853,75.5968,75.5968,18000.0
2016-01-27 10:15:00,82.61,82.8,82.43,82.65,39177.0,75.6059,75.7798,75.4412,75.6425,39177.0
2016-01-27 10:20:00,82.67,82.77,82.56,82.67,15300.0,75.6608,75.7524,75.5602,75.6608,15300.0
2016-01-27 10:25:00,82.7,82.83,82.7,82.8,19734.0,75.6883,75.8073,75.6883,75.7798,19734.0
2016-01-27 10:30:00,82.8,82.95,82.6,82.71,28263.0,75.7798,75.9171,75.5968,75.6974,28263.0
2016-01-27 10:35:00,82.76,82.92,82.75,82.91,24486.0,75.7432,75.8896,75.734,75.8805,24486.0
2016-01-27 10:40:00,82.91,83.13,82.79,83.06,11700.0,75.8805,76.0818,75.7707,76.0178,11700.0
2016-01-27 10:45:00,83.12,83.16,82.72,82.76,24132.0,76.0727,76.1093,75.7066,75.7432,24132.0
2016-01-27 10:50:00,82.73,82.78,82.6,82.68,12600.0,75.7157,75.7615,75.5968,75.67,12600.0
2016-01-27 10:55:00,82.64,82.68,82.54,82.68,20775.0,75.6334,75.67,75.5419,75.67,20775.0
2016-01-27 11:00:00,82.69,82.76,82.57,82.76,16200.0,75.6791,75.7432,75.5693,75.7432,16200.0
2016-01-27 11:05:00,82.77,82.83,82.54,82.54,11700.0,75.7524,75.8073,75.5419,75.5419,11700.0
2016-01-27 11:10:00,82.57,82.73,82.52,82.68,22620.0,75.5693,75.7157,75.5235,75.67,22620.0
2016-01-27 11:15:00,82.67,82.84,82.6,82.79,8100.0,75.6608,75.8164,75.5968,75.7707,8100.0
2016-01-27 11:20:00,82.74,82.9,82.72,82.86,6300.0,75.7249,75.8713,75.7066,75.8347,6300.0
2016-01-27 11:25:00,82.95,82.98,82.78,82.94,11400.0,75.9171,75.9445,75.7615,75.9079,11400.0
2016-01-27 11:30:00,82.89,83.14,82.89,83.14,5856.0,75.8622,76.091,75.8622,76.091,5856.0
2016-01-27 11:35:00,83.19,83.27,83.16,83.25,37998.0,76.1367,76.21,76.1093,76.1917,37998.0
2016-01-27 11:40:00,83.18,83.33,83.13,83.33,10800.0,76.1276,76.2649,76.0818,76.2649,10800.0
2016-01-27 11:45:00,83.39,83.57,83.24,83.24,30255.0,76.3198,76.4845,76.1825,76.1825,30255.0
2016-01-27 11:50:00,83.22,83.23,83.1,83.23,25872.0,76.1642,76.1733,76.0544,76.1733,25872.0
2016-01-27 11:55:00,83.23,83.51,83.1,83.51,30915.0,76.1733,76.4296,76.0544,76.4296,30915.0
2016-01-27 12:00:00,83.51,83.69,83.46,83.69,27288.0,76.4296,76.5943,76.3838,76.5943,27288.0
2016-01-27 12:05:00,83.7,83.95,83.67,83.92,22527.0,76.6035,76.8323,76.576,76.8048,22527.0
2016-01-27 12:10:00,83.86,84.28,83.86,84.28,27834.0,76.7499,77.1343,76.7499,77.1343,27834.0
2016-01-27 12:15:00,84.26,84.54,84.16,84.51,49155.0,77.116,77.3723,77.0245,77.3448,49155.0
2016-01-27 12:20:00,84.51,84.53,84.32,84.42,25191.0,77.3448,77.3631,77.1709,77.2625,25191.0
2016-01-27 12:25:00,84.48,84.67,84.41,84.67,47775.0,77.3174,77.4913,77.2533,77.4913,47775.0
2016-01-27 12:30:00,84.57,84.58,84.34,84.34,59688.0,77.3997,77.4089,77.1892,77.1892,59688.0
2016-01-27 12:35:00,84.26,84.36,83.92,84.12,47922.0,77.116,77.2075,76.8048,76.9879,47922.0
2016-01-27 12:40:00,84.1,84.17,84.03,84.12,44100.0,76.9696,77.0337,76.9055,76.9879,44100.0
2016-01-27 12:45:00,84.09,84.25,84.09,84.13,7884.0,76.9604,77.1069,76.9604,76.997,7884.0
2016-01-27 12:50:00,84.13,84.26,84.07,84.24,19470.0,76.997,77.116,76.9421,77.0977,19470.0
2016-01-27 12:55:00,84.19,84.42,84.15,84.42,14739.0,77.052,77.2625,77.0153,77.2625,14739.0
2016-01-27 13:00:00,84.42,84.69,84.34,84.51,76512.0,77.2625,77.5096,77.1892,77.3448,76512.0
2016-01-27 13:05:00,84.5,84.63,84.4,84.5,38616.0,77.3357,77.4547,77.2442,77.3357,38616.0
2016-01-27 13:10:00,84.5,84.83,84.5,84.65,58161.0,77.3357,77.6377,77.3357,77.473,58161.0
2016-01-27 13:15:00,84.56,84.56,84.3,84.48,39096.0,77.3906,77.3906,77.1526,77.3174,39096.0
2016-01-27 13:20:00,84.48,84.48,84.25,84.25,25791.0,77.3174,77.3174,77.1069,77.1069,25791.0
2016-01-27 13:25:00,84.23,84.38,84.08,84.09,18600.0,77.0886,77.2258,76.9513,76.9604,18600.0
2016-01-27 13:30:00,84.08,84.27,84.06,84.22,27459.0,76.9513,77.1252,76.933,77.0794,27459.0
2016-01-27 13:35:00,84.27,84.49,84.27,84.49,15108.0,77.1252,77.3265,77.1252,77.3265,15108.0
2016-01-27 13:40:00,84.44,84.49,84.37,84.49,18084.0,77.2808,77.3265,77.2167,77.3265,18084.0
2016-01-27 13:45:00,84.48,84.71,84.4,84.67,46347.0,77.3174,77.5279,77.2442,77.4913,46347.0
2016-01-27 13:50:00,84.67,84.81,84.61,84.61,31374.0,77.4913,77.6194,77.4363,77.4363,31374.0
2016-01-27 13:55:00,84.59,84.83,84.59,84.77,12087.0,77.418,77.6377,77.418,77.5828,12087.0
2016-01-27 14:00:00,84.76,84.91,84.35,84.78,53628.0,77.5736,77.7109,77.1984,77.5919,53628.0
2016-01-27 14:05:00,84.75,84.75,84.5,84.66,112545.0,77.5645,77.5645,77.3357,77.4821,112545.0
2016-01-27 14:10:00,84.61,84.89,84.41,84.41,80790.0,77.4363,77.6926,77.2533,77.2533,80790.0
2016-01-27 14:15:00,84.41,84.77,84.41,84.76,36573.0,77.2533,77.5828,77.2533,77.5736,36573.0
2016-01-27 14:20:00,84.72,85.03,84.71,84.84,31110.0,77.537,77.8207,77.5279,77.6468,31110.0
2016-01-27 14:25:00,84.82,84.86,84.65,84.7,49305.0,77.6285,77.6652,77.473,77.5187,49305.0
2016-01-27 14:30:00,84.67,84.76,84.67,84.69,31227.0,77.4913,77.5736,77.4913,77.5096,31227.0
2016-01-27 14:35:00,84.69,84.76,84.33,84.33,45489.0,77.5096,77.5736,77.1801,77.1801,45489.0
2016-01-27 14:40:00,84.28,84.39,84.24,84.34,53673.0,77.1343,77.235,77.0977,77.1892,53673.0
2016-01-27 14:45:00,84.34,84.41,84.14,84.24,68232.0,77.1892,77.2533,77.0062,77.0977,68232.0
2016-01-27 14:50:00,84.11,84.22,83.93,84.0,43620.0,76.9787,77.0794,76.814,76.8781,43620.0
2016-01-27 14:55:00,84.06,84.06,83.59,83.63,68988.0,76.933,76.933,76.5028,76.5394,68988.0
2016-01-27 15:00:00,83.61,83.65,83.47,83.52,47373.0,76.5211,76.5577,76.393,76.4388,47373.0
2016-01-27 15:05:00,83.54,83.55,83.37,83.42,55011.0,76.4571,76.4662,76.3015,76.3472,55011.0
2016-01-27 15:10:00,83.42,83.42,83.15,83.17,35937.0,76.3472,76.3472,76.1001,76.1184,35937.0
2016-01-27 15:15:00,83.2,83.42,83.18,83.36,56526.0,76.1459,76.3472,76.1276,76.2923,56526.0
2016-01-27 15:20:00,83.35,83.5,83.25,83.44,48636.0,76.2832,76.4205,76.1917,76.3655,48636.0
2016-01-27 15:25:00,83.41,83.66,83.35,83.42,28590.0,76.3381,76.5669,76.2832,76.3472,28590.0
2016-01-27 15:30:00,83.41,83.6,83.38,83.39,33432.0,76.3381,76.512,76.3106,76.3198,33432.0
2016-01-27 15:35:00,83.35,83.79,83.3,83.57,59334.0,76.2832,76.6859,76.2374,76.4845,59334.0
2016-01-27 15:40:00,83.62,83.89,83.55,83.89,86925.0,76.5303,76.7774,76.4662,76.7774,86925.0
2016-01-27 15:45:00,83.82,84.14,83.72,84.08,100902.0,76.7133,77.0062,76.6218,76.9513,100902.0
2016-01-27 15:50:00,84.09,84.44,84.05,84.44,302811.0,76.9604,77.2808,76.9238,77.2808,302811.0
2016-01-27 15:55:00,84.41,84.41,83.96,84.24,340116.0,77.2533,77.2533,76.8415,77.0977,340116.0
2016-01-28 09:30:00,81.12,83.33,81.12,83.2,230622.0,74.2422,76.2649,74.2422,76.1459,230622.0
2016-01-28 09:35:00,83.25,85.08,83.17,83.5,325386.0,76.1917,77.8665,76.1184,76.4205,325386.0
2016-01-28 09:40:00,83.63,83.88,82.97,83.45,216045.0,76.5394,76.7682,75.9354,76.3747,216045.0
2016-01-28 09:45:00,83.44,83.45,82.28,82.33,156972.0,76.3655,76.3747,75.3039,75.3497,156972.0
2016-01-28 09:50:00,82.4,83.03,81.49,83.03,267240.0,75.4137,75.9903,74.5809,75.9903,267240.0
2016-01-28 09:55:00,83.16,84.99,83.1,84.99,67749.0,76.1093,77.7841,76.0544,77.7841,67749.0
2016-01-28 10:00:00,84.93,85.48,84.47,84.8,175479.0,77.7292,78.2326,77.3082,77.6102,175479.0
2016-01-28 10:05:00,84.8,85.33,84.61,85.23,99918.0,77.6102,78.0953,77.4363,78.0038,99918.0
2016-01-28 10:10:00,85.3,85.96,85.13,85.92,67812.0,78.0678,78.6719,77.9123,78.6353,67812.0
2016-01-28 10:15:00,85.96,86.09,84.29,84.36,88851.0,78.6719,78.7909,77.1435,77.2075,88851.0
2016-01-28 10:20:00,84.42,84.71,83.98,84.05,87477.0,77.2625,77.5279,76.8598,76.9238,87477.0
2016-01-28 10:25:00,84.2,84.52,83.93,84.19,49887.0,77.0611,77.354,76.814,77.052,49887.0
2016-01-28 10:30:00,84.17,84.22,83.15,83.33,91701.0,77.0337,77.0794,76.1001,76.2649,91701.0
2016-01-28 10:35:00,83.32,84.18,83.27,84.11,61542.0,76.2557,77.0428,76.21,76.9787,61542.0
2016-01-28 10:40:00,84.18,84.28,83.81,83.86,67836.0,77.0428,77.1343,76.7042,76.7499,67836.0
2016-01-28 10:45:00,83.88,84.49,83.74,84.26,42420.0,76.7682,77.3265,76.6401,77.116,42420.0
2016-01-28 10:50:00,84.28,84.58,83.98,84.26,34482.0,77.1343,77.4089,76.8598,77.116,34482.0
2016-01-28 10:55:00,84.29,85.24,84.29,84.91,32751.0,77.1435,78.0129,77.1435,77.7109,32751.0
2016-01-28 11:00:00,84.99,85.26,84.42,84.5,59808.0,77.7841,78.0312,77.2625,77.3357,59808.0
2016-01-28 11:05:00,84.45,84.75,84.09,84.21,29406.0,77.2899,77.5645,76.9604,77.0703,29406.0
2016-01-28 11:10:00,84.1,84.51,83.84,84.34,33600.0,76.9696,77.3448,76.7316,77.1892,33600.0
2016-01-28 11:15:00,84.34,84.42,83.66,83.67,37266.0,77.1892,77.2625,76.5669,76.576,37266.0
2016-01-28 11:20:00,83.67,83.91,83.66,83.91,18180.0,76.576,76.7957,76.5669,76.7957,18180.0
2016-01-28 11:25:00,83.85,83.89,83.35,83.49,37101.0,76.7408,76.7774,76.2832,76.4113,37101.0
2016-01-28 11:30:00,83.54,83.82,83.38,83.39,84903.0,76.4571,76.7133,76.3106,76.3198,84903.0
2016-01-28 11:35:00,83.38,83.49,83.27,83.28,87003.0,76.3106,76.4113,76.21,76.2191,87003.0
2016-01-28 11:40:00,83.28,83.52,83.28,83.35,39855.0,76.2191,76.4388,76.2191,76.2832,39855.0
2016-01-28 11:45:00,83.35,83.42,82.76,82.82,49164.0,76.2832,76.3472,75.7432,75.7981,49164.0
2016-01-28 11:50:00,82.77,82.81,82.32,82.49,77178.0,75.7524,75.789,75.3405,75.4961,77178.0
2016-01-28 11:55:00,82.49,82.49,81.39,81.6,80364.0,75.4961,75.4961,74.4894,74.6815,80364.0
2016-01-28 12:00:00,81.6,81.99,81.59,81.9,76623.0,74.6815,75.0385,74.6724,74.9561,76623.0
2016-01-28 12:05:00,81.97,82.5,81.75,82.41,43959.0,75.0202,75.5052,74.8188,75.4229,43959.0
2016-01-28 12:10:00,82.28,82.45,82.16,82.45,19584.0,75.3039,75.4595,75.1941,75.4595,19584.0
2016-01-28 12:15:00,82.46,82.46,82.15,82.23,48591.0,75.4686,75.4686,75.1849,75.2581,48591.0
2016-01-28 12:20:00,82.21,83.05,82.15,82.93,61773.0,75.2398,76.0086,75.1849,75.8988,61773.0
2016-01-28 12:25:00,82.85,83.1,82.78,82.99,60660.0,75.8256,76.0544,75.7615,75.9537,60660.0
2016-01-28 12:30:00,83.03,83.75,83.03,83.58,59049.0,75.9903,76.6493,75.9903,76.4937,59049.0
2016-01-28 12:35:00,83.63,83.92,83.53,83.53,65316.0,76.5394,76.8048,76.4479,76.4479,65316.0
2016-01-28 12:40:00,83.58,83.9,83.57,83.64,29157.0,76.4937,76.7865,76.4845,76.5486,29157.0
2016-01-28 12:45:00,83.56,83.86,83.38,83.83,42306.0,76.4754,76.7499,76.3106,76.7225,42306.0
2016-01-28 12:50:00,83.79,83.79,83.16,83.18,24489.0,76.6859,76.6859,76.1093,76.1276,24489.0
2016-01-28 12:55:00,83.21,83.89,83.15,83.85,104100.0,76.155,76.7774,76.1001,76.7408,104100.0
2016-01-28 13:00:00,83.82,83.84,83.3,83.3,121329.0,76.7133,76.7316,76.2374,76.2374,121329.0
2016-01-28 13:05:00,83.32,83.48,83.25,83.47,13560.0,76.2557,76.4022,76.1917,76.393,13560.0
2016-01-28 13:10:00,83.57,83.73,83.34,83.73,15681.0,76.4845,76.631,76.274,76.631,15681.0
2016-01-28 13:15:00,83.68,83.68,83.17,83.2,25854.0,76.5852,76.5852,76.1184,76.1459,25854.0
2016-01-28 13:20:00,83.16,83.41,82.93,83.09,26034.0,76.1093,76.3381,75.8988,76.0452,26034.0
2016-01-28 13:25:00,83.05,83.47,82.99,83.28,41400.0,76.0086,76.393,75.9537,76.2191,41400.0
2016-01-28 13:30:00,83.26,83.52,83.26,83.49,25503.0,76.2008,76.4388,76.2008,76.4113,25503.0
2016-01-28 13:35:00,83.52,83.61,83.37,83.53,15300.0,76.4388,76.5211,76.3015,76.4479,15300.0
2016-01-28 13:40:00,83.57,83.66,83.4,83.49,13500.0,76.4845,76.5669,76.3289,76.4113,13500.0
2016-01-28 13:45:00,83.46,83.67,83.46,83.67,17715.0,76.3838,76.576,76.3838,76.576,17715.0
2016-01-28 13:50:00,83.66,83.67,83.48,83.65,89220.0,76.5669,76.576,76.4022,76.5577,89220.0
2016-01-28 13:55:00,83.63,83.65,83.36,83.42,23664.0,76.5394,76.5577,76.2923,76.3472,23664.0
2016-01-28 14:00:00,83.47,83.64,83.42,83.55,41880.0,76.393,76.5486,76.3472,76.4662,41880.0
2016-01-28 14:05:00,83.5,83.58,83.4,83.57,21900.0,76.4205,76.4937,76.3289,76.4845,21900.0
2016-01-28 14:10:00,83.57,83.59,83.38,83.44,9300.0,76.4845,76.5028,76.3106,76.3655,9300.0
2016-01-28 14:15:00,83.4,83.56,83.09,83.26,34425.0,76.3289,76.4754,76.0452,76.2008,34425.0
2016-01-28 14:20:00,83.31,83.62,83.26,83.49,29736.0,76.2466,76.5303,76.2008,76.4113,29736.0
2016-01-28 14:25:00,83.44,83.71,83.43,83.69,13731.0,76.3655,76.6127,76.3564,76.5943,13731.0
2016-01-28 14:30:00,83.69,83.76,83.57,83.62,11796.0,76.5943,76.6584,76.4845,76.5303,11796.0
2016-01-28 14:35:00,83.58,83.58,83.24,83.24,30378.0,76.4937,76.4937,76.1825,76.1825,30378.0
2016-01-28 14:40:00,83.25,83.54,83.25,83.27,31320.0,76.1917,76.4571,76.1917,76.21,31320.0
2016-01-28 14:45:00,83.18,83.51,83.13,83.44,62061.0,76.1276,76.4296,76.0818,76.3655,62061.0
2016-01-28 14:50:00,83.48,83.57,83.15,83.15,25560.0,76.4022,76.4845,76.1001,76.1001,25560.0
2016-01-28 14:55:00,83.14,83.28,83.06,83.1,60300.0,76.091,76.2191,76.0178,76.0544,60300.0
2016-01-28 15:00:00,83.14,83.27,83.06,83.27,49023.0,76.091,76.21,76.0178,76.21,49023.0
2016-01-28 15:05:00,83.31,83.4,83.21,83.35,61311.0,76.2466,76.3289,76.155,76.2832,61311.0
2016-01-28 15:10:00,83.37,83.51,83.3,83.3,34206.0,76.3015,76.4296,76.2374,76.2374,34206.0
2016-01-28 15:15:00,83.28,83.32,83.16,83.3,43371.0,76.2191,76.2557,76.1093,76.2374,43371.0
2016-01-28 15:20:00,83.27,83.29,83.09,83.25,51369.0,76.21,76.2283,76.0452,76.1917,51369.0
2016-01-28 15:25:00,83.25,83.27,83.02,83.14,46998.0,76.1917,76.21,75.9812,76.091,46998.0
2016-01-28 15:30:00,83.13,83.37,83.05,83.07,48078.0,76.0818,76.3015,76.0086,76.0269,48078.0
2016-01-28 15:35:00,83.07,83.49,83.07,83.41,41028.0,76.0269,76.4113,76.0269,76.3381,41028.0
2016-01-28 15:40:00,83.41,83.41,82.99,83.04,56316.0,76.3381,76.3381,75.9537,75.9995,56316.0
2016-01-28 15:45:00,82.93,83.3,82.93,83.3,64572.0,75.8988,76.2374,75.8988,76.2374,64572.0
2016-01-28 15:50:00,83.26,83.44,83.23,83.41,138255.0,76.2008,76.3655,76.1733,76.3381,138255.0
2016-01-28 15:55:00,83.35,83.57,83.22,83.24,193020.0,76.2832,76.4845,76.1642,76.1825,193020.0
2016-01-29 09:30:00,83.49,84.18,83.49,84.15,56766.0,76.4113,77.0428,76.4113,77.0153,56766.0
2016-01-29 09:35:00,84.33,84.57,83.93,84.23,29844.0,77.1801,77.3997,76.814,77.0886,29844.0
2016-01-29 09:40:00,84.26,84.7,84.2,84.7,42903.0,77.116,77.5187,77.0611,77.5187,42903.0
2016-01-29 09:45:00,84.7,85.48,84.7,85.48,40101.0,77.5187,78.2326,77.5187,78.2326,40101.0
2016-01-29 09:50:00,85.57,86.0,85.43,85.92,71541.0,78.315,78.7085,78.1868,78.6353,71541.0
2016-01-29 09:55:00,85.89,86.25,85.75,86.24,50379.0,78.6078,78.9373,78.4797,78.9281,50379.0
2016-01-29 10:00:00,86.33,86.51,86.1,86.48,44343.0,79.0105,79.1753,78.8,79.1478,44343.0
2016-01-29 10:05:00,86.48,86.52,85.79,85.79,52395.0,79.1478,79.1844,78.5163,78.5163,52395.0
2016-01-29 10:10:00,85.75,85.76,84.84,84.84,92697.0,78.4797,78.4888,77.6468,77.6468,92697.0
2016-01-29 10:15:00,84.98,85.09,84.79,84.94,57921.0,77.775,77.8756,77.6011,77.7384,57921.0
2016-01-29 10:20:00,84.89,85.07,84.54,84.54,30996.0,77.6926,77.8573,77.3723,77.3723,30996.0
2016-01-29 10:25:00,84.55,84.82,84.55,84.73,34224.0,77.3814,77.6285,77.3814,77.5462,34224.0
2016-01-29 10:30:00,84.73,84.73,84.44,84.57,63588.0,77.5462,77.5462,77.2808,77.3997,63588.0
2016-01-29 10:35:00,84.5,84.8,84.43,84.76,38262.0,77.3357,77.6102,77.2716,77.5736,38262.0
2016-01-29 10:40:00,84.8,84.99,84.79,84.96,19353.0,77.6102,77.7841,77.6011,77.7567,19353.0
2016-01-29 10:45:00,84.96,85.13,84.9,85.13,49671.0,77.7567,77.9123,77.7018,77.9123,49671.0
2016-01-29 10:50:00,85.17,85.28,85.01,85.09,31611.0,77.9489,78.0495,77.8024,77.8756,31611.0
2016-01-29 10:55:00,85.05,85.14,84.81,84.88,20148.0,77.839,77.9214,77.6194,77.6835,20148.0
2016-01-29 11:00:00,84.91,84.95,84.74,84.74,11886.0,77.7109,77.7475,77.5553,77.5553,11886.0
2016-01-29 11:05:00,84.71,84.94,84.71,84.92,26979.0,77.5279,77.7384,77.5279,77.7201,26979.0
2016-01-29 11:10:00,84.86,84.86,84.73,84.79,15300.0,77.6652,77.6652,77.5462,77.6011,15300.0
2016-01-29 11:15:00,84.7,84.74,84.44,84.44,28488.0,77.5187,77.5553,77.2808,77.2808,28488.0
2016-01-29 11:20:00,84.45,84.79,84.45,84.78,25260.0,77.2899,77.6011,77.2899,77.5919,25260.0
2016-01-29 11:25:00,84.75,85.23,84.75,85.21,31779.0,77.5645,78.0038,77.5645,77.9855,31779.0
2016-01-29 11:30:00,85.21,85.29,85.03,85.12,18438.0,77.9855,78.0587,77.8207,77.9031,18438.0
2016-01-29 11:35:00,85.11,85.29,84.91,84.95,24243.0,77.894,78.0587,77.7109,77.7475,24243.0
2016-01-29 11:40:00,84.95,84.95,84.76,84.82,6900.0,77.7475,77.7475,77.5736,77.6285,6900.0
2016-01-29 11:45:00,84.82,84.87,84.76,84.82,24375.0,77.6285,77.6743,77.5736,77.6285,24375.0
2016-01-29 11:50:00,84.8,85.08,84.8,85.03,20400.0,77.6102,77.8665,77.6102,77.8207,20400.0
2016-01-29 11:55:00,84.98,85.14,84.98,85.01,23397.0,77.775,77.9214,77.775,77.8024,23397.0
2016-01-29 12:00:00,85.04,85.09,84.97,85.02,40206.0,77.8299,77.8756,77.7658,77.8116,40206.0
2016-01-29 12:05:00,85.04,85.04,84.85,84.85,24654.0,77.8299,77.8299,77.656,77.656,24654.0
2016-01-29 12:10:00,84.91,85.07,84.91,85.05,4281.0,77.7109,77.8573,77.7109,77.839,4281.0
2016-01-29 12:15:00,85.03,85.13,85.01,85.08,10254.0,77.8207,77.9123,77.8024,77.8665,10254.0
2016-01-29 12:20:00,85.05,85.06,84.92,84.94,11997.0,77.839,77.8482,77.7201,77.7384,11997.0
2016-01-29 12:25:00,84.92,84.95,84.88,84.93,11718.0,77.7201,77.7475,77.6835,77.7292,11718.0
2016-01-29 12:30:00,84.94,85.0,84.82,84.82,13482.0,77.7384,77.7933,77.6285,77.6285,13482.0
2016-01-29 12:35:00,84.81,84.87,84.69,84.72,24684.0,77.6194,77.6743,77.5096,77.537,24684.0
2016-01-29 12:40:00,84.7,84.81,84.7,84.75,9123.0,77.5187,77.6194,77.5187,77.5645,9123.0
2016-01-29 12:45:00,84.77,84.87,84.72,84.76,29364.0,77.5828,77.6743,77.537,77.5736,29364.0
2016-01-29 12:50:00,84.71,84.76,84.7,84.76,5700.0,77.5279,77.5736,77.5187,77.5736,5700.0
2016-01-29 12:55:00,84.74,84.78,84.66,84.74,12690.0,77.5553,77.5919,77.4821,77.5553,12690.0
2016-01-29 13:00:00,84.71,84.85,84.69,84.69,11460.0,77.5279,77.656,77.5096,77.5096,11460.0
2016-01-29 13:05:00,84.64,84.68,84.59,84.63,23937.0,77.4638,77.5004,77.418,77.4547,23937.0
2016-01-29 13:10:00,84.67,84.75,84.63,84.68,9345.0,77.4913,77.5645,77.4547,77.5004,9345.0
2016-01-29 13:15:00,84.72,84.79,84.64,84.78,16338.0,77.537,77.6011,77.4638,77.5919,16338.0
2016-01-29 13:20:00,84.82,84.9,84.78,84.78,10845.0,77.6285,77.7018,77.5919,77.5919,10845.0
2016-01-29 13:25:00,84.84,84.84,84.65,84.65,22500.0,77.6468,77.6468,77.473,77.473,22500.0
2016-01-29 13:30:00,84.61,84.67,84.57,84.65,12033.0,77.4363,77.4913,77.3997,77.473,12033.0
2016-01-29 13:35:00,84.66,84.72,84.66,84.72,8175.0,77.4821,77.537,77.4821,77.537,8175.0
2016-01-29 13:40:00,84.73,84.89,84.71,84.84,16005.0,77.5462,77.6926,77.5279,77.6468,16005.0
2016-01-29 13:45:00,84.84,84.85,84.76,84.77,9975.0,77.6468,77.656,77.5736,77.5828,9975.0
2016-01-29 13:50:00,84.81,84.86,84.69,84.69,12450.0,77.6194,77.6652,77.5096,77.5096,12450.0
2016-01-29 13:55:00,84.68,84.76,84.68,84.76,2157.0,77.5004,77.5736,77.5004,77.5736,2157.0
2016-01-29 14:00:00,84.71,84.71,84.52,84.62,57726.0,77.5279,77.5279,77.354,77.4455,57726.0
2016-01-29 14:05:00,84.63,84.64,84.5,84.56,14550.0,77.4547,77.4638,77.3357,77.3906,14550.0
2016-01-29 14:10:00,84.58,84.63,84.54,84.6,18669.0,77.4089,77.4547,77.3723,77.4272,18669.0
2016-01-29 14:15:00,84.63,84.76,84.61,84.76,13719.0,77.4547,77.5736,77.4363,77.5736,13719.0
2016-01-29 14:20:00,84.74,84.83,84.74,84.78,14337.0,77.5553,77.6377,77.5553,77.5919,14337.0
2016-01-29 14:25:00,84.83,84.87,84.65,84.78,13872.0,77.6377,77.6743,77.473,77.5919,13872.0
2016-01-29 14:30:00,84.72,84.79,84.66,84.74,10710.0,77.537,77.6011,77.4821,77.5553,10710.0
2016-01-29 14:35:00,84.67,84.76,84.56,84.73,27153.0,77.4913,77.5736,77.3906,77.5462,27153.0
2016-01-29 14:40:00,84.78,84.84,84.63,84.74,83301.0,77.5919,77.6468,77.4547,77.5553,83301.0
2016-01-29 14:45:00,84.76,84.8,84.66,84.76,38424.0,77.5736,77.6102,77.4821,77.5736,38424.0
2016-01-29 14:50:00,84.79,84.83,84.65,84.72,62250.0,77.6011,77.6377,77.473,77.537,62250.0
2016-01-29 14:55:00,84.69,84.72,84.55,84.65,50985.0,77.5096,77.537,77.3814,77.473,50985.0
2016-01-29 15:00:00,84.68,84.75,84.62,84.74,19944.0,77.5004,77.5645,77.4455,77.5553,19944.0
2016-01-29 15:05:00,84.74,84.81,84.71,84.81,23403.0,77.5553,77.6194,77.5279,77.6194,23403.0
2016-01-29 15:10:00,84.85,84.96,84.81,84.93,40356.0,77.656,77.7567,77.6194,77.7292,40356.0
2016-01-29 15:15:00,84.9,85.04,84.87,85.02,23193.0,77.7018,77.8299,77.6743,77.8116,23193.0
2016-01-29 15:20:00,85.04,85.04,84.97,85.02,14400.0,77.8299,77.8299,77.7658,77.8116,14400.0
2016-01-29 15:25:00,85.04,85.31,85.04,85.27,19530.0,77.8299,78.077,77.8299,78.0404,19530.0
2016-01-29 15:30:00,85.23,85.23,85.02,85.05,25047.0,78.0038,78.0038,77.8116,77.839,25047.0
2016-01-29 15:35:00,85.04,85.15,85.04,85.05,39378.0,77.8299,77.9306,77.8299,77.839,39378.0
2016-01-29 15:40:00,85.04,85.09,84.93,85.06,60207.0,77.8299,77.8756,77.7292,77.8482,60207.0
2016-01-29 15:45:00,85.05,85.22,84.99,85.21,76365.0,77.839,77.9946,77.7841,77.9855,76365.0
2016-01-29 15:50:00,85.21,85.21,85.05,85.1,67995.0,77.9855,77.9855,77.839,77.8848,67995.0
2016-01-29 15:55:00,85.11,85.29,85.04,85.27,134748.0,77.894,78.0587,77.8299,78.0404,134748.0
2016-02-01 09:30:00,83.33,83.33,81.94,83.13,19509.0,76.2649,76.2649,74.9927,76.0818,19509.0
2016-02-01 09:35:00,83.09,84.62,82.94,84.32,181563.0,76.0452,77.4455,75.9079,77.1709,181563.0
2016-02-01 09:40:00,84.19,84.65,84.04,84.65,46344.0,77.052,77.473,76.9147,77.473,46344.0
2016-02-01 09:45:00,84.6,84.66,84.04,84.5,36000.0,77.4272,77.4821,76.9147,77.3357,36000.0
2016-02-01 09:50:00,84.34,84.84,84.34,84.68,40080.0,77.1892,77.6468,77.1892,77.5004,40080.0
2016-02-01 09:55:00,84.69,84.69,84.39,84.39,9360.0,77.5096,77.5096,77.235,77.235,9360.0
2016-02-01 10:00:00,84.36,84.52,83.94,84.32,22461.0,77.2075,77.354,76.8232,77.1709,22461.0
2016-02-01 10:05:00,84.26,84.57,84.21,84.26,39966.0,77.116,77.3997,77.0703,77.116,39966.0
2016-02-01 10:10:00,84.36,84.8,84.25,84.53,27465.0,77.2075,77.6102,77.1069,77.3631,27465.0
2016-02-01 10:15:00,84.48,84.57,84.35,84.45,22800.0,77.3174,77.3997,77.1984,77.2899,22800.0
2016-02-01 10:20:00,84.54,84.74,84.46,84.56,7611.0,77.3723,77.5553,77.2991,77.3906,7611.0
2016-02-01 10:25:00,84.68,84.72,84.29,84.4,14553.0,77.5004,77.537,77.1435,77.2442,14553.0
2016-02-01 10:30:00,84.45,84.67,84.39,84.46,17949.0,77.2899,77.4913,77.235,77.2991,17949.0
2016-02-01 10:35:00,84.51,84.54,84.36,84.36,33237.0,77.3448,77.3723,77.2075,77.2075,33237.0
2016-02-01 10:40:00,84.45,84.5,84.22,84.5,25065.0,77.2899,77.3357,77.0794,77.3357,25065.0
2016-02-01 10:45:00,84.57,84.57,84.41,84.5,12441.0,77.3997,77.3997,77.2533,77.3357,12441.0
2016-02-01 10:50:00,84.46,84.6,84.42,84.6,17136.0,77.2991,77.4272,77.2625,77.4272,17136.0
2016-02-01 10:55:00,84.71,85.15,84.71,85.14,22956.0,77.5279,77.9306,77.5279,77.9214,22956.0
2016-02-01 11:00:00,85.14,85.21,85.0,85.07,22728.0,77.9214,77.9855,77.7933,77.8573,22728.0
2016-02-01 11:05:00,85.06,85.25,85.02,85.18,25293.0,77.8482,78.0221,77.8116,77.958,25293.0
2016-02-01 11:10:00,85.13,85.44,85.07,85.39,48795.0,77.9123,78.196,77.8573,78.1502,48795.0
2016-02-01 11:15:00,85.38,85.61,85.24,85.26,60903.0,78.1411,78.3516,78.0129,78.0312,60903.0
2016-02-01 11:20:00,85.25,85.25,84.86,84.94,41400.0,78.0221,78.0221,77.6652,77.7384,41400.0
2016-02-01 11:25:00,84.93,84.93,84.68,84.91,33603.0,77.7292,77.7292,77.5004,77.7109,33603.0
2016-02-01 11:30:00,84.97,85.15,84.87,84.94,17919.0,77.7658,77.9306,77.6743,77.7384,17919.0
2016-02-01 11:35:00,84.95,85.12,84.95,85.03,9345.0,77.7475,77.9031,77.7475,77.8207,9345.0
2016-02-01 11:40:00,85.0,85.01,84.9,84.93,7719.0,77.7933,77.8024,77.7018,77.7292,7719.0
2016-02-01 11:45:00,85.05,85.17,85.04,85.04,7458.0,77.839,77.9489,77.8299,77.8299,7458.0
2016-02-01 11:50:00,84.94,85.01,84.87,84.99,12576.0,77.7384,77.8024,77.6743,77.7841,12576.0
2016-02-01 11:55:00,85.03,85.04,84.87,84.96,17658.0,77.8207,77.8299,77.6743,77.7567,17658.0
2016-02-01 12:00:00,85.01,85.05,84.83,84.88,11892.0,77.8024,77.839,77.6377,77.6835,11892.0
2016-02-01 12:05:00,84.75,84.87,84.72,84.86,10350.0,77.5645,77.6743,77.537,77.6652,10350.0
2016-02-01 12:10:00,84.81,85.04,84.81,85.04,16734.0,77.6194,77.8299,77.6194,77.8299,16734.0
2016-02-01 12:15:00,85.04,85.04,84.91,84.95,5100.0,77.8299,77.8299,77.7109,77.7475,5100.0
2016-02-01 12:20:00,84.9,84.91,84.69,84.69,9252.0,77.7018,77.7109,77.5096,77.5096,9252.0
2016-02-01 12:25:00,84.65,84.68,84.51,84.57,5700.0,77.473,77.5004,77.3448,77.3997,5700.0
2016-02-01 12:30:00,84.67,84.84,84.62,84.82,6900.0,77.4913,77.6468,77.4455,77.6285,6900.0
2016-02-01 12:35:00,84.82,84.84,84.75,84.82,7200.0,77.6285,77.6468,77.5645,77.6285,7200.0
2016-02-01 12:40:00,84.84,84.9,84.75,84.77,6375.0,77.6468,77.7018,77.5645,77.5828,6375.0
2016-02-01 12:45:00,84.64,84.69,84.53,84.56,5400.0,77.4638,77.5096,77.3631,77.3906,5400.0
2016-02-01 12:50:00,84.66,84.66,84.4,84.43,6300.0,77.4821,77.4821,77.2442,77.2716,6300.0
2016-02-01 12:55:00,84.38,84.46,84.37,84.46,6000.0,77.2258,77.2991,77.2167,77.2991,6000.0
2016-02-01 13:00:00,84.48,84.73,84.46,84.68,3300.0,77.3174,77.5462,77.2991,77.5004,3300.0
2016-02-01 13:05:00,84.76,84.76,84.53,84.53,10188.0,77.5736,77.5736,77.3631,77.3631,10188.0
2016-02-01 13:10:00,84.62,84.7,84.51,84.59,7050.0,77.4455,77.5187,77.3448,77.418,7050.0
2016-02-01 13:15:00,84.64,84.73,84.63,84.73,3300.0,77.4638,77.5462,77.4547,77.5462,3300.0
2016-02-01 13:20:00,84.69,84.76,84.64,84.76,19728.0,77.5096,77.5736,77.4638,77.5736,19728.0
2016-02-01 13:25:00,84.77,84.82,84.65,84.71,8862.0,77.5828,77.6285,77.473,77.5279,8862.0
2016-02-01 13:30:00,84.76,84.76,84.48,84.52,26571.0,77.5736,77.5736,77.3174,77.354,26571.0
2016-02-01 13:35:00,84.49,84.52,84.35,84.43,6918.0,77.3265,77.354,77.1984,77.2716,6918.0
2016-02-01 13:40:00,84.48,84.62,84.47,84.48,6558.0,77.3174,77.4455,77.3082,77.3174,6558.0
2016-02-01 13:45:00,84.41,84.6,84.33,84.6,6300.0,77.2533,77.4272,77.1801,77.4272,6300.0
2016-02-01 13:50:00,84.57,84.57,84.48,84.52,15492.0,77.3997,77.3997,77.3174,77.354,15492.0
2016-02-01 13:55:00,84.56,84.81,84.56,84.81,6900.0,77.3906,77.6194,77.3906,77.6194,6900.0
2016-02-01 14:00:00,84.85,84.99,84.8,84.86,30966.0,77.656,77.7841,77.6102,77.6652,30966.0
2016-02-01 14:05:00,84.85,84.85,84.71,84.72,15000.0,77.656,77.656,77.5279,77.537,15000.0
2016-02-01 14:10:00,84.79,84.82,84.68,84.71,33396.0,77.6011,77.6285,77.5004,77.5279,33396.0
2016-02-01 14:15:00,84.73,84.79,84.65,84.79,16479.0,77.5462,77.6011,77.473,77.6011,16479.0
2016-02-01 14:20:00,84.8,84.9,84.79,84.9,12024.0,77.6102,77.7018,77.6011,77.7018,12024.0
2016-02-01 14:25:00,84.97,84.97,84.78,84.86,23997.0,77.7658,77.7658,77.5919,77.6652,23997.0
2016-02-01 14:30:00,84.84,84.87,84.7,84.7,18951.0,77.6468,77.6743,77.5187,77.5187,18951.0
2016-02-01 14:35:00,84.69,84.78,84.61,84.66,19506.0,77.5096,77.5919,77.4363,77.4821,19506.0
2016-02-01 14:40:00,84.73,84.82,84.67,84.76,11385.0,77.5462,77.6285,77.4913,77.5736,11385.0
2016-02-01 14:45:00,84.78,84.78,84.57,84.57,9699.0,77.5919,77.5919,77.3997,77.3997,9699.0
2016-02-01 14:50:00,84.62,84.63,84.52,84.6,7365.0,77.4455,77.4547,77.354,77.4272,7365.0
2016-02-01 14:55:00,84.67,84.86,84.66,84.86,5022.0,77.4913,77.6652,77.4821,77.6652,5022.0
2016-02-01 15:00:00,84.77,84.93,84.77,84.77,12300.0,77.5828,77.7292,77.5828,77.5828,12300.0
2016-02-01 15:05:00,84.77,84.87,84.7,84.83,10119.0,77.5828,77.6743,77.5187,77.6377,10119.0
2016-02-01 15:10:00,84.76,84.87,84.68,84.77,18600.0,77.5736,77.6743,77.5004,77.5828,18600.0
2016-02-01 15:15:00,84.8,85.19,84.79,85.19,15447.0,77.6102,77.9672,77.6011,77.9672,15447.0
2016-02-01 15:20:00,85.15,85.39,85.15,85.3,19800.0,77.9306,78.1502,77.9306,78.0678,19800.0
2016-02-01 15:25:00,85.26,85.38,85.24,85.33,29769.0,78.0312,78.1411,78.0129,78.0953,29769.0
2016-02-01 15:30:00,85.24,85.33,85.12,85.12,29634.0,78.0129,78.0953,77.9031,77.9031,29634.0
2016-02-01 15:35:00,85.13,85.15,84.88,84.88,32586.0,77.9123,77.9306,77.6835,77.6835,32586.0
2016-02-01 15:40:00,84.93,85.14,84.86,85.13,18300.0,77.7292,77.9214,77.6652,77.9123,18300.0
2016-02-01 15:45:00,85.13,85.25,85.01,85.11,41193.0,77.9123,78.0221,77.8024,77.894,41193.0
2016-02-01 15:50:00,85.11,85.13,84.89,84.95,41535.0,77.894,77.9123,77.6926,77.7475,41535.0
2016-02-01 15:55:00,84.95,85.08,84.89,84.91,79518.0,77.7475,77.8665,77.6926,77.7109,79518.0
2016-02-02 09:30:00,84.45,84.77,84.07,84.54,23277.0,77.2899,77.5828,76.9421,77.3723,23277.0
2016-02-02 09:35:00,84.31,85.03,84.31,84.71,16860.0,77.1618,77.8207,77.1618,77.5279,16860.0
2016-02-02 09:40:00,84.66,84.67,84.4,84.51,3300.0,77.4821,77.4913,77.2442,77.3448,3300.0
2016-02-02 09:45:00,84.39,84.39,83.85,83.86,5700.0,77.235,77.235,76.7408,76.7499,5700.0
2016-02-02 09:50:00,83.86,83.86,83.64,83.64,14700.0,76.7499,76.7499,76.5486,76.5486,14700.0
2016-02-02 09:55:00,83.78,83.89,83.73,83.74,7800.0,76.6767,76.7774,76.631,76.6401,7800.0
2016-02-02 10:00:00,83.75,83.99,83.57,83.99,15321.0,76.6493,76.8689,76.4845,76.8689,15321.0
2016-02-02 10:05:00,83.94,84.12,83.86,83.99,11628.0,76.8232,76.9879,76.7499,76.8689,11628.0
2016-02-02 10:10:00,83.98,83.98,83.54,83.55,12258.0,76.8598,76.8598,76.4571,76.4662,12258.0
2016-02-02 10:15:00,83.57,83.62,83.34,83.48,48177.0,76.4845,76.5303,76.274,76.4022,48177.0
2016-02-02 10:20:00,83.46,83.46,83.2,83.25,12717.0,76.3838,76.3838,76.1459,76.1917,12717.0
2016-02-02 10:25:00,83.22,83.68,83.22,83.51,17712.0,76.1642,76.5852,76.1642,76.4296,17712.0
2016-02-02 10:30:00,83.4,83.76,83.25,83.59,21609.0,76.3289,76.6584,76.1917,76.5028,21609.0
2016-02-02 10:35:00,83.55,83.67,83.41,83.64,9300.0,76.4662,76.576,76.3381,76.5486,9300.0
2016-02-02 10:40:00,83.7,83.89,83.7,83.89,8877.0,76.6035,76.7774,76.6035,76.7774,8877.0
2016-02-02 10:45:00,83.89,83.92,83.7,83.82,8100.0,76.7774,76.8048,76.6035,76.7133,8100.0
2016-02-02 10:50:00,83.83,83.92,83.7,83.72,12150.0,76.7225,76.8048,76.6035,76.6218,12150.0
2016-02-02 10:55:00,83.68,83.75,83.48,83.48,18900.0,76.5852,76.6493,76.4022,76.4022,18900.0
2016-02-02 11:00:00,83.53,83.62,83.45,83.57,11100.0,76.4479,76.5303,76.3747,76.4845,11100.0
2016-02-02 11:05:00,83.46,83.65,83.45,83.65,16092.0,76.3838,76.5577,76.3747,76.5577,16092.0
2016-02-02 11:10:00,83.61,83.63,83.38,83.62,29463.0,76.5211,76.5394,76.3106,76.5303,29463.0
2016-02-02 11:15:00,83.62,83.68,83.52,83.52,9801.0,76.5303,76.5852,76.4388,76.4388,9801.0
2016-02-02 11:20:00,83.52,83.52,83.46,83.46,5580.0,76.4388,76.4388,76.3838,76.3838,5580.0
2016-02-02 11:25:00,83.47,83.51,83.13,83.13,19092.0,76.393,76.4296,76.0818,76.0818,19092.0
2016-02-02 11:30:00,83.14,83.29,83.13,83.29,12966.0,76.091,76.2283,76.0818,76.2283,12966.0
2016-02-02 11:35:00,83.23,83.66,83.21,83.65,27456.0,76.1733,76.5669,76.155,76.5577,27456.0
2016-02-02 11:40:00,83.64,83.76,83.57,83.57,9993.0,76.5486,76.6584,76.4845,76.4845,9993.0
2016-02-02 11:45:00,83.54,83.68,83.47,83.47,43647.0,76.4571,76.5852,76.393,76.393,43647.0
2016-02-02 11:50:00,83.47,83.48,83.34,83.35,2100.0,76.393,76.4022,76.274,76.2832,2100.0
2016-02-02 11:55:00,83.36,83.41,83.22,83.29,17712.0,76.2923,76.3381,76.1642,76.2283,17712.0
2016-02-02 12:00:00,83.38,83.44,83.15,83.15,15966.0,76.3106,76.3655,76.1001,76.1001,15966.0
2016-02-02 12:05:00,83.2,83.28,83.07,83.08,31200.0,76.1459,76.2191,76.0269,76.0361,31200.0
2016-02-02 12:10:00,83.05,83.21,82.91,82.91,62787.0,76.0086,76.155,75.8805,75.8805,62787.0
2016-02-02 12:15:00,82.82,83.13,82.8,83.09,9267.0,75.7981,76.0818,75.7798,76.0452,9267.0
2016-02-02 12:20:00,83.05,83.1,83.0,83.07,30195.0,76.0086,76.0544,75.9629,76.0269,30195.0
2016-02-02 12:25:00,83.07,83.08,82.98,83.08,7539.0,76.0269,76.0361,75.9445,76.0361,7539.0
2016-02-02 12:30:00,83.02,83.07,82.95,82.97,8421.0,75.9812,76.0269,75.9171,75.9354,8421.0
2016-02-02 12:35:00,83.0,83.04,82.94,83.03,7191.0,75.9629,75.9995,75.9079,75.9903,7191.0
2016-02-02 12:40:00,83.01,83.04,82.97,83.04,19950.0,75.972,75.9995,75.9354,75.9995,19950.0
2016-02-02 12:45:00,83.05,83.15,82.95,83.08,28707.0,76.0086,76.1001,75.9171,76.0361,28707.0
2016-02-02 12:50:00,83.12,83.34,83.08,83.28,11250.0,76.0727,76.274,76.0361,76.2191,11250.0
2016-02-02 12:55:00,83.22,83.22,82.96,83.14,8760.0,76.1642,76.1642,75.9262,76.091,8760.0
2016-02-02 13:00:00,83.05,83.17,83.01,83.16,14100.0,76.0086,76.1184,75.972,76.1093,14100.0
2016-02-02 13:05:00,83.17,83.22,83.06,83.06,3237.0,76.1184,76.1642,76.0178,76.0178,3237.0
2016-02-02 13:10:00,83.07,83.24,83.07,83.13,9090.0,76.0269,76.1825,76.0269,76.0818,9090.0
2016-02-02 13:15:00,83.11,83.12,83.0,83.12,2700.0,76.0635,76.0727,75.9629,76.0727,2700.0
2016-02-02 13:20:00,83.09,83.15,83.04,83.11,6840.0,76.0452,76.1001,75.9995,76.0635,6840.0
2016-02-02 13:25:00,83.15,83.36,83.15,83.28,19953.0,76.1001,76.2923,76.1001,76.2191,19953.0
2016-02-02 13:30:00,83.3,83.42,83.22,83.31,48924.0,76.2374,76.3472,76.1642,76.2466,48924.0
2016-02-02 13:35:00,83.32,83.32,83.09,83.09,9693.0,76.2557,76.2557,76.0452,76.0452,9693.0
2016-02-02 13:40:00,83.03,83.2,83.03,83.2,6600.0,75.9903,76.1459,75.9903,76.1459,6600.0
2016-02-02 13:45:00,83.14,83.14,83.0,83.06,12300.0,76.091,76.091,75.9629,76.0178,12300.0
2016-02-02 13:50:00,83.14,83.14,82.98,82.98,9210.0,76.091,76.091,75.9445,75.9445,9210.0
2016-02-02 13:55:00,83.06,83.09,82.94,82.96,18369.0,76.0178,76.0452,75.9079,75.9262,18369.0
2016-02-02 14:00:00,82.96,83.1,82.88,82.96,15975.0,75.9262,76.0544,75.853,75.9262,15975.0
2016-02-02 14:05:00,82.98,82.98,82.89,82.9,5400.0,75.9445,75.9445,75.8622,75.8713,5400.0
2016-02-02 14:10:00,82.89,82.95,82.78,82.95,15051.0,75.8622,75.9171,75.7615,75.9171,15051.0
2016-02-02 14:15:00,83.03,83.1,83.03,83.1,900.0,75.9903,76.0544,75.9903,76.0544,900.0
2016-02-02 14:20:00,83.03,83.07,82.89,82.89,9702.0,75.9903,76.0269,75.8622,75.8622,9702.0
2016-02-02 14:25:00,82.87,82.92,82.77,82.86,14460.0,75.8439,75.8896,75.7524,75.8347,14460.0
2016-02-02 14:30:00,82.94,82.99,82.87,82.99,7755.0,75.9079,75.9537,75.8439,75.9537,7755.0
2016-02-02 14:35:00,83.02,83.2,83.0,83.12,10800.0,75.9812,76.1459,75.9629,76.0727,10800.0
2016-02-02 14:40:00,83.09,83.15,83.06,83.15,7011.0,76.0452,76.1001,76.0178,76.1001,7011.0
2016-02-02 14:45:00,83.06,83.11,83.05,83.09,3003.0,76.0178,76.0635,76.0086,76.0452,3003.0
2016-02-02 14:50:00,83.09,83.26,83.07,83.23,25800.0,76.0452,76.2008,76.0269,76.1733,25800.0
2016-02-02 14:55:00,83.27,83.3,83.23,83.24,37842.0,76.21,76.2374,76.1733,76.1825,37842.0
2016-02-02 15:00:00,83.24,83.27,83.07,83.07,11703.0,76.1825,76.21,76.0269,76.0269,11703.0
2016-02-02 15:05:00,83.08,83.1,83.0,83.0,5100.0,76.0361,76.0544,75.9629,75.9629,5100.0
2016-02-02 15:10:00,82.89,82.92,82.73,82.92,14088.0,75.8622,75.8896,75.7157,75.8896,14088.0
2016-02-02 15:15:00,82.94,83.15,82.88,82.96,16365.0,75.9079,76.1001,75.853,75.9262,16365.0
2016-02-02 15:20:00,82.91,82.91,82.7,82.84,12594.0,75.8805,75.8805,75.6883,75.8164,12594.0
2016-02-02 15:25:00,82.85,82.96,82.76,82.83,7113.0,75.8256,75.9262,75.7432,75.8073,7113.0
2016-02-02 15:30:00,82.92,83.1,82.92,83.0,14550.0,75.8896,76.0544,75.8896,75.9629,14550.0
2016-02-02 15:35:00,82.97,83.05,82.91,82.91,17244.0,75.9354,76.0086,75.8805,75.8805,17244.0
2016-02-02 15:40:00,83.0,83.16,82.98,83.02,17097.0,75.9629,76.1093,75.9445,75.9812,17097.0
2016-02-02 15:45:00,83.02,83.07,82.8,82.89,54261.0,75.9812,76.0269,75.7798,75.8622,54261.0
2016-02-02 15:50:00,82.86,82.89,82.75,82.89,45810.0,75.8347,75.8622,75.734,75.8622,45810.0
2016-02-02 15:55:00,82.94,83.04,82.83,82.97,87375.0,75.9079,75.9995,75.8073,75.9354,87375.0
2016-02-03 09:30:00,82.87,84.31,82.54,84.31,36147.0,75.8439,77.1618,75.5419,77.1618,36147.0
2016-02-03 09:35:00,84.29,84.35,83.88,83.88,11700.0,77.1435,77.1984,76.7682,76.7682,11700.0
2016-02-03 09:40:00,83.75,84.11,83.57,83.69,11589.0,76.6493,76.9787,76.4845,76.5943,11589.0
2016-02-03 09:45:00,83.57,83.9,83.41,83.78,25932.0,76.4845,76.7865,76.3381,76.6767,25932.0
2016-02-03 09:50:00,83.82,83.94,83.46,83.5,26436.0,76.7133,76.8232,76.3838,76.4205,26436.0
2016-02-03 09:55:00,83.42,83.59,83.23,83.24,66084.0,76.3472,76.5028,76.1733,76.1825,66084.0
2016-02-03 10:00:00,83.11,83.25,82.53,82.74,12000.0,76.0635,76.1917,75.5327,75.7249,12000.0
2016-02-03 10:05:00,82.67,82.79,82.67,82.67,9069.0,75.6608,75.7707,75.6608,75.6608,9069.0
2016-02-03 10:10:00,82.7,82.86,82.4,82.4,40413.0,75.6883,75.8347,75.4137,75.4137,40413.0
2016-02-03 10:15:00,82.4,82.53,82.24,82.53,15468.0,75.4137,75.5327,75.2673,75.5327,15468.0
2016-02-03 10:20:00,82.48,82.73,82.48,82.7,16308.0,75.4869,75.7157,75.4869,75.6883,16308.0
2016-02-03 10:25:00,82.7,82.73,82.46,82.47,16050.0,75.6883,75.7157,75.4686,75.4778,16050.0
2016-02-03 10:30:00,82.39,82.47,82.15,82.32,20301.0,75.4046,75.4778,75.1849,75.3405,20301.0
2016-02-03 10:35:00,82.31,82.31,81.85,82.06,32286.0,75.3314,75.3314,74.9104,75.1025,32286.0
2016-02-03 10:40:00,81.98,82.18,81.97,82.08,24297.0,75.0293,75.2124,75.0202,75.1209,24297.0
2016-02-03 10:45:00,82.19,82.32,82.18,82.19,18504.0,75.2215,75.3405,75.2124,75.2215,18504.0
2016-02-03 10:50:00,82.3,82.42,82.26,82.42,45513.0,75.3222,75.432,75.2856,75.432,45513.0
2016-02-03 10:55:00,82.44,82.69,82.44,82.55,13167.0,75.4503,75.6791,75.4503,75.551,13167.0
2016-02-03 11:00:00,82.64,82.76,82.52,82.57,39453.0,75.6334,75.7432,75.5235,75.5693,39453.0
2016-02-03 11:05:00,82.49,82.52,82.47,82.47,1800.0,75.4961,75.5235,75.4778,75.4778,1800.0
2016-02-03 11:10:00,82.42,82.57,82.42,82.57,12900.0,75.432,75.5693,75.432,75.5693,12900.0
2016-02-03 11:15:00,82.56,82.86,82.53,82.86,2400.0,75.5602,75.8347,75.5327,75.8347,2400.0
2016-02-03 11:20:00,82.84,83.07,82.77,83.0,22458.0,75.8164,76.0269,75.7524,75.9629,22458.0
2016-02-03 11:25:00,83.0,83.35,83.0,83.3,35466.0,75.9629,76.2832,75.9629,76.2374,35466.0
2016-02-03 11:30:00,83.3,83.36,83.23,83.28,8157.0,76.2374,76.2923,76.1733,76.2191,8157.0
2016-02-03 11:35:00,83.25,83.55,83.17,83.55,19500.0,76.1917,76.4662,76.1184,76.4662,19500.0
2016-02-03 11:40:00,83.51,83.84,83.51,83.54,11424.0,76.4296,76.7316,76.4296,76.4571,11424.0
2016-02-03 11:45:00,83.69,83.81,83.55,83.81,7200.0,76.5943,76.7042,76.4662,76.7042,7200.0
2016-02-03 11:50:00,83.67,83.81,83.45,83.45,7545.0,76.576,76.7042,76.3747,76.3747,7545.0
2016-02-03 11:55:00,83.45,83.7,83.45,83.7,6531.0,76.3747,76.6035,76.3747,76.6035,6531.0
2016-02-03 12:00:00,83.71,83.88,83.71,83.86,12390.0,76.6127,76.7682,76.6127,76.7499,12390.0
2016-02-03 12:05:00,83.77,83.88,83.63,83.88,10200.0,76.6676,76.7682,76.5394,76.7682,10200.0
2016-02-03 12:10:00,83.88,83.88,83.63,83.84,20550.0,76.7682,76.7682,76.5394,76.7316,20550.0
2016-02-03 12:15:00,83.85,83.87,83.79,83.79,11811.0,76.7408,76.7591,76.6859,76.6859,11811.0
2016-02-03 12:20:00,83.8,84.07,83.8,84.01,5928.0,76.695,76.9421,76.695,76.8872,5928.0
2016-02-03 12:25:00,83.86,84.06,83.8,83.98,8700.0,76.7499,76.933,76.695,76.8598,8700.0
2016-02-03 12:30:00,83.98,83.98,83.66,83.68,12300.0,76.8598,76.8598,76.5669,76.5852,12300.0
2016-02-03 12:35:00,83.76,83.76,83.66,83.68,4200.0,76.6584,76.6584,76.5669,76.5852,4200.0
2016-02-03 12:40:00,83.61,83.7,83.48,83.5,11784.0,76.5211,76.6035,76.4022,76.4205,11784.0
2016-02-03 12:45:00,83.49,83.65,83.49,83.58,10011.0,76.4113,76.5577,76.4113,76.4937,10011.0
2016-02-03 12:50:00,83.65,83.74,83.6,83.72,7890.0,76.5577,76.6401,76.512,76.6218,7890.0
2016-02-03 12:55:00,83.78,83.9,83.75,83.85,10500.0,76.6767,76.7865,76.6493,76.7408,10500.0
2016-02-03 13:00:00,83.86,84.07,83.85,83.94,12960.0,76.7499,76.9421,76.7408,76.8232,12960.0
2016-02-03 13:05:00,83.94,83.98,83.72,83.73,14400.0,76.8232,76.8598,76.6218,76.631,14400.0
2016-02-03 13:10:00,83.73,83.73,83.56,83.63,5400.0,76.631,76.631,76.4754,76.5394,5400.0
2016-02-03 13:15:00,83.64,83.64,83.51,83.6,10032.0,76.5486,76.5486,76.4296,76.512,10032.0
2016-02-03 13:20:00,83.51,83.63,83.48,83.63,16275.0,76.4296,76.5394,76.4022,76.5394,16275.0
2016-02-03 13:25:00,83.62,83.74,83.62,83.67,14397.0,76.5303,76.6401,76.5303,76.576,14397.0
2016-02-03 13:30:00,83.68,83.73,83.59,83.59,12900.0,76.5852,76.631,76.5028,76.5028,12900.0
2016-02-03 13:35:00,83.67,83.72,83.57,83.59,38280.0,76.576,76.6218,76.4845,76.5028,38280.0
2016-02-03 13:40:00,83.57,83.68,83.52,83.65,14337.0,76.4845,76.5852,76.4388,76.5577,14337.0
2016-02-03 13:45:00,83.67,83.71,83.61,83.65,13053.0,76.576,76.6127,76.5211,76.5577,13053.0
2016-02-03 13:50:00,83.69,83.69,83.65,83.66,10500.0,76.5943,76.5943,76.5577,76.5669,10500.0
2016-02-03 13:55:00,83.62,83.84,83.58,83.65,26985.0,76.5303,76.7316,76.4937,76.5577,26985.0
2016-02-03 14:00:00,83.61,83.72,83.61,83.66,24072.0,76.5211,76.6218,76.5211,76.5669,24072.0
2016-02-03 14:05:00,83.72,83.86,83.62,83.8,17685.0,76.6218,76.7499,76.5303,76.695,17685.0
2016-02-03 14:10:00,83.78,84.13,83.78,84.11,18414.0,76.6767,76.997,76.6767,76.9787,18414.0
2016-02-03 14:15:00,84.11,84.14,83.91,83.91,11145.0,76.9787,77.0062,76.7957,76.7957,11145.0
2016-02-03 14:20:00,84.01,84.47,83.97,84.47,12582.0,76.8872,77.3082,76.8506,77.3082,12582.0
2016-02-03 14:25:00,84.48,84.74,84.43,84.51,49812.0,77.3174,77.5553,77.2716,77.3448,49812.0
2016-02-03 14:30:00,84.6,84.6,84.46,84.46,20292.0,77.4272,77.4272,77.2991,77.2991,20292.0
2016-02-03 14:35:00,84.51,84.57,84.33,84.39,28389.0,77.3448,77.3997,77.1801,77.235,28389.0
2016-02-03 14:40:00,84.45,84.59,84.4,84.59,6300.0,77.2899,77.418,77.2442,77.418,6300.0
2016-02-03 14:45:00,84.72,84.87,84.71,84.84,14289.0,77.537,77.6743,77.5279,77.6468,14289.0
2016-02-03 14:50:00,84.77,84.81,84.57,84.69,16353.0,77.5828,77.6194,77.3997,77.5096,16353.0
2016-02-03 14:55:00,84.73,84.91,84.73,84.81,14382.0,77.5462,77.7109,77.5462,77.6194,14382.0
2016-02-03 15:00:00,84.79,84.95,84.73,84.73,10200.0,77.6011,77.7475,77.5462,77.5462,10200.0
2016-02-03 15:05:00,84.85,85.0,84.81,84.94,14658.0,77.656,77.7933,77.6194,77.7384,14658.0
2016-02-03 15:10:00,85.04,85.12,84.99,85.11,30477.0,77.8299,77.9031,77.7841,77.894,30477.0
2016-02-03 15:15:00,85.18,85.34,85.0,85.31,55518.0,77.958,78.1045,77.7933,78.077,55518.0
2016-02-03 15:20:00,85.3,85.55,85.24,85.27,55137.0,78.0678,78.2966,78.0129,78.0404,55137.0
2016-02-03 15:25:00,85.25,85.31,85.06,85.08,26856.0,78.0221,78.077,77.8482,77.8665,26856.0
2016-02-03 15:30:00,85.08,85.25,85.05,85.19,19461.0,77.8665,78.0221,77.839,77.9672,19461.0
2016-02-03 15:35:00,85.21,85.23,84.95,85.07,24450.0,77.9855,78.0038,77.7475,77.8573,24450.0
2016-02-03 15:40:00,84.99,85.37,84.98,85.37,19716.0,77.7841,78.1319,77.775,78.1319,19716.0
2016-02-03 15:45:00,85.44,85.49,85.23,85.35,67989.0,78.196,78.2417,78.0038,78.1136,67989.0
2016-02-03 15:50:00,85.35,85.5,85.29,85.4,47940.0,78.1136,78.2509,78.0587,78.1594,47940.0
2016-02-03 15:55:00,85.45,85.63,85.37,85.61,121524.0,78.2051,78.3699,78.1319,78.3516,121524.0
2016-02-04 09:30:00,85.55,85.63,84.63,85.45,29238.0,78.2966,78.3699,77.4547,78.2051,29238.0
2016-02-04 09:35:00,85.43,85.72,85.11,85.17,26949.0,78.1868,78.4522,77.894,77.9489,26949.0
2016-02-04 09:40:00,85.13,85.29,84.73,85.04,10599.0,77.9123,78.0587,77.5462,77.8299,10599.0
2016-02-04 09:45:00,84.76,85.25,84.76,85.06,23100.0,77.5736,78.0221,77.5736,77.8482,23100.0
2016-02-04 09:50:00,85.05,85.31,84.93,85.11,12900.0,77.839,78.077,77.7292,77.894,12900.0
2016-02-04 09:55:00,85.39,85.76,85.25,85.72,62121.0,78.1502,78.4888,78.0221,78.4522,62121.0
2016-02-04 10:00:00,85.85,85.91,85.56,85.8,24135.0,78.5712,78.6261,78.3058,78.5255,24135.0
2016-02-04 10:05:00,85.87,86.1,85.87,85.91,12639.0,78.5895,78.8,78.5895,78.6261,12639.0
2016-02-04 10:10:00,85.9,86.25,85.82,86.22,18804.0,78.617,78.9373,78.5438,78.9098,18804.0
2016-02-04 10:15:00,86.13,86.48,86.13,86.42,32544.0,78.8275,79.1478,78.8275,79.0929,32544.0
2016-02-04 10:20:00,86.31,86.36,86.24,86.33,13920.0,78.9922,79.038,78.9281,79.0105,13920.0
2016-02-04 10:25:00,86.33,86.42,86.25,86.33,10545.0,79.0105,79.0929,78.9373,79.0105,10545.0
2016-02-04 10:30:00,86.39,86.6,86.3,86.59,27384.0,79.0654,79.2576,78.9831,79.2485,27384.0
2016-02-04 10:35:00,86.54,86.58,86.24,86.39,29658.0,79.2027,79.2393,78.9281,79.0654,29658.0
2016-02-04 10:40:00,86.43,86.43,86.22,86.27,19350.0,79.102,79.102,78.9098,78.9556,19350.0
2016-02-04 10:45:00,86.27,86.79,86.27,86.79,31236.0,78.9556,79.4315,78.9556,79.4315,31236.0
2016-02-04 10:50:00,86.83,86.87,86.54,86.69,34299.0,79.4681,79.5047,79.2027,79.34,34299.0
2016-02-04 10:55:00,86.76,86.85,86.52,86.67,12567.0,79.4041,79.4864,79.1844,79.3217,12567.0
2016-02-04 11:00:00,86.65,86.67,86.34,86.37,4845.0,79.3034,79.3217,79.0197,79.0471,4845.0
2016-02-04 11:05:00,86.18,86.26,86.11,86.2,12006.0,78.8732,78.9465,78.8092,78.8915,12006.0
2016-02-04 11:10:00,86.15,86.15,85.8,85.8,25113.0,78.8458,78.8458,78.5255,78.5255,25113.0
2016-02-04 11:15:00,85.83,85.83,85.55,85.55,41433.0,78.5529,78.5529,78.2966,78.2966,41433.0
2016-02-04 11:20:00,85.52,85.56,85.3,85.3,38187.0,78.2692,78.3058,78.0678,78.0678,38187.0
2016-02-04 11:25:00,85.28,85.45,85.28,85.35,33147.0,78.0495,78.2051,78.0495,78.1136,33147.0
2016-02-04 11:30:00,85.36,85.54,85.35,85.54,17400.0,78.1228,78.2875,78.1136,78.2875,17400.0
2016-02-04 11:35:00,85.57,85.76,85.56,85.76,37308.0,78.315,78.4888,78.3058,78.4888,37308.0
2016-02-04 11:40:00,85.81,85.83,85.54,85.55,48276.0,78.5346,78.5529,78.2875,78.2966,48276.0
2016-02-04 11:45:00,85.55,85.6,85.34,85.6,13242.0,78.2966,78.3424,78.1045,78.3424,13242.0
2016-02-04 11:50:00,85.54,85.7,85.54,85.56,10062.0,78.2875,78.4339,78.2875,78.3058,10062.0
2016-02-04 11:55:00,85.56,85.73,85.51,85.72,9300.0,78.3058,78.4614,78.26,78.4522,9300.0
2016-02-04 12:00:00,85.71,85.9,85.71,85.87,9900.0,78.4431,78.617,78.4431,78.5895,9900.0
2016-02-04 12:05:00,85.87,86.29,85.87,86.29,10200.0,78.5895,78.9739,78.5895,78.9739,10200.0
2016-02-04 12:10:00,86.29,86.4,86.24,86.3,19470.0,78.9739,79.0746,78.9281,78.9831,19470.0
2016-02-04 12:15:00,86.35,86.35,86.22,86.22,10086.0,79.0288,79.0288,78.9098,78.9098,10086.0
2016-02-04 12:20:00,86.26,86.36,86.17,86.26,21975.0,78.9465,79.038,78.8641,78.9465,21975.0
2016-02-04 12:25:00,86.28,86.41,86.24,86.41,21123.0,78.9648,79.0837,78.9281,79.0837,21123.0
2016-02-04 12:30:00,86.34,86.47,86.3,86.32,18648.0,79.0197,79.1386,78.9831,79.0014,18648.0
2016-02-04 12:35:00,86.34,86.53,86.3,86.47,23988.0,79.0197,79.1936,78.9831,79.1386,23988.0
2016-02-04 12:40:00,86.49,86.63,86.43,86.59,16815.0,79.157,79.2851,79.102,79.2485,16815.0
2016-02-04 12:45:00,86.59,86.59,86.46,86.59,13005.0,79.2485,79.2485,79.1295,79.2485,13005.0
2016-02-04 12:50:00,86.57,86.66,86.46,86.59,15900.0,79.2302,79.3125,79.1295,79.2485,15900.0
2016-02-04 12:55:00,86.54,86.62,86.51,86.53,6000.0,79.2027,79.2759,79.1753,79.1936,6000.0
2016-02-04 13:00:00,86.6,86.74,86.57,86.68,30426.0,79.2576,79.3858,79.2302,79.3308,30426.0
2016-02-04 13:05:00,86.69,86.78,86.65,86.78,6870.0,79.34,79.4224,79.3034,79.4224,6870.0
2016-02-04 13:10:00,86.73,86.87,86.69,86.69,9831.0,79.3766,79.5047,79.34,79.34,9831.0
2016-02-04 13:15:00,86.73,86.73,86.63,86.63,4572.0,79.3766,79.3766,79.2851,79.2851,4572.0
2016-02-04 13:20:00,86.62,86.66,86.41,86.41,6888.0,79.2759,79.3125,79.0837,79.0837,6888.0
2016-02-04 13:25:00,86.49,86.58,86.36,86.48,39045.0,79.157,79.2393,79.038,79.1478,39045.0
2016-02-04 13:30:00,86.48,86.6,86.38,86.44,24645.0,79.1478,79.2576,79.0563,79.1112,24645.0
2016-02-04 13:35:00,86.46,86.56,86.35,86.35,9228.0,79.1295,79.221,79.0288,79.0288,9228.0
2016-02-04 13:40:00,86.4,86.4,86.2,86.36,11229.0,79.0746,79.0746,78.8915,79.038,11229.0
2016-02-04 13:45:00,86.31,86.39,86.07,86.07,19569.0,78.9922,79.0654,78.7726,78.7726,19569.0
2016-02-04 13:50:00,86.11,86.18,86.04,86.14,27756.0,78.8092,78.8732,78.7451,78.8366,27756.0
2016-02-04 13:55:00,86.17,86.49,86.11,86.45,43860.0,78.8641,79.157,78.8092,79.1203,43860.0
2016-02-04 14:00:00,86.41,86.44,86.26,86.28,19368.0,79.0837,79.1112,78.9465,78.9648,19368.0
2016-02-04 14:05:00,86.3,86.31,86.11,86.11,12900.0,78.9831,78.9922,78.8092,78.8092,12900.0
2016-02-04 14:10:00,86.1,86.22,86.05,86.17,15996.0,78.8,78.9098,78.7543,78.8641,15996.0
2016-02-04 14:15:00,86.13,86.26,86.12,86.26,14292.0,78.8275,78.9465,78.8183,78.9465,14292.0
2016-02-04 14:20:00,86.28,86.36,86.19,86.28,18177.0,78.9648,79.038,78.8824,78.9648,18177.0
2016-02-04 14:25:00,86.38,86.39,86.26,86.34,15474.0,79.0563,79.0654,78.9465,79.0197,15474.0
2016-02-04 14:30:00,86.27,86.38,86.2,86.32,15765.0,78.9556,79.0563,78.8915,79.0014,15765.0
2016-02-04 14:35:00,86.27,86.41,86.26,86.26,11385.0,78.9556,79.0837,78.9465,78.9465,11385.0
2016-02-04 14:40:00,86.25,86.42,86.23,86.35,21762.0,78.9373,79.0929,78.919,79.0288,21762.0
2016-02-04 14:45:00,86.33,86.41,86.29,86.41,11619.0,79.0105,79.0837,78.9739,79.0837,11619.0
2016-02-04 14:50:00,86.39,86.39,86.12,86.12,37713.0,79.0654,79.0654,78.8183,78.8183,37713.0
2016-02-04 14:55:00,86.17,86.44,86.16,86.4,19680.0,78.8641,79.1112,78.8549,79.0746,19680.0
2016-02-04 15:00:00,86.4,86.4,86.29,86.34,12945.0,79.0746,79.0746,78.9739,79.0197,12945.0
2016-02-04 15:05:00,86.3,86.4,86.18,86.34,18657.0,78.9831,79.0746,78.8732,79.0197,18657.0
2016-02-04 15:10:00,86.35,86.63,86.35,86.63,15753.0,79.0288,79.2851,79.0288,79.2851,15753.0
2016-02-04 15:15:00,86.59,86.75,86.54,86.59,20919.0,79.2485,79.3949,79.2027,79.2485,20919.0
2016-02-04 15:20:00,86.49,86.68,86.49,86.62,26700.0,79.157,79.3308,79.157,79.2759,26700.0
2016-02-04 15:25:00,86.64,86.67,86.48,86.48,24564.0,79.2942,79.3217,79.1478,79.1478,24564.0
2016-02-04 15:30:00,86.48,86.6,86.41,86.49,25854.0,79.1478,79.2576,79.0837,79.157,25854.0
2016-02-04 15:35:00,86.49,86.66,86.45,86.58,68184.0,79.157,79.3125,79.1203,79.2393,68184.0
2016-02-04 15:40:00,86.59,86.82,86.5,86.82,52494.0,79.2485,79.459,79.1661,79.459,52494.0
2016-02-04 15:45:00,86.77,86.79,86.59,86.72,37719.0,79.4132,79.4315,79.2485,79.3675,37719.0
2016-02-04 15:50:00,86.72,86.75,86.61,86.7,29142.0,79.3675,79.3949,79.2668,79.3491,29142.0
2016-02-04 15:55:00,86.7,86.84,86.65,86.74,85086.0,79.3491,79.4773,79.3034,79.3858,85086.0
2016-02-05 09:30:00,86.52,86.68,86.14,86.3,31035.0,79.1844,79.3308,78.8366,78.9831,31035.0
2016-02-05 09:35:00,86.31,86.49,86.19,86.28,6135.0,78.9922,79.157,78.8824,78.9648,6135.0
2016-02-05 09:40:00,86.3,86.51,86.21,86.5,24360.0,78.9831,79.1753,78.9007,79.1661,24360.0
2016-02-05 09:45:00,86.31,86.56,86.08,86.39,15777.0,78.9922,79.221,78.7817,79.0654,15777.0
2016-02-05 09:50:00,86.4,86.44,86.17,86.42,18078.0,79.0746,79.1112,78.8641,79.0929,18078.0
2016-02-05 09:55:00,86.42,86.58,86.39,86.57,19656.0,79.0929,79.2393,79.0654,79.2302,19656.0
2016-02-05 10:00:00,86.72,86.94,86.63,86.68,11520.0,79.3675,79.5688,79.2851,79.3308,11520.0
2016-02-05 10:05:00,86.69,86.75,86.38,86.39,13029.0,79.34,79.3949,79.0563,79.0654,13029.0
2016-02-05 10:10:00,86.37,86.46,86.27,86.3,21822.0,79.0471,79.1295,78.9556,78.9831,21822.0
2016-02-05 10:15:00,86.14,86.46,86.13,86.2,13095.0,78.8366,79.1295,78.8275,78.8915,13095.0
2016-02-05 10:20:00,86.25,86.45,86.1,86.11,24879.0,78.9373,79.1203,78.8,78.8092,24879.0
2016-02-05 10:25:00,86.14,86.28,85.54,85.55,57129.0,78.8366,78.9648,78.2875,78.2966,57129.0
2016-02-05 10:30:00,85.64,85.84,85.62,85.81,18345.0,78.379,78.5621,78.3607,78.5346,18345.0
2016-02-05 10:35:00,85.98,86.14,85.9,86.14,3675.0,78.6902,78.8366,78.617,78.8366,3675.0
2016-02-05 10:40:00,86.08,86.14,85.88,86.03,10308.0,78.7817,78.8366,78.5987,78.736,10308.0
2016-02-05 10:45:00,85.96,86.0,85.66,85.66,12375.0,78.6719,78.7085,78.3973,78.3973,12375.0
2016-02-05 10:50:00,85.72,85.72,85.42,85.54,15150.0,78.4522,78.4522,78.1777,78.2875,15150.0
2016-02-05 10:55:00,85.42,85.58,85.34,85.37,44400.0,78.1777,78.3241,78.1045,78.1319,44400.0
2016-02-05 11:00:00,85.44,85.55,85.33,85.43,38400.0,78.196,78.2966,78.0953,78.1868,38400.0
2016-02-05 11:05:00,85.38,85.46,85.26,85.4,58200.0,78.1411,78.2143,78.0312,78.1594,58200.0
2016-02-05 11:10:00,85.4,85.57,85.27,85.45,21063.0,78.1594,78.315,78.0404,78.2051,21063.0
2016-02-05 11:15:00,85.45,85.5,85.28,85.39,49935.0,78.2051,78.2509,78.0495,78.1502,49935.0
2016-02-05 11:20:00,85.33,85.33,84.9,84.92,26865.0,78.0953,78.0953,77.7018,77.7201,26865.0
2016-02-05 11:25:00,84.89,84.89,84.74,84.74,27105.0,77.6926,77.6926,77.5553,77.5553,27105.0
2016-02-05 11:30:00,84.81,84.98,84.78,84.86,24900.0,77.6194,77.775,77.5919,77.6652,24900.0
2016-02-05 11:35:00,84.88,85.04,84.84,84.89,16500.0,77.6835,77.8299,77.6468,77.6926,16500.0
2016-02-05 11:40:00,84.93,84.97,84.58,84.58,47400.0,77.7292,77.7658,77.4089,77.4089,47400.0
2016-02-05 11:45:00,84.54,84.66,84.5,84.6,46257.0,77.3723,77.4821,77.3357,77.4272,46257.0
2016-02-05 11:50:00,84.67,84.72,84.58,84.65,32583.0,77.4913,77.537,77.4089,77.473,32583.0
2016-02-05 11:55:00,84.65,84.71,84.47,84.67,19275.0,77.473,77.5279,77.3082,77.4913,19275.0
2016-02-05 12:00:00,84.67,84.92,84.67,84.74,21930.0,77.4913,77.7201,77.4913,77.5553,21930.0
2016-02-05 12:05:00,84.78,84.8,84.68,84.79,14229.0,77.5919,77.6102,77.5004,77.6011,14229.0
2016-02-05 12:10:00,84.78,84.82,84.64,84.72,14262.0,77.5919,77.6285,77.4638,77.537,14262.0
2016-02-05 12:15:00,84.75,85.14,84.75,85.14,35880.0,77.5645,77.9214,77.5645,77.9214,35880.0
2016-02-05 12:20:00,85.11,85.31,85.11,85.31,22479.0,77.894,78.077,77.894,78.077,22479.0
2016-02-05 12:25:00,85.31,85.35,85.06,85.08,14448.0,78.077,78.1136,77.8482,77.8665,14448.0
2016-02-05 12:30:00,85.15,85.39,85.11,85.32,62517.0,77.9306,78.1502,77.894,78.0861,62517.0
2016-02-05 12:35:00,85.27,85.5,85.26,85.46,7500.0,78.0404,78.2509,78.0312,78.2143,7500.0
2016-02-05 12:40:00,85.46,85.63,85.43,85.62,39021.0,78.2143,78.3699,78.1868,78.3607,39021.0
2016-02-05 12:45:00,85.55,85.66,85.53,85.58,11184.0,78.2966,78.3973,78.2783,78.3241,11184.0
2016-02-05 12:50:00,85.55,85.7,85.5,85.53,13554.0,78.2966,78.4339,78.2509,78.2783,13554.0
2016-02-05 12:55:00,85.51,85.57,85.26,85.31,25002.0,78.26,78.315,78.0312,78.077,25002.0
2016-02-05 13:00:00,85.31,85.39,85.26,85.37,25500.0,78.077,78.1502,78.0312,78.1319,25500.0
2016-02-05 13:05:00,85.41,85.46,85.31,85.45,37374.0,78.1685,78.2143,78.077,78.2051,37374.0
2016-02-05 13:10:00,85.41,85.42,85.29,85.4,18267.0,78.1685,78.1777,78.0587,78.1594,18267.0
2016-02-05 13:15:00,85.4,85.68,85.37,85.65,29826.0,78.1594,78.4156,78.1319,78.3882,29826.0
2016-02-05 13:20:00,85.62,85.78,85.59,85.7,39570.0,78.3607,78.5071,78.3333,78.4339,39570.0
2016-02-05 13:25:00,85.8,85.95,85.78,85.95,20679.0,78.5255,78.6627,78.5071,78.6627,20679.0
2016-02-05 13:30:00,85.88,86.11,85.87,86.08,19200.0,78.5987,78.8092,78.5895,78.7817,19200.0
2016-02-05 13:35:00,86.11,86.11,85.85,85.85,49296.0,78.8092,78.8092,78.5712,78.5712,49296.0
2016-02-05 13:40:00,85.84,85.87,85.74,85.87,12450.0,78.5621,78.5895,78.4705,78.5895,12450.0
2016-02-05 13:45:00,85.94,85.96,85.83,85.87,25938.0,78.6536,78.6719,78.5529,78.5895,25938.0
2016-02-05 13:50:00,85.86,85.88,85.69,85.85,43890.0,78.5804,78.5987,78.4248,78.5712,43890.0
2016-02-05 13:55:00,85.87,86.14,85.86,86.12,25833.0,78.5895,78.8366,78.5804,78.8183,25833.0
2016-02-05 14:00:00,86.11,86.19,86.02,86.1,28482.0,78.8092,78.8824,78.7268,78.8,28482.0
2016-02-05 14:05:00,86.09,86.21,85.98,86.14,51411.0,78.7909,78.9007,78.6902,78.8366,51411.0
2016-02-05 14:10:00,86.04,86.08,85.91,85.97,23364.0,78.7451,78.7817,78.6261,78.681,23364.0
2016-02-05 14:15:00,85.98,85.99,85.81,85.88,27432.0,78.6902,78.6993,78.5346,78.5987,27432.0
2016-02-05 14:20:00,85.88,86.0,85.86,85.96,34194.0,78.5987,78.7085,78.5804,78.6719,34194.0
2016-02-05 14:25:00,85.95,85.97,85.7,85.7,45996.0,78.6627,78.681,78.4339,78.4339,45996.0
2016-02-05 14:30:00,85.69,86.11,85.69,86.03,18393.0,78.4248,78.8092,78.4248,78.736,18393.0
2016-02-05 14:35:00,86.03,86.06,85.92,86.02,17178.0,78.736,78.7634,78.6353,78.7268,17178.0
2016-02-05 14:40:00,85.98,85.98,85.75,85.75,24033.0,78.6902,78.6902,78.4797,78.4797,24033.0
2016-02-05 14:45:00,85.82,85.84,85.71,85.72,23775.0,78.5438,78.5621,78.4431,78.4522,23775.0
2016-02-05 14:50:00,85.74,85.78,85.56,85.61,47724.0,78.4705,78.5071,78.3058,78.3516,47724.0
2016-02-05 14:55:00,85.62,85.62,85.3,85.33,59382.0,78.3607,78.3607,78.0678,78.0953,59382.0
2016-02-05 15:00:00,85.38,85.38,85.12,85.21,21363.0,78.1411,78.1411,77.9031,77.9855,21363.0
2016-02-05 15:05:00,85.22,85.44,85.22,85.41,8700.0,77.9946,78.196,77.9946,78.1685,8700.0
2016-02-05 15:10:00,85.44,85.44,85.31,85.37,30156.0,78.196,78.196,78.077,78.1319,30156.0
2016-02-05 15:15:00,85.35,85.57,85.35,85.57,12795.0,78.1136,78.315,78.1136,78.315,12795.0
2016-02-05 15:20:00,85.56,85.6,85.52,85.6,10605.0,78.3058,78.3424,78.2692,78.3424,10605.0
2016-02-05 15:25:00,85.55,85.55,85.44,85.44,18339.0,78.2966,78.2966,78.196,78.196,18339.0
2016-02-05 15:30:00,85.45,85.45,85.29,85.35,25305.0,78.2051,78.2051,78.0587,78.1136,25305.0
2016-02-05 15:35:00,85.32,85.39,85.12,85.23,24750.0,78.0861,78.1502,77.9031,78.0038,24750.0
2016-02-05 15:40:00,85.24,85.41,85.11,85.33,35574.0,78.0129,78.1685,77.894,78.0953,35574.0
2016-02-05 15:45:00,85.36,85.51,85.26,85.26,44811.0,78.1228,78.26,78.0312,78.0312,44811.0
2016-02-05 15:50:00,85.32,85.34,85.19,85.21,40749.0,78.0861,78.1045,77.9672,77.9855,40749.0
2016-02-05 15:55:00,85.24,85.4,85.18,85.38,249507.0,78.0129,78.1594,77.958,78.1411,249507.0
2016-02-08 09:30:00,84.43,84.78,84.3,84.48,22383.0,77.2716,77.5919,77.1526,77.3174,22383.0
2016-02-08 09:35:00,84.29,84.73,84.15,84.57,43881.0,77.1435,77.5462,77.0153,77.3997,43881.0
2016-02-08 09:40:00,84.72,84.88,84.58,84.62,9000.0,77.537,77.6835,77.4089,77.4455,9000.0
2016-02-08 09:45:00,84.59,85.08,84.59,85.04,42498.0,77.418,77.8665,77.418,77.8299,42498.0
2016-02-08 09:50:00,84.82,84.82,84.33,84.6,26895.0,77.6285,77.6285,77.1801,77.4272,26895.0
2016-02-08 09:55:00,84.62,84.91,84.47,84.65,9450.0,77.4455,77.7109,77.3082,77.473,9450.0
2016-02-08 10:00:00,84.53,84.66,84.33,84.48,37821.0,77.3631,77.4821,77.1801,77.3174,37821.0
2016-02-08 10:05:00,84.47,84.54,84.22,84.34,31800.0,77.3082,77.3723,77.0794,77.1892,31800.0
2016-02-08 10:10:00,84.48,84.81,84.39,84.45,34638.0,77.3174,77.6194,77.235,77.2899,34638.0
2016-02-08 10:15:00,84.45,84.61,84.19,84.29,9660.0,77.2899,77.4363,77.052,77.1435,9660.0
2016-02-08 10:20:00,84.37,84.61,84.28,84.44,17115.0,77.2167,77.4363,77.1343,77.2808,17115.0
2016-02-08 10:25:00,84.6,84.61,84.02,84.38,18735.0,77.4272,77.4363,76.8964,77.2258,18735.0
2016-02-08 10:30:00,84.44,84.59,84.28,84.46,10038.0,77.2808,77.418,77.1343,77.2991,10038.0
2016-02-08 10:35:00,84.53,84.6,84.35,84.35,6300.0,77.3631,77.4272,77.1984,77.1984,6300.0
2016-02-08 10:40:00,84.38,84.49,84.28,84.44,18747.0,77.2258,77.3265,77.1343,77.2808,18747.0
2016-02-08 10:45:00,84.52,84.68,84.29,84.53,25152.0,77.354,77.5004,77.1435,77.3631,25152.0
2016-02-08 10:50:00,84.58,84.71,84.46,84.64,24915.0,77.4089,77.5279,77.2991,77.4638,24915.0
2016-02-08 10:55:00,84.59,84.59,84.25,84.25,29121.0,77.418,77.418,77.1069,77.1069,29121.0
2016-02-08 11:00:00,84.25,84.25,84.01,84.01,8580.0,77.1069,77.1069,76.8872,76.8872,8580.0
2016-02-08 11:05:00,84.01,84.09,83.67,83.67,40155.0,76.8872,76.9604,76.576,76.576,40155.0
2016-02-08 11:10:00,83.67,83.7,83.5,83.51,39168.0,76.576,76.6035,76.4205,76.4296,39168.0
2016-02-08 11:15:00,83.61,83.67,83.49,83.67,34872.0,76.5211,76.576,76.4113,76.576,34872.0
2016-02-08 11:20:00,83.6,83.79,83.57,83.74,16200.0,76.512,76.6859,76.4845,76.6401,16200.0
2016-02-08 11:25:00,83.75,83.81,83.66,83.76,22755.0,76.6493,76.7042,76.5669,76.6584,22755.0
2016-02-08 11:30:00,83.72,83.8,83.66,83.66,6600.0,76.6218,76.695,76.5669,76.5669,6600.0
2016-02-08 11:35:00,83.62,83.62,83.36,83.36,6555.0,76.5303,76.5303,76.2923,76.2923,6555.0
2016-02-08 11:40:00,83.37,83.45,83.04,83.06,21057.0,76.3015,76.3747,75.9995,76.0178,21057.0
2016-02-08 11:45:00,83.07,83.12,82.89,82.89,13056.0,76.0269,76.0727,75.8622,75.8622,13056.0
2016-02-08 11:50:00,82.87,82.96,82.68,82.68,66267.0,75.8439,75.9262,75.67,75.67,66267.0
2016-02-08 11:55:00,82.68,82.79,82.6,82.75,56346.0,75.67,75.7707,75.5968,75.734,56346.0
2016-02-08 12:00:00,82.75,82.87,82.63,82.63,26154.0,75.734,75.8439,75.6242,75.6242,26154.0
2016-02-08 12:05:00,82.68,83.11,82.65,83.09,18666.0,75.67,76.0635,75.6425,76.0452,18666.0
2016-02-08 12:10:00,83.05,83.07,82.99,82.99,1800.0,76.0086,76.0269,75.9537,75.9537,1800.0
2016-02-08 12:15:00,83.08,83.1,82.85,82.93,23100.0,76.0361,76.0544,75.8256,75.8988,23100.0
2016-02-08 12:20:00,82.95,83.01,82.88,82.96,17451.0,75.9171,75.972,75.853,75.9262,17451.0
2016-02-08 12:25:00,82.98,82.98,82.77,82.77,5712.0,75.9445,75.9445,75.7524,75.7524,5712.0
2016-02-08 12:30:00,82.84,82.97,82.84,82.97,15897.0,75.8164,75.9354,75.8164,75.9354,15897.0
2016-02-08 12:35:00,82.87,82.91,82.75,82.8,7944.0,75.8439,75.8805,75.734,75.7798,7944.0
2016-02-08 12:40:00,82.82,82.9,82.77,82.87,15600.0,75.7981,75.8713,75.7524,75.8439,15600.0
2016-02-08 12:45:00,82.88,83.0,82.88,82.91,15900.0,75.853,75.9629,75.853,75.8805,15900.0
2016-02-08 12:50:00,82.94,83.0,82.81,82.87,39600.0,75.9079,75.9629,75.789,75.8439,39600.0
2016-02-08 12:55:00,82.9,82.93,82.77,82.77,15621.0,75.8713,75.8988,75.7524,75.7524,15621.0
2016-02-08 13:00:00,82.85,82.85,82.6,82.6,12753.0,75.8256,75.8256,75.5968,75.5968,12753.0
2016-02-08 13:05:00,82.64,82.64,82.55,82.55,4203.0,75.6334,75.6334,75.551,75.551,4203.0
2016-02-08 13:10:00,82.55,82.56,82.39,82.39,9465.0,75.551,75.5602,75.4046,75.4046,9465.0
2016-02-08 13:15:00,82.37,82.37,82.14,82.21,25779.0,75.3863,75.3863,75.1758,75.2398,25779.0
2016-02-08 13:20:00,82.16,82.16,82.03,82.05,37968.0,75.1941,75.1941,75.0751,75.0934,37968.0
2016-02-08 13:25:00,82.06,82.06,81.83,81.97,26076.0,75.1025,75.1025,74.892,75.0202,26076.0
2016-02-08 13:30:00,81.97,81.98,81.88,81.98,16500.0,75.0202,75.0293,74.9378,75.0293,16500.0
2016-02-08 13:35:00,81.93,81.93,81.77,81.77,18585.0,74.9836,74.9836,74.8371,74.8371,18585.0
2016-02-08 13:40:00,81.77,81.77,81.37,81.44,41733.0,74.8371,74.8371,74.471,74.5351,41733.0
2016-02-08 13:45:00,81.43,81.43,81.21,81.21,18693.0,74.526,74.526,74.3246,74.3246,18693.0
2016-02-08 13:50:00,81.33,81.37,81.23,81.3,24489.0,74.4344,74.471,74.3429,74.407,24489.0
2016-02-08 13:55:00,81.27,81.28,81.08,81.18,17175.0,74.3795,74.3887,74.2056,74.2972,17175.0
2016-02-08 14:00:00,81.17,81.27,81.17,81.22,24750.0,74.288,74.3795,74.288,74.3338,24750.0
2016-02-08 14:05:00,81.22,81.25,81.16,81.16,5010.0,74.3338,74.3612,74.2789,74.2789,5010.0
2016-02-08 14:10:00,81.19,81.19,80.86,80.94,9564.0,74.3063,74.3063,74.0043,74.0775,9564.0
2016-02-08 14:15:00,80.89,80.96,80.69,80.83,29406.0,74.0317,74.0958,73.8487,73.9768,29406.0
2016-02-08 14:20:00,80.83,80.94,80.74,80.8,48045.0,73.9768,74.0775,73.8945,73.9494,48045.0
2016-02-08 14:25:00,80.79,80.89,80.67,80.67,36756.0,73.9402,74.0317,73.8304,73.8304,36756.0
2016-02-08 14:30:00,80.7,80.76,80.51,80.52,35727.0,73.8579,73.9128,73.684,73.6931,35727.0
2016-02-08 14:35:00,80.61,80.74,80.61,80.73,16800.0,73.7755,73.8945,73.7755,73.8853,16800.0
2016-02-08 14:40:00,80.69,80.78,80.65,80.74,30891.0,73.8487,73.9311,73.8121,73.8945,30891.0
2016-02-08 14:45:00,80.7,80.74,80.51,80.59,32115.0,73.8579,73.8945,73.684,73.7572,32115.0
2016-02-08 14:50:00,80.55,80.58,80.35,80.43,45630.0,73.7206,73.748,73.5375,73.6107,45630.0
2016-02-08 14:55:00,80.47,80.48,80.3,80.38,18711.0,73.6474,73.6565,73.4918,73.565,18711.0
2016-02-08 15:00:00,80.38,80.52,80.38,80.5,19311.0,73.565,73.6931,73.565,73.6748,19311.0
2016-02-08 15:05:00,80.52,80.81,80.52,80.71,31500.0,73.6931,73.9585,73.6931,73.867,31500.0
2016-02-08 15:10:00,80.72,81.16,80.71,81.16,30030.0,73.8762,74.2789,73.867,74.2789,30030.0
2016-02-08 15:15:00,81.18,81.47,81.13,81.41,57840.0,74.2972,74.5626,74.2514,74.5077,57840.0
2016-02-08 15:20:00,81.38,81.7,81.33,81.59,58023.0,74.4802,74.7731,74.4344,74.6724,58023.0
2016-02-08 15:25:00,81.61,81.7,81.47,81.63,54099.0,74.6907,74.7731,74.5626,74.709,54099.0
2016-02-08 15:30:00,81.6,82.21,81.6,82.21,34200.0,74.6815,75.2398,74.6815,75.2398,34200.0
2016-02-08 15:35:00,82.15,82.19,81.87,82.0,24663.0,75.1849,75.2215,74.9287,75.0476,24663.0
2016-02-08 15:40:00,82.06,82.06,81.74,81.95,48234.0,75.1025,75.1025,74.8097,75.0019,48234.0
2016-02-08 15:45:00,81.94,82.29,81.94,82.14,53532.0,74.9927,75.313,74.9927,75.1758,53532.0
2016-02-08 15:50:00,82.09,82.16,81.99,82.14,64200.0,75.13,75.1941,75.0385,75.1758,64200.0
2016-02-08 15:55:00,82.13,82.26,82.07,82.21,141213.0,75.1666,75.2856,75.1117,75.2398,141213.0
2016-02-09 09:30:00,82.06,83.27,81.92,82.86,30561.0,75.1025,76.21,74.9744,75.8347,30561.0
2016-02-09 09:35:00,82.73,82.98,82.26,82.88,64035.0,75.7157,75.9445,75.2856,75.853,64035.0
2016-02-09 09:40:00,82.62,83.33,82.55,83.33,43950.0,75.6151,76.2649,75.551,76.2649,43950.0
2016-02-09 09:45:00,83.23,83.67,83.2,83.48,23193.0,76.1733,76.576,76.1459,76.4022,23193.0
2016-02-09 09:50:00,83.53,83.64,83.1,83.64,27360.0,76.4479,76.5486,76.0544,76.5486,27360.0
2016-02-09 09:55:00,83.6,83.65,83.27,83.39,19806.0,76.512,76.5577,76.21,76.3198,19806.0
2016-02-09 10:00:00,83.39,83.61,83.38,83.43,24066.0,76.3198,76.5211,76.3106,76.3564,24066.0
2016-02-09 10:05:00,83.35,83.61,83.27,83.51,26529.0,76.2832,76.5211,76.21,76.4296,26529.0
2016-02-09 10:10:00,83.44,83.75,83.37,83.75,12021.0,76.3655,76.6493,76.3015,76.6493,12021.0
2016-02-09 10:15:00,83.62,83.62,83.33,83.54,31482.0,76.5303,76.5303,76.2649,76.4571,31482.0
2016-02-09 10:20:00,83.46,83.54,83.23,83.4,17400.0,76.3838,76.4571,76.1733,76.3289,17400.0
2016-02-09 10:25:00,83.48,83.54,83.07,83.28,35766.0,76.4022,76.4571,76.0269,76.2191,35766.0
2016-02-09 10:30:00,83.26,83.28,83.02,83.09,21300.0,76.2008,76.2191,75.9812,76.0452,21300.0
2016-02-09 10:35:00,83.08,83.33,83.08,83.16,38250.0,76.0361,76.2649,76.0361,76.1093,38250.0
2016-02-09 10:40:00,83.22,83.3,83.1,83.15,22359.0,76.1642,76.2374,76.0544,76.1001,22359.0
2016-02-09 10:45:00,83.15,83.26,83.09,83.18,21924.0,76.1001,76.2008,76.0452,76.1276,21924.0
2016-02-09 10:50:00,83.1,83.14,82.78,82.78,19089.0,76.0544,76.091,75.7615,75.7615,19089.0
2016-02-09 10:55:00,82.82,82.92,82.76,82.83,21300.0,75.7981,75.8896,75.7432,75.8073,21300.0
2016-02-09 11:00:00,82.87,83.01,82.82,82.96,27000.0,75.8439,75.972,75.7981,75.9262,27000.0
2016-02-09 11:05:00,82.91,83.06,82.86,83.03,41292.0,75.8805,76.0178,75.8347,75.9903,41292.0
2016-02-09 11:10:00,83.04,83.62,83.03,83.62,49335.0,75.9995,76.5303,75.9903,76.5303,49335.0
2016-02-09 11:15:00,83.56,83.58,83.26,83.35,10161.0,76.4754,76.4937,76.2008,76.2832,10161.0
2016-02-09 11:20:00,83.3,84.03,83.3,83.94,16110.0,76.2374,76.9055,76.2374,76.8232,16110.0
2016-02-09 11:25:00,83.87,84.2,83.78,84.2,14049.0,76.7591,77.0611,76.6767,77.0611,14049.0
2016-02-09 11:30:00,84.06,84.17,83.72,83.77,12630.0,76.933,77.0337,76.6218,76.6676,12630.0
2016-02-09 11:35:00,83.78,83.78,83.47,83.47,19626.0,76.6767,76.6767,76.393,76.393,19626.0
2016-02-09 11:40:00,83.55,83.89,83.55,83.8,12000.0,76.4662,76.7774,76.4662,76.695,12000.0
2016-02-09 11:45:00,83.75,83.84,83.67,83.67,6675.0,76.6493,76.7316,76.576,76.576,6675.0
2016-02-09 11:50:00,83.66,83.83,83.61,83.61,7416.0,76.5669,76.7225,76.5211,76.5211,7416.0
2016-02-09 11:55:00,83.59,83.61,83.51,83.54,3600.0,76.5028,76.5211,76.4296,76.4571,3600.0
2016-02-09 12:00:00,83.58,83.64,83.43,83.59,16569.0,76.4937,76.5486,76.3564,76.5028,16569.0
2016-02-09 12:05:00,83.61,83.79,83.55,83.68,16557.0,76.5211,76.6859,76.4662,76.5852,16557.0
2016-02-09 12:10:00,83.65,83.65,83.41,83.41,13251.0,76.5577,76.5577,76.3381,76.3381,13251.0
2016-02-09 12:15:00,83.43,83.46,83.13,83.13,6600.0,76.3564,76.3838,76.0818,76.0818,6600.0
2016-02-09 12:20:00,83.1,83.19,83.03,83.15,9000.0,76.0544,76.1367,75.9903,76.1001,9000.0
2016-02-09 12:25:00,83.12,83.36,83.11,83.18,23400.0,76.0727,76.2923,76.0635,76.1276,23400.0
2016-02-09 12:30:00,83.17,83.42,83.12,83.32,23994.0,76.1184,76.3472,76.0727,76.2557,23994.0
2016-02-09 12:35:00,83.34,83.59,83.33,83.47,7446.0,76.274,76.5028,76.2649,76.393,7446.0
2016-02-09 12:40:00,83.33,83.59,83.33,83.59,5100.0,76.2649,76.5028,76.2649,76.5028,5100.0
2016-02-09 12:45:00,83.61,83.71,83.58,83.61,26112.0,76.5211,76.6127,76.4937,76.5211,26112.0
2016-02-09 12:50:00,83.69,83.77,83.64,83.69,17295.0,76.5943,76.6676,76.5486,76.5943,17295.0
2016-02-09 12:55:00,83.69,83.69,83.56,83.58,5214.0,76.5943,76.5943,76.4754,76.4937,5214.0
2016-02-09 13:00:00,83.66,83.66,83.5,83.57,23850.0,76.5669,76.5669,76.4205,76.4845,23850.0
2016-02-09 13:05:00,83.64,83.82,83.64,83.72,11100.0,76.5486,76.7133,76.5486,76.6218,11100.0
2016-02-09 13:10:00,83.73,83.73,83.47,83.47,27171.0,76.631,76.631,76.393,76.393,27171.0
2016-02-09 13:15:00,83.42,83.59,83.42,83.59,19605.0,76.3472,76.5028,76.3472,76.5028,19605.0
2016-02-09 13:20:00,83.59,83.76,83.56,83.63,12675.0,76.5028,76.6584,76.4754,76.5394,12675.0
2016-02-09 13:25:00,83.73,83.73,83.42,83.44,11757.0,76.631,76.631,76.3472,76.3655,11757.0
2016-02-09 13:30:00,83.49,83.83,83.49,83.53,27669.0,76.4113,76.7225,76.4113,76.4479,27669.0
2016-02-09 13:35:00,83.52,83.56,83.09,83.14,18435.0,76.4388,76.4754,76.0452,76.091,18435.0
2016-02-09 13:40:00,83.24,83.35,83.12,83.31,11916.0,76.1825,76.2832,76.0727,76.2466,11916.0
2016-02-09 13:45:00,83.27,83.41,83.21,83.21,6675.0,76.21,76.3381,76.155,76.155,6675.0
2016-02-09 13:50:00,83.26,83.28,83.13,83.25,11088.0,76.2008,76.2191,76.0818,76.1917,11088.0
2016-02-09 13:55:00,83.21,83.44,83.21,83.37,14316.0,76.155,76.3655,76.155,76.3015,14316.0
2016-02-09 14:00:00,83.38,83.57,83.34,83.57,8430.0,76.3106,76.4845,76.274,76.4845,8430.0
2016-02-09 14:05:00,83.58,83.93,83.56,83.81,17793.0,76.4937,76.814,76.4754,76.7042,17793.0
2016-02-09 14:10:00,83.81,83.84,83.7,83.7,8433.0,76.7042,76.7316,76.6035,76.6035,8433.0
2016-02-09 14:15:00,83.76,83.87,83.73,83.82,11700.0,76.6584,76.7591,76.631,76.7133,11700.0
2016-02-09 14:20:00,83.8,83.9,83.74,83.74,7404.0,76.695,76.7865,76.6401,76.6401,7404.0
2016-02-09 14:25:00,83.64,83.72,83.52,83.57,12804.0,76.5486,76.6218,76.4388,76.4845,12804.0
2016-02-09 14:30:00,83.48,83.87,83.48,83.71,9603.0,76.4022,76.7591,76.4022,76.6127,9603.0
2016-02-09 14:35:00,83.8,83.93,83.8,83.92,4203.0,76.695,76.814,76.695,76.8048,4203.0
2016-02-09 14:40:00,83.91,84.14,83.82,84.1,10800.0,76.7957,77.0062,76.7133,76.9696,10800.0
2016-02-09 14:45:00,84.1,84.1,83.96,84.01,13800.0,76.9696,76.9696,76.8415,76.8872,13800.0
2016-02-09 14:50:00,84.01,84.14,83.96,84.12,9885.0,76.8872,77.0062,76.8415,76.9879,9885.0
2016-02-09 14:55:00,84.16,84.23,84.05,84.19,21864.0,77.0245,77.0886,76.9238,77.052,21864.0
2016-02-09 15:00:00,84.22,84.45,84.16,84.41,19194.0,77.0794,77.2899,77.0245,77.2533,19194.0
2016-02-09 15:05:00,84.45,84.73,84.43,84.65,40584.0,77.2899,77.5462,77.2716,77.473,40584.0
2016-02-09 15:10:00,84.66,84.75,84.46,84.66,23262.0,77.4821,77.5645,77.2991,77.4821,23262.0
2016-02-09 15:15:00,84.67,84.72,84.58,84.59,24222.0,77.4913,77.537,77.4089,77.418,24222.0
2016-02-09 15:20:00,84.61,84.61,84.42,84.43,19500.0,77.4363,77.4363,77.2625,77.2716,19500.0
2016-02-09 15:25:00,84.44,84.46,84.17,84.2,23100.0,77.2808,77.2991,77.0337,77.0611,23100.0
2016-02-09 15:30:00,84.22,84.4,84.13,84.14,42678.0,77.0794,77.2442,76.997,77.0062,42678.0
2016-02-09 15:35:00,84.2,84.44,84.18,84.21,29523.0,77.0611,77.2808,77.0428,77.0703,29523.0
2016-02-09 15:40:00,84.22,84.23,83.91,84.17,64491.0,77.0794,77.0886,76.7957,77.0337,64491.0
2016-02-09 15:45:00,84.13,84.24,84.0,84.11,54507.0,76.997,77.0977,76.8781,76.9787,54507.0
2016-02-09 15:50:00,84.18,84.31,84.17,84.27,52326.0,77.0428,77.1618,77.0337,77.1252,52326.0
2016-02-09 15:55:00,84.3,84.31,84.06,84.18,122844.0,77.1526,77.1618,76.933,77.0428,122844.0
2016-02-10 09:30:00,84.67,84.67,84.44,84.44,16929.0,77.4913,77.4913,77.2808,77.2808,16929.0
2016-02-10 09:35:00,84.6,84.97,84.42,84.96,5379.0,77.4272,77.7658,77.2625,77.7567,5379.0
2016-02-10 09:40:00,84.97,85.03,84.48,84.48,6861.0,77.7658,77.8207,77.3174,77.3174,6861.0
2016-02-10 09:45:00,84.96,84.99,84.64,84.82,2700.0,77.7567,77.7841,77.4638,77.6285,2700.0
2016-02-10 09:50:00,84.77,84.78,84.6,84.78,9009.0,77.5828,77.5919,77.4272,77.5919,9009.0
2016-02-10 09:55:00,84.8,85.0,84.8,84.95,3345.0,77.6102,77.7933,77.6102,77.7475,3345.0
2016-02-10 10:00:00,85.0,85.24,85.0,85.11,4050.0,77.7933,78.0129,77.7933,77.894,4050.0
2016-02-10 10:05:00,85.22,85.22,85.02,85.07,12264.0,77.9946,77.9946,77.8116,77.8573,12264.0
2016-02-10 10:10:00,85.24,85.4,85.14,85.36,18552.0,78.0129,78.1594,77.9214,78.1228,18552.0
2016-02-10 10:15:00,85.56,85.82,85.45,85.68,6600.0,78.3058,78.5438,78.2051,78.4156,6600.0
2016-02-10 10:20:00,85.69,85.82,85.59,85.63,20037.0,78.4248,78.5438,78.3333,78.3699,20037.0
2016-02-10 10:25:00,85.64,85.67,85.38,85.38,10545.0,78.379,78.4065,78.1411,78.1411,10545.0
2016-02-10 10:30:00,85.49,85.82,85.49,85.61,42150.0,78.2417,78.5438,78.2417,78.3516,42150.0
2016-02-10 10:35:00,85.5,85.63,85.24,85.46,11736.0,78.2509,78.3699,78.0129,78.2143,11736.0
2016-02-10 10:40:00,85.26,85.36,85.11,85.21,9747.0,78.0312,78.1228,77.894,77.9855,9747.0
2016-02-10 10:45:00,85.33,85.33,85.19,85.23,5739.0,78.0953,78.0953,77.9672,78.0038,5739.0
2016-02-10 10:50:00,85.27,85.33,85.0,85.2,18450.0,78.0404,78.0953,77.7933,77.9763,18450.0
2016-02-10 10:55:00,85.1,85.1,84.83,84.88,27081.0,77.8848,77.8848,77.6377,77.6835,27081.0
2016-02-10 11:00:00,84.98,85.02,84.82,84.82,5823.0,77.775,77.8116,77.6285,77.6285,5823.0
2016-02-10 11:05:00,84.93,84.93,84.6,84.76,9822.0,77.7292,77.7292,77.4272,77.5736,9822.0
2016-02-10 11:10:00,84.72,84.82,84.72,84.82,3900.0,77.537,77.6285,77.537,77.6285,3900.0
2016-02-10 11:15:00,84.87,85.0,84.76,84.9,31773.0,77.6743,77.7933,77.5736,77.7018,31773.0
2016-02-10 11:20:00,85.03,85.23,84.92,85.07,31719.0,77.8207,78.0038,77.7201,77.8573,31719.0
2016-02-10 11:25:00,85.09,85.09,84.84,84.92,11583.0,77.8756,77.8756,77.6468,77.7201,11583.0
2016-02-10 11:30:00,84.7,84.9,84.7,84.74,10200.0,77.5187,77.7018,77.5187,77.5553,10200.0
2016-02-10 11:35:00,84.53,84.53,84.34,84.34,2286.0,77.3631,77.3631,77.1892,77.1892,2286.0
2016-02-10 11:40:00,84.3,84.61,84.21,84.6,11247.0,77.1526,77.4363,77.0703,77.4272,11247.0
2016-02-10 11:45:00,84.7,84.74,84.57,84.74,7455.0,77.5187,77.5553,77.3997,77.5553,7455.0
2016-02-10 11:50:00,84.69,84.81,84.6,84.76,18900.0,77.5096,77.6194,77.4272,77.5736,18900.0
2016-02-10 11:55:00,84.88,85.08,84.86,85.03,15075.0,77.6835,77.8665,77.6652,77.8207,15075.0
2016-02-10 12:00:00,85.04,85.11,84.96,85.03,26604.0,77.8299,77.894,77.7567,77.8207,26604.0
2016-02-10 12:05:00,85.03,85.04,84.77,85.03,17805.0,77.8207,77.8299,77.5828,77.8207,17805.0
2016-02-10 12:10:00,85.14,85.28,85.06,85.06,17067.0,77.9214,78.0495,77.8482,77.8482,17067.0
2016-02-10 12:15:00,85.12,85.12,84.83,85.04,20838.0,77.9031,77.9031,77.6377,77.8299,20838.0
2016-02-10 12:20:00,85.05,85.29,85.05,85.26,7260.0,77.839,78.0587,77.839,78.0312,7260.0
2016-02-10 12:25:00,85.17,85.37,85.14,85.26,4644.0,77.9489,78.1319,77.9214,78.0312,4644.0
2016-02-10 12:30:00,85.31,85.42,85.31,85.31,9375.0,78.077,78.1777,78.077,78.077,9375.0
2016-02-10 12:35:00,85.33,85.59,85.32,85.56,20100.0,78.0953,78.3333,78.0861,78.3058,20100.0
2016-02-10 12:40:00,85.64,85.65,85.53,85.53,4950.0,78.379,78.3882,78.2783,78.2783,4950.0
2016-02-10 12:45:00,85.54,85.59,85.48,85.59,13836.0,78.2875,78.3333,78.2326,78.3333,13836.0
2016-02-10 12:50:00,85.56,85.71,85.56,85.71,26058.0,78.3058,78.4431,78.3058,78.4431,26058.0
2016-02-10 12:55:00,85.7,86.01,85.63,85.98,25686.0,78.4339,78.7176,78.3699,78.6902,25686.0
2016-02-10 13:00:00,85.88,85.97,85.83,85.95,11625.0,78.5987,78.681,78.5529,78.6627,11625.0
2016-02-10 13:05:00,85.92,86.11,85.87,86.02,30279.0,78.6353,78.8092,78.5895,78.7268,30279.0
2016-02-10 13:10:00,85.94,85.99,85.77,85.79,15402.0,78.6536,78.6993,78.498,78.5163,15402.0
2016-02-10 13:15:00,85.84,85.93,85.7,85.85,19500.0,78.5621,78.6444,78.4339,78.5712,19500.0
2016-02-10 13:20:00,85.89,86.01,85.73,85.73,11040.0,78.6078,78.7176,78.4614,78.4614,11040.0
2016-02-10 13:25:00,85.69,85.69,85.48,85.53,2700.0,78.4248,78.4248,78.2326,78.2783,2700.0
2016-02-10 13:30:00,85.56,85.64,85.5,85.55,19047.0,78.3058,78.379,78.2509,78.2966,19047.0
2016-02-10 13:35:00,85.7,85.72,85.7,85.72,2004.0,78.4339,78.4522,78.4339,78.4522,2004.0
2016-02-10 13:40:00,85.74,85.85,85.66,85.83,19464.0,78.4705,78.5712,78.3973,78.5529,19464.0
2016-02-10 13:45:00,85.79,85.87,85.74,85.74,13419.0,78.5163,78.5895,78.4705,78.4705,13419.0
2016-02-10 13:50:00,85.74,85.77,85.64,85.64,10500.0,78.4705,78.498,78.379,78.379,10500.0
2016-02-10 13:55:00,85.63,85.73,85.56,85.56,8424.0,78.3699,78.4614,78.3058,78.3058,8424.0
2016-02-10 14:00:00,85.6,85.79,85.56,85.77,23202.0,78.3424,78.5163,78.3058,78.498,23202.0
2016-02-10 14:05:00,85.75,85.89,85.66,85.72,25278.0,78.4797,78.6078,78.3973,78.4522,25278.0
2016-02-10 14:10:00,85.76,85.87,85.73,85.82,13266.0,78.4888,78.5895,78.4614,78.5438,13266.0
2016-02-10 14:15:00,85.89,85.9,85.69,85.79,71325.0,78.6078,78.617,78.4248,78.5163,71325.0
2016-02-10 14:20:00,85.88,85.88,85.7,85.75,14922.0,78.5987,78.5987,78.4339,78.4797,14922.0
2016-02-10 14:25:00,85.73,85.77,85.6,85.66,19527.0,78.4614,78.498,78.3424,78.3973,19527.0
2016-02-10 14:30:00,85.67,85.71,85.34,85.41,28089.0,78.4065,78.4431,78.1045,78.1685,28089.0
2016-02-10 14:35:00,85.34,85.39,85.21,85.22,12924.0,78.1045,78.1502,77.9855,77.9946,12924.0
2016-02-10 14:40:00,85.15,85.22,85.07,85.11,25449.0,77.9306,77.9946,77.8573,77.894,25449.0
2016-02-10 14:45:00,85.05,85.07,84.96,85.01,11493.0,77.839,77.8573,77.7567,77.8024,11493.0
2016-02-10 14:50:00,84.99,85.1,84.91,85.08,30177.0,77.7841,77.8848,77.7109,77.8665,30177.0
2016-02-10 14:55:00,85.09,85.13,84.97,84.97,24033.0,77.8756,77.9123,77.7658,77.7658,24033.0
2016-02-10 15:00:00,84.92,85.21,84.92,85.21,20187.0,77.7201,77.9855,77.7201,77.9855,20187.0
2016-02-10 15:05:00,85.18,85.35,85.14,85.17,15387.0,77.958,78.1136,77.9214,77.9489,15387.0
2016-02-10 15:10:00,85.23,85.24,84.82,84.82,22326.0,78.0038,78.0129,77.6285,77.6285,22326.0
2016-02-10 15:15:00,84.77,84.85,84.44,84.44,30603.0,77.5828,77.656,77.2808,77.2808,30603.0
2016-02-10 15:20:00,84.55,84.65,84.48,84.54,21840.0,77.3814,77.473,77.3174,77.3723,21840.0
2016-02-10 15:25:00,84.52,84.57,84.32,84.32,16380.0,77.354,77.3997,77.1709,77.1709,16380.0
2016-02-10 15:30:00,84.34,84.51,84.34,84.34,21630.0,77.1892,77.3448,77.1892,77.1892,21630.0
2016-02-10 15:35:00,84.34,84.41,84.04,84.15,23283.0,77.1892,77.2533,76.9147,77.0153,23283.0
2016-02-10 15:40:00,84.14,84.25,83.99,84.25,30276.0,77.0062,77.1069,76.8689,77.1069,30276.0
2016-02-10 15:45:00,84.3,84.4,84.21,84.27,24456.0,77.1526,77.2442,77.0703,77.1252,24456.0
2016-02-10 15:50:00,84.27,84.31,84.14,84.21,46446.0,77.1252,77.1618,77.0062,77.0703,46446.0
2016-02-10 15:55:00,84.23,84.29,84.13,84.22,83958.0,77.0886,77.1435,76.997,77.0794,83958.0
2016-02-11 09:35:00,82.59,82.81,81.8,81.8,29154.0,75.5876,75.789,74.8646,74.8646,29154.0
2016-02-11 09:40:00,81.72,82.11,81.57,81.73,76038.0,74.7914,75.1483,74.6541,74.8005,76038.0
2016-02-11 09:45:00,81.77,81.87,81.6,81.6,28917.0,74.8371,74.9287,74.6815,74.6815,28917.0
2016-02-11 09:50:00,81.76,82.06,81.69,81.95,50217.0,74.828,75.1025,74.7639,75.0019,50217.0
2016-02-11 09:55:00,81.97,82.68,81.71,82.49,34563.0,75.0202,75.67,74.7822,75.4961,34563.0
2016-02-11 10:00:00,82.44,82.91,82.44,82.9,23160.0,75.4503,75.8805,75.4503,75.8713,23160.0
2016-02-11 10:05:00,82.97,83.37,82.95,83.14,20700.0,75.9354,76.3015,75.9171,76.091,20700.0
2016-02-11 10:10:00,83.17,83.3,82.9,82.98,18849.0,76.1184,76.2374,75.8713,75.9445,18849.0
2016-02-11 10:15:00,82.93,83.0,82.62,82.82,5232.0,75.8988,75.9629,75.6151,75.7981,5232.0
2016-02-11 10:20:00,82.86,83.02,82.7,83.02,7749.0,75.8347,75.9812,75.6883,75.9812,7749.0
2016-02-11 10:25:00,83.03,83.1,82.89,82.94,16017.0,75.9903,76.0544,75.8622,75.9079,16017.0
2016-02-11 10:30:00,82.95,83.03,82.74,82.96,9900.0,75.9171,75.9903,75.7249,75.9262,9900.0
2016-02-11 10:35:00,82.94,82.99,82.5,82.5,6300.0,75.9079,75.9537,75.5052,75.5052,6300.0
2016-02-11 10:40:00,82.52,82.54,82.35,82.46,10635.0,75.5235,75.5419,75.368,75.4686,10635.0
2016-02-11 10:45:00,82.47,82.8,82.42,82.69,26163.0,75.4778,75.7798,75.432,75.6791,26163.0
2016-02-11 10:50:00,82.68,82.69,82.5,82.54,23796.0,75.67,75.6791,75.5052,75.5419,23796.0
2016-02-11 10:55:00,82.55,82.78,82.52,82.78,25689.0,75.551,75.7615,75.5235,75.7615,25689.0
2016-02-11 11:00:00,82.79,83.14,82.75,82.95,24018.0,75.7707,76.091,75.734,75.9171,24018.0
2016-02-11 11:05:00,83.0,83.07,82.89,82.99,6639.0,75.9629,76.0269,75.8622,75.9537,6639.0
2016-02-11 11:10:00,82.92,82.92,82.67,82.69,3048.0,75.8896,75.8896,75.6608,75.6791,3048.0
2016-02-11 11:15:00,82.83,82.88,82.7,82.75,38148.0,75.8073,75.853,75.6883,75.734,38148.0
2016-02-11 11:20:00,82.7,82.77,82.28,82.53,27390.0,75.6883,75.7524,75.3039,75.5327,27390.0
2016-02-11 11:25:00,82.53,82.54,82.38,82.42,11400.0,75.5327,75.5419,75.3954,75.432,11400.0
2016-02-11 11:30:00,82.45,82.74,82.41,82.59,15759.0,75.4595,75.7249,75.4229,75.5876,15759.0
2016-02-11 11:35:00,82.54,82.64,82.35,82.46,23700.0,75.5419,75.6334,75.368,75.4686,23700.0
2016-02-11 11:40:00,82.46,82.46,82.26,82.3,25323.0,75.4686,75.4686,75.2856,75.3222,25323.0
2016-02-11 11:45:00,82.28,82.29,82.02,82.02,16509.0,75.3039,75.313,75.0659,75.0659,16509.0
2016-02-11 11:50:00,82.07,82.38,82.07,82.33,12645.0,75.1117,75.3954,75.1117,75.3497,12645.0
2016-02-11 11:55:00,82.43,82.48,82.31,82.47,10791.0,75.4412,75.4869,75.3314,75.4778,10791.0
2016-02-11 12:00:00,82.37,82.59,82.34,82.58,15180.0,75.3863,75.5876,75.3588,75.5785,15180.0
2016-02-11 12:05:00,82.55,82.73,82.55,82.65,5463.0,75.551,75.7157,75.551,75.6425,5463.0
2016-02-11 12:10:00,82.69,82.74,82.55,82.62,6600.0,75.6791,75.7249,75.551,75.6151,6600.0
2016-02-11 12:15:00,82.56,82.56,82.38,82.52,6000.0,75.5602,75.5602,75.3954,75.5235,6000.0
2016-02-11 12:20:00,82.46,82.64,82.46,82.6,6759.0,75.4686,75.6334,75.4686,75.5968,6759.0
2016-02-11 12:25:00,82.71,82.92,82.65,82.65,8100.0,75.6974,75.8896,75.6425,75.6425,8100.0
2016-02-11 12:30:00,82.64,82.64,82.29,82.39,3639.0,75.6334,75.6334,75.313,75.4046,3639.0
2016-02-11 12:35:00,82.44,82.66,82.43,82.56,9375.0,75.4503,75.6517,75.4412,75.5602,9375.0
2016-02-11 12:40:00,82.52,82.58,82.48,82.58,2100.0,75.5235,75.5785,75.4869,75.5785,2100.0
2016-02-11 12:45:00,82.59,82.69,82.54,82.6,7500.0,75.5876,75.6791,75.5419,75.5968,7500.0
2016-02-11 12:50:00,82.66,83.07,82.62,83.01,16272.0,75.6517,76.0269,75.6151,75.972,16272.0
2016-02-11 12:55:00,82.99,83.21,82.95,83.0,34461.0,75.9537,76.155,75.9171,75.9629,34461.0
2016-02-11 13:00:00,82.98,83.23,82.83,82.91,31200.0,75.9445,76.1733,75.8073,75.8805,31200.0
2016-02-11 13:05:00,82.94,83.12,82.85,83.07,13500.0,75.9079,76.0727,75.8256,76.0269,13500.0
2016-02-11 13:10:00,83.09,83.09,82.92,82.97,5100.0,76.0452,76.0452,75.8896,75.9354,5100.0
2016-02-11 13:15:00,83.02,83.15,82.88,83.15,10860.0,75.9812,76.1001,75.853,76.1001,10860.0
2016-02-11 13:20:00,83.25,83.33,83.05,83.22,9900.0,76.1917,76.2649,76.0086,76.1642,9900.0
2016-02-11 13:25:00,83.22,83.33,83.14,83.16,22800.0,76.1642,76.2649,76.091,76.1093,22800.0
2016-02-11 13:30:00,83.23,83.3,83.21,83.21,11724.0,76.1733,76.2374,76.155,76.155,11724.0
2016-02-11 13:35:00,83.15,83.15,83.01,83.02,13620.0,76.1001,76.1001,75.972,75.9812,13620.0
2016-02-11 13:40:00,82.79,82.81,82.79,82.81,600.0,75.7707,75.789,75.7707,75.789,600.0
2016-02-11 13:45:00,82.75,82.88,82.7,82.71,34329.0,75.734,75.853,75.6883,75.6974,34329.0
2016-02-11 13:50:00,82.71,82.73,82.67,82.69,6453.0,75.6974,75.7157,75.6608,75.6791,6453.0
2016-02-11 13:55:00,82.67,82.7,82.44,82.44,25200.0,75.6608,75.6883,75.4503,75.4503,25200.0
2016-02-11 14:00:00,82.44,82.58,82.44,82.5,10866.0,75.4503,75.5785,75.4503,75.5052,10866.0
2016-02-11 14:05:00,82.54,82.7,82.53,82.7,8955.0,75.5419,75.6883,75.5327,75.6883,8955.0
2016-02-11 14:10:00,82.66,82.66,82.58,82.58,3876.0,75.6517,75.6517,75.5785,75.5785,3876.0
2016-02-11 14:15:00,82.6,82.6,82.31,82.31,4830.0,75.5968,75.5968,75.3314,75.3314,4830.0
2016-02-11 14:20:00,82.27,82.32,82.14,82.14,6708.0,75.2947,75.3405,75.1758,75.1758,6708.0
2016-02-11 14:25:00,82.21,82.25,82.01,82.01,8100.0,75.2398,75.2764,75.0568,75.0568,8100.0
2016-02-11 14:30:00,82.0,82.07,81.92,82.0,19575.0,75.0476,75.1117,74.9744,75.0476,19575.0
2016-02-11 14:35:00,82.14,82.61,81.96,82.61,28278.0,75.1758,75.6059,75.011,75.6059,28278.0
2016-02-11 14:40:00,82.64,82.72,82.23,82.55,25620.0,75.6334,75.7066,75.2581,75.551,25620.0
2016-02-11 14:45:00,82.6,82.9,82.57,82.83,23964.0,75.5968,75.8713,75.5693,75.8073,23964.0
2016-02-11 14:50:00,82.76,83.03,82.75,82.87,19140.0,75.7432,75.9903,75.734,75.8439,19140.0
2016-02-11 14:55:00,82.9,83.06,82.67,82.71,18174.0,75.8713,76.0178,75.6608,75.6974,18174.0
2016-02-11 15:00:00,82.8,82.89,82.54,82.61,10461.0,75.7798,75.8622,75.5419,75.6059,10461.0
2016-02-11 15:05:00,82.58,82.58,82.28,82.38,11703.0,75.5785,75.5785,75.3039,75.3954,11703.0
2016-02-11 15:10:00,82.49,82.65,82.48,82.59,11445.0,75.4961,75.6425,75.4869,75.5876,11445.0
2016-02-11 15:15:00,82.62,82.62,82.33,82.42,13485.0,75.6151,75.6151,75.3497,75.432,13485.0
2016-02-11 15:20:00,82.42,82.64,82.35,82.41,18087.0,75.432,75.6334,75.368,75.4229,18087.0
2016-02-11 15:25:00,82.38,82.65,82.37,82.65,15645.0,75.3954,75.6425,75.3863,75.6425,15645.0
2016-02-11 15:30:00,82.62,82.75,82.49,82.75,19341.0,75.6151,75.734,75.4961,75.734,19341.0
2016-02-11 15:35:00,82.76,83.0,82.66,83.0,14295.0,75.7432,75.9629,75.6517,75.9629,14295.0
2016-02-11 15:40:00,82.96,83.15,82.85,83.09,57639.0,75.9262,76.1001,75.8256,76.0452,57639.0
2016-02-11 15:45:00,83.13,83.14,82.81,82.98,60975.0,76.0818,76.091,75.789,75.9445,60975.0
2016-02-11 15:50:00,82.98,83.06,82.66,82.71,73755.0,75.9445,76.0178,75.6517,75.6974,73755.0
2016-02-11 15:55:00,82.7,82.81,82.53,82.53,133527.0,75.6883,75.789,75.5327,75.5327,133527.0
2016-02-12 09:30:00,83.63,83.84,83.34,83.35,15207.0,76.5394,76.7316,76.274,76.2832,15207.0
2016-02-12 09:35:00,83.55,83.79,83.42,83.46,11547.0,76.4662,76.6859,76.3472,76.3838,11547.0
2016-02-12 09:40:00,83.46,83.46,83.07,83.07,3360.0,76.3838,76.3838,76.0269,76.0269,3360.0
2016-02-12 09:45:00,82.91,83.16,82.91,83.07,3000.0,75.8805,76.1093,75.8805,76.0269,3000.0
2016-02-12 09:50:00,83.16,83.69,83.16,83.55,14724.0,76.1093,76.5943,76.1093,76.4662,14724.0
2016-02-12 09:55:00,83.59,83.59,83.4,83.43,3603.0,76.5028,76.5028,76.3289,76.3564,3603.0
2016-02-12 10:00:00,83.3,83.43,83.19,83.19,4200.0,76.2374,76.3564,76.1367,76.1367,4200.0
2016-02-12 10:05:00,83.22,83.39,83.21,83.39,4038.0,76.1642,76.3198,76.155,76.3198,4038.0
2016-02-12 10:10:00,83.39,83.6,83.35,83.54,5790.0,76.3198,76.512,76.2832,76.4571,5790.0
2016-02-12 10:15:00,83.46,83.83,83.39,83.7,5637.0,76.3838,76.7225,76.3198,76.6035,5637.0
2016-02-12 10:20:00,83.83,84.09,83.82,84.09,14802.0,76.7225,76.9604,76.7133,76.9604,14802.0
2016-02-12 10:25:00,84.09,84.3,84.01,84.27,9945.0,76.9604,77.1526,76.8872,77.1252,9945.0
2016-02-12 10:30:00,84.25,84.32,84.04,84.04,28329.0,77.1069,77.1709,76.9147,76.9147,28329.0
2016-02-12 10:35:00,83.97,84.12,83.78,83.95,12600.0,76.8506,76.9879,76.6767,76.8323,12600.0
2016-02-12 10:40:00,83.99,84.0,83.87,83.87,12177.0,76.8689,76.8781,76.7591,76.7591,12177.0
2016-02-12 10:45:00,83.74,83.78,83.59,83.71,6339.0,76.6401,76.6767,76.5028,76.6127,6339.0
2016-02-12 10:50:00,83.79,83.87,83.61,83.61,8493.0,76.6859,76.7591,76.5211,76.5211,8493.0
2016-02-12 10:55:00,83.59,83.74,83.59,83.67,8787.0,76.5028,76.6401,76.5028,76.576,8787.0
2016-02-12 11:00:00,83.73,83.81,83.72,83.74,5100.0,76.631,76.7042,76.6218,76.6401,5100.0
2016-02-12 11:05:00,83.72,83.88,83.7,83.85,10719.0,76.6218,76.7682,76.6035,76.7408,10719.0
2016-02-12 11:10:00,83.92,84.2,83.91,84.15,9537.0,76.8048,77.0611,76.7957,77.0153,9537.0
2016-02-12 11:15:00,84.24,84.29,84.1,84.29,12099.0,77.0977,77.1435,76.9696,77.1435,12099.0
2016-02-12 11:20:00,84.28,84.49,84.21,84.49,18909.0,77.1343,77.3265,77.0703,77.3265,18909.0
2016-02-12 11:25:00,84.5,84.77,84.5,84.75,19680.0,77.3357,77.5828,77.3357,77.5645,19680.0
2016-02-12 11:30:00,84.7,84.75,84.61,84.62,19332.0,77.5187,77.5645,77.4363,77.4455,19332.0
2016-02-12 11:35:00,84.68,84.81,84.67,84.77,8100.0,77.5004,77.6194,77.4913,77.5828,8100.0
2016-02-12 11:40:00,84.72,84.74,84.59,84.64,29574.0,77.537,77.5553,77.418,77.4638,29574.0
2016-02-12 11:45:00,84.64,84.72,84.59,84.66,19500.0,77.4638,77.537,77.418,77.4821,19500.0
2016-02-12 11:50:00,84.66,84.68,84.59,84.63,27357.0,77.4821,77.5004,77.418,77.4547,27357.0
2016-02-12 11:55:00,84.63,84.67,84.6,84.63,9300.0,77.4547,77.4913,77.4272,77.4547,9300.0
2016-02-12 12:00:00,84.64,84.89,84.64,84.72,20379.0,77.4638,77.6926,77.4638,77.537,20379.0
2016-02-12 12:05:00,84.78,84.89,84.78,84.83,7500.0,77.5919,77.6926,77.5919,77.6377,7500.0
2016-02-12 12:10:00,84.86,85.08,84.84,85.0,28218.0,77.6652,77.8665,77.6468,77.7933,28218.0
2016-02-12 12:15:00,84.99,84.99,84.76,84.79,15480.0,77.7841,77.7841,77.5736,77.6011,15480.0
2016-02-12 12:20:00,84.8,85.01,84.8,84.9,11121.0,77.6102,77.8024,77.6102,77.7018,11121.0
2016-02-12 12:25:00,84.97,85.14,84.95,85.12,12051.0,77.7658,77.9214,77.7475,77.9031,12051.0
2016-02-12 12:30:00,85.08,85.12,84.87,84.95,37770.0,77.8665,77.9031,77.6743,77.7475,37770.0
2016-02-12 12:35:00,84.98,85.12,84.98,85.1,5859.0,77.775,77.9031,77.775,77.8848,5859.0
2016-02-12 12:40:00,85.07,85.17,84.97,85.13,30360.0,77.8573,77.9489,77.7658,77.9123,30360.0
2016-02-12 12:45:00,85.13,85.22,85.1,85.15,10761.0,77.9123,77.9946,77.8848,77.9306,10761.0
2016-02-12 12:50:00,85.14,85.3,85.14,85.27,27894.0,77.9214,78.0678,77.9214,78.0404,27894.0
2016-02-12 12:55:00,85.3,85.38,85.2,85.25,33267.0,78.0678,78.1411,77.9763,78.0221,33267.0
2016-02-12 13:00:00,85.27,85.34,85.24,85.32,10050.0,78.0404,78.1045,78.0129,78.0861,10050.0
2016-02-12 13:05:00,85.27,85.3,85.16,85.16,8100.0,78.0404,78.0678,77.9397,77.9397,8100.0
2016-02-12 13:10:00,85.16,85.26,85.05,85.16,9300.0,77.9397,78.0312,77.839,77.9397,9300.0
2016-02-12 13:15:00,85.08,85.11,84.93,84.96,10017.0,77.8665,77.894,77.7292,77.7567,10017.0
2016-02-12 13:20:00,84.87,84.96,84.85,84.87,24861.0,77.6743,77.7567,77.656,77.6743,24861.0
2016-02-12 13:25:00,84.93,85.19,84.93,85.19,9057.0,77.7292,77.9672,77.7292,77.9672,9057.0
2016-02-12 13:30:00,85.2,85.31,85.14,85.26,9708.0,77.9763,78.077,77.9214,78.0312,9708.0
2016-02-12 13:35:00,85.31,85.44,85.29,85.29,20253.0,78.077,78.196,78.0587,78.0587,20253.0
2016-02-12 13:40:00,85.25,85.27,85.14,85.23,11601.0,78.0221,78.0404,77.9214,78.0038,11601.0
2016-02-12 13:45:00,85.17,85.24,85.13,85.15,18540.0,77.9489,78.0129,77.9123,77.9306,18540.0
2016-02-12 13:50:00,85.18,85.26,85.14,85.23,16167.0,77.958,78.0312,77.9214,78.0038,16167.0
2016-02-12 13:55:00,85.27,85.35,85.22,85.22,36702.0,78.0404,78.1136,77.9946,77.9946,36702.0
2016-02-12 14:00:00,85.29,85.33,85.16,85.16,41694.0,78.0587,78.0953,77.9397,77.9397,41694.0
2016-02-12 14:05:00,85.16,85.27,85.07,85.27,18309.0,77.9397,78.0404,77.8573,78.0404,18309.0
2016-02-12 14:10:00,85.26,85.33,85.12,85.33,19761.0,78.0312,78.0953,77.9031,78.0953,19761.0
2016-02-12 14:15:00,85.28,85.5,85.25,85.34,31968.0,78.0495,78.2509,78.0221,78.1045,31968.0
2016-02-12 14:20:00,85.34,85.35,85.24,85.34,35895.0,78.1045,78.1136,78.0129,78.1045,35895.0
2016-02-12 14:25:00,85.33,85.49,85.33,85.45,13341.0,78.0953,78.2417,78.0953,78.2051,13341.0
2016-02-12 14:30:00,85.43,85.44,85.38,85.38,9147.0,78.1868,78.196,78.1411,78.1411,9147.0
2016-02-12 14:35:00,85.38,85.38,85.3,85.33,18246.0,78.1411,78.1411,78.0678,78.0953,18246.0
2016-02-12 14:40:00,85.31,85.35,85.22,85.34,24846.0,78.077,78.1136,77.9946,78.1045,24846.0
2016-02-12 14:45:00,85.35,85.43,85.22,85.23,14979.0,78.1136,78.1868,77.9946,78.0038,14979.0
2016-02-12 14:50:00,85.23,85.39,85.21,85.35,26115.0,78.0038,78.1502,77.9855,78.1136,26115.0
2016-02-12 14:55:00,85.34,85.36,85.18,85.2,17094.0,78.1045,78.1228,77.958,77.9763,17094.0
2016-02-12 15:00:00,85.18,85.2,85.1,85.14,14922.0,77.958,77.9763,77.8848,77.9214,14922.0
2016-02-12 15:05:00,85.16,85.36,85.12,85.24,17130.0,77.9397,78.1228,77.9031,78.0129,17130.0
2016-02-12 15:10:00,85.24,85.31,85.24,85.27,11400.0,78.0129,78.077,78.0129,78.0404,11400.0
2016-02-12 15:15:00,85.28,85.42,85.28,85.42,12600.0,78.0495,78.1777,78.0495,78.1777,12600.0
2016-02-12 15:20:00,85.46,85.46,85.38,85.42,15378.0,78.2143,78.2143,78.1411,78.1777,15378.0
2016-02-12 15:25:00,85.39,85.58,85.39,85.51,22800.0,78.1502,78.3241,78.1502,78.26,22800.0
2016-02-12 15:30:00,85.54,85.55,85.37,85.37,50526.0,78.2875,78.2966,78.1319,78.1319,50526.0
2016-02-12 15:35:00,85.39,85.44,85.35,85.39,45381.0,78.1502,78.196,78.1136,78.1502,45381.0
2016-02-12 15:40:00,85.4,85.49,85.33,85.41,57240.0,78.1594,78.2417,78.0953,78.1685,57240.0
2016-02-12 15:45:00,85.38,85.57,85.36,85.54,22365.0,78.1411,78.315,78.1228,78.2875,22365.0
2016-02-12 15:50:00,85.54,85.55,85.46,85.54,41874.0,78.2875,78.2966,78.2143,78.2875,41874.0
2016-02-12 15:55:00,85.57,85.66,85.49,85.56,78423.0,78.315,78.3973,78.2417,78.3058,78423.0
2016-02-16 09:30:00,86.35,86.63,86.02,86.35,33192.0,79.0288,79.2851,78.7268,79.0288,33192.0
2016-02-16 09:35:00,86.6,86.6,85.67,85.84,16200.0,79.2576,79.2576,78.4065,78.5621,16200.0
2016-02-16 09:40:00,85.99,86.63,85.87,86.61,4371.0,78.6993,79.2851,78.5895,79.2668,4371.0
2016-02-16 09:45:00,86.62,86.62,85.76,85.76,7350.0,79.2759,79.2759,78.4888,78.4888,7350.0
2016-02-16 09:50:00,85.84,85.84,85.54,85.72,4422.0,78.5621,78.5621,78.2875,78.4522,4422.0
2016-02-16 09:55:00,85.6,85.64,85.26,85.26,20082.0,78.3424,78.379,78.0312,78.0312,20082.0
2016-02-16 10:00:00,85.2,85.27,85.09,85.09,5505.0,77.9763,78.0404,77.8756,77.8756,5505.0
2016-02-16 10:05:00,85.0,85.16,84.89,85.04,10398.0,77.7933,77.9397,77.6926,77.8299,10398.0
2016-02-16 10:10:00,85.18,85.26,84.97,85.1,10266.0,77.958,78.0312,77.7658,77.8848,10266.0
2016-02-16 10:15:00,85.1,85.37,85.09,85.33,15600.0,77.8848,78.1319,77.8756,78.0953,15600.0
2016-02-16 10:20:00,85.33,85.78,85.27,85.48,17400.0,78.0953,78.5071,78.0404,78.2326,17400.0
2016-02-16 10:25:00,85.48,85.53,85.18,85.2,17094.0,78.2326,78.2783,77.958,77.9763,17094.0
2016-02-16 10:30:00,85.19,85.43,85.06,85.43,15270.0,77.9672,78.1868,77.8482,78.1868,15270.0
2016-02-16 10:35:00,85.6,85.74,85.46,85.46,2400.0,78.3424,78.4705,78.2143,78.2143,2400.0
2016-02-16 10:40:00,85.54,85.68,85.54,85.61,8400.0,78.2875,78.4156,78.2875,78.3516,8400.0
2016-02-16 10:45:00,85.55,85.63,85.49,85.61,7248.0,78.2966,78.3699,78.2417,78.3516,7248.0
2016-02-16 10:50:00,85.6,85.6,85.41,85.41,1200.0,78.3424,78.3424,78.1685,78.1685,1200.0
2016-02-16 10:55:00,85.39,85.44,85.21,85.44,9138.0,78.1502,78.196,77.9855,78.196,9138.0
2016-02-16 11:00:00,85.45,85.52,85.35,85.52,2700.0,78.2051,78.2692,78.1136,78.2692,2700.0
2016-02-16 11:05:00,85.33,85.33,85.02,85.02,7206.0,78.0953,78.0953,77.8116,77.8116,7206.0
2016-02-16 11:10:00,85.04,85.16,84.99,85.16,12063.0,77.8299,77.9397,77.7841,77.9397,12063.0
2016-02-16 11:15:00,85.18,85.48,85.15,85.48,12777.0,77.958,78.2326,77.9306,78.2326,12777.0
2016-02-16 11:20:00,85.48,85.63,85.4,85.4,9300.0,78.2326,78.3699,78.1594,78.1594,9300.0
2016-02-16 11:25:00,85.45,85.68,85.45,85.68,9375.0,78.2051,78.4156,78.2051,78.4156,9375.0
2016-02-16 11:30:00,85.6,85.67,85.52,85.62,7200.0,78.3424,78.4065,78.2692,78.3607,7200.0
2016-02-16 11:35:00,85.68,85.69,85.61,85.69,2400.0,78.4156,78.4248,78.3516,78.4248,2400.0
2016-02-16 11:40:00,85.69,85.69,85.56,85.56,4800.0,78.4248,78.4248,78.3058,78.3058,4800.0
2016-02-16 11:45:00,85.44,85.47,85.38,85.41,5562.0,78.196,78.2234,78.1411,78.1685,5562.0
2016-02-16 11:50:00,85.46,85.71,85.46,85.71,7206.0,78.2143,78.4431,78.2143,78.4431,7206.0
2016-02-16 11:55:00,85.74,85.89,85.74,85.76,2550.0,78.4705,78.6078,78.4705,78.4888,2550.0
2016-02-16 12:00:00,85.83,85.96,85.73,85.93,63474.0,78.5529,78.6719,78.4614,78.6444,63474.0
2016-02-16 12:05:00,85.89,85.99,85.74,85.82,21267.0,78.6078,78.6993,78.4705,78.5438,21267.0
2016-02-16 12:10:00,85.84,85.84,85.67,85.7,4470.0,78.5621,78.5621,78.4065,78.4339,4470.0
2016-02-16 12:15:00,85.68,85.92,85.68,85.92,6810.0,78.4156,78.6353,78.4156,78.6353,6810.0
2016-02-16 12:20:00,85.96,85.96,85.91,85.95,3900.0,78.6719,78.6719,78.6261,78.6627,3900.0
2016-02-16 12:25:00,85.84,86.02,85.84,85.98,8400.0,78.5621,78.7268,78.5621,78.6902,8400.0
2016-02-16 12:30:00,86.04,86.04,85.97,86.01,1590.0,78.7451,78.7451,78.681,78.7176,1590.0
2016-02-16 12:35:00,85.93,86.04,85.92,86.04,5700.0,78.6444,78.7451,78.6353,78.7451,5700.0
2016-02-16 12:40:00,86.01,86.02,85.88,85.89,4950.0,78.7176,78.7268,78.5987,78.6078,4950.0
2016-02-16 12:45:00,85.89,86.0,85.89,86.0,6486.0,78.6078,78.7085,78.6078,78.7085,6486.0
2016-02-16 12:50:00,85.99,86.07,85.93,86.07,4866.0,78.6993,78.7726,78.6444,78.7726,4866.0
2016-02-16 12:55:00,86.19,86.19,86.15,86.17,1500.0,78.8824,78.8824,78.8458,78.8641,1500.0
2016-02-16 13:00:00,86.12,86.19,86.11,86.19,5400.0,78.8183,78.8824,78.8092,78.8824,5400.0
2016-02-16 13:05:00,86.12,86.26,86.12,86.19,11367.0,78.8183,78.9465,78.8183,78.8824,11367.0
2016-02-16 13:10:00,86.22,86.32,86.16,86.16,14997.0,78.9098,79.0014,78.8549,78.8549,14997.0
2016-02-16 13:15:00,86.22,86.31,86.22,86.31,2154.0,78.9098,78.9922,78.9098,78.9922,2154.0
2016-02-16 13:20:00,86.31,86.33,86.25,86.31,10284.0,78.9922,79.0105,78.9373,78.9922,10284.0
2016-02-16 13:25:00,86.33,86.37,86.3,86.34,4758.0,79.0105,79.0471,78.9831,79.0197,4758.0
2016-02-16 13:30:00,86.29,86.34,86.23,86.32,9600.0,78.9739,79.0197,78.919,79.0014,9600.0
2016-02-16 13:35:00,86.35,86.35,86.25,86.25,1800.0,79.0288,79.0288,78.9373,78.9373,1800.0
2016-02-16 13:40:00,86.29,86.33,86.23,86.32,10752.0,78.9739,79.0105,78.919,79.0014,10752.0
2016-02-16 13:45:00,86.29,86.39,86.28,86.39,9519.0,78.9739,79.0654,78.9648,79.0654,9519.0
2016-02-16 13:50:00,86.4,86.51,86.34,86.5,36378.0,79.0746,79.1753,79.0197,79.1661,36378.0
2016-02-16 13:55:00,86.45,86.53,86.42,86.44,9291.0,79.1203,79.1936,79.0929,79.1112,9291.0
2016-02-16 14:00:00,86.51,86.58,86.49,86.52,20796.0,79.1753,79.2393,79.157,79.1844,20796.0
2016-02-16 14:05:00,86.55,86.63,86.49,86.49,24930.0,79.2119,79.2851,79.157,79.157,24930.0
2016-02-16 14:10:00,86.54,86.63,86.54,86.62,7224.0,79.2027,79.2851,79.2027,79.2759,7224.0
2016-02-16 14:15:00,86.61,86.7,86.61,86.69,28878.0,79.2668,79.3491,79.2668,79.34,28878.0
2016-02-16 14:20:00,86.7,86.73,86.64,86.67,12450.0,79.3491,79.3766,79.2942,79.3217,12450.0
2016-02-16 14:25:00,86.63,86.67,86.59,86.64,9012.0,79.2851,79.3217,79.2485,79.2942,9012.0
2016-02-16 14:30:00,86.69,86.79,86.65,86.68,28590.0,79.34,79.4315,79.3034,79.3308,28590.0
2016-02-16 14:35:00,86.69,86.71,86.5,86.51,13854.0,79.34,79.3583,79.1661,79.1753,13854.0
2016-02-16 14:40:00,86.59,86.68,86.57,86.64,10515.0,79.2485,79.3308,79.2302,79.2942,10515.0
2016-02-16 14:45:00,86.64,86.64,86.56,86.56,6300.0,79.2942,79.2942,79.221,79.221,6300.0
2016-02-16 14:50:00,86.56,86.57,86.38,86.38,16143.0,79.221,79.2302,79.0563,79.0563,16143.0
2016-02-16 14:55:00,86.42,86.43,86.31,86.42,16011.0,79.0929,79.102,78.9922,79.0929,16011.0
2016-02-16 15:00:00,86.46,86.47,86.36,86.36,6609.0,79.1295,79.1386,79.038,79.038,6609.0
2016-02-16 15:05:00,86.37,86.37,86.17,86.19,20250.0,79.0471,79.0471,78.8641,78.8824,20250.0
2016-02-16 15:10:00,86.17,86.21,86.05,86.21,14430.0,78.8641,78.9007,78.7543,78.9007,14430.0
2016-02-16 15:15:00,86.2,86.4,86.19,86.34,15795.0,78.8915,79.0746,78.8824,79.0197,15795.0
2016-02-16 15:20:00,86.38,86.47,86.37,86.41,10839.0,79.0563,79.1386,79.0471,79.0837,10839.0
2016-02-16 15:25:00,86.41,86.51,86.37,86.51,14409.0,79.0837,79.1753,79.0471,79.1753,14409.0
2016-02-16 15:30:00,86.48,86.5,86.41,86.5,18441.0,79.1478,79.1661,79.0837,79.1661,18441.0
2016-02-16 15:35:00,86.52,86.59,86.44,86.44,16632.0,79.1844,79.2485,79.1112,79.1112,16632.0
2016-02-16 15:40:00,86.45,86.45,86.32,86.39,22167.0,79.1203,79.1203,79.0014,79.0654,22167.0
2016-02-16 15:45:00,86.39,86.39,86.23,86.34,50232.0,79.0654,79.0654,78.919,79.0197,50232.0
2016-02-16 15:50:00,86.35,86.48,86.29,86.45,75615.0,79.0288,79.1478,78.9739,79.1203,75615.0
2016-02-16 15:55:00,86.44,86.44,86.29,86.33,80004.0,79.1112,79.1112,78.9739,79.0105,80004.0
2016-02-17 09:30:00,87.26,87.54,87.22,87.54,26853.0,79.8617,80.1179,79.8251,80.1179,26853.0
2016-02-17 09:35:00,87.54,87.85,87.54,87.74,11412.0,80.1179,80.4016,80.1179,80.301,11412.0
2016-02-17 09:40:00,87.81,87.86,87.65,87.68,11916.0,80.365,80.4108,80.2186,80.2461,11916.0
2016-02-17 09:45:00,87.63,87.63,87.25,87.25,4800.0,80.2003,80.2003,79.8525,79.8525,4800.0
2016-02-17 09:50:00,87.33,87.33,87.12,87.15,9900.0,79.9257,79.9257,79.7335,79.761,9900.0
2016-02-17 09:55:00,87.18,87.33,87.17,87.25,11679.0,79.7884,79.9257,79.7793,79.8525,11679.0
2016-02-17 10:00:00,87.31,87.4,87.3,87.4,8370.0,79.9074,79.9898,79.8983,79.9898,8370.0
2016-02-17 10:05:00,87.49,87.58,87.33,87.47,15744.0,80.0722,80.1545,79.9257,80.0539,15744.0
2016-02-17 10:10:00,87.49,87.56,87.37,87.38,11220.0,80.0722,80.1362,79.9623,79.9715,11220.0
2016-02-17 10:15:00,87.41,87.45,87.26,87.45,12414.0,79.9989,80.0356,79.8617,80.0356,12414.0
2016-02-17 10:20:00,87.44,87.61,87.44,87.6,16986.0,80.0264,80.182,80.0264,80.1728,16986.0
2016-02-17 10:25:00,87.61,87.67,87.37,87.67,8541.0,80.182,80.2369,79.9623,80.2369,8541.0
2016-02-17 10:30:00,87.62,87.64,87.47,87.53,14076.0,80.1911,80.2094,80.0539,80.1088,14076.0
2016-02-17 10:35:00,87.5,87.59,87.38,87.38,16293.0,80.0813,80.1637,79.9715,79.9715,16293.0
2016-02-17 10:40:00,87.36,87.37,87.2,87.31,17112.0,79.9532,79.9623,79.8068,79.9074,17112.0
2016-02-17 10:45:00,87.29,87.34,87.05,87.05,7626.0,79.8891,79.9349,79.6695,79.6695,7626.0
2016-02-17 10:50:00,87.05,87.15,86.94,87.02,14544.0,79.6695,79.761,79.5688,79.642,14544.0
2016-02-17 10:55:00,87.02,87.22,87.02,87.14,6600.0,79.642,79.8251,79.642,79.7518,6600.0
2016-02-17 11:00:00,87.14,87.26,87.02,87.25,12405.0,79.7518,79.8617,79.642,79.8525,12405.0
2016-02-17 11:05:00,87.25,87.25,87.04,87.04,6300.0,79.8525,79.8525,79.6603,79.6603,6300.0
2016-02-17 11:10:00,87.04,87.05,86.61,86.61,23895.0,79.6603,79.6695,79.2668,79.2668,23895.0
2016-02-17 11:15:00,86.61,86.74,86.55,86.61,13608.0,79.2668,79.3858,79.2119,79.2668,13608.0
2016-02-17 11:20:00,86.64,86.64,86.37,86.49,12000.0,79.2942,79.2942,79.0471,79.157,12000.0
2016-02-17 11:25:00,86.43,86.69,86.38,86.63,24879.0,79.102,79.34,79.0563,79.2851,24879.0
2016-02-17 11:30:00,86.57,86.81,86.57,86.68,16332.0,79.2302,79.4498,79.2302,79.3308,16332.0
2016-02-17 11:35:00,86.71,86.77,86.59,86.59,9900.0,79.3583,79.4132,79.2485,79.2485,9900.0
2016-02-17 11:40:00,86.69,86.72,86.62,86.68,20943.0,79.34,79.3675,79.2759,79.3308,20943.0
2016-02-17 11:45:00,86.65,86.71,86.55,86.55,29205.0,79.3034,79.3583,79.2119,79.2119,29205.0
2016-02-17 11:50:00,86.49,86.57,86.42,86.44,13599.0,79.157,79.2302,79.0929,79.1112,13599.0
2016-02-17 11:55:00,86.4,86.43,86.32,86.38,15603.0,79.0746,79.102,79.0014,79.0563,15603.0
2016-02-17 12:00:00,86.46,86.46,86.16,86.18,18561.0,79.1295,79.1295,78.8549,78.8732,18561.0
2016-02-17 12:05:00,86.27,86.51,86.24,86.51,5667.0,78.9556,79.1753,78.9281,79.1753,5667.0
2016-02-17 12:10:00,86.56,86.58,86.42,86.42,13575.0,79.221,79.2393,79.0929,79.0929,13575.0
2016-02-17 12:15:00,86.41,86.47,86.36,86.36,9600.0,79.0837,79.1386,79.038,79.038,9600.0
2016-02-17 12:20:00,86.39,86.53,86.38,86.53,8751.0,79.0654,79.1936,79.0563,79.1936,8751.0
2016-02-17 12:25:00,86.53,86.67,86.53,86.62,14103.0,79.1936,79.3217,79.1936,79.2759,14103.0
2016-02-17 12:30:00,86.64,86.67,86.63,86.64,24909.0,79.2942,79.3217,79.2851,79.2942,24909.0
2016-02-17 12:35:00,86.64,86.68,86.21,86.36,41142.0,79.2942,79.3308,78.9007,79.038,41142.0
2016-02-17 12:40:00,86.41,86.47,86.29,86.29,3300.0,79.0837,79.1386,78.9739,78.9739,3300.0
2016-02-17 12:45:00,86.27,86.28,86.11,86.11,5700.0,78.9556,78.9648,78.8092,78.8092,5700.0
2016-02-17 12:50:00,86.14,86.17,86.03,86.06,27492.0,78.8366,78.8641,78.736,78.7634,27492.0
2016-02-17 12:55:00,86.07,86.12,86.04,86.1,11907.0,78.7726,78.8183,78.7451,78.8,11907.0
2016-02-17 13:00:00,86.12,86.15,86.1,86.15,28728.0,78.8183,78.8458,78.8,78.8458,28728.0
2016-02-17 13:05:00,86.18,86.2,86.07,86.07,18939.0,78.8732,78.8915,78.7726,78.7726,18939.0
2016-02-17 13:10:00,86.07,86.1,85.96,85.96,18159.0,78.7726,78.8,78.6719,78.6719,18159.0
2016-02-17 13:15:00,85.96,85.98,85.93,85.95,4800.0,78.6719,78.6902,78.6444,78.6627,4800.0
2016-02-17 13:20:00,85.95,85.98,85.9,85.91,15900.0,78.6627,78.6902,78.617,78.6261,15900.0
2016-02-17 13:25:00,85.89,85.94,85.87,85.91,18000.0,78.6078,78.6536,78.5895,78.6261,18000.0
2016-02-17 13:30:00,85.91,86.01,85.91,85.99,16062.0,78.6261,78.7176,78.6261,78.6993,16062.0
2016-02-17 13:35:00,86.0,86.0,85.92,85.95,23400.0,78.7085,78.7085,78.6353,78.6627,23400.0
2016-02-17 13:40:00,85.92,86.0,85.92,85.93,3594.0,78.6353,78.7085,78.6353,78.6444,3594.0
2016-02-17 13:45:00,85.94,85.97,85.93,85.94,9381.0,78.6536,78.681,78.6444,78.6536,9381.0
2016-02-17 13:50:00,85.93,85.99,85.88,85.93,12600.0,78.6444,78.6993,78.5987,78.6444,12600.0
2016-02-17 13:55:00,85.91,85.98,85.88,85.95,11100.0,78.6261,78.6902,78.5987,78.6627,11100.0
2016-02-17 14:00:00,85.92,86.04,85.9,85.99,8025.0,78.6353,78.7451,78.617,78.6993,8025.0
2016-02-17 14:05:00,86.01,86.3,86.01,86.24,9516.0,78.7176,78.9831,78.7176,78.9281,9516.0
2016-02-17 14:10:00,86.25,86.41,86.24,86.39,16200.0,78.9373,79.0837,78.9281,79.0654,16200.0
2016-02-17 14:15:00,86.39,86.6,86.36,86.44,15747.0,79.0654,79.2576,79.038,79.1112,15747.0
2016-02-17 14:20:00,86.47,86.66,86.47,86.52,25323.0,79.1386,79.3125,79.1386,79.1844,25323.0
2016-02-17 14:25:00,86.56,86.58,86.36,86.36,21213.0,79.221,79.2393,79.038,79.038,21213.0
2016-02-17 14:30:00,86.36,86.39,86.26,86.28,10575.0,79.038,79.0654,78.9465,78.9648,10575.0
2016-02-17 14:35:00,86.26,86.39,86.26,86.33,25605.0,78.9465,79.0654,78.9465,79.0105,25605.0
2016-02-17 14:40:00,86.26,86.36,86.26,86.32,28638.0,78.9465,79.038,78.9465,79.0014,28638.0
2016-02-17 14:45:00,86.34,86.36,86.2,86.3,33300.0,79.0197,79.038,78.8915,78.9831,33300.0
2016-02-17 14:50:00,86.33,86.34,86.19,86.31,9411.0,79.0105,79.0197,78.8824,78.9922,9411.0
2016-02-17 14:55:00,86.23,86.34,86.23,86.26,5205.0,78.919,79.0197,78.919,78.9465,5205.0
2016-02-17 15:00:00,86.3,86.35,86.1,86.27,27960.0,78.9831,79.0288,78.8,78.9556,27960.0
2016-02-17 15:05:00,86.3,86.42,86.3,86.41,14523.0,78.9831,79.0929,78.9831,79.0837,14523.0
2016-02-17 15:10:00,86.4,86.44,86.29,86.4,14673.0,79.0746,79.1112,78.9739,79.0746,14673.0
2016-02-17 15:15:00,86.36,86.57,86.36,86.52,16584.0,79.038,79.2302,79.038,79.1844,16584.0
2016-02-17 15:20:00,86.53,86.53,86.16,86.26,41514.0,79.1936,79.1936,78.8549,78.9465,41514.0
2016-02-17 15:25:00,86.23,86.4,86.18,86.39,21315.0,78.919,79.0746,78.8732,79.0654,21315.0
2016-02-17 15:30:00,86.38,86.43,86.18,86.21,16101.0,79.0563,79.102,78.8732,78.9007,16101.0
2016-02-17 15:35:00,86.19,86.39,86.16,86.38,22602.0,78.8824,79.0654,78.8549,79.0563,22602.0
2016-02-17 15:40:00,86.4,86.56,86.35,86.43,51297.0,79.0746,79.221,79.0288,79.102,51297.0
2016-02-17 15:45:00,86.46,86.47,86.36,86.42,33159.0,79.1295,79.1386,79.038,79.0929,33159.0
2016-02-17 15:50:00,86.4,86.4,86.35,86.4,52200.0,79.0746,79.0746,79.0288,79.0746,52200.0
2016-02-17 15:55:00,86.4,86.47,86.33,86.35,130035.0,79.0746,79.1386,79.0105,79.0288,130035.0
2016-02-18 09:30:00,86.36,86.47,86.09,86.09,26304.0,79.038,79.1386,78.7909,78.7909,26304.0
2016-02-18 09:35:00,86.09,86.16,85.76,85.95,9600.0,78.7909,78.8549,78.4888,78.6627,9600.0
2016-02-18 09:40:00,85.95,86.23,85.84,85.84,24759.0,78.6627,78.919,78.5621,78.5621,24759.0
2016-02-18 09:45:00,85.96,86.14,85.88,85.95,18564.0,78.6719,78.8366,78.5987,78.6627,18564.0
2016-02-18 09:50:00,86.07,86.25,86.02,86.04,6111.0,78.7726,78.9373,78.7268,78.7451,6111.0
2016-02-18 09:55:00,86.19,86.33,85.92,85.93,26610.0,78.8824,79.0105,78.6353,78.6444,26610.0
2016-02-18 10:00:00,86.0,86.06,85.49,85.88,59124.0,78.7085,78.7634,78.2417,78.5987,59124.0
2016-02-18 10:05:00,85.77,85.77,85.47,85.47,9663.0,78.498,78.498,78.2234,78.2234,9663.0
2016-02-18 10:10:00,85.46,85.75,85.44,85.75,29145.0,78.2143,78.4797,78.196,78.4797,29145.0
2016-02-18 10:15:00,85.75,85.97,85.62,85.68,13869.0,78.4797,78.681,78.3607,78.4156,13869.0
2016-02-18 10:20:00,85.68,85.91,85.64,85.9,13200.0,78.4156,78.6261,78.379,78.617,13200.0
2016-02-18 10:25:00,85.85,85.86,85.68,85.72,8403.0,78.5712,78.5804,78.4156,78.4522,8403.0
2016-02-18 10:30:00,85.66,85.85,85.53,85.77,23208.0,78.3973,78.5712,78.2783,78.498,23208.0
2016-02-18 10:35:00,85.64,85.72,85.35,85.72,20550.0,78.379,78.4522,78.1136,78.4522,20550.0
2016-02-18 10:40:00,85.72,85.85,85.72,85.81,11250.0,78.4522,78.5712,78.4522,78.5346,11250.0
2016-02-18 10:45:00,85.81,85.83,85.48,85.56,11706.0,78.5346,78.5529,78.2326,78.3058,11706.0
2016-02-18 10:50:00,85.55,85.56,85.43,85.43,12300.0,78.2966,78.3058,78.1868,78.1868,12300.0
2016-02-18 10:55:00,85.5,85.51,85.29,85.4,17673.0,78.2509,78.26,78.0587,78.1594,17673.0
2016-02-18 11:00:00,85.26,85.42,85.2,85.3,23994.0,78.0312,78.1777,77.9763,78.0678,23994.0
2016-02-18 11:05:00,85.35,85.44,85.17,85.27,17505.0,78.1136,78.196,77.9489,78.0404,17505.0
2016-02-18 11:10:00,85.29,85.41,85.29,85.35,8850.0,78.0587,78.1685,78.0587,78.1136,8850.0
2016-02-18 11:15:00,85.36,85.56,85.32,85.41,44100.0,78.1228,78.3058,78.0861,78.1685,44100.0
2016-02-18 11:20:00,85.36,85.37,85.12,85.12,3753.0,78.1228,78.1319,77.9031,77.9031,3753.0
2016-02-18 11:25:00,85.24,85.31,85.16,85.24,12330.0,78.0129,78.077,77.9397,78.0129,12330.0
2016-02-18 11:30:00,85.26,85.36,85.2,85.36,11385.0,78.0312,78.1228,77.9763,78.1228,11385.0
2016-02-18 11:35:00,85.34,85.43,85.25,85.33,23664.0,78.1045,78.1868,78.0221,78.0953,23664.0
2016-02-18 11:40:00,85.31,85.56,85.31,85.5,6000.0,78.077,78.3058,78.077,78.2509,6000.0
2016-02-18 11:45:00,85.55,85.55,85.33,85.33,4500.0,78.2966,78.2966,78.0953,78.0953,4500.0
2016-02-18 11:50:00,85.37,85.4,85.25,85.27,31521.0,78.1319,78.1594,78.0221,78.0404,31521.0
2016-02-18 11:55:00,85.33,85.46,85.25,85.46,9300.0,78.0953,78.2143,78.0221,78.2143,9300.0
2016-02-18 12:00:00,85.56,85.56,85.36,85.4,20274.0,78.3058,78.3058,78.1228,78.1594,20274.0
2016-02-18 12:05:00,85.42,85.43,85.26,85.26,34269.0,78.1777,78.1868,78.0312,78.0312,34269.0
2016-02-18 12:10:00,85.2,85.34,85.14,85.24,27522.0,77.9763,78.1045,77.9214,78.0129,27522.0
2016-02-18 12:15:00,85.15,85.18,85.08,85.14,15990.0,77.9306,77.958,77.8665,77.9214,15990.0
2016-02-18 12:20:00,85.12,85.28,85.12,85.19,21132.0,77.9031,78.0495,77.9031,77.9672,21132.0
2016-02-18 12:25:00,85.21,85.35,85.18,85.28,12882.0,77.9855,78.1136,77.958,78.0495,12882.0
2016-02-18 12:30:00,85.31,85.44,85.31,85.44,11970.0,78.077,78.196,78.077,78.196,11970.0
2016-02-18 12:35:00,85.42,85.48,85.32,85.32,11175.0,78.1777,78.2326,78.0861,78.0861,11175.0
2016-02-18 12:40:00,85.3,85.44,85.28,85.42,8409.0,78.0678,78.196,78.0495,78.1777,8409.0
2016-02-18 12:45:00,85.45,85.45,85.34,85.34,3300.0,78.2051,78.2051,78.1045,78.1045,3300.0
2016-02-18 12:50:00,85.41,85.52,85.41,85.41,7200.0,78.1685,78.2692,78.1685,78.1685,7200.0
2016-02-18 12:55:00,85.41,85.46,85.3,85.37,23790.0,78.1685,78.2143,78.0678,78.1319,23790.0
2016-02-18 13:00:00,85.44,85.52,85.43,85.46,3357.0,78.196,78.2692,78.1868,78.2143,3357.0
2016-02-18 13:05:00,85.46,85.46,85.39,85.44,3345.0,78.2143,78.2143,78.1502,78.196,3345.0
2016-02-18 13:10:00,85.38,85.38,85.32,85.32,3300.0,78.1411,78.1411,78.0861,78.0861,3300.0
2016-02-18 13:15:00,85.28,85.28,85.21,85.21,1800.0,78.0495,78.0495,77.9855,77.9855,1800.0
2016-02-18 13:20:00,85.27,85.29,85.17,85.2,9300.0,78.0404,78.0587,77.9489,77.9763,9300.0
2016-02-18 13:25:00,85.2,85.3,85.2,85.23,5823.0,77.9763,78.0678,77.9763,78.0038,5823.0
2016-02-18 13:30:00,85.26,85.3,85.22,85.27,5700.0,78.0312,78.0678,77.9946,78.0404,5700.0
2016-02-18 13:35:00,85.26,85.26,85.15,85.15,6585.0,78.0312,78.0312,77.9306,77.9306,6585.0
2016-02-18 13:40:00,85.15,85.2,85.15,85.15,7800.0,77.9306,77.9763,77.9306,77.9306,7800.0
2016-02-18 13:45:00,85.21,85.24,85.08,85.09,11298.0,77.9855,78.0129,77.8665,77.8756,11298.0
2016-02-18 13:50:00,85.05,85.25,85.03,85.25,11163.0,77.839,78.0221,77.8207,78.0221,11163.0
2016-02-18 13:55:00,85.27,85.28,85.23,85.26,7500.0,78.0404,78.0495,78.0038,78.0312,7500.0
2016-02-18 14:00:00,85.29,85.38,85.29,85.38,7353.0,78.0587,78.1411,78.0587,78.1411,7353.0
2016-02-18 14:05:00,85.37,85.4,85.34,85.34,6900.0,78.1319,78.1594,78.1045,78.1045,6900.0
2016-02-18 14:10:00,85.35,85.39,85.32,85.35,8700.0,78.1136,78.1502,78.0861,78.1136,8700.0
2016-02-18 14:15:00,85.33,85.4,85.27,85.37,22029.0,78.0953,78.1594,78.0404,78.1319,22029.0
2016-02-18 14:20:00,85.35,85.44,85.35,85.4,7500.0,78.1136,78.196,78.1136,78.1594,7500.0
2016-02-18 14:25:00,85.38,85.39,85.35,85.35,2130.0,78.1411,78.1502,78.1136,78.1136,2130.0
2016-02-18 14:30:00,85.41,85.48,85.37,85.37,20601.0,78.1685,78.2326,78.1319,78.1319,20601.0
2016-02-18 14:35:00,85.43,85.52,85.4,85.41,18687.0,78.1868,78.2692,78.1594,78.1685,18687.0
2016-02-18 14:40:00,85.46,85.6,85.45,85.56,13350.0,78.2143,78.3424,78.2051,78.3058,13350.0
2016-02-18 14:45:00,85.48,85.52,85.41,85.43,6600.0,78.2326,78.2692,78.1685,78.1868,6600.0
2016-02-18 14:50:00,85.39,85.49,85.39,85.43,9900.0,78.1502,78.2417,78.1502,78.1868,9900.0
2016-02-18 14:55:00,85.44,85.63,85.44,85.55,14832.0,78.196,78.3699,78.196,78.2966,14832.0
2016-02-18 15:00:00,85.49,85.6,85.49,85.56,8436.0,78.2417,78.3424,78.2417,78.3058,8436.0
2016-02-18 15:05:00,85.53,85.53,85.35,85.35,7500.0,78.2783,78.2783,78.1136,78.1136,7500.0
2016-02-18 15:10:00,85.41,85.45,85.16,85.24,20931.0,78.1685,78.2051,77.9397,78.0129,20931.0
2016-02-18 15:15:00,85.28,85.4,85.28,85.36,5100.0,78.0495,78.1594,78.0495,78.1228,5100.0
2016-02-18 15:20:00,85.36,85.38,85.12,85.22,20823.0,78.1228,78.1411,77.9031,77.9946,20823.0
2016-02-18 15:25:00,85.19,85.25,85.1,85.16,7800.0,77.9672,78.0221,77.8848,77.9397,7800.0
2016-02-18 15:30:00,85.17,85.25,85.0,85.01,59562.0,77.9489,78.0221,77.7933,77.8024,59562.0
2016-02-18 15:35:00,85.03,85.1,84.98,85.03,39309.0,77.8207,77.8848,77.775,77.8207,39309.0
2016-02-18 15:40:00,84.99,85.02,84.78,84.84,46467.0,77.7841,77.8116,77.5919,77.6468,46467.0
2016-02-18 15:45:00,84.85,84.88,84.78,84.8,55050.0,77.656,77.6835,77.5919,77.6102,55050.0
2016-02-18 15:50:00,84.82,84.93,84.8,84.89,76890.0,77.6285,77.7292,77.6102,77.6926,76890.0
2016-02-18 15:55:00,84.89,85.01,84.87,84.95,109131.0,77.6926,77.8024,77.6743,77.7475,109131.0
2016-02-19 09:30:00,84.82,84.84,84.64,84.64,85608.0,77.6285,77.6468,77.4638,77.4638,85608.0
2016-02-19 09:35:00,84.74,84.74,84.28,84.28,3300.0,77.5553,77.5553,77.1343,77.1343,3300.0
2016-02-19 09:40:00,84.26,84.45,84.26,84.33,4116.0,77.116,77.2899,77.116,77.1801,4116.0
2016-02-19 09:45:00,84.49,84.8,84.49,84.65,10950.0,77.3265,77.6102,77.3265,77.473,10950.0
2016-02-19 09:50:00,84.67,84.83,84.67,84.71,3300.0,77.4913,77.6377,77.4913,77.5279,3300.0
2016-02-19 09:55:00,84.79,85.0,84.79,84.83,6600.0,77.6011,77.7933,77.6011,77.6377,6600.0
2016-02-19 10:00:00,84.78,84.79,84.67,84.71,8232.0,77.5919,77.6011,77.4913,77.5279,8232.0
2016-02-19 10:05:00,84.59,84.77,84.59,84.69,7281.0,77.418,77.5828,77.418,77.5096,7281.0
2016-02-19 10:10:00,84.77,84.94,84.73,84.89,2400.0,77.5828,77.7384,77.5462,77.6926,2400.0
2016-02-19 10:15:00,84.95,85.19,84.95,85.19,3000.0,77.7475,77.9672,77.7475,77.9672,3000.0
2016-02-19 10:20:00,85.32,85.52,85.32,85.51,4500.0,78.0861,78.2692,78.0861,78.26,4500.0
2016-02-19 10:25:00,85.39,85.42,85.24,85.24,4809.0,78.1502,78.1777,78.0129,78.0129,4809.0
2016-02-19 10:30:00,85.32,85.4,85.17,85.32,15600.0,78.0861,78.1594,77.9489,78.0861,15600.0
2016-02-19 10:35:00,85.36,85.54,85.24,85.28,15384.0,78.1228,78.2875,78.0129,78.0495,15384.0
2016-02-19 10:40:00,85.21,85.21,84.99,85.01,3996.0,77.9855,77.9855,77.7841,77.8024,3996.0
2016-02-19 10:45:00,85.01,85.14,84.98,85.09,9300.0,77.8024,77.9214,77.775,77.8756,9300.0
2016-02-19 10:50:00,85.07,85.07,85.07,85.07,300.0,77.8573,77.8573,77.8573,77.8573,300.0
2016-02-19 10:55:00,85.02,85.07,84.9,84.9,8904.0,77.8116,77.8573,77.7018,77.7018,8904.0
2016-02-19 11:00:00,84.72,84.9,84.71,84.9,8931.0,77.537,77.7018,77.5279,77.7018,8931.0
2016-02-19 11:05:00,84.78,84.84,84.7,84.84,4485.0,77.5919,77.6468,77.5187,77.6468,4485.0
2016-02-19 11:10:00,84.93,84.98,84.87,84.87,4800.0,77.7292,77.775,77.6743,77.6743,4800.0
2016-02-19 11:15:00,84.83,84.96,84.77,84.91,8979.0,77.6377,77.7567,77.5828,77.7109,8979.0
2016-02-19 11:20:00,84.95,85.0,84.94,84.95,6870.0,77.7475,77.7933,77.7384,77.7475,6870.0
2016-02-19 11:25:00,84.86,85.1,84.86,85.1,6570.0,77.6652,77.8848,77.6652,77.8848,6570.0
2016-02-19 11:30:00,85.09,85.18,85.04,85.1,8406.0,77.8756,77.958,77.8299,77.8848,8406.0
2016-02-19 11:35:00,85.1,85.1,84.88,84.88,2700.0,77.8848,77.8848,77.6835,77.6835,2700.0
2016-02-19 11:40:00,84.96,84.97,84.86,84.87,14208.0,77.7567,77.7658,77.6652,77.6743,14208.0
2016-02-19 11:45:00,84.84,84.86,84.61,84.64,3966.0,77.6468,77.6652,77.4363,77.4638,3966.0
2016-02-19 11:50:00,84.61,84.8,84.55,84.8,11418.0,77.4363,77.6102,77.3814,77.6102,11418.0
2016-02-19 11:55:00,84.83,84.9,84.76,84.76,3600.0,77.6377,77.7018,77.5736,77.5736,3600.0
2016-02-19 12:00:00,84.73,84.9,84.73,84.78,6600.0,77.5462,77.7018,77.5462,77.5919,6600.0
2016-02-19 12:05:00,84.83,84.96,84.83,84.96,2700.0,77.6377,77.7567,77.6377,77.7567,2700.0
2016-02-19 12:10:00,84.9,84.95,84.82,84.95,8514.0,77.7018,77.7475,77.6285,77.7475,8514.0
2016-02-19 12:15:00,85.0,85.0,84.73,84.73,7476.0,77.7933,77.7933,77.5462,77.5462,7476.0
2016-02-19 12:20:00,84.7,84.81,84.63,84.81,5400.0,77.5187,77.6194,77.4547,77.6194,5400.0
2016-02-19 12:25:00,84.76,84.92,84.76,84.91,4500.0,77.5736,77.7201,77.5736,77.7109,4500.0
2016-02-19 12:30:00,84.88,84.88,84.79,84.83,3900.0,77.6835,77.6835,77.6011,77.6377,3900.0
2016-02-19 12:35:00,84.86,84.94,84.79,84.79,3900.0,77.6652,77.7384,77.6011,77.6011,3900.0
2016-02-19 12:40:00,84.83,84.92,84.79,84.83,8829.0,77.6377,77.7201,77.6011,77.6377,8829.0
2016-02-19 12:45:00,84.77,84.77,84.58,84.67,4197.0,77.5828,77.5828,77.4089,77.4913,4197.0
2016-02-19 12:50:00,84.63,84.71,84.6,84.67,40116.0,77.4547,77.5279,77.4272,77.4913,40116.0
2016-02-19 12:55:00,84.62,84.72,84.52,84.66,43842.0,77.4455,77.537,77.354,77.4821,43842.0
2016-02-19 13:00:00,84.67,84.76,84.61,84.61,31689.0,77.4913,77.5736,77.4363,77.4363,31689.0
2016-02-19 13:05:00,84.65,84.78,84.62,84.62,5700.0,77.473,77.5919,77.4455,77.4455,5700.0
2016-02-19 13:10:00,84.54,84.64,84.5,84.54,47685.0,77.3723,77.4638,77.3357,77.3723,47685.0
2016-02-19 13:15:00,84.5,84.69,84.5,84.53,7500.0,77.3357,77.5096,77.3357,77.3631,7500.0
2016-02-19 13:20:00,84.62,84.62,84.51,84.55,3300.0,77.4455,77.4455,77.3448,77.3814,3300.0
2016-02-19 13:25:00,84.45,84.72,84.45,84.65,45087.0,77.2899,77.537,77.2899,77.473,45087.0
2016-02-19 13:30:00,84.63,84.74,84.58,84.74,13266.0,77.4547,77.5553,77.4089,77.5553,13266.0
2016-02-19 13:35:00,84.67,84.86,84.67,84.82,10800.0,77.4913,77.6652,77.4913,77.6285,10800.0
2016-02-19 13:40:00,84.8,84.8,84.78,84.79,600.0,77.6102,77.6102,77.5919,77.6011,600.0
2016-02-19 13:45:00,84.71,84.71,84.65,84.69,2700.0,77.5279,77.5279,77.473,77.5096,2700.0
2016-02-19 13:50:00,84.73,84.84,84.72,84.78,10200.0,77.5462,77.6468,77.537,77.5919,10200.0
2016-02-19 13:55:00,84.82,84.93,84.76,84.93,6351.0,77.6285,77.7292,77.5736,77.7292,6351.0
2016-02-19 14:00:00,84.93,84.93,84.78,84.78,8817.0,77.7292,77.7292,77.5919,77.5919,8817.0
2016-02-19 14:05:00,84.84,85.07,84.83,85.04,13080.0,77.6468,77.8573,77.6377,77.8299,13080.0
2016-02-19 14:10:00,85.05,85.05,84.88,84.92,20745.0,77.839,77.839,77.6835,77.7201,20745.0
2016-02-19 14:15:00,84.96,85.16,84.96,85.13,12315.0,77.7567,77.9397,77.7567,77.9123,12315.0
2016-02-19 14:20:00,85.12,85.25,85.1,85.2,45435.0,77.9031,78.0221,77.8848,77.9763,45435.0
2016-02-19 14:25:00,85.19,85.28,85.06,85.07,16155.0,77.9672,78.0495,77.8482,77.8573,16155.0
2016-02-19 14:30:00,85.09,85.18,85.03,85.11,17556.0,77.8756,77.958,77.8207,77.894,17556.0
2016-02-19 14:35:00,85.13,85.17,85.01,85.05,9000.0,77.9123,77.9489,77.8024,77.839,9000.0
2016-02-19 14:40:00,84.95,85.1,84.93,85.04,16200.0,77.7475,77.8848,77.7292,77.8299,16200.0
2016-02-19 14:45:00,85.09,85.25,85.02,85.2,9714.0,77.8756,78.0221,77.8116,77.9763,9714.0
2016-02-19 14:50:00,85.16,85.27,85.15,85.21,13671.0,77.9397,78.0404,77.9306,77.9855,13671.0
2016-02-19 14:55:00,85.25,85.3,85.09,85.16,26928.0,78.0221,78.0678,77.8756,77.9397,26928.0
2016-02-19 15:00:00,85.12,85.38,85.12,85.31,18027.0,77.9031,78.1411,77.9031,78.077,18027.0
2016-02-19 15:05:00,85.25,85.32,85.25,85.32,6600.0,78.0221,78.0861,78.0221,78.0861,6600.0
2016-02-19 15:10:00,85.34,85.34,85.18,85.26,44133.0,78.1045,78.1045,77.958,78.0312,44133.0
2016-02-19 15:15:00,85.31,85.35,85.25,85.3,5406.0,78.077,78.1136,78.0221,78.0678,5406.0
2016-02-19 15:20:00,85.26,85.4,85.23,85.27,13605.0,78.0312,78.1594,78.0038,78.0404,13605.0
2016-02-19 15:25:00,85.28,85.44,85.24,85.37,23400.0,78.0495,78.196,78.0129,78.1319,23400.0
2016-02-19 15:30:00,85.44,85.44,85.27,85.43,42399.0,78.196,78.196,78.0404,78.1868,42399.0
2016-02-19 15:35:00,85.39,85.39,85.19,85.26,51186.0,78.1502,78.1502,77.9672,78.0312,51186.0
2016-02-19 15:40:00,85.29,85.4,85.29,85.4,11337.0,78.0587,78.1594,78.0587,78.1594,11337.0
2016-02-19 15:45:00,85.35,85.37,85.15,85.28,38232.0,78.1136,78.1319,77.9306,78.0495,38232.0
2016-02-19 15:50:00,85.32,85.39,85.21,85.27,30969.0,78.0861,78.1502,77.9855,78.0404,30969.0
2016-02-19 15:55:00,85.26,85.3,85.11,85.2,124956.0,78.0312,78.0678,77.894,77.9763,124956.0
2016-02-22 09:30:00,85.89,86.41,85.88,86.17,32394.0,78.6078,79.0837,78.5987,78.8641,32394.0
2016-02-22 09:35:00,86.33,86.41,86.08,86.24,11664.0,79.0105,79.0837,78.7817,78.9281,11664.0
2016-02-22 09:40:00,86.29,86.32,86.1,86.2,35598.0,78.9739,79.0014,78.8,78.8915,35598.0
2016-02-22 09:45:00,86.15,86.21,85.98,86.13,9369.0,78.8458,78.9007,78.6902,78.8275,9369.0
2016-02-22 09:50:00,86.11,86.35,86.05,86.13,14757.0,78.8092,79.0288,78.7543,78.8275,14757.0
2016-02-22 09:55:00,86.13,86.23,86.11,86.17,3600.0,78.8275,78.919,78.8092,78.8641,3600.0
2016-02-22 10:00:00,86.04,86.41,86.04,86.4,8958.0,78.7451,79.0837,78.7451,79.0746,8958.0
2016-02-22 10:05:00,86.3,86.4,86.16,86.32,17364.0,78.9831,79.0746,78.8549,79.0014,17364.0
2016-02-22 10:10:00,86.37,86.44,86.32,86.38,5700.0,79.0471,79.1112,79.0014,79.0563,5700.0
2016-02-22 10:15:00,86.38,86.38,86.17,86.3,6858.0,79.0563,79.0563,78.8641,78.9831,6858.0
2016-02-22 10:20:00,86.3,86.5,86.28,86.5,9033.0,78.9831,79.1661,78.9648,79.1661,9033.0
2016-02-22 10:25:00,86.43,86.58,86.36,86.36,5109.0,79.102,79.2393,79.038,79.038,5109.0
2016-02-22 10:30:00,86.34,86.53,86.34,86.38,6630.0,79.0197,79.1936,79.0197,79.0563,6630.0
2016-02-22 10:35:00,86.33,86.39,86.27,86.33,6300.0,79.0105,79.0654,78.9556,79.0105,6300.0
2016-02-22 10:40:00,86.34,86.37,86.26,86.37,10800.0,79.0197,79.0471,78.9465,79.0471,10800.0
2016-02-22 10:45:00,86.41,86.43,86.28,86.29,14775.0,79.0837,79.102,78.9648,78.9739,14775.0
2016-02-22 10:50:00,86.31,86.39,86.25,86.3,17316.0,78.9922,79.0654,78.9373,78.9831,17316.0
2016-02-22 10:55:00,86.27,86.31,86.15,86.19,12918.0,78.9556,78.9922,78.8458,78.8824,12918.0
2016-02-22 11:00:00,86.2,86.22,86.13,86.22,7500.0,78.8915,78.9098,78.8275,78.9098,7500.0
2016-02-22 11:05:00,86.19,86.19,86.06,86.11,5019.0,78.8824,78.8824,78.7634,78.8092,5019.0
2016-02-22 11:10:00,86.11,86.18,85.96,86.04,7200.0,78.8092,78.8732,78.6719,78.7451,7200.0
2016-02-22 11:15:00,86.04,86.05,85.96,86.02,7200.0,78.7451,78.7543,78.6719,78.7268,7200.0
2016-02-22 11:20:00,86.05,86.06,85.73,85.77,16197.0,78.7543,78.7634,78.4614,78.498,16197.0
2016-02-22 11:25:00,85.86,85.97,85.76,85.83,15963.0,78.5804,78.681,78.4888,78.5529,15963.0
2016-02-22 11:30:00,85.86,85.9,85.77,85.82,30405.0,78.5804,78.617,78.498,78.5438,30405.0
2016-02-22 11:35:00,85.87,85.93,85.87,85.9,27483.0,78.5895,78.6444,78.5895,78.617,27483.0
2016-02-22 11:40:00,85.92,85.98,85.87,85.89,16986.0,78.6353,78.6902,78.5895,78.6078,16986.0
2016-02-22 11:45:00,85.89,85.93,85.82,85.88,11298.0,78.6078,78.6444,78.5438,78.5987,11298.0
2016-02-22 11:50:00,85.91,85.94,85.88,85.91,5541.0,78.6261,78.6536,78.5987,78.6261,5541.0
2016-02-22 11:55:00,85.92,86.07,85.92,86.07,4050.0,78.6353,78.7726,78.6353,78.7726,4050.0
2016-02-22 12:00:00,86.01,86.11,85.99,86.11,3435.0,78.7176,78.8092,78.6993,78.8092,3435.0
2016-02-22 12:05:00,86.08,86.09,85.89,85.9,10395.0,78.7817,78.7909,78.6078,78.617,10395.0
2016-02-22 12:10:00,85.84,85.85,85.8,85.85,5400.0,78.5621,78.5712,78.5255,78.5712,5400.0
2016-02-22 12:15:00,85.85,85.91,85.85,85.86,6450.0,78.5712,78.6261,78.5712,78.5804,6450.0
2016-02-22 12:20:00,85.9,85.96,85.8,85.9,24303.0,78.617,78.6719,78.5255,78.617,24303.0
2016-02-22 12:25:00,85.89,85.9,85.66,85.71,21150.0,78.6078,78.617,78.3973,78.4431,21150.0
2016-02-22 12:30:00,85.75,85.9,85.71,85.83,8331.0,78.4797,78.617,78.4431,78.5529,8331.0
2016-02-22 12:35:00,85.85,86.02,85.85,85.95,5700.0,78.5712,78.7268,78.5712,78.6627,5700.0
2016-02-22 12:40:00,85.81,85.85,85.75,85.75,4863.0,78.5346,78.5712,78.4797,78.4797,4863.0
2016-02-22 12:45:00,85.77,85.79,85.7,85.7,5526.0,78.498,78.5163,78.4339,78.4339,5526.0
2016-02-22 12:50:00,85.75,85.83,85.68,85.71,18300.0,78.4797,78.5529,78.4156,78.4431,18300.0
2016-02-22 12:55:00,85.71,85.71,85.64,85.65,12525.0,78.4431,78.4431,78.379,78.3882,12525.0
2016-02-22 13:00:00,85.69,85.69,85.64,85.67,5400.0,78.4248,78.4248,78.379,78.4065,5400.0
2016-02-22 13:05:00,85.66,85.71,85.63,85.67,11100.0,78.3973,78.4431,78.3699,78.4065,11100.0
2016-02-22 13:10:00,85.65,85.68,85.61,85.61,14886.0,78.3882,78.4156,78.3516,78.3516,14886.0
2016-02-22 13:15:00,85.62,85.72,85.6,85.72,27282.0,78.3607,78.4522,78.3424,78.4522,27282.0
2016-02-22 13:20:00,85.72,85.8,85.71,85.74,12606.0,78.4522,78.5255,78.4431,78.4705,12606.0
2016-02-22 13:25:00,85.73,85.85,85.73,85.85,10086.0,78.4614,78.5712,78.4614,78.5712,10086.0
2016-02-22 13:30:00,85.89,85.98,85.87,85.98,16266.0,78.6078,78.6902,78.5895,78.6902,16266.0
2016-02-22 13:35:00,85.95,86.15,85.92,86.14,11415.0,78.6627,78.8458,78.6353,78.8366,11415.0
2016-02-22 13:40:00,86.07,86.14,86.06,86.07,22368.0,78.7726,78.8366,78.7634,78.7726,22368.0
2016-02-22 13:45:00,86.1,86.19,86.07,86.17,11895.0,78.8,78.8824,78.7726,78.8641,11895.0
2016-02-22 13:50:00,86.19,86.29,86.18,86.29,3129.0,78.8824,78.9739,78.8732,78.9739,3129.0
2016-02-22 13:55:00,86.25,86.25,86.11,86.16,14100.0,78.9373,78.9373,78.8092,78.8549,14100.0
2016-02-22 14:00:00,86.14,86.16,86.09,86.11,12900.0,78.8366,78.8549,78.7909,78.8092,12900.0
2016-02-22 14:05:00,86.11,86.12,86.0,86.0,12600.0,78.8092,78.8183,78.7085,78.7085,12600.0
2016-02-22 14:10:00,86.0,86.0,85.96,85.99,6300.0,78.7085,78.7085,78.6719,78.6993,6300.0
2016-02-22 14:15:00,85.98,86.03,85.93,85.93,7200.0,78.6902,78.736,78.6444,78.6444,7200.0
2016-02-22 14:20:00,85.95,86.05,85.91,86.01,6726.0,78.6627,78.7543,78.6261,78.7176,6726.0
2016-02-22 14:25:00,85.99,86.05,85.97,86.01,9642.0,78.6993,78.7543,78.681,78.7176,9642.0
2016-02-22 14:30:00,86.01,86.05,85.95,86.04,17358.0,78.7176,78.7543,78.6627,78.7451,17358.0
2016-02-22 14:35:00,86.11,86.15,86.08,86.12,13803.0,78.8092,78.8458,78.7817,78.8183,13803.0
2016-02-22 14:40:00,86.08,86.15,86.08,86.15,11631.0,78.7817,78.8458,78.7817,78.8458,11631.0
2016-02-22 14:45:00,86.12,86.2,86.12,86.14,10914.0,78.8183,78.8915,78.8183,78.8366,10914.0
2016-02-22 14:50:00,86.15,86.18,86.08,86.1,10500.0,78.8458,78.8732,78.7817,78.8,10500.0
2016-02-22 14:55:00,86.12,86.17,86.08,86.11,14019.0,78.8183,78.8641,78.7817,78.8092,14019.0
2016-02-22 15:00:00,86.14,86.17,86.0,86.03,13950.0,78.8366,78.8641,78.7085,78.736,13950.0
2016-02-22 15:05:00,86.01,86.08,85.97,86.0,59913.0,78.7176,78.7817,78.681,78.7085,59913.0
2016-02-22 15:10:00,86.03,86.17,86.02,86.15,14580.0,78.736,78.8641,78.7268,78.8458,14580.0
2016-02-22 15:15:00,86.17,86.17,86.03,86.05,10605.0,78.8641,78.8641,78.736,78.7543,10605.0
2016-02-22 15:20:00,86.06,86.18,86.0,86.04,20460.0,78.7634,78.8732,78.7085,78.7451,20460.0
2016-02-22 15:25:00,86.05,86.09,85.91,85.91,21000.0,78.7543,78.7909,78.6261,78.6261,21000.0
2016-02-22 15:30:00,85.9,85.96,85.77,85.8,17196.0,78.617,78.6719,78.498,78.5255,17196.0
2016-02-22 15:35:00,85.82,85.82,85.7,85.76,22650.0,78.5438,78.5438,78.4339,78.4888,22650.0
2016-02-22 15:40:00,85.77,86.04,85.77,85.95,18192.0,78.498,78.7451,78.498,78.6627,18192.0
2016-02-22 15:45:00,85.93,86.07,85.8,85.96,56031.0,78.6444,78.7726,78.5255,78.6719,56031.0
2016-02-22 15:50:00,85.96,86.01,85.85,85.91,33600.0,78.6719,78.7176,78.5712,78.6261,33600.0
2016-02-22 15:55:00,85.91,85.98,85.85,85.93,76416.0,78.6261,78.6902,78.5712,78.6444,76416.0
2016-02-23 09:30:00,86.06,86.54,86.03,86.13,30780.0,78.7634,79.2027,78.736,78.8275,30780.0
2016-02-23 09:35:00,86.1,86.23,85.53,85.67,25302.0,78.8,78.919,78.2783,78.4065,25302.0
2016-02-23 09:40:00,85.4,85.86,85.2,85.2,7839.0,78.1594,78.5804,77.9763,77.9763,7839.0
2016-02-23 09:45:00,85.39,85.69,85.38,85.44,18138.0,78.1502,78.4248,78.1411,78.196,18138.0
2016-02-23 09:50:00,85.56,85.74,85.5,85.56,11241.0,78.3058,78.4705,78.2509,78.3058,11241.0
2016-02-23 09:55:00,85.57,85.82,85.56,85.82,11460.0,78.315,78.5438,78.3058,78.5438,11460.0
2016-02-23 10:00:00,85.9,85.9,85.7,85.7,3000.0,78.617,78.617,78.4339,78.4339,3000.0
2016-02-23 10:05:00,85.61,85.61,85.17,85.17,6300.0,78.3516,78.3516,77.9489,77.9489,6300.0
2016-02-23 10:10:00,85.28,85.28,84.74,84.74,27525.0,78.0495,78.0495,77.5553,77.5553,27525.0
2016-02-23 10:15:00,84.71,84.86,84.6,84.69,20949.0,77.5279,77.6652,77.4272,77.5096,20949.0
2016-02-23 10:20:00,84.72,84.87,84.72,84.86,9408.0,77.537,77.6743,77.537,77.6652,9408.0
2016-02-23 10:25:00,84.87,84.91,84.83,84.83,4200.0,77.6743,77.7109,77.6377,77.6377,4200.0
2016-02-23 10:30:00,84.83,84.95,84.78,84.94,8496.0,77.6377,77.7475,77.5919,77.7384,8496.0
2016-02-23 10:35:00,84.97,85.11,84.9,85.01,5292.0,77.7658,77.894,77.7018,77.8024,5292.0
2016-02-23 10:40:00,85.05,85.09,84.98,85.01,6999.0,77.839,77.8756,77.775,77.8024,6999.0
2016-02-23 10:45:00,85.09,85.15,85.04,85.04,8100.0,77.8756,77.9306,77.8299,77.8299,8100.0
2016-02-23 10:50:00,85.04,85.11,84.99,85.03,2400.0,77.8299,77.894,77.7841,77.8207,2400.0
2016-02-23 10:55:00,85.1,85.1,84.9,84.97,3933.0,77.8848,77.8848,77.7018,77.7658,3933.0
2016-02-23 11:00:00,84.95,84.95,84.7,84.8,24678.0,77.7475,77.7475,77.5187,77.6102,24678.0
2016-02-23 11:05:00,84.73,84.93,84.73,84.73,12300.0,77.5462,77.7292,77.5462,77.5462,12300.0
2016-02-23 11:10:00,84.78,84.82,84.63,84.63,23853.0,77.5919,77.6285,77.4547,77.4547,23853.0
2016-02-23 11:15:00,84.63,84.79,84.63,84.7,31950.0,77.4547,77.6011,77.4547,77.5187,31950.0
2016-02-23 11:20:00,84.72,84.77,84.59,84.65,6750.0,77.537,77.5828,77.418,77.473,6750.0
2016-02-23 11:25:00,84.69,84.71,84.52,84.59,6150.0,77.5096,77.5279,77.354,77.418,6150.0
2016-02-23 11:30:00,84.59,84.61,84.51,84.56,12609.0,77.418,77.4363,77.3448,77.3906,12609.0
2016-02-23 11:35:00,84.59,84.86,84.54,84.86,5100.0,77.418,77.6652,77.3723,77.6652,5100.0
2016-02-23 11:40:00,84.88,84.92,84.75,84.89,12003.0,77.6835,77.7201,77.5645,77.6926,12003.0
2016-02-23 11:45:00,84.81,85.02,84.81,84.92,15603.0,77.6194,77.8116,77.6194,77.7201,15603.0
2016-02-23 11:50:00,84.91,85.09,84.91,85.01,2400.0,77.7109,77.8756,77.7109,77.8024,2400.0
2016-02-23 11:55:00,85.0,85.05,84.85,84.88,41028.0,77.7933,77.839,77.656,77.6835,41028.0
2016-02-23 12:00:00,84.83,84.84,84.8,84.8,4200.0,77.6377,77.6468,77.6102,77.6102,4200.0
2016-02-23 12:05:00,84.76,84.79,84.73,84.74,8400.0,77.5736,77.6011,77.5462,77.5553,8400.0
2016-02-23 12:10:00,84.75,84.84,84.75,84.82,7500.0,77.5645,77.6468,77.5645,77.6285,7500.0
2016-02-23 12:15:00,84.87,84.87,84.83,84.85,6900.0,77.6743,77.6743,77.6377,77.656,6900.0
2016-02-23 12:20:00,84.84,84.92,84.84,84.92,2100.0,77.6468,77.7201,77.6468,77.7201,2100.0
2016-02-23 12:25:00,84.89,85.04,84.89,85.02,20994.0,77.6926,77.8299,77.6926,77.8116,20994.0
2016-02-23 12:30:00,85.06,85.1,84.98,84.98,3600.0,77.8482,77.8848,77.775,77.775,3600.0
2016-02-23 12:35:00,84.94,85.12,84.94,85.04,20283.0,77.7384,77.9031,77.7384,77.8299,20283.0
2016-02-23 12:40:00,85.07,85.11,85.0,85.0,6600.0,77.8573,77.894,77.7933,77.7933,6600.0
2016-02-23 12:45:00,85.02,85.11,85.02,85.03,10272.0,77.8116,77.894,77.8116,77.8207,10272.0
2016-02-23 12:50:00,85.03,85.03,84.83,84.94,42381.0,77.8207,77.8207,77.6377,77.7384,42381.0
2016-02-23 12:55:00,84.94,85.24,84.9,85.24,48768.0,77.7384,78.0129,77.7018,78.0129,48768.0
2016-02-23 13:00:00,85.26,85.34,85.22,85.34,3999.0,78.0312,78.1045,77.9946,78.1045,3999.0
2016-02-23 13:05:00,85.31,85.34,85.22,85.26,26823.0,78.077,78.1045,77.9946,78.0312,26823.0
2016-02-23 13:10:00,85.34,85.49,85.32,85.49,4500.0,78.1045,78.2417,78.0861,78.2417,4500.0
2016-02-23 13:15:00,85.46,85.57,85.46,85.54,4473.0,78.2143,78.315,78.2143,78.2875,4473.0
2016-02-23 13:20:00,85.52,85.55,85.46,85.54,7200.0,78.2692,78.2966,78.2143,78.2875,7200.0
2016-02-23 13:25:00,85.55,85.55,85.5,85.55,1500.0,78.2966,78.2966,78.2509,78.2966,1500.0
2016-02-23 13:30:00,85.55,85.56,85.45,85.48,15426.0,78.2966,78.3058,78.2051,78.2326,15426.0
2016-02-23 13:35:00,85.42,85.43,85.27,85.33,11400.0,78.1777,78.1868,78.0404,78.0953,11400.0
2016-02-23 13:40:00,85.28,85.32,85.21,85.32,11073.0,78.0495,78.0861,77.9855,78.0861,11073.0
2016-02-23 13:45:00,85.31,85.36,85.24,85.24,6825.0,78.077,78.1228,78.0129,78.0129,6825.0
2016-02-23 13:50:00,85.25,85.29,85.24,85.27,5355.0,78.0221,78.0587,78.0129,78.0404,5355.0
2016-02-23 13:55:00,85.27,85.32,85.27,85.29,2700.0,78.0404,78.0861,78.0404,78.0587,2700.0
2016-02-23 14:00:00,85.32,85.33,85.19,85.33,18144.0,78.0861,78.0953,77.9672,78.0953,18144.0
2016-02-23 14:05:00,85.36,85.36,85.27,85.3,3432.0,78.1228,78.1228,78.0404,78.0678,3432.0
2016-02-23 14:10:00,85.32,85.38,85.32,85.34,1500.0,78.0861,78.1411,78.0861,78.1045,1500.0
2016-02-23 14:15:00,85.41,85.44,85.36,85.41,7905.0,78.1685,78.196,78.1228,78.1685,7905.0
2016-02-23 14:20:00,85.44,85.47,85.4,85.47,5100.0,78.196,78.2234,78.1594,78.2234,5100.0
2016-02-23 14:25:00,85.46,85.46,85.43,85.46,4032.0,78.2143,78.2143,78.1868,78.2143,4032.0
2016-02-23 14:30:00,85.44,85.5,85.44,85.49,7812.0,78.196,78.2509,78.196,78.2417,7812.0
2016-02-23 14:35:00,85.47,85.48,85.43,85.44,13950.0,78.2234,78.2326,78.1868,78.196,13950.0
2016-02-23 14:40:00,85.44,85.48,85.39,85.39,11112.0,78.196,78.2326,78.1502,78.1502,11112.0
2016-02-23 14:45:00,85.4,85.41,85.3,85.33,25176.0,78.1594,78.1685,78.0678,78.0953,25176.0
2016-02-23 14:50:00,85.34,85.36,85.24,85.28,8385.0,78.1045,78.1228,78.0129,78.0495,8385.0
2016-02-23 14:55:00,85.22,85.34,85.22,85.34,4194.0,77.9946,78.1045,77.9946,78.1045,4194.0
2016-02-23 15:00:00,85.3,85.34,85.18,85.18,7320.0,78.0678,78.1045,77.958,77.958,7320.0
2016-02-23 15:05:00,85.15,85.23,85.09,85.21,7500.0,77.9306,78.0038,77.8756,77.9855,7500.0
2016-02-23 15:10:00,85.15,85.2,84.95,85.03,42270.0,77.9306,77.9763,77.7475,77.8207,42270.0
2016-02-23 15:15:00,85.07,85.07,84.92,84.97,11910.0,77.8573,77.8573,77.7201,77.7658,11910.0
2016-02-23 15:20:00,84.97,84.98,84.86,84.86,16755.0,77.7658,77.775,77.6652,77.6652,16755.0
2016-02-23 15:25:00,84.86,84.94,84.86,84.89,14505.0,77.6652,77.7384,77.6652,77.6926,14505.0
2016-02-23 15:30:00,84.87,85.12,84.86,85.07,12978.0,77.6743,77.9031,77.6652,77.8573,12978.0
2016-02-23 15:35:00,85.08,85.16,84.97,85.07,18063.0,77.8665,77.9397,77.7658,77.8573,18063.0
2016-02-23 15:40:00,85.07,85.16,84.87,84.91,26925.0,77.8573,77.9397,77.6743,77.7109,26925.0
2016-02-23 15:45:00,84.97,84.97,84.88,84.92,25863.0,77.7658,77.7658,77.6835,77.7201,25863.0
2016-02-23 15:50:00,84.96,85.0,84.91,84.94,28161.0,77.7567,77.7933,77.7109,77.7384,28161.0
2016-02-23 15:55:00,84.96,84.96,84.85,84.89,70821.0,77.7567,77.7567,77.656,77.6926,70821.0
2016-02-24 09:30:00,84.26,84.51,84.0,84.0,12546.0,77.116,77.3448,76.8781,76.8781,12546.0
2016-02-24 09:35:00,83.99,84.41,83.99,84.19,7017.0,76.8689,77.2533,76.8689,77.052,7017.0
2016-02-24 09:40:00,84.11,84.36,84.08,84.11,4545.0,76.9787,77.2075,76.9513,76.9787,4545.0
2016-02-24 09:45:00,84.34,84.34,84.05,84.16,3687.0,77.1892,77.1892,76.9238,77.0245,3687.0
2016-02-24 09:50:00,84.0,84.11,83.93,84.11,10332.0,76.8781,76.9787,76.814,76.9787,10332.0
2016-02-24 09:55:00,84.14,84.49,84.0,84.49,12834.0,77.0062,77.3265,76.8781,77.3265,12834.0
2016-02-24 10:00:00,84.33,84.67,84.21,84.67,17742.0,77.1801,77.4913,77.0703,77.4913,17742.0
2016-02-24 10:05:00,84.67,84.97,84.66,84.93,18930.0,77.4913,77.7658,77.4821,77.7292,18930.0
2016-02-24 10:10:00,84.92,85.01,84.64,84.79,7791.0,77.7201,77.8024,77.4638,77.6011,7791.0
2016-02-24 10:15:00,84.8,84.95,84.72,84.95,2700.0,77.6102,77.7475,77.537,77.7475,2700.0
2016-02-24 10:20:00,84.92,84.96,84.76,84.87,5100.0,77.7201,77.7567,77.5736,77.6743,5100.0
2016-02-24 10:25:00,84.84,84.96,84.72,84.88,17523.0,77.6468,77.7567,77.537,77.6835,17523.0
2016-02-24 10:30:00,84.88,84.94,84.59,84.81,27267.0,77.6835,77.7384,77.418,77.6194,27267.0
2016-02-24 10:35:00,84.86,85.33,84.85,85.33,14382.0,77.6652,78.0953,77.656,78.0953,14382.0
2016-02-24 10:40:00,85.35,85.59,85.3,85.35,12729.0,78.1136,78.3333,78.0678,78.1136,12729.0
2016-02-24 10:45:00,85.27,85.27,85.12,85.26,7500.0,78.0404,78.0404,77.9031,78.0312,7500.0
2016-02-24 10:50:00,85.29,85.29,85.1,85.15,14925.0,78.0587,78.0587,77.8848,77.9306,14925.0
2016-02-24 10:55:00,85.15,85.35,85.15,85.32,9273.0,77.9306,78.1136,77.9306,78.0861,9273.0
2016-02-24 11:00:00,85.35,85.37,85.24,85.31,21378.0,78.1136,78.1319,78.0129,78.077,21378.0
2016-02-24 11:05:00,85.31,85.36,85.18,85.23,20454.0,78.077,78.1228,77.958,78.0038,20454.0
2016-02-24 11:10:00,85.25,85.31,85.13,85.26,26088.0,78.0221,78.077,77.9123,78.0312,26088.0
2016-02-24 11:15:00,85.21,85.22,85.11,85.18,30921.0,77.9855,77.9946,77.894,77.958,30921.0
2016-02-24 11:20:00,85.12,85.29,85.12,85.29,13254.0,77.9031,78.0587,77.9031,78.0587,13254.0
2016-02-24 11:25:00,85.25,85.26,85.16,85.19,7818.0,78.0221,78.0312,77.9397,77.9672,7818.0
2016-02-24 11:30:00,85.2,85.26,85.09,85.09,4200.0,77.9763,78.0312,77.8756,77.8756,4200.0
2016-02-24 11:35:00,85.08,85.25,85.08,85.19,4800.0,77.8665,78.0221,77.8665,77.9672,4800.0
2016-02-24 11:40:00,85.15,85.46,85.14,85.41,6705.0,77.9306,78.2143,77.9214,78.1685,6705.0
2016-02-24 11:45:00,85.48,85.61,85.42,85.47,13800.0,78.2326,78.3516,78.1777,78.2234,13800.0
2016-02-24 11:50:00,85.53,85.75,85.53,85.67,16500.0,78.2783,78.4797,78.2783,78.4065,16500.0
2016-02-24 11:55:00,85.67,85.67,85.57,85.66,3300.0,78.4065,78.4065,78.315,78.3973,3300.0
2016-02-24 12:00:00,85.67,85.78,85.58,85.78,7200.0,78.4065,78.5071,78.3241,78.5071,7200.0
2016-02-24 12:05:00,85.76,85.85,85.73,85.81,5400.0,78.4888,78.5712,78.4614,78.5346,5400.0
2016-02-24 12:10:00,85.74,85.83,85.68,85.77,10452.0,78.4705,78.5529,78.4156,78.498,10452.0
2016-02-24 12:15:00,85.73,85.73,85.43,85.43,14562.0,78.4614,78.4614,78.1868,78.1868,14562.0
2016-02-24 12:20:00,85.43,85.52,85.35,85.39,10200.0,78.1868,78.2692,78.1136,78.1502,10200.0
2016-02-24 12:25:00,85.38,85.47,85.36,85.47,7953.0,78.1411,78.2234,78.1228,78.2234,7953.0
2016-02-24 12:30:00,85.47,85.47,85.33,85.33,15600.0,78.2234,78.2234,78.0953,78.0953,15600.0
2016-02-24 12:35:00,85.36,85.45,85.34,85.43,11769.0,78.1228,78.2051,78.1045,78.1868,11769.0
2016-02-24 12:40:00,85.41,85.47,85.41,85.47,2400.0,78.1685,78.2234,78.1685,78.2234,2400.0
2016-02-24 12:45:00,85.42,85.56,85.36,85.42,13392.0,78.1777,78.3058,78.1228,78.1777,13392.0
2016-02-24 12:50:00,85.41,85.5,85.35,85.5,9660.0,78.1685,78.2509,78.1136,78.2509,9660.0
2016-02-24 12:55:00,85.49,85.49,85.34,85.38,24600.0,78.2417,78.2417,78.1045,78.1411,24600.0
2016-02-24 13:00:00,85.4,85.54,85.37,85.53,34923.0,78.1594,78.2875,78.1319,78.2783,34923.0
2016-02-24 13:05:00,85.59,85.86,85.59,85.79,10596.0,78.3333,78.5804,78.3333,78.5163,10596.0
2016-02-24 13:10:00,85.73,85.73,85.38,85.43,14055.0,78.4614,78.4614,78.1411,78.1868,14055.0
2016-02-24 13:15:00,85.43,85.52,85.41,85.5,12165.0,78.1868,78.2692,78.1685,78.2509,12165.0
2016-02-24 13:20:00,85.51,85.53,85.47,85.48,6900.0,78.26,78.2783,78.2234,78.2326,6900.0
2016-02-24 13:25:00,85.43,85.51,85.32,85.45,12735.0,78.1868,78.26,78.0861,78.2051,12735.0
2016-02-24 13:30:00,85.51,85.53,85.33,85.43,28932.0,78.26,78.2783,78.0953,78.1868,28932.0
2016-02-24 13:35:00,85.42,85.42,85.33,85.33,12600.0,78.1777,78.1777,78.0953,78.0953,12600.0
2016-02-24 13:40:00,85.33,85.44,85.33,85.43,7554.0,78.0953,78.196,78.0953,78.1868,7554.0
2016-02-24 13:45:00,85.38,85.38,85.33,85.37,20706.0,78.1411,78.1411,78.0953,78.1319,20706.0
2016-02-24 13:50:00,85.4,85.5,85.4,85.48,7200.0,78.1594,78.2509,78.1594,78.2326,7200.0
2016-02-24 13:55:00,85.42,85.58,85.27,85.27,12351.0,78.1777,78.3241,78.0404,78.0404,12351.0
2016-02-24 14:00:00,85.27,85.31,85.19,85.25,7017.0,78.0404,78.077,77.9672,78.0221,7017.0
2016-02-24 14:05:00,85.19,85.59,85.19,85.51,17544.0,77.9672,78.3333,77.9672,78.26,17544.0
2016-02-24 14:10:00,85.56,85.8,85.55,85.8,22698.0,78.3058,78.5255,78.2966,78.5255,22698.0
2016-02-24 14:15:00,85.84,85.84,85.72,85.78,4200.0,78.5621,78.5621,78.4522,78.5071,4200.0
2016-02-24 14:20:00,85.74,86.0,85.7,85.99,13908.0,78.4705,78.7085,78.4339,78.6993,13908.0
2016-02-24 14:25:00,85.99,86.02,85.92,86.01,13968.0,78.6993,78.7268,78.6353,78.7176,13968.0
2016-02-24 14:30:00,86.07,86.07,85.91,85.91,8400.0,78.7726,78.7726,78.6261,78.6261,8400.0
2016-02-24 14:35:00,85.89,86.11,85.84,86.11,11874.0,78.6078,78.8092,78.5621,78.8092,11874.0
2016-02-24 14:40:00,86.1,86.11,86.08,86.11,3000.0,78.8,78.8092,78.7817,78.8092,3000.0
2016-02-24 14:45:00,86.12,86.19,86.07,86.12,10800.0,78.8183,78.8824,78.7726,78.8183,10800.0
2016-02-24 14:50:00,86.09,86.09,86.01,86.01,10800.0,78.7909,78.7909,78.7176,78.7176,10800.0
2016-02-24 14:55:00,86.05,86.08,85.92,85.94,15633.0,78.7543,78.7817,78.6353,78.6536,15633.0
2016-02-24 15:00:00,85.99,85.99,85.89,85.97,10899.0,78.6993,78.6993,78.6078,78.681,10899.0
2016-02-24 15:05:00,85.97,86.12,85.9,86.12,20115.0,78.681,78.8183,78.617,78.8183,20115.0
2016-02-24 15:10:00,86.2,86.25,86.16,86.22,12318.0,78.8915,78.9373,78.8549,78.9098,12318.0
2016-02-24 15:15:00,86.29,86.33,86.24,86.28,23550.0,78.9739,79.0105,78.9281,78.9648,23550.0
2016-02-24 15:20:00,86.32,86.32,86.24,86.26,16392.0,79.0014,79.0014,78.9281,78.9465,16392.0
2016-02-24 15:25:00,86.27,86.45,86.24,86.36,23700.0,78.9556,79.1203,78.9281,79.038,23700.0
2016-02-24 15:30:00,86.35,86.44,86.23,86.28,37239.0,79.0288,79.1112,78.919,78.9648,37239.0
2016-02-24 15:35:00,86.3,86.4,86.3,86.34,10185.0,78.9831,79.0746,78.9831,79.0197,10185.0
2016-02-24 15:40:00,86.38,86.44,86.28,86.28,16947.0,79.0563,79.1112,78.9648,78.9648,16947.0
2016-02-24 15:45:00,86.29,86.35,86.21,86.26,40035.0,78.9739,79.0288,78.9007,78.9465,40035.0
2016-02-24 15:50:00,86.24,86.46,86.24,86.46,45537.0,78.9281,79.1295,78.9281,79.1295,45537.0
2016-02-24 15:55:00,86.42,86.64,86.41,86.59,190149.0,79.0929,79.2942,79.0837,79.2485,190149.0
2016-02-25 09:30:00,86.79,87.64,86.56,87.47,47448.0,79.6829,80.4633,79.4717,80.3072,47448.0
2016-02-25 09:35:00,87.38,87.47,86.35,86.4,16179.0,80.2245,80.3072,79.2789,79.3248,16179.0
2016-02-25 09:40:00,86.35,86.59,85.94,86.02,27867.0,79.2789,79.4992,78.9025,78.9759,27867.0
2016-02-25 09:45:00,86.05,86.36,85.98,86.1,17319.0,79.0035,79.2881,78.9392,79.0494,17319.0
2016-02-25 09:50:00,86.22,86.49,86.08,86.47,9141.0,79.1595,79.4074,79.031,79.3891,9141.0
2016-02-25 09:55:00,86.48,86.48,86.11,86.19,13350.0,79.3982,79.3982,79.0585,79.132,13350.0
2016-02-25 10:00:00,86.33,86.33,86.0,86.15,17277.0,79.2605,79.2605,78.9576,79.0953,17277.0
2016-02-25 10:05:00,86.15,86.21,85.96,86.08,13785.0,79.0953,79.1504,78.9208,79.031,13785.0
2016-02-25 10:10:00,86.0,86.19,85.96,86.19,10650.0,78.9576,79.132,78.9208,79.132,10650.0
2016-02-25 10:15:00,86.17,86.34,86.07,86.13,4893.0,79.1136,79.2697,79.0218,79.0769,4893.0
2016-02-25 10:20:00,86.29,86.44,86.25,86.39,6600.0,79.2238,79.3615,79.1871,79.3156,6600.0
2016-02-25 10:25:00,86.37,86.58,86.37,86.57,11100.0,79.2973,79.4901,79.2973,79.4809,11100.0
2016-02-25 10:30:00,86.45,86.49,86.05,86.23,18207.0,79.3707,79.4074,79.0035,79.1687,18207.0
2016-02-25 10:35:00,86.14,86.31,86.14,86.3,6630.0,79.0861,79.2422,79.0861,79.233,6630.0
2016-02-25 10:40:00,86.38,86.58,86.32,86.32,31245.0,79.3064,79.4901,79.2513,79.2513,31245.0
2016-02-25 10:45:00,86.24,86.28,86.07,86.24,13830.0,79.1779,79.2146,79.0218,79.1779,13830.0
2016-02-25 10:50:00,86.24,86.24,86.08,86.23,12084.0,79.1779,79.1779,79.031,79.1687,12084.0
2016-02-25 10:55:00,86.3,86.3,85.96,85.96,22131.0,79.233,79.233,78.9208,78.9208,22131.0
2016-02-25 11:00:00,85.91,86.07,85.84,86.07,13809.0,78.8749,79.0218,78.8107,79.0218,13809.0
2016-02-25 11:05:00,86.06,86.14,86.06,86.09,6414.0,79.0126,79.0861,79.0126,79.0402,6414.0
2016-02-25 11:10:00,86.09,86.09,85.83,85.88,18183.0,79.0402,79.0402,78.8015,78.8474,18183.0
2016-02-25 11:15:00,85.88,86.04,85.83,85.93,15387.0,78.8474,78.9943,78.8015,78.8933,15387.0
2016-02-25 11:20:00,85.91,86.04,85.84,85.93,11604.0,78.8749,78.9943,78.8107,78.8933,11604.0
2016-02-25 11:25:00,85.95,86.07,85.84,86.0,24975.0,78.9116,79.0218,78.8107,78.9576,24975.0
2016-02-25 11:30:00,86.0,86.04,85.95,86.0,6600.0,78.9576,78.9943,78.9116,78.9576,6600.0
2016-02-25 11:35:00,86.07,86.21,86.0,86.12,11700.0,79.0218,79.1504,78.9576,79.0677,11700.0
2016-02-25 11:40:00,86.12,86.17,86.06,86.12,14937.0,79.0677,79.1136,79.0126,79.0677,14937.0
2016-02-25 11:45:00,86.11,86.26,86.11,86.24,7200.0,79.0585,79.1963,79.0585,79.1779,7200.0
2016-02-25 11:50:00,86.29,86.41,86.12,86.24,11400.0,79.2238,79.334,79.0677,79.1779,11400.0
2016-02-25 11:55:00,86.18,86.37,86.18,86.36,4404.0,79.1228,79.2973,79.1228,79.2881,4404.0
2016-02-25 12:00:00,86.39,86.43,86.24,86.37,9912.0,79.3156,79.3523,79.1779,79.2973,9912.0
2016-02-25 12:05:00,86.35,86.45,86.24,86.25,5793.0,79.2789,79.3707,79.1779,79.1871,5793.0
2016-02-25 12:10:00,86.24,86.38,86.19,86.37,12282.0,79.1779,79.3064,79.132,79.2973,12282.0
2016-02-25 12:15:00,86.44,86.5,86.14,86.14,12300.0,79.3615,79.4166,79.0861,79.0861,12300.0
2016-02-25 12:20:00,86.22,86.32,86.14,86.22,8700.0,79.1595,79.2513,79.0861,79.1595,8700.0
2016-02-25 12:25:00,86.16,86.33,86.16,86.29,8100.0,79.1045,79.2605,79.1045,79.2238,8100.0
2016-02-25 12:30:00,86.29,86.29,86.16,86.2,14250.0,79.2238,79.2238,79.1045,79.1412,14250.0
2016-02-25 12:35:00,86.26,86.42,86.26,86.38,3600.0,79.1963,79.3432,79.1963,79.3064,3600.0
2016-02-25 12:40:00,86.34,86.41,86.33,86.41,8853.0,79.2697,79.334,79.2605,79.334,8853.0
2016-02-25 12:45:00,86.39,86.51,86.33,86.5,9312.0,79.3156,79.4258,79.2605,79.4166,9312.0
2016-02-25 12:50:00,86.54,86.63,86.54,86.63,900.0,79.4533,79.536,79.4533,79.536,900.0
2016-02-25 12:55:00,86.61,86.63,86.54,86.57,9105.0,79.5176,79.536,79.4533,79.4809,9105.0
2016-02-25 13:00:00,86.57,86.73,86.55,86.73,12387.0,79.4809,79.6278,79.4625,79.6278,12387.0
2016-02-25 13:05:00,86.7,86.88,86.69,86.75,17748.0,79.6002,79.7655,79.5911,79.6461,17748.0
2016-02-25 13:10:00,86.82,86.9,86.81,86.83,9900.0,79.7104,79.7839,79.7012,79.7196,9900.0
2016-02-25 13:15:00,86.88,86.98,86.82,86.91,13059.0,79.7655,79.8573,79.7104,79.793,13059.0
2016-02-25 13:20:00,86.95,87.07,86.89,86.89,14088.0,79.8298,79.9399,79.7747,79.7747,14088.0
2016-02-25 13:25:00,86.94,87.17,86.93,87.05,39585.0,79.8206,80.0317,79.8114,79.9216,39585.0
2016-02-25 13:30:00,87.09,87.14,86.99,87.06,11358.0,79.9583,80.0042,79.8665,79.9308,11358.0
2016-02-25 13:35:00,87.06,87.13,87.01,87.13,9900.0,79.9308,79.995,79.8848,79.995,9900.0
2016-02-25 13:40:00,87.2,87.28,87.16,87.23,17970.0,80.0593,80.1327,80.0226,80.0868,17970.0
2016-02-25 13:45:00,87.23,87.27,87.13,87.25,79440.0,80.0868,80.1236,79.995,80.1052,79440.0
2016-02-25 13:50:00,87.25,87.36,87.2,87.26,37488.0,80.1052,80.2062,80.0593,80.1144,37488.0
2016-02-25 13:55:00,87.21,87.25,87.1,87.25,37734.0,80.0685,80.1052,79.9675,80.1052,37734.0
2016-02-25 14:00:00,87.28,87.28,87.16,87.24,46962.0,80.1327,80.1327,80.0226,80.096,46962.0
2016-02-25 14:05:00,87.27,87.32,87.21,87.23,7335.0,80.1236,80.1695,80.0685,80.0868,7335.0
2016-02-25 14:10:00,87.22,87.37,87.22,87.36,12009.0,80.0776,80.2154,80.0776,80.2062,12009.0
2016-02-25 14:15:00,87.36,87.42,87.31,87.42,10557.0,80.2062,80.2613,80.1603,80.2613,10557.0
2016-02-25 14:20:00,87.41,87.56,87.33,87.5,52530.0,80.2521,80.3898,80.1786,80.3347,52530.0
2016-02-25 14:25:00,87.57,87.63,87.49,87.6,21507.0,80.399,80.4541,80.3255,80.4265,21507.0
2016-02-25 14:30:00,87.6,87.76,87.6,87.76,16962.0,80.4265,80.5734,80.4265,80.5734,16962.0
2016-02-25 14:35:00,87.68,87.85,87.67,87.83,17103.0,80.5,80.6561,80.4908,80.6377,17103.0
2016-02-25 14:40:00,87.81,87.93,87.75,87.88,11727.0,80.6193,80.7295,80.5642,80.6836,11727.0
2016-02-25 14:45:00,87.89,87.99,87.84,87.99,21993.0,80.6928,80.7846,80.6469,80.7846,21993.0
2016-02-25 14:50:00,87.96,87.96,87.69,87.77,20808.0,80.7571,80.7571,80.5092,80.5826,20808.0
2016-02-25 14:55:00,87.75,87.91,87.72,87.91,17412.0,80.5642,80.7111,80.5367,80.7111,17412.0
2016-02-25 15:00:00,87.91,88.03,87.89,87.99,27948.0,80.7111,80.8213,80.6928,80.7846,27948.0
2016-02-25 15:05:00,88.0,88.03,87.96,88.01,33375.0,80.7938,80.8213,80.7571,80.803,33375.0
2016-02-25 15:10:00,88.02,88.13,87.95,88.1,29988.0,80.8121,80.9131,80.7479,80.8856,29988.0
2016-02-25 15:15:00,88.1,88.18,88.07,88.18,28485.0,80.8856,80.959,80.858,80.959,28485.0
2016-02-25 15:20:00,88.19,88.25,88.13,88.23,22065.0,80.9682,81.0233,80.9131,81.0049,22065.0
2016-02-25 15:25:00,88.27,88.27,88.13,88.17,33348.0,81.0417,81.0417,80.9131,80.9499,33348.0
2016-02-25 15:30:00,88.17,88.26,88.07,88.16,27378.0,80.9499,81.0325,80.858,80.9407,27378.0
2016-02-25 15:35:00,88.1,88.29,88.1,88.28,29346.0,80.8856,81.06,80.8856,81.0508,29346.0
2016-02-25 15:40:00,88.28,88.46,88.22,88.35,69762.0,81.0508,81.2161,80.9958,81.1151,69762.0
2016-02-25 15:45:00,88.39,88.51,88.39,88.48,46314.0,81.1518,81.262,81.1518,81.2345,46314.0
2016-02-25 15:50:00,88.48,88.49,88.42,88.42,83589.0,81.2345,81.2437,81.1794,81.1794,83589.0
2016-02-25 15:55:00,88.42,88.54,88.42,88.51,156633.0,81.1794,81.2896,81.1794,81.262,156633.0
2016-02-26 09:30:00,88.96,89.32,88.67,89.16,57333.0,81.6752,82.0057,81.4089,81.8588,57333.0
2016-02-26 09:35:00,89.32,89.65,89.19,89.63,21819.0,82.0057,82.3087,81.8863,82.2903,21819.0
2016-02-26 09:40:00,89.62,89.89,89.6,89.78,29265.0,82.2811,82.529,82.2628,82.428,29265.0
2016-02-26 09:45:00,89.72,89.73,89.49,89.69,19830.0,82.3729,82.3821,82.1618,82.3454,19830.0
2016-02-26 09:50:00,89.62,89.77,89.55,89.72,35604.0,82.2811,82.4188,82.2168,82.3729,35604.0
2016-02-26 09:55:00,89.7,89.95,89.69,89.87,38988.0,82.3546,82.5841,82.3454,82.5106,38988.0
2016-02-26 10:00:00,89.83,90.0,89.81,89.81,40872.0,82.4739,82.63,82.4556,82.4556,40872.0
2016-02-26 10:05:00,89.79,89.99,89.67,89.7,38481.0,82.4372,82.6208,82.327,82.3546,38481.0
2016-02-26 10:10:00,89.66,89.87,89.66,89.85,22980.0,82.3178,82.5106,82.3178,82.4923,22980.0
2016-02-26 10:15:00,89.89,89.95,89.8,89.88,18054.0,82.529,82.5841,82.4464,82.5198,18054.0
2016-02-26 10:20:00,89.8,90.03,89.8,90.0,125145.0,82.4464,82.6575,82.4464,82.63,125145.0
2016-02-26 10:25:00,89.97,90.07,89.93,90.05,53178.0,82.6025,82.6943,82.5657,82.6759,53178.0
2016-02-26 10:30:00,90.0,90.09,89.9,90.04,21672.0,82.63,82.7126,82.5382,82.6667,21672.0
2016-02-26 10:35:00,90.02,90.42,89.99,90.42,64125.0,82.6484,83.0156,82.6208,83.0156,64125.0
2016-02-26 10:40:00,90.38,90.47,90.31,90.38,45741.0,82.9789,83.0615,82.9146,82.9789,45741.0
2016-02-26 10:45:00,90.41,90.61,90.41,90.58,18900.0,83.0064,83.19,83.0064,83.1625,18900.0
2016-02-26 10:50:00,90.6,90.63,90.43,90.51,14745.0,83.1809,83.2084,83.0248,83.0982,14745.0
2016-02-26 10:55:00,90.47,90.92,90.44,90.83,62856.0,83.0615,83.4747,83.034,83.392,62856.0
2016-02-26 11:00:00,90.92,90.92,90.67,90.77,29184.0,83.4747,83.4747,83.2451,83.3369,29184.0
2016-02-26 11:05:00,90.72,90.86,90.67,90.79,33300.0,83.291,83.4196,83.2451,83.3553,33300.0
2016-02-26 11:10:00,90.73,90.91,90.68,90.69,29406.0,83.3002,83.4655,83.2543,83.2635,29406.0
2016-02-26 11:15:00,90.67,90.74,90.54,90.71,33900.0,83.2451,83.3094,83.1258,83.2819,33900.0
2016-02-26 11:20:00,90.61,90.67,90.44,90.56,43434.0,83.19,83.2451,83.034,83.1441,43434.0
2016-02-26 11:25:00,90.52,90.56,90.33,90.45,12153.0,83.1074,83.1441,82.933,83.0431,12153.0
2016-02-26 11:30:00,90.41,90.5,90.33,90.47,21156.0,83.0064,83.0891,82.933,83.0615,21156.0
2016-02-26 11:35:00,90.44,90.58,90.33,90.56,12000.0,83.034,83.1625,82.933,83.1441,12000.0
2016-02-26 11:40:00,90.49,90.51,90.27,90.39,49611.0,83.0799,83.0982,82.8779,82.9881,49611.0
2016-02-26 11:45:00,90.39,90.5,90.36,90.43,24762.0,82.9881,83.0891,82.9605,83.0248,24762.0
2016-02-26 11:50:00,90.46,90.46,90.27,90.42,33090.0,83.0523,83.0523,82.8779,83.0156,33090.0
2016-02-26 11:55:00,90.32,90.56,90.32,90.34,17640.0,82.9238,83.1441,82.9238,82.9422,17640.0
2016-02-26 12:00:00,90.4,90.45,90.15,90.33,24570.0,82.9972,83.0431,82.7677,82.933,24570.0
2016-02-26 12:05:00,90.25,90.35,90.1,90.29,23097.0,82.8595,82.9513,82.7218,82.8963,23097.0
2016-02-26 12:10:00,90.31,90.43,90.11,90.22,29808.0,82.9146,83.0248,82.731,82.832,29808.0
2016-02-26 12:15:00,90.26,90.48,90.16,90.47,14202.0,82.8687,83.0707,82.7769,83.0615,14202.0
2016-02-26 12:20:00,90.49,90.65,90.38,90.38,33831.0,83.0799,83.2268,82.9789,82.9789,33831.0
2016-02-26 12:25:00,90.4,90.61,90.35,90.61,19851.0,82.9972,83.19,82.9513,83.19,19851.0
2016-02-26 12:30:00,90.61,90.68,90.55,90.68,32880.0,83.19,83.2543,83.135,83.2543,32880.0
2016-02-26 12:35:00,90.65,90.7,90.55,90.66,34779.0,83.2268,83.2727,83.135,83.236,34779.0
2016-02-26 12:40:00,90.61,90.62,90.52,90.56,33072.0,83.19,83.1992,83.1074,83.1441,33072.0
2016-02-26 12:45:00,90.54,90.78,90.52,90.78,21513.0,83.1258,83.3461,83.1074,83.3461,21513.0
2016-02-26 12:50:00,90.82,91.06,90.75,90.99,28365.0,83.3828,83.6032,83.3186,83.5389,28365.0
2016-02-26 12:55:00,90.96,91.09,90.86,90.99,31974.0,83.5114,83.6307,83.4196,83.5389,31974.0
2016-02-26 13:00:00,90.97,91.01,90.89,90.94,36978.0,83.5206,83.5573,83.4471,83.493,36978.0
2016-02-26 13:05:00,90.94,91.15,90.92,91.15,30561.0,83.493,83.6858,83.4747,83.6858,30561.0
2016-02-26 13:10:00,91.11,91.19,90.99,91.19,70446.0,83.6491,83.7226,83.5389,83.7226,70446.0
2016-02-26 13:15:00,91.12,91.16,90.97,91.04,18750.0,83.6583,83.695,83.5206,83.5848,18750.0
2016-02-26 13:20:00,91.0,91.05,90.85,90.92,24363.0,83.5481,83.594,83.4104,83.4747,24363.0
2016-02-26 13:25:00,90.93,91.33,90.92,91.1,85857.0,83.4838,83.8511,83.4747,83.6399,85857.0
2016-02-26 13:30:00,91.1,91.2,91.0,91.04,31239.0,83.6399,83.7317,83.5481,83.5848,31239.0
2016-02-26 13:35:00,91.06,91.16,91.01,91.04,35280.0,83.6032,83.695,83.5573,83.5848,35280.0
2016-02-26 13:40:00,91.02,91.2,90.89,91.08,83061.0,83.5665,83.7317,83.4471,83.6216,83061.0
2016-02-26 13:45:00,91.1,91.33,91.1,91.24,14253.0,83.6399,83.8511,83.6399,83.7685,14253.0
2016-02-26 13:50:00,91.22,91.29,91.1,91.13,28290.0,83.7501,83.8144,83.6399,83.6675,28290.0
2016-02-26 13:55:00,91.18,91.22,91.05,91.17,32964.0,83.7134,83.7501,83.594,83.7042,32964.0
2016-02-26 14:00:00,91.23,91.27,91.17,91.27,40431.0,83.7593,83.796,83.7042,83.796,40431.0
2016-02-26 14:05:00,91.28,91.64,91.27,91.6,71217.0,83.8052,84.1357,83.796,84.099,71217.0
2016-02-26 14:10:00,91.64,91.96,91.55,91.96,127689.0,84.1357,84.4295,84.0531,84.4295,127689.0
2016-02-26 14:15:00,91.96,92.47,91.9,92.34,189393.0,84.4295,84.8977,84.3744,84.7784,189393.0
2016-02-26 14:20:00,92.23,92.25,91.89,92.0,43587.0,84.6774,84.6957,84.3652,84.4662,43587.0
2016-02-26 14:25:00,91.95,92.32,91.91,92.18,108939.0,84.4203,84.76,84.3836,84.6315,108939.0
2016-02-26 14:30:00,92.1,92.18,91.95,91.98,34719.0,84.558,84.6315,84.4203,84.4479,34719.0
2016-02-26 14:35:00,91.95,91.98,91.6,91.6,45063.0,84.4203,84.4479,84.099,84.099,45063.0
2016-02-26 14:40:00,91.53,91.59,91.43,91.59,26118.0,84.0347,84.0898,83.9429,84.0898,26118.0
2016-02-26 14:45:00,91.61,91.82,91.6,91.82,19026.0,84.1082,84.301,84.099,84.301,19026.0
2016-02-26 14:50:00,91.8,91.82,91.43,91.44,41733.0,84.2826,84.301,83.9429,83.9521,41733.0
2016-02-26 14:55:00,91.43,91.54,91.34,91.35,30066.0,83.9429,84.0439,83.8603,83.8694,30066.0
2016-02-26 15:00:00,91.3,91.39,91.27,91.33,33471.0,83.8235,83.9062,83.796,83.8511,33471.0
2016-02-26 15:05:00,91.33,91.36,91.22,91.26,47820.0,83.8511,83.8786,83.7501,83.7868,47820.0
2016-02-26 15:10:00,91.24,91.24,91.04,91.09,32340.0,83.7685,83.7685,83.5848,83.6307,32340.0
2016-02-26 15:15:00,91.11,91.14,90.93,91.04,34245.0,83.6491,83.6766,83.4838,83.5848,34245.0
2016-02-26 15:20:00,91.04,91.06,90.88,90.91,23625.0,83.5848,83.6032,83.4379,83.4655,23625.0
2016-02-26 15:25:00,90.91,90.93,90.69,90.72,31143.0,83.4655,83.4838,83.2635,83.291,31143.0
2016-02-26 15:30:00,90.7,90.86,90.7,90.78,20622.0,83.2727,83.4196,83.2727,83.3461,20622.0
2016-02-26 15:35:00,90.78,90.79,90.58,90.67,30531.0,83.3461,83.3553,83.1625,83.2451,30531.0
2016-02-26 15:40:00,90.67,90.81,90.65,90.79,53202.0,83.2451,83.3737,83.2268,83.3553,53202.0
2016-02-26 15:45:00,90.79,90.91,90.76,90.88,90042.0,83.3553,83.4655,83.3278,83.4379,90042.0
2016-02-26 15:50:00,90.86,91.0,90.86,90.97,101694.0,83.4196,83.5481,83.4196,83.5206,101694.0
2016-02-26 15:55:00,90.98,91.05,90.87,90.94,260682.0,83.5297,83.594,83.4288,83.493,260682.0
2016-02-29 09:30:00,90.8,90.95,90.34,90.92,37335.0,83.3645,83.5022,82.9422,83.4747,37335.0
2016-02-29 09:35:00,90.98,91.33,90.97,91.2,28962.0,83.5297,83.8511,83.5206,83.7317,28962.0
2016-02-29 09:40:00,91.31,91.31,90.62,90.78,24450.0,83.8327,83.8327,83.1992,83.3461,24450.0
2016-02-29 09:45:00,90.73,90.86,90.64,90.8,29553.0,83.3002,83.4196,83.2176,83.3645,29553.0
2016-02-29 09:50:00,90.77,91.33,90.77,91.3,15750.0,83.3369,83.8511,83.3369,83.8235,15750.0
2016-02-29 09:55:00,91.24,91.42,91.2,91.25,17358.0,83.7685,83.9337,83.7317,83.7776,17358.0
2016-02-29 10:00:00,91.24,91.44,91.15,91.24,21000.0,83.7685,83.9521,83.6858,83.7685,21000.0
2016-02-29 10:05:00,91.26,91.4,91.1,91.34,24462.0,83.7868,83.9154,83.6399,83.8603,24462.0
2016-02-29 10:10:00,91.32,91.55,91.32,91.5,30876.0,83.8419,84.0531,83.8419,84.0072,30876.0
2016-02-29 10:15:00,91.46,91.67,91.33,91.54,110619.0,83.9704,84.1632,83.8511,84.0439,110619.0
2016-02-29 10:20:00,91.5,91.87,91.49,91.62,19626.0,84.0072,84.3469,83.998,84.1173,19626.0
2016-02-29 10:25:00,91.6,91.65,91.37,91.65,31386.0,84.099,84.1449,83.8878,84.1449,31386.0
2016-02-29 10:30:00,91.68,91.68,91.33,91.33,25173.0,84.1724,84.1724,83.8511,83.8511,25173.0
2016-02-29 10:35:00,91.43,91.91,91.38,91.91,14307.0,83.9429,84.3836,83.897,84.3836,14307.0
2016-02-29 10:40:00,91.82,92.2,91.82,91.97,30948.0,84.301,84.6498,84.301,84.4387,30948.0
2016-02-29 10:45:00,91.96,91.96,91.58,91.6,28932.0,84.4295,84.4295,84.0806,84.099,28932.0
2016-02-29 10:50:00,91.54,91.97,91.44,91.97,8544.0,84.0439,84.4387,83.9521,84.4387,8544.0
2016-02-29 10:55:00,92.06,92.12,91.57,91.57,11799.0,84.5213,84.5764,84.0714,84.0714,11799.0
2016-02-29 11:00:00,91.62,91.86,91.62,91.79,16512.0,84.1173,84.3377,84.1173,84.2734,16512.0
2016-02-29 11:05:00,91.72,91.91,91.62,91.91,8040.0,84.2091,84.3836,84.1173,84.3836,8040.0
2016-02-29 11:10:00,91.87,91.87,91.59,91.71,12003.0,84.3469,84.3469,84.0898,84.2,12003.0
2016-02-29 11:15:00,91.69,91.99,91.69,91.99,8475.0,84.1816,84.457,84.1816,84.457,8475.0
2016-02-29 11:20:00,92.02,92.11,91.94,91.98,20412.0,84.4846,84.5672,84.4111,84.4479,20412.0
2016-02-29 11:25:00,91.92,92.02,91.69,91.73,9600.0,84.3928,84.4846,84.1816,84.2183,9600.0
2016-02-29 11:30:00,91.72,92.07,91.72,92.0,16239.0,84.2091,84.5305,84.2091,84.4662,16239.0
2016-02-29 11:35:00,92.02,92.22,92.0,92.01,43239.0,84.4846,84.6682,84.4662,84.4754,43239.0
2016-02-29 11:40:00,91.97,92.21,91.97,92.14,26016.0,84.4387,84.659,84.4387,84.5948,26016.0
2016-02-29 11:45:00,92.16,92.27,91.98,91.98,9105.0,84.6131,84.7141,84.4479,84.4479,9105.0
2016-02-29 11:50:00,91.93,91.93,91.82,91.93,3900.0,84.402,84.402,84.301,84.402,3900.0
2016-02-29 11:55:00,91.84,91.84,91.65,91.77,11775.0,84.3193,84.3193,84.1449,84.2551,11775.0
2016-02-29 12:00:00,91.82,91.97,91.79,91.97,20835.0,84.301,84.4387,84.2734,84.4387,20835.0
2016-02-29 12:05:00,92.04,92.06,91.88,91.9,13800.0,84.5029,84.5213,84.356,84.3744,13800.0
2016-02-29 12:10:00,91.85,91.93,91.8,91.85,35046.0,84.3285,84.402,84.2826,84.3285,35046.0
2016-02-29 12:15:00,91.92,91.99,91.87,91.97,32520.0,84.3928,84.457,84.3469,84.4387,32520.0
2016-02-29 12:20:00,91.92,91.94,91.81,91.85,8400.0,84.3928,84.4111,84.2918,84.3285,8400.0
2016-02-29 12:25:00,91.88,91.88,91.61,91.69,13158.0,84.356,84.356,84.1082,84.1816,13158.0
2016-02-29 12:30:00,91.66,91.69,91.53,91.66,7500.0,84.1541,84.1816,84.0347,84.1541,7500.0
2016-02-29 12:35:00,91.74,91.76,91.34,91.34,16500.0,84.2275,84.2459,83.8603,83.8603,16500.0
2016-02-29 12:40:00,91.44,91.61,91.41,91.55,8100.0,83.9521,84.1082,83.9245,84.0531,8100.0
2016-02-29 12:45:00,91.47,91.59,91.44,91.44,8100.0,83.9796,84.0898,83.9521,83.9521,8100.0
2016-02-29 12:50:00,91.48,91.57,91.47,91.52,6690.0,83.9888,84.0714,83.9796,84.0255,6690.0
2016-02-29 12:55:00,91.53,91.66,91.45,91.66,16200.0,84.0347,84.1541,83.9613,84.1541,16200.0
2016-02-29 13:00:00,91.67,91.91,91.59,91.84,35676.0,84.1632,84.3836,84.0898,84.3193,35676.0
2016-02-29 13:05:00,91.8,91.84,91.6,91.6,22872.0,84.2826,84.3193,84.099,84.099,22872.0
2016-02-29 13:10:00,91.6,91.6,91.34,91.53,27600.0,84.099,84.099,83.8603,84.0347,27600.0
2016-02-29 13:15:00,91.51,91.6,91.46,91.47,33669.0,84.0163,84.099,83.9704,83.9796,33669.0
2016-02-29 13:20:00,91.49,91.54,91.39,91.39,31884.0,83.998,84.0439,83.9062,83.9062,31884.0
2016-02-29 13:25:00,91.45,91.5,91.31,91.33,28008.0,83.9613,84.0072,83.8327,83.8511,28008.0
2016-02-29 13:30:00,91.33,91.33,91.2,91.25,10824.0,83.8511,83.8511,83.7317,83.7776,10824.0
2016-02-29 13:35:00,91.23,91.34,91.19,91.28,13998.0,83.7593,83.8603,83.7226,83.8052,13998.0
2016-02-29 13:40:00,91.29,91.31,91.08,91.19,13848.0,83.8144,83.8327,83.6216,83.7226,13848.0
2016-02-29 13:45:00,91.19,91.27,91.05,91.05,18951.0,83.7226,83.796,83.594,83.594,18951.0
2016-02-29 13:50:00,91.08,91.11,90.97,91.07,29145.0,83.6216,83.6491,83.5206,83.6124,29145.0
2016-02-29 13:55:00,91.07,91.18,91.0,91.14,11493.0,83.6124,83.7134,83.5481,83.6766,11493.0
2016-02-29 14:00:00,91.16,91.16,90.9,91.0,7200.0,83.695,83.695,83.4563,83.5481,7200.0
2016-02-29 14:05:00,90.98,91.01,90.72,90.77,16887.0,83.5297,83.5573,83.291,83.3369,16887.0
2016-02-29 14:10:00,90.76,90.8,90.73,90.8,21678.0,83.3278,83.3645,83.3002,83.3645,21678.0
2016-02-29 14:15:00,90.72,90.84,90.7,90.81,11724.0,83.291,83.4012,83.2727,83.3737,11724.0
2016-02-29 14:20:00,90.78,90.81,90.57,90.64,22086.0,83.3461,83.3737,83.1533,83.2176,22086.0
2016-02-29 14:25:00,90.6,90.67,90.44,90.6,24684.0,83.1809,83.2451,83.034,83.1809,24684.0
2016-02-29 14:30:00,90.56,90.66,90.51,90.54,9903.0,83.1441,83.236,83.0982,83.1258,9903.0
2016-02-29 14:35:00,90.5,90.63,90.5,90.52,35355.0,83.0891,83.2084,83.0891,83.1074,35355.0
2016-02-29 14:40:00,90.54,90.57,90.49,90.51,13707.0,83.1258,83.1533,83.0799,83.0982,13707.0
2016-02-29 14:45:00,90.54,90.56,90.48,90.5,14466.0,83.1258,83.1441,83.0707,83.0891,14466.0
2016-02-29 14:50:00,90.5,90.59,90.5,90.5,18732.0,83.0891,83.1717,83.0891,83.0891,18732.0
2016-02-29 14:55:00,90.5,90.55,90.37,90.39,56478.0,83.0891,83.135,82.9697,82.9881,56478.0
2016-02-29 15:00:00,90.39,90.39,90.2,90.2,7575.0,82.9881,82.9881,82.8136,82.8136,7575.0
2016-02-29 15:05:00,90.19,90.22,90.11,90.22,13755.0,82.8044,82.832,82.731,82.832,13755.0
2016-02-29 15:10:00,90.18,90.18,90.07,90.09,27792.0,82.7953,82.7953,82.6943,82.7126,27792.0
2016-02-29 15:15:00,90.09,90.18,90.06,90.16,71829.0,82.7126,82.7953,82.6851,82.7769,71829.0
2016-02-29 15:20:00,90.16,90.34,90.11,90.28,21816.0,82.7769,82.9422,82.731,82.8871,21816.0
2016-02-29 15:25:00,90.36,90.41,90.27,90.37,17811.0,82.9605,83.0064,82.8779,82.9697,17811.0
2016-02-29 15:30:00,90.35,90.41,90.26,90.36,53691.0,82.9513,83.0064,82.8687,82.9605,53691.0
2016-02-29 15:35:00,90.4,90.43,90.27,90.35,24720.0,82.9972,83.0248,82.8779,82.9513,24720.0
2016-02-29 15:40:00,90.36,90.44,90.27,90.38,43944.0,82.9605,83.034,82.8779,82.9789,43944.0
2016-02-29 15:45:00,90.38,90.43,90.31,90.37,52152.0,82.9789,83.0248,82.9146,82.9697,52152.0
2016-02-29 15:50:00,90.3,90.36,90.25,90.36,71811.0,82.9054,82.9605,82.8595,82.9605,71811.0
2016-02-29 15:55:00,90.34,90.4,90.17,90.17,216003.0,82.9422,82.9972,82.7861,82.7861,216003.0
2016-03-01 09:30:00,90.65,91.09,90.65,90.93,25779.0,83.2268,83.6307,83.2268,83.4838,25779.0
2016-03-01 09:35:00,91.08,91.56,90.89,90.98,12792.0,83.6216,84.0623,83.4471,83.5297,12792.0
2016-03-01 09:40:00,90.9,91.25,90.69,91.19,12798.0,83.4563,83.7776,83.2635,83.7226,12798.0
2016-03-01 09:45:00,91.1,91.4,91.09,91.39,28236.0,83.6399,83.9154,83.6307,83.9062,28236.0
2016-03-01 09:50:00,91.32,91.35,91.16,91.3,15720.0,83.8419,83.8694,83.695,83.8235,15720.0
2016-03-01 09:55:00,91.3,91.32,91.17,91.19,10932.0,83.8235,83.8419,83.7042,83.7226,10932.0
2016-03-01 10:00:00,91.25,91.4,91.13,91.15,14700.0,83.7776,83.9154,83.6675,83.6858,14700.0
2016-03-01 10:05:00,91.16,91.23,91.12,91.16,7500.0,83.695,83.7593,83.6583,83.695,7500.0
2016-03-01 10:10:00,91.16,91.32,91.02,91.07,35700.0,83.695,83.8419,83.5665,83.6124,35700.0
2016-03-01 10:15:00,91.08,91.09,90.85,91.05,9300.0,83.6216,83.6307,83.4104,83.594,9300.0
2016-03-01 10:20:00,91.09,91.44,91.09,91.44,8100.0,83.6307,83.9521,83.6307,83.9521,8100.0
2016-03-01 10:25:00,91.46,91.67,91.46,91.57,26718.0,83.9704,84.1632,83.9704,84.0714,26718.0
2016-03-01 10:30:00,91.38,91.72,91.38,91.68,10866.0,83.897,84.2091,83.897,84.1724,10866.0
2016-03-01 10:35:00,91.68,91.83,91.65,91.83,4371.0,84.1724,84.3101,84.1449,84.3101,4371.0
2016-03-01 10:40:00,91.83,91.85,91.72,91.84,15561.0,84.3101,84.3285,84.2091,84.3193,15561.0
2016-03-01 10:45:00,91.84,91.87,91.73,91.82,12300.0,84.3193,84.3469,84.2183,84.301,12300.0
2016-03-01 10:50:00,91.87,92.02,91.8,92.02,27903.0,84.3469,84.4846,84.2826,84.4846,27903.0
2016-03-01 10:55:00,91.99,92.05,91.86,91.86,20070.0,84.457,84.5121,84.3377,84.3377,20070.0
2016-03-01 11:00:00,91.93,92.03,91.88,92.02,21714.0,84.402,84.4938,84.356,84.4846,21714.0
2016-03-01 11:05:00,91.98,92.15,91.96,92.15,21741.0,84.4479,84.6039,84.4295,84.6039,21741.0
2016-03-01 11:10:00,92.12,92.38,92.1,92.38,10413.0,84.5764,84.8151,84.558,84.8151,10413.0
2016-03-01 11:15:00,92.38,92.76,92.37,92.75,47694.0,84.8151,85.164,84.8059,85.1548,47694.0
2016-03-01 11:20:00,92.64,92.82,92.64,92.74,29010.0,85.0538,85.2191,85.0538,85.1456,29010.0
2016-03-01 11:25:00,92.8,93.08,92.8,92.95,55836.0,85.2007,85.4578,85.2007,85.3384,55836.0
2016-03-01 11:30:00,92.97,92.97,92.68,92.69,14799.0,85.3568,85.3568,85.0905,85.0997,14799.0
2016-03-01 11:35:00,92.68,92.72,92.53,92.61,17130.0,85.0905,85.1273,84.9528,85.0263,17130.0
2016-03-01 11:40:00,92.62,92.95,92.6,92.82,42057.0,85.0354,85.3384,85.0171,85.2191,42057.0
2016-03-01 11:45:00,92.82,92.95,92.82,92.95,16719.0,85.2191,85.3384,85.2191,85.3384,16719.0
2016-03-01 11:50:00,92.95,93.13,92.88,93.13,24768.0,85.3384,85.5037,85.2742,85.5037,24768.0
2016-03-01 11:55:00,93.14,93.25,93.08,93.22,21405.0,85.5129,85.6139,85.4578,85.5863,21405.0
2016-03-01 12:00:00,93.19,93.66,93.19,93.57,119091.0,85.5588,85.9903,85.5588,85.9077,119091.0
2016-03-01 12:05:00,93.55,93.83,93.54,93.7,49119.0,85.8893,86.1464,85.8801,86.027,49119.0
2016-03-01 12:10:00,93.71,93.73,93.45,93.53,29940.0,86.0362,86.0546,85.7975,85.8709,29940.0
2016-03-01 12:15:00,93.52,93.63,93.45,93.56,20826.0,85.8617,85.9627,85.7975,85.8985,20826.0
2016-03-01 12:20:00,93.61,93.81,93.61,93.8,35256.0,85.9444,86.128,85.9444,86.1188,35256.0
2016-03-01 12:25:00,93.81,94.11,93.8,94.05,40215.0,86.128,86.4034,86.1188,86.3483,40215.0
2016-03-01 12:30:00,94.05,94.21,93.97,94.19,39300.0,86.3483,86.4952,86.2749,86.4769,39300.0
2016-03-01 12:35:00,94.15,94.18,93.97,93.99,27417.0,86.4402,86.4677,86.2749,86.2933,27417.0
2016-03-01 12:40:00,93.96,94.16,93.92,94.14,50550.0,86.2657,86.4493,86.229,86.431,50550.0
2016-03-01 12:45:00,94.15,94.4,94.14,94.29,82692.0,86.4402,86.6697,86.431,86.5687,82692.0
2016-03-01 12:50:00,94.32,94.35,94.12,94.12,65073.0,86.5962,86.6238,86.4126,86.4126,65073.0
2016-03-01 12:55:00,94.12,94.31,94.08,94.28,31539.0,86.4126,86.5871,86.3759,86.5595,31539.0
2016-03-01 13:00:00,94.29,94.29,94.14,94.14,25422.0,86.5687,86.5687,86.431,86.431,25422.0
2016-03-01 13:05:00,94.08,94.14,93.9,93.96,24690.0,86.3759,86.431,86.2106,86.2657,24690.0
2016-03-01 13:10:00,93.96,93.98,93.86,93.9,7530.0,86.2657,86.2841,86.1739,86.2106,7530.0
2016-03-01 13:15:00,93.92,93.98,93.91,93.98,4755.0,86.229,86.2841,86.2198,86.2841,4755.0
2016-03-01 13:20:00,93.98,94.14,93.96,94.09,71604.0,86.2841,86.431,86.2657,86.3851,71604.0
2016-03-01 13:25:00,94.09,94.23,94.04,94.09,36564.0,86.3851,86.5136,86.3392,86.3851,36564.0
2016-03-01 13:30:00,94.14,94.19,94.05,94.1,15300.0,86.431,86.4769,86.3483,86.3943,15300.0
2016-03-01 13:35:00,94.06,94.09,93.99,94.02,15414.0,86.3575,86.3851,86.2933,86.3208,15414.0
2016-03-01 13:40:00,94.03,94.24,94.02,94.24,12108.0,86.33,86.5228,86.3208,86.5228,12108.0
2016-03-01 13:45:00,94.17,94.19,94.06,94.11,14244.0,86.4585,86.4769,86.3575,86.4034,14244.0
2016-03-01 13:50:00,94.09,94.1,93.92,93.92,21306.0,86.3851,86.3943,86.229,86.229,21306.0
2016-03-01 13:55:00,93.89,93.94,93.71,93.94,22800.0,86.2015,86.2474,86.0362,86.2474,22800.0
2016-03-01 14:00:00,93.94,93.94,93.79,93.84,15417.0,86.2474,86.2474,86.1096,86.1555,15417.0
2016-03-01 14:05:00,93.82,94.07,93.82,93.97,52785.0,86.1372,86.3667,86.1372,86.2749,52785.0
2016-03-01 14:10:00,94.0,94.12,94.0,94.08,20454.0,86.3024,86.4126,86.3024,86.3759,20454.0
2016-03-01 14:15:00,94.08,94.11,93.91,94.09,47505.0,86.3759,86.4034,86.2198,86.3851,47505.0
2016-03-01 14:20:00,94.09,94.09,94.02,94.07,65901.0,86.3851,86.3851,86.3208,86.3667,65901.0
2016-03-01 14:25:00,94.03,94.23,94.03,94.23,23913.0,86.33,86.5136,86.33,86.5136,23913.0
2016-03-01 14:30:00,94.2,94.23,94.05,94.15,40500.0,86.4861,86.5136,86.3483,86.4402,40500.0
2016-03-01 14:35:00,94.17,94.22,94.12,94.2,8445.0,86.4585,86.5044,86.4126,86.4861,8445.0
2016-03-01 14:40:00,94.16,94.21,94.02,94.17,35631.0,86.4493,86.4952,86.3208,86.4585,35631.0
2016-03-01 14:45:00,94.15,94.21,94.14,94.15,5955.0,86.4402,86.4952,86.431,86.4402,5955.0
2016-03-01 14:50:00,94.17,94.33,94.17,94.21,30744.0,86.4585,86.6054,86.4585,86.4952,30744.0
2016-03-01 14:55:00,94.28,94.4,94.21,94.33,39504.0,86.5595,86.6697,86.4952,86.6054,39504.0
2016-03-01 15:00:00,94.33,94.4,94.28,94.4,28146.0,86.6054,86.6697,86.5595,86.6697,28146.0
2016-03-01 15:05:00,94.37,94.52,94.34,94.52,33066.0,86.6421,86.7799,86.6146,86.7799,33066.0
2016-03-01 15:10:00,94.52,94.66,94.49,94.61,35286.0,86.7799,86.9084,86.7523,86.8625,35286.0
2016-03-01 15:15:00,94.61,94.63,94.54,94.62,47271.0,86.8625,86.8809,86.7982,86.8717,47271.0
2016-03-01 15:20:00,94.59,94.59,94.29,94.33,62628.0,86.8441,86.8441,86.5687,86.6054,62628.0
2016-03-01 15:25:00,94.29,94.33,94.21,94.28,23178.0,86.5687,86.6054,86.4952,86.5595,23178.0
2016-03-01 15:30:00,94.21,94.21,93.95,93.98,47628.0,86.4952,86.4952,86.2565,86.2841,47628.0
2016-03-01 15:35:00,94.01,94.01,93.67,93.72,60720.0,86.3116,86.3116,85.9995,86.0454,60720.0
2016-03-01 15:40:00,93.72,93.87,93.58,93.74,98289.0,86.0454,86.1831,85.9168,86.0637,98289.0
2016-03-01 15:45:00,93.8,93.83,93.57,93.65,76947.0,86.1188,86.1464,85.9077,85.9811,76947.0
2016-03-01 15:50:00,93.65,93.68,93.54,93.55,65844.0,85.9811,86.0086,85.8801,85.8893,65844.0
2016-03-01 15:55:00,93.58,93.73,93.55,93.7,87483.0,85.9168,86.0546,85.8893,86.027,87483.0
2016-03-02 09:30:00,92.78,93.04,92.59,92.94,52587.0,85.1823,85.4211,85.0079,85.3292,52587.0
2016-03-02 09:35:00,92.91,93.28,92.83,92.98,17718.0,85.3017,85.6414,85.2283,85.366,17718.0
2016-03-02 09:40:00,92.74,92.99,92.71,92.96,18717.0,85.1456,85.3752,85.1181,85.3476,18717.0
2016-03-02 09:45:00,92.91,92.91,92.67,92.67,6657.0,85.3017,85.3017,85.0814,85.0814,6657.0
2016-03-02 09:50:00,92.57,92.58,92.13,92.13,22026.0,84.9895,84.9987,84.5856,84.5856,22026.0
2016-03-02 09:55:00,92.31,92.38,92.02,92.24,14310.0,84.7508,84.8151,84.4846,84.6866,14310.0
2016-03-02 10:00:00,92.05,92.35,92.01,92.24,72018.0,84.5121,84.7876,84.4754,84.6866,72018.0
2016-03-02 10:05:00,92.15,92.31,92.13,92.2,7803.0,84.6039,84.7508,84.5856,84.6498,7803.0
2016-03-02 10:10:00,92.25,92.29,92.09,92.14,11841.0,84.6957,84.7325,84.5489,84.5948,11841.0
2016-03-02 10:15:00,92.23,92.28,92.12,92.21,27888.0,84.6774,84.7233,84.5764,84.659,27888.0
2016-03-02 10:20:00,92.26,92.33,92.23,92.23,10800.0,84.7049,84.7692,84.6774,84.6774,10800.0
2016-03-02 10:25:00,92.23,92.35,92.2,92.28,14856.0,84.6774,84.7876,84.6498,84.7233,14856.0
2016-03-02 10:30:00,92.22,92.22,91.69,91.9,13623.0,84.6682,84.6682,84.1816,84.3744,13623.0
2016-03-02 10:35:00,91.89,91.99,91.69,91.78,11661.0,84.3652,84.457,84.1816,84.2642,11661.0
2016-03-02 10:40:00,91.77,91.82,91.67,91.73,11565.0,84.2551,84.301,84.1632,84.2183,11565.0
2016-03-02 10:45:00,91.87,91.87,91.68,91.75,9450.0,84.3469,84.3469,84.1724,84.2367,9450.0
2016-03-02 10:50:00,91.74,91.9,91.74,91.78,6750.0,84.2275,84.3744,84.2275,84.2642,6750.0
2016-03-02 10:55:00,91.79,92.01,91.77,91.92,36138.0,84.2734,84.4754,84.2551,84.3928,36138.0
2016-03-02 11:00:00,91.92,92.3,91.92,92.3,12894.0,84.3928,84.7417,84.3928,84.7417,12894.0
2016-03-02 11:05:00,92.24,92.31,92.16,92.18,14100.0,84.6866,84.7508,84.6131,84.6315,14100.0
2016-03-02 11:10:00,92.26,92.26,92.16,92.16,17100.0,84.7049,84.7049,84.6131,84.6131,17100.0
2016-03-02 11:15:00,92.16,92.23,92.0,92.18,14697.0,84.6131,84.6774,84.4662,84.6315,14697.0
2016-03-02 11:20:00,92.14,92.23,92.11,92.11,10539.0,84.5948,84.6774,84.5672,84.5672,10539.0
2016-03-02 11:25:00,92.13,92.19,91.99,91.99,5400.0,84.5856,84.6407,84.457,84.457,5400.0
2016-03-02 11:30:00,92.08,92.18,91.96,91.98,12051.0,84.5397,84.6315,84.4295,84.4479,12051.0
2016-03-02 11:35:00,92.05,92.05,91.82,91.87,13794.0,84.5121,84.5121,84.301,84.3469,13794.0
2016-03-02 11:40:00,91.91,92.01,91.89,92.01,2766.0,84.3836,84.4754,84.3652,84.4754,2766.0
2016-03-02 11:45:00,91.93,91.93,91.75,91.75,3792.0,84.402,84.402,84.2367,84.2367,3792.0
2016-03-02 11:50:00,91.75,91.84,91.58,91.58,8133.0,84.2367,84.3193,84.0806,84.0806,8133.0
2016-03-02 11:55:00,91.57,91.71,91.43,91.43,14307.0,84.0714,84.2,83.9429,83.9429,14307.0
2016-03-02 12:00:00,91.38,91.56,91.38,91.43,17379.0,83.897,84.0623,83.897,83.9429,17379.0
2016-03-02 12:05:00,91.44,91.58,91.39,91.47,25965.0,83.9521,84.0806,83.9062,83.9796,25965.0
2016-03-02 12:10:00,91.43,91.59,91.38,91.5,13140.0,83.9429,84.0898,83.897,84.0072,13140.0
2016-03-02 12:15:00,91.5,91.55,91.39,91.39,6720.0,84.0072,84.0531,83.9062,83.9062,6720.0
2016-03-02 12:20:00,91.39,91.48,91.25,91.3,25695.0,83.9062,83.9888,83.7776,83.8235,25695.0
2016-03-02 12:25:00,91.26,91.3,91.22,91.3,9300.0,83.7868,83.8235,83.7501,83.8235,9300.0
2016-03-02 12:30:00,91.37,91.43,91.27,91.29,21849.0,83.8878,83.9429,83.796,83.8144,21849.0
2016-03-02 12:35:00,91.25,91.53,91.25,91.51,6762.0,83.7776,84.0347,83.7776,84.0163,6762.0
2016-03-02 12:40:00,91.5,91.58,91.37,91.53,56481.0,84.0072,84.0806,83.8878,84.0347,56481.0
2016-03-02 12:45:00,91.58,91.62,91.47,91.54,42972.0,84.0806,84.1173,83.9796,84.0439,42972.0
2016-03-02 12:50:00,91.6,91.6,91.48,91.54,4800.0,84.099,84.099,83.9888,84.0439,4800.0
2016-03-02 12:55:00,91.54,91.54,91.38,91.39,6576.0,84.0439,84.0439,83.897,83.9062,6576.0
2016-03-02 13:00:00,91.46,91.47,91.23,91.35,17907.0,83.9704,83.9796,83.7593,83.8694,17907.0
2016-03-02 13:05:00,91.36,91.41,91.28,91.3,18600.0,83.8786,83.9245,83.8052,83.8235,18600.0
2016-03-02 13:10:00,91.3,91.49,91.28,91.49,8700.0,83.8235,83.998,83.8052,83.998,8700.0
2016-03-02 13:15:00,91.45,91.45,91.4,91.4,2400.0,83.9613,83.9613,83.9154,83.9154,2400.0
2016-03-02 13:20:00,91.42,91.57,91.35,91.57,7734.0,83.9337,84.0714,83.8694,84.0714,7734.0
2016-03-02 13:25:00,91.62,91.68,91.5,91.53,74631.0,84.1173,84.1724,84.0072,84.0347,74631.0
2016-03-02 13:30:00,91.57,91.71,91.44,91.47,68121.0,84.0714,84.2,83.9521,83.9796,68121.0
2016-03-02 13:35:00,91.54,91.57,91.47,91.5,15315.0,84.0439,84.0714,83.9796,84.0072,15315.0
2016-03-02 13:40:00,91.56,91.72,91.56,91.72,3585.0,84.0623,84.2091,84.0623,84.2091,3585.0
2016-03-02 13:45:00,91.72,91.72,91.56,91.62,6348.0,84.2091,84.2091,84.0623,84.1173,6348.0
2016-03-02 13:50:00,91.57,91.63,91.47,91.53,33861.0,84.0714,84.1265,83.9796,84.0347,33861.0
2016-03-02 13:55:00,91.53,91.61,91.44,91.44,6900.0,84.0347,84.1082,83.9521,83.9521,6900.0
2016-03-02 14:00:00,91.54,91.62,91.49,91.62,9900.0,84.0439,84.1173,83.998,84.1173,9900.0
2016-03-02 14:05:00,91.63,91.63,91.37,91.46,13887.0,84.1265,84.1265,83.8878,83.9704,13887.0
2016-03-02 14:10:00,91.54,91.69,91.48,91.54,17199.0,84.0439,84.1816,83.9888,84.0439,17199.0
2016-03-02 14:15:00,91.5,91.58,91.42,91.54,51111.0,84.0072,84.0806,83.9337,84.0439,51111.0
2016-03-02 14:20:00,91.52,91.53,91.42,91.49,37242.0,84.0255,84.0347,83.9337,83.998,37242.0
2016-03-02 14:25:00,91.47,91.63,91.45,91.61,5118.0,83.9796,84.1265,83.9613,84.1082,5118.0
2016-03-02 14:30:00,91.63,91.72,91.57,91.68,15600.0,84.1265,84.2091,84.0714,84.1724,15600.0
2016-03-02 14:35:00,91.74,91.8,91.7,91.77,8100.0,84.2275,84.2826,84.1908,84.2551,8100.0
2016-03-02 14:40:00,91.8,91.87,91.71,91.71,7500.0,84.2826,84.3469,84.2,84.2,7500.0
2016-03-02 14:45:00,91.65,91.7,91.59,91.6,26481.0,84.1449,84.1908,84.0898,84.099,26481.0
2016-03-02 14:50:00,91.6,91.67,91.54,91.57,37788.0,84.099,84.1632,84.0439,84.0714,37788.0
2016-03-02 14:55:00,91.58,91.68,91.42,91.57,64275.0,84.0806,84.1724,83.9337,84.0714,64275.0
2016-03-02 15:00:00,91.61,91.61,91.47,91.5,12360.0,84.1082,84.1082,83.9796,84.0072,12360.0
2016-03-02 15:05:00,91.53,91.55,91.37,91.48,16311.0,84.0347,84.0531,83.8878,83.9888,16311.0
2016-03-02 15:10:00,91.51,91.67,91.45,91.5,21339.0,84.0163,84.1632,83.9613,84.0072,21339.0
2016-03-02 15:15:00,91.5,91.5,91.35,91.4,47865.0,84.0072,84.0072,83.8694,83.9154,47865.0
2016-03-02 15:20:00,91.38,91.38,91.14,91.17,23682.0,83.897,83.897,83.6766,83.7042,23682.0
2016-03-02 15:25:00,91.2,91.22,90.92,90.93,53301.0,83.7317,83.7501,83.4747,83.4838,53301.0
2016-03-02 15:30:00,90.96,91.24,90.88,91.23,35535.0,83.5114,83.7685,83.4379,83.7593,35535.0
2016-03-02 15:35:00,91.15,91.28,91.09,91.13,39423.0,83.6858,83.8052,83.6307,83.6675,39423.0
2016-03-02 15:40:00,91.17,91.18,90.98,91.0,50976.0,83.7042,83.7134,83.5297,83.5481,50976.0
2016-03-02 15:45:00,91.02,91.12,90.99,91.08,59568.0,83.5665,83.6583,83.5389,83.6216,59568.0
2016-03-02 15:50:00,91.06,91.17,91.03,91.15,70974.0,83.6032,83.7042,83.5757,83.6858,70974.0
2016-03-02 15:55:00,91.16,91.3,91.15,91.18,126351.0,83.695,83.8235,83.6858,83.7134,126351.0
2016-03-03 09:30:00,92.06,92.43,91.27,91.91,46110.0,84.5213,84.861,83.796,84.3836,46110.0
2016-03-03 09:35:00,91.9,92.18,91.63,91.63,36120.0,84.3744,84.6315,84.1265,84.1265,36120.0
2016-03-03 09:40:00,91.62,92.03,91.44,91.92,47250.0,84.1173,84.4938,83.9521,84.3928,47250.0
2016-03-03 09:45:00,91.92,92.08,91.76,91.98,26742.0,84.3928,84.5397,84.2459,84.4479,26742.0
2016-03-03 09:50:00,92.08,92.21,91.75,91.8,20700.0,84.5397,84.659,84.2367,84.2826,20700.0
2016-03-03 09:55:00,91.74,91.79,91.5,91.61,12339.0,84.2275,84.2734,84.0072,84.1082,12339.0
2016-03-03 10:00:00,91.71,92.07,91.37,92.03,46500.0,84.2,84.5305,83.8878,84.4938,46500.0
2016-03-03 10:05:00,92.04,92.05,91.74,91.8,11568.0,84.5029,84.5121,84.2275,84.2826,11568.0
2016-03-03 10:10:00,91.75,92.15,91.7,91.87,33570.0,84.2367,84.6039,84.1908,84.3469,33570.0
2016-03-03 10:15:00,91.88,92.22,91.88,92.22,20400.0,84.356,84.6682,84.356,84.6682,20400.0
2016-03-03 10:20:00,92.12,92.23,91.99,92.1,7689.0,84.5764,84.6774,84.457,84.558,7689.0
2016-03-03 10:25:00,92.09,92.13,91.99,91.99,5190.0,84.5489,84.5856,84.457,84.457,5190.0
2016-03-03 10:30:00,92.05,92.16,91.97,92.0,12150.0,84.5121,84.6131,84.4387,84.4662,12150.0
2016-03-03 10:35:00,92.0,92.01,91.81,91.93,10248.0,84.4662,84.4754,84.2918,84.402,10248.0
2016-03-03 10:40:00,91.94,91.99,91.81,91.81,7368.0,84.4111,84.457,84.2918,84.2918,7368.0
2016-03-03 10:45:00,91.83,91.94,91.83,91.86,12720.0,84.3101,84.4111,84.3101,84.3377,12720.0
2016-03-03 10:50:00,91.83,91.96,91.8,91.86,8400.0,84.3101,84.4295,84.2826,84.3377,8400.0
2016-03-03 10:55:00,91.85,91.99,91.84,91.84,13059.0,84.3285,84.457,84.3193,84.3193,13059.0
2016-03-03 11:00:00,91.79,91.87,91.63,91.63,13557.0,84.2734,84.3469,84.1265,84.1265,13557.0
2016-03-03 11:05:00,91.69,91.71,91.6,91.67,8346.0,84.1816,84.2,84.099,84.1632,8346.0
2016-03-03 11:10:00,91.69,91.74,91.47,91.47,11841.0,84.1816,84.2275,83.9796,83.9796,11841.0
2016-03-03 11:15:00,91.47,91.48,91.25,91.27,7200.0,83.9796,83.9888,83.7776,83.796,7200.0
2016-03-03 11:20:00,91.3,91.42,91.29,91.29,16524.0,83.8235,83.9337,83.8144,83.8144,16524.0
2016-03-03 11:25:00,91.31,91.33,91.15,91.15,6300.0,83.8327,83.8511,83.6858,83.6858,6300.0
2016-03-03 11:30:00,91.07,91.24,91.07,91.15,11700.0,83.6124,83.7685,83.6124,83.6858,11700.0
2016-03-03 11:35:00,91.09,91.13,90.86,90.86,7500.0,83.6307,83.6675,83.4196,83.4196,7500.0
2016-03-03 11:40:00,90.85,90.94,90.75,90.75,15300.0,83.4104,83.493,83.3186,83.3186,15300.0
2016-03-03 11:45:00,90.8,90.86,90.69,90.72,9600.0,83.3645,83.4196,83.2635,83.291,9600.0
2016-03-03 11:50:00,90.75,90.84,90.74,90.8,15198.0,83.3186,83.4012,83.3094,83.3645,15198.0
2016-03-03 11:55:00,90.84,91.08,90.82,91.02,7515.0,83.4012,83.6216,83.3828,83.5665,7515.0
2016-03-03 12:00:00,91.0,91.04,90.85,90.92,10332.0,83.5481,83.5848,83.4104,83.4747,10332.0
2016-03-03 12:05:00,90.85,90.99,90.8,90.97,8067.0,83.4104,83.5389,83.3645,83.5206,8067.0
2016-03-03 12:10:00,90.91,90.91,90.6,90.6,23076.0,83.4655,83.4655,83.1809,83.1809,23076.0
2016-03-03 12:15:00,90.65,90.67,90.5,90.55,20787.0,83.2268,83.2451,83.0891,83.135,20787.0
2016-03-03 12:20:00,90.6,90.67,90.54,90.58,26697.0,83.1809,83.2451,83.1258,83.1625,26697.0
2016-03-03 12:25:00,90.54,90.6,90.47,90.47,16290.0,83.1258,83.1809,83.0615,83.0615,16290.0
2016-03-03 12:30:00,90.45,90.56,90.4,90.47,15021.0,83.0431,83.1441,82.9972,83.0615,15021.0
2016-03-03 12:35:00,90.52,90.52,90.45,90.52,20700.0,83.1074,83.1074,83.0431,83.1074,20700.0
2016-03-03 12:40:00,90.5,90.5,90.26,90.32,56331.0,83.0891,83.0891,82.8687,82.9238,56331.0
2016-03-03 12:45:00,90.31,90.36,90.21,90.28,32250.0,82.9146,82.9605,82.8228,82.8871,32250.0
2016-03-03 12:50:00,90.32,90.45,90.28,90.44,21951.0,82.9238,83.0431,82.8871,83.034,21951.0
2016-03-03 12:55:00,90.42,90.43,90.32,90.33,20121.0,83.0156,83.0248,82.9238,82.933,20121.0
2016-03-03 13:00:00,90.33,90.38,90.31,90.31,31299.0,82.933,82.9789,82.9146,82.9146,31299.0
2016-03-03 13:05:00,90.31,90.36,90.31,90.31,19812.0,82.9146,82.9605,82.9146,82.9146,19812.0
2016-03-03 13:10:00,90.36,90.36,90.25,90.25,11850.0,82.9605,82.9605,82.8595,82.8595,11850.0
2016-03-03 13:15:00,90.25,90.26,90.12,90.14,16017.0,82.8595,82.8687,82.7402,82.7585,16017.0
2016-03-03 13:20:00,90.18,90.27,90.13,90.23,13875.0,82.7953,82.8779,82.7494,82.8412,13875.0
2016-03-03 13:25:00,90.26,90.31,90.17,90.24,25860.0,82.8687,82.9146,82.7861,82.8503,25860.0
2016-03-03 13:30:00,90.26,90.36,90.24,90.34,25491.0,82.8687,82.9605,82.8503,82.9422,25491.0
2016-03-03 13:35:00,90.36,90.5,90.32,90.49,36156.0,82.9605,83.0891,82.9238,83.0799,36156.0
2016-03-03 13:40:00,90.46,90.53,90.43,90.5,16185.0,83.0523,83.1166,83.0248,83.0891,16185.0
2016-03-03 13:45:00,90.52,90.54,90.4,90.49,32862.0,83.1074,83.1258,82.9972,83.0799,32862.0
2016-03-03 13:50:00,90.5,90.52,90.45,90.49,22053.0,83.0891,83.1074,83.0431,83.0799,22053.0
2016-03-03 13:55:00,90.51,90.54,90.41,90.54,86610.0,83.0982,83.1258,83.0064,83.1258,86610.0
2016-03-03 14:00:00,90.52,90.54,90.49,90.54,29904.0,83.1074,83.1258,83.0799,83.1258,29904.0
2016-03-03 14:05:00,90.49,90.51,90.37,90.4,17100.0,83.0799,83.0982,82.9697,82.9972,17100.0
2016-03-03 14:10:00,90.37,90.49,90.37,90.45,13500.0,82.9697,83.0799,82.9697,83.0431,13500.0
2016-03-03 14:15:00,90.45,90.45,90.31,90.38,17262.0,83.0431,83.0431,82.9146,82.9789,17262.0
2016-03-03 14:20:00,90.36,90.38,90.27,90.33,15000.0,82.9605,82.9789,82.8779,82.933,15000.0
2016-03-03 14:25:00,90.34,90.39,90.26,90.27,27690.0,82.9422,82.9881,82.8687,82.8779,27690.0
2016-03-03 14:30:00,90.34,90.38,90.28,90.31,24873.0,82.9422,82.9789,82.8871,82.9146,24873.0
2016-03-03 14:35:00,90.31,90.63,90.3,90.6,20292.0,82.9146,83.2084,82.9054,83.1809,20292.0
2016-03-03 14:40:00,90.61,90.68,90.54,90.68,13800.0,83.19,83.2543,83.1258,83.2543,13800.0
2016-03-03 14:45:00,90.67,90.67,90.6,90.6,7419.0,83.2451,83.2451,83.1809,83.1809,7419.0
2016-03-03 14:50:00,90.6,90.6,90.5,90.5,33222.0,83.1809,83.1809,83.0891,83.0891,33222.0
2016-03-03 14:55:00,90.52,90.56,90.48,90.48,20400.0,83.1074,83.1441,83.0707,83.0707,20400.0
2016-03-03 15:00:00,90.5,90.58,90.47,90.48,33093.0,83.0891,83.1625,83.0615,83.0707,33093.0
2016-03-03 15:05:00,90.51,90.55,90.48,90.48,17400.0,83.0982,83.135,83.0707,83.0707,17400.0
2016-03-03 15:10:00,90.47,90.47,90.36,90.4,16023.0,83.0615,83.0615,82.9605,82.9972,16023.0
2016-03-03 15:15:00,90.41,90.45,90.33,90.33,26442.0,83.0064,83.0431,82.933,82.933,26442.0
2016-03-03 15:20:00,90.33,90.36,90.24,90.24,29919.0,82.933,82.9605,82.8503,82.8503,29919.0
2016-03-03 15:25:00,90.24,90.32,90.18,90.27,42333.0,82.8503,82.9238,82.7953,82.8779,42333.0
2016-03-03 15:30:00,90.3,90.44,90.25,90.42,62769.0,82.9054,83.034,82.8595,83.0156,62769.0
2016-03-03 15:35:00,90.45,90.46,90.32,90.45,66276.0,83.0431,83.0523,82.9238,83.0431,66276.0
2016-03-03 15:40:00,90.45,90.48,90.4,90.46,73656.0,83.0431,83.0707,82.9972,83.0523,73656.0
2016-03-03 15:45:00,90.45,90.52,90.45,90.52,65682.0,83.0431,83.1074,83.0431,83.1074,65682.0
2016-03-03 15:50:00,90.5,90.57,90.47,90.57,86472.0,83.0891,83.1533,83.0615,83.1533,86472.0
2016-03-03 15:55:00,90.56,90.67,90.56,90.66,141615.0,83.1441,83.2451,83.1441,83.236,141615.0
2016-03-04 09:30:00,91.07,91.07,90.67,90.67,33051.0,83.6124,83.6124,83.2451,83.2451,33051.0
2016-03-04 09:35:00,90.71,90.92,90.49,90.81,6900.0,83.2819,83.4747,83.0799,83.3737,6900.0
2016-03-04 09:40:00,90.78,90.86,90.53,90.64,20040.0,83.3461,83.4196,83.1166,83.2176,20040.0
2016-03-04 09:45:00,90.63,90.74,90.49,90.54,12903.0,83.2084,83.3094,83.0799,83.1258,12903.0
2016-03-04 09:50:00,90.5,90.79,90.46,90.47,8151.0,83.0891,83.3553,83.0523,83.0615,8151.0
2016-03-04 09:55:00,90.46,90.53,90.23,90.32,24177.0,83.0523,83.1166,82.8412,82.9238,24177.0
2016-03-04 10:00:00,90.33,90.34,90.11,90.22,16923.0,82.933,82.9422,82.731,82.832,16923.0
2016-03-04 10:05:00,90.33,90.54,90.33,90.45,6600.0,82.933,83.1258,82.933,83.0431,6600.0
2016-03-04 10:10:00,90.43,90.66,90.43,90.62,11373.0,83.0248,83.236,83.0248,83.1992,11373.0
2016-03-04 10:15:00,90.68,90.94,90.58,90.94,18516.0,83.2543,83.493,83.1625,83.493,18516.0
2016-03-04 10:20:00,90.94,91.06,90.85,91.06,7221.0,83.493,83.6032,83.4104,83.6032,7221.0
2016-03-04 10:25:00,90.99,91.23,90.98,91.06,18117.0,83.5389,83.7593,83.5297,83.6032,18117.0
2016-03-04 10:30:00,91.08,91.32,91.07,91.18,16884.0,83.6216,83.8419,83.6124,83.7134,16884.0
2016-03-04 10:35:00,91.19,91.62,91.19,91.62,30897.0,83.7226,84.1173,83.7226,84.1173,30897.0
2016-03-04 10:40:00,91.59,91.79,91.59,91.69,45894.0,84.0898,84.2734,84.0898,84.1816,45894.0
2016-03-04 10:45:00,91.69,91.74,91.6,91.68,21927.0,84.1816,84.2275,84.099,84.1724,21927.0
2016-03-04 10:50:00,91.64,91.67,91.57,91.65,12690.0,84.1357,84.1632,84.0714,84.1449,12690.0
2016-03-04 10:55:00,91.66,91.72,91.52,91.63,28500.0,84.1541,84.2091,84.0255,84.1265,28500.0
2016-03-04 11:00:00,91.67,91.73,91.61,91.69,13959.0,84.1632,84.2183,84.1082,84.1816,13959.0
2016-03-04 11:05:00,91.69,91.77,91.65,91.71,9468.0,84.1816,84.2551,84.1449,84.2,9468.0
2016-03-04 11:10:00,91.69,91.79,91.64,91.76,17511.0,84.1816,84.2734,84.1357,84.2459,17511.0
2016-03-04 11:15:00,91.76,92.06,91.67,92.02,21900.0,84.2459,84.5213,84.1632,84.4846,21900.0
2016-03-04 11:20:00,92.02,92.06,91.9,91.98,14085.0,84.4846,84.5213,84.3744,84.4479,14085.0
2016-03-04 11:25:00,91.93,92.02,91.91,92.0,4500.0,84.402,84.4846,84.3836,84.4662,4500.0
2016-03-04 11:30:00,91.97,92.06,91.93,92.01,25716.0,84.4387,84.5213,84.402,84.4754,25716.0
2016-03-04 11:35:00,92.02,92.04,91.92,91.93,8448.0,84.4846,84.5029,84.3928,84.402,8448.0
2016-03-04 11:40:00,91.88,91.99,91.88,91.99,7536.0,84.356,84.457,84.356,84.457,7536.0
2016-03-04 11:45:00,91.99,92.03,91.89,91.89,21504.0,84.457,84.4938,84.3652,84.3652,21504.0
2016-03-04 11:50:00,91.96,92.01,91.83,91.83,14700.0,84.4295,84.4754,84.3101,84.3101,14700.0
2016-03-04 11:55:00,91.88,91.97,91.88,91.97,2400.0,84.356,84.4387,84.356,84.4387,2400.0
2016-03-04 12:00:00,91.95,92.06,91.94,92.03,27666.0,84.4203,84.5213,84.4111,84.4938,27666.0
2016-03-04 12:05:00,92.05,92.05,91.88,91.91,11100.0,84.5121,84.5121,84.356,84.3836,11100.0
2016-03-04 12:10:00,91.91,92.07,91.87,92.0,29895.0,84.3836,84.5305,84.3469,84.4662,29895.0
2016-03-04 12:15:00,91.99,92.04,91.96,92.0,22647.0,84.457,84.5029,84.4295,84.4662,22647.0
2016-03-04 12:20:00,92.01,92.08,91.96,91.97,12600.0,84.4754,84.5397,84.4295,84.4387,12600.0
2016-03-04 12:25:00,91.96,92.1,91.96,92.05,8523.0,84.4295,84.558,84.4295,84.5121,8523.0
2016-03-04 12:30:00,92.0,92.09,92.0,92.08,21585.0,84.4662,84.5489,84.4662,84.5397,21585.0
2016-03-04 12:35:00,92.09,92.19,92.05,92.05,40818.0,84.5489,84.6407,84.5121,84.5121,40818.0
2016-03-04 12:40:00,92.09,92.15,91.96,91.99,21465.0,84.5489,84.6039,84.4295,84.457,21465.0
2016-03-04 12:45:00,92.03,92.03,92.02,92.03,900.0,84.4938,84.4938,84.4846,84.4938,900.0
2016-03-04 12:50:00,92.02,92.1,92.02,92.02,10641.0,84.4846,84.558,84.4846,84.4846,10641.0
2016-03-04 12:55:00,92.03,92.11,92.0,92.02,14700.0,84.4938,84.5672,84.4662,84.4846,14700.0
2016-03-04 13:00:00,91.99,91.99,91.91,91.94,2700.0,84.457,84.457,84.3836,84.4111,2700.0
2016-03-04 13:05:00,91.93,91.97,91.73,91.82,29103.0,84.402,84.4387,84.2183,84.301,29103.0
2016-03-04 13:10:00,91.78,91.88,91.77,91.88,24054.0,84.2642,84.356,84.2551,84.356,24054.0
2016-03-04 13:15:00,91.84,91.89,91.76,91.79,9612.0,84.3193,84.3652,84.2459,84.2734,9612.0
2016-03-04 13:20:00,91.86,91.94,91.8,91.9,39099.0,84.3377,84.4111,84.2826,84.3744,39099.0
2016-03-04 13:25:00,91.93,92.09,91.93,92.02,22200.0,84.402,84.5489,84.402,84.4846,22200.0
2016-03-04 13:30:00,92.05,92.08,92.0,92.02,25917.0,84.5121,84.5397,84.4662,84.4846,25917.0
2016-03-04 13:35:00,91.98,92.1,91.95,92.1,12060.0,84.4479,84.558,84.4203,84.558,12060.0
2016-03-04 13:40:00,92.14,92.14,92.07,92.11,3300.0,84.5948,84.5948,84.5305,84.5672,3300.0
2016-03-04 13:45:00,92.19,92.37,92.19,92.32,11100.0,84.6407,84.8059,84.6407,84.76,11100.0
2016-03-04 13:50:00,92.35,92.4,92.27,92.4,7110.0,84.7876,84.8335,84.7141,84.8335,7110.0
2016-03-04 13:55:00,92.4,92.49,92.4,92.49,5694.0,84.8335,84.9161,84.8335,84.9161,5694.0
2016-03-04 14:00:00,92.51,92.53,92.45,92.46,12069.0,84.9345,84.9528,84.8794,84.8886,12069.0
2016-03-04 14:05:00,92.46,92.49,92.35,92.41,12300.0,84.8886,84.9161,84.7876,84.8426,12300.0
2016-03-04 14:10:00,92.37,92.37,92.29,92.29,2130.0,84.8059,84.8059,84.7325,84.7325,2130.0
2016-03-04 14:15:00,92.3,92.32,92.13,92.18,21159.0,84.7417,84.76,84.5856,84.6315,21159.0
2016-03-04 14:20:00,92.05,92.05,91.88,91.94,1800.0,84.5121,84.5121,84.356,84.4111,1800.0
2016-03-04 14:25:00,91.89,91.97,91.73,91.89,36735.0,84.3652,84.4387,84.2183,84.3652,36735.0
2016-03-04 14:30:00,91.94,92.01,91.87,91.89,38646.0,84.4111,84.4754,84.3469,84.3652,38646.0
2016-03-04 14:35:00,91.83,92.02,91.83,92.02,2100.0,84.3101,84.4846,84.3101,84.4846,2100.0
2016-03-04 14:40:00,91.97,92.02,91.67,91.92,22353.0,84.4387,84.4846,84.1632,84.3928,22353.0
2016-03-04 14:45:00,91.86,91.86,91.78,91.81,3000.0,84.3377,84.3377,84.2642,84.2918,3000.0
2016-03-04 14:50:00,91.82,91.93,91.82,91.89,4200.0,84.301,84.402,84.301,84.3652,4200.0
2016-03-04 14:55:00,91.85,92.01,91.83,91.9,11400.0,84.3285,84.4754,84.3101,84.3744,11400.0
2016-03-04 15:00:00,91.85,91.95,91.83,91.83,9879.0,84.3285,84.4203,84.3101,84.3101,9879.0
2016-03-04 15:05:00,91.89,92.03,91.88,91.95,12300.0,84.3652,84.4938,84.356,84.4203,12300.0
2016-03-04 15:10:00,92.0,92.06,91.93,92.04,9192.0,84.4662,84.5213,84.402,84.5029,9192.0
2016-03-04 15:15:00,92.06,92.31,92.05,92.23,10500.0,84.5213,84.7508,84.5121,84.6774,10500.0
2016-03-04 15:20:00,92.31,92.34,92.18,92.3,21132.0,84.7508,84.7784,84.6315,84.7417,21132.0
2016-03-04 15:25:00,92.28,92.33,92.23,92.33,24240.0,84.7233,84.7692,84.6774,84.7692,24240.0
2016-03-04 15:30:00,92.31,92.4,92.27,92.28,16899.0,84.7508,84.8335,84.7141,84.7233,16899.0
2016-03-04 15:35:00,92.3,92.35,92.18,92.31,24825.0,84.7417,84.7876,84.6315,84.7508,24825.0
2016-03-04 15:40:00,92.23,92.48,92.18,92.42,28359.0,84.6774,84.9069,84.6315,84.8518,28359.0
2016-03-04 15:45:00,92.42,92.46,92.39,92.44,21549.0,84.8518,84.8886,84.8243,84.8702,21549.0
2016-03-04 15:50:00,92.41,92.46,92.36,92.39,66957.0,84.8426,84.8886,84.7967,84.8243,66957.0
2016-03-04 15:55:00,92.37,92.43,92.18,92.2,68610.0,84.8059,84.861,84.6315,84.6498,68610.0
2016-03-07 09:30:00,91.72,92.28,91.64,92.22,25080.0,84.2091,84.7233,84.1357,84.6682,25080.0
2016-03-07 09:35:00,92.26,92.54,91.87,92.44,9588.0,84.7049,84.962,84.3469,84.8702,9588.0
2016-03-07 09:40:00,92.43,92.5,92.24,92.28,6957.0,84.861,84.9253,84.6866,84.7233,6957.0
2016-03-07 09:45:00,92.13,92.32,92.01,92.18,17466.0,84.5856,84.76,84.4754,84.6315,17466.0
2016-03-07 09:50:00,92.26,92.41,92.15,92.41,25548.0,84.7049,84.8426,84.6039,84.8426,25548.0
2016-03-07 09:55:00,92.34,92.43,92.32,92.34,4500.0,84.7784,84.861,84.76,84.7784,4500.0
2016-03-07 10:00:00,92.14,92.15,92.02,92.06,6225.0,84.5948,84.6039,84.4846,84.5213,6225.0
2016-03-07 10:05:00,92.21,92.32,92.03,92.03,9312.0,84.659,84.76,84.4938,84.4938,9312.0
2016-03-07 10:10:00,92.1,92.32,91.93,92.12,12861.0,84.558,84.76,84.402,84.5764,12861.0
2016-03-07 10:15:00,92.19,92.44,92.19,92.34,4650.0,84.6407,84.8702,84.6407,84.7784,4650.0
2016-03-07 10:20:00,92.41,92.52,92.19,92.46,10950.0,84.8426,84.9436,84.6407,84.8886,10950.0
2016-03-07 10:25:00,92.58,92.65,92.31,92.62,46329.0,84.9987,85.063,84.7508,85.0354,46329.0
2016-03-07 10:30:00,92.58,92.65,92.48,92.63,43605.0,84.9987,85.063,84.9069,85.0446,43605.0
2016-03-07 10:35:00,92.52,92.62,92.48,92.57,5697.0,84.9436,85.0354,84.9069,84.9895,5697.0
2016-03-07 10:40:00,92.59,92.67,92.46,92.51,13713.0,85.0079,85.0814,84.8886,84.9345,13713.0
2016-03-07 10:45:00,92.63,92.72,92.61,92.68,4500.0,85.0446,85.1273,85.0263,85.0905,4500.0
2016-03-07 10:50:00,92.63,92.63,92.52,92.54,4500.0,85.0446,85.0446,84.9436,84.962,4500.0
2016-03-07 10:55:00,92.54,92.65,92.44,92.65,9300.0,84.962,85.063,84.8702,85.063,9300.0
2016-03-07 11:00:00,92.67,92.69,92.55,92.55,5940.0,85.0814,85.0997,84.9712,84.9712,5940.0
2016-03-07 11:05:00,92.55,92.78,92.55,92.68,8346.0,84.9712,85.1823,84.9712,85.0905,8346.0
2016-03-07 11:10:00,92.71,92.77,92.51,92.53,8421.0,85.1181,85.1732,84.9345,84.9528,8421.0
2016-03-07 11:15:00,92.5,92.54,92.38,92.42,5400.0,84.9253,84.962,84.8151,84.8518,5400.0
2016-03-07 11:20:00,92.4,92.72,92.39,92.72,4500.0,84.8335,85.1273,84.8243,85.1273,4500.0
2016-03-07 11:25:00,92.77,92.77,92.41,92.41,7812.0,85.1732,85.1732,84.8426,84.8426,7812.0
2016-03-07 11:30:00,92.41,92.48,92.31,92.41,11811.0,84.8426,84.9069,84.7508,84.8426,11811.0
2016-03-07 11:35:00,92.39,92.39,92.17,92.18,44328.0,84.8243,84.8243,84.6223,84.6315,44328.0
2016-03-07 11:40:00,92.28,92.35,92.16,92.23,32967.0,84.7233,84.7876,84.6131,84.6774,32967.0
2016-03-07 11:45:00,92.3,92.38,92.22,92.22,4500.0,84.7417,84.8151,84.6682,84.6682,4500.0
2016-03-07 11:50:00,92.22,92.28,92.0,92.0,10500.0,84.6682,84.7233,84.4662,84.4662,10500.0
2016-03-07 11:55:00,92.0,92.05,91.87,91.95,6600.0,84.4662,84.5121,84.3469,84.4203,6600.0
2016-03-07 12:00:00,92.04,92.09,91.92,91.99,38328.0,84.5029,84.5489,84.3928,84.457,38328.0
2016-03-07 12:05:00,92.04,92.24,91.98,92.19,3900.0,84.5029,84.6866,84.4479,84.6407,3900.0
2016-03-07 12:10:00,92.16,92.3,92.09,92.25,16428.0,84.6131,84.7417,84.5489,84.6957,16428.0
2016-03-07 12:15:00,92.3,92.41,92.29,92.29,9480.0,84.7417,84.8426,84.7325,84.7325,9480.0
2016-03-07 12:20:00,92.29,92.5,92.29,92.37,14988.0,84.7325,84.9253,84.7325,84.8059,14988.0
2016-03-07 12:25:00,92.44,92.44,92.3,92.44,29055.0,84.8702,84.8702,84.7417,84.8702,29055.0
2016-03-07 12:30:00,92.42,92.56,92.42,92.53,9030.0,84.8518,84.9804,84.8518,84.9528,9030.0
2016-03-07 12:35:00,92.56,92.56,92.4,92.41,13353.0,84.9804,84.9804,84.8335,84.8426,13353.0
2016-03-07 12:40:00,92.46,92.56,92.4,92.56,16020.0,84.8886,84.9804,84.8335,84.9804,16020.0
2016-03-07 12:45:00,92.56,92.7,92.52,92.54,7581.0,84.9804,85.1089,84.9436,84.962,7581.0
2016-03-07 12:50:00,92.61,92.69,92.61,92.69,1005.0,85.0263,85.0997,85.0263,85.0997,1005.0
2016-03-07 12:55:00,92.68,92.77,92.62,92.62,6000.0,85.0905,85.1732,85.0354,85.0354,6000.0
2016-03-07 13:00:00,92.67,92.7,92.6,92.64,13323.0,85.0814,85.1089,85.0171,85.0538,13323.0
2016-03-07 13:05:00,92.59,92.66,92.57,92.59,3636.0,85.0079,85.0722,84.9895,85.0079,3636.0
2016-03-07 13:10:00,92.66,92.72,92.63,92.67,7875.0,85.0722,85.1273,85.0446,85.0814,7875.0
2016-03-07 13:15:00,92.62,92.77,92.54,92.54,35775.0,85.0354,85.1732,84.962,84.962,35775.0
2016-03-07 13:20:00,92.51,92.56,92.42,92.46,6900.0,84.9345,84.9804,84.8518,84.8886,6900.0
2016-03-07 13:25:00,92.39,92.44,92.31,92.31,7860.0,84.8243,84.8702,84.7508,84.7508,7860.0
2016-03-07 13:30:00,92.36,92.36,91.96,91.96,9564.0,84.7967,84.7967,84.4295,84.4295,9564.0
2016-03-07 13:35:00,91.94,92.0,91.88,92.0,34980.0,84.4111,84.4662,84.356,84.4662,34980.0
2016-03-07 13:40:00,92.01,92.13,91.99,92.08,12900.0,84.4754,84.5856,84.457,84.5397,12900.0
2016-03-07 13:45:00,92.08,92.08,91.94,91.94,12300.0,84.5397,84.5397,84.4111,84.4111,12300.0
2016-03-07 13:50:00,91.93,92.01,91.87,91.92,18486.0,84.402,84.4754,84.3469,84.3928,18486.0
2016-03-07 13:55:00,91.88,91.92,91.8,91.88,7449.0,84.356,84.3928,84.2826,84.356,7449.0
2016-03-07 14:00:00,91.93,91.98,91.76,91.77,13476.0,84.402,84.4479,84.2459,84.2551,13476.0
2016-03-07 14:05:00,91.77,91.83,91.72,91.79,37632.0,84.2551,84.3101,84.2091,84.2734,37632.0
2016-03-07 14:10:00,91.79,91.8,91.64,91.74,8772.0,84.2734,84.2826,84.1357,84.2275,8772.0
2016-03-07 14:15:00,91.7,91.71,91.53,91.63,19893.0,84.1908,84.2,84.0347,84.1265,19893.0
2016-03-07 14:20:00,91.65,91.65,91.58,91.58,4950.0,84.1449,84.1449,84.0806,84.0806,4950.0
2016-03-07 14:25:00,91.55,91.65,91.45,91.65,6201.0,84.0531,84.1449,83.9613,84.1449,6201.0
2016-03-07 14:30:00,91.63,91.63,91.42,91.42,4500.0,84.1265,84.1265,83.9337,83.9337,4500.0
2016-03-07 14:35:00,91.37,91.39,91.17,91.38,14136.0,83.8878,83.9062,83.7042,83.897,14136.0
2016-03-07 14:40:00,91.45,91.57,91.4,91.57,2400.0,83.9613,84.0714,83.9154,84.0714,2400.0
2016-03-07 14:45:00,91.61,91.72,91.61,91.72,8400.0,84.1082,84.2091,84.1082,84.2091,8400.0
2016-03-07 14:50:00,91.74,91.79,91.71,91.73,8100.0,84.2275,84.2734,84.2,84.2183,8100.0
2016-03-07 14:55:00,91.82,91.91,91.77,91.89,9300.0,84.301,84.3836,84.2551,84.3652,9300.0
2016-03-07 15:00:00,91.91,91.93,91.85,91.9,12600.0,84.3836,84.402,84.3285,84.3744,12600.0
2016-03-07 15:05:00,91.81,91.96,91.69,91.96,5100.0,84.2918,84.4295,84.1816,84.4295,5100.0
2016-03-07 15:10:00,91.96,91.96,91.71,91.81,7164.0,84.4295,84.4295,84.2,84.2918,7164.0
2016-03-07 15:15:00,91.94,92.02,91.92,92.02,10800.0,84.4111,84.4846,84.3928,84.4846,10800.0
2016-03-07 15:20:00,92.06,92.06,91.85,92.01,8100.0,84.5213,84.5213,84.3285,84.4754,8100.0
2016-03-07 15:25:00,92.09,92.09,92.0,92.03,6546.0,84.5489,84.5489,84.4662,84.4938,6546.0
2016-03-07 15:30:00,92.09,92.18,92.03,92.12,11745.0,84.5489,84.6315,84.4938,84.5764,11745.0
2016-03-07 15:35:00,92.1,92.28,92.04,92.18,10269.0,84.558,84.7233,84.5029,84.6315,10269.0
2016-03-07 15:40:00,92.21,92.23,92.0,92.0,11325.0,84.659,84.6774,84.4662,84.4662,11325.0
2016-03-07 15:45:00,92.01,92.07,91.89,91.93,19341.0,84.4754,84.5305,84.3652,84.402,19341.0
2016-03-07 15:50:00,91.93,92.04,91.9,91.93,39798.0,84.402,84.5029,84.3744,84.402,39798.0
2016-03-07 15:55:00,91.93,92.11,91.87,92.11,63483.0,84.402,84.5672,84.3469,84.5672,63483.0
2016-03-08 09:30:00,91.3,91.8,91.3,91.51,23520.0,83.8235,84.2826,83.8235,84.0163,23520.0
2016-03-08 09:35:00,91.6,91.88,91.49,91.57,22149.0,84.099,84.356,83.998,84.0714,22149.0
2016-03-08 09:40:00,91.35,91.53,91.25,91.41,44517.0,83.8694,84.0347,83.7776,83.9245,44517.0
2016-03-08 09:45:00,91.37,92.0,91.37,91.91,8100.0,83.8878,84.4662,83.8878,84.3836,8100.0
2016-03-08 09:50:00,91.92,92.03,91.43,91.43,28791.0,84.3928,84.4938,83.9429,83.9429,28791.0
2016-03-08 09:55:00,91.3,91.35,90.78,90.78,15435.0,83.8235,83.8694,83.3461,83.3461,15435.0
2016-03-08 10:00:00,90.98,91.23,90.94,91.19,11895.0,83.5297,83.7593,83.493,83.7226,11895.0
2016-03-08 10:05:00,91.42,91.54,91.28,91.28,3600.0,83.9337,84.0439,83.8052,83.8052,3600.0
2016-03-08 10:10:00,91.15,91.29,90.97,91.21,27489.0,83.6858,83.8144,83.5206,83.7409,27489.0
2016-03-08 10:15:00,91.21,91.39,91.18,91.19,13014.0,83.7409,83.9062,83.7134,83.7226,13014.0
2016-03-08 10:20:00,91.3,91.32,91.25,91.28,2433.0,83.8235,83.8419,83.7776,83.8052,2433.0
2016-03-08 10:25:00,91.36,91.36,90.99,90.99,6750.0,83.8786,83.8786,83.5389,83.5389,6750.0
2016-03-08 10:30:00,91.1,91.15,90.75,90.89,29919.0,83.6399,83.6858,83.3186,83.4471,29919.0
2016-03-08 10:35:00,90.9,91.03,90.9,90.95,15900.0,83.4563,83.5757,83.4563,83.5022,15900.0
2016-03-08 10:40:00,90.93,91.08,90.93,91.01,16791.0,83.4838,83.6216,83.4838,83.5573,16791.0
2016-03-08 10:45:00,90.97,91.1,90.93,91.01,19128.0,83.5206,83.6399,83.4838,83.5573,19128.0
2016-03-08 10:50:00,91.04,91.22,91.02,91.22,6900.0,83.5848,83.7501,83.5665,83.7501,6900.0
2016-03-08 10:55:00,91.19,91.25,91.1,91.25,8700.0,83.7226,83.7776,83.6399,83.7776,8700.0
2016-03-08 11:00:00,91.2,91.55,91.2,91.55,6600.0,83.7317,84.0531,83.7317,84.0531,6600.0
2016-03-08 11:05:00,91.58,91.58,91.47,91.47,11898.0,84.0806,84.0806,83.9796,83.9796,11898.0
2016-03-08 11:10:00,91.52,91.62,91.45,91.6,24717.0,84.0255,84.1173,83.9613,84.099,24717.0
2016-03-08 11:15:00,91.6,91.84,91.6,91.75,9144.0,84.099,84.3193,84.099,84.2367,9144.0
2016-03-08 11:20:00,91.69,91.69,91.44,91.58,10200.0,84.1816,84.1816,83.9521,84.0806,10200.0
2016-03-08 11:25:00,91.6,91.81,91.54,91.73,19083.0,84.099,84.2918,84.0439,84.2183,19083.0
2016-03-08 11:30:00,91.76,91.88,91.69,91.74,15099.0,84.2459,84.356,84.1816,84.2275,15099.0
2016-03-08 11:35:00,91.73,91.83,91.66,91.77,35838.0,84.2183,84.3101,84.1541,84.2551,35838.0
2016-03-08 11:40:00,91.73,91.83,91.71,91.82,56961.0,84.2183,84.3101,84.2,84.301,56961.0
2016-03-08 11:45:00,91.79,92.0,91.74,91.97,26400.0,84.2734,84.4662,84.2275,84.4387,26400.0
2016-03-08 11:50:00,92.0,92.35,92.0,92.13,13485.0,84.4662,84.7876,84.4662,84.5856,13485.0
2016-03-08 11:55:00,92.15,92.21,92.09,92.19,8454.0,84.6039,84.659,84.5489,84.6407,8454.0
2016-03-08 12:00:00,92.19,92.29,91.97,91.97,6141.0,84.6407,84.7325,84.4387,84.4387,6141.0
2016-03-08 12:05:00,92.15,92.2,92.07,92.13,8712.0,84.6039,84.6498,84.5305,84.5856,8712.0
2016-03-08 12:10:00,92.16,92.38,92.16,92.34,59583.0,84.6131,84.8151,84.6131,84.7784,59583.0
2016-03-08 12:15:00,92.32,92.65,92.27,92.58,23100.0,84.76,85.063,84.7141,84.9987,23100.0
2016-03-08 12:20:00,92.6,92.62,92.45,92.49,10296.0,85.0171,85.0354,84.8794,84.9161,10296.0
2016-03-08 12:25:00,92.5,92.56,92.5,92.55,4200.0,84.9253,84.9804,84.9253,84.9712,4200.0
2016-03-08 12:30:00,92.51,92.52,92.28,92.28,8400.0,84.9345,84.9436,84.7233,84.7233,8400.0
2016-03-08 12:35:00,92.28,92.35,92.21,92.35,12411.0,84.7233,84.7876,84.659,84.7876,12411.0
2016-03-08 12:40:00,92.35,92.55,92.31,92.53,10461.0,84.7876,84.9712,84.7508,84.9528,10461.0
2016-03-08 12:45:00,92.54,92.59,92.39,92.42,25098.0,84.962,85.0079,84.8243,84.8518,25098.0
2016-03-08 12:50:00,92.42,92.42,92.33,92.33,2700.0,84.8518,84.8518,84.7692,84.7692,2700.0
2016-03-08 12:55:00,92.41,92.46,92.36,92.43,8559.0,84.8426,84.8886,84.7967,84.861,8559.0
2016-03-08 13:00:00,92.39,92.49,92.36,92.49,6765.0,84.8243,84.9161,84.7967,84.9161,6765.0
2016-03-08 13:05:00,92.41,92.5,92.41,92.44,5124.0,84.8426,84.9253,84.8426,84.8702,5124.0
2016-03-08 13:10:00,92.43,92.43,92.35,92.43,5877.0,84.861,84.861,84.7876,84.861,5877.0
2016-03-08 13:15:00,92.44,92.58,92.43,92.56,15900.0,84.8702,84.9987,84.861,84.9804,15900.0
2016-03-08 13:20:00,92.59,92.66,92.55,92.66,2211.0,85.0079,85.0722,84.9712,85.0722,2211.0
2016-03-08 13:25:00,92.71,92.92,92.71,92.86,30141.0,85.1181,85.3109,85.1181,85.2558,30141.0
2016-03-08 13:30:00,92.86,92.91,92.74,92.74,8400.0,85.2558,85.3017,85.1456,85.1456,8400.0
2016-03-08 13:35:00,92.63,92.9,92.57,92.76,40953.0,85.0446,85.2925,84.9895,85.164,40953.0
2016-03-08 13:40:00,92.74,92.8,92.53,92.55,10512.0,85.1456,85.2007,84.9528,84.9712,10512.0
2016-03-08 13:45:00,92.54,92.57,92.45,92.49,32763.0,84.962,84.9895,84.8794,84.9161,32763.0
2016-03-08 13:50:00,92.46,92.57,92.37,92.37,11094.0,84.8886,84.9895,84.8059,84.8059,11094.0
2016-03-08 13:55:00,92.43,92.58,92.43,92.51,13965.0,84.861,84.9987,84.861,84.9345,13965.0
2016-03-08 14:00:00,92.44,92.57,92.35,92.57,37311.0,84.8702,84.9895,84.7876,84.9895,37311.0
2016-03-08 14:05:00,92.57,92.79,92.56,92.75,33120.0,84.9895,85.1915,84.9804,85.1548,33120.0
2016-03-08 14:10:00,92.74,92.86,92.66,92.71,48345.0,85.1456,85.2558,85.0722,85.1181,48345.0
2016-03-08 14:15:00,92.69,92.72,92.42,92.43,17952.0,85.0997,85.1273,84.8518,84.861,17952.0
2016-03-08 14:20:00,92.46,92.63,92.46,92.52,9900.0,84.8886,85.0446,84.8886,84.9436,9900.0
2016-03-08 14:25:00,92.43,92.55,92.42,92.52,4800.0,84.861,84.9712,84.8518,84.9436,4800.0
2016-03-08 14:30:00,92.55,92.55,92.4,92.48,35517.0,84.9712,84.9712,84.8335,84.9069,35517.0
2016-03-08 14:35:00,92.39,92.5,92.37,92.42,49347.0,84.8243,84.9253,84.8059,84.8518,49347.0
2016-03-08 14:40:00,92.4,92.47,92.35,92.45,32445.0,84.8335,84.8977,84.7876,84.8794,32445.0
2016-03-08 14:45:00,92.47,92.5,92.37,92.37,20682.0,84.8977,84.9253,84.8059,84.8059,20682.0
2016-03-08 14:50:00,92.4,92.42,92.24,92.35,26901.0,84.8335,84.8518,84.6866,84.7876,26901.0
2016-03-08 14:55:00,92.34,92.52,92.32,92.49,24021.0,84.7784,84.9436,84.76,84.9161,24021.0
2016-03-08 15:00:00,92.47,92.48,92.31,92.35,13587.0,84.8977,84.9069,84.7508,84.7876,13587.0
2016-03-08 15:05:00,92.34,92.42,92.29,92.35,36231.0,84.7784,84.8518,84.7325,84.7876,36231.0
2016-03-08 15:10:00,92.35,92.45,92.23,92.38,46968.0,84.7876,84.8794,84.6774,84.8151,46968.0
2016-03-08 15:15:00,92.38,92.45,92.21,92.26,31575.0,84.8151,84.8794,84.659,84.7049,31575.0
2016-03-08 15:20:00,92.26,92.41,92.24,92.36,29697.0,84.7049,84.8426,84.6866,84.7967,29697.0
2016-03-08 15:25:00,92.37,92.39,92.18,92.2,11100.0,84.8059,84.8243,84.6315,84.6498,11100.0
2016-03-08 15:30:00,92.19,92.28,92.09,92.28,33723.0,84.6407,84.7233,84.5489,84.7233,33723.0
2016-03-08 15:35:00,92.23,92.35,92.18,92.24,36261.0,84.6774,84.7876,84.6315,84.6866,36261.0
2016-03-08 15:40:00,92.24,92.37,92.19,92.32,23001.0,84.6866,84.8059,84.6407,84.76,23001.0
2016-03-08 15:45:00,92.24,92.35,92.21,92.3,27684.0,84.6866,84.7876,84.659,84.7417,27684.0
2016-03-08 15:50:00,92.3,92.34,92.17,92.2,31989.0,84.7417,84.7784,84.6223,84.6498,31989.0
2016-03-08 15:55:00,92.17,92.19,92.02,92.08,114264.0,84.6223,84.6407,84.4846,84.5397,114264.0
2016-03-09 09:30:00,92.37,92.43,92.09,92.2,10035.0,84.8059,84.861,84.5489,84.6498,10035.0
2016-03-09 09:35:00,92.27,92.27,91.82,92.13,6897.0,84.7141,84.7141,84.301,84.5856,6897.0
2016-03-09 09:40:00,92.02,92.34,92.02,92.14,15900.0,84.4846,84.7784,84.4846,84.5948,15900.0
2016-03-09 09:45:00,92.17,92.49,92.17,92.48,7356.0,84.6223,84.9161,84.6223,84.9069,7356.0
2016-03-09 09:50:00,92.46,92.66,92.46,92.66,10659.0,84.8886,85.0722,84.8886,85.0722,10659.0
2016-03-09 09:55:00,92.66,92.83,92.6,92.67,18132.0,85.0722,85.2283,85.0171,85.0814,18132.0
2016-03-09 10:00:00,92.72,92.72,92.33,92.6,12600.0,85.1273,85.1273,84.7692,85.0171,12600.0
2016-03-09 10:05:00,92.62,92.62,92.39,92.39,5400.0,85.0354,85.0354,84.8243,84.8243,5400.0
2016-03-09 10:10:00,92.35,92.42,92.28,92.34,38334.0,84.7876,84.8518,84.7233,84.7784,38334.0
2016-03-09 10:15:00,92.39,92.41,92.21,92.29,58755.0,84.8243,84.8426,84.659,84.7325,58755.0
2016-03-09 10:20:00,92.37,92.49,92.29,92.44,55752.0,84.8059,84.9161,84.7325,84.8702,55752.0
2016-03-09 10:25:00,92.41,92.66,92.35,92.66,40722.0,84.8426,85.0722,84.7876,85.0722,40722.0
2016-03-09 10:30:00,92.66,92.76,92.4,92.49,16770.0,85.0722,85.164,84.8335,84.9161,16770.0
2016-03-09 10:35:00,92.49,93.0,92.49,92.89,25068.0,84.9161,85.3843,84.9161,85.2833,25068.0
2016-03-09 10:40:00,92.91,92.92,92.64,92.72,45342.0,85.3017,85.3109,85.0538,85.1273,45342.0
2016-03-09 10:45:00,92.73,92.78,92.66,92.76,13500.0,85.1364,85.1823,85.0722,85.164,13500.0
2016-03-09 10:50:00,92.7,92.7,92.24,92.24,6720.0,85.1089,85.1089,84.6866,84.6866,6720.0
2016-03-09 10:55:00,92.25,92.42,92.15,92.32,23358.0,84.6957,84.8518,84.6039,84.76,23358.0
2016-03-09 11:00:00,92.31,92.34,92.14,92.27,25878.0,84.7508,84.7784,84.5948,84.7141,25878.0
2016-03-09 11:05:00,92.29,92.43,92.21,92.43,10200.0,84.7325,84.861,84.659,84.861,10200.0
2016-03-09 11:10:00,92.37,92.37,92.25,92.25,3000.0,84.8059,84.8059,84.6957,84.6957,3000.0
2016-03-09 11:15:00,92.32,92.41,92.29,92.34,22185.0,84.76,84.8426,84.7325,84.7784,22185.0
2016-03-09 11:20:00,92.38,92.4,92.3,92.36,24504.0,84.8151,84.8335,84.7417,84.7967,24504.0
2016-03-09 11:25:00,92.46,92.56,92.45,92.5,6903.0,84.8886,84.9804,84.8794,84.9253,6903.0
2016-03-09 11:30:00,92.52,92.77,92.52,92.64,11700.0,84.9436,85.1732,84.9436,85.0538,11700.0
2016-03-09 11:35:00,92.72,92.83,92.72,92.82,5100.0,85.1273,85.2283,85.1273,85.2191,5100.0
2016-03-09 11:40:00,92.76,92.86,92.57,92.57,7800.0,85.164,85.2558,84.9895,84.9895,7800.0
2016-03-09 11:45:00,92.61,92.61,92.53,92.59,1350.0,85.0263,85.0263,84.9528,85.0079,1350.0
2016-03-09 11:50:00,92.58,92.62,92.44,92.44,19323.0,84.9987,85.0354,84.8702,84.8702,19323.0
2016-03-09 11:55:00,92.41,92.57,92.41,92.57,3900.0,84.8426,84.9895,84.8426,84.9895,3900.0
2016-03-09 12:00:00,92.49,92.62,92.35,92.4,20982.0,84.9161,85.0354,84.7876,84.8335,20982.0
2016-03-09 12:05:00,92.42,92.47,92.2,92.2,5943.0,84.8518,84.8977,84.6498,84.6498,5943.0
2016-03-09 12:10:00,92.34,92.34,92.24,92.26,4200.0,84.7784,84.7784,84.6866,84.7049,4200.0
2016-03-09 12:15:00,92.24,92.31,92.21,92.31,2550.0,84.6866,84.7508,84.659,84.7508,2550.0
2016-03-09 12:20:00,92.32,92.32,92.14,92.15,2148.0,84.76,84.76,84.5948,84.6039,2148.0
2016-03-09 12:25:00,92.19,92.3,92.19,92.24,9699.0,84.6407,84.7417,84.6407,84.6866,9699.0
2016-03-09 12:30:00,92.27,92.4,92.27,92.33,12546.0,84.7141,84.8335,84.7141,84.7692,12546.0
2016-03-09 12:35:00,92.3,92.3,92.08,92.14,3000.0,84.7417,84.7417,84.5397,84.5948,3000.0
2016-03-09 12:40:00,92.1,92.1,91.82,91.82,5127.0,84.558,84.558,84.301,84.301,5127.0
2016-03-09 12:45:00,91.79,91.8,91.61,91.72,17709.0,84.2734,84.2826,84.1082,84.2091,17709.0
2016-03-09 12:50:00,91.71,91.83,91.69,91.72,32802.0,84.2,84.3101,84.1816,84.2091,32802.0
2016-03-09 12:55:00,91.66,91.66,91.54,91.57,44232.0,84.1541,84.1541,84.0439,84.0714,44232.0
2016-03-09 13:00:00,91.61,91.65,91.55,91.57,19146.0,84.1082,84.1449,84.0531,84.0714,19146.0
2016-03-09 13:05:00,91.54,91.58,91.43,91.51,14136.0,84.0439,84.0806,83.9429,84.0163,14136.0
2016-03-09 13:10:00,91.5,91.6,91.5,91.58,8850.0,84.0072,84.099,84.0072,84.0806,8850.0
2016-03-09 13:15:00,91.63,91.63,91.44,91.56,7500.0,84.1265,84.1265,83.9521,84.0623,7500.0
2016-03-09 13:20:00,91.56,91.6,91.49,91.53,39963.0,84.0623,84.099,83.998,84.0347,39963.0
2016-03-09 13:25:00,91.53,91.57,91.36,91.54,10170.0,84.0347,84.0714,83.8786,84.0439,10170.0
2016-03-09 13:30:00,91.52,91.59,91.52,91.52,6915.0,84.0255,84.0898,84.0255,84.0255,6915.0
2016-03-09 13:35:00,91.56,91.56,91.34,91.44,15750.0,84.0623,84.0623,83.8603,83.9521,15750.0
2016-03-09 13:40:00,91.3,91.41,91.3,91.41,12900.0,83.8235,83.9245,83.8235,83.9245,12900.0
2016-03-09 13:45:00,91.52,91.61,91.49,91.55,36420.0,84.0255,84.1082,83.998,84.0531,36420.0
2016-03-09 13:50:00,91.6,91.6,91.49,91.59,13500.0,84.099,84.099,83.998,84.0898,13500.0
2016-03-09 13:55:00,91.52,91.77,91.51,91.72,22716.0,84.0255,84.2551,84.0163,84.2091,22716.0
2016-03-09 14:00:00,91.71,91.77,91.68,91.74,23058.0,84.2,84.2551,84.1724,84.2275,23058.0
2016-03-09 14:05:00,91.77,91.79,91.65,91.65,14700.0,84.2551,84.2734,84.1449,84.1449,14700.0
2016-03-09 14:10:00,91.7,91.7,91.49,91.55,10368.0,84.1908,84.1908,83.998,84.0531,10368.0
2016-03-09 14:15:00,91.51,91.57,91.46,91.46,41070.0,84.0163,84.0714,83.9704,83.9704,41070.0
2016-03-09 14:20:00,91.45,91.51,91.39,91.39,12606.0,83.9613,84.0163,83.9062,83.9062,12606.0
2016-03-09 14:25:00,91.46,91.64,91.36,91.64,21912.0,83.9704,84.1357,83.8786,84.1357,21912.0
2016-03-09 14:30:00,91.64,91.69,91.5,91.56,7581.0,84.1357,84.1816,84.0072,84.0623,7581.0
2016-03-09 14:35:00,91.57,91.57,91.47,91.54,27102.0,84.0714,84.0714,83.9796,84.0439,27102.0
2016-03-09 14:40:00,91.54,91.69,91.54,91.66,30738.0,84.0439,84.1816,84.0439,84.1541,30738.0
2016-03-09 14:45:00,91.67,91.7,91.6,91.67,15060.0,84.1632,84.1908,84.099,84.1632,15060.0
2016-03-09 14:50:00,91.67,91.71,91.62,91.66,6000.0,84.1632,84.2,84.1173,84.1541,6000.0
2016-03-09 14:55:00,91.67,91.68,91.64,91.67,11397.0,84.1632,84.1724,84.1357,84.1632,11397.0
2016-03-09 15:00:00,91.69,91.91,91.64,91.88,15600.0,84.1816,84.3836,84.1357,84.356,15600.0
2016-03-09 15:05:00,91.93,91.97,91.89,91.89,17373.0,84.402,84.4387,84.3652,84.3652,17373.0
2016-03-09 15:10:00,91.92,91.95,91.86,91.91,11847.0,84.3928,84.4203,84.3377,84.3836,11847.0
2016-03-09 15:15:00,91.85,91.91,91.8,91.86,25842.0,84.3285,84.3836,84.2826,84.3377,25842.0
2016-03-09 15:20:00,91.86,91.86,91.77,91.77,72390.0,84.3377,84.3377,84.2551,84.2551,72390.0
2016-03-09 15:25:00,91.77,91.84,91.74,91.77,39999.0,84.2551,84.3193,84.2275,84.2551,39999.0
2016-03-09 15:30:00,91.73,91.86,91.68,91.8,77514.0,84.2183,84.3377,84.1724,84.2826,77514.0
2016-03-09 15:35:00,91.81,91.87,91.67,91.72,39660.0,84.2918,84.3469,84.1632,84.2091,39660.0
2016-03-09 15:40:00,91.71,91.71,91.59,91.62,35010.0,84.2,84.2,84.0898,84.1173,35010.0
2016-03-09 15:45:00,91.59,91.64,91.56,91.64,65535.0,84.0898,84.1357,84.0623,84.1357,65535.0
2016-03-09 15:50:00,91.61,91.71,91.59,91.66,50199.0,84.1082,84.2,84.0898,84.1541,50199.0
2016-03-09 15:55:00,91.66,91.74,91.6,91.74,134982.0,84.1541,84.2275,84.099,84.2275,134982.0
2016-03-10 09:30:00,92.81,92.99,92.17,92.7,63051.0,85.2099,85.3752,84.6223,85.1089,63051.0
2016-03-10 09:35:00,92.73,93.33,92.71,93.28,122742.0,85.1364,85.6873,85.1181,85.6414,122742.0
2016-03-10 09:40:00,93.34,93.79,93.23,93.72,29424.0,85.6965,86.1096,85.5955,86.0454,29424.0
2016-03-10 09:45:00,93.69,93.91,93.29,93.45,30405.0,86.0178,86.2198,85.6506,85.7975,30405.0
2016-03-10 09:50:00,93.6,94.12,93.54,94.02,48351.0,85.9352,86.4126,85.8801,86.3208,48351.0
2016-03-10 09:55:00,94.1,94.57,94.1,94.37,58785.0,86.3943,86.8258,86.3943,86.6421,58785.0
2016-03-10 10:00:00,94.43,94.43,94.04,94.09,36903.0,86.6972,86.6972,86.3392,86.3851,36903.0
2016-03-10 10:05:00,94.05,94.14,93.85,93.95,25440.0,86.3483,86.431,86.1647,86.2565,25440.0
2016-03-10 10:10:00,93.89,94.0,93.37,93.56,52518.0,86.2015,86.3024,85.724,85.8985,52518.0
2016-03-10 10:15:00,93.83,93.92,93.74,93.83,21144.0,86.1464,86.229,86.0637,86.1464,21144.0
2016-03-10 10:20:00,93.83,93.88,93.63,93.8,8703.0,86.1464,86.1923,85.9627,86.1188,8703.0
2016-03-10 10:25:00,93.65,93.82,93.59,93.74,35838.0,85.9811,86.1372,85.926,86.0637,35838.0
2016-03-10 10:30:00,93.72,93.72,93.36,93.36,30291.0,86.0454,86.0454,85.7149,85.7149,30291.0
2016-03-10 10:35:00,93.45,93.47,93.19,93.33,31263.0,85.7975,85.8158,85.5588,85.6873,31263.0
2016-03-10 10:40:00,93.33,93.72,93.29,93.58,11550.0,85.6873,86.0454,85.6506,85.9168,11550.0
2016-03-10 10:45:00,93.54,93.69,93.52,93.57,19341.0,85.8801,86.0178,85.8617,85.9077,19341.0
2016-03-10 10:50:00,93.57,93.63,93.33,93.33,51936.0,85.9077,85.9627,85.6873,85.6873,51936.0
2016-03-10 10:55:00,93.31,93.31,93.03,93.03,4200.0,85.6689,85.6689,85.4119,85.4119,4200.0
2016-03-10 11:00:00,93.15,93.26,92.94,93.05,11460.0,85.522,85.623,85.3292,85.4302,11460.0
2016-03-10 11:05:00,93.02,93.19,92.78,93.05,18675.0,85.4027,85.5588,85.1823,85.4302,18675.0
2016-03-10 11:10:00,93.05,93.05,92.84,93.05,13800.0,85.4302,85.4302,85.2374,85.4302,13800.0
2016-03-10 11:15:00,93.04,93.12,92.99,92.99,10965.0,85.4211,85.4945,85.3752,85.3752,10965.0
2016-03-10 11:20:00,92.83,92.83,92.65,92.66,16845.0,85.2283,85.2283,85.063,85.0722,16845.0
2016-03-10 11:25:00,92.68,92.68,92.32,92.58,18450.0,85.0905,85.0905,84.76,84.9987,18450.0
2016-03-10 11:30:00,92.53,92.63,92.23,92.38,13614.0,84.9528,85.0446,84.6774,84.8151,13614.0
2016-03-10 11:35:00,92.47,92.6,92.32,92.46,9300.0,84.8977,85.0171,84.76,84.8886,9300.0
2016-03-10 11:40:00,92.52,92.83,92.52,92.65,25800.0,84.9436,85.2283,84.9436,85.063,25800.0
2016-03-10 11:45:00,92.59,93.03,92.59,92.83,20475.0,85.0079,85.4119,85.0079,85.2283,20475.0
2016-03-10 11:50:00,92.83,92.89,92.7,92.75,70737.0,85.2283,85.2833,85.1089,85.1548,70737.0
2016-03-10 11:55:00,92.69,92.86,92.68,92.74,28596.0,85.0997,85.2558,85.0905,85.1456,28596.0
2016-03-10 12:00:00,92.73,93.04,92.73,92.98,10080.0,85.1364,85.4211,85.1364,85.366,10080.0
2016-03-10 12:05:00,92.98,93.06,92.88,93.03,11832.0,85.366,85.4394,85.2742,85.4119,11832.0
2016-03-10 12:10:00,93.03,93.15,92.88,93.09,21513.0,85.4119,85.522,85.2742,85.467,21513.0
2016-03-10 12:15:00,93.06,93.13,93.0,93.11,8883.0,85.4394,85.5037,85.3843,85.4853,8883.0
2016-03-10 12:20:00,93.17,93.17,92.92,92.92,4809.0,85.5404,85.5404,85.3109,85.3109,4809.0
2016-03-10 12:25:00,92.92,93.11,92.92,93.02,4200.0,85.3109,85.4853,85.3109,85.4027,4200.0
2016-03-10 12:30:00,93.04,93.17,92.9,92.92,14991.0,85.4211,85.5404,85.2925,85.3109,14991.0
2016-03-10 12:35:00,92.85,92.85,92.5,92.5,6600.0,85.2466,85.2466,84.9253,84.9253,6600.0
2016-03-10 12:40:00,92.47,92.71,92.47,92.61,26046.0,84.8977,85.1181,84.8977,85.0263,26046.0
2016-03-10 12:45:00,92.53,92.88,92.52,92.64,24438.0,84.9528,85.2742,84.9436,85.0538,24438.0
2016-03-10 12:50:00,92.71,92.8,92.63,92.69,60759.0,85.1181,85.2007,85.0446,85.0997,60759.0
2016-03-10 12:55:00,92.7,93.01,92.7,92.87,15132.0,85.1089,85.3935,85.1089,85.265,15132.0
2016-03-10 13:00:00,92.87,92.93,92.79,92.79,12000.0,85.265,85.3201,85.1915,85.1915,12000.0
2016-03-10 13:05:00,92.83,92.86,92.67,92.82,37128.0,85.2283,85.2558,85.0814,85.2191,37128.0
2016-03-10 13:10:00,92.72,92.93,92.64,92.75,24768.0,85.1273,85.3201,85.0538,85.1548,24768.0
2016-03-10 13:15:00,92.95,93.07,92.88,93.0,7218.0,85.3384,85.4486,85.2742,85.3843,7218.0
2016-03-10 13:20:00,93.04,93.07,92.83,92.83,6051.0,85.4211,85.4486,85.2283,85.2283,6051.0
2016-03-10 13:25:00,92.98,93.05,92.89,93.05,23913.0,85.366,85.4302,85.2833,85.4302,23913.0
2016-03-10 13:30:00,93.06,93.33,93.0,93.32,9600.0,85.4394,85.6873,85.3843,85.6781,9600.0
2016-03-10 13:35:00,93.34,93.36,93.22,93.32,30393.0,85.6965,85.7149,85.5863,85.6781,30393.0
2016-03-10 13:40:00,93.19,93.26,93.01,93.01,26199.0,85.5588,85.623,85.3935,85.3935,26199.0
2016-03-10 13:45:00,93.01,93.01,92.87,93.01,9528.0,85.3935,85.3935,85.265,85.3935,9528.0
2016-03-10 13:50:00,92.9,93.09,92.9,93.07,10035.0,85.2925,85.467,85.2925,85.4486,10035.0
2016-03-10 13:55:00,92.98,93.0,92.74,92.8,17880.0,85.366,85.3843,85.1456,85.2007,17880.0
2016-03-10 14:00:00,92.83,92.94,92.67,92.8,20700.0,85.2283,85.3292,85.0814,85.2007,20700.0
2016-03-10 14:05:00,92.87,92.92,92.69,92.69,37725.0,85.265,85.3109,85.0997,85.0997,37725.0
2016-03-10 14:10:00,92.62,92.78,92.54,92.71,23847.0,85.0354,85.1823,84.962,85.1181,23847.0
2016-03-10 14:15:00,92.76,92.9,92.7,92.9,35994.0,85.164,85.2925,85.1089,85.2925,35994.0
2016-03-10 14:20:00,92.93,93.22,92.87,93.18,23430.0,85.3201,85.5863,85.265,85.5496,23430.0
2016-03-10 14:25:00,93.09,93.25,93.03,93.14,46233.0,85.467,85.6139,85.4119,85.5129,46233.0
2016-03-10 14:30:00,93.19,93.28,93.01,93.07,50034.0,85.5588,85.6414,85.3935,85.4486,50034.0
2016-03-10 14:35:00,93.07,93.1,92.99,93.07,14271.0,85.4486,85.4761,85.3752,85.4486,14271.0
2016-03-10 14:40:00,93.07,93.08,93.0,93.08,20523.0,85.4486,85.4578,85.3843,85.4578,20523.0
2016-03-10 14:45:00,93.11,93.22,93.05,93.18,12900.0,85.4853,85.5863,85.4302,85.5496,12900.0
2016-03-10 14:50:00,93.19,93.29,93.14,93.14,20790.0,85.5588,85.6506,85.5129,85.5129,20790.0
2016-03-10 14:55:00,93.14,93.15,92.95,93.01,28101.0,85.5129,85.522,85.3384,85.3935,28101.0
2016-03-10 15:00:00,93.01,93.08,92.85,92.87,16074.0,85.3935,85.4578,85.2466,85.265,16074.0
2016-03-10 15:05:00,92.89,92.92,92.81,92.87,9600.0,85.2833,85.3109,85.2099,85.265,9600.0
2016-03-10 15:10:00,92.86,92.9,92.76,92.9,8700.0,85.2558,85.2925,85.164,85.2925,8700.0
2016-03-10 15:15:00,93.02,93.03,92.98,92.98,8400.0,85.4027,85.4119,85.366,85.366,8400.0
2016-03-10 15:20:00,92.97,93.02,92.9,92.95,18744.0,85.3568,85.4027,85.2925,85.3384,18744.0
2016-03-10 15:25:00,93.0,93.25,92.91,93.23,24246.0,85.3843,85.6139,85.3017,85.5955,24246.0
2016-03-10 15:30:00,93.21,93.23,93.07,93.14,13842.0,85.5771,85.5955,85.4486,85.5129,13842.0
2016-03-10 15:35:00,93.15,93.17,92.98,92.98,12366.0,85.522,85.5404,85.366,85.366,12366.0
2016-03-10 15:40:00,92.98,93.07,92.93,92.97,17253.0,85.366,85.4486,85.3201,85.3568,17253.0
2016-03-10 15:45:00,93.0,93.12,92.91,93.04,23406.0,85.3843,85.4945,85.3017,85.4211,23406.0
2016-03-10 15:50:00,92.99,93.15,92.94,93.11,28116.0,85.3752,85.522,85.3292,85.4853,28116.0
2016-03-10 15:55:00,93.13,93.2,92.99,93.2,98988.0,85.5037,85.568,85.3752,85.568,98988.0
2016-03-11 09:30:00,94.32,94.57,94.08,94.41,35259.0,86.5962,86.8258,86.3759,86.6789,35259.0
2016-03-11 09:35:00,94.56,94.67,94.26,94.66,28032.0,86.8166,86.9176,86.5412,86.9084,28032.0
2016-03-11 09:40:00,94.67,94.96,94.63,94.88,29133.0,86.9176,87.1838,86.8809,87.1104,29133.0
2016-03-11 09:45:00,94.97,95.06,94.65,95.06,96249.0,87.193,87.2756,86.8992,87.2756,96249.0
2016-03-11 09:50:00,95.1,95.26,94.52,94.73,39687.0,87.3124,87.4593,86.7799,86.9727,39687.0
2016-03-11 09:55:00,94.6,95.12,94.6,94.91,42129.0,86.8533,87.3307,86.8533,87.1379,42129.0
2016-03-11 10:00:00,94.93,95.07,94.67,94.67,12147.0,87.1563,87.2848,86.9176,86.9176,12147.0
2016-03-11 10:05:00,94.82,95.0,94.78,95.0,35058.0,87.0553,87.2206,87.0186,87.2206,35058.0
2016-03-11 10:10:00,95.0,95.06,94.98,95.01,23346.0,87.2206,87.2756,87.2022,87.2297,23346.0
2016-03-11 10:15:00,94.97,95.25,94.97,95.25,10821.0,87.193,87.4501,87.193,87.4501,10821.0
2016-03-11 10:20:00,95.24,95.26,95.11,95.22,32730.0,87.4409,87.4593,87.3215,87.4225,32730.0
2016-03-11 10:25:00,95.21,95.21,95.03,95.09,23187.0,87.4134,87.4134,87.2481,87.3032,23187.0
2016-03-11 10:30:00,95.13,95.14,94.96,94.96,23526.0,87.3399,87.3491,87.1838,87.1838,23526.0
2016-03-11 10:35:00,94.99,95.11,94.98,95.1,12300.0,87.2114,87.3215,87.2022,87.3124,12300.0
2016-03-11 10:40:00,95.08,95.11,95.01,95.02,27699.0,87.294,87.3215,87.2297,87.2389,27699.0
2016-03-11 10:45:00,95.01,95.13,94.96,95.04,38850.0,87.2297,87.3399,87.1838,87.2573,38850.0
2016-03-11 10:50:00,95.08,95.08,94.97,95.04,9330.0,87.294,87.294,87.193,87.2573,9330.0
2016-03-11 10:55:00,95.06,95.16,94.95,95.16,13728.0,87.2756,87.3675,87.1746,87.3675,13728.0
2016-03-11 11:00:00,95.12,95.16,94.76,94.76,33567.0,87.3307,87.3675,87.0002,87.0002,33567.0
2016-03-11 11:05:00,94.87,94.93,94.79,94.93,7017.0,87.1012,87.1563,87.0278,87.1563,7017.0
2016-03-11 11:10:00,94.91,95.0,94.82,94.92,27315.0,87.1379,87.2206,87.0553,87.1471,27315.0
2016-03-11 11:15:00,94.94,95.2,94.94,95.17,44202.0,87.1655,87.4042,87.1655,87.3766,44202.0
2016-03-11 11:20:00,95.24,95.25,95.16,95.23,21957.0,87.4409,87.4501,87.3675,87.4317,21957.0
2016-03-11 11:25:00,95.25,95.39,95.25,95.35,21144.0,87.4501,87.5786,87.4501,87.5419,21144.0
2016-03-11 11:30:00,95.27,95.43,95.25,95.43,15651.0,87.4684,87.6153,87.4501,87.6153,15651.0
2016-03-11 11:35:00,95.49,95.55,95.34,95.54,39231.0,87.6704,87.7255,87.5327,87.7163,39231.0
2016-03-11 11:40:00,95.5,95.53,95.24,95.33,20442.0,87.6796,87.7072,87.4409,87.5235,20442.0
2016-03-11 11:45:00,95.33,95.45,95.27,95.27,33273.0,87.5235,87.6337,87.4684,87.4684,33273.0
2016-03-11 11:50:00,95.24,95.28,95.19,95.22,12687.0,87.4409,87.4776,87.395,87.4225,12687.0
2016-03-11 11:55:00,95.19,95.36,95.19,95.28,22926.0,87.395,87.5511,87.395,87.4776,22926.0
2016-03-11 12:00:00,95.24,95.27,95.19,95.25,12822.0,87.4409,87.4684,87.395,87.4501,12822.0
2016-03-11 12:05:00,95.27,95.36,95.24,95.36,25800.0,87.4684,87.5511,87.4409,87.5511,25800.0
2016-03-11 12:10:00,95.41,95.57,95.36,95.5,23838.0,87.597,87.7439,87.5511,87.6796,23838.0
2016-03-11 12:15:00,95.43,95.55,95.41,95.41,14418.0,87.6153,87.7255,87.597,87.597,14418.0
2016-03-11 12:20:00,95.52,95.57,95.33,95.48,7872.0,87.698,87.7439,87.5235,87.6612,7872.0
2016-03-11 12:25:00,95.48,95.66,95.47,95.61,11100.0,87.6612,87.8265,87.6521,87.7806,11100.0
2016-03-11 12:30:00,95.62,95.62,95.53,95.6,20625.0,87.7898,87.7898,87.7072,87.7714,20625.0
2016-03-11 12:35:00,95.6,95.64,95.26,95.29,12111.0,87.7714,87.8081,87.4593,87.4868,12111.0
2016-03-11 12:40:00,95.27,95.3,95.21,95.26,15645.0,87.4684,87.496,87.4134,87.4593,15645.0
2016-03-11 12:45:00,95.37,95.46,95.33,95.45,13776.0,87.5603,87.6429,87.5235,87.6337,13776.0
2016-03-11 12:50:00,95.43,95.5,95.38,95.46,13650.0,87.6153,87.6796,87.5694,87.6429,13650.0
2016-03-11 12:55:00,95.37,95.43,95.33,95.33,2400.0,87.5603,87.6153,87.5235,87.5235,2400.0
2016-03-11 13:00:00,95.37,95.53,95.37,95.53,24801.0,87.5603,87.7072,87.5603,87.7072,24801.0
2016-03-11 13:05:00,95.57,95.63,95.46,95.55,42147.0,87.7439,87.799,87.6429,87.7255,42147.0
2016-03-11 13:10:00,95.52,95.61,95.43,95.43,10500.0,87.698,87.7806,87.6153,87.6153,10500.0
2016-03-11 13:15:00,95.49,95.49,95.34,95.38,5049.0,87.6704,87.6704,87.5327,87.5694,5049.0
2016-03-11 13:20:00,95.42,95.42,95.23,95.36,40095.0,87.6062,87.6062,87.4317,87.5511,40095.0
2016-03-11 13:25:00,95.42,95.42,95.18,95.22,13170.0,87.6062,87.6062,87.3858,87.4225,13170.0
2016-03-11 13:30:00,95.28,95.28,95.16,95.16,26967.0,87.4776,87.4776,87.3675,87.3675,26967.0
2016-03-11 13:35:00,95.15,95.17,95.07,95.07,14490.0,87.3583,87.3766,87.2848,87.2848,14490.0
2016-03-11 13:40:00,95.15,95.23,95.07,95.07,75612.0,87.3583,87.4317,87.2848,87.2848,75612.0
2016-03-11 13:45:00,95.07,95.07,94.93,94.93,14307.0,87.2848,87.2848,87.1563,87.1563,14307.0
2016-03-11 13:50:00,94.93,94.98,94.9,94.95,8988.0,87.1563,87.2022,87.1287,87.1746,8988.0
2016-03-11 13:55:00,94.98,95.06,94.97,95.01,81549.0,87.2022,87.2756,87.193,87.2297,81549.0
2016-03-11 14:00:00,95.01,95.05,94.92,95.0,34044.0,87.2297,87.2665,87.1471,87.2206,34044.0
2016-03-11 14:05:00,94.97,95.16,94.9,95.03,30825.0,87.193,87.3675,87.1287,87.2481,30825.0
2016-03-11 14:10:00,95.03,95.06,94.89,95.04,31242.0,87.2481,87.2756,87.1196,87.2573,31242.0
2016-03-11 14:15:00,94.95,95.01,94.91,94.94,9396.0,87.1746,87.2297,87.1379,87.1655,9396.0
2016-03-11 14:20:00,94.9,94.93,94.75,94.92,42600.0,87.1287,87.1563,86.991,87.1471,42600.0
2016-03-11 14:25:00,94.96,94.98,94.9,94.95,7329.0,87.1838,87.2022,87.1287,87.1746,7329.0
2016-03-11 14:30:00,94.91,94.97,94.86,94.95,14796.0,87.1379,87.193,87.092,87.1746,14796.0
2016-03-11 14:35:00,94.95,94.96,94.86,94.87,5541.0,87.1746,87.1838,87.092,87.1012,5541.0
2016-03-11 14:40:00,94.89,94.97,94.86,94.89,7707.0,87.1196,87.193,87.092,87.1196,7707.0
2016-03-11 14:45:00,94.91,94.99,94.9,94.93,8121.0,87.1379,87.2114,87.1287,87.1563,8121.0
2016-03-11 14:50:00,94.93,94.94,94.87,94.94,6000.0,87.1563,87.1655,87.1012,87.1655,6000.0
2016-03-11 14:55:00,94.93,94.93,94.82,94.83,8457.0,87.1563,87.1563,87.0553,87.0645,8457.0
2016-03-11 15:00:00,94.8,94.91,94.8,94.83,15081.0,87.0369,87.1379,87.0369,87.0645,15081.0
2016-03-11 15:05:00,94.83,95.05,94.83,94.99,25890.0,87.0645,87.2665,87.0645,87.2114,25890.0
2016-03-11 15:10:00,94.98,95.07,94.94,94.99,26082.0,87.2022,87.2848,87.1655,87.2114,26082.0
2016-03-11 15:15:00,94.99,94.99,94.89,94.98,12600.0,87.2114,87.2114,87.1196,87.2022,12600.0
2016-03-11 15:20:00,94.97,95.07,94.94,95.03,32985.0,87.193,87.2848,87.1655,87.2481,32985.0
2016-03-11 15:25:00,95.0,95.03,94.91,94.91,21609.0,87.2206,87.2481,87.1379,87.1379,21609.0
2016-03-11 15:30:00,94.93,94.94,94.84,94.86,19971.0,87.1563,87.1655,87.0737,87.092,19971.0
2016-03-11 15:35:00,94.85,94.88,94.82,94.85,40608.0,87.0828,87.1104,87.0553,87.0828,40608.0
2016-03-11 15:40:00,94.83,94.9,94.82,94.84,37536.0,87.0645,87.1287,87.0553,87.0737,37536.0
2016-03-11 15:45:00,94.9,95.04,94.75,94.78,121332.0,87.1287,87.2573,86.991,87.0186,121332.0
2016-03-11 15:50:00,94.78,94.85,94.75,94.81,81678.0,87.0186,87.0828,86.991,87.0461,81678.0
2016-03-11 15:55:00,94.79,94.99,94.78,94.94,96861.0,87.0278,87.2114,87.0186,87.1655,96861.0
2016-03-14 09:30:00,94.76,94.96,94.35,94.91,30438.0,87.0002,87.1838,86.6238,87.1379,30438.0
2016-03-14 09:35:00,94.77,94.93,94.67,94.93,9975.0,87.0094,87.1563,86.9176,87.1563,9975.0
2016-03-14 09:40:00,94.97,95.0,94.77,94.89,10314.0,87.193,87.2206,87.0094,87.1196,10314.0
2016-03-14 09:45:00,94.9,95.06,94.67,94.74,7566.0,87.1287,87.2756,86.9176,86.9818,7566.0
2016-03-14 09:50:00,94.74,94.74,94.51,94.51,4215.0,86.9818,86.9818,86.7707,86.7707,4215.0
2016-03-14 09:55:00,94.5,94.68,94.35,94.35,15918.0,86.7615,86.9268,86.6238,86.6238,15918.0
2016-03-14 10:00:00,94.6,94.71,94.36,94.7,9639.0,86.8533,86.9543,86.633,86.9451,9639.0
2016-03-14 10:05:00,94.67,94.91,94.66,94.81,14445.0,86.9176,87.1379,86.9084,87.0461,14445.0
2016-03-14 10:10:00,94.85,94.85,94.55,94.67,7248.0,87.0828,87.0828,86.8074,86.9176,7248.0
2016-03-14 10:15:00,94.69,94.69,94.62,94.69,900.0,86.9359,86.9359,86.8717,86.9359,900.0
2016-03-14 10:20:00,94.68,94.71,94.54,94.54,21393.0,86.9268,86.9543,86.7982,86.7982,21393.0
2016-03-14 10:25:00,94.7,94.77,94.61,94.77,13650.0,86.9451,87.0094,86.8625,87.0094,13650.0
2016-03-14 10:30:00,94.68,94.88,94.67,94.88,13035.0,86.9268,87.1104,86.9176,87.1104,13035.0
2016-03-14 10:35:00,94.88,94.92,94.67,94.71,20874.0,87.1104,87.1471,86.9176,86.9543,20874.0
2016-03-14 10:40:00,94.63,95.02,94.63,94.98,29988.0,86.8809,87.2389,86.8809,87.2022,29988.0
2016-03-14 10:45:00,95.02,95.06,94.95,94.98,34584.0,87.2389,87.2756,87.1746,87.2022,34584.0
2016-03-14 10:50:00,94.98,95.18,94.89,95.18,10473.0,87.2022,87.3858,87.1196,87.3858,10473.0
2016-03-14 10:55:00,95.06,95.06,94.7,94.85,7905.0,87.2756,87.2756,86.9451,87.0828,7905.0
2016-03-14 11:00:00,94.88,94.98,94.86,94.86,6300.0,87.1104,87.2022,87.092,87.092,6300.0
2016-03-14 11:05:00,94.76,94.89,94.7,94.89,12900.0,87.0002,87.1196,86.9451,87.1196,12900.0
2016-03-14 11:10:00,94.88,95.03,94.87,95.03,9021.0,87.1104,87.2481,87.1012,87.2481,9021.0
2016-03-14 11:15:00,94.98,95.12,94.95,95.03,38382.0,87.2022,87.3307,87.1746,87.2481,38382.0
2016-03-14 11:20:00,95.05,95.08,95.0,95.01,17979.0,87.2665,87.294,87.2206,87.2297,17979.0
2016-03-14 11:25:00,94.94,95.09,94.94,95.09,3900.0,87.1655,87.3032,87.1655,87.3032,3900.0
2016-03-14 11:30:00,95.08,95.08,94.9,94.97,21600.0,87.294,87.294,87.1287,87.193,21600.0
2016-03-14 11:35:00,94.96,94.99,94.9,94.96,10200.0,87.1838,87.2114,87.1287,87.1838,10200.0
2016-03-14 11:40:00,94.99,95.0,94.84,94.89,33444.0,87.2114,87.2206,87.0737,87.1196,33444.0
2016-03-14 11:45:00,94.84,95.0,94.84,94.98,35916.0,87.0737,87.2206,87.0737,87.2022,35916.0
2016-03-14 11:50:00,94.87,95.01,94.84,94.86,28131.0,87.1012,87.2297,87.0737,87.092,28131.0
2016-03-14 11:55:00,94.83,94.92,94.67,94.8,53358.0,87.0645,87.1471,86.9176,87.0369,53358.0
2016-03-14 12:00:00,94.88,94.92,94.79,94.85,16500.0,87.1104,87.1471,87.0278,87.0828,16500.0
2016-03-14 12:05:00,94.87,94.9,94.75,94.87,10200.0,87.1012,87.1287,86.991,87.1012,10200.0
2016-03-14 12:10:00,94.87,94.88,94.74,94.83,26478.0,87.1012,87.1104,86.9818,87.0645,26478.0
2016-03-14 12:15:00,94.87,94.92,94.87,94.92,6081.0,87.1012,87.1471,87.1012,87.1471,6081.0
2016-03-14 12:20:00,94.87,94.88,94.78,94.81,18456.0,87.1012,87.1104,87.0186,87.0461,18456.0
2016-03-14 12:25:00,94.86,94.87,94.84,94.84,735.0,87.092,87.1012,87.0737,87.0737,735.0
2016-03-14 12:30:00,94.91,94.92,94.88,94.92,5100.0,87.1379,87.1471,87.1104,87.1471,5100.0
2016-03-14 12:35:00,94.92,94.96,94.92,94.96,5700.0,87.1471,87.1838,87.1471,87.1838,5700.0
2016-03-14 12:40:00,95.0,95.05,94.94,95.01,14400.0,87.2206,87.2665,87.1655,87.2297,14400.0
2016-03-14 12:45:00,95.0,95.08,94.94,95.08,38049.0,87.2206,87.294,87.1655,87.294,38049.0
2016-03-14 12:50:00,95.11,95.22,95.07,95.22,4242.0,87.3215,87.4225,87.2848,87.4225,4242.0
2016-03-14 12:55:00,95.22,95.3,95.2,95.3,4590.0,87.4225,87.496,87.4042,87.496,4590.0
2016-03-14 13:00:00,95.33,95.33,95.26,95.33,3606.0,87.5235,87.5235,87.4593,87.5235,3606.0
2016-03-14 13:05:00,95.33,95.33,95.27,95.33,14850.0,87.5235,87.5235,87.4684,87.5235,14850.0
2016-03-14 13:10:00,95.33,95.38,95.15,95.15,7050.0,87.5235,87.5694,87.3583,87.3583,7050.0
2016-03-14 13:15:00,95.1,95.14,95.03,95.06,20856.0,87.3124,87.3491,87.2481,87.2756,20856.0
2016-03-14 13:20:00,95.07,95.07,95.04,95.07,5400.0,87.2848,87.2848,87.2573,87.2848,5400.0
2016-03-14 13:25:00,95.13,95.13,94.98,95.0,10494.0,87.3399,87.3399,87.2022,87.2206,10494.0
2016-03-14 13:30:00,94.98,95.0,94.88,94.97,11649.0,87.2022,87.2206,87.1104,87.193,11649.0
2016-03-14 13:35:00,95.0,95.0,94.88,94.97,6900.0,87.2206,87.2206,87.1104,87.193,6900.0
2016-03-14 13:40:00,94.94,95.06,94.92,95.0,48753.0,87.1655,87.2756,87.1471,87.2206,48753.0
2016-03-14 13:45:00,94.99,95.01,94.91,94.99,19776.0,87.2114,87.2297,87.1379,87.2114,19776.0
2016-03-14 13:50:00,94.97,95.0,94.91,94.98,20961.0,87.193,87.2206,87.1379,87.2022,20961.0
2016-03-14 13:55:00,95.0,95.0,94.91,94.93,8700.0,87.2206,87.2206,87.1379,87.1563,8700.0
2016-03-14 14:00:00,94.94,95.0,94.9,94.95,8802.0,87.1655,87.2206,87.1287,87.1746,8802.0
2016-03-14 14:05:00,94.95,95.02,94.95,95.0,8400.0,87.1746,87.2389,87.1746,87.2206,8400.0
2016-03-14 14:10:00,95.01,95.01,94.92,94.98,26370.0,87.2297,87.2297,87.1471,87.2022,26370.0
2016-03-14 14:15:00,94.95,94.96,94.91,94.92,9900.0,87.1746,87.1838,87.1379,87.1471,9900.0
2016-03-14 14:20:00,94.95,95.11,94.95,94.96,18867.0,87.1746,87.3215,87.1746,87.1838,18867.0
2016-03-14 14:25:00,95.0,95.05,94.89,95.04,7473.0,87.2206,87.2665,87.1196,87.2573,7473.0
2016-03-14 14:30:00,95.06,95.07,94.96,95.0,4617.0,87.2756,87.2848,87.1838,87.2206,4617.0
2016-03-14 14:35:00,95.01,95.03,94.91,94.91,9393.0,87.2297,87.2481,87.1379,87.1379,9393.0
2016-03-14 14:40:00,94.91,95.05,94.91,95.01,11718.0,87.1379,87.2665,87.1379,87.2297,11718.0
2016-03-14 14:45:00,94.96,95.07,94.96,95.03,17370.0,87.1838,87.2848,87.1838,87.2481,17370.0
2016-03-14 14:50:00,95.04,95.08,94.97,95.0,21681.0,87.2573,87.294,87.193,87.2206,21681.0
2016-03-14 14:55:00,95.0,95.04,94.95,94.95,6342.0,87.2206,87.2573,87.1746,87.1746,6342.0
2016-03-14 15:00:00,94.89,95.02,94.87,94.99,42693.0,87.1196,87.2389,87.1012,87.2114,42693.0
2016-03-14 15:05:00,95.01,95.01,94.97,94.97,1800.0,87.2297,87.2297,87.193,87.193,1800.0
2016-03-14 15:10:00,94.97,94.98,94.82,94.92,11433.0,87.193,87.2022,87.0553,87.1471,11433.0
2016-03-14 15:15:00,94.9,94.95,94.82,94.86,15912.0,87.1287,87.1746,87.0553,87.092,15912.0
2016-03-14 15:20:00,94.84,94.9,94.83,94.84,8148.0,87.0737,87.1287,87.0645,87.0737,8148.0
2016-03-14 15:25:00,94.87,94.93,94.8,94.87,24792.0,87.1012,87.1563,87.0369,87.1012,24792.0
2016-03-14 15:30:00,94.85,94.85,94.73,94.74,15981.0,87.0828,87.0828,86.9727,86.9818,15981.0
2016-03-14 15:35:00,94.69,94.85,94.68,94.81,14742.0,86.9359,87.0828,86.9268,87.0461,14742.0
2016-03-14 15:40:00,94.81,94.81,94.72,94.73,11400.0,87.0461,87.0461,86.9635,86.9727,11400.0
2016-03-14 15:45:00,94.72,94.76,94.63,94.65,26835.0,86.9635,87.0002,86.8809,86.8992,26835.0
2016-03-14 15:50:00,94.68,94.73,94.65,94.71,40032.0,86.9268,86.9727,86.8992,86.9543,40032.0
2016-03-14 15:55:00,94.73,94.73,94.54,94.57,81594.0,86.9727,86.9727,86.7982,86.8258,81594.0
2016-03-15 09:30:00,93.87,93.98,93.68,93.87,28887.0,86.1831,86.2841,86.0086,86.1831,28887.0
2016-03-15 09:35:00,93.73,94.21,93.73,93.88,16305.0,86.0546,86.4952,86.0546,86.1923,16305.0
2016-03-15 09:40:00,93.9,94.03,93.86,93.87,8064.0,86.2106,86.33,86.1739,86.1831,8064.0
2016-03-15 09:45:00,93.91,94.07,93.91,93.93,18600.0,86.2198,86.3667,86.2198,86.2382,18600.0
2016-03-15 09:50:00,93.95,93.99,93.87,93.91,8100.0,86.2565,86.2933,86.1831,86.2198,8100.0
2016-03-15 09:55:00,94.0,94.11,93.92,94.0,11175.0,86.3024,86.4034,86.229,86.3024,11175.0
2016-03-15 10:00:00,93.92,94.11,93.9,94.06,6600.0,86.229,86.4034,86.2106,86.3575,6600.0
2016-03-15 10:05:00,94.04,94.21,94.01,94.08,4950.0,86.3392,86.4952,86.3116,86.3759,4950.0
2016-03-15 10:10:00,94.19,94.33,94.13,94.27,28830.0,86.4769,86.6054,86.4218,86.5503,28830.0
2016-03-15 10:15:00,94.27,94.33,94.09,94.1,4500.0,86.5503,86.6054,86.3851,86.3943,4500.0
2016-03-15 10:20:00,94.1,94.29,94.08,94.18,14826.0,86.3943,86.5687,86.3759,86.4677,14826.0
2016-03-15 10:25:00,94.22,94.37,94.21,94.37,16050.0,86.5044,86.6421,86.4952,86.6421,16050.0
2016-03-15 10:30:00,94.4,94.49,94.31,94.35,15405.0,86.6697,86.7523,86.5871,86.6238,15405.0
2016-03-15 10:35:00,94.37,94.38,94.33,94.38,4050.0,86.6421,86.6513,86.6054,86.6513,4050.0
2016-03-15 10:40:00,94.37,94.39,94.26,94.26,8700.0,86.6421,86.6605,86.5412,86.5412,8700.0
2016-03-15 10:45:00,94.31,94.36,94.27,94.36,11424.0,86.5871,86.633,86.5503,86.633,11424.0
2016-03-15 10:50:00,94.37,94.37,94.23,94.23,2100.0,86.6421,86.6421,86.5136,86.5136,2100.0
2016-03-15 10:55:00,94.16,94.49,94.16,94.33,8475.0,86.4493,86.7523,86.4493,86.6054,8475.0
2016-03-15 11:00:00,94.4,94.41,94.37,94.41,1518.0,86.6697,86.6789,86.6421,86.6789,1518.0
2016-03-15 11:05:00,94.44,94.47,94.29,94.45,15978.0,86.7064,86.734,86.5687,86.7156,15978.0
2016-03-15 11:10:00,94.49,94.66,94.45,94.66,30900.0,86.7523,86.9084,86.7156,86.9084,30900.0
2016-03-15 11:15:00,94.62,94.62,94.52,94.57,5085.0,86.8717,86.8717,86.7799,86.8258,5085.0
2016-03-15 11:20:00,94.55,94.62,94.55,94.61,4200.0,86.8074,86.8717,86.8074,86.8625,4200.0
2016-03-15 11:25:00,94.67,94.68,94.62,94.68,1500.0,86.9176,86.9268,86.8717,86.9268,1500.0
2016-03-15 11:30:00,94.68,94.79,94.68,94.78,2700.0,86.9268,87.0278,86.9268,87.0186,2700.0
2016-03-15 11:35:00,94.71,94.79,94.48,94.48,21123.0,86.9543,87.0278,86.7431,86.7431,21123.0
2016-03-15 11:40:00,94.44,94.67,94.37,94.67,8100.0,86.7064,86.9176,86.6421,86.9176,8100.0
2016-03-15 11:45:00,94.71,94.71,94.48,94.53,11418.0,86.9543,86.9543,86.7431,86.789,11418.0
2016-03-15 11:50:00,94.48,94.48,94.47,94.47,681.0,86.7431,86.7431,86.734,86.734,681.0
2016-03-15 11:55:00,94.47,94.48,94.47,94.48,4050.0,86.734,86.7431,86.734,86.7431,4050.0
2016-03-15 12:00:00,94.44,94.67,94.44,94.63,8400.0,86.7064,86.9176,86.7064,86.8809,8400.0
2016-03-15 12:05:00,94.61,94.74,94.6,94.72,52827.0,86.8625,86.9818,86.8533,86.9635,52827.0
2016-03-15 12:10:00,94.72,94.72,94.58,94.58,41700.0,86.9635,86.9635,86.8349,86.8349,41700.0
2016-03-15 12:15:00,94.59,94.63,94.56,94.59,1500.0,86.8441,86.8809,86.8166,86.8441,1500.0
2016-03-15 12:20:00,94.63,94.7,94.6,94.7,3906.0,86.8809,86.9451,86.8533,86.9451,3906.0
2016-03-15 12:25:00,94.68,94.78,94.68,94.78,20178.0,86.9268,87.0186,86.9268,87.0186,20178.0
2016-03-15 12:30:00,94.78,94.82,94.76,94.81,37230.0,87.0186,87.0553,87.0002,87.0461,37230.0
2016-03-15 12:35:00,94.8,94.93,94.8,94.86,19848.0,87.0369,87.1563,87.0369,87.092,19848.0
2016-03-15 12:40:00,94.89,94.91,94.83,94.9,14721.0,87.1196,87.1379,87.0645,87.1287,14721.0
2016-03-15 12:45:00,94.86,94.93,94.84,94.9,12951.0,87.092,87.1563,87.0737,87.1287,12951.0
2016-03-15 12:50:00,94.86,94.95,94.86,94.95,2100.0,87.092,87.1746,87.092,87.1746,2100.0
2016-03-15 12:55:00,94.96,94.96,94.9,94.91,17058.0,87.1838,87.1838,87.1287,87.1379,17058.0
2016-03-15 13:00:00,94.89,94.91,94.83,94.87,25257.0,87.1196,87.1379,87.0645,87.1012,25257.0
2016-03-15 13:05:00,94.86,94.87,94.79,94.82,9228.0,87.092,87.1012,87.0278,87.0553,9228.0
2016-03-15 13:10:00,94.81,94.82,94.8,94.8,2400.0,87.0461,87.0553,87.0369,87.0369,2400.0
2016-03-15 13:15:00,94.85,94.85,94.75,94.75,14700.0,87.0828,87.0828,86.991,86.991,14700.0
2016-03-15 13:20:00,94.76,94.78,94.72,94.75,44685.0,87.0002,87.0186,86.9635,86.991,44685.0
2016-03-15 13:25:00,94.72,94.76,94.72,94.76,1500.0,86.9635,87.0002,86.9635,87.0002,1500.0
2016-03-15 13:30:00,94.72,94.81,94.72,94.72,8700.0,86.9635,87.0461,86.9635,86.9635,8700.0
2016-03-15 13:35:00,94.72,94.79,94.72,94.74,40323.0,86.9635,87.0278,86.9635,86.9818,40323.0
2016-03-15 13:40:00,94.74,94.74,94.47,94.52,16851.0,86.9818,86.9818,86.734,86.7799,16851.0
2016-03-15 13:45:00,94.52,94.52,94.38,94.39,6870.0,86.7799,86.7799,86.6513,86.6605,6870.0
2016-03-15 13:50:00,94.43,94.43,94.34,94.37,15000.0,86.6972,86.6972,86.6146,86.6421,15000.0
2016-03-15 13:55:00,94.36,94.37,94.27,94.28,4800.0,86.633,86.6421,86.5503,86.5595,4800.0
2016-03-15 14:00:00,94.27,94.43,94.27,94.4,38922.0,86.5503,86.6972,86.5503,86.6697,38922.0
2016-03-15 14:05:00,94.38,94.43,94.28,94.3,51633.0,86.6513,86.6972,86.5595,86.5779,51633.0
2016-03-15 14:10:00,94.29,94.36,94.27,94.36,6513.0,86.5687,86.633,86.5503,86.633,6513.0
2016-03-15 14:15:00,94.43,94.53,94.36,94.43,25503.0,86.6972,86.789,86.633,86.6972,25503.0
2016-03-15 14:20:00,94.41,94.41,94.31,94.31,3300.0,86.6789,86.6789,86.5871,86.5871,3300.0
2016-03-15 14:25:00,94.3,94.35,94.3,94.33,9300.0,86.5779,86.6238,86.5779,86.6054,9300.0
2016-03-15 14:30:00,94.38,94.38,94.23,94.27,38295.0,86.6513,86.6513,86.5136,86.5503,38295.0
2016-03-15 14:35:00,94.24,94.24,94.23,94.24,2778.0,86.5228,86.5228,86.5136,86.5228,2778.0
2016-03-15 14:40:00,94.19,94.19,94.12,94.12,2145.0,86.4769,86.4769,86.4126,86.4126,2145.0
2016-03-15 14:45:00,94.18,94.18,94.1,94.12,6000.0,86.4677,86.4677,86.3943,86.4126,6000.0
2016-03-15 14:50:00,94.16,94.26,94.14,94.2,30654.0,86.4493,86.5412,86.431,86.4861,30654.0
2016-03-15 14:55:00,94.26,94.31,94.2,94.28,18900.0,86.5412,86.5871,86.4861,86.5595,18900.0
2016-03-15 15:00:00,94.27,94.29,94.18,94.23,10593.0,86.5503,86.5687,86.4677,86.5136,10593.0
2016-03-15 15:05:00,94.27,94.34,94.23,94.34,8742.0,86.5503,86.6146,86.5136,86.6146,8742.0
2016-03-15 15:10:00,94.32,94.37,94.27,94.29,8475.0,86.5962,86.6421,86.5503,86.5687,8475.0
2016-03-15 15:15:00,94.38,94.38,94.28,94.29,6300.0,86.6513,86.6513,86.5595,86.5687,6300.0
2016-03-15 15:20:00,94.29,94.3,94.24,94.3,13455.0,86.5687,86.5779,86.5228,86.5779,13455.0
2016-03-15 15:25:00,94.24,94.3,94.23,94.26,8700.0,86.5228,86.5779,86.5136,86.5412,8700.0
2016-03-15 15:30:00,94.3,94.3,94.14,94.2,33783.0,86.5779,86.5779,86.431,86.4861,33783.0
2016-03-15 15:35:00,94.19,94.24,94.17,94.22,11700.0,86.4769,86.5228,86.4585,86.5044,11700.0
2016-03-15 15:40:00,94.21,94.25,94.17,94.19,13377.0,86.4952,86.532,86.4585,86.4769,13377.0
2016-03-15 15:45:00,94.17,94.18,94.12,94.13,27036.0,86.4585,86.4677,86.4126,86.4218,27036.0
2016-03-15 15:50:00,94.12,94.22,94.12,94.18,34026.0,86.4126,86.5044,86.4126,86.4677,34026.0
2016-03-15 15:55:00,94.18,94.27,94.18,94.27,55449.0,86.4677,86.5503,86.4677,86.5503,55449.0
2016-03-16 09:30:00,94.77,95.0,94.25,94.68,53727.0,87.0094,87.2206,86.532,86.9268,53727.0
2016-03-16 09:35:00,94.77,94.99,94.38,94.47,20895.0,87.0094,87.2114,86.6513,86.734,20895.0
2016-03-16 09:40:00,94.47,94.6,94.44,94.54,2700.0,86.734,86.8533,86.7064,86.7982,2700.0
2016-03-16 09:45:00,94.54,94.54,94.36,94.53,8976.0,86.7982,86.7982,86.633,86.789,8976.0
2016-03-16 09:50:00,94.59,94.77,94.55,94.64,13506.0,86.8441,87.0094,86.8074,86.89,13506.0
2016-03-16 09:55:00,94.61,94.71,94.47,94.67,21690.0,86.8625,86.9543,86.734,86.9176,21690.0
2016-03-16 10:00:00,94.62,94.69,94.49,94.67,21858.0,86.8717,86.9359,86.7523,86.9176,21858.0
2016-03-16 10:05:00,94.74,95.08,94.74,95.05,17004.0,86.9818,87.294,86.9818,87.2665,17004.0
2016-03-16 10:10:00,95.01,95.09,94.96,94.99,36852.0,87.2297,87.3032,87.1838,87.2114,36852.0
2016-03-16 10:15:00,94.99,94.99,94.86,94.9,6636.0,87.2114,87.2114,87.092,87.1287,6636.0
2016-03-16 10:20:00,94.88,94.88,94.72,94.75,8700.0,87.1104,87.1104,86.9635,86.991,8700.0
2016-03-16 10:25:00,94.77,94.86,94.76,94.86,13200.0,87.0094,87.092,87.0002,87.092,13200.0
2016-03-16 10:30:00,94.78,94.81,94.66,94.72,13725.0,87.0186,87.0461,86.9084,86.9635,13725.0
2016-03-16 10:35:00,94.77,94.83,94.74,94.78,10206.0,87.0094,87.0645,86.9818,87.0186,10206.0
2016-03-16 10:40:00,94.78,94.8,94.76,94.77,5850.0,87.0186,87.0369,87.0002,87.0094,5850.0
2016-03-16 10:45:00,94.75,94.79,94.71,94.76,14700.0,86.991,87.0278,86.9543,87.0002,14700.0
2016-03-16 10:50:00,94.79,94.79,94.6,94.6,5700.0,87.0278,87.0278,86.8533,86.8533,5700.0
2016-03-16 10:55:00,94.61,94.67,94.55,94.56,15081.0,86.8625,86.9176,86.8074,86.8166,15081.0
2016-03-16 11:00:00,94.58,94.6,94.52,94.59,9507.0,86.8349,86.8533,86.7799,86.8441,9507.0
2016-03-16 11:05:00,94.59,94.61,94.53,94.61,8922.0,86.8441,86.8625,86.789,86.8625,8922.0
2016-03-16 11:10:00,94.62,94.62,94.5,94.52,23946.0,86.8717,86.8717,86.7615,86.7799,23946.0
2016-03-16 11:15:00,94.49,94.5,94.44,94.45,11556.0,86.7523,86.7615,86.7064,86.7156,11556.0
2016-03-16 11:20:00,94.41,94.41,94.36,94.36,4500.0,86.6789,86.6789,86.633,86.633,4500.0
2016-03-16 11:25:00,94.31,94.32,94.29,94.29,6900.0,86.5871,86.5962,86.5687,86.5687,6900.0
2016-03-16 11:30:00,94.29,94.4,94.29,94.4,22089.0,86.5687,86.6697,86.5687,86.6697,22089.0
2016-03-16 11:35:00,94.41,94.46,94.37,94.45,14703.0,86.6789,86.7248,86.6421,86.7156,14703.0
2016-03-16 11:40:00,94.44,94.47,94.43,94.45,5700.0,86.7064,86.734,86.6972,86.7156,5700.0
2016-03-16 11:45:00,94.46,94.53,94.43,94.5,34605.0,86.7248,86.789,86.6972,86.7615,34605.0
2016-03-16 11:50:00,94.49,94.49,94.42,94.49,5913.0,86.7523,86.7523,86.688,86.7523,5913.0
2016-03-16 11:55:00,94.48,94.49,94.34,94.38,24570.0,86.7431,86.7523,86.6146,86.6513,24570.0
2016-03-16 12:00:00,94.4,94.44,94.4,94.4,9300.0,86.6697,86.7064,86.6697,86.6697,9300.0
2016-03-16 12:05:00,94.41,94.49,94.41,94.48,22584.0,86.6789,86.7523,86.6789,86.7431,22584.0
2016-03-16 12:10:00,94.45,94.64,94.42,94.58,11700.0,86.7156,86.89,86.688,86.8349,11700.0
2016-03-16 12:15:00,94.63,94.72,94.63,94.68,11505.0,86.8809,86.9635,86.8809,86.9268,11505.0
2016-03-16 12:20:00,94.7,94.71,94.64,94.7,4500.0,86.9451,86.9543,86.89,86.9451,4500.0
2016-03-16 12:25:00,94.68,94.72,94.6,94.68,4869.0,86.9268,86.9635,86.8533,86.9268,4869.0
2016-03-16 12:30:00,94.66,94.66,94.63,94.64,1800.0,86.9084,86.9084,86.8809,86.89,1800.0
2016-03-16 12:35:00,94.64,94.64,94.56,94.56,7884.0,86.89,86.89,86.8166,86.8166,7884.0
2016-03-16 12:40:00,94.56,94.64,94.5,94.64,4500.0,86.8166,86.89,86.7615,86.89,4500.0
2016-03-16 12:45:00,94.59,94.68,94.59,94.64,6594.0,86.8441,86.9268,86.8441,86.89,6594.0
2016-03-16 12:50:00,94.71,94.73,94.64,94.65,7413.0,86.9543,86.9727,86.89,86.8992,7413.0
2016-03-16 12:55:00,94.62,94.63,94.47,94.62,7230.0,86.8717,86.8809,86.734,86.8717,7230.0
2016-03-16 13:00:00,94.66,94.75,94.6,94.6,7980.0,86.9084,86.991,86.8533,86.8533,7980.0
2016-03-16 13:05:00,94.61,94.67,94.53,94.54,23850.0,86.8625,86.9176,86.789,86.7982,23850.0
2016-03-16 13:10:00,94.52,94.54,94.51,94.51,3600.0,86.7799,86.7982,86.7707,86.7707,3600.0
2016-03-16 13:15:00,94.47,94.59,94.38,94.55,45309.0,86.734,86.8441,86.6513,86.8074,45309.0
2016-03-16 13:20:00,94.57,94.59,94.49,94.49,11700.0,86.8258,86.8441,86.7523,86.7523,11700.0
2016-03-16 13:25:00,94.45,94.49,94.31,94.31,53370.0,86.7156,86.7523,86.5871,86.5871,53370.0
2016-03-16 13:30:00,94.32,94.37,94.32,94.35,21600.0,86.5962,86.6421,86.5962,86.6238,21600.0
2016-03-16 13:35:00,94.36,94.56,94.36,94.52,26967.0,86.633,86.8166,86.633,86.7799,26967.0
2016-03-16 13:40:00,94.52,94.63,94.52,94.55,5700.0,86.7799,86.8809,86.7799,86.8074,5700.0
2016-03-16 13:45:00,94.49,94.52,94.43,94.44,8700.0,86.7523,86.7799,86.6972,86.7064,8700.0
2016-03-16 13:50:00,94.45,94.5,94.43,94.46,5700.0,86.7156,86.7615,86.6972,86.7248,5700.0
2016-03-16 13:55:00,94.44,94.48,94.37,94.37,10347.0,86.7064,86.7431,86.6421,86.6421,10347.0
2016-03-16 14:00:00,94.39,95.26,94.39,95.06,25800.0,86.6605,87.4593,86.6605,87.2756,25800.0
2016-03-16 14:05:00,95.0,95.07,94.71,94.75,23550.0,87.2206,87.2848,86.9543,86.991,23550.0
2016-03-16 14:10:00,94.75,94.82,94.5,94.5,14100.0,86.991,87.0553,86.7615,86.7615,14100.0
2016-03-16 14:15:00,94.62,94.85,94.59,94.6,29730.0,86.8717,87.0828,86.8441,86.8533,29730.0
2016-03-16 14:20:00,94.63,95.06,94.63,94.95,12282.0,86.8809,87.2756,86.8809,87.1746,12282.0
2016-03-16 14:25:00,94.97,95.33,94.97,95.31,39096.0,87.193,87.5235,87.193,87.5052,39096.0
2016-03-16 14:30:00,95.33,95.41,95.22,95.38,19047.0,87.5235,87.597,87.4225,87.5694,19047.0
2016-03-16 14:35:00,95.39,95.39,95.23,95.37,13155.0,87.5786,87.5786,87.4317,87.5603,13155.0
2016-03-16 14:40:00,95.29,95.65,95.29,95.51,15180.0,87.4868,87.8173,87.4868,87.6888,15180.0
2016-03-16 14:45:00,95.53,95.57,95.4,95.44,6018.0,87.7072,87.7439,87.5878,87.6245,6018.0
2016-03-16 14:50:00,95.45,95.51,95.36,95.36,9810.0,87.6337,87.6888,87.5511,87.5511,9810.0
2016-03-16 14:55:00,95.35,95.35,95.14,95.15,17850.0,87.5419,87.5419,87.3491,87.3583,17850.0
2016-03-16 15:00:00,95.18,95.36,95.06,95.36,8295.0,87.3858,87.5511,87.2756,87.5511,8295.0
2016-03-16 15:05:00,95.32,95.4,95.27,95.32,13008.0,87.5143,87.5878,87.4684,87.5143,13008.0
2016-03-16 15:10:00,95.36,95.51,95.3,95.43,19476.0,87.5511,87.6888,87.496,87.6153,19476.0
2016-03-16 15:15:00,95.38,95.6,95.38,95.48,11850.0,87.5694,87.7714,87.5694,87.6612,11850.0
2016-03-16 15:20:00,95.49,95.53,95.39,95.48,48948.0,87.6704,87.7072,87.5786,87.6612,48948.0
2016-03-16 15:25:00,95.45,95.63,95.45,95.56,24453.0,87.6337,87.799,87.6337,87.7347,24453.0
2016-03-16 15:30:00,95.55,95.62,95.51,95.53,19008.0,87.7255,87.7898,87.6888,87.7072,19008.0
2016-03-16 15:35:00,95.51,95.71,95.5,95.7,24600.0,87.6888,87.8724,87.6796,87.8632,24600.0
2016-03-16 15:40:00,95.71,95.72,95.64,95.68,35226.0,87.8724,87.8816,87.8081,87.8449,35226.0
2016-03-16 15:45:00,95.7,95.73,95.68,95.71,52209.0,87.8632,87.8908,87.8449,87.8724,52209.0
2016-03-16 15:50:00,95.7,95.71,95.59,95.6,39570.0,87.8632,87.8724,87.7622,87.7714,39570.0
2016-03-16 15:55:00,95.6,95.7,95.57,95.63,95844.0,87.7714,87.8632,87.7439,87.799,95844.0
2016-03-17 09:30:00,95.34,95.41,95.02,95.41,36501.0,87.5327,87.597,87.2389,87.597,36501.0
2016-03-17 09:35:00,95.64,95.81,95.54,95.69,23739.0,87.8081,87.9642,87.7163,87.8541,23739.0
2016-03-17 09:40:00,95.55,95.66,95.28,95.33,12024.0,87.7255,87.8265,87.4776,87.5235,12024.0
2016-03-17 09:45:00,95.33,95.65,95.0,95.17,45465.0,87.5235,87.8173,87.2206,87.3766,45465.0
2016-03-17 09:50:00,95.12,95.33,95.06,95.1,21108.0,87.3307,87.5235,87.2756,87.3124,21108.0
2016-03-17 09:55:00,95.07,95.18,94.94,95.07,20883.0,87.2848,87.3858,87.1655,87.2848,20883.0
2016-03-17 10:00:00,95.07,95.12,94.99,95.07,31227.0,87.2848,87.3307,87.2114,87.2848,31227.0
2016-03-17 10:05:00,95.04,95.19,95.02,95.06,45612.0,87.2573,87.395,87.2389,87.2756,45612.0
2016-03-17 10:10:00,95.13,95.16,95.0,95.09,23169.0,87.3399,87.3675,87.2206,87.3032,23169.0
2016-03-17 10:15:00,95.12,95.12,94.83,94.92,21798.0,87.3307,87.3307,87.0645,87.1471,21798.0
2016-03-17 10:20:00,94.89,94.95,94.82,94.84,9900.0,87.1196,87.1746,87.0553,87.0737,9900.0
2016-03-17 10:25:00,94.79,94.88,94.79,94.85,13125.0,87.0278,87.1104,87.0278,87.0828,13125.0
2016-03-17 10:30:00,94.92,94.95,94.82,94.94,15009.0,87.1471,87.1746,87.0553,87.1655,15009.0
2016-03-17 10:35:00,95.02,95.14,94.98,95.05,12300.0,87.2389,87.3491,87.2022,87.2665,12300.0
2016-03-17 10:40:00,95.08,95.15,95.07,95.12,6000.0,87.294,87.3583,87.2848,87.3307,6000.0
2016-03-17 10:45:00,95.15,95.27,95.04,95.13,5106.0,87.3583,87.4684,87.2573,87.3399,5106.0
2016-03-17 10:50:00,95.08,95.15,95.07,95.15,5700.0,87.294,87.3583,87.2848,87.3583,5700.0
2016-03-17 10:55:00,95.17,95.2,94.99,95.15,23550.0,87.3766,87.4042,87.2114,87.3583,23550.0
2016-03-17 11:00:00,95.08,95.32,95.08,95.32,38856.0,87.294,87.5143,87.294,87.5143,38856.0
2016-03-17 11:05:00,95.3,95.33,95.21,95.32,22380.0,87.496,87.5235,87.4134,87.5143,22380.0
2016-03-17 11:10:00,95.34,95.54,95.34,95.49,18969.0,87.5327,87.7163,87.5327,87.6704,18969.0
2016-03-17 11:15:00,95.49,95.66,95.49,95.56,57642.0,87.6704,87.8265,87.6704,87.7347,57642.0
2016-03-17 11:20:00,95.56,95.56,95.31,95.41,14388.0,87.7347,87.7347,87.5052,87.597,14388.0
2016-03-17 11:25:00,95.4,95.4,95.04,95.11,66921.0,87.5878,87.5878,87.2573,87.3215,66921.0
2016-03-17 11:30:00,95.14,95.24,95.14,95.24,3300.0,87.3491,87.4409,87.3491,87.4409,3300.0
2016-03-17 11:35:00,95.24,95.51,95.24,95.33,11205.0,87.4409,87.6888,87.4409,87.5235,11205.0
2016-03-17 11:40:00,95.33,95.33,95.24,95.24,1500.0,87.5235,87.5235,87.4409,87.4409,1500.0
2016-03-17 11:45:00,95.25,95.26,95.22,95.26,11937.0,87.4501,87.4593,87.4225,87.4593,11937.0
2016-03-17 11:50:00,95.26,95.44,95.26,95.32,34263.0,87.4593,87.6245,87.4593,87.5143,34263.0
2016-03-17 11:55:00,95.31,95.44,95.2,95.4,40968.0,87.5052,87.6245,87.4042,87.5878,40968.0
2016-03-17 12:00:00,95.44,95.44,95.2,95.2,36927.0,87.6245,87.6245,87.4042,87.4042,36927.0
2016-03-17 12:05:00,95.24,95.3,95.23,95.3,15741.0,87.4409,87.496,87.4317,87.496,15741.0
2016-03-17 12:10:00,95.31,95.47,95.31,95.47,41247.0,87.5052,87.6521,87.5052,87.6521,41247.0
2016-03-17 12:15:00,95.48,95.48,95.38,95.47,9225.0,87.6612,87.6612,87.5694,87.6521,9225.0
2016-03-17 12:20:00,95.47,95.73,95.45,95.73,16524.0,87.6521,87.8908,87.6337,87.8908,16524.0
2016-03-17 12:25:00,95.74,95.96,95.68,95.96,37800.0,87.9,88.1019,87.8449,88.1019,37800.0
2016-03-17 12:30:00,95.92,95.94,95.71,95.85,13536.0,88.0652,88.0836,87.8724,88.0009,13536.0
2016-03-17 12:35:00,95.89,95.89,95.69,95.69,4800.0,88.0377,88.0377,87.8541,87.8541,4800.0
2016-03-17 12:40:00,95.68,95.74,95.68,95.74,6324.0,87.8449,87.9,87.8449,87.9,6324.0
2016-03-17 12:45:00,95.74,95.76,95.61,95.65,17403.0,87.9,87.9183,87.7806,87.8173,17403.0
2016-03-17 12:50:00,95.64,95.67,95.57,95.62,34617.0,87.8081,87.8357,87.7439,87.7898,34617.0
2016-03-17 12:55:00,95.63,95.76,95.58,95.58,11253.0,87.799,87.9183,87.7531,87.7531,11253.0
2016-03-17 13:00:00,95.65,95.65,95.55,95.55,4557.0,87.8173,87.8173,87.7255,87.7255,4557.0
2016-03-17 13:05:00,95.59,95.61,95.54,95.59,5433.0,87.7622,87.7806,87.7163,87.7622,5433.0
2016-03-17 13:10:00,95.54,95.55,95.53,95.53,1200.0,87.7163,87.7255,87.7072,87.7072,1200.0
2016-03-17 13:15:00,95.47,95.53,95.44,95.46,4998.0,87.6521,87.7072,87.6245,87.6429,4998.0
2016-03-17 13:20:00,95.42,95.48,95.38,95.4,17979.0,87.6062,87.6612,87.5694,87.5878,17979.0
2016-03-17 13:25:00,95.38,95.48,95.38,95.45,28407.0,87.5694,87.6612,87.5694,87.6337,28407.0
2016-03-17 13:30:00,95.48,95.53,95.38,95.51,30930.0,87.6612,87.7072,87.5694,87.6888,30930.0
2016-03-17 13:35:00,95.52,95.64,95.5,95.59,30711.0,87.698,87.8081,87.6796,87.7622,30711.0
2016-03-17 13:40:00,95.67,95.68,95.64,95.65,1452.0,87.8357,87.8449,87.8081,87.8173,1452.0
2016-03-17 13:45:00,95.63,95.7,95.55,95.62,12444.0,87.799,87.8632,87.7255,87.7898,12444.0
2016-03-17 13:50:00,95.61,95.71,95.55,95.67,19863.0,87.7806,87.8724,87.7255,87.8357,19863.0
2016-03-17 13:55:00,95.66,95.77,95.62,95.74,16893.0,87.8265,87.9275,87.7898,87.9,16893.0
2016-03-17 14:00:00,95.74,95.75,95.69,95.75,10983.0,87.9,87.9091,87.8541,87.9091,10983.0
2016-03-17 14:05:00,95.75,95.78,95.61,95.71,14001.0,87.9091,87.9367,87.7806,87.8724,14001.0
2016-03-17 14:10:00,95.71,95.72,95.67,95.7,5859.0,87.8724,87.8816,87.8357,87.8632,5859.0
2016-03-17 14:15:00,95.68,95.77,95.68,95.72,18711.0,87.8449,87.9275,87.8449,87.8816,18711.0
2016-03-17 14:20:00,95.74,95.84,95.67,95.71,36768.0,87.9,87.9918,87.8357,87.8724,36768.0
2016-03-17 14:25:00,95.78,95.88,95.7,95.84,9606.0,87.9367,88.0285,87.8632,87.9918,9606.0
2016-03-17 14:30:00,95.81,95.81,95.59,95.6,26058.0,87.9642,87.9642,87.7622,87.7714,26058.0
2016-03-17 14:35:00,95.63,95.67,95.45,95.48,57267.0,87.799,87.8357,87.6337,87.6612,57267.0
2016-03-17 14:40:00,95.47,95.6,95.47,95.53,14232.0,87.6521,87.7714,87.6521,87.7072,14232.0
2016-03-17 14:45:00,95.57,95.65,95.44,95.65,14610.0,87.7439,87.8173,87.6245,87.8173,14610.0
2016-03-17 14:50:00,95.59,95.75,95.57,95.73,17394.0,87.7622,87.9091,87.7439,87.8908,17394.0
2016-03-17 14:55:00,95.72,95.72,95.52,95.52,13140.0,87.8816,87.8816,87.698,87.698,13140.0
2016-03-17 15:00:00,95.56,95.68,95.56,95.68,13872.0,87.7347,87.8449,87.7347,87.8449,13872.0
2016-03-17 15:05:00,95.65,95.68,95.57,95.57,5550.0,87.8173,87.8449,87.7439,87.7439,5550.0
2016-03-17 15:10:00,95.62,95.7,95.57,95.62,21651.0,87.7898,87.8632,87.7439,87.7898,21651.0
2016-03-17 15:15:00,95.61,95.65,95.55,95.55,11565.0,87.7806,87.8173,87.7255,87.7255,11565.0
2016-03-17 15:20:00,95.53,95.64,95.53,95.62,13800.0,87.7072,87.8081,87.7072,87.7898,13800.0
2016-03-17 15:25:00,95.61,95.72,95.61,95.7,36849.0,87.7806,87.8816,87.7806,87.8632,36849.0
2016-03-17 15:30:00,95.7,95.76,95.68,95.72,39648.0,87.8632,87.9183,87.8449,87.8816,39648.0
2016-03-17 15:35:00,95.71,95.82,95.67,95.77,22320.0,87.8724,87.9734,87.8357,87.9275,22320.0
2016-03-17 15:40:00,95.81,95.89,95.76,95.81,26535.0,87.9642,88.0377,87.9183,87.9642,26535.0
2016-03-17 15:45:00,95.83,95.83,95.62,95.71,29298.0,87.9826,87.9826,87.7898,87.8724,29298.0
2016-03-17 15:50:00,95.71,95.76,95.68,95.7,22557.0,87.8724,87.9183,87.8449,87.8632,22557.0
2016-03-17 15:55:00,95.69,95.78,95.56,95.66,85080.0,87.8541,87.9367,87.7347,87.8265,85080.0
2016-03-18 09:30:00,95.8,95.8,95.44,95.5,249198.0,87.955,87.955,87.6245,87.6796,249198.0
2016-03-18 09:35:00,95.56,95.9,95.49,95.85,16749.0,87.7347,88.0469,87.6704,88.0009,16749.0
2016-03-18 09:40:00,95.9,96.0,95.82,95.96,8400.0,88.0469,88.1387,87.9734,88.1019,8400.0
2016-03-18 09:45:00,95.96,95.96,95.71,95.75,5706.0,88.1019,88.1019,87.8724,87.9091,5706.0
2016-03-18 09:50:00,95.79,95.79,95.59,95.73,93252.0,87.9459,87.9459,87.7622,87.8908,93252.0
2016-03-18 09:55:00,95.71,95.83,95.71,95.78,11100.0,87.8724,87.9826,87.8724,87.9367,11100.0
2016-03-18 10:00:00,95.82,95.9,95.65,95.68,38496.0,87.9734,88.0469,87.8173,87.8449,38496.0
2016-03-18 10:05:00,95.64,95.69,95.39,95.43,48207.0,87.8081,87.8541,87.5786,87.6153,48207.0
2016-03-18 10:10:00,95.43,95.61,95.32,95.44,72600.0,87.6153,87.7806,87.5143,87.6245,72600.0
2016-03-18 10:15:00,95.46,95.48,95.33,95.35,15456.0,87.6429,87.6612,87.5235,87.5419,15456.0
2016-03-18 10:20:00,95.32,95.43,95.32,95.43,16380.0,87.5143,87.6153,87.5143,87.6153,16380.0
2016-03-18 10:25:00,95.43,95.43,95.28,95.31,27513.0,87.6153,87.6153,87.4776,87.5052,27513.0
2016-03-18 10:30:00,95.29,95.43,95.29,95.35,39225.0,87.4868,87.6153,87.4868,87.5419,39225.0
2016-03-18 10:35:00,95.43,95.43,95.28,95.28,14412.0,87.6153,87.6153,87.4776,87.4776,14412.0
2016-03-18 10:40:00,95.27,95.43,95.24,95.3,35283.0,87.4684,87.6153,87.4409,87.496,35283.0
2016-03-18 10:45:00,95.27,95.32,95.24,95.29,10518.0,87.4684,87.5143,87.4409,87.4868,10518.0
2016-03-18 10:50:00,95.21,95.44,95.17,95.33,21627.0,87.4134,87.6245,87.3766,87.5235,21627.0
2016-03-18 10:55:00,95.33,95.33,95.26,95.32,19800.0,87.5235,87.5235,87.4593,87.5143,19800.0
2016-03-18 11:00:00,95.33,95.5,95.3,95.47,15351.0,87.5235,87.6796,87.496,87.6521,15351.0
2016-03-18 11:05:00,95.5,95.72,95.45,95.67,59769.0,87.6796,87.8816,87.6337,87.8357,59769.0
2016-03-18 11:10:00,95.65,95.78,95.59,95.69,18885.0,87.8173,87.9367,87.7622,87.8541,18885.0
2016-03-18 11:15:00,95.65,95.8,95.62,95.8,11625.0,87.8173,87.955,87.7898,87.955,11625.0
2016-03-18 11:20:00,95.75,95.98,95.66,95.93,53646.0,87.9091,88.1203,87.8265,88.0744,53646.0
2016-03-18 11:25:00,95.98,96.0,95.77,95.81,48906.0,88.1203,88.1387,87.9275,87.9642,48906.0
2016-03-18 11:30:00,95.83,96.0,95.76,95.96,24312.0,87.9826,88.1387,87.9183,88.1019,24312.0
2016-03-18 11:35:00,95.99,96.0,95.88,96.0,33273.0,88.1295,88.1387,88.0285,88.1387,33273.0
2016-03-18 11:40:00,95.99,96.13,95.98,96.05,17139.0,88.1295,88.258,88.1203,88.1846,17139.0
2016-03-18 11:45:00,96.1,96.33,96.08,96.08,22137.0,88.2305,88.4416,88.2121,88.2121,22137.0
2016-03-18 11:50:00,96.08,96.08,95.94,96.01,4215.0,88.2121,88.2121,88.0836,88.1478,4215.0
2016-03-18 11:55:00,95.96,96.08,95.96,95.96,8358.0,88.1019,88.2121,88.1019,88.1019,8358.0
2016-03-18 12:00:00,95.91,96.03,95.81,96.03,17700.0,88.056,88.1662,87.9642,88.1662,17700.0
2016-03-18 12:05:00,95.98,96.01,95.98,96.0,600.0,88.1203,88.1478,88.1203,88.1387,600.0
2016-03-18 12:10:00,95.98,96.08,95.98,96.05,9141.0,88.1203,88.2121,88.1203,88.1846,9141.0
2016-03-18 12:15:00,96.02,96.04,95.89,95.99,10374.0,88.157,88.1754,88.0377,88.1295,10374.0
2016-03-18 12:20:00,96.02,96.07,95.94,96.0,5700.0,88.157,88.2029,88.0836,88.1387,5700.0
2016-03-18 12:25:00,95.92,96.0,95.85,96.0,30846.0,88.0652,88.1387,88.0009,88.1387,30846.0
2016-03-18 12:30:00,95.91,96.0,95.9,95.98,2400.0,88.056,88.1387,88.0469,88.1203,2400.0
2016-03-18 12:35:00,95.92,96.0,95.92,95.98,8580.0,88.0652,88.1387,88.0652,88.1203,8580.0
2016-03-18 12:40:00,95.95,95.97,95.79,95.89,18900.0,88.0928,88.1111,87.9459,88.0377,18900.0
2016-03-18 12:45:00,95.85,96.0,95.85,95.97,13677.0,88.0009,88.1387,88.0009,88.1111,13677.0
2016-03-18 12:50:00,95.95,96.0,95.92,95.97,15000.0,88.0928,88.1387,88.0652,88.1111,15000.0
2016-03-18 12:55:00,95.95,96.14,95.95,96.1,41328.0,88.0928,88.2672,88.0928,88.2305,41328.0
2016-03-18 13:00:00,96.11,96.13,96.08,96.13,8769.0,88.2397,88.258,88.2121,88.258,8769.0
2016-03-18 13:05:00,96.12,96.23,96.12,96.14,4800.0,88.2488,88.3498,88.2488,88.2672,4800.0
2016-03-18 13:10:00,96.18,96.21,96.1,96.1,4650.0,88.3039,88.3315,88.2305,88.2305,4650.0
2016-03-18 13:15:00,96.1,96.14,95.99,96.03,4383.0,88.2305,88.2672,88.1295,88.1662,4383.0
2016-03-18 13:20:00,95.97,95.99,95.9,95.95,8793.0,88.1111,88.1295,88.0469,88.0928,8793.0
2016-03-18 13:25:00,95.97,96.05,95.97,95.97,13950.0,88.1111,88.1846,88.1111,88.1111,13950.0
2016-03-18 13:30:00,96.0,96.03,95.85,95.87,74235.0,88.1387,88.1662,88.0009,88.0193,74235.0
2016-03-18 13:35:00,95.89,95.91,95.83,95.83,4065.0,88.0377,88.056,87.9826,87.9826,4065.0
2016-03-18 13:40:00,95.92,95.92,95.73,95.82,14400.0,88.0652,88.0652,87.8908,87.9734,14400.0
2016-03-18 13:45:00,95.86,95.92,95.86,95.92,1581.0,88.0101,88.0652,88.0101,88.0652,1581.0
2016-03-18 13:50:00,95.87,95.91,95.82,95.91,8547.0,88.0193,88.056,87.9734,88.056,8547.0
2016-03-18 13:55:00,95.9,95.92,95.84,95.92,18138.0,88.0469,88.0652,87.9918,88.0652,18138.0
2016-03-18 14:00:00,95.93,95.99,95.93,95.98,3264.0,88.0744,88.1295,88.0744,88.1203,3264.0
2016-03-18 14:05:00,95.98,96.0,95.93,95.95,14139.0,88.1203,88.1387,88.0744,88.0928,14139.0
2016-03-18 14:10:00,95.97,96.01,95.9,95.9,14463.0,88.1111,88.1478,88.0469,88.0469,14463.0
2016-03-18 14:15:00,95.93,95.93,95.78,95.86,10161.0,88.0744,88.0744,87.9367,88.0101,10161.0
2016-03-18 14:20:00,95.93,96.05,95.9,96.01,14640.0,88.0744,88.1846,88.0469,88.1478,14640.0
2016-03-18 14:25:00,95.98,96.01,95.92,95.98,8109.0,88.1203,88.1478,88.0652,88.1203,8109.0
2016-03-18 14:30:00,96.02,96.02,95.97,95.98,4644.0,88.157,88.157,88.1111,88.1203,4644.0
2016-03-18 14:35:00,95.97,96.01,95.93,95.96,16572.0,88.1111,88.1478,88.0744,88.1019,16572.0
2016-03-18 14:40:00,95.95,95.99,95.89,95.97,12483.0,88.0928,88.1295,88.0377,88.1111,12483.0
2016-03-18 14:45:00,95.99,96.09,95.92,95.99,7467.0,88.1295,88.2213,88.0652,88.1295,7467.0
2016-03-18 14:50:00,96.07,96.15,96.01,96.08,4200.0,88.2029,88.2764,88.1478,88.2121,4200.0
2016-03-18 14:55:00,96.04,96.06,95.99,95.99,3045.0,88.1754,88.1938,88.1295,88.1295,3045.0
2016-03-18 15:00:00,96.01,96.03,95.97,96.03,3345.0,88.1478,88.1662,88.1111,88.1662,3345.0
2016-03-18 15:05:00,96.01,96.15,95.99,96.14,6840.0,88.1478,88.2764,88.1295,88.2672,6840.0
2016-03-18 15:10:00,96.15,96.31,96.15,96.3,18885.0,88.2764,88.4233,88.2764,88.4141,18885.0
2016-03-18 15:15:00,96.29,96.31,96.17,96.17,14034.0,88.4049,88.4233,88.2947,88.2947,14034.0
2016-03-18 15:20:00,96.2,96.26,96.17,96.22,18900.0,88.3223,88.3774,88.2947,88.3406,18900.0
2016-03-18 15:25:00,96.23,96.26,96.14,96.19,18207.0,88.3498,88.3774,88.2672,88.3131,18207.0
2016-03-18 15:30:00,96.19,96.21,96.13,96.2,6750.0,88.3131,88.3315,88.258,88.3223,6750.0
2016-03-18 15:35:00,96.2,96.24,96.15,96.21,10629.0,88.3223,88.359,88.2764,88.3315,10629.0
2016-03-18 15:40:00,96.22,96.25,96.17,96.17,57570.0,88.3406,88.3682,88.2947,88.2947,57570.0
2016-03-18 15:45:00,96.18,96.26,96.17,96.21,45207.0,88.3039,88.3774,88.2947,88.3315,45207.0
2016-03-18 15:50:00,96.23,96.26,96.18,96.18,43314.0,88.3498,88.3774,88.3039,88.3039,43314.0
2016-03-18 15:55:00,96.21,96.33,96.2,96.21,63081.0,88.3315,88.4416,88.3223,88.3315,63081.0
2016-03-21 09:30:00,95.78,95.99,94.92,95.79,781155.0,87.9367,88.1295,87.1471,87.9459,781155.0
2016-03-21 09:35:00,95.68,96.1,95.39,95.6,383931.0,87.8449,88.2305,87.5786,87.7714,383931.0
2016-03-21 09:40:00,95.39,95.57,94.11,94.32,442953.0,87.5786,87.7439,86.4034,86.5962,442953.0
2016-03-21 09:45:00,94.32,94.51,94.2,94.28,314703.0,86.5962,86.7707,86.4861,86.5595,314703.0
2016-03-21 09:50:00,94.24,94.28,93.69,93.77,214161.0,86.5228,86.5595,86.0178,86.0913,214161.0
2016-03-21 09:55:00,93.81,93.89,92.76,92.88,289152.0,86.128,86.2015,85.164,85.2742,289152.0
2016-03-21 10:00:00,92.88,93.67,92.76,93.17,102687.0,85.2742,85.9995,85.164,85.5404,102687.0
2016-03-21 10:05:00,93.09,93.2,92.35,92.7,187803.0,85.467,85.568,84.7876,85.1089,187803.0
2016-03-21 10:10:00,92.38,92.51,91.74,91.74,209829.0,84.8151,84.9345,84.2275,84.2275,209829.0
2016-03-21 10:15:00,91.76,91.83,91.07,91.39,293490.0,84.2459,84.3101,83.6124,83.9062,293490.0
2016-03-21 10:20:00,91.39,91.84,91.27,91.37,196104.0,83.9062,84.3193,83.796,83.8878,196104.0
2016-03-21 10:25:00,91.49,91.49,90.99,91.22,204339.0,83.998,83.998,83.5389,83.7501,204339.0
2016-03-21 10:30:00,91.21,91.53,91.2,91.41,128238.0,83.7409,84.0347,83.7317,83.9245,128238.0
2016-03-21 10:35:00,91.41,91.74,91.28,91.71,197202.0,83.9245,84.2275,83.8052,84.2,197202.0
2016-03-21 10:40:00,91.7,92.02,91.57,92.01,198219.0,84.1908,84.4846,84.0714,84.4754,198219.0
2016-03-21 10:45:00,91.95,92.72,91.94,92.38,178002.0,84.4203,85.1273,84.4111,84.8151,178002.0
2016-03-21 10:50:00,92.36,92.95,92.36,92.5,158955.0,84.7967,85.3384,84.7967,84.9253,158955.0
2016-03-21 10:55:00,92.5,92.83,92.21,92.36,174558.0,84.9253,85.2283,84.659,84.7967,174558.0
2016-03-21 11:00:00,92.37,92.51,91.73,91.8,222768.0,84.8059,84.9345,84.2183,84.2826,222768.0
2016-03-21 11:05:00,91.74,91.93,91.26,91.27,142953.0,84.2275,84.402,83.7868,83.796,142953.0
2016-03-21 11:10:00,91.26,91.42,90.93,91.0,185454.0,83.7868,83.9337,83.4838,83.5481,185454.0
2016-03-21 11:15:00,90.94,91.08,90.77,90.85,151146.0,83.493,83.6216,83.3369,83.4104,151146.0
2016-03-21 11:20:00,90.86,91.16,90.7,90.85,122277.0,83.4196,83.695,83.2727,83.4104,122277.0
2016-03-21 11:25:00,90.85,91.4,90.75,91.4,196086.0,83.4104,83.9154,83.3186,83.9154,196086.0
2016-03-21 11:30:00,91.43,91.75,91.41,91.69,123456.0,83.9429,84.2367,83.9245,84.1816,123456.0
2016-03-21 11:35:00,91.69,91.84,91.61,91.71,131745.0,84.1816,84.3193,84.1082,84.2,131745.0
2016-03-21 11:40:00,91.72,91.91,91.53,91.88,62850.0,84.2091,84.3836,84.0347,84.356,62850.0
2016-03-21 11:45:00,91.88,92.0,91.7,91.94,91398.0,84.356,84.4662,84.1908,84.4111,91398.0
2016-03-21 11:50:00,91.9,92.08,91.8,91.82,65076.0,84.3744,84.5397,84.2826,84.301,65076.0
2016-03-21 11:55:00,91.9,91.98,91.8,91.96,116016.0,84.3744,84.4479,84.2826,84.4295,116016.0
2016-03-21 12:00:00,91.94,92.07,91.84,91.89,47361.0,84.4111,84.5305,84.3193,84.3652,47361.0
2016-03-21 12:05:00,91.86,92.02,91.86,91.97,47664.0,84.3377,84.4846,84.3377,84.4387,47664.0
2016-03-21 12:10:00,91.97,92.16,91.92,91.96,154845.0,84.4387,84.6131,84.3928,84.4295,154845.0
2016-03-21 12:15:00,91.97,91.97,91.8,91.93,120492.0,84.4387,84.4387,84.2826,84.402,120492.0
2016-03-21 12:20:00,91.92,91.94,91.3,91.48,73917.0,84.3928,84.4111,83.8235,83.9888,73917.0
2016-03-21 12:25:00,91.54,91.64,91.49,91.59,23019.0,84.0439,84.1357,83.998,84.0898,23019.0
2016-03-21 12:30:00,91.59,91.89,91.51,91.83,34143.0,84.0898,84.3652,84.0163,84.3101,34143.0
2016-03-21 12:35:00,91.95,92.55,91.95,92.53,50331.0,84.4203,84.9712,84.4203,84.9528,50331.0
2016-03-21 12:40:00,92.53,92.55,92.19,92.19,228933.0,84.9528,84.9712,84.6407,84.6407,228933.0
2016-03-21 12:45:00,92.17,92.2,91.51,91.78,114513.0,84.6223,84.6498,84.0163,84.2642,114513.0
2016-03-21 12:50:00,91.73,92.0,91.7,91.74,38163.0,84.2183,84.4662,84.1908,84.2275,38163.0
2016-03-21 12:55:00,91.77,91.87,91.72,91.82,14685.0,84.2551,84.3469,84.2091,84.301,14685.0
2016-03-21 13:00:00,91.82,91.92,91.72,91.72,96660.0,84.301,84.3928,84.2091,84.2091,96660.0
2016-03-21 13:05:00,91.76,91.8,91.51,91.72,53688.0,84.2459,84.2826,84.0163,84.2091,53688.0
2016-03-21 13:10:00,91.72,91.76,91.67,91.76,27114.0,84.2091,84.2459,84.1632,84.2459,27114.0
2016-03-21 13:15:00,91.73,91.74,91.66,91.71,33129.0,84.2183,84.2275,84.1541,84.2,33129.0
2016-03-21 13:20:00,91.7,91.74,91.67,91.67,24840.0,84.1908,84.2275,84.1632,84.1632,24840.0
2016-03-21 13:25:00,91.67,91.67,91.52,91.52,36714.0,84.1632,84.1632,84.0255,84.0255,36714.0
2016-03-21 13:30:00,91.57,91.57,91.01,91.17,53580.0,84.0714,84.0714,83.5573,83.7042,53580.0
2016-03-21 13:35:00,91.17,91.43,91.17,91.42,43227.0,83.7042,83.9429,83.7042,83.9337,43227.0
2016-03-21 13:40:00,91.43,91.89,91.38,91.81,25584.0,83.9429,84.3652,83.897,84.2918,25584.0
2016-03-21 13:45:00,91.85,91.87,91.68,91.68,22161.0,84.3285,84.3469,84.1724,84.1724,22161.0
2016-03-21 13:50:00,91.73,91.73,91.36,91.52,61956.0,84.2183,84.2183,83.8786,84.0255,61956.0
2016-03-21 13:55:00,91.53,91.61,91.53,91.54,40770.0,84.0347,84.1082,84.0347,84.0439,40770.0
2016-03-21 14:00:00,91.58,91.68,91.53,91.53,38970.0,84.0806,84.1724,84.0347,84.0347,38970.0
2016-03-21 14:05:00,91.55,91.56,91.19,91.33,86841.0,84.0531,84.0623,83.7226,83.8511,86841.0
2016-03-21 14:10:00,91.34,91.42,91.24,91.33,110916.0,83.8603,83.9337,83.7685,83.8511,110916.0
2016-03-21 14:15:00,91.35,91.38,91.21,91.24,75957.0,83.8694,83.897,83.7409,83.7685,75957.0
2016-03-21 14:20:00,91.25,91.33,91.21,91.21,42153.0,83.7776,83.8511,83.7409,83.7409,42153.0
2016-03-21 14:25:00,91.25,91.27,90.91,90.92,103233.0,83.7776,83.796,83.4655,83.4747,103233.0
2016-03-21 14:30:00,90.9,91.4,90.9,91.09,120270.0,83.4563,83.9154,83.4563,83.6307,120270.0
2016-03-21 14:35:00,91.15,91.15,90.83,90.83,62358.0,83.6858,83.6858,83.392,83.392,62358.0
2016-03-21 14:40:00,90.83,90.89,90.63,90.63,114417.0,83.392,83.4471,83.2084,83.2084,114417.0
2016-03-21 14:45:00,90.65,90.69,90.4,90.48,102357.0,83.2268,83.2635,82.9972,83.0707,102357.0
2016-03-21 14:50:00,90.47,90.54,90.33,90.35,67110.0,83.0615,83.1258,82.933,82.9513,67110.0
2016-03-21 14:55:00,90.34,90.58,90.18,90.42,105414.0,82.9422,83.1625,82.7953,83.0156,105414.0
2016-03-21 15:00:00,90.42,90.47,90.3,90.33,74904.0,83.0156,83.0615,82.9054,82.933,74904.0
2016-03-21 15:05:00,90.33,90.6,90.33,90.5,68010.0,82.933,83.1809,82.933,83.0891,68010.0
2016-03-21 15:10:00,90.54,90.87,90.39,90.39,93930.0,83.1258,83.4288,82.9881,82.9881,93930.0
2016-03-21 15:15:00,90.37,90.58,90.29,90.53,84807.0,82.9697,83.1625,82.8963,83.1166,84807.0
2016-03-21 15:20:00,90.51,90.87,90.35,90.86,113502.0,83.0982,83.4288,82.9513,83.4196,113502.0
2016-03-21 15:25:00,90.87,91.41,90.79,90.96,130494.0,83.4288,83.9245,83.3553,83.5114,130494.0
2016-03-21 15:30:00,90.93,90.99,90.58,90.72,166725.0,83.4838,83.5389,83.1625,83.291,166725.0
2016-03-21 15:35:00,90.78,91.25,90.7,90.8,135252.0,83.3461,83.7776,83.2727,83.3645,135252.0
2016-03-21 15:40:00,90.82,90.87,90.31,90.42,257256.0,83.3828,83.4288,82.9146,83.0156,257256.0
2016-03-21 15:45:00,90.43,91.09,90.42,91.09,292077.0,83.0248,83.6307,83.0156,83.6307,292077.0
2016-03-21 15:50:00,91.08,91.13,90.89,91.08,541923.0,83.6216,83.6675,83.4471,83.6216,541923.0
2016-03-21 15:55:00,91.08,91.27,91.02,91.08,532731.0,83.6216,83.796,83.5665,83.6216,532731.0
2016-03-22 09:30:00,91.05,92.88,90.99,92.88,103464.0,83.594,85.2742,83.5389,85.2742,103464.0
2016-03-22 09:35:00,92.97,93.09,91.68,91.72,67881.0,85.3568,85.467,84.1724,84.2091,67881.0
2016-03-22 09:40:00,91.73,91.85,91.48,91.7,30627.0,84.2183,84.3285,83.9888,84.1908,30627.0
2016-03-22 09:45:00,91.77,91.82,91.41,91.57,24066.0,84.2551,84.301,83.9245,84.0714,24066.0
2016-03-22 09:50:00,91.49,91.64,91.28,91.51,30387.0,83.998,84.1357,83.8052,84.0163,30387.0
2016-03-22 09:55:00,91.53,92.17,91.53,92.16,71529.0,84.0347,84.6223,84.0347,84.6131,71529.0
2016-03-22 10:00:00,92.18,92.75,92.07,92.48,83166.0,84.6315,85.1548,84.5305,84.9069,83166.0
2016-03-22 10:05:00,92.53,93.44,92.48,93.17,108447.0,84.9528,85.7883,84.9069,85.5404,108447.0
2016-03-22 10:10:00,93.14,93.59,93.0,93.42,68505.0,85.5129,85.926,85.3843,85.7699,68505.0
2016-03-22 10:15:00,93.4,93.79,93.31,93.7,62289.0,85.7516,86.1096,85.6689,86.027,62289.0
2016-03-22 10:20:00,93.67,94.27,93.61,94.1,85440.0,85.9995,86.5503,85.9444,86.3943,85440.0
2016-03-22 10:25:00,94.12,94.47,94.01,94.33,96033.0,86.4126,86.734,86.3116,86.6054,96033.0
2016-03-22 10:30:00,94.39,94.41,94.09,94.4,48090.0,86.6605,86.6789,86.3851,86.6697,48090.0
2016-03-22 10:35:00,94.4,95.33,94.35,95.25,155751.0,86.6697,87.5235,86.6238,87.4501,155751.0
2016-03-22 10:40:00,95.33,95.33,95.03,95.08,94884.0,87.5235,87.5235,87.2481,87.294,94884.0
2016-03-22 10:45:00,95.03,95.82,94.92,95.41,246366.0,87.2481,87.9734,87.1471,87.597,246366.0
2016-03-22 10:50:00,95.36,95.87,95.27,95.66,111804.0,87.5511,88.0193,87.4684,87.8265,111804.0
2016-03-22 10:55:00,95.75,95.77,95.11,95.15,63276.0,87.9091,87.9275,87.3215,87.3583,63276.0
2016-03-22 11:00:00,95.12,95.83,95.07,95.64,111198.0,87.3307,87.9826,87.2848,87.8081,111198.0
2016-03-22 11:05:00,95.56,95.92,95.47,95.87,132624.0,87.7347,88.0652,87.6521,88.0193,132624.0
2016-03-22 11:10:00,95.91,96.26,95.84,96.1,109869.0,88.056,88.3774,87.9918,88.2305,109869.0
2016-03-22 11:15:00,96.1,96.53,96.03,96.49,90522.0,88.2305,88.6253,88.1662,88.5885,90522.0
2016-03-22 11:20:00,96.47,96.63,95.79,96.05,66675.0,88.5702,88.7171,87.9459,88.1846,66675.0
2016-03-22 11:25:00,96.0,96.0,95.63,95.63,50883.0,88.1387,88.1387,87.799,87.799,50883.0
2016-03-22 11:30:00,95.73,95.86,95.21,95.36,56034.0,87.8908,88.0101,87.4134,87.5511,56034.0
2016-03-22 11:35:00,95.27,95.37,94.92,95.01,79932.0,87.4684,87.5603,87.1471,87.2297,79932.0
2016-03-22 11:40:00,95.05,95.12,94.81,95.02,72465.0,87.2665,87.3307,87.0461,87.2389,72465.0
2016-03-22 11:45:00,95.12,95.12,94.76,94.86,34347.0,87.3307,87.3307,87.0002,87.092,34347.0
2016-03-22 11:50:00,94.98,95.24,94.97,95.21,47853.0,87.2022,87.4409,87.193,87.4134,47853.0
2016-03-22 11:55:00,95.19,95.36,94.66,94.67,47433.0,87.395,87.5511,86.9084,86.9176,47433.0
2016-03-22 12:00:00,94.93,94.96,94.32,94.32,69333.0,87.1563,87.1838,86.5962,86.5962,69333.0
2016-03-22 12:05:00,94.34,94.67,94.26,94.66,52323.0,86.6146,86.9176,86.5412,86.9084,52323.0
2016-03-22 12:10:00,94.52,94.97,94.51,94.97,34869.0,86.7799,87.193,86.7707,87.193,34869.0
2016-03-22 12:15:00,94.97,95.18,94.53,94.54,44301.0,87.193,87.3858,86.789,86.7982,44301.0
2016-03-22 12:20:00,94.52,94.94,94.52,94.75,26397.0,86.7799,87.1655,86.7799,86.991,26397.0
2016-03-22 12:25:00,94.72,95.08,94.72,94.96,19200.0,86.9635,87.294,86.9635,87.1838,19200.0
2016-03-22 12:30:00,94.96,95.16,94.75,94.79,29043.0,87.1838,87.3675,86.991,87.0278,29043.0
2016-03-22 12:35:00,94.84,94.84,94.67,94.7,4872.0,87.0737,87.0737,86.9176,86.9451,4872.0
2016-03-22 12:40:00,94.75,94.99,94.68,94.72,18099.0,86.991,87.2114,86.9268,86.9635,18099.0
2016-03-22 12:45:00,94.52,94.59,94.13,94.25,27216.0,86.7799,86.8441,86.4218,86.532,27216.0
2016-03-22 12:50:00,94.21,94.52,94.21,94.52,11577.0,86.4952,86.7799,86.4952,86.7799,11577.0
2016-03-22 12:55:00,94.52,94.67,94.46,94.56,14733.0,86.7799,86.9176,86.7248,86.8166,14733.0
2016-03-22 13:00:00,94.57,94.66,94.55,94.62,12789.0,86.8258,86.9084,86.8074,86.8717,12789.0
2016-03-22 13:05:00,94.57,94.57,94.33,94.45,19581.0,86.8258,86.8258,86.6054,86.7156,19581.0
2016-03-22 13:10:00,94.38,94.5,94.35,94.4,19653.0,86.6513,86.7615,86.6238,86.6697,19653.0
2016-03-22 13:15:00,94.38,94.42,94.32,94.34,41109.0,86.6513,86.688,86.5962,86.6146,41109.0
2016-03-22 13:20:00,94.38,94.47,94.25,94.31,24594.0,86.6513,86.734,86.532,86.5871,24594.0
2016-03-22 13:25:00,94.25,94.31,94.18,94.27,14280.0,86.532,86.5871,86.4677,86.5503,14280.0
2016-03-22 13:30:00,94.32,94.38,94.25,94.32,34239.0,86.5962,86.6513,86.532,86.5962,34239.0
2016-03-22 13:35:00,94.34,94.39,94.14,94.18,31683.0,86.6146,86.6605,86.431,86.4677,31683.0
2016-03-22 13:40:00,94.22,94.22,93.65,93.66,83508.0,86.5044,86.5044,85.9811,85.9903,83508.0
2016-03-22 13:45:00,93.66,93.99,93.66,93.89,20865.0,85.9903,86.2933,85.9903,86.2015,20865.0
2016-03-22 13:50:00,93.94,94.13,93.89,93.93,38820.0,86.2474,86.4218,86.2015,86.2382,38820.0
2016-03-22 13:55:00,93.93,94.01,93.86,94.01,21300.0,86.2382,86.3116,86.1739,86.3116,21300.0
2016-03-22 14:00:00,94.01,94.08,93.93,94.03,10800.0,86.3116,86.3759,86.2382,86.33,10800.0
2016-03-22 14:05:00,94.08,94.37,94.05,94.32,13248.0,86.3759,86.6421,86.3483,86.5962,13248.0
2016-03-22 14:10:00,94.32,94.32,94.0,94.14,24948.0,86.5962,86.5962,86.3024,86.431,24948.0
2016-03-22 14:15:00,94.15,94.24,93.97,94.19,27441.0,86.4402,86.5228,86.2749,86.4769,27441.0
2016-03-22 14:20:00,94.14,94.21,94.06,94.2,22593.0,86.431,86.4952,86.3575,86.4861,22593.0
2016-03-22 14:25:00,94.23,94.3,94.0,94.15,45456.0,86.5136,86.5779,86.3024,86.4402,45456.0
2016-03-22 14:30:00,94.15,94.27,94.12,94.17,24465.0,86.4402,86.5503,86.4126,86.4585,24465.0
2016-03-22 14:35:00,94.18,94.31,94.12,94.26,23994.0,86.4677,86.5871,86.4126,86.5412,23994.0
2016-03-22 14:40:00,94.26,94.32,94.17,94.3,19503.0,86.5412,86.5962,86.4585,86.5779,19503.0
2016-03-22 14:45:00,94.33,94.41,94.3,94.4,14400.0,86.6054,86.6789,86.5779,86.6697,14400.0
2016-03-22 14:50:00,94.38,94.39,94.1,94.15,56910.0,86.6513,86.6605,86.3943,86.4402,56910.0
2016-03-22 14:55:00,94.18,94.22,94.04,94.05,39927.0,86.4677,86.5044,86.3392,86.3483,39927.0
2016-03-22 15:00:00,94.06,94.25,94.04,94.22,64893.0,86.3575,86.532,86.3392,86.5044,64893.0
2016-03-22 15:05:00,94.22,94.28,94.09,94.14,61317.0,86.5044,86.5595,86.3851,86.431,61317.0
2016-03-22 15:10:00,94.15,94.22,94.09,94.09,49200.0,86.4402,86.5044,86.3851,86.3851,49200.0
2016-03-22 15:15:00,94.09,94.09,93.93,93.94,54690.0,86.3851,86.3851,86.2382,86.2474,54690.0
2016-03-22 15:20:00,93.94,94.05,93.92,93.98,28695.0,86.2474,86.3483,86.229,86.2841,28695.0
2016-03-22 15:25:00,93.96,94.06,93.93,93.97,29799.0,86.2657,86.3575,86.2382,86.2749,29799.0
2016-03-22 15:30:00,93.97,94.1,93.88,93.95,43362.0,86.2749,86.3943,86.1923,86.2565,43362.0
2016-03-22 15:35:00,94.0,94.0,93.91,93.93,26787.0,86.3024,86.3024,86.2198,86.2382,26787.0
2016-03-22 15:40:00,93.95,94.05,93.92,94.0,37527.0,86.2565,86.3483,86.229,86.3024,37527.0
2016-03-22 15:45:00,94.05,94.18,93.92,94.0,93432.0,86.3483,86.4677,86.229,86.3024,93432.0
2016-03-22 15:50:00,94.02,94.05,93.97,93.98,34944.0,86.3208,86.3483,86.2749,86.2841,34944.0
2016-03-22 15:55:00,94.0,94.05,93.97,94.0,127350.0,86.3024,86.3483,86.2749,86.3024,127350.0
2016-03-23 09:30:00,93.91,93.91,93.6,93.6,32025.0,86.2198,86.2198,85.9352,85.9352,32025.0
2016-03-23 09:35:00,93.67,93.67,93.35,93.42,32916.0,85.9995,85.9995,85.7057,85.7699,32916.0
2016-03-23 09:40:00,93.42,93.52,93.33,93.44,25284.0,85.7699,85.8617,85.6873,85.7883,25284.0
2016-03-23 09:45:00,93.49,93.65,93.4,93.44,40170.0,85.8342,85.9811,85.7516,85.7883,40170.0
2016-03-23 09:50:00,93.4,93.71,93.36,93.63,50532.0,85.7516,86.0362,85.7149,85.9627,50532.0
2016-03-23 09:55:00,93.6,93.78,93.56,93.78,19602.0,85.9352,86.1005,85.8985,86.1005,19602.0
2016-03-23 10:00:00,93.7,93.87,93.64,93.67,63006.0,86.027,86.1831,85.9719,85.9995,63006.0
2016-03-23 10:05:00,93.66,93.84,93.58,93.82,31269.0,85.9903,86.1555,85.9168,86.1372,31269.0
2016-03-23 10:10:00,93.83,94.07,93.79,93.96,58587.0,86.1464,86.3667,86.1096,86.2657,58587.0
2016-03-23 10:15:00,93.95,94.07,93.88,94.0,51294.0,86.2565,86.3667,86.1923,86.3024,51294.0
2016-03-23 10:20:00,93.96,94.41,93.96,94.32,54927.0,86.2657,86.6789,86.2657,86.5962,54927.0
2016-03-23 10:25:00,94.31,94.58,94.23,94.49,44850.0,86.5871,86.8349,86.5136,86.7523,44850.0
2016-03-23 10:30:00,94.44,94.63,94.33,94.38,34716.0,86.7064,86.8809,86.6054,86.6513,34716.0
2016-03-23 10:35:00,94.41,94.57,94.39,94.43,23535.0,86.6789,86.8258,86.6605,86.6972,23535.0
2016-03-23 10:40:00,94.53,94.72,94.43,94.68,12000.0,86.789,86.9635,86.6972,86.9268,12000.0
2016-03-23 10:45:00,94.65,94.77,94.56,94.69,53511.0,86.8992,87.0094,86.8166,86.9359,53511.0
2016-03-23 10:50:00,94.65,94.76,94.6,94.73,32400.0,86.8992,87.0002,86.8533,86.9727,32400.0
2016-03-23 10:55:00,94.66,94.81,94.63,94.75,37275.0,86.9084,87.0461,86.8809,86.991,37275.0
2016-03-23 11:00:00,94.74,94.9,94.74,94.85,80157.0,86.9818,87.1287,86.9818,87.0828,80157.0
2016-03-23 11:05:00,94.82,95.13,94.8,95.07,67842.0,87.0553,87.3399,87.0369,87.2848,67842.0
2016-03-23 11:10:00,95.07,95.08,94.65,94.75,48183.0,87.2848,87.294,86.8992,86.991,48183.0
2016-03-23 11:15:00,94.71,94.98,94.66,94.66,30630.0,86.9543,87.2022,86.9084,86.9084,30630.0
2016-03-23 11:20:00,94.66,94.83,94.66,94.83,29817.0,86.9084,87.0645,86.9084,87.0645,29817.0
2016-03-23 11:25:00,94.81,94.88,94.75,94.82,35163.0,87.0461,87.1104,86.991,87.0553,35163.0
2016-03-23 11:30:00,94.84,94.9,94.8,94.84,25431.0,87.0737,87.1287,87.0369,87.0737,25431.0
2016-03-23 11:35:00,94.8,94.88,94.77,94.77,58164.0,87.0369,87.1104,87.0094,87.0094,58164.0
2016-03-23 11:40:00,94.81,94.82,94.77,94.78,53799.0,87.0461,87.0553,87.0094,87.0186,53799.0
2016-03-23 11:45:00,94.77,94.87,94.77,94.81,32835.0,87.0094,87.1012,87.0094,87.0461,32835.0
2016-03-23 11:50:00,94.81,94.95,94.81,94.91,26799.0,87.0461,87.1746,87.0461,87.1379,26799.0
2016-03-23 11:55:00,94.92,94.95,94.8,94.88,46371.0,87.1471,87.1746,87.0369,87.1104,46371.0
2016-03-23 12:00:00,94.88,94.88,94.83,94.86,21141.0,87.1104,87.1104,87.0645,87.092,21141.0
2016-03-23 12:05:00,94.82,94.85,94.82,94.85,6381.0,87.0553,87.0828,87.0553,87.0828,6381.0
2016-03-23 12:10:00,94.85,94.89,94.8,94.82,47256.0,87.0828,87.1196,87.0369,87.0553,47256.0
2016-03-23 12:15:00,94.8,94.87,94.8,94.85,18768.0,87.0369,87.1012,87.0369,87.0828,18768.0
2016-03-23 12:20:00,94.83,94.89,94.82,94.87,19455.0,87.0645,87.1196,87.0553,87.1012,19455.0
2016-03-23 12:25:00,94.87,94.95,94.87,94.94,48882.0,87.1012,87.1746,87.1012,87.1655,48882.0
2016-03-23 12:30:00,94.95,94.98,94.84,94.85,26700.0,87.1746,87.2022,87.0737,87.0828,26700.0
2016-03-23 12:35:00,94.81,94.86,94.8,94.85,19629.0,87.0461,87.092,87.0369,87.0828,19629.0
2016-03-23 12:40:00,94.84,94.97,94.8,94.95,37557.0,87.0737,87.193,87.0369,87.1746,37557.0
2016-03-23 12:45:00,94.91,94.95,94.89,94.91,36546.0,87.1379,87.1746,87.1196,87.1379,36546.0
2016-03-23 12:50:00,94.91,94.96,94.88,94.92,34059.0,87.1379,87.1838,87.1104,87.1471,34059.0
2016-03-23 12:55:00,94.91,94.91,94.84,94.89,16698.0,87.1379,87.1379,87.0737,87.1196,16698.0
2016-03-23 13:00:00,94.89,94.89,94.82,94.84,29259.0,87.1196,87.1196,87.0553,87.0737,29259.0
2016-03-23 13:05:00,94.83,94.85,94.8,94.81,19146.0,87.0645,87.0828,87.0369,87.0461,19146.0
2016-03-23 13:10:00,94.86,94.88,94.81,94.84,22023.0,87.092,87.1104,87.0461,87.0737,22023.0
2016-03-23 13:15:00,94.84,94.91,94.84,94.89,21801.0,87.0737,87.1379,87.0737,87.1196,21801.0
2016-03-23 13:20:00,94.89,94.94,94.88,94.9,37311.0,87.1196,87.1655,87.1104,87.1287,37311.0
2016-03-23 13:25:00,94.9,94.93,94.86,94.9,16065.0,87.1287,87.1563,87.092,87.1287,16065.0
2016-03-23 13:30:00,94.9,94.9,94.8,94.81,13200.0,87.1287,87.1287,87.0369,87.0461,13200.0
2016-03-23 13:35:00,94.81,94.9,94.81,94.85,23301.0,87.0461,87.1287,87.0461,87.0828,23301.0
2016-03-23 13:40:00,94.85,94.86,94.8,94.83,21780.0,87.0828,87.092,87.0369,87.0645,21780.0
2016-03-23 13:45:00,94.85,94.92,94.83,94.86,28089.0,87.0828,87.1471,87.0645,87.092,28089.0
2016-03-23 13:50:00,94.86,94.89,94.83,94.85,22482.0,87.092,87.1196,87.0645,87.0828,22482.0
2016-03-23 13:55:00,94.8,94.8,94.75,94.79,24696.0,87.0369,87.0369,86.991,87.0278,24696.0
2016-03-23 14:00:00,94.8,94.87,94.78,94.81,43788.0,87.0369,87.1012,87.0186,87.0461,43788.0
2016-03-23 14:05:00,94.84,94.84,94.69,94.69,18300.0,87.0737,87.0737,86.9359,86.9359,18300.0
2016-03-23 14:10:00,94.69,94.69,94.43,94.46,37008.0,86.9359,86.9359,86.6972,86.7248,37008.0
2016-03-23 14:15:00,94.45,94.6,94.39,94.4,36828.0,86.7156,86.8533,86.6605,86.6697,36828.0
2016-03-23 14:20:00,94.4,94.41,94.22,94.27,62178.0,86.6697,86.6789,86.5044,86.5503,62178.0
2016-03-23 14:25:00,94.2,94.2,94.07,94.07,24591.0,86.4861,86.4861,86.3667,86.3667,24591.0
2016-03-23 14:30:00,94.1,94.49,94.04,94.48,24264.0,86.3943,86.7523,86.3392,86.7431,24264.0
2016-03-23 14:35:00,94.49,94.62,94.45,94.45,26913.0,86.7523,86.8717,86.7156,86.7156,26913.0
2016-03-23 14:40:00,94.43,94.45,94.4,94.4,18384.0,86.6972,86.7156,86.6697,86.6697,18384.0
2016-03-23 14:45:00,94.42,94.49,94.27,94.28,33849.0,86.688,86.7523,86.5503,86.5595,33849.0
2016-03-23 14:50:00,94.22,94.3,94.17,94.27,25353.0,86.5044,86.5779,86.4585,86.5503,25353.0
2016-03-23 14:55:00,94.28,94.29,94.25,94.26,19653.0,86.5595,86.5687,86.532,86.5412,19653.0
2016-03-23 15:00:00,94.28,94.34,94.26,94.28,37320.0,86.5595,86.6146,86.5412,86.5595,37320.0
2016-03-23 15:05:00,94.27,94.4,94.26,94.37,19014.0,86.5503,86.6697,86.5412,86.6421,19014.0
2016-03-23 15:10:00,94.38,94.46,94.37,94.4,55575.0,86.6513,86.7248,86.6421,86.6697,55575.0
2016-03-23 15:15:00,94.39,94.42,94.29,94.4,22734.0,86.6605,86.688,86.5687,86.6697,22734.0
2016-03-23 15:20:00,94.4,94.45,94.36,94.36,27666.0,86.6697,86.7156,86.633,86.633,27666.0
2016-03-23 15:25:00,94.3,94.47,94.28,94.46,28509.0,86.5779,86.734,86.5595,86.7248,28509.0
2016-03-23 15:30:00,94.44,94.46,94.33,94.35,45639.0,86.7064,86.7248,86.6054,86.6238,45639.0
2016-03-23 15:35:00,94.35,94.43,94.33,94.39,45834.0,86.6238,86.6972,86.6054,86.6605,45834.0
2016-03-23 15:40:00,94.39,94.42,94.35,94.35,57660.0,86.6605,86.688,86.6238,86.6238,57660.0
2016-03-23 15:45:00,94.37,94.52,94.36,94.5,78270.0,86.6421,86.7799,86.633,86.7615,78270.0
2016-03-23 15:50:00,94.5,94.52,94.35,94.38,49251.0,86.7615,86.7799,86.6238,86.6513,49251.0
2016-03-23 15:55:00,94.38,94.47,94.3,94.32,101265.0,86.6513,86.734,86.5779,86.5962,101265.0
2016-03-24 09:30:00,93.89,94.17,93.74,93.95,29913.0,86.2015,86.4585,86.0637,86.2565,29913.0
2016-03-24 09:35:00,93.8,93.95,93.74,93.95,1500.0,86.1188,86.2565,86.0637,86.2565,1500.0
2016-03-24 09:40:00,93.77,94.4,93.77,94.15,23658.0,86.0913,86.6697,86.0913,86.4402,23658.0
2016-03-24 09:45:00,94.15,94.16,93.98,94.11,16728.0,86.4402,86.4493,86.2841,86.4034,16728.0
2016-03-24 09:50:00,94.18,94.32,94.11,94.18,38406.0,86.4677,86.5962,86.4034,86.4677,38406.0
2016-03-24 09:55:00,94.17,94.17,93.91,93.98,7362.0,86.4585,86.4585,86.2198,86.2841,7362.0
2016-03-24 10:00:00,93.91,94.16,93.8,93.94,21345.0,86.2198,86.4493,86.1188,86.2474,21345.0
2016-03-24 10:05:00,93.96,93.96,93.67,93.73,20184.0,86.2657,86.2657,85.9995,86.0546,20184.0
2016-03-24 10:10:00,93.67,93.84,93.63,93.84,5919.0,85.9995,86.1555,85.9627,86.1555,5919.0
2016-03-24 10:15:00,93.82,94.07,93.76,94.04,4752.0,86.1372,86.3667,86.0821,86.3392,4752.0
2016-03-24 10:20:00,94.03,94.07,93.87,93.99,3600.0,86.33,86.3667,86.1831,86.2933,3600.0
2016-03-24 10:25:00,93.94,93.98,93.73,93.73,13779.0,86.2474,86.2841,86.0546,86.0546,13779.0
2016-03-24 10:30:00,93.91,93.91,93.75,93.75,2700.0,86.2198,86.2198,86.0729,86.0729,2700.0
2016-03-24 10:35:00,93.83,93.89,93.78,93.88,3450.0,86.1464,86.2015,86.1005,86.1923,3450.0
2016-03-24 10:40:00,93.88,93.97,93.83,93.92,5175.0,86.1923,86.2749,86.1464,86.229,5175.0
2016-03-24 10:45:00,93.76,93.87,93.76,93.87,2250.0,86.0821,86.1831,86.0821,86.1831,2250.0
2016-03-24 10:50:00,93.88,93.94,93.74,93.74,4800.0,86.1923,86.2474,86.0637,86.0637,4800.0
2016-03-24 10:55:00,93.79,93.79,93.68,93.79,13800.0,86.1096,86.1096,86.0086,86.1096,13800.0
2016-03-24 11:00:00,93.8,93.93,93.8,93.93,3000.0,86.1188,86.2382,86.1188,86.2382,3000.0
2016-03-24 11:05:00,93.85,93.93,93.81,93.82,19575.0,86.1647,86.2382,86.128,86.1372,19575.0
2016-03-24 11:10:00,93.86,94.1,93.86,94.1,14697.0,86.1739,86.3943,86.1739,86.3943,14697.0
2016-03-24 11:15:00,94.12,94.12,93.95,94.03,12450.0,86.4126,86.4126,86.2565,86.33,12450.0
2016-03-24 11:20:00,94.03,94.1,93.9,93.98,7740.0,86.33,86.3943,86.2106,86.2841,7740.0
2016-03-24 11:25:00,93.91,93.95,93.83,93.92,5361.0,86.2198,86.2565,86.1464,86.229,5361.0
2016-03-24 11:30:00,93.93,94.02,93.79,93.79,7950.0,86.2382,86.3208,86.1096,86.1096,7950.0
2016-03-24 11:35:00,93.95,94.01,93.82,93.87,9588.0,86.2565,86.3116,86.1372,86.1831,9588.0
2016-03-24 11:40:00,93.75,93.85,93.74,93.85,2400.0,86.0729,86.1647,86.0637,86.1647,2400.0
2016-03-24 11:45:00,93.8,93.8,93.67,93.73,24783.0,86.1188,86.1188,85.9995,86.0546,24783.0
2016-03-24 11:50:00,93.74,93.85,93.74,93.84,19479.0,86.0637,86.1647,86.0637,86.1555,19479.0
2016-03-24 11:55:00,93.84,93.84,93.7,93.76,11346.0,86.1555,86.1555,86.027,86.0821,11346.0
2016-03-24 12:00:00,93.75,93.8,93.67,93.67,7803.0,86.0729,86.1188,85.9995,85.9995,7803.0
2016-03-24 12:05:00,93.67,93.75,93.67,93.73,5787.0,85.9995,86.0729,85.9995,86.0546,5787.0
2016-03-24 12:10:00,93.78,93.79,93.7,93.76,7194.0,86.1005,86.1096,86.027,86.0821,7194.0
2016-03-24 12:15:00,93.78,93.78,93.64,93.64,10206.0,86.1005,86.1005,85.9719,85.9719,10206.0
2016-03-24 12:20:00,93.56,93.57,93.45,93.48,9600.0,85.8985,85.9077,85.7975,85.825,9600.0
2016-03-24 12:25:00,93.44,93.58,93.44,93.53,9150.0,85.7883,85.9168,85.7883,85.8709,9150.0
2016-03-24 12:30:00,93.44,93.51,93.44,93.51,1500.0,85.7883,85.8526,85.7883,85.8526,1500.0
2016-03-24 12:35:00,93.44,93.51,93.38,93.43,16800.0,85.7883,85.8526,85.7332,85.7791,16800.0
2016-03-24 12:40:00,93.47,93.51,93.38,93.4,9552.0,85.8158,85.8526,85.7332,85.7516,9552.0
2016-03-24 12:45:00,93.39,93.53,93.39,93.47,10200.0,85.7424,85.8709,85.7424,85.8158,10200.0
2016-03-24 12:50:00,93.53,93.53,93.41,93.42,13593.0,85.8709,85.8709,85.7608,85.7699,13593.0
2016-03-24 12:55:00,93.42,93.44,93.37,93.37,4200.0,85.7699,85.7883,85.724,85.724,4200.0
2016-03-24 13:00:00,93.38,93.45,93.34,93.34,8250.0,85.7332,85.7975,85.6965,85.6965,8250.0
2016-03-24 13:05:00,93.37,93.44,93.36,93.36,6600.0,85.724,85.7883,85.7149,85.7149,6600.0
2016-03-24 13:10:00,93.4,93.46,93.36,93.36,12900.0,85.7516,85.8067,85.7149,85.7149,12900.0
2016-03-24 13:15:00,93.37,93.44,93.37,93.4,7800.0,85.724,85.7883,85.724,85.7516,7800.0
2016-03-24 13:20:00,93.45,93.46,93.34,93.38,7593.0,85.7975,85.8067,85.6965,85.7332,7593.0
2016-03-24 13:25:00,93.43,93.44,93.28,93.38,14478.0,85.7791,85.7883,85.6414,85.7332,14478.0
2016-03-24 13:30:00,93.34,93.43,93.31,93.36,13515.0,85.6965,85.7791,85.6689,85.7149,13515.0
2016-03-24 13:35:00,93.41,93.66,93.41,93.6,8100.0,85.7608,85.9903,85.7608,85.9352,8100.0
2016-03-24 13:40:00,93.66,93.66,93.54,93.54,3300.0,85.9903,85.9903,85.8801,85.8801,3300.0
2016-03-24 13:45:00,93.54,93.63,93.54,93.62,11100.0,85.8801,85.9627,85.8801,85.9536,11100.0
2016-03-24 13:50:00,93.62,93.77,93.59,93.77,5700.0,85.9536,86.0913,85.926,86.0913,5700.0
2016-03-24 13:55:00,93.77,93.81,93.74,93.75,6600.0,86.0913,86.128,86.0637,86.0729,6600.0
2016-03-24 14:00:00,93.75,93.75,93.66,93.7,6768.0,86.0729,86.0729,85.9903,86.027,6768.0
2016-03-24 14:05:00,93.71,93.82,93.69,93.82,8100.0,86.0362,86.1372,86.0178,86.1372,8100.0
2016-03-24 14:10:00,93.82,93.89,93.79,93.85,10500.0,86.1372,86.2015,86.1096,86.1647,10500.0
2016-03-24 14:15:00,93.81,93.91,93.77,93.83,12081.0,86.128,86.2198,86.0913,86.1464,12081.0
2016-03-24 14:20:00,93.82,93.87,93.77,93.81,12900.0,86.1372,86.1831,86.0913,86.128,12900.0
2016-03-24 14:25:00,93.81,94.03,93.81,94.0,35772.0,86.128,86.33,86.128,86.3024,35772.0
2016-03-24 14:30:00,93.97,94.07,93.95,94.03,10320.0,86.2749,86.3667,86.2565,86.33,10320.0
2016-03-24 14:35:00,93.98,94.04,93.91,93.96,8190.0,86.2841,86.3392,86.2198,86.2657,8190.0
2016-03-24 14:40:00,93.97,94.07,93.95,93.96,9000.0,86.2749,86.3667,86.2565,86.2657,9000.0
2016-03-24 14:45:00,94.0,94.02,93.89,93.93,4200.0,86.3024,86.3208,86.2015,86.2382,4200.0
2016-03-24 14:50:00,93.97,94.05,93.88,93.95,14031.0,86.2749,86.3483,86.1923,86.2565,14031.0
2016-03-24 14:55:00,93.89,93.9,93.75,93.86,4815.0,86.2015,86.2106,86.0729,86.1739,4815.0
2016-03-24 15:00:00,93.81,93.85,93.73,93.74,19860.0,86.128,86.1647,86.0546,86.0637,19860.0
2016-03-24 15:05:00,93.71,93.98,93.66,93.66,22800.0,86.0362,86.2841,85.9903,85.9903,22800.0
2016-03-24 15:10:00,93.73,93.88,93.66,93.8,23040.0,86.0546,86.1923,85.9903,86.1188,23040.0
2016-03-24 15:15:00,93.74,93.84,93.69,93.75,54600.0,86.0637,86.1555,86.0178,86.0729,54600.0
2016-03-24 15:20:00,93.75,93.75,93.65,93.71,8196.0,86.0729,86.0729,85.9811,86.0362,8196.0
2016-03-24 15:25:00,93.66,93.79,93.66,93.67,18375.0,85.9903,86.1096,85.9903,85.9995,18375.0
2016-03-24 15:30:00,93.73,93.78,93.67,93.76,22413.0,86.0546,86.1005,85.9995,86.0821,22413.0
2016-03-24 15:35:00,93.76,93.8,93.67,93.74,29190.0,86.0821,86.1188,85.9995,86.0637,29190.0
2016-03-24 15:40:00,93.71,93.78,93.69,93.77,32991.0,86.0362,86.1005,86.0178,86.0913,32991.0
2016-03-24 15:45:00,93.77,93.79,93.7,93.71,27342.0,86.0913,86.1096,86.027,86.0362,27342.0
2016-03-24 15:50:00,93.71,93.79,93.67,93.79,64848.0,86.0362,86.1096,85.9995,86.1096,64848.0
2016-03-24 15:55:00,93.8,93.9,93.77,93.77,290451.0,86.1188,86.2106,86.0913,86.0913,290451.0
2016-03-28 09:30:00,94.34,94.52,94.16,94.19,19728.0,86.6146,86.7799,86.4493,86.4769,19728.0
2016-03-28 09:35:00,94.34,94.5,93.91,94.0,22080.0,86.6146,86.7615,86.2198,86.3024,22080.0
2016-03-28 09:40:00,94.09,94.33,94.01,94.25,21165.0,86.3851,86.6054,86.3116,86.532,21165.0
2016-03-28 09:45:00,94.36,94.42,94.25,94.28,11100.0,86.633,86.688,86.532,86.5595,11100.0
2016-03-28 09:50:00,94.2,94.35,94.17,94.28,7623.0,86.4861,86.6238,86.4585,86.5595,7623.0
2016-03-28 09:55:00,94.27,94.36,94.19,94.34,19560.0,86.5503,86.633,86.4769,86.6146,19560.0
2016-03-28 10:00:00,94.35,94.41,94.16,94.38,32412.0,86.6238,86.6789,86.4493,86.6513,32412.0
2016-03-28 10:05:00,94.43,94.54,94.39,94.51,11550.0,86.6972,86.7982,86.6605,86.7707,11550.0
2016-03-28 10:10:00,94.52,94.61,94.47,94.47,31737.0,86.7799,86.8625,86.734,86.734,31737.0
2016-03-28 10:15:00,94.5,94.54,94.41,94.54,13500.0,86.7615,86.7982,86.6789,86.7982,13500.0
2016-03-28 10:20:00,94.55,94.59,94.48,94.54,13269.0,86.8074,86.8441,86.7431,86.7982,13269.0
2016-03-28 10:25:00,94.57,94.63,94.51,94.63,12795.0,86.8258,86.8809,86.7707,86.8809,12795.0
2016-03-28 10:30:00,94.58,94.66,94.56,94.59,12741.0,86.8349,86.9084,86.8166,86.8441,12741.0
2016-03-28 10:35:00,94.56,94.56,94.37,94.37,4842.0,86.8166,86.8166,86.6421,86.6421,4842.0
2016-03-28 10:40:00,94.48,94.49,94.39,94.4,23418.0,86.7431,86.7523,86.6605,86.6697,23418.0
2016-03-28 10:45:00,94.41,94.54,94.27,94.48,22968.0,86.6789,86.7982,86.5503,86.7431,22968.0
2016-03-28 10:50:00,94.54,94.65,94.43,94.43,33093.0,86.7982,86.8992,86.6972,86.6972,33093.0
2016-03-28 10:55:00,94.43,94.71,94.43,94.68,35223.0,86.6972,86.9543,86.6972,86.9268,35223.0
2016-03-28 11:00:00,94.68,94.74,94.56,94.68,44169.0,86.9268,86.9818,86.8166,86.9268,44169.0
2016-03-28 11:05:00,94.7,94.77,94.63,94.67,16386.0,86.9451,87.0094,86.8809,86.9176,16386.0
2016-03-28 11:10:00,94.67,94.83,94.65,94.78,7200.0,86.9176,87.0645,86.8992,87.0186,7200.0
2016-03-28 11:15:00,94.77,94.86,94.65,94.66,12000.0,87.0094,87.092,86.8992,86.9084,12000.0
2016-03-28 11:20:00,94.57,94.72,94.57,94.72,5145.0,86.8258,86.9635,86.8258,86.9635,5145.0
2016-03-28 11:25:00,94.68,94.8,94.68,94.72,23559.0,86.9268,87.0369,86.9268,86.9635,23559.0
2016-03-28 11:30:00,94.81,94.85,94.69,94.82,12789.0,87.0461,87.0828,86.9359,87.0553,12789.0
2016-03-28 11:35:00,94.82,94.96,94.79,94.79,7860.0,87.0553,87.1838,87.0278,87.0278,7860.0
2016-03-28 11:40:00,94.73,94.93,94.7,94.89,17058.0,86.9727,87.1563,86.9451,87.1196,17058.0
2016-03-28 11:45:00,94.89,94.98,94.79,94.79,24270.0,87.1196,87.2022,87.0278,87.0278,24270.0
2016-03-28 11:50:00,94.83,94.83,94.74,94.82,2448.0,87.0645,87.0645,86.9818,87.0553,2448.0
2016-03-28 11:55:00,94.75,94.82,94.69,94.76,9810.0,86.991,87.0553,86.9359,87.0002,9810.0
2016-03-28 12:00:00,94.73,94.85,94.67,94.8,14112.0,86.9727,87.0828,86.9176,87.0369,14112.0
2016-03-28 12:05:00,94.8,94.81,94.67,94.72,29388.0,87.0369,87.0461,86.9176,86.9635,29388.0
2016-03-28 12:10:00,94.76,94.77,94.67,94.73,6912.0,87.0002,87.0094,86.9176,86.9727,6912.0
2016-03-28 12:15:00,94.7,94.87,94.67,94.87,13671.0,86.9451,87.1012,86.9176,87.1012,13671.0
2016-03-28 12:20:00,94.83,94.86,94.72,94.78,6918.0,87.0645,87.092,86.9635,87.0186,6918.0
2016-03-28 12:25:00,94.86,94.9,94.8,94.83,4800.0,87.092,87.1287,87.0369,87.0645,4800.0
2016-03-28 12:30:00,94.87,94.87,94.67,94.69,15162.0,87.1012,87.1012,86.9176,86.9359,15162.0
2016-03-28 12:35:00,94.7,94.84,94.7,94.84,11541.0,86.9451,87.0737,86.9451,87.0737,11541.0
2016-03-28 12:40:00,94.84,94.84,94.76,94.79,23469.0,87.0737,87.0737,87.0002,87.0278,23469.0
2016-03-28 12:45:00,94.8,94.82,94.79,94.81,3900.0,87.0369,87.0553,87.0278,87.0461,3900.0
2016-03-28 12:50:00,94.79,94.83,94.77,94.83,5127.0,87.0278,87.0645,87.0094,87.0645,5127.0
2016-03-28 12:55:00,94.8,94.94,94.77,94.8,8301.0,87.0369,87.1655,87.0094,87.0369,8301.0
2016-03-28 13:00:00,94.83,94.83,94.68,94.68,5427.0,87.0645,87.0645,86.9268,86.9268,5427.0
2016-03-28 13:05:00,94.69,94.76,94.68,94.75,14700.0,86.9359,87.0002,86.9268,86.991,14700.0
2016-03-28 13:10:00,94.76,94.78,94.71,94.73,6636.0,87.0002,87.0186,86.9543,86.9727,6636.0
2016-03-28 13:15:00,94.72,94.83,94.72,94.83,4500.0,86.9635,87.0645,86.9635,87.0645,4500.0
2016-03-28 13:20:00,94.87,94.87,94.76,94.8,13950.0,87.1012,87.1012,87.0002,87.0369,13950.0
2016-03-28 13:25:00,94.77,94.78,94.74,94.78,2400.0,87.0094,87.0186,86.9818,87.0186,2400.0
2016-03-28 13:30:00,94.78,94.87,94.68,94.82,12807.0,87.0186,87.1012,86.9268,87.0553,12807.0
2016-03-28 13:35:00,94.84,94.92,94.84,94.86,10230.0,87.0737,87.1471,87.0737,87.092,10230.0
2016-03-28 13:40:00,94.9,94.91,94.8,94.82,7500.0,87.1287,87.1379,87.0369,87.0553,7500.0
2016-03-28 13:45:00,94.82,94.93,94.82,94.87,9750.0,87.0553,87.1563,87.0553,87.1012,9750.0
2016-03-28 13:50:00,94.88,94.92,94.79,94.79,11499.0,87.1104,87.1471,87.0278,87.0278,11499.0
2016-03-28 13:55:00,94.73,94.8,94.73,94.79,3450.0,86.9727,87.0369,86.9727,87.0278,3450.0
2016-03-28 14:00:00,94.75,94.83,94.75,94.79,19008.0,86.991,87.0645,86.991,87.0278,19008.0
2016-03-28 14:05:00,94.86,94.86,94.77,94.77,5685.0,87.092,87.092,87.0094,87.0094,5685.0
2016-03-28 14:10:00,94.79,94.87,94.75,94.76,20427.0,87.0278,87.1012,86.991,87.0002,20427.0
2016-03-28 14:15:00,94.79,94.84,94.73,94.74,6300.0,87.0278,87.0737,86.9727,86.9818,6300.0
2016-03-28 14:20:00,94.73,94.73,94.64,94.71,11532.0,86.9727,86.9727,86.89,86.9543,11532.0
2016-03-28 14:25:00,94.71,94.71,94.65,94.66,4500.0,86.9543,86.9543,86.8992,86.9084,4500.0
2016-03-28 14:30:00,94.65,94.67,94.54,94.6,6897.0,86.8992,86.9176,86.7982,86.8533,6897.0
2016-03-28 14:35:00,94.63,94.63,94.6,94.6,7803.0,86.8809,86.8809,86.8533,86.8533,7803.0
2016-03-28 14:40:00,94.6,94.64,94.55,94.64,3600.0,86.8533,86.89,86.8074,86.89,3600.0
2016-03-28 14:45:00,94.57,94.65,94.57,94.62,10800.0,86.8258,86.8992,86.8258,86.8717,10800.0
2016-03-28 14:50:00,94.64,94.67,94.53,94.53,6582.0,86.89,86.9176,86.789,86.789,6582.0
2016-03-28 14:55:00,94.57,94.59,94.44,94.5,8622.0,86.8258,86.8441,86.7064,86.7615,8622.0
2016-03-28 15:00:00,94.59,94.65,94.53,94.59,12720.0,86.8441,86.8992,86.789,86.8441,12720.0
2016-03-28 15:05:00,94.64,94.65,94.59,94.59,6600.0,86.89,86.8992,86.8441,86.8441,6600.0
2016-03-28 15:10:00,94.63,94.65,94.58,94.58,12237.0,86.8809,86.8992,86.8349,86.8349,12237.0
2016-03-28 15:15:00,94.56,94.58,94.48,94.52,7800.0,86.8166,86.8349,86.7431,86.7799,7800.0
2016-03-28 15:20:00,94.52,94.63,94.49,94.53,12435.0,86.7799,86.8809,86.7523,86.789,12435.0
2016-03-28 15:25:00,94.51,94.57,94.43,94.56,7353.0,86.7707,86.8258,86.6972,86.8166,7353.0
2016-03-28 15:30:00,94.51,94.57,94.43,94.57,10899.0,86.7707,86.8258,86.6972,86.8258,10899.0
2016-03-28 15:35:00,94.51,94.57,94.5,94.51,14775.0,86.7707,86.8258,86.7615,86.7707,14775.0
2016-03-28 15:40:00,94.56,94.7,94.54,94.63,18477.0,86.8166,86.9451,86.7982,86.8809,18477.0
2016-03-28 15:45:00,94.6,94.64,94.48,94.58,17283.0,86.8533,86.89,86.7431,86.8349,17283.0
2016-03-28 15:50:00,94.58,94.61,94.53,94.59,17010.0,86.8349,86.8625,86.789,86.8441,17010.0
2016-03-28 15:55:00,94.58,94.66,94.5,94.64,71277.0,86.8349,86.9084,86.7615,86.89,71277.0
2016-03-29 09:30:00,94.15,94.64,93.81,94.21,34701.0,86.4402,86.89,86.128,86.4952,34701.0
2016-03-29 09:35:00,94.19,94.63,93.96,94.5,16068.0,86.4769,86.8809,86.2657,86.7615,16068.0
2016-03-29 09:40:00,94.4,94.61,94.22,94.57,12627.0,86.6697,86.8625,86.5044,86.8258,12627.0
2016-03-29 09:45:00,94.63,94.64,94.32,94.32,5310.0,86.8809,86.89,86.5962,86.5962,5310.0
2016-03-29 09:50:00,94.25,94.26,94.16,94.26,4398.0,86.532,86.5412,86.4493,86.5412,4398.0
2016-03-29 09:55:00,94.5,94.5,94.36,94.5,3906.0,86.7615,86.7615,86.633,86.7615,3906.0
2016-03-29 10:00:00,94.66,94.69,94.56,94.56,8124.0,86.9084,86.9359,86.8166,86.8166,8124.0
2016-03-29 10:05:00,94.57,94.67,94.52,94.57,9300.0,86.8258,86.9176,86.7799,86.8258,9300.0
2016-03-29 10:10:00,94.56,94.57,94.53,94.53,3300.0,86.8166,86.8258,86.789,86.789,3300.0
2016-03-29 10:15:00,94.51,94.55,94.51,94.53,2847.0,86.7707,86.8074,86.7707,86.789,2847.0
2016-03-29 10:20:00,94.54,94.61,94.43,94.61,11106.0,86.7982,86.8625,86.6972,86.8625,11106.0
2016-03-29 10:25:00,94.55,94.56,94.44,94.49,11541.0,86.8074,86.8166,86.7064,86.7523,11541.0
2016-03-29 10:30:00,94.46,94.52,94.29,94.29,42390.0,86.7248,86.7799,86.5687,86.5687,42390.0
2016-03-29 10:35:00,94.36,94.38,94.17,94.17,9798.0,86.633,86.6513,86.4585,86.4585,9798.0
2016-03-29 10:40:00,94.23,94.23,93.99,94.03,9300.0,86.5136,86.5136,86.2933,86.33,9300.0
2016-03-29 10:45:00,94.02,94.16,94.0,94.12,12900.0,86.3208,86.4493,86.3024,86.4126,12900.0
2016-03-29 10:50:00,94.08,94.18,94.01,94.06,8241.0,86.3759,86.4677,86.3116,86.3575,8241.0
2016-03-29 10:55:00,94.07,94.21,94.07,94.18,4800.0,86.3667,86.4952,86.3667,86.4677,4800.0
2016-03-29 11:00:00,94.23,94.37,94.1,94.3,58494.0,86.5136,86.6421,86.3943,86.5779,58494.0
2016-03-29 11:05:00,94.35,94.35,94.25,94.35,18219.0,86.6238,86.6238,86.532,86.6238,18219.0
2016-03-29 11:10:00,94.34,94.44,94.2,94.2,12300.0,86.6146,86.7064,86.4861,86.4861,12300.0
2016-03-29 11:15:00,94.27,94.28,94.27,94.28,2895.0,86.5503,86.5595,86.5503,86.5595,2895.0
2016-03-29 11:20:00,94.25,94.35,94.23,94.23,12246.0,86.532,86.6238,86.5136,86.5136,12246.0
2016-03-29 11:25:00,94.29,94.36,94.29,94.36,5100.0,86.5687,86.633,86.5687,86.633,5100.0
2016-03-29 11:30:00,94.37,94.46,94.22,94.31,29670.0,86.6421,86.7248,86.5044,86.5871,29670.0
2016-03-29 11:35:00,94.26,94.26,94.06,94.06,12810.0,86.5412,86.5412,86.3575,86.3575,12810.0
2016-03-29 11:40:00,94.13,94.14,93.93,93.97,12039.0,86.4218,86.431,86.2382,86.2749,12039.0
2016-03-29 11:45:00,93.97,94.01,93.97,93.97,5886.0,86.2749,86.3116,86.2749,86.2749,5886.0
2016-03-29 11:50:00,93.99,94.09,93.98,94.03,8700.0,86.2933,86.3851,86.2841,86.33,8700.0
2016-03-29 11:55:00,94.0,94.0,93.93,93.94,7200.0,86.3024,86.3024,86.2382,86.2474,7200.0
2016-03-29 12:00:00,93.94,94.1,93.94,94.1,13200.0,86.2474,86.3943,86.2474,86.3943,13200.0
2016-03-29 12:05:00,94.12,94.2,94.11,94.15,6657.0,86.4126,86.4861,86.4034,86.4402,6657.0
2016-03-29 12:10:00,94.16,94.21,94.15,94.19,3300.0,86.4493,86.4952,86.4402,86.4769,3300.0
2016-03-29 12:15:00,94.19,94.19,94.15,94.15,5640.0,86.4769,86.4769,86.4402,86.4402,5640.0
2016-03-29 12:20:00,94.19,94.47,94.19,94.45,10350.0,86.4769,86.734,86.4769,86.7156,10350.0
2016-03-29 12:25:00,94.37,94.52,94.33,94.47,10203.0,86.6421,86.7799,86.6054,86.734,10203.0
2016-03-29 12:30:00,94.46,94.75,94.46,94.66,36369.0,86.7248,86.991,86.7248,86.9084,36369.0
2016-03-29 12:35:00,94.64,94.75,94.61,94.74,17400.0,86.89,86.991,86.8625,86.9818,17400.0
2016-03-29 12:40:00,94.75,94.87,94.75,94.85,9300.0,86.991,87.1012,86.991,87.0828,9300.0
2016-03-29 12:45:00,94.84,94.91,94.8,94.87,15900.0,87.0737,87.1379,87.0369,87.1012,15900.0
2016-03-29 12:50:00,94.88,94.93,94.83,94.87,4500.0,87.1104,87.1563,87.0645,87.1012,4500.0
2016-03-29 12:55:00,94.85,94.89,94.84,94.89,16350.0,87.0828,87.1196,87.0737,87.1196,16350.0
2016-03-29 13:00:00,94.9,94.94,94.85,94.92,20208.0,87.1287,87.1655,87.0828,87.1471,20208.0
2016-03-29 13:05:00,94.85,94.87,94.8,94.83,12600.0,87.0828,87.1012,87.0369,87.0645,12600.0
2016-03-29 13:10:00,94.86,94.93,94.84,94.91,9630.0,87.092,87.1563,87.0737,87.1379,9630.0
2016-03-29 13:15:00,94.92,95.0,94.9,94.97,32430.0,87.1471,87.2206,87.1287,87.193,32430.0
2016-03-29 13:20:00,94.97,95.03,94.97,95.0,13500.0,87.193,87.2481,87.193,87.2206,13500.0
2016-03-29 13:25:00,94.96,95.03,94.94,94.99,8343.0,87.1838,87.2481,87.1655,87.2114,8343.0
2016-03-29 13:30:00,94.99,95.04,94.95,94.99,6810.0,87.2114,87.2573,87.1746,87.2114,6810.0
2016-03-29 13:35:00,95.01,95.02,94.95,94.98,17172.0,87.2297,87.2389,87.1746,87.2022,17172.0
2016-03-29 13:40:00,94.97,94.99,94.93,94.99,8997.0,87.193,87.2114,87.1563,87.2114,8997.0
2016-03-29 13:45:00,95.02,95.03,95.01,95.01,13395.0,87.2389,87.2481,87.2297,87.2297,13395.0
2016-03-29 13:50:00,95.02,95.03,94.95,94.99,12681.0,87.2389,87.2481,87.1746,87.2114,12681.0
2016-03-29 13:55:00,94.94,94.96,94.89,94.91,12912.0,87.1655,87.1838,87.1196,87.1379,12912.0
2016-03-29 14:00:00,94.92,95.03,94.83,95.01,13800.0,87.1471,87.2481,87.0645,87.2297,13800.0
2016-03-29 14:05:00,95.05,95.08,94.94,95.08,15240.0,87.2665,87.294,87.1655,87.294,15240.0
2016-03-29 14:10:00,95.09,95.14,95.06,95.06,6150.0,87.3032,87.3491,87.2756,87.2756,6150.0
2016-03-29 14:15:00,95.08,95.08,95.04,95.06,14400.0,87.294,87.294,87.2573,87.2756,14400.0
2016-03-29 14:20:00,95.1,95.11,94.96,94.99,14067.0,87.3124,87.3215,87.1838,87.2114,14067.0
2016-03-29 14:25:00,95.02,95.09,94.98,95.05,13863.0,87.2389,87.3032,87.2022,87.2665,13863.0
2016-03-29 14:30:00,95.05,95.09,95.04,95.09,21594.0,87.2665,87.3032,87.2573,87.3032,21594.0
2016-03-29 14:35:00,95.1,95.17,95.07,95.15,8643.0,87.3124,87.3766,87.2848,87.3583,8643.0
2016-03-29 14:40:00,95.12,95.14,95.07,95.14,17100.0,87.3307,87.3491,87.2848,87.3491,17100.0
2016-03-29 14:45:00,95.18,95.18,95.09,95.14,18972.0,87.3858,87.3858,87.3032,87.3491,18972.0
2016-03-29 14:50:00,95.17,95.21,95.12,95.15,25953.0,87.3766,87.4134,87.3307,87.3583,25953.0
2016-03-29 14:55:00,95.15,95.23,95.15,95.22,14121.0,87.3583,87.4317,87.3583,87.4225,14121.0
2016-03-29 15:00:00,95.23,95.25,95.17,95.23,25824.0,87.4317,87.4501,87.3766,87.4317,25824.0
2016-03-29 15:05:00,95.26,95.31,95.24,95.3,31629.0,87.4593,87.5052,87.4409,87.496,31629.0
2016-03-29 15:10:00,95.3,95.33,95.29,95.32,12426.0,87.496,87.5235,87.4868,87.5143,12426.0
2016-03-29 15:15:00,95.33,95.33,95.28,95.3,13404.0,87.5235,87.5235,87.4776,87.496,13404.0
2016-03-29 15:20:00,95.33,95.37,95.3,95.32,29265.0,87.5235,87.5603,87.496,87.5143,29265.0
2016-03-29 15:25:00,95.32,95.32,95.25,95.27,13341.0,87.5143,87.5143,87.4501,87.4684,13341.0
2016-03-29 15:30:00,95.26,95.3,95.23,95.27,25200.0,87.4593,87.496,87.4317,87.4684,25200.0
2016-03-29 15:35:00,95.28,95.29,95.19,95.21,19200.0,87.4776,87.4868,87.395,87.4134,19200.0
2016-03-29 15:40:00,95.22,95.23,95.03,95.04,35934.0,87.4225,87.4317,87.2481,87.2573,35934.0
2016-03-29 15:45:00,95.07,95.23,95.02,95.1,37641.0,87.2848,87.4317,87.2389,87.3124,37641.0
2016-03-29 15:50:00,95.1,95.17,95.09,95.12,75927.0,87.3124,87.3766,87.3032,87.3307,75927.0
2016-03-29 15:55:00,95.12,95.23,95.12,95.17,114651.0,87.3307,87.4317,87.3307,87.3766,114651.0
2016-03-30 09:30:00,95.72,95.78,95.2,95.26,23754.0,87.8816,87.9367,87.4042,87.4593,23754.0
2016-03-30 09:35:00,95.27,95.38,95.06,95.09,7500.0,87.4684,87.5694,87.2756,87.3032,7500.0
2016-03-30 09:40:00,95.09,95.28,95.05,95.16,16656.0,87.3032,87.4776,87.2665,87.3675,16656.0
2016-03-30 09:45:00,95.22,95.4,95.22,95.36,4950.0,87.4225,87.5878,87.4225,87.5511,4950.0
2016-03-30 09:50:00,95.27,95.27,94.91,94.91,7734.0,87.4684,87.4684,87.1379,87.1379,7734.0
2016-03-30 09:55:00,94.93,94.94,94.53,94.53,11418.0,87.1563,87.1655,86.789,86.789,11418.0
2016-03-30 10:00:00,94.6,94.69,94.53,94.58,15633.0,86.8533,86.9359,86.789,86.8349,15633.0
2016-03-30 10:05:00,94.6,94.84,94.6,94.66,27591.0,86.8533,87.0737,86.8533,86.9084,27591.0
2016-03-30 10:10:00,94.66,94.74,94.51,94.51,19863.0,86.9084,86.9818,86.7707,86.7707,19863.0
2016-03-30 10:15:00,94.53,94.57,94.26,94.29,12045.0,86.789,86.8258,86.5412,86.5687,12045.0
2016-03-30 10:20:00,94.42,94.58,94.24,94.28,17061.0,86.688,86.8349,86.5228,86.5595,17061.0
2016-03-30 10:25:00,94.3,94.38,94.19,94.24,12300.0,86.5779,86.6513,86.4769,86.5228,12300.0
2016-03-30 10:30:00,94.34,94.37,94.27,94.33,22575.0,86.6146,86.6421,86.5503,86.6054,22575.0
2016-03-30 10:35:00,94.39,94.73,94.39,94.53,25926.0,86.6605,86.9727,86.6605,86.789,25926.0
2016-03-30 10:40:00,94.69,95.08,94.65,94.97,8430.0,86.9359,87.294,86.8992,87.193,8430.0
2016-03-30 10:45:00,95.02,95.04,94.83,94.83,8100.0,87.2389,87.2573,87.0645,87.0645,8100.0
2016-03-30 10:50:00,94.78,94.93,94.7,94.93,3660.0,87.0186,87.1563,86.9451,87.1563,3660.0
2016-03-30 10:55:00,94.85,94.99,94.85,94.9,10347.0,87.0828,87.2114,87.0828,87.1287,10347.0
2016-03-30 11:00:00,94.86,95.07,94.8,95.06,11025.0,87.092,87.2848,87.0369,87.2756,11025.0
2016-03-30 11:05:00,95.04,95.11,94.91,94.94,13500.0,87.2573,87.3215,87.1379,87.1655,13500.0
2016-03-30 11:10:00,94.83,94.86,94.55,94.86,27381.0,87.0645,87.092,86.8074,87.092,27381.0
2016-03-30 11:15:00,94.81,95.0,94.76,94.76,33978.0,87.0461,87.2206,87.0002,87.0002,33978.0
2016-03-30 11:20:00,94.83,94.97,94.81,94.81,22233.0,87.0645,87.193,87.0461,87.0461,22233.0
2016-03-30 11:25:00,94.81,94.81,94.81,94.81,0.0,87.0461,87.0461,87.0461,87.0461,0.0
2016-03-30 11:30:00,94.8,94.8,94.51,94.51,8514.0,87.0369,87.0369,86.7707,86.7707,8514.0
2016-03-30 11:35:00,94.55,94.55,94.36,94.45,9426.0,86.8074,86.8074,86.633,86.7156,9426.0
2016-03-30 11:40:00,94.51,94.55,94.35,94.44,7500.0,86.7707,86.8074,86.6238,86.7064,7500.0
2016-03-30 11:45:00,94.54,94.73,94.49,94.73,3300.0,86.7982,86.9727,86.7523,86.9727,3300.0
2016-03-30 11:50:00,94.64,94.64,94.55,94.56,6000.0,86.89,86.89,86.8074,86.8166,6000.0
2016-03-30 11:55:00,94.52,94.69,94.52,94.69,3300.0,86.7799,86.9359,86.7799,86.9359,3300.0
2016-03-30 12:00:00,94.68,94.69,94.68,94.69,675.0,86.9268,86.9359,86.9268,86.9359,675.0
2016-03-30 12:05:00,94.64,94.67,94.47,94.47,4800.0,86.89,86.9176,86.734,86.734,4800.0
2016-03-30 12:10:00,94.51,94.76,94.51,94.76,2700.0,86.7707,87.0002,86.7707,87.0002,2700.0
2016-03-30 12:15:00,94.72,94.8,94.59,94.78,27237.0,86.9635,87.0369,86.8441,87.0186,27237.0
2016-03-30 12:20:00,94.83,94.83,94.7,94.7,2478.0,87.0645,87.0645,86.9451,86.9451,2478.0
2016-03-30 12:25:00,94.69,94.81,94.66,94.77,2700.0,86.9359,87.0461,86.9084,87.0094,2700.0
2016-03-30 12:30:00,94.83,94.87,94.77,94.85,3054.0,87.0645,87.1012,87.0094,87.0828,3054.0
2016-03-30 12:35:00,94.83,94.85,94.8,94.8,1500.0,87.0645,87.0828,87.0369,87.0369,1500.0
2016-03-30 12:40:00,94.84,94.96,94.71,94.96,6870.0,87.0737,87.1838,86.9543,87.1838,6870.0
2016-03-30 12:45:00,94.93,94.93,94.92,94.92,900.0,87.1563,87.1563,87.1471,87.1471,900.0
2016-03-30 12:50:00,94.92,94.97,94.92,94.97,2100.0,87.1471,87.193,87.1471,87.193,2100.0
2016-03-30 12:55:00,94.98,95.01,94.92,95.01,8400.0,87.2022,87.2297,87.1471,87.2297,8400.0
2016-03-30 13:00:00,95.07,95.09,95.0,95.04,5400.0,87.2848,87.3032,87.2206,87.2573,5400.0
2016-03-30 13:05:00,94.99,95.08,94.98,95.05,9513.0,87.2114,87.294,87.2022,87.2665,9513.0
2016-03-30 13:10:00,95.05,95.09,95.02,95.06,2700.0,87.2665,87.3032,87.2389,87.2756,2700.0
2016-03-30 13:15:00,95.02,95.02,94.97,95.0,8430.0,87.2389,87.2389,87.193,87.2206,8430.0
2016-03-30 13:20:00,94.97,94.99,94.64,94.64,19965.0,87.193,87.2114,86.89,86.89,19965.0
2016-03-30 13:25:00,94.63,94.76,94.58,94.71,16818.0,86.8809,87.0002,86.8349,86.9543,16818.0
2016-03-30 13:30:00,94.69,94.71,94.46,94.46,14910.0,86.9359,86.9543,86.7248,86.7248,14910.0
2016-03-30 13:35:00,94.52,94.52,94.29,94.31,25074.0,86.7799,86.7799,86.5687,86.5871,25074.0
2016-03-30 13:40:00,94.35,94.72,94.35,94.67,19446.0,86.6238,86.9635,86.6238,86.9176,19446.0
2016-03-30 13:45:00,94.63,94.67,94.51,94.58,6489.0,86.8809,86.9176,86.7707,86.8349,6489.0
2016-03-30 13:50:00,94.59,94.63,94.54,94.56,4734.0,86.8441,86.8809,86.7982,86.8166,4734.0
2016-03-30 13:55:00,94.53,94.79,94.53,94.79,13050.0,86.789,87.0278,86.789,87.0278,13050.0
2016-03-30 14:00:00,94.69,94.84,94.63,94.83,13497.0,86.9359,87.0737,86.8809,87.0645,13497.0
2016-03-30 14:05:00,94.79,94.96,94.68,94.68,13644.0,87.0278,87.1838,86.9268,86.9268,13644.0
2016-03-30 14:10:00,94.73,94.77,94.66,94.76,20580.0,86.9727,87.0094,86.9084,87.0002,20580.0
2016-03-30 14:15:00,94.75,94.83,94.61,94.73,24000.0,86.991,87.0645,86.8625,86.9727,24000.0
2016-03-30 14:20:00,94.79,94.8,94.57,94.71,29142.0,87.0278,87.0369,86.8258,86.9543,29142.0
2016-03-30 14:25:00,94.67,94.7,94.66,94.67,5700.0,86.9176,86.9451,86.9084,86.9176,5700.0
2016-03-30 14:30:00,94.64,94.7,94.64,94.66,13266.0,86.89,86.9451,86.89,86.9084,13266.0
2016-03-30 14:35:00,94.67,94.67,94.44,94.5,19740.0,86.9176,86.9176,86.7064,86.7615,19740.0
2016-03-30 14:40:00,94.46,94.54,94.45,94.46,9093.0,86.7248,86.7982,86.7156,86.7248,9093.0
2016-03-30 14:45:00,94.48,94.63,94.48,94.63,8100.0,86.7431,86.8809,86.7431,86.8809,8100.0
2016-03-30 14:50:00,94.63,94.65,94.57,94.57,12393.0,86.8809,86.8992,86.8258,86.8258,12393.0
2016-03-30 14:55:00,94.63,94.76,94.58,94.73,14100.0,86.8809,87.0002,86.8349,86.9727,14100.0
2016-03-30 15:00:00,94.76,94.76,94.66,94.66,11733.0,87.0002,87.0002,86.9084,86.9084,11733.0
2016-03-30 15:05:00,94.69,94.88,94.68,94.83,19224.0,86.9359,87.1104,86.9268,87.0645,19224.0
2016-03-30 15:10:00,94.87,94.92,94.79,94.88,19617.0,87.1012,87.1471,87.0278,87.1104,19617.0
2016-03-30 15:15:00,94.85,94.91,94.76,94.83,17940.0,87.0828,87.1379,87.0002,87.0645,17940.0
2016-03-30 15:20:00,94.79,95.01,94.79,94.99,22605.0,87.0278,87.2297,87.0278,87.2114,22605.0
2016-03-30 15:25:00,94.97,95.03,94.9,94.93,38520.0,87.193,87.2481,87.1287,87.1563,38520.0
2016-03-30 15:30:00,94.93,94.94,94.74,94.83,39267.0,87.1563,87.1655,86.9818,87.0645,39267.0
2016-03-30 15:35:00,94.8,94.93,94.8,94.91,35661.0,87.0369,87.1563,87.0369,87.1379,35661.0
2016-03-30 15:40:00,94.88,94.91,94.81,94.83,34983.0,87.1104,87.1379,87.0461,87.0645,34983.0
2016-03-30 15:45:00,94.81,94.81,94.66,94.73,30213.0,87.0461,87.0461,86.9084,86.9727,30213.0
2016-03-30 15:50:00,94.73,94.93,94.73,94.92,34257.0,86.9727,87.1563,86.9727,87.1471,34257.0
2016-03-30 15:55:00,94.93,94.94,94.79,94.86,114612.0,87.1563,87.1655,87.0278,87.092,114612.0
2016-03-31 09:30:00,94.66,95.16,94.66,95.16,16347.0,86.9084,87.3675,86.9084,87.3675,16347.0
2016-03-31 09:35:00,94.9,94.9,94.31,94.52,10344.0,87.1287,87.1287,86.5871,86.7799,10344.0
2016-03-31 09:40:00,94.5,94.8,94.5,94.55,4500.0,86.7615,87.0369,86.7615,86.8074,4500.0
2016-03-31 09:45:00,94.7,94.82,94.44,94.66,8694.0,86.9451,87.0553,86.7064,86.9084,8694.0
2016-03-31 09:50:00,94.59,94.59,94.43,94.58,2760.0,86.8441,86.8441,86.6972,86.8349,2760.0
2016-03-31 09:55:00,94.6,94.6,94.46,94.5,5700.0,86.8533,86.8533,86.7248,86.7615,5700.0
2016-03-31 10:00:00,94.45,94.57,94.45,94.52,8340.0,86.7156,86.8258,86.7156,86.7799,8340.0
2016-03-31 10:05:00,94.55,94.55,94.41,94.45,9819.0,86.8074,86.8074,86.6789,86.7156,9819.0
2016-03-31 10:10:00,94.6,94.6,94.41,94.43,4893.0,86.8533,86.8533,86.6789,86.6972,4893.0
2016-03-31 10:15:00,94.49,94.61,94.49,94.54,7950.0,86.7523,86.8625,86.7523,86.7982,7950.0
2016-03-31 10:20:00,94.51,94.67,94.42,94.42,11403.0,86.7707,86.9176,86.688,86.688,11403.0
2016-03-31 10:25:00,94.47,94.54,94.38,94.4,4200.0,86.734,86.7982,86.6513,86.6697,4200.0
2016-03-31 10:30:00,94.4,94.66,94.4,94.49,14598.0,86.6697,86.9084,86.6697,86.7523,14598.0
2016-03-31 10:35:00,94.49,94.71,94.49,94.56,13125.0,86.7523,86.9543,86.7523,86.8166,13125.0
2016-03-31 10:40:00,94.56,94.59,94.41,94.59,28485.0,86.8166,86.8441,86.6789,86.8441,28485.0
2016-03-31 10:45:00,94.59,94.59,94.43,94.43,10125.0,86.8441,86.8441,86.6972,86.6972,10125.0
2016-03-31 10:50:00,94.45,94.68,94.45,94.53,49389.0,86.7156,86.9268,86.7156,86.789,49389.0
2016-03-31 10:55:00,94.55,94.66,94.48,94.51,27507.0,86.8074,86.9084,86.7431,86.7707,27507.0
2016-03-31 11:00:00,94.54,94.6,94.49,94.53,5700.0,86.7982,86.8533,86.7523,86.789,5700.0
2016-03-31 11:05:00,94.59,94.62,94.52,94.57,10137.0,86.8441,86.8717,86.7799,86.8258,10137.0
2016-03-31 11:10:00,94.61,94.64,94.52,94.61,28863.0,86.8625,86.89,86.7799,86.8625,28863.0
2016-03-31 11:15:00,94.65,94.65,94.51,94.51,12900.0,86.8992,86.8992,86.7707,86.7707,12900.0
2016-03-31 11:20:00,94.57,94.57,94.29,94.31,51000.0,86.8258,86.8258,86.5687,86.5871,51000.0
2016-03-31 11:25:00,94.25,94.31,94.13,94.25,20658.0,86.532,86.5871,86.4218,86.532,20658.0
2016-03-31 11:30:00,94.21,94.29,94.13,94.14,23100.0,86.4952,86.5687,86.4218,86.431,23100.0
2016-03-31 11:35:00,94.14,94.19,94.02,94.09,39246.0,86.431,86.4769,86.3208,86.3851,39246.0
2016-03-31 11:40:00,94.12,94.16,93.96,93.96,17451.0,86.4126,86.4493,86.2657,86.2657,17451.0
2016-03-31 11:45:00,93.95,94.16,93.88,94.13,25155.0,86.2565,86.4493,86.1923,86.4218,25155.0
2016-03-31 11:50:00,94.16,94.42,94.11,94.33,24009.0,86.4493,86.688,86.4034,86.6054,24009.0
2016-03-31 11:55:00,94.38,94.61,94.38,94.61,7317.0,86.6513,86.8625,86.6513,86.8625,7317.0
2016-03-31 12:00:00,94.54,94.54,94.28,94.34,51030.0,86.7982,86.7982,86.5595,86.6146,51030.0
2016-03-31 12:05:00,94.34,94.51,94.34,94.51,7353.0,86.6146,86.7707,86.6146,86.7707,7353.0
2016-03-31 12:10:00,94.47,94.47,94.31,94.36,13503.0,86.734,86.734,86.5871,86.633,13503.0
2016-03-31 12:15:00,94.41,94.48,94.4,94.46,45726.0,86.6789,86.7431,86.6697,86.7248,45726.0
2016-03-31 12:20:00,94.54,94.56,94.49,94.49,18900.0,86.7982,86.8166,86.7523,86.7523,18900.0
2016-03-31 12:25:00,94.48,94.52,94.47,94.49,3930.0,86.7431,86.7799,86.734,86.7523,3930.0
2016-03-31 12:30:00,94.48,94.51,94.42,94.42,4227.0,86.7431,86.7707,86.688,86.688,4227.0
2016-03-31 12:35:00,94.46,94.57,94.46,94.53,11826.0,86.7248,86.8258,86.7248,86.789,11826.0
2016-03-31 12:40:00,94.54,94.54,94.48,94.53,5100.0,86.7982,86.7982,86.7431,86.789,5100.0
2016-03-31 12:45:00,94.63,94.65,94.56,94.65,900.0,86.8809,86.8992,86.8166,86.8992,900.0
2016-03-31 12:50:00,94.64,94.64,94.57,94.61,4800.0,86.89,86.89,86.8258,86.8625,4800.0
2016-03-31 12:55:00,94.61,94.62,94.56,94.62,4500.0,86.8625,86.8717,86.8166,86.8717,4500.0
2016-03-31 13:00:00,94.65,94.65,94.57,94.57,19659.0,86.8992,86.8992,86.8258,86.8258,19659.0
2016-03-31 13:05:00,94.58,94.65,94.58,94.59,8400.0,86.8349,86.8992,86.8349,86.8441,8400.0
2016-03-31 13:10:00,94.62,94.63,94.58,94.58,7200.0,86.8717,86.8809,86.8349,86.8349,7200.0
2016-03-31 13:15:00,94.57,94.57,94.48,94.53,9774.0,86.8258,86.8258,86.7431,86.789,9774.0
2016-03-31 13:20:00,94.55,94.57,94.54,94.57,3600.0,86.8074,86.8258,86.7982,86.8258,3600.0
2016-03-31 13:25:00,94.6,94.61,94.52,94.52,8952.0,86.8533,86.8625,86.7799,86.7799,8952.0
2016-03-31 13:30:00,94.53,94.53,94.44,94.48,9000.0,86.789,86.789,86.7064,86.7431,9000.0
2016-03-31 13:35:00,94.47,94.58,94.47,94.58,1800.0,86.734,86.8349,86.734,86.8349,1800.0
2016-03-31 13:40:00,94.62,94.62,94.51,94.58,5700.0,86.8717,86.8717,86.7707,86.8349,5700.0
2016-03-31 13:45:00,94.59,94.59,94.53,94.54,5325.0,86.8441,86.8441,86.789,86.7982,5325.0
2016-03-31 13:50:00,94.54,94.56,94.44,94.56,19728.0,86.7982,86.8166,86.7064,86.8166,19728.0
2016-03-31 13:55:00,94.5,94.52,94.4,94.44,42600.0,86.7615,86.7799,86.6697,86.7064,42600.0
2016-03-31 14:00:00,94.42,94.57,94.38,94.57,27156.0,86.688,86.8258,86.6513,86.8258,27156.0
2016-03-31 14:05:00,94.52,94.65,94.52,94.59,18633.0,86.7799,86.8992,86.7799,86.8441,18633.0
2016-03-31 14:10:00,94.57,94.65,94.52,94.53,11235.0,86.8258,86.8992,86.7799,86.789,11235.0
2016-03-31 14:15:00,94.53,94.67,94.53,94.66,14127.0,86.789,86.9176,86.789,86.9084,14127.0
2016-03-31 14:20:00,94.65,94.65,94.55,94.56,12660.0,86.8992,86.8992,86.8074,86.8166,12660.0
2016-03-31 14:25:00,94.54,94.54,94.42,94.42,12753.0,86.7982,86.7982,86.688,86.688,12753.0
2016-03-31 14:30:00,94.43,94.71,94.43,94.7,13887.0,86.6972,86.9543,86.6972,86.9451,13887.0
2016-03-31 14:35:00,94.62,94.62,94.5,94.5,13899.0,86.8717,86.8717,86.7615,86.7615,13899.0
2016-03-31 14:40:00,94.5,94.5,94.41,94.44,25371.0,86.7615,86.7615,86.6789,86.7064,25371.0
2016-03-31 14:45:00,94.43,94.51,94.43,94.48,6600.0,86.6972,86.7707,86.6972,86.7431,6600.0
2016-03-31 14:50:00,94.48,94.53,94.41,94.44,9384.0,86.7431,86.789,86.6789,86.7064,9384.0
2016-03-31 14:55:00,94.44,94.45,94.34,94.38,10872.0,86.7064,86.7156,86.6146,86.6513,10872.0
2016-03-31 15:00:00,94.38,94.54,94.34,94.48,6300.0,86.6513,86.7982,86.6146,86.7431,6300.0
2016-03-31 15:05:00,94.49,94.51,94.46,94.51,6000.0,86.7523,86.7707,86.7248,86.7707,6000.0
2016-03-31 15:10:00,94.53,94.53,94.48,94.49,8700.0,86.789,86.789,86.7431,86.7523,8700.0
2016-03-31 15:15:00,94.53,94.56,94.46,94.54,11400.0,86.789,86.8166,86.7248,86.7982,11400.0
2016-03-31 15:20:00,94.54,94.64,94.54,94.62,10857.0,86.7982,86.89,86.7982,86.8717,10857.0
2016-03-31 15:25:00,94.62,94.62,94.54,94.58,33531.0,86.8717,86.8717,86.7982,86.8349,33531.0
2016-03-31 15:30:00,94.58,94.68,94.54,94.67,16500.0,86.8349,86.9268,86.7982,86.9176,16500.0
2016-03-31 15:35:00,94.69,94.83,94.69,94.81,22818.0,86.9359,87.0645,86.9359,87.0461,22818.0
2016-03-31 15:40:00,94.81,94.84,94.72,94.81,27900.0,87.0461,87.0737,86.9635,87.0461,27900.0
2016-03-31 15:45:00,94.85,94.98,94.83,94.87,52770.0,87.0828,87.2022,87.0645,87.1012,52770.0
2016-03-31 15:50:00,94.84,94.98,94.83,94.96,57000.0,87.0737,87.2022,87.0645,87.1838,57000.0
2016-03-31 15:55:00,94.97,94.97,94.83,94.86,142023.0,87.193,87.193,87.0645,87.092,142023.0
2016-04-01 09:30:00,94.24,94.39,94.0,94.0,21354.0,86.5228,86.6605,86.3024,86.3024,21354.0
2016-04-01 09:35:00,94.01,94.01,93.85,93.94,2397.0,86.3116,86.3116,86.1647,86.2474,2397.0
2016-04-01 09:40:00,94.07,94.26,93.91,94.06,7770.0,86.3667,86.5412,86.2198,86.3575,7770.0
2016-04-01 09:45:00,94.11,94.26,93.95,94.26,12516.0,86.4034,86.5412,86.2565,86.5412,12516.0
2016-04-01 09:50:00,94.22,94.31,94.1,94.1,7053.0,86.5044,86.5871,86.3943,86.3943,7053.0
2016-04-01 09:55:00,94.1,94.24,93.99,94.23,23292.0,86.3943,86.5228,86.2933,86.5136,23292.0
2016-04-01 10:00:00,94.34,94.49,94.29,94.39,9630.0,86.6146,86.7523,86.5687,86.6605,9630.0
2016-04-01 10:05:00,94.37,94.61,94.36,94.6,9618.0,86.6421,86.8625,86.633,86.8533,9618.0
2016-04-01 10:10:00,94.63,94.81,94.59,94.64,15039.0,86.8809,87.0461,86.8441,86.89,15039.0
2016-04-01 10:15:00,94.69,94.69,94.5,94.5,3000.0,86.9359,86.9359,86.7615,86.7615,3000.0
2016-04-01 10:20:00,94.61,94.75,94.61,94.7,3600.0,86.8625,86.991,86.8625,86.9451,3600.0
2016-04-01 10:25:00,94.69,94.74,94.6,94.6,13755.0,86.9359,86.9818,86.8533,86.8533,13755.0
2016-04-01 10:30:00,94.53,94.76,94.53,94.66,7017.0,86.789,87.0002,86.789,86.9084,7017.0
2016-04-01 10:35:00,94.66,94.86,94.66,94.76,9225.0,86.9084,87.092,86.9084,87.0002,9225.0
2016-04-01 10:40:00,94.67,94.86,94.67,94.82,14721.0,86.9176,87.092,86.9176,87.0553,14721.0
2016-04-01 10:45:00,94.85,94.92,94.83,94.91,5094.0,87.0828,87.1471,87.0645,87.1379,5094.0
2016-04-01 10:50:00,94.93,94.98,94.8,94.8,7386.0,87.1563,87.2022,87.0369,87.0369,7386.0
2016-04-01 10:55:00,94.85,94.94,94.81,94.93,30654.0,87.0828,87.1655,87.0461,87.1563,30654.0
2016-04-01 11:00:00,94.91,95.0,94.91,94.97,27402.0,87.1379,87.2206,87.1379,87.193,27402.0
2016-04-01 11:05:00,94.97,94.97,94.91,94.93,6300.0,87.193,87.193,87.1379,87.1563,6300.0
2016-04-01 11:10:00,94.97,95.06,94.97,95.06,7500.0,87.193,87.2756,87.193,87.2756,7500.0
2016-04-01 11:15:00,95.0,95.03,94.86,94.93,37410.0,87.2206,87.2481,87.092,87.1563,37410.0
2016-04-01 11:20:00,94.9,94.93,94.89,94.91,2001.0,87.1287,87.1563,87.1196,87.1379,2001.0
2016-04-01 11:25:00,94.88,94.91,94.8,94.8,2700.0,87.1104,87.1379,87.0369,87.0369,2700.0
2016-04-01 11:30:00,94.85,95.07,94.81,95.06,11757.0,87.0828,87.2848,87.0461,87.2756,11757.0
2016-04-01 11:35:00,95.06,95.07,94.97,94.99,5400.0,87.2756,87.2848,87.193,87.2114,5400.0
2016-04-01 11:40:00,94.97,95.05,94.96,94.99,13500.0,87.193,87.2665,87.1838,87.2114,13500.0
2016-04-01 11:45:00,95.01,95.04,94.97,95.04,25992.0,87.2297,87.2573,87.193,87.2573,25992.0
2016-04-01 11:50:00,95.04,95.04,94.87,94.95,12153.0,87.2573,87.2573,87.1012,87.1746,12153.0
2016-04-01 11:55:00,94.82,94.88,94.82,94.88,600.0,87.0553,87.1104,87.0553,87.1104,600.0
2016-04-01 12:00:00,94.86,94.94,94.82,94.91,10005.0,87.092,87.1655,87.0553,87.1379,10005.0
2016-04-01 12:05:00,94.94,94.95,94.88,94.88,19800.0,87.1655,87.1746,87.1104,87.1104,19800.0
2016-04-01 12:10:00,94.88,94.88,94.79,94.79,9915.0,87.1104,87.1104,87.0278,87.0278,9915.0
2016-04-01 12:15:00,94.8,94.82,94.75,94.75,10035.0,87.0369,87.0553,86.991,86.991,10035.0
2016-04-01 12:20:00,94.75,94.76,94.63,94.66,14580.0,86.991,87.0002,86.8809,86.9084,14580.0
2016-04-01 12:25:00,94.63,94.75,94.63,94.75,3867.0,86.8809,86.991,86.8809,86.991,3867.0
2016-04-01 12:30:00,94.8,94.84,94.8,94.8,5100.0,87.0369,87.0737,87.0369,87.0369,5100.0
2016-04-01 12:35:00,94.86,94.89,94.84,94.89,3774.0,87.092,87.1196,87.0737,87.1196,3774.0
2016-04-01 12:40:00,94.89,94.99,94.89,94.92,13500.0,87.1196,87.2114,87.1196,87.1471,13500.0
2016-04-01 12:45:00,94.93,95.0,94.93,95.0,17034.0,87.1563,87.2206,87.1563,87.2206,17034.0
2016-04-01 12:50:00,95.0,95.01,94.9,94.9,5955.0,87.2206,87.2297,87.1287,87.1287,5955.0
2016-04-01 12:55:00,94.91,95.02,94.91,94.98,9900.0,87.1379,87.2389,87.1379,87.2022,9900.0
2016-04-01 13:00:00,95.02,95.14,95.01,95.06,22500.0,87.2389,87.3491,87.2297,87.2756,22500.0
2016-04-01 13:05:00,95.06,95.09,95.0,95.01,18906.0,87.2756,87.3032,87.2206,87.2297,18906.0
2016-04-01 13:10:00,95.0,95.01,94.98,94.98,2700.0,87.2206,87.2297,87.2022,87.2022,2700.0
2016-04-01 13:15:00,95.0,95.1,95.0,95.02,11442.0,87.2206,87.3124,87.2206,87.2389,11442.0
2016-04-01 13:20:00,95.1,95.11,95.03,95.06,11379.0,87.3124,87.3215,87.2481,87.2756,11379.0
2016-04-01 13:25:00,95.04,95.1,95.04,95.05,15852.0,87.2573,87.3124,87.2573,87.2665,15852.0
2016-04-01 13:30:00,95.06,95.14,95.06,95.12,12900.0,87.2756,87.3491,87.2756,87.3307,12900.0
2016-04-01 13:35:00,95.12,95.18,95.1,95.15,20628.0,87.3307,87.3858,87.3124,87.3583,20628.0
2016-04-01 13:40:00,95.14,95.22,95.12,95.22,19962.0,87.3491,87.4225,87.3307,87.4225,19962.0
2016-04-01 13:45:00,95.2,95.2,95.16,95.16,1800.0,87.4042,87.4042,87.3675,87.3675,1800.0
2016-04-01 13:50:00,95.2,95.28,95.19,95.27,29709.0,87.4042,87.4776,87.395,87.4684,29709.0
2016-04-01 13:55:00,95.27,95.3,95.17,95.19,23061.0,87.4684,87.496,87.3766,87.395,23061.0
2016-04-01 14:00:00,95.23,95.25,95.16,95.24,11937.0,87.4317,87.4501,87.3675,87.4409,11937.0
2016-04-01 14:05:00,95.25,95.26,95.18,95.23,17745.0,87.4501,87.4593,87.3858,87.4317,17745.0
2016-04-01 14:10:00,95.23,95.25,95.19,95.25,6870.0,87.4317,87.4501,87.395,87.4501,6870.0
2016-04-01 14:15:00,95.31,95.34,95.28,95.28,28350.0,87.5052,87.5327,87.4776,87.4776,28350.0
2016-04-01 14:20:00,95.29,95.33,95.28,95.31,3600.0,87.4868,87.5235,87.4776,87.5052,3600.0
2016-04-01 14:25:00,95.31,95.33,95.29,95.33,11661.0,87.5052,87.5235,87.4868,87.5235,11661.0
2016-04-01 14:30:00,95.33,95.35,95.28,95.35,35910.0,87.5235,87.5419,87.4776,87.5419,35910.0
2016-04-01 14:35:00,95.37,95.44,95.35,95.44,7242.0,87.5603,87.6245,87.5419,87.6245,7242.0
2016-04-01 14:40:00,95.44,95.46,95.39,95.41,9717.0,87.6245,87.6429,87.5786,87.597,9717.0
2016-04-01 14:45:00,95.44,95.46,95.42,95.44,4500.0,87.6245,87.6429,87.6062,87.6245,4500.0
2016-04-01 14:50:00,95.49,95.57,95.49,95.53,11466.0,87.6704,87.7439,87.6704,87.7072,11466.0
2016-04-01 14:55:00,95.54,95.58,95.51,95.51,9360.0,87.7163,87.7531,87.6888,87.6888,9360.0
2016-04-01 15:00:00,95.52,95.64,95.52,95.64,13239.0,87.698,87.8081,87.698,87.8081,13239.0
2016-04-01 15:05:00,95.63,95.75,95.62,95.75,22464.0,87.799,87.9091,87.7898,87.9091,22464.0
2016-04-01 15:10:00,95.75,95.84,95.73,95.76,13500.0,87.9091,87.9918,87.8908,87.9183,13500.0
2016-04-01 15:15:00,95.76,95.81,95.72,95.79,18345.0,87.9183,87.9642,87.8816,87.9459,18345.0
2016-04-01 15:20:00,95.81,95.82,95.76,95.82,14697.0,87.9642,87.9734,87.9183,87.9734,14697.0
2016-04-01 15:25:00,95.81,95.89,95.78,95.89,16338.0,87.9642,88.0377,87.9367,88.0377,16338.0
2016-04-01 15:30:00,95.89,95.93,95.86,95.92,25908.0,88.0377,88.0744,88.0101,88.0652,25908.0
2016-04-01 15:35:00,95.92,95.92,95.83,95.85,27912.0,88.0652,88.0652,87.9826,88.0009,27912.0
2016-04-01 15:40:00,95.82,95.84,95.79,95.79,16350.0,87.9734,87.9918,87.9459,87.9459,16350.0
2016-04-01 15:45:00,95.8,96.03,95.8,96.02,58968.0,87.955,88.1662,87.955,88.157,58968.0
2016-04-01 15:50:00,96.02,96.03,95.85,95.85,43350.0,88.157,88.1662,88.0009,88.0009,43350.0
2016-04-01 15:55:00,95.88,96.04,95.82,95.87,137304.0,88.0285,88.1754,87.9734,88.0193,137304.0
2016-04-04 09:30:00,96.01,96.01,95.52,95.55,28344.0,88.1478,88.1478,87.698,87.7255,28344.0
2016-04-04 09:35:00,95.25,95.79,95.25,95.79,8580.0,87.4501,87.9459,87.4501,87.9459,8580.0
2016-04-04 09:40:00,95.77,95.98,95.74,95.96,5559.0,87.9275,88.1203,87.9,88.1019,5559.0
2016-04-04 09:45:00,95.89,95.89,95.38,95.45,3600.0,88.0377,88.0377,87.5694,87.6337,3600.0
2016-04-04 09:50:00,95.5,95.55,95.36,95.43,9765.0,87.6796,87.7255,87.5511,87.6153,9765.0
2016-04-04 09:55:00,95.55,95.67,95.26,95.27,35586.0,87.7255,87.8357,87.4593,87.4684,35586.0
2016-04-04 10:00:00,95.34,95.34,95.14,95.21,10200.0,87.5327,87.5327,87.3491,87.4134,10200.0
2016-04-04 10:05:00,95.21,95.21,94.9,94.9,17103.0,87.4134,87.4134,87.1287,87.1287,17103.0
2016-04-04 10:10:00,94.91,95.09,94.65,94.65,30414.0,87.1379,87.3032,86.8992,86.8992,30414.0
2016-04-04 10:15:00,94.66,94.83,94.53,94.64,21900.0,86.9084,87.0645,86.789,86.89,21900.0
2016-04-04 10:20:00,94.65,94.95,94.65,94.78,21918.0,86.8992,87.1746,86.8992,87.0186,21918.0
2016-04-04 10:25:00,94.88,95.17,94.78,95.17,27138.0,87.1104,87.3766,87.0186,87.3766,27138.0
2016-04-04 10:30:00,95.1,95.41,95.1,95.41,7890.0,87.3124,87.597,87.3124,87.597,7890.0
2016-04-04 10:35:00,95.47,95.47,95.32,95.43,27420.0,87.6521,87.6521,87.5143,87.6153,27420.0
2016-04-04 10:40:00,95.49,95.71,95.49,95.65,28665.0,87.6704,87.8724,87.6704,87.8173,28665.0
2016-04-04 10:45:00,95.52,95.54,95.27,95.33,13332.0,87.698,87.7163,87.4684,87.5235,13332.0
2016-04-04 10:50:00,95.33,95.51,95.27,95.51,24762.0,87.5235,87.6888,87.4684,87.6888,24762.0
2016-04-04 10:55:00,95.43,95.52,95.42,95.43,30564.0,87.6153,87.698,87.6062,87.6153,30564.0
2016-04-04 11:00:00,95.43,95.44,95.29,95.34,10950.0,87.6153,87.6245,87.4868,87.5327,10950.0
2016-04-04 11:05:00,95.29,95.34,95.27,95.33,10200.0,87.4868,87.5327,87.4684,87.5235,10200.0
2016-04-04 11:10:00,95.37,95.44,95.33,95.33,2844.0,87.5603,87.6245,87.5235,87.5235,2844.0
2016-04-04 11:15:00,95.44,95.64,95.44,95.61,5400.0,87.6245,87.8081,87.6245,87.7806,5400.0
2016-04-04 11:20:00,95.65,95.9,95.64,95.89,36585.0,87.8173,88.0469,87.8081,88.0377,36585.0
2016-04-04 11:25:00,95.9,95.97,95.85,95.97,27471.0,88.0469,88.1111,88.0009,88.1111,27471.0
2016-04-04 11:30:00,95.98,96.11,95.95,96.11,14400.0,88.1203,88.2397,88.0928,88.2397,14400.0
2016-04-04 11:35:00,96.14,96.15,96.07,96.07,6600.0,88.2672,88.2764,88.2029,88.2029,6600.0
2016-04-04 11:40:00,96.03,96.07,95.97,95.97,10113.0,88.1662,88.2029,88.1111,88.1111,10113.0
2016-04-04 11:45:00,95.94,95.97,95.84,95.86,12198.0,88.0836,88.1111,87.9918,88.0101,12198.0
2016-04-04 11:50:00,95.84,95.9,95.83,95.9,12408.0,87.9918,88.0469,87.9826,88.0469,12408.0
2016-04-04 11:55:00,95.84,95.99,95.84,95.96,8400.0,87.9918,88.1295,87.9918,88.1019,8400.0
2016-04-04 12:00:00,95.96,96.09,95.96,96.09,4809.0,88.1019,88.2213,88.1019,88.2213,4809.0
2016-04-04 12:05:00,96.11,96.14,96.07,96.09,7524.0,88.2397,88.2672,88.2029,88.2213,7524.0
2016-04-04 12:10:00,96.09,96.15,96.06,96.13,7356.0,88.2213,88.2764,88.1938,88.258,7356.0
2016-04-04 12:15:00,96.13,96.13,96.07,96.13,5325.0,88.258,88.258,88.2029,88.258,5325.0
2016-04-04 12:20:00,96.13,96.13,96.05,96.07,7200.0,88.258,88.258,88.1846,88.2029,7200.0
2016-04-04 12:25:00,96.05,96.14,96.05,96.14,9300.0,88.1846,88.2672,88.1846,88.2672,9300.0
2016-04-04 12:30:00,96.1,96.15,96.06,96.15,10983.0,88.2305,88.2764,88.1938,88.2764,10983.0
2016-04-04 12:35:00,96.15,96.17,96.09,96.09,5400.0,88.2764,88.2947,88.2213,88.2213,5400.0
2016-04-04 12:40:00,96.14,96.28,96.14,96.28,12669.0,88.2672,88.3957,88.2672,88.3957,12669.0
2016-04-04 12:45:00,96.29,96.33,96.27,96.31,6924.0,88.4049,88.4416,88.3866,88.4233,6924.0
2016-04-04 12:50:00,96.28,96.45,96.26,96.4,19446.0,88.3957,88.5518,88.3774,88.5059,19446.0
2016-04-04 12:55:00,96.36,96.39,96.25,96.34,11601.0,88.4692,88.4967,88.3682,88.4508,11601.0
2016-04-04 13:00:00,96.29,96.29,96.08,96.08,5319.0,88.4049,88.4049,88.2121,88.2121,5319.0
2016-04-04 13:05:00,96.1,96.18,96.09,96.11,18462.0,88.2305,88.3039,88.2213,88.2397,18462.0
2016-04-04 13:10:00,96.08,96.13,96.08,96.13,2400.0,88.2121,88.258,88.2121,88.258,2400.0
2016-04-04 13:15:00,96.09,96.1,96.06,96.07,4923.0,88.2213,88.2305,88.1938,88.2029,4923.0
2016-04-04 13:20:00,96.07,96.11,96.03,96.11,7500.0,88.2029,88.2397,88.1662,88.2397,7500.0
2016-04-04 13:25:00,96.11,96.11,96.07,96.09,3462.0,88.2397,88.2397,88.2029,88.2213,3462.0
2016-04-04 13:30:00,96.09,96.12,96.0,96.0,6606.0,88.2213,88.2488,88.1387,88.1387,6606.0
2016-04-04 13:35:00,96.02,96.05,95.99,96.03,7935.0,88.157,88.1846,88.1295,88.1662,7935.0
2016-04-04 13:40:00,96.04,96.04,95.98,96.02,4440.0,88.1754,88.1754,88.1203,88.157,4440.0
2016-04-04 13:45:00,95.98,96.03,95.97,95.98,10230.0,88.1203,88.1662,88.1111,88.1203,10230.0
2016-04-04 13:50:00,96.0,96.0,95.89,95.91,13602.0,88.1387,88.1387,88.0377,88.056,13602.0
2016-04-04 13:55:00,95.91,95.91,95.79,95.83,6900.0,88.056,88.056,87.9459,87.9826,6900.0
2016-04-04 14:00:00,95.81,95.81,95.71,95.71,6900.0,87.9642,87.9642,87.8724,87.8724,6900.0
2016-04-04 14:05:00,95.72,95.79,95.67,95.68,5100.0,87.8816,87.9459,87.8357,87.8449,5100.0
2016-04-04 14:10:00,95.68,95.68,95.62,95.62,8406.0,87.8449,87.8449,87.7898,87.7898,8406.0
2016-04-04 14:15:00,95.67,95.67,95.49,95.58,7185.0,87.8357,87.8357,87.6704,87.7531,7185.0
2016-04-04 14:20:00,95.57,95.59,95.55,95.59,5994.0,87.7439,87.7622,87.7255,87.7622,5994.0
2016-04-04 14:25:00,95.63,95.77,95.55,95.72,7800.0,87.799,87.9275,87.7255,87.8816,7800.0
2016-04-04 14:30:00,95.71,95.71,95.68,95.68,1911.0,87.8724,87.8724,87.8449,87.8449,1911.0
2016-04-04 14:35:00,95.7,95.83,95.7,95.75,1500.0,87.8632,87.9826,87.8632,87.9091,1500.0
2016-04-04 14:40:00,95.79,95.84,95.76,95.79,4440.0,87.9459,87.9918,87.9183,87.9459,4440.0
2016-04-04 14:45:00,95.79,95.9,95.79,95.9,8778.0,87.9459,88.0469,87.9459,88.0469,8778.0
2016-04-04 14:50:00,95.85,95.9,95.85,95.89,7509.0,88.0009,88.0469,88.0009,88.0377,7509.0
2016-04-04 14:55:00,95.87,95.96,95.85,95.85,9159.0,88.0193,88.1019,88.0009,88.0009,9159.0
2016-04-04 15:00:00,95.85,95.92,95.84,95.88,5781.0,88.0009,88.0652,87.9918,88.0285,5781.0
2016-04-04 15:05:00,95.85,95.85,95.8,95.81,5385.0,88.0009,88.0009,87.955,87.9642,5385.0
2016-04-04 15:10:00,95.79,95.81,95.77,95.81,7500.0,87.9459,87.9642,87.9275,87.9642,7500.0
2016-04-04 15:15:00,95.8,95.8,95.73,95.77,8937.0,87.955,87.955,87.8908,87.9275,8937.0
2016-04-04 15:20:00,95.75,95.75,95.67,95.67,6006.0,87.9091,87.9091,87.8357,87.8357,6006.0
2016-04-04 15:25:00,95.64,95.69,95.59,95.59,4206.0,87.8081,87.8541,87.7622,87.7622,4206.0
2016-04-04 15:30:00,95.65,95.72,95.63,95.63,9597.0,87.8173,87.8816,87.799,87.799,9597.0
2016-04-04 15:35:00,95.63,95.63,95.5,95.57,13779.0,87.799,87.799,87.6796,87.7439,13779.0
2016-04-04 15:40:00,95.54,95.61,95.5,95.52,9294.0,87.7163,87.7806,87.6796,87.698,9294.0
2016-04-04 15:45:00,95.58,95.62,95.52,95.62,12591.0,87.7531,87.7898,87.698,87.7898,12591.0
2016-04-04 15:50:00,95.6,95.65,95.57,95.57,13296.0,87.7714,87.8173,87.7439,87.7439,13296.0
2016-04-04 15:55:00,95.58,95.7,95.56,95.7,50373.0,87.7531,87.8632,87.7347,87.8632,50373.0
2016-04-05 09:30:00,94.61,94.97,94.61,94.97,22149.0,86.8625,87.193,86.8625,87.193,22149.0
2016-04-05 09:35:00,95.15,95.36,95.15,95.25,2100.0,87.3583,87.5511,87.3583,87.4501,2100.0
2016-04-05 09:40:00,95.38,95.38,94.95,94.96,5856.0,87.5694,87.5694,87.1746,87.1838,5856.0
2016-04-05 09:45:00,94.91,95.24,94.83,95.24,19830.0,87.1379,87.4409,87.0645,87.4409,19830.0
2016-04-05 09:50:00,95.23,95.34,95.13,95.13,6918.0,87.4317,87.5327,87.3399,87.3399,6918.0
2016-04-05 09:55:00,95.2,95.4,95.17,95.4,3450.0,87.4042,87.5878,87.3766,87.5878,3450.0
2016-04-05 10:00:00,95.4,95.61,95.34,95.37,9483.0,87.5878,87.7806,87.5327,87.5603,9483.0
2016-04-05 10:05:00,95.36,95.38,95.25,95.28,14451.0,87.5511,87.5694,87.4501,87.4776,14451.0
2016-04-05 10:10:00,95.28,95.28,95.0,95.0,9240.0,87.4776,87.4776,87.2206,87.2206,9240.0
2016-04-05 10:15:00,94.93,95.02,94.86,95.02,21000.0,87.1563,87.2389,87.092,87.2389,21000.0
2016-04-05 10:20:00,95.02,95.02,94.91,94.92,6174.0,87.2389,87.2389,87.1379,87.1471,6174.0
2016-04-05 10:25:00,94.93,95.33,94.93,95.2,6021.0,87.1563,87.5235,87.1563,87.4042,6021.0
2016-04-05 10:30:00,95.25,95.25,95.04,95.16,7500.0,87.4501,87.4501,87.2573,87.3675,7500.0
2016-04-05 10:35:00,95.12,95.12,94.87,95.07,19461.0,87.3307,87.3307,87.1012,87.2848,19461.0
2016-04-05 10:40:00,94.97,95.03,94.85,94.85,6675.0,87.193,87.2481,87.0828,87.0828,6675.0
2016-04-05 10:45:00,94.89,95.05,94.89,95.05,12510.0,87.1196,87.2665,87.1196,87.2665,12510.0
2016-04-05 10:50:00,95.0,95.12,94.97,95.07,6000.0,87.2206,87.3307,87.193,87.2848,6000.0
2016-04-05 10:55:00,95.11,95.25,95.11,95.19,8685.0,87.3215,87.4501,87.3215,87.395,8685.0
2016-04-05 11:00:00,95.12,95.2,95.03,95.19,6744.0,87.3307,87.4042,87.2481,87.395,6744.0
2016-04-05 11:05:00,95.21,95.37,95.18,95.33,8382.0,87.4134,87.5603,87.3858,87.5235,8382.0
2016-04-05 11:10:00,95.33,95.38,95.29,95.36,1872.0,87.5235,87.5694,87.4868,87.5511,1872.0
2016-04-05 11:15:00,95.29,95.31,95.21,95.3,14040.0,87.4868,87.5052,87.4134,87.496,14040.0
2016-04-05 11:20:00,95.36,95.49,95.34,95.48,41982.0,87.5511,87.6704,87.5327,87.6612,41982.0
2016-04-05 11:25:00,95.49,95.52,95.42,95.49,17400.0,87.6704,87.698,87.6062,87.6704,17400.0
2016-04-05 11:30:00,95.45,95.62,95.44,95.61,26667.0,87.6337,87.7898,87.6245,87.7806,26667.0
2016-04-05 11:35:00,95.53,95.59,95.41,95.49,11115.0,87.7072,87.7622,87.597,87.6704,11115.0
2016-04-05 11:40:00,95.41,95.5,95.41,95.41,1200.0,87.597,87.6796,87.597,87.597,1200.0
2016-04-05 11:45:00,95.41,95.44,95.3,95.34,9000.0,87.597,87.6245,87.496,87.5327,9000.0
2016-04-05 11:50:00,95.3,95.41,95.28,95.41,11400.0,87.496,87.597,87.4776,87.597,11400.0
2016-04-05 11:55:00,95.42,95.51,95.42,95.47,3726.0,87.6062,87.6888,87.6062,87.6521,3726.0
2016-04-05 12:00:00,95.44,95.55,95.44,95.49,12408.0,87.6245,87.7255,87.6245,87.6704,12408.0
2016-04-05 12:05:00,95.54,95.56,95.5,95.56,3774.0,87.7163,87.7347,87.6796,87.7347,3774.0
2016-04-05 12:10:00,95.56,95.58,95.53,95.58,1500.0,87.7347,87.7531,87.7072,87.7531,1500.0
2016-04-05 12:15:00,95.56,95.56,95.26,95.34,35643.0,87.7347,87.7347,87.4593,87.5327,35643.0
2016-04-05 12:20:00,95.34,95.38,95.34,95.38,2700.0,87.5327,87.5694,87.5327,87.5694,2700.0
2016-04-05 12:25:00,95.38,95.43,95.37,95.38,900.0,87.5694,87.6153,87.5603,87.5694,900.0
2016-04-05 12:30:00,95.38,95.52,95.33,95.47,6012.0,87.5694,87.698,87.5235,87.6521,6012.0
2016-04-05 12:35:00,95.52,95.57,95.43,95.57,26010.0,87.698,87.7439,87.6153,87.7439,26010.0
2016-04-05 12:40:00,95.59,95.59,95.46,95.46,23760.0,87.7622,87.7622,87.6429,87.6429,23760.0
2016-04-05 12:45:00,95.47,95.66,95.47,95.58,14112.0,87.6521,87.8265,87.6521,87.7531,14112.0
2016-04-05 12:50:00,95.58,95.59,95.36,95.4,7560.0,87.7531,87.7622,87.5511,87.5878,7560.0
2016-04-05 12:55:00,95.36,95.44,95.34,95.44,4800.0,87.5511,87.6245,87.5327,87.6245,4800.0
2016-04-05 13:00:00,95.42,95.52,95.38,95.52,6900.0,87.6062,87.698,87.5694,87.698,6900.0
2016-04-05 13:05:00,95.5,95.53,95.49,95.5,4707.0,87.6796,87.7072,87.6704,87.6796,4707.0
2016-04-05 13:10:00,95.48,95.59,95.48,95.59,20250.0,87.6612,87.7622,87.6612,87.7622,20250.0
2016-04-05 13:15:00,95.61,95.65,95.54,95.61,8400.0,87.7806,87.8173,87.7163,87.7806,8400.0
2016-04-05 13:20:00,95.65,95.66,95.55,95.62,35529.0,87.8173,87.8265,87.7255,87.7898,35529.0
2016-04-05 13:25:00,95.61,95.65,95.61,95.65,2100.0,87.7806,87.8173,87.7806,87.8173,2100.0
2016-04-05 13:30:00,95.57,95.66,95.56,95.66,21330.0,87.7439,87.8265,87.7347,87.8265,21330.0
2016-04-05 13:35:00,95.67,95.67,95.67,95.67,300.0,87.8357,87.8357,87.8357,87.8357,300.0
2016-04-05 13:40:00,95.61,95.69,95.59,95.63,131904.0,87.7806,87.8541,87.7622,87.799,131904.0
2016-04-05 13:45:00,95.61,95.73,95.61,95.73,9972.0,87.7806,87.8908,87.7806,87.8908,9972.0
2016-04-05 13:50:00,95.77,95.91,95.72,95.91,15321.0,87.9275,88.056,87.8816,88.056,15321.0
2016-04-05 13:55:00,95.79,95.97,95.79,95.95,3675.0,87.9459,88.1111,87.9459,88.0928,3675.0
2016-04-05 14:00:00,95.94,95.98,95.89,95.94,8379.0,88.0836,88.1203,88.0377,88.0836,8379.0
2016-04-05 14:05:00,95.91,95.98,95.91,95.97,3600.0,88.056,88.1203,88.056,88.1111,3600.0
2016-04-05 14:10:00,95.92,96.03,95.92,96.03,14877.0,88.0652,88.1662,88.0652,88.1662,14877.0
2016-04-05 14:15:00,96.0,96.02,95.97,96.02,21003.0,88.1387,88.157,88.1111,88.157,21003.0
2016-04-05 14:20:00,96.01,96.06,95.94,96.05,20178.0,88.1478,88.1938,88.0836,88.1846,20178.0
2016-04-05 14:25:00,96.06,96.17,96.01,96.17,7245.0,88.1938,88.2947,88.1478,88.2947,7245.0
2016-04-05 14:30:00,96.19,96.36,96.17,96.33,11211.0,88.3131,88.4692,88.2947,88.4416,11211.0
2016-04-05 14:35:00,96.34,96.37,96.23,96.23,14970.0,88.4508,88.4784,88.3498,88.3498,14970.0
2016-04-05 14:40:00,96.23,96.32,96.23,96.3,8508.0,88.3498,88.4325,88.3498,88.4141,8508.0
2016-04-05 14:45:00,96.25,96.4,96.25,96.39,12720.0,88.3682,88.5059,88.3682,88.4967,12720.0
2016-04-05 14:50:00,96.35,96.38,96.28,96.37,22974.0,88.46,88.4875,88.3957,88.4784,22974.0
2016-04-05 14:55:00,96.34,96.48,96.34,96.35,16047.0,88.4508,88.5794,88.4508,88.46,16047.0
2016-04-05 15:00:00,96.35,96.44,96.3,96.44,9606.0,88.46,88.5426,88.4141,88.5426,9606.0
2016-04-05 15:05:00,96.43,96.43,96.09,96.12,26112.0,88.5335,88.5335,88.2213,88.2488,26112.0
2016-04-05 15:10:00,96.13,96.18,95.95,96.05,8400.0,88.258,88.3039,88.0928,88.1846,8400.0
2016-04-05 15:15:00,96.01,96.05,95.91,95.99,12327.0,88.1478,88.1846,88.056,88.1295,12327.0
2016-04-05 15:20:00,95.98,96.06,95.82,95.82,10131.0,88.1203,88.1938,87.9734,87.9734,10131.0
2016-04-05 15:25:00,95.88,95.96,95.86,95.89,6030.0,88.0285,88.1019,88.0101,88.0377,6030.0
2016-04-05 15:30:00,95.86,95.92,95.82,95.87,19131.0,88.0101,88.0652,87.9734,88.0193,19131.0
2016-04-05 15:35:00,95.83,95.89,95.72,95.78,15678.0,87.9826,88.0377,87.8816,87.9367,15678.0
2016-04-05 15:40:00,95.81,95.81,95.67,95.71,19143.0,87.9642,87.9642,87.8357,87.8724,19143.0
2016-04-05 15:45:00,95.71,95.77,95.65,95.72,36900.0,87.8724,87.9275,87.8173,87.8816,36900.0
2016-04-05 15:50:00,95.72,95.77,95.6,95.63,29358.0,87.8816,87.9275,87.7714,87.799,29358.0
2016-04-05 15:55:00,95.59,95.81,95.56,95.78,103779.0,87.7622,87.9642,87.7347,87.9367,103779.0
2016-04-06 09:30:00,95.4,95.85,95.13,95.67,34080.0,87.5878,88.0009,87.3399,87.8357,34080.0
2016-04-06 09:35:00,95.67,96.17,95.59,95.74,13434.0,87.8357,88.2947,87.7622,87.9,13434.0
2016-04-06 09:40:00,95.58,95.82,95.54,95.67,10707.0,87.7531,87.9734,87.7163,87.8357,10707.0
2016-04-06 09:45:00,95.67,95.87,95.59,95.74,6300.0,87.8357,88.0193,87.7622,87.9,6300.0
2016-04-06 09:50:00,95.85,95.85,95.67,95.71,10062.0,88.0009,88.0009,87.8357,87.8724,10062.0
2016-04-06 09:55:00,95.76,95.79,95.59,95.76,14163.0,87.9183,87.9459,87.7622,87.9183,14163.0
2016-04-06 10:00:00,95.76,95.76,95.59,95.63,16647.0,87.9183,87.9183,87.7622,87.799,16647.0
2016-04-06 10:05:00,95.67,95.75,95.59,95.62,26868.0,87.8357,87.9091,87.7622,87.7898,26868.0
2016-04-06 10:10:00,95.59,95.72,95.56,95.72,22500.0,87.7622,87.8816,87.7347,87.8816,22500.0
2016-04-06 10:15:00,95.69,95.75,95.62,95.67,23346.0,87.8541,87.9091,87.7898,87.8357,23346.0
2016-04-06 10:20:00,95.67,95.67,95.57,95.62,12042.0,87.8357,87.8357,87.7439,87.7898,12042.0
2016-04-06 10:25:00,95.6,95.75,95.57,95.66,13872.0,87.7714,87.9091,87.7439,87.8265,13872.0
2016-04-06 10:30:00,95.7,95.76,95.57,95.75,19869.0,87.8632,87.9183,87.7439,87.9091,19869.0
2016-04-06 10:35:00,95.72,95.85,95.72,95.85,29067.0,87.8816,88.0009,87.8816,88.0009,29067.0
2016-04-06 10:40:00,95.79,96.08,95.76,96.0,14550.0,87.9459,88.2121,87.9183,88.1387,14550.0
2016-04-06 10:45:00,96.0,96.07,95.92,96.0,20409.0,88.1387,88.2029,88.0652,88.1387,20409.0
2016-04-06 10:50:00,95.96,96.04,95.92,96.02,11397.0,88.1019,88.1754,88.0652,88.157,11397.0
2016-04-06 10:55:00,96.1,96.2,95.99,96.2,13335.0,88.2305,88.3223,88.1295,88.3223,13335.0
2016-04-06 11:00:00,96.2,96.24,96.15,96.15,10200.0,88.3223,88.359,88.2764,88.2764,10200.0
2016-04-06 11:05:00,96.15,96.18,96.04,96.04,35394.0,88.2764,88.3039,88.1754,88.1754,35394.0
2016-04-06 11:10:00,96.06,96.1,96.0,96.04,3900.0,88.1938,88.2305,88.1387,88.1754,3900.0
2016-04-06 11:15:00,96.09,96.09,95.9,95.96,18330.0,88.2213,88.2213,88.0469,88.1019,18330.0
2016-04-06 11:20:00,95.96,96.04,95.96,96.01,8700.0,88.1019,88.1754,88.1019,88.1478,8700.0
2016-04-06 11:25:00,96.04,96.09,96.04,96.05,7200.0,88.1754,88.2213,88.1754,88.1846,7200.0
2016-04-06 11:30:00,96.05,96.25,96.05,96.22,10614.0,88.1846,88.3682,88.1846,88.3406,10614.0
2016-04-06 11:35:00,96.26,96.26,96.13,96.16,10500.0,88.3774,88.3774,88.258,88.2856,10500.0
2016-04-06 11:40:00,96.16,96.16,96.05,96.1,8400.0,88.2856,88.2856,88.1846,88.2305,8400.0
2016-04-06 11:45:00,96.1,96.18,96.06,96.11,7890.0,88.2305,88.3039,88.1938,88.2397,7890.0
2016-04-06 11:50:00,96.05,96.1,96.04,96.05,14274.0,88.1846,88.2305,88.1754,88.1846,14274.0
2016-04-06 11:55:00,96.07,96.15,96.05,96.08,11652.0,88.2029,88.2764,88.1846,88.2121,11652.0
2016-04-06 12:00:00,96.08,96.09,96.04,96.06,8700.0,88.2121,88.2213,88.1754,88.1938,8700.0
2016-04-06 12:05:00,96.08,96.14,96.05,96.1,8823.0,88.2121,88.2672,88.1846,88.2305,8823.0
2016-04-06 12:10:00,96.09,96.09,96.01,96.02,30597.0,88.2213,88.2213,88.1478,88.157,30597.0
2016-04-06 12:15:00,96.1,96.1,96.01,96.01,5400.0,88.2305,88.2305,88.1478,88.1478,5400.0
2016-04-06 12:20:00,96.04,96.05,95.98,96.02,15612.0,88.1754,88.1846,88.1203,88.157,15612.0
2016-04-06 12:25:00,96.0,96.11,95.98,96.04,13527.0,88.1387,88.2397,88.1203,88.1754,13527.0
2016-04-06 12:30:00,96.06,96.14,96.06,96.13,4506.0,88.1938,88.2672,88.1938,88.258,4506.0
2016-04-06 12:35:00,96.09,96.16,96.09,96.1,8400.0,88.2213,88.2856,88.2213,88.2305,8400.0
2016-04-06 12:40:00,96.11,96.23,96.09,96.2,39993.0,88.2397,88.3498,88.2213,88.3223,39993.0
2016-04-06 12:45:00,96.27,96.31,96.27,96.31,2700.0,88.3866,88.4233,88.3866,88.4233,2700.0
2016-04-06 12:50:00,96.25,96.33,96.24,96.33,22797.0,88.3682,88.4416,88.359,88.4416,22797.0
2016-04-06 12:55:00,96.3,96.3,96.26,96.29,17100.0,88.4141,88.4141,88.3774,88.4049,17100.0
2016-04-06 13:00:00,96.29,96.39,96.28,96.39,16200.0,88.4049,88.4967,88.3957,88.4967,16200.0
2016-04-06 13:05:00,96.37,96.38,96.33,96.38,14400.0,88.4784,88.4875,88.4416,88.4875,14400.0
2016-04-06 13:10:00,96.37,96.45,96.34,96.37,10011.0,88.4784,88.5518,88.4508,88.4784,10011.0
2016-04-06 13:15:00,96.34,96.42,96.32,96.39,16221.0,88.4508,88.5243,88.4325,88.4967,16221.0
2016-04-06 13:20:00,96.4,96.41,96.35,96.35,7521.0,88.5059,88.5151,88.46,88.46,7521.0
2016-04-06 13:25:00,96.34,96.39,96.33,96.36,21774.0,88.4508,88.4967,88.4416,88.4692,21774.0
2016-04-06 13:30:00,96.37,96.37,96.33,96.34,11685.0,88.4784,88.4784,88.4416,88.4508,11685.0
2016-04-06 13:35:00,96.33,96.39,96.33,96.34,19350.0,88.4416,88.4967,88.4416,88.4508,19350.0
2016-04-06 13:40:00,96.34,96.46,96.33,96.46,13245.0,88.4508,88.561,88.4416,88.561,13245.0
2016-04-06 13:45:00,96.44,96.53,96.43,96.46,5265.0,88.5426,88.6253,88.5335,88.561,5265.0
2016-04-06 13:50:00,96.43,96.47,96.41,96.47,6000.0,88.5335,88.5702,88.5151,88.5702,6000.0
2016-04-06 13:55:00,96.42,96.42,96.31,96.33,9276.0,88.5243,88.5243,88.4233,88.4416,9276.0
2016-04-06 14:00:00,96.28,96.33,96.18,96.24,17178.0,88.3957,88.4416,88.3039,88.359,17178.0
2016-04-06 14:05:00,96.23,96.23,96.06,96.09,55788.0,88.3498,88.3498,88.1938,88.2213,55788.0
2016-04-06 14:10:00,96.07,96.28,96.05,96.21,16839.0,88.2029,88.3957,88.1846,88.3315,16839.0
2016-04-06 14:15:00,96.2,96.24,96.15,96.21,4623.0,88.3223,88.359,88.2764,88.3315,4623.0
2016-04-06 14:20:00,96.17,96.28,96.17,96.23,24894.0,88.2947,88.3957,88.2947,88.3498,24894.0
2016-04-06 14:25:00,96.23,96.39,96.21,96.37,46929.0,88.3498,88.4967,88.3315,88.4784,46929.0
2016-04-06 14:30:00,96.37,96.44,96.34,96.34,6285.0,88.4784,88.5426,88.4508,88.4508,6285.0
2016-04-06 14:35:00,96.3,96.36,96.26,96.32,33912.0,88.4141,88.4692,88.3774,88.4325,33912.0
2016-04-06 14:40:00,96.3,96.35,96.3,96.31,13560.0,88.4141,88.46,88.4141,88.4233,13560.0
2016-04-06 14:45:00,96.31,96.39,96.3,96.35,18354.0,88.4233,88.4967,88.4141,88.46,18354.0
2016-04-06 14:50:00,96.34,96.37,96.31,96.36,21726.0,88.4508,88.4784,88.4233,88.4692,21726.0
2016-04-06 14:55:00,96.36,96.41,96.33,96.41,20799.0,88.4692,88.5151,88.4416,88.5151,20799.0
2016-04-06 15:00:00,96.38,96.58,96.36,96.56,17535.0,88.4875,88.6712,88.4692,88.6528,17535.0
2016-04-06 15:05:00,96.58,96.63,96.55,96.58,11409.0,88.6712,88.7171,88.6436,88.6712,11409.0
2016-04-06 15:10:00,96.61,96.62,96.52,96.52,5784.0,88.6987,88.7079,88.6161,88.6161,5784.0
2016-04-06 15:15:00,96.52,96.56,96.51,96.55,20637.0,88.6161,88.6528,88.6069,88.6436,20637.0
2016-04-06 15:20:00,96.57,96.67,96.54,96.62,58149.0,88.662,88.7538,88.6344,88.7079,58149.0
2016-04-06 15:25:00,96.66,96.72,96.62,96.67,46935.0,88.7446,88.7997,88.7079,88.7538,46935.0
2016-04-06 15:30:00,96.65,96.7,96.65,96.65,17685.0,88.7354,88.7813,88.7354,88.7354,17685.0
2016-04-06 15:35:00,96.67,96.7,96.61,96.67,21738.0,88.7538,88.7813,88.6987,88.7538,21738.0
2016-04-06 15:40:00,96.71,96.74,96.67,96.73,17949.0,88.7905,88.8181,88.7538,88.8089,17949.0
2016-04-06 15:45:00,96.73,96.85,96.73,96.85,33267.0,88.8089,88.9191,88.8089,88.9191,33267.0
2016-04-06 15:50:00,96.87,96.87,96.8,96.82,28416.0,88.9374,88.9374,88.8732,88.8915,28416.0
2016-04-06 15:55:00,96.83,96.96,96.83,96.89,43740.0,88.9007,89.0201,88.9007,88.9558,43740.0
2016-04-07 09:30:00,96.59,96.67,96.27,96.59,32715.0,88.6804,88.7538,88.3866,88.6804,32715.0
2016-04-07 09:35:00,96.63,96.83,96.28,96.64,23802.0,88.7171,88.9007,88.3957,88.7263,23802.0
2016-04-07 09:40:00,96.64,96.91,96.51,96.89,15753.0,88.7263,88.9741,88.6069,88.9558,15753.0
2016-04-07 09:45:00,96.82,97.24,96.65,97.24,77151.0,88.8915,89.2771,88.7354,89.2771,77151.0
2016-04-07 09:50:00,97.17,97.33,96.98,97.3,63813.0,89.2129,89.3598,89.0384,89.3322,63813.0
2016-04-07 09:55:00,97.29,97.75,97.23,97.25,130647.0,89.323,89.7454,89.2679,89.2863,130647.0
2016-04-07 10:00:00,97.24,97.36,97.06,97.06,32691.0,89.2771,89.3873,89.1119,89.1119,32691.0
2016-04-07 10:05:00,97.17,97.45,97.12,97.25,31272.0,89.2129,89.4699,89.1669,89.2863,31272.0
2016-04-07 10:10:00,97.18,97.28,96.97,97.08,61335.0,89.222,89.3138,89.0292,89.1302,61335.0
2016-04-07 10:15:00,97.03,97.22,96.89,96.92,66792.0,89.0843,89.2588,88.9558,88.9833,66792.0
2016-04-07 10:20:00,96.83,97.03,96.83,96.92,132924.0,88.9007,89.0843,88.9007,88.9833,132924.0
2016-04-07 10:25:00,96.95,96.99,96.75,96.99,39285.0,89.0109,89.0476,88.8272,89.0476,39285.0
2016-04-07 10:30:00,96.92,97.14,96.92,97.02,18513.0,88.9833,89.1853,88.9833,89.0751,18513.0
2016-04-07 10:35:00,96.98,97.07,96.96,97.0,19905.0,89.0384,89.121,89.0201,89.0568,19905.0
2016-04-07 10:40:00,97.02,97.02,96.78,96.82,31782.0,89.0751,89.0751,88.8548,88.8915,31782.0
2016-04-07 10:45:00,96.82,97.13,96.74,97.1,17082.0,88.8915,89.1761,88.8181,89.1486,17082.0
2016-04-07 10:50:00,97.02,97.07,97.0,97.06,7260.0,89.0751,89.121,89.0568,89.1119,7260.0
2016-04-07 10:55:00,97.03,97.14,96.93,97.06,25482.0,89.0843,89.1853,88.9925,89.1119,25482.0
2016-04-07 11:00:00,97.06,97.09,96.88,96.88,43635.0,89.1119,89.1394,88.9466,88.9466,43635.0
2016-04-07 11:05:00,96.82,97.0,96.7,96.99,29820.0,88.8915,89.0568,88.7813,89.0476,29820.0
2016-04-07 11:10:00,97.08,97.12,97.07,97.08,3900.0,89.1302,89.1669,89.121,89.1302,3900.0
2016-04-07 11:15:00,97.08,97.13,97.0,97.06,22590.0,89.1302,89.1761,89.0568,89.1119,22590.0
2016-04-07 11:20:00,97.09,97.16,96.94,97.16,39300.0,89.1394,89.2037,89.0017,89.2037,39300.0
2016-04-07 11:25:00,97.08,97.08,97.0,97.06,5100.0,89.1302,89.1302,89.0568,89.1119,5100.0
2016-04-07 11:30:00,97.07,97.07,96.99,97.01,7500.0,89.121,89.121,89.0476,89.066,7500.0
2016-04-07 11:35:00,97.04,97.07,97.0,97.03,58755.0,89.0935,89.121,89.0568,89.0843,58755.0
2016-04-07 11:40:00,97.04,97.15,96.98,97.15,18171.0,89.0935,89.1945,89.0384,89.1945,18171.0
2016-04-07 11:45:00,97.15,97.22,97.11,97.21,12186.0,89.1945,89.2588,89.1578,89.2496,12186.0
2016-04-07 11:50:00,97.22,97.33,97.22,97.28,7500.0,89.2588,89.3598,89.2588,89.3138,7500.0
2016-04-07 11:55:00,97.29,97.34,97.24,97.29,22320.0,89.323,89.3689,89.2771,89.323,22320.0
2016-04-07 12:00:00,97.25,97.33,97.24,97.29,12165.0,89.2863,89.3598,89.2771,89.323,12165.0
2016-04-07 12:05:00,97.28,97.33,97.16,97.33,9516.0,89.3138,89.3598,89.2037,89.3598,9516.0
2016-04-07 12:10:00,97.33,97.35,97.27,97.33,13803.0,89.3598,89.3781,89.3047,89.3598,13803.0
2016-04-07 12:15:00,97.34,97.34,97.25,97.3,16350.0,89.3689,89.3689,89.2863,89.3322,16350.0
2016-04-07 12:20:00,97.32,97.36,97.25,97.33,33429.0,89.3506,89.3873,89.2863,89.3598,33429.0
2016-04-07 12:25:00,97.3,97.38,97.2,97.26,20841.0,89.3322,89.4057,89.2404,89.2955,20841.0
2016-04-07 12:30:00,97.24,97.35,97.23,97.29,23079.0,89.2771,89.3781,89.2679,89.323,23079.0
2016-04-07 12:35:00,97.33,97.38,97.23,97.38,28848.0,89.3598,89.4057,89.2679,89.4057,28848.0
2016-04-07 12:40:00,97.38,97.42,97.32,97.33,67410.0,89.4057,89.4424,89.3506,89.3598,67410.0
2016-04-07 12:45:00,97.33,97.39,97.26,97.39,12621.0,89.3598,89.4148,89.2955,89.4148,12621.0
2016-04-07 12:50:00,97.37,97.37,97.26,97.33,10173.0,89.3965,89.3965,89.2955,89.3598,10173.0
2016-04-07 12:55:00,97.33,97.41,97.33,97.34,32175.0,89.3598,89.4332,89.3598,89.3689,32175.0
2016-04-07 13:00:00,97.33,97.41,97.33,97.35,21957.0,89.3598,89.4332,89.3598,89.3781,21957.0
2016-04-07 13:05:00,97.37,97.42,97.35,97.41,31410.0,89.3965,89.4424,89.3781,89.4332,31410.0
2016-04-07 13:10:00,97.4,97.45,97.4,97.44,6921.0,89.424,89.4699,89.424,89.4607,6921.0
2016-04-07 13:15:00,97.39,97.47,97.36,97.47,35775.0,89.4148,89.4883,89.3873,89.4883,35775.0
2016-04-07 13:20:00,97.47,97.56,97.47,97.49,20025.0,89.4883,89.5709,89.4883,89.5067,20025.0
2016-04-07 13:25:00,97.5,97.5,97.43,97.48,14100.0,89.5158,89.5158,89.4516,89.4975,14100.0
2016-04-07 13:30:00,97.52,97.54,97.4,97.44,69006.0,89.5342,89.5526,89.424,89.4607,69006.0
2016-04-07 13:35:00,97.47,97.52,97.4,97.52,82350.0,89.4883,89.5342,89.424,89.5342,82350.0
2016-04-07 13:40:00,97.48,97.53,97.43,97.48,10050.0,89.4975,89.5434,89.4516,89.4975,10050.0
2016-04-07 13:45:00,97.43,97.57,97.43,97.55,23154.0,89.4516,89.5801,89.4516,89.5617,23154.0
2016-04-07 13:50:00,97.55,97.56,97.38,97.4,51204.0,89.5617,89.5709,89.4057,89.424,51204.0
2016-04-07 13:55:00,97.43,97.51,97.43,97.47,77934.0,89.4516,89.525,89.4516,89.4883,77934.0
2016-04-07 14:00:00,97.45,97.5,97.45,97.49,97161.0,89.4699,89.5158,89.4699,89.5067,97161.0
2016-04-07 14:05:00,97.48,97.51,97.45,97.49,58299.0,89.4975,89.525,89.4699,89.5067,58299.0
2016-04-07 14:10:00,97.48,97.53,97.47,97.49,37452.0,89.4975,89.5434,89.4883,89.5067,37452.0
2016-04-07 14:15:00,97.47,97.51,97.46,97.5,42039.0,89.4883,89.525,89.4791,89.5158,42039.0
2016-04-07 14:20:00,97.5,97.51,97.31,97.36,60795.0,89.5158,89.525,89.3414,89.3873,60795.0
2016-04-07 14:25:00,97.36,97.43,97.26,97.4,24459.0,89.3873,89.4516,89.2955,89.424,24459.0
2016-04-07 14:30:00,97.4,97.42,97.32,97.41,36627.0,89.424,89.4424,89.3506,89.4332,36627.0
2016-04-07 14:35:00,97.4,97.54,97.34,97.45,39318.0,89.424,89.5526,89.3689,89.4699,39318.0
2016-04-07 14:40:00,97.45,97.47,97.33,97.43,24246.0,89.4699,89.4883,89.3598,89.4516,24246.0
2016-04-07 14:45:00,97.44,97.49,97.39,97.46,29613.0,89.4607,89.5067,89.4148,89.4791,29613.0
2016-04-07 14:50:00,97.46,97.46,97.38,97.41,84444.0,89.4791,89.4791,89.4057,89.4332,84444.0
2016-04-07 14:55:00,97.4,97.4,97.24,97.34,87288.0,89.424,89.424,89.2771,89.3689,87288.0
2016-04-07 15:00:00,97.34,97.38,97.3,97.38,18903.0,89.3689,89.4057,89.3322,89.4057,18903.0
2016-04-07 15:05:00,97.38,97.53,97.36,97.49,36825.0,89.4057,89.5434,89.3873,89.5067,36825.0
2016-04-07 15:10:00,97.49,97.53,97.44,97.51,17259.0,89.5067,89.5434,89.4607,89.525,17259.0
2016-04-07 15:15:00,97.55,97.61,97.5,97.6,37851.0,89.5617,89.6168,89.5158,89.6076,37851.0
2016-04-07 15:20:00,97.59,97.67,97.58,97.65,62289.0,89.5985,89.6719,89.5893,89.6535,62289.0
2016-04-07 15:25:00,97.61,97.65,97.57,97.61,28872.0,89.6168,89.6535,89.5801,89.6168,28872.0
2016-04-07 15:30:00,97.62,97.7,97.6,97.65,47799.0,89.626,89.6995,89.6076,89.6535,47799.0
2016-04-07 15:35:00,97.61,97.65,97.57,97.6,57240.0,89.6168,89.6535,89.5801,89.6076,57240.0
2016-04-07 15:40:00,97.59,97.6,97.44,97.48,39585.0,89.5985,89.6076,89.4607,89.4975,39585.0
2016-04-07 15:45:00,97.49,97.62,97.48,97.56,42186.0,89.5067,89.626,89.4975,89.5709,42186.0
2016-04-07 15:50:00,97.56,97.56,97.4,97.44,46134.0,89.5709,89.5709,89.424,89.4607,46134.0
2016-04-07 15:55:00,97.46,97.63,97.4,97.56,81639.0,89.4791,89.6352,89.424,89.5709,81639.0
2016-04-08 09:30:00,98.13,98.24,98.1,98.21,27999.0,90.0942,90.1952,90.0667,90.1677,27999.0
2016-04-08 09:35:00,98.3,98.33,98.1,98.32,16332.0,90.2503,90.2779,90.0667,90.2687,16332.0
2016-04-08 09:40:00,98.33,98.52,98.0,98.32,26943.0,90.2779,90.4523,89.9749,90.2687,26943.0
2016-04-08 09:45:00,98.37,98.62,98.27,98.44,15981.0,90.3146,90.5441,90.2228,90.3789,15981.0
2016-04-08 09:50:00,98.36,98.63,98.36,98.56,11511.0,90.3054,90.5533,90.3054,90.489,11511.0
2016-04-08 09:55:00,98.53,98.6,98.37,98.48,8100.0,90.4615,90.5258,90.3146,90.4156,8100.0
2016-04-08 10:00:00,98.54,98.62,98.36,98.43,8835.0,90.4707,90.5441,90.3054,90.3697,8835.0
2016-04-08 10:05:00,98.49,98.52,98.43,98.48,10272.0,90.4248,90.4523,90.3697,90.4156,10272.0
2016-04-08 10:10:00,98.52,98.71,98.45,98.57,28272.0,90.4523,90.6267,90.388,90.4982,28272.0
2016-04-08 10:15:00,98.66,98.7,98.47,98.62,42156.0,90.5808,90.6176,90.4064,90.5441,42156.0
2016-04-08 10:20:00,98.56,98.67,98.48,98.55,26367.0,90.489,90.59,90.4156,90.4798,26367.0
2016-04-08 10:25:00,98.53,98.64,98.52,98.58,24150.0,90.4615,90.5625,90.4523,90.5074,24150.0
2016-04-08 10:30:00,98.57,98.62,98.52,98.58,30222.0,90.4982,90.5441,90.4523,90.5074,30222.0
2016-04-08 10:35:00,98.57,98.6,98.53,98.56,34380.0,90.4982,90.5258,90.4615,90.489,34380.0
2016-04-08 10:40:00,98.55,98.61,98.55,98.59,15900.0,90.4798,90.5349,90.4798,90.5166,15900.0
2016-04-08 10:45:00,98.6,98.72,98.58,98.64,45006.0,90.5258,90.6359,90.5074,90.5625,45006.0
2016-04-08 10:50:00,98.66,98.72,98.6,98.62,19686.0,90.5808,90.6359,90.5258,90.5441,19686.0
2016-04-08 10:55:00,98.66,98.72,98.58,98.58,19161.0,90.5808,90.6359,90.5074,90.5074,19161.0
2016-04-08 11:00:00,98.63,98.72,98.62,98.72,94416.0,90.5533,90.6359,90.5441,90.6359,94416.0
2016-04-08 11:05:00,98.7,98.87,98.7,98.85,26964.0,90.6176,90.7736,90.6176,90.7553,26964.0
2016-04-08 11:10:00,98.79,98.9,98.65,98.67,24429.0,90.7002,90.8012,90.5717,90.59,24429.0
2016-04-08 11:15:00,98.68,98.74,98.65,98.67,50253.0,90.5992,90.6543,90.5717,90.59,50253.0
2016-04-08 11:20:00,98.75,98.75,98.64,98.65,31110.0,90.6635,90.6635,90.5625,90.5717,31110.0
2016-04-08 11:25:00,98.66,98.77,98.64,98.68,26031.0,90.5808,90.6818,90.5625,90.5992,26031.0
2016-04-08 11:30:00,98.74,98.74,98.61,98.61,57006.0,90.6543,90.6543,90.5349,90.5349,57006.0
2016-04-08 11:35:00,98.63,98.67,98.54,98.54,120003.0,90.5533,90.59,90.4707,90.4707,120003.0
2016-04-08 11:40:00,98.46,98.54,98.23,98.24,41445.0,90.3972,90.4707,90.1861,90.1952,41445.0
2016-04-08 11:45:00,98.23,98.37,98.19,98.33,50100.0,90.1861,90.3146,90.1493,90.2779,50100.0
2016-04-08 11:50:00,98.38,98.42,98.27,98.42,25200.0,90.3238,90.3605,90.2228,90.3605,25200.0
2016-04-08 11:55:00,98.43,98.52,98.41,98.5,21072.0,90.3697,90.4523,90.3513,90.4339,21072.0
2016-04-08 12:00:00,98.5,98.52,98.43,98.44,55053.0,90.4339,90.4523,90.3697,90.3789,55053.0
2016-04-08 12:05:00,98.45,98.5,98.44,98.48,26916.0,90.388,90.4339,90.3789,90.4156,26916.0
2016-04-08 12:10:00,98.5,98.52,98.47,98.51,15900.0,90.4339,90.4523,90.4064,90.4431,15900.0
2016-04-08 12:15:00,98.49,98.55,98.49,98.53,28866.0,90.4248,90.4798,90.4248,90.4615,28866.0
2016-04-08 12:20:00,98.51,98.58,98.47,98.53,36669.0,90.4431,90.5074,90.4064,90.4615,36669.0
2016-04-08 12:25:00,98.53,98.55,98.46,98.5,40842.0,90.4615,90.4798,90.3972,90.4339,40842.0
2016-04-08 12:30:00,98.5,98.55,98.41,98.49,69516.0,90.4339,90.4798,90.3513,90.4248,69516.0
2016-04-08 12:35:00,98.51,98.53,98.4,98.45,11406.0,90.4431,90.4615,90.3421,90.388,11406.0
2016-04-08 12:40:00,98.41,98.45,98.34,98.34,3030.0,90.3513,90.388,90.287,90.287,3030.0
2016-04-08 12:45:00,98.35,98.46,98.34,98.46,15417.0,90.2962,90.3972,90.287,90.3972,15417.0
2016-04-08 12:50:00,98.46,98.48,98.44,98.48,4449.0,90.3972,90.4156,90.3789,90.4156,4449.0
2016-04-08 12:55:00,98.46,98.46,98.33,98.39,21705.0,90.3972,90.3972,90.2779,90.333,21705.0
2016-04-08 13:00:00,98.41,98.46,98.38,98.41,36651.0,90.3513,90.3972,90.3238,90.3513,36651.0
2016-04-08 13:05:00,98.43,98.48,98.41,98.44,36474.0,90.3697,90.4156,90.3513,90.3789,36474.0
2016-04-08 13:10:00,98.44,98.46,98.38,98.46,36840.0,90.3789,90.3972,90.3238,90.3972,36840.0
2016-04-08 13:15:00,98.47,98.47,98.42,98.42,13848.0,90.4064,90.4064,90.3605,90.3605,13848.0
2016-04-08 13:20:00,98.44,98.52,98.44,98.5,17271.0,90.3789,90.4523,90.3789,90.4339,17271.0
2016-04-08 13:25:00,98.48,98.54,98.48,98.54,16464.0,90.4156,90.4707,90.4156,90.4707,16464.0
2016-04-08 13:30:00,98.54,98.69,98.52,98.69,28167.0,90.4707,90.6084,90.4523,90.6084,28167.0
2016-04-08 13:35:00,98.66,98.69,98.56,98.6,24534.0,90.5808,90.6084,90.489,90.5258,24534.0
2016-04-08 13:40:00,98.57,98.67,98.57,98.67,17148.0,90.4982,90.59,90.4982,90.59,17148.0
2016-04-08 13:45:00,98.66,98.67,98.57,98.65,9600.0,90.5808,90.59,90.4982,90.5717,9600.0
2016-04-08 13:50:00,98.58,98.69,98.57,98.68,7500.0,90.5074,90.6084,90.4982,90.5992,7500.0
2016-04-08 13:55:00,98.72,98.72,98.66,98.69,15054.0,90.6359,90.6359,90.5808,90.6084,15054.0
2016-04-08 14:00:00,98.7,98.76,98.68,98.73,42957.0,90.6176,90.6727,90.5992,90.6451,42957.0
2016-04-08 14:05:00,98.7,98.76,98.7,98.72,8439.0,90.6176,90.6727,90.6176,90.6359,8439.0
2016-04-08 14:10:00,98.76,98.9,98.74,98.9,15876.0,90.6727,90.8012,90.6543,90.8012,15876.0
2016-04-08 14:15:00,98.89,98.98,98.89,98.98,22941.0,90.792,90.8746,90.792,90.8746,22941.0
2016-04-08 14:20:00,98.99,99.05,98.95,98.99,20997.0,90.8838,90.9389,90.8471,90.8838,20997.0
2016-04-08 14:25:00,98.95,99.02,98.95,98.98,12360.0,90.8471,90.9114,90.8471,90.8746,12360.0
2016-04-08 14:30:00,98.98,99.0,98.82,98.85,37869.0,90.8746,90.893,90.7277,90.7553,37869.0
2016-04-08 14:35:00,98.87,98.87,98.77,98.77,11100.0,90.7736,90.7736,90.6818,90.6818,11100.0
2016-04-08 14:40:00,98.73,98.73,98.64,98.67,33801.0,90.6451,90.6451,90.5625,90.59,33801.0
2016-04-08 14:45:00,98.67,98.67,98.57,98.57,17046.0,90.59,90.59,90.4982,90.4982,17046.0
2016-04-08 14:50:00,98.56,98.56,98.34,98.36,15651.0,90.489,90.489,90.287,90.3054,15651.0
2016-04-08 14:55:00,98.35,98.53,98.33,98.53,35037.0,90.2962,90.4615,90.2779,90.4615,35037.0
2016-04-08 15:00:00,98.53,98.64,98.53,98.64,21471.0,90.4615,90.5625,90.4615,90.5625,21471.0
2016-04-08 15:05:00,98.6,98.62,98.49,98.53,9900.0,90.5258,90.5441,90.4248,90.4615,9900.0
2016-04-08 15:10:00,98.51,98.64,98.49,98.64,45495.0,90.4431,90.5625,90.4248,90.5625,45495.0
2016-04-08 15:15:00,98.65,98.73,98.63,98.68,25761.0,90.5717,90.6451,90.5533,90.5992,25761.0
2016-04-08 15:20:00,98.68,98.75,98.67,98.72,23946.0,90.5992,90.6635,90.59,90.6359,23946.0
2016-04-08 15:25:00,98.73,98.74,98.68,98.71,30927.0,90.6451,90.6543,90.5992,90.6267,30927.0
2016-04-08 15:30:00,98.68,98.78,98.68,98.72,120843.0,90.5992,90.691,90.5992,90.6359,120843.0
2016-04-08 15:35:00,98.71,98.84,98.67,98.81,43263.0,90.6267,90.7461,90.59,90.7186,43263.0
2016-04-08 15:40:00,98.82,98.86,98.77,98.86,37140.0,90.7277,90.7645,90.6818,90.7645,37140.0
2016-04-08 15:45:00,98.84,99.02,98.84,98.99,62505.0,90.7461,90.9114,90.7461,90.8838,62505.0
2016-04-08 15:50:00,98.98,99.01,98.85,98.91,63888.0,90.8746,90.9022,90.7553,90.8104,63888.0
2016-04-08 15:55:00,98.91,99.08,98.91,99.01,146892.0,90.8104,90.9664,90.8104,90.9022,146892.0
2016-04-11 09:30:00,98.98,99.24,98.88,99.18,36444.0,90.8746,91.1133,90.7828,91.0583,36444.0
2016-04-11 09:35:00,99.24,99.37,99.09,99.26,83844.0,91.1133,91.2327,90.9756,91.1317,83844.0
2016-04-11 09:40:00,99.27,99.48,99.22,99.38,56190.0,91.1409,91.3337,91.095,91.2419,56190.0
2016-04-11 09:45:00,99.34,99.54,99.27,99.5,14253.0,91.2052,91.3888,91.1409,91.3521,14253.0
2016-04-11 09:50:00,99.45,99.49,99.32,99.48,12300.0,91.3061,91.3429,91.1868,91.3337,12300.0
2016-04-11 09:55:00,99.43,99.48,99.4,99.46,13872.0,91.2878,91.3337,91.2602,91.3153,13872.0
2016-04-11 10:00:00,99.46,99.58,99.35,99.42,16743.0,91.3153,91.4255,91.2143,91.2786,16743.0
2016-04-11 10:05:00,99.42,99.44,99.32,99.36,15669.0,91.2786,91.297,91.1868,91.2235,15669.0
2016-04-11 10:10:00,99.38,99.48,99.33,99.42,27897.0,91.2419,91.3337,91.196,91.2786,27897.0
2016-04-11 10:15:00,99.35,99.42,99.31,99.37,9792.0,91.2143,91.2786,91.1776,91.2327,9792.0
2016-04-11 10:20:00,99.29,99.51,99.28,99.5,17703.0,91.1593,91.3612,91.1501,91.3521,17703.0
2016-04-11 10:25:00,99.52,99.52,99.22,99.35,21600.0,91.3704,91.3704,91.095,91.2143,21600.0
2016-04-11 10:30:00,99.45,99.45,99.22,99.26,38028.0,91.3061,91.3061,91.095,91.1317,38028.0
2016-04-11 10:35:00,99.22,99.32,99.18,99.19,22080.0,91.095,91.1868,91.0583,91.0674,22080.0
2016-04-11 10:40:00,99.17,99.32,98.95,99.12,67740.0,91.0491,91.1868,90.8471,91.0032,67740.0
2016-04-11 10:45:00,99.03,99.07,98.89,98.95,20013.0,90.9205,90.9573,90.792,90.8471,20013.0
2016-04-11 10:50:00,99.0,99.02,98.75,98.79,16665.0,90.893,90.9114,90.6635,90.7002,16665.0
2016-04-11 10:55:00,98.78,98.81,98.62,98.62,21972.0,90.691,90.7186,90.5441,90.5441,21972.0
2016-04-11 11:00:00,98.64,98.73,98.36,98.65,83040.0,90.5625,90.6451,90.3054,90.5717,83040.0
2016-04-11 11:05:00,98.67,98.89,98.58,98.78,32430.0,90.59,90.792,90.5074,90.691,32430.0
2016-04-11 11:10:00,98.78,98.83,98.64,98.71,38409.0,90.691,90.7369,90.5625,90.6267,38409.0
2016-04-11 11:15:00,98.7,98.85,98.66,98.76,29793.0,90.6176,90.7553,90.5808,90.6727,29793.0
2016-04-11 11:20:00,98.73,98.85,98.61,98.69,26073.0,90.6451,90.7553,90.5349,90.6084,26073.0
2016-04-11 11:25:00,98.69,98.83,98.65,98.83,6288.0,90.6084,90.7369,90.5717,90.7369,6288.0
2016-04-11 11:30:00,98.76,98.76,98.41,98.42,14874.0,90.6727,90.6727,90.3513,90.3605,14874.0
2016-04-11 11:35:00,98.46,98.56,98.44,98.46,8826.0,90.3972,90.489,90.3789,90.3972,8826.0
2016-04-11 11:40:00,98.43,98.43,98.16,98.16,10944.0,90.3697,90.3697,90.1218,90.1218,10944.0
2016-04-11 11:45:00,98.25,98.41,98.15,98.41,12837.0,90.2044,90.3513,90.1126,90.3513,12837.0
2016-04-11 11:50:00,98.39,98.61,98.37,98.44,11670.0,90.333,90.5349,90.3146,90.3789,11670.0
2016-04-11 11:55:00,98.48,98.6,98.42,98.6,8100.0,90.4156,90.5258,90.3605,90.5258,8100.0
2016-04-11 12:00:00,98.59,98.69,98.5,98.6,16800.0,90.5166,90.6084,90.4339,90.5258,16800.0
2016-04-11 12:05:00,98.6,98.69,98.57,98.62,13695.0,90.5258,90.6084,90.4982,90.5441,13695.0
2016-04-11 12:10:00,98.69,98.69,98.61,98.65,11700.0,90.6084,90.6084,90.5349,90.5717,11700.0
2016-04-11 12:15:00,98.65,98.77,98.63,98.67,34146.0,90.5717,90.6818,90.5533,90.59,34146.0
2016-04-11 12:20:00,98.68,98.68,98.59,98.6,16662.0,90.5992,90.5992,90.5166,90.5258,16662.0
2016-04-11 12:25:00,98.59,98.61,98.57,98.61,14055.0,90.5166,90.5349,90.4982,90.5349,14055.0
2016-04-11 12:30:00,98.58,98.58,98.41,98.42,8823.0,90.5074,90.5074,90.3513,90.3605,8823.0
2016-04-11 12:35:00,98.44,98.47,98.38,98.39,10416.0,90.3789,90.4064,90.3238,90.333,10416.0
2016-04-11 12:40:00,98.39,98.56,98.36,98.55,9750.0,90.333,90.489,90.3054,90.4798,9750.0
2016-04-11 12:45:00,98.57,98.85,98.56,98.83,9600.0,90.4982,90.7553,90.489,90.7369,9600.0
2016-04-11 12:50:00,98.83,98.9,98.78,98.9,4290.0,90.7369,90.8012,90.691,90.8012,4290.0
2016-04-11 12:55:00,98.84,98.84,98.67,98.67,2700.0,90.7461,90.7461,90.59,90.59,2700.0
2016-04-11 13:00:00,98.72,98.74,98.57,98.61,24117.0,90.6359,90.6543,90.4982,90.5349,24117.0
2016-04-11 13:05:00,98.62,98.73,98.6,98.66,23280.0,90.5441,90.6451,90.5258,90.5808,23280.0
2016-04-11 13:10:00,98.74,98.88,98.73,98.79,7200.0,90.6543,90.7828,90.6451,90.7002,7200.0
2016-04-11 13:15:00,98.7,98.74,98.66,98.71,7944.0,90.6176,90.6543,90.5808,90.6267,7944.0
2016-04-11 13:20:00,98.74,98.74,98.63,98.73,19662.0,90.6543,90.6543,90.5533,90.6451,19662.0
2016-04-11 13:25:00,98.72,98.72,98.6,98.64,7236.0,90.6359,90.6359,90.5258,90.5625,7236.0
2016-04-11 13:30:00,98.64,98.66,98.53,98.53,4500.0,90.5625,90.5808,90.4615,90.4615,4500.0
2016-04-11 13:35:00,98.53,98.69,98.43,98.51,13782.0,90.4615,90.6084,90.3697,90.4431,13782.0
2016-04-11 13:40:00,98.38,98.42,98.33,98.35,4566.0,90.3238,90.3605,90.2779,90.2962,4566.0
2016-04-11 13:45:00,98.35,98.45,98.33,98.45,13134.0,90.2962,90.388,90.2779,90.388,13134.0
2016-04-11 13:50:00,98.46,98.5,98.32,98.32,8103.0,90.3972,90.4339,90.2687,90.2687,8103.0
2016-04-11 13:55:00,98.41,98.45,98.37,98.45,23784.0,90.3513,90.388,90.3146,90.388,23784.0
2016-04-11 14:00:00,98.45,98.55,98.35,98.35,10275.0,90.388,90.4798,90.2962,90.2962,10275.0
2016-04-11 14:05:00,98.35,98.41,98.34,98.39,12882.0,90.2962,90.3513,90.287,90.333,12882.0
2016-04-11 14:10:00,98.37,98.43,98.24,98.24,12012.0,90.3146,90.3697,90.1952,90.1952,12012.0
2016-04-11 14:15:00,98.21,98.34,98.18,98.34,16866.0,90.1677,90.287,90.1401,90.287,16866.0
2016-04-11 14:20:00,98.35,98.38,98.21,98.21,11181.0,90.2962,90.3238,90.1677,90.1677,11181.0
2016-04-11 14:25:00,98.18,98.36,98.18,98.23,14862.0,90.1401,90.3054,90.1401,90.1861,14862.0
2016-04-11 14:30:00,98.22,98.25,98.13,98.17,14685.0,90.1769,90.2044,90.0942,90.131,14685.0
2016-04-11 14:35:00,98.15,98.24,98.03,98.24,33165.0,90.1126,90.1952,90.0024,90.1952,33165.0
2016-04-11 14:40:00,98.23,98.27,98.19,98.23,14076.0,90.1861,90.2228,90.1493,90.1861,14076.0
2016-04-11 14:45:00,98.19,98.28,98.12,98.18,27729.0,90.1493,90.232,90.0851,90.1401,27729.0
2016-04-11 14:50:00,98.17,98.28,98.07,98.28,18600.0,90.131,90.232,90.0392,90.232,18600.0
2016-04-11 14:55:00,98.28,98.28,98.13,98.16,9042.0,90.232,90.232,90.0942,90.1218,9042.0
2016-04-11 15:00:00,98.18,98.23,98.1,98.18,31674.0,90.1401,90.1861,90.0667,90.1401,31674.0
2016-04-11 15:05:00,98.16,98.23,98.12,98.23,25833.0,90.1218,90.1861,90.0851,90.1861,25833.0
2016-04-11 15:10:00,98.22,98.22,98.16,98.17,14253.0,90.1769,90.1769,90.1218,90.131,14253.0
2016-04-11 15:15:00,98.17,98.2,98.14,98.14,15906.0,90.131,90.1585,90.1034,90.1034,15906.0
2016-04-11 15:20:00,98.17,98.2,98.15,98.2,18426.0,90.131,90.1585,90.1126,90.1585,18426.0
2016-04-11 15:25:00,98.21,98.26,98.13,98.17,18792.0,90.1677,90.2136,90.0942,90.131,18792.0
2016-04-11 15:30:00,98.16,98.21,98.03,98.03,23526.0,90.1218,90.1677,90.0024,90.0024,23526.0
2016-04-11 15:35:00,98.02,98.17,98.02,98.04,15102.0,89.9932,90.131,89.9932,90.0116,15102.0
2016-04-11 15:40:00,98.06,98.21,98.03,98.17,45840.0,90.03,90.1677,90.0024,90.131,45840.0
2016-04-11 15:45:00,98.16,98.22,98.13,98.17,38538.0,90.1218,90.1769,90.0942,90.131,38538.0
2016-04-11 15:50:00,98.18,98.32,98.18,98.28,70224.0,90.1401,90.2687,90.1401,90.232,70224.0
2016-04-11 15:55:00,98.3,98.35,98.21,98.23,166635.0,90.2503,90.2962,90.1677,90.1861,166635.0
2016-04-12 09:30:00,98.17,98.59,98.17,98.4,28089.0,90.131,90.5166,90.131,90.3421,28089.0
2016-04-12 09:35:00,98.63,98.63,98.43,98.43,17403.0,90.5533,90.5533,90.3697,90.3697,17403.0
2016-04-12 09:40:00,98.33,98.47,98.26,98.47,16185.0,90.2779,90.4064,90.2136,90.4064,16185.0
2016-04-12 09:45:00,98.54,98.74,98.45,98.74,32511.0,90.4707,90.6543,90.388,90.6543,32511.0
2016-04-12 09:50:00,98.67,98.7,98.29,98.35,13500.0,90.59,90.6176,90.2411,90.2962,13500.0
2016-04-12 09:55:00,98.37,98.66,98.28,98.66,23145.0,90.3146,90.5808,90.232,90.5808,23145.0
2016-04-12 10:00:00,98.58,98.66,98.41,98.41,16785.0,90.5074,90.5808,90.3513,90.3513,16785.0
2016-04-12 10:05:00,98.48,98.49,98.22,98.27,9837.0,90.4156,90.4248,90.1769,90.2228,9837.0
2016-04-12 10:10:00,98.21,98.24,98.09,98.23,39360.0,90.1677,90.1952,90.0575,90.1861,39360.0
2016-04-12 10:15:00,98.13,98.47,98.13,98.45,46359.0,90.0942,90.4064,90.0942,90.388,46359.0
2016-04-12 10:20:00,98.51,98.51,98.24,98.27,11196.0,90.4431,90.4431,90.1952,90.2228,11196.0
2016-04-12 10:25:00,98.26,98.46,98.26,98.41,9900.0,90.2136,90.3972,90.2136,90.3513,9900.0
2016-04-12 10:30:00,98.41,98.77,98.41,98.59,17049.0,90.3513,90.6818,90.3513,90.5166,17049.0
2016-04-12 10:35:00,98.56,98.85,98.52,98.65,24000.0,90.489,90.7553,90.4523,90.5717,24000.0
2016-04-12 10:40:00,98.56,98.74,98.4,98.54,24726.0,90.489,90.6543,90.3421,90.4707,24726.0
2016-04-12 10:45:00,98.53,98.68,98.48,98.66,24540.0,90.4615,90.5992,90.4156,90.5808,24540.0
2016-04-12 10:50:00,98.67,99.26,98.6,99.12,38892.0,90.59,91.1317,90.5258,91.0032,38892.0
2016-04-12 10:55:00,99.12,99.44,99.09,99.37,16314.0,91.0032,91.297,90.9756,91.2327,16314.0
2016-04-12 11:00:00,99.43,99.53,98.89,98.98,22995.0,91.2878,91.3796,90.792,90.8746,22995.0
2016-04-12 11:05:00,98.95,99.3,98.89,99.3,12000.0,90.8471,91.1684,90.792,91.1684,12000.0
2016-04-12 11:10:00,99.31,99.32,99.04,99.27,34308.0,91.1776,91.1868,90.9297,91.1409,34308.0
2016-04-12 11:15:00,99.21,99.27,99.08,99.24,13800.0,91.0858,91.1409,90.9664,91.1133,13800.0
2016-04-12 11:20:00,99.17,99.26,99.17,99.26,5277.0,91.0491,91.1317,91.0491,91.1317,5277.0
2016-04-12 11:25:00,99.33,99.38,99.25,99.36,10350.0,91.196,91.2419,91.1225,91.2235,10350.0
2016-04-12 11:30:00,99.31,99.38,99.15,99.24,41229.0,91.1776,91.2419,91.0307,91.1133,41229.0
2016-04-12 11:35:00,99.25,99.42,99.25,99.37,6375.0,91.1225,91.2786,91.1225,91.2327,6375.0
2016-04-12 11:40:00,99.3,99.36,99.27,99.28,20397.0,91.1684,91.2235,91.1409,91.1501,20397.0
2016-04-12 11:45:00,99.27,99.4,99.21,99.27,26226.0,91.1409,91.2602,91.0858,91.1409,26226.0
2016-04-12 11:50:00,99.28,99.44,99.25,99.38,14400.0,91.1501,91.297,91.1225,91.2419,14400.0
2016-04-12 11:55:00,99.38,99.44,99.28,99.33,22785.0,91.2419,91.297,91.1501,91.196,22785.0
2016-04-12 12:00:00,99.42,99.42,99.24,99.28,18981.0,91.2786,91.2786,91.1133,91.1501,18981.0
2016-04-12 12:05:00,99.27,99.3,99.06,99.1,16965.0,91.1409,91.1684,90.9481,90.9848,16965.0
2016-04-12 12:10:00,99.1,99.21,99.1,99.13,9900.0,90.9848,91.0858,90.9848,91.0124,9900.0
2016-04-12 12:15:00,99.16,99.32,99.14,99.3,23301.0,91.0399,91.1868,91.0215,91.1684,23301.0
2016-04-12 12:20:00,99.21,99.38,99.2,99.35,6600.0,91.0858,91.2419,91.0766,91.2143,6600.0
2016-04-12 12:25:00,99.29,99.39,99.29,99.32,11688.0,91.1593,91.2511,91.1593,91.1868,11688.0
2016-04-12 12:30:00,99.3,99.44,99.27,99.3,13560.0,91.1684,91.297,91.1409,91.1684,13560.0
2016-04-12 12:35:00,99.23,99.31,99.2,99.2,8700.0,91.1042,91.1776,91.0766,91.0766,8700.0
2016-04-12 12:40:00,99.2,99.26,99.14,99.16,24420.0,91.0766,91.1317,91.0215,91.0399,24420.0
2016-04-12 12:45:00,99.17,99.34,99.17,99.34,17787.0,91.0491,91.2052,91.0491,91.2052,17787.0
2016-04-12 12:50:00,99.2,99.34,99.2,99.32,7083.0,91.0766,91.2052,91.0766,91.1868,7083.0
2016-04-12 12:55:00,99.3,99.32,99.26,99.26,1500.0,91.1684,91.1868,91.1317,91.1317,1500.0
2016-04-12 13:00:00,99.29,99.43,99.26,99.43,8250.0,91.1593,91.2878,91.1317,91.2878,8250.0
2016-04-12 13:05:00,99.33,99.33,99.13,99.13,13323.0,91.196,91.196,91.0124,91.0124,13323.0
2016-04-12 13:10:00,99.11,99.13,98.92,98.92,20760.0,90.994,91.0124,90.8195,90.8195,20760.0
2016-04-12 13:15:00,98.99,99.08,98.95,99.07,33168.0,90.8838,90.9664,90.8471,90.9573,33168.0
2016-04-12 13:20:00,99.19,99.37,99.14,99.36,10800.0,91.0674,91.2327,91.0215,91.2235,10800.0
2016-04-12 13:25:00,99.3,99.37,99.23,99.24,7800.0,91.1684,91.2327,91.1042,91.1133,7800.0
2016-04-12 13:30:00,99.25,99.36,99.23,99.28,7350.0,91.1225,91.2235,91.1042,91.1501,7350.0
2016-04-12 13:35:00,99.21,99.26,99.13,99.22,11700.0,91.0858,91.1317,91.0124,91.095,11700.0
2016-04-12 13:40:00,99.17,99.17,99.14,99.17,3900.0,91.0491,91.0491,91.0215,91.0491,3900.0
2016-04-12 13:45:00,99.16,99.27,99.16,99.23,12600.0,91.0399,91.1409,91.0399,91.1042,12600.0
2016-04-12 13:50:00,99.2,99.2,99.09,99.09,4917.0,91.0766,91.0766,90.9756,90.9756,4917.0
2016-04-12 13:55:00,99.07,99.29,99.07,99.24,8730.0,90.9573,91.1593,90.9573,91.1133,8730.0
2016-04-12 14:00:00,99.22,99.36,99.15,99.36,7935.0,91.095,91.2235,91.0307,91.2235,7935.0
2016-04-12 14:05:00,99.28,99.28,99.13,99.26,22185.0,91.1501,91.1501,91.0124,91.1317,22185.0
2016-04-12 14:10:00,99.28,99.34,99.23,99.23,8040.0,91.1501,91.2052,91.1042,91.1042,8040.0
2016-04-12 14:15:00,99.29,99.29,99.19,99.19,3600.0,91.1593,91.1593,91.0674,91.0674,3600.0
2016-04-12 14:20:00,99.22,99.36,99.19,99.33,39600.0,91.095,91.2235,91.0674,91.196,39600.0
2016-04-12 14:25:00,99.28,99.37,99.28,99.3,16047.0,91.1501,91.2327,91.1501,91.1684,16047.0
2016-04-12 14:30:00,99.33,99.37,99.29,99.37,8442.0,91.196,91.2327,91.1593,91.2327,8442.0
2016-04-12 14:35:00,99.37,99.37,99.32,99.37,4812.0,91.2327,91.2327,91.1868,91.2327,4812.0
2016-04-12 14:40:00,99.37,99.54,99.37,99.44,28164.0,91.2327,91.3888,91.2327,91.297,28164.0
2016-04-12 14:45:00,99.47,99.47,99.32,99.32,41850.0,91.3245,91.3245,91.1868,91.1868,41850.0
2016-04-12 14:50:00,99.41,99.44,99.33,99.34,13818.0,91.2694,91.297,91.196,91.2052,13818.0
2016-04-12 14:55:00,99.34,99.34,99.22,99.33,43800.0,91.2052,91.2052,91.095,91.196,43800.0
2016-04-12 15:00:00,99.3,99.49,99.29,99.37,151371.0,91.1684,91.3429,91.1593,91.2327,151371.0
2016-04-12 15:05:00,99.38,99.4,99.28,99.28,10209.0,91.2419,91.2602,91.1501,91.1501,10209.0
2016-04-12 15:10:00,99.31,99.42,99.26,99.27,23088.0,91.1776,91.2786,91.1317,91.1409,23088.0
2016-04-12 15:15:00,99.34,99.36,99.28,99.34,13812.0,91.2052,91.2235,91.1501,91.2052,13812.0
2016-04-12 15:20:00,99.34,99.34,99.13,99.22,9156.0,91.2052,91.2052,91.0124,91.095,9156.0
2016-04-12 15:25:00,99.21,99.24,99.09,99.13,24210.0,91.0858,91.1133,90.9756,91.0124,24210.0
2016-04-12 15:30:00,99.14,99.22,99.05,99.16,30150.0,91.0215,91.095,90.9389,91.0399,30150.0
2016-04-12 15:35:00,99.14,99.16,98.98,99.05,48054.0,91.0215,91.0399,90.8746,90.9389,48054.0
2016-04-12 15:40:00,99.04,99.19,99.04,99.1,37305.0,90.9297,91.0674,90.9297,90.9848,37305.0
2016-04-12 15:45:00,99.13,99.15,99.04,99.08,38124.0,91.0124,91.0307,90.9297,90.9664,38124.0
2016-04-12 15:50:00,99.07,99.23,99.05,99.2,40512.0,90.9573,91.1042,90.9389,91.0766,40512.0
2016-04-12 15:55:00,99.19,99.26,99.1,99.18,64620.0,91.0674,91.1317,90.9848,91.0583,64620.0
2016-04-13 09:30:00,99.52,99.66,99.37,99.66,18684.0,91.3704,91.499,91.2327,91.499,18684.0
2016-04-13 09:35:00,99.66,99.66,99.36,99.53,6300.0,91.499,91.499,91.2235,91.3796,6300.0
2016-04-13 09:40:00,99.53,99.53,99.38,99.4,7050.0,91.3796,91.3796,91.2419,91.2602,7050.0
2016-04-13 09:45:00,99.42,99.59,99.33,99.5,33729.0,91.2786,91.4347,91.196,91.3521,33729.0
2016-04-13 09:50:00,99.61,99.65,99.5,99.65,7200.0,91.453,91.4898,91.3521,91.4898,7200.0
2016-04-13 09:55:00,99.66,100.0,99.61,99.93,99486.0,91.499,91.8111,91.453,91.7468,99486.0
2016-04-13 10:00:00,99.97,99.98,99.83,99.88,28386.0,91.7836,91.7927,91.655,91.7009,28386.0
2016-04-13 10:05:00,99.87,99.87,99.31,99.55,36063.0,91.6918,91.6918,91.1776,91.398,36063.0
2016-04-13 10:10:00,99.57,99.75,99.57,99.58,20520.0,91.4163,91.5816,91.4163,91.4255,20520.0
2016-04-13 10:15:00,99.54,99.57,99.44,99.49,5106.0,91.3888,91.4163,91.297,91.3429,5106.0
2016-04-13 10:20:00,99.45,99.47,99.22,99.23,28134.0,91.3061,91.3245,91.095,91.1042,28134.0
2016-04-13 10:25:00,99.24,99.32,99.04,99.04,8727.0,91.1133,91.1868,90.9297,90.9297,8727.0
2016-04-13 10:30:00,99.12,99.21,99.02,99.08,31497.0,91.0032,91.0858,90.9114,90.9664,31497.0
2016-04-13 10:35:00,99.17,99.31,99.07,99.17,18750.0,91.0491,91.1776,90.9573,91.0491,18750.0
2016-04-13 10:40:00,99.22,99.22,99.1,99.1,34821.0,91.095,91.095,90.9848,90.9848,34821.0
2016-04-13 10:45:00,99.1,99.14,99.07,99.07,13053.0,90.9848,91.0215,90.9573,90.9573,13053.0
2016-04-13 10:50:00,99.04,99.26,99.04,99.26,26016.0,90.9297,91.1317,90.9297,91.1317,26016.0
2016-04-13 10:55:00,99.3,99.32,99.1,99.11,14700.0,91.1684,91.1868,90.9848,90.994,14700.0
2016-04-13 11:00:00,99.04,99.19,99.04,99.14,6300.0,90.9297,91.0674,90.9297,91.0215,6300.0
2016-04-13 11:05:00,99.14,99.2,99.12,99.13,4350.0,91.0215,91.0766,91.0032,91.0124,4350.0
2016-04-13 11:10:00,99.13,99.21,99.13,99.2,19803.0,91.0124,91.0858,91.0124,91.0766,19803.0
2016-04-13 11:15:00,99.15,99.17,98.98,99.06,26025.0,91.0307,91.0491,90.8746,90.9481,26025.0
2016-04-13 11:20:00,99.01,99.02,98.95,98.99,9600.0,90.9022,90.9114,90.8471,90.8838,9600.0
2016-04-13 11:25:00,99.05,99.16,99.02,99.08,9900.0,90.9389,91.0399,90.9114,90.9664,9900.0
2016-04-13 11:30:00,99.08,99.28,99.08,99.26,10806.0,90.9664,91.1501,90.9664,91.1317,10806.0
2016-04-13 11:35:00,99.29,99.31,99.24,99.26,7410.0,91.1593,91.1776,91.1133,91.1317,7410.0
2016-04-13 11:40:00,99.28,99.29,99.16,99.17,3900.0,91.1501,91.1593,91.0399,91.0491,3900.0
2016-04-13 11:45:00,99.2,99.2,99.08,99.2,10824.0,91.0766,91.0766,90.9664,91.0766,10824.0
2016-04-13 11:50:00,99.15,99.31,99.15,99.21,6150.0,91.0307,91.1776,91.0307,91.0858,6150.0
2016-04-13 11:55:00,99.18,99.25,99.16,99.2,6600.0,91.0583,91.1225,91.0399,91.0766,6600.0
2016-04-13 12:00:00,99.12,99.2,99.07,99.2,12900.0,91.0032,91.0766,90.9573,91.0766,12900.0
2016-04-13 12:05:00,99.1,99.21,99.1,99.21,4800.0,90.9848,91.0858,90.9848,91.0858,4800.0
2016-04-13 12:10:00,99.12,99.21,99.11,99.12,6600.0,91.0032,91.0858,90.994,91.0032,6600.0
2016-04-13 12:15:00,99.11,99.12,98.91,99.06,16482.0,90.994,91.0032,90.8104,90.9481,16482.0
2016-04-13 12:20:00,99.06,99.07,98.94,98.94,12192.0,90.9481,90.9573,90.8379,90.8379,12192.0
2016-04-13 12:25:00,99.02,99.22,98.98,99.22,7500.0,90.9114,91.095,90.8746,91.095,7500.0
2016-04-13 12:30:00,99.13,99.22,99.07,99.07,6315.0,91.0124,91.095,90.9573,90.9573,6315.0
2016-04-13 12:35:00,99.0,99.05,98.94,98.94,2700.0,90.893,90.9389,90.8379,90.8379,2700.0
2016-04-13 12:40:00,98.93,99.05,98.93,98.99,10941.0,90.8287,90.9389,90.8287,90.8838,10941.0
2016-04-13 12:45:00,98.93,99.03,98.93,98.98,23193.0,90.8287,90.9205,90.8287,90.8746,23193.0
2016-04-13 12:50:00,98.98,99.05,98.9,98.94,41040.0,90.8746,90.9389,90.8012,90.8379,41040.0
2016-04-13 12:55:00,98.95,99.0,98.88,98.92,12600.0,90.8471,90.893,90.7828,90.8195,12600.0
2016-04-13 13:00:00,98.98,99.0,98.91,98.91,9381.0,90.8746,90.893,90.8104,90.8104,9381.0
2016-04-13 13:05:00,98.91,98.91,98.79,98.85,16302.0,90.8104,90.8104,90.7002,90.7553,16302.0
2016-04-13 13:10:00,98.88,98.89,98.82,98.82,11946.0,90.7828,90.792,90.7277,90.7277,11946.0
2016-04-13 13:15:00,98.85,98.96,98.85,98.94,6600.0,90.7553,90.8563,90.7553,90.8379,6600.0
2016-04-13 13:20:00,98.9,98.95,98.87,98.95,16578.0,90.8012,90.8471,90.7736,90.8471,16578.0
2016-04-13 13:25:00,98.92,98.96,98.88,98.89,8400.0,90.8195,90.8563,90.7828,90.792,8400.0
2016-04-13 13:30:00,98.91,98.95,98.87,98.87,14994.0,90.8104,90.8471,90.7736,90.7736,14994.0
2016-04-13 13:35:00,98.88,99.11,98.86,98.98,65952.0,90.7828,90.994,90.7645,90.8746,65952.0
2016-04-13 13:40:00,99.06,99.08,98.97,98.97,23346.0,90.9481,90.9664,90.8655,90.8655,23346.0
2016-04-13 13:45:00,98.97,99.07,98.97,98.98,26319.0,90.8655,90.9573,90.8655,90.8746,26319.0
2016-04-13 13:50:00,99.0,99.03,98.96,98.98,39882.0,90.893,90.9205,90.8563,90.8746,39882.0
2016-04-13 13:55:00,98.98,99.11,98.97,99.0,89577.0,90.8746,90.994,90.8655,90.893,89577.0
2016-04-13 14:00:00,99.06,99.17,98.98,99.16,100776.0,90.9481,91.0491,90.8746,91.0399,100776.0
2016-04-13 14:05:00,99.16,99.74,99.16,99.73,66552.0,91.0399,91.5724,91.0399,91.5632,66552.0
2016-04-13 14:10:00,99.77,99.89,99.4,99.47,67077.0,91.5999,91.7101,91.2602,91.3245,67077.0
2016-04-13 14:15:00,99.51,99.51,99.31,99.46,15006.0,91.3612,91.3612,91.1776,91.3153,15006.0
2016-04-13 14:20:00,99.47,99.49,99.36,99.42,15978.0,91.3245,91.3429,91.2235,91.2786,15978.0
2016-04-13 14:25:00,99.42,99.42,99.33,99.37,39186.0,91.2786,91.2786,91.196,91.2327,39186.0
2016-04-13 14:30:00,99.37,99.52,99.37,99.47,26466.0,91.2327,91.3704,91.2327,91.3245,26466.0
2016-04-13 14:35:00,99.51,99.74,99.49,99.62,48135.0,91.3612,91.5724,91.3429,91.4622,48135.0
2016-04-13 14:40:00,99.54,99.66,99.38,99.58,48426.0,91.3888,91.499,91.2419,91.4255,48426.0
2016-04-13 14:45:00,99.57,99.65,99.46,99.46,36279.0,91.4163,91.4898,91.3153,91.3153,36279.0
2016-04-13 14:50:00,99.5,99.68,99.45,99.67,34089.0,91.3521,91.5173,91.3061,91.5081,34089.0
2016-04-13 14:55:00,99.67,99.69,99.58,99.58,12918.0,91.5081,91.5265,91.4255,91.4255,12918.0
2016-04-13 15:00:00,99.58,99.66,99.52,99.59,16971.0,91.4255,91.499,91.3704,91.4347,16971.0
2016-04-13 15:05:00,99.57,99.67,99.52,99.63,19059.0,91.4163,91.5081,91.3704,91.4714,19059.0
2016-04-13 15:10:00,99.63,99.67,99.54,99.54,13362.0,91.4714,91.5081,91.3888,91.3888,13362.0
2016-04-13 15:15:00,99.53,99.54,99.43,99.43,8733.0,91.3796,91.3888,91.2878,91.2878,8733.0
2016-04-13 15:20:00,99.42,99.42,99.2,99.2,20775.0,91.2786,91.2786,91.0766,91.0766,20775.0
2016-04-13 15:25:00,99.19,99.23,99.11,99.13,23988.0,91.0674,91.1042,90.994,91.0124,23988.0
2016-04-13 15:30:00,99.11,99.38,99.11,99.28,42138.0,90.994,91.2419,90.994,91.1501,42138.0
2016-04-13 15:35:00,99.27,99.29,99.11,99.15,29739.0,91.1409,91.1593,90.994,91.0307,29739.0
2016-04-13 15:40:00,99.15,99.17,99.11,99.12,53889.0,91.0307,91.0491,90.994,91.0032,53889.0
2016-04-13 15:45:00,99.14,99.16,98.98,98.98,79962.0,91.0215,91.0399,90.8746,90.8746,79962.0
2016-04-13 15:50:00,99.02,99.13,99.01,99.06,61851.0,90.9114,91.0124,90.9022,90.9481,61851.0
2016-04-13 15:55:00,99.06,99.18,98.99,99.01,177558.0,90.9481,91.0583,90.8838,90.9022,177558.0
2016-04-14 09:30:00,98.89,99.13,98.84,98.93,22587.0,90.792,91.0124,90.7461,90.8287,22587.0
2016-04-14 09:35:00,99.07,99.1,98.9,99.0,11646.0,90.9573,90.9848,90.8012,90.893,11646.0
2016-04-14 09:40:00,98.99,99.11,98.91,99.11,8409.0,90.8838,90.994,90.8104,90.994,8409.0
2016-04-14 09:45:00,99.12,99.12,99.01,99.04,9921.0,91.0032,91.0032,90.9022,90.9297,9921.0
2016-04-14 09:50:00,99.01,99.05,98.87,98.99,15336.0,90.9022,90.9389,90.7736,90.8838,15336.0
2016-04-14 09:55:00,98.96,99.0,98.9,98.97,13104.0,90.8563,90.893,90.8012,90.8655,13104.0
2016-04-14 10:00:00,99.0,99.1,98.9,98.96,13911.0,90.893,90.9848,90.8012,90.8563,13911.0
2016-04-14 10:05:00,98.97,98.97,98.89,98.94,5754.0,90.8655,90.8655,90.792,90.8379,5754.0
2016-04-14 10:10:00,99.02,99.03,98.83,98.83,6600.0,90.9114,90.9205,90.7369,90.7369,6600.0
2016-04-14 10:15:00,98.81,98.92,98.81,98.85,12516.0,90.7186,90.8195,90.7186,90.7553,12516.0
2016-04-14 10:20:00,98.89,98.95,98.87,98.87,10188.0,90.792,90.8471,90.7736,90.7736,10188.0
2016-04-14 10:25:00,98.85,98.87,98.66,98.66,28911.0,90.7553,90.7736,90.5808,90.5808,28911.0
2016-04-14 10:30:00,98.7,98.7,98.54,98.54,17490.0,90.6176,90.6176,90.4707,90.4707,17490.0
2016-04-14 10:35:00,98.55,98.59,98.51,98.54,7200.0,90.4798,90.5166,90.4431,90.4707,7200.0
2016-04-14 10:40:00,98.55,98.66,98.55,98.62,18987.0,90.4798,90.5808,90.4798,90.5441,18987.0
2016-04-14 10:45:00,98.63,98.65,98.4,98.41,12903.0,90.5533,90.5717,90.3421,90.3513,12903.0
2016-04-14 10:50:00,98.41,98.57,98.4,98.53,21642.0,90.3513,90.4982,90.3421,90.4615,21642.0
2016-04-14 10:55:00,98.49,98.51,98.4,98.41,14574.0,90.4248,90.4431,90.3421,90.3513,14574.0
2016-04-14 11:00:00,98.4,98.53,98.35,98.36,27678.0,90.3421,90.4615,90.2962,90.3054,27678.0
2016-04-14 11:05:00,98.39,98.39,98.27,98.37,31686.0,90.333,90.333,90.2228,90.3146,31686.0
2016-04-14 11:10:00,98.39,98.51,98.35,98.46,30993.0,90.333,90.4431,90.2962,90.3972,30993.0
2016-04-14 11:15:00,98.43,98.45,98.28,98.28,22854.0,90.3697,90.388,90.232,90.232,22854.0
2016-04-14 11:20:00,98.27,98.28,98.07,98.11,23388.0,90.2228,90.232,90.0392,90.0759,23388.0
2016-04-14 11:25:00,98.11,98.16,98.0,98.0,17583.0,90.0759,90.1218,89.9749,89.9749,17583.0
2016-04-14 11:30:00,98.02,98.09,97.97,97.97,26625.0,89.9932,90.0575,89.9473,89.9473,26625.0
2016-04-14 11:35:00,98.0,98.08,97.96,97.97,34764.0,89.9749,90.0483,89.9382,89.9473,34764.0
2016-04-14 11:40:00,97.97,97.97,97.88,97.89,21936.0,89.9473,89.9473,89.8647,89.8739,21936.0
2016-04-14 11:45:00,97.89,97.93,97.78,97.78,31452.0,89.8739,89.9106,89.7729,89.7729,31452.0
2016-04-14 11:50:00,97.78,97.81,97.67,97.67,28500.0,89.7729,89.8004,89.6719,89.6719,28500.0
2016-04-14 11:55:00,97.65,97.77,97.58,97.77,32700.0,89.6535,89.7637,89.5893,89.7637,32700.0
2016-04-14 12:00:00,97.77,97.83,97.73,97.81,26523.0,89.7637,89.8188,89.727,89.8004,26523.0
2016-04-14 12:05:00,97.81,97.88,97.77,97.88,26100.0,89.8004,89.8647,89.7637,89.8647,26100.0
2016-04-14 12:10:00,97.85,97.96,97.8,97.91,16809.0,89.8372,89.9382,89.7913,89.8923,16809.0
2016-04-14 12:15:00,97.9,98.01,97.9,98.01,12600.0,89.8831,89.9841,89.8831,89.9841,12600.0
2016-04-14 12:20:00,97.98,98.03,97.96,97.96,7539.0,89.9565,90.0024,89.9382,89.9382,7539.0
2016-04-14 12:25:00,98.01,98.07,97.96,97.96,26862.0,89.9841,90.0392,89.9382,89.9382,26862.0
2016-04-14 12:30:00,97.96,98.01,97.87,97.91,30498.0,89.9382,89.9841,89.8555,89.8923,30498.0
2016-04-14 12:35:00,97.92,98.03,97.92,97.95,34950.0,89.9014,90.0024,89.9014,89.929,34950.0
2016-04-14 12:40:00,97.95,98.06,97.95,98.01,16029.0,89.929,90.03,89.929,89.9841,16029.0
2016-04-14 12:45:00,98.01,98.01,97.94,97.94,10200.0,89.9841,89.9841,89.9198,89.9198,10200.0
2016-04-14 12:50:00,97.95,98.21,97.95,98.19,12186.0,89.929,90.1677,89.929,90.1493,12186.0
2016-04-14 12:55:00,98.19,98.54,98.19,98.48,9384.0,90.1493,90.4707,90.1493,90.4156,9384.0
2016-04-14 13:00:00,98.48,98.53,98.45,98.53,3300.0,90.4156,90.4615,90.388,90.4615,3300.0
2016-04-14 13:05:00,98.53,98.58,98.49,98.53,20679.0,90.4615,90.5074,90.4248,90.4615,20679.0
2016-04-14 13:10:00,98.52,98.52,98.41,98.41,10194.0,90.4523,90.4523,90.3513,90.3513,10194.0
2016-04-14 13:15:00,98.41,98.42,98.38,98.41,2700.0,90.3513,90.3605,90.3238,90.3513,2700.0
2016-04-14 13:20:00,98.4,98.45,98.38,98.41,11982.0,90.3421,90.388,90.3238,90.3513,11982.0
2016-04-14 13:25:00,98.38,98.41,98.36,98.4,8589.0,90.3238,90.3513,90.3054,90.3421,8589.0
2016-04-14 13:30:00,98.39,98.42,98.33,98.35,10239.0,90.333,90.3605,90.2779,90.2962,10239.0
2016-04-14 13:35:00,98.35,98.37,98.31,98.33,19986.0,90.2962,90.3146,90.2595,90.2779,19986.0
2016-04-14 13:40:00,98.32,98.36,98.3,98.36,14460.0,90.2687,90.3054,90.2503,90.3054,14460.0
2016-04-14 13:45:00,98.36,98.36,98.25,98.26,9900.0,90.3054,90.3054,90.2044,90.2136,9900.0
2016-04-14 13:50:00,98.25,98.25,98.09,98.09,13344.0,90.2044,90.2044,90.0575,90.0575,13344.0
2016-04-14 13:55:00,98.09,98.12,98.07,98.1,7500.0,90.0575,90.0851,90.0392,90.0667,7500.0
2016-04-14 14:00:00,98.1,98.1,98.05,98.05,16500.0,90.0667,90.0667,90.0208,90.0208,16500.0
2016-04-14 14:05:00,98.05,98.13,98.05,98.08,21810.0,90.0208,90.0942,90.0208,90.0483,21810.0
2016-04-14 14:10:00,98.08,98.12,98.08,98.08,17019.0,90.0483,90.0851,90.0483,90.0483,17019.0
2016-04-14 14:15:00,98.08,98.08,98.03,98.03,12900.0,90.0483,90.0483,90.0024,90.0024,12900.0
2016-04-14 14:20:00,98.05,98.12,98.05,98.08,23193.0,90.0208,90.0851,90.0208,90.0483,23193.0
2016-04-14 14:25:00,98.05,98.07,98.02,98.04,14088.0,90.0208,90.0392,89.9932,90.0116,14088.0
2016-04-14 14:30:00,98.02,98.06,97.97,97.98,13278.0,89.9932,90.03,89.9473,89.9565,13278.0
2016-04-14 14:35:00,97.96,98.01,97.96,97.98,22479.0,89.9382,89.9841,89.9382,89.9565,22479.0
2016-04-14 14:40:00,97.98,98.06,97.97,98.0,13152.0,89.9565,90.03,89.9473,89.9749,13152.0
2016-04-14 14:45:00,97.99,98.05,97.99,98.03,2097.0,89.9657,90.0208,89.9657,90.0024,2097.0
2016-04-14 14:50:00,98.05,98.1,98.02,98.08,36726.0,90.0208,90.0667,89.9932,90.0483,36726.0
2016-04-14 14:55:00,98.11,98.19,98.07,98.15,41205.0,90.0759,90.1493,90.0392,90.1126,41205.0
2016-04-14 15:00:00,98.16,98.28,98.15,98.22,22200.0,90.1218,90.232,90.1126,90.1769,22200.0
2016-04-14 15:05:00,98.18,98.21,98.11,98.11,19248.0,90.1401,90.1677,90.0759,90.0759,19248.0
2016-04-14 15:10:00,98.12,98.13,98.09,98.09,16842.0,90.0851,90.0942,90.0575,90.0575,16842.0
2016-04-14 15:15:00,98.1,98.22,98.09,98.15,34734.0,90.0667,90.1769,90.0575,90.1126,34734.0
2016-04-14 15:20:00,98.14,98.16,98.08,98.1,25458.0,90.1034,90.1218,90.0483,90.0667,25458.0
2016-04-14 15:25:00,98.08,98.14,98.08,98.12,42546.0,90.0483,90.1034,90.0483,90.0851,42546.0
2016-04-14 15:30:00,98.15,98.19,98.13,98.17,30435.0,90.1126,90.1493,90.0942,90.131,30435.0
2016-04-14 15:35:00,98.16,98.26,98.13,98.21,38331.0,90.1218,90.2136,90.0942,90.1677,38331.0
2016-04-14 15:40:00,98.22,98.23,98.17,98.17,38400.0,90.1769,90.1861,90.131,90.131,38400.0
2016-04-14 15:45:00,98.17,98.23,98.16,98.2,61071.0,90.131,90.1861,90.1218,90.1585,61071.0
2016-04-14 15:50:00,98.19,98.19,98.16,98.17,66057.0,90.1493,90.1493,90.1218,90.131,66057.0
2016-04-14 15:55:00,98.17,98.26,98.13,98.14,130158.0,90.131,90.2136,90.0942,90.1034,130158.0
2016-04-15 09:30:00,98.32,98.68,98.22,98.66,116460.0,90.2687,90.5992,90.1769,90.5808,116460.0
2016-04-15 09:35:00,98.63,98.94,98.6,98.94,26730.0,90.5533,90.8379,90.5258,90.8379,26730.0
2016-04-15 09:40:00,98.84,99.03,98.78,98.99,39468.0,90.7461,90.9205,90.691,90.8838,39468.0
2016-04-15 09:45:00,98.99,99.03,98.87,99.03,11400.0,90.8838,90.9205,90.7736,90.9205,11400.0
2016-04-15 09:50:00,99.12,99.2,99.04,99.1,12114.0,91.0032,91.0766,90.9297,90.9848,12114.0
2016-04-15 09:55:00,99.05,99.19,99.05,99.19,7776.0,90.9389,91.0674,90.9389,91.0674,7776.0
2016-04-15 10:00:00,99.13,99.13,98.96,99.05,10023.0,91.0124,91.0124,90.8563,90.9389,10023.0
2016-04-15 10:05:00,99.02,99.07,98.99,98.99,15549.0,90.9114,90.9573,90.8838,90.8838,15549.0
2016-04-15 10:10:00,98.96,98.96,98.38,98.44,26691.0,90.8563,90.8563,90.3238,90.3789,26691.0
2016-04-15 10:15:00,98.45,98.56,98.45,98.52,9606.0,90.388,90.489,90.388,90.4523,9606.0
2016-04-15 10:20:00,98.51,98.51,98.45,98.45,3600.0,90.4431,90.4431,90.388,90.388,3600.0
2016-04-15 10:25:00,98.45,98.5,98.4,98.43,6000.0,90.388,90.4339,90.3421,90.3697,6000.0
2016-04-15 10:30:00,98.43,98.58,98.4,98.58,5886.0,90.3697,90.5074,90.3421,90.5074,5886.0
2016-04-15 10:35:00,98.59,98.75,98.56,98.68,16743.0,90.5166,90.6635,90.489,90.5992,16743.0
2016-04-15 10:40:00,98.67,98.67,98.53,98.61,7200.0,90.59,90.59,90.4615,90.5349,7200.0
2016-04-15 10:45:00,98.61,98.64,98.55,98.64,5940.0,90.5349,90.5625,90.4798,90.5625,5940.0
2016-04-15 10:50:00,98.64,98.68,98.63,98.68,4500.0,90.5625,90.5992,90.5533,90.5992,4500.0
2016-04-15 10:55:00,98.66,98.7,98.64,98.69,9930.0,90.5808,90.6176,90.5625,90.6084,9930.0
2016-04-15 11:00:00,98.7,98.73,98.54,98.61,12900.0,90.6176,90.6451,90.4707,90.5349,12900.0
2016-04-15 11:05:00,98.65,98.65,98.61,98.61,5928.0,90.5717,90.5717,90.5349,90.5349,5928.0
2016-04-15 11:10:00,98.58,98.66,98.56,98.66,8400.0,90.5074,90.5808,90.489,90.5808,8400.0
2016-04-15 11:15:00,98.62,98.71,98.62,98.71,5646.0,90.5441,90.6267,90.5441,90.6267,5646.0
2016-04-15 11:20:00,98.67,98.68,98.55,98.55,6600.0,90.59,90.5992,90.4798,90.4798,6600.0
2016-04-15 11:25:00,98.61,98.64,98.61,98.64,7350.0,90.5349,90.5625,90.5349,90.5625,7350.0
2016-04-15 11:30:00,98.67,98.81,98.64,98.81,13569.0,90.59,90.7186,90.5625,90.7186,13569.0
2016-04-15 11:35:00,98.75,98.75,98.61,98.62,26364.0,90.6635,90.6635,90.5349,90.5441,26364.0
2016-04-15 11:40:00,98.6,98.65,98.5,98.58,20607.0,90.5258,90.5717,90.4339,90.5074,20607.0
2016-04-15 11:45:00,98.55,98.65,98.55,98.65,3600.0,90.4798,90.5717,90.4798,90.5717,3600.0
2016-04-15 11:50:00,98.65,98.72,98.63,98.72,4200.0,90.5717,90.6359,90.5533,90.6359,4200.0
2016-04-15 11:55:00,98.71,98.72,98.64,98.71,3900.0,90.6267,90.6359,90.5625,90.6267,3900.0
2016-04-15 12:00:00,98.7,98.7,98.53,98.55,25089.0,90.6176,90.6176,90.4615,90.4798,25089.0
2016-04-15 12:05:00,98.51,98.55,98.47,98.47,10335.0,90.4431,90.4798,90.4064,90.4064,10335.0
2016-04-15 12:10:00,98.51,98.55,98.47,98.47,27921.0,90.4431,90.4798,90.4064,90.4064,27921.0
2016-04-15 12:15:00,98.48,98.49,98.38,98.41,32790.0,90.4156,90.4248,90.3238,90.3513,32790.0
2016-04-15 12:20:00,98.43,98.55,98.43,98.55,4200.0,90.3697,90.4798,90.3697,90.4798,4200.0
2016-04-15 12:25:00,98.47,98.5,98.34,98.38,6900.0,90.4064,90.4339,90.287,90.3238,6900.0
2016-04-15 12:30:00,98.36,98.38,98.33,98.36,3840.0,90.3054,90.3238,90.2779,90.3054,3840.0
2016-04-15 12:35:00,98.35,98.39,98.27,98.27,13002.0,90.2962,90.333,90.2228,90.2228,13002.0
2016-04-15 12:40:00,98.29,98.4,98.28,98.36,9750.0,90.2411,90.3421,90.232,90.3054,9750.0
2016-04-15 12:45:00,98.39,98.42,98.38,98.42,927.0,90.333,90.3605,90.3238,90.3605,927.0
2016-04-15 12:50:00,98.4,98.46,98.39,98.46,1950.0,90.3421,90.3972,90.333,90.3972,1950.0
2016-04-15 12:55:00,98.46,98.48,98.43,98.43,6816.0,90.3972,90.4156,90.3697,90.3697,6816.0
2016-04-15 13:00:00,98.44,98.44,98.44,98.44,1023.0,90.3789,90.3789,90.3789,90.3789,1023.0
2016-04-15 13:05:00,98.47,98.61,98.46,98.61,4269.0,90.4064,90.5349,90.3972,90.5349,4269.0
2016-04-15 13:10:00,98.56,98.6,98.56,98.58,3192.0,90.489,90.5258,90.489,90.5074,3192.0
2016-04-15 13:15:00,98.58,98.64,98.58,98.62,5403.0,90.5074,90.5625,90.5074,90.5441,5403.0
2016-04-15 13:20:00,98.59,98.61,98.53,98.53,5568.0,90.5166,90.5349,90.4615,90.4615,5568.0
2016-04-15 13:25:00,98.5,98.59,98.47,98.48,4275.0,90.4339,90.5166,90.4064,90.4156,4275.0
2016-04-15 13:30:00,98.5,98.5,98.44,98.46,16200.0,90.4339,90.4339,90.3789,90.3972,16200.0
2016-04-15 13:35:00,98.52,98.52,98.41,98.41,4806.0,90.4523,90.4523,90.3513,90.3513,4806.0
2016-04-15 13:40:00,98.44,98.5,98.42,98.47,9900.0,90.3789,90.4339,90.3605,90.4064,9900.0
2016-04-15 13:45:00,98.45,98.49,98.41,98.49,3015.0,90.388,90.4248,90.3513,90.4248,3015.0
2016-04-15 13:50:00,98.43,98.47,98.37,98.42,11406.0,90.3697,90.4064,90.3146,90.3605,11406.0
2016-04-15 13:55:00,98.46,98.46,98.41,98.42,4596.0,90.3972,90.3972,90.3513,90.3605,4596.0
2016-04-15 14:00:00,98.45,98.47,98.43,98.43,36600.0,90.388,90.4064,90.3697,90.3697,36600.0
2016-04-15 14:05:00,98.44,98.5,98.43,98.44,10746.0,90.3789,90.4339,90.3697,90.3789,10746.0
2016-04-15 14:10:00,98.46,98.49,98.43,98.43,6600.0,90.3972,90.4248,90.3697,90.3697,6600.0
2016-04-15 14:15:00,98.45,98.56,98.45,98.52,4200.0,90.388,90.489,90.388,90.4523,4200.0
2016-04-15 14:20:00,98.5,98.6,98.46,98.6,9561.0,90.4339,90.5258,90.3972,90.5258,9561.0
2016-04-15 14:25:00,98.6,98.63,98.55,98.62,12843.0,90.5258,90.5533,90.4798,90.5441,12843.0
2016-04-15 14:30:00,98.62,98.64,98.57,98.6,9600.0,90.5441,90.5625,90.4982,90.5258,9600.0
2016-04-15 14:35:00,98.6,98.64,98.57,98.64,12123.0,90.5258,90.5625,90.4982,90.5625,12123.0
2016-04-15 14:40:00,98.64,98.69,98.64,98.68,7200.0,90.5625,90.6084,90.5625,90.5992,7200.0
2016-04-15 14:45:00,98.68,98.73,98.67,98.73,2100.0,90.5992,90.6451,90.59,90.6451,2100.0
2016-04-15 14:50:00,98.71,98.73,98.68,98.69,7200.0,90.6267,90.6451,90.5992,90.6084,7200.0
2016-04-15 14:55:00,98.67,98.68,98.62,98.65,32700.0,90.59,90.5992,90.5441,90.5717,32700.0
2016-04-15 15:00:00,98.67,98.68,98.64,98.64,2700.0,90.59,90.5992,90.5625,90.5625,2700.0
2016-04-15 15:05:00,98.67,98.7,98.67,98.67,8748.0,90.59,90.6176,90.59,90.59,8748.0
2016-04-15 15:10:00,98.7,98.71,98.66,98.68,16725.0,90.6176,90.6267,90.5808,90.5992,16725.0
2016-04-15 15:15:00,98.69,98.78,98.68,98.78,16044.0,90.6084,90.691,90.5992,90.691,16044.0
2016-04-15 15:20:00,98.77,98.85,98.77,98.83,14550.0,90.6818,90.7553,90.6818,90.7369,14550.0
2016-04-15 15:25:00,98.82,98.96,98.82,98.93,21429.0,90.7277,90.8563,90.7277,90.8287,21429.0
2016-04-15 15:30:00,98.89,98.94,98.89,98.9,8703.0,90.792,90.8379,90.792,90.8012,8703.0
2016-04-15 15:35:00,98.93,98.96,98.9,98.91,10761.0,90.8287,90.8563,90.8012,90.8104,10761.0
2016-04-15 15:40:00,98.94,98.94,98.8,98.85,17286.0,90.8379,90.8379,90.7094,90.7553,17286.0
2016-04-15 15:45:00,98.85,98.85,98.74,98.79,12087.0,90.7553,90.7553,90.6543,90.7002,12087.0
2016-04-15 15:50:00,98.79,98.82,98.76,98.76,36060.0,90.7002,90.7277,90.6727,90.6727,36060.0
2016-04-15 15:55:00,98.76,98.87,98.74,98.78,54930.0,90.6727,90.7736,90.6543,90.691,54930.0
2016-04-18 09:30:00,98.67,98.67,98.38,98.42,15033.0,90.59,90.59,90.3238,90.3605,15033.0
2016-04-18 09:35:00,98.42,98.9,98.37,98.7,24678.0,90.3605,90.8012,90.3146,90.6176,24678.0
2016-04-18 09:40:00,98.7,99.14,98.58,98.58,39870.0,90.6176,91.0215,90.5074,90.5074,39870.0
2016-04-18 09:45:00,98.66,98.66,98.43,98.6,10182.0,90.5808,90.5808,90.3697,90.5258,10182.0
2016-04-18 09:50:00,98.62,98.62,98.47,98.47,2100.0,90.5441,90.5441,90.4064,90.4064,2100.0
2016-04-18 09:55:00,98.38,98.38,98.33,98.34,2343.0,90.3238,90.3238,90.2779,90.287,2343.0
2016-04-18 10:00:00,98.3,98.3,98.13,98.26,4581.0,90.2503,90.2503,90.0942,90.2136,4581.0
2016-04-18 10:05:00,98.28,98.33,98.04,98.19,47004.0,90.232,90.2779,90.0116,90.1493,47004.0
2016-04-18 10:10:00,98.08,98.33,97.84,98.33,29874.0,90.0483,90.2779,89.828,90.2779,29874.0
2016-04-18 10:15:00,98.33,98.33,98.05,98.26,17910.0,90.2779,90.2779,90.0208,90.2136,17910.0
2016-04-18 10:20:00,98.18,98.21,98.06,98.1,32274.0,90.1401,90.1677,90.03,90.0667,32274.0
2016-04-18 10:25:00,98.11,98.11,97.86,97.9,18678.0,90.0759,90.0759,89.8464,89.8831,18678.0
2016-04-18 10:30:00,97.98,98.37,97.98,98.27,26631.0,89.9565,90.3146,89.9565,90.2228,26631.0
2016-04-18 10:35:00,98.27,98.31,98.15,98.16,10260.0,90.2228,90.2595,90.1126,90.1218,10260.0
2016-04-18 10:40:00,98.16,98.34,98.08,98.08,41400.0,90.1218,90.287,90.0483,90.0483,41400.0
2016-04-18 10:45:00,98.06,98.16,97.97,98.16,10788.0,90.03,90.1218,89.9473,90.1218,10788.0
2016-04-18 10:50:00,98.09,98.19,98.02,98.19,6900.0,90.0575,90.1493,89.9932,90.1493,6900.0
2016-04-18 10:55:00,98.19,98.29,98.16,98.29,7431.0,90.1493,90.2411,90.1218,90.2411,7431.0
2016-04-18 11:00:00,98.37,98.37,98.26,98.33,3912.0,90.3146,90.3146,90.2136,90.2779,3912.0
2016-04-18 11:05:00,98.26,98.26,98.26,98.26,1500.0,90.2136,90.2136,90.2136,90.2136,1500.0
2016-04-18 11:10:00,98.28,98.35,98.26,98.29,6300.0,90.232,90.2962,90.2136,90.2411,6300.0
2016-04-18 11:15:00,98.3,98.38,98.3,98.31,1758.0,90.2503,90.3238,90.2503,90.2595,1758.0
2016-04-18 11:20:00,98.34,98.36,98.26,98.35,8790.0,90.287,90.3054,90.2136,90.2962,8790.0
2016-04-18 11:25:00,98.47,98.48,98.38,98.41,14475.0,90.4064,90.4156,90.3238,90.3513,14475.0
2016-04-18 11:30:00,98.45,98.45,98.25,98.25,7500.0,90.388,90.388,90.2044,90.2044,7500.0
2016-04-18 11:35:00,98.32,98.33,98.26,98.33,1800.0,90.2687,90.2779,90.2136,90.2779,1800.0
2016-04-18 11:40:00,98.33,98.36,98.27,98.33,11100.0,90.2779,90.3054,90.2228,90.2779,11100.0
2016-04-18 11:45:00,98.33,98.36,98.25,98.34,22800.0,90.2779,90.3054,90.2044,90.287,22800.0
2016-04-18 11:50:00,98.3,98.53,98.3,98.51,10389.0,90.2503,90.4615,90.2503,90.4431,10389.0
2016-04-18 11:55:00,98.5,98.5,98.34,98.38,15438.0,90.4339,90.4339,90.287,90.3238,15438.0
2016-04-18 12:00:00,98.4,98.52,98.36,98.39,11235.0,90.3421,90.4523,90.3054,90.333,11235.0
2016-04-18 12:05:00,98.41,98.42,98.35,98.35,28812.0,90.3513,90.3605,90.2962,90.2962,28812.0
2016-04-18 12:10:00,98.37,98.39,98.28,98.36,10389.0,90.3146,90.333,90.232,90.3054,10389.0
2016-04-18 12:15:00,98.36,98.36,98.24,98.25,2823.0,90.3054,90.3054,90.1952,90.2044,2823.0
2016-04-18 12:20:00,98.2,98.41,98.2,98.4,27210.0,90.1585,90.3513,90.1585,90.3421,27210.0
2016-04-18 12:25:00,98.45,98.51,98.45,98.48,2400.0,90.388,90.4431,90.388,90.4156,2400.0
2016-04-18 12:30:00,98.45,98.53,98.45,98.49,8817.0,90.388,90.4615,90.388,90.4248,8817.0
2016-04-18 12:35:00,98.49,98.49,98.34,98.35,6900.0,90.4248,90.4248,90.287,90.2962,6900.0
2016-04-18 12:40:00,98.34,98.34,98.33,98.33,900.0,90.287,90.287,90.2779,90.2779,900.0
2016-04-18 12:45:00,98.35,98.53,98.33,98.47,14700.0,90.2962,90.4615,90.2779,90.4064,14700.0
2016-04-18 12:50:00,98.46,98.52,98.43,98.45,20973.0,90.3972,90.4523,90.3697,90.388,20973.0
2016-04-18 12:55:00,98.47,98.47,98.39,98.46,6300.0,90.4064,90.4064,90.333,90.3972,6300.0
2016-04-18 13:00:00,98.47,98.48,98.41,98.41,2700.0,90.4064,90.4156,90.3513,90.3513,2700.0
2016-04-18 13:05:00,98.46,98.46,98.33,98.34,5754.0,90.3972,90.3972,90.2779,90.287,5754.0
2016-04-18 13:10:00,98.35,98.35,98.35,98.35,300.0,90.2962,90.2962,90.2962,90.2962,300.0
2016-04-18 13:15:00,98.32,98.37,98.32,98.34,4107.0,90.2687,90.3146,90.2687,90.287,4107.0
2016-04-18 13:20:00,98.34,98.48,98.34,98.48,13794.0,90.287,90.4156,90.287,90.4156,13794.0
2016-04-18 13:25:00,98.47,98.48,98.41,98.48,4800.0,90.4064,90.4156,90.3513,90.4156,4800.0
2016-04-18 13:30:00,98.42,98.45,98.42,98.44,1800.0,90.3605,90.388,90.3605,90.3789,1800.0
2016-04-18 13:35:00,98.44,98.49,98.42,98.49,8496.0,90.3789,90.4248,90.3605,90.4248,8496.0
2016-04-18 13:40:00,98.45,98.57,98.45,98.53,13011.0,90.388,90.4982,90.388,90.4615,13011.0
2016-04-18 13:45:00,98.53,98.56,98.53,98.54,4776.0,90.4615,90.489,90.4615,90.4707,4776.0
2016-04-18 13:50:00,98.54,98.54,98.54,98.54,0.0,90.4707,90.4707,90.4707,90.4707,0.0
2016-04-18 13:55:00,98.54,98.6,98.54,98.6,4428.0,90.4707,90.5258,90.4707,90.5258,4428.0
2016-04-18 14:00:00,98.58,98.58,98.48,98.5,16356.0,90.5074,90.5074,90.4156,90.4339,16356.0
2016-04-18 14:05:00,98.49,98.57,98.44,98.44,8700.0,90.4248,90.4982,90.3789,90.3789,8700.0
2016-04-18 14:10:00,98.44,98.44,98.34,98.39,7203.0,90.3789,90.3789,90.287,90.333,7203.0
2016-04-18 14:15:00,98.4,98.43,98.38,98.43,4452.0,90.3421,90.3697,90.3238,90.3697,4452.0
2016-04-18 14:20:00,98.44,98.56,98.44,98.49,6648.0,90.3789,90.489,90.3789,90.4248,6648.0
2016-04-18 14:25:00,98.54,98.6,98.46,98.51,12108.0,90.4707,90.5258,90.3972,90.4431,12108.0
2016-04-18 14:30:00,98.54,98.66,98.48,98.62,38649.0,90.4707,90.5808,90.4156,90.5441,38649.0
2016-04-18 14:35:00,98.62,98.73,98.61,98.73,8994.0,90.5441,90.6451,90.5349,90.6451,8994.0
2016-04-18 14:40:00,98.73,98.73,98.69,98.73,1800.0,90.6451,90.6451,90.6084,90.6451,1800.0
2016-04-18 14:45:00,98.71,98.73,98.69,98.72,6897.0,90.6267,90.6451,90.6084,90.6359,6897.0
2016-04-18 14:50:00,98.73,98.8,98.73,98.79,14400.0,90.6451,90.7094,90.6451,90.7002,14400.0
2016-04-18 14:55:00,98.79,98.84,98.79,98.82,6690.0,90.7002,90.7461,90.7002,90.7277,6690.0
2016-04-18 15:00:00,98.82,98.89,98.76,98.85,13500.0,90.7277,90.792,90.6727,90.7553,13500.0
2016-04-18 15:05:00,98.82,98.9,98.81,98.89,7800.0,90.7277,90.8012,90.7186,90.792,7800.0
2016-04-18 15:10:00,98.91,98.91,98.75,98.76,6000.0,90.8104,90.8104,90.6635,90.6727,6000.0
2016-04-18 15:15:00,98.82,98.93,98.81,98.9,6600.0,90.7277,90.8287,90.7186,90.8012,6600.0
2016-04-18 15:20:00,98.9,98.9,98.8,98.85,9030.0,90.8012,90.8012,90.7094,90.7553,9030.0
2016-04-18 15:25:00,98.85,98.85,98.76,98.78,10416.0,90.7553,90.7553,90.6727,90.691,10416.0
2016-04-18 15:30:00,98.78,98.87,98.78,98.85,12801.0,90.691,90.7736,90.691,90.7553,12801.0
2016-04-18 15:35:00,98.87,98.87,98.75,98.75,12276.0,90.7736,90.7736,90.6635,90.6635,12276.0
2016-04-18 15:40:00,98.8,98.85,98.79,98.84,10431.0,90.7094,90.7553,90.7002,90.7461,10431.0
2016-04-18 15:45:00,98.84,98.86,98.76,98.85,23670.0,90.7461,90.7645,90.6727,90.7553,23670.0
2016-04-18 15:50:00,98.85,98.88,98.82,98.87,11109.0,90.7553,90.7828,90.7277,90.7736,11109.0
2016-04-18 15:55:00,98.85,98.97,98.83,98.89,81489.0,90.7553,90.8655,90.7369,90.792,81489.0
2016-04-19 09:30:00,99.21,99.29,98.93,99.0,18795.0,91.0858,91.1593,90.8287,90.893,18795.0
2016-04-19 09:35:00,99.29,99.33,99.0,99.16,20277.0,91.1593,91.196,90.893,91.0399,20277.0
2016-04-19 09:40:00,98.99,99.11,98.93,98.93,13842.0,90.8838,90.994,90.8287,90.8287,13842.0
2016-04-19 09:45:00,98.97,99.11,98.9,99.05,11112.0,90.8655,90.994,90.8012,90.9389,11112.0
2016-04-19 09:50:00,99.06,99.06,98.75,98.86,25875.0,90.9481,90.9481,90.6635,90.7645,25875.0
2016-04-19 09:55:00,98.92,99.07,98.92,99.07,14550.0,90.8195,90.9573,90.8195,90.9573,14550.0
2016-04-19 10:00:00,99.11,99.2,99.06,99.13,9750.0,90.994,91.0766,90.9481,91.0124,9750.0
2016-04-19 10:05:00,99.09,99.31,99.09,99.23,7800.0,90.9756,91.1776,90.9756,91.1042,7800.0
2016-04-19 10:10:00,99.29,99.32,99.26,99.28,1950.0,91.1593,91.1868,91.1317,91.1501,1950.0
2016-04-19 10:15:00,99.29,99.37,99.05,99.24,37056.0,91.1593,91.2327,90.9389,91.1133,37056.0
2016-04-19 10:20:00,99.28,99.37,99.14,99.25,47163.0,91.1501,91.2327,91.0215,91.1225,47163.0
2016-04-19 10:25:00,99.27,99.34,99.17,99.3,54216.0,91.1409,91.2052,91.0491,91.1684,54216.0
2016-04-19 10:30:00,99.3,99.36,99.29,99.31,26337.0,91.1684,91.2235,91.1593,91.1776,26337.0
2016-04-19 10:35:00,99.3,99.31,99.14,99.22,31128.0,91.1684,91.1776,91.0215,91.095,31128.0
2016-04-19 10:40:00,99.23,99.26,99.15,99.21,14673.0,91.1042,91.1317,91.0307,91.0858,14673.0
2016-04-19 10:45:00,99.2,99.23,99.07,99.17,40833.0,91.0766,91.1042,90.9573,91.0491,40833.0
2016-04-19 10:50:00,99.21,99.24,99.18,99.24,10305.0,91.0858,91.1133,91.0583,91.1133,10305.0
2016-04-19 10:55:00,99.25,99.25,99.1,99.22,11514.0,91.1225,91.1225,90.9848,91.095,11514.0
2016-04-19 11:00:00,99.13,99.23,99.13,99.23,18600.0,91.0124,91.1042,91.0124,91.1042,18600.0
2016-04-19 11:05:00,99.28,99.41,99.19,99.34,49281.0,91.1501,91.2694,91.0674,91.2052,49281.0
2016-04-19 11:10:00,99.36,99.36,99.16,99.23,7788.0,91.2235,91.2235,91.0399,91.1042,7788.0
2016-04-19 11:15:00,99.23,99.27,99.19,99.25,5814.0,91.1042,91.1409,91.0674,91.1225,5814.0
2016-04-19 11:20:00,99.29,99.32,99.14,99.2,18873.0,91.1593,91.1868,91.0215,91.0766,18873.0
2016-04-19 11:25:00,99.21,99.28,99.13,99.21,29310.0,91.0858,91.1501,91.0124,91.0858,29310.0
2016-04-19 11:30:00,99.19,99.2,99.09,99.17,15300.0,91.0674,91.0766,90.9756,91.0491,15300.0
2016-04-19 11:35:00,99.13,99.27,99.13,99.2,5550.0,91.0124,91.1409,91.0124,91.0766,5550.0
2016-04-19 11:40:00,99.17,99.26,99.17,99.19,17361.0,91.0491,91.1317,91.0491,91.0674,17361.0
2016-04-19 11:45:00,99.19,99.25,99.12,99.12,9000.0,91.0674,91.1225,91.0032,91.0032,9000.0
2016-04-19 11:50:00,99.15,99.15,99.01,99.01,3327.0,91.0307,91.0307,90.9022,90.9022,3327.0
2016-04-19 11:55:00,99.01,99.01,98.83,98.88,27900.0,90.9022,90.9022,90.7369,90.7828,27900.0
2016-04-19 12:00:00,98.91,99.0,98.89,98.91,11100.0,90.8104,90.893,90.792,90.8104,11100.0
2016-04-19 12:05:00,98.93,99.01,98.93,99.0,3903.0,90.8287,90.9022,90.8287,90.893,3903.0
2016-04-19 12:10:00,99.0,99.01,98.81,98.81,24363.0,90.893,90.9022,90.7186,90.7186,24363.0
2016-04-19 12:15:00,98.84,98.93,98.78,98.87,28008.0,90.7461,90.8287,90.691,90.7736,28008.0
2016-04-19 12:20:00,98.88,98.98,98.86,98.94,21090.0,90.7828,90.8746,90.7645,90.8379,21090.0
2016-04-19 12:25:00,98.94,98.94,98.91,98.91,6900.0,90.8379,90.8379,90.8104,90.8104,6900.0
2016-04-19 12:30:00,98.93,98.93,98.87,98.91,3741.0,90.8287,90.8287,90.7736,90.8104,3741.0
2016-04-19 12:35:00,98.93,98.96,98.89,98.94,4800.0,90.8287,90.8563,90.792,90.8379,4800.0
2016-04-19 12:40:00,98.93,98.93,98.87,98.87,6300.0,90.8287,90.8287,90.7736,90.7736,6300.0
2016-04-19 12:45:00,98.91,98.94,98.82,98.83,24489.0,90.8104,90.8379,90.7277,90.7369,24489.0
2016-04-19 12:50:00,98.81,98.93,98.81,98.93,5106.0,90.7186,90.8287,90.7186,90.8287,5106.0
2016-04-19 12:55:00,98.9,98.98,98.9,98.98,1500.0,90.8012,90.8746,90.8012,90.8746,1500.0
2016-04-19 13:00:00,99.0,99.03,98.98,99.03,6900.0,90.893,90.9205,90.8746,90.9205,6900.0
2016-04-19 13:05:00,99.04,99.06,98.99,99.06,7404.0,90.9297,90.9481,90.8838,90.9481,7404.0
2016-04-19 13:10:00,99.02,99.04,98.95,99.02,7209.0,90.9114,90.9297,90.8471,90.9114,7209.0
2016-04-19 13:15:00,99.08,99.11,99.02,99.02,2280.0,90.9664,90.994,90.9114,90.9114,2280.0
2016-04-19 13:20:00,99.06,99.15,99.06,99.14,6900.0,90.9481,91.0307,90.9481,91.0215,6900.0
2016-04-19 13:25:00,99.15,99.18,99.15,99.16,3000.0,91.0307,91.0583,91.0307,91.0399,3000.0
2016-04-19 13:30:00,99.12,99.14,99.03,99.12,3153.0,91.0032,91.0215,90.9205,91.0032,3153.0
2016-04-19 13:35:00,99.11,99.14,99.02,99.12,10200.0,90.994,91.0215,90.9114,91.0032,10200.0
2016-04-19 13:40:00,99.13,99.16,99.1,99.13,2637.0,91.0124,91.0399,90.9848,91.0124,2637.0
2016-04-19 13:45:00,99.08,99.21,99.08,99.09,11205.0,90.9664,91.0858,90.9664,90.9756,11205.0
2016-04-19 13:50:00,99.18,99.24,99.14,99.17,10800.0,91.0583,91.1133,91.0215,91.0491,10800.0
2016-04-19 13:55:00,99.2,99.28,99.2,99.24,3000.0,91.0766,91.1501,91.0766,91.1133,3000.0
2016-04-19 14:00:00,99.22,99.31,99.21,99.3,42510.0,91.095,91.1776,91.0858,91.1684,42510.0
2016-04-19 14:05:00,99.3,99.33,99.2,99.27,58530.0,91.1684,91.196,91.0766,91.1409,58530.0
2016-04-19 14:10:00,99.33,99.36,99.28,99.33,64998.0,91.196,91.2235,91.1501,91.196,64998.0
2016-04-19 14:15:00,99.35,99.36,99.29,99.36,7800.0,91.2143,91.2235,91.1593,91.2235,7800.0
2016-04-19 14:20:00,99.33,99.33,99.29,99.31,3351.0,91.196,91.196,91.1593,91.1776,3351.0
2016-04-19 14:25:00,99.32,99.34,99.26,99.26,7407.0,91.1868,91.2052,91.1317,91.1317,7407.0
2016-04-19 14:30:00,99.29,99.29,99.17,99.17,4965.0,91.1593,91.1593,91.0491,91.0491,4965.0
2016-04-19 14:35:00,99.17,99.17,99.13,99.13,2700.0,91.0491,91.0491,91.0124,91.0124,2700.0
2016-04-19 14:40:00,99.14,99.29,99.14,99.29,9843.0,91.0215,91.1593,91.0215,91.1593,9843.0
2016-04-19 14:45:00,99.33,99.36,99.29,99.33,11826.0,91.196,91.2235,91.1593,91.196,11826.0
2016-04-19 14:50:00,99.33,99.37,99.31,99.37,3435.0,91.196,91.2327,91.1776,91.2327,3435.0
2016-04-19 14:55:00,99.33,99.33,99.29,99.29,8100.0,91.196,91.196,91.1593,91.1593,8100.0
2016-04-19 15:00:00,99.24,99.33,99.24,99.28,12900.0,91.1133,91.196,91.1133,91.1501,12900.0
2016-04-19 15:05:00,99.27,99.37,99.27,99.28,12021.0,91.1409,91.2327,91.1409,91.1501,12021.0
2016-04-19 15:10:00,99.22,99.31,99.22,99.3,12411.0,91.095,91.1776,91.095,91.1684,12411.0
2016-04-19 15:15:00,99.33,99.39,99.29,99.29,15600.0,91.196,91.2511,91.1593,91.1593,15600.0
2016-04-19 15:20:00,99.31,99.38,99.27,99.38,23172.0,91.1776,91.2419,91.1409,91.2419,23172.0
2016-04-19 15:25:00,99.34,99.38,99.29,99.33,14784.0,91.2052,91.2419,91.1593,91.196,14784.0
2016-04-19 15:30:00,99.35,99.37,99.19,99.19,20448.0,91.2143,91.2327,91.0674,91.0674,20448.0
2016-04-19 15:35:00,99.2,99.32,99.2,99.32,9600.0,91.0766,91.1868,91.0766,91.1868,9600.0
2016-04-19 15:40:00,99.35,99.39,99.26,99.36,16845.0,91.2143,91.2511,91.1317,91.2235,16845.0
2016-04-19 15:45:00,99.38,99.4,99.34,99.4,15771.0,91.2419,91.2602,91.2052,91.2602,15771.0
2016-04-19 15:50:00,99.39,99.44,99.32,99.38,25800.0,91.2511,91.297,91.1868,91.2419,25800.0
2016-04-19 15:55:00,99.39,99.43,99.36,99.42,55152.0,91.2511,91.2878,91.2235,91.2786,55152.0
2016-04-20 09:30:00,99.6,99.6,99.04,99.42,18981.0,91.4439,91.4439,90.9297,91.2786,18981.0
2016-04-20 09:35:00,99.16,99.33,99.14,99.33,5682.0,91.0399,91.196,91.0215,91.196,5682.0
2016-04-20 09:40:00,99.18,99.31,99.18,99.22,3000.0,91.0583,91.1776,91.0583,91.095,3000.0
2016-04-20 09:45:00,99.24,99.33,99.13,99.33,9834.0,91.1133,91.196,91.0124,91.196,9834.0
2016-04-20 09:50:00,99.44,99.55,99.4,99.4,14640.0,91.297,91.398,91.2602,91.2602,14640.0
2016-04-20 09:55:00,99.35,99.56,99.34,99.51,12609.0,91.2143,91.4071,91.2052,91.3612,12609.0
2016-04-20 10:00:00,99.47,99.47,99.15,99.41,9666.0,91.3245,91.3245,91.0307,91.2694,9666.0
2016-04-20 10:05:00,99.37,99.37,99.07,99.09,11400.0,91.2327,91.2327,90.9573,90.9756,11400.0
2016-04-20 10:10:00,99.07,99.18,99.06,99.09,26403.0,90.9573,91.0583,90.9481,90.9756,26403.0
2016-04-20 10:15:00,99.07,99.07,98.84,98.84,8700.0,90.9573,90.9573,90.7461,90.7461,8700.0
2016-04-20 10:20:00,98.84,98.84,98.68,98.74,4653.0,90.7461,90.7461,90.5992,90.6543,4653.0
2016-04-20 10:25:00,98.66,98.87,98.63,98.79,14508.0,90.5808,90.7736,90.5533,90.7002,14508.0
2016-04-20 10:30:00,98.83,99.01,98.76,99.01,52656.0,90.7369,90.9022,90.6727,90.9022,52656.0
2016-04-20 10:35:00,99.04,99.09,98.99,99.09,25914.0,90.9297,90.9756,90.8838,90.9756,25914.0
2016-04-20 10:40:00,99.07,99.15,99.0,99.12,140277.0,90.9573,91.0307,90.893,91.0032,140277.0
2016-04-20 10:45:00,99.13,99.34,99.1,99.22,75156.0,91.0124,91.2052,90.9848,91.095,75156.0
2016-04-20 10:50:00,99.25,99.33,99.1,99.25,50733.0,91.1225,91.196,90.9848,91.1225,50733.0
2016-04-20 10:55:00,99.26,99.37,99.22,99.23,10590.0,91.1317,91.2327,91.095,91.1042,10590.0
2016-04-20 11:00:00,99.27,99.35,99.22,99.32,26055.0,91.1409,91.2143,91.095,91.1868,26055.0
2016-04-20 11:05:00,99.26,99.33,99.22,99.31,61530.0,91.1317,91.196,91.095,91.1776,61530.0
2016-04-20 11:10:00,99.38,99.4,99.25,99.28,10020.0,91.2419,91.2602,91.1225,91.1501,10020.0
2016-04-20 11:15:00,99.29,99.42,99.26,99.42,10233.0,91.1593,91.2786,91.1317,91.2786,10233.0
2016-04-20 11:20:00,99.43,99.63,99.43,99.63,13350.0,91.2878,91.4714,91.2878,91.4714,13350.0
2016-04-20 11:25:00,99.55,99.65,99.55,99.61,7605.0,91.398,91.4898,91.398,91.453,7605.0
2016-04-20 11:30:00,99.65,99.72,99.6,99.63,25401.0,91.4898,91.554,91.4439,91.4714,25401.0
2016-04-20 11:35:00,99.6,99.66,99.53,99.57,19707.0,91.4439,91.499,91.3796,91.4163,19707.0
2016-04-20 11:40:00,99.58,99.67,99.53,99.67,12240.0,91.4255,91.5081,91.3796,91.5081,12240.0
2016-04-20 11:45:00,99.67,99.68,99.59,99.63,14886.0,91.5081,91.5173,91.4347,91.4714,14886.0
2016-04-20 11:50:00,99.63,99.67,99.56,99.64,20700.0,91.4714,91.5081,91.4071,91.4806,20700.0
2016-04-20 11:55:00,99.66,99.67,99.58,99.58,7284.0,91.499,91.5081,91.4255,91.4255,7284.0
2016-04-20 12:00:00,99.54,99.58,99.53,99.53,1800.0,91.3888,91.4255,91.3796,91.3796,1800.0
2016-04-20 12:05:00,99.54,99.55,99.48,99.49,12630.0,91.3888,91.398,91.3337,91.3429,12630.0
2016-04-20 12:10:00,99.52,99.52,99.47,99.51,2700.0,91.3704,91.3704,91.3245,91.3612,2700.0
2016-04-20 12:15:00,99.44,99.54,99.44,99.54,7500.0,91.297,91.3888,91.297,91.3888,7500.0
2016-04-20 12:20:00,99.52,99.54,99.44,99.44,4800.0,91.3704,91.3888,91.297,91.297,4800.0
2016-04-20 12:25:00,99.47,99.49,99.43,99.49,10170.0,91.3245,91.3429,91.2878,91.3429,10170.0
2016-04-20 12:30:00,99.51,99.58,99.49,99.58,11100.0,91.3612,91.4255,91.3429,91.4255,11100.0
2016-04-20 12:35:00,99.58,99.58,99.55,99.58,7803.0,91.4255,91.4255,91.398,91.4255,7803.0
2016-04-20 12:40:00,99.58,99.63,99.58,99.63,23031.0,91.4255,91.4714,91.4255,91.4714,23031.0
2016-04-20 12:45:00,99.61,99.61,99.55,99.56,4857.0,91.453,91.453,91.398,91.4071,4857.0
2016-04-20 12:50:00,99.58,99.59,99.49,99.51,9900.0,91.4255,91.4347,91.3429,91.3612,9900.0
2016-04-20 12:55:00,99.49,99.55,99.48,99.53,4524.0,91.3429,91.398,91.3337,91.3796,4524.0
2016-04-20 13:00:00,99.54,99.6,99.53,99.58,13788.0,91.3888,91.4439,91.3796,91.4255,13788.0
2016-04-20 13:05:00,99.58,99.6,99.53,99.59,21642.0,91.4255,91.4439,91.3796,91.4347,21642.0
2016-04-20 13:10:00,99.6,99.61,99.55,99.57,21717.0,91.4439,91.453,91.398,91.4163,21717.0
2016-04-20 13:15:00,99.57,99.58,99.48,99.48,13323.0,91.4163,91.4255,91.3337,91.3337,13323.0
2016-04-20 13:20:00,99.5,99.59,99.46,99.59,10785.0,91.3521,91.4347,91.3153,91.4347,10785.0
2016-04-20 13:25:00,99.64,99.68,99.58,99.66,22716.0,91.4806,91.5173,91.4255,91.499,22716.0
2016-04-20 13:30:00,99.62,99.86,99.62,99.83,57417.0,91.4622,91.6826,91.4622,91.655,57417.0
2016-04-20 13:35:00,99.82,99.87,99.72,99.83,60918.0,91.6458,91.6918,91.554,91.655,60918.0
2016-04-20 13:40:00,99.83,99.88,99.77,99.77,60621.0,91.655,91.7009,91.5999,91.5999,60621.0
2016-04-20 13:45:00,99.76,99.76,99.73,99.76,11400.0,91.5908,91.5908,91.5632,91.5908,11400.0
2016-04-20 13:50:00,99.75,100.06,99.74,100.06,142338.0,91.5816,91.8662,91.5724,91.8662,142338.0
2016-04-20 13:55:00,100.05,100.06,99.96,100.02,48606.0,91.857,91.8662,91.7744,91.8295,48606.0
2016-04-20 14:00:00,100.0,100.09,99.98,100.09,26643.0,91.8111,91.8937,91.7927,91.8937,26643.0
2016-04-20 14:05:00,100.08,100.21,100.02,100.18,28926.0,91.8846,92.0039,91.8295,91.9764,28926.0
2016-04-20 14:10:00,100.18,100.37,100.14,100.29,40608.0,91.9764,92.1508,91.9396,92.0774,40608.0
2016-04-20 14:15:00,100.26,100.28,100.14,100.24,42045.0,92.0498,92.0682,91.9396,92.0315,42045.0
2016-04-20 14:20:00,100.23,100.39,100.2,100.36,33003.0,92.0223,92.1692,91.9947,92.1416,33003.0
2016-04-20 14:25:00,100.36,100.38,100.26,100.3,18987.0,92.1416,92.16,92.0498,92.0865,18987.0
2016-04-20 14:30:00,100.3,100.5,100.28,100.5,17448.0,92.0865,92.2702,92.0682,92.2702,17448.0
2016-04-20 14:35:00,100.5,100.53,100.44,100.5,46422.0,92.2702,92.2977,92.2151,92.2702,46422.0
2016-04-20 14:40:00,100.46,100.52,100.42,100.43,18474.0,92.2334,92.2885,92.1967,92.2059,18474.0
2016-04-20 14:45:00,100.4,100.47,100.4,100.43,13500.0,92.1784,92.2426,92.1784,92.2059,13500.0
2016-04-20 14:50:00,100.45,100.48,100.43,100.43,14937.0,92.2243,92.2518,92.2059,92.2059,14937.0
2016-04-20 14:55:00,100.43,100.47,100.43,100.44,11055.0,92.2059,92.2426,92.2059,92.2151,11055.0
2016-04-20 15:00:00,100.43,100.43,100.17,100.2,53088.0,92.2059,92.2059,91.9672,91.9947,53088.0
2016-04-20 15:05:00,100.2,100.23,100.09,100.13,45438.0,91.9947,92.0223,91.8937,91.9305,45438.0
2016-04-20 15:10:00,100.13,100.31,100.11,100.31,41925.0,91.9305,92.0957,91.9121,92.0957,41925.0
2016-04-20 15:15:00,100.27,100.31,100.06,100.06,40599.0,92.059,92.0957,91.8662,91.8662,40599.0
2016-04-20 15:20:00,100.06,100.33,100.06,100.31,26067.0,91.8662,92.1141,91.8662,92.0957,26067.0
2016-04-20 15:25:00,100.32,100.32,100.2,100.21,18036.0,92.1049,92.1049,91.9947,92.0039,18036.0
2016-04-20 15:30:00,100.2,100.2,99.94,100.05,45009.0,91.9947,91.9947,91.756,91.857,45009.0
2016-04-20 15:35:00,100.09,100.09,99.89,99.91,26472.0,91.8937,91.8937,91.7101,91.7285,26472.0
2016-04-20 15:40:00,99.89,99.94,99.85,99.88,46596.0,91.7101,91.756,91.6734,91.7009,46596.0
2016-04-20 15:45:00,99.85,100.0,99.85,100.0,41478.0,91.6734,91.8111,91.6734,91.8111,41478.0
2016-04-20 15:50:00,99.98,100.02,99.88,99.91,45987.0,91.7927,91.8295,91.7009,91.7285,45987.0
2016-04-20 15:55:00,99.9,100.0,99.84,99.97,120438.0,91.7193,91.8111,91.6642,91.7836,120438.0
2016-04-21 09:30:00,101.0,102.0,100.33,102.0,110316.0,92.7292,93.6473,92.1141,93.6473,110316.0
2016-04-21 09:35:00,101.97,103.0,101.68,102.66,91557.0,93.6198,94.5654,93.3535,94.2533,91557.0
2016-04-21 09:40:00,102.29,102.41,101.33,101.62,48123.0,93.9136,94.0238,93.0322,93.2984,48123.0
2016-04-21 09:45:00,101.36,101.53,100.14,100.23,61794.0,93.0597,93.2158,91.9396,92.0223,61794.0
2016-04-21 09:50:00,100.26,100.48,100.1,100.21,56883.0,92.0498,92.2518,91.9029,92.0039,56883.0
2016-04-21 09:55:00,100.28,100.99,100.2,100.53,63078.0,92.0682,92.72,91.9947,92.2977,63078.0
2016-04-21 10:00:00,100.53,100.7,100.14,100.21,38445.0,92.2977,92.4538,91.9396,92.0039,38445.0
2016-04-21 10:05:00,100.17,100.29,99.88,100.12,64131.0,91.9672,92.0774,91.7009,91.9213,64131.0
2016-04-21 10:10:00,100.0,100.03,99.91,100.0,11835.0,91.8111,91.8387,91.7285,91.8111,11835.0
2016-04-21 10:15:00,100.0,100.1,99.92,100.1,42750.0,91.8111,91.9029,91.7377,91.9029,42750.0
2016-04-21 10:20:00,100.17,100.3,99.78,99.82,79017.0,91.9672,92.0865,91.6091,91.6458,79017.0
2016-04-21 10:25:00,99.8,99.99,99.77,99.8,56520.0,91.6275,91.8019,91.5999,91.6275,56520.0
2016-04-21 10:30:00,99.79,99.87,98.94,99.04,36840.0,91.6183,91.6918,90.8379,90.9297,36840.0
2016-04-21 10:35:00,99.04,99.09,98.18,98.82,82884.0,90.9297,90.9756,90.1401,90.7277,82884.0
2016-04-21 10:40:00,98.81,99.25,98.68,99.12,52761.0,90.7186,91.1225,90.5992,91.0032,52761.0
2016-04-21 10:45:00,99.12,99.23,98.71,98.71,29055.0,91.0032,91.1042,90.6267,90.6267,29055.0
2016-04-21 10:50:00,98.7,98.75,98.07,98.6,86400.0,90.6176,90.6635,90.0392,90.5258,86400.0
2016-04-21 10:55:00,98.59,98.61,97.54,97.7,59958.0,90.5166,90.5349,89.5526,89.6995,59958.0
2016-04-21 11:00:00,97.67,98.35,97.66,98.01,67080.0,89.6719,90.2962,89.6627,89.9841,67080.0
2016-04-21 11:05:00,98.07,98.59,97.94,98.41,29025.0,90.0392,90.5166,89.9198,90.3513,29025.0
2016-04-21 11:10:00,98.51,98.87,98.09,98.35,66798.0,90.4431,90.7736,90.0575,90.2962,66798.0
2016-04-21 11:15:00,98.57,98.73,98.44,98.65,19059.0,90.4982,90.6451,90.3789,90.5717,19059.0
2016-04-21 11:20:00,98.66,99.28,98.52,99.17,82956.0,90.5808,91.1501,90.4523,91.0491,82956.0
2016-04-21 11:25:00,99.19,99.25,99.0,99.09,93132.0,91.0674,91.1225,90.893,90.9756,93132.0
2016-04-21 11:30:00,99.05,99.26,98.92,99.26,37809.0,90.9389,91.1317,90.8195,91.1317,37809.0
2016-04-21 11:35:00,99.3,99.83,99.21,99.68,64248.0,91.1684,91.655,91.0858,91.5173,64248.0
2016-04-21 11:40:00,99.82,100.39,99.7,100.14,160353.0,91.6458,92.1692,91.5357,91.9396,160353.0
2016-04-21 11:45:00,100.14,100.2,99.64,99.76,82149.0,91.9396,91.9947,91.4806,91.5908,82149.0
2016-04-21 11:50:00,99.73,99.97,99.67,99.97,36462.0,91.5632,91.7836,91.5081,91.7836,36462.0
2016-04-21 11:55:00,99.97,100.17,99.97,100.17,18000.0,91.7836,91.9672,91.7836,91.9672,18000.0
2016-04-21 12:00:00,100.02,100.1,99.97,99.97,27759.0,91.8295,91.9029,91.7836,91.7836,27759.0
2016-04-21 12:05:00,99.97,100.17,99.97,100.09,77553.0,91.7836,91.9672,91.7836,91.8937,77553.0
2016-04-21 12:10:00,100.11,100.12,99.98,99.99,34311.0,91.9121,91.9213,91.7927,91.8019,34311.0
2016-04-21 12:15:00,99.99,100.34,99.99,100.02,26328.0,91.8019,92.1233,91.8019,91.8295,26328.0
2016-04-21 12:20:00,100.05,100.13,99.97,99.98,40374.0,91.857,91.9305,91.7836,91.7927,40374.0
2016-04-21 12:25:00,100.0,100.27,99.96,100.06,17616.0,91.8111,92.059,91.7744,91.8662,17616.0
2016-04-21 12:30:00,100.01,100.05,100.0,100.0,22500.0,91.8203,91.857,91.8111,91.8111,22500.0
2016-04-21 12:35:00,100.04,100.19,100.0,100.0,41709.0,91.8478,91.9856,91.8111,91.8111,41709.0
2016-04-21 12:40:00,100.0,100.07,99.92,99.92,35625.0,91.8111,91.8754,91.7377,91.7377,35625.0
2016-04-21 12:45:00,99.92,100.2,99.77,99.92,55056.0,91.7377,91.9947,91.5999,91.7377,55056.0
2016-04-21 12:50:00,99.85,100.27,99.85,100.05,19500.0,91.6734,92.059,91.6734,91.857,19500.0
2016-04-21 12:55:00,100.09,100.09,99.86,99.87,17370.0,91.8937,91.8937,91.6826,91.6918,17370.0
2016-04-21 13:00:00,99.87,100.08,99.85,99.86,158952.0,91.6918,91.8846,91.6734,91.6826,158952.0
2016-04-21 13:05:00,99.93,99.93,99.18,99.29,38874.0,91.7468,91.7468,91.0583,91.1593,38874.0
2016-04-21 13:10:00,99.37,99.59,99.26,99.36,15774.0,91.2327,91.4347,91.1317,91.2235,15774.0
2016-04-21 13:15:00,99.28,99.37,99.07,99.17,10200.0,91.1501,91.2327,90.9573,91.0491,10200.0
2016-04-21 13:20:00,99.17,99.62,99.15,99.44,17361.0,91.0491,91.4622,91.0307,91.297,17361.0
2016-04-21 13:25:00,99.44,99.78,99.44,99.5,22734.0,91.297,91.6091,91.297,91.3521,22734.0
2016-04-21 13:30:00,99.49,99.58,99.14,99.14,11403.0,91.3429,91.4255,91.0215,91.0215,11403.0
2016-04-21 13:35:00,99.13,99.62,99.13,99.6,46386.0,91.0124,91.4622,91.0124,91.4439,46386.0
2016-04-21 13:40:00,99.56,99.9,99.47,99.8,13812.0,91.4071,91.7193,91.3245,91.6275,13812.0
2016-04-21 13:45:00,99.83,99.9,99.26,99.27,15981.0,91.655,91.7193,91.1317,91.1409,15981.0
2016-04-21 13:50:00,99.27,99.34,99.09,99.19,27900.0,91.1409,91.2052,90.9756,91.0674,27900.0
2016-04-21 13:55:00,99.09,99.19,98.73,98.73,33804.0,90.9756,91.0674,90.6451,90.6451,33804.0
2016-04-21 14:00:00,98.83,99.0,98.75,98.87,13641.0,90.7369,90.893,90.6635,90.7736,13641.0
2016-04-21 14:05:00,98.92,98.92,98.62,98.62,19218.0,90.8195,90.8195,90.5441,90.5441,19218.0
2016-04-21 14:10:00,98.64,98.97,98.56,98.83,24585.0,90.5625,90.8655,90.489,90.7369,24585.0
2016-04-21 14:15:00,98.87,98.93,98.68,98.79,18810.0,90.7736,90.8287,90.5992,90.7002,18810.0
2016-04-21 14:20:00,98.8,99.04,98.76,99.0,26727.0,90.7094,90.9297,90.6727,90.893,26727.0
2016-04-21 14:25:00,98.96,98.99,98.96,98.99,6000.0,90.8563,90.8838,90.8563,90.8838,6000.0
2016-04-21 14:30:00,98.99,99.09,98.61,98.65,88650.0,90.8838,90.9756,90.5349,90.5717,88650.0
2016-04-21 14:35:00,98.66,99.33,98.66,99.19,77490.0,90.5808,91.196,90.5808,91.0674,77490.0
2016-04-21 14:40:00,99.25,99.28,99.03,99.1,11400.0,91.1225,91.1501,90.9205,90.9848,11400.0
2016-04-21 14:45:00,99.03,99.16,98.91,99.02,37347.0,90.9205,91.0399,90.8104,90.9114,37347.0
2016-04-21 14:50:00,99.07,99.43,99.07,99.43,11424.0,90.9573,91.2878,90.9573,91.2878,11424.0
2016-04-21 14:55:00,99.35,99.35,99.13,99.23,8700.0,91.2143,91.2143,91.0124,91.1042,8700.0
2016-04-21 15:00:00,99.24,99.52,99.18,99.24,37710.0,91.1133,91.3704,91.0583,91.1133,37710.0
2016-04-21 15:05:00,99.22,99.44,99.22,99.36,119586.0,91.095,91.297,91.095,91.2235,119586.0
2016-04-21 15:10:00,99.3,99.34,99.14,99.16,29310.0,91.1684,91.2052,91.0215,91.0399,29310.0
2016-04-21 15:15:00,99.14,99.24,98.97,98.97,27780.0,91.0215,91.1133,90.8655,90.8655,27780.0
2016-04-21 15:20:00,98.96,99.23,98.9,99.02,69591.0,90.8563,91.1042,90.8012,90.9114,69591.0
2016-04-21 15:25:00,98.97,99.02,98.85,98.91,36453.0,90.8655,90.9114,90.7553,90.8104,36453.0
2016-04-21 15:30:00,98.97,99.19,98.97,99.05,54225.0,90.8655,91.0674,90.8655,90.9389,54225.0
2016-04-21 15:35:00,99.02,99.05,98.93,98.99,75717.0,90.9114,90.9389,90.8287,90.8838,75717.0
2016-04-21 15:40:00,98.99,98.99,98.66,98.66,111735.0,90.8838,90.8838,90.5808,90.5808,111735.0
2016-04-21 15:45:00,98.69,99.11,98.64,98.93,87603.0,90.6084,90.994,90.5625,90.8287,87603.0
2016-04-21 15:50:00,98.93,99.09,98.8,98.98,103938.0,90.8287,90.9756,90.7094,90.8746,103938.0
2016-04-21 15:55:00,99.02,99.19,98.85,99.09,146211.0,90.9114,91.0674,90.7553,90.9756,146211.0
2016-04-22 09:30:00,99.39,100.0,99.39,99.67,43734.0,91.2511,91.8111,91.2511,91.5081,43734.0
2016-04-22 09:35:00,99.77,99.77,98.8,99.26,158301.0,91.5999,91.5999,90.7094,91.1317,158301.0
2016-04-22 09:40:00,99.03,99.21,98.89,99.05,13200.0,90.9205,91.0858,90.792,90.9389,13200.0
2016-04-22 09:45:00,98.96,99.24,98.65,98.66,10500.0,90.8563,91.1133,90.5717,90.5808,10500.0
2016-04-22 09:50:00,98.66,98.94,98.66,98.69,30147.0,90.5808,90.8379,90.5808,90.6084,30147.0
2016-04-22 09:55:00,98.74,98.79,98.46,98.67,39339.0,90.6543,90.7002,90.3972,90.59,39339.0
2016-04-22 10:00:00,98.6,99.38,98.59,99.38,36804.0,90.5258,91.2419,90.5166,91.2419,36804.0
2016-04-22 10:05:00,99.38,99.69,99.22,99.48,29040.0,91.2419,91.5265,91.095,91.3337,29040.0
2016-04-22 10:10:00,99.45,99.45,99.2,99.21,40986.0,91.3061,91.3061,91.0766,91.0858,40986.0
2016-04-22 10:15:00,99.3,99.42,99.23,99.24,17130.0,91.1684,91.2786,91.1042,91.1133,17130.0
2016-04-22 10:20:00,99.31,99.32,99.05,99.08,26571.0,91.1776,91.1868,90.9389,90.9664,26571.0
2016-04-22 10:25:00,99.05,99.12,98.79,98.98,30573.0,90.9389,91.0032,90.7002,90.8746,30573.0
2016-04-22 10:30:00,99.0,99.21,98.71,98.78,37881.0,90.893,91.0858,90.6267,90.691,37881.0
2016-04-22 10:35:00,98.86,98.86,98.59,98.59,9954.0,90.7645,90.7645,90.5166,90.5166,9954.0
2016-04-22 10:40:00,98.62,98.68,98.36,98.38,41502.0,90.5441,90.5992,90.3054,90.3238,41502.0
2016-04-22 10:45:00,98.38,98.38,98.1,98.1,24207.0,90.3238,90.3238,90.0667,90.0667,24207.0
2016-04-22 10:50:00,98.11,98.65,98.11,98.58,15300.0,90.0759,90.5717,90.0759,90.5074,15300.0
2016-04-22 10:55:00,98.53,98.82,98.43,98.72,11424.0,90.4615,90.7277,90.3697,90.6359,11424.0
2016-04-22 11:00:00,98.75,98.8,98.38,98.38,13686.0,90.6635,90.7094,90.3238,90.3238,13686.0
2016-04-22 11:05:00,98.38,98.38,97.92,97.92,24060.0,90.3238,90.3238,89.9014,89.9014,24060.0
2016-04-22 11:10:00,98.03,98.28,97.97,98.16,14715.0,90.0024,90.232,89.9473,90.1218,14715.0
2016-04-22 11:15:00,98.21,98.34,98.19,98.23,8628.0,90.1677,90.287,90.1493,90.1861,8628.0
2016-04-22 11:20:00,98.23,98.55,98.23,98.55,5700.0,90.1861,90.4798,90.1861,90.4798,5700.0
2016-04-22 11:25:00,98.53,98.54,98.39,98.54,49776.0,90.4615,90.4707,90.333,90.4707,49776.0
2016-04-22 11:30:00,98.57,98.79,98.56,98.79,6600.0,90.4982,90.7002,90.489,90.7002,6600.0
2016-04-22 11:35:00,98.79,98.85,98.63,98.63,11100.0,90.7002,90.7553,90.5533,90.5533,11100.0
2016-04-22 11:40:00,98.71,98.93,98.7,98.91,10200.0,90.6267,90.8287,90.6176,90.8104,10200.0
2016-04-22 11:45:00,98.91,98.98,98.84,98.98,4200.0,90.8104,90.8746,90.7461,90.8746,4200.0
2016-04-22 11:50:00,98.97,98.99,98.79,98.85,28788.0,90.8655,90.8838,90.7002,90.7553,28788.0
2016-04-22 11:55:00,98.82,99.12,98.77,99.12,30129.0,90.7277,91.0032,90.6818,91.0032,30129.0
2016-04-22 12:00:00,99.15,99.32,99.09,99.19,17403.0,91.0307,91.1868,90.9756,91.0674,17403.0
2016-04-22 12:05:00,99.18,99.26,99.07,99.18,27135.0,91.0583,91.1317,90.9573,91.0583,27135.0
2016-04-22 12:10:00,99.18,99.23,99.15,99.23,12600.0,91.0583,91.1042,91.0307,91.1042,12600.0
2016-04-22 12:15:00,99.24,99.24,98.98,98.98,21498.0,91.1133,91.1133,90.8746,90.8746,21498.0
2016-04-22 12:20:00,98.99,99.26,98.98,99.22,49260.0,90.8838,91.1317,90.8746,91.095,49260.0
2016-04-22 12:25:00,99.18,99.27,99.1,99.18,21684.0,91.0583,91.1409,90.9848,91.0583,21684.0
2016-04-22 12:30:00,99.12,99.21,99.05,99.18,19269.0,91.0032,91.0858,90.9389,91.0583,19269.0
2016-04-22 12:35:00,99.16,99.26,99.16,99.26,6600.0,91.0399,91.1317,91.0399,91.1317,6600.0
2016-04-22 12:40:00,99.25,99.36,99.19,99.29,20775.0,91.1225,91.2235,91.0674,91.1593,20775.0
2016-04-22 12:45:00,99.29,99.31,99.19,99.31,15681.0,91.1593,91.1776,91.0674,91.1776,15681.0
2016-04-22 12:50:00,99.32,99.35,99.28,99.32,6000.0,91.1868,91.2143,91.1501,91.1868,6000.0
2016-04-22 12:55:00,99.36,99.67,99.36,99.62,17142.0,91.2235,91.5081,91.2235,91.4622,17142.0
2016-04-22 13:00:00,99.61,99.81,99.61,99.81,12516.0,91.453,91.6367,91.453,91.6367,12516.0
2016-04-22 13:05:00,99.75,99.75,99.5,99.58,16350.0,91.5816,91.5816,91.3521,91.4255,16350.0
2016-04-22 13:10:00,99.58,99.58,99.54,99.55,15798.0,91.4255,91.4255,91.3888,91.398,15798.0
2016-04-22 13:15:00,99.5,99.56,99.43,99.46,5532.0,91.3521,91.4071,91.2878,91.3153,5532.0
2016-04-22 13:20:00,99.47,99.51,99.43,99.44,8313.0,91.3245,91.3612,91.2878,91.297,8313.0
2016-04-22 13:25:00,99.45,99.6,99.45,99.5,15021.0,91.3061,91.4439,91.3061,91.3521,15021.0
2016-04-22 13:30:00,99.59,99.65,99.49,99.65,14076.0,91.4347,91.4898,91.3429,91.4898,14076.0
2016-04-22 13:35:00,99.66,99.77,99.62,99.7,15744.0,91.499,91.5999,91.4622,91.5357,15744.0
2016-04-22 13:40:00,99.69,99.9,99.63,99.9,13938.0,91.5265,91.7193,91.4714,91.7193,13938.0
2016-04-22 13:45:00,99.93,99.94,99.75,99.83,13599.0,91.7468,91.756,91.5816,91.655,13599.0
2016-04-22 13:50:00,99.77,99.91,99.74,99.86,18234.0,91.5999,91.7285,91.5724,91.6826,18234.0
2016-04-22 13:55:00,99.82,99.93,99.7,99.71,33606.0,91.6458,91.7468,91.5357,91.5449,33606.0
2016-04-22 14:00:00,99.71,99.81,99.68,99.81,14388.0,91.5449,91.6367,91.5173,91.6367,14388.0
2016-04-22 14:05:00,99.79,99.84,99.73,99.76,14787.0,91.6183,91.6642,91.5632,91.5908,14787.0
2016-04-22 14:10:00,99.73,99.73,99.59,99.59,7350.0,91.5632,91.5632,91.4347,91.4347,7350.0
2016-04-22 14:15:00,99.58,99.58,99.41,99.51,13515.0,91.4255,91.4255,91.2694,91.3612,13515.0
2016-04-22 14:20:00,99.5,99.64,99.49,99.61,10500.0,91.3521,91.4806,91.3429,91.453,10500.0
2016-04-22 14:25:00,99.61,99.74,99.6,99.62,8682.0,91.453,91.5724,91.4439,91.4622,8682.0
2016-04-22 14:30:00,99.61,99.61,99.41,99.41,3900.0,91.453,91.453,91.2694,91.2694,3900.0
2016-04-22 14:35:00,99.35,99.35,99.29,99.29,9948.0,91.2143,91.2143,91.1593,91.1593,9948.0
2016-04-22 14:40:00,99.35,99.57,99.35,99.57,12729.0,91.2143,91.4163,91.2143,91.4163,12729.0
2016-04-22 14:45:00,99.6,99.6,99.51,99.53,4497.0,91.4439,91.4439,91.3612,91.3796,4497.0
2016-04-22 14:50:00,99.5,99.53,99.45,99.51,4500.0,91.3521,91.3796,91.3061,91.3612,4500.0
2016-04-22 14:55:00,99.44,99.62,99.4,99.62,11988.0,91.297,91.4622,91.2602,91.4622,11988.0
2016-04-22 15:00:00,99.63,99.63,99.37,99.41,13365.0,91.4714,91.4714,91.2327,91.2694,13365.0
2016-04-22 15:05:00,99.42,99.45,99.33,99.38,10962.0,91.2786,91.3061,91.196,91.2419,10962.0
2016-04-22 15:10:00,99.45,99.56,99.45,99.5,12078.0,91.3061,91.4071,91.3061,91.3521,12078.0
2016-04-22 15:15:00,99.5,99.5,99.35,99.46,8970.0,91.3521,91.3521,91.2143,91.3153,8970.0
2016-04-22 15:20:00,99.42,99.49,99.39,99.49,9000.0,91.2786,91.3429,91.2511,91.3429,9000.0
2016-04-22 15:25:00,99.49,99.55,99.48,99.53,11418.0,91.3429,91.398,91.3337,91.3796,11418.0
2016-04-22 15:30:00,99.53,99.54,99.39,99.39,11880.0,91.3796,91.3888,91.2511,91.2511,11880.0
2016-04-22 15:35:00,99.41,99.46,99.4,99.4,14631.0,91.2694,91.3153,91.2602,91.2602,14631.0
2016-04-22 15:40:00,99.39,99.41,99.34,99.38,10851.0,91.2511,91.2694,91.2052,91.2419,10851.0
2016-04-22 15:45:00,99.37,99.62,99.37,99.62,50634.0,91.2327,91.4622,91.2327,91.4622,50634.0
2016-04-22 15:50:00,99.62,99.72,99.57,99.72,79848.0,91.4622,91.554,91.4163,91.554,79848.0
2016-04-22 15:55:00,99.73,99.79,99.62,99.65,87885.0,91.5632,91.6183,91.4622,91.4898,87885.0
2016-04-25 09:30:00,99.29,99.47,99.29,99.34,24099.0,91.1593,91.3245,91.1593,91.2052,24099.0
2016-04-25 09:35:00,99.41,99.5,99.05,99.48,37911.0,91.2694,91.3521,90.9389,91.3337,37911.0
2016-04-25 09:40:00,99.37,99.43,99.06,99.16,15000.0,91.2327,91.2878,90.9481,91.0399,15000.0
2016-04-25 09:45:00,99.19,99.46,99.19,99.34,23907.0,91.0674,91.3153,91.0674,91.2052,23907.0
2016-04-25 09:50:00,99.38,99.61,99.33,99.33,42762.0,91.2419,91.453,91.196,91.196,42762.0
2016-04-25 09:55:00,99.23,99.68,99.23,99.51,80361.0,91.1042,91.5173,91.1042,91.3612,80361.0
2016-04-25 10:00:00,99.44,99.83,99.44,99.83,13110.0,91.297,91.655,91.297,91.655,13110.0
2016-04-25 10:05:00,99.75,100.11,99.73,100.03,48087.0,91.5816,91.9121,91.5632,91.8387,48087.0
2016-04-25 10:10:00,100.04,100.1,99.86,99.86,24900.0,91.8478,91.9029,91.6826,91.6826,24900.0
2016-04-25 10:15:00,99.94,100.03,99.77,99.77,11001.0,91.756,91.8387,91.5999,91.5999,11001.0
2016-04-25 10:20:00,99.77,99.77,99.42,99.42,10800.0,91.5999,91.5999,91.2786,91.2786,10800.0
2016-04-25 10:25:00,99.42,99.49,99.31,99.42,11466.0,91.2786,91.3429,91.1776,91.2786,11466.0
2016-04-25 10:30:00,99.45,99.65,99.44,99.64,25833.0,91.3061,91.4898,91.297,91.4806,25833.0
2016-04-25 10:35:00,99.62,99.62,99.5,99.52,4500.0,91.4622,91.4622,91.3521,91.3704,4500.0
2016-04-25 10:40:00,99.52,99.57,99.37,99.52,15966.0,91.3704,91.4163,91.2327,91.3704,15966.0
2016-04-25 10:45:00,99.54,99.6,99.42,99.55,40917.0,91.3888,91.4439,91.2786,91.398,40917.0
2016-04-25 10:50:00,99.55,99.6,99.49,99.6,17298.0,91.398,91.4439,91.3429,91.4439,17298.0
2016-04-25 10:55:00,99.61,99.61,99.43,99.52,23871.0,91.453,91.453,91.2878,91.3704,23871.0
2016-04-25 11:00:00,99.52,99.58,99.47,99.53,21951.0,91.3704,91.4255,91.3245,91.3796,21951.0
2016-04-25 11:05:00,99.49,99.64,99.49,99.61,8343.0,91.3429,91.4806,91.3429,91.453,8343.0
2016-04-25 11:10:00,99.64,99.72,99.62,99.69,8922.0,91.4806,91.554,91.4622,91.5265,8922.0
2016-04-25 11:15:00,99.69,99.69,99.66,99.66,4200.0,91.5265,91.5265,91.499,91.499,4200.0
2016-04-25 11:20:00,99.67,99.76,99.62,99.76,9348.0,91.5081,91.5908,91.4622,91.5908,9348.0
2016-04-25 11:25:00,99.78,99.78,99.72,99.72,1887.0,91.6091,91.6091,91.554,91.554,1887.0
2016-04-25 11:30:00,99.71,99.75,99.66,99.7,11118.0,91.5449,91.5816,91.499,91.5357,11118.0
2016-04-25 11:35:00,99.66,99.67,99.58,99.58,17514.0,91.499,91.5081,91.4255,91.4255,17514.0
2016-04-25 11:40:00,99.62,99.67,99.56,99.6,14100.0,91.4622,91.5081,91.4071,91.4439,14100.0
2016-04-25 11:45:00,99.53,99.73,99.46,99.66,12300.0,91.3796,91.5632,91.3153,91.499,12300.0
2016-04-25 11:50:00,99.65,99.65,99.54,99.55,64071.0,91.4898,91.4898,91.3888,91.398,64071.0
2016-04-25 11:55:00,99.52,99.57,99.47,99.53,10377.0,91.3704,91.4163,91.3245,91.3796,10377.0
2016-04-25 12:00:00,99.54,99.56,99.48,99.48,5700.0,91.3888,91.4071,91.3337,91.3337,5700.0
2016-04-25 12:05:00,99.44,99.44,99.4,99.41,1200.0,91.297,91.297,91.2602,91.2694,1200.0
2016-04-25 12:10:00,99.41,99.56,99.38,99.51,32349.0,91.2694,91.4071,91.2419,91.3612,32349.0
2016-04-25 12:15:00,99.51,99.54,99.47,99.5,12936.0,91.3612,91.3888,91.3245,91.3521,12936.0
2016-04-25 12:20:00,99.52,99.57,99.51,99.51,6141.0,91.3704,91.4163,91.3612,91.3612,6141.0
2016-04-25 12:25:00,99.53,99.55,99.41,99.51,12012.0,91.3796,91.398,91.2694,91.3612,12012.0
2016-04-25 12:30:00,99.53,99.58,99.51,99.58,2100.0,91.3796,91.4255,91.3612,91.4255,2100.0
2016-04-25 12:35:00,99.58,99.68,99.5,99.68,20400.0,91.4255,91.5173,91.3521,91.5173,20400.0
2016-04-25 12:40:00,99.66,99.7,99.62,99.65,12000.0,91.499,91.5357,91.4622,91.4898,12000.0
2016-04-25 12:45:00,99.59,99.75,99.59,99.73,9231.0,91.4347,91.5816,91.4347,91.5632,9231.0
2016-04-25 12:50:00,99.65,99.87,99.65,99.87,9897.0,91.4898,91.6918,91.4898,91.6918,9897.0
2016-04-25 12:55:00,99.83,99.83,99.72,99.77,5100.0,91.655,91.655,91.554,91.5999,5100.0
2016-04-25 13:00:00,99.81,99.83,99.78,99.83,2400.0,91.6367,91.655,91.6091,91.655,2400.0
2016-04-25 13:05:00,99.77,99.79,99.71,99.71,5100.0,91.5999,91.6183,91.5449,91.5449,5100.0
2016-04-25 13:10:00,99.66,99.87,99.66,99.81,5400.0,91.499,91.6918,91.499,91.6367,5400.0
2016-04-25 13:15:00,99.77,99.81,99.77,99.78,3600.0,91.5999,91.6367,91.5999,91.6091,3600.0
2016-04-25 13:20:00,99.71,99.8,99.68,99.75,4800.0,91.5449,91.6275,91.5173,91.5816,4800.0
2016-04-25 13:25:00,99.77,99.83,99.77,99.83,2400.0,91.5999,91.655,91.5999,91.655,2400.0
2016-04-25 13:30:00,99.82,99.82,99.72,99.72,2400.0,91.6458,91.6458,91.554,91.554,2400.0
2016-04-25 13:35:00,99.66,99.68,99.63,99.66,10476.0,91.499,91.5173,91.4714,91.499,10476.0
2016-04-25 13:40:00,99.75,99.75,99.66,99.66,13500.0,91.5816,91.5816,91.499,91.499,13500.0
2016-04-25 13:45:00,99.66,99.71,99.66,99.7,6300.0,91.499,91.5449,91.499,91.5357,6300.0
2016-04-25 13:50:00,99.7,99.75,99.68,99.71,5400.0,91.5357,91.5816,91.5173,91.5449,5400.0
2016-04-25 13:55:00,99.69,99.72,99.67,99.67,9495.0,91.5265,91.554,91.5081,91.5081,9495.0
2016-04-25 14:00:00,99.67,99.75,99.61,99.72,12561.0,91.5081,91.5816,91.453,91.554,12561.0
2016-04-25 14:05:00,99.68,99.68,99.5,99.63,52833.0,91.5173,91.5173,91.3521,91.4714,52833.0
2016-04-25 14:10:00,99.6,99.66,99.6,99.64,16146.0,91.4439,91.499,91.4439,91.4806,16146.0
2016-04-25 14:15:00,99.64,99.66,99.6,99.62,5400.0,91.4806,91.499,91.4439,91.4622,5400.0
2016-04-25 14:20:00,99.64,99.71,99.61,99.69,13665.0,91.4806,91.5449,91.453,91.5265,13665.0
2016-04-25 14:25:00,99.67,99.69,99.64,99.65,13875.0,91.5081,91.5265,91.4806,91.4898,13875.0
2016-04-25 14:30:00,99.65,99.7,99.64,99.7,10536.0,91.4898,91.5357,91.4806,91.5357,10536.0
2016-04-25 14:35:00,99.68,99.7,99.63,99.66,15723.0,91.5173,91.5357,91.4714,91.499,15723.0
2016-04-25 14:40:00,99.63,99.72,99.63,99.72,28863.0,91.4714,91.554,91.4714,91.554,28863.0
2016-04-25 14:45:00,99.7,99.7,99.62,99.66,17853.0,91.5357,91.5357,91.4622,91.499,17853.0
2016-04-25 14:50:00,99.65,99.68,99.62,99.62,22269.0,91.4898,91.5173,91.4622,91.4622,22269.0
2016-04-25 14:55:00,99.65,99.7,99.62,99.63,35664.0,91.4898,91.5357,91.4622,91.4714,35664.0
2016-04-25 15:00:00,99.63,99.68,99.59,99.6,55830.0,91.4714,91.5173,91.4347,91.4439,55830.0
2016-04-25 15:05:00,99.58,99.68,99.58,99.65,58749.0,91.4255,91.5173,91.4255,91.4898,58749.0
2016-04-25 15:10:00,99.65,99.69,99.63,99.67,93375.0,91.4898,91.5265,91.4714,91.5081,93375.0
2016-04-25 15:15:00,99.67,99.69,99.53,99.59,34104.0,91.5081,91.5265,91.3796,91.4347,34104.0
2016-04-25 15:20:00,99.58,99.71,99.52,99.64,67293.0,91.4255,91.5449,91.3704,91.4806,67293.0
2016-04-25 15:25:00,99.62,99.71,99.56,99.66,60531.0,91.4622,91.5449,91.4071,91.499,60531.0
2016-04-25 15:30:00,99.6,99.64,99.58,99.64,13800.0,91.4439,91.4806,91.4255,91.4806,13800.0
2016-04-25 15:35:00,99.64,99.67,99.59,99.59,24444.0,91.4806,91.5081,91.4347,91.4347,24444.0
2016-04-25 15:40:00,99.64,99.64,99.59,99.59,10734.0,91.4806,91.4806,91.4347,91.4347,10734.0
2016-04-25 15:45:00,99.61,99.71,99.57,99.57,20922.0,91.453,91.5449,91.4163,91.4163,20922.0
2016-04-25 15:50:00,99.6,99.61,99.48,99.51,29646.0,91.4439,91.453,91.3337,91.3612,29646.0
2016-04-25 15:55:00,99.5,99.73,99.5,99.69,68229.0,91.3521,91.5632,91.3521,91.5265,68229.0
2016-04-26 09:30:00,99.97,100.0,99.82,99.82,18759.0,91.7836,91.8111,91.6458,91.6458,18759.0
2016-04-26 09:35:00,99.83,99.88,99.66,99.77,9306.0,91.655,91.7009,91.499,91.5999,9306.0
2016-04-26 09:40:00,99.79,100.05,99.79,99.8,11127.0,91.6183,91.857,91.6183,91.6275,11127.0
2016-04-26 09:45:00,99.92,100.23,99.85,100.23,14490.0,91.7377,92.0223,91.6734,92.0223,14490.0
2016-04-26 09:50:00,100.18,100.18,99.96,99.96,6954.0,91.9764,91.9764,91.7744,91.7744,6954.0
2016-04-26 09:55:00,100.03,100.14,99.79,99.94,186930.0,91.8387,91.9396,91.6183,91.756,186930.0
2016-04-26 10:00:00,99.87,100.29,99.87,100.2,12657.0,91.6918,92.0774,91.6918,91.9947,12657.0
2016-04-26 10:05:00,100.24,100.29,100.02,100.02,77190.0,92.0315,92.0774,91.8295,91.8295,77190.0
2016-04-26 10:10:00,100.08,100.13,100.06,100.08,10500.0,91.8846,91.9305,91.8662,91.8846,10500.0
2016-04-26 10:15:00,100.06,100.07,99.99,99.99,3450.0,91.8662,91.8754,91.8019,91.8019,3450.0
2016-04-26 10:20:00,100.01,100.02,99.79,99.86,12900.0,91.8203,91.8295,91.6183,91.6826,12900.0
2016-04-26 10:25:00,99.82,99.96,99.72,99.92,41130.0,91.6458,91.7744,91.554,91.7377,41130.0
2016-04-26 10:30:00,99.87,99.98,99.81,99.96,66540.0,91.6918,91.7927,91.6367,91.7744,66540.0
2016-04-26 10:35:00,99.92,99.99,99.9,99.99,16200.0,91.7377,91.8019,91.7193,91.8019,16200.0
2016-04-26 10:40:00,99.97,100.03,99.97,100.0,114642.0,91.7836,91.8387,91.7836,91.8111,114642.0
2016-04-26 10:45:00,100.0,100.19,99.97,100.0,33069.0,91.8111,91.9856,91.7836,91.8111,33069.0
2016-04-26 10:50:00,100.01,100.01,99.89,99.95,25959.0,91.8203,91.8203,91.7101,91.7652,25959.0
2016-04-26 10:55:00,99.97,100.02,99.88,99.95,49851.0,91.7836,91.8295,91.7009,91.7652,49851.0
2016-04-26 11:00:00,99.97,100.01,99.91,99.99,40632.0,91.7836,91.8203,91.7285,91.8019,40632.0
2016-04-26 11:05:00,99.99,100.03,99.92,99.99,16896.0,91.8019,91.8387,91.7377,91.8019,16896.0
2016-04-26 11:10:00,100.02,100.02,99.92,99.98,17400.0,91.8295,91.8295,91.7377,91.7927,17400.0
2016-04-26 11:15:00,99.99,100.02,99.95,99.99,46803.0,91.8019,91.8295,91.7652,91.8019,46803.0
2016-04-26 11:20:00,100.0,100.13,99.98,100.08,11100.0,91.8111,91.9305,91.7927,91.8846,11100.0
2016-04-26 11:25:00,100.09,100.1,100.03,100.06,5400.0,91.8937,91.9029,91.8387,91.8662,5400.0
2016-04-26 11:30:00,100.04,100.09,99.99,99.99,18078.0,91.8478,91.8937,91.8019,91.8019,18078.0
2016-04-26 11:35:00,100.03,100.14,99.99,99.99,12312.0,91.8387,91.9396,91.8019,91.8019,12312.0
2016-04-26 11:40:00,99.98,100.0,99.95,100.0,14892.0,91.7927,91.8111,91.7652,91.8111,14892.0
2016-04-26 11:45:00,100.0,100.02,99.95,100.01,18192.0,91.8111,91.8295,91.7652,91.8203,18192.0
2016-04-26 11:50:00,100.13,100.15,100.05,100.05,10200.0,91.9305,91.9488,91.857,91.857,10200.0
2016-04-26 11:55:00,100.02,100.07,100.01,100.07,2400.0,91.8295,91.8754,91.8203,91.8754,2400.0
2016-04-26 12:00:00,100.0,100.22,100.0,100.2,8850.0,91.8111,92.0131,91.8111,91.9947,8850.0
2016-04-26 12:05:00,100.23,100.28,100.18,100.18,5337.0,92.0223,92.0682,91.9764,91.9764,5337.0
2016-04-26 12:10:00,100.2,100.2,100.15,100.2,1500.0,91.9947,91.9947,91.9488,91.9947,1500.0
2016-04-26 12:15:00,100.16,100.16,100.05,100.05,4800.0,91.958,91.958,91.857,91.857,4800.0
2016-04-26 12:20:00,100.02,100.02,99.87,99.91,17085.0,91.8295,91.8295,91.6918,91.7285,17085.0
2016-04-26 12:25:00,99.93,100.05,99.89,99.96,10500.0,91.7468,91.857,91.7101,91.7744,10500.0
2016-04-26 12:30:00,100.02,100.11,100.02,100.03,17370.0,91.8295,91.9121,91.8295,91.8387,17370.0
2016-04-26 12:35:00,100.09,100.17,100.0,100.0,5700.0,91.8937,91.9672,91.8111,91.8111,5700.0
2016-04-26 12:40:00,100.0,100.05,99.98,100.03,13200.0,91.8111,91.857,91.7927,91.8387,13200.0
2016-04-26 12:45:00,100.06,100.1,100.03,100.04,8400.0,91.8662,91.9029,91.8387,91.8478,8400.0
2016-04-26 12:50:00,100.04,100.07,99.99,100.02,7701.0,91.8478,91.8754,91.8019,91.8295,7701.0
2016-04-26 12:55:00,100.0,100.07,99.95,100.04,27603.0,91.8111,91.8754,91.7652,91.8478,27603.0
2016-04-26 13:00:00,100.03,100.08,99.95,99.99,49782.0,91.8387,91.8846,91.7652,91.8019,49782.0
2016-04-26 13:05:00,99.97,100.02,99.97,100.02,19701.0,91.7836,91.8295,91.7836,91.8295,19701.0
2016-04-26 13:10:00,100.02,100.04,99.95,100.01,77832.0,91.8295,91.8478,91.7652,91.8203,77832.0
2016-04-26 13:15:00,100.0,100.01,99.96,100.0,48240.0,91.8111,91.8203,91.7744,91.8111,48240.0
2016-04-26 13:20:00,99.97,100.03,99.96,100.0,18492.0,91.7836,91.8387,91.7744,91.8111,18492.0
2016-04-26 13:25:00,100.0,100.0,99.97,99.99,8013.0,91.8111,91.8111,91.7836,91.8019,8013.0
2016-04-26 13:30:00,99.98,100.0,99.95,99.99,39441.0,91.7927,91.8111,91.7652,91.8019,39441.0
2016-04-26 13:35:00,99.98,100.02,99.97,99.99,50646.0,91.7927,91.8295,91.7836,91.8019,50646.0
2016-04-26 13:40:00,99.98,100.03,99.87,99.98,141951.0,91.7927,91.8387,91.6918,91.7927,141951.0
2016-04-26 13:45:00,99.98,100.02,99.95,100.01,69300.0,91.7927,91.8295,91.7652,91.8203,69300.0
2016-04-26 13:50:00,100.02,100.04,99.97,100.0,16977.0,91.8295,91.8478,91.7836,91.8111,16977.0
2016-04-26 13:55:00,100.0,100.01,99.97,99.99,9999.0,91.8111,91.8203,91.7836,91.8019,9999.0
2016-04-26 14:00:00,100.0,100.02,99.96,100.01,29334.0,91.8111,91.8295,91.7744,91.8203,29334.0
2016-04-26 14:05:00,100.0,100.01,99.95,99.98,52362.0,91.8111,91.8203,91.7652,91.7927,52362.0
2016-04-26 14:10:00,99.97,100.02,99.97,100.02,63279.0,91.7836,91.8295,91.7836,91.8295,63279.0
2016-04-26 14:15:00,100.0,100.04,99.99,100.0,10200.0,91.8111,91.8478,91.8019,91.8111,10200.0
2016-04-26 14:20:00,100.0,100.02,99.97,100.02,34296.0,91.8111,91.8295,91.7836,91.8295,34296.0
2016-04-26 14:25:00,100.03,100.07,99.95,99.97,14076.0,91.8387,91.8754,91.7652,91.7836,14076.0
2016-04-26 14:30:00,99.97,100.0,99.9,99.99,84387.0,91.7836,91.8111,91.7193,91.8019,84387.0
2016-04-26 14:35:00,99.97,100.01,99.97,100.0,31563.0,91.7836,91.8203,91.7836,91.8111,31563.0
2016-04-26 14:40:00,100.0,100.0,99.98,99.98,16080.0,91.8111,91.8111,91.7927,91.7927,16080.0
2016-04-26 14:45:00,99.98,100.01,99.97,100.0,49425.0,91.7927,91.8203,91.7836,91.8111,49425.0
2016-04-26 14:50:00,99.99,100.01,99.96,100.01,110664.0,91.8019,91.8203,91.7744,91.8203,110664.0
2016-04-26 14:55:00,99.99,100.03,99.99,100.02,10602.0,91.8019,91.8387,91.8019,91.8295,10602.0
2016-04-26 15:00:00,100.02,100.07,100.0,100.0,16494.0,91.8295,91.8754,91.8111,91.8111,16494.0
2016-04-26 15:05:00,100.01,100.01,99.91,99.98,81051.0,91.8203,91.8203,91.7285,91.7927,81051.0
2016-04-26 15:10:00,100.0,100.02,99.97,99.99,36591.0,91.8111,91.8295,91.7836,91.8019,36591.0
2016-04-26 15:15:00,99.99,100.01,99.96,99.96,75342.0,91.8019,91.8203,91.7744,91.7744,75342.0
2016-04-26 15:20:00,99.96,100.01,99.93,99.97,94089.0,91.7744,91.8203,91.7468,91.7836,94089.0
2016-04-26 15:25:00,99.96,100.03,99.96,99.99,53988.0,91.7744,91.8387,91.7744,91.8019,53988.0
2016-04-26 15:30:00,100.0,100.06,99.98,100.01,17820.0,91.8111,91.8662,91.7927,91.8203,17820.0
2016-04-26 15:35:00,99.99,100.02,99.98,99.99,27408.0,91.8019,91.8295,91.7927,91.8019,27408.0
2016-04-26 15:40:00,100.0,100.04,99.96,100.0,76266.0,91.8111,91.8478,91.7744,91.8111,76266.0
2016-04-26 15:45:00,100.01,100.03,99.98,99.98,65730.0,91.8203,91.8387,91.7927,91.7927,65730.0
2016-04-26 15:50:00,99.98,100.01,99.98,100.01,273321.0,91.7927,91.8203,91.7927,91.8203,273321.0
2016-04-26 15:55:00,100.01,100.06,99.96,100.01,84585.0,91.8203,91.8662,91.7744,91.8203,84585.0
2016-04-27 09:30:00,100.09,100.09,99.66,99.66,18087.0,91.8937,91.8937,91.499,91.499,18087.0
2016-04-27 09:35:00,99.67,100.15,99.67,99.97,8250.0,91.5081,91.9488,91.5081,91.7836,8250.0
2016-04-27 09:40:00,99.92,100.15,99.69,99.84,16950.0,91.7377,91.9488,91.5265,91.6642,16950.0
2016-04-27 09:45:00,99.96,99.96,99.22,99.31,42048.0,91.7744,91.7744,91.095,91.1776,42048.0
2016-04-27 09:50:00,99.63,99.63,99.21,99.62,88242.0,91.4714,91.4714,91.0858,91.4622,88242.0
2016-04-27 09:55:00,99.73,99.73,99.01,99.22,109050.0,91.5632,91.5632,90.9022,91.095,109050.0
2016-04-27 10:00:00,99.14,99.42,99.13,99.13,53655.0,91.0215,91.2786,91.0124,91.0124,53655.0
2016-04-27 10:05:00,99.17,99.2,98.86,99.09,72999.0,91.0491,91.0766,90.7645,90.9756,72999.0
2016-04-27 10:10:00,99.09,99.3,99.05,99.18,56613.0,90.9756,91.1684,90.9389,91.0583,56613.0
2016-04-27 10:15:00,99.25,99.44,99.2,99.36,45834.0,91.1225,91.297,91.0766,91.2235,45834.0
2016-04-27 10:20:00,99.34,99.56,99.29,99.38,39114.0,91.2052,91.4071,91.1593,91.2419,39114.0
2016-04-27 10:25:00,99.3,99.48,99.21,99.38,66000.0,91.1684,91.3337,91.0858,91.2419,66000.0
2016-04-27 10:30:00,99.28,99.39,99.2,99.38,80640.0,91.1501,91.2511,91.0766,91.2419,80640.0
2016-04-27 10:35:00,99.34,99.38,99.19,99.31,69552.0,91.2052,91.2419,91.0674,91.1776,69552.0
2016-04-27 10:40:00,99.33,99.45,99.24,99.45,63144.0,91.196,91.3061,91.1133,91.3061,63144.0
2016-04-27 10:45:00,99.37,99.48,99.35,99.47,9600.0,91.2327,91.3337,91.2143,91.3245,9600.0
2016-04-27 10:50:00,99.45,99.49,99.4,99.49,12015.0,91.3061,91.3429,91.2602,91.3429,12015.0
2016-04-27 10:55:00,99.42,99.57,99.38,99.57,15906.0,91.2786,91.4163,91.2419,91.4163,15906.0
2016-04-27 11:00:00,99.49,99.56,99.44,99.47,6510.0,91.3429,91.4071,91.297,91.3245,6510.0
2016-04-27 11:05:00,99.43,99.52,99.39,99.49,14205.0,91.2878,91.3704,91.2511,91.3429,14205.0
2016-04-27 11:10:00,99.47,99.47,99.46,99.46,2100.0,91.3245,91.3245,91.3153,91.3153,2100.0
2016-04-27 11:15:00,99.45,99.62,99.45,99.53,27600.0,91.3061,91.4622,91.3061,91.3796,27600.0
2016-04-27 11:20:00,99.5,99.5,99.39,99.43,20028.0,91.3521,91.3521,91.2511,91.2878,20028.0
2016-04-27 11:25:00,99.44,99.51,99.42,99.51,4200.0,91.297,91.3612,91.2786,91.3612,4200.0
2016-04-27 11:30:00,99.57,99.59,99.52,99.53,8400.0,91.4163,91.4347,91.3704,91.3796,8400.0
2016-04-27 11:35:00,99.53,99.53,99.4,99.46,6600.0,91.3796,91.3796,91.2602,91.3153,6600.0
2016-04-27 11:40:00,99.5,99.52,99.41,99.47,6900.0,91.3521,91.3704,91.2694,91.3245,6900.0
2016-04-27 11:45:00,99.46,99.49,99.37,99.49,10500.0,91.3153,91.3429,91.2327,91.3429,10500.0
2016-04-27 11:50:00,99.46,99.46,99.43,99.46,4890.0,91.3153,91.3153,91.2878,91.3153,4890.0
2016-04-27 11:55:00,99.43,99.44,99.39,99.43,35286.0,91.2878,91.297,91.2511,91.2878,35286.0
2016-04-27 12:00:00,99.38,99.38,99.37,99.37,1287.0,91.2419,91.2419,91.2327,91.2327,1287.0
2016-04-27 12:05:00,99.36,99.44,99.33,99.38,33198.0,91.2235,91.297,91.196,91.2419,33198.0
2016-04-27 12:10:00,99.39,99.45,99.39,99.43,3003.0,91.2511,91.3061,91.2511,91.2878,3003.0
2016-04-27 12:15:00,99.42,99.42,99.32,99.37,29706.0,91.2786,91.2786,91.1868,91.2327,29706.0
2016-04-27 12:20:00,99.37,99.44,99.35,99.44,18258.0,91.2327,91.297,91.2143,91.297,18258.0
2016-04-27 12:25:00,99.44,99.47,99.44,99.47,600.0,91.297,91.3245,91.297,91.3245,600.0
2016-04-27 12:30:00,99.39,99.47,99.38,99.4,26448.0,91.2511,91.3245,91.2419,91.2602,26448.0
2016-04-27 12:35:00,99.43,99.44,99.39,99.39,3312.0,91.2878,91.297,91.2511,91.2511,3312.0
2016-04-27 12:40:00,99.4,99.4,99.31,99.36,11700.0,91.2602,91.2602,91.1776,91.2235,11700.0
2016-04-27 12:45:00,99.34,99.41,99.33,99.39,32355.0,91.2052,91.2694,91.196,91.2511,32355.0
2016-04-27 12:50:00,99.44,99.5,99.43,99.5,4845.0,91.297,91.3521,91.2878,91.3521,4845.0
2016-04-27 12:55:00,99.47,99.47,99.44,99.44,1500.0,91.3245,91.3245,91.297,91.297,1500.0
2016-04-27 13:00:00,99.43,99.43,99.34,99.38,28407.0,91.2878,91.2878,91.2052,91.2419,28407.0
2016-04-27 13:05:00,99.38,99.43,99.34,99.4,31335.0,91.2419,91.2878,91.2052,91.2602,31335.0
2016-04-27 13:10:00,99.41,99.45,99.41,99.41,1008.0,91.2694,91.3061,91.2694,91.2694,1008.0
2016-04-27 13:15:00,99.41,99.49,99.39,99.43,7077.0,91.2694,91.3429,91.2511,91.2878,7077.0
2016-04-27 13:20:00,99.37,99.4,99.36,99.39,25002.0,91.2327,91.2602,91.2235,91.2511,25002.0
2016-04-27 13:25:00,99.4,99.42,99.37,99.4,13557.0,91.2602,91.2786,91.2327,91.2602,13557.0
2016-04-27 13:30:00,99.4,99.43,99.39,99.4,4032.0,91.2602,91.2878,91.2511,91.2602,4032.0
2016-04-27 13:35:00,99.41,99.43,99.37,99.4,16986.0,91.2694,91.2878,91.2327,91.2602,16986.0
2016-04-27 13:40:00,99.4,99.43,99.39,99.39,3900.0,91.2602,91.2878,91.2511,91.2511,3900.0
2016-04-27 13:45:00,99.4,99.41,99.37,99.38,2100.0,91.2602,91.2694,91.2327,91.2419,2100.0
2016-04-27 13:50:00,99.39,99.4,99.37,99.39,10959.0,91.2511,91.2602,91.2327,91.2511,10959.0
2016-04-27 13:55:00,99.4,99.41,99.22,99.22,23502.0,91.2602,91.2694,91.095,91.095,23502.0
2016-04-27 14:00:00,99.25,99.25,98.84,99.04,46830.0,91.1225,91.1225,90.7461,90.9297,46830.0
2016-04-27 14:05:00,99.12,99.23,99.0,99.23,8004.0,91.0032,91.1042,90.893,91.1042,8004.0
2016-04-27 14:10:00,99.33,99.37,99.27,99.27,5199.0,91.196,91.2327,91.1409,91.1409,5199.0
2016-04-27 14:15:00,99.28,99.37,99.23,99.34,12909.0,91.1501,91.2327,91.1042,91.2052,12909.0
2016-04-27 14:20:00,99.4,99.47,99.36,99.39,4512.0,91.2602,91.3245,91.2235,91.2511,4512.0
2016-04-27 14:25:00,99.33,99.4,99.28,99.32,5700.0,91.196,91.2602,91.1501,91.1868,5700.0
2016-04-27 14:30:00,99.35,99.38,99.26,99.26,11934.0,91.2143,91.2419,91.1317,91.1317,11934.0
2016-04-27 14:35:00,99.27,99.3,99.21,99.27,6672.0,91.1409,91.1684,91.0858,91.1409,6672.0
2016-04-27 14:40:00,99.26,99.37,99.22,99.28,29127.0,91.1317,91.2327,91.095,91.1501,29127.0
2016-04-27 14:45:00,99.25,99.37,99.21,99.37,32613.0,91.1225,91.2327,91.0858,91.2327,32613.0
2016-04-27 14:50:00,99.35,99.43,99.3,99.35,48807.0,91.2143,91.2878,91.1684,91.2143,48807.0
2016-04-27 14:55:00,99.35,99.43,99.35,99.37,29490.0,91.2143,91.2878,91.2143,91.2327,29490.0
2016-04-27 15:00:00,99.36,99.46,99.36,99.45,14571.0,91.2235,91.3153,91.2235,91.3061,14571.0
2016-04-27 15:05:00,99.47,99.48,99.39,99.47,22800.0,91.3245,91.3337,91.2511,91.3245,22800.0
2016-04-27 15:10:00,99.47,99.62,99.42,99.6,17832.0,91.3245,91.4622,91.2786,91.4439,17832.0
2016-04-27 15:15:00,99.62,99.64,99.56,99.58,6450.0,91.4622,91.4806,91.4071,91.4255,6450.0
2016-04-27 15:20:00,99.61,99.64,99.56,99.59,10038.0,91.453,91.4806,91.4071,91.4347,10038.0
2016-04-27 15:25:00,99.6,99.6,99.46,99.57,15984.0,91.4439,91.4439,91.3153,91.4163,15984.0
2016-04-27 15:30:00,99.6,99.62,99.53,99.56,11100.0,91.4439,91.4622,91.3796,91.4071,11100.0
2016-04-27 15:35:00,99.55,99.68,99.48,99.68,54303.0,91.398,91.5173,91.3337,91.5173,54303.0
2016-04-27 15:40:00,99.66,99.72,99.6,99.68,47799.0,91.499,91.554,91.4439,91.5173,47799.0
2016-04-27 15:45:00,99.68,99.81,99.62,99.67,21006.0,91.5173,91.6367,91.4622,91.5081,21006.0
2016-04-27 15:50:00,99.66,99.68,99.6,99.67,54840.0,91.499,91.5173,91.4439,91.5081,54840.0
2016-04-27 15:55:00,99.66,99.66,99.5,99.58,73014.0,91.499,91.499,91.3521,91.4255,73014.0
2016-04-28 09:35:00,98.89,98.9,98.34,98.52,56187.0,90.792,90.8012,90.287,90.4523,56187.0
2016-04-28 09:40:00,98.52,98.63,98.36,98.62,30936.0,90.4523,90.5533,90.3054,90.5441,30936.0
2016-04-28 09:45:00,98.62,98.89,98.62,98.81,75030.0,90.5441,90.792,90.5441,90.7186,75030.0
2016-04-28 09:50:00,98.83,98.97,98.81,98.93,22101.0,90.7369,90.8655,90.7186,90.8287,22101.0
2016-04-28 09:55:00,98.85,99.21,98.68,98.73,132072.0,90.7553,91.0858,90.5992,90.6451,132072.0
2016-04-28 10:00:00,98.77,99.14,98.68,99.05,78216.0,90.6818,91.0215,90.5992,90.9389,78216.0
2016-04-28 10:05:00,99.04,99.11,98.99,99.0,4074.0,90.9297,90.994,90.8838,90.893,4074.0
2016-04-28 10:10:00,99.02,99.12,98.98,99.08,35169.0,90.9114,91.0032,90.8746,90.9664,35169.0
2016-04-28 10:15:00,99.03,99.19,99.03,99.18,20484.0,90.9205,91.0674,90.9205,91.0583,20484.0
2016-04-28 10:20:00,99.18,99.39,99.18,99.39,25560.0,91.0583,91.2511,91.0583,91.2511,25560.0
2016-04-28 10:25:00,99.39,99.47,99.22,99.28,47985.0,91.2511,91.3245,91.095,91.1501,47985.0
2016-04-28 10:30:00,99.31,99.37,99.25,99.27,59868.0,91.1776,91.2327,91.1225,91.1409,59868.0
2016-04-28 10:35:00,99.31,99.37,99.29,99.37,28800.0,91.1776,91.2327,91.1593,91.2327,28800.0
2016-04-28 10:40:00,99.33,99.45,99.19,99.25,99000.0,91.196,91.3061,91.0674,91.1225,99000.0
2016-04-28 10:45:00,99.24,99.28,98.97,99.11,66012.0,91.1133,91.1501,90.8655,90.994,66012.0
2016-04-28 10:50:00,99.11,99.2,99.02,99.2,98475.0,90.994,91.0766,90.9114,91.0766,98475.0
2016-04-28 10:55:00,99.2,99.35,99.2,99.29,60075.0,91.0766,91.2143,91.0766,91.1593,60075.0
2016-04-28 11:00:00,99.33,99.35,99.18,99.32,49320.0,91.196,91.2143,91.0583,91.1868,49320.0
2016-04-28 11:05:00,99.31,99.37,99.22,99.3,81795.0,91.1776,91.2327,91.095,91.1684,81795.0
2016-04-28 11:10:00,99.3,99.31,99.15,99.3,61671.0,91.1684,91.1776,91.0307,91.1684,61671.0
2016-04-28 11:15:00,99.33,99.34,99.24,99.3,26565.0,91.196,91.2052,91.1133,91.1684,26565.0
2016-04-28 11:20:00,99.32,99.38,99.32,99.34,23634.0,91.1868,91.2419,91.1868,91.2052,23634.0
2016-04-28 11:25:00,99.36,99.36,99.24,99.24,8400.0,91.2235,91.2235,91.1133,91.1133,8400.0
2016-04-28 11:30:00,99.28,99.29,99.18,99.2,24600.0,91.1501,91.1593,91.0583,91.0766,24600.0
2016-04-28 11:35:00,99.23,99.28,99.16,99.16,8700.0,91.1042,91.1501,91.0399,91.0399,8700.0
2016-04-28 11:40:00,99.21,99.22,99.17,99.22,3639.0,91.0858,91.095,91.0491,91.095,3639.0
2016-04-28 11:45:00,99.15,99.21,99.09,99.09,7200.0,91.0307,91.0858,90.9756,90.9756,7200.0
2016-04-28 11:50:00,99.05,99.13,99.05,99.09,5700.0,90.9389,91.0124,90.9389,90.9756,5700.0
2016-04-28 11:55:00,99.06,99.06,99.03,99.05,4608.0,90.9481,90.9481,90.9205,90.9389,4608.0
2016-04-28 12:00:00,99.06,99.17,99.05,99.17,7500.0,90.9481,91.0491,90.9389,91.0491,7500.0
2016-04-28 12:05:00,99.18,99.18,99.11,99.11,4800.0,91.0583,91.0583,90.994,90.994,4800.0
2016-04-28 12:10:00,99.08,99.16,99.08,99.13,3345.0,90.9664,91.0399,90.9664,91.0124,3345.0
2016-04-28 12:15:00,99.12,99.12,99.04,99.05,5490.0,91.0032,91.0032,90.9297,90.9389,5490.0
2016-04-28 12:20:00,99.03,99.03,98.94,98.98,3972.0,90.9205,90.9205,90.8379,90.8746,3972.0
2016-04-28 12:25:00,98.93,98.99,98.93,98.97,9720.0,90.8287,90.8838,90.8287,90.8655,9720.0
2016-04-28 12:30:00,98.94,99.04,98.92,99.04,26223.0,90.8379,90.9297,90.8195,90.9297,26223.0
2016-04-28 12:35:00,99.05,99.05,99.02,99.04,5154.0,90.9389,90.9389,90.9114,90.9297,5154.0
2016-04-28 12:40:00,98.96,99.01,98.96,99.01,2400.0,90.8563,90.9022,90.8563,90.9022,2400.0
2016-04-28 12:45:00,99.04,99.04,98.98,99.04,5403.0,90.9297,90.9297,90.8746,90.9297,5403.0
2016-04-28 12:50:00,99.0,99.06,98.99,99.06,8538.0,90.893,90.9481,90.8838,90.9481,8538.0
2016-04-28 12:55:00,99.02,99.06,99.01,99.01,2748.0,90.9114,90.9481,90.9022,90.9022,2748.0
2016-04-28 13:00:00,99.04,99.04,98.9,98.94,10407.0,90.9297,90.9297,90.8012,90.8379,10407.0
2016-04-28 13:05:00,98.9,98.9,98.78,98.83,2961.0,90.8012,90.8012,90.691,90.7369,2961.0
2016-04-28 13:10:00,98.87,98.87,98.72,98.73,7800.0,90.7736,90.7736,90.6359,90.6451,7800.0
2016-04-28 13:15:00,98.75,98.78,98.72,98.75,2775.0,90.6635,90.691,90.6359,90.6635,2775.0
2016-04-28 13:20:00,98.73,98.73,98.61,98.62,6036.0,90.6451,90.6451,90.5349,90.5441,6036.0
2016-04-28 13:25:00,98.65,98.65,98.56,98.57,25758.0,90.5717,90.5717,90.489,90.4982,25758.0
2016-04-28 13:30:00,98.58,98.61,98.47,98.52,6921.0,90.5074,90.5349,90.4064,90.4523,6921.0
2016-04-28 13:35:00,98.47,98.53,98.47,98.52,17352.0,90.4064,90.4615,90.4064,90.4523,17352.0
2016-04-28 13:40:00,98.51,98.59,98.47,98.56,10215.0,90.4431,90.5166,90.4064,90.489,10215.0
2016-04-28 13:45:00,98.55,98.56,98.5,98.52,6978.0,90.4798,90.489,90.4339,90.4523,6978.0
2016-04-28 13:50:00,98.54,98.54,98.49,98.49,6828.0,90.4707,90.4707,90.4248,90.4248,6828.0
2016-04-28 13:55:00,98.49,98.5,98.47,98.47,7695.0,90.4248,90.4339,90.4064,90.4064,7695.0
2016-04-28 14:00:00,98.49,98.49,98.41,98.41,22599.0,90.4248,90.4248,90.3513,90.3513,22599.0
2016-04-28 14:05:00,98.38,98.41,98.23,98.28,41751.0,90.3238,90.3513,90.1861,90.232,41751.0
2016-04-28 14:10:00,98.29,98.29,98.1,98.13,23463.0,90.2411,90.2411,90.0667,90.0942,23463.0
2016-04-28 14:15:00,98.15,98.17,98.0,98.04,34533.0,90.1126,90.131,89.9749,90.0116,34533.0
2016-04-28 14:20:00,98.01,98.08,98.01,98.08,23583.0,89.9841,90.0483,89.9841,90.0483,23583.0
2016-04-28 14:25:00,98.09,98.09,97.95,97.95,27657.0,90.0575,90.0575,89.929,89.929,27657.0
2016-04-28 14:30:00,97.93,97.99,97.85,97.9,20565.0,89.9106,89.9657,89.8372,89.8831,20565.0
2016-04-28 14:35:00,97.88,97.91,97.75,97.78,34200.0,89.8647,89.8923,89.7454,89.7729,34200.0
2016-04-28 14:40:00,97.78,97.91,97.77,97.89,30849.0,89.7729,89.8923,89.7637,89.8739,30849.0
2016-04-28 14:45:00,97.87,97.88,97.72,97.72,24300.0,89.8555,89.8647,89.7178,89.7178,24300.0
2016-04-28 14:50:00,97.72,97.77,97.59,97.63,25569.0,89.7178,89.7637,89.5985,89.6352,25569.0
2016-04-28 14:55:00,97.6,97.6,97.37,97.54,52539.0,89.6076,89.6076,89.3965,89.5526,52539.0
2016-04-28 15:00:00,97.54,97.61,97.41,97.47,39807.0,89.5526,89.6168,89.4332,89.4883,39807.0
2016-04-28 15:05:00,97.43,97.49,97.23,97.26,59952.0,89.4516,89.5067,89.2679,89.2955,59952.0
2016-04-28 15:10:00,97.2,97.23,97.01,97.11,107196.0,89.2404,89.2679,89.066,89.1578,107196.0
2016-04-28 15:15:00,97.11,97.18,96.91,97.0,192870.0,89.1578,89.222,88.9741,89.0568,192870.0
2016-04-28 15:20:00,96.98,97.0,96.75,96.81,66561.0,89.0384,89.0568,88.8272,88.8823,66561.0
2016-04-28 15:25:00,96.81,96.82,96.64,96.64,73245.0,88.8823,88.8915,88.7263,88.7263,73245.0
2016-04-28 15:30:00,96.62,96.73,96.58,96.68,70023.0,88.7079,88.8089,88.6712,88.763,70023.0
2016-04-28 15:35:00,96.69,96.75,96.62,96.74,57594.0,88.7722,88.8272,88.7079,88.8181,57594.0
2016-04-28 15:40:00,96.75,96.75,96.55,96.55,55719.0,88.8272,88.8272,88.6436,88.6436,55719.0
2016-04-28 15:45:00,96.53,96.57,96.39,96.41,104964.0,88.6253,88.662,88.4967,88.5151,104964.0
2016-04-28 15:50:00,96.41,96.47,96.37,96.42,104040.0,88.5151,88.5702,88.4784,88.5243,104040.0
2016-04-28 15:55:00,96.41,96.59,96.38,96.59,134073.0,88.5151,88.6804,88.4875,88.6804,134073.0
2016-04-29 09:35:00,96.46,96.59,96.17,96.25,31995.0,88.561,88.6804,88.2947,88.3682,31995.0
2016-04-29 09:40:00,96.26,96.28,96.08,96.08,6471.0,88.3774,88.3957,88.2121,88.2121,6471.0
2016-04-29 09:45:00,96.14,96.15,95.92,95.92,19755.0,88.2672,88.2764,88.0652,88.0652,19755.0
2016-04-29 09:50:00,96.02,96.02,95.77,95.77,12807.0,88.157,88.157,87.9275,87.9275,12807.0
2016-04-29 09:55:00,95.7,95.7,95.49,95.49,24609.0,87.8632,87.8632,87.6704,87.6704,24609.0
2016-04-29 10:00:00,95.52,95.52,95.17,95.25,37323.0,87.698,87.698,87.3766,87.4501,37323.0
2016-04-29 10:05:00,95.29,95.39,95.25,95.38,20700.0,87.4868,87.5786,87.4501,87.5694,20700.0
2016-04-29 10:10:00,95.49,95.65,95.41,95.57,26817.0,87.6704,87.8173,87.597,87.7439,26817.0
2016-04-29 10:15:00,95.51,95.71,95.5,95.66,53736.0,87.6888,87.8724,87.6796,87.8265,53736.0
2016-04-29 10:20:00,95.74,95.91,95.65,95.7,7095.0,87.9,88.056,87.8173,87.8632,7095.0
2016-04-29 10:25:00,95.67,95.93,95.58,95.93,22509.0,87.8357,88.0744,87.7531,88.0744,22509.0
2016-04-29 10:30:00,96.01,96.11,95.85,95.93,9810.0,88.1478,88.2397,88.0009,88.0744,9810.0
2016-04-29 10:35:00,96.0,96.19,96.0,96.17,10800.0,88.1387,88.3131,88.1387,88.2947,10800.0
2016-04-29 10:40:00,96.18,96.18,95.94,95.94,10443.0,88.3039,88.3039,88.0836,88.0836,10443.0
2016-04-29 10:45:00,95.95,95.98,95.79,95.79,11904.0,88.0928,88.1203,87.9459,87.9459,11904.0
2016-04-29 10:50:00,95.79,95.83,95.63,95.65,13419.0,87.9459,87.9826,87.799,87.8173,13419.0
2016-04-29 10:55:00,95.68,95.91,95.62,95.91,15237.0,87.8449,88.056,87.7898,88.056,15237.0
2016-04-29 11:00:00,95.91,95.94,95.76,95.94,11082.0,88.056,88.0836,87.9183,88.0836,11082.0
2016-04-29 11:05:00,96.0,96.2,95.97,96.15,12495.0,88.1387,88.3223,88.1111,88.2764,12495.0
2016-04-29 11:10:00,96.12,96.2,96.0,96.18,19500.0,88.2488,88.3223,88.1387,88.3039,19500.0
2016-04-29 11:15:00,96.13,96.13,95.91,96.07,9918.0,88.258,88.258,88.056,88.2029,9918.0
2016-04-29 11:20:00,96.01,96.26,95.97,96.09,11700.0,88.1478,88.3774,88.1111,88.2213,11700.0
2016-04-29 11:25:00,96.03,96.16,95.91,95.93,16284.0,88.1662,88.2856,88.056,88.0744,16284.0
2016-04-29 11:30:00,95.97,95.97,95.76,95.76,26934.0,88.1111,88.1111,87.9183,87.9183,26934.0
2016-04-29 11:35:00,95.79,95.8,95.66,95.68,19110.0,87.9459,87.955,87.8265,87.8449,19110.0
2016-04-29 11:40:00,95.72,95.73,95.54,95.54,10773.0,87.8816,87.8908,87.7163,87.7163,10773.0
2016-04-29 11:45:00,95.61,95.71,95.55,95.62,26403.0,87.7806,87.8724,87.7255,87.7898,26403.0
2016-04-29 11:50:00,95.64,95.91,95.61,95.91,10200.0,87.8081,88.056,87.7806,88.056,10200.0
2016-04-29 11:55:00,95.86,96.04,95.85,96.04,20115.0,88.0101,88.1754,88.0009,88.1754,20115.0
2016-04-29 12:00:00,96.05,96.05,95.7,95.77,13746.0,88.1846,88.1846,87.8632,87.9275,13746.0
2016-04-29 12:05:00,95.77,95.8,95.73,95.74,12063.0,87.9275,87.955,87.8908,87.9,12063.0
2016-04-29 12:10:00,95.69,95.69,95.46,95.46,26952.0,87.8541,87.8541,87.6429,87.6429,26952.0
2016-04-29 12:15:00,95.41,95.58,95.39,95.58,24852.0,87.597,87.7531,87.5786,87.7531,24852.0
2016-04-29 12:20:00,95.58,95.62,95.55,95.55,3600.0,87.7531,87.7898,87.7255,87.7255,3600.0
2016-04-29 12:25:00,95.55,95.55,95.46,95.46,9336.0,87.7255,87.7255,87.6429,87.6429,9336.0
2016-04-29 12:30:00,95.47,95.55,95.4,95.54,38904.0,87.6521,87.7255,87.5878,87.7163,38904.0
2016-04-29 12:35:00,95.54,95.58,95.51,95.56,4050.0,87.7163,87.7531,87.6888,87.7347,4050.0
2016-04-29 12:40:00,95.59,95.62,95.43,95.46,18177.0,87.7622,87.7898,87.6153,87.6429,18177.0
2016-04-29 12:45:00,95.52,95.6,95.51,95.59,14178.0,87.698,87.7714,87.6888,87.7622,14178.0
2016-04-29 12:50:00,95.6,95.61,95.43,95.46,31017.0,87.7714,87.7806,87.6153,87.6429,31017.0
2016-04-29 12:55:00,95.44,95.56,95.39,95.47,59688.0,87.6245,87.7347,87.5786,87.6521,59688.0
2016-04-29 13:00:00,95.52,95.53,95.37,95.53,18153.0,87.698,87.7072,87.5603,87.7072,18153.0
2016-04-29 13:05:00,95.53,95.78,95.53,95.77,11805.0,87.7072,87.9367,87.7072,87.9275,11805.0
2016-04-29 13:10:00,95.76,95.82,95.69,95.82,12120.0,87.9183,87.9734,87.8541,87.9734,12120.0
2016-04-29 13:15:00,95.76,95.82,95.7,95.76,8100.0,87.9183,87.9734,87.8632,87.9183,8100.0
2016-04-29 13:20:00,95.75,95.82,95.64,95.67,28215.0,87.9091,87.9734,87.8081,87.8357,28215.0
2016-04-29 13:25:00,95.69,95.7,95.65,95.67,9450.0,87.8541,87.8632,87.8173,87.8357,9450.0
2016-04-29 13:30:00,95.67,95.69,95.5,95.5,13200.0,87.8357,87.8541,87.6796,87.6796,13200.0
2016-04-29 13:35:00,95.54,95.63,95.47,95.55,35640.0,87.7163,87.799,87.6521,87.7255,35640.0
2016-04-29 13:40:00,95.58,95.61,95.46,95.54,13752.0,87.7531,87.7806,87.6429,87.7163,13752.0
2016-04-29 13:45:00,95.52,95.53,95.43,95.46,14412.0,87.698,87.7072,87.6153,87.6429,14412.0
2016-04-29 13:50:00,95.46,95.57,95.44,95.5,11313.0,87.6429,87.7439,87.6245,87.6796,11313.0
2016-04-29 13:55:00,95.5,95.57,95.45,95.5,8400.0,87.6796,87.7439,87.6337,87.6796,8400.0
2016-04-29 14:00:00,95.56,95.7,95.56,95.7,43263.0,87.7347,87.8632,87.7347,87.8632,43263.0
2016-04-29 14:05:00,95.68,95.72,95.5,95.5,15900.0,87.8449,87.8816,87.6796,87.6796,15900.0
2016-04-29 14:10:00,95.5,95.54,95.39,95.41,17916.0,87.6796,87.7163,87.5786,87.597,17916.0
2016-04-29 14:15:00,95.41,95.55,95.41,95.55,16800.0,87.597,87.7255,87.597,87.7255,16800.0
2016-04-29 14:20:00,95.53,95.6,95.52,95.6,10545.0,87.7072,87.7714,87.698,87.7714,10545.0
2016-04-29 14:25:00,95.58,95.61,95.47,95.61,10518.0,87.7531,87.7806,87.6521,87.7806,10518.0
2016-04-29 14:30:00,95.65,95.68,95.52,95.55,27735.0,87.8173,87.8449,87.698,87.7255,27735.0
2016-04-29 14:35:00,95.53,95.53,95.38,95.45,7800.0,87.7072,87.7072,87.5694,87.6337,7800.0
2016-04-29 14:40:00,95.46,95.48,95.35,95.35,10512.0,87.6429,87.6612,87.5419,87.5419,10512.0
2016-04-29 14:45:00,95.44,95.61,95.44,95.6,10500.0,87.6245,87.7806,87.6245,87.7714,10500.0
2016-04-29 14:50:00,95.56,95.56,95.39,95.5,7134.0,87.7347,87.7347,87.5786,87.6796,7134.0
2016-04-29 14:55:00,95.52,95.56,95.37,95.47,16341.0,87.698,87.7347,87.5603,87.6521,16341.0
2016-04-29 15:00:00,95.48,95.55,95.39,95.39,9600.0,87.6612,87.7255,87.5786,87.5786,9600.0
2016-04-29 15:05:00,95.4,95.6,95.4,95.56,22431.0,87.5878,87.7714,87.5878,87.7347,22431.0
2016-04-29 15:10:00,95.56,95.71,95.56,95.71,5700.0,87.7347,87.8724,87.7347,87.8724,5700.0
2016-04-29 15:15:00,95.66,95.73,95.64,95.7,16734.0,87.8265,87.8908,87.8081,87.8632,16734.0
2016-04-29 15:20:00,95.72,95.82,95.68,95.69,9465.0,87.8816,87.9734,87.8449,87.8541,9465.0
2016-04-29 15:25:00,95.62,95.69,95.6,95.6,8529.0,87.7898,87.8541,87.7714,87.7714,8529.0
2016-04-29 15:30:00,95.65,95.89,95.62,95.84,22959.0,87.8173,88.0377,87.7898,87.9918,22959.0
2016-04-29 15:35:00,95.91,95.91,95.8,95.85,16560.0,88.056,88.056,87.955,88.0009,16560.0
2016-04-29 15:40:00,95.85,95.98,95.82,95.97,14139.0,88.0009,88.1203,87.9734,88.1111,14139.0
2016-04-29 15:45:00,95.95,96.17,95.85,95.85,34818.0,88.0928,88.2947,88.0009,88.0009,34818.0
2016-04-29 15:50:00,95.86,95.91,95.78,95.87,51198.0,88.0101,88.056,87.9367,88.0193,51198.0
2016-04-29 15:55:00,95.85,95.87,95.73,95.81,106737.0,88.0009,88.0193,87.8908,87.9642,106737.0
2016-05-02 09:30:00,95.36,95.36,94.24,95.17,111942.0,87.5511,87.5511,86.5228,87.3766,111942.0
2016-05-02 09:35:00,95.13,95.35,95.0,95.2,27816.0,87.3399,87.5419,87.2206,87.4042,27816.0
2016-05-02 09:40:00,95.18,95.6,95.18,95.54,33525.0,87.3858,87.7714,87.3858,87.7163,33525.0
2016-05-02 09:45:00,95.5,95.51,95.22,95.4,32808.0,87.6796,87.6888,87.4225,87.5878,32808.0
2016-05-02 09:50:00,95.48,95.93,95.39,95.79,7536.0,87.6612,88.0744,87.5786,87.9459,7536.0
2016-05-02 09:55:00,95.83,95.92,95.69,95.76,13977.0,87.9826,88.0652,87.8541,87.9183,13977.0
2016-05-02 10:00:00,95.77,95.78,95.71,95.72,7995.0,87.9275,87.9367,87.8724,87.8816,7995.0
2016-05-02 10:05:00,95.87,95.9,95.77,95.86,13800.0,88.0193,88.0469,87.9275,88.0101,13800.0
2016-05-02 10:10:00,95.86,96.16,95.86,96.05,7800.0,88.0101,88.2856,88.0101,88.1846,7800.0
2016-05-02 10:15:00,96.09,96.34,96.04,96.14,16902.0,88.2213,88.4508,88.1754,88.2672,16902.0
2016-05-02 10:20:00,96.11,96.24,96.11,96.23,14325.0,88.2397,88.359,88.2397,88.3498,14325.0
2016-05-02 10:25:00,96.23,96.48,96.21,96.41,25788.0,88.3498,88.5794,88.3315,88.5151,25788.0
2016-05-02 10:30:00,96.37,96.55,96.36,96.54,24600.0,88.4784,88.6436,88.4692,88.6344,24600.0
2016-05-02 10:35:00,96.52,96.52,96.31,96.31,8955.0,88.6161,88.6161,88.4233,88.4233,8955.0
2016-05-02 10:40:00,96.32,96.32,96.25,96.26,4200.0,88.4325,88.4325,88.3682,88.3774,4200.0
2016-05-02 10:45:00,96.3,96.35,96.27,96.27,16962.0,88.4141,88.46,88.3866,88.3866,16962.0
2016-05-02 10:50:00,96.26,96.26,96.07,96.13,11349.0,88.3774,88.3774,88.2029,88.258,11349.0
2016-05-02 10:55:00,96.1,96.14,96.06,96.08,11430.0,88.2305,88.2672,88.1938,88.2121,11430.0
2016-05-02 11:00:00,96.07,96.07,95.92,96.01,13500.0,88.2029,88.2029,88.0652,88.1478,13500.0
2016-05-02 11:05:00,96.02,96.07,96.0,96.05,14637.0,88.157,88.2029,88.1387,88.1846,14637.0
2016-05-02 11:10:00,96.05,96.16,95.99,96.01,24786.0,88.1846,88.2856,88.1295,88.1478,24786.0
2016-05-02 11:15:00,96.02,96.03,95.99,96.02,14400.0,88.157,88.1662,88.1295,88.157,14400.0
2016-05-02 11:20:00,96.02,96.15,96.02,96.09,15276.0,88.157,88.2764,88.157,88.2213,15276.0
2016-05-02 11:25:00,96.09,96.1,95.94,95.97,10479.0,88.2213,88.2305,88.0836,88.1111,10479.0
2016-05-02 11:30:00,96.04,96.04,95.94,95.99,9360.0,88.1754,88.1754,88.0836,88.1295,9360.0
2016-05-02 11:35:00,95.98,96.17,95.98,96.17,3315.0,88.1203,88.2947,88.1203,88.2947,3315.0
2016-05-02 11:40:00,96.14,96.17,96.0,96.0,11700.0,88.2672,88.2947,88.1387,88.1387,11700.0
2016-05-02 11:45:00,96.01,96.03,95.98,95.99,12600.0,88.1478,88.1662,88.1203,88.1295,12600.0
2016-05-02 11:50:00,96.01,96.05,95.94,96.05,11481.0,88.1478,88.1846,88.0836,88.1846,11481.0
2016-05-02 11:55:00,96.09,96.11,95.99,96.01,6900.0,88.2213,88.2397,88.1295,88.1478,6900.0
2016-05-02 12:00:00,95.96,96.07,95.93,95.93,36660.0,88.1019,88.2029,88.0744,88.0744,36660.0
2016-05-02 12:05:00,95.95,96.02,95.92,95.92,23286.0,88.0928,88.157,88.0652,88.0652,23286.0
2016-05-02 12:10:00,95.9,95.95,95.89,95.91,5688.0,88.0469,88.0928,88.0377,88.056,5688.0
2016-05-02 12:15:00,95.96,96.06,95.96,96.06,9300.0,88.1019,88.1938,88.1019,88.1938,9300.0
2016-05-02 12:20:00,96.02,96.03,95.97,95.99,6936.0,88.157,88.1662,88.1111,88.1295,6936.0
2016-05-02 12:25:00,96.02,96.04,95.98,96.0,11100.0,88.157,88.1754,88.1203,88.1387,11100.0
2016-05-02 12:30:00,96.01,96.04,95.98,96.0,18198.0,88.1478,88.1754,88.1203,88.1387,18198.0
2016-05-02 12:35:00,96.01,96.02,95.97,95.97,10632.0,88.1478,88.157,88.1111,88.1111,10632.0
2016-05-02 12:40:00,96.01,96.02,95.89,95.98,10545.0,88.1478,88.157,88.0377,88.1203,10545.0
2016-05-02 12:45:00,95.98,96.02,95.95,96.02,5220.0,88.1203,88.157,88.0928,88.157,5220.0
2016-05-02 12:50:00,96.01,96.06,95.96,96.06,42870.0,88.1478,88.1938,88.1019,88.1938,42870.0
2016-05-02 12:55:00,96.04,96.1,95.98,96.01,18300.0,88.1754,88.2305,88.1203,88.1478,18300.0
2016-05-02 13:00:00,96.0,96.01,95.95,95.99,14100.0,88.1387,88.1478,88.0928,88.1295,14100.0
2016-05-02 13:05:00,95.97,96.02,95.94,95.98,14700.0,88.1111,88.157,88.0836,88.1203,14700.0
2016-05-02 13:10:00,95.99,96.08,95.99,96.0,15300.0,88.1295,88.2121,88.1295,88.1387,15300.0
2016-05-02 13:15:00,96.01,96.08,96.01,96.07,15690.0,88.1478,88.2121,88.1478,88.2029,15690.0
2016-05-02 13:20:00,96.09,96.1,96.05,96.05,10500.0,88.2213,88.2305,88.1846,88.1846,10500.0
2016-05-02 13:25:00,96.02,96.05,95.92,95.92,13503.0,88.157,88.1846,88.0652,88.0652,13503.0
2016-05-02 13:30:00,95.95,95.95,95.87,95.87,8736.0,88.0928,88.0928,88.0193,88.0193,8736.0
2016-05-02 13:35:00,95.89,95.92,95.88,95.92,4800.0,88.0377,88.0652,88.0285,88.0652,4800.0
2016-05-02 13:40:00,95.92,96.02,95.91,96.02,19950.0,88.0652,88.157,88.056,88.157,19950.0
2016-05-02 13:45:00,96.01,96.04,95.97,95.99,15000.0,88.1478,88.1754,88.1111,88.1295,15000.0
2016-05-02 13:50:00,95.98,96.01,95.98,96.01,5100.0,88.1203,88.1478,88.1203,88.1478,5100.0
2016-05-02 13:55:00,95.98,95.99,95.93,95.95,12525.0,88.1203,88.1295,88.0744,88.0928,12525.0
2016-05-02 14:00:00,95.96,96.03,95.96,96.03,6900.0,88.1019,88.1662,88.1019,88.1662,6900.0
2016-05-02 14:05:00,96.04,96.07,95.91,95.92,41472.0,88.1754,88.2029,88.056,88.0652,41472.0
2016-05-02 14:10:00,95.93,95.99,95.92,95.97,10659.0,88.0744,88.1295,88.0652,88.1111,10659.0
2016-05-02 14:15:00,96.0,96.03,95.97,95.99,11082.0,88.1387,88.1662,88.1111,88.1295,11082.0
2016-05-02 14:20:00,95.98,96.02,95.98,96.0,9000.0,88.1203,88.157,88.1203,88.1387,9000.0
2016-05-02 14:25:00,95.99,96.03,95.97,96.01,17589.0,88.1295,88.1662,88.1111,88.1478,17589.0
2016-05-02 14:30:00,96.01,96.04,95.98,96.01,28602.0,88.1478,88.1754,88.1203,88.1478,28602.0
2016-05-02 14:35:00,96.01,96.04,95.98,96.04,18903.0,88.1478,88.1754,88.1203,88.1754,18903.0
2016-05-02 14:40:00,96.04,96.06,96.02,96.03,11400.0,88.1754,88.1938,88.157,88.1662,11400.0
2016-05-02 14:45:00,96.04,96.04,95.97,96.01,18849.0,88.1754,88.1754,88.1111,88.1478,18849.0
2016-05-02 14:50:00,96.0,96.13,96.0,96.1,85083.0,88.1387,88.258,88.1387,88.2305,85083.0
2016-05-02 14:55:00,96.12,96.32,96.12,96.3,17205.0,88.2488,88.4325,88.2488,88.4141,17205.0
2016-05-02 15:00:00,96.31,96.46,96.3,96.46,19752.0,88.4233,88.561,88.4141,88.561,19752.0
2016-05-02 15:05:00,96.46,96.46,96.28,96.35,23826.0,88.561,88.561,88.3957,88.46,23826.0
2016-05-02 15:10:00,96.34,96.45,96.34,96.45,8700.0,88.4508,88.5518,88.4508,88.5518,8700.0
2016-05-02 15:15:00,96.49,96.53,96.45,96.53,11481.0,88.5885,88.6253,88.5518,88.6253,11481.0
2016-05-02 15:20:00,96.53,96.53,96.36,96.44,28869.0,88.6253,88.6253,88.4692,88.5426,28869.0
2016-05-02 15:25:00,96.46,96.46,96.4,96.42,3438.0,88.561,88.561,88.5059,88.5243,3438.0
2016-05-02 15:30:00,96.44,96.44,96.39,96.39,13224.0,88.5426,88.5426,88.4967,88.4967,13224.0
2016-05-02 15:35:00,96.39,96.46,96.37,96.46,47406.0,88.4967,88.561,88.4784,88.561,47406.0
2016-05-02 15:40:00,96.47,96.67,96.45,96.67,37497.0,88.5702,88.7538,88.5518,88.7538,37497.0
2016-05-02 15:45:00,96.67,96.69,96.6,96.62,89028.0,88.7538,88.7722,88.6895,88.7079,89028.0
2016-05-02 15:50:00,96.62,96.65,96.39,96.43,60993.0,88.7079,88.7354,88.4967,88.5335,60993.0
2016-05-02 15:55:00,96.45,96.5,96.39,96.47,69105.0,88.5518,88.5977,88.4967,88.5702,69105.0
2016-05-03 09:30:00,96.08,96.09,95.67,95.67,35895.0,88.2121,88.2213,87.8357,87.8357,35895.0
2016-05-03 09:35:00,95.54,95.69,95.5,95.62,5550.0,87.7163,87.8541,87.6796,87.7898,5550.0
2016-05-03 09:40:00,95.61,95.88,95.6,95.88,9750.0,87.7806,88.0285,87.7714,88.0285,9750.0
2016-05-03 09:45:00,95.74,95.84,95.58,95.58,8415.0,87.9,87.9918,87.7531,87.7531,8415.0
2016-05-03 09:50:00,95.6,95.68,95.56,95.63,7866.0,87.7714,87.8449,87.7347,87.799,7866.0
2016-05-03 09:55:00,95.66,95.66,95.5,95.54,7800.0,87.8265,87.8265,87.6796,87.7163,7800.0
2016-05-03 10:00:00,95.58,95.67,95.54,95.59,12903.0,87.7531,87.8357,87.7163,87.7622,12903.0
2016-05-03 10:05:00,95.67,95.83,95.66,95.73,12123.0,87.8357,87.9826,87.8265,87.8908,12123.0
2016-05-03 10:10:00,95.77,95.77,95.52,95.57,6441.0,87.9275,87.9275,87.698,87.7439,6441.0
2016-05-03 10:15:00,95.57,95.7,95.57,95.7,5178.0,87.7439,87.8632,87.7439,87.8632,5178.0
2016-05-03 10:20:00,95.72,95.9,95.72,95.9,4029.0,87.8816,88.0469,87.8816,88.0469,4029.0
2016-05-03 10:25:00,95.89,95.97,95.83,95.97,7500.0,88.0377,88.1111,87.9826,88.1111,7500.0
2016-05-03 10:30:00,96.0,96.0,95.92,96.0,5400.0,88.1387,88.1387,88.0652,88.1387,5400.0
2016-05-03 10:35:00,95.93,96.07,95.92,96.05,16170.0,88.0744,88.2029,88.0652,88.1846,16170.0
2016-05-03 10:40:00,96.03,96.21,96.02,96.14,19869.0,88.1662,88.3315,88.157,88.2672,19869.0
2016-05-03 10:45:00,96.17,96.17,96.07,96.1,3300.0,88.2947,88.2947,88.2029,88.2305,3300.0
2016-05-03 10:50:00,96.12,96.14,95.83,96.02,15600.0,88.2488,88.2672,87.9826,88.157,15600.0
2016-05-03 10:55:00,96.03,96.05,95.84,95.94,6300.0,88.1662,88.1846,87.9918,88.0836,6300.0
2016-05-03 11:00:00,95.85,95.99,95.84,95.93,14229.0,88.0009,88.1295,87.9918,88.0744,14229.0
2016-05-03 11:05:00,95.88,95.95,95.83,95.91,9453.0,88.0285,88.0928,87.9826,88.056,9453.0
2016-05-03 11:10:00,95.85,95.87,95.76,95.79,10770.0,88.0009,88.0193,87.9183,87.9459,10770.0
2016-05-03 11:15:00,95.77,95.77,95.62,95.62,3300.0,87.9275,87.9275,87.7898,87.7898,3300.0
2016-05-03 11:20:00,95.61,95.7,95.52,95.56,6300.0,87.7806,87.8632,87.698,87.7347,6300.0
2016-05-03 11:25:00,95.53,95.59,95.45,95.45,8625.0,87.7072,87.7622,87.6337,87.6337,8625.0
2016-05-03 11:30:00,95.41,95.42,95.28,95.35,6162.0,87.597,87.6062,87.4776,87.5419,6162.0
2016-05-03 11:35:00,95.35,95.56,95.28,95.56,23724.0,87.5419,87.7347,87.4776,87.7347,23724.0
2016-05-03 11:40:00,95.55,95.62,95.48,95.56,16632.0,87.7255,87.7898,87.6612,87.7347,16632.0
2016-05-03 11:45:00,95.58,95.74,95.58,95.67,4200.0,87.7531,87.9,87.7531,87.8357,4200.0
2016-05-03 11:50:00,95.79,95.79,95.71,95.71,7008.0,87.9459,87.9459,87.8724,87.8724,7008.0
2016-05-03 11:55:00,95.7,95.7,95.62,95.65,9249.0,87.8632,87.8632,87.7898,87.8173,9249.0
2016-05-03 12:00:00,95.6,95.71,95.6,95.69,20646.0,87.7714,87.8724,87.7714,87.8541,20646.0
2016-05-03 12:05:00,95.74,95.82,95.68,95.71,16485.0,87.9,87.9734,87.8449,87.8724,16485.0
2016-05-03 12:10:00,95.75,95.75,95.65,95.69,3369.0,87.9091,87.9091,87.8173,87.8541,3369.0
2016-05-03 12:15:00,95.66,95.8,95.66,95.75,6090.0,87.8265,87.955,87.8265,87.9091,6090.0
2016-05-03 12:20:00,95.77,95.82,95.72,95.81,30582.0,87.9275,87.9734,87.8816,87.9642,30582.0
2016-05-03 12:25:00,95.79,95.99,95.79,95.98,9711.0,87.9459,88.1295,87.9459,88.1203,9711.0
2016-05-03 12:30:00,95.94,95.94,95.82,95.87,5121.0,88.0836,88.0836,87.9734,88.0193,5121.0
2016-05-03 12:35:00,95.82,95.82,95.8,95.8,4200.0,87.9734,87.9734,87.955,87.955,4200.0
2016-05-03 12:40:00,95.81,95.86,95.81,95.86,7605.0,87.9642,88.0101,87.9642,88.0101,7605.0
2016-05-03 12:45:00,95.81,95.85,95.77,95.83,8700.0,87.9642,88.0009,87.9275,87.9826,8700.0
2016-05-03 12:50:00,95.83,95.88,95.83,95.84,4803.0,87.9826,88.0285,87.9826,87.9918,4803.0
2016-05-03 12:55:00,95.81,95.96,95.8,95.94,16329.0,87.9642,88.1019,87.955,88.0836,16329.0
2016-05-03 13:00:00,95.96,95.96,95.9,95.95,6600.0,88.1019,88.1019,88.0469,88.0928,6600.0
2016-05-03 13:05:00,95.91,95.97,95.88,95.95,7803.0,88.056,88.1111,88.0285,88.0928,7803.0
2016-05-03 13:10:00,95.97,95.97,95.85,95.9,48690.0,88.1111,88.1111,88.0009,88.0469,48690.0
2016-05-03 13:15:00,95.9,96.07,95.9,96.07,55800.0,88.0469,88.2029,88.0469,88.2029,55800.0
2016-05-03 13:20:00,96.03,96.25,96.03,96.13,8100.0,88.1662,88.3682,88.1662,88.258,8100.0
2016-05-03 13:25:00,96.18,96.19,96.12,96.12,3303.0,88.3039,88.3131,88.2488,88.2488,3303.0
2016-05-03 13:30:00,96.13,96.16,96.06,96.06,7422.0,88.258,88.2856,88.1938,88.1938,7422.0
2016-05-03 13:35:00,96.05,96.05,95.91,95.96,42534.0,88.1846,88.1846,88.056,88.1019,42534.0
2016-05-03 13:40:00,96.0,96.08,95.98,96.08,12300.0,88.1387,88.2121,88.1203,88.2121,12300.0
2016-05-03 13:45:00,96.0,96.1,95.93,96.1,18600.0,88.1387,88.2305,88.0744,88.2305,18600.0
2016-05-03 13:50:00,96.11,96.16,96.0,96.01,12453.0,88.2397,88.2856,88.1387,88.1478,12453.0
2016-05-03 13:55:00,96.03,96.03,95.91,95.94,8349.0,88.1662,88.1662,88.056,88.0836,8349.0
2016-05-03 14:00:00,96.01,96.11,95.93,96.11,8700.0,88.1478,88.2397,88.0744,88.2397,8700.0
2016-05-03 14:05:00,96.13,96.22,96.1,96.16,6411.0,88.258,88.3406,88.2305,88.2856,6411.0
2016-05-03 14:10:00,96.16,96.16,95.99,95.99,13536.0,88.2856,88.2856,88.1295,88.1295,13536.0
2016-05-03 14:15:00,96.06,96.07,95.92,95.99,3999.0,88.1938,88.2029,88.0652,88.1295,3999.0
2016-05-03 14:20:00,95.92,95.98,95.86,95.97,7800.0,88.0652,88.1203,88.0101,88.1111,7800.0
2016-05-03 14:25:00,95.93,96.05,95.93,95.98,8415.0,88.0744,88.1846,88.0744,88.1203,8415.0
2016-05-03 14:30:00,96.05,96.1,96.04,96.1,7200.0,88.1846,88.2305,88.1754,88.2305,7200.0
2016-05-03 14:35:00,96.1,96.16,96.1,96.16,8700.0,88.2305,88.2856,88.2305,88.2856,8700.0
2016-05-03 14:40:00,96.12,96.15,96.02,96.02,7800.0,88.2488,88.2764,88.157,88.157,7800.0
2016-05-03 14:45:00,96.07,96.08,95.92,95.92,11718.0,88.2029,88.2121,88.0652,88.0652,11718.0
2016-05-03 14:50:00,95.92,96.12,95.92,96.06,7350.0,88.0652,88.2488,88.0652,88.1938,7350.0
2016-05-03 14:55:00,96.06,96.11,95.97,96.06,15300.0,88.1938,88.2397,88.1111,88.1938,15300.0
2016-05-03 15:00:00,96.14,96.14,96.04,96.06,4599.0,88.2672,88.2672,88.1754,88.1938,4599.0
2016-05-03 15:05:00,96.08,96.16,96.08,96.11,9132.0,88.2121,88.2856,88.2121,88.2397,9132.0
2016-05-03 15:10:00,96.12,96.15,95.92,95.99,15351.0,88.2488,88.2764,88.0652,88.1295,15351.0
2016-05-03 15:15:00,95.91,96.01,95.88,95.95,12570.0,88.056,88.1478,88.0285,88.0928,12570.0
2016-05-03 15:20:00,95.98,96.0,95.88,95.96,20220.0,88.1203,88.1387,88.0285,88.1019,20220.0
2016-05-03 15:25:00,95.98,96.16,95.95,96.15,12558.0,88.1203,88.2856,88.0928,88.2764,12558.0
2016-05-03 15:30:00,96.14,96.16,96.01,96.01,10560.0,88.2672,88.2856,88.1478,88.1478,10560.0
2016-05-03 15:35:00,96.06,96.08,95.97,96.08,15288.0,88.1938,88.2121,88.1111,88.2121,15288.0
2016-05-03 15:40:00,96.03,96.06,95.97,96.04,16605.0,88.1662,88.1938,88.1111,88.1754,16605.0
2016-05-03 15:45:00,95.98,96.2,95.92,96.2,36576.0,88.1203,88.3223,88.0652,88.3223,36576.0
2016-05-03 15:50:00,96.15,96.18,96.13,96.17,14247.0,88.2764,88.3039,88.258,88.2947,14247.0
2016-05-03 15:55:00,96.15,96.34,96.11,96.33,253134.0,88.2764,88.4508,88.2397,88.4416,253134.0
2016-05-04 09:30:00,95.99,95.99,95.99,95.99,19932.0,88.1295,88.1295,88.1295,88.1295,19932.0
2016-05-04 09:35:00,96.0,96.0,95.53,95.7,4494.0,88.1387,88.1387,87.7072,87.8632,4494.0
2016-05-04 09:40:00,95.56,95.77,95.54,95.72,15000.0,87.7347,87.9275,87.7163,87.8816,15000.0
2016-05-04 09:45:00,95.68,95.8,95.68,95.8,3600.0,87.8449,87.955,87.8449,87.955,3600.0
2016-05-04 09:50:00,95.85,95.88,95.79,95.85,6342.0,88.0009,88.0285,87.9459,88.0009,6342.0
2016-05-04 09:55:00,95.9,95.95,95.81,95.95,5100.0,88.0469,88.0928,87.9642,88.0928,5100.0
2016-05-04 10:00:00,95.96,96.16,95.96,96.09,3906.0,88.1019,88.2856,88.1019,88.2213,3906.0
2016-05-04 10:05:00,96.07,96.07,95.98,95.98,1200.0,88.2029,88.2029,88.1203,88.1203,1200.0
2016-05-04 10:10:00,96.16,96.29,96.16,96.17,6900.0,88.2856,88.4049,88.2856,88.2947,6900.0
2016-05-04 10:15:00,96.08,96.25,96.02,96.25,6384.0,88.2121,88.3682,88.157,88.3682,6384.0
2016-05-04 10:20:00,96.25,96.25,96.14,96.17,3000.0,88.3682,88.3682,88.2672,88.2947,3000.0
2016-05-04 10:25:00,96.17,96.33,96.13,96.2,42960.0,88.2947,88.4416,88.258,88.3223,42960.0
2016-05-04 10:30:00,96.08,96.11,95.93,96.11,5718.0,88.2121,88.2397,88.0744,88.2397,5718.0
2016-05-04 10:35:00,96.06,96.06,95.94,96.0,2322.0,88.1938,88.1938,88.0836,88.1387,2322.0
2016-05-04 10:40:00,95.95,95.95,95.75,95.75,4950.0,88.0928,88.0928,87.9091,87.9091,4950.0
2016-05-04 10:45:00,95.83,95.94,95.79,95.8,4203.0,87.9826,88.0836,87.9459,87.955,4203.0
2016-05-04 10:50:00,95.78,95.87,95.73,95.73,4500.0,87.9367,88.0193,87.8908,87.8908,4500.0
2016-05-04 10:55:00,95.83,95.88,95.74,95.88,9000.0,87.9826,88.0285,87.9,88.0285,9000.0
2016-05-04 11:00:00,95.79,95.93,95.78,95.93,14100.0,87.9459,88.0744,87.9367,88.0744,14100.0
2016-05-04 11:05:00,95.94,95.97,95.85,95.89,7800.0,88.0836,88.1111,88.0009,88.0377,7800.0
2016-05-04 11:10:00,95.89,95.89,95.89,95.89,0.0,88.0377,88.0377,88.0377,88.0377,0.0
2016-05-04 11:15:00,95.79,95.79,95.67,95.69,5700.0,87.9459,87.9459,87.8357,87.8541,5700.0
2016-05-04 11:20:00,95.72,95.82,95.68,95.77,19020.0,87.8816,87.9734,87.8449,87.9275,19020.0
2016-05-04 11:25:00,95.78,95.87,95.74,95.79,9150.0,87.9367,88.0193,87.9,87.9459,9150.0
2016-05-04 11:30:00,95.76,95.8,95.72,95.76,7215.0,87.9183,87.955,87.8816,87.9183,7215.0
2016-05-04 11:35:00,95.86,95.91,95.76,95.82,6375.0,88.0101,88.056,87.9183,87.9734,6375.0
2016-05-04 11:40:00,95.91,95.99,95.91,95.96,3639.0,88.056,88.1295,88.056,88.1019,3639.0
2016-05-04 11:45:00,96.02,96.11,96.02,96.11,1200.0,88.157,88.2397,88.157,88.2397,1200.0
2016-05-04 11:50:00,96.04,96.15,96.0,96.15,9030.0,88.1754,88.2764,88.1387,88.2764,9030.0
2016-05-04 11:55:00,96.14,96.2,96.14,96.14,3600.0,88.2672,88.3223,88.2672,88.2672,3600.0
2016-05-04 12:00:00,96.16,96.17,96.09,96.17,6300.0,88.2856,88.2947,88.2213,88.2947,6300.0
2016-05-04 12:05:00,96.14,96.19,96.13,96.15,11001.0,88.2672,88.3131,88.258,88.2764,11001.0
2016-05-04 12:10:00,96.19,96.42,96.19,96.42,11316.0,88.3131,88.5243,88.3131,88.5243,11316.0
2016-05-04 12:15:00,96.35,96.43,96.35,96.35,8100.0,88.46,88.5335,88.46,88.46,8100.0
2016-05-04 12:20:00,96.32,96.33,96.28,96.33,4500.0,88.4325,88.4416,88.3957,88.4416,4500.0
2016-05-04 12:25:00,96.31,96.36,96.3,96.3,5322.0,88.4233,88.4692,88.4141,88.4141,5322.0
2016-05-04 12:30:00,96.3,96.46,96.27,96.43,4200.0,88.4141,88.561,88.3866,88.5335,4200.0
2016-05-04 12:35:00,96.41,96.42,96.25,96.26,5103.0,88.5151,88.5243,88.3682,88.3774,5103.0
2016-05-04 12:40:00,96.33,96.35,96.27,96.27,6312.0,88.4416,88.46,88.3866,88.3866,6312.0
2016-05-04 12:45:00,96.27,96.45,96.27,96.45,21246.0,88.3866,88.5518,88.3866,88.5518,21246.0
2016-05-04 12:50:00,96.38,96.48,96.37,96.41,20973.0,88.4875,88.5794,88.4784,88.5151,20973.0
2016-05-04 12:55:00,96.4,96.42,96.29,96.29,13287.0,88.5059,88.5243,88.4049,88.4049,13287.0
2016-05-04 13:00:00,96.26,96.31,96.18,96.31,12111.0,88.3774,88.4233,88.3039,88.4233,12111.0
2016-05-04 13:05:00,96.29,96.32,96.26,96.29,4800.0,88.4049,88.4325,88.3774,88.4049,4800.0
2016-05-04 13:10:00,96.25,96.28,96.11,96.2,12504.0,88.3682,88.3957,88.2397,88.3223,12504.0
2016-05-04 13:15:00,96.16,96.24,96.16,96.24,4200.0,88.2856,88.359,88.2856,88.359,4200.0
2016-05-04 13:20:00,96.26,96.26,96.2,96.2,1800.0,88.3774,88.3774,88.3223,88.3223,1800.0
2016-05-04 13:25:00,96.19,96.25,96.18,96.25,4905.0,88.3131,88.3682,88.3039,88.3682,4905.0
2016-05-04 13:30:00,96.23,96.28,96.23,96.28,7560.0,88.3498,88.3957,88.3498,88.3957,7560.0
2016-05-04 13:35:00,96.29,96.3,96.28,96.29,3300.0,88.4049,88.4141,88.3957,88.4049,3300.0
2016-05-04 13:40:00,96.23,96.28,96.22,96.24,15360.0,88.3498,88.3957,88.3406,88.359,15360.0
2016-05-04 13:45:00,96.24,96.26,96.07,96.07,4800.0,88.359,88.3774,88.2029,88.2029,4800.0
2016-05-04 13:50:00,96.09,96.14,96.09,96.1,7143.0,88.2213,88.2672,88.2213,88.2305,7143.0
2016-05-04 13:55:00,96.1,96.12,96.08,96.12,6000.0,88.2305,88.2488,88.2121,88.2488,6000.0
2016-05-04 14:00:00,96.06,96.12,96.01,96.12,6612.0,88.1938,88.2488,88.1478,88.2488,6612.0
2016-05-04 14:05:00,96.14,96.14,95.98,95.99,38784.0,88.2672,88.2672,88.1203,88.1295,38784.0
2016-05-04 14:10:00,96.0,96.0,95.91,95.92,4200.0,88.1387,88.1387,88.056,88.0652,4200.0
2016-05-04 14:15:00,95.94,95.99,95.91,95.99,13950.0,88.0836,88.1295,88.056,88.1295,13950.0
2016-05-04 14:20:00,96.02,96.07,95.99,96.06,11400.0,88.157,88.2029,88.1295,88.1938,11400.0
2016-05-04 14:25:00,96.07,96.17,96.07,96.14,5400.0,88.2029,88.2947,88.2029,88.2672,5400.0
2016-05-04 14:30:00,96.17,96.21,96.16,96.2,6900.0,88.2947,88.3315,88.2856,88.3223,6900.0
2016-05-04 14:35:00,96.2,96.26,96.17,96.22,16554.0,88.3223,88.3774,88.2947,88.3406,16554.0
2016-05-04 14:40:00,96.26,96.28,96.2,96.24,9300.0,88.3774,88.3957,88.3223,88.359,9300.0
2016-05-04 14:45:00,96.23,96.25,96.19,96.25,6006.0,88.3498,88.3682,88.3131,88.3682,6006.0
2016-05-04 14:50:00,96.27,96.37,96.24,96.37,16410.0,88.3866,88.4784,88.359,88.4784,16410.0
2016-05-04 14:55:00,96.36,96.37,96.27,96.27,5592.0,88.4692,88.4784,88.3866,88.3866,5592.0
2016-05-04 15:00:00,96.27,96.3,96.15,96.22,9486.0,88.3866,88.4141,88.2764,88.3406,9486.0
2016-05-04 15:05:00,96.23,96.23,96.16,96.17,8433.0,88.3498,88.3498,88.2856,88.2947,8433.0
2016-05-04 15:10:00,96.17,96.18,95.98,96.12,20727.0,88.2947,88.3039,88.1203,88.2488,20727.0
2016-05-04 15:15:00,96.15,96.15,96.09,96.11,4866.0,88.2764,88.2764,88.2213,88.2397,4866.0
2016-05-04 15:20:00,96.07,96.15,96.06,96.14,12432.0,88.2029,88.2764,88.1938,88.2672,12432.0
2016-05-04 15:25:00,96.14,96.17,96.12,96.13,25968.0,88.2672,88.2947,88.2488,88.258,25968.0
2016-05-04 15:30:00,96.15,96.41,96.15,96.38,18756.0,88.2764,88.5151,88.2764,88.4875,18756.0
2016-05-04 15:35:00,96.39,96.42,96.3,96.36,33267.0,88.4967,88.5243,88.4141,88.4692,33267.0
2016-05-04 15:40:00,96.34,96.47,96.33,96.37,26112.0,88.4508,88.5702,88.4416,88.4784,26112.0
2016-05-04 15:45:00,96.34,96.38,96.31,96.36,55386.0,88.4508,88.4875,88.4233,88.4692,55386.0
2016-05-04 15:50:00,96.35,96.35,96.24,96.24,42756.0,88.46,88.46,88.359,88.359,42756.0
2016-05-04 15:55:00,96.24,96.34,96.09,96.34,132375.0,88.359,88.4508,88.2213,88.4508,132375.0
2016-05-05 09:30:00,96.67,96.67,96.67,96.67,7992.0,88.7538,88.7538,88.7538,88.7538,7992.0
2016-05-05 09:35:00,96.61,97.08,96.57,97.02,9030.0,88.6987,89.1302,88.662,89.0751,9030.0
2016-05-05 09:40:00,96.96,97.08,96.48,96.51,6600.0,89.0201,89.1302,88.5794,88.6069,6600.0
2016-05-05 09:45:00,96.44,96.56,96.33,96.56,10017.0,88.5426,88.6528,88.4416,88.6528,10017.0
2016-05-05 09:50:00,96.57,96.64,96.4,96.48,7953.0,88.662,88.7263,88.5059,88.5794,7953.0
2016-05-05 09:55:00,96.38,96.46,96.36,96.36,6000.0,88.4875,88.561,88.4692,88.4692,6000.0
2016-05-05 10:00:00,96.31,96.52,96.24,96.52,8901.0,88.4233,88.6161,88.359,88.6161,8901.0
2016-05-05 10:05:00,96.73,96.73,96.4,96.44,4176.0,88.8089,88.8089,88.5059,88.5426,4176.0
2016-05-05 10:10:00,96.44,96.53,96.44,96.53,9300.0,88.5426,88.6253,88.5426,88.6253,9300.0
2016-05-05 10:15:00,96.52,96.54,96.17,96.24,18924.0,88.6161,88.6344,88.2947,88.359,18924.0
2016-05-05 10:20:00,96.15,96.15,96.02,96.1,8130.0,88.2764,88.2764,88.157,88.2305,8130.0
2016-05-05 10:25:00,96.17,96.17,96.17,96.17,300.0,88.2947,88.2947,88.2947,88.2947,300.0
2016-05-05 10:30:00,96.18,96.19,96.05,96.14,4986.0,88.3039,88.3131,88.1846,88.2672,4986.0
2016-05-05 10:35:00,96.12,96.21,96.07,96.13,20871.0,88.2488,88.3315,88.2029,88.258,20871.0
2016-05-05 10:40:00,96.13,96.27,96.13,96.27,20700.0,88.258,88.3866,88.258,88.3866,20700.0
2016-05-05 10:45:00,96.29,96.3,96.19,96.26,25194.0,88.4049,88.4141,88.3131,88.3774,25194.0
2016-05-05 10:50:00,96.27,96.29,96.26,96.26,900.0,88.3866,88.4049,88.3774,88.3774,900.0
2016-05-05 10:55:00,96.25,96.33,96.23,96.33,6300.0,88.3682,88.4416,88.3498,88.4416,6300.0
2016-05-05 11:00:00,96.26,96.32,96.21,96.22,7170.0,88.3774,88.4325,88.3315,88.3406,7170.0
2016-05-05 11:05:00,96.28,96.3,96.18,96.18,7500.0,88.3957,88.4141,88.3039,88.3039,7500.0
2016-05-05 11:10:00,96.18,96.22,96.17,96.18,11100.0,88.3039,88.3406,88.2947,88.3039,11100.0
2016-05-05 11:15:00,96.18,96.21,96.13,96.16,7920.0,88.3039,88.3315,88.258,88.2856,7920.0
2016-05-05 11:20:00,96.16,96.18,96.08,96.14,21900.0,88.2856,88.3039,88.2121,88.2672,21900.0
2016-05-05 11:25:00,96.08,96.08,96.04,96.05,6690.0,88.2121,88.2121,88.1754,88.1846,6690.0
2016-05-05 11:30:00,96.09,96.12,96.06,96.1,5928.0,88.2213,88.2488,88.1938,88.2305,5928.0
2016-05-05 11:35:00,96.12,96.17,96.08,96.09,14061.0,88.2488,88.2947,88.2121,88.2213,14061.0
2016-05-05 11:40:00,96.13,96.22,96.13,96.22,3900.0,88.258,88.3406,88.258,88.3406,3900.0
2016-05-05 11:45:00,96.24,96.42,96.24,96.42,2400.0,88.359,88.5243,88.359,88.5243,2400.0
2016-05-05 11:50:00,96.42,96.52,96.42,96.52,4203.0,88.5243,88.6161,88.5243,88.6161,4203.0
2016-05-05 11:55:00,96.49,96.58,96.49,96.58,5340.0,88.5885,88.6712,88.5885,88.6712,5340.0
2016-05-05 12:00:00,96.49,96.54,96.48,96.53,8100.0,88.5885,88.6344,88.5794,88.6253,8100.0
2016-05-05 12:05:00,96.52,96.55,96.46,96.53,27312.0,88.6161,88.6436,88.561,88.6253,27312.0
2016-05-05 12:10:00,96.47,96.55,96.46,96.51,10200.0,88.5702,88.6436,88.561,88.6069,10200.0
2016-05-05 12:15:00,96.55,96.57,96.51,96.55,3300.0,88.6436,88.662,88.6069,88.6436,3300.0
2016-05-05 12:20:00,96.44,96.46,96.39,96.43,4704.0,88.5426,88.561,88.4967,88.5335,4704.0
2016-05-05 12:25:00,96.43,96.43,96.24,96.24,4500.0,88.5335,88.5335,88.359,88.359,4500.0
2016-05-05 12:30:00,96.26,96.38,96.25,96.38,11760.0,88.3774,88.4875,88.3682,88.4875,11760.0
2016-05-05 12:35:00,96.37,96.37,96.37,96.37,300.0,88.4784,88.4784,88.4784,88.4784,300.0
2016-05-05 12:40:00,96.33,96.34,96.23,96.24,22524.0,88.4416,88.4508,88.3498,88.359,22524.0
2016-05-05 12:45:00,96.24,96.24,96.18,96.18,1800.0,88.359,88.359,88.3039,88.3039,1800.0
2016-05-05 12:50:00,96.18,96.27,96.18,96.26,6690.0,88.3039,88.3866,88.3039,88.3774,6690.0
2016-05-05 12:55:00,96.26,96.31,96.26,96.27,7875.0,88.3774,88.4233,88.3774,88.3866,7875.0
2016-05-05 13:00:00,96.28,96.34,96.28,96.31,6000.0,88.3957,88.4508,88.3957,88.4233,6000.0
2016-05-05 13:05:00,96.31,96.31,96.26,96.26,4500.0,88.4233,88.4233,88.3774,88.3774,4500.0
2016-05-05 13:10:00,96.23,96.27,96.16,96.19,13200.0,88.3498,88.3866,88.2856,88.3131,13200.0
2016-05-05 13:15:00,96.21,96.21,96.04,96.08,23976.0,88.3315,88.3315,88.1754,88.2121,23976.0
2016-05-05 13:20:00,96.08,96.08,95.96,95.99,5700.0,88.2121,88.2121,88.1019,88.1295,5700.0
2016-05-05 13:25:00,95.99,95.99,95.88,95.89,6189.0,88.1295,88.1295,88.0285,88.0377,6189.0
2016-05-05 13:30:00,95.89,95.92,95.87,95.87,6318.0,88.0377,88.0652,88.0193,88.0193,6318.0
2016-05-05 13:35:00,95.88,95.9,95.82,95.9,16992.0,88.0285,88.0469,87.9734,88.0469,16992.0
2016-05-05 13:40:00,95.93,96.07,95.93,96.02,8100.0,88.0744,88.2029,88.0744,88.157,8100.0
2016-05-05 13:45:00,96.02,96.14,96.01,96.14,14556.0,88.157,88.2672,88.1478,88.2672,14556.0
2016-05-05 13:50:00,96.16,96.2,96.12,96.12,10557.0,88.2856,88.3223,88.2488,88.2488,10557.0
2016-05-05 13:55:00,96.12,96.16,96.11,96.16,9600.0,88.2488,88.2856,88.2397,88.2856,9600.0
2016-05-05 14:00:00,96.13,96.21,96.12,96.21,8835.0,88.258,88.3315,88.2488,88.3315,8835.0
2016-05-05 14:05:00,96.21,96.21,96.09,96.09,4800.0,88.3315,88.3315,88.2213,88.2213,4800.0
2016-05-05 14:10:00,96.09,96.21,96.09,96.16,11700.0,88.2213,88.3315,88.2213,88.2856,11700.0
2016-05-05 14:15:00,96.12,96.13,96.09,96.11,14100.0,88.2488,88.258,88.2213,88.2397,14100.0
2016-05-05 14:20:00,96.12,96.19,96.12,96.19,4803.0,88.2488,88.3131,88.2488,88.3131,4803.0
2016-05-05 14:25:00,96.16,96.2,96.16,96.2,13200.0,88.2856,88.3223,88.2856,88.3223,13200.0
2016-05-05 14:30:00,96.2,96.2,96.15,96.2,12300.0,88.3223,88.3223,88.2764,88.3223,12300.0
2016-05-05 14:35:00,96.19,96.22,96.18,96.22,10575.0,88.3131,88.3406,88.3039,88.3406,10575.0
2016-05-05 14:40:00,96.18,96.35,96.18,96.35,11847.0,88.3039,88.46,88.3039,88.46,11847.0
2016-05-05 14:45:00,96.35,96.36,96.32,96.33,4107.0,88.46,88.4692,88.4325,88.4416,4107.0
2016-05-05 14:50:00,96.32,96.35,96.28,96.28,5580.0,88.4325,88.46,88.3957,88.3957,5580.0
2016-05-05 14:55:00,96.3,96.3,96.21,96.24,10614.0,88.4141,88.4141,88.3315,88.359,10614.0
2016-05-05 15:00:00,96.16,96.2,96.12,96.14,17919.0,88.2856,88.3223,88.2488,88.2672,17919.0
2016-05-05 15:05:00,96.15,96.21,96.15,96.21,11400.0,88.2764,88.3315,88.2764,88.3315,11400.0
2016-05-05 15:10:00,96.21,96.26,96.21,96.25,12300.0,88.3315,88.3774,88.3315,88.3682,12300.0
2016-05-05 15:15:00,96.26,96.26,96.14,96.22,28203.0,88.3774,88.3774,88.2672,88.3406,28203.0
2016-05-05 15:20:00,96.23,96.28,96.21,96.28,12966.0,88.3498,88.3957,88.3315,88.3957,12966.0
2016-05-05 15:25:00,96.3,96.31,96.24,96.27,12444.0,88.4141,88.4233,88.359,88.3866,12444.0
2016-05-05 15:30:00,96.29,96.31,96.23,96.29,12402.0,88.4049,88.4233,88.3498,88.4049,12402.0
2016-05-05 15:35:00,96.27,96.27,96.21,96.23,21372.0,88.3866,88.3866,88.3315,88.3498,21372.0
2016-05-05 15:40:00,96.24,96.29,96.24,96.27,20700.0,88.359,88.4049,88.359,88.3866,20700.0
2016-05-05 15:45:00,96.23,96.24,96.12,96.17,57402.0,88.3498,88.359,88.2488,88.2947,57402.0
2016-05-05 15:50:00,96.15,96.21,96.15,96.15,51096.0,88.2764,88.3315,88.2764,88.2764,51096.0
2016-05-05 15:55:00,96.15,96.3,96.13,96.29,165279.0,88.2764,88.4141,88.258,88.4049,165279.0
2016-05-06 09:30:00,96.21,96.21,96.05,96.07,11610.0,88.3315,88.3315,88.1846,88.2029,11610.0
2016-05-06 09:35:00,96.22,96.52,96.18,96.52,12570.0,88.3406,88.6161,88.3039,88.6161,12570.0
2016-05-06 09:40:00,96.58,96.58,96.28,96.28,25257.0,88.6712,88.6712,88.3957,88.3957,25257.0
2016-05-06 09:45:00,96.19,96.42,96.18,96.42,3600.0,88.3131,88.5243,88.3039,88.5243,3600.0
2016-05-06 09:50:00,96.31,96.31,96.18,96.18,2103.0,88.4233,88.4233,88.3039,88.3039,2103.0
2016-05-06 09:55:00,96.29,96.3,96.14,96.18,2301.0,88.4049,88.4141,88.2672,88.3039,2301.0
2016-05-06 10:00:00,96.09,96.25,96.09,96.25,6600.0,88.2213,88.3682,88.2213,88.3682,6600.0
2016-05-06 10:05:00,96.33,96.45,96.17,96.3,28398.0,88.4416,88.5518,88.2947,88.4141,28398.0
2016-05-06 10:10:00,96.31,96.32,96.21,96.25,3651.0,88.4233,88.4325,88.3315,88.3682,3651.0
2016-05-06 10:15:00,96.26,96.27,96.2,96.27,7680.0,88.3774,88.3866,88.3223,88.3866,7680.0
2016-05-06 10:20:00,96.24,96.33,96.07,96.13,21657.0,88.359,88.4416,88.2029,88.258,21657.0
2016-05-06 10:25:00,96.16,96.23,96.07,96.22,43533.0,88.2856,88.3498,88.2029,88.3406,43533.0
2016-05-06 10:30:00,96.18,96.28,96.18,96.28,4200.0,88.3039,88.3957,88.3039,88.3957,4200.0
2016-05-06 10:35:00,96.32,96.34,96.29,96.29,3381.0,88.4325,88.4508,88.4049,88.4049,3381.0
2016-05-06 10:40:00,96.17,96.23,96.15,96.15,4530.0,88.2947,88.3498,88.2764,88.2764,4530.0
2016-05-06 10:45:00,96.03,96.17,96.03,96.17,7464.0,88.1662,88.2947,88.1662,88.2947,7464.0
2016-05-06 10:50:00,96.15,96.16,96.08,96.13,6600.0,88.2764,88.2856,88.2121,88.258,6600.0
2016-05-06 10:55:00,96.12,96.18,96.1,96.18,3000.0,88.2488,88.3039,88.2305,88.3039,3000.0
2016-05-06 11:00:00,96.1,96.33,96.09,96.33,2424.0,88.2305,88.4416,88.2213,88.4416,2424.0
2016-05-06 11:05:00,96.32,96.32,96.31,96.31,3300.0,88.4325,88.4325,88.4233,88.4233,3300.0
2016-05-06 11:10:00,96.35,96.38,96.29,96.29,9009.0,88.46,88.4875,88.4049,88.4049,9009.0
2016-05-06 11:15:00,96.36,96.41,96.36,96.4,4500.0,88.4692,88.5151,88.4692,88.5059,4500.0
2016-05-06 11:20:00,96.39,96.43,96.37,96.37,3300.0,88.4967,88.5335,88.4784,88.4784,3300.0
2016-05-06 11:25:00,96.4,96.44,96.37,96.4,2898.0,88.5059,88.5426,88.4784,88.5059,2898.0
2016-05-06 11:30:00,96.42,96.45,96.42,96.43,3000.0,88.5243,88.5518,88.5243,88.5335,3000.0
2016-05-06 11:35:00,96.36,96.42,96.31,96.42,3150.0,88.4692,88.5243,88.4233,88.5243,3150.0
2016-05-06 11:40:00,96.42,96.42,96.27,96.29,4200.0,88.5243,88.5243,88.3866,88.4049,4200.0
2016-05-06 11:45:00,96.27,96.33,96.22,96.22,15840.0,88.3866,88.4416,88.3406,88.3406,15840.0
2016-05-06 11:50:00,96.13,96.18,96.1,96.12,6030.0,88.258,88.3039,88.2305,88.2488,6030.0
2016-05-06 11:55:00,96.13,96.2,96.08,96.16,24279.0,88.258,88.3223,88.2121,88.2856,24279.0
2016-05-06 12:00:00,96.17,96.19,96.16,96.16,1509.0,88.2947,88.3131,88.2856,88.2856,1509.0
2016-05-06 12:05:00,96.19,96.19,96.12,96.17,3966.0,88.3131,88.3131,88.2488,88.2947,3966.0
2016-05-06 12:10:00,96.13,96.32,96.13,96.32,31542.0,88.258,88.4325,88.258,88.4325,31542.0
2016-05-06 12:15:00,96.32,96.32,96.22,96.22,4500.0,88.4325,88.4325,88.3406,88.3406,4500.0
2016-05-06 12:20:00,96.23,96.29,96.15,96.18,5400.0,88.3498,88.4049,88.2764,88.3039,5400.0
2016-05-06 12:25:00,96.12,96.15,96.09,96.12,1665.0,88.2488,88.2764,88.2213,88.2488,1665.0
2016-05-06 12:30:00,96.1,96.19,96.1,96.16,6300.0,88.2305,88.3131,88.2305,88.2856,6300.0
2016-05-06 12:35:00,96.17,96.33,96.17,96.33,7320.0,88.2947,88.4416,88.2947,88.4416,7320.0
2016-05-06 12:40:00,96.33,96.33,96.26,96.27,3600.0,88.4416,88.4416,88.3774,88.3866,3600.0
2016-05-06 12:45:00,96.28,96.28,96.23,96.27,3372.0,88.3957,88.3957,88.3498,88.3866,3372.0
2016-05-06 12:50:00,96.27,96.35,96.23,96.34,5895.0,88.3866,88.46,88.3498,88.4508,5895.0
2016-05-06 12:55:00,96.39,96.49,96.37,96.44,6300.0,88.4967,88.5885,88.4784,88.5426,6300.0
2016-05-06 13:00:00,96.43,96.44,96.34,96.36,8412.0,88.5335,88.5426,88.4508,88.4692,8412.0
2016-05-06 13:05:00,96.34,96.44,96.32,96.32,10824.0,88.4508,88.5426,88.4325,88.4325,10824.0
2016-05-06 13:10:00,96.36,96.48,96.36,96.47,3300.0,88.4692,88.5794,88.4692,88.5702,3300.0
2016-05-06 13:15:00,96.48,96.61,96.48,96.61,5400.0,88.5794,88.6987,88.5794,88.6987,5400.0
2016-05-06 13:20:00,96.52,96.62,96.5,96.5,7848.0,88.6161,88.7079,88.5977,88.5977,7848.0
2016-05-06 13:25:00,96.58,96.58,96.54,96.54,2400.0,88.6712,88.6712,88.6344,88.6344,2400.0
2016-05-06 13:30:00,96.5,96.58,96.5,96.5,2694.0,88.5977,88.6712,88.5977,88.5977,2694.0
2016-05-06 13:35:00,96.56,96.65,96.56,96.59,14958.0,88.6528,88.7354,88.6528,88.6804,14958.0
2016-05-06 13:40:00,96.6,96.6,96.49,96.55,10626.0,88.6895,88.6895,88.5885,88.6436,10626.0
2016-05-06 13:45:00,96.55,96.63,96.55,96.63,4200.0,88.6436,88.7171,88.6436,88.7171,4200.0
2016-05-06 13:50:00,96.59,96.6,96.56,96.6,1950.0,88.6804,88.6895,88.6528,88.6895,1950.0
2016-05-06 13:55:00,96.6,96.66,96.54,96.66,13458.0,88.6895,88.7446,88.6344,88.7446,13458.0
2016-05-06 14:00:00,96.6,96.74,96.6,96.74,9000.0,88.6895,88.8181,88.6895,88.8181,9000.0
2016-05-06 14:05:00,96.75,96.82,96.64,96.82,7500.0,88.8272,88.8915,88.7263,88.8915,7500.0
2016-05-06 14:10:00,96.79,96.81,96.75,96.75,2700.0,88.864,88.8823,88.8272,88.8272,2700.0
2016-05-06 14:15:00,96.76,96.79,96.75,96.75,8121.0,88.8364,88.864,88.8272,88.8272,8121.0
2016-05-06 14:20:00,96.8,96.8,96.73,96.73,4200.0,88.8732,88.8732,88.8089,88.8089,4200.0
2016-05-06 14:25:00,96.74,96.75,96.66,96.71,16857.0,88.8181,88.8272,88.7446,88.7905,16857.0
2016-05-06 14:30:00,96.68,96.72,96.63,96.63,4200.0,88.763,88.7997,88.7171,88.7171,4200.0
2016-05-06 14:35:00,96.61,96.66,96.54,96.66,9471.0,88.6987,88.7446,88.6344,88.7446,9471.0
2016-05-06 14:40:00,96.62,96.78,96.62,96.77,8100.0,88.7079,88.8548,88.7079,88.8456,8100.0
2016-05-06 14:45:00,96.78,96.78,96.72,96.72,2700.0,88.8548,88.8548,88.7997,88.7997,2700.0
2016-05-06 14:50:00,96.68,96.69,96.6,96.63,17400.0,88.763,88.7722,88.6895,88.7171,17400.0
2016-05-06 14:55:00,96.63,96.63,96.52,96.52,7200.0,88.7171,88.7171,88.6161,88.6161,7200.0
2016-05-06 15:00:00,96.57,96.72,96.57,96.69,13794.0,88.662,88.7997,88.662,88.7722,13794.0
2016-05-06 15:05:00,96.68,96.7,96.62,96.63,5304.0,88.763,88.7813,88.7079,88.7171,5304.0
2016-05-06 15:10:00,96.56,96.65,96.55,96.6,11400.0,88.6528,88.7354,88.6436,88.6895,11400.0
2016-05-06 15:15:00,96.6,96.65,96.57,96.64,12900.0,88.6895,88.7354,88.662,88.7263,12900.0
2016-05-06 15:20:00,96.63,96.67,96.6,96.67,2925.0,88.7171,88.7538,88.6895,88.7538,2925.0
2016-05-06 15:25:00,96.64,96.68,96.61,96.68,13548.0,88.7263,88.763,88.6987,88.763,13548.0
2016-05-06 15:30:00,96.64,96.64,96.56,96.62,14100.0,88.7263,88.7263,88.6528,88.7079,14100.0
2016-05-06 15:35:00,96.59,96.68,96.59,96.66,19713.0,88.6804,88.763,88.6804,88.7446,19713.0
2016-05-06 15:40:00,96.61,96.64,96.57,96.6,7500.0,88.6987,88.7263,88.662,88.6895,7500.0
2016-05-06 15:45:00,96.62,96.68,96.58,96.68,20736.0,88.7079,88.763,88.6712,88.763,20736.0
2016-05-06 15:50:00,96.69,96.7,96.65,96.69,9441.0,88.7722,88.7813,88.7354,88.7722,9441.0
2016-05-06 15:55:00,96.72,96.81,96.71,96.81,55641.0,88.7997,88.8823,88.7905,88.8823,55641.0
2016-05-09 09:30:00,96.26,96.45,96.26,96.36,24213.0,88.3774,88.5518,88.3774,88.4692,24213.0
2016-05-09 09:35:00,96.46,96.92,96.45,96.87,24594.0,88.561,88.9833,88.5518,88.9374,24594.0
2016-05-09 09:40:00,96.89,97.06,96.75,96.95,10275.0,88.9558,89.1119,88.8272,89.0109,10275.0
2016-05-09 09:45:00,96.96,96.98,96.71,96.94,17535.0,89.0201,89.0384,88.7905,89.0017,17535.0
2016-05-09 09:50:00,97.01,97.16,96.9,97.05,13800.0,89.066,89.2037,88.965,89.1027,13800.0
2016-05-09 09:55:00,97.05,97.05,96.95,97.03,5100.0,89.1027,89.1027,89.0109,89.0843,5100.0
2016-05-09 10:00:00,97.13,97.23,96.95,96.95,10350.0,89.1761,89.2679,89.0109,89.0109,10350.0
2016-05-09 10:05:00,96.89,97.14,96.89,97.05,14124.0,88.9558,89.1853,88.9558,89.1027,14124.0
2016-05-09 10:10:00,97.04,97.09,96.92,97.07,24345.0,89.0935,89.1394,88.9833,89.121,24345.0
2016-05-09 10:15:00,97.03,97.03,96.91,96.91,8520.0,89.0843,89.0843,88.9741,88.9741,8520.0
2016-05-09 10:20:00,96.9,96.9,96.9,96.9,600.0,88.965,88.965,88.965,88.965,600.0
2016-05-09 10:25:00,96.89,97.03,96.87,97.03,15900.0,88.9558,89.0843,88.9374,89.0843,15900.0
2016-05-09 10:30:00,96.99,97.01,96.82,97.01,11700.0,89.0476,89.066,88.8915,89.066,11700.0
2016-05-09 10:35:00,97.01,97.17,97.01,97.06,21765.0,89.066,89.2129,89.066,89.1119,21765.0
2016-05-09 10:40:00,97.05,97.05,97.05,97.05,900.0,89.1027,89.1027,89.1027,89.1027,900.0
2016-05-09 10:45:00,97.03,97.11,97.03,97.08,3642.0,89.0843,89.1578,89.0843,89.1302,3642.0
2016-05-09 10:50:00,97.12,97.33,97.12,97.33,8100.0,89.1669,89.3598,89.1669,89.3598,8100.0
2016-05-09 10:55:00,97.33,97.37,97.23,97.23,9360.0,89.3598,89.3965,89.2679,89.2679,9360.0
2016-05-09 11:00:00,97.22,97.22,97.08,97.16,19824.0,89.2588,89.2588,89.1302,89.2037,19824.0
2016-05-09 11:05:00,97.16,97.18,97.02,97.1,8145.0,89.2037,89.222,89.0751,89.1486,8145.0
2016-05-09 11:10:00,97.1,97.15,96.93,96.93,29370.0,89.1486,89.1945,88.9925,88.9925,29370.0
2016-05-09 11:15:00,96.86,96.96,96.86,96.95,3000.0,88.9282,89.0201,88.9282,89.0109,3000.0
2016-05-09 11:20:00,96.96,97.07,96.95,97.04,6300.0,89.0201,89.121,89.0109,89.0935,6300.0
2016-05-09 11:25:00,97.0,97.07,96.94,97.07,7200.0,89.0568,89.121,89.0017,89.121,7200.0
2016-05-09 11:30:00,97.08,97.08,96.99,96.99,9840.0,89.1302,89.1302,89.0476,89.0476,9840.0
2016-05-09 11:35:00,96.91,96.99,96.9,96.92,15300.0,88.9741,89.0476,88.965,88.9833,15300.0
2016-05-09 11:40:00,96.89,96.89,96.78,96.87,6834.0,88.9558,88.9558,88.8548,88.9374,6834.0
2016-05-09 11:45:00,96.93,96.99,96.9,96.99,2160.0,88.9925,89.0476,88.965,89.0476,2160.0
2016-05-09 11:50:00,96.96,97.03,96.96,97.02,2499.0,89.0201,89.0843,89.0201,89.0751,2499.0
2016-05-09 11:55:00,97.08,97.11,97.01,97.01,1200.0,89.1302,89.1578,89.066,89.066,1200.0
2016-05-09 12:00:00,97.01,97.01,96.94,96.95,4755.0,89.066,89.066,89.0017,89.0109,4755.0
2016-05-09 12:05:00,96.94,96.99,96.88,96.9,9900.0,89.0017,89.0476,88.9466,88.965,9900.0
2016-05-09 12:10:00,96.91,97.08,96.91,97.08,3900.0,88.9741,89.1302,88.9741,89.1302,3900.0
2016-05-09 12:15:00,97.01,97.01,96.94,96.94,1800.0,89.066,89.066,89.0017,89.0017,1800.0
2016-05-09 12:20:00,96.91,97.07,96.9,97.05,19152.0,88.9741,89.121,88.965,89.1027,19152.0
2016-05-09 12:25:00,97.12,97.23,97.12,97.23,1800.0,89.1669,89.2679,89.1669,89.2679,1800.0
2016-05-09 12:30:00,97.18,97.27,97.17,97.17,9165.0,89.222,89.3047,89.2129,89.2129,9165.0
2016-05-09 12:35:00,97.18,97.23,97.08,97.17,25623.0,89.222,89.2679,89.1302,89.2129,25623.0
2016-05-09 12:40:00,97.13,97.17,97.05,97.05,11100.0,89.1761,89.2129,89.1027,89.1027,11100.0
2016-05-09 12:45:00,97.04,97.13,97.0,97.01,11310.0,89.0935,89.1761,89.0568,89.066,11310.0
2016-05-09 12:50:00,96.96,96.98,96.96,96.98,1200.0,89.0201,89.0384,89.0201,89.0384,1200.0
2016-05-09 12:55:00,97.02,97.05,97.02,97.05,600.0,89.0751,89.1027,89.0751,89.1027,600.0
2016-05-09 13:00:00,97.0,97.0,97.0,97.0,300.0,89.0568,89.0568,89.0568,89.0568,300.0
2016-05-09 13:05:00,97.02,97.11,97.02,97.11,2991.0,89.0751,89.1578,89.0751,89.1578,2991.0
2016-05-09 13:10:00,97.16,97.21,97.06,97.09,13380.0,89.2037,89.2496,89.1119,89.1394,13380.0
2016-05-09 13:15:00,97.06,97.17,97.06,97.14,6861.0,89.1119,89.2129,89.1119,89.1853,6861.0
2016-05-09 13:20:00,97.14,97.26,97.11,97.26,8412.0,89.1853,89.2955,89.1578,89.2955,8412.0
2016-05-09 13:25:00,97.17,97.27,97.17,97.17,5700.0,89.2129,89.3047,89.2129,89.2129,5700.0
2016-05-09 13:30:00,97.21,97.41,97.19,97.32,16575.0,89.2496,89.4332,89.2312,89.3506,16575.0
2016-05-09 13:35:00,97.36,97.38,97.29,97.34,9300.0,89.3873,89.4057,89.323,89.3689,9300.0
2016-05-09 13:40:00,97.34,97.34,97.24,97.31,3600.0,89.3689,89.3689,89.2771,89.3414,3600.0
2016-05-09 13:45:00,97.33,97.36,97.26,97.3,3900.0,89.3598,89.3873,89.2955,89.3322,3900.0
2016-05-09 13:50:00,97.3,97.4,97.29,97.32,24384.0,89.3322,89.424,89.323,89.3506,24384.0
2016-05-09 13:55:00,97.28,97.28,97.07,97.07,7200.0,89.3138,89.3138,89.121,89.121,7200.0
2016-05-09 14:00:00,97.07,97.26,97.07,97.22,36855.0,89.121,89.2955,89.121,89.2588,36855.0
2016-05-09 14:05:00,97.23,97.36,97.17,97.33,111393.0,89.2679,89.3873,89.2129,89.3598,111393.0
2016-05-09 14:10:00,97.33,97.35,97.28,97.32,14298.0,89.3598,89.3781,89.3138,89.3506,14298.0
2016-05-09 14:15:00,97.32,97.35,97.27,97.32,22737.0,89.3506,89.3781,89.3047,89.3506,22737.0
2016-05-09 14:20:00,97.31,97.35,97.28,97.32,23562.0,89.3414,89.3781,89.3138,89.3506,23562.0
2016-05-09 14:25:00,97.33,97.37,97.28,97.3,6900.0,89.3598,89.3965,89.3138,89.3322,6900.0
2016-05-09 14:30:00,97.34,97.37,97.34,97.37,5373.0,89.3689,89.3965,89.3689,89.3965,5373.0
2016-05-09 14:35:00,97.35,97.37,97.3,97.31,15900.0,89.3781,89.3965,89.3322,89.3414,15900.0
2016-05-09 14:40:00,97.3,97.34,97.26,97.33,31542.0,89.3322,89.3689,89.2955,89.3598,31542.0
2016-05-09 14:45:00,97.31,97.35,97.3,97.33,8100.0,89.3414,89.3781,89.3322,89.3598,8100.0
2016-05-09 14:50:00,97.34,97.39,97.31,97.39,14943.0,89.3689,89.4148,89.3414,89.4148,14943.0
2016-05-09 14:55:00,97.36,97.41,97.33,97.33,7689.0,89.3873,89.4332,89.3598,89.3598,7689.0
2016-05-09 15:00:00,97.38,97.5,97.38,97.48,6414.0,89.4057,89.5158,89.4057,89.4975,6414.0
2016-05-09 15:05:00,97.47,97.47,97.4,97.47,20655.0,89.4883,89.4883,89.424,89.4883,20655.0
2016-05-09 15:10:00,97.43,97.43,97.28,97.35,16080.0,89.4516,89.4516,89.3138,89.3781,16080.0
2016-05-09 15:15:00,97.33,97.34,97.29,97.3,32106.0,89.3598,89.3689,89.323,89.3322,32106.0
2016-05-09 15:20:00,97.31,97.35,97.31,97.33,13005.0,89.3414,89.3781,89.3414,89.3598,13005.0
2016-05-09 15:25:00,97.33,97.35,97.28,97.29,20406.0,89.3598,89.3781,89.3138,89.323,20406.0
2016-05-09 15:30:00,97.26,97.34,97.26,97.28,23247.0,89.2955,89.3689,89.2955,89.3138,23247.0
2016-05-09 15:35:00,97.32,97.34,97.27,97.31,69933.0,89.3506,89.3689,89.3047,89.3414,69933.0
2016-05-09 15:40:00,97.33,97.33,97.26,97.26,52539.0,89.3598,89.3598,89.2955,89.2955,52539.0
2016-05-09 15:45:00,97.3,97.34,97.26,97.27,17214.0,89.3322,89.3689,89.2955,89.3047,17214.0
2016-05-09 15:50:00,97.27,97.28,97.22,97.23,21318.0,89.3047,89.3138,89.2588,89.2679,21318.0
2016-05-09 15:55:00,97.23,97.26,97.16,97.25,40773.0,89.2679,89.2955,89.2037,89.2863,40773.0
2016-05-10 09:30:00,97.59,97.93,97.59,97.91,18933.0,89.5985,89.9106,89.5985,89.8923,18933.0
2016-05-10 09:35:00,97.97,98.33,97.79,98.28,19131.0,89.9473,90.2779,89.7821,90.232,19131.0
2016-05-10 09:40:00,98.3,98.34,98.27,98.34,5592.0,90.2503,90.287,90.2228,90.287,5592.0
2016-05-10 09:45:00,98.35,98.66,98.34,98.59,18690.0,90.2962,90.5808,90.287,90.5166,18690.0
2016-05-10 09:50:00,98.54,98.54,98.24,98.4,15300.0,90.4707,90.4707,90.1952,90.3421,15300.0
2016-05-10 09:55:00,98.39,98.48,98.39,98.47,3609.0,90.333,90.4156,90.333,90.4064,3609.0
2016-05-10 10:00:00,98.43,98.43,98.19,98.22,9600.0,90.3697,90.3697,90.1493,90.1769,9600.0
2016-05-10 10:05:00,98.26,98.26,98.11,98.13,12210.0,90.2136,90.2136,90.0759,90.0942,12210.0
2016-05-10 10:10:00,98.15,98.27,98.15,98.17,9480.0,90.1126,90.2228,90.1126,90.131,9480.0
2016-05-10 10:15:00,98.14,98.37,98.09,98.37,23511.0,90.1034,90.3146,90.0575,90.3146,23511.0
2016-05-10 10:20:00,98.32,98.45,98.2,98.25,11184.0,90.2687,90.388,90.1585,90.2044,11184.0
2016-05-10 10:25:00,98.25,98.32,98.25,98.32,3900.0,90.2044,90.2687,90.2044,90.2687,3900.0
2016-05-10 10:30:00,98.31,98.4,98.31,98.4,115293.0,90.2595,90.3421,90.2595,90.3421,115293.0
2016-05-10 10:35:00,98.4,98.5,98.38,98.41,19128.0,90.3421,90.4339,90.3238,90.3513,19128.0
2016-05-10 10:40:00,98.43,98.5,98.4,98.45,12300.0,90.3697,90.4339,90.3421,90.388,12300.0
2016-05-10 10:45:00,98.52,98.52,98.42,98.46,16650.0,90.4523,90.4523,90.3605,90.3972,16650.0
2016-05-10 10:50:00,98.51,98.52,98.44,98.44,24300.0,90.4431,90.4523,90.3789,90.3789,24300.0
2016-05-10 10:55:00,98.45,98.45,98.37,98.37,6540.0,90.388,90.388,90.3146,90.3146,6540.0
2016-05-10 11:00:00,98.39,98.43,98.35,98.39,7362.0,90.333,90.3697,90.2962,90.333,7362.0
2016-05-10 11:05:00,98.38,98.46,98.37,98.45,30720.0,90.3238,90.3972,90.3146,90.388,30720.0
2016-05-10 11:10:00,98.46,98.46,98.22,98.22,12219.0,90.3972,90.3972,90.1769,90.1769,12219.0
2016-05-10 11:15:00,98.21,98.21,98.02,98.09,10935.0,90.1677,90.1677,89.9932,90.0575,10935.0
2016-05-10 11:20:00,98.02,98.06,97.92,97.96,3600.0,89.9932,90.03,89.9014,89.9382,3600.0
2016-05-10 11:25:00,97.91,97.93,97.85,97.85,3600.0,89.8923,89.9106,89.8372,89.8372,3600.0
2016-05-10 11:30:00,97.85,98.12,97.82,98.12,23403.0,89.8372,90.0851,89.8096,90.0851,23403.0
2016-05-10 11:35:00,98.09,98.17,98.07,98.12,14433.0,90.0575,90.131,90.0392,90.0851,14433.0
2016-05-10 11:40:00,98.08,98.15,98.03,98.03,6000.0,90.0483,90.1126,90.0024,90.0024,6000.0
2016-05-10 11:45:00,97.98,98.05,97.97,98.05,3900.0,89.9565,90.0208,89.9473,90.0208,3900.0
2016-05-10 11:50:00,98.08,98.14,98.08,98.12,3093.0,90.0483,90.1034,90.0483,90.0851,3093.0
2016-05-10 11:55:00,98.14,98.22,98.11,98.11,9990.0,90.1034,90.1769,90.0759,90.0759,9990.0
2016-05-10 12:00:00,98.14,98.14,98.07,98.07,4800.0,90.1034,90.1034,90.0392,90.0392,4800.0
2016-05-10 12:05:00,98.07,98.22,98.07,98.22,5400.0,90.0392,90.1769,90.0392,90.1769,5400.0
2016-05-10 12:10:00,98.19,98.23,98.15,98.22,2700.0,90.1493,90.1861,90.1126,90.1769,2700.0
2016-05-10 12:15:00,98.23,98.26,98.16,98.2,12150.0,90.1861,90.2136,90.1218,90.1585,12150.0
2016-05-10 12:20:00,98.21,98.26,98.21,98.26,2100.0,90.1677,90.2136,90.1677,90.2136,2100.0
2016-05-10 12:25:00,98.22,98.25,98.22,98.25,8400.0,90.1769,90.2044,90.1769,90.2044,8400.0
2016-05-10 12:30:00,98.26,98.27,98.12,98.12,23841.0,90.2136,90.2228,90.0851,90.0851,23841.0
2016-05-10 12:35:00,98.07,98.07,98.02,98.04,1800.0,90.0392,90.0392,89.9932,90.0116,1800.0
2016-05-10 12:40:00,98.01,98.01,97.89,97.89,4500.0,89.9841,89.9841,89.8739,89.8739,4500.0
2016-05-10 12:45:00,97.85,97.96,97.85,97.96,8250.0,89.8372,89.9382,89.8372,89.9382,8250.0
2016-05-10 12:50:00,97.96,98.06,97.96,98.03,4200.0,89.9382,90.03,89.9382,90.0024,4200.0
2016-05-10 12:55:00,98.0,98.01,97.92,97.95,3960.0,89.9749,89.9841,89.9014,89.929,3960.0
2016-05-10 13:00:00,97.95,98.03,97.95,97.98,4773.0,89.929,90.0024,89.929,89.9565,4773.0
2016-05-10 13:05:00,98.01,98.11,98.01,98.07,14700.0,89.9841,90.0759,89.9841,90.0392,14700.0
2016-05-10 13:10:00,98.02,98.06,98.02,98.02,3300.0,89.9932,90.03,89.9932,89.9932,3300.0
2016-05-10 13:15:00,98.02,98.05,97.98,97.98,4200.0,89.9932,90.0208,89.9565,89.9565,4200.0
2016-05-10 13:20:00,97.94,97.95,97.91,97.95,5700.0,89.9198,89.929,89.8923,89.929,5700.0
2016-05-10 13:25:00,97.96,97.96,97.88,97.88,1800.0,89.9382,89.9382,89.8647,89.8647,1800.0
2016-05-10 13:30:00,97.92,98.02,97.92,97.97,16650.0,89.9014,89.9932,89.9014,89.9473,16650.0
2016-05-10 13:35:00,97.97,98.04,97.93,98.03,7494.0,89.9473,90.0116,89.9106,90.0024,7494.0
2016-05-10 13:40:00,98.02,98.07,98.02,98.04,6276.0,89.9932,90.0392,89.9932,90.0116,6276.0
2016-05-10 13:45:00,98.07,98.14,98.04,98.14,9450.0,90.0392,90.1034,90.0116,90.1034,9450.0
2016-05-10 13:50:00,98.1,98.19,98.1,98.15,24615.0,90.0667,90.1493,90.0667,90.1126,24615.0
2016-05-10 13:55:00,98.18,98.19,98.14,98.17,8892.0,90.1401,90.1493,90.1034,90.131,8892.0
2016-05-10 14:00:00,98.16,98.16,98.1,98.15,7200.0,90.1218,90.1218,90.0667,90.1126,7200.0
2016-05-10 14:05:00,98.19,98.27,98.16,98.24,14700.0,90.1493,90.2228,90.1218,90.1952,14700.0
2016-05-10 14:10:00,98.27,98.3,98.24,98.29,12945.0,90.2228,90.2503,90.1952,90.2411,12945.0
2016-05-10 14:15:00,98.28,98.35,98.27,98.33,26100.0,90.232,90.2962,90.2228,90.2779,26100.0
2016-05-10 14:20:00,98.34,98.37,98.29,98.33,23400.0,90.287,90.3146,90.2411,90.2779,23400.0
2016-05-10 14:25:00,98.33,98.36,98.32,98.33,13500.0,90.2779,90.3054,90.2687,90.2779,13500.0
2016-05-10 14:30:00,98.34,98.48,98.33,98.45,33183.0,90.287,90.4156,90.2779,90.388,33183.0
2016-05-10 14:35:00,98.41,98.46,98.33,98.35,19173.0,90.3513,90.3972,90.2779,90.2962,19173.0
2016-05-10 14:40:00,98.38,98.41,98.34,98.41,5400.0,90.3238,90.3513,90.287,90.3513,5400.0
2016-05-10 14:45:00,98.41,98.43,98.34,98.41,10200.0,90.3513,90.3697,90.287,90.3513,10200.0
2016-05-10 14:50:00,98.42,98.55,98.42,98.45,14142.0,90.3605,90.4798,90.3605,90.388,14142.0
2016-05-10 14:55:00,98.37,98.48,98.37,98.4,11700.0,90.3146,90.4156,90.3146,90.3421,11700.0
2016-05-10 15:00:00,98.38,98.49,98.38,98.49,13251.0,90.3238,90.4248,90.3238,90.4248,13251.0
2016-05-10 15:05:00,98.47,98.53,98.38,98.53,26004.0,90.4064,90.4615,90.3238,90.4615,26004.0
2016-05-10 15:10:00,98.52,98.66,98.5,98.61,42012.0,90.4523,90.5808,90.4339,90.5349,42012.0
2016-05-10 15:15:00,98.63,98.69,98.61,98.63,33537.0,90.5533,90.6084,90.5349,90.5533,33537.0
2016-05-10 15:20:00,98.66,98.85,98.62,98.77,32733.0,90.5808,90.7553,90.5441,90.6818,32733.0
2016-05-10 15:25:00,98.79,98.86,98.73,98.79,42438.0,90.7002,90.7645,90.6451,90.7002,42438.0
2016-05-10 15:30:00,98.78,98.78,98.64,98.65,86652.0,90.691,90.691,90.5625,90.5717,86652.0
2016-05-10 15:35:00,98.63,98.63,98.46,98.57,71769.0,90.5533,90.5533,90.3972,90.4982,71769.0
2016-05-10 15:40:00,98.56,98.67,98.56,98.58,31812.0,90.489,90.59,90.489,90.5074,31812.0
2016-05-10 15:45:00,98.59,98.67,98.59,98.63,108948.0,90.5166,90.59,90.5166,90.5533,108948.0
2016-05-10 15:50:00,98.61,98.67,98.61,98.66,33894.0,90.5349,90.59,90.5349,90.5808,33894.0
2016-05-10 15:55:00,98.66,98.67,98.64,98.66,110061.0,90.5808,90.59,90.5625,90.5808,110061.0
2016-05-11 09:30:00,98.8,98.8,98.27,98.27,11331.0,90.7094,90.7094,90.2228,90.2228,11331.0
2016-05-11 09:35:00,98.15,98.59,98.15,98.45,17700.0,90.1126,90.5166,90.1126,90.388,17700.0
2016-05-11 09:40:00,98.45,98.49,98.23,98.38,29580.0,90.388,90.4248,90.1861,90.3238,29580.0
2016-05-11 09:45:00,98.31,98.41,98.11,98.18,46233.0,90.2595,90.3513,90.0759,90.1401,46233.0
2016-05-11 09:50:00,98.1,98.1,97.89,97.89,3282.0,90.0667,90.0667,89.8739,89.8739,3282.0
2016-05-11 09:55:00,97.92,98.02,97.82,98.02,4800.0,89.9014,89.9932,89.8096,89.9932,4800.0
2016-05-11 10:00:00,98.11,98.12,97.96,98.12,9150.0,90.0759,90.0851,89.9382,90.0851,9150.0
2016-05-11 10:05:00,98.14,98.24,98.08,98.08,7200.0,90.1034,90.1952,90.0483,90.0483,7200.0
2016-05-11 10:10:00,98.06,98.1,97.87,98.09,9945.0,90.03,90.0667,89.8555,90.0575,9945.0
2016-05-11 10:15:00,98.2,98.3,98.2,98.3,900.0,90.1585,90.2503,90.1585,90.2503,900.0
2016-05-11 10:20:00,98.15,98.3,98.03,98.03,8499.0,90.1126,90.2503,90.0024,90.0024,8499.0
2016-05-11 10:25:00,98.28,98.28,98.14,98.15,15000.0,90.232,90.232,90.1034,90.1126,15000.0
2016-05-11 10:30:00,98.27,98.33,98.18,98.18,14325.0,90.2228,90.2779,90.1401,90.1401,14325.0
2016-05-11 10:35:00,98.27,98.33,98.17,98.32,24678.0,90.2228,90.2779,90.131,90.2687,24678.0
2016-05-11 10:40:00,98.32,98.32,98.19,98.3,8100.0,90.2687,90.2687,90.1493,90.2503,8100.0
2016-05-11 10:45:00,98.29,98.29,98.1,98.1,24663.0,90.2411,90.2411,90.0667,90.0667,24663.0
2016-05-11 10:50:00,98.07,98.09,97.96,98.02,11775.0,90.0392,90.0575,89.9382,89.9932,11775.0
2016-05-11 10:55:00,97.98,98.02,97.9,97.9,5718.0,89.9565,89.9932,89.8831,89.8831,5718.0
2016-05-11 11:00:00,97.84,97.84,97.67,97.76,19539.0,89.828,89.828,89.6719,89.7545,19539.0
2016-05-11 11:05:00,97.68,97.68,97.55,97.56,9738.0,89.6811,89.6811,89.5617,89.5709,9738.0
2016-05-11 11:10:00,97.61,97.68,97.61,97.67,3600.0,89.6168,89.6811,89.6168,89.6719,3600.0
2016-05-11 11:15:00,97.7,97.72,97.65,97.7,3489.0,89.6995,89.7178,89.6535,89.6995,3489.0
2016-05-11 11:20:00,97.64,97.75,97.58,97.67,83595.0,89.6444,89.7454,89.5893,89.6719,83595.0
2016-05-11 11:25:00,97.69,97.78,97.69,97.78,5100.0,89.6903,89.7729,89.6903,89.7729,5100.0
2016-05-11 11:30:00,97.74,97.85,97.71,97.85,3831.0,89.7362,89.8372,89.7086,89.8372,3831.0
2016-05-11 11:35:00,97.87,98.01,97.87,98.01,5325.0,89.8555,89.9841,89.8555,89.9841,5325.0
2016-05-11 11:40:00,97.9,98.0,97.88,97.91,7272.0,89.8831,89.9749,89.8647,89.8923,7272.0
2016-05-11 11:45:00,97.89,97.98,97.88,97.96,19800.0,89.8739,89.9565,89.8647,89.9382,19800.0
2016-05-11 11:50:00,97.95,98.12,97.95,98.1,15090.0,89.929,90.0851,89.929,90.0667,15090.0
2016-05-11 11:55:00,98.11,98.15,98.08,98.15,2400.0,90.0759,90.1126,90.0483,90.1126,2400.0
2016-05-11 12:00:00,98.05,98.13,98.04,98.1,7200.0,90.0208,90.0942,90.0116,90.0667,7200.0
2016-05-11 12:05:00,98.1,98.1,98.02,98.02,9420.0,90.0667,90.0667,89.9932,89.9932,9420.0
2016-05-11 12:10:00,98.07,98.07,98.0,98.05,1500.0,90.0392,90.0392,89.9749,90.0208,1500.0
2016-05-11 12:15:00,98.01,98.08,98.0,98.04,14400.0,89.9841,90.0483,89.9749,90.0116,14400.0
2016-05-11 12:20:00,98.03,98.09,98.03,98.09,6900.0,90.0024,90.0575,90.0024,90.0575,6900.0
2016-05-11 12:25:00,98.12,98.12,98.12,98.12,900.0,90.0851,90.0851,90.0851,90.0851,900.0
2016-05-11 12:30:00,98.05,98.08,98.04,98.04,4200.0,90.0208,90.0483,90.0116,90.0116,4200.0
2016-05-11 12:35:00,98.06,98.1,98.0,98.1,7530.0,90.03,90.0667,89.9749,90.0667,7530.0
2016-05-11 12:40:00,98.08,98.08,98.08,98.08,600.0,90.0483,90.0483,90.0483,90.0483,600.0
2016-05-11 12:45:00,98.04,98.09,98.02,98.02,10572.0,90.0116,90.0575,89.9932,89.9932,10572.0
2016-05-11 12:50:00,98.03,98.04,98.0,98.02,9951.0,90.0024,90.0116,89.9749,89.9932,9951.0
2016-05-11 12:55:00,98.03,98.05,98.03,98.05,3600.0,90.0024,90.0208,90.0024,90.0208,3600.0
2016-05-11 13:00:00,98.02,98.05,98.02,98.04,12900.0,89.9932,90.0208,89.9932,90.0116,12900.0
2016-05-11 13:05:00,98.05,98.21,98.02,98.2,20877.0,90.0208,90.1677,89.9932,90.1585,20877.0
2016-05-11 13:10:00,98.19,98.32,98.16,98.23,29295.0,90.1493,90.2687,90.1218,90.1861,29295.0
2016-05-11 13:15:00,98.23,98.36,98.21,98.36,36312.0,90.1861,90.3054,90.1677,90.3054,36312.0
2016-05-11 13:20:00,98.36,98.4,98.24,98.27,48894.0,90.3054,90.3421,90.1952,90.2228,48894.0
2016-05-11 13:25:00,98.3,98.34,98.18,98.3,45261.0,90.2503,90.287,90.1401,90.2503,45261.0
2016-05-11 13:30:00,98.31,98.35,98.24,98.3,45891.0,90.2595,90.2962,90.1952,90.2503,45891.0
2016-05-11 13:35:00,98.25,98.28,98.21,98.28,13662.0,90.2044,90.232,90.1677,90.232,13662.0
2016-05-11 13:40:00,98.27,98.3,98.19,98.25,12900.0,90.2228,90.2503,90.1493,90.2044,12900.0
2016-05-11 13:45:00,98.25,98.28,98.21,98.21,4200.0,90.2044,90.232,90.1677,90.1677,4200.0
2016-05-11 13:50:00,98.17,98.3,98.17,98.22,41100.0,90.131,90.2503,90.131,90.1769,41100.0
2016-05-11 13:55:00,98.24,98.28,98.23,98.24,2100.0,90.1952,90.232,90.1861,90.1952,2100.0
2016-05-11 14:00:00,98.22,98.28,98.17,98.26,34113.0,90.1769,90.232,90.131,90.2136,34113.0
2016-05-11 14:05:00,98.17,98.25,98.17,98.17,26730.0,90.131,90.2044,90.131,90.131,26730.0
2016-05-11 14:10:00,98.18,98.2,98.09,98.2,24561.0,90.1401,90.1585,90.0575,90.1585,24561.0
2016-05-11 14:15:00,98.12,98.15,98.11,98.12,3000.0,90.0851,90.1126,90.0759,90.0851,3000.0
2016-05-11 14:20:00,98.12,98.14,98.07,98.13,10830.0,90.0851,90.1034,90.0392,90.0942,10830.0
2016-05-11 14:25:00,98.12,98.14,98.09,98.1,8877.0,90.0851,90.1034,90.0575,90.0667,8877.0
2016-05-11 14:30:00,98.12,98.13,98.05,98.05,6600.0,90.0851,90.0942,90.0208,90.0208,6600.0
2016-05-11 14:35:00,98.0,98.05,98.0,98.01,5910.0,89.9749,90.0208,89.9749,89.9841,5910.0
2016-05-11 14:40:00,98.0,98.05,97.98,98.05,19116.0,89.9749,90.0208,89.9565,90.0208,19116.0
2016-05-11 14:45:00,98.06,98.06,97.98,98.01,55764.0,90.03,90.03,89.9565,89.9841,55764.0
2016-05-11 14:50:00,97.99,98.0,97.97,97.97,4200.0,89.9657,89.9749,89.9473,89.9473,4200.0
2016-05-11 14:55:00,97.98,98.03,97.95,97.97,29361.0,89.9565,90.0024,89.929,89.9473,29361.0
2016-05-11 15:00:00,98.02,98.03,97.92,97.94,18102.0,89.9932,90.0024,89.9014,89.9198,18102.0
2016-05-11 15:05:00,97.95,98.05,97.95,98.01,7275.0,89.929,90.0208,89.929,89.9841,7275.0
2016-05-11 15:10:00,98.02,98.1,98.02,98.05,8400.0,89.9932,90.0667,89.9932,90.0208,8400.0
2016-05-11 15:15:00,98.01,98.04,97.93,97.98,25800.0,89.9841,90.0116,89.9106,89.9565,25800.0
2016-05-11 15:20:00,97.98,98.05,97.92,97.99,18102.0,89.9565,90.0208,89.9014,89.9657,18102.0
2016-05-11 15:25:00,98.01,98.06,98.01,98.03,7815.0,89.9841,90.03,89.9841,90.0024,7815.0
2016-05-11 15:30:00,98.04,98.1,98.02,98.02,6855.0,90.0116,90.0667,89.9932,89.9932,6855.0
2016-05-11 15:35:00,98.01,98.09,98.01,98.01,16497.0,89.9841,90.0575,89.9841,89.9841,16497.0
2016-05-11 15:40:00,98.02,98.05,97.88,97.97,38532.0,89.9932,90.0208,89.8647,89.9473,38532.0
2016-05-11 15:45:00,97.94,98.07,97.9,98.02,53547.0,89.9198,90.0392,89.8831,89.9932,53547.0
2016-05-11 15:50:00,97.98,98.06,97.96,98.01,38658.0,89.9565,90.03,89.9382,89.9841,38658.0
2016-05-11 15:55:00,97.98,98.04,97.95,98.0,91638.0,89.9565,90.0116,89.929,89.9749,91638.0
2016-05-12 09:30:00,98.96,98.96,98.54,98.54,11208.0,90.8563,90.8563,90.4707,90.4707,11208.0
2016-05-12 09:35:00,98.72,99.0,98.71,98.94,11583.0,90.6359,90.893,90.6267,90.8379,11583.0
2016-05-12 09:40:00,98.77,98.93,98.77,98.87,11679.0,90.6818,90.8287,90.6818,90.7736,11679.0
2016-05-12 09:45:00,98.87,99.27,98.79,99.11,21663.0,90.7736,91.1409,90.7002,90.994,21663.0
2016-05-12 09:50:00,99.14,99.19,98.83,98.85,14814.0,91.0215,91.0674,90.7369,90.7553,14814.0
2016-05-12 09:55:00,98.79,99.11,98.75,98.75,26097.0,90.7002,90.994,90.6635,90.6635,26097.0
2016-05-12 10:00:00,98.72,98.84,98.72,98.8,50952.0,90.6359,90.7461,90.6359,90.7094,50952.0
2016-05-12 10:05:00,98.82,98.86,98.73,98.83,24942.0,90.7277,90.7645,90.6451,90.7369,24942.0
2016-05-12 10:10:00,98.75,98.87,98.75,98.87,6927.0,90.6635,90.7736,90.6635,90.7736,6927.0
2016-05-12 10:15:00,98.86,98.86,98.66,98.67,14223.0,90.7645,90.7645,90.5808,90.59,14223.0
2016-05-12 10:20:00,98.51,98.71,98.46,98.71,6978.0,90.4431,90.6267,90.3972,90.6267,6978.0
2016-05-12 10:25:00,98.7,98.76,98.63,98.65,12141.0,90.6176,90.6727,90.5533,90.5717,12141.0
2016-05-12 10:30:00,98.54,98.65,98.49,98.64,30258.0,90.4707,90.5717,90.4248,90.5625,30258.0
2016-05-12 10:35:00,98.64,98.85,98.62,98.82,26700.0,90.5625,90.7553,90.5441,90.7277,26700.0
2016-05-12 10:40:00,98.73,98.75,98.64,98.66,5100.0,90.6451,90.6635,90.5625,90.5808,5100.0
2016-05-12 10:45:00,98.63,98.7,98.6,98.7,34785.0,90.5533,90.6176,90.5258,90.6176,34785.0
2016-05-12 10:50:00,98.67,98.87,98.67,98.78,30543.0,90.59,90.7736,90.59,90.691,30543.0
2016-05-12 10:55:00,98.78,98.85,98.65,98.85,18600.0,90.691,90.7553,90.5717,90.7553,18600.0
2016-05-12 11:00:00,98.71,98.85,98.45,98.45,13554.0,90.6267,90.7553,90.388,90.388,13554.0
2016-05-12 11:05:00,98.43,98.5,98.39,98.46,6795.0,90.3697,90.4339,90.333,90.3972,6795.0
2016-05-12 11:10:00,98.41,98.44,98.33,98.41,11775.0,90.3513,90.3789,90.2779,90.3513,11775.0
2016-05-12 11:15:00,98.4,98.42,98.3,98.39,30150.0,90.3421,90.3605,90.2503,90.333,30150.0
2016-05-12 11:20:00,98.39,98.45,98.34,98.45,7794.0,90.333,90.388,90.287,90.388,7794.0
2016-05-12 11:25:00,98.43,98.45,98.33,98.33,9813.0,90.3697,90.388,90.2779,90.2779,9813.0
2016-05-12 11:30:00,98.34,98.4,98.33,98.37,11904.0,90.287,90.3421,90.2779,90.3146,11904.0
2016-05-12 11:35:00,98.37,98.43,98.34,98.35,3000.0,90.3146,90.3697,90.287,90.2962,3000.0
2016-05-12 11:40:00,98.4,98.43,98.39,98.43,3480.0,90.3421,90.3697,90.333,90.3697,3480.0
2016-05-12 11:45:00,98.4,98.4,98.31,98.36,9900.0,90.3421,90.3421,90.2595,90.3054,9900.0
2016-05-12 11:50:00,98.34,98.42,98.34,98.42,11454.0,90.287,90.3605,90.287,90.3605,11454.0
2016-05-12 11:55:00,98.41,98.41,98.15,98.18,23517.0,90.3513,90.3513,90.1126,90.1401,23517.0
2016-05-12 12:00:00,98.29,98.29,98.18,98.28,9006.0,90.2411,90.2411,90.1401,90.232,9006.0
2016-05-12 12:05:00,98.28,98.3,98.19,98.25,31896.0,90.232,90.2503,90.1493,90.2044,31896.0
2016-05-12 12:10:00,98.27,98.27,98.19,98.19,3000.0,90.2228,90.2228,90.1493,90.1493,3000.0
2016-05-12 12:15:00,98.15,98.27,98.1,98.22,15474.0,90.1126,90.2228,90.0667,90.1769,15474.0
2016-05-12 12:20:00,98.24,98.25,98.19,98.2,12291.0,90.1952,90.2044,90.1493,90.1585,12291.0
2016-05-12 12:25:00,98.19,98.19,98.04,98.12,7200.0,90.1493,90.1493,90.0116,90.0851,7200.0
2016-05-12 12:30:00,98.08,98.14,98.08,98.09,5685.0,90.0483,90.1034,90.0483,90.0575,5685.0
2016-05-12 12:35:00,98.02,98.08,98.0,98.05,8082.0,89.9932,90.0483,89.9749,90.0208,8082.0
2016-05-12 12:40:00,98.06,98.16,98.05,98.16,4566.0,90.03,90.1218,90.0208,90.1218,4566.0
2016-05-12 12:45:00,98.21,98.26,98.18,98.23,10200.0,90.1677,90.2136,90.1401,90.1861,10200.0
2016-05-12 12:50:00,98.28,98.43,98.28,98.4,5730.0,90.232,90.3697,90.232,90.3421,5730.0
2016-05-12 12:55:00,98.47,98.54,98.45,98.47,10089.0,90.4064,90.4707,90.388,90.4064,10089.0
2016-05-12 13:00:00,98.54,98.54,98.33,98.38,7500.0,90.4707,90.4707,90.2779,90.3238,7500.0
2016-05-12 13:05:00,98.33,98.33,98.26,98.28,9123.0,90.2779,90.2779,90.2136,90.232,9123.0
2016-05-12 13:10:00,98.26,98.3,98.21,98.3,5700.0,90.2136,90.2503,90.1677,90.2503,5700.0
2016-05-12 13:15:00,98.26,98.26,98.16,98.21,4200.0,90.2136,90.2136,90.1218,90.1677,4200.0
2016-05-12 13:20:00,98.29,98.37,98.26,98.26,4170.0,90.2411,90.3146,90.2136,90.2136,4170.0
2016-05-12 13:25:00,98.34,98.45,98.34,98.44,5100.0,90.287,90.388,90.287,90.3789,5100.0
2016-05-12 13:30:00,98.38,98.38,98.33,98.38,3300.0,90.3238,90.3238,90.2779,90.3238,3300.0
2016-05-12 13:35:00,98.33,98.36,98.31,98.36,1800.0,90.2779,90.3054,90.2595,90.3054,1800.0
2016-05-12 13:40:00,98.3,98.37,98.29,98.37,7038.0,90.2503,90.3146,90.2411,90.3146,7038.0
2016-05-12 13:45:00,98.38,98.44,98.37,98.38,4380.0,90.3238,90.3789,90.3146,90.3238,4380.0
2016-05-12 13:50:00,98.36,98.5,98.36,98.47,6456.0,90.3054,90.4339,90.3054,90.4064,6456.0
2016-05-12 13:55:00,98.43,98.6,98.42,98.59,10500.0,90.3697,90.5258,90.3605,90.5166,10500.0
2016-05-12 14:00:00,98.62,98.75,98.62,98.71,17754.0,90.5441,90.6635,90.5441,90.6267,17754.0
2016-05-12 14:05:00,98.68,98.73,98.59,98.66,6300.0,90.5992,90.6451,90.5166,90.5808,6300.0
2016-05-12 14:10:00,98.66,98.98,98.61,98.85,11796.0,90.5808,90.8746,90.5349,90.7553,11796.0
2016-05-12 14:15:00,98.83,98.97,98.77,98.84,14520.0,90.7369,90.8655,90.6818,90.7461,14520.0
2016-05-12 14:20:00,98.83,98.87,98.75,98.8,21210.0,90.7369,90.7736,90.6635,90.7094,21210.0
2016-05-12 14:25:00,98.82,98.98,98.78,98.9,22650.0,90.7277,90.8746,90.691,90.8012,22650.0
2016-05-12 14:30:00,98.86,98.9,98.73,98.76,9450.0,90.7645,90.8012,90.6451,90.6727,9450.0
2016-05-12 14:35:00,98.8,98.96,98.8,98.95,12000.0,90.7094,90.8563,90.7094,90.8471,12000.0
2016-05-12 14:40:00,98.94,98.94,98.76,98.85,29070.0,90.8379,90.8379,90.6727,90.7553,29070.0
2016-05-12 14:45:00,98.84,99.13,98.79,98.88,44325.0,90.7461,91.0124,90.7002,90.7828,44325.0
2016-05-12 14:50:00,98.93,98.93,98.64,98.66,66123.0,90.8287,90.8287,90.5625,90.5808,66123.0
2016-05-12 14:55:00,98.69,98.74,98.54,98.57,33651.0,90.6084,90.6543,90.4707,90.4982,33651.0
2016-05-12 15:00:00,98.6,98.78,98.56,98.68,18975.0,90.5258,90.691,90.489,90.5992,18975.0
2016-05-12 15:05:00,98.68,98.71,98.65,98.65,14712.0,90.5992,90.6267,90.5717,90.5717,14712.0
2016-05-12 15:10:00,98.63,98.69,98.61,98.65,10809.0,90.5533,90.6084,90.5349,90.5717,10809.0
2016-05-12 15:15:00,98.66,98.68,98.43,98.5,9600.0,90.5808,90.5992,90.3697,90.4339,9600.0
2016-05-12 15:20:00,98.49,98.62,98.47,98.58,39321.0,90.4248,90.5441,90.4064,90.5074,39321.0
2016-05-12 15:25:00,98.58,98.73,98.51,98.64,179880.0,90.5074,90.6451,90.4431,90.5625,179880.0
2016-05-12 15:30:00,98.63,98.73,98.58,98.65,75573.0,90.5533,90.6451,90.5074,90.5717,75573.0
2016-05-12 15:35:00,98.66,98.75,98.63,98.73,22011.0,90.5808,90.6635,90.5533,90.6451,22011.0
2016-05-12 15:40:00,98.72,98.79,98.71,98.73,28551.0,90.6359,90.7002,90.6267,90.6451,28551.0
2016-05-12 15:45:00,98.73,98.86,98.72,98.82,99300.0,90.6451,90.7645,90.6359,90.7277,99300.0
2016-05-12 15:50:00,98.82,98.82,98.71,98.71,72789.0,90.7277,90.7277,90.6267,90.6267,72789.0
2016-05-12 15:55:00,98.71,98.76,98.58,98.72,104223.0,90.6267,90.6727,90.5074,90.6359,104223.0
2016-05-13 09:30:00,98.56,98.98,98.34,98.9,27171.0,90.489,90.8746,90.287,90.8012,27171.0
2016-05-13 09:35:00,98.94,99.27,98.68,99.18,11400.0,90.8379,91.1409,90.5992,91.0583,11400.0
2016-05-13 09:40:00,98.69,99.23,98.69,99.17,11916.0,90.6084,91.1042,90.6084,91.0491,11916.0
2016-05-13 09:45:00,99.2,99.3,98.59,98.65,18597.0,91.0766,91.1684,90.5166,90.5717,18597.0
2016-05-13 09:50:00,98.52,98.8,98.47,98.8,9000.0,90.4523,90.7094,90.4064,90.7094,9000.0
2016-05-13 09:55:00,98.76,98.9,98.47,98.65,12957.0,90.6727,90.8012,90.4064,90.5717,12957.0
2016-05-13 10:00:00,98.66,98.84,98.59,98.72,11025.0,90.5808,90.7461,90.5166,90.6359,11025.0
2016-05-13 10:05:00,98.79,98.79,98.49,98.54,18252.0,90.7002,90.7002,90.4248,90.4707,18252.0
2016-05-13 10:10:00,98.58,98.75,98.49,98.75,28641.0,90.5074,90.6635,90.4248,90.6635,28641.0
2016-05-13 10:15:00,98.67,98.78,98.67,98.72,7659.0,90.59,90.691,90.59,90.6359,7659.0
2016-05-13 10:20:00,98.68,98.76,98.62,98.69,13479.0,90.5992,90.6727,90.5441,90.6084,13479.0
2016-05-13 10:25:00,98.68,98.76,98.45,98.45,6900.0,90.5992,90.6727,90.388,90.388,6900.0
2016-05-13 10:30:00,98.41,98.61,98.41,98.58,17178.0,90.3513,90.5349,90.3513,90.5074,17178.0
2016-05-13 10:35:00,98.6,98.66,98.42,98.42,12114.0,90.5258,90.5808,90.3605,90.3605,12114.0
2016-05-13 10:40:00,98.49,98.53,98.37,98.37,2400.0,90.4248,90.4615,90.3146,90.3146,2400.0
2016-05-13 10:45:00,98.35,98.6,98.35,98.6,16197.0,90.2962,90.5258,90.2962,90.5258,16197.0
2016-05-13 10:50:00,98.52,98.72,98.52,98.72,3000.0,90.4523,90.6359,90.4523,90.6359,3000.0
2016-05-13 10:55:00,98.67,98.71,98.36,98.43,6816.0,90.59,90.6267,90.3054,90.3697,6816.0
2016-05-13 11:00:00,98.46,98.61,98.43,98.51,13890.0,90.3972,90.5349,90.3697,90.4431,13890.0
2016-05-13 11:05:00,98.46,98.56,98.42,98.47,7800.0,90.3972,90.489,90.3605,90.4064,7800.0
2016-05-13 11:10:00,98.49,98.53,98.35,98.41,9675.0,90.4248,90.4615,90.2962,90.3513,9675.0
2016-05-13 11:15:00,98.35,98.41,98.33,98.41,6900.0,90.2962,90.3513,90.2779,90.3513,6900.0
2016-05-13 11:20:00,98.34,98.45,98.25,98.34,6600.0,90.287,90.388,90.2044,90.287,6600.0
2016-05-13 11:25:00,98.24,98.49,98.24,98.41,8238.0,90.1952,90.4248,90.1952,90.3513,8238.0
2016-05-13 11:30:00,98.48,98.56,98.47,98.5,40161.0,90.4156,90.489,90.4064,90.4339,40161.0
2016-05-13 11:35:00,98.39,98.39,98.34,98.34,1800.0,90.333,90.333,90.287,90.287,1800.0
2016-05-13 11:40:00,98.38,98.39,98.34,98.35,4017.0,90.3238,90.333,90.287,90.2962,4017.0
2016-05-13 11:45:00,98.32,98.36,98.31,98.35,2301.0,90.2687,90.3054,90.2595,90.2962,2301.0
2016-05-13 11:50:00,98.29,98.43,98.29,98.43,6948.0,90.2411,90.3697,90.2411,90.3697,6948.0
2016-05-13 11:55:00,98.44,98.44,98.35,98.35,4800.0,90.3789,90.3789,90.2962,90.2962,4800.0
2016-05-13 12:00:00,98.29,98.38,98.21,98.24,12900.0,90.2411,90.3238,90.1677,90.1952,12900.0
2016-05-13 12:05:00,98.17,98.34,98.16,98.2,8787.0,90.131,90.287,90.1218,90.1585,8787.0
2016-05-13 12:10:00,98.22,98.28,98.22,98.28,1200.0,90.1769,90.232,90.1769,90.232,1200.0
2016-05-13 12:15:00,98.24,98.34,98.21,98.34,8100.0,90.1952,90.287,90.1677,90.287,8100.0
2016-05-13 12:20:00,98.27,98.34,98.24,98.29,63717.0,90.2228,90.287,90.1952,90.2411,63717.0
2016-05-13 12:25:00,98.27,98.31,98.21,98.28,5700.0,90.2228,90.2595,90.1677,90.232,5700.0
2016-05-13 12:30:00,98.28,98.32,98.24,98.32,3000.0,90.232,90.2687,90.1952,90.2687,3000.0
2016-05-13 12:35:00,98.21,98.29,98.14,98.17,15612.0,90.1677,90.2411,90.1034,90.131,15612.0
2016-05-13 12:40:00,98.16,98.16,98.11,98.11,1206.0,90.1218,90.1218,90.0759,90.0759,1206.0
2016-05-13 12:45:00,98.11,98.15,98.02,98.02,2700.0,90.0759,90.1126,89.9932,89.9932,2700.0
2016-05-13 12:50:00,98.06,98.14,98.04,98.1,6051.0,90.03,90.1034,90.0116,90.0667,6051.0
2016-05-13 12:55:00,98.14,98.18,98.13,98.13,2400.0,90.1034,90.1401,90.0942,90.0942,2400.0
2016-05-13 13:00:00,98.12,98.2,98.1,98.2,6000.0,90.0851,90.1585,90.0667,90.1585,6000.0
2016-05-13 13:05:00,98.16,98.19,98.13,98.13,3129.0,90.1218,90.1493,90.0942,90.0942,3129.0
2016-05-13 13:10:00,98.17,98.23,98.17,98.21,1500.0,90.131,90.1861,90.131,90.1677,1500.0
2016-05-13 13:15:00,98.18,98.19,98.14,98.17,8127.0,90.1401,90.1493,90.1034,90.131,8127.0
2016-05-13 13:20:00,98.18,98.18,98.0,98.05,14895.0,90.1401,90.1401,89.9749,90.0208,14895.0
2016-05-13 13:25:00,98.09,98.09,98.07,98.09,8028.0,90.0575,90.0575,90.0392,90.0575,8028.0
2016-05-13 13:30:00,98.03,98.13,98.03,98.12,7470.0,90.0024,90.0942,90.0024,90.0851,7470.0
2016-05-13 13:35:00,98.12,98.18,98.09,98.15,13026.0,90.0851,90.1401,90.0575,90.1126,13026.0
2016-05-13 13:40:00,98.16,98.19,98.13,98.19,11334.0,90.1218,90.1493,90.0942,90.1493,11334.0
2016-05-13 13:45:00,98.2,98.2,98.13,98.15,7020.0,90.1585,90.1585,90.0942,90.1126,7020.0
2016-05-13 13:50:00,98.13,98.14,98.0,98.01,24138.0,90.0942,90.1034,89.9749,89.9841,24138.0
2016-05-13 13:55:00,98.04,98.08,98.04,98.06,3300.0,90.0116,90.0483,90.0116,90.03,3300.0
2016-05-13 14:00:00,98.06,98.09,98.0,98.05,30324.0,90.03,90.0575,89.9749,90.0208,30324.0
2016-05-13 14:05:00,98.1,98.1,98.05,98.07,5400.0,90.0667,90.0667,90.0208,90.0392,5400.0
2016-05-13 14:10:00,98.05,98.05,98.0,98.0,6600.0,90.0208,90.0208,89.9749,89.9749,6600.0
2016-05-13 14:15:00,98.0,98.09,98.0,98.0,7659.0,89.9749,90.0575,89.9749,89.9749,7659.0
2016-05-13 14:20:00,98.0,98.02,97.81,97.81,55170.0,89.9749,89.9932,89.8004,89.8004,55170.0
2016-05-13 14:25:00,97.81,97.92,97.78,97.84,5346.0,89.8004,89.9014,89.7729,89.828,5346.0
2016-05-13 14:30:00,97.8,97.84,97.78,97.82,4227.0,89.7913,89.828,89.7729,89.8096,4227.0
2016-05-13 14:35:00,97.82,97.86,97.79,97.79,6768.0,89.8096,89.8464,89.7821,89.7821,6768.0
2016-05-13 14:40:00,97.76,97.77,97.6,97.69,5286.0,89.7545,89.7637,89.6076,89.6903,5286.0
2016-05-13 14:45:00,97.71,97.76,97.71,97.76,3636.0,89.7086,89.7545,89.7086,89.7545,3636.0
2016-05-13 14:50:00,97.7,97.8,97.7,97.71,19965.0,89.6995,89.7913,89.6995,89.7086,19965.0
2016-05-13 14:55:00,97.77,97.92,97.77,97.86,11886.0,89.7637,89.9014,89.7637,89.8464,11886.0
2016-05-13 15:00:00,97.86,97.99,97.86,97.99,600.0,89.8464,89.9657,89.8464,89.9657,600.0
2016-05-13 15:05:00,97.91,97.96,97.81,97.88,16752.0,89.8923,89.9382,89.8004,89.8647,16752.0
2016-05-13 15:10:00,97.85,97.85,97.78,97.78,3300.0,89.8372,89.8372,89.7729,89.7729,3300.0
2016-05-13 15:15:00,97.78,97.97,97.78,97.97,24657.0,89.7729,89.9473,89.7729,89.9473,24657.0
2016-05-13 15:20:00,97.97,98.06,97.93,98.05,23022.0,89.9473,90.03,89.9106,90.0208,23022.0
2016-05-13 15:25:00,98.06,98.09,97.93,97.93,14688.0,90.03,90.0575,89.9106,89.9106,14688.0
2016-05-13 15:30:00,97.93,97.96,97.8,97.8,16785.0,89.9106,89.9382,89.7913,89.7913,16785.0
2016-05-13 15:35:00,97.8,97.85,97.76,97.81,19893.0,89.7913,89.8372,89.7545,89.8004,19893.0
2016-05-13 15:40:00,97.83,97.99,97.83,97.86,30309.0,89.8188,89.9657,89.8188,89.8464,30309.0
2016-05-13 15:45:00,97.86,97.86,97.72,97.85,33039.0,89.8464,89.8464,89.7178,89.8372,33039.0
2016-05-13 15:50:00,97.85,97.85,97.72,97.72,31212.0,89.8372,89.8372,89.7178,89.7178,31212.0
2016-05-13 15:55:00,97.72,97.8,97.71,97.72,100170.0,89.7178,89.7913,89.7086,89.7178,100170.0
2016-05-16 09:30:00,98.17,98.34,98.04,98.34,12543.0,90.131,90.287,90.0116,90.287,12543.0
2016-05-16 09:35:00,98.21,98.4,98.12,98.4,7569.0,90.1677,90.3421,90.0851,90.3421,7569.0
2016-05-16 09:40:00,98.44,98.7,98.44,98.7,9177.0,90.3789,90.6176,90.3789,90.6176,9177.0
2016-05-16 09:45:00,98.76,98.97,98.51,98.74,29661.0,90.6727,90.8655,90.4431,90.6543,29661.0
2016-05-16 09:50:00,98.75,98.76,98.58,98.67,4800.0,90.6635,90.6727,90.5074,90.59,4800.0
2016-05-16 09:55:00,98.75,98.84,98.74,98.76,8700.0,90.6635,90.7461,90.6543,90.6727,8700.0
2016-05-16 10:00:00,98.75,98.83,98.67,98.68,32142.0,90.6635,90.7369,90.59,90.5992,32142.0
2016-05-16 10:05:00,98.77,98.84,98.7,98.72,14574.0,90.6818,90.7461,90.6176,90.6359,14574.0
2016-05-16 10:10:00,98.78,98.93,98.78,98.93,3000.0,90.691,90.8287,90.691,90.8287,3000.0
2016-05-16 10:15:00,98.85,98.85,98.67,98.81,20760.0,90.7553,90.7553,90.59,90.7186,20760.0
2016-05-16 10:20:00,98.71,98.8,98.67,98.78,35763.0,90.6267,90.7094,90.59,90.691,35763.0
2016-05-16 10:25:00,98.78,98.83,98.78,98.81,1800.0,90.691,90.7369,90.691,90.7186,1800.0
2016-05-16 10:30:00,98.93,98.93,98.82,98.83,5742.0,90.8287,90.8287,90.7277,90.7369,5742.0
2016-05-16 10:35:00,98.9,99.0,98.9,98.94,29127.0,90.8012,90.893,90.8012,90.8379,29127.0
2016-05-16 10:40:00,98.95,98.97,98.81,98.81,4500.0,90.8471,90.8655,90.7186,90.7186,4500.0
2016-05-16 10:45:00,98.84,98.84,98.8,98.8,1200.0,90.7461,90.7461,90.7094,90.7094,1200.0
2016-05-16 10:50:00,98.91,99.13,98.87,99.06,14700.0,90.8104,91.0124,90.7736,90.9481,14700.0
2016-05-16 10:55:00,98.98,99.05,98.96,98.98,4500.0,90.8746,90.9389,90.8563,90.8746,4500.0
2016-05-16 11:00:00,98.93,99.11,98.92,98.96,7500.0,90.8287,90.994,90.8195,90.8563,7500.0
2016-05-16 11:05:00,99.01,99.05,98.94,98.95,8700.0,90.9022,90.9389,90.8379,90.8471,8700.0
2016-05-16 11:10:00,98.86,98.9,98.82,98.84,4200.0,90.7645,90.8012,90.7277,90.7461,4200.0
2016-05-16 11:15:00,98.82,98.82,98.78,98.78,2700.0,90.7277,90.7277,90.691,90.691,2700.0
2016-05-16 11:20:00,98.77,98.78,98.68,98.76,7200.0,90.6818,90.691,90.5992,90.6727,7200.0
2016-05-16 11:25:00,98.75,98.8,98.67,98.67,7500.0,90.6635,90.7094,90.59,90.59,7500.0
2016-05-16 11:30:00,98.74,98.82,98.74,98.74,4773.0,90.6543,90.7277,90.6543,90.6543,4773.0
2016-05-16 11:35:00,98.73,98.89,98.73,98.89,3300.0,90.6451,90.792,90.6451,90.792,3300.0
2016-05-16 11:40:00,98.9,98.91,98.87,98.87,1350.0,90.8012,90.8104,90.7736,90.7736,1350.0
2016-05-16 11:45:00,99.0,99.0,98.89,98.93,2700.0,90.893,90.893,90.792,90.8287,2700.0
2016-05-16 11:50:00,98.93,98.93,98.84,98.84,4200.0,90.8287,90.8287,90.7461,90.7461,4200.0
2016-05-16 11:55:00,98.86,98.93,98.86,98.89,1800.0,90.7645,90.8287,90.7645,90.792,1800.0
2016-05-16 12:00:00,98.89,98.9,98.83,98.85,13188.0,90.792,90.8012,90.7369,90.7553,13188.0
2016-05-16 12:05:00,98.85,98.9,98.84,98.84,6750.0,90.7553,90.8012,90.7461,90.7461,6750.0
2016-05-16 12:10:00,98.84,98.9,98.83,98.9,15612.0,90.7461,90.8012,90.7369,90.8012,15612.0
2016-05-16 12:15:00,98.9,98.99,98.9,98.91,2409.0,90.8012,90.8838,90.8012,90.8104,2409.0
2016-05-16 12:20:00,98.9,98.9,98.88,98.88,900.0,90.8012,90.8012,90.7828,90.7828,900.0
2016-05-16 12:25:00,98.91,98.95,98.83,98.95,9042.0,90.8104,90.8471,90.7369,90.8471,9042.0
2016-05-16 12:30:00,98.89,98.91,98.83,98.87,10545.0,90.792,90.8104,90.7369,90.7736,10545.0
2016-05-16 12:35:00,98.97,98.97,98.85,98.85,1770.0,90.8655,90.8655,90.7553,90.7553,1770.0
2016-05-16 12:40:00,98.84,98.96,98.83,98.92,20100.0,90.7461,90.8563,90.7369,90.8195,20100.0
2016-05-16 12:45:00,98.9,98.93,98.87,98.91,3900.0,90.8012,90.8287,90.7736,90.8104,3900.0
2016-05-16 12:50:00,98.91,98.96,98.91,98.91,2400.0,90.8104,90.8563,90.8104,90.8104,2400.0
2016-05-16 12:55:00,98.89,98.96,98.89,98.96,600.0,90.792,90.8563,90.792,90.8563,600.0
2016-05-16 13:00:00,98.97,98.99,98.91,98.99,5742.0,90.8655,90.8838,90.8104,90.8838,5742.0
2016-05-16 13:05:00,98.96,98.99,98.96,98.98,3600.0,90.8563,90.8838,90.8563,90.8746,3600.0
2016-05-16 13:10:00,98.96,99.1,98.95,99.05,13104.0,90.8563,90.9848,90.8471,90.9389,13104.0
2016-05-16 13:15:00,99.01,99.08,98.96,99.03,10800.0,90.9022,90.9664,90.8563,90.9205,10800.0
2016-05-16 13:20:00,98.97,99.05,98.97,99.05,7500.0,90.8655,90.9389,90.8655,90.9389,7500.0
2016-05-16 13:25:00,98.97,99.04,98.96,99.01,3810.0,90.8655,90.9297,90.8563,90.9022,3810.0
2016-05-16 13:30:00,99.06,99.14,99.0,99.09,18744.0,90.9481,91.0215,90.893,90.9756,18744.0
2016-05-16 13:35:00,99.04,99.04,99.01,99.01,600.0,90.9297,90.9297,90.9022,90.9022,600.0
2016-05-16 13:40:00,99.03,99.09,99.03,99.05,7824.0,90.9205,90.9756,90.9205,90.9389,7824.0
2016-05-16 13:45:00,99.03,99.15,99.02,99.12,8400.0,90.9205,91.0307,90.9114,91.0032,8400.0
2016-05-16 13:50:00,99.1,99.19,99.09,99.12,5700.0,90.9848,91.0674,90.9756,91.0032,5700.0
2016-05-16 13:55:00,99.1,99.17,99.05,99.12,8100.0,90.9848,91.0491,90.9389,91.0032,8100.0
2016-05-16 14:00:00,99.09,99.15,99.07,99.12,17100.0,90.9756,91.0307,90.9573,91.0032,17100.0
2016-05-16 14:05:00,99.15,99.18,99.13,99.13,3783.0,91.0307,91.0583,91.0124,91.0124,3783.0
2016-05-16 14:10:00,99.13,99.19,99.13,99.17,3000.0,91.0124,91.0674,91.0124,91.0491,3000.0
2016-05-16 14:15:00,99.2,99.21,99.17,99.17,6000.0,91.0766,91.0858,91.0491,91.0491,6000.0
2016-05-16 14:20:00,99.18,99.23,99.16,99.16,3300.0,91.0583,91.1042,91.0399,91.0399,3300.0
2016-05-16 14:25:00,99.16,99.16,99.06,99.1,32229.0,91.0399,91.0399,90.9481,90.9848,32229.0
2016-05-16 14:30:00,99.13,99.13,99.08,99.12,12354.0,91.0124,91.0124,90.9664,91.0032,12354.0
2016-05-16 14:35:00,99.12,99.17,99.11,99.15,15405.0,91.0032,91.0491,90.994,91.0307,15405.0
2016-05-16 14:40:00,99.12,99.18,99.1,99.16,8196.0,91.0032,91.0583,90.9848,91.0399,8196.0
2016-05-16 14:45:00,99.16,99.24,99.12,99.21,8400.0,91.0399,91.1133,91.0032,91.0858,8400.0
2016-05-16 14:50:00,99.24,99.25,99.21,99.25,3006.0,91.1133,91.1225,91.0858,91.1225,3006.0
2016-05-16 14:55:00,99.23,99.27,99.21,99.24,9708.0,91.1042,91.1409,91.0858,91.1133,9708.0
2016-05-16 15:00:00,99.22,99.28,99.22,99.27,15000.0,91.095,91.1501,91.095,91.1409,15000.0
2016-05-16 15:05:00,99.24,99.33,99.24,99.29,21138.0,91.1133,91.196,91.1133,91.1593,21138.0
2016-05-16 15:10:00,99.32,99.32,99.19,99.2,6900.0,91.1868,91.1868,91.0674,91.0766,6900.0
2016-05-16 15:15:00,99.19,99.22,99.12,99.18,21711.0,91.0674,91.095,91.0032,91.0583,21711.0
2016-05-16 15:20:00,99.2,99.25,99.2,99.24,2160.0,91.0766,91.1225,91.0766,91.1133,2160.0
2016-05-16 15:25:00,99.24,99.25,99.19,99.23,8700.0,91.1133,91.1225,91.0674,91.1042,8700.0
2016-05-16 15:30:00,99.23,99.26,99.16,99.17,11400.0,91.1042,91.1317,91.0399,91.0491,11400.0
2016-05-16 15:35:00,99.17,99.19,99.11,99.19,8397.0,91.0491,91.0674,90.994,91.0674,8397.0
2016-05-16 15:40:00,99.15,99.24,99.15,99.2,18150.0,91.0307,91.1133,91.0307,91.0766,18150.0
2016-05-16 15:45:00,99.24,99.33,99.23,99.31,43338.0,91.1133,91.196,91.1042,91.1776,43338.0
2016-05-16 15:50:00,99.31,99.31,99.17,99.18,45498.0,91.1776,91.1776,91.0491,91.0583,45498.0
2016-05-16 15:55:00,99.17,99.25,99.15,99.19,88497.0,91.0491,91.1225,91.0307,91.0674,88497.0
2016-05-17 09:30:00,98.71,99.36,98.71,99.36,53571.0,90.6267,91.2235,90.6267,91.2235,53571.0
2016-05-17 09:35:00,99.36,99.36,98.95,99.33,23682.0,91.2235,91.2235,90.8471,91.196,23682.0
2016-05-17 09:40:00,99.35,99.35,99.1,99.31,21891.0,91.2143,91.2143,90.9848,91.1776,21891.0
2016-05-17 09:45:00,99.2,99.28,98.92,99.23,15600.0,91.0766,91.1501,90.8195,91.1042,15600.0
2016-05-17 09:50:00,99.1,99.29,99.04,99.11,23382.0,90.9848,91.1593,90.9297,90.994,23382.0
2016-05-17 09:55:00,99.11,99.4,99.07,99.38,10515.0,90.994,91.2602,90.9573,91.2419,10515.0
2016-05-17 10:00:00,99.29,99.29,99.01,99.06,9690.0,91.1593,91.1593,90.9022,90.9481,9690.0
2016-05-17 10:05:00,99.0,99.0,98.83,98.83,9600.0,90.893,90.893,90.7369,90.7369,9600.0
2016-05-17 10:10:00,98.89,98.92,98.79,98.9,35400.0,90.792,90.8195,90.7002,90.8012,35400.0
2016-05-17 10:15:00,98.97,99.06,98.91,98.96,10800.0,90.8655,90.9481,90.8104,90.8563,10800.0
2016-05-17 10:20:00,99.04,99.06,98.89,98.97,9630.0,90.9297,90.9481,90.792,90.8655,9630.0
2016-05-17 10:25:00,98.97,99.01,98.86,98.86,18000.0,90.8655,90.9022,90.7645,90.7645,18000.0
2016-05-17 10:30:00,98.9,98.9,98.77,98.77,22266.0,90.8012,90.8012,90.6818,90.6818,22266.0
2016-05-17 10:35:00,98.77,98.89,98.77,98.88,15315.0,90.6818,90.792,90.6818,90.7828,15315.0
2016-05-17 10:40:00,98.87,98.91,98.73,98.84,23853.0,90.7736,90.8104,90.6451,90.7461,23853.0
2016-05-17 10:45:00,98.87,98.9,98.82,98.82,19041.0,90.7736,90.8012,90.7277,90.7277,19041.0
2016-05-17 10:50:00,98.81,98.87,98.73,98.79,32511.0,90.7186,90.7736,90.6451,90.7002,32511.0
2016-05-17 10:55:00,98.84,98.9,98.78,98.9,12402.0,90.7461,90.8012,90.691,90.8012,12402.0
2016-05-17 11:00:00,98.92,98.92,98.79,98.8,8124.0,90.8195,90.8195,90.7002,90.7094,8124.0
2016-05-17 11:05:00,98.79,98.87,98.73,98.82,25518.0,90.7002,90.7736,90.6451,90.7277,25518.0
2016-05-17 11:10:00,98.81,98.87,98.77,98.77,12672.0,90.7186,90.7736,90.6818,90.6818,12672.0
2016-05-17 11:15:00,98.74,98.82,98.74,98.77,17814.0,90.6543,90.7277,90.6543,90.6818,17814.0
2016-05-17 11:20:00,98.73,98.82,98.73,98.78,21219.0,90.6451,90.7277,90.6451,90.691,21219.0
2016-05-17 11:25:00,98.79,98.85,98.78,98.81,10983.0,90.7002,90.7553,90.691,90.7186,10983.0
2016-05-17 11:30:00,98.8,98.84,98.78,98.79,19245.0,90.7094,90.7461,90.691,90.7002,19245.0
2016-05-17 11:35:00,98.83,98.84,98.78,98.78,8463.0,90.7369,90.7461,90.691,90.691,8463.0
2016-05-17 11:40:00,98.8,98.83,98.7,98.71,27600.0,90.7094,90.7369,90.6176,90.6267,27600.0
2016-05-17 11:45:00,98.69,98.76,98.65,98.76,12945.0,90.6084,90.6727,90.5717,90.6727,12945.0
2016-05-17 11:50:00,98.76,98.81,98.76,98.79,5457.0,90.6727,90.7186,90.6727,90.7002,5457.0
2016-05-17 11:55:00,98.83,98.87,98.82,98.86,9588.0,90.7369,90.7736,90.7277,90.7645,9588.0
2016-05-17 12:00:00,98.87,98.88,98.82,98.82,10374.0,90.7736,90.7828,90.7277,90.7277,10374.0
2016-05-17 12:05:00,98.86,98.95,98.82,98.91,10527.0,90.7645,90.8471,90.7277,90.8104,10527.0
2016-05-17 12:10:00,98.93,98.97,98.9,98.97,16848.0,90.8287,90.8655,90.8012,90.8655,16848.0
2016-05-17 12:15:00,98.92,98.94,98.87,98.89,7422.0,90.8195,90.8379,90.7736,90.792,7422.0
2016-05-17 12:20:00,98.84,98.86,98.64,98.69,10500.0,90.7461,90.7645,90.5625,90.6084,10500.0
2016-05-17 12:25:00,98.67,98.69,98.6,98.64,8148.0,90.59,90.6084,90.5258,90.5625,8148.0
2016-05-17 12:30:00,98.59,98.61,98.55,98.59,10869.0,90.5166,90.5349,90.4798,90.5166,10869.0
2016-05-17 12:35:00,98.57,98.73,98.57,98.73,8700.0,90.4982,90.6451,90.4982,90.6451,8700.0
2016-05-17 12:40:00,98.71,98.76,98.69,98.76,2400.0,90.6267,90.6727,90.6084,90.6727,2400.0
2016-05-17 12:45:00,98.69,98.75,98.64,98.64,7350.0,90.6084,90.6635,90.5625,90.5625,7350.0
2016-05-17 12:50:00,98.63,98.63,98.47,98.52,5400.0,90.5533,90.5533,90.4064,90.4523,5400.0
2016-05-17 12:55:00,98.5,98.51,98.42,98.43,7200.0,90.4339,90.4431,90.3605,90.3697,7200.0
2016-05-17 13:00:00,98.42,98.53,98.4,98.49,8700.0,90.3605,90.4615,90.3421,90.4248,8700.0
2016-05-17 13:05:00,98.49,98.49,98.39,98.41,11190.0,90.4248,90.4248,90.333,90.3513,11190.0
2016-05-17 13:10:00,98.45,98.49,98.44,98.49,7800.0,90.388,90.4248,90.3789,90.4248,7800.0
2016-05-17 13:15:00,98.48,98.49,98.41,98.46,8223.0,90.4156,90.4248,90.3513,90.3972,8223.0
2016-05-17 13:20:00,98.48,98.5,98.45,98.49,21396.0,90.4156,90.4339,90.388,90.4248,21396.0
2016-05-17 13:25:00,98.49,98.5,98.4,98.5,11400.0,90.4248,90.4339,90.3421,90.4339,11400.0
2016-05-17 13:30:00,98.46,98.49,98.45,98.48,9000.0,90.3972,90.4248,90.388,90.4156,9000.0
2016-05-17 13:35:00,98.49,98.49,98.38,98.42,6399.0,90.4248,90.4248,90.3238,90.3605,6399.0
2016-05-17 13:40:00,98.39,98.4,98.37,98.37,3750.0,90.333,90.3421,90.3146,90.3146,3750.0
2016-05-17 13:45:00,98.33,98.33,98.27,98.29,5025.0,90.2779,90.2779,90.2228,90.2411,5025.0
2016-05-17 13:50:00,98.27,98.27,98.17,98.18,6873.0,90.2228,90.2228,90.131,90.1401,6873.0
2016-05-17 13:55:00,98.09,98.11,97.97,98.0,21552.0,90.0575,90.0759,89.9473,89.9749,21552.0
2016-05-17 14:00:00,97.97,98.0,97.96,97.96,1800.0,89.9473,89.9749,89.9382,89.9382,1800.0
2016-05-17 14:05:00,98.0,98.0,97.89,97.89,7113.0,89.9749,89.9749,89.8739,89.8739,7113.0
2016-05-17 14:10:00,97.85,97.86,97.81,97.86,11706.0,89.8372,89.8464,89.8004,89.8464,11706.0
2016-05-17 14:15:00,97.86,97.86,97.67,97.67,11832.0,89.8464,89.8464,89.6719,89.6719,11832.0
2016-05-17 14:20:00,97.67,97.67,97.49,97.55,7263.0,89.6719,89.6719,89.5067,89.5617,7263.0
2016-05-17 14:25:00,97.52,97.55,97.45,97.48,13188.0,89.5342,89.5617,89.4699,89.4975,13188.0
2016-05-17 14:30:00,97.48,97.5,97.38,97.43,24840.0,89.4975,89.5158,89.4057,89.4516,24840.0
2016-05-17 14:35:00,97.43,97.62,97.4,97.55,14139.0,89.4516,89.626,89.424,89.5617,14139.0
2016-05-17 14:40:00,97.55,97.55,97.5,97.5,2700.0,89.5617,89.5617,89.5158,89.5158,2700.0
2016-05-17 14:45:00,97.54,97.6,97.48,97.58,10800.0,89.5526,89.6076,89.4975,89.5893,10800.0
2016-05-17 14:50:00,97.59,97.68,97.59,97.67,28059.0,89.5985,89.6811,89.5985,89.6719,28059.0
2016-05-17 14:55:00,97.64,97.8,97.62,97.8,15711.0,89.6444,89.7913,89.626,89.7913,15711.0
2016-05-17 15:00:00,97.79,97.82,97.71,97.71,11568.0,89.7821,89.8096,89.7086,89.7086,11568.0
2016-05-17 15:05:00,97.75,97.96,97.75,97.87,14775.0,89.7454,89.9382,89.7454,89.8555,14775.0
2016-05-17 15:10:00,97.87,97.88,97.72,97.8,8670.0,89.8555,89.8647,89.7178,89.7913,8670.0
2016-05-17 15:15:00,97.75,97.75,97.54,97.54,11400.0,89.7454,89.7454,89.5526,89.5526,11400.0
2016-05-17 15:20:00,97.52,97.56,97.46,97.48,23169.0,89.5342,89.5709,89.4791,89.4975,23169.0
2016-05-17 15:25:00,97.45,97.46,97.36,97.46,9900.0,89.4699,89.4791,89.3873,89.4791,9900.0
2016-05-17 15:30:00,97.44,97.53,97.42,97.43,14400.0,89.4607,89.5434,89.4424,89.4516,14400.0
2016-05-17 15:35:00,97.45,97.61,97.44,97.61,25041.0,89.4699,89.6168,89.4607,89.6168,25041.0
2016-05-17 15:40:00,97.61,97.61,97.49,97.58,41364.0,89.6168,89.6168,89.5067,89.5893,41364.0
2016-05-17 15:45:00,97.57,97.65,97.5,97.58,49476.0,89.5801,89.6535,89.5158,89.5893,49476.0
2016-05-17 15:50:00,97.57,97.65,97.56,97.63,40734.0,89.5801,89.6535,89.5709,89.6352,40734.0
2016-05-17 15:55:00,97.63,97.63,97.54,97.57,90534.0,89.6352,89.6352,89.5526,89.5801,90534.0
2016-05-18 09:30:00,97.29,97.35,96.68,97.2,13500.0,89.5807,89.6359,89.019,89.4978,13500.0
2016-05-18 09:35:00,97.06,97.14,97.04,97.04,975.0,89.3689,89.4426,89.3505,89.3505,975.0
2016-05-18 09:40:00,97.05,97.36,96.82,96.82,53400.0,89.3597,89.6451,89.1479,89.1479,53400.0
2016-05-18 09:45:00,96.85,96.86,96.78,96.82,3000.0,89.1755,89.1847,89.1111,89.1479,3000.0
2016-05-18 09:50:00,96.83,96.95,96.83,96.9,1800.0,89.1571,89.2676,89.1571,89.2216,1800.0
2016-05-18 09:55:00,97.01,97.01,96.88,96.91,5700.0,89.3229,89.3229,89.2032,89.2308,5700.0
2016-05-18 10:00:00,96.94,97.08,96.84,97.07,24300.0,89.2584,89.3873,89.1663,89.3781,24300.0
2016-05-18 10:05:00,97.05,97.18,96.99,97.1,15450.0,89.3597,89.4794,89.3044,89.4057,15450.0
2016-05-18 10:10:00,97.04,97.45,97.04,97.39,6741.0,89.3505,89.728,89.3505,89.6727,6741.0
2016-05-18 10:15:00,97.51,97.52,97.14,97.2,51777.0,89.7832,89.7924,89.4426,89.4978,51777.0
2016-05-18 10:20:00,97.24,97.63,97.24,97.63,9963.0,89.5346,89.8937,89.5346,89.8937,9963.0
2016-05-18 10:25:00,97.6,97.64,97.37,97.52,32148.0,89.8661,89.9029,89.6543,89.7924,32148.0
2016-05-18 10:30:00,97.42,97.42,97.26,97.37,8121.0,89.7004,89.7004,89.553,89.6543,8121.0
2016-05-18 10:35:00,97.33,97.39,97.23,97.37,24780.0,89.6175,89.6727,89.5254,89.6543,24780.0
2016-05-18 10:40:00,97.32,97.41,97.32,97.4,6000.0,89.6083,89.6912,89.6083,89.6819,6000.0
2016-05-18 10:45:00,97.44,97.48,97.44,97.48,600.0,89.7188,89.7556,89.7188,89.7556,600.0
2016-05-18 10:50:00,97.48,97.53,97.29,97.29,6450.0,89.7556,89.8016,89.5807,89.5807,6450.0
2016-05-18 10:55:00,97.2,97.27,97.17,97.24,7800.0,89.4978,89.5622,89.4702,89.5346,7800.0
2016-05-18 11:00:00,97.22,97.34,97.18,97.18,9609.0,89.5162,89.6267,89.4794,89.4794,9609.0
2016-05-18 11:05:00,97.18,97.31,97.18,97.27,5433.0,89.4794,89.5991,89.4794,89.5622,5433.0
2016-05-18 11:10:00,97.3,97.42,97.27,97.41,13542.0,89.5899,89.7004,89.5622,89.6912,13542.0
2016-05-18 11:15:00,97.33,97.46,97.28,97.28,11208.0,89.6175,89.7372,89.5715,89.5715,11208.0
2016-05-18 11:20:00,97.33,97.57,97.31,97.46,14064.0,89.6175,89.8385,89.5991,89.7372,14064.0
2016-05-18 11:25:00,97.4,97.8,97.4,97.75,7629.0,89.6819,90.0503,89.6819,90.0042,7629.0
2016-05-18 11:30:00,97.69,97.73,97.63,97.64,3300.0,89.949,89.9858,89.8937,89.9029,3300.0
2016-05-18 11:35:00,97.64,97.85,97.64,97.72,9084.0,89.9029,90.0963,89.9029,89.9766,9084.0
2016-05-18 11:40:00,97.59,97.69,97.51,97.58,4500.0,89.8569,89.949,89.7832,89.8477,4500.0
2016-05-18 11:45:00,97.58,97.63,97.58,97.59,1509.0,89.8477,89.8937,89.8477,89.8569,1509.0
2016-05-18 11:50:00,97.66,97.67,97.51,97.51,9396.0,89.9213,89.9306,89.7832,89.7832,9396.0
2016-05-18 11:55:00,97.53,97.71,97.41,97.41,24525.0,89.8016,89.9674,89.6912,89.6912,24525.0
2016-05-18 12:00:00,97.42,97.49,97.36,97.36,6000.0,89.7004,89.7648,89.6451,89.6451,6000.0
2016-05-18 12:05:00,97.36,97.4,97.36,97.4,2748.0,89.6451,89.6819,89.6451,89.6819,2748.0
2016-05-18 12:10:00,97.36,97.44,97.36,97.41,6030.0,89.6451,89.7188,89.6451,89.6912,6030.0
2016-05-18 12:15:00,97.4,97.46,97.35,97.41,9300.0,89.6819,89.7372,89.6359,89.6912,9300.0
2016-05-18 12:20:00,97.46,97.54,97.44,97.49,5670.0,89.7372,89.8109,89.7188,89.7648,5670.0
2016-05-18 12:25:00,97.56,97.56,97.41,97.41,4200.0,89.8293,89.8293,89.6912,89.6912,4200.0
2016-05-18 12:30:00,97.48,97.48,97.45,97.47,1500.0,89.7556,89.7556,89.728,89.7464,1500.0
2016-05-18 12:35:00,97.46,97.55,97.46,97.51,4800.0,89.7372,89.8201,89.7372,89.7832,4800.0
2016-05-18 12:40:00,97.5,97.5,97.41,97.44,20844.0,89.774,89.774,89.6912,89.7188,20844.0
2016-05-18 12:45:00,97.44,97.52,97.42,97.45,20118.0,89.7188,89.7924,89.7004,89.728,20118.0
2016-05-18 12:50:00,97.44,97.47,97.33,97.37,8400.0,89.7188,89.7464,89.6175,89.6543,8400.0
2016-05-18 12:55:00,97.38,97.61,97.34,97.56,8100.0,89.6635,89.8753,89.6267,89.8293,8100.0
2016-05-18 13:00:00,97.65,97.78,97.64,97.72,13815.0,89.9121,90.0318,89.9029,89.9766,13815.0
2016-05-18 13:05:00,97.72,97.72,97.61,97.61,6600.0,89.9766,89.9766,89.8753,89.8753,6600.0
2016-05-18 13:10:00,97.61,97.82,97.61,97.82,15924.0,89.8753,90.0687,89.8753,90.0687,15924.0
2016-05-18 13:15:00,97.76,97.89,97.76,97.84,11850.0,90.0134,90.1331,90.0134,90.0871,11850.0
2016-05-18 13:20:00,97.78,97.91,97.74,97.82,10800.0,90.0318,90.1515,89.995,90.0687,10800.0
2016-05-18 13:25:00,97.83,97.85,97.74,97.8,9153.0,90.0779,90.0963,89.995,90.0503,9153.0
2016-05-18 13:30:00,97.78,97.9,97.76,97.78,9690.0,90.0318,90.1423,90.0134,90.0318,9690.0
2016-05-18 13:35:00,97.73,97.82,97.72,97.72,8400.0,89.9858,90.0687,89.9766,89.9766,8400.0
2016-05-18 13:40:00,97.72,97.86,97.67,97.84,11178.0,89.9766,90.1055,89.9306,90.0871,11178.0
2016-05-18 13:45:00,97.84,97.84,97.82,97.82,600.0,90.0871,90.0871,90.0687,90.0687,600.0
2016-05-18 13:50:00,97.83,97.83,97.59,97.6,8196.0,90.0779,90.0779,89.8569,89.8661,8196.0
2016-05-18 13:55:00,97.7,97.77,97.68,97.68,6600.0,89.9582,90.0226,89.9398,89.9398,6600.0
2016-05-18 14:00:00,97.66,97.66,97.03,97.14,24684.0,89.9213,89.9213,89.3413,89.4426,24684.0
2016-05-18 14:05:00,97.18,97.27,96.89,97.27,39534.0,89.4794,89.5622,89.2124,89.5622,39534.0
2016-05-18 14:10:00,97.24,97.24,97.01,97.13,15870.0,89.5346,89.5346,89.3229,89.4333,15870.0
2016-05-18 14:15:00,97.07,97.12,96.91,97.05,13200.0,89.3781,89.4241,89.2308,89.3597,13200.0
2016-05-18 14:20:00,97.04,97.11,97.01,97.1,6924.0,89.3505,89.4149,89.3229,89.4057,6924.0
2016-05-18 14:25:00,97.04,97.05,96.8,96.89,8505.0,89.3505,89.3597,89.1295,89.2124,8505.0
2016-05-18 14:30:00,96.89,96.89,96.66,96.89,11829.0,89.2124,89.2124,89.0006,89.2124,11829.0
2016-05-18 14:35:00,97.0,97.16,97.0,97.06,5100.0,89.3136,89.461,89.3136,89.3689,5100.0
2016-05-18 14:40:00,97.04,97.17,96.98,97.11,9660.0,89.3505,89.4702,89.2952,89.4149,9660.0
2016-05-18 14:45:00,97.06,97.07,96.97,97.04,6300.0,89.3689,89.3781,89.286,89.3505,6300.0
2016-05-18 14:50:00,97.1,97.2,97.06,97.13,11700.0,89.4057,89.4978,89.3689,89.4333,11700.0
2016-05-18 14:55:00,97.13,97.2,97.04,97.19,8400.0,89.4333,89.4978,89.3505,89.4886,8400.0
2016-05-18 15:00:00,97.21,97.36,97.16,97.23,11106.0,89.507,89.6451,89.461,89.5254,11106.0
2016-05-18 15:05:00,97.26,97.31,97.13,97.15,16989.0,89.553,89.5991,89.4333,89.4518,16989.0
2016-05-18 15:10:00,97.18,97.18,96.92,97.01,33066.0,89.4794,89.4794,89.24,89.3229,33066.0
2016-05-18 15:15:00,97.06,97.06,96.9,97.03,27039.0,89.3689,89.3689,89.2216,89.3413,27039.0
2016-05-18 15:20:00,97.03,97.03,96.81,96.86,24399.0,89.3413,89.3413,89.1387,89.1847,24399.0
2016-05-18 15:25:00,96.84,96.91,96.74,96.74,11802.0,89.1663,89.2308,89.0742,89.0742,11802.0
2016-05-18 15:30:00,96.79,96.95,96.76,96.95,20280.0,89.1203,89.2676,89.0927,89.2676,20280.0
2016-05-18 15:35:00,96.93,96.96,96.71,96.72,15000.0,89.2492,89.2768,89.0466,89.0558,15000.0
2016-05-18 15:40:00,96.74,96.89,96.73,96.89,11400.0,89.0742,89.2124,89.065,89.2124,11400.0
2016-05-18 15:45:00,96.84,96.99,96.79,96.96,16431.0,89.1663,89.3044,89.1203,89.2768,16431.0
2016-05-18 15:50:00,96.96,97.03,96.93,97.02,45186.0,89.2768,89.3413,89.2492,89.3321,45186.0
2016-05-18 15:55:00,96.99,97.13,96.97,97.11,39279.0,89.3044,89.4333,89.286,89.4149,39279.0
2016-05-19 09:30:00,97.01,97.01,97.01,97.01,8460.0,89.3229,89.3229,89.3229,89.3229,8460.0
2016-05-19 09:35:00,96.9,97.0,96.8,96.96,5688.0,89.2216,89.3136,89.1295,89.2768,5688.0
2016-05-19 09:40:00,96.97,97.32,96.9,97.18,38922.0,89.286,89.6083,89.2216,89.4794,38922.0
2016-05-19 09:45:00,96.83,96.95,96.79,96.94,4734.0,89.1571,89.2676,89.1203,89.2584,4734.0
2016-05-19 09:50:00,96.91,96.94,96.74,96.8,12801.0,89.2308,89.2584,89.0742,89.1295,12801.0
2016-05-19 09:55:00,96.54,96.77,96.54,96.65,5025.0,88.8901,89.1019,88.8901,88.9914,5025.0
2016-05-19 10:00:00,96.48,96.73,96.48,96.69,8658.0,88.8348,89.065,88.8348,89.0282,8658.0
2016-05-19 10:05:00,96.61,96.61,96.22,96.36,36810.0,88.9545,88.9545,88.5955,88.7244,36810.0
2016-05-19 10:10:00,96.4,96.55,96.29,96.29,8100.0,88.7612,88.8993,88.6599,88.6599,8100.0
2016-05-19 10:15:00,96.33,96.47,96.21,96.3,29571.0,88.6967,88.8256,88.5862,88.6691,29571.0
2016-05-19 10:20:00,96.25,96.25,96.03,96.06,19587.0,88.6231,88.6231,88.4205,88.4481,19587.0
2016-05-19 10:25:00,96.17,96.24,96.09,96.14,6375.0,88.5494,88.6139,88.4758,88.5218,6375.0
2016-05-19 10:30:00,96.14,96.45,96.14,96.38,8628.0,88.5218,88.8072,88.5218,88.7428,8628.0
2016-05-19 10:35:00,96.33,96.34,96.18,96.19,12105.0,88.6967,88.7059,88.5586,88.5678,12105.0
2016-05-19 10:40:00,96.16,96.33,96.16,96.24,20970.0,88.5402,88.6967,88.5402,88.6139,20970.0
2016-05-19 10:45:00,96.22,96.32,96.19,96.25,5163.0,88.5955,88.6875,88.5678,88.6231,5163.0
2016-05-19 10:50:00,96.15,96.17,96.04,96.04,2931.0,88.531,88.5494,88.4297,88.4297,2931.0
2016-05-19 10:55:00,96.09,96.09,95.98,96.05,10185.0,88.4758,88.4758,88.3745,88.4389,10185.0
2016-05-19 11:00:00,96.06,96.09,95.99,96.05,10992.0,88.4481,88.4758,88.3837,88.4389,10992.0
2016-05-19 11:05:00,95.98,95.99,95.89,95.89,4803.0,88.3745,88.3837,88.2916,88.2916,4803.0
2016-05-19 11:10:00,95.99,96.0,95.87,95.97,24528.0,88.3837,88.3929,88.2732,88.3653,24528.0
2016-05-19 11:15:00,95.96,96.22,95.92,96.17,6600.0,88.3561,88.5955,88.3192,88.5494,6600.0
2016-05-19 11:20:00,96.16,96.18,96.13,96.13,5430.0,88.5402,88.5586,88.5126,88.5126,5430.0
2016-05-19 11:25:00,96.15,96.28,96.12,96.12,5715.0,88.531,88.6507,88.5034,88.5034,5715.0
2016-05-19 11:30:00,96.13,96.13,96.04,96.12,8100.0,88.5126,88.5126,88.4297,88.5034,8100.0
2016-05-19 11:35:00,96.11,96.11,95.99,95.99,2100.0,88.4942,88.4942,88.3837,88.3837,2100.0
2016-05-19 11:40:00,95.94,96.02,95.94,96.02,5265.0,88.3376,88.4113,88.3376,88.4113,5265.0
2016-05-19 11:45:00,96.09,96.12,96.04,96.12,2400.0,88.4758,88.5034,88.4297,88.5034,2400.0
2016-05-19 11:50:00,96.22,96.22,96.06,96.06,3600.0,88.5955,88.5955,88.4481,88.4481,3600.0
2016-05-19 11:55:00,96.06,96.23,96.06,96.23,4500.0,88.4481,88.6047,88.4481,88.6047,4500.0
2016-05-19 12:00:00,96.17,96.24,96.15,96.15,6765.0,88.5494,88.6139,88.531,88.531,6765.0
2016-05-19 12:05:00,96.23,96.24,96.12,96.13,2700.0,88.6047,88.6139,88.5034,88.5126,2700.0
2016-05-19 12:10:00,96.13,96.18,96.09,96.18,4146.0,88.5126,88.5586,88.4758,88.5586,4146.0
2016-05-19 12:15:00,96.21,96.21,96.1,96.17,5202.0,88.5862,88.5862,88.485,88.5494,5202.0
2016-05-19 12:20:00,96.17,96.17,96.13,96.15,3264.0,88.5494,88.5494,88.5126,88.531,3264.0
2016-05-19 12:25:00,96.19,96.19,95.99,95.99,9000.0,88.5678,88.5678,88.3837,88.3837,9000.0
2016-05-19 12:30:00,96.02,96.03,95.94,95.98,3573.0,88.4113,88.4205,88.3376,88.3745,3573.0
2016-05-19 12:35:00,95.95,95.99,95.92,95.99,4566.0,88.3468,88.3837,88.3192,88.3837,4566.0
2016-05-19 12:40:00,95.95,96.0,95.95,95.98,2400.0,88.3468,88.3929,88.3468,88.3745,2400.0
2016-05-19 12:45:00,95.99,96.01,95.95,95.95,3330.0,88.3837,88.4021,88.3468,88.3468,3330.0
2016-05-19 12:50:00,95.96,95.96,95.86,95.93,5400.0,88.3561,88.3561,88.264,88.3284,5400.0
2016-05-19 12:55:00,95.89,95.98,95.82,95.82,7530.0,88.2916,88.3745,88.2271,88.2271,7530.0
2016-05-19 13:00:00,95.91,95.97,95.9,95.97,900.0,88.31,88.3653,88.3008,88.3653,900.0
2016-05-19 13:05:00,96.01,96.03,95.97,95.98,8085.0,88.4021,88.4205,88.3653,88.3745,8085.0
2016-05-19 13:10:00,95.97,96.03,95.94,96.03,1800.0,88.3653,88.4205,88.3376,88.4205,1800.0
2016-05-19 13:15:00,96.06,96.06,96.0,96.02,3300.0,88.4481,88.4481,88.3929,88.4113,3300.0
2016-05-19 13:20:00,96.04,96.06,95.99,95.99,2100.0,88.4297,88.4481,88.3837,88.3837,2100.0
2016-05-19 13:25:00,95.99,96.07,95.94,96.05,24900.0,88.3837,88.4573,88.3376,88.4389,24900.0
2016-05-19 13:30:00,96.06,96.16,96.02,96.16,10722.0,88.4481,88.5402,88.4113,88.5402,10722.0
2016-05-19 13:35:00,96.17,96.19,96.02,96.04,10962.0,88.5494,88.5678,88.4113,88.4297,10962.0
2016-05-19 13:40:00,96.07,96.17,96.07,96.11,8931.0,88.4573,88.5494,88.4573,88.4942,8931.0
2016-05-19 13:45:00,96.13,96.18,96.06,96.06,3300.0,88.5126,88.5586,88.4481,88.4481,3300.0
2016-05-19 13:50:00,96.03,96.03,96.0,96.0,3900.0,88.4205,88.4205,88.3929,88.3929,3900.0
2016-05-19 13:55:00,96.03,96.08,95.99,96.04,7500.0,88.4205,88.4665,88.3837,88.4297,7500.0
2016-05-19 14:00:00,95.98,96.15,95.98,96.04,11400.0,88.3745,88.531,88.3745,88.4297,11400.0
2016-05-19 14:05:00,96.05,96.13,95.99,96.1,10968.0,88.4389,88.5126,88.3837,88.485,10968.0
2016-05-19 14:10:00,96.1,96.16,96.1,96.13,22410.0,88.485,88.5402,88.485,88.5126,22410.0
2016-05-19 14:15:00,96.13,96.16,96.06,96.14,21306.0,88.5126,88.5402,88.4481,88.5218,21306.0
2016-05-19 14:20:00,96.14,96.17,96.06,96.12,18891.0,88.5218,88.5494,88.4481,88.5034,18891.0
2016-05-19 14:25:00,96.14,96.27,96.13,96.23,8100.0,88.5218,88.6415,88.5126,88.6047,8100.0
2016-05-19 14:30:00,96.3,96.3,96.11,96.13,10299.0,88.6691,88.6691,88.4942,88.5126,10299.0
2016-05-19 14:35:00,96.11,96.17,96.02,96.03,12732.0,88.4942,88.5494,88.4113,88.4205,12732.0
2016-05-19 14:40:00,96.03,96.08,95.95,96.01,7800.0,88.4205,88.4665,88.3468,88.4021,7800.0
2016-05-19 14:45:00,96.0,96.02,95.89,95.9,9096.0,88.3929,88.4113,88.2916,88.3008,9096.0
2016-05-19 14:50:00,95.88,95.92,95.86,95.92,11778.0,88.2824,88.3192,88.264,88.3192,11778.0
2016-05-19 14:55:00,95.92,95.98,95.88,95.88,5751.0,88.3192,88.3745,88.2824,88.2824,5751.0
2016-05-19 15:00:00,95.89,96.18,95.89,96.14,10110.0,88.2916,88.5586,88.2916,88.5218,10110.0
2016-05-19 15:05:00,96.2,96.23,96.17,96.19,5700.0,88.577,88.6047,88.5494,88.5678,5700.0
2016-05-19 15:10:00,96.21,96.26,96.18,96.18,6759.0,88.5862,88.6323,88.5586,88.5586,6759.0
2016-05-19 15:15:00,96.19,96.22,96.04,96.21,15198.0,88.5678,88.5955,88.4297,88.5862,15198.0
2016-05-19 15:20:00,96.27,96.32,96.23,96.26,16137.0,88.6415,88.6875,88.6047,88.6323,16137.0
2016-05-19 15:25:00,96.28,96.28,96.12,96.13,8136.0,88.6507,88.6507,88.5034,88.5126,8136.0
2016-05-19 15:30:00,96.14,96.21,96.1,96.12,7356.0,88.5218,88.5862,88.485,88.5034,7356.0
2016-05-19 15:35:00,96.11,96.18,96.09,96.17,99465.0,88.4942,88.5586,88.4758,88.5494,99465.0
2016-05-19 15:40:00,96.18,96.23,96.02,96.02,28521.0,88.5586,88.6047,88.4113,88.4113,28521.0
2016-05-19 15:45:00,96.05,96.18,96.04,96.14,46923.0,88.4389,88.5586,88.4297,88.5218,46923.0
2016-05-19 15:50:00,96.17,96.19,96.11,96.13,49164.0,88.5494,88.5678,88.4942,88.5126,49164.0
2016-05-19 15:55:00,96.13,96.23,96.09,96.11,75942.0,88.5126,88.6047,88.4758,88.4942,75942.0
2016-05-20 09:30:00,96.67,96.67,96.45,96.45,69624.0,89.0098,89.0098,88.8072,88.8072,69624.0
2016-05-20 09:35:00,96.64,96.92,96.64,96.72,14898.0,88.9822,89.24,88.9822,89.0558,14898.0
2016-05-20 09:40:00,96.72,96.94,96.56,96.93,20100.0,89.0558,89.2584,88.9085,89.2492,20100.0
2016-05-20 09:45:00,96.75,97.15,96.75,97.01,18234.0,89.0835,89.4518,89.0835,89.3229,18234.0
2016-05-20 09:50:00,97.06,97.25,96.83,96.98,22071.0,89.3689,89.5438,89.1571,89.2952,22071.0
2016-05-20 09:55:00,97.11,97.13,96.99,97.08,7800.0,89.4149,89.4333,89.3044,89.3873,7800.0
2016-05-20 10:00:00,97.03,97.08,97.0,97.08,19956.0,89.3413,89.3873,89.3136,89.3873,19956.0
2016-05-20 10:05:00,97.08,97.08,96.96,97.06,19626.0,89.3873,89.3873,89.2768,89.3689,19626.0
2016-05-20 10:10:00,97.05,97.06,96.98,97.06,2625.0,89.3597,89.3689,89.2952,89.3689,2625.0
2016-05-20 10:15:00,96.99,97.08,96.98,97.05,14310.0,89.3044,89.3873,89.2952,89.3597,14310.0
2016-05-20 10:20:00,97.02,97.05,96.82,96.82,11700.0,89.3321,89.3597,89.1479,89.1479,11700.0
2016-05-20 10:25:00,96.87,96.99,96.83,96.97,5133.0,89.1939,89.3044,89.1571,89.286,5133.0
2016-05-20 10:30:00,96.86,96.95,96.84,96.95,3501.0,89.1847,89.2676,89.1663,89.2676,3501.0
2016-05-20 10:35:00,96.9,96.96,96.84,96.84,3600.0,89.2216,89.2768,89.1663,89.1663,3600.0
2016-05-20 10:40:00,96.91,97.01,96.9,97.0,3900.0,89.2308,89.3229,89.2216,89.3136,3900.0
2016-05-20 10:45:00,97.0,97.06,96.95,96.95,4200.0,89.3136,89.3689,89.2676,89.2676,4200.0
2016-05-20 10:50:00,97.03,97.03,96.87,96.97,12174.0,89.3413,89.3413,89.1939,89.286,12174.0
2016-05-20 10:55:00,96.97,96.99,96.87,96.99,6945.0,89.286,89.3044,89.1939,89.3044,6945.0
2016-05-20 11:00:00,96.96,97.0,96.89,96.91,5700.0,89.2768,89.3136,89.2124,89.2308,5700.0
2016-05-20 11:05:00,96.93,96.98,96.88,96.88,9768.0,89.2492,89.2952,89.2032,89.2032,9768.0
2016-05-20 11:10:00,96.9,96.94,96.88,96.9,14400.0,89.2216,89.2584,89.2032,89.2216,14400.0
2016-05-20 11:15:00,96.87,96.98,96.87,96.97,2829.0,89.1939,89.2952,89.1939,89.286,2829.0
2016-05-20 11:20:00,96.97,97.01,96.94,97.0,2700.0,89.286,89.3229,89.2584,89.3136,2700.0
2016-05-20 11:25:00,96.94,97.02,96.92,97.02,2400.0,89.2584,89.3321,89.24,89.3321,2400.0
2016-05-20 11:30:00,97.0,97.05,96.96,97.01,3021.0,89.3136,89.3597,89.2768,89.3229,3021.0
2016-05-20 11:35:00,97.07,97.08,97.0,97.02,3600.0,89.3781,89.3873,89.3136,89.3321,3600.0
2016-05-20 11:40:00,97.03,97.06,97.01,97.06,4200.0,89.3413,89.3689,89.3229,89.3689,4200.0
2016-05-20 11:45:00,97.0,97.02,96.94,96.99,9900.0,89.3136,89.3321,89.2584,89.3044,9900.0
2016-05-20 11:50:00,97.01,97.01,96.93,97.0,2400.0,89.3229,89.3229,89.2492,89.3136,2400.0
2016-05-20 11:55:00,96.93,97.01,96.93,97.01,1500.0,89.2492,89.3229,89.2492,89.3229,1500.0
2016-05-20 12:00:00,96.97,96.98,96.93,96.93,2700.0,89.286,89.2952,89.2492,89.2492,2700.0
2016-05-20 12:05:00,96.96,96.96,96.91,96.95,8907.0,89.2768,89.2768,89.2308,89.2676,8907.0
2016-05-20 12:10:00,96.95,96.95,96.89,96.89,2700.0,89.2676,89.2676,89.2124,89.2124,2700.0
2016-05-20 12:15:00,96.87,96.98,96.87,96.96,6300.0,89.1939,89.2952,89.1939,89.2768,6300.0
2016-05-20 12:20:00,96.99,97.05,96.96,97.05,10914.0,89.3044,89.3597,89.2768,89.3597,10914.0
2016-05-20 12:25:00,97.01,97.07,97.01,97.07,4080.0,89.3229,89.3781,89.3229,89.3781,4080.0
2016-05-20 12:30:00,97.07,97.08,96.95,96.95,3300.0,89.3781,89.3873,89.2676,89.2676,3300.0
2016-05-20 12:35:00,96.95,97.08,96.95,97.0,6300.0,89.2676,89.3873,89.2676,89.3136,6300.0
2016-05-20 12:40:00,97.0,97.02,96.95,96.98,14991.0,89.3136,89.3321,89.2676,89.2952,14991.0
2016-05-20 12:45:00,96.99,97.01,96.98,97.01,3003.0,89.3044,89.3229,89.2952,89.3229,3003.0
2016-05-20 12:50:00,97.05,97.05,97.0,97.0,900.0,89.3597,89.3597,89.3136,89.3136,900.0
2016-05-20 12:55:00,97.0,97.0,96.92,96.92,12000.0,89.3136,89.3136,89.24,89.24,12000.0
2016-05-20 13:00:00,96.89,96.89,96.89,96.89,2700.0,89.2124,89.2124,89.2124,89.2124,2700.0
2016-05-20 13:05:00,96.87,96.88,96.82,96.82,3000.0,89.1939,89.2032,89.1479,89.1479,3000.0
2016-05-20 13:10:00,96.83,96.92,96.83,96.92,2397.0,89.1571,89.24,89.1571,89.24,2397.0
2016-05-20 13:15:00,96.91,96.91,96.82,96.85,3600.0,89.2308,89.2308,89.1479,89.1755,3600.0
2016-05-20 13:20:00,96.85,96.92,96.85,96.9,17100.0,89.1755,89.24,89.1755,89.2216,17100.0
2016-05-20 13:25:00,96.87,96.9,96.84,96.84,7500.0,89.1939,89.2216,89.1663,89.1663,7500.0
2016-05-20 13:30:00,96.81,96.81,96.67,96.67,3900.0,89.1387,89.1387,89.0098,89.0098,3900.0
2016-05-20 13:35:00,96.73,96.73,96.61,96.67,7800.0,89.065,89.065,88.9545,89.0098,7800.0
2016-05-20 13:40:00,96.66,96.75,96.66,96.69,3321.0,89.0006,89.0835,89.0006,89.0282,3321.0
2016-05-20 13:45:00,96.72,96.75,96.72,96.72,900.0,89.0558,89.0835,89.0558,89.0558,900.0
2016-05-20 13:50:00,96.69,96.75,96.67,96.68,5100.0,89.0282,89.0835,89.0098,89.019,5100.0
2016-05-20 13:55:00,96.67,96.7,96.61,96.64,6465.0,89.0098,89.0374,88.9545,88.9822,6465.0
2016-05-20 14:00:00,96.68,96.73,96.64,96.68,2400.0,89.019,89.065,88.9822,89.019,2400.0
2016-05-20 14:05:00,96.68,96.68,96.66,96.68,3600.0,89.019,89.019,89.0006,89.019,3600.0
2016-05-20 14:10:00,96.61,96.7,96.61,96.63,3600.0,88.9545,89.0374,88.9545,88.973,3600.0
2016-05-20 14:15:00,96.63,96.68,96.59,96.67,6993.0,88.973,89.019,88.9361,89.0098,6993.0
2016-05-20 14:20:00,96.59,96.76,96.59,96.72,6000.0,88.9361,89.0927,88.9361,89.0558,6000.0
2016-05-20 14:25:00,96.72,96.72,96.72,96.72,0.0,89.0558,89.0558,89.0558,89.0558,0.0
2016-05-20 14:30:00,96.69,96.69,96.69,96.69,300.0,89.0282,89.0282,89.0282,89.0282,300.0
2016-05-20 14:35:00,96.68,96.75,96.68,96.71,10848.0,89.019,89.0835,89.019,89.0466,10848.0
2016-05-20 14:40:00,96.69,96.7,96.59,96.62,28020.0,89.0282,89.0374,88.9361,88.9638,28020.0
2016-05-20 14:45:00,96.68,96.68,96.63,96.63,3717.0,89.019,89.019,88.973,88.973,3717.0
2016-05-20 14:50:00,96.62,96.64,96.6,96.62,5100.0,88.9638,88.9822,88.9453,88.9638,5100.0
2016-05-20 14:55:00,96.63,96.64,96.56,96.57,3378.0,88.973,88.9822,88.9085,88.9177,3378.0
2016-05-20 15:00:00,96.57,96.62,96.46,96.48,9600.0,88.9177,88.9638,88.8164,88.8348,9600.0
2016-05-20 15:05:00,96.42,96.48,96.33,96.45,14964.0,88.7796,88.8348,88.6967,88.8072,14964.0
2016-05-20 15:10:00,96.45,96.45,96.32,96.41,7200.0,88.8072,88.8072,88.6875,88.7704,7200.0
2016-05-20 15:15:00,96.36,96.37,96.34,96.34,3003.0,88.7244,88.7336,88.7059,88.7059,3003.0
2016-05-20 15:20:00,96.36,96.39,96.33,96.35,16683.0,88.7244,88.752,88.6967,88.7152,16683.0
2016-05-20 15:25:00,96.36,96.41,96.35,96.36,6900.0,88.7244,88.7704,88.7152,88.7244,6900.0
2016-05-20 15:30:00,96.4,96.46,96.37,96.46,9660.0,88.7612,88.8164,88.7336,88.8164,9660.0
2016-05-20 15:35:00,96.43,96.45,96.38,96.43,8325.0,88.7888,88.8072,88.7428,88.7888,8325.0
2016-05-20 15:40:00,96.43,96.51,96.42,96.49,15831.0,88.7888,88.8625,88.7796,88.8441,15831.0
2016-05-20 15:45:00,96.45,96.5,96.42,96.48,20226.0,88.8072,88.8533,88.7796,88.8348,20226.0
2016-05-20 15:50:00,96.46,96.54,96.46,96.53,21054.0,88.8164,88.8901,88.8164,88.8809,21054.0
2016-05-20 15:55:00,96.52,96.55,96.45,96.51,78879.0,88.8717,88.8993,88.8072,88.8625,78879.0
2016-05-23 09:30:00,96.89,97.3,96.74,96.77,32910.0,89.2124,89.5899,89.0742,89.1019,32910.0
2016-05-23 09:35:00,96.6,96.76,96.37,96.76,7500.0,88.9453,89.0927,88.7336,89.0927,7500.0
2016-05-23 09:40:00,96.7,96.82,96.7,96.82,2700.0,89.0374,89.1479,89.0374,89.1479,2700.0
2016-05-23 09:45:00,96.81,96.95,96.69,96.95,15567.0,89.1387,89.2676,89.0282,89.2676,15567.0
2016-05-23 09:50:00,96.87,96.87,96.48,96.85,15162.0,89.1939,89.1939,88.8348,89.1755,15162.0
2016-05-23 09:55:00,96.9,96.9,96.7,96.75,7200.0,89.2216,89.2216,89.0374,89.0835,7200.0
2016-05-23 10:00:00,96.81,97.04,96.79,96.95,13587.0,89.1387,89.3505,89.1203,89.2676,13587.0
2016-05-23 10:05:00,96.93,96.96,96.78,96.85,11700.0,89.2492,89.2768,89.1111,89.1755,11700.0
2016-05-23 10:10:00,96.92,96.95,96.73,96.84,9300.0,89.24,89.2676,89.065,89.1663,9300.0
2016-05-23 10:15:00,96.85,96.95,96.72,96.95,10668.0,89.1755,89.2676,89.0558,89.2676,10668.0
2016-05-23 10:20:00,96.96,97.09,96.91,97.09,21759.0,89.2768,89.3965,89.2308,89.3965,21759.0
2016-05-23 10:25:00,97.15,97.21,97.05,97.14,26802.0,89.4518,89.507,89.3597,89.4426,26802.0
2016-05-23 10:30:00,97.14,97.14,96.99,97.07,18561.0,89.4426,89.4426,89.3044,89.3781,18561.0
2016-05-23 10:35:00,97.05,97.14,97.01,97.11,12024.0,89.3597,89.4426,89.3229,89.4149,12024.0
2016-05-23 10:40:00,97.15,97.16,97.05,97.14,13500.0,89.4518,89.461,89.3597,89.4426,13500.0
2016-05-23 10:45:00,97.17,97.21,97.12,97.14,9360.0,89.4702,89.507,89.4241,89.4426,9360.0
2016-05-23 10:50:00,97.15,97.26,97.14,97.26,9495.0,89.4518,89.553,89.4426,89.553,9495.0
2016-05-23 10:55:00,97.29,97.29,97.17,97.18,10575.0,89.5807,89.5807,89.4702,89.4794,10575.0
2016-05-23 11:00:00,97.09,97.22,97.09,97.22,2400.0,89.3965,89.5162,89.3965,89.5162,2400.0
2016-05-23 11:05:00,97.18,97.33,97.18,97.32,4449.0,89.4794,89.6175,89.4794,89.6083,4449.0
2016-05-23 11:10:00,97.34,97.41,97.33,97.36,14082.0,89.6267,89.6912,89.6175,89.6451,14082.0
2016-05-23 11:15:00,97.36,97.43,97.36,97.39,4500.0,89.6451,89.7096,89.6451,89.6727,4500.0
2016-05-23 11:20:00,97.37,97.38,97.22,97.3,8400.0,89.6543,89.6635,89.5162,89.5899,8400.0
2016-05-23 11:25:00,97.25,97.38,97.25,97.38,8157.0,89.5438,89.6635,89.5438,89.6635,8157.0
2016-05-23 11:30:00,97.41,97.42,97.32,97.36,7800.0,89.6912,89.7004,89.6083,89.6451,7800.0
2016-05-23 11:35:00,97.29,97.3,97.25,97.25,6126.0,89.5807,89.5899,89.5438,89.5438,6126.0
2016-05-23 11:40:00,97.3,97.32,97.25,97.31,3891.0,89.5899,89.6083,89.5438,89.5991,3891.0
2016-05-23 11:45:00,97.32,97.46,97.32,97.39,27237.0,89.6083,89.7372,89.6083,89.6727,27237.0
2016-05-23 11:50:00,97.42,97.48,97.35,97.44,9648.0,89.7004,89.7556,89.6359,89.7188,9648.0
2016-05-23 11:55:00,97.42,97.59,97.42,97.56,7875.0,89.7004,89.8569,89.7004,89.8293,7875.0
2016-05-23 12:00:00,97.53,97.56,97.4,97.42,10500.0,89.8016,89.8293,89.6819,89.7004,10500.0
2016-05-23 12:05:00,97.41,97.49,97.39,97.46,6408.0,89.6912,89.7648,89.6727,89.7372,6408.0
2016-05-23 12:10:00,97.47,97.6,97.46,97.6,12111.0,89.7464,89.8661,89.7372,89.8661,12111.0
2016-05-23 12:15:00,97.56,97.58,97.51,97.51,7257.0,89.8293,89.8477,89.7832,89.7832,7257.0
2016-05-23 12:20:00,97.54,97.61,97.53,97.59,8700.0,89.8109,89.8753,89.8016,89.8569,8700.0
2016-05-23 12:25:00,97.59,97.66,97.54,97.62,6000.0,89.8569,89.9213,89.8109,89.8845,6000.0
2016-05-23 12:30:00,97.61,97.61,97.5,97.52,6300.0,89.8753,89.8753,89.774,89.7924,6300.0
2016-05-23 12:35:00,97.54,97.59,97.49,97.52,7527.0,89.8109,89.8569,89.7648,89.7924,7527.0
2016-05-23 12:40:00,97.52,97.56,97.45,97.55,6600.0,89.7924,89.8293,89.728,89.8201,6600.0
2016-05-23 12:45:00,97.53,97.53,97.37,97.4,11034.0,89.8016,89.8016,89.6543,89.6819,11034.0
2016-05-23 12:50:00,97.45,97.49,97.42,97.45,5400.0,89.728,89.7648,89.7004,89.728,5400.0
2016-05-23 12:55:00,97.47,97.49,97.45,97.49,3000.0,89.7464,89.7648,89.728,89.7648,3000.0
2016-05-23 13:00:00,97.47,97.47,97.42,97.47,3900.0,89.7464,89.7464,89.7004,89.7464,3900.0
2016-05-23 13:05:00,97.48,97.49,97.43,97.45,8400.0,89.7556,89.7648,89.7096,89.728,8400.0
2016-05-23 13:10:00,97.46,97.48,97.37,97.45,4605.0,89.7372,89.7556,89.6543,89.728,4605.0
2016-05-23 13:15:00,97.46,97.56,97.46,97.54,5994.0,89.7372,89.8293,89.7372,89.8109,5994.0
2016-05-23 13:20:00,97.52,97.55,97.44,97.5,3900.0,89.7924,89.8201,89.7188,89.774,3900.0
2016-05-23 13:25:00,97.44,97.48,97.4,97.46,8403.0,89.7188,89.7556,89.6819,89.7372,8403.0
2016-05-23 13:30:00,97.36,97.43,97.36,97.41,2550.0,89.6451,89.7096,89.6451,89.6912,2550.0
2016-05-23 13:35:00,97.4,97.42,97.25,97.25,8100.0,89.6819,89.7004,89.5438,89.5438,8100.0
2016-05-23 13:40:00,97.25,97.25,97.18,97.23,3600.0,89.5438,89.5438,89.4794,89.5254,3600.0
2016-05-23 13:45:00,97.23,97.37,97.19,97.32,8421.0,89.5254,89.6543,89.4886,89.6083,8421.0
2016-05-23 13:50:00,97.34,97.34,97.26,97.31,6015.0,89.6267,89.6267,89.553,89.5991,6015.0
2016-05-23 13:55:00,97.27,97.45,97.27,97.42,8700.0,89.5622,89.728,89.5622,89.7004,8700.0
2016-05-23 14:00:00,97.39,97.41,97.37,97.39,3000.0,89.6727,89.6912,89.6543,89.6727,3000.0
2016-05-23 14:05:00,97.42,97.53,97.38,97.5,10050.0,89.7004,89.8016,89.6635,89.774,10050.0
2016-05-23 14:10:00,97.5,97.56,97.49,97.49,8925.0,89.774,89.8293,89.7648,89.7648,8925.0
2016-05-23 14:15:00,97.53,97.59,97.53,97.59,3000.0,89.8016,89.8569,89.8016,89.8569,3000.0
2016-05-23 14:20:00,97.59,97.59,97.53,97.55,6600.0,89.8569,89.8569,89.8016,89.8201,6600.0
2016-05-23 14:25:00,97.47,97.53,97.47,97.5,7563.0,89.7464,89.8016,89.7464,89.774,7563.0
2016-05-23 14:30:00,97.52,97.52,97.44,97.49,3900.0,89.7924,89.7924,89.7188,89.7648,3900.0
2016-05-23 14:35:00,97.46,97.53,97.46,97.51,7293.0,89.7372,89.8016,89.7372,89.7832,7293.0
2016-05-23 14:40:00,97.5,97.5,97.48,97.49,4500.0,89.774,89.774,89.7556,89.7648,4500.0
2016-05-23 14:45:00,97.49,97.5,97.39,97.44,8835.0,89.7648,89.774,89.6727,89.7188,8835.0
2016-05-23 14:50:00,97.5,97.51,97.45,97.45,10800.0,89.774,89.7832,89.728,89.728,10800.0
2016-05-23 14:55:00,97.46,97.51,97.44,97.44,9012.0,89.7372,89.7832,89.7188,89.7188,9012.0
2016-05-23 15:00:00,97.47,97.51,97.47,97.47,19935.0,89.7464,89.7832,89.7464,89.7464,19935.0
2016-05-23 15:05:00,97.47,97.49,97.42,97.43,9246.0,89.7464,89.7648,89.7004,89.7096,9246.0
2016-05-23 15:10:00,97.43,97.46,97.42,97.45,9552.0,89.7096,89.7372,89.7004,89.728,9552.0
2016-05-23 15:15:00,97.45,97.45,97.33,97.36,11841.0,89.728,89.728,89.6175,89.6451,11841.0
2016-05-23 15:20:00,97.36,97.41,97.31,97.4,14112.0,89.6451,89.6912,89.5991,89.6819,14112.0
2016-05-23 15:25:00,97.44,97.45,97.38,97.42,8100.0,89.7188,89.728,89.6635,89.7004,8100.0
2016-05-23 15:30:00,97.4,97.5,97.4,97.49,12216.0,89.6819,89.774,89.6819,89.7648,12216.0
2016-05-23 15:35:00,97.49,97.54,97.47,97.48,21792.0,89.7648,89.8109,89.7464,89.7556,21792.0
2016-05-23 15:40:00,97.47,97.52,97.38,97.48,16665.0,89.7464,89.7924,89.6635,89.7556,16665.0
2016-05-23 15:45:00,97.51,97.59,97.5,97.56,32931.0,89.7832,89.8569,89.774,89.8293,32931.0
2016-05-23 15:50:00,97.55,97.55,97.45,97.45,29928.0,89.8201,89.8201,89.728,89.728,29928.0
2016-05-23 15:55:00,97.48,97.56,97.36,97.56,195726.0,89.7556,89.8293,89.6451,89.8293,195726.0
2016-05-24 09:30:00,96.92,96.92,95.77,96.11,126960.0,89.24,89.24,88.1811,88.4942,126960.0
2016-05-24 09:35:00,96.22,96.81,96.18,96.73,37683.0,88.5955,89.1387,88.5586,89.065,37683.0
2016-05-24 09:40:00,96.67,97.09,96.59,96.84,23400.0,89.0098,89.3965,88.9361,89.1663,23400.0
2016-05-24 09:45:00,96.92,97.64,96.91,97.64,27639.0,89.24,89.9029,89.2308,89.9029,27639.0
2016-05-24 09:50:00,97.55,97.58,97.1,97.1,29658.0,89.8201,89.8477,89.4057,89.4057,29658.0
2016-05-24 09:55:00,97.16,97.16,96.99,96.99,15501.0,89.461,89.461,89.3044,89.3044,15501.0
2016-05-24 10:00:00,97.14,97.35,97.08,97.27,22800.0,89.4426,89.6359,89.3873,89.5622,22800.0
2016-05-24 10:05:00,97.26,97.65,97.26,97.62,10824.0,89.553,89.9121,89.553,89.8845,10824.0
2016-05-24 10:10:00,97.54,97.57,97.31,97.47,13332.0,89.8109,89.8385,89.5991,89.7464,13332.0
2016-05-24 10:15:00,97.5,97.57,97.43,97.52,15114.0,89.774,89.8385,89.7096,89.7924,15114.0
2016-05-24 10:20:00,97.64,97.78,97.35,97.5,43386.0,89.9029,90.0318,89.6359,89.774,43386.0
2016-05-24 10:25:00,97.47,97.64,97.45,97.61,9900.0,89.7464,89.9029,89.728,89.8753,9900.0
2016-05-24 10:30:00,97.6,97.6,97.5,97.57,16092.0,89.8661,89.8661,89.774,89.8385,16092.0
2016-05-24 10:35:00,97.55,97.84,97.42,97.8,23175.0,89.8201,90.0871,89.7004,90.0503,23175.0
2016-05-24 10:40:00,97.83,97.9,97.8,97.9,7200.0,90.0779,90.1423,90.0503,90.1423,7200.0
2016-05-24 10:45:00,97.89,97.89,97.86,97.88,2100.0,90.1331,90.1331,90.1055,90.1239,2100.0
2016-05-24 10:50:00,97.9,97.99,97.75,97.75,19839.0,90.1423,90.2252,90.0042,90.0042,19839.0
2016-05-24 10:55:00,97.81,97.9,97.78,97.8,6000.0,90.0595,90.1423,90.0318,90.0503,6000.0
2016-05-24 11:00:00,97.88,97.99,97.79,97.93,9999.0,90.1239,90.2252,90.041,90.17,9999.0
2016-05-24 11:05:00,97.93,97.93,97.79,97.79,8367.0,90.17,90.17,90.041,90.041,8367.0
2016-05-24 11:10:00,97.8,97.81,97.54,97.64,13500.0,90.0503,90.0595,89.8109,89.9029,13500.0
2016-05-24 11:15:00,97.58,97.63,97.48,97.57,6912.0,89.8477,89.8937,89.7556,89.8385,6912.0
2016-05-24 11:20:00,97.44,97.57,97.44,97.49,12690.0,89.7188,89.8385,89.7188,89.7648,12690.0
2016-05-24 11:25:00,97.52,97.52,97.17,97.17,27621.0,89.7924,89.7924,89.4702,89.4702,27621.0
2016-05-24 11:30:00,97.21,97.39,97.16,97.36,8307.0,89.507,89.6727,89.461,89.6451,8307.0
2016-05-24 11:35:00,97.38,97.4,97.24,97.24,17553.0,89.6635,89.6819,89.5346,89.5346,17553.0
2016-05-24 11:40:00,97.21,97.32,97.2,97.32,9297.0,89.507,89.6083,89.4978,89.6083,9297.0
2016-05-24 11:45:00,97.4,97.4,97.26,97.26,7500.0,89.6819,89.6819,89.553,89.553,7500.0
2016-05-24 11:50:00,97.29,97.29,97.14,97.21,3300.0,89.5807,89.5807,89.4426,89.507,3300.0
2016-05-24 11:55:00,97.18,97.28,97.15,97.25,6300.0,89.4794,89.5715,89.4518,89.5438,6300.0
2016-05-24 12:00:00,97.28,97.35,97.24,97.24,12837.0,89.5715,89.6359,89.5346,89.5346,12837.0
2016-05-24 12:05:00,97.31,97.32,97.18,97.32,9279.0,89.5991,89.6083,89.4794,89.6083,9279.0
2016-05-24 12:10:00,97.29,97.31,97.18,97.18,6726.0,89.5807,89.5991,89.4794,89.4794,6726.0
2016-05-24 12:15:00,97.18,97.32,97.1,97.14,21300.0,89.4794,89.6083,89.4057,89.4426,21300.0
2016-05-24 12:20:00,97.13,97.24,97.01,97.01,28125.0,89.4333,89.5346,89.3229,89.3229,28125.0
2016-05-24 12:25:00,97.03,97.08,96.97,97.05,8100.0,89.3413,89.3873,89.286,89.3597,8100.0
2016-05-24 12:30:00,96.98,97.08,96.96,97.08,16215.0,89.2952,89.3873,89.2768,89.3873,16215.0
2016-05-24 12:35:00,97.01,97.13,96.98,97.1,44100.0,89.3229,89.4333,89.2952,89.4057,44100.0
2016-05-24 12:40:00,97.13,97.17,97.11,97.17,8673.0,89.4333,89.4702,89.4149,89.4702,8673.0
2016-05-24 12:45:00,97.15,97.16,97.06,97.06,13791.0,89.4518,89.461,89.3689,89.3689,13791.0
2016-05-24 12:50:00,97.06,97.31,97.06,97.31,40707.0,89.3689,89.5991,89.3689,89.5991,40707.0
2016-05-24 12:55:00,97.29,97.34,97.19,97.31,21270.0,89.5807,89.6267,89.4886,89.5991,21270.0
2016-05-24 13:00:00,97.31,97.38,97.28,97.33,18930.0,89.5991,89.6635,89.5715,89.6175,18930.0
2016-05-24 13:05:00,97.33,97.34,97.17,97.17,20019.0,89.6175,89.6267,89.4702,89.4702,20019.0
2016-05-24 13:10:00,97.19,97.23,97.15,97.21,12486.0,89.4886,89.5254,89.4518,89.507,12486.0
2016-05-24 13:15:00,97.21,97.29,97.21,97.28,10080.0,89.507,89.5807,89.507,89.5715,10080.0
2016-05-24 13:20:00,97.3,97.46,97.28,97.43,5100.0,89.5899,89.7372,89.5715,89.7096,5100.0
2016-05-24 13:25:00,97.5,97.52,97.45,97.48,11250.0,89.774,89.7924,89.728,89.7556,11250.0
2016-05-24 13:30:00,97.52,97.62,97.43,97.43,12900.0,89.7924,89.8845,89.7096,89.7096,12900.0
2016-05-24 13:35:00,97.44,97.44,97.37,97.39,2400.0,89.7188,89.7188,89.6543,89.6727,2400.0
2016-05-24 13:40:00,97.36,97.4,97.32,97.34,13815.0,89.6451,89.6819,89.6083,89.6267,13815.0
2016-05-24 13:45:00,97.34,97.45,97.34,97.35,11700.0,89.6267,89.728,89.6267,89.6359,11700.0
2016-05-24 13:50:00,97.39,97.47,97.33,97.33,12480.0,89.6727,89.7464,89.6175,89.6175,12480.0
2016-05-24 13:55:00,97.33,97.38,97.33,97.38,7239.0,89.6175,89.6635,89.6175,89.6635,7239.0
2016-05-24 14:00:00,97.36,97.47,97.35,97.42,24333.0,89.6451,89.7464,89.6359,89.7004,24333.0
2016-05-24 14:05:00,97.44,97.63,97.44,97.63,31248.0,89.7188,89.8937,89.7188,89.8937,31248.0
2016-05-24 14:10:00,97.62,97.71,97.54,97.55,63981.0,89.8845,89.9674,89.8109,89.8201,63981.0
2016-05-24 14:15:00,97.53,97.59,97.46,97.59,12714.0,89.8016,89.8569,89.7372,89.8569,12714.0
2016-05-24 14:20:00,97.57,97.63,97.53,97.63,2100.0,89.8385,89.8937,89.8016,89.8937,2100.0
2016-05-24 14:25:00,97.63,97.66,97.58,97.58,8073.0,89.8937,89.9213,89.8477,89.8477,8073.0
2016-05-24 14:30:00,97.51,97.52,97.49,97.49,3603.0,89.7832,89.7924,89.7648,89.7648,3603.0
2016-05-24 14:35:00,97.49,97.57,97.48,97.57,9300.0,89.7648,89.8385,89.7556,89.8385,9300.0
2016-05-24 14:40:00,97.57,97.63,97.55,97.58,7230.0,89.8385,89.8937,89.8201,89.8477,7230.0
2016-05-24 14:45:00,97.51,97.62,97.5,97.58,5700.0,89.7832,89.8845,89.774,89.8477,5700.0
2016-05-24 14:50:00,97.58,97.71,97.58,97.71,4200.0,89.8477,89.9674,89.8477,89.9674,4200.0
2016-05-24 14:55:00,97.69,97.82,97.66,97.7,19533.0,89.949,90.0687,89.9213,89.9582,19533.0
2016-05-24 15:00:00,97.65,97.71,97.59,97.69,16077.0,89.9121,89.9674,89.8569,89.949,16077.0
2016-05-24 15:05:00,97.7,97.78,97.7,97.74,8955.0,89.9582,90.0318,89.9582,89.995,8955.0
2016-05-24 15:10:00,97.76,97.82,97.73,97.78,9762.0,90.0134,90.0687,89.9858,90.0318,9762.0
2016-05-24 15:15:00,97.74,97.75,97.69,97.7,14706.0,89.995,90.0042,89.949,89.9582,14706.0
2016-05-24 15:20:00,97.69,97.84,97.69,97.82,11100.0,89.949,90.0871,89.949,90.0687,11100.0
2016-05-24 15:25:00,97.76,97.78,97.66,97.66,8301.0,90.0134,90.0318,89.9213,89.9213,8301.0
2016-05-24 15:30:00,97.71,97.74,97.55,97.55,17070.0,89.9674,89.995,89.8201,89.8201,17070.0
2016-05-24 15:35:00,97.55,97.57,97.45,97.51,26733.0,89.8201,89.8385,89.728,89.7832,26733.0
2016-05-24 15:40:00,97.49,97.49,97.34,97.36,51636.0,89.7648,89.7648,89.6267,89.6451,51636.0
2016-05-24 15:45:00,97.35,97.44,97.32,97.34,40716.0,89.6359,89.7188,89.6083,89.6267,40716.0
2016-05-24 15:50:00,97.34,97.43,97.34,97.36,46014.0,89.6267,89.7096,89.6267,89.6451,46014.0
2016-05-24 15:55:00,97.36,97.4,97.3,97.31,83829.0,89.6451,89.6819,89.5899,89.5991,83829.0
2016-05-25 09:30:00,97.67,98.0,97.67,97.98,16440.0,89.9306,90.2344,89.9306,90.216,16440.0
2016-05-25 09:35:00,98.0,98.1,97.91,97.94,16044.0,90.2344,90.3265,90.1515,90.1792,16044.0
2016-05-25 09:40:00,98.03,98.03,97.82,97.88,6741.0,90.262,90.262,90.0687,90.1239,6741.0
2016-05-25 09:45:00,97.96,97.96,97.77,97.79,20400.0,90.1976,90.1976,90.0226,90.041,20400.0
2016-05-25 09:50:00,97.83,97.83,97.54,97.55,42453.0,90.0779,90.0779,89.8109,89.8201,42453.0
2016-05-25 09:55:00,97.54,97.56,97.36,97.36,19434.0,89.8109,89.8293,89.6451,89.6451,19434.0
2016-05-25 10:00:00,97.41,97.54,97.38,97.41,42300.0,89.6912,89.8109,89.6635,89.6912,42300.0
2016-05-25 10:05:00,97.42,97.5,97.41,97.41,18750.0,89.7004,89.774,89.6912,89.6912,18750.0
2016-05-25 10:10:00,97.42,97.48,97.33,97.33,22914.0,89.7004,89.7556,89.6175,89.6175,22914.0
2016-05-25 10:15:00,97.33,97.33,97.1,97.23,57666.0,89.6175,89.6175,89.4057,89.5254,57666.0
2016-05-25 10:20:00,97.23,97.28,97.14,97.23,42291.0,89.5254,89.5715,89.4426,89.5254,42291.0
2016-05-25 10:25:00,97.24,97.26,97.15,97.2,17691.0,89.5346,89.553,89.4518,89.4978,17691.0
2016-05-25 10:30:00,97.16,97.26,97.09,97.19,39042.0,89.461,89.553,89.3965,89.4886,39042.0
2016-05-25 10:35:00,97.22,97.34,97.21,97.28,11709.0,89.5162,89.6267,89.507,89.5715,11709.0
2016-05-25 10:40:00,97.31,97.43,97.3,97.32,17700.0,89.5991,89.7096,89.5899,89.6083,17700.0
2016-05-25 10:45:00,97.34,97.48,97.34,97.48,5091.0,89.6267,89.7556,89.6267,89.7556,5091.0
2016-05-25 10:50:00,97.44,97.59,97.44,97.59,14328.0,89.7188,89.8569,89.7188,89.8569,14328.0
2016-05-25 10:55:00,97.57,97.57,97.49,97.51,15996.0,89.8385,89.8385,89.7648,89.7832,15996.0
2016-05-25 11:00:00,97.52,97.54,97.45,97.54,19332.0,89.7924,89.8109,89.728,89.8109,19332.0
2016-05-25 11:05:00,97.52,97.56,97.45,97.51,20160.0,89.7924,89.8293,89.728,89.7832,20160.0
2016-05-25 11:10:00,97.5,97.5,97.37,97.37,16431.0,89.774,89.774,89.6543,89.6543,16431.0
2016-05-25 11:15:00,97.4,97.44,97.37,97.38,3000.0,89.6819,89.7188,89.6543,89.6635,3000.0
2016-05-25 11:20:00,97.38,97.39,97.28,97.28,15966.0,89.6635,89.6727,89.5715,89.5715,15966.0
2016-05-25 11:25:00,97.21,97.25,97.11,97.17,40140.0,89.507,89.5438,89.4149,89.4702,40140.0
2016-05-25 11:30:00,97.25,97.56,97.25,97.51,28830.0,89.5438,89.8293,89.5438,89.7832,28830.0
2016-05-25 11:35:00,97.5,97.5,97.49,97.5,2400.0,89.774,89.774,89.7648,89.774,2400.0
2016-05-25 11:40:00,97.47,97.55,97.43,97.55,11385.0,89.7464,89.8201,89.7096,89.8201,11385.0
2016-05-25 11:45:00,97.48,97.5,97.48,97.5,2115.0,89.7556,89.774,89.7556,89.774,2115.0
2016-05-25 11:50:00,97.5,97.57,97.5,97.57,11637.0,89.774,89.8385,89.774,89.8385,11637.0
2016-05-25 11:55:00,97.57,97.69,97.55,97.69,2100.0,89.8385,89.949,89.8201,89.949,2100.0
2016-05-25 12:00:00,97.61,97.68,97.53,97.58,22731.0,89.8753,89.9398,89.8016,89.8477,22731.0
2016-05-25 12:05:00,97.54,97.62,97.53,97.58,12600.0,89.8109,89.8845,89.8016,89.8477,12600.0
2016-05-25 12:10:00,97.6,97.61,97.53,97.56,2346.0,89.8661,89.8753,89.8016,89.8293,2346.0
2016-05-25 12:15:00,97.55,97.57,97.52,97.54,2700.0,89.8201,89.8385,89.7924,89.8109,2700.0
2016-05-25 12:20:00,97.5,97.51,97.38,97.38,16557.0,89.774,89.7832,89.6635,89.6635,16557.0
2016-05-25 12:25:00,97.37,97.38,97.29,97.35,7803.0,89.6543,89.6635,89.5807,89.6359,7803.0
2016-05-25 12:30:00,97.3,97.31,97.23,97.3,7968.0,89.5899,89.5991,89.5254,89.5899,7968.0
2016-05-25 12:35:00,97.3,97.35,97.28,97.35,5403.0,89.5899,89.6359,89.5715,89.6359,5403.0
2016-05-25 12:40:00,97.35,97.45,97.33,97.33,8100.0,89.6359,89.728,89.6175,89.6175,8100.0
2016-05-25 12:45:00,97.32,97.32,97.32,97.32,300.0,89.6083,89.6083,89.6083,89.6083,300.0
2016-05-25 12:50:00,97.41,97.45,97.37,97.43,8031.0,89.6912,89.728,89.6543,89.7096,8031.0
2016-05-25 12:55:00,97.41,97.59,97.41,97.53,24870.0,89.6912,89.8569,89.6912,89.8016,24870.0
2016-05-25 13:00:00,97.58,97.6,97.51,97.56,14286.0,89.8477,89.8661,89.7832,89.8293,14286.0
2016-05-25 13:05:00,97.56,97.58,97.54,97.56,15000.0,89.8293,89.8477,89.8109,89.8293,15000.0
2016-05-25 13:10:00,97.48,97.5,97.44,97.44,6957.0,89.7556,89.774,89.7188,89.7188,6957.0
2016-05-25 13:15:00,97.42,97.47,97.42,97.44,7470.0,89.7004,89.7464,89.7004,89.7188,7470.0
2016-05-25 13:20:00,97.44,97.44,97.39,97.39,9795.0,89.7188,89.7188,89.6727,89.6727,9795.0
2016-05-25 13:25:00,97.36,97.4,97.23,97.25,31200.0,89.6451,89.6819,89.5254,89.5438,31200.0
2016-05-25 13:30:00,97.28,97.3,97.2,97.24,27270.0,89.5715,89.5899,89.4978,89.5346,27270.0
2016-05-25 13:35:00,97.25,97.34,97.23,97.33,13140.0,89.5438,89.6267,89.5254,89.6175,13140.0
2016-05-25 13:40:00,97.36,97.36,97.28,97.36,20946.0,89.6451,89.6451,89.5715,89.6451,20946.0
2016-05-25 13:45:00,97.34,97.39,97.23,97.29,12900.0,89.6267,89.6727,89.5254,89.5807,12900.0
2016-05-25 13:50:00,97.31,97.37,97.28,97.33,9051.0,89.5991,89.6543,89.5715,89.6175,9051.0
2016-05-25 13:55:00,97.34,97.35,97.29,97.32,9645.0,89.6267,89.6359,89.5807,89.6083,9645.0
2016-05-25 14:00:00,97.33,97.33,97.27,97.27,11772.0,89.6175,89.6175,89.5622,89.5622,11772.0
2016-05-25 14:05:00,97.25,97.28,97.19,97.19,6447.0,89.5438,89.5715,89.4886,89.4886,6447.0
2016-05-25 14:10:00,97.23,97.23,97.19,97.19,8976.0,89.5254,89.5254,89.4886,89.4886,8976.0
2016-05-25 14:15:00,97.18,97.22,97.17,97.22,8250.0,89.4794,89.5162,89.4702,89.5162,8250.0
2016-05-25 14:20:00,97.22,97.23,97.21,97.22,2508.0,89.5162,89.5254,89.507,89.5162,2508.0
2016-05-25 14:25:00,97.22,97.3,97.22,97.3,9720.0,89.5162,89.5899,89.5162,89.5899,9720.0
2016-05-25 14:30:00,97.26,97.28,97.21,97.22,17052.0,89.553,89.5715,89.507,89.5162,17052.0
2016-05-25 14:35:00,97.21,97.27,97.21,97.27,1500.0,89.507,89.5622,89.507,89.5622,1500.0
2016-05-25 14:40:00,97.26,97.26,97.2,97.22,21444.0,89.553,89.553,89.4978,89.5162,21444.0
2016-05-25 14:45:00,97.22,97.29,97.13,97.13,6903.0,89.5162,89.5807,89.4333,89.4333,6903.0
2016-05-25 14:50:00,97.12,97.16,97.06,97.09,6510.0,89.4241,89.461,89.3689,89.3965,6510.0
2016-05-25 14:55:00,97.1,97.16,97.05,97.05,10272.0,89.4057,89.461,89.3597,89.3597,10272.0
2016-05-25 15:00:00,97.03,97.1,97.03,97.03,10479.0,89.3413,89.4057,89.3413,89.3413,10479.0
2016-05-25 15:05:00,97.07,97.12,97.04,97.11,5400.0,89.3781,89.4241,89.3505,89.4149,5400.0
2016-05-25 15:10:00,97.14,97.19,97.14,97.16,7881.0,89.4426,89.4886,89.4426,89.461,7881.0
2016-05-25 15:15:00,97.19,97.36,97.18,97.3,26910.0,89.4886,89.6451,89.4794,89.5899,26910.0
2016-05-25 15:20:00,97.31,97.39,97.3,97.33,21960.0,89.5991,89.6727,89.5899,89.6175,21960.0
2016-05-25 15:25:00,97.32,97.37,97.29,97.32,29439.0,89.6083,89.6543,89.5807,89.6083,29439.0
2016-05-25 15:30:00,97.31,97.32,97.17,97.19,35970.0,89.5991,89.6083,89.4702,89.4886,35970.0
2016-05-25 15:35:00,97.21,97.25,97.17,97.25,19800.0,89.507,89.5438,89.4702,89.5438,19800.0
2016-05-25 15:40:00,97.2,97.24,97.17,97.22,23436.0,89.4978,89.5346,89.4702,89.5162,23436.0
2016-05-25 15:45:00,97.22,97.22,97.1,97.14,20361.0,89.5162,89.5162,89.4057,89.4426,20361.0
2016-05-25 15:50:00,97.13,97.15,97.08,97.09,28455.0,89.4333,89.4518,89.3873,89.3965,28455.0
2016-05-25 15:55:00,97.11,97.18,97.02,97.02,101325.0,89.4149,89.4794,89.3321,89.3321,101325.0
2016-05-26 09:30:00,97.06,97.72,97.06,97.1,84648.0,89.3689,89.9766,89.3689,89.4057,84648.0
2016-05-26 09:35:00,97.14,97.25,97.11,97.16,6600.0,89.4426,89.5438,89.4149,89.461,6600.0
2016-05-26 09:40:00,97.27,97.27,97.11,97.11,6450.0,89.5622,89.5622,89.4149,89.4149,6450.0
2016-05-26 09:45:00,97.16,97.21,97.0,97.01,7500.0,89.461,89.507,89.3136,89.3229,7500.0
2016-05-26 09:50:00,96.99,97.01,96.89,96.89,5310.0,89.3044,89.3229,89.2124,89.2124,5310.0
2016-05-26 09:55:00,96.78,96.88,96.45,96.45,16833.0,89.1111,89.2032,88.8072,88.8072,16833.0
2016-05-26 10:00:00,96.59,96.59,96.29,96.36,94710.0,88.9361,88.9361,88.6599,88.7244,94710.0
2016-05-26 10:05:00,96.41,96.59,96.33,96.46,24087.0,88.7704,88.9361,88.6967,88.8164,24087.0
2016-05-26 10:10:00,96.6,96.72,96.53,96.6,9654.0,88.9453,89.0558,88.8809,88.9453,9654.0
2016-05-26 10:15:00,96.64,96.77,96.64,96.77,4500.0,88.9822,89.1019,88.9822,89.1019,4500.0
2016-05-26 10:20:00,96.79,96.79,96.69,96.71,5145.0,89.1203,89.1203,89.0282,89.0466,5145.0
2016-05-26 10:25:00,96.71,96.76,96.58,96.59,5160.0,89.0466,89.0927,88.9269,88.9361,5160.0
2016-05-26 10:30:00,96.59,96.71,96.58,96.68,16491.0,88.9361,89.0466,88.9269,89.019,16491.0
2016-05-26 10:35:00,96.65,96.68,96.64,96.68,14400.0,88.9914,89.019,88.9822,89.019,14400.0
2016-05-26 10:40:00,96.73,96.73,96.61,96.67,9810.0,89.065,89.065,88.9545,89.0098,9810.0
2016-05-26 10:45:00,96.6,96.64,96.52,96.52,9900.0,88.9453,88.9822,88.8717,88.8717,9900.0
2016-05-26 10:50:00,96.53,96.54,96.35,96.45,11130.0,88.8809,88.8901,88.7152,88.8072,11130.0
2016-05-26 10:55:00,96.4,96.56,96.4,96.51,20592.0,88.7612,88.9085,88.7612,88.8625,20592.0
2016-05-26 11:00:00,96.5,96.55,96.38,96.46,23976.0,88.8533,88.8993,88.7428,88.8164,23976.0
2016-05-26 11:05:00,96.46,96.46,96.33,96.33,3606.0,88.8164,88.8164,88.6967,88.6967,3606.0
2016-05-26 11:10:00,96.34,96.47,96.34,96.47,35397.0,88.7059,88.8256,88.7059,88.8256,35397.0
2016-05-26 11:15:00,96.47,96.5,96.42,96.5,12030.0,88.8256,88.8533,88.7796,88.8533,12030.0
2016-05-26 11:20:00,96.52,96.67,96.52,96.64,6297.0,88.8717,89.0098,88.8717,88.9822,6297.0
2016-05-26 11:25:00,96.62,96.64,96.56,96.59,22233.0,88.9638,88.9822,88.9085,88.9361,22233.0
2016-05-26 11:30:00,96.59,96.59,96.51,96.52,9543.0,88.9361,88.9361,88.8625,88.8717,9543.0
2016-05-26 11:35:00,96.53,96.59,96.53,96.59,6000.0,88.8809,88.9361,88.8809,88.9361,6000.0
2016-05-26 11:40:00,96.58,96.69,96.57,96.69,56016.0,88.9269,89.0282,88.9177,89.0282,56016.0
2016-05-26 11:45:00,96.72,96.73,96.54,96.61,49410.0,89.0558,89.065,88.8901,88.9545,49410.0
2016-05-26 11:50:00,96.61,96.66,96.55,96.55,14283.0,88.9545,89.0006,88.8993,88.8993,14283.0
2016-05-26 11:55:00,96.6,96.64,96.6,96.64,1200.0,88.9453,88.9822,88.9453,88.9822,1200.0
2016-05-26 12:00:00,96.63,96.63,96.56,96.56,2400.0,88.973,88.973,88.9085,88.9085,2400.0
2016-05-26 12:05:00,96.61,96.72,96.59,96.69,4200.0,88.9545,89.0558,88.9361,89.0282,4200.0
2016-05-26 12:10:00,96.72,96.72,96.66,96.67,3309.0,89.0558,89.0558,89.0006,89.0098,3309.0
2016-05-26 12:15:00,96.67,96.74,96.67,96.7,3921.0,89.0098,89.0742,89.0098,89.0374,3921.0
2016-05-26 12:20:00,96.68,96.68,96.53,96.58,7971.0,89.019,89.019,88.8809,88.9269,7971.0
2016-05-26 12:25:00,96.58,96.65,96.55,96.65,2100.0,88.9269,88.9914,88.8993,88.9914,2100.0
2016-05-26 12:30:00,96.58,96.65,96.58,96.61,1800.0,88.9269,88.9914,88.9269,88.9545,1800.0
2016-05-26 12:35:00,96.65,96.74,96.65,96.73,3660.0,88.9914,89.0742,88.9914,89.065,3660.0
2016-05-26 12:40:00,96.7,96.7,96.58,96.61,4500.0,89.0374,89.0374,88.9269,88.9545,4500.0
2016-05-26 12:45:00,96.61,96.61,96.45,96.46,4500.0,88.9545,88.9545,88.8072,88.8164,4500.0
2016-05-26 12:50:00,96.49,96.49,96.49,96.49,1164.0,88.8441,88.8441,88.8441,88.8441,1164.0
2016-05-26 12:55:00,96.49,96.49,96.37,96.39,6900.0,88.8441,88.8441,88.7336,88.752,6900.0
2016-05-26 13:00:00,96.4,96.4,96.34,96.37,2031.0,88.7612,88.7612,88.7059,88.7336,2031.0
2016-05-26 13:05:00,96.41,96.41,96.15,96.22,48510.0,88.7704,88.7704,88.531,88.5955,48510.0
2016-05-26 13:10:00,96.22,96.29,96.22,96.27,3777.0,88.5955,88.6599,88.5955,88.6415,3777.0
2016-05-26 13:15:00,96.29,96.41,96.24,96.34,7173.0,88.6599,88.7704,88.6139,88.7059,7173.0
2016-05-26 13:20:00,96.4,96.4,96.28,96.28,3738.0,88.7612,88.7612,88.6507,88.6507,3738.0
2016-05-26 13:25:00,96.29,96.33,96.29,96.33,4500.0,88.6599,88.6967,88.6599,88.6967,4500.0
2016-05-26 13:30:00,96.36,96.36,96.33,96.33,1962.0,88.7244,88.7244,88.6967,88.6967,1962.0
2016-05-26 13:35:00,96.33,96.4,96.31,96.38,10926.0,88.6967,88.7612,88.6783,88.7428,10926.0
2016-05-26 13:40:00,96.4,96.4,96.33,96.33,3000.0,88.7612,88.7612,88.6967,88.6967,3000.0
2016-05-26 13:45:00,96.32,96.34,96.22,96.23,4800.0,88.6875,88.7059,88.5955,88.6047,4800.0
2016-05-26 13:50:00,96.3,96.34,96.24,96.34,7200.0,88.6691,88.7059,88.6139,88.7059,7200.0
2016-05-26 13:55:00,96.31,96.41,96.3,96.41,2850.0,88.6783,88.7704,88.6691,88.7704,2850.0
2016-05-26 14:00:00,96.4,96.45,96.38,96.39,6645.0,88.7612,88.8072,88.7428,88.752,6645.0
2016-05-26 14:05:00,96.38,96.38,96.33,96.33,8550.0,88.7428,88.7428,88.6967,88.6967,8550.0
2016-05-26 14:10:00,96.33,96.35,96.17,96.32,31686.0,88.6967,88.7152,88.5494,88.6875,31686.0
2016-05-26 14:15:00,96.25,96.33,96.25,96.32,2184.0,88.6231,88.6967,88.6231,88.6875,2184.0
2016-05-26 14:20:00,96.33,96.4,96.31,96.39,7356.0,88.6967,88.7612,88.6783,88.752,7356.0
2016-05-26 14:25:00,96.4,96.43,96.38,96.39,7980.0,88.7612,88.7888,88.7428,88.752,7980.0
2016-05-26 14:30:00,96.43,96.5,96.43,96.5,15711.0,88.7888,88.8533,88.7888,88.8533,15711.0
2016-05-26 14:35:00,96.5,96.51,96.45,96.5,2700.0,88.8533,88.8625,88.8072,88.8533,2700.0
2016-05-26 14:40:00,96.5,96.6,96.5,96.6,5601.0,88.8533,88.9453,88.8533,88.9453,5601.0
2016-05-26 14:45:00,96.6,96.65,96.57,96.57,2586.0,88.9453,88.9914,88.9177,88.9177,2586.0
2016-05-26 14:50:00,96.64,96.64,96.47,96.47,12723.0,88.9822,88.9822,88.8256,88.8256,12723.0
2016-05-26 14:55:00,96.41,96.45,96.41,96.45,1800.0,88.7704,88.8072,88.7704,88.8072,1800.0
2016-05-26 15:00:00,96.45,96.51,96.42,96.42,10800.0,88.8072,88.8625,88.7796,88.7796,10800.0
2016-05-26 15:05:00,96.4,96.49,96.4,96.49,3900.0,88.7612,88.8441,88.7612,88.8441,3900.0
2016-05-26 15:10:00,96.49,96.49,96.42,96.48,4584.0,88.8441,88.8441,88.7796,88.8348,4584.0
2016-05-26 15:15:00,96.49,96.56,96.48,96.54,10200.0,88.8441,88.9085,88.8348,88.8901,10200.0
2016-05-26 15:20:00,96.55,96.63,96.55,96.6,16407.0,88.8993,88.973,88.8993,88.9453,16407.0
2016-05-26 15:25:00,96.62,96.66,96.53,96.53,11136.0,88.9638,89.0006,88.8809,88.8809,11136.0
2016-05-26 15:30:00,96.49,96.61,96.46,96.46,20403.0,88.8441,88.9545,88.8164,88.8164,20403.0
2016-05-26 15:35:00,96.5,96.51,96.38,96.46,24630.0,88.8533,88.8625,88.7428,88.8164,24630.0
2016-05-26 15:40:00,96.45,96.48,96.42,96.42,9600.0,88.8072,88.8348,88.7796,88.7796,9600.0
2016-05-26 15:45:00,96.42,96.42,96.2,96.25,27870.0,88.7796,88.7796,88.577,88.6231,27870.0
2016-05-26 15:50:00,96.21,96.25,96.17,96.19,63444.0,88.5862,88.6231,88.5494,88.5678,63444.0
2016-05-26 15:55:00,96.21,96.26,96.15,96.18,251349.0,88.5862,88.6323,88.531,88.5586,251349.0
2016-05-27 09:30:00,96.29,97.05,96.21,97.05,46464.0,88.6599,89.3597,88.5862,89.3597,46464.0
2016-05-27 09:35:00,96.83,96.93,96.66,96.87,10350.0,89.1571,89.2492,89.0006,89.1939,10350.0
2016-05-27 09:40:00,96.87,97.25,96.86,97.15,13119.0,89.1939,89.5438,89.1847,89.4518,13119.0
2016-05-27 09:45:00,97.1,97.16,96.98,96.98,31497.0,89.4057,89.461,89.2952,89.2952,31497.0
2016-05-27 09:50:00,96.87,96.98,96.71,96.72,9300.0,89.1939,89.2952,89.0466,89.0558,9300.0
2016-05-27 09:55:00,96.8,96.89,96.8,96.84,11700.0,89.1295,89.2124,89.1295,89.1663,11700.0
2016-05-27 10:00:00,96.86,97.11,96.84,96.96,32712.0,89.1847,89.4149,89.1663,89.2768,32712.0
2016-05-27 10:05:00,97.03,97.03,96.92,96.94,11400.0,89.3413,89.3413,89.24,89.2584,11400.0
2016-05-27 10:10:00,97.01,97.2,96.97,97.2,10500.0,89.3229,89.4978,89.286,89.4978,10500.0
2016-05-27 10:15:00,97.19,97.19,96.99,97.0,15933.0,89.4886,89.4886,89.3044,89.3136,15933.0
2016-05-27 10:20:00,97.03,97.16,96.92,97.16,32061.0,89.3413,89.461,89.24,89.461,32061.0
2016-05-27 10:25:00,97.16,97.19,97.01,97.03,28500.0,89.461,89.4886,89.3229,89.3413,28500.0
2016-05-27 10:30:00,97.09,97.15,96.99,97.1,54168.0,89.3965,89.4518,89.3044,89.4057,54168.0
2016-05-27 10:35:00,97.08,97.08,97.01,97.02,3600.0,89.3873,89.3873,89.3229,89.3321,3600.0
2016-05-27 10:40:00,97.04,97.12,97.03,97.12,11400.0,89.3505,89.4241,89.3413,89.4241,11400.0
2016-05-27 10:45:00,97.13,97.13,96.99,97.01,6300.0,89.4333,89.4333,89.3044,89.3229,6300.0
2016-05-27 10:50:00,97.01,97.06,96.96,96.96,4503.0,89.3229,89.3689,89.2768,89.2768,4503.0
2016-05-27 10:55:00,96.98,97.0,96.95,96.95,8700.0,89.2952,89.3136,89.2676,89.2676,8700.0
2016-05-27 11:00:00,96.96,96.96,96.82,96.85,5820.0,89.2768,89.2768,89.1479,89.1755,5820.0
2016-05-27 11:05:00,96.88,96.96,96.87,96.88,17400.0,89.2032,89.2768,89.1939,89.2032,17400.0
2016-05-27 11:10:00,96.88,96.88,96.71,96.71,2400.0,89.2032,89.2032,89.0466,89.0466,2400.0
2016-05-27 11:15:00,96.77,96.91,96.76,96.81,2334.0,89.1019,89.2308,89.0927,89.1387,2334.0
2016-05-27 11:20:00,96.87,96.87,96.8,96.84,3000.0,89.1939,89.1939,89.1295,89.1663,3000.0
2016-05-27 11:25:00,96.92,97.02,96.92,96.97,11142.0,89.24,89.3321,89.24,89.286,11142.0
2016-05-27 11:30:00,97.01,97.1,97.0,97.06,4500.0,89.3229,89.4057,89.3136,89.3689,4500.0
2016-05-27 11:35:00,97.15,97.21,97.15,97.19,3300.0,89.4518,89.507,89.4518,89.4886,3300.0
2016-05-27 11:40:00,97.18,97.24,97.1,97.19,13200.0,89.4794,89.5346,89.4057,89.4886,13200.0
2016-05-27 11:45:00,97.23,97.24,97.14,97.21,6000.0,89.5254,89.5346,89.4426,89.507,6000.0
2016-05-27 11:50:00,97.23,97.27,97.2,97.21,6894.0,89.5254,89.5622,89.4978,89.507,6894.0
2016-05-27 11:55:00,97.24,97.32,97.21,97.25,11700.0,89.5346,89.6083,89.507,89.5438,11700.0
2016-05-27 12:00:00,97.2,97.28,97.18,97.28,6369.0,89.4978,89.5715,89.4794,89.5715,6369.0
2016-05-27 12:05:00,97.27,97.31,97.23,97.24,7800.0,89.5622,89.5991,89.5254,89.5346,7800.0
2016-05-27 12:10:00,97.18,97.23,97.18,97.23,3960.0,89.4794,89.5254,89.4794,89.5254,3960.0
2016-05-27 12:15:00,97.25,97.25,97.18,97.18,900.0,89.5438,89.5438,89.4794,89.4794,900.0
2016-05-27 12:20:00,97.21,97.22,97.21,97.22,1200.0,89.507,89.5162,89.507,89.5162,1200.0
2016-05-27 12:25:00,97.27,97.27,97.21,97.21,2100.0,89.5622,89.5622,89.507,89.507,2100.0
2016-05-27 12:30:00,97.26,97.35,97.26,97.33,10044.0,89.553,89.6359,89.553,89.6175,10044.0
2016-05-27 12:35:00,97.35,97.35,97.31,97.35,2400.0,89.6359,89.6359,89.5991,89.6359,2400.0
2016-05-27 12:40:00,97.34,97.37,97.31,97.34,3000.0,89.6267,89.6543,89.5991,89.6267,3000.0
2016-05-27 12:45:00,97.38,97.46,97.31,97.39,18435.0,89.6635,89.7372,89.5991,89.6727,18435.0
2016-05-27 12:50:00,97.36,97.44,97.28,97.32,5400.0,89.6451,89.7188,89.5715,89.6083,5400.0
2016-05-27 12:55:00,97.32,97.36,97.32,97.36,1800.0,89.6083,89.6451,89.6083,89.6451,1800.0
2016-05-27 13:00:00,97.4,97.44,97.28,97.28,9798.0,89.6819,89.7188,89.5715,89.5715,9798.0
2016-05-27 13:05:00,97.25,97.25,97.13,97.15,6600.0,89.5438,89.5438,89.4333,89.4518,6600.0
2016-05-27 13:10:00,97.16,97.2,97.12,97.15,6900.0,89.461,89.4978,89.4241,89.4518,6900.0
2016-05-27 13:15:00,97.18,97.18,97.11,97.16,5100.0,89.4794,89.4794,89.4149,89.461,5100.0
2016-05-27 13:20:00,97.17,97.21,97.17,97.21,3600.0,89.4702,89.507,89.4702,89.507,3600.0
2016-05-27 13:25:00,97.21,97.21,97.08,97.11,4800.0,89.507,89.507,89.3873,89.4149,4800.0
2016-05-27 13:30:00,97.08,97.12,97.03,97.09,7554.0,89.3873,89.4241,89.3413,89.3965,7554.0
2016-05-27 13:35:00,97.02,97.02,96.92,96.95,7200.0,89.3321,89.3321,89.24,89.2676,7200.0
2016-05-27 13:40:00,96.93,97.14,96.91,97.11,25995.0,89.2492,89.4426,89.2308,89.4149,25995.0
2016-05-27 13:45:00,97.07,97.09,96.97,96.97,3645.0,89.3781,89.3965,89.286,89.286,3645.0
2016-05-27 13:50:00,97.04,97.04,96.94,96.94,4605.0,89.3505,89.3505,89.2584,89.2584,4605.0
2016-05-27 13:55:00,96.91,97.02,96.91,97.0,5133.0,89.2308,89.3321,89.2308,89.3136,5133.0
2016-05-27 14:00:00,96.98,97.01,96.93,96.93,5472.0,89.2952,89.3229,89.2492,89.2492,5472.0
2016-05-27 14:05:00,96.95,97.04,96.95,97.04,10266.0,89.2676,89.3505,89.2676,89.3505,10266.0
2016-05-27 14:10:00,97.01,97.09,96.96,97.05,7800.0,89.3229,89.3965,89.2768,89.3597,7800.0
2016-05-27 14:15:00,97.06,97.06,96.91,96.96,4200.0,89.3689,89.3689,89.2308,89.2768,4200.0
2016-05-27 14:20:00,96.89,97.0,96.89,97.0,3840.0,89.2124,89.3136,89.2124,89.3136,3840.0
2016-05-27 14:25:00,97.05,97.11,97.02,97.04,7284.0,89.3597,89.4149,89.3321,89.3505,7284.0
2016-05-27 14:30:00,97.04,97.06,97.04,97.04,5700.0,89.3505,89.3689,89.3505,89.3505,5700.0
2016-05-27 14:35:00,97.03,97.06,96.97,96.97,5034.0,89.3413,89.3689,89.286,89.286,5034.0
2016-05-27 14:40:00,97.02,97.06,97.0,97.03,4500.0,89.3321,89.3689,89.3136,89.3413,4500.0
2016-05-27 14:45:00,97.03,97.04,96.97,97.04,5100.0,89.3413,89.3505,89.286,89.3505,5100.0
2016-05-27 14:50:00,97.1,97.1,97.06,97.07,7509.0,89.4057,89.4057,89.3689,89.3781,7509.0
2016-05-27 14:55:00,97.1,97.18,97.1,97.18,4800.0,89.4057,89.4794,89.4057,89.4794,4800.0
2016-05-27 15:00:00,97.2,97.2,97.03,97.09,19467.0,89.4978,89.4978,89.3413,89.3965,19467.0
2016-05-27 15:05:00,97.07,97.07,97.01,97.04,9000.0,89.3781,89.3781,89.3229,89.3505,9000.0
2016-05-27 15:10:00,97.04,97.14,97.03,97.14,8400.0,89.3505,89.4426,89.3413,89.4426,8400.0
2016-05-27 15:15:00,97.13,97.14,97.07,97.08,13800.0,89.4333,89.4426,89.3781,89.3873,13800.0
2016-05-27 15:20:00,97.07,97.12,97.06,97.1,8700.0,89.3781,89.4241,89.3689,89.4057,8700.0
2016-05-27 15:25:00,97.09,97.16,97.04,97.13,6900.0,89.3965,89.461,89.3505,89.4333,6900.0
2016-05-27 15:30:00,97.11,97.14,97.06,97.1,10800.0,89.4149,89.4426,89.3689,89.4057,10800.0
2016-05-27 15:35:00,97.12,97.17,97.12,97.17,5928.0,89.4241,89.4702,89.4241,89.4702,5928.0
2016-05-27 15:40:00,97.18,97.22,97.07,97.22,25644.0,89.4794,89.5162,89.3781,89.5162,25644.0
2016-05-27 15:45:00,97.26,97.31,97.21,97.29,31527.0,89.553,89.5991,89.507,89.5807,31527.0
2016-05-27 15:50:00,97.29,97.32,97.25,97.3,27456.0,89.5807,89.6083,89.5438,89.5899,27456.0
2016-05-27 15:55:00,97.3,97.31,97.19,97.26,84018.0,89.5899,89.5991,89.4886,89.553,84018.0
2016-05-31 09:30:00,97.41,98.0,97.41,97.75,21981.0,89.6912,90.2344,89.6912,90.0042,21981.0
2016-05-31 09:35:00,97.64,97.78,97.05,97.23,15405.0,89.9029,90.0318,89.3597,89.5254,15405.0
2016-05-31 09:40:00,97.24,97.24,97.03,97.03,4800.0,89.5346,89.5346,89.3413,89.3413,4800.0
2016-05-31 09:45:00,96.98,97.19,96.98,97.19,11598.0,89.2952,89.4886,89.2952,89.4886,11598.0
2016-05-31 09:50:00,97.19,97.51,97.19,97.35,14958.0,89.4886,89.7832,89.4886,89.6359,14958.0
2016-05-31 09:55:00,97.46,97.46,97.26,97.35,28200.0,89.7372,89.7372,89.553,89.6359,28200.0
2016-05-31 10:00:00,97.39,97.39,97.31,97.36,7338.0,89.6727,89.6727,89.5991,89.6451,7338.0
2016-05-31 10:05:00,97.35,97.42,97.27,97.31,8160.0,89.6359,89.7004,89.5622,89.5991,8160.0
2016-05-31 10:10:00,97.27,97.3,97.27,97.3,2100.0,89.5622,89.5899,89.5622,89.5899,2100.0
2016-05-31 10:15:00,97.31,97.34,97.28,97.34,12432.0,89.5991,89.6267,89.5715,89.6267,12432.0
2016-05-31 10:20:00,97.4,97.44,97.28,97.3,10845.0,89.6819,89.7188,89.5715,89.5899,10845.0
2016-05-31 10:25:00,97.31,97.4,97.31,97.39,21042.0,89.5991,89.6819,89.5991,89.6727,21042.0
2016-05-31 10:30:00,97.37,97.4,97.3,97.33,9438.0,89.6543,89.6819,89.5899,89.6175,9438.0
2016-05-31 10:35:00,97.31,97.31,97.13,97.2,10470.0,89.5991,89.5991,89.4333,89.4978,10470.0
2016-05-31 10:40:00,97.2,97.2,97.13,97.17,5484.0,89.4978,89.4978,89.4333,89.4702,5484.0
2016-05-31 10:45:00,97.17,97.17,97.12,97.14,3555.0,89.4702,89.4702,89.4241,89.4426,3555.0
2016-05-31 10:50:00,97.2,97.3,97.2,97.22,18846.0,89.4978,89.5899,89.4978,89.5162,18846.0
2016-05-31 10:55:00,97.18,97.2,97.17,97.17,7128.0,89.4794,89.4978,89.4702,89.4702,7128.0
2016-05-31 11:00:00,97.14,97.14,97.06,97.08,6144.0,89.4426,89.4426,89.3689,89.3873,6144.0
2016-05-31 11:05:00,97.09,97.12,96.83,96.87,30540.0,89.3965,89.4241,89.1571,89.1939,30540.0
2016-05-31 11:10:00,96.87,96.87,96.73,96.74,4080.0,89.1939,89.1939,89.065,89.0742,4080.0
2016-05-31 11:15:00,96.77,96.8,96.72,96.75,6600.0,89.1019,89.1295,89.0558,89.0835,6600.0
2016-05-31 11:20:00,96.77,96.99,96.77,96.99,18444.0,89.1019,89.3044,89.1019,89.3044,18444.0
2016-05-31 11:25:00,96.99,97.03,96.96,96.96,7200.0,89.3044,89.3413,89.2768,89.2768,7200.0
2016-05-31 11:30:00,96.99,97.0,96.88,96.92,9792.0,89.3044,89.3136,89.2032,89.24,9792.0
2016-05-31 11:35:00,96.92,97.01,96.88,96.97,13608.0,89.24,89.3229,89.2032,89.286,13608.0
2016-05-31 11:40:00,96.95,97.02,96.92,96.99,4500.0,89.2676,89.3321,89.24,89.3044,4500.0
2016-05-31 11:45:00,96.99,97.0,96.9,96.9,3600.0,89.3044,89.3136,89.2216,89.2216,3600.0
2016-05-31 11:50:00,96.9,96.95,96.85,96.91,11472.0,89.2216,89.2676,89.1755,89.2308,11472.0
2016-05-31 11:55:00,96.87,96.93,96.82,96.85,15900.0,89.1939,89.2492,89.1479,89.1755,15900.0
2016-05-31 12:00:00,96.82,96.97,96.82,96.97,3000.0,89.1479,89.286,89.1479,89.286,3000.0
2016-05-31 12:05:00,96.97,96.98,96.83,96.87,12696.0,89.286,89.2952,89.1571,89.1939,12696.0
2016-05-31 12:10:00,96.85,96.86,96.72,96.77,10248.0,89.1755,89.1847,89.0558,89.1019,10248.0
2016-05-31 12:15:00,96.81,96.85,96.79,96.83,4800.0,89.1387,89.1755,89.1203,89.1571,4800.0
2016-05-31 12:20:00,96.86,96.86,96.81,96.86,1800.0,89.1847,89.1847,89.1387,89.1847,1800.0
2016-05-31 12:25:00,96.87,96.95,96.86,96.95,2400.0,89.1939,89.2676,89.1847,89.2676,2400.0
2016-05-31 12:30:00,96.93,96.93,96.83,96.89,6060.0,89.2492,89.2492,89.1571,89.2124,6060.0
2016-05-31 12:35:00,96.94,96.94,96.83,96.83,11859.0,89.2584,89.2584,89.1571,89.1571,11859.0
2016-05-31 12:40:00,96.78,96.82,96.78,96.8,15900.0,89.1111,89.1479,89.1111,89.1295,15900.0
2016-05-31 12:45:00,96.79,96.83,96.77,96.83,10200.0,89.1203,89.1571,89.1019,89.1571,10200.0
2016-05-31 12:50:00,96.82,96.94,96.82,96.94,3600.0,89.1479,89.2584,89.1479,89.2584,3600.0
2016-05-31 12:55:00,96.95,96.97,96.82,96.88,9000.0,89.2676,89.286,89.1479,89.2032,9000.0
2016-05-31 13:00:00,96.86,96.87,96.8,96.83,5100.0,89.1847,89.1939,89.1295,89.1571,5100.0
2016-05-31 13:05:00,96.85,96.85,96.79,96.8,12300.0,89.1755,89.1755,89.1203,89.1295,12300.0
2016-05-31 13:10:00,96.8,96.91,96.8,96.91,4500.0,89.1295,89.2308,89.1295,89.2308,4500.0
2016-05-31 13:15:00,96.94,96.98,96.93,96.98,2697.0,89.2584,89.2952,89.2492,89.2952,2697.0
2016-05-31 13:20:00,96.98,97.12,96.98,97.12,6000.0,89.2952,89.4241,89.2952,89.4241,6000.0
2016-05-31 13:25:00,97.1,97.13,97.06,97.09,4200.0,89.4057,89.4333,89.3689,89.3965,4200.0
2016-05-31 13:30:00,97.09,97.09,97.01,97.03,5400.0,89.3965,89.3965,89.3229,89.3413,5400.0
2016-05-31 13:35:00,97.05,97.07,97.0,97.03,14343.0,89.3597,89.3781,89.3136,89.3413,14343.0
2016-05-31 13:40:00,97.02,97.06,96.92,96.93,12306.0,89.3321,89.3689,89.24,89.2492,12306.0
2016-05-31 13:45:00,96.88,96.96,96.84,96.84,14445.0,89.2032,89.2768,89.1663,89.1663,14445.0
2016-05-31 13:50:00,96.83,97.04,96.83,97.04,43926.0,89.1571,89.3505,89.1571,89.3505,43926.0
2016-05-31 13:55:00,97.01,97.08,96.95,97.08,10152.0,89.3229,89.3873,89.2676,89.3873,10152.0
2016-05-31 14:00:00,97.02,97.02,96.6,96.73,30645.0,89.3321,89.3321,88.9453,89.065,30645.0
2016-05-31 14:05:00,96.82,96.85,96.69,96.69,7800.0,89.1479,89.1755,89.0282,89.0282,7800.0
2016-05-31 14:10:00,96.71,96.72,96.63,96.63,14718.0,89.0466,89.0558,88.973,88.973,14718.0
2016-05-31 14:15:00,96.67,96.67,96.61,96.61,9300.0,89.0098,89.0098,88.9545,88.9545,9300.0
2016-05-31 14:20:00,96.64,96.82,96.63,96.77,7962.0,88.9822,89.1479,88.973,89.1019,7962.0
2016-05-31 14:25:00,96.74,96.77,96.71,96.77,4929.0,89.0742,89.1019,89.0466,89.1019,4929.0
2016-05-31 14:30:00,96.8,96.82,96.77,96.78,3000.0,89.1295,89.1479,89.1019,89.1111,3000.0
2016-05-31 14:35:00,96.85,96.85,96.73,96.78,7218.0,89.1755,89.1755,89.065,89.1111,7218.0
2016-05-31 14:40:00,96.72,96.74,96.71,96.74,3300.0,89.0558,89.0742,89.0466,89.0742,3300.0
2016-05-31 14:45:00,96.74,96.8,96.72,96.79,4200.0,89.0742,89.1295,89.0558,89.1203,4200.0
2016-05-31 14:50:00,96.78,96.78,96.67,96.77,6696.0,89.1111,89.1111,89.0098,89.1019,6696.0
2016-05-31 14:55:00,96.77,96.79,96.73,96.79,3000.0,89.1019,89.1203,89.065,89.1203,3000.0
2016-05-31 15:00:00,96.78,96.78,96.75,96.78,6600.0,89.1111,89.1111,89.0835,89.1111,6600.0
2016-05-31 15:05:00,96.73,96.77,96.73,96.77,3597.0,89.065,89.1019,89.065,89.1019,3597.0
2016-05-31 15:10:00,96.8,96.86,96.73,96.75,18453.0,89.1295,89.1847,89.065,89.0835,18453.0
2016-05-31 15:15:00,96.77,96.86,96.76,96.81,11007.0,89.1019,89.1847,89.0927,89.1387,11007.0
2016-05-31 15:20:00,96.84,96.88,96.82,96.82,22911.0,89.1663,89.2032,89.1479,89.1479,22911.0
2016-05-31 15:25:00,96.82,96.91,96.81,96.88,12702.0,89.1479,89.2308,89.1387,89.2032,12702.0
2016-05-31 15:30:00,96.9,96.98,96.85,96.97,23535.0,89.2216,89.2952,89.1755,89.286,23535.0
2016-05-31 15:35:00,96.95,97.03,96.95,97.01,6300.0,89.2676,89.3413,89.2676,89.3229,6300.0
2016-05-31 15:40:00,97.0,97.04,96.97,97.03,25662.0,89.3136,89.3505,89.286,89.3413,25662.0
2016-05-31 15:45:00,97.03,97.08,96.98,97.04,34167.0,89.3413,89.3873,89.2952,89.3505,34167.0
2016-05-31 15:50:00,97.07,97.13,97.03,97.08,37929.0,89.3781,89.4333,89.3413,89.3873,37929.0
2016-05-31 15:55:00,97.11,97.2,97.06,97.06,140850.0,89.4149,89.4978,89.3689,89.3689,140850.0
2016-06-01 09:30:00,96.88,96.88,96.46,96.67,11403.0,89.2032,89.2032,88.8164,89.0098,11403.0
2016-06-01 09:35:00,96.67,96.81,96.52,96.6,8100.0,89.0098,89.1387,88.8717,88.9453,8100.0
2016-06-01 09:40:00,96.54,96.73,96.51,96.59,4770.0,88.8901,89.065,88.8625,88.9361,4770.0
2016-06-01 09:45:00,96.76,97.1,96.76,96.98,10284.0,89.0927,89.4057,89.0927,89.2952,10284.0
2016-06-01 09:50:00,96.84,96.93,96.77,96.88,13452.0,89.1663,89.2492,89.1019,89.2032,13452.0
2016-06-01 09:55:00,96.83,97.01,96.76,96.93,22992.0,89.1571,89.3229,89.0927,89.2492,22992.0
2016-06-01 10:00:00,96.9,97.04,96.77,96.91,12240.0,89.2216,89.3505,89.1019,89.2308,12240.0
2016-06-01 10:05:00,96.83,97.13,96.83,96.98,22656.0,89.1571,89.4333,89.1571,89.2952,22656.0
2016-06-01 10:10:00,96.98,96.98,96.8,96.93,4482.0,89.2952,89.2952,89.1295,89.2492,4482.0
2016-06-01 10:15:00,96.79,96.8,96.78,96.78,900.0,89.1203,89.1295,89.1111,89.1111,900.0
2016-06-01 10:20:00,96.75,96.8,96.66,96.79,10869.0,89.0835,89.1295,89.0006,89.1203,10869.0
2016-06-01 10:25:00,96.78,96.78,96.65,96.67,36597.0,89.1111,89.1111,88.9914,89.0098,36597.0
2016-06-01 10:30:00,96.65,96.72,96.61,96.72,15000.0,88.9914,89.0558,88.9545,89.0558,15000.0
2016-06-01 10:35:00,96.72,96.86,96.67,96.73,6075.0,89.0558,89.1847,89.0098,89.065,6075.0
2016-06-01 10:40:00,96.75,96.75,96.6,96.67,7509.0,89.0835,89.0835,88.9453,89.0098,7509.0
2016-06-01 10:45:00,96.67,96.87,96.67,96.87,7239.0,89.0098,89.1939,89.0098,89.1939,7239.0
2016-06-01 10:50:00,96.93,97.2,96.83,97.11,4878.0,89.2492,89.4978,89.1571,89.4149,4878.0
2016-06-01 10:55:00,97.1,97.12,97.09,97.09,1800.0,89.4057,89.4241,89.3965,89.3965,1800.0
2016-06-01 11:00:00,97.04,97.21,97.04,97.21,4200.0,89.3505,89.507,89.3505,89.507,4200.0
2016-06-01 11:05:00,97.15,97.17,97.06,97.14,3900.0,89.4518,89.4702,89.3689,89.4426,3900.0
2016-06-01 11:10:00,97.15,97.17,97.08,97.08,4764.0,89.4518,89.4702,89.3873,89.3873,4764.0
2016-06-01 11:15:00,97.09,97.18,97.07,97.13,9384.0,89.3965,89.4794,89.3781,89.4333,9384.0
2016-06-01 11:20:00,97.18,97.21,97.14,97.16,4752.0,89.4794,89.507,89.4426,89.461,4752.0
2016-06-01 11:25:00,97.1,97.1,97.03,97.03,9000.0,89.4057,89.4057,89.3413,89.3413,9000.0
2016-06-01 11:30:00,96.9,96.9,96.89,96.89,900.0,89.2216,89.2216,89.2124,89.2124,900.0
2016-06-01 11:35:00,96.92,97.0,96.92,96.99,10878.0,89.24,89.3136,89.24,89.3044,10878.0
2016-06-01 11:40:00,96.88,96.97,96.88,96.97,600.0,89.2032,89.286,89.2032,89.286,600.0
2016-06-01 11:45:00,96.88,96.93,96.73,96.74,32415.0,89.2032,89.2492,89.065,89.0742,32415.0
2016-06-01 11:50:00,96.75,96.77,96.69,96.69,5400.0,89.0835,89.1019,89.0282,89.0282,5400.0
2016-06-01 11:55:00,96.68,96.76,96.64,96.76,8700.0,89.019,89.0927,88.9822,89.0927,8700.0
2016-06-01 12:00:00,96.76,96.91,96.76,96.81,3000.0,89.0927,89.2308,89.0927,89.1387,3000.0
2016-06-01 12:05:00,96.77,97.0,96.77,96.86,5760.0,89.1019,89.3136,89.1019,89.1847,5760.0
2016-06-01 12:10:00,96.81,96.88,96.76,96.87,6300.0,89.1387,89.2032,89.0927,89.1939,6300.0
2016-06-01 12:15:00,96.83,97.0,96.83,96.95,16008.0,89.1571,89.3136,89.1571,89.2676,16008.0
2016-06-01 12:20:00,96.92,97.0,96.91,96.91,1200.0,89.24,89.3136,89.2308,89.2308,1200.0
2016-06-01 12:25:00,96.97,97.08,96.97,97.0,14865.0,89.286,89.3873,89.286,89.3136,14865.0
2016-06-01 12:30:00,96.96,96.96,96.96,96.96,300.0,89.2768,89.2768,89.2768,89.2768,300.0
2016-06-01 12:35:00,96.91,96.97,96.86,96.86,6600.0,89.2308,89.286,89.1847,89.1847,6600.0
2016-06-01 12:40:00,96.85,96.87,96.84,96.85,2400.0,89.1755,89.1939,89.1663,89.1755,2400.0
2016-06-01 12:45:00,96.92,96.94,96.9,96.9,3600.0,89.24,89.2584,89.2216,89.2216,3600.0
2016-06-01 12:50:00,96.9,96.95,96.86,96.87,2616.0,89.2216,89.2676,89.1847,89.1939,2616.0
2016-06-01 12:55:00,96.95,97.07,96.94,97.0,3000.0,89.2676,89.3781,89.2584,89.3136,3000.0
2016-06-01 13:00:00,97.06,97.1,97.06,97.1,2100.0,89.3689,89.4057,89.3689,89.4057,2100.0
2016-06-01 13:05:00,97.1,97.1,97.1,97.1,0.0,89.4057,89.4057,89.4057,89.4057,0.0
2016-06-01 13:10:00,97.12,97.14,97.04,97.04,2400.0,89.4241,89.4426,89.3505,89.3505,2400.0
2016-06-01 13:15:00,97.02,97.07,97.02,97.07,3000.0,89.3321,89.3781,89.3321,89.3781,3000.0
2016-06-01 13:20:00,97.08,97.12,97.07,97.1,9006.0,89.3873,89.4241,89.3781,89.4057,9006.0
2016-06-01 13:25:00,97.05,97.05,97.04,97.04,600.0,89.3597,89.3597,89.3505,89.3505,600.0
2016-06-01 13:30:00,97.0,97.03,96.92,96.92,9480.0,89.3136,89.3413,89.24,89.24,9480.0
2016-06-01 13:35:00,96.91,97.04,96.87,96.87,9498.0,89.2308,89.3505,89.1939,89.1939,9498.0
2016-06-01 13:40:00,96.9,96.9,96.81,96.84,5400.0,89.2216,89.2216,89.1387,89.1663,5400.0
2016-06-01 13:45:00,96.81,96.88,96.76,96.78,4950.0,89.1387,89.2032,89.0927,89.1111,4950.0
2016-06-01 13:50:00,96.78,96.78,96.73,96.73,1800.0,89.1111,89.1111,89.065,89.065,1800.0
2016-06-01 13:55:00,96.76,96.79,96.76,96.79,900.0,89.0927,89.1203,89.0927,89.1203,900.0
2016-06-01 14:00:00,96.78,96.84,96.71,96.84,9306.0,89.1111,89.1663,89.0466,89.1663,9306.0
2016-06-01 14:05:00,96.86,96.97,96.86,96.97,1803.0,89.1847,89.286,89.1847,89.286,1803.0
2016-06-01 14:10:00,97.0,97.12,97.0,97.03,3990.0,89.3136,89.4241,89.3136,89.3413,3990.0
2016-06-01 14:15:00,97.07,97.15,97.03,97.15,3717.0,89.3781,89.4518,89.3413,89.4518,3717.0
2016-06-01 14:20:00,97.1,97.12,97.07,97.12,2100.0,89.4057,89.4241,89.3781,89.4241,2100.0
2016-06-01 14:25:00,97.03,97.03,97.03,97.03,1200.0,89.3413,89.3413,89.3413,89.3413,1200.0
2016-06-01 14:30:00,97.03,97.04,96.96,97.02,8400.0,89.3413,89.3505,89.2768,89.3321,8400.0
2016-06-01 14:35:00,97.02,97.02,96.91,96.91,4404.0,89.3321,89.3321,89.2308,89.2308,4404.0
2016-06-01 14:40:00,96.99,97.06,96.95,97.06,6825.0,89.3044,89.3689,89.2676,89.3689,6825.0
2016-06-01 14:45:00,97.07,97.07,97.07,97.07,900.0,89.3781,89.3781,89.3781,89.3781,900.0
2016-06-01 14:50:00,97.03,97.13,97.0,97.09,6900.0,89.3413,89.4333,89.3136,89.3965,6900.0
2016-06-01 14:55:00,97.07,97.15,97.07,97.14,2400.0,89.3781,89.4518,89.3781,89.4426,2400.0
2016-06-01 15:00:00,97.12,97.12,97.06,97.1,7881.0,89.4241,89.4241,89.3689,89.4057,7881.0
2016-06-01 15:05:00,97.06,97.08,96.89,96.89,17760.0,89.3689,89.3873,89.2124,89.2124,17760.0
2016-06-01 15:10:00,97.0,97.0,96.93,96.99,9921.0,89.3136,89.3136,89.2492,89.3044,9921.0
2016-06-01 15:15:00,97.04,97.12,96.97,97.11,10782.0,89.3505,89.4241,89.286,89.4149,10782.0
2016-06-01 15:20:00,97.11,97.18,97.11,97.16,9612.0,89.4149,89.4794,89.4149,89.461,9612.0
2016-06-01 15:25:00,97.11,97.16,97.05,97.16,12372.0,89.4149,89.461,89.3597,89.461,12372.0
2016-06-01 15:30:00,97.17,97.17,97.04,97.04,10221.0,89.4702,89.4702,89.3505,89.3505,10221.0
2016-06-01 15:35:00,97.04,97.11,97.03,97.1,9714.0,89.3505,89.4149,89.3413,89.4057,9714.0
2016-06-01 15:40:00,97.1,97.18,97.03,97.03,11994.0,89.4057,89.4794,89.3413,89.3413,11994.0
2016-06-01 15:45:00,97.11,97.16,96.98,96.98,19860.0,89.4149,89.461,89.2952,89.2952,19860.0
2016-06-01 15:50:00,96.99,97.05,96.99,97.0,15900.0,89.3044,89.3597,89.3044,89.3136,15900.0
2016-06-01 15:55:00,97.02,97.08,96.98,97.06,33768.0,89.3321,89.3873,89.2952,89.3689,33768.0
2016-06-02 09:30:00,97.08,97.08,96.55,96.94,14679.0,89.3873,89.3873,88.8993,89.2584,14679.0
2016-06-02 09:35:00,96.69,96.91,96.55,96.81,8730.0,89.0282,89.2308,88.8993,89.1387,8730.0
2016-06-02 09:40:00,96.74,96.91,96.68,96.85,177804.0,89.0742,89.2308,89.019,89.1755,177804.0
2016-06-02 09:45:00,96.73,96.9,96.53,96.53,11700.0,89.065,89.2216,88.8809,88.8809,11700.0
2016-06-02 09:50:00,96.44,96.72,96.43,96.66,13542.0,88.798,89.0558,88.7888,89.0006,13542.0
2016-06-02 09:55:00,96.74,96.74,96.68,96.68,1200.0,89.0742,89.0742,89.019,89.019,1200.0
2016-06-02 10:00:00,96.68,96.73,96.61,96.73,23262.0,89.019,89.065,88.9545,89.065,23262.0
2016-06-02 10:05:00,96.77,96.9,96.76,96.85,9600.0,89.1019,89.2216,89.0927,89.1755,9600.0
2016-06-02 10:10:00,96.9,96.9,96.82,96.86,6300.0,89.2216,89.2216,89.1479,89.1847,6300.0
2016-06-02 10:15:00,96.82,96.83,96.66,96.69,9357.0,89.1479,89.1571,89.0006,89.0282,9357.0
2016-06-02 10:20:00,96.74,96.76,96.74,96.75,2346.0,89.0742,89.0927,89.0742,89.0835,2346.0
2016-06-02 10:25:00,96.66,96.78,96.66,96.77,8004.0,89.0006,89.1111,89.0006,89.1019,8004.0
2016-06-02 10:30:00,96.77,96.79,96.65,96.78,10032.0,89.1019,89.1203,88.9914,89.1111,10032.0
2016-06-02 10:35:00,96.78,96.78,96.78,96.78,0.0,89.1111,89.1111,89.1111,89.1111,0.0
2016-06-02 10:40:00,96.88,96.91,96.87,96.91,2100.0,89.2032,89.2308,89.1939,89.2308,2100.0
2016-06-02 10:45:00,96.91,96.91,96.82,96.83,12291.0,89.2308,89.2308,89.1479,89.1571,12291.0
2016-06-02 10:50:00,96.87,96.87,96.87,96.87,900.0,89.1939,89.1939,89.1939,89.1939,900.0
2016-06-02 10:55:00,96.81,96.81,96.72,96.81,6900.0,89.1387,89.1387,89.0558,89.1387,6900.0
2016-06-02 11:00:00,96.86,96.89,96.77,96.78,18366.0,89.1847,89.2124,89.1019,89.1111,18366.0
2016-06-02 11:05:00,96.88,96.9,96.82,96.82,44700.0,89.2032,89.2216,89.1479,89.1479,44700.0
2016-06-02 11:10:00,96.82,96.88,96.82,96.88,4566.0,89.1479,89.2032,89.1479,89.2032,4566.0
2016-06-02 11:15:00,96.8,96.8,96.74,96.74,2100.0,89.1295,89.1295,89.0742,89.0742,2100.0
2016-06-02 11:20:00,96.73,96.78,96.72,96.75,8640.0,89.065,89.1111,89.0558,89.0835,8640.0
2016-06-02 11:25:00,96.78,96.82,96.76,96.76,4200.0,89.1111,89.1479,89.0927,89.0927,4200.0
2016-06-02 11:30:00,96.76,96.85,96.75,96.77,7029.0,89.0927,89.1755,89.0835,89.1019,7029.0
2016-06-02 11:35:00,96.73,96.79,96.73,96.78,2400.0,89.065,89.1203,89.065,89.1111,2400.0
2016-06-02 11:40:00,96.82,96.9,96.82,96.89,3300.0,89.1479,89.2216,89.1479,89.2124,3300.0
2016-06-02 11:45:00,96.9,96.93,96.9,96.93,1554.0,89.2216,89.2492,89.2216,89.2492,1554.0
2016-06-02 11:50:00,96.91,96.91,96.87,96.9,1725.0,89.2308,89.2308,89.1939,89.2216,1725.0
2016-06-02 11:55:00,96.89,96.91,96.87,96.87,2850.0,89.2124,89.2308,89.1939,89.1939,2850.0
2016-06-02 12:00:00,96.87,96.87,96.67,96.67,20166.0,89.1939,89.1939,89.0098,89.0098,20166.0
2016-06-02 12:05:00,96.68,96.75,96.63,96.66,17067.0,89.019,89.0835,88.973,89.0006,17067.0
2016-06-02 12:10:00,96.68,96.68,96.62,96.63,1800.0,89.019,89.019,88.9638,88.973,1800.0
2016-06-02 12:15:00,96.62,96.68,96.61,96.68,23391.0,88.9638,89.019,88.9545,89.019,23391.0
2016-06-02 12:20:00,96.66,96.73,96.66,96.73,3024.0,89.0006,89.065,89.0006,89.065,3024.0
2016-06-02 12:25:00,96.68,96.69,96.65,96.65,8646.0,89.019,89.0282,88.9914,88.9914,8646.0
2016-06-02 12:30:00,96.65,96.66,96.62,96.62,4599.0,88.9914,89.0006,88.9638,88.9638,4599.0
2016-06-02 12:35:00,96.64,96.69,96.64,96.65,14178.0,88.9822,89.0282,88.9822,88.9914,14178.0
2016-06-02 12:40:00,96.69,96.7,96.66,96.66,1200.0,89.0282,89.0374,89.0006,89.0006,1200.0
2016-06-02 12:45:00,96.65,96.69,96.65,96.68,11301.0,88.9914,89.0282,88.9914,89.019,11301.0
2016-06-02 12:50:00,96.67,96.7,96.63,96.66,14100.0,89.0098,89.0374,88.973,89.0006,14100.0
2016-06-02 12:55:00,96.65,96.68,96.65,96.66,1800.0,88.9914,89.019,88.9914,89.0006,1800.0
2016-06-02 13:00:00,96.71,96.74,96.68,96.72,5100.0,89.0466,89.0742,89.019,89.0558,5100.0
2016-06-02 13:05:00,96.72,96.77,96.68,96.68,4800.0,89.0558,89.1019,89.019,89.019,4800.0
2016-06-02 13:10:00,96.68,96.7,96.65,96.7,3900.0,89.019,89.0374,88.9914,89.0374,3900.0
2016-06-02 13:15:00,96.68,96.74,96.68,96.72,14841.0,89.019,89.0742,89.019,89.0558,14841.0
2016-06-02 13:20:00,96.75,96.75,96.69,96.69,4500.0,89.0835,89.0835,89.0282,89.0282,4500.0
2016-06-02 13:25:00,96.7,96.73,96.68,96.71,3900.0,89.0374,89.065,89.019,89.0466,3900.0
2016-06-02 13:30:00,96.74,96.75,96.69,96.74,12630.0,89.0742,89.0835,89.0282,89.0742,12630.0
2016-06-02 13:35:00,96.73,96.82,96.73,96.76,20550.0,89.065,89.1479,89.065,89.0927,20550.0
2016-06-02 13:40:00,96.77,96.83,96.76,96.83,3300.0,89.1019,89.1571,89.0927,89.1571,3300.0
2016-06-02 13:45:00,96.79,96.8,96.74,96.77,6300.0,89.1203,89.1295,89.0742,89.1019,6300.0
2016-06-02 13:50:00,96.78,96.84,96.76,96.83,8409.0,89.1111,89.1663,89.0927,89.1571,8409.0
2016-06-02 13:55:00,96.85,96.86,96.85,96.86,900.0,89.1755,89.1847,89.1755,89.1847,900.0
2016-06-02 14:00:00,96.88,96.95,96.88,96.95,6300.0,89.2032,89.2676,89.2032,89.2676,6300.0
2016-06-02 14:05:00,96.97,96.99,96.95,96.95,6474.0,89.286,89.3044,89.2676,89.2676,6474.0
2016-06-02 14:10:00,96.94,96.94,96.85,96.87,8100.0,89.2584,89.2584,89.1755,89.1939,8100.0
2016-06-02 14:15:00,96.89,96.93,96.89,96.93,3600.0,89.2124,89.2492,89.2124,89.2492,3600.0
2016-06-02 14:20:00,96.94,96.96,96.9,96.9,7296.0,89.2584,89.2768,89.2216,89.2216,7296.0
2016-06-02 14:25:00,96.95,96.96,96.91,96.91,9165.0,89.2676,89.2768,89.2308,89.2308,9165.0
2016-06-02 14:30:00,96.92,96.94,96.88,96.88,27912.0,89.24,89.2584,89.2032,89.2032,27912.0
2016-06-02 14:35:00,96.91,96.93,96.86,96.86,2850.0,89.2308,89.2492,89.1847,89.1847,2850.0
2016-06-02 14:40:00,96.86,96.91,96.86,96.87,5100.0,89.1847,89.2308,89.1847,89.1939,5100.0
2016-06-02 14:45:00,96.88,96.95,96.86,96.92,29715.0,89.2032,89.2676,89.1847,89.24,29715.0
2016-06-02 14:50:00,96.93,96.98,96.93,96.98,6300.0,89.2492,89.2952,89.2492,89.2952,6300.0
2016-06-02 14:55:00,96.96,96.97,96.92,96.93,7500.0,89.2768,89.286,89.24,89.2492,7500.0
2016-06-02 15:00:00,96.93,97.02,96.93,97.02,8700.0,89.2492,89.3321,89.2492,89.3321,8700.0
2016-06-02 15:05:00,97.02,97.02,96.91,96.94,6114.0,89.3321,89.3321,89.2308,89.2584,6114.0
2016-06-02 15:10:00,96.9,96.95,96.9,96.91,3300.0,89.2216,89.2676,89.2216,89.2308,3300.0
2016-06-02 15:15:00,96.93,96.97,96.92,96.93,8916.0,89.2492,89.286,89.24,89.2492,8916.0
2016-06-02 15:20:00,96.93,96.99,96.92,96.99,7500.0,89.2492,89.3044,89.24,89.3044,7500.0
2016-06-02 15:25:00,96.98,97.08,96.97,97.08,14163.0,89.2952,89.3873,89.286,89.3873,14163.0
2016-06-02 15:30:00,97.08,97.08,97.03,97.04,16755.0,89.3873,89.3873,89.3413,89.3505,16755.0
2016-06-02 15:35:00,97.05,97.07,97.02,97.07,13701.0,89.3597,89.3781,89.3321,89.3781,13701.0
2016-06-02 15:40:00,97.1,97.1,96.98,96.98,20553.0,89.4057,89.4057,89.2952,89.2952,20553.0
2016-06-02 15:45:00,96.98,97.04,96.93,96.95,20160.0,89.2952,89.3505,89.2492,89.2676,20160.0
2016-06-02 15:50:00,97.0,97.18,96.99,97.17,93156.0,89.3136,89.4794,89.3044,89.4702,93156.0
2016-06-02 15:55:00,97.18,97.35,97.17,97.33,201345.0,89.4794,89.6359,89.4702,89.6175,201345.0
2016-06-03 09:30:00,96.99,97.16,96.93,96.93,21246.0,89.3044,89.461,89.2492,89.2492,21246.0
2016-06-03 09:35:00,96.84,96.84,96.44,96.44,13080.0,89.1663,89.1663,88.798,88.798,13080.0
2016-06-03 09:40:00,96.44,96.46,96.31,96.36,27480.0,88.798,88.8164,88.6783,88.7244,27480.0
2016-06-03 09:45:00,96.35,96.53,96.24,96.53,14808.0,88.7152,88.8809,88.6139,88.8809,14808.0
2016-06-03 09:50:00,96.45,96.53,96.44,96.48,7221.0,88.8072,88.8809,88.798,88.8348,7221.0
2016-06-03 09:55:00,96.52,96.63,96.51,96.57,24246.0,88.8717,88.973,88.8625,88.9177,24246.0
2016-06-03 10:00:00,96.49,96.56,96.21,96.26,49521.0,88.8441,88.9085,88.5862,88.6323,49521.0
2016-06-03 10:05:00,96.22,96.32,96.18,96.2,10275.0,88.5955,88.6875,88.5586,88.577,10275.0
2016-06-03 10:10:00,96.14,96.21,96.07,96.2,7200.0,88.5218,88.5862,88.4573,88.577,7200.0
2016-06-03 10:15:00,96.21,96.48,96.21,96.42,16815.0,88.5862,88.8348,88.5862,88.7796,16815.0
2016-06-03 10:20:00,96.44,96.62,96.37,96.62,28482.0,88.798,88.9638,88.7336,88.9638,28482.0
2016-06-03 10:25:00,96.64,96.67,96.58,96.6,11100.0,88.9822,89.0098,88.9269,88.9453,11100.0
2016-06-03 10:30:00,96.5,96.86,96.5,96.86,15603.0,88.8533,89.1847,88.8533,89.1847,15603.0
2016-06-03 10:35:00,96.85,96.87,96.73,96.87,12237.0,89.1755,89.1939,89.065,89.1939,12237.0
2016-06-03 10:40:00,96.8,96.87,96.71,96.83,9231.0,89.1295,89.1939,89.0466,89.1571,9231.0
2016-06-03 10:45:00,96.84,96.95,96.78,96.91,7761.0,89.1663,89.2676,89.1111,89.2308,7761.0
2016-06-03 10:50:00,96.9,97.03,96.9,96.97,4200.0,89.2216,89.3413,89.2216,89.286,4200.0
2016-06-03 10:55:00,96.97,97.15,96.97,97.09,9828.0,89.286,89.4518,89.286,89.3965,9828.0
2016-06-03 11:00:00,97.06,97.08,96.96,96.99,23697.0,89.3689,89.3873,89.2768,89.3044,23697.0
2016-06-03 11:05:00,97.0,97.05,96.97,97.0,15414.0,89.3136,89.3597,89.286,89.3136,15414.0
2016-06-03 11:10:00,97.0,97.05,96.97,97.03,16800.0,89.3136,89.3597,89.286,89.3413,16800.0
2016-06-03 11:15:00,97.03,97.13,97.03,97.08,15684.0,89.3413,89.4333,89.3413,89.3873,15684.0
2016-06-03 11:20:00,97.12,97.12,97.06,97.06,6183.0,89.4241,89.4241,89.3689,89.3689,6183.0
2016-06-03 11:25:00,97.1,97.13,97.03,97.03,40155.0,89.4057,89.4333,89.3413,89.3413,40155.0
2016-06-03 11:30:00,97.02,97.14,97.0,97.12,30807.0,89.3321,89.4426,89.3136,89.4241,30807.0
2016-06-03 11:35:00,97.11,97.24,97.11,97.22,28884.0,89.4149,89.5346,89.4149,89.5162,28884.0
2016-06-03 11:40:00,97.29,97.33,97.27,97.27,1518.0,89.5807,89.6175,89.5622,89.5622,1518.0
2016-06-03 11:45:00,97.3,97.34,97.3,97.34,600.0,89.5899,89.6267,89.5899,89.6267,600.0
2016-06-03 11:50:00,97.37,97.37,97.26,97.26,4620.0,89.6543,89.6543,89.553,89.553,4620.0
2016-06-03 11:55:00,97.23,97.26,97.15,97.2,22377.0,89.5254,89.553,89.4518,89.4978,22377.0
2016-06-03 12:00:00,97.16,97.19,97.16,97.19,1800.0,89.461,89.4886,89.461,89.4886,1800.0
2016-06-03 12:05:00,97.13,97.13,97.0,97.02,6600.0,89.4333,89.4333,89.3136,89.3321,6600.0
2016-06-03 12:10:00,96.99,97.02,96.94,97.02,19479.0,89.3044,89.3321,89.2584,89.3321,19479.0
2016-06-03 12:15:00,97.01,97.05,96.98,96.99,9570.0,89.3229,89.3597,89.2952,89.3044,9570.0
2016-06-03 12:20:00,97.01,97.04,96.99,96.99,4200.0,89.3229,89.3505,89.3044,89.3044,4200.0
2016-06-03 12:25:00,97.01,97.03,96.99,96.99,5400.0,89.3229,89.3413,89.3044,89.3044,5400.0
2016-06-03 12:30:00,97.0,97.07,97.0,97.02,6924.0,89.3136,89.3781,89.3136,89.3321,6924.0
2016-06-03 12:35:00,97.0,97.0,96.96,96.97,9000.0,89.3136,89.3136,89.2768,89.286,9000.0
2016-06-03 12:40:00,97.0,97.05,97.0,97.01,2700.0,89.3136,89.3597,89.3136,89.3229,2700.0
2016-06-03 12:45:00,96.99,97.08,96.95,97.05,16200.0,89.3044,89.3873,89.2676,89.3597,16200.0
2016-06-03 12:50:00,97.01,97.04,96.95,96.95,6087.0,89.3229,89.3505,89.2676,89.2676,6087.0
2016-06-03 12:55:00,96.95,96.99,96.91,96.91,7395.0,89.2676,89.3044,89.2308,89.2308,7395.0
2016-06-03 13:00:00,96.88,96.88,96.85,96.87,4500.0,89.2032,89.2032,89.1755,89.1939,4500.0
2016-06-03 13:05:00,96.83,96.85,96.71,96.77,4500.0,89.1571,89.1755,89.0466,89.1019,4500.0
2016-06-03 13:10:00,96.78,96.84,96.78,96.84,6324.0,89.1111,89.1663,89.1111,89.1663,6324.0
2016-06-03 13:15:00,96.86,96.86,96.82,96.82,900.0,89.1847,89.1847,89.1479,89.1479,900.0
2016-06-03 13:20:00,96.83,96.86,96.83,96.84,3000.0,89.1571,89.1847,89.1571,89.1663,3000.0
2016-06-03 13:25:00,96.85,96.87,96.7,96.7,8850.0,89.1755,89.1939,89.0374,89.0374,8850.0
2016-06-03 13:30:00,96.7,96.74,96.66,96.68,4872.0,89.0374,89.0742,89.0006,89.019,4872.0
2016-06-03 13:35:00,96.66,96.74,96.66,96.69,8967.0,89.0006,89.0742,89.0006,89.0282,8967.0
2016-06-03 13:40:00,96.71,96.73,96.68,96.72,2100.0,89.0466,89.065,89.019,89.0558,2100.0
2016-06-03 13:45:00,96.78,96.83,96.72,96.72,3573.0,89.1111,89.1571,89.0558,89.0558,3573.0
2016-06-03 13:50:00,96.79,96.8,96.73,96.73,10200.0,89.1203,89.1295,89.065,89.065,10200.0
2016-06-03 13:55:00,96.75,96.87,96.75,96.87,4782.0,89.0835,89.1939,89.0835,89.1939,4782.0
2016-06-03 14:00:00,96.83,96.97,96.83,96.97,3870.0,89.1571,89.286,89.1571,89.286,3870.0
2016-06-03 14:05:00,96.92,96.94,96.9,96.94,11286.0,89.24,89.2584,89.2216,89.2584,11286.0
2016-06-03 14:10:00,96.95,97.04,96.95,97.04,7479.0,89.2676,89.3505,89.2676,89.3505,7479.0
2016-06-03 14:15:00,97.04,97.04,96.96,96.98,3885.0,89.3505,89.3505,89.2768,89.2952,3885.0
2016-06-03 14:20:00,97.0,97.0,96.95,96.95,3012.0,89.3136,89.3136,89.2676,89.2676,3012.0
2016-06-03 14:25:00,96.93,96.96,96.92,96.95,4200.0,89.2492,89.2768,89.24,89.2676,4200.0
2016-06-03 14:30:00,96.93,97.02,96.93,97.02,2100.0,89.2492,89.3321,89.2492,89.3321,2100.0
2016-06-03 14:35:00,97.04,97.16,97.04,97.13,1500.0,89.3505,89.461,89.3505,89.4333,1500.0
2016-06-03 14:40:00,97.13,97.18,97.09,97.09,7161.0,89.4333,89.4794,89.3965,89.3965,7161.0
2016-06-03 14:45:00,97.08,97.19,97.08,97.19,2757.0,89.3873,89.4886,89.3873,89.4886,2757.0
2016-06-03 14:50:00,97.19,97.22,97.19,97.22,3936.0,89.4886,89.5162,89.4886,89.5162,3936.0
2016-06-03 14:55:00,97.21,97.21,97.16,97.19,4800.0,89.507,89.507,89.461,89.4886,4800.0
2016-06-03 15:00:00,97.14,97.14,97.04,97.04,3045.0,89.4426,89.4426,89.3505,89.3505,3045.0
2016-06-03 15:05:00,97.03,97.03,97.0,97.02,3900.0,89.3413,89.3413,89.3136,89.3321,3900.0
2016-06-03 15:10:00,97.02,97.04,96.99,97.04,3393.0,89.3321,89.3505,89.3044,89.3505,3393.0
2016-06-03 15:15:00,97.0,97.04,96.99,97.04,3900.0,89.3136,89.3505,89.3044,89.3505,3900.0
2016-06-03 15:20:00,97.0,97.12,96.99,97.12,23205.0,89.3136,89.4241,89.3044,89.4241,23205.0
2016-06-03 15:25:00,97.09,97.12,97.0,97.0,17091.0,89.3965,89.4241,89.3136,89.3136,17091.0
2016-06-03 15:30:00,96.98,97.05,96.98,97.05,26985.0,89.2952,89.3597,89.2952,89.3597,26985.0
2016-06-03 15:35:00,97.03,97.07,97.01,97.07,11805.0,89.3413,89.3781,89.3229,89.3781,11805.0
2016-06-03 15:40:00,97.06,97.06,96.99,97.02,14697.0,89.3689,89.3689,89.3044,89.3321,14697.0
2016-06-03 15:45:00,97.05,97.08,97.0,97.04,19134.0,89.3597,89.3873,89.3136,89.3505,19134.0
2016-06-03 15:50:00,97.05,97.11,97.03,97.11,18645.0,89.3597,89.4149,89.3413,89.4149,18645.0
2016-06-03 15:55:00,97.11,97.11,97.0,97.01,53199.0,89.4149,89.4149,89.3136,89.3229,53199.0
2016-06-06 09:30:00,97.18,97.57,97.0,97.02,9528.0,89.4794,89.8385,89.3136,89.3321,9528.0
2016-06-06 09:35:00,97.2,97.2,97.03,97.16,7578.0,89.4978,89.4978,89.3413,89.461,7578.0
2016-06-06 09:40:00,97.15,97.39,97.15,97.39,9150.0,89.4518,89.6727,89.4518,89.6727,9150.0
2016-06-06 09:45:00,97.35,97.45,97.3,97.33,24000.0,89.6359,89.728,89.5899,89.6175,24000.0
2016-06-06 09:50:00,97.41,97.52,97.32,97.32,19257.0,89.6912,89.7924,89.6083,89.6083,19257.0
2016-06-06 09:55:00,97.45,97.45,97.12,97.25,23220.0,89.728,89.728,89.4241,89.5438,23220.0
2016-06-06 10:00:00,97.25,97.43,97.25,97.33,12039.0,89.5438,89.7096,89.5438,89.6175,12039.0
2016-06-06 10:05:00,97.38,97.53,97.34,97.46,59823.0,89.6635,89.8016,89.6267,89.7372,59823.0
2016-06-06 10:10:00,97.49,97.53,97.44,97.44,6000.0,89.7648,89.8016,89.7188,89.7188,6000.0
2016-06-06 10:15:00,97.51,97.52,97.47,97.51,7908.0,89.7832,89.7924,89.7464,89.7832,7908.0
2016-06-06 10:20:00,97.49,97.51,97.4,97.42,22998.0,89.7648,89.7832,89.6819,89.7004,22998.0
2016-06-06 10:25:00,97.4,97.51,97.36,97.51,52869.0,89.6819,89.7832,89.6451,89.7832,52869.0
2016-06-06 10:30:00,97.49,97.56,97.45,97.46,8730.0,89.7648,89.8293,89.728,89.7372,8730.0
2016-06-06 10:35:00,97.46,97.6,97.46,97.47,18615.0,89.7372,89.8661,89.7372,89.7464,18615.0
2016-06-06 10:40:00,97.44,97.45,97.41,97.44,11250.0,89.7188,89.728,89.6912,89.7188,11250.0
2016-06-06 10:45:00,97.44,97.53,97.43,97.49,10200.0,89.7188,89.8016,89.7096,89.7648,10200.0
2016-06-06 10:50:00,97.48,97.51,97.42,97.51,14445.0,89.7556,89.7832,89.7004,89.7832,14445.0
2016-06-06 10:55:00,97.53,97.57,97.48,97.57,7050.0,89.8016,89.8385,89.7556,89.8385,7050.0
2016-06-06 11:00:00,97.52,97.56,97.47,97.5,14865.0,89.7924,89.8293,89.7464,89.774,14865.0
2016-06-06 11:05:00,97.5,97.53,97.46,97.53,4800.0,89.774,89.8016,89.7372,89.8016,4800.0
2016-06-06 11:10:00,97.51,97.51,97.46,97.46,2400.0,89.7832,89.7832,89.7372,89.7372,2400.0
2016-06-06 11:15:00,97.44,97.48,97.43,97.48,1500.0,89.7188,89.7556,89.7096,89.7556,1500.0
2016-06-06 11:20:00,97.43,97.49,97.43,97.49,16500.0,89.7096,89.7648,89.7096,89.7648,16500.0
2016-06-06 11:25:00,97.51,97.55,97.49,97.49,3105.0,89.7832,89.8201,89.7648,89.7648,3105.0
2016-06-06 11:30:00,97.48,97.53,97.42,97.49,11190.0,89.7556,89.8016,89.7004,89.7648,11190.0
2016-06-06 11:35:00,97.51,97.59,97.51,97.59,5631.0,89.7832,89.8569,89.7832,89.8569,5631.0
2016-06-06 11:40:00,97.59,97.65,97.57,97.57,13410.0,89.8569,89.9121,89.8385,89.8385,13410.0
2016-06-06 11:45:00,97.57,97.6,97.47,97.47,2100.0,89.8385,89.8661,89.7464,89.7464,2100.0
2016-06-06 11:50:00,97.49,97.51,97.42,97.42,1800.0,89.7648,89.7832,89.7004,89.7004,1800.0
2016-06-06 11:55:00,97.44,97.47,97.35,97.35,3900.0,89.7188,89.7464,89.6359,89.6359,3900.0
2016-06-06 12:00:00,97.31,97.31,97.26,97.26,2553.0,89.5991,89.5991,89.553,89.553,2553.0
2016-06-06 12:05:00,97.27,97.33,97.21,97.21,8487.0,89.5622,89.6175,89.507,89.507,8487.0
2016-06-06 12:10:00,97.21,97.24,97.15,97.17,3000.0,89.507,89.5346,89.4518,89.4702,3000.0
2016-06-06 12:15:00,97.05,97.13,97.05,97.06,3000.0,89.3597,89.4333,89.3597,89.3689,3000.0
2016-06-06 12:20:00,97.11,97.38,97.08,97.37,25929.0,89.4149,89.6635,89.3873,89.6543,25929.0
2016-06-06 12:25:00,97.3,97.3,97.22,97.24,2199.0,89.5899,89.5899,89.5162,89.5346,2199.0
2016-06-06 12:30:00,97.19,97.36,97.19,97.29,12909.0,89.4886,89.6451,89.4886,89.5807,12909.0
2016-06-06 12:35:00,97.34,97.36,97.26,97.32,6900.0,89.6267,89.6451,89.553,89.6083,6900.0
2016-06-06 12:40:00,97.26,97.5,97.26,97.43,17919.0,89.553,89.774,89.553,89.7096,17919.0
2016-06-06 12:45:00,97.42,97.58,97.41,97.48,51036.0,89.7004,89.8477,89.6912,89.7556,51036.0
2016-06-06 12:50:00,97.42,97.62,97.33,97.62,107622.0,89.7004,89.8845,89.6175,89.8845,107622.0
2016-06-06 12:55:00,97.6,97.73,97.45,97.66,41487.0,89.8661,89.9858,89.728,89.9213,41487.0
2016-06-06 13:00:00,97.69,97.96,97.68,97.87,82110.0,89.949,90.1976,89.9398,90.1147,82110.0
2016-06-06 13:05:00,97.87,98.03,97.87,98.0,87888.0,90.1147,90.262,90.1147,90.2344,87888.0
2016-06-06 13:10:00,98.04,98.33,98.01,98.07,75057.0,90.2712,90.5383,90.2436,90.2989,75057.0
2016-06-06 13:15:00,98.08,98.28,98.08,98.11,25800.0,90.3081,90.4922,90.3081,90.3357,25800.0
2016-06-06 13:20:00,98.16,98.26,98.06,98.23,34902.0,90.3817,90.4738,90.2896,90.4462,34902.0
2016-06-06 13:25:00,98.17,98.43,98.13,98.35,115566.0,90.3909,90.6303,90.3541,90.5567,115566.0
2016-06-06 13:30:00,98.33,98.43,97.94,97.94,76680.0,90.5383,90.6303,90.1792,90.1792,76680.0
2016-06-06 13:35:00,97.97,97.97,97.89,97.89,6600.0,90.2068,90.2068,90.1331,90.1331,6600.0
2016-06-06 13:40:00,97.85,97.85,97.8,97.85,9045.0,90.0963,90.0963,90.0503,90.0963,9045.0
2016-06-06 13:45:00,97.85,97.91,97.85,97.9,14661.0,90.0963,90.1515,90.0963,90.1423,14661.0
2016-06-06 13:50:00,97.9,98.02,97.9,98.0,6903.0,90.1423,90.2528,90.1423,90.2344,6903.0
2016-06-06 13:55:00,98.0,98.04,97.92,97.93,3300.0,90.2344,90.2712,90.1607,90.17,3300.0
2016-06-06 14:00:00,97.94,97.97,97.87,97.97,3024.0,90.1792,90.2068,90.1147,90.2068,3024.0
2016-06-06 14:05:00,97.9,97.9,97.86,97.86,1500.0,90.1423,90.1423,90.1055,90.1055,1500.0
2016-06-06 14:10:00,97.86,97.92,97.8,97.83,3600.0,90.1055,90.1607,90.0503,90.0779,3600.0
2016-06-06 14:15:00,97.82,97.95,97.81,97.91,10887.0,90.0687,90.1884,90.0595,90.1515,10887.0
2016-06-06 14:20:00,97.91,98.04,97.91,98.0,10539.0,90.1515,90.2712,90.1515,90.2344,10539.0
2016-06-06 14:25:00,98.0,98.04,97.97,98.0,11319.0,90.2344,90.2712,90.2068,90.2344,11319.0
2016-06-06 14:30:00,98.0,98.07,98.0,98.07,6600.0,90.2344,90.2989,90.2344,90.2989,6600.0
2016-06-06 14:35:00,98.07,98.08,98.02,98.02,2700.0,90.2989,90.3081,90.2528,90.2528,2700.0
2016-06-06 14:40:00,98.05,98.05,97.98,97.98,1800.0,90.2804,90.2804,90.216,90.216,1800.0
2016-06-06 14:45:00,97.96,98.0,97.96,98.0,1800.0,90.1976,90.2344,90.1976,90.2344,1800.0
2016-06-06 14:50:00,97.99,98.04,97.98,97.99,3975.0,90.2252,90.2712,90.216,90.2252,3975.0
2016-06-06 14:55:00,97.99,98.0,97.96,97.99,4800.0,90.2252,90.2344,90.1976,90.2252,4800.0
2016-06-06 15:00:00,97.96,98.06,97.96,98.04,17682.0,90.1976,90.2896,90.1976,90.2712,17682.0
2016-06-06 15:05:00,98.01,98.05,97.98,97.98,9459.0,90.2436,90.2804,90.216,90.216,9459.0
2016-06-06 15:10:00,98.04,98.09,97.98,98.01,29625.0,90.2712,90.3173,90.216,90.2436,29625.0
2016-06-06 15:15:00,97.99,98.02,97.86,97.9,12129.0,90.2252,90.2528,90.1055,90.1423,12129.0
2016-06-06 15:20:00,97.87,97.9,97.84,97.86,8727.0,90.1147,90.1423,90.0871,90.1055,8727.0
2016-06-06 15:25:00,97.86,97.86,97.75,97.76,14295.0,90.1055,90.1055,90.0042,90.0134,14295.0
2016-06-06 15:30:00,97.74,97.92,97.74,97.89,24096.0,89.995,90.1607,89.995,90.1331,24096.0
2016-06-06 15:35:00,97.9,97.9,97.85,97.9,16227.0,90.1423,90.1423,90.0963,90.1423,16227.0
2016-06-06 15:40:00,97.89,97.91,97.81,97.87,22740.0,90.1331,90.1515,90.0595,90.1147,22740.0
2016-06-06 15:45:00,97.86,97.9,97.86,97.86,14004.0,90.1055,90.1423,90.1055,90.1055,14004.0
2016-06-06 15:50:00,97.86,97.86,97.77,97.79,21576.0,90.1055,90.1055,90.0226,90.041,21576.0
2016-06-06 15:55:00,97.78,97.9,97.78,97.84,63564.0,90.0318,90.1423,90.0318,90.0871,63564.0
2016-06-07 09:30:00,97.89,98.32,97.86,98.32,24396.0,90.1331,90.529,90.1055,90.529,24396.0
2016-06-07 09:35:00,98.1,98.17,98.1,98.17,2130.0,90.3265,90.3909,90.3265,90.3909,2130.0
2016-06-07 09:40:00,98.22,98.22,97.93,97.93,2100.0,90.437,90.437,90.17,90.17,2100.0
2016-06-07 09:45:00,97.86,98.05,97.86,97.89,5430.0,90.1055,90.2804,90.1055,90.1331,5430.0
2016-06-07 09:50:00,98.07,98.17,97.98,98.17,2253.0,90.2989,90.3909,90.216,90.3909,2253.0
2016-06-07 09:55:00,98.08,98.14,97.97,98.14,939.0,90.3081,90.3633,90.2068,90.3633,939.0
2016-06-07 10:00:00,97.95,98.0,97.88,97.88,4200.0,90.1884,90.2344,90.1239,90.1239,4200.0
2016-06-07 10:05:00,97.88,98.02,97.88,98.02,1560.0,90.1239,90.2528,90.1239,90.2528,1560.0
2016-06-07 10:10:00,97.98,98.1,97.92,98.03,14943.0,90.216,90.3265,90.1607,90.262,14943.0
2016-06-07 10:15:00,97.98,98.21,97.94,98.0,26904.0,90.216,90.4278,90.1792,90.2344,26904.0
2016-06-07 10:20:00,98.02,98.03,97.86,97.86,14898.0,90.2528,90.262,90.1055,90.1055,14898.0
2016-06-07 10:25:00,97.85,97.86,97.71,97.71,4071.0,90.0963,90.1055,89.9674,89.9674,4071.0
2016-06-07 10:30:00,97.78,97.86,97.73,97.82,8640.0,90.0318,90.1055,89.9858,90.0687,8640.0
2016-06-07 10:35:00,97.84,97.99,97.82,97.99,42771.0,90.0871,90.2252,90.0687,90.2252,42771.0
2016-06-07 10:40:00,97.9,97.95,97.77,97.77,12300.0,90.1423,90.1884,90.0226,90.0226,12300.0
2016-06-07 10:45:00,97.79,97.9,97.75,97.82,7500.0,90.041,90.1423,90.0042,90.0687,7500.0
2016-06-07 10:50:00,97.83,97.84,97.75,97.75,5400.0,90.0779,90.0871,90.0042,90.0042,5400.0
2016-06-07 10:55:00,97.83,97.86,97.71,97.79,4500.0,90.0779,90.1055,89.9674,90.041,4500.0
2016-06-07 11:00:00,97.79,97.79,97.78,97.78,900.0,90.041,90.041,90.0318,90.0318,900.0
2016-06-07 11:05:00,97.73,97.85,97.71,97.84,24264.0,89.9858,90.0963,89.9674,90.0871,24264.0
2016-06-07 11:10:00,97.83,97.83,97.78,97.78,1230.0,90.0779,90.0779,90.0318,90.0318,1230.0
2016-06-07 11:15:00,97.82,97.87,97.78,97.78,1560.0,90.0687,90.1147,90.0318,90.0318,1560.0
2016-06-07 11:20:00,97.86,97.9,97.86,97.9,2400.0,90.1055,90.1423,90.1055,90.1423,2400.0
2016-06-07 11:25:00,97.93,97.95,97.84,97.95,5103.0,90.17,90.1884,90.0871,90.1884,5103.0
2016-06-07 11:30:00,97.95,98.02,97.93,97.96,21096.0,90.1884,90.2528,90.17,90.1976,21096.0
2016-06-07 11:35:00,97.94,97.97,97.79,97.83,6105.0,90.1792,90.2068,90.041,90.0779,6105.0
2016-06-07 11:40:00,97.83,97.93,97.83,97.93,3600.0,90.0779,90.17,90.0779,90.17,3600.0
2016-06-07 11:45:00,98.01,98.01,97.89,97.89,4110.0,90.2436,90.2436,90.1331,90.1331,4110.0
2016-06-07 11:50:00,97.92,98.09,97.92,98.09,5400.0,90.1607,90.3173,90.1607,90.3173,5400.0
2016-06-07 11:55:00,98.09,98.11,98.0,98.08,26361.0,90.3173,90.3357,90.2344,90.3081,26361.0
2016-06-07 12:00:00,98.11,98.18,98.1,98.1,3330.0,90.3357,90.4001,90.3265,90.3265,3330.0
2016-06-07 12:05:00,98.06,98.12,98.0,98.07,10713.0,90.2896,90.3449,90.2344,90.2989,10713.0
2016-06-07 12:10:00,98.05,98.11,98.05,98.07,4602.0,90.2804,90.3357,90.2804,90.2989,4602.0
2016-06-07 12:15:00,98.07,98.16,98.02,98.02,7020.0,90.2989,90.3817,90.2528,90.2528,7020.0
2016-06-07 12:20:00,98.05,98.15,98.05,98.09,1800.0,90.2804,90.3725,90.2804,90.3173,1800.0
2016-06-07 12:25:00,98.09,98.09,98.09,98.09,0.0,90.3173,90.3173,90.3173,90.3173,0.0
2016-06-07 12:30:00,98.13,98.13,98.08,98.08,600.0,90.3541,90.3541,90.3081,90.3081,600.0
2016-06-07 12:35:00,98.08,98.13,98.0,98.06,8700.0,90.3081,90.3541,90.2344,90.2896,8700.0
2016-06-07 12:40:00,98.04,98.07,98.0,98.0,14700.0,90.2712,90.2989,90.2344,90.2344,14700.0
2016-06-07 12:45:00,98.0,98.08,97.94,98.0,9600.0,90.2344,90.3081,90.1792,90.2344,9600.0
2016-06-07 12:50:00,97.96,98.0,97.91,97.95,25800.0,90.1976,90.2344,90.1515,90.1884,25800.0
2016-06-07 12:55:00,97.92,98.0,97.91,97.96,15624.0,90.1607,90.2344,90.1515,90.1976,15624.0
2016-06-07 13:00:00,97.97,97.97,97.97,97.97,300.0,90.2068,90.2068,90.2068,90.2068,300.0
2016-06-07 13:05:00,98.01,98.01,97.94,97.94,18381.0,90.2436,90.2436,90.1792,90.1792,18381.0
2016-06-07 13:10:00,97.94,97.96,97.92,97.92,5307.0,90.1792,90.1976,90.1607,90.1607,5307.0
2016-06-07 13:15:00,97.91,97.95,97.89,97.89,1935.0,90.1515,90.1884,90.1331,90.1331,1935.0
2016-06-07 13:20:00,97.89,97.89,97.89,97.89,600.0,90.1331,90.1331,90.1331,90.1331,600.0
2016-06-07 13:25:00,97.89,97.92,97.87,97.87,3954.0,90.1331,90.1607,90.1147,90.1147,3954.0
2016-06-07 13:30:00,97.92,97.93,97.87,97.89,3000.0,90.1607,90.17,90.1147,90.1331,3000.0
2016-06-07 13:35:00,97.92,97.94,97.9,97.91,6414.0,90.1607,90.1792,90.1423,90.1515,6414.0
2016-06-07 13:40:00,97.92,98.01,97.92,97.92,41997.0,90.1607,90.2436,90.1607,90.1607,41997.0
2016-06-07 13:45:00,97.92,97.99,97.92,97.93,4200.0,90.1607,90.2252,90.1607,90.17,4200.0
2016-06-07 13:50:00,97.94,97.94,97.78,97.79,8700.0,90.1792,90.1792,90.0318,90.041,8700.0
2016-06-07 13:55:00,97.76,97.84,97.76,97.82,6312.0,90.0134,90.0871,90.0134,90.0687,6312.0
2016-06-07 14:00:00,97.82,97.97,97.82,97.95,10143.0,90.0687,90.2068,90.0687,90.1884,10143.0
2016-06-07 14:05:00,97.93,97.97,97.89,97.92,9906.0,90.17,90.2068,90.1331,90.1607,9906.0
2016-06-07 14:10:00,97.89,97.98,97.89,97.91,14457.0,90.1331,90.216,90.1331,90.1515,14457.0
2016-06-07 14:15:00,97.93,97.94,97.89,97.89,8412.0,90.17,90.1792,90.1331,90.1331,8412.0
2016-06-07 14:20:00,97.88,97.98,97.84,97.98,11409.0,90.1239,90.216,90.0871,90.216,11409.0
2016-06-07 14:25:00,97.97,97.99,97.95,97.96,9240.0,90.2068,90.2252,90.1884,90.1976,9240.0
2016-06-07 14:30:00,97.98,97.99,97.88,97.98,14679.0,90.216,90.2252,90.1239,90.216,14679.0
2016-06-07 14:35:00,97.99,98.02,97.95,98.01,8601.0,90.2252,90.2528,90.1884,90.2436,8601.0
2016-06-07 14:40:00,97.95,98.01,97.92,97.92,16632.0,90.1884,90.2436,90.1607,90.1607,16632.0
2016-06-07 14:45:00,97.95,98.01,97.92,97.96,19848.0,90.1884,90.2436,90.1607,90.1976,19848.0
2016-06-07 14:50:00,97.93,97.97,97.93,97.95,7215.0,90.17,90.2068,90.17,90.1884,7215.0
2016-06-07 14:55:00,97.96,97.99,97.9,97.97,9603.0,90.1976,90.2252,90.1423,90.2068,9603.0
2016-06-07 15:00:00,97.96,98.0,97.94,98.0,11703.0,90.1976,90.2344,90.1792,90.2344,11703.0
2016-06-07 15:05:00,98.0,98.0,97.93,97.94,23091.0,90.2344,90.2344,90.17,90.1792,23091.0
2016-06-07 15:10:00,97.94,97.97,97.91,97.97,36216.0,90.1792,90.2068,90.1515,90.2068,36216.0
2016-06-07 15:15:00,97.95,97.98,97.94,97.98,22887.0,90.1884,90.216,90.1792,90.216,22887.0
2016-06-07 15:20:00,97.99,98.01,97.94,97.97,76734.0,90.2252,90.2436,90.1792,90.2068,76734.0
2016-06-07 15:25:00,98.0,98.0,97.97,98.0,87741.0,90.2344,90.2344,90.2068,90.2344,87741.0
2016-06-07 15:30:00,98.0,98.0,97.97,97.99,34497.0,90.2344,90.2344,90.2068,90.2252,34497.0
2016-06-07 15:35:00,97.99,98.0,97.9,97.95,27258.0,90.2252,90.2344,90.1423,90.1884,27258.0
2016-06-07 15:40:00,97.95,97.98,97.87,97.98,27453.0,90.1884,90.216,90.1147,90.216,27453.0
2016-06-07 15:45:00,97.96,97.96,97.86,97.88,37794.0,90.1976,90.1976,90.1055,90.1239,37794.0
2016-06-07 15:50:00,97.89,97.94,97.88,97.88,64338.0,90.1331,90.1792,90.1239,90.1239,64338.0
2016-06-07 15:55:00,97.89,97.96,97.85,97.95,152148.0,90.1331,90.1976,90.0963,90.1884,152148.0
2016-06-08 09:30:00,98.0,98.0,97.71,97.98,18060.0,90.2344,90.2344,89.9674,90.216,18060.0
2016-06-08 09:35:00,97.88,98.0,97.88,97.94,6051.0,90.1239,90.2344,90.1239,90.1792,6051.0
2016-06-08 09:40:00,97.97,98.2,97.94,98.17,27162.0,90.2068,90.4186,90.1792,90.3909,27162.0
2016-06-08 09:45:00,98.17,98.22,98.06,98.1,6900.0,90.3909,90.437,90.2896,90.3265,6900.0
2016-06-08 09:50:00,98.03,98.12,97.9,97.9,5736.0,90.262,90.3449,90.1423,90.1423,5736.0
2016-06-08 09:55:00,97.83,97.93,97.75,97.93,10542.0,90.0779,90.17,90.0042,90.17,10542.0
2016-06-08 10:00:00,97.83,97.91,97.76,97.86,11250.0,90.0779,90.1515,90.0134,90.1055,11250.0
2016-06-08 10:05:00,97.78,97.99,97.78,97.98,36123.0,90.0318,90.2252,90.0318,90.216,36123.0
2016-06-08 10:10:00,97.97,98.0,97.82,97.83,25500.0,90.2068,90.2344,90.0687,90.0779,25500.0
2016-06-08 10:15:00,97.81,97.9,97.7,97.86,16464.0,90.0595,90.1423,89.9582,90.1055,16464.0
2016-06-08 10:20:00,97.9,98.03,97.82,98.03,6000.0,90.1423,90.262,90.0687,90.262,6000.0
2016-06-08 10:25:00,98.01,98.25,97.99,98.19,18360.0,90.2436,90.4646,90.2252,90.4093,18360.0
2016-06-08 10:30:00,98.11,98.18,98.1,98.18,1800.0,90.3357,90.4001,90.3265,90.4001,1800.0
2016-06-08 10:35:00,98.22,98.27,98.07,98.08,78534.0,90.437,90.483,90.2989,90.3081,78534.0
2016-06-08 10:40:00,98.12,98.28,98.05,98.12,55299.0,90.3449,90.4922,90.2804,90.3449,55299.0
2016-06-08 10:45:00,98.27,98.27,98.12,98.16,3600.0,90.483,90.483,90.3449,90.3817,3600.0
2016-06-08 10:50:00,98.12,98.16,98.04,98.06,26736.0,90.3449,90.3817,90.2712,90.2896,26736.0
2016-06-08 10:55:00,98.07,98.14,98.01,98.07,24600.0,90.2989,90.3633,90.2436,90.2989,24600.0
2016-06-08 11:00:00,98.06,98.09,97.92,97.99,12168.0,90.2896,90.3173,90.1607,90.2252,12168.0
2016-06-08 11:05:00,97.92,98.02,97.92,98.02,5712.0,90.1607,90.2528,90.1607,90.2528,5712.0
2016-06-08 11:10:00,97.97,98.01,97.88,98.01,12447.0,90.2068,90.2436,90.1239,90.2436,12447.0
2016-06-08 11:15:00,98.04,98.08,97.93,97.93,36900.0,90.2712,90.3081,90.17,90.17,36900.0
2016-06-08 11:20:00,97.93,97.98,97.91,97.92,4716.0,90.17,90.216,90.1515,90.1607,4716.0
2016-06-08 11:25:00,97.91,98.04,97.91,97.96,12876.0,90.1515,90.2712,90.1515,90.1976,12876.0
2016-06-08 11:30:00,97.96,98.11,97.96,98.02,9000.0,90.1976,90.3357,90.1976,90.2528,9000.0
2016-06-08 11:35:00,98.02,98.1,97.99,97.99,11313.0,90.2528,90.3265,90.2252,90.2252,11313.0
2016-06-08 11:40:00,97.99,98.02,97.95,97.96,6300.0,90.2252,90.2528,90.1884,90.1976,6300.0
2016-06-08 11:45:00,97.95,98.05,97.94,98.05,9504.0,90.1884,90.2804,90.1792,90.2804,9504.0
2016-06-08 11:50:00,98.0,98.09,97.91,97.91,15339.0,90.2344,90.3173,90.1515,90.1515,15339.0
2016-06-08 11:55:00,97.92,97.96,97.84,97.85,14988.0,90.1607,90.1976,90.0871,90.0963,14988.0
2016-06-08 12:00:00,97.85,97.95,97.85,97.91,10203.0,90.0963,90.1884,90.0963,90.1515,10203.0
2016-06-08 12:05:00,97.91,97.98,97.91,97.98,3300.0,90.1515,90.216,90.1515,90.216,3300.0
2016-06-08 12:10:00,97.93,98.04,97.93,97.95,13278.0,90.17,90.2712,90.17,90.1884,13278.0
2016-06-08 12:15:00,97.95,97.96,97.91,97.91,4500.0,90.1884,90.1976,90.1515,90.1515,4500.0
2016-06-08 12:20:00,97.87,98.0,97.87,97.92,5856.0,90.1147,90.2344,90.1147,90.1607,5856.0
2016-06-08 12:25:00,97.92,98.04,97.92,97.98,8955.0,90.1607,90.2712,90.1607,90.216,8955.0
2016-06-08 12:30:00,97.99,98.05,97.92,98.05,9465.0,90.2252,90.2804,90.1607,90.2804,9465.0
2016-06-08 12:35:00,98.06,98.06,98.0,98.02,4920.0,90.2896,90.2896,90.2344,90.2528,4920.0
2016-06-08 12:40:00,98.01,98.02,97.92,97.92,10857.0,90.2436,90.2528,90.1607,90.1607,10857.0
2016-06-08 12:45:00,97.92,97.97,97.91,97.91,3489.0,90.1607,90.2068,90.1515,90.1515,3489.0
2016-06-08 12:50:00,97.92,98.0,97.92,98.0,7815.0,90.1607,90.2344,90.1607,90.2344,7815.0
2016-06-08 12:55:00,98.02,98.06,97.97,98.05,21378.0,90.2528,90.2896,90.2068,90.2804,21378.0
2016-06-08 13:00:00,98.02,98.08,98.01,98.01,16200.0,90.2528,90.3081,90.2436,90.2436,16200.0
2016-06-08 13:05:00,98.01,98.03,97.97,97.98,14406.0,90.2436,90.262,90.2068,90.216,14406.0
2016-06-08 13:10:00,97.97,98.01,97.91,97.91,5361.0,90.2068,90.2436,90.1515,90.1515,5361.0
2016-06-08 13:15:00,97.92,98.06,97.92,98.0,18642.0,90.1607,90.2896,90.1607,90.2344,18642.0
2016-06-08 13:20:00,97.99,98.0,97.91,97.94,6393.0,90.2252,90.2344,90.1515,90.1792,6393.0
2016-06-08 13:25:00,97.97,98.0,97.92,97.93,10407.0,90.2068,90.2344,90.1607,90.17,10407.0
2016-06-08 13:30:00,97.92,97.98,97.91,97.96,7263.0,90.1607,90.216,90.1515,90.1976,7263.0
2016-06-08 13:35:00,97.98,98.01,97.96,97.97,9780.0,90.216,90.2436,90.1976,90.2068,9780.0
2016-06-08 13:40:00,98.0,98.05,97.98,97.99,20292.0,90.2344,90.2804,90.216,90.2252,20292.0
2016-06-08 13:45:00,97.98,98.03,97.97,97.99,11484.0,90.216,90.262,90.2068,90.2252,11484.0
2016-06-08 13:50:00,97.99,98.16,97.99,98.16,24255.0,90.2252,90.3817,90.2252,90.3817,24255.0
2016-06-08 13:55:00,98.16,98.19,98.04,98.12,64128.0,90.3817,90.4093,90.2712,90.3449,64128.0
2016-06-08 14:00:00,98.12,98.17,97.99,98.06,32406.0,90.3449,90.3909,90.2252,90.2896,32406.0
2016-06-08 14:05:00,98.07,98.13,98.03,98.03,7848.0,90.2989,90.3541,90.262,90.262,7848.0
2016-06-08 14:10:00,98.06,98.11,98.03,98.1,7506.0,90.2896,90.3357,90.262,90.3265,7506.0
2016-06-08 14:15:00,98.16,98.18,98.14,98.14,5700.0,90.3817,90.4001,90.3633,90.3633,5700.0
2016-06-08 14:20:00,98.17,98.22,98.14,98.2,10251.0,90.3909,90.437,90.3633,90.4186,10251.0
2016-06-08 14:25:00,98.26,98.33,98.23,98.33,6375.0,90.4738,90.5383,90.4462,90.5383,6375.0
2016-06-08 14:30:00,98.33,98.34,98.25,98.33,18222.0,90.5383,90.5475,90.4646,90.5383,18222.0
2016-06-08 14:35:00,98.34,98.47,98.34,98.47,8085.0,90.5475,90.6672,90.5475,90.6672,8085.0
2016-06-08 14:40:00,98.46,98.46,98.41,98.42,7830.0,90.658,90.658,90.6119,90.6211,7830.0
2016-06-08 14:45:00,98.44,98.5,98.36,98.36,14100.0,90.6395,90.6948,90.5659,90.5659,14100.0
2016-06-08 14:50:00,98.39,98.46,98.36,98.46,50001.0,90.5935,90.658,90.5659,90.658,50001.0
2016-06-08 14:55:00,98.48,98.66,98.48,98.64,19791.0,90.6764,90.8421,90.6764,90.8237,19791.0
2016-06-08 15:00:00,98.64,98.64,98.52,98.57,12180.0,90.8237,90.8237,90.7132,90.7592,12180.0
2016-06-08 15:05:00,98.55,98.55,98.51,98.51,7770.0,90.7408,90.7408,90.704,90.704,7770.0
2016-06-08 15:10:00,98.51,98.6,98.49,98.59,13422.0,90.704,90.7869,90.6856,90.7777,13422.0
2016-06-08 15:15:00,98.58,98.59,98.47,98.48,25071.0,90.7684,90.7777,90.6672,90.6764,25071.0
2016-06-08 15:20:00,98.48,98.5,98.41,98.41,10200.0,90.6764,90.6948,90.6119,90.6119,10200.0
2016-06-08 15:25:00,98.45,98.47,98.42,98.44,8619.0,90.6487,90.6672,90.6211,90.6395,8619.0
2016-06-08 15:30:00,98.45,98.45,98.34,98.34,4200.0,90.6487,90.6487,90.5475,90.5475,4200.0
2016-06-08 15:35:00,98.35,98.4,98.32,98.4,13980.0,90.5567,90.6027,90.529,90.6027,13980.0
2016-06-08 15:40:00,98.38,98.47,98.36,98.46,10842.0,90.5843,90.6672,90.5659,90.658,10842.0
2016-06-08 15:45:00,98.48,98.49,98.36,98.37,22077.0,90.6764,90.6856,90.5659,90.5751,22077.0
2016-06-08 15:50:00,98.41,98.47,98.37,98.41,17334.0,90.6119,90.6672,90.5751,90.6119,17334.0
2016-06-08 15:55:00,98.38,98.42,98.32,98.41,54396.0,90.5843,90.6211,90.529,90.6119,54396.0
2016-06-09 09:30:00,97.75,97.8,97.55,97.56,13932.0,90.0042,90.0503,89.8201,89.8293,13932.0
2016-06-09 09:35:00,97.63,98.12,97.51,98.08,10500.0,89.8937,90.3449,89.7832,90.3081,10500.0
2016-06-09 09:40:00,98.04,98.22,97.72,97.76,8397.0,90.2712,90.437,89.9766,90.0134,8397.0
2016-06-09 09:45:00,97.86,98.01,97.6,98.01,12651.0,90.1055,90.2436,89.8661,90.2436,12651.0
2016-06-09 09:50:00,97.88,97.97,97.79,97.8,4524.0,90.1239,90.2068,90.041,90.0503,4524.0
2016-06-09 09:55:00,97.87,98.03,97.8,98.03,6600.0,90.1147,90.262,90.0503,90.262,6600.0
2016-06-09 10:00:00,97.99,98.08,97.86,97.93,16893.0,90.2252,90.3081,90.1055,90.17,16893.0
2016-06-09 10:05:00,97.88,97.91,97.78,97.86,9309.0,90.1239,90.1515,90.0318,90.1055,9309.0
2016-06-09 10:10:00,97.9,98.14,97.9,98.14,40410.0,90.1423,90.3633,90.1423,90.3633,40410.0
2016-06-09 10:15:00,98.11,98.17,98.11,98.17,900.0,90.3357,90.3909,90.3357,90.3909,900.0
2016-06-09 10:20:00,98.05,98.06,97.88,97.88,8625.0,90.2804,90.2896,90.1239,90.1239,8625.0
2016-06-09 10:25:00,97.88,97.89,97.72,97.78,11682.0,90.1239,90.1331,89.9766,90.0318,11682.0
2016-06-09 10:30:00,97.8,97.83,97.59,97.59,12105.0,90.0503,90.0779,89.8569,89.8569,12105.0
2016-06-09 10:35:00,97.6,97.67,97.53,97.53,6900.0,89.8661,89.9306,89.8016,89.8016,6900.0
2016-06-09 10:40:00,97.52,97.7,97.43,97.64,21750.0,89.7924,89.9582,89.7096,89.9029,21750.0
2016-06-09 10:45:00,97.6,97.64,97.45,97.45,19260.0,89.8661,89.9029,89.728,89.728,19260.0
2016-06-09 10:50:00,97.45,97.55,97.4,97.41,14511.0,89.728,89.8201,89.6819,89.6912,14511.0
2016-06-09 10:55:00,97.43,97.49,97.34,97.38,12657.0,89.7096,89.7648,89.6267,89.6635,12657.0
2016-06-09 11:00:00,97.41,97.62,97.37,97.58,16365.0,89.6912,89.8845,89.6543,89.8477,16365.0
2016-06-09 11:05:00,97.67,97.67,97.45,97.57,9606.0,89.9306,89.9306,89.728,89.8385,9606.0
2016-06-09 11:10:00,97.51,97.59,97.4,97.51,12963.0,89.7832,89.8569,89.6819,89.7832,12963.0
2016-06-09 11:15:00,97.49,97.5,97.28,97.3,10800.0,89.7648,89.774,89.5715,89.5899,10800.0
2016-06-09 11:20:00,97.35,97.42,97.18,97.18,14778.0,89.6359,89.7004,89.4794,89.4794,14778.0
2016-06-09 11:25:00,97.19,97.28,97.18,97.18,6624.0,89.4886,89.5715,89.4794,89.4794,6624.0
2016-06-09 11:30:00,97.19,97.2,97.06,97.13,30024.0,89.4886,89.4978,89.3689,89.4333,30024.0
2016-06-09 11:35:00,97.14,97.34,97.14,97.27,26631.0,89.4426,89.6267,89.4426,89.5622,26631.0
2016-06-09 11:40:00,97.21,97.21,97.15,97.15,4227.0,89.507,89.507,89.4518,89.4518,4227.0
2016-06-09 11:45:00,97.22,97.23,97.04,97.14,15396.0,89.5162,89.5254,89.3505,89.4426,15396.0
2016-06-09 11:50:00,97.06,97.09,96.93,97.06,8484.0,89.3689,89.3965,89.2492,89.3689,8484.0
2016-06-09 11:55:00,97.04,97.22,97.04,97.22,5550.0,89.3505,89.5162,89.3505,89.5162,5550.0
2016-06-09 12:00:00,97.24,97.42,97.22,97.35,8700.0,89.5346,89.7004,89.5162,89.6359,8700.0
2016-06-09 12:05:00,97.39,97.42,97.22,97.26,23964.0,89.6727,89.7004,89.5162,89.553,23964.0
2016-06-09 12:10:00,97.22,97.25,97.12,97.15,6900.0,89.5162,89.5438,89.4241,89.4518,6900.0
2016-06-09 12:15:00,97.11,97.25,97.11,97.25,13227.0,89.4149,89.5438,89.4149,89.5438,13227.0
2016-06-09 12:20:00,97.23,97.28,97.14,97.24,13320.0,89.5254,89.5715,89.4426,89.5346,13320.0
2016-06-09 12:25:00,97.16,97.26,97.16,97.24,4107.0,89.461,89.553,89.461,89.5346,4107.0
2016-06-09 12:30:00,97.26,97.37,97.24,97.3,11775.0,89.553,89.6543,89.5346,89.5899,11775.0
2016-06-09 12:35:00,97.31,97.31,97.25,97.31,2100.0,89.5991,89.5991,89.5438,89.5991,2100.0
2016-06-09 12:40:00,97.3,97.38,97.25,97.32,30972.0,89.5899,89.6635,89.5438,89.6083,30972.0
2016-06-09 12:45:00,97.34,97.45,97.28,97.44,34116.0,89.6267,89.728,89.5715,89.7188,34116.0
2016-06-09 12:50:00,97.39,97.4,97.39,97.39,900.0,89.6727,89.6819,89.6727,89.6727,900.0
2016-06-09 12:55:00,97.39,97.47,97.39,97.41,10353.0,89.6727,89.7464,89.6727,89.6912,10353.0
2016-06-09 13:00:00,97.4,97.46,97.37,97.37,5088.0,89.6819,89.7372,89.6543,89.6543,5088.0
2016-06-09 13:05:00,97.37,97.37,97.29,97.29,3111.0,89.6543,89.6543,89.5807,89.5807,3111.0
2016-06-09 13:10:00,97.29,97.38,97.27,97.33,16659.0,89.5807,89.6635,89.5622,89.6175,16659.0
2016-06-09 13:15:00,97.37,97.55,97.37,97.52,6003.0,89.6543,89.8201,89.6543,89.7924,6003.0
2016-06-09 13:20:00,97.5,97.51,97.5,97.51,1500.0,89.774,89.7832,89.774,89.7832,1500.0
2016-06-09 13:25:00,97.49,97.51,97.42,97.46,12852.0,89.7648,89.7832,89.7004,89.7372,12852.0
2016-06-09 13:30:00,97.49,97.63,97.49,97.63,3552.0,89.7648,89.8937,89.7648,89.8937,3552.0
2016-06-09 13:35:00,97.66,97.67,97.52,97.52,6492.0,89.9213,89.9306,89.7924,89.7924,6492.0
2016-06-09 13:40:00,97.51,97.53,97.48,97.49,4500.0,89.7832,89.8016,89.7556,89.7648,4500.0
2016-06-09 13:45:00,97.51,97.56,97.51,97.51,7560.0,89.7832,89.8293,89.7832,89.7832,7560.0
2016-06-09 13:50:00,97.48,97.48,97.34,97.34,3600.0,89.7556,89.7556,89.6267,89.6267,3600.0
2016-06-09 13:55:00,97.42,97.51,97.34,97.49,9129.0,89.7004,89.7832,89.6267,89.7648,9129.0
2016-06-09 14:00:00,97.49,97.49,97.43,97.46,7737.0,89.7648,89.7648,89.7096,89.7372,7737.0
2016-06-09 14:05:00,97.5,97.54,97.47,97.48,5961.0,89.774,89.8109,89.7464,89.7556,5961.0
2016-06-09 14:10:00,97.48,97.67,97.43,97.65,19800.0,89.7556,89.9306,89.7096,89.9121,19800.0
2016-06-09 14:15:00,97.65,97.71,97.61,97.71,12843.0,89.9121,89.9674,89.8753,89.9674,12843.0
2016-06-09 14:20:00,97.66,97.69,97.62,97.69,9393.0,89.9213,89.949,89.8845,89.949,9393.0
2016-06-09 14:25:00,97.73,97.75,97.62,97.66,12900.0,89.9858,90.0042,89.8845,89.9213,12900.0
2016-06-09 14:30:00,97.66,97.68,97.64,97.67,12555.0,89.9213,89.9398,89.9029,89.9306,12555.0
2016-06-09 14:35:00,97.67,97.71,97.65,97.67,22011.0,89.9306,89.9674,89.9121,89.9306,22011.0
2016-06-09 14:40:00,97.66,97.72,97.63,97.72,11166.0,89.9213,89.9766,89.8937,89.9766,11166.0
2016-06-09 14:45:00,97.72,97.72,97.66,97.66,5238.0,89.9766,89.9766,89.9213,89.9213,5238.0
2016-06-09 14:50:00,97.65,97.65,97.62,97.65,9534.0,89.9121,89.9121,89.8845,89.9121,9534.0
2016-06-09 14:55:00,97.65,97.77,97.65,97.77,7503.0,89.9121,90.0226,89.9121,90.0226,7503.0
2016-06-09 15:00:00,97.78,97.85,97.78,97.82,6870.0,90.0318,90.0963,90.0318,90.0687,6870.0
2016-06-09 15:05:00,97.82,97.86,97.81,97.85,7500.0,90.0687,90.1055,90.0595,90.0963,7500.0
2016-06-09 15:10:00,97.83,97.83,97.65,97.67,6000.0,90.0779,90.0779,89.9121,89.9306,6000.0
2016-06-09 15:15:00,97.64,97.74,97.64,97.69,12903.0,89.9029,89.995,89.9029,89.949,12903.0
2016-06-09 15:20:00,97.67,97.72,97.62,97.72,8952.0,89.9306,89.9766,89.8845,89.9766,8952.0
2016-06-09 15:25:00,97.72,97.72,97.67,97.72,8418.0,89.9766,89.9766,89.9306,89.9766,8418.0
2016-06-09 15:30:00,97.72,97.78,97.72,97.78,10548.0,89.9766,90.0318,89.9766,90.0318,10548.0
2016-06-09 15:35:00,97.77,97.78,97.76,97.77,8364.0,90.0226,90.0318,90.0134,90.0226,8364.0
2016-06-09 15:40:00,97.78,97.81,97.7,97.77,30753.0,90.0318,90.0595,89.9582,90.0226,30753.0
2016-06-09 15:45:00,97.73,97.82,97.73,97.74,21441.0,89.9858,90.0687,89.9858,89.995,21441.0
2016-06-09 15:50:00,97.75,97.79,97.7,97.7,9384.0,90.0042,90.041,89.9582,89.9582,9384.0
2016-06-09 15:55:00,97.7,97.75,97.66,97.71,55338.0,89.9582,90.0042,89.9213,89.9674,55338.0
2016-06-10 09:30:00,97.23,97.67,97.02,97.07,14352.0,89.5254,89.9306,89.3321,89.3781,14352.0
2016-06-10 09:35:00,97.06,97.3,96.76,96.97,29058.0,89.3689,89.5899,89.0927,89.286,29058.0
2016-06-10 09:40:00,97.08,97.31,96.85,97.12,39525.0,89.3873,89.5991,89.1755,89.4241,39525.0
2016-06-10 09:45:00,97.12,97.45,97.06,97.37,22200.0,89.4241,89.728,89.3689,89.6543,22200.0
2016-06-10 09:50:00,97.31,97.5,97.31,97.49,17190.0,89.5991,89.774,89.5991,89.7648,17190.0
2016-06-10 09:55:00,97.5,97.83,97.5,97.54,32133.0,89.774,90.0779,89.774,89.8109,32133.0
2016-06-10 10:00:00,97.61,97.61,97.41,97.44,18600.0,89.8753,89.8753,89.6912,89.7188,18600.0
2016-06-10 10:05:00,97.48,97.58,97.46,97.51,9600.0,89.7556,89.8477,89.7372,89.7832,9600.0
2016-06-10 10:10:00,97.5,97.56,97.41,97.47,14292.0,89.774,89.8293,89.6912,89.7464,14292.0
2016-06-10 10:15:00,97.52,97.57,97.4,97.5,41388.0,89.7924,89.8385,89.6819,89.774,41388.0
2016-06-10 10:20:00,97.47,97.7,97.45,97.68,26181.0,89.7464,89.9582,89.728,89.9398,26181.0
2016-06-10 10:25:00,97.75,97.9,97.71,97.81,12660.0,90.0042,90.1423,89.9674,90.0595,12660.0
2016-06-10 10:30:00,97.85,97.88,97.69,97.88,15000.0,90.0963,90.1239,89.949,90.1239,15000.0
2016-06-10 10:35:00,97.86,97.86,97.6,97.66,14907.0,90.1055,90.1055,89.8661,89.9213,14907.0
2016-06-10 10:40:00,97.68,97.68,97.56,97.56,7500.0,89.9398,89.9398,89.8293,89.8293,7500.0
2016-06-10 10:45:00,97.53,97.6,97.42,97.49,12852.0,89.8016,89.8661,89.7004,89.7648,12852.0
2016-06-10 10:50:00,97.44,97.49,97.4,97.41,33612.0,89.7188,89.7648,89.6819,89.6912,33612.0
2016-06-10 10:55:00,97.39,97.46,97.35,97.44,16302.0,89.6727,89.7372,89.6359,89.7188,16302.0
2016-06-10 11:00:00,97.46,97.62,97.46,97.59,20406.0,89.7372,89.8845,89.7372,89.8569,20406.0
2016-06-10 11:05:00,97.59,97.82,97.54,97.81,7389.0,89.8569,90.0687,89.8109,90.0595,7389.0
2016-06-10 11:10:00,97.78,97.78,97.55,97.67,16314.0,90.0318,90.0318,89.8201,89.9306,16314.0
2016-06-10 11:15:00,97.68,97.71,97.6,97.63,5064.0,89.9398,89.9674,89.8661,89.8937,5064.0
2016-06-10 11:20:00,97.57,97.63,97.51,97.51,16128.0,89.8385,89.8937,89.7832,89.7832,16128.0
2016-06-10 11:25:00,97.55,97.61,97.42,97.61,16752.0,89.8201,89.8753,89.7004,89.8753,16752.0
2016-06-10 11:30:00,97.57,97.64,97.54,97.58,4836.0,89.8385,89.9029,89.8109,89.8477,4836.0
2016-06-10 11:35:00,97.58,97.61,97.47,97.47,4527.0,89.8477,89.8753,89.7464,89.7464,4527.0
2016-06-10 11:40:00,97.44,97.55,97.39,97.41,17571.0,89.7188,89.8201,89.6727,89.6912,17571.0
2016-06-10 11:45:00,97.49,97.49,97.36,97.49,18600.0,89.7648,89.7648,89.6451,89.7648,18600.0
2016-06-10 11:50:00,97.41,97.49,97.37,97.39,5400.0,89.6912,89.7648,89.6543,89.6727,5400.0
2016-06-10 11:55:00,97.39,97.65,97.39,97.6,13926.0,89.6727,89.9121,89.6727,89.8661,13926.0
2016-06-10 12:00:00,97.63,97.66,97.58,97.62,5010.0,89.8937,89.9213,89.8477,89.8845,5010.0
2016-06-10 12:05:00,97.59,97.59,97.44,97.5,5298.0,89.8569,89.8569,89.7188,89.774,5298.0
2016-06-10 12:10:00,97.49,97.62,97.43,97.61,15750.0,89.7648,89.8845,89.7096,89.8753,15750.0
2016-06-10 12:15:00,97.61,97.61,97.47,97.5,5700.0,89.8753,89.8753,89.7464,89.774,5700.0
2016-06-10 12:20:00,97.5,97.53,97.44,97.49,26217.0,89.774,89.8016,89.7188,89.7648,26217.0
2016-06-10 12:25:00,97.46,97.55,97.42,97.53,15897.0,89.7372,89.8201,89.7004,89.8016,15897.0
2016-06-10 12:30:00,97.5,97.53,97.47,97.51,15609.0,89.774,89.8016,89.7464,89.7832,15609.0
2016-06-10 12:35:00,97.53,97.55,97.49,97.49,5100.0,89.8016,89.8201,89.7648,89.7648,5100.0
2016-06-10 12:40:00,97.47,97.53,97.43,97.52,4800.0,89.7464,89.8016,89.7096,89.7924,4800.0
2016-06-10 12:45:00,97.52,97.56,97.42,97.49,18600.0,89.7924,89.8293,89.7004,89.7648,18600.0
2016-06-10 12:50:00,97.51,97.63,97.5,97.63,4800.0,89.7832,89.8937,89.774,89.8937,4800.0
2016-06-10 12:55:00,97.67,97.71,97.64,97.7,4500.0,89.9306,89.9674,89.9029,89.9582,4500.0
2016-06-10 13:00:00,97.68,97.72,97.65,97.65,9000.0,89.9398,89.9766,89.9121,89.9121,9000.0
2016-06-10 13:05:00,97.67,97.67,97.5,97.5,5400.0,89.9306,89.9306,89.774,89.774,5400.0
2016-06-10 13:10:00,97.52,97.7,97.52,97.65,11418.0,89.7924,89.9582,89.7924,89.9121,11418.0
2016-06-10 13:15:00,97.62,97.8,97.62,97.8,9900.0,89.8845,90.0503,89.8845,90.0503,9900.0
2016-06-10 13:20:00,97.8,97.99,97.7,97.99,6765.0,90.0503,90.2252,89.9582,90.2252,6765.0
2016-06-10 13:25:00,97.97,98.03,97.8,97.8,7800.0,90.2068,90.262,90.0503,90.0503,7800.0
2016-06-10 13:30:00,97.79,97.82,97.68,97.73,4926.0,90.041,90.0687,89.9398,89.9858,4926.0
2016-06-10 13:35:00,97.67,97.76,97.67,97.69,13200.0,89.9306,90.0134,89.9306,89.949,13200.0
2016-06-10 13:40:00,97.68,97.78,97.63,97.73,17754.0,89.9398,90.0318,89.8937,89.9858,17754.0
2016-06-10 13:45:00,97.76,97.76,97.56,97.65,13347.0,90.0134,90.0134,89.8293,89.9121,13347.0
2016-06-10 13:50:00,97.64,97.72,97.57,97.61,13380.0,89.9029,89.9766,89.8385,89.8753,13380.0
2016-06-10 13:55:00,97.64,97.67,97.51,97.51,4230.0,89.9029,89.9306,89.7832,89.7832,4230.0
2016-06-10 14:00:00,97.61,97.61,97.42,97.43,7542.0,89.8753,89.8753,89.7004,89.7096,7542.0
2016-06-10 14:05:00,97.38,97.46,97.29,97.34,33747.0,89.6635,89.7372,89.5807,89.6267,33747.0
2016-06-10 14:10:00,97.32,97.35,97.22,97.31,14091.0,89.6083,89.6359,89.5162,89.5991,14091.0
2016-06-10 14:15:00,97.3,97.31,97.11,97.11,16740.0,89.5899,89.5991,89.4149,89.4149,16740.0
2016-06-10 14:20:00,97.1,97.12,97.03,97.04,8811.0,89.4057,89.4241,89.3413,89.3505,8811.0
2016-06-10 14:25:00,97.09,97.22,97.04,97.15,15003.0,89.3965,89.5162,89.3505,89.4518,15003.0
2016-06-10 14:30:00,97.15,97.19,97.12,97.18,12627.0,89.4518,89.4886,89.4241,89.4794,12627.0
2016-06-10 14:35:00,97.19,97.27,97.19,97.25,13587.0,89.4886,89.5622,89.4886,89.5438,13587.0
2016-06-10 14:40:00,97.25,97.28,97.21,97.22,8460.0,89.5438,89.5715,89.507,89.5162,8460.0
2016-06-10 14:45:00,97.2,97.29,97.2,97.27,29364.0,89.4978,89.5807,89.4978,89.5622,29364.0
2016-06-10 14:50:00,97.28,97.29,97.2,97.23,7578.0,89.5715,89.5807,89.4978,89.5254,7578.0
2016-06-10 14:55:00,97.22,97.3,97.16,97.27,13764.0,89.5162,89.5899,89.461,89.5622,13764.0
2016-06-10 15:00:00,97.27,97.34,97.27,97.27,10047.0,89.5622,89.6267,89.5622,89.5622,10047.0
2016-06-10 15:05:00,97.26,97.29,97.16,97.17,5100.0,89.553,89.5807,89.461,89.4702,5100.0
2016-06-10 15:10:00,97.18,97.18,97.09,97.1,10200.0,89.4794,89.4794,89.3965,89.4057,10200.0
2016-06-10 15:15:00,97.16,97.3,97.12,97.24,20292.0,89.461,89.5899,89.4241,89.5346,20292.0
2016-06-10 15:20:00,97.24,97.35,97.22,97.28,14718.0,89.5346,89.6359,89.5162,89.5715,14718.0
2016-06-10 15:25:00,97.32,97.34,97.25,97.29,13878.0,89.6083,89.6267,89.5438,89.5807,13878.0
2016-06-10 15:30:00,97.3,97.37,97.3,97.34,19182.0,89.5899,89.6543,89.5899,89.6267,19182.0
2016-06-10 15:35:00,97.34,97.36,97.28,97.35,16647.0,89.6267,89.6451,89.5715,89.6359,16647.0
2016-06-10 15:40:00,97.35,97.35,97.23,97.23,10830.0,89.6359,89.6359,89.5254,89.5254,10830.0
2016-06-10 15:45:00,97.22,97.45,97.18,97.44,39972.0,89.5162,89.728,89.4794,89.7188,39972.0
2016-06-10 15:50:00,97.41,97.41,97.34,97.4,27282.0,89.6912,89.6912,89.6267,89.6819,27282.0
2016-06-10 15:55:00,97.37,97.4,97.29,97.37,68454.0,89.6543,89.6819,89.5807,89.6543,68454.0
2016-06-13 09:30:00,97.23,97.26,97.07,97.07,16368.0,89.5254,89.553,89.3781,89.3781,16368.0
2016-06-13 09:35:00,97.2,97.21,96.74,96.75,8952.0,89.4978,89.507,89.0742,89.0835,8952.0
2016-06-13 09:40:00,96.83,96.94,96.68,96.68,5700.0,89.1571,89.2584,89.019,89.019,5700.0
2016-06-13 09:45:00,96.84,97.07,96.69,97.0,8694.0,89.1663,89.3781,89.0282,89.3136,8694.0
2016-06-13 09:50:00,96.88,97.0,96.87,96.87,3354.0,89.2032,89.3136,89.1939,89.1939,3354.0
2016-06-13 09:55:00,96.85,96.88,96.81,96.88,900.0,89.1755,89.2032,89.1387,89.2032,900.0
2016-06-13 10:00:00,96.95,97.2,96.91,96.93,12819.0,89.2676,89.4978,89.2308,89.2492,12819.0
2016-06-13 10:05:00,96.84,97.12,96.84,97.04,6306.0,89.1663,89.4241,89.1663,89.3505,6306.0
2016-06-13 10:10:00,97.07,97.15,97.04,97.05,5100.0,89.3781,89.4518,89.3505,89.3597,5100.0
2016-06-13 10:15:00,97.13,97.18,97.07,97.07,2100.0,89.4333,89.4794,89.3781,89.3781,2100.0
2016-06-13 10:20:00,97.11,97.22,97.05,97.1,5100.0,89.4149,89.5162,89.3597,89.4057,5100.0
2016-06-13 10:25:00,97.07,97.22,97.03,97.22,2100.0,89.3781,89.5162,89.3413,89.5162,2100.0
2016-06-13 10:30:00,97.12,97.19,97.06,97.06,5265.0,89.4241,89.4886,89.3689,89.3689,5265.0
2016-06-13 10:35:00,97.03,97.03,96.98,96.98,1500.0,89.3413,89.3413,89.2952,89.2952,1500.0
2016-06-13 10:40:00,96.99,97.17,96.98,97.17,6009.0,89.3044,89.4702,89.2952,89.4702,6009.0
2016-06-13 10:45:00,97.24,97.29,97.16,97.17,7656.0,89.5346,89.5807,89.461,89.4702,7656.0
2016-06-13 10:50:00,97.1,97.1,97.06,97.06,1200.0,89.4057,89.4057,89.3689,89.3689,1200.0
2016-06-13 10:55:00,97.05,97.17,97.0,97.07,20955.0,89.3597,89.4702,89.3136,89.3781,20955.0
2016-06-13 11:00:00,97.08,97.1,97.02,97.02,3000.0,89.3873,89.4057,89.3321,89.3321,3000.0
2016-06-13 11:05:00,96.99,96.99,96.88,96.92,7506.0,89.3044,89.3044,89.2032,89.24,7506.0
2016-06-13 11:10:00,96.95,97.11,96.95,97.04,3357.0,89.2676,89.4149,89.2676,89.3505,3357.0
2016-06-13 11:15:00,97.0,97.06,96.98,97.0,8712.0,89.3136,89.3689,89.2952,89.3136,8712.0
2016-06-13 11:20:00,97.01,97.04,97.0,97.03,1200.0,89.3229,89.3505,89.3136,89.3413,1200.0
2016-06-13 11:25:00,97.08,97.08,96.95,96.95,3000.0,89.3873,89.3873,89.2676,89.2676,3000.0
2016-06-13 11:30:00,97.02,97.02,96.86,96.86,3606.0,89.3321,89.3321,89.1847,89.1847,3606.0
2016-06-13 11:35:00,96.84,96.84,96.76,96.76,2700.0,89.1663,89.1663,89.0927,89.0927,2700.0
2016-06-13 11:40:00,96.76,96.76,96.73,96.74,3240.0,89.0927,89.0927,89.065,89.0742,3240.0
2016-06-13 11:45:00,96.74,96.79,96.73,96.74,4500.0,89.0742,89.1203,89.065,89.0742,4500.0
2016-06-13 11:50:00,96.74,96.85,96.71,96.71,8028.0,89.0742,89.1755,89.0466,89.0466,8028.0
2016-06-13 11:55:00,96.68,96.74,96.62,96.65,7458.0,89.019,89.0742,88.9638,88.9914,7458.0
2016-06-13 12:00:00,96.72,96.76,96.71,96.72,5649.0,89.0558,89.0927,89.0466,89.0558,5649.0
2016-06-13 12:05:00,96.74,96.78,96.72,96.78,1503.0,89.0742,89.1111,89.0558,89.1111,1503.0
2016-06-13 12:10:00,96.73,96.81,96.73,96.79,3951.0,89.065,89.1387,89.065,89.1203,3951.0
2016-06-13 12:15:00,96.83,96.91,96.83,96.88,3600.0,89.1571,89.2308,89.1571,89.2032,3600.0
2016-06-13 12:20:00,96.88,96.99,96.8,96.96,15039.0,89.2032,89.3044,89.1295,89.2768,15039.0
2016-06-13 12:25:00,96.92,96.97,96.91,96.97,3612.0,89.24,89.286,89.2308,89.286,3612.0
2016-06-13 12:30:00,96.96,96.99,96.96,96.97,1830.0,89.2768,89.3044,89.2768,89.286,1830.0
2016-06-13 12:35:00,96.94,96.97,96.88,96.97,15513.0,89.2584,89.286,89.2032,89.286,15513.0
2016-06-13 12:40:00,96.93,96.97,96.91,96.95,11007.0,89.2492,89.286,89.2308,89.2676,11007.0
2016-06-13 12:45:00,96.95,96.98,96.92,96.98,2100.0,89.2676,89.2952,89.24,89.2952,2100.0
2016-06-13 12:50:00,96.99,97.05,96.98,97.03,6735.0,89.3044,89.3597,89.2952,89.3413,6735.0
2016-06-13 12:55:00,97.07,97.09,97.01,97.06,4824.0,89.3781,89.3965,89.3229,89.3689,4824.0
2016-06-13 13:00:00,97.04,97.04,96.97,96.97,2115.0,89.3505,89.3505,89.286,89.286,2115.0
2016-06-13 13:05:00,96.95,96.95,96.94,96.94,600.0,89.2676,89.2676,89.2584,89.2584,600.0
2016-06-13 13:10:00,96.9,96.94,96.85,96.91,6300.0,89.2216,89.2584,89.1755,89.2308,6300.0
2016-06-13 13:15:00,96.98,96.98,96.92,96.94,1500.0,89.2952,89.2952,89.24,89.2584,1500.0
2016-06-13 13:20:00,96.98,97.12,96.91,96.96,12270.0,89.2952,89.4241,89.2308,89.2768,12270.0
2016-06-13 13:25:00,97.0,97.17,97.0,97.16,21900.0,89.3136,89.4702,89.3136,89.461,21900.0
2016-06-13 13:30:00,97.16,97.17,97.09,97.17,18300.0,89.461,89.4702,89.3965,89.4702,18300.0
2016-06-13 13:35:00,97.11,97.17,97.06,97.17,16113.0,89.4149,89.4702,89.3689,89.4702,16113.0
2016-06-13 13:40:00,97.16,97.23,97.05,97.23,19011.0,89.461,89.5254,89.3597,89.5254,19011.0
2016-06-13 13:45:00,97.25,97.27,97.12,97.18,6600.0,89.5438,89.5622,89.4241,89.4794,6600.0
2016-06-13 13:50:00,97.14,97.16,97.04,97.08,14637.0,89.4426,89.461,89.3505,89.3873,14637.0
2016-06-13 13:55:00,97.1,97.18,97.02,97.17,17712.0,89.4057,89.4794,89.3321,89.4702,17712.0
2016-06-13 14:00:00,97.17,97.23,97.12,97.17,9951.0,89.4702,89.5254,89.4241,89.4702,9951.0
2016-06-13 14:05:00,97.18,97.2,97.15,97.17,3237.0,89.4794,89.4978,89.4518,89.4702,3237.0
2016-06-13 14:10:00,97.19,97.24,97.18,97.21,4200.0,89.4886,89.5346,89.4794,89.507,4200.0
2016-06-13 14:15:00,97.24,97.25,97.16,97.17,17052.0,89.5346,89.5438,89.461,89.4702,17052.0
2016-06-13 14:20:00,97.21,97.26,97.14,97.23,25665.0,89.507,89.553,89.4426,89.5254,25665.0
2016-06-13 14:25:00,97.24,97.25,97.14,97.25,58047.0,89.5346,89.5438,89.4426,89.5438,58047.0
2016-06-13 14:30:00,97.27,97.39,97.17,97.32,39507.0,89.5622,89.6727,89.4702,89.6083,39507.0
2016-06-13 14:35:00,97.33,97.36,97.27,97.33,23907.0,89.6175,89.6451,89.5622,89.6175,23907.0
2016-06-13 14:40:00,97.33,97.36,97.33,97.36,1800.0,89.6175,89.6451,89.6175,89.6451,1800.0
2016-06-13 14:45:00,97.36,97.38,97.27,97.31,10803.0,89.6451,89.6635,89.5622,89.5991,10803.0
2016-06-13 14:50:00,97.31,97.37,97.28,97.37,17832.0,89.5991,89.6543,89.5715,89.6543,17832.0
2016-06-13 14:55:00,97.32,97.37,97.29,97.3,37152.0,89.6083,89.6543,89.5807,89.5899,37152.0
2016-06-13 15:00:00,97.3,97.38,97.3,97.33,9003.0,89.5899,89.6635,89.5899,89.6175,9003.0
2016-06-13 15:05:00,97.33,97.4,97.29,97.35,102042.0,89.6175,89.6819,89.5807,89.6359,102042.0
2016-06-13 15:10:00,97.33,97.42,97.32,97.39,79806.0,89.6175,89.7004,89.6083,89.6727,79806.0
2016-06-13 15:15:00,97.36,97.51,97.35,97.48,73686.0,89.6451,89.7832,89.6359,89.7556,73686.0
2016-06-13 15:20:00,97.49,97.66,97.49,97.6,94401.0,89.7648,89.9213,89.7648,89.8661,94401.0
2016-06-13 15:25:00,97.6,97.63,97.39,97.44,37122.0,89.8661,89.8937,89.6727,89.7188,37122.0
2016-06-13 15:30:00,97.45,97.51,97.39,97.45,19065.0,89.728,89.7832,89.6727,89.728,19065.0
2016-06-13 15:35:00,97.43,97.46,97.3,97.34,47991.0,89.7096,89.7372,89.5899,89.6267,47991.0
2016-06-13 15:40:00,97.32,97.37,97.27,97.31,51828.0,89.6083,89.6543,89.5622,89.5991,51828.0
2016-06-13 15:45:00,97.27,97.34,97.21,97.27,23847.0,89.5622,89.6267,89.507,89.5622,23847.0
2016-06-13 15:50:00,97.25,97.25,97.11,97.17,27591.0,89.5438,89.5438,89.4149,89.4702,27591.0
2016-06-13 15:55:00,97.15,97.31,97.14,97.17,76818.0,89.4518,89.5991,89.4426,89.4702,76818.0
2016-06-14 09:30:00,96.79,97.0,96.68,96.99,19023.0,89.1203,89.3136,89.019,89.3044,19023.0
2016-06-14 09:35:00,96.95,97.04,96.59,96.67,21600.0,89.2676,89.3505,88.9361,89.0098,21600.0
2016-06-14 09:40:00,96.64,97.15,96.64,96.83,9291.0,88.9822,89.4518,88.9822,89.1571,9291.0
2016-06-14 09:45:00,96.84,96.84,96.43,96.58,118200.0,89.1663,89.1663,88.7888,88.9269,118200.0
2016-06-14 09:50:00,96.51,96.62,96.48,96.55,6000.0,88.8625,88.9638,88.8348,88.8993,6000.0
2016-06-14 09:55:00,96.68,96.83,96.62,96.79,7032.0,89.019,89.1571,88.9638,89.1203,7032.0
2016-06-14 10:00:00,96.74,96.8,96.66,96.75,18300.0,89.0742,89.1295,89.0006,89.0835,18300.0
2016-06-14 10:05:00,96.72,96.96,96.71,96.8,47913.0,89.0558,89.2768,89.0466,89.1295,47913.0
2016-06-14 10:10:00,96.83,96.94,96.79,96.91,13200.0,89.1571,89.2584,89.1203,89.2308,13200.0
2016-06-14 10:15:00,96.88,96.88,96.69,96.71,15912.0,89.2032,89.2032,89.0282,89.0466,15912.0
2016-06-14 10:20:00,96.69,96.74,96.61,96.61,6558.0,89.0282,89.0742,88.9545,88.9545,6558.0
2016-06-14 10:25:00,96.6,96.85,96.6,96.78,8400.0,88.9453,89.1755,88.9453,89.1111,8400.0
2016-06-14 10:30:00,96.78,96.89,96.67,96.67,11976.0,89.1111,89.2124,89.0098,89.0098,11976.0
2016-06-14 10:35:00,96.61,96.68,96.51,96.64,23700.0,88.9545,89.019,88.8625,88.9822,23700.0
2016-06-14 10:40:00,96.6,96.82,96.6,96.68,5184.0,88.9453,89.1479,88.9453,89.019,5184.0
2016-06-14 10:45:00,96.77,96.85,96.65,96.65,18618.0,89.1019,89.1755,88.9914,88.9914,18618.0
2016-06-14 10:50:00,96.62,96.62,96.53,96.53,1200.0,88.9638,88.9638,88.8809,88.8809,1200.0
2016-06-14 10:55:00,96.41,96.56,96.36,96.51,36561.0,88.7704,88.9085,88.7244,88.8625,36561.0
2016-06-14 11:00:00,96.51,96.59,96.41,96.49,38262.0,88.8625,88.9361,88.7704,88.8441,38262.0
2016-06-14 11:05:00,96.52,96.71,96.52,96.65,3600.0,88.8717,89.0466,88.8717,88.9914,3600.0
2016-06-14 11:10:00,96.68,96.75,96.62,96.65,22950.0,89.019,89.0835,88.9638,88.9914,22950.0
2016-06-14 11:15:00,96.57,96.57,96.57,96.57,1200.0,88.9177,88.9177,88.9177,88.9177,1200.0
2016-06-14 11:20:00,96.61,96.81,96.61,96.74,17406.0,88.9545,89.1387,88.9545,89.0742,17406.0
2016-06-14 11:25:00,96.73,96.76,96.61,96.7,8400.0,89.065,89.0927,88.9545,89.0374,8400.0
2016-06-14 11:30:00,96.78,96.78,96.66,96.68,3021.0,89.1111,89.1111,89.0006,89.019,3021.0
2016-06-14 11:35:00,96.8,96.96,96.74,96.96,5013.0,89.1295,89.2768,89.0742,89.2768,5013.0
2016-06-14 11:40:00,96.88,97.06,96.88,96.94,21288.0,89.2032,89.3689,89.2032,89.2584,21288.0
2016-06-14 11:45:00,96.91,96.91,96.73,96.85,14100.0,89.2308,89.2308,89.065,89.1755,14100.0
2016-06-14 11:50:00,96.86,97.03,96.86,97.0,34119.0,89.1847,89.3413,89.1847,89.3136,34119.0
2016-06-14 11:55:00,96.96,97.03,96.84,96.95,19593.0,89.2768,89.3413,89.1663,89.2676,19593.0
2016-06-14 12:00:00,97.02,97.02,96.89,96.92,11703.0,89.3321,89.3321,89.2124,89.24,11703.0
2016-06-14 12:05:00,96.87,97.03,96.87,96.91,28140.0,89.1939,89.3413,89.1939,89.2308,28140.0
2016-06-14 12:10:00,96.9,97.0,96.9,97.0,6000.0,89.2216,89.3136,89.2216,89.3136,6000.0
2016-06-14 12:15:00,97.03,97.03,96.97,97.03,7800.0,89.3413,89.3413,89.286,89.3413,7800.0
2016-06-14 12:20:00,97.05,97.21,97.05,97.1,4725.0,89.3597,89.507,89.3597,89.4057,4725.0
2016-06-14 12:25:00,97.15,97.28,97.15,97.24,5520.0,89.4518,89.5715,89.4518,89.5346,5520.0
2016-06-14 12:30:00,97.24,97.24,97.04,97.04,19800.0,89.5346,89.5346,89.3505,89.3505,19800.0
2016-06-14 12:35:00,97.03,97.13,97.03,97.03,7200.0,89.3413,89.4333,89.3413,89.3413,7200.0
2016-06-14 12:40:00,97.04,97.08,96.96,97.0,3300.0,89.3505,89.3873,89.2768,89.3136,3300.0
2016-06-14 12:45:00,96.95,97.05,96.9,97.03,8370.0,89.2676,89.3597,89.2216,89.3413,8370.0
2016-06-14 12:50:00,97.07,97.07,96.95,97.03,6000.0,89.3781,89.3781,89.2676,89.3413,6000.0
2016-06-14 12:55:00,97.04,97.07,96.96,96.96,6600.0,89.3505,89.3781,89.2768,89.2768,6600.0
2016-06-14 13:00:00,97.0,97.03,96.99,97.03,3000.0,89.3136,89.3413,89.3044,89.3413,3000.0
2016-06-14 13:05:00,96.99,97.08,96.99,97.01,3600.0,89.3044,89.3873,89.3044,89.3229,3600.0
2016-06-14 13:10:00,97.0,97.0,96.9,96.98,3900.0,89.3136,89.3136,89.2216,89.2952,3900.0
2016-06-14 13:15:00,96.92,96.95,96.84,96.93,7200.0,89.24,89.2676,89.1663,89.2492,7200.0
2016-06-14 13:20:00,96.94,96.94,96.89,96.89,6678.0,89.2584,89.2584,89.2124,89.2124,6678.0
2016-06-14 13:25:00,96.91,96.91,96.91,96.91,300.0,89.2308,89.2308,89.2308,89.2308,300.0
2016-06-14 13:30:00,96.88,97.07,96.82,97.07,3006.0,89.2032,89.3781,89.1479,89.3781,3006.0
2016-06-14 13:35:00,97.06,97.06,97.03,97.03,1500.0,89.3689,89.3689,89.3413,89.3413,1500.0
2016-06-14 13:40:00,96.93,97.08,96.93,97.02,6600.0,89.2492,89.3873,89.2492,89.3321,6600.0
2016-06-14 13:45:00,97.03,97.1,97.01,97.1,3270.0,89.3413,89.4057,89.3229,89.4057,3270.0
2016-06-14 13:50:00,96.98,97.02,96.9,96.9,1800.0,89.2952,89.3321,89.2216,89.2216,1800.0
2016-06-14 13:55:00,96.9,96.9,96.75,96.75,5700.0,89.2216,89.2216,89.0835,89.0835,5700.0
2016-06-14 14:00:00,96.78,96.93,96.74,96.93,17106.0,89.1111,89.2492,89.0742,89.2492,17106.0
2016-06-14 14:05:00,96.89,96.89,96.77,96.78,6600.0,89.2124,89.2124,89.1019,89.1111,6600.0
2016-06-14 14:10:00,96.83,96.97,96.82,96.97,377142.0,89.1571,89.286,89.1479,89.286,377142.0
2016-06-14 14:15:00,96.95,97.08,96.93,97.06,7500.0,89.2676,89.3873,89.2492,89.3689,7500.0
2016-06-14 14:20:00,97.08,97.15,97.03,97.14,10488.0,89.3873,89.4518,89.3413,89.4426,10488.0
2016-06-14 14:25:00,97.08,97.15,97.03,97.03,23508.0,89.3873,89.4518,89.3413,89.3413,23508.0
2016-06-14 14:30:00,97.06,97.06,96.94,96.96,4239.0,89.3689,89.3689,89.2584,89.2768,4239.0
2016-06-14 14:35:00,96.94,97.09,96.87,97.06,13500.0,89.2584,89.3965,89.1939,89.3689,13500.0
2016-06-14 14:40:00,97.06,97.06,96.94,97.03,9300.0,89.3689,89.3689,89.2584,89.3413,9300.0
2016-06-14 14:45:00,97.07,97.07,96.89,96.9,8088.0,89.3781,89.3781,89.2124,89.2216,8088.0
2016-06-14 14:50:00,96.88,96.9,96.86,96.86,5226.0,89.2032,89.2216,89.1847,89.1847,5226.0
2016-06-14 14:55:00,96.86,96.86,96.81,96.83,4800.0,89.1847,89.1847,89.1387,89.1571,4800.0
2016-06-14 15:00:00,96.78,96.92,96.71,96.87,22671.0,89.1111,89.24,89.0466,89.1939,22671.0
2016-06-14 15:05:00,96.98,97.01,96.97,96.98,4200.0,89.2952,89.3229,89.286,89.2952,4200.0
2016-06-14 15:10:00,96.99,97.11,96.98,97.08,16209.0,89.3044,89.4149,89.2952,89.3873,16209.0
2016-06-14 15:15:00,97.09,97.19,97.03,97.1,23565.0,89.3965,89.4886,89.3413,89.4057,23565.0
2016-06-14 15:20:00,97.16,97.23,97.13,97.15,12846.0,89.461,89.5254,89.4333,89.4518,12846.0
2016-06-14 15:25:00,97.14,97.23,97.08,97.23,7863.0,89.4426,89.5254,89.3873,89.5254,7863.0
2016-06-14 15:30:00,97.27,97.37,97.2,97.32,30084.0,89.5622,89.6543,89.4978,89.6083,30084.0
2016-06-14 15:35:00,97.32,97.37,97.22,97.35,36477.0,89.6083,89.6543,89.5162,89.6359,36477.0
2016-06-14 15:40:00,97.3,97.43,97.23,97.39,18549.0,89.5899,89.7096,89.5254,89.6727,18549.0
2016-06-14 15:45:00,97.38,97.38,97.22,97.28,19890.0,89.6635,89.6635,89.5162,89.5715,19890.0
2016-06-14 15:50:00,97.27,97.34,97.25,97.31,14943.0,89.5622,89.6267,89.5438,89.5991,14943.0
2016-06-14 15:55:00,97.34,97.4,97.3,97.35,42249.0,89.6267,89.6819,89.5899,89.6359,42249.0
2016-06-15 09:30:00,97.77,97.93,97.5,97.66,22593.0,90.0226,90.17,89.774,89.9213,22593.0
2016-06-15 09:35:00,97.65,97.78,97.43,97.44,2100.0,89.9121,90.0318,89.7096,89.7188,2100.0
2016-06-15 09:40:00,97.44,97.81,97.44,97.62,8400.0,89.7188,90.0595,89.7188,89.8845,8400.0
2016-06-15 09:45:00,97.53,97.63,97.48,97.55,13224.0,89.8016,89.8937,89.7556,89.8201,13224.0
2016-06-15 09:50:00,97.46,97.46,97.18,97.25,9900.0,89.7372,89.7372,89.4794,89.5438,9900.0
2016-06-15 09:55:00,97.21,97.31,97.21,97.26,6132.0,89.507,89.5991,89.507,89.553,6132.0
2016-06-15 10:00:00,97.25,97.32,97.1,97.14,43068.0,89.5438,89.6083,89.4057,89.4426,43068.0
2016-06-15 10:05:00,97.18,97.18,97.02,97.12,16845.0,89.4794,89.4794,89.3321,89.4241,16845.0
2016-06-15 10:10:00,97.17,97.35,97.16,97.33,21798.0,89.4702,89.6359,89.461,89.6175,21798.0
2016-06-15 10:15:00,97.41,97.61,97.29,97.61,25593.0,89.6912,89.8753,89.5807,89.8753,25593.0
2016-06-15 10:20:00,97.59,97.69,97.49,97.66,17175.0,89.8569,89.949,89.7648,89.9213,17175.0
2016-06-15 10:25:00,97.6,97.68,97.6,97.68,2550.0,89.8661,89.9398,89.8661,89.9398,2550.0
2016-06-15 10:30:00,97.67,97.78,97.59,97.75,25863.0,89.9306,90.0318,89.8569,90.0042,25863.0
2016-06-15 10:35:00,97.78,97.79,97.57,97.79,18093.0,90.0318,90.041,89.8385,90.041,18093.0
2016-06-15 10:40:00,97.74,97.87,97.74,97.86,6309.0,89.995,90.1147,89.995,90.1055,6309.0
2016-06-15 10:45:00,97.83,97.99,97.83,97.94,6270.0,90.0779,90.2252,90.0779,90.1792,6270.0
2016-06-15 10:50:00,97.85,97.99,97.78,97.84,41031.0,90.0963,90.2252,90.0318,90.0871,41031.0
2016-06-15 10:55:00,97.85,97.9,97.71,97.84,19275.0,90.0963,90.1423,89.9674,90.0871,19275.0
2016-06-15 11:00:00,97.74,97.97,97.74,97.9,12753.0,89.995,90.2068,89.995,90.1423,12753.0
2016-06-15 11:05:00,97.92,97.98,97.89,97.98,6651.0,90.1607,90.216,90.1331,90.216,6651.0
2016-06-15 11:10:00,97.97,97.98,97.85,97.86,9573.0,90.2068,90.216,90.0963,90.1055,9573.0
2016-06-15 11:15:00,97.82,97.91,97.82,97.82,10911.0,90.0687,90.1515,90.0687,90.0687,10911.0
2016-06-15 11:20:00,97.79,97.87,97.79,97.85,12231.0,90.041,90.1147,90.041,90.0963,12231.0
2016-06-15 11:25:00,97.84,97.88,97.72,97.72,33984.0,90.0871,90.1239,89.9766,89.9766,33984.0
2016-06-15 11:30:00,97.84,97.84,97.64,97.67,34608.0,90.0871,90.0871,89.9029,89.9306,34608.0
2016-06-15 11:35:00,97.64,97.77,97.6,97.75,10500.0,89.9029,90.0226,89.8661,90.0042,10500.0
2016-06-15 11:40:00,97.76,97.76,97.75,97.75,600.0,90.0134,90.0134,90.0042,90.0042,600.0
2016-06-15 11:45:00,97.67,97.73,97.64,97.73,4800.0,89.9306,89.9858,89.9029,89.9858,4800.0
2016-06-15 11:50:00,97.66,97.71,97.55,97.55,3900.0,89.9213,89.9674,89.8201,89.8201,3900.0
2016-06-15 11:55:00,97.55,97.55,97.55,97.55,900.0,89.8201,89.8201,89.8201,89.8201,900.0
2016-06-15 12:00:00,97.55,97.67,97.49,97.56,13995.0,89.8201,89.9306,89.7648,89.8293,13995.0
2016-06-15 12:05:00,97.59,97.66,97.48,97.53,12585.0,89.8569,89.9213,89.7556,89.8016,12585.0
2016-06-15 12:10:00,97.49,97.49,97.44,97.44,2655.0,89.7648,89.7648,89.7188,89.7188,2655.0
2016-06-15 12:15:00,97.45,97.49,97.44,97.49,1200.0,89.728,89.7648,89.7188,89.7648,1200.0
2016-06-15 12:20:00,97.5,97.51,97.49,97.49,2400.0,89.774,89.7832,89.7648,89.7648,2400.0
2016-06-15 12:25:00,97.47,97.47,97.42,97.42,2439.0,89.7464,89.7464,89.7004,89.7004,2439.0
2016-06-15 12:30:00,97.4,97.6,97.34,97.56,14235.0,89.6819,89.8661,89.6267,89.8293,14235.0
2016-06-15 12:35:00,97.58,97.63,97.47,97.59,18816.0,89.8477,89.8937,89.7464,89.8569,18816.0
2016-06-15 12:40:00,97.59,97.59,97.52,97.58,8850.0,89.8569,89.8569,89.7924,89.8477,8850.0
2016-06-15 12:45:00,97.62,97.72,97.62,97.67,3387.0,89.8845,89.9766,89.8845,89.9306,3387.0
2016-06-15 12:50:00,97.64,97.74,97.61,97.65,8853.0,89.9029,89.995,89.8753,89.9121,8853.0
2016-06-15 12:55:00,97.68,97.76,97.65,97.65,3603.0,89.9398,90.0134,89.9121,89.9121,3603.0
2016-06-15 13:00:00,97.66,97.75,97.66,97.69,5334.0,89.9213,90.0042,89.9213,89.949,5334.0
2016-06-15 13:05:00,97.63,97.68,97.56,97.56,97008.0,89.8937,89.9398,89.8293,89.8293,97008.0
2016-06-15 13:10:00,97.58,97.7,97.47,97.63,125496.0,89.8477,89.9582,89.7464,89.8937,125496.0
2016-06-15 13:15:00,97.56,97.57,97.49,97.5,7704.0,89.8293,89.8385,89.7648,89.774,7704.0
2016-06-15 13:20:00,97.53,97.53,97.41,97.5,15663.0,89.8016,89.8016,89.6912,89.774,15663.0
2016-06-15 13:25:00,97.5,97.53,97.45,97.46,2061.0,89.774,89.8016,89.728,89.7372,2061.0
2016-06-15 13:30:00,97.47,97.49,97.44,97.44,8790.0,89.7464,89.7648,89.7188,89.7188,8790.0
2016-06-15 13:35:00,97.41,97.52,97.4,97.51,25587.0,89.6912,89.7924,89.6819,89.7832,25587.0
2016-06-15 13:40:00,97.51,97.7,97.51,97.7,12300.0,89.7832,89.9582,89.7832,89.9582,12300.0
2016-06-15 13:45:00,97.58,97.59,97.53,97.57,6552.0,89.8477,89.8569,89.8016,89.8385,6552.0
2016-06-15 13:50:00,97.55,97.58,97.53,97.56,11604.0,89.8201,89.8477,89.8016,89.8293,11604.0
2016-06-15 13:55:00,97.57,97.64,97.51,97.63,15633.0,89.8385,89.9029,89.7832,89.8937,15633.0
2016-06-15 14:00:00,97.65,97.88,97.46,97.54,18399.0,89.9121,90.1239,89.7372,89.8109,18399.0
2016-06-15 14:05:00,97.54,97.71,97.39,97.39,22254.0,89.8109,89.9674,89.6727,89.6727,22254.0
2016-06-15 14:10:00,97.39,97.54,97.33,97.33,22572.0,89.6727,89.8109,89.6175,89.6175,22572.0
2016-06-15 14:15:00,97.33,97.49,97.3,97.38,8910.0,89.6175,89.7648,89.5899,89.6635,8910.0
2016-06-15 14:20:00,97.29,97.39,97.28,97.35,8460.0,89.5807,89.6727,89.5715,89.6359,8460.0
2016-06-15 14:25:00,97.32,97.37,97.28,97.32,8931.0,89.6083,89.6543,89.5715,89.6083,8931.0
2016-06-15 14:30:00,97.25,97.46,97.15,97.38,38757.0,89.5438,89.7372,89.4518,89.6635,38757.0
2016-06-15 14:35:00,97.38,97.55,97.31,97.32,6600.0,89.6635,89.8201,89.5991,89.6083,6600.0
2016-06-15 14:40:00,97.25,97.38,97.25,97.36,20028.0,89.5438,89.6635,89.5438,89.6451,20028.0
2016-06-15 14:45:00,97.33,97.47,97.31,97.47,20295.0,89.6175,89.7464,89.5991,89.7464,20295.0
2016-06-15 14:50:00,97.47,97.48,97.29,97.29,13797.0,89.7464,89.7556,89.5807,89.5807,13797.0
2016-06-15 14:55:00,97.35,97.4,97.29,97.36,22791.0,89.6359,89.6819,89.5807,89.6451,22791.0
2016-06-15 15:00:00,97.29,97.41,97.28,97.38,33900.0,89.5807,89.6912,89.5715,89.6635,33900.0
2016-06-15 15:05:00,97.4,97.47,97.38,97.44,12003.0,89.6819,89.7464,89.6635,89.7188,12003.0
2016-06-15 15:10:00,97.43,97.48,97.39,97.48,18681.0,89.7096,89.7556,89.6727,89.7556,18681.0
2016-06-15 15:15:00,97.44,97.54,97.42,97.44,34500.0,89.7188,89.8109,89.7004,89.7188,34500.0
2016-06-15 15:20:00,97.47,97.51,97.45,97.47,24000.0,89.7464,89.7832,89.728,89.7464,24000.0
2016-06-15 15:25:00,97.49,97.49,97.44,97.48,29700.0,89.7648,89.7648,89.7188,89.7556,29700.0
2016-06-15 15:30:00,97.45,97.5,97.35,97.35,15957.0,89.728,89.774,89.6359,89.6359,15957.0
2016-06-15 15:35:00,97.39,97.39,97.13,97.13,10410.0,89.6727,89.6727,89.4333,89.4333,10410.0
2016-06-15 15:40:00,97.11,97.23,97.05,97.08,16239.0,89.4149,89.5254,89.3597,89.3873,16239.0
2016-06-15 15:45:00,97.04,97.09,96.92,97.05,22935.0,89.3505,89.3965,89.24,89.3597,22935.0
2016-06-15 15:50:00,97.0,97.04,96.94,96.95,28203.0,89.3136,89.3505,89.2584,89.2676,28203.0
2016-06-15 15:55:00,96.94,97.08,96.91,96.98,87375.0,89.2584,89.3873,89.2308,89.2952,87375.0
2016-06-16 09:30:00,96.79,96.85,96.34,96.52,17307.0,89.1203,89.1755,88.7059,88.8717,17307.0
2016-06-16 09:35:00,96.18,96.4,96.1,96.32,9900.0,88.5586,88.7612,88.485,88.6875,9900.0
2016-06-16 09:40:00,96.32,96.33,96.32,96.33,2400.0,88.6875,88.6967,88.6875,88.6967,2400.0
2016-06-16 09:45:00,96.38,96.38,96.19,96.19,3345.0,88.7428,88.7428,88.5678,88.5678,3345.0
2016-06-16 09:50:00,96.25,96.25,96.1,96.13,10200.0,88.6231,88.6231,88.485,88.5126,10200.0
2016-06-16 09:55:00,96.05,96.17,96.01,96.01,5124.0,88.4389,88.5494,88.4021,88.4021,5124.0
2016-06-16 10:00:00,96.06,96.07,95.8,95.9,32325.0,88.4481,88.4573,88.2087,88.3008,32325.0
2016-06-16 10:05:00,95.98,96.13,95.87,96.12,13311.0,88.3745,88.5126,88.2732,88.5034,13311.0
2016-06-16 10:10:00,96.11,96.27,96.05,96.24,8136.0,88.4942,88.6415,88.4389,88.6139,8136.0
2016-06-16 10:15:00,96.16,96.27,96.06,96.19,9270.0,88.5402,88.6415,88.4481,88.5678,9270.0
2016-06-16 10:20:00,96.07,96.2,95.92,95.97,27681.0,88.4573,88.577,88.3192,88.3653,27681.0
2016-06-16 10:25:00,95.98,96.17,95.87,96.17,9366.0,88.3745,88.5494,88.2732,88.5494,9366.0
2016-06-16 10:30:00,96.17,96.17,95.94,95.98,12588.0,88.5494,88.5494,88.3376,88.3745,12588.0
2016-06-16 10:35:00,96.05,96.23,95.96,95.96,17475.0,88.4389,88.6047,88.3561,88.3561,17475.0
2016-06-16 10:40:00,95.99,96.33,95.99,96.31,17283.0,88.3837,88.6967,88.3837,88.6783,17283.0
2016-06-16 10:45:00,96.31,96.45,96.23,96.44,16200.0,88.6783,88.8072,88.6047,88.798,16200.0
2016-06-16 10:50:00,96.44,96.56,96.36,96.45,14409.0,88.798,88.9085,88.7244,88.8072,14409.0
2016-06-16 10:55:00,96.44,96.56,96.41,96.41,5130.0,88.798,88.9085,88.7704,88.7704,5130.0
2016-06-16 11:00:00,96.42,96.48,96.29,96.42,10701.0,88.7796,88.8348,88.6599,88.7796,10701.0
2016-06-16 11:05:00,96.44,96.5,96.36,96.45,5025.0,88.798,88.8533,88.7244,88.8072,5025.0
2016-06-16 11:10:00,96.41,96.54,96.41,96.5,4536.0,88.7704,88.8901,88.7704,88.8533,4536.0
2016-06-16 11:15:00,96.45,96.46,96.34,96.46,5436.0,88.8072,88.8164,88.7059,88.8164,5436.0
2016-06-16 11:20:00,96.43,96.53,96.35,96.44,11628.0,88.7888,88.8809,88.7152,88.798,11628.0
2016-06-16 11:25:00,96.48,96.58,96.48,96.49,37494.0,88.8348,88.9269,88.8348,88.8441,37494.0
2016-06-16 11:30:00,96.56,96.57,96.43,96.49,19218.0,88.9085,88.9177,88.7888,88.8441,19218.0
2016-06-16 11:35:00,96.48,96.51,96.36,96.36,20580.0,88.8348,88.8625,88.7244,88.7244,20580.0
2016-06-16 11:40:00,96.41,96.43,96.22,96.3,10956.0,88.7704,88.7888,88.5955,88.6691,10956.0
2016-06-16 11:45:00,96.31,96.31,96.15,96.22,17046.0,88.6783,88.6783,88.531,88.5955,17046.0
2016-06-16 11:50:00,96.21,96.24,96.17,96.17,3360.0,88.5862,88.6139,88.5494,88.5494,3360.0
2016-06-16 11:55:00,96.21,96.22,96.03,96.1,22869.0,88.5862,88.5955,88.4205,88.485,22869.0
2016-06-16 12:00:00,96.1,96.28,96.07,96.16,13209.0,88.485,88.6507,88.4573,88.5402,13209.0
2016-06-16 12:05:00,96.14,96.18,96.14,96.18,2631.0,88.5218,88.5586,88.5218,88.5586,2631.0
2016-06-16 12:10:00,96.23,96.23,96.15,96.18,4500.0,88.6047,88.6047,88.531,88.5586,4500.0
2016-06-16 12:15:00,96.29,96.48,96.22,96.39,17094.0,88.6599,88.8348,88.5955,88.752,17094.0
2016-06-16 12:20:00,96.4,96.57,96.27,96.47,30525.0,88.7612,88.9177,88.6415,88.8256,30525.0
2016-06-16 12:25:00,96.61,96.61,96.57,96.57,1950.0,88.9545,88.9545,88.9177,88.9177,1950.0
2016-06-16 12:30:00,96.53,96.54,96.35,96.41,29091.0,88.8809,88.8901,88.7152,88.7704,29091.0
2016-06-16 12:35:00,96.44,96.49,96.35,96.48,11250.0,88.798,88.8441,88.7152,88.8348,11250.0
2016-06-16 12:40:00,96.49,96.66,96.49,96.6,21033.0,88.8441,89.0006,88.8441,88.9453,21033.0
2016-06-16 12:45:00,96.61,96.61,96.51,96.53,13071.0,88.9545,88.9545,88.8625,88.8809,13071.0
2016-06-16 12:50:00,96.43,96.45,96.35,96.45,8880.0,88.7888,88.8072,88.7152,88.8072,8880.0
2016-06-16 12:55:00,96.43,96.43,96.41,96.41,702.0,88.7888,88.7888,88.7704,88.7704,702.0
2016-06-16 13:00:00,96.45,96.59,96.45,96.56,6900.0,88.8072,88.9361,88.8072,88.9085,6900.0
2016-06-16 13:05:00,96.47,96.58,96.46,96.57,4893.0,88.8256,88.9269,88.8164,88.9177,4893.0
2016-06-16 13:10:00,96.54,96.58,96.46,96.49,38550.0,88.8901,88.9269,88.8164,88.8441,38550.0
2016-06-16 13:15:00,96.51,96.51,96.39,96.49,10833.0,88.8625,88.8625,88.752,88.8441,10833.0
2016-06-16 13:20:00,96.44,96.49,96.41,96.46,12252.0,88.798,88.8441,88.7704,88.8164,12252.0
2016-06-16 13:25:00,96.47,96.47,96.35,96.35,2625.0,88.8256,88.8256,88.7152,88.7152,2625.0
2016-06-16 13:30:00,96.44,96.48,96.41,96.41,3000.0,88.798,88.8348,88.7704,88.7704,3000.0
2016-06-16 13:35:00,96.42,96.55,96.42,96.53,4800.0,88.7796,88.8993,88.7796,88.8809,4800.0
2016-06-16 13:40:00,96.49,96.53,96.45,96.5,14238.0,88.8441,88.8809,88.8072,88.8533,14238.0
2016-06-16 13:45:00,96.46,96.46,96.38,96.42,11598.0,88.8164,88.8164,88.7428,88.7796,11598.0
2016-06-16 13:50:00,96.39,96.39,96.29,96.37,6000.0,88.752,88.752,88.6599,88.7336,6000.0
2016-06-16 13:55:00,96.33,96.38,96.31,96.38,3600.0,88.6967,88.7428,88.6783,88.7428,3600.0
2016-06-16 14:00:00,96.43,96.5,96.43,96.48,8100.0,88.7888,88.8533,88.7888,88.8348,8100.0
2016-06-16 14:05:00,96.52,96.52,96.45,96.5,7098.0,88.8717,88.8717,88.8072,88.8533,7098.0
2016-06-16 14:10:00,96.49,96.59,96.49,96.53,14100.0,88.8441,88.9361,88.8441,88.8809,14100.0
2016-06-16 14:15:00,96.56,96.69,96.54,96.64,22005.0,88.9085,89.0282,88.8901,88.9822,22005.0
2016-06-16 14:20:00,96.65,96.65,96.52,96.63,5100.0,88.9914,88.9914,88.8717,88.973,5100.0
2016-06-16 14:25:00,96.64,96.64,96.49,96.55,9000.0,88.9822,88.9822,88.8441,88.8993,9000.0
2016-06-16 14:30:00,96.55,96.62,96.51,96.51,6681.0,88.8993,88.9638,88.8625,88.8625,6681.0
2016-06-16 14:35:00,96.55,96.65,96.5,96.55,10653.0,88.8993,88.9914,88.8533,88.8993,10653.0
2016-06-16 14:40:00,96.56,96.62,96.55,96.58,4269.0,88.9085,88.9638,88.8993,88.9269,4269.0
2016-06-16 14:45:00,96.61,96.71,96.61,96.71,5100.0,88.9545,89.0466,88.9545,89.0466,5100.0
2016-06-16 14:50:00,96.69,96.83,96.69,96.75,14202.0,89.0282,89.1571,89.0282,89.0835,14202.0
2016-06-16 14:55:00,96.76,96.84,96.67,96.74,13503.0,89.0927,89.1663,89.0098,89.0742,13503.0
2016-06-16 15:00:00,96.75,96.77,96.67,96.7,13983.0,89.0835,89.1019,89.0098,89.0374,13983.0
2016-06-16 15:05:00,96.66,96.74,96.62,96.72,9300.0,89.0006,89.0742,88.9638,89.0558,9300.0
2016-06-16 15:10:00,96.7,96.79,96.69,96.79,11700.0,89.0374,89.1203,89.0282,89.1203,11700.0
2016-06-16 15:15:00,96.73,96.85,96.73,96.76,8214.0,89.065,89.1755,89.065,89.0927,8214.0
2016-06-16 15:20:00,96.71,96.83,96.66,96.83,11400.0,89.0466,89.1571,89.0006,89.1571,11400.0
2016-06-16 15:25:00,96.8,96.92,96.79,96.87,12300.0,89.1295,89.24,89.1203,89.1939,12300.0
2016-06-16 15:30:00,96.83,96.95,96.83,96.9,9198.0,89.1571,89.2676,89.1571,89.2216,9198.0
2016-06-16 15:35:00,96.88,96.89,96.82,96.89,6207.0,89.2032,89.2124,89.1479,89.2124,6207.0
2016-06-16 15:40:00,96.91,96.96,96.86,96.92,18777.0,89.2308,89.2768,89.1847,89.24,18777.0
2016-06-16 15:45:00,96.89,96.94,96.83,96.85,23412.0,89.2124,89.2584,89.1571,89.1755,23412.0
2016-06-16 15:50:00,96.87,96.95,96.84,96.89,23250.0,89.1939,89.2676,89.1663,89.2124,23250.0
2016-06-16 15:55:00,96.91,96.97,96.81,96.87,68382.0,89.2308,89.286,89.1387,89.1939,68382.0
2016-06-17 09:30:00,96.64,96.89,96.0,96.85,138876.0,88.9822,89.2124,88.3929,89.1755,138876.0
2016-06-17 09:35:00,96.81,96.87,96.64,96.66,9000.0,89.1387,89.1939,88.9822,89.0006,9000.0
2016-06-17 09:40:00,96.64,96.77,96.54,96.77,9033.0,88.9822,89.1019,88.8901,89.1019,9033.0
2016-06-17 09:45:00,96.81,96.82,96.29,96.44,21519.0,89.1387,89.1479,88.6599,88.798,21519.0
2016-06-17 09:50:00,96.48,96.71,96.27,96.27,18432.0,88.8348,89.0466,88.6415,88.6415,18432.0
2016-06-17 09:55:00,96.27,96.46,96.27,96.42,12855.0,88.6415,88.8164,88.6415,88.7796,12855.0
2016-06-17 10:00:00,96.42,96.42,96.25,96.28,6900.0,88.7796,88.7796,88.6231,88.6507,6900.0
2016-06-17 10:05:00,96.37,96.42,96.24,96.37,5247.0,88.7336,88.7796,88.6139,88.7336,5247.0
2016-06-17 10:10:00,96.42,96.46,96.28,96.28,12108.0,88.7796,88.8164,88.6507,88.6507,12108.0
2016-06-17 10:15:00,96.28,96.42,96.28,96.34,6300.0,88.6507,88.7796,88.6507,88.7059,6300.0
2016-06-17 10:20:00,96.34,96.42,96.23,96.23,10299.0,88.7059,88.7796,88.6047,88.6047,10299.0
2016-06-17 10:25:00,96.3,96.33,96.23,96.24,3000.0,88.6691,88.6967,88.6047,88.6139,3000.0
2016-06-17 10:30:00,96.17,96.28,96.06,96.21,10164.0,88.5494,88.6507,88.4481,88.5862,10164.0
2016-06-17 10:35:00,96.14,96.27,96.14,96.2,13830.0,88.5218,88.6415,88.5218,88.577,13830.0
2016-06-17 10:40:00,96.2,96.23,96.12,96.19,5100.0,88.577,88.6047,88.5034,88.5678,5100.0
2016-06-17 10:45:00,96.16,96.37,96.16,96.31,13065.0,88.5402,88.7336,88.5402,88.6783,13065.0
2016-06-17 10:50:00,96.24,96.24,96.17,96.17,2400.0,88.6139,88.6139,88.5494,88.5494,2400.0
2016-06-17 10:55:00,96.24,96.25,96.19,96.25,8100.0,88.6139,88.6231,88.5678,88.6231,8100.0
2016-06-17 11:00:00,96.25,96.25,96.04,96.05,11376.0,88.6231,88.6231,88.4297,88.4389,11376.0
2016-06-17 11:05:00,96.11,96.23,96.11,96.11,21300.0,88.4942,88.6047,88.4942,88.4942,21300.0
2016-06-17 11:10:00,96.06,96.09,96.01,96.09,3600.0,88.4481,88.4758,88.4021,88.4758,3600.0
2016-06-17 11:15:00,96.14,96.21,96.1,96.11,11184.0,88.5218,88.5862,88.485,88.4942,11184.0
2016-06-17 11:20:00,96.13,96.18,96.01,96.06,6453.0,88.5126,88.5586,88.4021,88.4481,6453.0
2016-06-17 11:25:00,96.06,96.12,95.88,95.88,10149.0,88.4481,88.5034,88.2824,88.2824,10149.0
2016-06-17 11:30:00,95.98,96.0,95.91,95.98,5847.0,88.3745,88.3929,88.31,88.3745,5847.0
2016-06-17 11:35:00,95.94,95.98,95.89,95.9,3453.0,88.3376,88.3745,88.2916,88.3008,3453.0
2016-06-17 11:40:00,95.9,95.97,95.81,95.81,25275.0,88.3008,88.3653,88.2179,88.2179,25275.0
2016-06-17 11:45:00,95.84,95.84,95.72,95.78,24192.0,88.2456,88.2456,88.1351,88.1903,24192.0
2016-06-17 11:50:00,95.73,95.75,95.65,95.69,55125.0,88.1443,88.1627,88.0706,88.1074,55125.0
2016-06-17 11:55:00,95.66,95.66,95.56,95.58,20298.0,88.0798,88.0798,87.9878,88.0062,20298.0
2016-06-17 12:00:00,95.61,95.73,95.58,95.69,40158.0,88.0338,88.1443,88.0062,88.1074,40158.0
2016-06-17 12:05:00,95.71,95.98,95.71,95.98,38970.0,88.1259,88.3745,88.1259,88.3745,38970.0
2016-06-17 12:10:00,95.98,96.13,95.96,96.13,17028.0,88.3745,88.5126,88.3561,88.5126,17028.0
2016-06-17 12:15:00,96.13,96.16,95.96,96.11,14361.0,88.5126,88.5402,88.3561,88.4942,14361.0
2016-06-17 12:20:00,96.09,96.12,96.04,96.05,8793.0,88.4758,88.5034,88.4297,88.4389,8793.0
2016-06-17 12:25:00,96.0,96.0,95.92,95.94,18300.0,88.3929,88.3929,88.3192,88.3376,18300.0
2016-06-17 12:30:00,95.94,96.02,95.81,95.92,31623.0,88.3376,88.4113,88.2179,88.3192,31623.0
2016-06-17 12:35:00,95.9,95.93,95.87,95.93,8400.0,88.3008,88.3284,88.2732,88.3284,8400.0
2016-06-17 12:40:00,95.89,95.91,95.85,95.91,18615.0,88.2916,88.31,88.2548,88.31,18615.0
2016-06-17 12:45:00,95.89,95.91,95.8,95.8,5535.0,88.2916,88.31,88.2087,88.2087,5535.0
2016-06-17 12:50:00,95.77,95.81,95.73,95.75,13140.0,88.1811,88.2179,88.1443,88.1627,13140.0
2016-06-17 12:55:00,95.76,95.8,95.73,95.74,23100.0,88.1719,88.2087,88.1443,88.1535,23100.0
2016-06-17 13:00:00,95.74,95.75,95.65,95.69,24567.0,88.1535,88.1627,88.0706,88.1074,24567.0
2016-06-17 13:05:00,95.68,95.73,95.66,95.73,19287.0,88.0982,88.1443,88.0798,88.1443,19287.0
2016-06-17 13:10:00,95.73,95.79,95.69,95.79,16200.0,88.1443,88.1995,88.1074,88.1995,16200.0
2016-06-17 13:15:00,95.81,95.99,95.77,95.94,6927.0,88.2179,88.3837,88.1811,88.3376,6927.0
2016-06-17 13:20:00,95.96,96.07,95.96,96.04,13800.0,88.3561,88.4573,88.3561,88.4297,13800.0
2016-06-17 13:25:00,96.06,96.07,95.84,95.84,18867.0,88.4481,88.4573,88.2456,88.2456,18867.0
2016-06-17 13:30:00,95.83,95.83,95.81,95.82,20526.0,88.2364,88.2364,88.2179,88.2271,20526.0
2016-06-17 13:35:00,95.8,95.81,95.75,95.75,18804.0,88.2087,88.2179,88.1627,88.1627,18804.0
2016-06-17 13:40:00,95.75,95.89,95.75,95.82,18915.0,88.1627,88.2916,88.1627,88.2271,18915.0
2016-06-17 13:45:00,95.78,95.95,95.78,95.95,18978.0,88.1903,88.3468,88.1903,88.3468,18978.0
2016-06-17 13:50:00,95.95,96.15,95.95,96.01,28221.0,88.3468,88.531,88.3468,88.4021,28221.0
2016-06-17 13:55:00,96.03,96.08,95.91,95.99,47082.0,88.4205,88.4665,88.31,88.3837,47082.0
2016-06-17 14:00:00,95.99,96.03,95.97,96.0,16827.0,88.3837,88.4205,88.3653,88.3929,16827.0
2016-06-17 14:05:00,96.0,96.12,95.97,96.12,9774.0,88.3929,88.5034,88.3653,88.5034,9774.0
2016-06-17 14:10:00,96.17,96.19,95.93,95.93,12531.0,88.5494,88.5678,88.3284,88.3284,12531.0
2016-06-17 14:15:00,95.95,96.06,95.93,95.93,5787.0,88.3468,88.4481,88.3284,88.3284,5787.0
2016-06-17 14:20:00,95.88,96.01,95.86,95.93,19728.0,88.2824,88.4021,88.264,88.3284,19728.0
2016-06-17 14:25:00,95.95,96.09,95.95,96.0,3000.0,88.3468,88.4758,88.3468,88.3929,3000.0
2016-06-17 14:30:00,96.0,96.14,96.0,96.05,7638.0,88.3929,88.5218,88.3929,88.4389,7638.0
2016-06-17 14:35:00,96.04,96.07,95.98,96.03,7866.0,88.4297,88.4573,88.3745,88.4205,7866.0
2016-06-17 14:40:00,96.1,96.19,96.03,96.18,11082.0,88.485,88.5678,88.4205,88.5586,11082.0
2016-06-17 14:45:00,96.14,96.14,96.06,96.11,8865.0,88.5218,88.5218,88.4481,88.4942,8865.0
2016-06-17 14:50:00,96.09,96.18,96.09,96.14,4410.0,88.4758,88.5586,88.4758,88.5218,4410.0
2016-06-17 14:55:00,96.11,96.17,96.06,96.17,7173.0,88.4942,88.5494,88.4481,88.5494,7173.0
2016-06-17 15:00:00,96.13,96.19,96.08,96.08,14448.0,88.5126,88.5678,88.4665,88.4665,14448.0
2016-06-17 15:05:00,96.11,96.12,96.08,96.11,16200.0,88.4942,88.5034,88.4665,88.4942,16200.0
2016-06-17 15:10:00,96.11,96.15,96.05,96.15,9618.0,88.4942,88.531,88.4389,88.531,9618.0
2016-06-17 15:15:00,96.1,96.13,95.97,95.97,11538.0,88.485,88.5126,88.3653,88.3653,11538.0
2016-06-17 15:20:00,96.02,96.16,96.01,96.08,9348.0,88.4113,88.5402,88.4021,88.4665,9348.0
2016-06-17 15:25:00,96.1,96.17,96.09,96.09,5820.0,88.485,88.5494,88.4758,88.4758,5820.0
2016-06-17 15:30:00,96.1,96.14,96.02,96.1,13176.0,88.485,88.5218,88.4113,88.485,13176.0
2016-06-17 15:35:00,96.08,96.12,96.04,96.09,29619.0,88.4665,88.5034,88.4297,88.4758,29619.0
2016-06-17 15:40:00,96.08,96.14,96.02,96.1,22581.0,88.4665,88.5218,88.4113,88.485,22581.0
2016-06-17 15:45:00,96.08,96.17,96.06,96.09,25857.0,88.4665,88.5494,88.4481,88.4758,25857.0
2016-06-17 15:50:00,96.11,96.18,96.04,96.17,35535.0,88.4942,88.5586,88.4297,88.5494,35535.0
2016-06-17 15:55:00,96.13,96.17,96.05,96.11,80403.0,88.5126,88.5494,88.4389,88.4942,80403.0
2016-06-20 09:30:00,97.07,97.33,96.82,96.98,39723.0,89.3781,89.6175,89.1479,89.2952,39723.0
2016-06-20 09:35:00,96.98,97.25,96.86,97.17,10500.0,89.2952,89.5438,89.1847,89.4702,10500.0
2016-06-20 09:40:00,97.13,97.53,97.13,97.22,8991.0,89.4333,89.8016,89.4333,89.5162,8991.0
2016-06-20 09:45:00,97.5,97.5,97.12,97.23,21273.0,89.774,89.774,89.4241,89.5254,21273.0
2016-06-20 09:50:00,97.19,97.2,97.1,97.18,14829.0,89.4886,89.4978,89.4057,89.4794,14829.0
2016-06-20 09:55:00,97.25,97.29,97.15,97.21,7500.0,89.5438,89.5807,89.4518,89.507,7500.0
2016-06-20 10:00:00,97.28,97.42,97.22,97.42,9798.0,89.5715,89.7004,89.5162,89.7004,9798.0
2016-06-20 10:05:00,97.42,97.67,97.42,97.61,19800.0,89.7004,89.9306,89.7004,89.8753,19800.0
2016-06-20 10:10:00,97.41,97.41,97.23,97.23,14100.0,89.6912,89.6912,89.5254,89.5254,14100.0
2016-06-20 10:15:00,97.23,97.3,97.23,97.29,5400.0,89.5254,89.5899,89.5254,89.5807,5400.0
2016-06-20 10:20:00,97.33,97.33,97.22,97.22,5628.0,89.6175,89.6175,89.5162,89.5162,5628.0
2016-06-20 10:25:00,97.23,97.26,97.12,97.25,11049.0,89.5254,89.553,89.4241,89.5438,11049.0
2016-06-20 10:30:00,97.25,97.25,97.05,97.05,23664.0,89.5438,89.5438,89.3597,89.3597,23664.0
2016-06-20 10:35:00,97.14,97.2,97.09,97.18,6096.0,89.4426,89.4978,89.3965,89.4794,6096.0
2016-06-20 10:40:00,97.19,97.2,97.06,97.07,4800.0,89.4886,89.4978,89.3689,89.3781,4800.0
2016-06-20 10:45:00,97.06,97.06,97.01,97.06,4800.0,89.3689,89.3689,89.3229,89.3689,4800.0
2016-06-20 10:50:00,97.04,97.04,96.95,96.95,9645.0,89.3505,89.3505,89.2676,89.2676,9645.0
2016-06-20 10:55:00,96.96,97.13,96.95,96.95,8400.0,89.2768,89.4333,89.2676,89.2676,8400.0
2016-06-20 11:00:00,97.03,97.07,96.94,96.94,5625.0,89.3413,89.3781,89.2584,89.2584,5625.0
2016-06-20 11:05:00,97.02,97.17,97.02,97.17,10800.0,89.3321,89.4702,89.3321,89.4702,10800.0
2016-06-20 11:10:00,97.17,97.19,97.07,97.1,13800.0,89.4702,89.4886,89.3781,89.4057,13800.0
2016-06-20 11:15:00,97.09,97.09,96.97,96.97,4200.0,89.3965,89.3965,89.286,89.286,4200.0
2016-06-20 11:20:00,97.0,97.15,96.96,96.96,38649.0,89.3136,89.4518,89.2768,89.2768,38649.0
2016-06-20 11:25:00,96.96,97.06,96.94,96.98,22641.0,89.2768,89.3689,89.2584,89.2952,22641.0
2016-06-20 11:30:00,97.0,97.0,96.9,96.92,10854.0,89.3136,89.3136,89.2216,89.24,10854.0
2016-06-20 11:35:00,96.97,97.02,96.93,97.01,34413.0,89.286,89.3321,89.2492,89.3229,34413.0
2016-06-20 11:40:00,97.02,97.04,96.97,96.97,18300.0,89.3321,89.3505,89.286,89.286,18300.0
2016-06-20 11:45:00,96.96,96.97,96.85,96.85,6300.0,89.2768,89.286,89.1755,89.1755,6300.0
2016-06-20 11:50:00,96.88,96.94,96.86,96.88,10521.0,89.2032,89.2584,89.1847,89.2032,10521.0
2016-06-20 11:55:00,96.89,97.06,96.89,97.03,17487.0,89.2124,89.3689,89.2124,89.3413,17487.0
2016-06-20 12:00:00,97.02,97.02,96.96,96.96,3150.0,89.3321,89.3321,89.2768,89.2768,3150.0
2016-06-20 12:05:00,96.95,96.99,96.93,96.96,11862.0,89.2676,89.3044,89.2492,89.2768,11862.0
2016-06-20 12:10:00,96.92,96.92,96.85,96.85,3000.0,89.24,89.24,89.1755,89.1755,3000.0
2016-06-20 12:15:00,96.85,96.98,96.82,96.98,11721.0,89.1755,89.2952,89.1479,89.2952,11721.0
2016-06-20 12:20:00,96.96,96.96,96.87,96.87,6471.0,89.2768,89.2768,89.1939,89.1939,6471.0
2016-06-20 12:25:00,96.85,96.85,96.8,96.83,5850.0,89.1755,89.1755,89.1295,89.1571,5850.0
2016-06-20 12:30:00,96.82,96.92,96.79,96.79,8250.0,89.1479,89.24,89.1203,89.1203,8250.0
2016-06-20 12:35:00,96.84,96.89,96.83,96.87,7992.0,89.1663,89.2124,89.1571,89.1939,7992.0
2016-06-20 12:40:00,96.92,96.92,96.78,96.84,6063.0,89.24,89.24,89.1111,89.1663,6063.0
2016-06-20 12:45:00,96.85,96.9,96.84,96.85,10377.0,89.1755,89.2216,89.1663,89.1755,10377.0
2016-06-20 12:50:00,96.82,96.88,96.82,96.88,1800.0,89.1479,89.2032,89.1479,89.2032,1800.0
2016-06-20 12:55:00,96.85,96.97,96.83,96.83,9684.0,89.1755,89.286,89.1571,89.1571,9684.0
2016-06-20 13:00:00,96.83,96.97,96.83,96.94,12822.0,89.1571,89.286,89.1571,89.2584,12822.0
2016-06-20 13:05:00,96.95,97.01,96.95,96.95,12915.0,89.2676,89.3229,89.2676,89.2676,12915.0
2016-06-20 13:10:00,96.95,96.95,96.73,96.73,5700.0,89.2676,89.2676,89.065,89.065,5700.0
2016-06-20 13:15:00,96.69,96.83,96.69,96.8,5775.0,89.0282,89.1571,89.0282,89.1295,5775.0
2016-06-20 13:20:00,96.8,96.81,96.75,96.78,10437.0,89.1295,89.1387,89.0835,89.1111,10437.0
2016-06-20 13:25:00,96.79,96.8,96.71,96.71,7659.0,89.1203,89.1295,89.0466,89.0466,7659.0
2016-06-20 13:30:00,96.76,96.76,96.71,96.73,2364.0,89.0927,89.0927,89.0466,89.065,2364.0
2016-06-20 13:35:00,96.76,96.8,96.76,96.79,12693.0,89.0927,89.1295,89.0927,89.1203,12693.0
2016-06-20 13:40:00,96.81,96.86,96.8,96.86,11016.0,89.1387,89.1847,89.1295,89.1847,11016.0
2016-06-20 13:45:00,96.87,96.87,96.84,96.85,4800.0,89.1939,89.1939,89.1663,89.1755,4800.0
2016-06-20 13:50:00,96.87,96.9,96.85,96.89,7500.0,89.1939,89.2216,89.1755,89.2124,7500.0
2016-06-20 13:55:00,96.8,96.85,96.8,96.84,10983.0,89.1295,89.1755,89.1295,89.1663,10983.0
2016-06-20 14:00:00,96.84,96.87,96.78,96.85,15957.0,89.1663,89.1939,89.1111,89.1755,15957.0
2016-06-20 14:05:00,96.85,96.86,96.74,96.76,11154.0,89.1755,89.1847,89.0742,89.0927,11154.0
2016-06-20 14:10:00,96.79,96.83,96.74,96.76,14292.0,89.1203,89.1571,89.0742,89.0927,14292.0
2016-06-20 14:15:00,96.78,96.82,96.75,96.79,6618.0,89.1111,89.1479,89.0835,89.1203,6618.0
2016-06-20 14:20:00,96.8,96.85,96.8,96.84,15000.0,89.1295,89.1755,89.1295,89.1663,15000.0
2016-06-20 14:25:00,96.86,96.86,96.71,96.75,6321.0,89.1847,89.1847,89.0466,89.0835,6321.0
2016-06-20 14:30:00,96.74,96.76,96.68,96.71,16803.0,89.0742,89.0927,89.019,89.0466,16803.0
2016-06-20 14:35:00,96.72,96.72,96.68,96.68,4200.0,89.0558,89.0558,89.019,89.019,4200.0
2016-06-20 14:40:00,96.72,96.74,96.63,96.69,14622.0,89.0558,89.0742,88.973,89.0282,14622.0
2016-06-20 14:45:00,96.67,96.79,96.67,96.79,22179.0,89.0098,89.1203,89.0098,89.1203,22179.0
2016-06-20 14:50:00,96.79,96.82,96.72,96.74,18366.0,89.1203,89.1479,89.0558,89.0742,18366.0
2016-06-20 14:55:00,96.75,96.79,96.7,96.76,9561.0,89.0835,89.1203,89.0374,89.0927,9561.0
2016-06-20 15:00:00,96.77,96.81,96.69,96.74,26286.0,89.1019,89.1387,89.0282,89.0742,26286.0
2016-06-20 15:05:00,96.74,96.75,96.63,96.67,9900.0,89.0742,89.0835,88.973,89.0098,9900.0
2016-06-20 15:10:00,96.7,96.7,96.64,96.69,5160.0,89.0374,89.0374,88.9822,89.0282,5160.0
2016-06-20 15:15:00,96.65,96.66,96.54,96.55,11133.0,88.9914,89.0006,88.8901,88.8993,11133.0
2016-06-20 15:20:00,96.52,96.63,96.52,96.54,10125.0,88.8717,88.973,88.8717,88.8901,10125.0
2016-06-20 15:25:00,96.53,96.54,96.44,96.46,18225.0,88.8809,88.8901,88.798,88.8164,18225.0
2016-06-20 15:30:00,96.49,96.57,96.49,96.52,9831.0,88.8441,88.9177,88.8441,88.8717,9831.0
2016-06-20 15:35:00,96.54,96.63,96.52,96.61,13200.0,88.8901,88.973,88.8717,88.9545,13200.0
2016-06-20 15:40:00,96.6,96.71,96.58,96.7,28617.0,88.9453,89.0466,88.9269,89.0374,28617.0
2016-06-20 15:45:00,96.72,96.72,96.58,96.59,22197.0,89.0558,89.0558,88.9269,88.9361,22197.0
2016-06-20 15:50:00,96.58,96.59,96.5,96.5,28476.0,88.9269,88.9361,88.8533,88.8533,28476.0
2016-06-20 15:55:00,96.5,96.6,96.46,96.54,76077.0,88.8533,88.9453,88.8164,88.8901,76077.0
2016-06-21 09:30:00,96.87,96.87,96.59,96.87,12240.0,89.1939,89.1939,88.9361,89.1939,12240.0
2016-06-21 09:35:00,96.72,96.99,96.72,96.77,9813.0,89.0558,89.3044,89.0558,89.1019,9813.0
2016-06-21 09:40:00,96.76,96.76,96.59,96.66,4200.0,89.0927,89.0927,88.9361,89.0006,4200.0
2016-06-21 09:45:00,96.81,96.81,96.55,96.61,4704.0,89.1387,89.1387,88.8993,88.9545,4704.0
2016-06-21 09:50:00,96.73,96.73,96.46,96.46,6729.0,89.065,89.065,88.8164,88.8164,6729.0
2016-06-21 09:55:00,96.54,96.64,96.44,96.53,6003.0,88.8901,88.9822,88.798,88.8809,6003.0
2016-06-21 10:00:00,96.55,96.55,96.39,96.4,8655.0,88.8993,88.8993,88.752,88.7612,8655.0
2016-06-21 10:05:00,96.49,96.69,96.48,96.56,9408.0,88.8441,89.0282,88.8348,88.9085,9408.0
2016-06-21 10:10:00,96.54,96.63,96.54,96.63,5100.0,88.8901,88.973,88.8901,88.973,5100.0
2016-06-21 10:15:00,96.57,96.57,96.47,96.52,6789.0,88.9177,88.9177,88.8256,88.8717,6789.0
2016-06-21 10:20:00,96.47,96.52,96.34,96.41,5400.0,88.8256,88.8717,88.7059,88.7704,5400.0
2016-06-21 10:25:00,96.37,96.54,96.37,96.52,6630.0,88.7336,88.8901,88.7336,88.8717,6630.0
2016-06-21 10:30:00,96.47,96.58,96.39,96.4,11274.0,88.8256,88.9269,88.752,88.7612,11274.0
2016-06-21 10:35:00,96.39,96.41,96.34,96.39,6762.0,88.752,88.7704,88.7059,88.752,6762.0
2016-06-21 10:40:00,96.4,96.47,96.33,96.47,6126.0,88.7612,88.8256,88.6967,88.8256,6126.0
2016-06-21 10:45:00,96.39,96.41,96.37,96.37,1200.0,88.752,88.7704,88.7336,88.7336,1200.0
2016-06-21 10:50:00,96.38,96.49,96.37,96.42,5163.0,88.7428,88.8441,88.7336,88.7796,5163.0
2016-06-21 10:55:00,96.47,96.48,96.42,96.42,6900.0,88.8256,88.8348,88.7796,88.7796,6900.0
2016-06-21 11:00:00,96.44,96.6,96.44,96.53,8994.0,88.798,88.9453,88.798,88.8809,8994.0
2016-06-21 11:05:00,96.6,96.6,96.46,96.46,7386.0,88.9453,88.9453,88.8164,88.8164,7386.0
2016-06-21 11:10:00,96.5,96.51,96.37,96.46,5100.0,88.8533,88.8625,88.7336,88.8164,5100.0
2016-06-21 11:15:00,96.46,96.53,96.46,96.53,2100.0,88.8164,88.8809,88.8164,88.8809,2100.0
2016-06-21 11:20:00,96.53,96.53,96.38,96.38,7518.0,88.8809,88.8809,88.7428,88.7428,7518.0
2016-06-21 11:25:00,96.42,96.49,96.38,96.38,5100.0,88.7796,88.8441,88.7428,88.7428,5100.0
2016-06-21 11:30:00,96.35,96.35,96.19,96.19,4110.0,88.7152,88.7152,88.5678,88.5678,4110.0
2016-06-21 11:35:00,96.19,96.28,96.16,96.16,6300.0,88.5678,88.6507,88.5402,88.5402,6300.0
2016-06-21 11:40:00,96.21,96.21,96.2,96.2,900.0,88.5862,88.5862,88.577,88.577,900.0
2016-06-21 11:45:00,96.2,96.24,96.15,96.15,1800.0,88.577,88.6139,88.531,88.531,1800.0
2016-06-21 11:50:00,96.13,96.24,96.06,96.06,19797.0,88.5126,88.6139,88.4481,88.4481,19797.0
2016-06-21 11:55:00,96.11,96.24,96.11,96.22,7608.0,88.4942,88.6139,88.4942,88.5955,7608.0
2016-06-21 12:00:00,96.24,96.24,96.18,96.18,2700.0,88.6139,88.6139,88.5586,88.5586,2700.0
2016-06-21 12:05:00,96.18,96.23,96.15,96.19,5760.0,88.5586,88.6047,88.531,88.5678,5760.0
2016-06-21 12:10:00,96.18,96.22,96.12,96.12,6000.0,88.5586,88.5955,88.5034,88.5034,6000.0
2016-06-21 12:15:00,96.13,96.19,96.12,96.18,9285.0,88.5126,88.5678,88.5034,88.5586,9285.0
2016-06-21 12:20:00,96.26,96.26,96.17,96.18,8100.0,88.6323,88.6323,88.5494,88.5586,8100.0
2016-06-21 12:25:00,96.22,96.28,96.21,96.28,9795.0,88.5955,88.6507,88.5862,88.6507,9795.0
2016-06-21 12:30:00,96.23,96.28,96.17,96.17,8508.0,88.6047,88.6507,88.5494,88.5494,8508.0
2016-06-21 12:35:00,96.21,96.28,96.19,96.19,7500.0,88.5862,88.6507,88.5678,88.5678,7500.0
2016-06-21 12:40:00,96.25,96.25,96.17,96.19,3399.0,88.6231,88.6231,88.5494,88.5678,3399.0
2016-06-21 12:45:00,96.2,96.2,96.12,96.12,5700.0,88.577,88.577,88.5034,88.5034,5700.0
2016-06-21 12:50:00,96.11,96.11,96.04,96.05,10182.0,88.4942,88.4942,88.4297,88.4389,10182.0
2016-06-21 12:55:00,96.05,96.08,96.05,96.08,5400.0,88.4389,88.4665,88.4389,88.4665,5400.0
2016-06-21 13:00:00,96.07,96.09,96.04,96.05,15000.0,88.4573,88.4758,88.4297,88.4389,15000.0
2016-06-21 13:05:00,96.05,96.11,96.02,96.08,29145.0,88.4389,88.4942,88.4113,88.4665,29145.0
2016-06-21 13:10:00,96.07,96.09,96.02,96.02,4800.0,88.4573,88.4758,88.4113,88.4113,4800.0
2016-06-21 13:15:00,96.02,96.08,96.02,96.05,12312.0,88.4113,88.4665,88.4113,88.4389,12312.0
2016-06-21 13:20:00,96.03,96.05,96.01,96.03,4200.0,88.4205,88.4389,88.4021,88.4205,4200.0
2016-06-21 13:25:00,96.0,96.02,95.95,96.0,6300.0,88.3929,88.4113,88.3468,88.3929,6300.0
2016-06-21 13:30:00,95.96,96.04,95.96,95.97,8481.0,88.3561,88.4297,88.3561,88.3653,8481.0
2016-06-21 13:35:00,95.96,95.99,95.89,95.99,4200.0,88.3561,88.3837,88.2916,88.3837,4200.0
2016-06-21 13:40:00,95.96,96.01,95.96,96.0,2571.0,88.3561,88.4021,88.3561,88.3929,2571.0
2016-06-21 13:45:00,96.0,96.01,95.89,95.89,4530.0,88.3929,88.4021,88.2916,88.2916,4530.0
2016-06-21 13:50:00,95.87,95.92,95.84,95.92,9000.0,88.2732,88.3192,88.2456,88.3192,9000.0
2016-06-21 13:55:00,95.94,96.01,95.94,96.0,8400.0,88.3376,88.4021,88.3376,88.3929,8400.0
2016-06-21 14:00:00,96.0,96.03,95.94,95.99,16896.0,88.3929,88.4205,88.3376,88.3837,16896.0
2016-06-21 14:05:00,96.0,96.03,95.99,95.99,19362.0,88.3929,88.4205,88.3837,88.3837,19362.0
2016-06-21 14:10:00,96.01,96.02,95.96,95.98,7764.0,88.4021,88.4113,88.3561,88.3745,7764.0
2016-06-21 14:15:00,96.0,96.02,95.99,95.99,5280.0,88.3929,88.4113,88.3837,88.3837,5280.0
2016-06-21 14:20:00,95.98,95.98,95.94,95.95,3375.0,88.3745,88.3745,88.3376,88.3468,3375.0
2016-06-21 14:25:00,95.96,96.03,95.92,95.92,15375.0,88.3561,88.4205,88.3192,88.3192,15375.0
2016-06-21 14:30:00,95.92,96.05,95.92,96.04,5001.0,88.3192,88.4389,88.3192,88.4297,5001.0
2016-06-21 14:35:00,96.03,96.08,95.98,96.05,16632.0,88.4205,88.4665,88.3745,88.4389,16632.0
2016-06-21 14:40:00,96.04,96.07,95.97,96.06,4416.0,88.4297,88.4573,88.3653,88.4481,4416.0
2016-06-21 14:45:00,96.02,96.04,95.96,95.96,16827.0,88.4113,88.4297,88.3561,88.3561,16827.0
2016-06-21 14:50:00,95.95,95.98,95.89,95.94,6540.0,88.3468,88.3745,88.2916,88.3376,6540.0
2016-06-21 14:55:00,95.96,96.01,95.95,95.95,14025.0,88.3561,88.4021,88.3468,88.3468,14025.0
2016-06-21 15:00:00,95.93,96.01,95.89,95.89,14910.0,88.3284,88.4021,88.2916,88.2916,14910.0
2016-06-21 15:05:00,95.85,95.92,95.82,95.89,9471.0,88.2548,88.3192,88.2271,88.2916,9471.0
2016-06-21 15:10:00,95.91,95.92,95.81,95.87,15960.0,88.31,88.3192,88.2179,88.2732,15960.0
2016-06-21 15:15:00,95.87,95.99,95.84,95.99,8436.0,88.2732,88.3837,88.2456,88.3837,8436.0
2016-06-21 15:20:00,96.0,96.0,95.9,95.94,19368.0,88.3929,88.3929,88.3008,88.3376,19368.0
2016-06-21 15:25:00,95.94,96.06,95.93,96.01,15810.0,88.3376,88.4481,88.3284,88.4021,15810.0
2016-06-21 15:30:00,96.0,96.01,95.87,95.96,21693.0,88.3929,88.4021,88.2732,88.3561,21693.0
2016-06-21 15:35:00,95.94,95.97,95.88,95.91,12822.0,88.3376,88.3653,88.2824,88.31,12822.0
2016-06-21 15:40:00,95.91,95.93,95.75,95.82,21900.0,88.31,88.3284,88.1627,88.2271,21900.0
2016-06-21 15:45:00,95.85,96.0,95.83,95.83,26094.0,88.2548,88.3929,88.2364,88.2364,26094.0
2016-06-21 15:50:00,95.89,95.93,95.79,95.85,46890.0,88.2916,88.3284,88.1995,88.2548,46890.0
2016-06-21 15:55:00,95.82,95.88,95.78,95.82,81024.0,88.2271,88.2824,88.1903,88.2271,81024.0
2016-06-22 09:30:00,95.83,95.98,95.83,95.98,26622.0,88.2364,88.3745,88.2364,88.3745,26622.0
2016-06-22 09:35:00,95.98,96.05,95.83,95.93,9300.0,88.3745,88.4389,88.2364,88.3284,9300.0
2016-06-22 09:40:00,95.93,96.07,95.93,96.0,59364.0,88.3284,88.4573,88.3284,88.3929,59364.0
2016-06-22 09:45:00,96.0,96.09,95.97,96.06,4626.0,88.3929,88.4758,88.3653,88.4481,4626.0
2016-06-22 09:50:00,96.01,96.09,96.01,96.09,4800.0,88.4021,88.4758,88.4021,88.4758,4800.0
2016-06-22 09:55:00,96.12,96.28,96.12,96.14,13434.0,88.5034,88.6507,88.5034,88.5218,13434.0
2016-06-22 10:00:00,96.07,96.12,96.0,96.03,5100.0,88.4573,88.5034,88.3929,88.4205,5100.0
2016-06-22 10:05:00,96.04,96.16,96.03,96.09,22851.0,88.4297,88.5402,88.4205,88.4758,22851.0
2016-06-22 10:10:00,96.1,96.15,96.06,96.1,41415.0,88.485,88.531,88.4481,88.485,41415.0
2016-06-22 10:15:00,96.1,96.22,96.05,96.19,18894.0,88.485,88.5955,88.4389,88.5678,18894.0
2016-06-22 10:20:00,96.19,96.33,96.19,96.32,7605.0,88.5678,88.6967,88.5678,88.6875,7605.0
2016-06-22 10:25:00,96.35,96.49,96.35,96.43,11139.0,88.7152,88.8441,88.7152,88.7888,11139.0
2016-06-22 10:30:00,96.44,96.46,96.35,96.44,29745.0,88.798,88.8164,88.7152,88.798,29745.0
2016-06-22 10:35:00,96.44,96.44,96.37,96.39,10578.0,88.798,88.798,88.7336,88.752,10578.0
2016-06-22 10:40:00,96.39,96.51,96.39,96.47,15000.0,88.752,88.8625,88.752,88.8256,15000.0
2016-06-22 10:45:00,96.48,96.5,96.37,96.47,8895.0,88.8348,88.8533,88.7336,88.8256,8895.0
2016-06-22 10:50:00,96.5,96.52,96.44,96.5,8712.0,88.8533,88.8717,88.798,88.8533,8712.0
2016-06-22 10:55:00,96.52,96.52,96.43,96.48,13800.0,88.8717,88.8717,88.7888,88.8348,13800.0
2016-06-22 11:00:00,96.46,96.47,96.37,96.45,16659.0,88.8164,88.8256,88.7336,88.8072,16659.0
2016-06-22 11:05:00,96.48,96.48,96.38,96.41,7200.0,88.8348,88.8348,88.7428,88.7704,7200.0
2016-06-22 11:10:00,96.36,96.47,96.36,96.46,6024.0,88.7244,88.8256,88.7244,88.8164,6024.0
2016-06-22 11:15:00,96.45,96.5,96.42,96.49,43152.0,88.8072,88.8533,88.7796,88.8441,43152.0
2016-06-22 11:20:00,96.51,96.51,96.42,96.45,6300.0,88.8625,88.8625,88.7796,88.8072,6300.0
2016-06-22 11:25:00,96.45,96.55,96.41,96.53,6480.0,88.8072,88.8993,88.7704,88.8809,6480.0
2016-06-22 11:30:00,96.47,96.5,96.27,96.27,27537.0,88.8256,88.8533,88.6415,88.6415,27537.0
2016-06-22 11:35:00,96.29,96.35,96.29,96.33,10224.0,88.6599,88.7152,88.6599,88.6967,10224.0
2016-06-22 11:40:00,96.28,96.4,96.24,96.4,15450.0,88.6507,88.7612,88.6139,88.7612,15450.0
2016-06-22 11:45:00,96.46,96.53,96.46,96.52,1500.0,88.8164,88.8809,88.8164,88.8717,1500.0
2016-06-22 11:50:00,96.51,96.53,96.46,96.46,14883.0,88.8625,88.8809,88.8164,88.8164,14883.0
2016-06-22 11:55:00,96.48,96.58,96.46,96.49,16800.0,88.8348,88.9269,88.8164,88.8441,16800.0
2016-06-22 12:00:00,96.5,96.53,96.4,96.48,11700.0,88.8533,88.8809,88.7612,88.8348,11700.0
2016-06-22 12:05:00,96.47,96.54,96.4,96.54,50832.0,88.8256,88.8901,88.7612,88.8901,50832.0
2016-06-22 12:10:00,96.54,96.72,96.54,96.68,18924.0,88.8901,89.0558,88.8901,89.019,18924.0
2016-06-22 12:15:00,96.68,96.74,96.65,96.65,6000.0,89.019,89.0742,88.9914,88.9914,6000.0
2016-06-22 12:20:00,96.65,96.71,96.53,96.53,14700.0,88.9914,89.0466,88.8809,88.8809,14700.0
2016-06-22 12:25:00,96.45,96.51,96.35,96.51,41055.0,88.8072,88.8625,88.7152,88.8625,41055.0
2016-06-22 12:30:00,96.5,96.58,96.49,96.58,4500.0,88.8533,88.9269,88.8441,88.9269,4500.0
2016-06-22 12:35:00,96.55,96.61,96.54,96.54,7854.0,88.8993,88.9545,88.8901,88.8901,7854.0
2016-06-22 12:40:00,96.54,96.61,96.54,96.58,5400.0,88.8901,88.9545,88.8901,88.9269,5400.0
2016-06-22 12:45:00,96.59,96.66,96.56,96.66,5538.0,88.9361,89.0006,88.9085,89.0006,5538.0
2016-06-22 12:50:00,96.67,96.71,96.64,96.69,10356.0,89.0098,89.0466,88.9822,89.0282,10356.0
2016-06-22 12:55:00,96.71,96.75,96.7,96.75,2385.0,89.0466,89.0835,89.0374,89.0835,2385.0
2016-06-22 13:00:00,96.67,96.72,96.61,96.61,17700.0,89.0098,89.0558,88.9545,88.9545,17700.0
2016-06-22 13:05:00,96.59,96.65,96.44,96.46,18375.0,88.9361,88.9914,88.798,88.8164,18375.0
2016-06-22 13:10:00,96.4,96.54,96.4,96.53,8976.0,88.7612,88.8901,88.7612,88.8809,8976.0
2016-06-22 13:15:00,96.53,96.57,96.47,96.55,13320.0,88.8809,88.9177,88.8256,88.8993,13320.0
2016-06-22 13:20:00,96.48,96.53,96.44,96.47,8148.0,88.8348,88.8809,88.798,88.8256,8148.0
2016-06-22 13:25:00,96.5,96.56,96.45,96.51,14559.0,88.8533,88.9085,88.8072,88.8625,14559.0
2016-06-22 13:30:00,96.51,96.55,96.5,96.5,11907.0,88.8625,88.8993,88.8533,88.8533,11907.0
2016-06-22 13:35:00,96.53,96.57,96.47,96.57,8157.0,88.8809,88.9177,88.8256,88.9177,8157.0
2016-06-22 13:40:00,96.57,96.61,96.56,96.61,6891.0,88.9177,88.9545,88.9085,88.9545,6891.0
2016-06-22 13:45:00,96.59,96.69,96.59,96.62,13896.0,88.9361,89.0282,88.9361,88.9638,13896.0
2016-06-22 13:50:00,96.62,96.7,96.62,96.69,7440.0,88.9638,89.0374,88.9638,89.0282,7440.0
2016-06-22 13:55:00,96.66,96.68,96.57,96.59,5400.0,89.0006,89.019,88.9177,88.9361,5400.0
2016-06-22 14:00:00,96.57,96.68,96.55,96.64,9300.0,88.9177,89.019,88.8993,88.9822,9300.0
2016-06-22 14:05:00,96.64,96.73,96.62,96.65,7854.0,88.9822,89.065,88.9638,88.9914,7854.0
2016-06-22 14:10:00,96.61,96.66,96.61,96.65,5400.0,88.9545,89.0006,88.9545,88.9914,5400.0
2016-06-22 14:15:00,96.65,96.66,96.61,96.63,3825.0,88.9914,89.0006,88.9545,88.973,3825.0
2016-06-22 14:20:00,96.62,96.62,96.54,96.6,3600.0,88.9638,88.9638,88.8901,88.9453,3600.0
2016-06-22 14:25:00,96.66,96.73,96.66,96.71,6900.0,89.0006,89.065,89.0006,89.0466,6900.0
2016-06-22 14:30:00,96.7,96.76,96.7,96.72,5100.0,89.0374,89.0927,89.0374,89.0558,5100.0
2016-06-22 14:35:00,96.66,96.67,96.63,96.65,7158.0,89.0006,89.0098,88.973,88.9914,7158.0
2016-06-22 14:40:00,96.67,96.73,96.6,96.67,11169.0,89.0098,89.065,88.9453,89.0098,11169.0
2016-06-22 14:45:00,96.69,96.69,96.58,96.62,4524.0,89.0282,89.0282,88.9269,88.9638,4524.0
2016-06-22 14:50:00,96.57,96.71,96.57,96.63,9870.0,88.9177,89.0466,88.9177,88.973,9870.0
2016-06-22 14:55:00,96.66,96.67,96.59,96.59,8088.0,89.0006,89.0098,88.9361,88.9361,8088.0
2016-06-22 15:00:00,96.63,96.69,96.61,96.65,22404.0,88.973,89.0282,88.9545,88.9914,22404.0
2016-06-22 15:05:00,96.64,96.64,96.5,96.5,21705.0,88.9822,88.9822,88.8533,88.8533,21705.0
2016-06-22 15:10:00,96.56,96.56,96.47,96.54,5523.0,88.9085,88.9085,88.8256,88.8901,5523.0
2016-06-22 15:15:00,96.58,96.62,96.53,96.57,19860.0,88.9269,88.9638,88.8809,88.9177,19860.0
2016-06-22 15:20:00,96.57,96.57,96.5,96.55,6300.0,88.9177,88.9177,88.8533,88.8993,6300.0
2016-06-22 15:25:00,96.56,96.58,96.52,96.53,9669.0,88.9085,88.9269,88.8717,88.8809,9669.0
2016-06-22 15:30:00,96.55,96.61,96.52,96.54,13254.0,88.8993,88.9545,88.8717,88.8901,13254.0
2016-06-22 15:35:00,96.51,96.63,96.48,96.63,6300.0,88.8625,88.973,88.8348,88.973,6300.0
2016-06-22 15:40:00,96.63,96.66,96.6,96.6,15183.0,88.973,89.0006,88.9453,88.9453,15183.0
2016-06-22 15:45:00,96.62,96.69,96.6,96.65,25857.0,88.9638,89.0282,88.9453,88.9914,25857.0
2016-06-22 15:50:00,96.63,96.63,96.51,96.61,19521.0,88.973,88.973,88.8625,88.9545,19521.0
2016-06-22 15:55:00,96.58,96.67,96.57,96.64,53124.0,88.9269,89.0098,88.9177,88.9822,53124.0
2016-06-23 09:30:00,97.58,97.64,97.35,97.51,20865.0,89.8477,89.9029,89.6359,89.7832,20865.0
2016-06-23 09:35:00,97.59,97.75,97.55,97.61,10107.0,89.8569,90.0042,89.8201,89.8753,10107.0
2016-06-23 09:40:00,97.59,97.65,97.52,97.54,8250.0,89.8569,89.9121,89.7924,89.8109,8250.0
2016-06-23 09:45:00,97.5,97.6,97.04,97.18,22848.0,89.774,89.8661,89.3505,89.4794,22848.0
2016-06-23 09:50:00,97.14,97.15,96.96,97.02,14310.0,89.4426,89.4518,89.2768,89.3321,14310.0
2016-06-23 09:55:00,96.98,97.25,96.98,97.17,42465.0,89.2952,89.5438,89.2952,89.4702,42465.0
2016-06-23 10:00:00,97.16,97.31,97.11,97.14,20718.0,89.461,89.5991,89.4149,89.4426,20718.0
2016-06-23 10:05:00,97.14,97.16,97.01,97.16,2460.0,89.4426,89.461,89.3229,89.461,2460.0
2016-06-23 10:10:00,97.13,97.13,97.07,97.13,1830.0,89.4333,89.4333,89.3781,89.4333,1830.0
2016-06-23 10:15:00,97.13,97.24,97.04,97.11,10887.0,89.4333,89.5346,89.3505,89.4149,10887.0
2016-06-23 10:20:00,96.96,97.26,96.96,97.26,3900.0,89.2768,89.553,89.2768,89.553,3900.0
2016-06-23 10:25:00,97.25,97.34,97.1,97.1,8292.0,89.5438,89.6267,89.4057,89.4057,8292.0
2016-06-23 10:30:00,97.11,97.19,97.07,97.11,25800.0,89.4149,89.4886,89.3781,89.4149,25800.0
2016-06-23 10:35:00,97.12,97.25,97.04,97.2,12357.0,89.4241,89.5438,89.3505,89.4978,12357.0
2016-06-23 10:40:00,97.25,97.27,97.22,97.22,7296.0,89.5438,89.5622,89.5162,89.5162,7296.0
2016-06-23 10:45:00,97.24,97.24,97.11,97.16,2700.0,89.5346,89.5346,89.4149,89.461,2700.0
2016-06-23 10:50:00,97.08,97.32,97.08,97.32,6015.0,89.3873,89.6083,89.3873,89.6083,6015.0
2016-06-23 10:55:00,97.23,97.27,97.18,97.19,19200.0,89.5254,89.5622,89.4794,89.4886,19200.0
2016-06-23 11:00:00,97.18,97.22,97.11,97.16,15900.0,89.4794,89.5162,89.4149,89.461,15900.0
2016-06-23 11:05:00,97.16,97.3,97.16,97.24,9672.0,89.461,89.5899,89.461,89.5346,9672.0
2016-06-23 11:10:00,97.19,97.19,97.12,97.17,17493.0,89.4886,89.4886,89.4241,89.4702,17493.0
2016-06-23 11:15:00,97.2,97.25,97.17,97.24,14400.0,89.4978,89.5438,89.4702,89.5346,14400.0
2016-06-23 11:20:00,97.25,97.27,97.19,97.19,10200.0,89.5438,89.5622,89.4886,89.4886,10200.0
2016-06-23 11:25:00,97.19,97.28,97.16,97.27,8100.0,89.4886,89.5715,89.461,89.5622,8100.0
2016-06-23 11:30:00,97.28,97.33,97.24,97.27,7632.0,89.5715,89.6175,89.5346,89.5622,7632.0
2016-06-23 11:35:00,97.29,97.3,97.19,97.24,10248.0,89.5807,89.5899,89.4886,89.5346,10248.0
2016-06-23 11:40:00,97.23,97.27,97.19,97.22,14040.0,89.5254,89.5622,89.4886,89.5162,14040.0
2016-06-23 11:45:00,97.22,97.25,97.19,97.25,5937.0,89.5162,89.5438,89.4886,89.5438,5937.0
2016-06-23 11:50:00,97.25,97.31,97.16,97.16,16887.0,89.5438,89.5991,89.461,89.461,16887.0
2016-06-23 11:55:00,97.17,97.19,97.11,97.14,4941.0,89.4702,89.4886,89.4149,89.4426,4941.0
2016-06-23 12:00:00,97.17,97.21,97.1,97.18,6300.0,89.4702,89.507,89.4057,89.4794,6300.0
2016-06-23 12:05:00,97.07,97.12,97.0,97.06,19650.0,89.3781,89.4241,89.3136,89.3689,19650.0
2016-06-23 12:10:00,97.07,97.09,97.06,97.06,1500.0,89.3781,89.3965,89.3689,89.3689,1500.0
2016-06-23 12:15:00,97.02,97.06,97.02,97.06,900.0,89.3321,89.3689,89.3321,89.3689,900.0
2016-06-23 12:20:00,97.01,97.04,96.99,97.04,2100.0,89.3229,89.3505,89.3044,89.3505,2100.0
2016-06-23 12:25:00,97.02,97.02,96.96,96.98,6621.0,89.3321,89.3321,89.2768,89.2952,6621.0
2016-06-23 12:30:00,96.99,97.0,96.95,96.98,15000.0,89.3044,89.3136,89.2676,89.2952,15000.0
2016-06-23 12:35:00,96.99,97.02,96.93,96.93,17760.0,89.3044,89.3321,89.2492,89.2492,17760.0
2016-06-23 12:40:00,96.93,96.96,96.89,96.92,8454.0,89.2492,89.2768,89.2124,89.24,8454.0
2016-06-23 12:45:00,96.92,96.93,96.8,96.83,8409.0,89.24,89.2492,89.1295,89.1571,8409.0
2016-06-23 12:50:00,96.86,96.93,96.81,96.84,16476.0,89.1847,89.2492,89.1387,89.1663,16476.0
2016-06-23 12:55:00,96.85,96.85,96.8,96.81,55236.0,89.1755,89.1755,89.1295,89.1387,55236.0
2016-06-23 13:00:00,96.84,96.89,96.84,96.86,18321.0,89.1663,89.2124,89.1663,89.1847,18321.0
2016-06-23 13:05:00,96.82,96.82,96.71,96.8,8106.0,89.1479,89.1479,89.0466,89.1295,8106.0
2016-06-23 13:10:00,96.79,96.91,96.78,96.82,13815.0,89.1203,89.2308,89.1111,89.1479,13815.0
2016-06-23 13:15:00,96.84,96.87,96.82,96.87,7890.0,89.1663,89.1939,89.1479,89.1939,7890.0
2016-06-23 13:20:00,96.86,96.91,96.78,96.79,20277.0,89.1847,89.2308,89.1111,89.1203,20277.0
2016-06-23 13:25:00,96.84,96.84,96.81,96.84,1500.0,89.1663,89.1663,89.1387,89.1663,1500.0
2016-06-23 13:30:00,96.82,96.87,96.78,96.78,6900.0,89.1479,89.1939,89.1111,89.1111,6900.0
2016-06-23 13:35:00,96.82,96.82,96.82,96.82,900.0,89.1479,89.1479,89.1479,89.1479,900.0
2016-06-23 13:40:00,96.79,96.82,96.72,96.72,4860.0,89.1203,89.1479,89.0558,89.0558,4860.0
2016-06-23 13:45:00,96.79,96.79,96.68,96.71,8187.0,89.1203,89.1203,89.019,89.0466,8187.0
2016-06-23 13:50:00,96.74,96.74,96.64,96.68,24078.0,89.0742,89.0742,88.9822,89.019,24078.0
2016-06-23 13:55:00,96.7,96.7,96.6,96.62,9000.0,89.0374,89.0374,88.9453,88.9638,9000.0
2016-06-23 14:00:00,96.66,96.68,96.59,96.63,35760.0,89.0006,89.019,88.9361,88.973,35760.0
2016-06-23 14:05:00,96.63,96.68,96.63,96.65,14370.0,88.973,89.019,88.973,88.9914,14370.0
2016-06-23 14:10:00,96.66,96.75,96.65,96.75,20685.0,89.0006,89.0835,88.9914,89.0835,20685.0
2016-06-23 14:15:00,96.75,96.85,96.71,96.76,19734.0,89.0835,89.1755,89.0466,89.0927,19734.0
2016-06-23 14:20:00,96.74,96.78,96.69,96.69,10512.0,89.0742,89.1111,89.0282,89.0282,10512.0
2016-06-23 14:25:00,96.67,96.73,96.67,96.67,19917.0,89.0098,89.065,89.0098,89.0098,19917.0
2016-06-23 14:30:00,96.66,96.71,96.64,96.68,28110.0,89.0006,89.0466,88.9822,89.019,28110.0
2016-06-23 14:35:00,96.71,96.82,96.7,96.82,18675.0,89.0466,89.1479,89.0374,89.1479,18675.0
2016-06-23 14:40:00,96.83,96.83,96.72,96.73,35208.0,89.1571,89.1571,89.0558,89.065,35208.0
2016-06-23 14:45:00,96.74,96.76,96.66,96.72,52041.0,89.0742,89.0927,89.0006,89.0558,52041.0
2016-06-23 14:50:00,96.75,96.78,96.64,96.67,95130.0,89.0835,89.1111,88.9822,89.0098,95130.0
2016-06-23 14:55:00,96.67,96.67,96.62,96.65,24132.0,89.0098,89.0098,88.9638,88.9914,24132.0
2016-06-23 15:00:00,96.65,96.68,96.63,96.63,49047.0,88.9914,89.019,88.973,88.973,49047.0
2016-06-23 15:05:00,96.63,96.67,96.62,96.63,28674.0,88.973,89.0098,88.9638,88.973,28674.0
2016-06-23 15:10:00,96.62,96.64,96.6,96.61,21429.0,88.9638,88.9822,88.9453,88.9545,21429.0
2016-06-23 15:15:00,96.6,96.62,96.57,96.58,29721.0,88.9453,88.9638,88.9177,88.9269,29721.0
2016-06-23 15:20:00,96.57,96.62,96.48,96.5,85806.0,88.9177,88.9638,88.8348,88.8533,85806.0
2016-06-23 15:25:00,96.5,96.62,96.49,96.51,56130.0,88.8533,88.9638,88.8441,88.8625,56130.0
2016-06-23 15:30:00,96.51,96.55,96.48,96.49,107022.0,88.8625,88.8993,88.8348,88.8441,107022.0
2016-06-23 15:35:00,96.49,96.51,96.47,96.5,54609.0,88.8441,88.8625,88.8256,88.8533,54609.0
2016-06-23 15:40:00,96.5,96.51,96.41,96.42,91326.0,88.8533,88.8625,88.7704,88.7796,91326.0
2016-06-23 15:45:00,96.42,96.55,96.38,96.47,152037.0,88.7796,88.8993,88.7428,88.8256,152037.0
2016-06-23 15:50:00,96.47,96.5,96.39,96.4,262569.0,88.8256,88.8533,88.752,88.7612,262569.0
2016-06-23 15:55:00,96.4,96.41,96.29,96.33,368505.0,88.7612,88.7704,88.6599,88.6967,368505.0
2016-06-24 09:30:00,94.07,94.51,93.86,94.44,12450.0,86.6158,87.021,86.4225,86.9565,12450.0
2016-06-24 09:35:00,94.44,94.49,94.14,94.19,82566.0,86.9565,87.0025,86.6803,86.7263,82566.0
2016-06-24 09:40:00,94.3,94.54,94.22,94.44,33948.0,86.8276,87.0486,86.7539,86.9565,33948.0
2016-06-24 09:45:00,94.44,94.82,94.42,94.82,26940.0,86.9565,87.3064,86.9381,87.3064,26940.0
2016-06-24 09:50:00,94.81,95.04,94.67,94.95,31458.0,87.2972,87.509,87.1683,87.4261,31458.0
2016-06-24 09:55:00,95.02,95.28,94.98,95.05,13200.0,87.4905,87.7299,87.4537,87.5182,13200.0
2016-06-24 10:00:00,95.07,95.62,95.02,95.26,70311.0,87.5366,88.043,87.4905,87.7115,70311.0
2016-06-24 10:05:00,95.26,95.74,95.11,95.58,30909.0,87.7115,88.1535,87.5734,88.0062,30909.0
2016-06-24 10:10:00,95.76,95.83,95.61,95.7,31743.0,88.1719,88.2364,88.0338,88.1167,31743.0
2016-06-24 10:15:00,95.7,95.76,95.53,95.55,27309.0,88.1167,88.1719,87.9601,87.9785,27309.0
2016-06-24 10:20:00,95.65,95.65,95.24,95.36,21033.0,88.0706,88.0706,87.6931,87.8036,21033.0
2016-06-24 10:25:00,95.39,95.55,95.22,95.55,19647.0,87.8312,87.9785,87.6747,87.9785,19647.0
2016-06-24 10:30:00,95.47,95.6,95.23,95.23,33606.0,87.9049,88.0246,87.6839,87.6839,33606.0
2016-06-24 10:35:00,95.23,95.55,95.22,95.55,15975.0,87.6839,87.9785,87.6747,87.9785,15975.0
2016-06-24 10:40:00,95.46,95.48,95.3,95.4,21471.0,87.8957,87.9141,87.7484,87.8404,21471.0
2016-06-24 10:45:00,95.43,95.53,95.38,95.4,12519.0,87.8681,87.9601,87.822,87.8404,12519.0
2016-06-24 10:50:00,95.36,95.46,95.3,95.37,40545.0,87.8036,87.8957,87.7484,87.8128,40545.0
2016-06-24 10:55:00,95.36,95.41,95.12,95.12,19356.0,87.8036,87.8496,87.5826,87.5826,19356.0
2016-06-24 11:00:00,95.1,95.1,94.84,94.96,37239.0,87.5642,87.5642,87.3248,87.4353,37239.0
2016-06-24 11:05:00,94.96,95.07,94.91,94.94,41190.0,87.4353,87.5366,87.3893,87.4169,41190.0
2016-06-24 11:10:00,94.95,95.09,94.87,95.04,8400.0,87.4261,87.555,87.3524,87.509,8400.0
2016-06-24 11:15:00,95.11,95.11,94.82,94.92,27804.0,87.5734,87.5734,87.3064,87.3985,27804.0
2016-06-24 11:20:00,94.87,94.88,94.68,94.69,19512.0,87.3524,87.3616,87.1775,87.1867,19512.0
2016-06-24 11:25:00,94.75,94.76,94.63,94.75,64425.0,87.2419,87.2511,87.1314,87.2419,64425.0
2016-06-24 11:30:00,94.77,94.82,94.69,94.75,41481.0,87.2604,87.3064,87.1867,87.2419,41481.0
2016-06-24 11:35:00,94.76,94.82,94.68,94.74,10800.0,87.2511,87.3064,87.1775,87.2327,10800.0
2016-06-24 11:40:00,94.77,94.84,94.71,94.84,15420.0,87.2604,87.3248,87.2051,87.3248,15420.0
2016-06-24 11:45:00,94.83,94.95,94.78,94.91,17373.0,87.3156,87.4261,87.2696,87.3893,17373.0
2016-06-24 11:50:00,94.95,95.01,94.92,94.98,19965.0,87.4261,87.4813,87.3985,87.4537,19965.0
2016-06-24 11:55:00,94.98,95.12,94.95,95.12,7215.0,87.4537,87.5826,87.4261,87.5826,7215.0
2016-06-24 12:00:00,95.12,95.18,95.04,95.06,11760.0,87.5826,87.6379,87.509,87.5274,11760.0
2016-06-24 12:05:00,95.05,95.1,94.99,94.99,4500.0,87.5182,87.5642,87.4629,87.4629,4500.0
2016-06-24 12:10:00,95.0,95.0,94.7,94.89,12828.0,87.4721,87.4721,87.1959,87.3708,12828.0
2016-06-24 12:15:00,94.89,94.92,94.8,94.8,4650.0,87.3708,87.3985,87.288,87.288,4650.0
2016-06-24 12:20:00,94.96,95.09,94.92,95.04,8706.0,87.4353,87.555,87.3985,87.509,8706.0
2016-06-24 12:25:00,95.09,95.26,95.05,95.22,8700.0,87.555,87.7115,87.5182,87.6747,8700.0
2016-06-24 12:30:00,95.15,95.15,95.02,95.02,13470.0,87.6102,87.6102,87.4905,87.4905,13470.0
2016-06-24 12:35:00,95.01,95.08,95.01,95.03,11322.0,87.4813,87.5458,87.4813,87.4997,11322.0
2016-06-24 12:40:00,95.03,95.07,94.86,94.97,19710.0,87.4997,87.5366,87.3432,87.4445,19710.0
2016-06-24 12:45:00,94.96,94.96,94.83,94.86,4800.0,87.4353,87.4353,87.3156,87.3432,4800.0
2016-06-24 12:50:00,94.87,94.91,94.77,94.85,25113.0,87.3524,87.3893,87.2604,87.334,25113.0
2016-06-24 12:55:00,94.83,94.85,94.78,94.8,6996.0,87.3156,87.334,87.2696,87.288,6996.0
2016-06-24 13:00:00,94.8,94.85,94.73,94.77,18840.0,87.288,87.334,87.2235,87.2604,18840.0
2016-06-24 13:05:00,94.67,94.72,94.63,94.67,13350.0,87.1683,87.2143,87.1314,87.1683,13350.0
2016-06-24 13:10:00,94.65,94.83,94.64,94.83,23715.0,87.1499,87.3156,87.1407,87.3156,23715.0
2016-06-24 13:15:00,94.8,94.88,94.73,94.88,11700.0,87.288,87.3616,87.2235,87.3616,11700.0
2016-06-24 13:20:00,94.88,94.91,94.85,94.88,11550.0,87.3616,87.3893,87.334,87.3616,11550.0
2016-06-24 13:25:00,94.85,94.89,94.73,94.82,16374.0,87.334,87.3708,87.2235,87.3064,16374.0
2016-06-24 13:30:00,94.89,94.96,94.82,94.96,7125.0,87.3708,87.4353,87.3064,87.4353,7125.0
2016-06-24 13:35:00,95.02,95.18,95.02,95.1,12678.0,87.4905,87.6379,87.4905,87.5642,12678.0
2016-06-24 13:40:00,95.07,95.11,94.98,95.1,17616.0,87.5366,87.5734,87.4537,87.5642,17616.0
2016-06-24 13:45:00,95.13,95.13,94.82,94.94,7830.0,87.5918,87.5918,87.3064,87.4169,7830.0
2016-06-24 13:50:00,94.91,95.09,94.86,95.09,6276.0,87.3893,87.555,87.3432,87.555,6276.0
2016-06-24 13:55:00,95.11,95.11,94.89,94.97,15135.0,87.5734,87.5734,87.3708,87.4445,15135.0
2016-06-24 14:00:00,95.0,95.15,94.96,95.03,11793.0,87.4721,87.6102,87.4353,87.4997,11793.0
2016-06-24 14:05:00,95.08,95.16,95.05,95.15,13491.0,87.5458,87.6194,87.5182,87.6102,13491.0
2016-06-24 14:10:00,95.15,95.15,94.96,95.08,14631.0,87.6102,87.6102,87.4353,87.5458,14631.0
2016-06-24 14:15:00,95.12,95.12,94.98,95.02,7620.0,87.5826,87.5826,87.4537,87.4905,7620.0
2016-06-24 14:20:00,94.89,94.92,94.79,94.79,10635.0,87.3708,87.3985,87.2788,87.2788,10635.0
2016-06-24 14:25:00,94.72,94.76,94.66,94.69,16707.0,87.2143,87.2511,87.1591,87.1867,16707.0
2016-06-24 14:30:00,94.65,94.67,94.51,94.52,9162.0,87.1499,87.1683,87.021,87.0302,9162.0
2016-06-24 14:35:00,94.48,94.57,94.36,94.57,17304.0,86.9933,87.0762,86.8828,87.0762,17304.0
2016-06-24 14:40:00,94.52,94.61,94.48,94.52,14775.0,87.0302,87.113,86.9933,87.0302,14775.0
2016-06-24 14:45:00,94.6,94.6,94.45,94.58,9222.0,87.1038,87.1038,86.9657,87.0854,9222.0
2016-06-24 14:50:00,94.61,94.81,94.58,94.81,26760.0,87.113,87.2972,87.0854,87.2972,26760.0
2016-06-24 14:55:00,94.92,95.01,94.87,94.92,25005.0,87.3985,87.4813,87.3524,87.3985,25005.0
2016-06-24 15:00:00,94.89,94.98,94.84,94.91,15033.0,87.3708,87.4537,87.3248,87.3893,15033.0
2016-06-24 15:05:00,94.92,94.95,94.84,94.88,50880.0,87.3985,87.4261,87.3248,87.3616,50880.0
2016-06-24 15:10:00,94.85,94.85,94.61,94.73,62028.0,87.334,87.334,87.113,87.2235,62028.0
2016-06-24 15:15:00,94.75,94.78,94.5,94.53,24627.0,87.2419,87.2696,87.0117,87.0394,24627.0
2016-06-24 15:20:00,94.53,94.71,94.5,94.53,18312.0,87.0394,87.2051,87.0117,87.0394,18312.0
2016-06-24 15:25:00,94.58,94.71,94.46,94.59,21534.0,87.0854,87.2051,86.9749,87.0946,21534.0
2016-06-24 15:30:00,94.56,94.71,94.51,94.67,63330.0,87.067,87.2051,87.021,87.1683,63330.0
2016-06-24 15:35:00,94.69,94.95,94.61,94.76,36699.0,87.1867,87.4261,87.113,87.2511,36699.0
2016-06-24 15:40:00,94.69,94.98,94.68,94.93,60561.0,87.1867,87.4537,87.1775,87.4077,60561.0
2016-06-24 15:45:00,94.92,95.04,94.79,94.95,81825.0,87.3985,87.509,87.2788,87.4261,81825.0
2016-06-24 15:50:00,94.96,95.12,94.84,95.03,80133.0,87.4353,87.5826,87.3248,87.4997,80133.0
2016-06-24 15:55:00,95.04,95.11,94.62,94.68,181008.0,87.509,87.5734,87.1222,87.1775,181008.0
2016-06-27 09:30:00,93.84,93.84,93.63,93.69,31695.0,86.404,86.404,86.2107,86.2659,31695.0
2016-06-27 09:35:00,93.6,94.03,93.6,94.03,17763.0,86.1831,86.579,86.1831,86.579,17763.0
2016-06-27 09:40:00,94.08,94.32,94.06,94.32,6600.0,86.625,86.846,86.6066,86.846,6600.0
2016-06-27 09:45:00,94.3,94.54,94.12,94.34,22002.0,86.8276,87.0486,86.6619,86.8644,22002.0
2016-06-27 09:50:00,94.24,94.32,93.85,93.85,45387.0,86.7723,86.846,86.4133,86.4133,45387.0
2016-06-27 09:55:00,93.95,94.28,93.95,94.06,13491.0,86.5053,86.8092,86.5053,86.6066,13491.0
2016-06-27 10:00:00,94.12,94.36,93.94,93.98,28260.0,86.6619,86.8828,86.4961,86.533,28260.0
2016-06-27 10:05:00,94.01,94.08,93.71,93.72,39642.0,86.5606,86.625,86.2843,86.2936,39642.0
2016-06-27 10:10:00,93.73,93.93,93.67,93.67,46014.0,86.3028,86.4869,86.2475,86.2475,46014.0
2016-06-27 10:15:00,93.75,93.79,93.5,93.67,8895.0,86.3212,86.358,86.091,86.2475,8895.0
2016-06-27 10:20:00,93.69,93.79,93.52,93.54,20784.0,86.2659,86.358,86.1094,86.1278,20784.0
2016-06-27 10:25:00,93.48,93.5,93.18,93.18,28761.0,86.0726,86.091,85.7963,85.7963,28761.0
2016-06-27 10:30:00,93.18,93.26,93.14,93.17,9855.0,85.7963,85.87,85.7595,85.7871,9855.0
2016-06-27 10:35:00,93.28,93.33,93.2,93.25,24483.0,85.8884,85.9345,85.8148,85.8608,24483.0
2016-06-27 10:40:00,93.28,93.47,93.28,93.42,13698.0,85.8884,86.0634,85.8884,86.0173,13698.0
2016-06-27 10:45:00,93.38,93.38,93.21,93.27,32955.0,85.9805,85.9805,85.824,85.8792,32955.0
2016-06-27 10:50:00,93.23,93.33,93.21,93.24,52515.0,85.8424,85.9345,85.824,85.8516,52515.0
2016-06-27 10:55:00,93.22,93.3,92.99,93.04,29181.0,85.8332,85.9068,85.6214,85.6674,29181.0
2016-06-27 11:00:00,93.04,93.05,92.91,93.03,22062.0,85.6674,85.6766,85.5477,85.6582,22062.0
2016-06-27 11:05:00,93.04,93.27,93.04,93.27,18600.0,85.6674,85.8792,85.6674,85.8792,18600.0
2016-06-27 11:10:00,93.21,93.38,93.18,93.2,39387.0,85.824,85.9805,85.7963,85.8148,39387.0
2016-06-27 11:15:00,93.28,93.28,93.0,93.14,17757.0,85.8884,85.8884,85.6306,85.7595,17757.0
2016-06-27 11:20:00,93.1,93.15,93.03,93.11,15285.0,85.7227,85.7687,85.6582,85.7319,15285.0
2016-06-27 11:25:00,93.07,93.49,93.05,93.49,16929.0,85.6951,86.0818,85.6766,86.0818,16929.0
2016-06-27 11:30:00,93.48,93.79,93.47,93.73,17811.0,86.0726,86.358,86.0634,86.3028,17811.0
2016-06-27 11:35:00,93.73,93.82,93.6,93.82,9549.0,86.3028,86.3856,86.1831,86.3856,9549.0
2016-06-27 11:40:00,93.78,93.88,93.7,93.88,5400.0,86.3488,86.4409,86.2751,86.4409,5400.0
2016-06-27 11:45:00,93.76,93.94,93.69,93.81,18138.0,86.3304,86.4961,86.2659,86.3764,18138.0
2016-06-27 11:50:00,93.84,93.87,93.71,93.75,11100.0,86.404,86.4317,86.2843,86.3212,11100.0
2016-06-27 11:55:00,93.72,93.85,93.6,93.74,19500.0,86.2936,86.4133,86.1831,86.312,19500.0
2016-06-27 12:00:00,93.83,93.85,93.67,93.83,9900.0,86.3948,86.4133,86.2475,86.3948,9900.0
2016-06-27 12:05:00,93.84,93.86,93.69,93.72,16314.0,86.404,86.4225,86.2659,86.2936,16314.0
2016-06-27 12:10:00,93.81,93.81,93.63,93.67,8706.0,86.3764,86.3764,86.2107,86.2475,8706.0
2016-06-27 12:15:00,93.67,93.83,93.59,93.74,40479.0,86.2475,86.3948,86.1739,86.312,40479.0
2016-06-27 12:20:00,93.74,93.81,93.67,93.75,15003.0,86.312,86.3764,86.2475,86.3212,15003.0
2016-06-27 12:25:00,93.76,93.92,93.73,93.92,12792.0,86.3304,86.4777,86.3028,86.4777,12792.0
2016-06-27 12:30:00,93.96,94.02,93.78,93.78,9636.0,86.5145,86.5698,86.3488,86.3488,9636.0
2016-06-27 12:35:00,93.74,93.75,93.65,93.67,14196.0,86.312,86.3212,86.2291,86.2475,14196.0
2016-06-27 12:40:00,93.64,93.64,93.46,93.54,10809.0,86.2199,86.2199,86.0542,86.1278,10809.0
2016-06-27 12:45:00,93.51,93.63,93.46,93.63,7746.0,86.1002,86.2107,86.0542,86.2107,7746.0
2016-06-27 12:50:00,93.69,93.76,93.64,93.74,15441.0,86.2659,86.3304,86.2199,86.312,15441.0
2016-06-27 12:55:00,93.69,93.95,93.69,93.88,17607.0,86.2659,86.5053,86.2659,86.4409,17607.0
2016-06-27 13:00:00,93.89,93.92,93.8,93.92,12519.0,86.4501,86.4777,86.3672,86.4777,12519.0
2016-06-27 13:05:00,93.87,93.99,93.82,93.9,23580.0,86.4317,86.5422,86.3856,86.4593,23580.0
2016-06-27 13:10:00,93.87,93.95,93.71,93.87,46623.0,86.4317,86.5053,86.2843,86.4317,46623.0
2016-06-27 13:15:00,93.89,94.01,93.85,93.86,6432.0,86.4501,86.5606,86.4133,86.4225,6432.0
2016-06-27 13:20:00,93.87,93.95,93.81,93.93,17880.0,86.4317,86.5053,86.3764,86.4869,17880.0
2016-06-27 13:25:00,93.95,93.97,93.84,93.87,17313.0,86.5053,86.5237,86.404,86.4317,17313.0
2016-06-27 13:30:00,93.9,93.96,93.76,93.76,7674.0,86.4593,86.5145,86.3304,86.3304,7674.0
2016-06-27 13:35:00,93.75,93.83,93.69,93.81,7512.0,86.3212,86.3948,86.2659,86.3764,7512.0
2016-06-27 13:40:00,93.75,93.77,93.59,93.68,28770.0,86.3212,86.3396,86.1739,86.2567,28770.0
2016-06-27 13:45:00,93.62,93.72,93.57,93.67,13857.0,86.2015,86.2936,86.1554,86.2475,13857.0
2016-06-27 13:50:00,93.66,93.69,93.57,93.68,10500.0,86.2383,86.2659,86.1554,86.2567,10500.0
2016-06-27 13:55:00,93.64,93.78,93.52,93.75,27606.0,86.2199,86.3488,86.1094,86.3212,27606.0
2016-06-27 14:00:00,93.66,93.81,93.63,93.81,24210.0,86.2383,86.3764,86.2107,86.3764,24210.0
2016-06-27 14:05:00,93.79,93.83,93.58,93.65,18153.0,86.358,86.3948,86.1646,86.2291,18153.0
2016-06-27 14:10:00,93.65,93.7,93.57,93.63,14700.0,86.2291,86.2751,86.1554,86.2107,14700.0
2016-06-27 14:15:00,93.65,93.77,93.6,93.72,32037.0,86.2291,86.3396,86.1831,86.2936,32037.0
2016-06-27 14:20:00,93.72,93.87,93.69,93.81,22890.0,86.2936,86.4317,86.2659,86.3764,22890.0
2016-06-27 14:25:00,93.73,93.95,93.7,93.9,7779.0,86.3028,86.5053,86.2751,86.4593,7779.0
2016-06-27 14:30:00,93.88,93.93,93.75,93.75,15309.0,86.4409,86.4869,86.3212,86.3212,15309.0
2016-06-27 14:35:00,93.78,93.92,93.75,93.75,8403.0,86.3488,86.4777,86.3212,86.3212,8403.0
2016-06-27 14:40:00,93.76,93.83,93.67,93.79,8082.0,86.3304,86.3948,86.2475,86.358,8082.0
2016-06-27 14:45:00,93.75,93.75,93.5,93.55,8700.0,86.3212,86.3212,86.091,86.137,8700.0
2016-06-27 14:50:00,93.6,93.6,93.34,93.34,21258.0,86.1831,86.1831,85.9437,85.9437,21258.0
2016-06-27 14:55:00,93.42,93.5,93.27,93.33,43101.0,86.0173,86.091,85.8792,85.9345,43101.0
2016-06-27 15:00:00,93.35,93.39,93.3,93.35,21450.0,85.9529,85.9897,85.9068,85.9529,21450.0
2016-06-27 15:05:00,93.36,93.36,93.16,93.16,20700.0,85.9621,85.9621,85.7779,85.7779,20700.0
2016-06-27 15:10:00,93.18,93.29,93.14,93.24,21000.0,85.7963,85.8976,85.7595,85.8516,21000.0
2016-06-27 15:15:00,93.22,93.23,93.07,93.07,25053.0,85.8332,85.8424,85.6951,85.6951,25053.0
2016-06-27 15:20:00,93.08,93.12,92.92,92.99,16848.0,85.7043,85.7411,85.5569,85.6214,16848.0
2016-06-27 15:25:00,93.03,93.29,93.03,93.27,20100.0,85.6582,85.8976,85.6582,85.8792,20100.0
2016-06-27 15:30:00,93.23,93.36,93.1,93.32,24204.0,85.8424,85.9621,85.7227,85.9253,24204.0
2016-06-27 15:35:00,93.29,93.52,93.19,93.52,45171.0,85.8976,86.1094,85.8056,86.1094,45171.0
2016-06-27 15:40:00,93.5,93.55,93.3,93.39,60579.0,86.091,86.137,85.9068,85.9897,60579.0
2016-06-27 15:45:00,93.39,93.54,93.31,93.54,53835.0,85.9897,86.1278,85.916,86.1278,53835.0
2016-06-27 15:50:00,93.47,93.5,93.31,93.36,75738.0,86.0634,86.091,85.916,85.9621,75738.0
2016-06-27 15:55:00,93.36,93.44,93.24,93.41,142218.0,85.9621,86.0357,85.8516,86.0081,142218.0
2016-06-28 09:30:00,94.23,94.53,94.21,94.44,22878.0,86.7631,87.0394,86.7447,86.9565,22878.0
2016-06-28 09:35:00,94.45,95.14,94.42,95.13,30102.0,86.9657,87.601,86.9381,87.5918,30102.0
2016-06-28 09:40:00,95.09,95.26,94.91,95.18,39000.0,87.555,87.7115,87.3893,87.6379,39000.0
2016-06-28 09:45:00,95.25,95.53,95.16,95.52,55809.0,87.7023,87.9601,87.6194,87.9509,55809.0
2016-06-28 09:50:00,95.52,95.69,95.33,95.59,44001.0,87.9509,88.1074,87.776,88.0154,44001.0
2016-06-28 09:55:00,95.61,95.94,95.61,95.8,34149.0,88.0338,88.3376,88.0338,88.2087,34149.0
2016-06-28 10:00:00,95.8,95.88,95.65,95.77,30660.0,88.2087,88.2824,88.0706,88.1811,30660.0
2016-06-28 10:05:00,95.66,95.71,95.39,95.45,22614.0,88.0798,88.1259,87.8312,87.8865,22614.0
2016-06-28 10:10:00,95.38,95.46,95.19,95.3,25710.0,87.822,87.8957,87.6471,87.7484,25710.0
2016-06-28 10:15:00,95.28,95.37,95.18,95.34,29694.0,87.7299,87.8128,87.6379,87.7852,29694.0
2016-06-28 10:20:00,95.37,95.43,95.27,95.29,21108.0,87.8128,87.8681,87.7207,87.7391,21108.0
2016-06-28 10:25:00,95.21,95.24,95.16,95.24,9900.0,87.6655,87.6931,87.6194,87.6931,9900.0
2016-06-28 10:30:00,95.34,95.41,95.2,95.2,14235.0,87.7852,87.8496,87.6563,87.6563,14235.0
2016-06-28 10:35:00,95.19,95.32,95.04,95.04,23817.0,87.6471,87.7668,87.509,87.509,23817.0
2016-06-28 10:40:00,94.94,95.21,94.88,95.21,36300.0,87.4169,87.6655,87.3616,87.6655,36300.0
2016-06-28 10:45:00,95.21,95.28,95.03,95.1,16500.0,87.6655,87.7299,87.4997,87.5642,16500.0
2016-06-28 10:50:00,95.11,95.22,95.05,95.17,12447.0,87.5734,87.6747,87.5182,87.6287,12447.0
2016-06-28 10:55:00,95.13,95.15,94.91,94.97,5610.0,87.5918,87.6102,87.3893,87.4445,5610.0
2016-06-28 11:00:00,95.02,95.06,94.78,94.82,15426.0,87.4905,87.5274,87.2696,87.3064,15426.0
2016-06-28 11:05:00,94.77,94.96,94.77,94.87,12840.0,87.2604,87.4353,87.2604,87.3524,12840.0
2016-06-28 11:10:00,94.89,95.0,94.78,94.96,19296.0,87.3708,87.4721,87.2696,87.4353,19296.0
2016-06-28 11:15:00,94.98,95.06,94.9,94.97,11541.0,87.4537,87.5274,87.38,87.4445,11541.0
2016-06-28 11:20:00,94.96,94.97,94.74,94.74,12597.0,87.4353,87.4445,87.2327,87.2327,12597.0
2016-06-28 11:25:00,94.77,94.79,94.67,94.7,17100.0,87.2604,87.2788,87.1683,87.1959,17100.0
2016-06-28 11:30:00,94.7,95.01,94.7,94.92,19197.0,87.1959,87.4813,87.1959,87.3985,19197.0
2016-06-28 11:35:00,94.89,95.07,94.81,94.95,27363.0,87.3708,87.5366,87.2972,87.4261,27363.0
2016-06-28 11:40:00,95.0,95.15,94.97,95.12,17700.0,87.4721,87.6102,87.4445,87.5826,17700.0
2016-06-28 11:45:00,95.1,95.26,95.1,95.21,10950.0,87.5642,87.7115,87.5642,87.6655,10950.0
2016-06-28 11:50:00,95.23,95.33,95.18,95.33,19203.0,87.6839,87.776,87.6379,87.776,19203.0
2016-06-28 11:55:00,95.24,95.38,95.24,95.29,7350.0,87.6931,87.822,87.6931,87.7391,7350.0
2016-06-28 12:00:00,95.3,95.33,95.18,95.2,53070.0,87.7484,87.776,87.6379,87.6563,53070.0
2016-06-28 12:05:00,95.18,95.42,95.15,95.34,28800.0,87.6379,87.8588,87.6102,87.7852,28800.0
2016-06-28 12:10:00,95.39,95.44,95.33,95.4,9972.0,87.8312,87.8773,87.776,87.8404,9972.0
2016-06-28 12:15:00,95.43,95.51,95.4,95.44,15300.0,87.8681,87.9417,87.8404,87.8773,15300.0
2016-06-28 12:20:00,95.48,95.48,95.35,95.39,17004.0,87.9141,87.9141,87.7944,87.8312,17004.0
2016-06-28 12:25:00,95.41,95.74,95.39,95.61,48900.0,87.8496,88.1535,87.8312,88.0338,48900.0
2016-06-28 12:30:00,95.61,95.67,95.53,95.67,12300.0,88.0338,88.089,87.9601,88.089,12300.0
2016-06-28 12:35:00,95.64,95.76,95.59,95.72,10074.0,88.0614,88.1719,88.0154,88.1351,10074.0
2016-06-28 12:40:00,95.76,95.88,95.72,95.76,25095.0,88.1719,88.2824,88.1351,88.1719,25095.0
2016-06-28 12:45:00,95.76,95.76,95.54,95.69,20964.0,88.1719,88.1719,87.9693,88.1074,20964.0
2016-06-28 12:50:00,95.69,95.82,95.65,95.82,28743.0,88.1074,88.2271,88.0706,88.2271,28743.0
2016-06-28 12:55:00,95.83,95.98,95.79,95.97,28170.0,88.2364,88.3745,88.1995,88.3653,28170.0
2016-06-28 13:00:00,95.97,96.05,95.92,96.05,32697.0,88.3653,88.4389,88.3192,88.4389,32697.0
2016-06-28 13:05:00,95.98,96.05,95.85,96.01,52410.0,88.3745,88.4389,88.2548,88.4021,52410.0
2016-06-28 13:10:00,96.01,96.24,95.96,96.24,49629.0,88.4021,88.6139,88.3561,88.6139,49629.0
2016-06-28 13:15:00,96.24,96.28,96.15,96.2,58155.0,88.6139,88.6507,88.531,88.577,58155.0
2016-06-28 13:20:00,96.21,96.29,96.1,96.28,36612.0,88.5862,88.6599,88.485,88.6507,36612.0
2016-06-28 13:25:00,96.28,96.54,96.23,96.45,32502.0,88.6507,88.8901,88.6047,88.8072,32502.0
2016-06-28 13:30:00,96.45,96.53,96.21,96.43,43872.0,88.8072,88.8809,88.5862,88.7888,43872.0
2016-06-28 13:35:00,96.33,96.34,96.13,96.17,29517.0,88.6967,88.7059,88.5126,88.5494,29517.0
2016-06-28 13:40:00,96.13,96.26,96.05,96.05,19005.0,88.5126,88.6323,88.4389,88.4389,19005.0
2016-06-28 13:45:00,96.04,96.07,95.94,95.94,4200.0,88.4297,88.4573,88.3376,88.3376,4200.0
2016-06-28 13:50:00,95.97,96.2,95.93,96.09,13074.0,88.3653,88.577,88.3284,88.4758,13074.0
2016-06-28 13:55:00,95.96,96.01,95.9,95.96,8298.0,88.3561,88.4021,88.3008,88.3561,8298.0
2016-06-28 14:00:00,95.9,96.05,95.88,95.92,24348.0,88.3008,88.4389,88.2824,88.3192,24348.0
2016-06-28 14:05:00,95.92,96.08,95.85,95.99,19686.0,88.3192,88.4665,88.2548,88.3837,19686.0
2016-06-28 14:10:00,95.96,96.11,95.88,95.95,14487.0,88.3561,88.4942,88.2824,88.3468,14487.0
2016-06-28 14:15:00,95.94,96.07,95.89,96.07,18108.0,88.3376,88.4573,88.2916,88.4573,18108.0
2016-06-28 14:20:00,96.04,96.04,95.91,95.91,8100.0,88.4297,88.4297,88.31,88.31,8100.0
2016-06-28 14:25:00,95.83,96.03,95.83,95.97,13896.0,88.2364,88.4205,88.2364,88.3653,13896.0
2016-06-28 14:30:00,96.0,96.1,95.94,95.99,8460.0,88.3929,88.485,88.3376,88.3837,8460.0
2016-06-28 14:35:00,96.01,96.29,96.0,96.26,39525.0,88.4021,88.6599,88.3929,88.6323,39525.0
2016-06-28 14:40:00,96.27,96.27,96.16,96.26,8790.0,88.6415,88.6415,88.5402,88.6323,8790.0
2016-06-28 14:45:00,96.25,96.42,96.24,96.41,20517.0,88.6231,88.7796,88.6139,88.7704,20517.0
2016-06-28 14:50:00,96.45,96.64,96.45,96.56,16530.0,88.8072,88.9822,88.8072,88.9085,16530.0
2016-06-28 14:55:00,96.56,96.78,96.55,96.68,20409.0,88.9085,89.1111,88.8993,89.019,20409.0
2016-06-28 15:00:00,96.67,96.72,96.58,96.64,26253.0,89.0098,89.0558,88.9269,88.9822,26253.0
2016-06-28 15:05:00,96.64,96.66,96.56,96.64,12000.0,88.9822,89.0006,88.9085,88.9822,12000.0
2016-06-28 15:10:00,96.65,96.91,96.65,96.82,23697.0,88.9914,89.2308,88.9914,89.1479,23697.0
2016-06-28 15:15:00,96.77,96.82,96.53,96.54,17160.0,89.1019,89.1479,88.8809,88.8901,17160.0
2016-06-28 15:20:00,96.54,96.65,96.53,96.63,27888.0,88.8901,88.9914,88.8809,88.973,27888.0
2016-06-28 15:25:00,96.58,96.65,96.48,96.59,31191.0,88.9269,88.9914,88.8348,88.9361,31191.0
2016-06-28 15:30:00,96.65,96.74,96.54,96.59,25842.0,88.9914,89.0742,88.8901,88.9361,25842.0
2016-06-28 15:35:00,96.61,96.66,96.45,96.61,46383.0,88.9545,89.0006,88.8072,88.9545,46383.0
2016-06-28 15:40:00,96.59,96.83,96.55,96.64,35877.0,88.9361,89.1571,88.8993,88.9822,35877.0
2016-06-28 15:45:00,96.65,96.83,96.63,96.78,63741.0,88.9914,89.1571,88.973,89.1111,63741.0
2016-06-28 15:50:00,96.82,96.82,96.65,96.79,57618.0,89.1479,89.1479,88.9914,89.1203,57618.0
2016-06-28 15:55:00,96.78,96.81,96.61,96.69,175668.0,89.1111,89.1387,88.9545,89.0282,175668.0
2016-06-29 09:30:00,97.44,97.49,97.44,97.49,10833.0,89.7188,89.7648,89.7188,89.7648,10833.0
2016-06-29 09:35:00,97.14,97.42,97.1,97.42,17985.0,89.4426,89.7004,89.4057,89.7004,17985.0
2016-06-29 09:40:00,97.41,97.66,97.26,97.58,23244.0,89.6912,89.9213,89.553,89.8477,23244.0
2016-06-29 09:45:00,97.63,97.63,97.4,97.4,9129.0,89.8937,89.8937,89.6819,89.6819,9129.0
2016-06-29 09:50:00,97.4,97.42,97.13,97.19,17175.0,89.6819,89.7004,89.4333,89.4886,17175.0
2016-06-29 09:55:00,97.16,97.28,97.11,97.11,9570.0,89.461,89.5715,89.4149,89.4149,9570.0
2016-06-29 10:00:00,97.11,97.18,97.0,97.0,15705.0,89.4149,89.4794,89.3136,89.3136,15705.0
2016-06-29 10:05:00,96.98,96.99,96.69,96.78,17187.0,89.2952,89.3044,89.0282,89.1111,17187.0
2016-06-29 10:10:00,96.79,96.81,96.61,96.68,23442.0,89.1203,89.1387,88.9545,89.019,23442.0
2016-06-29 10:15:00,96.69,96.72,96.42,96.44,34215.0,89.0282,89.0558,88.7796,88.798,34215.0
2016-06-29 10:20:00,96.48,96.64,96.47,96.63,10380.0,88.8348,88.9822,88.8256,88.973,10380.0
2016-06-29 10:25:00,96.68,96.85,96.6,96.6,22215.0,89.019,89.1755,88.9453,88.9453,22215.0
2016-06-29 10:30:00,96.57,96.76,96.5,96.5,16200.0,88.9177,89.0927,88.8533,88.8533,16200.0
2016-06-29 10:35:00,96.45,96.47,96.23,96.24,14832.0,88.8072,88.8256,88.6047,88.6139,14832.0
2016-06-29 10:40:00,96.24,96.42,96.21,96.21,25653.0,88.6139,88.7796,88.5862,88.5862,25653.0
2016-06-29 10:45:00,96.23,96.5,96.23,96.41,23376.0,88.6047,88.8533,88.6047,88.7704,23376.0
2016-06-29 10:50:00,96.44,96.44,96.22,96.24,14322.0,88.798,88.798,88.5955,88.6139,14322.0
2016-06-29 10:55:00,96.24,96.24,96.11,96.11,22017.0,88.6139,88.6139,88.4942,88.4942,22017.0
2016-06-29 11:00:00,96.08,96.22,96.06,96.16,33360.0,88.4665,88.5955,88.4481,88.5402,33360.0
2016-06-29 11:05:00,96.15,96.33,96.13,96.24,14175.0,88.531,88.6967,88.5126,88.6139,14175.0
2016-06-29 11:10:00,96.23,96.49,96.22,96.39,14961.0,88.6047,88.8441,88.5955,88.752,14961.0
2016-06-29 11:15:00,96.36,96.45,96.31,96.31,9243.0,88.7244,88.8072,88.6783,88.6783,9243.0
2016-06-29 11:20:00,96.23,96.31,96.07,96.15,28650.0,88.6047,88.6783,88.4573,88.531,28650.0
2016-06-29 11:25:00,96.18,96.28,96.13,96.17,16530.0,88.5586,88.6507,88.5126,88.5494,16530.0
2016-06-29 11:30:00,96.24,96.32,96.16,96.24,11100.0,88.6139,88.6875,88.5402,88.6139,11100.0
2016-06-29 11:35:00,96.26,96.29,96.19,96.23,6000.0,88.6323,88.6599,88.5678,88.6047,6000.0
2016-06-29 11:40:00,96.27,96.41,96.27,96.36,27735.0,88.6415,88.7704,88.6415,88.7244,27735.0
2016-06-29 11:45:00,96.31,96.32,96.28,96.29,2100.0,88.6783,88.6875,88.6507,88.6599,2100.0
2016-06-29 11:50:00,96.33,96.45,96.29,96.4,12723.0,88.6967,88.8072,88.6599,88.7612,12723.0
2016-06-29 11:55:00,96.41,96.47,96.32,96.35,7800.0,88.7704,88.8256,88.6875,88.7152,7800.0
2016-06-29 12:00:00,96.42,96.49,96.35,96.35,4200.0,88.7796,88.8441,88.7152,88.7152,4200.0
2016-06-29 12:05:00,96.32,96.43,96.32,96.43,4350.0,88.6875,88.7888,88.6875,88.7888,4350.0
2016-06-29 12:10:00,96.43,96.5,96.4,96.41,7899.0,88.7888,88.8533,88.7612,88.7704,7899.0
2016-06-29 12:15:00,96.47,96.55,96.38,96.38,6600.0,88.8256,88.8993,88.7428,88.7428,6600.0
2016-06-29 12:20:00,96.38,96.51,96.34,96.47,9900.0,88.7428,88.8625,88.7059,88.8256,9900.0
2016-06-29 12:25:00,96.5,96.53,96.44,96.53,7260.0,88.8533,88.8809,88.798,88.8809,7260.0
2016-06-29 12:30:00,96.49,96.49,96.32,96.32,8325.0,88.8441,88.8441,88.6875,88.6875,8325.0
2016-06-29 12:35:00,96.32,96.37,96.3,96.37,13056.0,88.6875,88.7336,88.6691,88.7336,13056.0
2016-06-29 12:40:00,96.35,96.35,96.22,96.24,15228.0,88.7152,88.7152,88.5955,88.6139,15228.0
2016-06-29 12:45:00,96.21,96.28,96.05,96.05,9261.0,88.5862,88.6507,88.4389,88.4389,9261.0
2016-06-29 12:50:00,96.05,96.15,96.04,96.15,9300.0,88.4389,88.531,88.4297,88.531,9300.0
2016-06-29 12:55:00,96.14,96.14,96.03,96.03,3003.0,88.5218,88.5218,88.4205,88.4205,3003.0
2016-06-29 13:00:00,96.03,96.1,96.03,96.09,7200.0,88.4205,88.485,88.4205,88.4758,7200.0
2016-06-29 13:05:00,96.09,96.17,95.98,95.98,17172.0,88.4758,88.5494,88.3745,88.3745,17172.0
2016-06-29 13:10:00,95.97,96.12,95.97,96.11,7527.0,88.3653,88.5034,88.3653,88.4942,7527.0
2016-06-29 13:15:00,96.12,96.23,96.12,96.23,8295.0,88.5034,88.6047,88.5034,88.6047,8295.0
2016-06-29 13:20:00,96.25,96.33,96.25,96.33,3300.0,88.6231,88.6967,88.6231,88.6967,3300.0
2016-06-29 13:25:00,96.27,96.27,96.12,96.12,18651.0,88.6415,88.6415,88.5034,88.5034,18651.0
2016-06-29 13:30:00,96.14,96.23,96.09,96.23,16725.0,88.5218,88.6047,88.4758,88.6047,16725.0
2016-06-29 13:35:00,96.22,96.3,96.17,96.27,11256.0,88.5955,88.6691,88.5494,88.6415,11256.0
2016-06-29 13:40:00,96.24,96.28,96.17,96.19,7815.0,88.6139,88.6507,88.5494,88.5678,7815.0
2016-06-29 13:45:00,96.2,96.2,96.11,96.17,12936.0,88.577,88.577,88.4942,88.5494,12936.0
2016-06-29 13:50:00,96.17,96.29,96.17,96.29,1800.0,88.5494,88.6599,88.5494,88.6599,1800.0
2016-06-29 13:55:00,96.29,96.35,96.25,96.31,11598.0,88.6599,88.7152,88.6231,88.6783,11598.0
2016-06-29 14:00:00,96.31,96.4,96.25,96.39,9090.0,88.6783,88.7612,88.6231,88.752,9090.0
2016-06-29 14:05:00,96.37,96.37,96.25,96.33,12420.0,88.7336,88.7336,88.6231,88.6967,12420.0
2016-06-29 14:10:00,96.33,96.43,96.33,96.43,3000.0,88.6967,88.7888,88.6967,88.7888,3000.0
2016-06-29 14:15:00,96.37,96.43,96.32,96.32,10827.0,88.7336,88.7888,88.6875,88.6875,10827.0
2016-06-29 14:20:00,96.34,96.41,96.32,96.39,7944.0,88.7059,88.7704,88.6875,88.752,7944.0
2016-06-29 14:25:00,96.42,96.45,96.33,96.39,8562.0,88.7796,88.8072,88.6967,88.752,8562.0
2016-06-29 14:30:00,96.45,96.48,96.37,96.4,10026.0,88.8072,88.8348,88.7336,88.7612,10026.0
2016-06-29 14:35:00,96.44,96.47,96.38,96.45,7599.0,88.798,88.8256,88.7428,88.8072,7599.0
2016-06-29 14:40:00,96.47,96.67,96.47,96.67,8652.0,88.8256,89.0098,88.8256,89.0098,8652.0
2016-06-29 14:45:00,96.64,96.75,96.59,96.63,22008.0,88.9822,89.0835,88.9361,88.973,22008.0
2016-06-29 14:50:00,96.58,96.62,96.43,96.58,7245.0,88.9269,88.9638,88.7888,88.9269,7245.0
2016-06-29 14:55:00,96.58,96.76,96.54,96.76,10020.0,88.9269,89.0927,88.8901,89.0927,10020.0
2016-06-29 15:00:00,96.73,96.82,96.66,96.76,18192.0,89.065,89.1479,89.0006,89.0927,18192.0
2016-06-29 15:05:00,96.77,96.85,96.69,96.84,14760.0,89.1019,89.1755,89.0282,89.1663,14760.0
2016-06-29 15:10:00,96.87,96.96,96.85,96.85,6000.0,89.1939,89.2768,89.1755,89.1755,6000.0
2016-06-29 15:15:00,96.89,96.98,96.84,96.88,9006.0,89.2124,89.2952,89.1663,89.2032,9006.0
2016-06-29 15:20:00,96.9,96.9,96.78,96.8,7122.0,89.2216,89.2216,89.1111,89.1295,7122.0
2016-06-29 15:25:00,96.81,96.82,96.75,96.79,8541.0,89.1387,89.1479,89.0835,89.1203,8541.0
2016-06-29 15:30:00,96.79,96.8,96.67,96.77,13197.0,89.1203,89.1295,89.0098,89.1019,13197.0
2016-06-29 15:35:00,96.75,96.81,96.73,96.73,16800.0,89.0835,89.1387,89.065,89.065,16800.0
2016-06-29 15:40:00,96.75,96.79,96.68,96.78,18600.0,89.0835,89.1203,89.019,89.1111,18600.0
2016-06-29 15:45:00,96.76,96.79,96.69,96.77,25215.0,89.0927,89.1203,89.0282,89.1019,25215.0
2016-06-29 15:50:00,96.75,96.77,96.69,96.75,29361.0,89.0835,89.1019,89.0282,89.0835,29361.0
2016-06-29 15:55:00,96.74,96.83,96.73,96.77,95064.0,89.0742,89.1571,89.065,89.1019,95064.0
2016-06-30 09:30:00,97.15,97.15,96.77,96.77,10029.0,89.4518,89.4518,89.1019,89.1019,10029.0
2016-06-30 09:35:00,96.76,96.81,96.58,96.61,9798.0,89.0927,89.1387,88.9269,88.9545,9798.0
2016-06-30 09:40:00,96.68,96.74,96.44,96.45,16722.0,89.019,89.0742,88.798,88.8072,16722.0
2016-06-30 09:45:00,96.51,96.85,96.32,96.85,11400.0,88.8625,89.1755,88.6875,89.1755,11400.0
2016-06-30 09:50:00,96.77,96.77,96.56,96.73,40587.0,89.1019,89.1019,88.9085,89.065,40587.0
2016-06-30 09:55:00,96.66,96.74,96.58,96.65,7500.0,89.0006,89.0742,88.9269,88.9914,7500.0
2016-06-30 10:00:00,96.75,96.87,96.68,96.74,7350.0,89.0835,89.1939,89.019,89.0742,7350.0
2016-06-30 10:05:00,96.75,96.88,96.63,96.75,6000.0,89.0835,89.2032,88.973,89.0835,6000.0
2016-06-30 10:10:00,96.81,96.93,96.66,96.93,3900.0,89.1387,89.2492,89.0006,89.2492,3900.0
2016-06-30 10:15:00,96.87,96.91,96.68,96.91,6612.0,89.1939,89.2308,89.019,89.2308,6612.0
2016-06-30 10:20:00,96.99,97.04,96.92,97.04,3225.0,89.3044,89.3505,89.24,89.3505,3225.0
2016-06-30 10:25:00,97.02,97.02,96.84,96.84,4200.0,89.3321,89.3321,89.1663,89.1663,4200.0
2016-06-30 10:30:00,96.92,97.16,96.92,97.16,10512.0,89.24,89.461,89.24,89.461,10512.0
2016-06-30 10:35:00,97.06,97.06,96.98,96.99,3663.0,89.3689,89.3689,89.2952,89.3044,3663.0
2016-06-30 10:40:00,97.08,97.18,96.98,97.18,7419.0,89.3873,89.4794,89.2952,89.4794,7419.0
2016-06-30 10:45:00,97.09,97.25,97.09,97.13,5550.0,89.3965,89.5438,89.3965,89.4333,5550.0
2016-06-30 10:50:00,97.19,97.25,97.15,97.16,3930.0,89.4886,89.5438,89.4518,89.461,3930.0
2016-06-30 10:55:00,97.19,97.31,97.19,97.29,3300.0,89.4886,89.5991,89.4886,89.5807,3300.0
2016-06-30 11:00:00,97.25,97.25,97.14,97.22,7572.0,89.5438,89.5438,89.4426,89.5162,7572.0
2016-06-30 11:05:00,97.21,97.29,97.21,97.28,7650.0,89.507,89.5807,89.507,89.5715,7650.0
2016-06-30 11:10:00,97.37,97.43,97.33,97.33,3000.0,89.6543,89.7096,89.6175,89.6175,3000.0
2016-06-30 11:15:00,97.32,97.36,97.12,97.12,6051.0,89.6083,89.6451,89.4241,89.4241,6051.0
2016-06-30 11:20:00,97.1,97.27,97.07,97.07,8664.0,89.4057,89.5622,89.3781,89.3781,8664.0
2016-06-30 11:25:00,97.12,97.16,97.07,97.15,7050.0,89.4241,89.461,89.3781,89.4518,7050.0
2016-06-30 11:30:00,97.16,97.31,97.15,97.25,12036.0,89.461,89.5991,89.4518,89.5438,12036.0
2016-06-30 11:35:00,97.32,97.36,97.18,97.18,6150.0,89.6083,89.6451,89.4794,89.4794,6150.0
2016-06-30 11:40:00,97.19,97.23,97.11,97.16,4899.0,89.4886,89.5254,89.4149,89.461,4899.0
2016-06-30 11:45:00,97.12,97.3,97.12,97.3,9459.0,89.4241,89.5899,89.4241,89.5899,9459.0
2016-06-30 11:50:00,97.25,97.25,97.08,97.15,22920.0,89.5438,89.5438,89.3873,89.4518,22920.0
2016-06-30 11:55:00,97.14,97.16,97.07,97.08,17856.0,89.4426,89.461,89.3781,89.3873,17856.0
2016-06-30 12:00:00,97.1,97.27,97.1,97.15,11220.0,89.4057,89.5622,89.4057,89.4518,11220.0
2016-06-30 12:05:00,97.15,97.22,97.13,97.14,5469.0,89.4518,89.5162,89.4333,89.4426,5469.0
2016-06-30 12:10:00,97.14,97.33,97.14,97.32,14400.0,89.4426,89.6175,89.4426,89.6083,14400.0
2016-06-30 12:15:00,97.32,97.34,97.21,97.33,26703.0,89.6083,89.6267,89.507,89.6175,26703.0
2016-06-30 12:20:00,97.33,97.52,97.33,97.52,7590.0,89.6175,89.7924,89.6175,89.7924,7590.0
2016-06-30 12:25:00,97.51,97.55,97.48,97.55,4800.0,89.7832,89.8201,89.7556,89.8201,4800.0
2016-06-30 12:30:00,97.55,97.57,97.51,97.52,10173.0,89.8201,89.8385,89.7832,89.7924,10173.0
2016-06-30 12:35:00,97.46,97.54,97.43,97.43,7050.0,89.7372,89.8109,89.7096,89.7096,7050.0
2016-06-30 12:40:00,97.48,97.49,97.37,97.42,5400.0,89.7556,89.7648,89.6543,89.7004,5400.0
2016-06-30 12:45:00,97.43,97.53,97.41,97.42,7140.0,89.7096,89.8016,89.6912,89.7004,7140.0
2016-06-30 12:50:00,97.44,97.55,97.44,97.5,9285.0,89.7188,89.8201,89.7188,89.774,9285.0
2016-06-30 12:55:00,97.5,97.53,97.41,97.49,9810.0,89.774,89.8016,89.6912,89.7648,9810.0
2016-06-30 13:00:00,97.5,97.55,97.42,97.55,4236.0,89.774,89.8201,89.7004,89.8201,4236.0
2016-06-30 13:05:00,97.55,97.57,97.45,97.57,8100.0,89.8201,89.8385,89.728,89.8385,8100.0
2016-06-30 13:10:00,97.53,97.53,97.42,97.42,1800.0,89.8016,89.8016,89.7004,89.7004,1800.0
2016-06-30 13:15:00,97.4,97.57,97.4,97.57,15120.0,89.6819,89.8385,89.6819,89.8385,15120.0
2016-06-30 13:20:00,97.56,97.59,97.47,97.47,6138.0,89.8293,89.8569,89.7464,89.7464,6138.0
2016-06-30 13:25:00,97.5,97.5,97.38,97.42,7455.0,89.774,89.774,89.6635,89.7004,7455.0
2016-06-30 13:30:00,97.45,97.46,97.39,97.4,2100.0,89.728,89.7372,89.6727,89.6819,2100.0
2016-06-30 13:35:00,97.36,97.5,97.36,97.38,6000.0,89.6451,89.774,89.6451,89.6635,6000.0
2016-06-30 13:40:00,97.41,97.48,97.41,97.48,29793.0,89.6912,89.7556,89.6912,89.7556,29793.0
2016-06-30 13:45:00,97.49,97.58,97.49,97.58,4245.0,89.7648,89.8477,89.7648,89.8477,4245.0
2016-06-30 13:50:00,97.63,97.63,97.56,97.56,3900.0,89.8937,89.8937,89.8293,89.8293,3900.0
2016-06-30 13:55:00,97.51,97.67,97.49,97.66,17874.0,89.7832,89.9306,89.7648,89.9213,17874.0
2016-06-30 14:00:00,97.65,97.73,97.61,97.73,8592.0,89.9121,89.9858,89.8753,89.9858,8592.0
2016-06-30 14:05:00,97.73,97.81,97.62,97.76,6300.0,89.9858,90.0595,89.8845,90.0134,6300.0
2016-06-30 14:10:00,97.73,97.77,97.7,97.75,4500.0,89.9858,90.0226,89.9582,90.0042,4500.0
2016-06-30 14:15:00,97.77,97.89,97.77,97.87,6300.0,90.0226,90.1331,90.0226,90.1147,6300.0
2016-06-30 14:20:00,97.91,97.98,97.87,97.93,7800.0,90.1515,90.216,90.1147,90.17,7800.0
2016-06-30 14:25:00,98.01,98.04,97.88,97.88,7254.0,90.2436,90.2712,90.1239,90.1239,7254.0
2016-06-30 14:30:00,97.88,97.91,97.77,97.81,8676.0,90.1239,90.1515,90.0226,90.0595,8676.0
2016-06-30 14:35:00,97.77,97.78,97.68,97.69,3150.0,90.0226,90.0318,89.9398,89.949,3150.0
2016-06-30 14:40:00,97.74,97.86,97.71,97.79,10350.0,89.995,90.1055,89.9674,90.041,10350.0
2016-06-30 14:45:00,97.83,97.95,97.83,97.94,24957.0,90.0779,90.1884,90.0779,90.1792,24957.0
2016-06-30 14:50:00,97.97,97.97,97.86,97.95,56868.0,90.2068,90.2068,90.1055,90.1884,56868.0
2016-06-30 14:55:00,97.95,98.06,97.87,97.89,10500.0,90.1884,90.2896,90.1147,90.1331,10500.0
2016-06-30 15:00:00,97.89,97.96,97.75,97.77,45660.0,90.1331,90.1976,90.0042,90.0226,45660.0
2016-06-30 15:05:00,97.78,97.79,97.62,97.66,35043.0,90.0318,90.041,89.8845,89.9213,35043.0
2016-06-30 15:10:00,97.68,97.68,97.49,97.6,44712.0,89.9398,89.9398,89.7648,89.8661,44712.0
2016-06-30 15:15:00,97.6,97.6,97.44,97.53,12909.0,89.8661,89.8661,89.7188,89.8016,12909.0
2016-06-30 15:20:00,97.57,97.68,97.47,97.64,17919.0,89.8385,89.9398,89.7464,89.9029,17919.0
2016-06-30 15:25:00,97.64,97.79,97.63,97.66,12510.0,89.9029,90.041,89.8937,89.9213,12510.0
2016-06-30 15:30:00,97.69,97.83,97.68,97.79,11655.0,89.949,90.0779,89.9398,90.041,11655.0
2016-06-30 15:35:00,97.81,97.84,97.68,97.77,15327.0,90.0595,90.0871,89.9398,90.0226,15327.0
2016-06-30 15:40:00,97.75,97.8,97.69,97.71,15252.0,90.0042,90.0503,89.949,89.9674,15252.0
2016-06-30 15:45:00,97.71,97.76,97.63,97.71,31845.0,89.9674,90.0134,89.8937,89.9674,31845.0
2016-06-30 15:50:00,97.71,97.89,97.71,97.85,45489.0,89.9674,90.1331,89.9674,90.0963,45489.0
2016-06-30 15:55:00,97.84,97.93,97.75,97.93,82716.0,90.0871,90.17,90.0042,90.17,82716.0
2016-07-01 09:30:00,98.07,98.29,97.9,98.16,22776.0,90.2989,90.5014,90.1423,90.3817,22776.0
2016-07-01 09:35:00,98.08,98.33,98.08,98.14,10044.0,90.3081,90.5383,90.3081,90.3633,10044.0
2016-07-01 09:40:00,98.2,98.32,98.09,98.16,6105.0,90.4186,90.529,90.3173,90.3817,6105.0
2016-07-01 09:45:00,98.18,98.33,98.12,98.13,19152.0,90.4001,90.5383,90.3449,90.3541,19152.0
2016-07-01 09:50:00,98.12,98.29,98.08,98.08,4800.0,90.3449,90.5014,90.3081,90.3081,4800.0
2016-07-01 09:55:00,98.1,98.1,98.01,98.03,6600.0,90.3265,90.3265,90.2436,90.262,6600.0
2016-07-01 10:00:00,98.07,98.12,97.91,97.91,22545.0,90.2989,90.3449,90.1515,90.1515,22545.0
2016-07-01 10:05:00,97.92,97.98,97.91,97.94,4800.0,90.1607,90.216,90.1515,90.1792,4800.0
2016-07-01 10:10:00,97.97,97.97,97.75,97.97,15702.0,90.2068,90.2068,90.0042,90.2068,15702.0
2016-07-01 10:15:00,97.89,98.16,97.89,98.13,6600.0,90.1331,90.3817,90.1331,90.3541,6600.0
2016-07-01 10:20:00,98.15,98.2,97.96,98.07,45258.0,90.3725,90.4186,90.1976,90.2989,45258.0
2016-07-01 10:25:00,98.01,98.13,98.01,98.06,12609.0,90.2436,90.3541,90.2436,90.2896,12609.0
2016-07-01 10:30:00,98.12,98.21,98.07,98.21,5406.0,90.3449,90.4278,90.2989,90.4278,5406.0
2016-07-01 10:35:00,98.24,98.28,98.11,98.17,13620.0,90.4554,90.4922,90.3357,90.3909,13620.0
2016-07-01 10:40:00,98.21,98.37,98.18,98.28,38499.0,90.4278,90.5751,90.4001,90.4922,38499.0
2016-07-01 10:45:00,98.32,98.36,98.25,98.31,18666.0,90.529,90.5659,90.4646,90.5198,18666.0
2016-07-01 10:50:00,98.31,98.37,98.31,98.37,8259.0,90.5198,90.5751,90.5198,90.5751,8259.0
2016-07-01 10:55:00,98.39,98.39,98.34,98.37,3630.0,90.5935,90.5935,90.5475,90.5751,3630.0
2016-07-01 11:00:00,98.32,98.36,98.23,98.32,5850.0,90.529,90.5659,90.4462,90.529,5850.0
2016-07-01 11:05:00,98.29,98.32,98.11,98.11,24573.0,90.5014,90.529,90.3357,90.3357,24573.0
2016-07-01 11:10:00,98.13,98.2,98.08,98.2,11700.0,90.3541,90.4186,90.3081,90.4186,11700.0
2016-07-01 11:15:00,98.27,98.29,98.18,98.25,4950.0,90.483,90.5014,90.4001,90.4646,4950.0
2016-07-01 11:20:00,98.26,98.29,98.08,98.17,10200.0,90.4738,90.5014,90.3081,90.3909,10200.0
2016-07-01 11:25:00,98.17,98.21,98.16,98.21,1200.0,90.3909,90.4278,90.3817,90.4278,1200.0
2016-07-01 11:30:00,98.18,98.2,98.05,98.14,23151.0,90.4001,90.4186,90.2804,90.3633,23151.0
2016-07-01 11:35:00,98.1,98.13,98.03,98.03,1800.0,90.3265,90.3541,90.262,90.262,1800.0
2016-07-01 11:40:00,98.09,98.18,98.08,98.12,7377.0,90.3173,90.4001,90.3081,90.3449,7377.0
2016-07-01 11:45:00,98.05,98.17,98.05,98.06,3900.0,90.2804,90.3909,90.2804,90.2896,3900.0
2016-07-01 11:50:00,98.1,98.13,98.01,98.08,8940.0,90.3265,90.3541,90.2436,90.3081,8940.0
2016-07-01 11:55:00,98.05,98.13,98.02,98.07,5439.0,90.2804,90.3541,90.2528,90.2989,5439.0
2016-07-01 12:00:00,98.1,98.16,98.01,98.08,11640.0,90.3265,90.3817,90.2436,90.3081,11640.0
2016-07-01 12:05:00,98.03,98.08,98.02,98.02,5100.0,90.262,90.3081,90.2528,90.2528,5100.0
2016-07-01 12:10:00,98.02,98.09,98.0,98.09,5220.0,90.2528,90.3173,90.2344,90.3173,5220.0
2016-07-01 12:15:00,98.08,98.09,98.04,98.07,4350.0,90.3081,90.3173,90.2712,90.2989,4350.0
2016-07-01 12:20:00,98.0,98.0,97.92,97.92,4365.0,90.2344,90.2344,90.1607,90.1607,4365.0
2016-07-01 12:25:00,97.92,97.92,97.85,97.92,13545.0,90.1607,90.1607,90.0963,90.1607,13545.0
2016-07-01 12:30:00,97.9,97.95,97.9,97.95,1800.0,90.1423,90.1884,90.1423,90.1884,1800.0
2016-07-01 12:35:00,97.93,97.93,97.81,97.81,3600.0,90.17,90.17,90.0595,90.0595,3600.0
2016-07-01 12:40:00,97.81,97.97,97.81,97.97,3693.0,90.0595,90.2068,90.0595,90.2068,3693.0
2016-07-01 12:45:00,97.92,97.96,97.92,97.92,1383.0,90.1607,90.1976,90.1607,90.1607,1383.0
2016-07-01 12:50:00,97.92,97.92,97.72,97.83,42255.0,90.1607,90.1607,89.9766,90.0779,42255.0
2016-07-01 12:55:00,97.79,97.88,97.77,97.77,5148.0,90.041,90.1239,90.0226,90.0226,5148.0
2016-07-01 13:00:00,97.82,97.88,97.82,97.88,600.0,90.0687,90.1239,90.0687,90.1239,600.0
2016-07-01 13:05:00,97.81,97.81,97.79,97.79,600.0,90.0595,90.0595,90.041,90.041,600.0
2016-07-01 13:10:00,97.85,97.85,97.76,97.76,2769.0,90.0963,90.0963,90.0134,90.0134,2769.0
2016-07-01 13:15:00,97.76,97.87,97.76,97.87,5100.0,90.0134,90.1147,90.0134,90.1147,5100.0
2016-07-01 13:20:00,97.85,97.85,97.7,97.7,4245.0,90.0963,90.0963,89.9582,89.9582,4245.0
2016-07-01 13:25:00,97.7,97.7,97.64,97.64,3435.0,89.9582,89.9582,89.9029,89.9029,3435.0
2016-07-01 13:30:00,97.6,97.64,97.56,97.6,8961.0,89.8661,89.9029,89.8293,89.8661,8961.0
2016-07-01 13:35:00,97.53,97.56,97.51,97.51,2400.0,89.8016,89.8293,89.7832,89.7832,2400.0
2016-07-01 13:40:00,97.55,97.72,97.48,97.6,11268.0,89.8201,89.9766,89.7556,89.8661,11268.0
2016-07-01 13:45:00,97.58,97.63,97.58,97.63,1500.0,89.8477,89.8937,89.8477,89.8937,1500.0
2016-07-01 13:50:00,97.65,97.65,97.56,97.6,2100.0,89.9121,89.9121,89.8293,89.8661,2100.0
2016-07-01 13:55:00,97.57,97.57,97.57,97.57,300.0,89.8385,89.8385,89.8385,89.8385,300.0
2016-07-01 14:00:00,97.69,97.71,97.65,97.71,3759.0,89.949,89.9674,89.9121,89.9674,3759.0
2016-07-01 14:05:00,97.68,97.72,97.63,97.63,3606.0,89.9398,89.9766,89.8937,89.8937,3606.0
2016-07-01 14:10:00,97.69,97.76,97.63,97.76,7500.0,89.949,90.0134,89.8937,90.0134,7500.0
2016-07-01 14:15:00,97.75,97.78,97.64,97.78,6600.0,90.0042,90.0318,89.9029,90.0318,6600.0
2016-07-01 14:20:00,97.78,97.84,97.78,97.84,3360.0,90.0318,90.0871,90.0318,90.0871,3360.0
2016-07-01 14:25:00,97.84,97.84,97.74,97.78,6399.0,90.0871,90.0871,89.995,90.0318,6399.0
2016-07-01 14:30:00,97.74,97.81,97.74,97.78,4650.0,89.995,90.0595,89.995,90.0318,4650.0
2016-07-01 14:35:00,97.76,97.91,97.76,97.88,29598.0,90.0134,90.1515,90.0134,90.1239,29598.0
2016-07-01 14:40:00,97.86,97.91,97.79,97.82,17700.0,90.1055,90.1515,90.041,90.0687,17700.0
2016-07-01 14:45:00,97.83,97.88,97.78,97.78,6750.0,90.0779,90.1239,90.0318,90.0318,6750.0
2016-07-01 14:50:00,97.82,97.82,97.78,97.8,3300.0,90.0687,90.0687,90.0318,90.0503,3300.0
2016-07-01 14:55:00,97.75,97.9,97.71,97.87,6000.0,90.0042,90.1423,89.9674,90.1147,6000.0
2016-07-01 15:00:00,97.97,97.97,97.88,97.93,4200.0,90.2068,90.2068,90.1239,90.17,4200.0
2016-07-01 15:05:00,97.94,98.12,97.94,98.04,8145.0,90.1792,90.3449,90.1792,90.2712,8145.0
2016-07-01 15:10:00,98.01,98.08,98.01,98.08,2700.0,90.2436,90.3081,90.2436,90.3081,2700.0
2016-07-01 15:15:00,98.09,98.09,98.03,98.08,3900.0,90.3173,90.3173,90.262,90.3081,3900.0
2016-07-01 15:20:00,98.12,98.12,97.97,97.97,5412.0,90.3449,90.3449,90.2068,90.2068,5412.0
2016-07-01 15:25:00,97.94,98.05,97.94,98.05,9303.0,90.1792,90.2804,90.1792,90.2804,9303.0
2016-07-01 15:30:00,98.07,98.08,97.92,98.0,6900.0,90.2989,90.3081,90.1607,90.2344,6900.0
2016-07-01 15:35:00,98.01,98.01,97.81,97.84,17007.0,90.2436,90.2436,90.0595,90.0871,17007.0
2016-07-01 15:40:00,97.85,97.97,97.82,97.93,22266.0,90.0963,90.2068,90.0687,90.17,22266.0
2016-07-01 15:45:00,97.93,97.96,97.84,97.85,19581.0,90.17,90.1976,90.0871,90.0963,19581.0
2016-07-01 15:50:00,97.87,97.94,97.86,97.9,19518.0,90.1147,90.1792,90.1055,90.1423,19518.0
2016-07-01 15:55:00,97.89,98.04,97.88,97.88,78819.0,90.1331,90.2712,90.1239,90.1239,78819.0
2016-07-05 09:30:00,97.47,97.5,97.34,97.39,12357.0,89.7464,89.774,89.6267,89.6727,12357.0
2016-07-05 09:35:00,97.48,97.53,97.43,97.53,1350.0,89.7556,89.8016,89.7096,89.8016,1350.0
2016-07-05 09:40:00,97.62,97.74,97.56,97.58,13098.0,89.8845,89.995,89.8293,89.8477,13098.0
2016-07-05 09:45:00,97.7,97.75,97.5,97.57,11400.0,89.9582,90.0042,89.774,89.8385,11400.0
2016-07-05 09:50:00,97.48,97.54,97.47,97.47,1500.0,89.7556,89.8109,89.7464,89.7464,1500.0
2016-07-05 09:55:00,97.56,97.75,97.48,97.73,19974.0,89.8293,90.0042,89.7556,89.9858,19974.0
2016-07-05 10:00:00,97.77,97.78,97.59,97.76,7800.0,90.0226,90.0318,89.8569,90.0134,7800.0
2016-07-05 10:05:00,97.71,97.71,97.58,97.58,9300.0,89.9674,89.9674,89.8477,89.8477,9300.0
2016-07-05 10:10:00,97.58,97.6,97.43,97.59,7200.0,89.8477,89.8661,89.7096,89.8569,7200.0
2016-07-05 10:15:00,97.54,97.57,97.34,97.34,15606.0,89.8109,89.8385,89.6267,89.6267,15606.0
2016-07-05 10:20:00,97.35,97.5,97.35,97.5,6000.0,89.6359,89.774,89.6359,89.774,6000.0
2016-07-05 10:25:00,97.46,97.46,97.38,97.42,3000.0,89.7372,89.7372,89.6635,89.7004,3000.0
2016-07-05 10:30:00,97.33,97.52,97.32,97.45,18507.0,89.6175,89.7924,89.6083,89.728,18507.0
2016-07-05 10:35:00,97.5,97.6,97.48,97.58,7926.0,89.774,89.8661,89.7556,89.8477,7926.0
2016-07-05 10:40:00,97.66,97.74,97.56,97.63,6300.0,89.9213,89.995,89.8293,89.8937,6300.0
2016-07-05 10:45:00,97.62,97.62,97.52,97.57,4500.0,89.8845,89.8845,89.7924,89.8385,4500.0
2016-07-05 10:50:00,97.54,97.57,97.43,97.43,7770.0,89.8109,89.8385,89.7096,89.7096,7770.0
2016-07-05 10:55:00,97.45,97.56,97.45,97.48,8802.0,89.728,89.8293,89.728,89.7556,8802.0
2016-07-05 11:00:00,97.47,97.51,97.44,97.44,6405.0,89.7464,89.7832,89.7188,89.7188,6405.0
2016-07-05 11:05:00,97.54,97.56,97.4,97.5,19665.0,89.8109,89.8293,89.6819,89.774,19665.0
2016-07-05 11:10:00,97.47,97.47,97.2,97.24,11736.0,89.7464,89.7464,89.4978,89.5346,11736.0
2016-07-05 11:15:00,97.21,97.6,97.21,97.57,26061.0,89.507,89.8661,89.507,89.8385,26061.0
2016-07-05 11:20:00,97.54,97.59,97.52,97.59,4518.0,89.8109,89.8569,89.7924,89.8569,4518.0
2016-07-05 11:25:00,97.59,97.59,97.46,97.53,11667.0,89.8569,89.8569,89.7372,89.8016,11667.0
2016-07-05 11:30:00,97.53,97.63,97.51,97.62,3444.0,89.8016,89.8937,89.7832,89.8845,3444.0
2016-07-05 11:35:00,97.58,97.59,97.5,97.56,4509.0,89.8477,89.8569,89.774,89.8293,4509.0
2016-07-05 11:40:00,97.53,97.54,97.35,97.41,5727.0,89.8016,89.8109,89.6359,89.6912,5727.0
2016-07-05 11:45:00,97.38,97.38,97.26,97.26,4755.0,89.6635,89.6635,89.553,89.553,4755.0
2016-07-05 11:50:00,97.32,97.33,97.21,97.28,4770.0,89.6083,89.6175,89.507,89.5715,4770.0
2016-07-05 11:55:00,97.27,97.32,97.24,97.32,8496.0,89.5622,89.6083,89.5346,89.6083,8496.0
2016-07-05 12:00:00,97.4,97.4,97.35,97.39,1200.0,89.6819,89.6819,89.6359,89.6727,1200.0
2016-07-05 12:05:00,97.38,97.38,97.29,97.31,11775.0,89.6635,89.6635,89.5807,89.5991,11775.0
2016-07-05 12:10:00,97.28,97.31,97.27,97.28,10815.0,89.5715,89.5991,89.5622,89.5715,10815.0
2016-07-05 12:15:00,97.33,97.4,97.31,97.4,8700.0,89.6175,89.6819,89.5991,89.6819,8700.0
2016-07-05 12:20:00,97.42,97.46,97.42,97.42,5700.0,89.7004,89.7372,89.7004,89.7004,5700.0
2016-07-05 12:25:00,97.47,97.64,97.45,97.61,11100.0,89.7464,89.9029,89.728,89.8753,11100.0
2016-07-05 12:30:00,97.64,97.66,97.6,97.66,7227.0,89.9029,89.9213,89.8661,89.9213,7227.0
2016-07-05 12:35:00,97.63,97.66,97.5,97.52,52941.0,89.8937,89.9213,89.774,89.7924,52941.0
2016-07-05 12:40:00,97.53,97.56,97.5,97.54,7500.0,89.8016,89.8293,89.774,89.8109,7500.0
2016-07-05 12:45:00,97.56,97.61,97.53,97.55,26901.0,89.8293,89.8753,89.8016,89.8201,26901.0
2016-07-05 12:50:00,97.51,97.54,97.43,97.47,8634.0,89.7832,89.8109,89.7096,89.7464,8634.0
2016-07-05 12:55:00,97.48,97.61,97.47,97.61,6000.0,89.7556,89.8753,89.7464,89.8753,6000.0
2016-07-05 13:00:00,97.58,97.61,97.52,97.57,16479.0,89.8477,89.8753,89.7924,89.8385,16479.0
2016-07-05 13:05:00,97.57,97.57,97.42,97.52,11709.0,89.8385,89.8385,89.7004,89.7924,11709.0
2016-07-05 13:10:00,97.54,97.56,97.5,97.54,23259.0,89.8109,89.8293,89.774,89.8109,23259.0
2016-07-05 13:15:00,97.51,97.55,97.5,97.55,15726.0,89.7832,89.8201,89.774,89.8201,15726.0
2016-07-05 13:20:00,97.55,97.59,97.49,97.59,11844.0,89.8201,89.8569,89.7648,89.8569,11844.0
2016-07-05 13:25:00,97.6,97.67,97.57,97.67,24852.0,89.8661,89.9306,89.8385,89.9306,24852.0
2016-07-05 13:30:00,97.64,97.71,97.58,97.58,13845.0,89.9029,89.9674,89.8477,89.8477,13845.0
2016-07-05 13:35:00,97.63,97.64,97.52,97.61,17760.0,89.8937,89.9029,89.7924,89.8753,17760.0
2016-07-05 13:40:00,97.57,97.61,97.54,97.54,34536.0,89.8385,89.8753,89.8109,89.8109,34536.0
2016-07-05 13:45:00,97.54,97.61,97.51,97.55,9573.0,89.8109,89.8753,89.7832,89.8201,9573.0
2016-07-05 13:50:00,97.58,97.65,97.52,97.53,14064.0,89.8477,89.9121,89.7924,89.8016,14064.0
2016-07-05 13:55:00,97.53,97.71,97.53,97.71,9642.0,89.8016,89.9674,89.8016,89.9674,9642.0
2016-07-05 14:00:00,97.67,97.85,97.67,97.85,17403.0,89.9306,90.0963,89.9306,90.0963,17403.0
2016-07-05 14:05:00,97.81,97.81,97.74,97.74,3600.0,90.0595,90.0595,89.995,89.995,3600.0
2016-07-05 14:10:00,97.8,98.02,97.76,97.97,18633.0,90.0503,90.2528,90.0134,90.2068,18633.0
2016-07-05 14:15:00,97.99,98.0,97.94,97.98,4260.0,90.2252,90.2344,90.1792,90.216,4260.0
2016-07-05 14:20:00,97.94,98.05,97.94,98.0,17094.0,90.1792,90.2804,90.1792,90.2344,17094.0
2016-07-05 14:25:00,98.01,98.04,97.98,98.0,6576.0,90.2436,90.2712,90.216,90.2344,6576.0
2016-07-05 14:30:00,98.04,98.14,98.01,98.09,9306.0,90.2712,90.3633,90.2436,90.3173,9306.0
2016-07-05 14:35:00,98.1,98.12,97.98,98.12,4500.0,90.3265,90.3449,90.216,90.3449,4500.0
2016-07-05 14:40:00,98.05,98.05,98.01,98.01,1200.0,90.2804,90.2804,90.2436,90.2436,1200.0
2016-07-05 14:45:00,98.01,98.18,98.01,98.08,9768.0,90.2436,90.4001,90.2436,90.3081,9768.0
2016-07-05 14:50:00,98.03,98.16,98.0,98.16,13512.0,90.262,90.3817,90.2344,90.3817,13512.0
2016-07-05 14:55:00,98.16,98.27,98.16,98.27,7650.0,90.3817,90.483,90.3817,90.483,7650.0
2016-07-05 15:00:00,98.23,98.26,98.18,98.18,11091.0,90.4462,90.4738,90.4001,90.4001,11091.0
2016-07-05 15:05:00,98.18,98.19,98.1,98.1,6300.0,90.4001,90.4093,90.3265,90.3265,6300.0
2016-07-05 15:10:00,98.12,98.24,98.11,98.21,4206.0,90.3449,90.4554,90.3357,90.4278,4206.0
2016-07-05 15:15:00,98.19,98.3,98.16,98.3,15039.0,90.4093,90.5106,90.3817,90.5106,15039.0
2016-07-05 15:20:00,98.27,98.31,98.21,98.29,10200.0,90.483,90.5198,90.4278,90.5014,10200.0
2016-07-05 15:25:00,98.31,98.35,98.26,98.35,17388.0,90.5198,90.5567,90.4738,90.5567,17388.0
2016-07-05 15:30:00,98.3,98.46,98.29,98.39,15519.0,90.5106,90.658,90.5014,90.5935,15519.0
2016-07-05 15:35:00,98.39,98.4,98.31,98.38,12543.0,90.5935,90.6027,90.5198,90.5843,12543.0
2016-07-05 15:40:00,98.37,98.37,98.3,98.31,13116.0,90.5751,90.5751,90.5106,90.5198,13116.0
2016-07-05 15:45:00,98.36,98.38,98.3,98.35,10800.0,90.5659,90.5843,90.5106,90.5567,10800.0
2016-07-05 15:50:00,98.35,98.35,98.28,98.32,26349.0,90.5567,90.5567,90.4922,90.529,26349.0
2016-07-05 15:55:00,98.33,98.33,98.2,98.2,56607.0,90.5383,90.5383,90.4186,90.4186,56607.0
2016-07-06 09:30:00,97.6,97.87,97.41,97.68,37563.0,89.8661,90.1147,89.6912,89.9398,37563.0
2016-07-06 09:35:00,97.7,97.81,97.5,97.74,51162.0,89.9582,90.0595,89.774,89.995,51162.0
2016-07-06 09:40:00,97.69,98.22,97.69,98.04,37317.0,89.949,90.437,89.949,90.2712,37317.0
2016-07-06 09:45:00,98.22,98.32,98.21,98.26,8250.0,90.437,90.529,90.4278,90.4738,8250.0
2016-07-06 09:50:00,98.25,98.89,98.25,98.89,73245.0,90.4646,91.0539,90.4646,91.0539,73245.0
2016-07-06 09:55:00,98.89,99.33,98.77,99.29,66171.0,91.0539,91.459,90.9434,91.4222,66171.0
2016-07-06 10:00:00,99.29,99.47,99.11,99.3,43080.0,91.4222,91.5879,91.2564,91.4314,43080.0
2016-07-06 10:05:00,99.4,99.57,99.07,99.36,58773.0,91.5235,91.68,91.2196,91.4866,58773.0
2016-07-06 10:10:00,99.27,99.52,99.24,99.51,38007.0,91.4038,91.634,91.3761,91.6247,38007.0
2016-07-06 10:15:00,99.52,99.66,99.29,99.29,27633.0,91.634,91.7629,91.4222,91.4222,27633.0
2016-07-06 10:20:00,99.41,99.63,99.4,99.4,11700.0,91.5327,91.7352,91.5235,91.5235,11700.0
2016-07-06 10:25:00,99.42,99.56,99.39,99.44,25725.0,91.5419,91.6708,91.5143,91.5603,25725.0
2016-07-06 10:30:00,99.39,99.42,99.18,99.37,28011.0,91.5143,91.5419,91.3209,91.4958,28011.0
2016-07-06 10:35:00,99.42,99.63,99.34,99.54,31293.0,91.5419,91.7352,91.4682,91.6524,31293.0
2016-07-06 10:40:00,99.5,99.54,99.31,99.54,14298.0,91.6155,91.6524,91.4406,91.6524,14298.0
2016-07-06 10:45:00,99.54,99.54,99.23,99.38,15612.0,91.6524,91.6524,91.3669,91.5051,15612.0
2016-07-06 10:50:00,99.5,99.63,99.48,99.58,22446.0,91.6155,91.7352,91.5971,91.6892,22446.0
2016-07-06 10:55:00,99.57,99.59,99.38,99.48,13521.0,91.68,91.6984,91.5051,91.5971,13521.0
2016-07-06 11:00:00,99.52,99.62,99.37,99.4,31143.0,91.634,91.726,91.4958,91.5235,31143.0
2016-07-06 11:05:00,99.43,99.54,99.27,99.28,19782.0,91.5511,91.6524,91.4038,91.413,19782.0
2016-07-06 11:10:00,99.28,99.61,99.28,99.49,20265.0,91.413,91.7168,91.413,91.6063,20265.0
2016-07-06 11:15:00,99.5,99.61,99.45,99.56,12900.0,91.6155,91.7168,91.5695,91.6708,12900.0
2016-07-06 11:20:00,99.52,99.58,99.43,99.5,23835.0,91.634,91.6892,91.5511,91.6155,23835.0
2016-07-06 11:25:00,99.51,99.64,99.46,99.53,14067.0,91.6247,91.7444,91.5787,91.6432,14067.0
2016-07-06 11:30:00,99.6,99.88,99.56,99.65,36858.0,91.7076,91.9654,91.6708,91.7537,36858.0
2016-07-06 11:35:00,99.69,99.95,99.66,99.66,22014.0,91.7905,92.0299,91.7629,91.7629,22014.0
2016-07-06 11:40:00,99.74,99.91,99.66,99.78,30894.0,91.8365,91.9931,91.7629,91.8734,30894.0
2016-07-06 11:45:00,99.79,99.9,99.76,99.85,17700.0,91.8826,91.9838,91.8549,91.9378,17700.0
2016-07-06 11:50:00,99.9,99.92,99.77,99.92,18954.0,91.9838,92.0023,91.8641,92.0023,18954.0
2016-07-06 11:55:00,99.94,100.15,99.91,100.15,53769.0,92.0207,92.214,91.9931,92.214,53769.0
2016-07-06 12:00:00,100.08,100.16,99.97,100.06,35016.0,92.1496,92.2232,92.0483,92.1312,35016.0
2016-07-06 12:05:00,100.04,100.1,99.94,99.94,13185.0,92.1128,92.168,92.0207,92.0207,13185.0
2016-07-06 12:10:00,99.92,99.94,99.83,99.84,13578.0,92.0023,92.0207,91.9194,91.9286,13578.0
2016-07-06 12:15:00,99.9,99.95,99.86,99.95,7776.0,91.9838,92.0299,91.947,92.0299,7776.0
2016-07-06 12:20:00,99.98,100.07,99.9,99.95,8160.0,92.0575,92.1404,91.9838,92.0299,8160.0
2016-07-06 12:25:00,99.93,100.08,99.89,99.93,8205.0,92.0115,92.1496,91.9746,92.0115,8205.0
2016-07-06 12:30:00,99.94,99.94,99.84,99.84,8517.0,92.0207,92.0207,91.9286,91.9286,8517.0
2016-07-06 12:35:00,99.86,99.89,99.65,99.65,12480.0,91.947,91.9746,91.7537,91.7537,12480.0
2016-07-06 12:40:00,99.65,99.75,99.63,99.66,39345.0,91.7537,91.8457,91.7352,91.7629,39345.0
2016-07-06 12:45:00,99.67,99.68,99.55,99.65,21948.0,91.7721,91.7813,91.6616,91.7537,21948.0
2016-07-06 12:50:00,99.62,99.89,99.61,99.8,18000.0,91.726,91.9746,91.7168,91.8918,18000.0
2016-07-06 12:55:00,99.86,99.88,99.78,99.8,7215.0,91.947,91.9654,91.8734,91.8918,7215.0
2016-07-06 13:00:00,99.8,99.85,99.72,99.83,14361.0,91.8918,91.9378,91.8181,91.9194,14361.0
2016-07-06 13:05:00,99.91,100.09,99.86,100.09,19725.0,91.9931,92.1588,91.947,92.1588,19725.0
2016-07-06 13:10:00,100.05,100.08,99.89,99.99,19134.0,92.122,92.1496,91.9746,92.0667,19134.0
2016-07-06 13:15:00,100.04,100.05,99.87,100.02,73638.0,92.1128,92.122,91.9562,92.0943,73638.0
2016-07-06 13:20:00,99.99,100.11,99.76,99.88,90117.0,92.0667,92.1772,91.8549,91.9654,90117.0
2016-07-06 13:25:00,99.88,100.03,99.84,99.94,92466.0,91.9654,92.1035,91.9286,92.0207,92466.0
2016-07-06 13:30:00,99.92,100.09,99.92,100.02,21117.0,92.0023,92.1588,92.0023,92.0943,21117.0
2016-07-06 13:35:00,100.02,100.06,99.9,99.93,31401.0,92.0943,92.1312,91.9838,92.0115,31401.0
2016-07-06 13:40:00,99.94,99.96,99.83,99.87,15438.0,92.0207,92.0391,91.9194,91.9562,15438.0
2016-07-06 13:45:00,99.89,99.89,99.75,99.83,13503.0,91.9746,91.9746,91.8457,91.9194,13503.0
2016-07-06 13:50:00,99.88,99.94,99.8,99.8,13143.0,91.9654,92.0207,91.8918,91.8918,13143.0
2016-07-06 13:55:00,99.73,99.78,99.51,99.71,15909.0,91.8273,91.8734,91.6247,91.8089,15909.0
2016-07-06 14:00:00,99.77,100.05,99.59,100.0,26025.0,91.8641,92.122,91.6984,92.0759,26025.0
2016-07-06 14:05:00,99.96,100.07,99.9,100.0,13533.0,92.0391,92.1404,91.9838,92.0759,13533.0
2016-07-06 14:10:00,100.07,100.07,99.75,99.8,6510.0,92.1404,92.1404,91.8457,91.8918,6510.0
2016-07-06 14:15:00,99.79,99.99,99.72,99.91,16752.0,91.8826,92.0667,91.8181,91.9931,16752.0
2016-07-06 14:20:00,99.93,100.0,99.79,99.86,15339.0,92.0115,92.0759,91.8826,91.947,15339.0
2016-07-06 14:25:00,99.84,99.84,99.83,99.83,3600.0,91.9286,91.9286,91.9194,91.9194,3600.0
2016-07-06 14:30:00,99.88,99.99,99.85,99.99,19614.0,91.9654,92.0667,91.9378,92.0667,19614.0
2016-07-06 14:35:00,99.96,100.08,99.96,100.03,12426.0,92.0391,92.1496,92.0391,92.1035,12426.0
2016-07-06 14:40:00,100.03,100.04,99.91,99.92,11631.0,92.1035,92.1128,91.9931,92.0023,11631.0
2016-07-06 14:45:00,99.92,99.97,99.63,99.66,38433.0,92.0023,92.0483,91.7352,91.7629,38433.0
2016-07-06 14:50:00,99.66,99.96,99.66,99.96,9300.0,91.7629,92.0391,91.7629,92.0391,9300.0
2016-07-06 14:55:00,99.96,100.04,99.86,100.04,11400.0,92.0391,92.1128,91.947,92.1128,11400.0
2016-07-06 15:00:00,100.03,100.03,99.85,99.91,11472.0,92.1035,92.1035,91.9378,91.9931,11472.0
2016-07-06 15:05:00,99.91,99.97,99.83,99.89,11913.0,91.9931,92.0483,91.9194,91.9746,11913.0
2016-07-06 15:10:00,99.9,99.97,99.84,99.84,12900.0,91.9838,92.0483,91.9286,91.9286,12900.0
2016-07-06 15:15:00,99.84,99.99,99.84,99.92,12096.0,91.9286,92.0667,91.9286,92.0023,12096.0
2016-07-06 15:20:00,99.9,99.93,99.83,99.88,9825.0,91.9838,92.0115,91.9194,91.9654,9825.0
2016-07-06 15:25:00,99.86,99.92,99.77,99.81,14625.0,91.947,92.0023,91.8641,91.901,14625.0
2016-07-06 15:30:00,99.81,99.94,99.81,99.89,17379.0,91.901,92.0207,91.901,91.9746,17379.0
2016-07-06 15:35:00,99.91,99.95,99.81,99.91,19023.0,91.9931,92.0299,91.901,91.9931,19023.0
2016-07-06 15:40:00,99.91,99.95,99.8,99.84,33822.0,91.9931,92.0299,91.8918,91.9286,33822.0
2016-07-06 15:45:00,99.82,99.83,99.75,99.8,33936.0,91.9102,91.9194,91.8457,91.8918,33936.0
2016-07-06 15:50:00,99.82,99.98,99.79,99.96,44673.0,91.9102,92.0575,91.8826,92.0391,44673.0
2016-07-06 15:55:00,99.95,100.06,99.9,99.95,106221.0,92.0299,92.1312,91.9838,92.0299,106221.0
2016-07-07 09:30:00,99.84,100.14,99.84,100.07,25287.0,91.9286,92.2048,91.9286,92.1404,25287.0
2016-07-07 09:35:00,100.16,100.24,99.9,100.05,14913.0,92.2232,92.2969,91.9838,92.122,14913.0
2016-07-07 09:40:00,100.06,100.5,100.01,100.35,32985.0,92.1312,92.5363,92.0851,92.3982,32985.0
2016-07-07 09:45:00,100.47,100.58,100.34,100.5,35361.0,92.5087,92.61,92.389,92.5363,35361.0
2016-07-07 09:50:00,100.49,100.66,100.49,100.64,18858.0,92.5271,92.6836,92.5271,92.6652,18858.0
2016-07-07 09:55:00,100.62,100.67,100.54,100.58,22500.0,92.6468,92.6928,92.5731,92.61,22500.0
2016-07-07 10:00:00,100.67,100.75,100.58,100.72,23511.0,92.6928,92.7665,92.61,92.7389,23511.0
2016-07-07 10:05:00,100.74,100.82,100.64,100.79,21984.0,92.7573,92.8309,92.6652,92.8033,21984.0
2016-07-07 10:10:00,100.67,100.83,100.67,100.83,11634.0,92.6928,92.8402,92.6928,92.8402,11634.0
2016-07-07 10:15:00,100.83,100.95,100.77,100.94,23388.0,92.8402,92.9506,92.7849,92.9414,23388.0
2016-07-07 10:20:00,100.83,100.97,100.77,100.89,27636.0,92.8402,92.9691,92.7849,92.8954,27636.0
2016-07-07 10:25:00,100.87,101.03,100.87,101.03,41982.0,92.877,93.0243,92.877,93.0243,41982.0
2016-07-07 10:30:00,101.06,101.08,100.85,100.85,21810.0,93.0519,93.0703,92.8586,92.8586,21810.0
2016-07-07 10:35:00,100.85,100.88,100.73,100.78,13800.0,92.8586,92.8862,92.7481,92.7941,13800.0
2016-07-07 10:40:00,100.77,100.77,100.66,100.66,9999.0,92.7849,92.7849,92.6836,92.6836,9999.0
2016-07-07 10:45:00,100.62,100.7,100.6,100.7,21300.0,92.6468,92.7205,92.6284,92.7205,21300.0
2016-07-07 10:50:00,100.66,100.69,100.36,100.37,36309.0,92.6836,92.7112,92.4074,92.4166,36309.0
2016-07-07 10:55:00,100.39,100.39,100.19,100.3,9315.0,92.435,92.435,92.2509,92.3521,9315.0
2016-07-07 11:00:00,100.22,100.26,100.13,100.24,15882.0,92.2785,92.3153,92.1956,92.2969,15882.0
2016-07-07 11:05:00,100.24,100.45,100.24,100.37,10428.0,92.2969,92.4903,92.2969,92.4166,10428.0
2016-07-07 11:10:00,100.41,100.53,100.38,100.4,16329.0,92.4534,92.5639,92.4258,92.4442,16329.0
2016-07-07 11:15:00,100.47,100.53,100.38,100.51,23193.0,92.5087,92.5639,92.4258,92.5455,23193.0
2016-07-07 11:20:00,100.51,100.63,100.34,100.35,32565.0,92.5455,92.656,92.389,92.3982,32565.0
2016-07-07 11:25:00,100.32,100.46,100.3,100.31,9138.0,92.3706,92.4995,92.3521,92.3614,9138.0
2016-07-07 11:30:00,100.34,100.39,100.28,100.31,7137.0,92.389,92.435,92.3337,92.3614,7137.0
2016-07-07 11:35:00,100.36,100.52,100.33,100.37,12114.0,92.4074,92.5547,92.3798,92.4166,12114.0
2016-07-07 11:40:00,100.4,100.5,100.37,100.5,9000.0,92.4442,92.5363,92.4166,92.5363,9000.0
2016-07-07 11:45:00,100.43,100.43,100.31,100.37,11100.0,92.4718,92.4718,92.3614,92.4166,11100.0
2016-07-07 11:50:00,100.44,100.44,100.26,100.31,14424.0,92.4811,92.4811,92.3153,92.3614,14424.0
2016-07-07 11:55:00,100.33,100.47,100.3,100.47,1200.0,92.3798,92.5087,92.3521,92.5087,1200.0
2016-07-07 12:00:00,100.48,100.52,100.34,100.39,6783.0,92.5179,92.5547,92.389,92.435,6783.0
2016-07-07 12:05:00,100.42,100.49,100.42,100.45,11967.0,92.4626,92.5271,92.4626,92.4903,11967.0
2016-07-07 12:10:00,100.43,100.61,100.43,100.53,5883.0,92.4718,92.6376,92.4718,92.5639,5883.0
2016-07-07 12:15:00,100.6,100.6,100.49,100.59,5100.0,92.6284,92.6284,92.5271,92.6192,5100.0
2016-07-07 12:20:00,100.5,100.57,100.49,100.56,12900.0,92.5363,92.6008,92.5271,92.5915,12900.0
2016-07-07 12:25:00,100.54,100.65,100.51,100.55,15600.0,92.5731,92.6744,92.5455,92.5823,15600.0
2016-07-07 12:30:00,100.58,100.68,100.58,100.68,5700.0,92.61,92.702,92.61,92.702,5700.0
2016-07-07 12:35:00,100.66,100.74,100.62,100.66,9453.0,92.6836,92.7573,92.6468,92.6836,9453.0
2016-07-07 12:40:00,100.7,100.77,100.66,100.75,11100.0,92.7205,92.7849,92.6836,92.7665,11100.0
2016-07-07 12:45:00,100.73,100.84,100.7,100.74,9000.0,92.7481,92.8494,92.7205,92.7573,9000.0
2016-07-07 12:50:00,100.69,100.74,100.65,100.67,9900.0,92.7112,92.7573,92.6744,92.6928,9900.0
2016-07-07 12:55:00,100.62,100.71,100.61,100.71,8883.0,92.6468,92.7297,92.6376,92.7297,8883.0
2016-07-07 13:00:00,100.52,100.58,100.46,100.51,12588.0,92.5547,92.61,92.4995,92.5455,12588.0
2016-07-07 13:05:00,100.51,100.55,100.47,100.48,4500.0,92.5455,92.5823,92.5087,92.5179,4500.0
2016-07-07 13:10:00,100.45,100.53,100.45,100.52,7128.0,92.4903,92.5639,92.4903,92.5547,7128.0
2016-07-07 13:15:00,100.51,100.53,100.48,100.48,7500.0,92.5455,92.5639,92.5179,92.5179,7500.0
2016-07-07 13:20:00,100.47,100.59,100.44,100.52,18195.0,92.5087,92.6192,92.4811,92.5547,18195.0
2016-07-07 13:25:00,100.51,100.57,100.45,100.57,10803.0,92.5455,92.6008,92.4903,92.6008,10803.0
2016-07-07 13:30:00,100.6,100.6,100.48,100.55,21150.0,92.6284,92.6284,92.5179,92.5823,21150.0
2016-07-07 13:35:00,100.56,100.57,100.5,100.57,4200.0,92.5915,92.6008,92.5363,92.6008,4200.0
2016-07-07 13:40:00,100.55,100.58,100.51,100.56,13146.0,92.5823,92.61,92.5455,92.5915,13146.0
2016-07-07 13:45:00,100.54,100.58,100.48,100.58,12900.0,92.5731,92.61,92.5179,92.61,12900.0
2016-07-07 13:50:00,100.58,100.59,100.52,100.53,10200.0,92.61,92.6192,92.5547,92.5639,10200.0
2016-07-07 13:55:00,100.53,100.67,100.53,100.64,26247.0,92.5639,92.6928,92.5639,92.6652,26247.0
2016-07-07 14:00:00,100.69,100.69,100.59,100.66,8619.0,92.7112,92.7112,92.6192,92.6836,8619.0
2016-07-07 14:05:00,100.7,100.71,100.58,100.64,45384.0,92.7205,92.7297,92.61,92.6652,45384.0
2016-07-07 14:10:00,100.58,100.6,100.4,100.45,13518.0,92.61,92.6284,92.4442,92.4903,13518.0
2016-07-07 14:15:00,100.4,100.52,100.3,100.3,35697.0,92.4442,92.5547,92.3521,92.3521,35697.0
2016-07-07 14:20:00,100.3,100.39,100.29,100.32,25272.0,92.3521,92.435,92.3429,92.3706,25272.0
2016-07-07 14:25:00,100.32,100.48,100.26,100.33,12480.0,92.3706,92.5179,92.3153,92.3798,12480.0
2016-07-07 14:30:00,100.32,100.33,100.25,100.32,6462.0,92.3706,92.3798,92.3061,92.3706,6462.0
2016-07-07 14:35:00,100.28,100.37,100.28,100.34,6015.0,92.3337,92.4166,92.3337,92.389,6015.0
2016-07-07 14:40:00,100.3,100.32,100.22,100.32,7956.0,92.3521,92.3706,92.2785,92.3706,7956.0
2016-07-07 14:45:00,100.24,100.29,100.24,100.29,1200.0,92.2969,92.3429,92.2969,92.3429,1200.0
2016-07-07 14:50:00,100.29,100.35,100.2,100.28,12099.0,92.3429,92.3982,92.2601,92.3337,12099.0
2016-07-07 14:55:00,100.31,100.34,100.21,100.28,9768.0,92.3614,92.389,92.2693,92.3337,9768.0
2016-07-07 15:00:00,100.29,100.47,100.26,100.47,22980.0,92.3429,92.5087,92.3153,92.5087,22980.0
2016-07-07 15:05:00,100.44,100.6,100.44,100.58,33834.0,92.4811,92.6284,92.4811,92.61,33834.0
2016-07-07 15:10:00,100.59,100.64,100.54,100.64,16398.0,92.6192,92.6652,92.5731,92.6652,16398.0
2016-07-07 15:15:00,100.59,100.67,100.58,100.61,24300.0,92.6192,92.6928,92.61,92.6376,24300.0
2016-07-07 15:20:00,100.61,100.61,100.53,100.56,19500.0,92.6376,92.6376,92.5639,92.5915,19500.0
2016-07-07 15:25:00,100.56,100.61,100.5,100.56,12690.0,92.5915,92.6376,92.5363,92.5915,12690.0
2016-07-07 15:30:00,100.56,100.72,100.54,100.7,24129.0,92.5915,92.7389,92.5731,92.7205,24129.0
2016-07-07 15:35:00,100.68,100.71,100.63,100.68,25635.0,92.702,92.7297,92.656,92.702,25635.0
2016-07-07 15:40:00,100.69,100.72,100.6,100.65,27981.0,92.7112,92.7389,92.6284,92.6744,27981.0
2016-07-07 15:45:00,100.65,100.71,100.61,100.65,32406.0,92.6744,92.7297,92.6376,92.6744,32406.0
2016-07-07 15:50:00,100.64,100.68,100.6,100.67,41655.0,92.6652,92.702,92.6284,92.6928,41655.0
2016-07-07 15:55:00,100.68,100.8,100.65,100.75,78828.0,92.702,92.8125,92.6744,92.7665,78828.0
2016-07-08 09:30:00,101.39,101.58,101.27,101.48,30393.0,93.3558,93.5307,93.2453,93.4386,30393.0
2016-07-08 09:35:00,101.41,101.87,101.39,101.62,35415.0,93.3742,93.7977,93.3558,93.5676,35415.0
2016-07-08 09:40:00,101.67,101.79,101.59,101.59,17460.0,93.6136,93.7241,93.5399,93.5399,17460.0
2016-07-08 09:45:00,101.55,101.55,101.44,101.51,11535.0,93.5031,93.5031,93.4018,93.4663,11535.0
2016-07-08 09:50:00,101.52,101.56,101.43,101.43,16680.0,93.4755,93.5123,93.3926,93.3926,16680.0
2016-07-08 09:55:00,101.39,101.45,101.29,101.33,10443.0,93.3558,93.411,93.2637,93.3005,10443.0
2016-07-08 10:00:00,101.33,101.44,101.23,101.43,13305.0,93.3005,93.4018,93.2085,93.3926,13305.0
2016-07-08 10:05:00,101.46,101.92,101.46,101.92,15204.0,93.4202,93.8438,93.4202,93.8438,15204.0
2016-07-08 10:10:00,101.92,102.21,101.92,102.07,40326.0,93.8438,94.1108,93.8438,93.9819,40326.0
2016-07-08 10:15:00,102.07,102.18,101.93,101.93,15600.0,93.9819,94.0832,93.853,93.853,15600.0
2016-07-08 10:20:00,101.88,101.89,101.78,101.86,11400.0,93.8069,93.8162,93.7149,93.7885,11400.0
2016-07-08 10:25:00,101.85,101.89,101.76,101.86,4008.0,93.7793,93.8162,93.6965,93.7885,4008.0
2016-07-08 10:30:00,101.86,101.96,101.78,101.86,9096.0,93.7885,93.8806,93.7149,93.7885,9096.0
2016-07-08 10:35:00,101.83,101.99,101.83,101.97,3600.0,93.7609,93.9082,93.7609,93.8898,3600.0
2016-07-08 10:40:00,101.91,102.04,101.91,102.04,8682.0,93.8346,93.9543,93.8346,93.9543,8682.0
2016-07-08 10:45:00,102.16,102.23,102.15,102.17,3492.0,94.0648,94.1292,94.0556,94.074,3492.0
2016-07-08 10:50:00,102.14,102.14,101.98,102.0,11610.0,94.0463,94.0463,93.899,93.9174,11610.0
2016-07-08 10:55:00,102.08,102.19,102.02,102.13,28980.0,93.9911,94.0924,93.9359,94.0371,28980.0
2016-07-08 11:00:00,102.09,102.21,102.05,102.21,9612.0,94.0003,94.1108,93.9635,94.1108,9612.0
2016-07-08 11:05:00,102.2,102.26,102.16,102.25,4065.0,94.1016,94.1568,94.0648,94.1476,4065.0
2016-07-08 11:10:00,102.27,102.33,102.18,102.3,25689.0,94.166,94.2213,94.0832,94.1937,25689.0
2016-07-08 11:15:00,102.3,102.45,102.27,102.36,20967.0,94.1937,94.3318,94.166,94.2489,20967.0
2016-07-08 11:20:00,102.41,102.43,102.33,102.42,3990.0,94.295,94.3134,94.2213,94.3042,3990.0
2016-07-08 11:25:00,102.34,102.5,102.33,102.39,9435.0,94.2305,94.3778,94.2213,94.2765,9435.0
2016-07-08 11:30:00,102.35,102.38,102.16,102.22,13500.0,94.2397,94.2673,94.0648,94.12,13500.0
2016-07-08 11:35:00,102.27,102.29,102.19,102.25,9600.0,94.166,94.1845,94.0924,94.1476,9600.0
2016-07-08 11:40:00,102.27,102.37,102.22,102.33,22800.0,94.166,94.2581,94.12,94.2213,22800.0
2016-07-08 11:45:00,102.33,102.38,102.29,102.36,30624.0,94.2213,94.2673,94.1845,94.2489,30624.0
2016-07-08 11:50:00,102.36,102.4,102.2,102.32,22020.0,94.2489,94.2857,94.1016,94.2121,22020.0
2016-07-08 11:55:00,102.27,102.36,102.27,102.34,3300.0,94.166,94.2489,94.166,94.2305,3300.0
2016-07-08 12:00:00,102.26,102.26,102.19,102.23,7239.0,94.1568,94.1568,94.0924,94.1292,7239.0
2016-07-08 12:05:00,102.27,102.38,102.23,102.35,27585.0,94.166,94.2673,94.1292,94.2397,27585.0
2016-07-08 12:10:00,102.39,102.53,102.39,102.53,3000.0,94.2765,94.4054,94.2765,94.4054,3000.0
2016-07-08 12:15:00,102.51,102.58,102.48,102.56,21075.0,94.387,94.4515,94.3594,94.4331,21075.0
2016-07-08 12:20:00,102.54,102.59,102.42,102.49,17925.0,94.4147,94.4607,94.3042,94.3686,17925.0
2016-07-08 12:25:00,102.56,102.65,102.47,102.54,5574.0,94.4331,94.5159,94.3502,94.4147,5574.0
2016-07-08 12:30:00,102.59,102.65,102.54,102.56,4800.0,94.4607,94.5159,94.4147,94.4331,4800.0
2016-07-08 12:35:00,102.56,102.63,102.51,102.52,78714.0,94.4331,94.4975,94.387,94.3962,78714.0
2016-07-08 12:40:00,102.52,102.59,102.45,102.52,15444.0,94.3962,94.4607,94.3318,94.3962,15444.0
2016-07-08 12:45:00,102.51,102.52,102.35,102.37,7800.0,94.387,94.3962,94.2397,94.2581,7800.0
2016-07-08 12:50:00,102.39,102.43,102.36,102.4,3021.0,94.2765,94.3134,94.2489,94.2857,3021.0
2016-07-08 12:55:00,102.41,102.45,102.4,102.44,4200.0,94.295,94.3318,94.2857,94.3226,4200.0
2016-07-08 13:00:00,102.41,102.47,102.4,102.47,14421.0,94.295,94.3502,94.2857,94.3502,14421.0
2016-07-08 13:05:00,102.47,102.48,102.33,102.46,15681.0,94.3502,94.3594,94.2213,94.341,15681.0
2016-07-08 13:10:00,102.47,102.47,102.42,102.42,3600.0,94.3502,94.3502,94.3042,94.3042,3600.0
2016-07-08 13:15:00,102.41,102.44,102.34,102.37,5874.0,94.295,94.3226,94.2305,94.2581,5874.0
2016-07-08 13:20:00,102.38,102.38,102.27,102.27,5100.0,94.2673,94.2673,94.166,94.166,5100.0
2016-07-08 13:25:00,102.29,102.36,102.27,102.34,5691.0,94.1845,94.2489,94.166,94.2305,5691.0
2016-07-08 13:30:00,102.37,102.48,102.31,102.34,6600.0,94.2581,94.3594,94.2029,94.2305,6600.0
2016-07-08 13:35:00,102.37,102.37,102.24,102.27,8034.0,94.2581,94.2581,94.1384,94.166,8034.0
2016-07-08 13:40:00,102.27,102.38,102.27,102.37,6546.0,94.166,94.2673,94.166,94.2581,6546.0
2016-07-08 13:45:00,102.33,102.38,102.25,102.35,3600.0,94.2213,94.2673,94.1476,94.2397,3600.0
2016-07-08 13:50:00,102.33,102.35,102.23,102.27,17118.0,94.2213,94.2397,94.1292,94.166,17118.0
2016-07-08 13:55:00,102.24,102.29,102.2,102.25,6636.0,94.1384,94.1845,94.1016,94.1476,6636.0
2016-07-08 14:00:00,102.27,102.28,102.14,102.18,9849.0,94.166,94.1753,94.0463,94.0832,9849.0
2016-07-08 14:05:00,102.19,102.21,102.15,102.19,6927.0,94.0924,94.1108,94.0556,94.0924,6927.0
2016-07-08 14:10:00,102.21,102.23,102.14,102.22,7911.0,94.1108,94.1292,94.0463,94.12,7911.0
2016-07-08 14:15:00,102.2,102.26,102.18,102.23,9069.0,94.1016,94.1568,94.0832,94.1292,9069.0
2016-07-08 14:20:00,102.26,102.3,102.25,102.25,3681.0,94.1568,94.1937,94.1476,94.1476,3681.0
2016-07-08 14:25:00,102.29,102.38,102.27,102.27,16722.0,94.1845,94.2673,94.166,94.166,16722.0
2016-07-08 14:30:00,102.29,102.32,102.27,102.32,2400.0,94.1845,94.2121,94.166,94.2121,2400.0
2016-07-08 14:35:00,102.33,102.41,102.32,102.32,6405.0,94.2213,94.295,94.2121,94.2121,6405.0
2016-07-08 14:40:00,102.29,102.37,102.28,102.34,6750.0,94.1845,94.2581,94.1753,94.2305,6750.0
2016-07-08 14:45:00,102.34,102.38,102.29,102.37,8757.0,94.2305,94.2673,94.1845,94.2581,8757.0
2016-07-08 14:50:00,102.35,102.49,102.35,102.49,8550.0,94.2397,94.3686,94.2397,94.3686,8550.0
2016-07-08 14:55:00,102.47,102.49,102.38,102.41,8550.0,94.3502,94.3686,94.2673,94.295,8550.0
2016-07-08 15:00:00,102.4,102.4,102.26,102.29,12441.0,94.2857,94.2857,94.1568,94.1845,12441.0
2016-07-08 15:05:00,102.3,102.36,102.25,102.36,13002.0,94.1937,94.2489,94.1476,94.2489,13002.0
2016-07-08 15:10:00,102.36,102.48,102.35,102.42,10500.0,94.2489,94.3594,94.2397,94.3042,10500.0
2016-07-08 15:15:00,102.35,102.39,102.32,102.34,4200.0,94.2397,94.2765,94.2121,94.2305,4200.0
2016-07-08 15:20:00,102.33,102.4,102.33,102.39,8400.0,94.2213,94.2857,94.2213,94.2765,8400.0
2016-07-08 15:25:00,102.39,102.42,102.3,102.3,9465.0,94.2765,94.3042,94.1937,94.1937,9465.0
2016-07-08 15:30:00,102.3,102.37,102.24,102.28,14958.0,94.1937,94.2581,94.1384,94.1753,14958.0
2016-07-08 15:35:00,102.3,102.3,102.18,102.18,16479.0,94.1937,94.1937,94.0832,94.0832,16479.0
2016-07-08 15:40:00,102.21,102.22,102.11,102.18,21717.0,94.1108,94.12,94.0187,94.0832,21717.0
2016-07-08 15:45:00,102.14,102.23,102.1,102.21,30243.0,94.0463,94.1292,94.0095,94.1108,30243.0
2016-07-08 15:50:00,102.23,102.29,102.18,102.29,30027.0,94.1292,94.1845,94.0832,94.1845,30027.0
2016-07-08 15:55:00,102.28,102.33,102.17,102.18,60402.0,94.1753,94.2213,94.074,94.0832,60402.0
2016-07-11 09:30:00,101.64,102.47,101.13,102.26,45906.0,93.586,94.3502,93.1164,94.1568,45906.0
2016-07-11 09:35:00,102.1,102.24,101.58,101.88,62286.0,94.0095,94.1384,93.5307,93.8069,62286.0
2016-07-11 09:40:00,101.98,101.98,101.78,101.86,14724.0,93.899,93.899,93.7149,93.7885,14724.0
2016-07-11 09:45:00,101.86,102.23,101.83,102.0,47760.0,93.7885,94.1292,93.7609,93.9174,47760.0
2016-07-11 09:50:00,102.06,102.11,102.0,102.06,74271.0,93.9727,94.0187,93.9174,93.9727,74271.0
2016-07-11 09:55:00,102.06,102.09,101.86,101.86,61242.0,93.9727,94.0003,93.7885,93.7885,61242.0
2016-07-11 10:00:00,101.92,101.97,101.82,101.84,18009.0,93.8438,93.8898,93.7517,93.7701,18009.0
2016-07-11 10:05:00,101.92,101.95,101.82,101.94,16980.0,93.8438,93.8714,93.7517,93.8622,16980.0
2016-07-11 10:10:00,101.88,101.9,101.81,101.81,5145.0,93.8069,93.8254,93.7425,93.7425,5145.0
2016-07-11 10:15:00,101.87,101.98,101.87,101.94,18900.0,93.7977,93.899,93.7977,93.8622,18900.0
2016-07-11 10:20:00,101.94,101.98,101.9,101.9,10572.0,93.8622,93.899,93.8254,93.8254,10572.0
2016-07-11 10:25:00,101.9,102.16,101.89,102.16,7983.0,93.8254,94.0648,93.8162,94.0648,7983.0
2016-07-11 10:30:00,102.19,102.35,102.13,102.35,8100.0,94.0924,94.2397,94.0371,94.2397,8100.0
2016-07-11 10:35:00,102.27,102.51,102.26,102.48,21258.0,94.166,94.387,94.1568,94.3594,21258.0
2016-07-11 10:40:00,102.45,102.57,102.45,102.57,17367.0,94.3318,94.4423,94.3318,94.4423,17367.0
2016-07-11 10:45:00,102.53,102.56,102.51,102.51,9900.0,94.4054,94.4331,94.387,94.387,9900.0
2016-07-11 10:50:00,102.58,102.59,102.51,102.53,8100.0,94.4515,94.4607,94.387,94.4054,8100.0
2016-07-11 10:55:00,102.49,102.63,102.49,102.56,12705.0,94.3686,94.4975,94.3686,94.4331,12705.0
2016-07-11 11:00:00,102.62,102.72,102.56,102.65,11442.0,94.4883,94.5804,94.4331,94.5159,11442.0
2016-07-11 11:05:00,102.75,102.86,102.73,102.74,27153.0,94.608,94.7093,94.5896,94.5988,27153.0
2016-07-11 11:10:00,102.7,102.9,102.7,102.9,12939.0,94.562,94.7461,94.562,94.7461,12939.0
2016-07-11 11:15:00,102.86,102.92,102.77,102.92,14169.0,94.7093,94.7645,94.6264,94.7645,14169.0
2016-07-11 11:20:00,102.93,102.97,102.88,102.96,6150.0,94.7737,94.8106,94.7277,94.8014,6150.0
2016-07-11 11:25:00,102.88,102.99,102.88,102.91,9576.0,94.7277,94.829,94.7277,94.7553,9576.0
2016-07-11 11:30:00,102.92,103.03,102.91,103.03,16230.0,94.7645,94.8658,94.7553,94.8658,16230.0
2016-07-11 11:35:00,103.06,103.06,102.92,102.93,18420.0,94.8934,94.8934,94.7645,94.7737,18420.0
2016-07-11 11:40:00,102.93,102.98,102.92,102.95,4500.0,94.7737,94.8198,94.7645,94.7922,4500.0
2016-07-11 11:45:00,102.91,102.98,102.84,102.98,10650.0,94.7553,94.8198,94.6909,94.8198,10650.0
2016-07-11 11:50:00,102.95,102.98,102.88,102.96,11100.0,94.7922,94.8198,94.7277,94.8014,11100.0
2016-07-11 11:55:00,102.93,103.02,102.93,102.99,1500.0,94.7737,94.8566,94.7737,94.829,1500.0
2016-07-11 12:00:00,102.99,103.01,102.93,103.0,10080.0,94.829,94.8474,94.7737,94.8382,10080.0
2016-07-11 12:05:00,102.95,102.95,102.87,102.87,10017.0,94.7922,94.7922,94.7185,94.7185,10017.0
2016-07-11 12:10:00,102.89,102.9,102.84,102.84,6300.0,94.7369,94.7461,94.6909,94.6909,6300.0
2016-07-11 12:15:00,102.85,102.88,102.84,102.84,3900.0,94.7001,94.7277,94.6909,94.6909,3900.0
2016-07-11 12:20:00,102.84,102.91,102.84,102.85,8700.0,94.6909,94.7553,94.6909,94.7001,8700.0
2016-07-11 12:25:00,102.88,102.93,102.85,102.86,5427.0,94.7277,94.7737,94.7001,94.7093,5427.0
2016-07-11 12:30:00,102.92,102.92,102.86,102.9,10143.0,94.7645,94.7645,94.7093,94.7461,10143.0
2016-07-11 12:35:00,102.86,103.0,102.86,103.0,7650.0,94.7093,94.8382,94.7093,94.8382,7650.0
2016-07-11 12:40:00,102.96,102.99,102.94,102.99,1800.0,94.8014,94.829,94.783,94.829,1800.0
2016-07-11 12:45:00,103.0,103.05,102.97,102.97,8205.0,94.8382,94.8842,94.8106,94.8106,8205.0
2016-07-11 12:50:00,102.99,103.02,102.96,102.97,9513.0,94.829,94.8566,94.8014,94.8106,9513.0
2016-07-11 12:55:00,102.97,102.97,102.93,102.93,6600.0,94.8106,94.8106,94.7737,94.7737,6600.0
2016-07-11 13:00:00,102.94,102.99,102.94,102.99,4728.0,94.783,94.829,94.783,94.829,4728.0
2016-07-11 13:05:00,102.94,103.0,102.94,103.0,9222.0,94.783,94.8382,94.783,94.8382,9222.0
2016-07-11 13:10:00,102.97,103.01,102.92,102.93,17241.0,94.8106,94.8474,94.7645,94.7737,17241.0
2016-07-11 13:15:00,102.97,102.99,102.89,102.89,18804.0,94.8106,94.829,94.7369,94.7369,18804.0
2016-07-11 13:20:00,102.91,102.91,102.81,102.81,10668.0,94.7553,94.7553,94.6633,94.6633,10668.0
2016-07-11 13:25:00,102.84,102.85,102.76,102.76,5700.0,94.6909,94.7001,94.6172,94.6172,5700.0
2016-07-11 13:30:00,102.74,102.75,102.72,102.73,7026.0,94.5988,94.608,94.5804,94.5896,7026.0
2016-07-11 13:35:00,102.76,102.78,102.72,102.73,3000.0,94.6172,94.6356,94.5804,94.5896,3000.0
2016-07-11 13:40:00,102.77,102.77,102.69,102.71,10803.0,94.6264,94.6264,94.5528,94.5712,10803.0
2016-07-11 13:45:00,102.7,102.71,102.56,102.57,15354.0,94.562,94.5712,94.4331,94.4423,15354.0
2016-07-11 13:50:00,102.56,102.57,102.48,102.48,10470.0,94.4331,94.4423,94.3594,94.3594,10470.0
2016-07-11 13:55:00,102.46,102.46,102.34,102.34,3144.0,94.341,94.341,94.2305,94.2305,3144.0
2016-07-11 14:00:00,102.31,102.35,102.26,102.26,4929.0,94.2029,94.2397,94.1568,94.1568,4929.0
2016-07-11 14:05:00,102.3,102.4,102.3,102.35,6570.0,94.1937,94.2857,94.1937,94.2397,6570.0
2016-07-11 14:10:00,102.41,102.41,102.36,102.37,3330.0,94.295,94.295,94.2489,94.2581,3330.0
2016-07-11 14:15:00,102.39,102.42,102.37,102.42,7725.0,94.2765,94.3042,94.2581,94.3042,7725.0
2016-07-11 14:20:00,102.4,102.43,102.32,102.32,10635.0,94.2857,94.3134,94.2121,94.2121,10635.0
2016-07-11 14:25:00,102.32,102.41,102.32,102.4,4200.0,94.2121,94.295,94.2121,94.2857,4200.0
2016-07-11 14:30:00,102.38,102.48,102.38,102.46,10200.0,94.2673,94.3594,94.2673,94.341,10200.0
2016-07-11 14:35:00,102.46,102.46,102.39,102.42,5592.0,94.341,94.341,94.2765,94.3042,5592.0
2016-07-11 14:40:00,102.39,102.45,102.39,102.41,8349.0,94.2765,94.3318,94.2765,94.295,8349.0
2016-07-11 14:45:00,102.44,102.44,102.39,102.39,9765.0,94.3226,94.3226,94.2765,94.2765,9765.0
2016-07-11 14:50:00,102.43,102.49,102.4,102.49,10017.0,94.3134,94.3686,94.2857,94.3686,10017.0
2016-07-11 14:55:00,102.49,102.58,102.49,102.57,8199.0,94.3686,94.4515,94.3686,94.4423,8199.0
2016-07-11 15:00:00,102.57,102.57,102.51,102.52,6021.0,94.4423,94.4423,94.387,94.3962,6021.0
2016-07-11 15:05:00,102.52,102.6,102.51,102.6,7290.0,94.3962,94.4699,94.387,94.4699,7290.0
2016-07-11 15:10:00,102.61,102.63,102.57,102.6,4305.0,94.4791,94.4975,94.4423,94.4699,4305.0
2016-07-11 15:15:00,102.61,102.61,102.54,102.57,6240.0,94.4791,94.4791,94.4147,94.4423,6240.0
2016-07-11 15:20:00,102.54,102.57,102.53,102.57,9780.0,94.4147,94.4423,94.4054,94.4423,9780.0
2016-07-11 15:25:00,102.55,102.56,102.5,102.52,6900.0,94.4239,94.4331,94.3778,94.3962,6900.0
2016-07-11 15:30:00,102.5,102.5,102.41,102.44,14091.0,94.3778,94.3778,94.295,94.3226,14091.0
2016-07-11 15:35:00,102.45,102.47,102.42,102.43,9918.0,94.3318,94.3502,94.3042,94.3134,9918.0
2016-07-11 15:40:00,102.43,102.45,102.41,102.41,33678.0,94.3134,94.3318,94.295,94.295,33678.0
2016-07-11 15:45:00,102.43,102.43,102.38,102.41,35958.0,94.3134,94.3134,94.2673,94.295,35958.0
2016-07-11 15:50:00,102.41,102.45,102.38,102.45,39939.0,94.295,94.3318,94.2673,94.3318,39939.0
2016-07-11 15:55:00,102.45,102.45,102.33,102.38,66030.0,94.3318,94.3318,94.2213,94.2673,66030.0
2016-07-12 09:30:00,102.74,103.12,102.74,103.12,18192.0,94.5988,94.9487,94.5988,94.9487,18192.0
2016-07-12 09:35:00,103.15,103.21,103.12,103.14,11727.0,94.9763,95.0316,94.9487,94.9671,11727.0
2016-07-12 09:40:00,103.16,103.22,102.94,103.08,11139.0,94.9855,95.0408,94.783,94.9119,11139.0
2016-07-12 09:45:00,103.07,103.07,102.85,102.85,10986.0,94.9027,94.9027,94.7001,94.7001,10986.0
2016-07-12 09:50:00,102.82,102.97,102.82,102.88,9900.0,94.6725,94.8106,94.6725,94.7277,9900.0
2016-07-12 09:55:00,102.85,102.87,102.63,102.64,16320.0,94.7001,94.7185,94.4975,94.5067,16320.0
2016-07-12 10:00:00,102.71,102.72,102.62,102.68,17658.0,94.5712,94.5804,94.4883,94.5436,17658.0
2016-07-12 10:05:00,102.68,102.77,102.67,102.71,5235.0,94.5436,94.6264,94.5343,94.5712,5235.0
2016-07-12 10:10:00,102.64,102.72,102.61,102.72,6600.0,94.5067,94.5804,94.4791,94.5804,6600.0
2016-07-12 10:15:00,102.71,102.85,102.71,102.76,8394.0,94.5712,94.7001,94.5712,94.6172,8394.0
2016-07-12 10:20:00,102.79,103.02,102.79,102.99,4473.0,94.6448,94.8566,94.6448,94.829,4473.0
2016-07-12 10:25:00,102.95,102.95,102.77,102.85,22152.0,94.7922,94.7922,94.6264,94.7001,22152.0
2016-07-12 10:30:00,102.93,102.93,102.77,102.9,10302.0,94.7737,94.7737,94.6264,94.7461,10302.0
2016-07-12 10:35:00,102.86,102.86,102.71,102.71,4500.0,94.7093,94.7093,94.5712,94.5712,4500.0
2016-07-12 10:40:00,102.75,102.8,102.68,102.77,10557.0,94.608,94.654,94.5436,94.6264,10557.0
2016-07-12 10:45:00,102.72,102.88,102.67,102.88,8058.0,94.5804,94.7277,94.5343,94.7277,8058.0
2016-07-12 10:50:00,102.85,102.9,102.75,102.76,13749.0,94.7001,94.7461,94.608,94.6172,13749.0
2016-07-12 10:55:00,102.85,102.88,102.84,102.88,2700.0,94.7001,94.7277,94.6909,94.7277,2700.0
2016-07-12 11:00:00,102.9,102.9,102.67,102.67,21456.0,94.7461,94.7461,94.5343,94.5343,21456.0
2016-07-12 11:05:00,102.67,102.87,102.66,102.84,18819.0,94.5343,94.7185,94.5251,94.6909,18819.0
2016-07-12 11:10:00,102.87,103.0,102.85,102.99,7620.0,94.7185,94.8382,94.7001,94.829,7620.0
2016-07-12 11:15:00,102.93,102.94,102.8,102.87,9600.0,94.7737,94.783,94.654,94.7185,9600.0
2016-07-12 11:20:00,102.84,102.85,102.72,102.77,32508.0,94.6909,94.7001,94.5804,94.6264,32508.0
2016-07-12 11:25:00,102.72,102.82,102.68,102.75,15294.0,94.5804,94.6725,94.5436,94.608,15294.0
2016-07-12 11:30:00,102.8,102.87,102.75,102.87,8865.0,94.654,94.7185,94.608,94.7185,8865.0
2016-07-12 11:35:00,102.85,102.86,102.73,102.8,5487.0,94.7001,94.7093,94.5896,94.654,5487.0
2016-07-12 11:40:00,102.78,102.83,102.71,102.71,9300.0,94.6356,94.6817,94.5712,94.5712,9300.0
2016-07-12 11:45:00,102.77,102.79,102.74,102.79,1800.0,94.6264,94.6448,94.5988,94.6448,1800.0
2016-07-12 11:50:00,102.77,102.85,102.73,102.73,8316.0,94.6264,94.7001,94.5896,94.5896,8316.0
2016-07-12 11:55:00,102.84,102.84,102.79,102.83,900.0,94.6909,94.6909,94.6448,94.6817,900.0
2016-07-12 12:00:00,102.8,102.87,102.77,102.85,8931.0,94.654,94.7185,94.6264,94.7001,8931.0
2016-07-12 12:05:00,102.94,102.95,102.93,102.94,4200.0,94.783,94.7922,94.7737,94.783,4200.0
2016-07-12 12:10:00,102.95,102.99,102.92,102.92,5400.0,94.7922,94.829,94.7645,94.7645,5400.0
2016-07-12 12:15:00,102.91,102.92,102.88,102.88,2772.0,94.7553,94.7645,94.7277,94.7277,2772.0
2016-07-12 12:20:00,102.93,102.95,102.83,102.83,3900.0,94.7737,94.7922,94.6817,94.6817,3900.0
2016-07-12 12:25:00,102.84,102.84,102.74,102.74,2100.0,94.6909,94.6909,94.5988,94.5988,2100.0
2016-07-12 12:30:00,102.72,102.77,102.72,102.73,3900.0,94.5804,94.6264,94.5804,94.5896,3900.0
2016-07-12 12:35:00,102.79,102.79,102.66,102.68,8406.0,94.6448,94.6448,94.5251,94.5436,8406.0
2016-07-12 12:40:00,102.62,102.7,102.54,102.54,5979.0,94.4883,94.562,94.4147,94.4147,5979.0
2016-07-12 12:45:00,102.61,102.61,102.52,102.52,2400.0,94.4791,94.4791,94.3962,94.3962,2400.0
2016-07-12 12:50:00,102.52,102.6,102.49,102.52,8862.0,94.3962,94.4699,94.3686,94.3962,8862.0
2016-07-12 12:55:00,102.51,102.6,102.48,102.48,12300.0,94.387,94.4699,94.3594,94.3594,12300.0
2016-07-12 13:00:00,102.5,102.57,102.49,102.54,17313.0,94.3778,94.4423,94.3686,94.4147,17313.0
2016-07-12 13:05:00,102.55,102.59,102.5,102.5,3471.0,94.4239,94.4607,94.3778,94.3778,3471.0
2016-07-12 13:10:00,102.5,102.58,102.44,102.55,18780.0,94.3778,94.4515,94.3226,94.4239,18780.0
2016-07-12 13:15:00,102.53,102.64,102.53,102.62,3939.0,94.4054,94.5067,94.4054,94.4883,3939.0
2016-07-12 13:20:00,102.7,102.7,102.58,102.59,4875.0,94.562,94.562,94.4515,94.4607,4875.0
2016-07-12 13:25:00,102.61,102.63,102.61,102.63,1500.0,94.4791,94.4975,94.4791,94.4975,1500.0
2016-07-12 13:30:00,102.63,102.71,102.59,102.71,3600.0,94.4975,94.5712,94.4607,94.5712,3600.0
2016-07-12 13:35:00,102.71,102.71,102.53,102.64,11355.0,94.5712,94.5712,94.4054,94.5067,11355.0
2016-07-12 13:40:00,102.64,102.65,102.59,102.63,3060.0,94.5067,94.5159,94.4607,94.4975,3060.0
2016-07-12 13:45:00,102.65,102.65,102.53,102.6,6000.0,94.5159,94.5159,94.4054,94.4699,6000.0
2016-07-12 13:50:00,102.6,102.64,102.5,102.6,8073.0,94.4699,94.5067,94.3778,94.4699,8073.0
2016-07-12 13:55:00,102.53,102.53,102.42,102.5,5730.0,94.4054,94.4054,94.3042,94.3778,5730.0
2016-07-12 14:00:00,102.52,102.6,102.48,102.54,5700.0,94.3962,94.4699,94.3594,94.4147,5700.0
2016-07-12 14:05:00,102.6,102.63,102.45,102.46,3900.0,94.4699,94.4975,94.3318,94.341,3900.0
2016-07-12 14:10:00,102.54,102.54,102.38,102.38,11604.0,94.4147,94.4147,94.2673,94.2673,11604.0
2016-07-12 14:15:00,102.38,102.47,102.32,102.34,24120.0,94.2673,94.3502,94.2121,94.2305,24120.0
2016-07-12 14:20:00,102.33,102.48,102.33,102.41,6000.0,94.2213,94.3594,94.2213,94.295,6000.0
2016-07-12 14:25:00,102.41,102.53,102.41,102.45,5220.0,94.295,94.4054,94.295,94.3318,5220.0
2016-07-12 14:30:00,102.47,102.49,102.41,102.44,9807.0,94.3502,94.3686,94.295,94.3226,9807.0
2016-07-12 14:35:00,102.36,102.4,102.32,102.34,19938.0,94.2489,94.2857,94.2121,94.2305,19938.0
2016-07-12 14:40:00,102.35,102.37,102.28,102.28,23697.0,94.2397,94.2581,94.1753,94.1753,23697.0
2016-07-12 14:45:00,102.28,102.32,102.26,102.31,8400.0,94.1753,94.2121,94.1568,94.2029,8400.0
2016-07-12 14:50:00,102.31,102.33,102.08,102.11,20982.0,94.2029,94.2213,93.9911,94.0187,20982.0
2016-07-12 14:55:00,102.13,102.15,102.04,102.1,8595.0,94.0371,94.0556,93.9543,94.0095,8595.0
2016-07-12 15:00:00,102.12,102.22,102.09,102.13,18030.0,94.0279,94.12,94.0003,94.0371,18030.0
2016-07-12 15:05:00,102.13,102.19,102.05,102.12,18990.0,94.0371,94.0924,93.9635,94.0279,18990.0
2016-07-12 15:10:00,102.1,102.17,102.07,102.09,9675.0,94.0095,94.074,93.9819,94.0003,9675.0
2016-07-12 15:15:00,102.04,102.13,102.01,102.01,17484.0,93.9543,94.0371,93.9266,93.9266,17484.0
2016-07-12 15:20:00,102.03,102.05,101.93,101.98,31332.0,93.9451,93.9635,93.853,93.899,31332.0
2016-07-12 15:25:00,101.95,102.04,101.92,101.99,31074.0,93.8714,93.9543,93.8438,93.9082,31074.0
2016-07-12 15:30:00,101.98,102.02,101.95,102.0,38619.0,93.899,93.9359,93.8714,93.9174,38619.0
2016-07-12 15:35:00,101.99,102.02,101.96,101.98,36039.0,93.9082,93.9359,93.8806,93.899,36039.0
2016-07-12 15:40:00,101.99,102.03,101.97,102.0,12321.0,93.9082,93.9451,93.8898,93.9174,12321.0
2016-07-12 15:45:00,101.97,102.0,101.91,101.97,32529.0,93.8898,93.9174,93.8346,93.8898,32529.0
2016-07-12 15:50:00,101.99,101.99,101.88,101.95,32691.0,93.9082,93.9082,93.8069,93.8714,32691.0
2016-07-12 15:55:00,101.94,101.98,101.89,101.9,56793.0,93.8622,93.899,93.8162,93.8254,56793.0
2016-07-13 09:30:00,101.98,102.02,101.95,102.0,20463.0,93.899,93.9359,93.8714,93.9174,20463.0
2016-07-13 09:35:00,102.09,102.23,102.09,102.17,3924.0,94.0003,94.1292,94.0003,94.074,3924.0
2016-07-13 09:40:00,102.19,102.23,101.96,102.0,8856.0,94.0924,94.1292,93.8806,93.9174,8856.0
2016-07-13 09:45:00,102.04,102.08,101.98,101.98,9948.0,93.9543,93.9911,93.899,93.899,9948.0
2016-07-13 09:50:00,102.04,102.3,102.04,102.3,7497.0,93.9543,94.1937,93.9543,94.1937,7497.0
2016-07-13 09:55:00,102.2,102.34,102.2,102.3,10026.0,94.1016,94.2305,94.1016,94.1937,10026.0
2016-07-13 10:00:00,102.36,102.36,102.16,102.16,4500.0,94.2489,94.2489,94.0648,94.0648,4500.0
2016-07-13 10:05:00,102.21,102.27,102.17,102.19,5190.0,94.1108,94.166,94.074,94.0924,5190.0
2016-07-13 10:10:00,102.22,102.25,102.13,102.14,5280.0,94.12,94.1476,94.0371,94.0463,5280.0
2016-07-13 10:15:00,102.22,102.22,102.0,102.0,7281.0,94.12,94.12,93.9174,93.9174,7281.0
2016-07-13 10:20:00,102.0,102.25,102.0,102.13,4200.0,93.9174,94.1476,93.9174,94.0371,4200.0
2016-07-13 10:25:00,102.09,102.21,102.08,102.21,2100.0,94.0003,94.1108,93.9911,94.1108,2100.0
2016-07-13 10:30:00,102.27,102.3,102.0,102.17,12093.0,94.166,94.1937,93.9174,94.074,12093.0
2016-07-13 10:35:00,102.27,102.43,102.24,102.38,10275.0,94.166,94.3134,94.1384,94.2673,10275.0
2016-07-13 10:40:00,102.38,102.6,102.37,102.53,5400.0,94.2673,94.4699,94.2581,94.4054,5400.0
2016-07-13 10:45:00,102.53,102.6,102.45,102.45,19383.0,94.4054,94.4699,94.3318,94.3318,19383.0
2016-07-13 10:50:00,102.51,102.59,102.46,102.54,7800.0,94.387,94.4607,94.341,94.4147,7800.0
2016-07-13 10:55:00,102.52,102.63,102.52,102.57,5100.0,94.3962,94.4975,94.3962,94.4423,5100.0
2016-07-13 11:00:00,102.63,102.66,102.6,102.66,7134.0,94.4975,94.5251,94.4699,94.5251,7134.0
2016-07-13 11:05:00,102.6,102.68,102.58,102.6,13458.0,94.4699,94.5436,94.4515,94.4699,13458.0
2016-07-13 11:10:00,102.67,102.78,102.66,102.78,8421.0,94.5343,94.6356,94.5251,94.6356,8421.0
2016-07-13 11:15:00,102.77,102.81,102.62,102.69,26040.0,94.6264,94.6633,94.4883,94.5528,26040.0
2016-07-13 11:20:00,102.69,102.69,102.51,102.51,3324.0,94.5528,94.5528,94.387,94.387,3324.0
2016-07-13 11:25:00,102.45,102.52,102.41,102.41,1806.0,94.3318,94.3962,94.295,94.295,1806.0
2016-07-13 11:30:00,102.35,102.37,102.27,102.31,5400.0,94.2397,94.2581,94.166,94.2029,5400.0
2016-07-13 11:35:00,102.27,102.27,102.21,102.21,900.0,94.166,94.166,94.1108,94.1108,900.0
2016-07-13 11:40:00,102.27,102.29,102.27,102.29,1800.0,94.166,94.1845,94.166,94.1845,1800.0
2016-07-13 11:45:00,102.24,102.28,102.22,102.28,1500.0,94.1384,94.1753,94.12,94.1753,1500.0
2016-07-13 11:50:00,102.27,102.28,102.22,102.26,8535.0,94.166,94.1753,94.12,94.1568,8535.0
2016-07-13 11:55:00,102.23,102.35,102.23,102.34,8400.0,94.1292,94.2397,94.1292,94.2305,8400.0
2016-07-13 12:00:00,102.38,102.38,102.32,102.32,2100.0,94.2673,94.2673,94.2121,94.2121,2100.0
2016-07-13 12:05:00,102.31,102.35,102.31,102.35,900.0,94.2029,94.2397,94.2029,94.2397,900.0
2016-07-13 12:10:00,102.4,102.43,102.34,102.4,8700.0,94.2857,94.3134,94.2305,94.2857,8700.0
2016-07-13 12:15:00,102.4,102.43,102.39,102.4,4068.0,94.2857,94.3134,94.2765,94.2857,4068.0
2016-07-13 12:20:00,102.44,102.44,102.43,102.43,1425.0,94.3226,94.3226,94.3134,94.3134,1425.0
2016-07-13 12:25:00,102.38,102.44,102.31,102.31,3300.0,94.2673,94.3226,94.2029,94.2029,3300.0
2016-07-13 12:30:00,102.31,102.31,102.31,102.31,0.0,94.2029,94.2029,94.2029,94.2029,0.0
2016-07-13 12:35:00,102.32,102.32,102.29,102.3,2571.0,94.2121,94.2121,94.1845,94.1937,2571.0
2016-07-13 12:40:00,102.34,102.47,102.34,102.45,5460.0,94.2305,94.3502,94.2305,94.3318,5460.0
2016-07-13 12:45:00,102.48,102.48,102.4,102.4,2400.0,94.3594,94.3594,94.2857,94.2857,2400.0
2016-07-13 12:50:00,102.42,102.46,102.36,102.46,3000.0,94.3042,94.341,94.2489,94.341,3000.0
2016-07-13 12:55:00,102.42,102.42,102.41,102.42,2100.0,94.3042,94.3042,94.295,94.3042,2100.0
2016-07-13 13:00:00,102.46,102.48,102.38,102.47,4500.0,94.341,94.3594,94.2673,94.3502,4500.0
2016-07-13 13:05:00,102.44,102.51,102.43,102.45,5721.0,94.3226,94.387,94.3134,94.3318,5721.0
2016-07-13 13:10:00,102.45,102.47,102.38,102.45,6000.0,94.3318,94.3502,94.2673,94.3318,6000.0
2016-07-13 13:15:00,102.41,102.49,102.41,102.42,2400.0,94.295,94.3686,94.295,94.3042,2400.0
2016-07-13 13:20:00,102.43,102.43,102.34,102.34,2100.0,94.3134,94.3134,94.2305,94.2305,2100.0
2016-07-13 13:25:00,102.29,102.34,102.25,102.25,3300.0,94.1845,94.2305,94.1476,94.1476,3300.0
2016-07-13 13:30:00,102.25,102.25,102.25,102.25,0.0,94.1476,94.1476,94.1476,94.1476,0.0
2016-07-13 13:35:00,102.32,102.32,102.28,102.28,2400.0,94.2121,94.2121,94.1753,94.1753,2400.0
2016-07-13 13:40:00,102.32,102.35,102.28,102.28,20586.0,94.2121,94.2397,94.1753,94.1753,20586.0
2016-07-13 13:45:00,102.33,102.35,102.25,102.33,7083.0,94.2213,94.2397,94.1476,94.2213,7083.0
2016-07-13 13:50:00,102.33,102.33,102.23,102.29,4350.0,94.2213,94.2213,94.1292,94.1845,4350.0
2016-07-13 13:55:00,102.24,102.27,102.21,102.27,3237.0,94.1384,94.166,94.1108,94.166,3237.0
2016-07-13 14:00:00,102.29,102.3,102.17,102.17,11496.0,94.1845,94.1937,94.074,94.074,11496.0
2016-07-13 14:05:00,102.18,102.29,102.17,102.17,7437.0,94.0832,94.1845,94.074,94.074,7437.0
2016-07-13 14:10:00,102.26,102.32,102.17,102.17,27384.0,94.1568,94.2121,94.074,94.074,27384.0
2016-07-13 14:15:00,102.16,102.19,102.08,102.12,11532.0,94.0648,94.0924,93.9911,94.0279,11532.0
2016-07-13 14:20:00,102.12,102.13,102.05,102.06,6543.0,94.0279,94.0371,93.9635,93.9727,6543.0
2016-07-13 14:25:00,102.1,102.19,102.04,102.16,6300.0,94.0095,94.0924,93.9543,94.0648,6300.0
2016-07-13 14:30:00,102.25,102.35,102.2,102.35,5700.0,94.1476,94.2397,94.1016,94.2397,5700.0
2016-07-13 14:35:00,102.32,102.44,102.32,102.42,3555.0,94.2121,94.3226,94.2121,94.3042,3555.0
2016-07-13 14:40:00,102.45,102.45,102.38,102.44,5568.0,94.3318,94.3318,94.2673,94.3226,5568.0
2016-07-13 14:45:00,102.4,102.45,102.39,102.42,6000.0,94.2857,94.3318,94.2765,94.3042,6000.0
2016-07-13 14:50:00,102.47,102.47,102.34,102.36,9012.0,94.3502,94.3502,94.2305,94.2489,9012.0
2016-07-13 14:55:00,102.33,102.44,102.33,102.34,8274.0,94.2213,94.3226,94.2213,94.2305,8274.0
2016-07-13 15:00:00,102.33,102.45,102.32,102.38,11724.0,94.2213,94.3318,94.2121,94.2673,11724.0
2016-07-13 15:05:00,102.4,102.43,102.37,102.37,7341.0,94.2857,94.3134,94.2581,94.2581,7341.0
2016-07-13 15:10:00,102.37,102.37,102.23,102.27,11628.0,94.2581,94.2581,94.1292,94.166,11628.0
2016-07-13 15:15:00,102.24,102.24,102.22,102.22,4101.0,94.1384,94.1384,94.12,94.12,4101.0
2016-07-13 15:20:00,102.21,102.28,102.2,102.26,7707.0,94.1108,94.1753,94.1016,94.1568,7707.0
2016-07-13 15:25:00,102.28,102.3,102.21,102.29,5700.0,94.1753,94.1937,94.1108,94.1845,5700.0
2016-07-13 15:30:00,102.25,102.34,102.23,102.28,8745.0,94.1476,94.2305,94.1292,94.1753,8745.0
2016-07-13 15:35:00,102.29,102.36,102.25,102.33,15024.0,94.1845,94.2489,94.1476,94.2213,15024.0
2016-07-13 15:40:00,102.37,102.42,102.32,102.34,10500.0,94.2581,94.3042,94.2121,94.2305,10500.0
2016-07-13 15:45:00,102.39,102.42,102.33,102.35,17130.0,94.2765,94.3042,94.2213,94.2397,17130.0
2016-07-13 15:50:00,102.34,102.4,102.32,102.32,16233.0,94.2305,94.2857,94.2121,94.2121,16233.0
2016-07-13 15:55:00,102.33,102.35,102.22,102.23,69120.0,94.2213,94.2397,94.12,94.1292,69120.0
2016-07-14 09:30:00,102.85,102.85,102.6,102.6,12576.0,94.7001,94.7001,94.4699,94.4699,12576.0
2016-07-14 09:35:00,102.72,102.78,102.66,102.66,7200.0,94.5804,94.6356,94.5251,94.5251,7200.0
2016-07-14 09:40:00,102.76,102.78,102.59,102.69,8046.0,94.6172,94.6356,94.4607,94.5528,8046.0
2016-07-14 09:45:00,102.75,102.75,102.4,102.59,10992.0,94.608,94.608,94.2857,94.4607,10992.0
2016-07-14 09:50:00,102.58,102.58,102.47,102.56,6516.0,94.4515,94.4515,94.3502,94.4331,6516.0
2016-07-14 09:55:00,102.56,102.56,102.27,102.29,24345.0,94.4331,94.4331,94.166,94.1845,24345.0
2016-07-14 10:00:00,102.32,102.4,102.25,102.32,14253.0,94.2121,94.2857,94.1476,94.2121,14253.0
2016-07-14 10:05:00,102.37,102.4,102.32,102.33,17391.0,94.2581,94.2857,94.2121,94.2213,17391.0
2016-07-14 10:10:00,102.31,102.34,102.24,102.24,12657.0,94.2029,94.2305,94.1384,94.1384,12657.0
2016-07-14 10:15:00,102.23,102.23,102.08,102.08,4839.0,94.1292,94.1292,93.9911,93.9911,4839.0
2016-07-14 10:20:00,102.08,102.09,102.02,102.03,4920.0,93.9911,94.0003,93.9359,93.9451,4920.0
2016-07-14 10:25:00,102.03,102.1,101.93,102.01,13029.0,93.9451,94.0095,93.853,93.9266,13029.0
2016-07-14 10:30:00,102.01,102.15,101.96,102.09,23520.0,93.9266,94.0556,93.8806,94.0003,23520.0
2016-07-14 10:35:00,102.11,102.25,102.1,102.12,25200.0,94.0187,94.1476,94.0095,94.0279,25200.0
2016-07-14 10:40:00,102.12,102.17,102.01,102.02,12894.0,94.0279,94.074,93.9266,93.9359,12894.0
2016-07-14 10:45:00,102.0,102.04,101.89,101.89,18798.0,93.9174,93.9543,93.8162,93.8162,18798.0
2016-07-14 10:50:00,101.89,102.05,101.85,101.98,10245.0,93.8162,93.9635,93.7793,93.899,10245.0
2016-07-14 10:55:00,102.05,102.18,102.05,102.18,20958.0,93.9635,94.0832,93.9635,94.0832,20958.0
2016-07-14 11:00:00,102.24,102.45,102.2,102.44,24594.0,94.1384,94.3318,94.1016,94.3226,24594.0
2016-07-14 11:05:00,102.5,102.55,102.39,102.47,11880.0,94.3778,94.4239,94.2765,94.3502,11880.0
2016-07-14 11:10:00,102.47,102.5,102.42,102.5,5400.0,94.3502,94.3778,94.3042,94.3778,5400.0
2016-07-14 11:15:00,102.44,102.45,102.19,102.24,31038.0,94.3226,94.3318,94.0924,94.1384,31038.0
2016-07-14 11:20:00,102.29,102.32,102.13,102.13,5346.0,94.1845,94.2121,94.0371,94.0371,5346.0
2016-07-14 11:25:00,102.12,102.18,102.05,102.05,6000.0,94.0279,94.0832,93.9635,93.9635,6000.0
2016-07-14 11:30:00,102.05,102.06,102.03,102.03,3600.0,93.9635,93.9727,93.9451,93.9451,3600.0
2016-07-14 11:35:00,102.03,102.14,102.03,102.08,6681.0,93.9451,94.0463,93.9451,93.9911,6681.0
2016-07-14 11:40:00,102.09,102.2,102.05,102.12,14562.0,94.0003,94.1016,93.9635,94.0279,14562.0
2016-07-14 11:45:00,102.14,102.18,102.09,102.13,3597.0,94.0463,94.0832,94.0003,94.0371,3597.0
2016-07-14 11:50:00,102.11,102.13,102.08,102.08,7200.0,94.0187,94.0371,93.9911,93.9911,7200.0
2016-07-14 11:55:00,102.09,102.23,102.05,102.11,5700.0,94.0003,94.1292,93.9635,94.0187,5700.0
2016-07-14 12:00:00,102.2,102.29,102.18,102.29,3600.0,94.1016,94.1845,94.0832,94.1845,3600.0
2016-07-14 12:05:00,102.25,102.25,102.19,102.19,2400.0,94.1476,94.1476,94.0924,94.0924,2400.0
2016-07-14 12:10:00,102.17,102.24,102.11,102.12,9897.0,94.074,94.1384,94.0187,94.0279,9897.0
2016-07-14 12:15:00,102.16,102.21,102.1,102.21,18627.0,94.0648,94.1108,94.0095,94.1108,18627.0
2016-07-14 12:20:00,102.17,102.17,102.06,102.06,3924.0,94.074,94.074,93.9727,93.9727,3924.0
2016-07-14 12:25:00,102.02,102.02,102.02,102.02,900.0,93.9359,93.9359,93.9359,93.9359,900.0
2016-07-14 12:30:00,102.03,102.03,101.98,101.99,9924.0,93.9451,93.9451,93.899,93.9082,9924.0
2016-07-14 12:35:00,102.02,102.12,101.97,102.02,7950.0,93.9359,94.0279,93.8898,93.9359,7950.0
2016-07-14 12:40:00,102.12,102.2,102.06,102.06,7500.0,94.0279,94.1016,93.9727,93.9727,7500.0
2016-07-14 12:45:00,102.11,102.17,102.07,102.16,10200.0,94.0187,94.074,93.9819,94.0648,10200.0
2016-07-14 12:50:00,102.16,102.31,102.11,102.11,17793.0,94.0648,94.2029,94.0187,94.0187,17793.0
2016-07-14 12:55:00,102.1,102.12,102.04,102.04,2931.0,94.0095,94.0279,93.9543,93.9543,2931.0
2016-07-14 13:00:00,102.03,102.03,101.95,101.97,11874.0,93.9451,93.9451,93.8714,93.8898,11874.0
2016-07-14 13:05:00,101.94,102.05,101.92,101.95,9915.0,93.8622,93.9635,93.8438,93.8714,9915.0
2016-07-14 13:10:00,101.89,101.99,101.89,101.94,1389.0,93.8162,93.9082,93.8162,93.8622,1389.0
2016-07-14 13:15:00,101.9,101.9,101.84,101.84,3618.0,93.8254,93.8254,93.7701,93.7701,3618.0
2016-07-14 13:20:00,101.89,101.89,101.77,101.78,14550.0,93.8162,93.8162,93.7057,93.7149,14550.0
2016-07-14 13:25:00,101.78,101.86,101.78,101.8,10350.0,93.7149,93.7885,93.7149,93.7333,10350.0
2016-07-14 13:30:00,101.86,101.91,101.82,101.91,5847.0,93.7885,93.8346,93.7517,93.8346,5847.0
2016-07-14 13:35:00,101.88,102.0,101.88,102.0,4584.0,93.8069,93.9174,93.8069,93.9174,4584.0
2016-07-14 13:40:00,101.95,101.97,101.93,101.97,2445.0,93.8714,93.8898,93.853,93.8898,2445.0
2016-07-14 13:45:00,101.95,101.96,101.88,101.95,17028.0,93.8714,93.8806,93.8069,93.8714,17028.0
2016-07-14 13:50:00,101.93,102.0,101.93,101.96,6195.0,93.853,93.9174,93.853,93.8806,6195.0
2016-07-14 13:55:00,101.98,102.01,101.94,102.0,8778.0,93.899,93.9266,93.8622,93.9174,8778.0
2016-07-14 14:00:00,102.01,102.07,101.99,102.0,8028.0,93.9266,93.9819,93.9082,93.9174,8028.0
2016-07-14 14:05:00,102.04,102.04,101.98,102.04,3300.0,93.9543,93.9543,93.899,93.9543,3300.0
2016-07-14 14:10:00,102.01,102.08,102.01,102.08,2775.0,93.9266,93.9911,93.9266,93.9911,2775.0
2016-07-14 14:15:00,102.11,102.14,102.1,102.1,6036.0,94.0187,94.0463,94.0095,94.0095,6036.0
2016-07-14 14:20:00,102.04,102.08,101.98,101.99,25863.0,93.9543,93.9911,93.899,93.9082,25863.0
2016-07-14 14:25:00,102.0,102.09,102.0,102.09,2508.0,93.9174,94.0003,93.9174,94.0003,2508.0
2016-07-14 14:30:00,102.06,102.1,102.05,102.1,3834.0,93.9727,94.0095,93.9635,94.0095,3834.0
2016-07-14 14:35:00,102.06,102.1,101.94,101.94,24195.0,93.9727,94.0095,93.8622,93.8622,24195.0
2016-07-14 14:40:00,101.96,102.01,101.94,102.0,12030.0,93.8806,93.9266,93.8622,93.9174,12030.0
2016-07-14 14:45:00,102.0,102.09,101.98,102.09,4017.0,93.9174,94.0003,93.899,94.0003,4017.0
2016-07-14 14:50:00,102.01,102.12,101.95,102.09,14535.0,93.9266,94.0279,93.8714,94.0003,14535.0
2016-07-14 14:55:00,102.1,102.19,102.06,102.06,8589.0,94.0095,94.0924,93.9727,93.9727,8589.0
2016-07-14 15:00:00,102.04,102.09,102.02,102.04,9264.0,93.9543,94.0003,93.9359,93.9543,9264.0
2016-07-14 15:05:00,102.08,102.22,102.07,102.18,17655.0,93.9911,94.12,93.9819,94.0832,17655.0
2016-07-14 15:10:00,102.19,102.19,102.06,102.17,12897.0,94.0924,94.0924,93.9727,94.074,12897.0
2016-07-14 15:15:00,102.26,102.26,102.11,102.14,11751.0,94.1568,94.1568,94.0187,94.0463,11751.0
2016-07-14 15:20:00,102.1,102.17,102.02,102.11,16500.0,94.0095,94.074,93.9359,94.0187,16500.0
2016-07-14 15:25:00,102.12,102.14,102.01,102.05,33081.0,94.0279,94.0463,93.9266,93.9635,33081.0
2016-07-14 15:30:00,102.13,102.19,102.03,102.07,9867.0,94.0371,94.0924,93.9451,93.9819,9867.0
2016-07-14 15:35:00,102.07,102.2,102.07,102.11,12330.0,93.9819,94.1016,93.9819,94.0187,12330.0
2016-07-14 15:40:00,102.18,102.23,102.11,102.13,12300.0,94.0832,94.1292,94.0187,94.0371,12300.0
2016-07-14 15:45:00,102.17,102.24,102.11,102.24,15465.0,94.074,94.1384,94.0187,94.1384,15465.0
2016-07-14 15:50:00,102.2,102.21,102.12,102.12,28284.0,94.1016,94.1108,94.0279,94.0279,28284.0
2016-07-14 15:55:00,102.11,102.16,102.01,102.06,49971.0,94.0187,94.0648,93.9266,93.9727,49971.0
2016-07-15 09:30:00,101.99,102.0,101.85,101.86,96009.0,93.9082,93.9174,93.7793,93.7885,96009.0
2016-07-15 09:35:00,101.84,101.97,101.84,101.89,5400.0,93.7701,93.8898,93.7701,93.8162,5400.0
2016-07-15 09:40:00,101.89,101.99,101.78,101.78,9624.0,93.8162,93.9082,93.7149,93.7149,9624.0
2016-07-15 09:45:00,101.79,101.98,101.79,101.84,23298.0,93.7241,93.899,93.7241,93.7701,23298.0
2016-07-15 09:50:00,101.9,101.96,101.7,101.86,31272.0,93.8254,93.8806,93.6412,93.7885,31272.0
2016-07-15 09:55:00,101.89,101.99,101.78,101.93,15642.0,93.8162,93.9082,93.7149,93.853,15642.0
2016-07-15 10:00:00,101.87,102.17,101.87,102.17,19962.0,93.7977,94.074,93.7977,94.074,19962.0
2016-07-15 10:05:00,102.16,102.38,102.11,102.35,14103.0,94.0648,94.2673,94.0187,94.2397,14103.0
2016-07-15 10:10:00,102.3,102.32,102.16,102.19,12390.0,94.1937,94.2121,94.0648,94.0924,12390.0
2016-07-15 10:15:00,102.22,102.4,102.21,102.38,19263.0,94.12,94.2857,94.1108,94.2673,19263.0
2016-07-15 10:20:00,102.38,102.52,102.38,102.43,11439.0,94.2673,94.3962,94.2673,94.3134,11439.0
2016-07-15 10:25:00,102.43,102.63,102.4,102.6,17199.0,94.3134,94.4975,94.2857,94.4699,17199.0
2016-07-15 10:30:00,102.6,102.81,102.56,102.62,45768.0,94.4699,94.6633,94.4331,94.4883,45768.0
2016-07-15 10:35:00,102.62,102.82,102.62,102.82,9456.0,94.4883,94.6725,94.4883,94.6725,9456.0
2016-07-15 10:40:00,102.82,102.91,102.8,102.91,13635.0,94.6725,94.7553,94.654,94.7553,13635.0
2016-07-15 10:45:00,102.86,102.88,102.7,102.81,10125.0,94.7093,94.7277,94.562,94.6633,10125.0
2016-07-15 10:50:00,102.81,102.9,102.78,102.81,9498.0,94.6633,94.7461,94.6356,94.6633,9498.0
2016-07-15 10:55:00,102.81,102.81,102.61,102.61,4200.0,94.6633,94.6633,94.4791,94.4791,4200.0
2016-07-15 11:00:00,102.6,102.6,102.52,102.54,8256.0,94.4699,94.4699,94.3962,94.4147,8256.0
2016-07-15 11:05:00,102.48,102.48,102.31,102.37,7815.0,94.3594,94.3594,94.2029,94.2581,7815.0
2016-07-15 11:10:00,102.46,102.51,102.31,102.31,12600.0,94.341,94.387,94.2029,94.2029,12600.0
2016-07-15 11:15:00,102.35,102.37,102.3,102.3,4200.0,94.2397,94.2581,94.1937,94.1937,4200.0
2016-07-15 11:20:00,102.3,102.37,102.28,102.35,22038.0,94.1937,94.2581,94.1753,94.2397,22038.0
2016-07-15 11:25:00,102.36,102.47,102.34,102.47,4200.0,94.2489,94.3502,94.2305,94.3502,4200.0
2016-07-15 11:30:00,102.45,102.51,102.4,102.44,12036.0,94.3318,94.387,94.2857,94.3226,12036.0
2016-07-15 11:35:00,102.41,102.44,102.34,102.34,3900.0,94.295,94.3226,94.2305,94.2305,3900.0
2016-07-15 11:40:00,102.33,102.35,102.19,102.27,13380.0,94.2213,94.2397,94.0924,94.166,13380.0
2016-07-15 11:45:00,102.23,102.23,102.22,102.22,1500.0,94.1292,94.1292,94.12,94.12,1500.0
2016-07-15 11:50:00,102.26,102.41,102.19,102.41,15081.0,94.1568,94.295,94.0924,94.295,15081.0
2016-07-15 11:55:00,102.37,102.4,102.33,102.38,5700.0,94.2581,94.2857,94.2213,94.2673,5700.0
2016-07-15 12:00:00,102.33,102.38,102.29,102.34,7464.0,94.2213,94.2673,94.1845,94.2305,7464.0
2016-07-15 12:05:00,102.37,102.46,102.34,102.45,8400.0,94.2581,94.341,94.2305,94.3318,8400.0
2016-07-15 12:10:00,102.37,102.44,102.37,102.44,2250.0,94.2581,94.3226,94.2581,94.3226,2250.0
2016-07-15 12:15:00,102.4,102.43,102.24,102.4,9102.0,94.2857,94.3134,94.1384,94.2857,9102.0
2016-07-15 12:20:00,102.33,102.48,102.33,102.48,4500.0,94.2213,94.3594,94.2213,94.3594,4500.0
2016-07-15 12:25:00,102.46,102.49,102.45,102.45,3660.0,94.341,94.3686,94.3318,94.3318,3660.0
2016-07-15 12:30:00,102.49,102.49,102.32,102.41,7200.0,94.3686,94.3686,94.2121,94.295,7200.0
2016-07-15 12:35:00,102.35,102.36,102.32,102.36,2100.0,94.2397,94.2489,94.2121,94.2489,2100.0
2016-07-15 12:40:00,102.33,102.35,102.24,102.35,12126.0,94.2213,94.2397,94.1384,94.2397,12126.0
2016-07-15 12:45:00,102.33,102.37,102.25,102.3,5025.0,94.2213,94.2581,94.1476,94.1937,5025.0
2016-07-15 12:50:00,102.33,102.39,102.31,102.35,8634.0,94.2213,94.2765,94.2029,94.2397,8634.0
2016-07-15 12:55:00,102.35,102.36,102.34,102.35,3186.0,94.2397,94.2489,94.2305,94.2397,3186.0
2016-07-15 13:00:00,102.35,102.35,102.21,102.28,6219.0,94.2397,94.2397,94.1108,94.1753,6219.0
2016-07-15 13:05:00,102.26,102.27,102.18,102.25,7923.0,94.1568,94.166,94.0832,94.1476,7923.0
2016-07-15 13:10:00,102.25,102.33,102.25,102.29,9669.0,94.1476,94.2213,94.1476,94.1845,9669.0
2016-07-15 13:15:00,102.31,102.34,102.3,102.34,4356.0,94.2029,94.2305,94.1937,94.2305,4356.0
2016-07-15 13:20:00,102.36,102.42,102.35,102.4,4500.0,94.2489,94.3042,94.2397,94.2857,4500.0
2016-07-15 13:25:00,102.42,102.44,102.37,102.37,7530.0,94.3042,94.3226,94.2581,94.2581,7530.0
2016-07-15 13:30:00,102.39,102.42,102.34,102.39,10200.0,94.2765,94.3042,94.2305,94.2765,10200.0
2016-07-15 13:35:00,102.35,102.35,102.32,102.34,3300.0,94.2397,94.2397,94.2121,94.2305,3300.0
2016-07-15 13:40:00,102.38,102.46,102.38,102.46,2700.0,94.2673,94.341,94.2673,94.341,2700.0
2016-07-15 13:45:00,102.47,102.47,102.34,102.35,10149.0,94.3502,94.3502,94.2305,94.2397,10149.0
2016-07-15 13:50:00,102.35,102.46,102.35,102.46,4500.0,94.2397,94.341,94.2397,94.341,4500.0
2016-07-15 13:55:00,102.42,102.49,102.4,102.42,6300.0,94.3042,94.3686,94.2857,94.3042,6300.0
2016-07-15 14:00:00,102.48,102.49,102.39,102.45,12291.0,94.3594,94.3686,94.2765,94.3318,12291.0
2016-07-15 14:05:00,102.47,102.49,102.43,102.49,4500.0,94.3502,94.3686,94.3134,94.3686,4500.0
2016-07-15 14:10:00,102.49,102.54,102.47,102.47,12411.0,94.3686,94.4147,94.3502,94.3502,12411.0
2016-07-15 14:15:00,102.48,102.54,102.47,102.52,10500.0,94.3594,94.4147,94.3502,94.3962,10500.0
2016-07-15 14:20:00,102.51,102.53,102.45,102.52,8400.0,94.387,94.4054,94.3318,94.3962,8400.0
2016-07-15 14:25:00,102.49,102.5,102.39,102.44,14250.0,94.3686,94.3778,94.2765,94.3226,14250.0
2016-07-15 14:30:00,102.42,102.49,102.4,102.47,10809.0,94.3042,94.3686,94.2857,94.3502,10809.0
2016-07-15 14:35:00,102.46,102.46,102.34,102.34,5100.0,94.341,94.341,94.2305,94.2305,5100.0
2016-07-15 14:40:00,102.35,102.43,102.35,102.43,4599.0,94.2397,94.3134,94.2397,94.3134,4599.0
2016-07-15 14:45:00,102.39,102.41,102.35,102.37,9000.0,94.2765,94.295,94.2397,94.2581,9000.0
2016-07-15 14:50:00,102.36,102.39,102.29,102.36,9639.0,94.2489,94.2765,94.1845,94.2489,9639.0
2016-07-15 14:55:00,102.36,102.41,102.34,102.37,11400.0,94.2489,94.295,94.2305,94.2581,11400.0
2016-07-15 15:00:00,102.34,102.41,102.34,102.38,9864.0,94.2305,94.295,94.2305,94.2673,9864.0
2016-07-15 15:05:00,102.36,102.38,102.31,102.32,15735.0,94.2489,94.2673,94.2029,94.2121,15735.0
2016-07-15 15:10:00,102.32,102.33,102.27,102.31,17100.0,94.2121,94.2213,94.166,94.2029,17100.0
2016-07-15 15:15:00,102.29,102.33,102.25,102.25,11091.0,94.1845,94.2213,94.1476,94.1476,11091.0
2016-07-15 15:20:00,102.26,102.26,102.2,102.25,24153.0,94.1568,94.1568,94.1016,94.1476,24153.0
2016-07-15 15:25:00,102.23,102.25,102.2,102.24,17400.0,94.1292,94.1476,94.1016,94.1384,17400.0
2016-07-15 15:30:00,102.24,102.27,102.22,102.24,18453.0,94.1384,94.166,94.12,94.1384,18453.0
2016-07-15 15:35:00,102.22,102.22,102.15,102.18,32172.0,94.12,94.12,94.0556,94.0832,32172.0
2016-07-15 15:40:00,102.18,102.18,102.11,102.11,20667.0,94.0832,94.0832,94.0187,94.0187,20667.0
2016-07-15 15:45:00,102.11,102.13,102.06,102.06,29415.0,94.0187,94.0371,93.9727,93.9727,29415.0
2016-07-15 15:50:00,102.09,102.11,102.01,102.01,37545.0,94.0003,94.0187,93.9266,93.9266,37545.0
2016-07-15 15:55:00,102.04,102.07,101.88,101.9,189015.0,93.9543,93.9819,93.8069,93.8254,189015.0
2016-07-18 09:30:00,101.58,101.96,101.38,101.79,29346.0,93.5307,93.8806,93.3466,93.7241,29346.0
2016-07-18 09:35:00,101.88,102.2,101.74,102.13,27084.0,93.8069,94.1016,93.678,94.0371,27084.0
2016-07-18 09:40:00,102.12,102.3,102.04,102.3,25416.0,94.0279,94.1937,93.9543,94.1937,25416.0
2016-07-18 09:45:00,102.28,102.29,102.18,102.29,22077.0,94.1753,94.1845,94.0832,94.1845,22077.0
2016-07-18 09:50:00,102.28,102.28,102.21,102.22,9900.0,94.1753,94.1753,94.1108,94.12,9900.0
2016-07-18 09:55:00,102.23,102.29,102.21,102.26,26733.0,94.1292,94.1845,94.1108,94.1568,26733.0
2016-07-18 10:00:00,102.24,102.41,102.21,102.31,13614.0,94.1384,94.295,94.1108,94.2029,13614.0
2016-07-18 10:05:00,102.3,102.3,102.19,102.19,9900.0,94.1937,94.1937,94.0924,94.0924,9900.0
2016-07-18 10:10:00,102.2,102.23,102.11,102.12,14403.0,94.1016,94.1292,94.0187,94.0279,14403.0
2016-07-18 10:15:00,102.12,102.24,102.12,102.21,6900.0,94.0279,94.1384,94.0279,94.1108,6900.0
2016-07-18 10:20:00,102.18,102.24,102.15,102.19,6300.0,94.0832,94.1384,94.0556,94.0924,6300.0
2016-07-18 10:25:00,102.22,102.22,102.13,102.18,17133.0,94.12,94.12,94.0371,94.0832,17133.0
2016-07-18 10:30:00,102.17,102.34,102.17,102.31,23412.0,94.074,94.2305,94.074,94.2029,23412.0
2016-07-18 10:35:00,102.27,102.33,102.26,102.32,3933.0,94.166,94.2213,94.1568,94.2121,3933.0
2016-07-18 10:40:00,102.3,102.38,102.3,102.37,16383.0,94.1937,94.2673,94.1937,94.2581,16383.0
2016-07-18 10:45:00,102.37,102.39,102.34,102.36,11100.0,94.2581,94.2765,94.2305,94.2489,11100.0
2016-07-18 10:50:00,102.35,102.4,102.34,102.37,85950.0,94.2397,94.2857,94.2305,94.2581,85950.0
2016-07-18 10:55:00,102.35,102.41,102.35,102.4,9900.0,94.2397,94.295,94.2397,94.2857,9900.0
2016-07-18 11:00:00,102.41,102.55,102.41,102.54,14061.0,94.295,94.4239,94.295,94.4147,14061.0
2016-07-18 11:05:00,102.56,102.61,102.47,102.47,10800.0,94.4331,94.4791,94.3502,94.3502,10800.0
2016-07-18 11:10:00,102.46,102.48,102.29,102.36,22332.0,94.341,94.3594,94.1845,94.2489,22332.0
2016-07-18 11:15:00,102.36,102.54,102.35,102.54,14025.0,94.2489,94.4147,94.2397,94.4147,14025.0
2016-07-18 11:20:00,102.48,102.54,102.39,102.4,8106.0,94.3594,94.4147,94.2765,94.2857,8106.0
2016-07-18 11:25:00,102.36,102.36,102.17,102.22,9636.0,94.2489,94.2489,94.074,94.12,9636.0
2016-07-18 11:30:00,102.23,102.3,102.22,102.28,7800.0,94.1292,94.1937,94.12,94.1753,7800.0
2016-07-18 11:35:00,102.28,102.31,102.23,102.25,9600.0,94.1753,94.2029,94.1292,94.1476,9600.0
2016-07-18 11:40:00,102.21,102.23,102.2,102.21,1800.0,94.1108,94.1292,94.1016,94.1108,1800.0
2016-07-18 11:45:00,102.2,102.2,102.15,102.15,3000.0,94.1016,94.1016,94.0556,94.0556,3000.0
2016-07-18 11:50:00,102.15,102.22,102.15,102.21,9000.0,94.0556,94.12,94.0556,94.1108,9000.0
2016-07-18 11:55:00,102.21,102.21,102.13,102.13,4200.0,94.1108,94.1108,94.0371,94.0371,4200.0
2016-07-18 12:00:00,102.08,102.2,102.08,102.19,9813.0,93.9911,94.1016,93.9911,94.0924,9813.0
2016-07-18 12:05:00,102.18,102.19,102.12,102.13,7578.0,94.0832,94.0924,94.0279,94.0371,7578.0
2016-07-18 12:10:00,102.14,102.15,102.1,102.1,7200.0,94.0463,94.0556,94.0095,94.0095,7200.0
2016-07-18 12:15:00,102.11,102.11,102.0,102.0,3354.0,94.0187,94.0187,93.9174,93.9174,3354.0
2016-07-18 12:20:00,101.95,102.0,101.95,102.0,4209.0,93.8714,93.9174,93.8714,93.9174,4209.0
2016-07-18 12:25:00,101.99,102.01,101.96,102.01,5868.0,93.9082,93.9266,93.8806,93.9266,5868.0
2016-07-18 12:30:00,101.97,102.02,101.95,101.95,7980.0,93.8898,93.9359,93.8714,93.8714,7980.0
2016-07-18 12:35:00,101.94,101.96,101.87,101.87,5295.0,93.8622,93.8806,93.7977,93.7977,5295.0
2016-07-18 12:40:00,101.86,101.91,101.86,101.87,5100.0,93.7885,93.8346,93.7885,93.7977,5100.0
2016-07-18 12:45:00,101.9,101.9,101.8,101.8,4617.0,93.8254,93.8254,93.7333,93.7333,4617.0
2016-07-18 12:50:00,101.76,101.82,101.75,101.81,6300.0,93.6965,93.7517,93.6873,93.7425,6300.0
2016-07-18 12:55:00,101.82,101.95,101.82,101.95,3975.0,93.7517,93.8714,93.7517,93.8714,3975.0
2016-07-18 13:00:00,101.88,101.92,101.86,101.87,8343.0,93.8069,93.8438,93.7885,93.7977,8343.0
2016-07-18 13:05:00,101.92,102.0,101.92,101.99,9756.0,93.8438,93.9174,93.8438,93.9082,9756.0
2016-07-18 13:10:00,101.95,101.99,101.9,101.94,21153.0,93.8714,93.9082,93.8254,93.8622,21153.0
2016-07-18 13:15:00,101.94,102.01,101.94,102.01,9306.0,93.8622,93.9266,93.8622,93.9266,9306.0
2016-07-18 13:20:00,102.04,102.05,102.04,102.04,2394.0,93.9543,93.9635,93.9543,93.9543,2394.0
2016-07-18 13:25:00,102.0,102.16,102.0,102.06,15300.0,93.9174,94.0648,93.9174,93.9727,15300.0
2016-07-18 13:30:00,102.05,102.13,102.02,102.13,3600.0,93.9635,94.0371,93.9359,94.0371,3600.0
2016-07-18 13:35:00,102.11,102.12,102.04,102.04,5400.0,94.0187,94.0279,93.9543,93.9543,5400.0
2016-07-18 13:40:00,102.04,102.08,102.02,102.07,6300.0,93.9543,93.9911,93.9359,93.9819,6300.0
2016-07-18 13:45:00,102.07,102.12,102.03,102.06,4050.0,93.9819,94.0279,93.9451,93.9727,4050.0
2016-07-18 13:50:00,102.11,102.11,102.03,102.07,4233.0,94.0187,94.0187,93.9451,93.9819,4233.0
2016-07-18 13:55:00,102.02,102.15,102.02,102.15,5490.0,93.9359,94.0556,93.9359,94.0556,5490.0
2016-07-18 14:00:00,102.16,102.16,102.01,102.1,10494.0,94.0648,94.0648,93.9266,94.0095,10494.0
2016-07-18 14:05:00,102.13,102.13,102.05,102.07,4800.0,94.0371,94.0371,93.9635,93.9819,4800.0
2016-07-18 14:10:00,102.13,102.2,102.12,102.2,2700.0,94.0371,94.1016,94.0279,94.1016,2700.0
2016-07-18 14:15:00,102.2,102.2,102.13,102.18,3513.0,94.1016,94.1016,94.0371,94.0832,3513.0
2016-07-18 14:20:00,102.18,102.24,102.17,102.21,4335.0,94.0832,94.1384,94.074,94.1108,4335.0
2016-07-18 14:25:00,102.21,102.28,102.2,102.2,9747.0,94.1108,94.1753,94.1016,94.1016,9747.0
2016-07-18 14:30:00,102.18,102.25,102.17,102.22,6300.0,94.0832,94.1476,94.074,94.12,6300.0
2016-07-18 14:35:00,102.19,102.24,102.19,102.21,6900.0,94.0924,94.1384,94.0924,94.1108,6900.0
2016-07-18 14:40:00,102.23,102.23,102.23,102.23,300.0,94.1292,94.1292,94.1292,94.1292,300.0
2016-07-18 14:45:00,102.24,102.25,102.23,102.25,5385.0,94.1384,94.1476,94.1292,94.1476,5385.0
2016-07-18 14:50:00,102.26,102.32,102.26,102.27,10668.0,94.1568,94.2121,94.1568,94.166,10668.0
2016-07-18 14:55:00,102.3,102.35,102.27,102.32,19497.0,94.1937,94.2397,94.166,94.2121,19497.0
2016-07-18 15:00:00,102.32,102.34,102.3,102.31,12657.0,94.2121,94.2305,94.1937,94.2029,12657.0
2016-07-18 15:05:00,102.3,102.37,102.3,102.31,9942.0,94.1937,94.2581,94.1937,94.2029,9942.0
2016-07-18 15:10:00,102.36,102.44,102.35,102.38,11910.0,94.2489,94.3226,94.2397,94.2673,11910.0
2016-07-18 15:15:00,102.36,102.44,102.36,102.43,4881.0,94.2489,94.3226,94.2489,94.3134,4881.0
2016-07-18 15:20:00,102.43,102.43,102.31,102.38,7800.0,94.3134,94.3134,94.2029,94.2673,7800.0
2016-07-18 15:25:00,102.38,102.41,102.36,102.39,3900.0,94.2673,94.295,94.2489,94.2765,3900.0
2016-07-18 15:30:00,102.42,102.46,102.41,102.45,5250.0,94.3042,94.341,94.295,94.3318,5250.0
2016-07-18 15:35:00,102.46,102.46,102.4,102.4,18234.0,94.341,94.341,94.2857,94.2857,18234.0
2016-07-18 15:40:00,102.44,102.58,102.4,102.54,48876.0,94.3226,94.4515,94.2857,94.4147,48876.0
2016-07-18 15:45:00,102.57,102.6,102.53,102.53,33735.0,94.4423,94.4699,94.4054,94.4054,33735.0
2016-07-18 15:50:00,102.51,102.51,102.41,102.41,13800.0,94.387,94.387,94.295,94.295,13800.0
2016-07-18 15:55:00,102.42,102.44,102.36,102.39,48207.0,94.3042,94.3226,94.2489,94.2765,48207.0
2016-07-19 09:30:00,102.67,102.67,102.47,102.5,40038.0,94.5343,94.5343,94.3502,94.3778,40038.0
2016-07-19 09:35:00,102.59,102.82,102.48,102.48,34539.0,94.4607,94.6725,94.3594,94.3594,34539.0
2016-07-19 09:40:00,102.51,102.63,102.4,102.41,3768.0,94.387,94.4975,94.2857,94.295,3768.0
2016-07-19 09:45:00,102.49,102.56,102.28,102.28,11700.0,94.3686,94.4331,94.1753,94.1753,11700.0
2016-07-19 09:50:00,102.39,102.45,102.3,102.3,4953.0,94.2765,94.3318,94.1937,94.1937,4953.0
2016-07-19 09:55:00,102.27,102.27,102.1,102.11,6600.0,94.166,94.166,94.0095,94.0187,6600.0
2016-07-19 10:00:00,102.22,102.23,102.15,102.15,4008.0,94.12,94.1292,94.0556,94.0556,4008.0
2016-07-19 10:05:00,102.16,102.27,102.16,102.21,10170.0,94.0648,94.166,94.0648,94.1108,10170.0
2016-07-19 10:10:00,102.26,102.3,102.2,102.2,6072.0,94.1568,94.1937,94.1016,94.1016,6072.0
2016-07-19 10:15:00,102.27,102.27,102.21,102.21,600.0,94.166,94.166,94.1108,94.1108,600.0
2016-07-19 10:20:00,102.26,102.33,102.26,102.31,4800.0,94.1568,94.2213,94.1568,94.2029,4800.0
2016-07-19 10:25:00,102.33,102.57,102.33,102.51,31935.0,94.2213,94.4423,94.2213,94.387,31935.0
2016-07-19 10:30:00,102.5,102.55,102.48,102.54,4023.0,94.3778,94.4239,94.3594,94.4147,4023.0
2016-07-19 10:35:00,102.57,102.64,102.57,102.64,1200.0,94.4423,94.5067,94.4423,94.5067,1200.0
2016-07-19 10:40:00,102.64,102.68,102.54,102.54,57705.0,94.5067,94.5436,94.4147,94.4147,57705.0
2016-07-19 10:45:00,102.57,102.65,102.5,102.6,21501.0,94.4423,94.5159,94.3778,94.4699,21501.0
2016-07-19 10:50:00,102.63,102.77,102.6,102.68,9798.0,94.4975,94.6264,94.4699,94.5436,9798.0
2016-07-19 10:55:00,102.7,102.75,102.68,102.7,19050.0,94.562,94.608,94.5436,94.562,19050.0
2016-07-19 11:00:00,102.72,102.74,102.67,102.68,8490.0,94.5804,94.5988,94.5343,94.5436,8490.0
2016-07-19 11:05:00,102.7,102.77,102.62,102.66,15450.0,94.562,94.6264,94.4883,94.5251,15450.0
2016-07-19 11:10:00,102.66,102.73,102.6,102.65,10200.0,94.5251,94.5896,94.4699,94.5159,10200.0
2016-07-19 11:15:00,102.64,102.67,102.63,102.64,3756.0,94.5067,94.5343,94.4975,94.5067,3756.0
2016-07-19 11:20:00,102.66,102.67,102.61,102.66,7176.0,94.5251,94.5343,94.4791,94.5251,7176.0
2016-07-19 11:25:00,102.66,102.69,102.61,102.69,5400.0,94.5251,94.5528,94.4791,94.5528,5400.0
2016-07-19 11:30:00,102.69,102.69,102.63,102.67,17136.0,94.5528,94.5528,94.4975,94.5343,17136.0
2016-07-19 11:35:00,102.66,102.66,102.62,102.64,12990.0,94.5251,94.5251,94.4883,94.5067,12990.0
2016-07-19 11:40:00,102.64,102.67,102.63,102.64,4800.0,94.5067,94.5343,94.4975,94.5067,4800.0
2016-07-19 11:45:00,102.64,102.67,102.59,102.63,23019.0,94.5067,94.5343,94.4607,94.4975,23019.0
2016-07-19 11:50:00,102.63,102.65,102.59,102.65,7809.0,94.4975,94.5159,94.4607,94.5159,7809.0
2016-07-19 11:55:00,102.63,102.68,102.62,102.66,7683.0,94.4975,94.5436,94.4883,94.5251,7683.0
2016-07-19 12:00:00,102.67,102.7,102.66,102.66,10242.0,94.5343,94.562,94.5251,94.5251,10242.0
2016-07-19 12:05:00,102.68,102.75,102.64,102.67,14700.0,94.5436,94.608,94.5067,94.5343,14700.0
2016-07-19 12:10:00,102.65,102.76,102.61,102.76,11400.0,94.5159,94.6172,94.4791,94.6172,11400.0
2016-07-19 12:15:00,102.71,102.73,102.67,102.7,7800.0,94.5712,94.5896,94.5343,94.562,7800.0
2016-07-19 12:20:00,102.69,102.69,102.68,102.68,2985.0,94.5528,94.5528,94.5436,94.5436,2985.0
2016-07-19 12:25:00,102.72,102.73,102.68,102.69,11859.0,94.5804,94.5896,94.5436,94.5528,11859.0
2016-07-19 12:30:00,102.68,102.7,102.6,102.68,6927.0,94.5436,94.562,94.4699,94.5436,6927.0
2016-07-19 12:35:00,102.66,102.77,102.64,102.74,8100.0,94.5251,94.6264,94.5067,94.5988,8100.0
2016-07-19 12:40:00,102.74,102.8,102.74,102.8,1800.0,94.5988,94.654,94.5988,94.654,1800.0
2016-07-19 12:45:00,102.83,102.91,102.76,102.82,10689.0,94.6817,94.7553,94.6172,94.6725,10689.0
2016-07-19 12:50:00,102.85,102.94,102.85,102.93,10374.0,94.7001,94.783,94.7001,94.7737,10374.0
2016-07-19 12:55:00,102.88,102.88,102.83,102.83,5700.0,94.7277,94.7277,94.6817,94.6817,5700.0
2016-07-19 13:00:00,102.88,102.88,102.81,102.83,9300.0,94.7277,94.7277,94.6633,94.6817,9300.0
2016-07-19 13:05:00,102.81,102.84,102.76,102.76,6300.0,94.6633,94.6909,94.6172,94.6172,6300.0
2016-07-19 13:10:00,102.83,102.83,102.75,102.75,1800.0,94.6817,94.6817,94.608,94.608,1800.0
2016-07-19 13:15:00,102.75,102.78,102.7,102.72,7800.0,94.608,94.6356,94.562,94.5804,7800.0
2016-07-19 13:20:00,102.73,102.74,102.69,102.69,6450.0,94.5896,94.5988,94.5528,94.5528,6450.0
2016-07-19 13:25:00,102.69,102.69,102.64,102.69,8451.0,94.5528,94.5528,94.5067,94.5528,8451.0
2016-07-19 13:30:00,102.68,102.72,102.66,102.72,8823.0,94.5436,94.5804,94.5251,94.5804,8823.0
2016-07-19 13:35:00,102.74,102.75,102.68,102.68,4566.0,94.5988,94.608,94.5436,94.5436,4566.0
2016-07-19 13:40:00,102.7,102.73,102.68,102.71,5331.0,94.562,94.5896,94.5436,94.5712,5331.0
2016-07-19 13:45:00,102.73,102.78,102.73,102.74,4671.0,94.5896,94.6356,94.5896,94.5988,4671.0
2016-07-19 13:50:00,102.74,102.76,102.69,102.69,10716.0,94.5988,94.6172,94.5528,94.5528,10716.0
2016-07-19 13:55:00,102.69,102.7,102.67,102.7,19389.0,94.5528,94.562,94.5343,94.562,19389.0
2016-07-19 14:00:00,102.67,102.72,102.66,102.69,19350.0,94.5343,94.5804,94.5251,94.5528,19350.0
2016-07-19 14:05:00,102.67,102.72,102.67,102.71,7668.0,94.5343,94.5804,94.5343,94.5712,7668.0
2016-07-19 14:10:00,102.75,102.75,102.71,102.73,1983.0,94.608,94.608,94.5712,94.5896,1983.0
2016-07-19 14:15:00,102.74,102.77,102.7,102.74,14391.0,94.5988,94.6264,94.562,94.5988,14391.0
2016-07-19 14:20:00,102.73,102.75,102.7,102.72,3600.0,94.5896,94.608,94.562,94.5804,3600.0
2016-07-19 14:25:00,102.72,102.72,102.68,102.68,7200.0,94.5804,94.5804,94.5436,94.5436,7200.0
2016-07-19 14:30:00,102.68,102.69,102.68,102.69,2562.0,94.5436,94.5528,94.5436,94.5528,2562.0
2016-07-19 14:35:00,102.69,102.71,102.68,102.68,11556.0,94.5528,94.5712,94.5436,94.5436,11556.0
2016-07-19 14:40:00,102.69,102.83,102.69,102.83,19431.0,94.5528,94.6817,94.5528,94.6817,19431.0
2016-07-19 14:45:00,102.85,102.94,102.83,102.93,41154.0,94.7001,94.783,94.6817,94.7737,41154.0
2016-07-19 14:50:00,102.95,103.05,102.88,102.9,58530.0,94.7922,94.8842,94.7277,94.7461,58530.0
2016-07-19 14:55:00,102.9,102.98,102.85,102.87,18243.0,94.7461,94.8198,94.7001,94.7185,18243.0
2016-07-19 15:00:00,102.89,102.89,102.69,102.71,25806.0,94.7369,94.7369,94.5528,94.5712,25806.0
2016-07-19 15:05:00,102.72,102.73,102.68,102.72,9225.0,94.5804,94.5896,94.5436,94.5804,9225.0
2016-07-19 15:10:00,102.71,102.71,102.67,102.69,9957.0,94.5712,94.5712,94.5343,94.5528,9957.0
2016-07-19 15:15:00,102.7,102.71,102.68,102.71,3900.0,94.562,94.5712,94.5436,94.5712,3900.0
2016-07-19 15:20:00,102.7,102.72,102.69,102.72,4500.0,94.562,94.5804,94.5528,94.5804,4500.0
2016-07-19 15:25:00,102.72,102.72,102.69,102.72,5781.0,94.5804,94.5804,94.5528,94.5804,5781.0
2016-07-19 15:30:00,102.72,102.84,102.72,102.82,25275.0,94.5804,94.6909,94.5804,94.6725,25275.0
2016-07-19 15:35:00,102.82,102.83,102.8,102.81,15579.0,94.6725,94.6817,94.654,94.6633,15579.0
2016-07-19 15:40:00,102.79,102.85,102.79,102.83,17760.0,94.6448,94.7001,94.6448,94.6817,17760.0
2016-07-19 15:45:00,102.81,102.85,102.81,102.84,54192.0,94.6633,94.7001,94.6633,94.6909,54192.0
2016-07-19 15:50:00,102.84,102.95,102.84,102.94,56919.0,94.6909,94.7922,94.6909,94.783,56919.0
2016-07-19 15:55:00,102.94,103.04,102.93,103.02,62766.0,94.783,94.875,94.7737,94.8566,62766.0
2016-07-20 09:30:00,103.33,103.33,103.08,103.08,52341.0,95.142,95.142,94.9119,94.9119,52341.0
2016-07-20 09:35:00,103.08,103.16,102.85,102.95,18600.0,94.9119,94.9855,94.7001,94.7922,18600.0
2016-07-20 09:40:00,102.99,103.02,102.9,103.02,77562.0,94.829,94.8566,94.7461,94.8566,77562.0
2016-07-20 09:45:00,103.04,103.12,103.02,103.12,21564.0,94.875,94.9487,94.8566,94.9487,21564.0
2016-07-20 09:50:00,103.12,103.24,103.12,103.17,18060.0,94.9487,95.0592,94.9487,94.9947,18060.0
2016-07-20 09:55:00,103.2,103.22,103.07,103.12,21834.0,95.0224,95.0408,94.9027,94.9487,21834.0
2016-07-20 10:00:00,103.12,103.13,102.98,103.0,37755.0,94.9487,94.9579,94.8198,94.8382,37755.0
2016-07-20 10:05:00,103.02,103.04,102.97,103.0,10251.0,94.8566,94.875,94.8106,94.8382,10251.0
2016-07-20 10:10:00,102.98,103.04,102.98,103.0,15876.0,94.8198,94.875,94.8198,94.8382,15876.0
2016-07-20 10:15:00,103.01,103.09,102.96,103.09,33855.0,94.8474,94.9211,94.8014,94.9211,33855.0
2016-07-20 10:20:00,103.06,103.17,103.06,103.14,9000.0,94.8934,94.9947,94.8934,94.9671,9000.0
2016-07-20 10:25:00,103.16,103.17,103.06,103.08,14757.0,94.9855,94.9947,94.8934,94.9119,14757.0
2016-07-20 10:30:00,103.04,103.04,102.98,102.98,5400.0,94.875,94.875,94.8198,94.8198,5400.0
2016-07-20 10:35:00,102.99,103.02,102.98,103.02,24726.0,94.829,94.8566,94.8198,94.8566,24726.0
2016-07-20 10:40:00,103.02,103.1,102.99,103.08,30306.0,94.8566,94.9303,94.829,94.9119,30306.0
2016-07-20 10:45:00,103.1,103.12,103.08,103.11,6000.0,94.9303,94.9487,94.9119,94.9395,6000.0
2016-07-20 10:50:00,103.09,103.09,103.01,103.01,21351.0,94.9211,94.9211,94.8474,94.8474,21351.0
2016-07-20 10:55:00,103.01,103.03,102.98,102.98,27960.0,94.8474,94.8658,94.8198,94.8198,27960.0
2016-07-20 11:00:00,102.98,103.01,102.98,102.98,29847.0,94.8198,94.8474,94.8198,94.8198,29847.0
2016-07-20 11:05:00,103.0,103.03,102.97,103.0,29697.0,94.8382,94.8658,94.8106,94.8382,29697.0
2016-07-20 11:10:00,103.02,103.06,102.97,103.02,47592.0,94.8566,94.8934,94.8106,94.8566,47592.0
2016-07-20 11:15:00,103.0,103.07,102.99,103.07,29259.0,94.8382,94.9027,94.829,94.9027,29259.0
2016-07-20 11:20:00,103.09,103.28,103.09,103.25,14136.0,94.9211,95.096,94.9211,95.0684,14136.0
2016-07-20 11:25:00,103.23,103.3,103.23,103.28,68820.0,95.05,95.1144,95.05,95.096,68820.0
2016-07-20 11:30:00,103.26,103.43,103.24,103.4,64314.0,95.0776,95.2341,95.0592,95.2065,64314.0
2016-07-20 11:35:00,103.4,103.44,103.25,103.44,61863.0,95.2065,95.2433,95.0684,95.2433,61863.0
2016-07-20 11:40:00,103.44,103.49,103.36,103.36,13800.0,95.2433,95.2894,95.1697,95.1697,13800.0
2016-07-20 11:45:00,103.4,103.4,103.3,103.32,22110.0,95.2065,95.2065,95.1144,95.1328,22110.0
2016-07-20 11:50:00,103.34,103.36,103.32,103.33,9078.0,95.1513,95.1697,95.1328,95.142,9078.0
2016-07-20 11:55:00,103.37,103.42,103.34,103.42,17400.0,95.1789,95.2249,95.1513,95.2249,17400.0
2016-07-20 12:00:00,103.42,103.44,103.38,103.44,10500.0,95.2249,95.2433,95.1881,95.2433,10500.0
2016-07-20 12:05:00,103.44,103.5,103.39,103.5,36735.0,95.2433,95.2986,95.1973,95.2986,36735.0
2016-07-20 12:10:00,103.5,103.58,103.5,103.58,9690.0,95.2986,95.3722,95.2986,95.3722,9690.0
2016-07-20 12:15:00,103.58,103.63,103.58,103.58,14097.0,95.3722,95.4183,95.3722,95.3722,14097.0
2016-07-20 12:20:00,103.58,103.62,103.58,103.62,7800.0,95.3722,95.4091,95.3722,95.4091,7800.0
2016-07-20 12:25:00,103.6,103.6,103.51,103.51,8985.0,95.3907,95.3907,95.3078,95.3078,8985.0
2016-07-20 12:30:00,103.51,103.52,103.45,103.46,10500.0,95.3078,95.317,95.2525,95.2617,10500.0
2016-07-20 12:35:00,103.45,103.46,103.45,103.46,10200.0,95.2525,95.2617,95.2525,95.2617,10200.0
2016-07-20 12:40:00,103.46,103.46,103.46,103.46,1200.0,95.2617,95.2617,95.2617,95.2617,1200.0
2016-07-20 12:45:00,103.46,103.46,103.37,103.4,9252.0,95.2617,95.2617,95.1789,95.2065,9252.0
2016-07-20 12:50:00,103.4,103.4,103.39,103.4,3900.0,95.2065,95.2065,95.1973,95.2065,3900.0
2016-07-20 12:55:00,103.4,103.41,103.39,103.4,3000.0,95.2065,95.2157,95.1973,95.2065,3000.0
2016-07-20 13:00:00,103.4,103.4,103.31,103.32,23730.0,95.2065,95.2065,95.1236,95.1328,23730.0
2016-07-20 13:05:00,103.32,103.34,103.31,103.34,19971.0,95.1328,95.1513,95.1236,95.1513,19971.0
2016-07-20 13:10:00,103.35,103.38,103.35,103.38,3900.0,95.1605,95.1881,95.1605,95.1881,3900.0
2016-07-20 13:15:00,103.39,103.4,103.37,103.37,7500.0,95.1973,95.2065,95.1789,95.1789,7500.0
2016-07-20 13:20:00,103.39,103.41,103.36,103.39,14604.0,95.1973,95.2157,95.1697,95.1973,14604.0
2016-07-20 13:25:00,103.39,103.42,103.38,103.41,16800.0,95.1973,95.2249,95.1881,95.2157,16800.0
2016-07-20 13:30:00,103.42,103.51,103.42,103.51,6819.0,95.2249,95.3078,95.2249,95.3078,6819.0
2016-07-20 13:35:00,103.51,103.57,103.5,103.52,18900.0,95.3078,95.363,95.2986,95.317,18900.0
2016-07-20 13:40:00,103.55,103.55,103.48,103.48,5754.0,95.3446,95.3446,95.2802,95.2802,5754.0
2016-07-20 13:45:00,103.48,103.5,103.47,103.5,16830.0,95.2802,95.2986,95.271,95.2986,16830.0
2016-07-20 13:50:00,103.51,103.58,103.48,103.58,29445.0,95.3078,95.3722,95.2802,95.3722,29445.0
2016-07-20 13:55:00,103.55,103.64,103.52,103.64,27675.0,95.3446,95.4275,95.317,95.4275,27675.0
2016-07-20 14:00:00,103.64,103.71,103.64,103.64,53574.0,95.4275,95.4919,95.4275,95.4275,53574.0
2016-07-20 14:05:00,103.66,103.68,103.64,103.66,32490.0,95.4459,95.4643,95.4275,95.4459,32490.0
2016-07-20 14:10:00,103.66,103.68,103.64,103.68,74487.0,95.4459,95.4643,95.4275,95.4643,74487.0
2016-07-20 14:15:00,103.69,103.77,103.68,103.74,11700.0,95.4735,95.5472,95.4643,95.5196,11700.0
2016-07-20 14:20:00,103.75,103.75,103.73,103.73,10656.0,95.5288,95.5288,95.5104,95.5104,10656.0
2016-07-20 14:25:00,103.74,103.74,103.68,103.73,16497.0,95.5196,95.5196,95.4643,95.5104,16497.0
2016-07-20 14:30:00,103.72,103.74,103.68,103.72,31968.0,95.5011,95.5196,95.4643,95.5011,31968.0
2016-07-20 14:35:00,103.73,103.81,103.71,103.79,23400.0,95.5104,95.584,95.4919,95.5656,23400.0
2016-07-20 14:40:00,103.81,103.84,103.79,103.84,48081.0,95.584,95.6116,95.5656,95.6116,48081.0
2016-07-20 14:45:00,103.82,103.85,103.74,103.79,33147.0,95.5932,95.6208,95.5196,95.5656,33147.0
2016-07-20 14:50:00,103.79,103.82,103.72,103.78,58791.0,95.5656,95.5932,95.5011,95.5564,58791.0
2016-07-20 14:55:00,103.81,103.89,103.75,103.75,23190.0,95.584,95.6577,95.5288,95.5288,23190.0
2016-07-20 15:00:00,103.79,103.86,103.73,103.84,21390.0,95.5656,95.6301,95.5104,95.6116,21390.0
2016-07-20 15:05:00,103.85,103.93,103.84,103.93,18165.0,95.6208,95.6945,95.6116,95.6945,18165.0
2016-07-20 15:10:00,103.93,104.04,103.93,104.03,43935.0,95.6945,95.7958,95.6945,95.7866,43935.0
2016-07-20 15:15:00,104.04,104.15,104.0,104.0,65013.0,95.7958,95.8971,95.759,95.759,65013.0
2016-07-20 15:20:00,104.03,104.03,103.97,104.0,63978.0,95.7866,95.7866,95.7313,95.759,63978.0
2016-07-20 15:25:00,104.0,104.03,103.95,104.03,103818.0,95.759,95.7866,95.7129,95.7866,103818.0
2016-07-20 15:30:00,104.0,104.16,104.0,104.14,45504.0,95.759,95.9063,95.759,95.8879,45504.0
2016-07-20 15:35:00,104.15,104.15,104.05,104.06,73056.0,95.8971,95.8971,95.805,95.8142,73056.0
2016-07-20 15:40:00,104.07,104.07,104.02,104.03,45690.0,95.8234,95.8234,95.7774,95.7866,45690.0
2016-07-20 15:45:00,104.03,104.03,103.97,104.01,65445.0,95.7866,95.7866,95.7313,95.7682,65445.0
2016-07-20 15:50:00,104.01,104.04,103.99,104.0,67353.0,95.7682,95.7958,95.7498,95.759,67353.0
2016-07-20 15:55:00,104.0,104.16,103.99,104.05,185697.0,95.759,95.9063,95.7498,95.805,185697.0
2016-07-21 09:30:00,99.47,100.0,98.79,99.34,226359.0,91.5879,92.0759,90.9618,91.4682,226359.0
2016-07-21 09:35:00,99.33,99.7,99.33,99.41,242289.0,91.459,91.7997,91.459,91.5327,242289.0
2016-07-21 09:40:00,99.4,99.67,98.91,99.33,439542.0,91.5235,91.7721,91.0723,91.459,439542.0
2016-07-21 09:45:00,99.32,99.32,98.5,98.62,173730.0,91.4498,91.4498,90.6948,90.8053,173730.0
2016-07-21 09:50:00,98.63,99.76,98.63,99.72,221406.0,90.8145,91.8549,90.8145,91.8181,221406.0
2016-07-21 09:55:00,99.7,100.0,99.53,99.64,289614.0,91.7997,92.0759,91.6432,91.7444,289614.0
2016-07-21 10:00:00,99.58,99.75,99.39,99.56,88545.0,91.6892,91.8457,91.5143,91.6708,88545.0
2016-07-21 10:05:00,99.5,99.73,99.09,99.34,140100.0,91.6155,91.8273,91.238,91.4682,140100.0
2016-07-21 10:10:00,99.32,99.45,99.02,99.32,85203.0,91.4498,91.5695,91.1736,91.4498,85203.0
2016-07-21 10:15:00,99.28,99.35,99.09,99.12,100002.0,91.413,91.4774,91.238,91.2657,100002.0
2016-07-21 10:20:00,99.12,99.32,99.09,99.15,66066.0,91.2657,91.4498,91.238,91.2933,66066.0
2016-07-21 10:25:00,99.17,99.18,98.96,99.12,129453.0,91.3117,91.3209,91.1183,91.2657,129453.0
2016-07-21 10:30:00,99.06,99.17,98.8,98.83,106272.0,91.2104,91.3117,90.971,90.9986,106272.0
2016-07-21 10:35:00,98.82,99.0,98.69,98.84,67692.0,90.9894,91.1552,90.8697,91.0078,67692.0
2016-07-21 10:40:00,98.87,98.87,98.3,98.41,75489.0,91.0355,91.0355,90.5106,90.6119,75489.0
2016-07-21 10:45:00,98.39,98.73,98.36,98.63,59058.0,90.5935,90.9066,90.5659,90.8145,59058.0
2016-07-21 10:50:00,98.63,98.74,98.54,98.54,49143.0,90.8145,90.9158,90.7316,90.7316,49143.0
2016-07-21 10:55:00,98.58,99.01,98.54,98.86,132984.0,90.7684,91.1644,90.7316,91.0263,132984.0
2016-07-21 11:00:00,98.85,98.86,98.53,98.65,58950.0,91.017,91.0263,90.7224,90.8329,58950.0
2016-07-21 11:05:00,98.65,98.88,98.63,98.76,85647.0,90.8329,91.0447,90.8145,90.9342,85647.0
2016-07-21 11:10:00,98.73,98.76,98.61,98.63,35709.0,90.9066,90.9342,90.7961,90.8145,35709.0
2016-07-21 11:15:00,98.65,98.73,98.52,98.68,48093.0,90.8329,90.9066,90.7132,90.8605,48093.0
2016-07-21 11:20:00,98.64,98.64,97.81,98.5,149481.0,90.8237,90.8237,90.0595,90.6948,149481.0
2016-07-21 11:25:00,98.5,98.5,97.96,98.09,62463.0,90.6948,90.6948,90.1976,90.3173,62463.0
2016-07-21 11:30:00,98.17,98.58,98.1,98.38,79302.0,90.3909,90.7684,90.3265,90.5843,79302.0
2016-07-21 11:35:00,98.35,98.6,98.0,98.16,122547.0,90.5567,90.7869,90.2344,90.3817,122547.0
2016-07-21 11:40:00,98.14,98.14,98.0,98.1,72294.0,90.3633,90.3633,90.2344,90.3265,72294.0
2016-07-21 11:45:00,98.1,98.21,98.0,98.1,121533.0,90.3265,90.4278,90.2344,90.3265,121533.0
2016-07-21 11:50:00,98.12,98.15,98.0,98.12,77733.0,90.3449,90.3725,90.2344,90.3449,77733.0
2016-07-21 11:55:00,98.12,98.14,98.0,98.07,46530.0,90.3449,90.3633,90.2344,90.2989,46530.0
2016-07-21 12:00:00,98.1,98.2,96.83,97.2,364017.0,90.3265,90.4186,89.1571,89.4978,364017.0
2016-07-21 12:05:00,97.27,97.56,97.27,97.4,155298.0,89.5622,89.8293,89.5622,89.6819,155298.0
2016-07-21 12:10:00,97.43,97.48,97.0,97.05,69513.0,89.7096,89.7556,89.3136,89.3597,69513.0
2016-07-21 12:15:00,97.05,97.05,96.74,96.83,58038.0,89.3597,89.3597,89.0742,89.1571,58038.0
2016-07-21 12:20:00,96.86,97.0,96.8,96.86,40485.0,89.1847,89.3136,89.1295,89.1847,40485.0
2016-07-21 12:25:00,96.82,96.85,96.67,96.7,94026.0,89.1479,89.1755,89.0098,89.0374,94026.0
2016-07-21 12:30:00,96.74,96.77,96.67,96.67,56424.0,89.0742,89.1019,89.0098,89.0098,56424.0
2016-07-21 12:35:00,96.69,96.8,96.67,96.74,121533.0,89.0282,89.1295,89.0098,89.0742,121533.0
2016-07-21 12:40:00,96.69,96.74,96.67,96.67,68499.0,89.0282,89.0742,89.0098,89.0098,68499.0
2016-07-21 12:45:00,96.67,96.69,95.83,95.92,111936.0,89.0098,89.0282,88.2364,88.3192,111936.0
2016-07-21 12:50:00,95.95,95.95,95.16,95.35,117390.0,88.3468,88.3468,87.6194,87.7944,117390.0
2016-07-21 12:55:00,95.39,95.4,95.08,95.17,173535.0,87.8312,87.8404,87.5458,87.6287,173535.0
2016-07-21 13:00:00,95.25,95.79,95.23,95.75,205608.0,87.7023,88.1995,87.6839,88.1627,205608.0
2016-07-21 13:05:00,95.8,96.07,95.75,96.01,130974.0,88.2087,88.4573,88.1627,88.4021,130974.0
2016-07-21 13:10:00,96.03,96.33,95.9,96.25,176241.0,88.4205,88.6967,88.3008,88.6231,176241.0
2016-07-21 13:15:00,96.28,96.52,96.2,96.41,87903.0,88.6507,88.8717,88.577,88.7704,87903.0
2016-07-21 13:20:00,96.46,96.67,96.44,96.62,67401.0,88.8164,89.0098,88.798,88.9638,67401.0
2016-07-21 13:25:00,96.62,96.64,96.37,96.37,68733.0,88.9638,88.9822,88.7336,88.7336,68733.0
2016-07-21 13:30:00,96.44,96.45,95.73,95.91,51690.0,88.798,88.8072,88.1443,88.31,51690.0
2016-07-21 13:35:00,96.0,96.32,95.91,96.32,142119.0,88.3929,88.6875,88.31,88.6875,142119.0
2016-07-21 13:40:00,96.32,96.58,96.06,96.58,95289.0,88.6875,88.9269,88.4481,88.9269,95289.0
2016-07-21 13:45:00,96.54,96.8,96.48,96.67,68607.0,88.8901,89.1295,88.8348,89.0098,68607.0
2016-07-21 13:50:00,96.65,96.8,96.47,96.74,90846.0,88.9914,89.1295,88.8256,89.0742,90846.0
2016-07-21 13:55:00,96.64,96.74,96.6,96.68,35925.0,88.9822,89.0742,88.9453,89.019,35925.0
2016-07-21 14:00:00,96.64,96.71,96.53,96.61,31875.0,88.9822,89.0466,88.8809,88.9545,31875.0
2016-07-21 14:05:00,96.62,96.71,96.56,96.65,67473.0,88.9638,89.0466,88.9085,88.9914,67473.0
2016-07-21 14:10:00,96.65,96.79,96.57,96.73,56799.0,88.9914,89.1203,88.9177,89.065,56799.0
2016-07-21 14:15:00,96.75,97.14,96.74,97.05,80133.0,89.0835,89.4426,89.0742,89.3597,80133.0
2016-07-21 14:20:00,97.08,97.21,96.91,96.93,38454.0,89.3873,89.507,89.2308,89.2492,38454.0
2016-07-21 14:25:00,96.99,97.2,96.93,97.16,128160.0,89.3044,89.4978,89.2492,89.461,128160.0
2016-07-21 14:30:00,97.16,97.17,96.88,96.99,50493.0,89.461,89.4702,89.2032,89.3044,50493.0
2016-07-21 14:35:00,96.98,97.11,96.92,97.08,39102.0,89.2952,89.4149,89.24,89.3873,39102.0
2016-07-21 14:40:00,97.09,97.21,97.01,97.17,63288.0,89.3965,89.507,89.3229,89.4702,63288.0
2016-07-21 14:45:00,97.18,97.22,96.96,96.96,39801.0,89.4794,89.5162,89.2768,89.2768,39801.0
2016-07-21 14:50:00,96.99,97.09,96.92,96.95,28614.0,89.3044,89.3965,89.24,89.2676,28614.0
2016-07-21 14:55:00,96.97,97.1,96.92,97.03,34275.0,89.286,89.4057,89.24,89.3413,34275.0
2016-07-21 15:00:00,97.04,97.22,96.92,97.13,95142.0,89.3505,89.5162,89.24,89.4333,95142.0
2016-07-21 15:05:00,97.11,97.18,97.08,97.17,47070.0,89.4149,89.4794,89.3873,89.4702,47070.0
2016-07-21 15:10:00,97.18,97.18,97.04,97.05,55506.0,89.4794,89.4794,89.3505,89.3597,55506.0
2016-07-21 15:15:00,97.04,97.1,96.97,97.06,40593.0,89.3505,89.4057,89.286,89.3689,40593.0
2016-07-21 15:20:00,97.05,97.11,97.02,97.08,49797.0,89.3597,89.4149,89.3321,89.3873,49797.0
2016-07-21 15:25:00,97.11,97.48,97.11,97.4,87012.0,89.4149,89.7556,89.4149,89.6819,87012.0
2016-07-21 15:30:00,97.32,97.34,97.1,97.21,172026.0,89.6083,89.6267,89.4057,89.507,172026.0
2016-07-21 15:35:00,97.19,97.21,96.91,97.0,133911.0,89.4886,89.507,89.2308,89.3136,133911.0
2016-07-21 15:40:00,96.99,96.99,96.83,96.84,133800.0,89.3044,89.3044,89.1571,89.1663,133800.0
2016-07-21 15:45:00,96.86,96.86,96.45,96.5,193926.0,89.1847,89.1847,88.8072,88.8533,193926.0
2016-07-21 15:50:00,96.49,96.98,96.45,96.94,327675.0,88.8441,89.2952,88.8072,89.2584,327675.0
2016-07-21 15:55:00,96.96,97.14,96.74,96.88,486708.0,89.2768,89.4426,89.0742,89.2032,486708.0
2016-07-22 09:30:00,97.18,98.0,97.18,97.99,100497.0,89.4794,90.2344,89.4794,90.2252,100497.0
2016-07-22 09:35:00,97.99,98.08,97.67,98.01,165873.0,90.2252,90.3081,89.9306,90.2436,165873.0
2016-07-22 09:40:00,98.02,98.04,97.76,97.76,138981.0,90.2528,90.2712,90.0134,90.0134,138981.0
2016-07-22 09:45:00,97.85,98.14,97.82,98.05,62640.0,90.0963,90.3633,90.0687,90.2804,62640.0
2016-07-22 09:50:00,98.07,98.09,97.92,98.0,134124.0,90.2989,90.3173,90.1607,90.2344,134124.0
2016-07-22 09:55:00,98.0,98.02,97.84,97.94,64539.0,90.2344,90.2528,90.0871,90.1792,64539.0
2016-07-22 10:00:00,97.94,98.09,97.86,98.08,44292.0,90.1792,90.3173,90.1055,90.3081,44292.0
2016-07-22 10:05:00,98.08,98.13,98.01,98.03,45609.0,90.3081,90.3541,90.2436,90.262,45609.0
2016-07-22 10:10:00,98.03,98.14,98.01,98.12,22323.0,90.262,90.3633,90.2436,90.3449,22323.0
2016-07-22 10:15:00,98.12,98.12,98.05,98.09,31965.0,90.3449,90.3449,90.2804,90.3173,31965.0
2016-07-22 10:20:00,98.12,98.13,98.04,98.04,11400.0,90.3449,90.3541,90.2712,90.2712,11400.0
2016-07-22 10:25:00,98.05,98.24,98.05,98.24,10800.0,90.2804,90.4554,90.2804,90.4554,10800.0
2016-07-22 10:30:00,98.25,98.32,98.23,98.23,37602.0,90.4646,90.529,90.4462,90.4462,37602.0
2016-07-22 10:35:00,98.22,98.29,98.16,98.29,13698.0,90.437,90.5014,90.3817,90.5014,13698.0
2016-07-22 10:40:00,98.28,98.32,98.2,98.2,44880.0,90.4922,90.529,90.4186,90.4186,44880.0
2016-07-22 10:45:00,98.2,98.44,98.18,98.43,52530.0,90.4186,90.6395,90.4001,90.6303,52530.0
2016-07-22 10:50:00,98.42,98.46,98.32,98.35,46803.0,90.6211,90.658,90.529,90.5567,46803.0
2016-07-22 10:55:00,98.4,98.4,98.27,98.31,42183.0,90.6027,90.6027,90.483,90.5198,42183.0
2016-07-22 11:00:00,98.27,98.3,98.06,98.06,17445.0,90.483,90.5106,90.2896,90.2896,17445.0
2016-07-22 11:05:00,98.04,98.07,97.88,98.06,37350.0,90.2712,90.2989,90.1239,90.2896,37350.0
2016-07-22 11:10:00,98.04,98.2,98.04,98.07,49125.0,90.2712,90.4186,90.2712,90.2989,49125.0
2016-07-22 11:15:00,98.08,98.13,97.98,97.99,22827.0,90.3081,90.3541,90.216,90.2252,22827.0
2016-07-22 11:20:00,97.98,98.04,97.95,97.95,12705.0,90.216,90.2712,90.1884,90.1884,12705.0
2016-07-22 11:25:00,97.97,98.02,97.89,97.92,19578.0,90.2068,90.2528,90.1331,90.1607,19578.0
2016-07-22 11:30:00,97.89,97.89,97.74,97.75,30552.0,90.1331,90.1331,89.995,90.0042,30552.0
2016-07-22 11:35:00,97.78,97.78,97.71,97.77,16200.0,90.0318,90.0318,89.9674,90.0226,16200.0
2016-07-22 11:40:00,97.8,97.95,97.79,97.87,18249.0,90.0503,90.1884,90.041,90.1147,18249.0
2016-07-22 11:45:00,97.85,97.91,97.82,97.91,13356.0,90.0963,90.1515,90.0687,90.1515,13356.0
2016-07-22 11:50:00,97.93,98.02,97.9,98.01,10500.0,90.17,90.2528,90.1423,90.2436,10500.0
2016-07-22 11:55:00,97.97,98.1,97.95,98.0,39093.0,90.2068,90.3265,90.1884,90.2344,39093.0
2016-07-22 12:00:00,97.98,98.03,97.92,97.92,9450.0,90.216,90.262,90.1607,90.1607,9450.0
2016-07-22 12:05:00,97.9,97.91,97.78,97.84,22650.0,90.1423,90.1515,90.0318,90.0871,22650.0
2016-07-22 12:10:00,97.82,97.86,97.79,97.84,4029.0,90.0687,90.1055,90.041,90.0871,4029.0
2016-07-22 12:15:00,97.81,97.85,97.79,97.83,24618.0,90.0595,90.0963,90.041,90.0779,24618.0
2016-07-22 12:20:00,97.83,97.94,97.82,97.94,23097.0,90.0779,90.1792,90.0687,90.1792,23097.0
2016-07-22 12:25:00,97.92,98.03,97.91,97.97,9834.0,90.1607,90.262,90.1515,90.2068,9834.0
2016-07-22 12:30:00,97.97,98.04,97.95,97.97,28818.0,90.2068,90.2712,90.1884,90.2068,28818.0
2016-07-22 12:35:00,97.97,97.97,97.9,97.91,4800.0,90.2068,90.2068,90.1423,90.1515,4800.0
2016-07-22 12:40:00,97.9,97.91,97.79,97.81,23709.0,90.1423,90.1515,90.041,90.0595,23709.0
2016-07-22 12:45:00,97.81,97.88,97.81,97.86,10803.0,90.0595,90.1239,90.0595,90.1055,10803.0
2016-07-22 12:50:00,97.92,97.92,97.84,97.86,7200.0,90.1607,90.1607,90.0871,90.1055,7200.0
2016-07-22 12:55:00,97.88,97.9,97.76,97.76,10683.0,90.1239,90.1423,90.0134,90.0134,10683.0
2016-07-22 13:00:00,97.82,97.87,97.77,97.81,21330.0,90.0687,90.1147,90.0226,90.0595,21330.0
2016-07-22 13:05:00,97.83,97.84,97.77,97.78,2742.0,90.0779,90.0871,90.0226,90.0318,2742.0
2016-07-22 13:10:00,97.81,97.82,97.76,97.77,7800.0,90.0595,90.0687,90.0134,90.0226,7800.0
2016-07-22 13:15:00,97.76,97.77,97.68,97.69,10494.0,90.0134,90.0226,89.9398,89.949,10494.0
2016-07-22 13:20:00,97.68,97.71,97.65,97.7,23400.0,89.9398,89.9674,89.9121,89.9582,23400.0
2016-07-22 13:25:00,97.69,97.71,97.59,97.65,32502.0,89.949,89.9674,89.8569,89.9121,32502.0
2016-07-22 13:30:00,97.63,97.65,97.53,97.62,15714.0,89.8937,89.9121,89.8016,89.8845,15714.0
2016-07-22 13:35:00,97.6,97.72,97.58,97.67,116985.0,89.8661,89.9766,89.8477,89.9306,116985.0
2016-07-22 13:40:00,97.68,97.68,97.56,97.56,57192.0,89.9398,89.9398,89.8293,89.8293,57192.0
2016-07-22 13:45:00,97.56,97.62,97.49,97.51,17709.0,89.8293,89.8845,89.7648,89.7832,17709.0
2016-07-22 13:50:00,97.5,97.5,97.41,97.41,18600.0,89.774,89.774,89.6912,89.6912,18600.0
2016-07-22 13:55:00,97.44,97.44,97.38,97.39,15237.0,89.7188,89.7188,89.6635,89.6727,15237.0
2016-07-22 14:00:00,97.39,97.51,97.38,97.51,57300.0,89.6727,89.7832,89.6635,89.7832,57300.0
2016-07-22 14:05:00,97.51,97.51,97.41,97.44,13644.0,89.7832,89.7832,89.6912,89.7188,13644.0
2016-07-22 14:10:00,97.48,97.51,97.45,97.45,5124.0,89.7556,89.7832,89.728,89.728,5124.0
2016-07-22 14:15:00,97.46,97.47,97.42,97.46,17967.0,89.7372,89.7464,89.7004,89.7372,17967.0
2016-07-22 14:20:00,97.45,97.5,97.41,97.49,12165.0,89.728,89.774,89.6912,89.7648,12165.0
2016-07-22 14:25:00,97.5,97.54,97.48,97.51,17937.0,89.774,89.8109,89.7556,89.7832,17937.0
2016-07-22 14:30:00,97.53,97.55,97.47,97.53,22956.0,89.8016,89.8201,89.7464,89.8016,22956.0
2016-07-22 14:35:00,97.56,97.58,97.52,97.57,12750.0,89.8293,89.8477,89.7924,89.8385,12750.0
2016-07-22 14:40:00,97.57,97.58,97.53,97.55,5616.0,89.8385,89.8477,89.8016,89.8201,5616.0
2016-07-22 14:45:00,97.58,97.73,97.55,97.66,27618.0,89.8477,89.9858,89.8201,89.9213,27618.0
2016-07-22 14:50:00,97.73,97.79,97.66,97.77,17700.0,89.9858,90.041,89.9213,90.0226,17700.0
2016-07-22 14:55:00,97.77,97.91,97.77,97.91,53523.0,90.0226,90.1515,90.0226,90.1515,53523.0
2016-07-22 15:00:00,97.89,97.97,97.89,97.97,20352.0,90.1331,90.2068,90.1331,90.2068,20352.0
2016-07-22 15:05:00,97.95,98.0,97.89,97.89,34413.0,90.1884,90.2344,90.1331,90.1331,34413.0
2016-07-22 15:10:00,97.89,98.03,97.86,97.99,27606.0,90.1331,90.262,90.1055,90.2252,27606.0
2016-07-22 15:15:00,97.98,98.18,97.98,98.16,32100.0,90.216,90.4001,90.216,90.3817,32100.0
2016-07-22 15:20:00,98.15,98.17,98.05,98.05,55953.0,90.3725,90.3909,90.2804,90.2804,55953.0
2016-07-22 15:25:00,98.07,98.12,98.05,98.08,26547.0,90.2989,90.3449,90.2804,90.3081,26547.0
2016-07-22 15:30:00,98.08,98.11,97.89,97.89,59814.0,90.3081,90.3357,90.1331,90.1331,59814.0
2016-07-22 15:35:00,97.86,97.9,97.74,97.83,52842.0,90.1055,90.1423,89.995,90.0779,52842.0
2016-07-22 15:40:00,97.82,97.83,97.63,97.71,98409.0,90.0687,90.0779,89.8937,89.9674,98409.0
2016-07-22 15:45:00,97.71,97.82,97.71,97.8,95754.0,89.9674,90.0687,89.9674,90.0503,95754.0
2016-07-22 15:50:00,97.8,97.87,97.8,97.86,84744.0,90.0503,90.1147,90.0503,90.1055,84744.0
2016-07-22 15:55:00,97.86,97.88,97.8,97.86,120630.0,90.1055,90.1239,90.0503,90.1055,120630.0
2016-07-25 09:30:00,98.16,98.16,97.86,97.97,24453.0,90.3817,90.3817,90.1055,90.2068,24453.0
2016-07-25 09:35:00,97.76,97.94,97.76,97.81,12543.0,90.0134,90.1792,90.0134,90.0595,12543.0
2016-07-25 09:40:00,97.78,98.14,97.77,98.14,10554.0,90.0318,90.3633,90.0226,90.3633,10554.0
2016-07-25 09:45:00,98.15,98.22,97.95,98.02,55806.0,90.3725,90.437,90.1884,90.2528,55806.0
2016-07-25 09:50:00,98.05,98.1,97.98,98.0,16371.0,90.2804,90.3265,90.216,90.2344,16371.0
2016-07-25 09:55:00,97.99,98.06,97.89,97.95,10200.0,90.2252,90.2896,90.1331,90.1884,10200.0
2016-07-25 10:00:00,97.98,98.05,97.93,98.02,30135.0,90.216,90.2804,90.17,90.2528,30135.0
2016-07-25 10:05:00,98.04,98.09,98.0,98.01,14691.0,90.2712,90.3173,90.2344,90.2436,14691.0
2016-07-25 10:10:00,98.0,98.11,97.99,98.06,29562.0,90.2344,90.3357,90.2252,90.2896,29562.0
2016-07-25 10:15:00,98.05,98.05,97.97,98.0,11103.0,90.2804,90.2804,90.2068,90.2344,11103.0
2016-07-25 10:20:00,98.05,98.09,98.02,98.09,22017.0,90.2804,90.3173,90.2528,90.3173,22017.0
2016-07-25 10:25:00,98.09,98.12,98.05,98.05,40650.0,90.3173,90.3449,90.2804,90.2804,40650.0
2016-07-25 10:30:00,98.05,98.1,98.0,98.0,17769.0,90.2804,90.3265,90.2344,90.2344,17769.0
2016-07-25 10:35:00,98.04,98.09,98.02,98.06,16293.0,90.2712,90.3173,90.2528,90.2896,16293.0
2016-07-25 10:40:00,98.06,98.08,97.99,98.01,12300.0,90.2896,90.3081,90.2252,90.2436,12300.0
2016-07-25 10:45:00,98.03,98.05,97.98,98.01,16665.0,90.262,90.2804,90.216,90.2436,16665.0
2016-07-25 10:50:00,97.95,97.99,97.91,97.99,14022.0,90.1884,90.2252,90.1515,90.2252,14022.0
2016-07-25 10:55:00,98.0,98.0,97.9,97.92,10674.0,90.2344,90.2344,90.1423,90.1607,10674.0
2016-07-25 11:00:00,97.9,97.92,97.81,97.83,35721.0,90.1423,90.1607,90.0595,90.0779,35721.0
2016-07-25 11:05:00,97.82,97.95,97.81,97.92,25263.0,90.0687,90.1884,90.0595,90.1607,25263.0
2016-07-25 11:10:00,97.94,98.04,97.9,97.97,12414.0,90.1792,90.2712,90.1423,90.2068,12414.0
2016-07-25 11:15:00,98.03,98.04,97.95,97.95,3750.0,90.262,90.2712,90.1884,90.1884,3750.0
2016-07-25 11:20:00,98.0,98.08,97.98,98.07,37899.0,90.2344,90.3081,90.216,90.2989,37899.0
2016-07-25 11:25:00,98.08,98.08,97.94,97.95,18972.0,90.3081,90.3081,90.1792,90.1884,18972.0
2016-07-25 11:30:00,97.97,98.08,97.97,98.08,29382.0,90.2068,90.3081,90.2068,90.3081,29382.0
2016-07-25 11:35:00,98.07,98.1,98.0,98.09,25773.0,90.2989,90.3265,90.2344,90.3173,25773.0
2016-07-25 11:40:00,98.09,98.09,97.97,98.02,15861.0,90.3173,90.3173,90.2068,90.2528,15861.0
2016-07-25 11:45:00,98.02,98.04,98.0,98.04,1800.0,90.2528,90.2712,90.2344,90.2712,1800.0
2016-07-25 11:50:00,98.0,98.09,97.97,98.09,10431.0,90.2344,90.3173,90.2068,90.3173,10431.0
2016-07-25 11:55:00,98.07,98.12,98.07,98.11,8100.0,90.2989,90.3449,90.2989,90.3357,8100.0
2016-07-25 12:00:00,98.12,98.18,98.1,98.14,17370.0,90.3449,90.4001,90.3265,90.3633,17370.0
2016-07-25 12:05:00,98.1,98.16,98.08,98.13,10260.0,90.3265,90.3817,90.3081,90.3541,10260.0
2016-07-25 12:10:00,98.14,98.14,98.06,98.1,101202.0,90.3633,90.3633,90.2896,90.3265,101202.0
2016-07-25 12:15:00,98.13,98.18,98.12,98.17,6057.0,90.3541,90.4001,90.3449,90.3909,6057.0
2016-07-25 12:20:00,98.17,98.23,98.17,98.22,7704.0,90.3909,90.4462,90.3909,90.437,7704.0
2016-07-25 12:25:00,98.19,98.19,98.16,98.16,2100.0,90.4093,90.4093,90.3817,90.3817,2100.0
2016-07-25 12:30:00,98.17,98.19,98.15,98.15,3600.0,90.3909,90.4093,90.3725,90.3725,3600.0
2016-07-25 12:35:00,98.14,98.14,98.04,98.04,5700.0,90.3633,90.3633,90.2712,90.2712,5700.0
2016-07-25 12:40:00,98.04,98.2,98.01,98.19,19200.0,90.2712,90.4186,90.2436,90.4093,19200.0
2016-07-25 12:45:00,98.2,98.27,98.18,98.27,12438.0,90.4186,90.483,90.4001,90.483,12438.0
2016-07-25 12:50:00,98.28,98.28,98.23,98.23,7800.0,90.4922,90.4922,90.4462,90.4462,7800.0
2016-07-25 12:55:00,98.26,98.26,98.21,98.21,7200.0,90.4738,90.4738,90.4278,90.4278,7200.0
2016-07-25 13:00:00,98.21,98.25,98.21,98.21,25377.0,90.4278,90.4646,90.4278,90.4278,25377.0
2016-07-25 13:05:00,98.18,98.25,98.18,98.19,15708.0,90.4001,90.4646,90.4001,90.4093,15708.0
2016-07-25 13:10:00,98.18,98.22,98.17,98.22,6333.0,90.4001,90.437,90.3909,90.437,6333.0
2016-07-25 13:15:00,98.18,98.27,98.18,98.26,21255.0,90.4001,90.483,90.4001,90.4738,21255.0
2016-07-25 13:20:00,98.26,98.33,98.25,98.33,15381.0,90.4738,90.5383,90.4646,90.5383,15381.0
2016-07-25 13:25:00,98.33,98.41,98.29,98.41,28845.0,90.5383,90.6119,90.5014,90.6119,28845.0
2016-07-25 13:30:00,98.37,98.42,98.28,98.33,17898.0,90.5751,90.6211,90.4922,90.5383,17898.0
2016-07-25 13:35:00,98.29,98.4,98.29,98.4,15600.0,90.5014,90.6027,90.5014,90.6027,15600.0
2016-07-25 13:40:00,98.39,98.43,98.36,98.42,15897.0,90.5935,90.6303,90.5659,90.6211,15897.0
2016-07-25 13:45:00,98.42,98.43,98.39,98.41,10185.0,90.6211,90.6303,90.5935,90.6119,10185.0
2016-07-25 13:50:00,98.41,98.43,98.41,98.41,8619.0,90.6119,90.6303,90.6119,90.6119,8619.0
2016-07-25 13:55:00,98.42,98.42,98.36,98.39,10188.0,90.6211,90.6211,90.5659,90.5935,10188.0
2016-07-25 14:00:00,98.37,98.38,98.31,98.33,12849.0,90.5751,90.5843,90.5198,90.5383,12849.0
2016-07-25 14:05:00,98.3,98.33,98.26,98.28,7854.0,90.5106,90.5383,90.4738,90.4922,7854.0
2016-07-25 14:10:00,98.28,98.37,98.27,98.37,8100.0,90.4922,90.5751,90.483,90.5751,8100.0
2016-07-25 14:15:00,98.35,98.36,98.31,98.36,5997.0,90.5567,90.5659,90.5198,90.5659,5997.0
2016-07-25 14:20:00,98.35,98.37,98.32,98.34,21162.0,90.5567,90.5751,90.529,90.5475,21162.0
2016-07-25 14:25:00,98.35,98.36,98.29,98.33,10290.0,90.5567,90.5659,90.5014,90.5383,10290.0
2016-07-25 14:30:00,98.33,98.37,98.31,98.33,14445.0,90.5383,90.5751,90.5198,90.5383,14445.0
2016-07-25 14:35:00,98.35,98.37,98.28,98.33,14496.0,90.5567,90.5751,90.4922,90.5383,14496.0
2016-07-25 14:40:00,98.33,98.39,98.32,98.35,23952.0,90.5383,90.5935,90.529,90.5567,23952.0
2016-07-25 14:45:00,98.38,98.42,98.37,98.42,15531.0,90.5843,90.6211,90.5751,90.6211,15531.0
2016-07-25 14:50:00,98.41,98.44,98.4,98.41,18300.0,90.6119,90.6395,90.6027,90.6119,18300.0
2016-07-25 14:55:00,98.41,98.43,98.38,98.43,10863.0,90.6119,90.6303,90.5843,90.6303,10863.0
2016-07-25 15:00:00,98.43,98.44,98.41,98.41,9300.0,90.6303,90.6395,90.6119,90.6119,9300.0
2016-07-25 15:05:00,98.41,98.42,98.36,98.36,15816.0,90.6119,90.6211,90.5659,90.5659,15816.0
2016-07-25 15:10:00,98.37,98.41,98.36,98.36,25005.0,90.5751,90.6119,90.5659,90.5659,25005.0
2016-07-25 15:15:00,98.39,98.39,98.23,98.23,15891.0,90.5935,90.5935,90.4462,90.4462,15891.0
2016-07-25 15:20:00,98.22,98.26,98.2,98.2,10902.0,90.437,90.4738,90.4186,90.4186,10902.0
2016-07-25 15:25:00,98.21,98.21,98.16,98.18,15288.0,90.4278,90.4278,90.3817,90.4001,15288.0
2016-07-25 15:30:00,98.18,98.3,98.18,98.3,33456.0,90.4001,90.5106,90.4001,90.5106,33456.0
2016-07-25 15:35:00,98.3,98.33,98.26,98.3,25800.0,90.5106,90.5383,90.4738,90.5106,25800.0
2016-07-25 15:40:00,98.31,98.34,98.29,98.34,31845.0,90.5198,90.5475,90.5014,90.5475,31845.0
2016-07-25 15:45:00,98.33,98.42,98.33,98.38,44298.0,90.5383,90.6211,90.5383,90.5843,44298.0
2016-07-25 15:50:00,98.38,98.41,98.34,98.4,113427.0,90.5843,90.6119,90.5475,90.6027,113427.0
2016-07-25 15:55:00,98.41,98.41,98.36,98.39,86286.0,90.6119,90.6119,90.5659,90.5935,86286.0
2016-07-26 09:30:00,98.51,98.55,98.36,98.36,21318.0,90.704,90.7408,90.5659,90.5659,21318.0
2016-07-26 09:35:00,98.43,98.5,98.37,98.5,6600.0,90.6303,90.6948,90.5751,90.6948,6600.0
2016-07-26 09:40:00,98.5,98.66,98.5,98.62,44028.0,90.6948,90.8421,90.6948,90.8053,44028.0
2016-07-26 09:45:00,98.55,98.65,98.54,98.59,1953.0,90.7408,90.8329,90.7316,90.7777,1953.0
2016-07-26 09:50:00,98.6,98.65,98.43,98.49,16533.0,90.7869,90.8329,90.6303,90.6856,16533.0
2016-07-26 09:55:00,98.45,98.49,98.41,98.49,9309.0,90.6487,90.6856,90.6119,90.6856,9309.0
2016-07-26 10:00:00,98.48,98.48,98.36,98.37,10464.0,90.6764,90.6764,90.5659,90.5751,10464.0
2016-07-26 10:05:00,98.39,98.42,98.13,98.13,10170.0,90.5935,90.6211,90.3541,90.3541,10170.0
2016-07-26 10:10:00,98.14,98.18,98.09,98.09,9048.0,90.3633,90.4001,90.3173,90.3173,9048.0
2016-07-26 10:15:00,98.07,98.07,97.98,98.01,6303.0,90.2989,90.2989,90.216,90.2436,6303.0
2016-07-26 10:20:00,98.06,98.1,97.95,98.0,21408.0,90.2896,90.3265,90.1884,90.2344,21408.0
2016-07-26 10:25:00,98.01,98.08,98.0,98.0,4419.0,90.2436,90.3081,90.2344,90.2344,4419.0
2016-07-26 10:30:00,98.08,98.08,97.95,97.95,22215.0,90.3081,90.3081,90.1884,90.1884,22215.0
2016-07-26 10:35:00,97.94,97.96,97.85,97.92,21900.0,90.1792,90.1976,90.0963,90.1607,21900.0
2016-07-26 10:40:00,97.91,97.93,97.88,97.9,11385.0,90.1515,90.17,90.1239,90.1423,11385.0
2016-07-26 10:45:00,97.9,97.95,97.89,97.89,9000.0,90.1423,90.1884,90.1331,90.1331,9000.0
2016-07-26 10:50:00,97.86,97.86,97.57,97.57,7938.0,90.1055,90.1055,89.8385,89.8385,7938.0
2016-07-26 10:55:00,97.59,97.59,97.38,97.38,34176.0,89.8569,89.8569,89.6635,89.6635,34176.0
2016-07-26 11:00:00,97.34,97.41,97.26,97.32,36399.0,89.6267,89.6912,89.553,89.6083,36399.0
2016-07-26 11:05:00,97.27,97.37,97.18,97.37,36756.0,89.5622,89.6543,89.4794,89.6543,36756.0
2016-07-26 11:10:00,97.32,97.4,97.17,97.27,77745.0,89.6083,89.6819,89.4702,89.5622,77745.0
2016-07-26 11:15:00,97.29,97.35,97.1,97.19,19935.0,89.5807,89.6359,89.4057,89.4886,19935.0
2016-07-26 11:20:00,97.17,97.2,97.11,97.17,14538.0,89.4702,89.4978,89.4149,89.4702,14538.0
2016-07-26 11:25:00,97.2,97.23,97.1,97.15,16839.0,89.4978,89.5254,89.4057,89.4518,16839.0
2016-07-26 11:30:00,97.11,97.2,97.11,97.2,21300.0,89.4149,89.4978,89.4149,89.4978,21300.0
2016-07-26 11:35:00,97.2,97.34,97.13,97.3,76095.0,89.4978,89.6267,89.4333,89.5899,76095.0
2016-07-26 11:40:00,97.29,97.49,97.25,97.42,33723.0,89.5807,89.7648,89.5438,89.7004,33723.0
2016-07-26 11:45:00,97.42,97.47,97.33,97.33,22599.0,89.7004,89.7464,89.6175,89.6175,22599.0
2016-07-26 11:50:00,97.32,97.47,97.29,97.43,20934.0,89.6083,89.7464,89.5807,89.7096,20934.0
2016-07-26 11:55:00,97.37,97.52,97.37,97.48,13440.0,89.6543,89.7924,89.6543,89.7556,13440.0
2016-07-26 12:00:00,97.54,97.56,97.49,97.56,5373.0,89.8109,89.8293,89.7648,89.8293,5373.0
2016-07-26 12:05:00,97.56,97.6,97.5,97.52,6900.0,89.8293,89.8661,89.774,89.7924,6900.0
2016-07-26 12:10:00,97.53,97.53,97.45,97.45,8103.0,89.8016,89.8016,89.728,89.728,8103.0
2016-07-26 12:15:00,97.52,97.52,97.47,97.48,2400.0,89.7924,89.7924,89.7464,89.7556,2400.0
2016-07-26 12:20:00,97.52,97.73,97.5,97.73,27060.0,89.7924,89.9858,89.774,89.9858,27060.0
2016-07-26 12:25:00,97.7,97.76,97.68,97.68,20271.0,89.9582,90.0134,89.9398,89.9398,20271.0
2016-07-26 12:30:00,97.69,97.72,97.67,97.67,6159.0,89.949,89.9766,89.9306,89.9306,6159.0
2016-07-26 12:35:00,97.67,97.71,97.63,97.67,12345.0,89.9306,89.9674,89.8937,89.9306,12345.0
2016-07-26 12:40:00,97.67,97.68,97.63,97.65,6600.0,89.9306,89.9398,89.8937,89.9121,6600.0
2016-07-26 12:45:00,97.65,97.65,97.57,97.59,7818.0,89.9121,89.9121,89.8385,89.8569,7818.0
2016-07-26 12:50:00,97.59,97.65,97.51,97.65,7380.0,89.8569,89.9121,89.7832,89.9121,7380.0
2016-07-26 12:55:00,97.6,97.65,97.59,97.62,8160.0,89.8661,89.9121,89.8569,89.8845,8160.0
2016-07-26 13:00:00,97.61,97.69,97.61,97.66,8061.0,89.8753,89.949,89.8753,89.9213,8061.0
2016-07-26 13:05:00,97.66,97.68,97.6,97.67,10209.0,89.9213,89.9398,89.8661,89.9306,10209.0
2016-07-26 13:10:00,97.65,97.71,97.63,97.71,9552.0,89.9121,89.9674,89.8937,89.9674,9552.0
2016-07-26 13:15:00,97.69,97.73,97.67,97.69,12330.0,89.949,89.9858,89.9306,89.949,12330.0
2016-07-26 13:20:00,97.68,97.68,97.47,97.47,7605.0,89.9398,89.9398,89.7464,89.7464,7605.0
2016-07-26 13:25:00,97.47,97.49,97.43,97.43,8100.0,89.7464,89.7648,89.7096,89.7096,8100.0
2016-07-26 13:30:00,97.47,97.58,97.47,97.58,12342.0,89.7464,89.8477,89.7464,89.8477,12342.0
2016-07-26 13:35:00,97.56,97.61,97.55,97.61,7551.0,89.8293,89.8753,89.8201,89.8753,7551.0
2016-07-26 13:40:00,97.61,97.63,97.57,97.58,7506.0,89.8753,89.8937,89.8385,89.8477,7506.0
2016-07-26 13:45:00,97.63,97.63,97.53,97.53,11367.0,89.8937,89.8937,89.8016,89.8016,11367.0
2016-07-26 13:50:00,97.53,97.58,97.44,97.53,20550.0,89.8016,89.8477,89.7188,89.8016,20550.0
2016-07-26 13:55:00,97.54,97.57,97.48,97.48,5700.0,89.8109,89.8385,89.7556,89.7556,5700.0
2016-07-26 14:00:00,97.48,97.62,97.47,97.62,29943.0,89.7556,89.8845,89.7464,89.8845,29943.0
2016-07-26 14:05:00,97.62,97.63,97.57,97.57,19050.0,89.8845,89.8937,89.8385,89.8385,19050.0
2016-07-26 14:10:00,97.59,97.62,97.5,97.6,14160.0,89.8569,89.8845,89.774,89.8661,14160.0
2016-07-26 14:15:00,97.6,97.61,97.57,97.61,3201.0,89.8661,89.8753,89.8385,89.8753,3201.0
2016-07-26 14:20:00,97.61,97.67,97.59,97.63,19470.0,89.8753,89.9306,89.8569,89.8937,19470.0
2016-07-26 14:25:00,97.61,97.67,97.6,97.6,9297.0,89.8753,89.9306,89.8661,89.8661,9297.0
2016-07-26 14:30:00,97.61,97.66,97.54,97.54,6900.0,89.8753,89.9213,89.8109,89.8109,6900.0
2016-07-26 14:35:00,97.52,97.64,97.5,97.62,11454.0,89.7924,89.9029,89.774,89.8845,11454.0
2016-07-26 14:40:00,97.64,97.67,97.62,97.64,7500.0,89.9029,89.9306,89.8845,89.9029,7500.0
2016-07-26 14:45:00,97.65,97.65,97.57,97.57,14700.0,89.9121,89.9121,89.8385,89.8385,14700.0
2016-07-26 14:50:00,97.57,97.64,97.55,97.64,5925.0,89.8385,89.9029,89.8201,89.9029,5925.0
2016-07-26 14:55:00,97.62,97.62,97.54,97.54,9333.0,89.8845,89.8845,89.8109,89.8109,9333.0
2016-07-26 15:00:00,97.55,97.64,97.55,97.61,9027.0,89.8201,89.9029,89.8201,89.8753,9027.0
2016-07-26 15:05:00,97.61,97.66,97.53,97.66,13497.0,89.8753,89.9213,89.8016,89.9213,13497.0
2016-07-26 15:10:00,97.61,97.73,97.61,97.65,19368.0,89.8753,89.9858,89.8753,89.9121,19368.0
2016-07-26 15:15:00,97.69,97.75,97.63,97.63,13059.0,89.949,90.0042,89.8937,89.8937,13059.0
2016-07-26 15:20:00,97.63,97.75,97.59,97.75,14799.0,89.8937,90.0042,89.8569,90.0042,14799.0
2016-07-26 15:25:00,97.77,97.79,97.7,97.73,47199.0,90.0226,90.041,89.9582,89.9858,47199.0
2016-07-26 15:30:00,97.78,97.78,97.62,97.72,25425.0,90.0318,90.0318,89.8845,89.9766,25425.0
2016-07-26 15:35:00,97.73,97.76,97.7,97.74,25242.0,89.9858,90.0134,89.9582,89.995,25242.0
2016-07-26 15:40:00,97.75,97.75,97.65,97.69,31641.0,90.0042,90.0042,89.9121,89.949,31641.0
2016-07-26 15:45:00,97.66,97.69,97.64,97.67,47301.0,89.9213,89.949,89.9029,89.9306,47301.0
2016-07-26 15:50:00,97.64,97.67,97.62,97.64,32697.0,89.9029,89.9306,89.8845,89.9029,32697.0
2016-07-26 15:55:00,97.63,97.69,97.59,97.64,90708.0,89.8937,89.949,89.8569,89.9029,90708.0
2016-07-27 09:30:00,97.85,98.13,97.79,97.95,21132.0,90.0963,90.3541,90.041,90.1884,21132.0
2016-07-27 09:35:00,97.84,97.95,97.84,97.95,7800.0,90.0871,90.1884,90.0871,90.1884,7800.0
2016-07-27 09:40:00,97.88,97.88,97.68,97.71,15000.0,90.1239,90.1239,89.9398,89.9674,15000.0
2016-07-27 09:45:00,97.73,97.78,97.45,97.62,15462.0,89.9858,90.0318,89.728,89.8845,15462.0
2016-07-27 09:50:00,97.67,97.83,97.65,97.69,32160.0,89.9306,90.0779,89.9121,89.949,32160.0
2016-07-27 09:55:00,97.67,97.77,97.67,97.67,7200.0,89.9306,90.0226,89.9306,89.9306,7200.0
2016-07-27 10:00:00,97.67,97.73,97.59,97.67,37191.0,89.9306,89.9858,89.8569,89.9306,37191.0
2016-07-27 10:05:00,97.56,97.57,97.27,97.37,15300.0,89.8293,89.8385,89.5622,89.6543,15300.0
2016-07-27 10:10:00,97.39,97.4,97.15,97.21,23361.0,89.6727,89.6819,89.4518,89.507,23361.0
2016-07-27 10:15:00,97.14,97.21,97.11,97.21,9843.0,89.4426,89.507,89.4149,89.507,9843.0
2016-07-27 10:20:00,97.19,97.19,97.12,97.12,2427.0,89.4886,89.4886,89.4241,89.4241,2427.0
2016-07-27 10:25:00,97.11,97.15,97.06,97.06,15225.0,89.4149,89.4518,89.3689,89.3689,15225.0
2016-07-27 10:30:00,97.05,97.12,96.93,96.96,21543.0,89.3597,89.4241,89.2492,89.2768,21543.0
2016-07-27 10:35:00,96.92,97.05,96.91,96.96,17037.0,89.24,89.3597,89.2308,89.2768,17037.0
2016-07-27 10:40:00,96.95,96.98,96.88,96.88,7818.0,89.2676,89.2952,89.2032,89.2032,7818.0
2016-07-27 10:45:00,96.88,97.0,96.86,97.0,10203.0,89.2032,89.3136,89.1847,89.3136,10203.0
2016-07-27 10:50:00,96.98,97.23,96.94,97.19,35058.0,89.2952,89.5254,89.2584,89.4886,35058.0
2016-07-27 10:55:00,97.13,97.26,97.12,97.21,9600.0,89.4333,89.553,89.4241,89.507,9600.0
2016-07-27 11:00:00,97.22,97.28,97.16,97.27,12633.0,89.5162,89.5715,89.461,89.5622,12633.0
2016-07-27 11:05:00,97.29,97.34,97.23,97.31,16203.0,89.5807,89.6267,89.5254,89.5991,16203.0
2016-07-27 11:10:00,97.28,97.36,97.26,97.34,15483.0,89.5715,89.6451,89.553,89.6267,15483.0
2016-07-27 11:15:00,97.36,97.37,97.27,97.31,6600.0,89.6451,89.6543,89.5622,89.5991,6600.0
2016-07-27 11:20:00,97.35,97.35,97.26,97.27,10122.0,89.6359,89.6359,89.553,89.5622,10122.0
2016-07-27 11:25:00,97.3,97.58,97.3,97.58,13692.0,89.5899,89.8477,89.5899,89.8477,13692.0
2016-07-27 11:30:00,97.6,97.6,97.4,97.4,11604.0,89.8661,89.8661,89.6819,89.6819,11604.0
2016-07-27 11:35:00,97.41,97.56,97.41,97.5,22074.0,89.6912,89.8293,89.6912,89.774,22074.0
2016-07-27 11:40:00,97.53,97.57,97.39,97.39,21858.0,89.8016,89.8385,89.6727,89.6727,21858.0
2016-07-27 11:45:00,97.39,97.46,97.39,97.41,30363.0,89.6727,89.7372,89.6727,89.6912,30363.0
2016-07-27 11:50:00,97.4,97.45,97.28,97.28,48696.0,89.6819,89.728,89.5715,89.5715,48696.0
2016-07-27 11:55:00,97.33,97.33,97.27,97.29,10803.0,89.6175,89.6175,89.5622,89.5807,10803.0
2016-07-27 12:00:00,97.29,97.3,97.25,97.27,13500.0,89.5807,89.5899,89.5438,89.5622,13500.0
2016-07-27 12:05:00,97.26,97.31,97.25,97.29,18240.0,89.553,89.5991,89.5438,89.5807,18240.0
2016-07-27 12:10:00,97.32,97.33,97.27,97.31,13251.0,89.6083,89.6175,89.5622,89.5991,13251.0
2016-07-27 12:15:00,97.28,97.41,97.28,97.31,13800.0,89.5715,89.6912,89.5715,89.5991,13800.0
2016-07-27 12:20:00,97.33,97.37,97.26,97.26,112539.0,89.6175,89.6543,89.553,89.553,112539.0
2016-07-27 12:25:00,97.25,97.25,97.18,97.18,4863.0,89.5438,89.5438,89.4794,89.4794,4863.0
2016-07-27 12:30:00,97.21,97.24,97.17,97.24,15276.0,89.507,89.5346,89.4702,89.5346,15276.0
2016-07-27 12:35:00,97.25,97.33,97.25,97.29,8700.0,89.5438,89.6175,89.5438,89.5807,8700.0
2016-07-27 12:40:00,97.31,97.37,97.31,97.33,6429.0,89.5991,89.6543,89.5991,89.6175,6429.0
2016-07-27 12:45:00,97.3,97.36,97.28,97.3,8400.0,89.5899,89.6451,89.5715,89.5899,8400.0
2016-07-27 12:50:00,97.31,97.53,97.31,97.45,35850.0,89.5991,89.8016,89.5991,89.728,35850.0
2016-07-27 12:55:00,97.43,97.44,97.3,97.31,20661.0,89.7096,89.7188,89.5899,89.5991,20661.0
2016-07-27 13:00:00,97.33,97.36,97.23,97.27,19845.0,89.6175,89.6451,89.5254,89.5622,19845.0
2016-07-27 13:05:00,97.26,97.32,97.25,97.3,11103.0,89.553,89.6083,89.5438,89.5899,11103.0
2016-07-27 13:10:00,97.28,97.3,97.26,97.3,6300.0,89.5715,89.5899,89.553,89.5899,6300.0
2016-07-27 13:15:00,97.27,97.31,97.27,97.3,11496.0,89.5622,89.5991,89.5622,89.5899,11496.0
2016-07-27 13:20:00,97.3,97.35,97.29,97.32,6939.0,89.5899,89.6359,89.5807,89.6083,6939.0
2016-07-27 13:25:00,97.33,97.36,97.28,97.28,16200.0,89.6175,89.6451,89.5715,89.5715,16200.0
2016-07-27 13:30:00,97.29,97.34,97.25,97.34,13320.0,89.5807,89.6267,89.5438,89.6267,13320.0
2016-07-27 13:35:00,97.35,97.35,97.31,97.31,21876.0,89.6359,89.6359,89.5991,89.5991,21876.0
2016-07-27 13:40:00,97.3,97.35,97.3,97.33,7176.0,89.5899,89.6359,89.5899,89.6175,7176.0
2016-07-27 13:45:00,97.33,97.35,97.25,97.25,26346.0,89.6175,89.6359,89.5438,89.5438,26346.0
2016-07-27 13:50:00,97.29,97.3,97.19,97.2,10593.0,89.5807,89.5899,89.4886,89.4978,10593.0
2016-07-27 13:55:00,97.21,97.28,97.14,97.28,20118.0,89.507,89.5715,89.4426,89.5715,20118.0
2016-07-27 14:00:00,97.22,97.28,96.89,97.06,19659.0,89.5162,89.5715,89.2124,89.3689,19659.0
2016-07-27 14:05:00,97.03,97.33,97.03,97.33,10200.0,89.3413,89.6175,89.3413,89.6175,10200.0
2016-07-27 14:10:00,97.32,97.42,97.28,97.28,17697.0,89.6083,89.7004,89.5715,89.5715,17697.0
2016-07-27 14:15:00,97.31,97.44,97.27,97.36,70935.0,89.5991,89.7188,89.5622,89.6451,70935.0
2016-07-27 14:20:00,97.37,97.45,97.34,97.35,22410.0,89.6543,89.728,89.6267,89.6359,22410.0
2016-07-27 14:25:00,97.34,97.37,97.3,97.31,23631.0,89.6267,89.6543,89.5899,89.5991,23631.0
2016-07-27 14:30:00,97.34,97.36,97.3,97.34,12315.0,89.6267,89.6451,89.5899,89.6267,12315.0
2016-07-27 14:35:00,97.34,97.44,97.3,97.3,39666.0,89.6267,89.7188,89.5899,89.5899,39666.0
2016-07-27 14:40:00,97.34,97.35,97.29,97.34,8553.0,89.6267,89.6359,89.5807,89.6267,8553.0
2016-07-27 14:45:00,97.37,97.43,97.33,97.42,14850.0,89.6543,89.7096,89.6175,89.7004,14850.0
2016-07-27 14:50:00,97.42,97.49,97.4,97.47,18678.0,89.7004,89.7648,89.6819,89.7464,18678.0
2016-07-27 14:55:00,97.43,97.56,97.43,97.56,6600.0,89.7096,89.8293,89.7096,89.8293,6600.0
2016-07-27 15:00:00,97.57,97.65,97.56,97.6,14703.0,89.8385,89.9121,89.8293,89.8661,14703.0
2016-07-27 15:05:00,97.6,97.71,97.56,97.56,30903.0,89.8661,89.9674,89.8293,89.8293,30903.0
2016-07-27 15:10:00,97.57,97.64,97.57,97.6,10293.0,89.8385,89.9029,89.8385,89.8661,10293.0
2016-07-27 15:15:00,97.62,97.69,97.62,97.66,37755.0,89.8845,89.949,89.8845,89.9213,37755.0
2016-07-27 15:20:00,97.67,97.67,97.53,97.55,19200.0,89.9306,89.9306,89.8016,89.8201,19200.0
2016-07-27 15:25:00,97.57,97.58,97.48,97.5,30531.0,89.8385,89.8477,89.7556,89.774,30531.0
2016-07-27 15:30:00,97.48,97.52,97.43,97.46,27816.0,89.7556,89.7924,89.7096,89.7372,27816.0
2016-07-27 15:35:00,97.46,97.55,97.46,97.51,21000.0,89.7372,89.8201,89.7372,89.7832,21000.0
2016-07-27 15:40:00,97.51,97.54,97.45,97.49,48672.0,89.7832,89.8109,89.728,89.7648,48672.0
2016-07-27 15:45:00,97.5,97.51,97.3,97.33,40836.0,89.774,89.7832,89.5899,89.6175,40836.0
2016-07-27 15:50:00,97.31,97.42,97.31,97.37,41907.0,89.5991,89.7004,89.5991,89.6543,41907.0
2016-07-27 15:55:00,97.39,97.43,97.3,97.39,93666.0,89.6727,89.7096,89.5899,89.6727,93666.0
2016-07-28 09:30:00,97.43,97.83,96.95,97.74,30450.0,89.7096,90.0779,89.2676,89.995,30450.0
2016-07-28 09:35:00,97.74,97.82,97.43,97.79,32337.0,89.995,90.0687,89.7096,90.041,32337.0
2016-07-28 09:40:00,97.73,98.23,97.66,98.22,34035.0,89.9858,90.4462,89.9213,90.437,34035.0
2016-07-28 09:45:00,98.17,98.33,98.08,98.28,25890.0,90.3909,90.5383,90.3081,90.4922,25890.0
2016-07-28 09:50:00,98.3,98.65,98.3,98.6,24045.0,90.5106,90.8329,90.5106,90.7869,24045.0
2016-07-28 09:55:00,98.6,98.73,98.57,98.7,22443.0,90.7869,90.9066,90.7592,90.8789,22443.0
2016-07-28 10:00:00,98.74,98.74,98.59,98.63,25347.0,90.9158,90.9158,90.7777,90.8145,25347.0
2016-07-28 10:05:00,98.63,98.66,98.57,98.65,16551.0,90.8145,90.8421,90.7592,90.8329,16551.0
2016-07-28 10:10:00,98.67,98.7,98.4,98.4,22581.0,90.8513,90.8789,90.6027,90.6027,22581.0
2016-07-28 10:15:00,98.45,98.52,98.32,98.32,12216.0,90.6487,90.7132,90.529,90.529,12216.0
2016-07-28 10:20:00,98.32,98.4,98.28,98.37,15063.0,90.529,90.6027,90.4922,90.5751,15063.0
2016-07-28 10:25:00,98.36,98.44,98.36,98.37,16380.0,90.5659,90.6395,90.5659,90.5751,16380.0
2016-07-28 10:30:00,98.37,98.39,98.13,98.16,18924.0,90.5751,90.5935,90.3541,90.3817,18924.0
2016-07-28 10:35:00,98.15,98.21,98.04,98.17,24777.0,90.3725,90.4278,90.2712,90.3909,24777.0
2016-07-28 10:40:00,98.22,98.33,98.18,98.32,45207.0,90.437,90.5383,90.4001,90.529,45207.0
2016-07-28 10:45:00,98.32,98.32,98.25,98.27,29394.0,90.529,90.529,90.4646,90.483,29394.0
2016-07-28 10:50:00,98.27,98.28,98.21,98.27,8850.0,90.483,90.4922,90.4278,90.483,8850.0
2016-07-28 10:55:00,98.25,98.33,98.2,98.3,40773.0,90.4646,90.5383,90.4186,90.5106,40773.0
2016-07-28 11:00:00,98.3,98.44,98.29,98.44,25656.0,90.5106,90.6395,90.5014,90.6395,25656.0
2016-07-28 11:05:00,98.41,98.42,98.36,98.37,8787.0,90.6119,90.6211,90.5659,90.5751,8787.0
2016-07-28 11:10:00,98.4,98.54,98.38,98.54,12792.0,90.6027,90.7316,90.5843,90.7316,12792.0
2016-07-28 11:15:00,98.54,98.65,98.54,98.61,16029.0,90.7316,90.8329,90.7316,90.7961,16029.0
2016-07-28 11:20:00,98.61,98.73,98.61,98.72,11103.0,90.7961,90.9066,90.7961,90.8973,11103.0
2016-07-28 11:25:00,98.69,98.84,98.65,98.84,27000.0,90.8697,91.0078,90.8329,91.0078,27000.0
2016-07-28 11:30:00,98.85,98.88,98.77,98.79,11550.0,91.017,91.0447,90.9434,90.9618,11550.0
2016-07-28 11:35:00,98.8,98.82,98.74,98.77,17595.0,90.971,90.9894,90.9158,90.9434,17595.0
2016-07-28 11:40:00,98.77,98.78,98.74,98.77,7500.0,90.9434,90.9526,90.9158,90.9434,7500.0
2016-07-28 11:45:00,98.78,98.82,98.78,98.78,18825.0,90.9526,90.9894,90.9526,90.9526,18825.0
2016-07-28 11:50:00,98.81,98.81,98.76,98.77,21300.0,90.9802,90.9802,90.9342,90.9434,21300.0
2016-07-28 11:55:00,98.78,98.81,98.77,98.81,5100.0,90.9526,90.9802,90.9434,90.9802,5100.0
2016-07-28 12:00:00,98.78,98.78,98.67,98.67,12195.0,90.9526,90.9526,90.8513,90.8513,12195.0
2016-07-28 12:05:00,98.7,98.7,98.51,98.58,18102.0,90.8789,90.8789,90.704,90.7684,18102.0
2016-07-28 12:10:00,98.62,98.78,98.62,98.77,5055.0,90.8053,90.9526,90.8053,90.9434,5055.0
2016-07-28 12:15:00,98.72,98.8,98.7,98.79,6900.0,90.8973,90.971,90.8789,90.9618,6900.0
2016-07-28 12:20:00,98.78,98.78,98.65,98.65,6900.0,90.9526,90.9526,90.8329,90.8329,6900.0
2016-07-28 12:25:00,98.67,98.69,98.67,98.69,1500.0,90.8513,90.8697,90.8513,90.8697,1500.0
2016-07-28 12:30:00,98.71,98.75,98.67,98.67,11100.0,90.8881,90.925,90.8513,90.8513,11100.0
2016-07-28 12:35:00,98.68,98.69,98.62,98.63,5700.0,90.8605,90.8697,90.8053,90.8145,5700.0
2016-07-28 12:40:00,98.65,98.68,98.65,98.68,900.0,90.8329,90.8605,90.8329,90.8605,900.0
2016-07-28 12:45:00,98.7,98.75,98.69,98.7,10398.0,90.8789,90.925,90.8697,90.8789,10398.0
2016-07-28 12:50:00,98.7,98.79,98.7,98.77,3300.0,90.8789,90.9618,90.8789,90.9434,3300.0
2016-07-28 12:55:00,98.77,98.8,98.73,98.76,7200.0,90.9434,90.971,90.9066,90.9342,7200.0
2016-07-28 13:00:00,98.69,98.8,98.69,98.75,6540.0,90.8697,90.971,90.8697,90.925,6540.0
2016-07-28 13:05:00,98.76,98.77,98.72,98.77,9000.0,90.9342,90.9434,90.8973,90.9434,9000.0
2016-07-28 13:10:00,98.77,98.83,98.76,98.8,17610.0,90.9434,90.9986,90.9342,90.971,17610.0
2016-07-28 13:15:00,98.79,98.82,98.79,98.82,2064.0,90.9618,90.9894,90.9618,90.9894,2064.0
2016-07-28 13:20:00,98.83,98.84,98.79,98.82,5784.0,90.9986,91.0078,90.9618,90.9894,5784.0
2016-07-28 13:25:00,98.85,98.9,98.85,98.87,5100.0,91.017,91.0631,91.017,91.0355,5100.0
2016-07-28 13:30:00,98.86,98.86,98.81,98.83,11592.0,91.0263,91.0263,90.9802,90.9986,11592.0
2016-07-28 13:35:00,98.85,98.9,98.85,98.87,6966.0,91.017,91.0631,91.017,91.0355,6966.0
2016-07-28 13:40:00,98.88,98.88,98.83,98.87,3057.0,91.0447,91.0447,90.9986,91.0355,3057.0
2016-07-28 13:45:00,98.86,98.89,98.84,98.88,9552.0,91.0263,91.0539,91.0078,91.0447,9552.0
2016-07-28 13:50:00,98.92,98.97,98.92,98.92,7311.0,91.0815,91.1275,91.0815,91.0815,7311.0
2016-07-28 13:55:00,98.93,99.0,98.91,99.0,9609.0,91.0907,91.1552,91.0723,91.1552,9609.0
2016-07-28 14:00:00,99.0,99.04,98.98,98.98,16758.0,91.1552,91.192,91.1367,91.1367,16758.0
2016-07-28 14:05:00,98.98,99.02,98.98,99.02,8700.0,91.1367,91.1736,91.1367,91.1736,8700.0
2016-07-28 14:10:00,99.05,99.09,99.0,99.03,19155.0,91.2012,91.238,91.1552,91.1828,19155.0
2016-07-28 14:15:00,99.04,99.12,99.03,99.07,12900.0,91.192,91.2657,91.1828,91.2196,12900.0
2016-07-28 14:20:00,99.06,99.1,99.03,99.1,16584.0,91.2104,91.2472,91.1828,91.2472,16584.0
2016-07-28 14:25:00,99.09,99.12,99.09,99.12,6291.0,91.238,91.2657,91.238,91.2657,6291.0
2016-07-28 14:30:00,99.11,99.16,99.11,99.13,5400.0,91.2564,91.3025,91.2564,91.2749,5400.0
2016-07-28 14:35:00,99.17,99.17,99.15,99.17,9084.0,91.3117,91.3117,91.2933,91.3117,9084.0
2016-07-28 14:40:00,99.15,99.24,99.15,99.22,10200.0,91.2933,91.3761,91.2933,91.3577,10200.0
2016-07-28 14:45:00,99.24,99.38,99.24,99.34,25017.0,91.3761,91.5051,91.3761,91.4682,25017.0
2016-07-28 14:50:00,99.32,99.37,99.31,99.35,13380.0,91.4498,91.4958,91.4406,91.4774,13380.0
2016-07-28 14:55:00,99.35,99.39,99.33,99.39,19608.0,91.4774,91.5143,91.459,91.5143,19608.0
2016-07-28 15:00:00,99.38,99.42,99.37,99.4,24138.0,91.5051,91.5419,91.4958,91.5235,24138.0
2016-07-28 15:05:00,99.4,99.41,99.37,99.38,14403.0,91.5235,91.5327,91.4958,91.5051,14403.0
2016-07-28 15:10:00,99.38,99.39,99.33,99.33,27414.0,91.5051,91.5143,91.459,91.459,27414.0
2016-07-28 15:15:00,99.32,99.34,99.31,99.33,31821.0,91.4498,91.4682,91.4406,91.459,31821.0
2016-07-28 15:20:00,99.33,99.37,99.26,99.28,29925.0,91.459,91.4958,91.3946,91.413,29925.0
2016-07-28 15:25:00,99.29,99.3,99.26,99.27,14589.0,91.4222,91.4314,91.3946,91.4038,14589.0
2016-07-28 15:30:00,99.27,99.28,99.2,99.2,21870.0,91.4038,91.413,91.3393,91.3393,21870.0
2016-07-28 15:35:00,99.21,99.27,99.21,99.26,26661.0,91.3485,91.4038,91.3485,91.3946,26661.0
2016-07-28 15:40:00,99.26,99.31,99.25,99.31,36795.0,91.3946,91.4406,91.3854,91.4406,36795.0
2016-07-28 15:45:00,99.32,99.39,99.32,99.36,29721.0,91.4498,91.5143,91.4498,91.4866,29721.0
2016-07-28 15:50:00,99.37,99.39,99.34,99.38,44181.0,91.4958,91.5143,91.4682,91.5051,44181.0
2016-07-28 15:55:00,99.37,99.38,99.32,99.32,92892.0,91.4958,91.5051,91.4498,91.4498,92892.0
2016-07-29 09:30:00,99.35,99.38,99.01,99.06,24729.0,91.4774,91.5051,91.1644,91.2104,24729.0
2016-07-29 09:35:00,99.14,99.38,99.12,99.34,14769.0,91.2841,91.5051,91.2657,91.4682,14769.0
2016-07-29 09:40:00,99.33,99.38,99.23,99.24,16800.0,91.459,91.5051,91.3669,91.3761,16800.0
2016-07-29 09:45:00,99.24,99.3,99.16,99.29,33096.0,91.3761,91.4314,91.3025,91.4222,33096.0
2016-07-29 09:50:00,99.26,99.41,99.19,99.24,16197.0,91.3946,91.5327,91.3301,91.3761,16197.0
2016-07-29 09:55:00,99.16,99.26,99.16,99.18,5829.0,91.3025,91.3946,91.3025,91.3209,5829.0
2016-07-29 10:00:00,99.25,99.34,99.17,99.25,27120.0,91.3854,91.4682,91.3117,91.3854,27120.0
2016-07-29 10:05:00,99.25,99.25,99.16,99.16,8208.0,91.3854,91.3854,91.3025,91.3025,8208.0
2016-07-29 10:10:00,99.17,99.37,99.13,99.37,25290.0,91.3117,91.4958,91.2749,91.4958,25290.0
2016-07-29 10:15:00,99.28,99.33,99.16,99.28,13200.0,91.413,91.459,91.3025,91.413,13200.0
2016-07-29 10:20:00,99.28,99.28,99.13,99.24,12600.0,91.413,91.413,91.2749,91.3761,12600.0
2016-07-29 10:25:00,99.26,99.26,99.15,99.25,2850.0,91.3946,91.3946,91.2933,91.3854,2850.0
2016-07-29 10:30:00,99.25,99.28,99.23,99.28,6000.0,91.3854,91.413,91.3669,91.413,6000.0
2016-07-29 10:35:00,99.37,99.52,99.36,99.45,29133.0,91.4958,91.634,91.4866,91.5695,29133.0
2016-07-29 10:40:00,99.42,99.45,99.18,99.27,54870.0,91.5419,91.5695,91.3209,91.4038,54870.0
2016-07-29 10:45:00,99.29,99.32,99.27,99.31,3000.0,91.4222,91.4498,91.4038,91.4406,3000.0
2016-07-29 10:50:00,99.35,99.38,99.35,99.35,2400.0,91.4774,91.5051,91.4774,91.4774,2400.0
2016-07-29 10:55:00,99.34,99.36,99.23,99.34,18903.0,91.4682,91.4866,91.3669,91.4682,18903.0
2016-07-29 11:00:00,99.28,99.38,99.26,99.38,14349.0,91.413,91.5051,91.3946,91.5051,14349.0
2016-07-29 11:05:00,99.39,99.47,99.39,99.43,21735.0,91.5143,91.5879,91.5143,91.5511,21735.0
2016-07-29 11:10:00,99.43,99.54,99.43,99.51,7800.0,91.5511,91.6524,91.5511,91.6247,7800.0
2016-07-29 11:15:00,99.52,99.58,99.52,99.53,5280.0,91.634,91.6892,91.634,91.6432,5280.0
2016-07-29 11:20:00,99.49,99.54,99.45,99.54,17475.0,91.6063,91.6524,91.5695,91.6524,17475.0
2016-07-29 11:25:00,99.51,99.51,99.35,99.45,11802.0,91.6247,91.6247,91.4774,91.5695,11802.0
2016-07-29 11:30:00,99.38,99.44,99.36,99.37,4800.0,91.5051,91.5603,91.4866,91.4958,4800.0
2016-07-29 11:35:00,99.42,99.51,99.42,99.51,13800.0,91.5419,91.6247,91.5419,91.6247,13800.0
2016-07-29 11:40:00,99.55,99.55,99.46,99.52,10500.0,91.6616,91.6616,91.5787,91.634,10500.0
2016-07-29 11:45:00,99.52,99.64,99.45,99.47,14007.0,91.634,91.7444,91.5695,91.5879,14007.0
2016-07-29 11:50:00,99.48,99.58,99.45,99.45,11400.0,91.5971,91.6892,91.5695,91.5695,11400.0
2016-07-29 11:55:00,99.51,99.54,99.47,99.54,4554.0,91.6247,91.6524,91.5879,91.6524,4554.0
2016-07-29 12:00:00,99.55,99.6,99.5,99.59,11412.0,91.6616,91.7076,91.6155,91.6984,11412.0
2016-07-29 12:05:00,99.61,99.65,99.59,99.62,18900.0,91.7168,91.7537,91.6984,91.726,18900.0
2016-07-29 12:10:00,99.58,99.64,99.58,99.64,4200.0,91.6892,91.7444,91.6892,91.7444,4200.0
2016-07-29 12:15:00,99.66,99.67,99.55,99.56,11373.0,91.7629,91.7721,91.6616,91.6708,11373.0
2016-07-29 12:20:00,99.58,99.61,99.53,99.54,5100.0,91.6892,91.7168,91.6432,91.6524,5100.0
2016-07-29 12:25:00,99.51,99.55,99.5,99.51,16404.0,91.6247,91.6616,91.6155,91.6247,16404.0
2016-07-29 12:30:00,99.46,99.52,99.44,99.46,8769.0,91.5787,91.634,91.5603,91.5787,8769.0
2016-07-29 12:35:00,99.43,99.48,99.43,99.45,6000.0,91.5511,91.5971,91.5511,91.5695,6000.0
2016-07-29 12:40:00,99.43,99.47,99.4,99.47,7617.0,91.5511,91.5879,91.5235,91.5879,7617.0
2016-07-29 12:45:00,99.47,99.47,99.42,99.45,14664.0,91.5879,91.5879,91.5419,91.5695,14664.0
2016-07-29 12:50:00,99.44,99.46,99.44,99.46,7500.0,91.5603,91.5787,91.5603,91.5787,7500.0
2016-07-29 12:55:00,99.43,99.53,99.43,99.51,13083.0,91.5511,91.6432,91.5511,91.6247,13083.0
2016-07-29 13:00:00,99.49,99.53,99.43,99.53,13713.0,91.6063,91.6432,91.5511,91.6432,13713.0
2016-07-29 13:05:00,99.54,99.57,99.49,99.49,8640.0,91.6524,91.68,91.6063,91.6063,8640.0
2016-07-29 13:10:00,99.54,99.6,99.5,99.58,14643.0,91.6524,91.7076,91.6155,91.6892,14643.0
2016-07-29 13:15:00,99.6,99.6,99.57,99.6,7104.0,91.7076,91.7076,91.68,91.7076,7104.0
2016-07-29 13:20:00,99.61,99.66,99.6,99.64,9132.0,91.7168,91.7629,91.7076,91.7444,9132.0
2016-07-29 13:25:00,99.67,99.68,99.63,99.66,14484.0,91.7721,91.7813,91.7352,91.7629,14484.0
2016-07-29 13:30:00,99.68,99.72,99.63,99.72,15015.0,91.7813,91.8181,91.7352,91.8181,15015.0
2016-07-29 13:35:00,99.72,99.72,99.66,99.66,13200.0,91.8181,91.8181,91.7629,91.7629,13200.0
2016-07-29 13:40:00,99.69,99.69,99.56,99.59,11043.0,91.7905,91.7905,91.6708,91.6984,11043.0
2016-07-29 13:45:00,99.6,99.7,99.6,99.66,11823.0,91.7076,91.7997,91.7076,91.7629,11823.0
2016-07-29 13:50:00,99.66,99.7,99.66,99.68,11577.0,91.7629,91.7997,91.7629,91.7813,11577.0
2016-07-29 13:55:00,99.67,99.71,99.65,99.65,3900.0,91.7721,91.8089,91.7537,91.7537,3900.0
2016-07-29 14:00:00,99.65,99.67,99.59,99.67,12450.0,91.7537,91.7721,91.6984,91.7721,12450.0
2016-07-29 14:05:00,99.68,99.68,99.61,99.63,12354.0,91.7813,91.7813,91.7168,91.7352,12354.0
2016-07-29 14:10:00,99.66,99.66,99.61,99.61,6900.0,91.7629,91.7629,91.7168,91.7168,6900.0
2016-07-29 14:15:00,99.62,99.67,99.62,99.65,11052.0,91.726,91.7721,91.726,91.7537,11052.0
2016-07-29 14:20:00,99.66,99.75,99.66,99.71,20850.0,91.7629,91.8457,91.7629,91.8089,20850.0
2016-07-29 14:25:00,99.71,99.77,99.69,99.77,16683.0,91.8089,91.8641,91.7905,91.8641,16683.0
2016-07-29 14:30:00,99.75,99.75,99.69,99.7,21885.0,91.8457,91.8457,91.7905,91.7997,21885.0
2016-07-29 14:35:00,99.66,99.72,99.66,99.7,8670.0,91.7629,91.8181,91.7629,91.7997,8670.0
2016-07-29 14:40:00,99.68,99.72,99.66,99.7,9606.0,91.7813,91.8181,91.7629,91.7997,9606.0
2016-07-29 14:45:00,99.71,99.76,99.66,99.76,10098.0,91.8089,91.8549,91.7629,91.8549,10098.0
2016-07-29 14:50:00,99.76,99.78,99.73,99.74,10800.0,91.8549,91.8734,91.8273,91.8365,10800.0
2016-07-29 14:55:00,99.77,99.81,99.72,99.79,23700.0,91.8641,91.901,91.8181,91.8826,23700.0
2016-07-29 15:00:00,99.8,99.8,99.71,99.75,13749.0,91.8918,91.8918,91.8089,91.8457,13749.0
2016-07-29 15:05:00,99.76,99.76,99.65,99.71,16632.0,91.8549,91.8549,91.7537,91.8089,16632.0
2016-07-29 15:10:00,99.73,99.76,99.69,99.69,17421.0,91.8273,91.8549,91.7905,91.7905,17421.0
2016-07-29 15:15:00,99.69,99.74,99.64,99.69,20271.0,91.7905,91.8365,91.7444,91.7905,20271.0
2016-07-29 15:20:00,99.68,99.77,99.67,99.69,24090.0,91.7813,91.8641,91.7721,91.7905,24090.0
2016-07-29 15:25:00,99.67,99.73,99.64,99.65,11793.0,91.7721,91.8273,91.7444,91.7537,11793.0
2016-07-29 15:30:00,99.65,99.73,99.61,99.71,16716.0,91.7537,91.8273,91.7168,91.8089,16716.0
2016-07-29 15:35:00,99.72,99.76,99.7,99.71,27390.0,91.8181,91.8549,91.7997,91.8089,27390.0
2016-07-29 15:40:00,99.71,99.72,99.67,99.68,29316.0,91.8089,91.8181,91.7721,91.7813,29316.0
2016-07-29 15:45:00,99.67,99.86,99.66,99.86,58899.0,91.7721,91.947,91.7629,91.947,58899.0
2016-07-29 15:50:00,99.86,99.86,99.82,99.82,79992.0,91.947,91.947,91.9102,91.9102,79992.0
2016-07-29 15:55:00,99.81,99.84,99.7,99.81,252711.0,91.901,91.9286,91.7997,91.901,252711.0
2016-08-01 09:30:00,98.67,99.82,98.67,99.55,73311.0,90.8513,91.9102,90.8513,91.6616,73311.0
2016-08-01 09:35:00,99.54,99.6,98.92,98.92,16806.0,91.6524,91.7076,91.0815,91.0815,16806.0
2016-08-01 09:40:00,99.18,99.34,98.96,99.32,7011.0,91.3209,91.4682,91.1183,91.4498,7011.0
2016-08-01 09:45:00,99.31,99.31,99.02,99.19,7632.0,91.4406,91.4406,91.1736,91.3301,7632.0
2016-08-01 09:50:00,99.18,99.53,99.18,99.52,13203.0,91.3209,91.6432,91.3209,91.634,13203.0
2016-08-01 09:55:00,99.54,99.6,99.45,99.48,9837.0,91.6524,91.7076,91.5695,91.5971,9837.0
2016-08-01 10:00:00,99.38,99.55,99.34,99.48,13341.0,91.5051,91.6616,91.4682,91.5971,13341.0
2016-08-01 10:05:00,99.56,99.67,99.56,99.67,3300.0,91.6708,91.7721,91.6708,91.7721,3300.0
2016-08-01 10:10:00,99.9,99.95,99.76,99.76,16959.0,91.9838,92.0299,91.8549,91.8549,16959.0
2016-08-01 10:15:00,99.77,99.91,99.77,99.82,3180.0,91.8641,91.9931,91.8641,91.9102,3180.0
2016-08-01 10:20:00,99.83,99.83,99.56,99.56,7263.0,91.9194,91.9194,91.6708,91.6708,7263.0
2016-08-01 10:25:00,99.61,99.81,99.61,99.78,11286.0,91.7168,91.901,91.7168,91.8734,11286.0
2016-08-01 10:30:00,99.79,99.79,99.59,99.59,3750.0,91.8826,91.8826,91.6984,91.6984,3750.0
2016-08-01 10:35:00,99.59,99.69,99.48,99.48,5724.0,91.6984,91.7905,91.5971,91.5971,5724.0
2016-08-01 10:40:00,99.57,99.67,99.49,99.67,19401.0,91.68,91.7721,91.6063,91.7721,19401.0
2016-08-01 10:45:00,99.67,99.67,99.54,99.63,45324.0,91.7721,91.7721,91.6524,91.7352,45324.0
2016-08-01 10:50:00,99.67,99.67,99.51,99.51,7980.0,91.7721,91.7721,91.6247,91.6247,7980.0
2016-08-01 10:55:00,99.49,99.65,99.49,99.65,3000.0,91.6063,91.7537,91.6063,91.7537,3000.0
2016-08-01 11:00:00,99.58,99.61,99.37,99.52,16002.0,91.6892,91.7168,91.4958,91.634,16002.0
2016-08-01 11:05:00,99.53,99.63,99.52,99.63,10872.0,91.6432,91.7352,91.634,91.7352,10872.0
2016-08-01 11:10:00,99.64,99.67,99.57,99.58,8373.0,91.7444,91.7721,91.68,91.6892,8373.0
2016-08-01 11:15:00,99.61,99.67,99.58,99.63,57366.0,91.7168,91.7721,91.6892,91.7352,57366.0
2016-08-01 11:20:00,99.67,99.67,99.58,99.63,6000.0,91.7721,91.7721,91.6892,91.7352,6000.0
2016-08-01 11:25:00,99.58,99.67,99.57,99.58,10200.0,91.6892,91.7721,91.68,91.6892,10200.0
2016-08-01 11:30:00,99.54,99.55,99.48,99.54,19161.0,91.6524,91.6616,91.5971,91.6524,19161.0
2016-08-01 11:35:00,99.52,99.55,99.43,99.54,10986.0,91.634,91.6616,91.5511,91.6524,10986.0
2016-08-01 11:40:00,99.48,99.54,99.39,99.42,11397.0,91.5971,91.6524,91.5143,91.5419,11397.0
2016-08-01 11:45:00,99.42,99.46,99.29,99.29,30813.0,91.5419,91.5787,91.4222,91.4222,30813.0
2016-08-01 11:50:00,99.23,99.25,99.21,99.23,3000.0,91.3669,91.3854,91.3485,91.3669,3000.0
2016-08-01 11:55:00,99.21,99.33,99.19,99.33,20700.0,91.3485,91.459,91.3301,91.459,20700.0
2016-08-01 12:00:00,99.31,99.31,99.18,99.24,16977.0,91.4406,91.4406,91.3209,91.3761,16977.0
2016-08-01 12:05:00,99.2,99.21,99.04,99.04,12000.0,91.3393,91.3485,91.192,91.192,12000.0
2016-08-01 12:10:00,99.05,99.1,98.96,98.96,28917.0,91.2012,91.2472,91.1183,91.1183,28917.0
2016-08-01 12:15:00,98.97,99.14,98.97,99.14,7308.0,91.1275,91.2841,91.1275,91.2841,7308.0
2016-08-01 12:20:00,99.11,99.21,99.06,99.12,10800.0,91.2564,91.3485,91.2104,91.2657,10800.0
2016-08-01 12:25:00,99.09,99.18,99.09,99.18,3000.0,91.238,91.3209,91.238,91.3209,3000.0
2016-08-01 12:30:00,99.21,99.21,99.04,99.1,9588.0,91.3485,91.3485,91.192,91.2472,9588.0
2016-08-01 12:35:00,99.11,99.26,99.08,99.25,11055.0,91.2564,91.3946,91.2288,91.3854,11055.0
2016-08-01 12:40:00,99.26,99.26,99.25,99.25,1500.0,91.3946,91.3946,91.3854,91.3854,1500.0
2016-08-01 12:45:00,99.19,99.25,99.12,99.2,13968.0,91.3301,91.3854,91.2657,91.3393,13968.0
2016-08-01 12:50:00,99.14,99.14,99.14,99.14,600.0,91.2841,91.2841,91.2841,91.2841,600.0
2016-08-01 12:55:00,99.21,99.21,99.09,99.11,11400.0,91.3485,91.3485,91.238,91.2564,11400.0
2016-08-01 13:00:00,99.13,99.21,99.05,99.15,9000.0,91.2749,91.3485,91.2012,91.2933,9000.0
2016-08-01 13:05:00,99.08,99.19,99.08,99.12,8448.0,91.2288,91.3301,91.2288,91.2657,8448.0
2016-08-01 13:10:00,99.11,99.18,99.1,99.16,7500.0,91.2564,91.3209,91.2472,91.3025,7500.0
2016-08-01 13:15:00,99.23,99.26,99.17,99.23,3603.0,91.3669,91.3946,91.3117,91.3669,3603.0
2016-08-01 13:20:00,99.2,99.25,99.16,99.19,5958.0,91.3393,91.3854,91.3025,91.3301,5958.0
2016-08-01 13:25:00,99.18,99.2,99.12,99.16,7800.0,91.3209,91.3393,91.2657,91.3025,7800.0
2016-08-01 13:30:00,99.21,99.21,99.11,99.11,9744.0,91.3485,91.3485,91.2564,91.2564,9744.0
2016-08-01 13:35:00,99.17,99.22,99.14,99.14,6600.0,91.3117,91.3577,91.2841,91.2841,6600.0
2016-08-01 13:40:00,99.16,99.16,99.08,99.08,4134.0,91.3025,91.3025,91.2288,91.2288,4134.0
2016-08-01 13:45:00,99.07,99.1,99.02,99.06,9345.0,91.2196,91.2472,91.1736,91.2104,9345.0
2016-08-01 13:50:00,99.05,99.05,98.97,98.97,3900.0,91.2012,91.2012,91.1275,91.1275,3900.0
2016-08-01 13:55:00,98.99,99.13,98.99,99.13,2070.0,91.146,91.2749,91.146,91.2749,2070.0
2016-08-01 14:00:00,99.12,99.18,99.05,99.05,9600.0,91.2657,91.3209,91.2012,91.2012,9600.0
2016-08-01 14:05:00,99.09,99.13,99.05,99.05,7800.0,91.238,91.2749,91.2012,91.2012,7800.0
2016-08-01 14:10:00,99.02,99.05,98.95,98.97,10800.0,91.1736,91.2012,91.1091,91.1275,10800.0
2016-08-01 14:15:00,99.02,99.03,98.94,98.98,13854.0,91.1736,91.1828,91.0999,91.1367,13854.0
2016-08-01 14:20:00,98.97,99.05,98.97,99.04,11100.0,91.1275,91.2012,91.1275,91.192,11100.0
2016-08-01 14:25:00,99.05,99.08,98.9,98.95,12837.0,91.2012,91.2288,91.0631,91.1091,12837.0
2016-08-01 14:30:00,98.92,98.99,98.91,98.94,12342.0,91.0815,91.146,91.0723,91.0999,12342.0
2016-08-01 14:35:00,98.93,99.02,98.93,98.96,14400.0,91.0907,91.1736,91.0907,91.1183,14400.0
2016-08-01 14:40:00,98.98,98.98,98.91,98.92,7200.0,91.1367,91.1367,91.0723,91.0815,7200.0
2016-08-01 14:45:00,98.97,99.07,98.97,99.03,17565.0,91.1275,91.2196,91.1275,91.1828,17565.0
2016-08-01 14:50:00,99.06,99.1,98.99,99.02,11100.0,91.2104,91.2472,91.146,91.1736,11100.0
2016-08-01 14:55:00,99.02,99.07,99.0,99.01,4500.0,91.1736,91.2196,91.1552,91.1644,4500.0
2016-08-01 15:00:00,99.03,99.06,99.01,99.02,4113.0,91.1828,91.2104,91.1644,91.1736,4113.0
2016-08-01 15:05:00,99.02,99.05,98.96,99.02,5100.0,91.1736,91.2012,91.1183,91.1736,5100.0
2016-08-01 15:10:00,99.03,99.11,99.02,99.03,8169.0,91.1828,91.2564,91.1736,91.1828,8169.0
2016-08-01 15:15:00,99.02,99.03,98.89,98.98,8931.0,91.1736,91.1828,91.0539,91.1367,8931.0
2016-08-01 15:20:00,98.92,98.99,98.9,98.99,7800.0,91.0815,91.146,91.0631,91.146,7800.0
2016-08-01 15:25:00,98.97,99.07,98.95,99.03,36837.0,91.1275,91.2196,91.1091,91.1828,36837.0
2016-08-01 15:30:00,99.03,99.1,99.01,99.02,29610.0,91.1828,91.2472,91.1644,91.1736,29610.0
2016-08-01 15:35:00,99.02,99.05,98.93,98.97,38481.0,91.1736,91.2012,91.0907,91.1275,38481.0
2016-08-01 15:40:00,98.99,99.05,98.94,99.03,27027.0,91.146,91.2012,91.0999,91.1828,27027.0
2016-08-01 15:45:00,99.03,99.16,99.01,99.04,56172.0,91.1828,91.3025,91.1644,91.192,56172.0
2016-08-01 15:50:00,99.01,99.03,98.95,99.0,24993.0,91.1644,91.1828,91.1091,91.1552,24993.0
2016-08-01 15:55:00,99.01,99.14,99.0,99.1,52233.0,91.1644,91.2841,91.1552,91.2472,52233.0
2016-08-02 09:30:00,99.35,99.35,99.35,99.35,19527.0,91.4774,91.4774,91.4774,91.4774,19527.0
2016-08-02 09:35:00,99.21,99.44,99.12,99.2,7206.0,91.3485,91.5603,91.2657,91.3393,7206.0
2016-08-02 09:40:00,99.17,99.32,99.16,99.32,7614.0,91.3117,91.4498,91.3025,91.4498,7614.0
2016-08-02 09:45:00,99.19,99.38,99.09,99.31,23661.0,91.3301,91.5051,91.238,91.4406,23661.0
2016-08-02 09:50:00,99.35,99.35,99.27,99.29,2400.0,91.4774,91.4774,91.4038,91.4222,2400.0
2016-08-02 09:55:00,99.32,99.45,99.31,99.36,10326.0,91.4498,91.5695,91.4406,91.4866,10326.0
2016-08-02 10:00:00,99.39,99.5,99.36,99.45,10689.0,91.5143,91.6155,91.4866,91.5695,10689.0
2016-08-02 10:05:00,99.4,99.44,99.35,99.41,5160.0,91.5235,91.5603,91.4774,91.5327,5160.0
2016-08-02 10:10:00,99.37,99.45,99.33,99.45,16095.0,91.4958,91.5695,91.459,91.5695,16095.0
2016-08-02 10:15:00,99.44,99.44,99.29,99.34,8100.0,91.5603,91.5603,91.4222,91.4682,8100.0
2016-08-02 10:20:00,99.33,99.39,99.33,99.39,3711.0,91.459,91.5143,91.459,91.5143,3711.0
2016-08-02 10:25:00,99.38,99.41,99.26,99.35,7200.0,91.5051,91.5327,91.3946,91.4774,7200.0
2016-08-02 10:30:00,99.35,99.52,99.32,99.41,12015.0,91.4774,91.634,91.4498,91.5327,12015.0
2016-08-02 10:35:00,99.4,99.44,99.29,99.41,16950.0,91.5235,91.5603,91.4222,91.5327,16950.0
2016-08-02 10:40:00,99.33,99.37,99.25,99.25,5100.0,91.459,91.4958,91.3854,91.3854,5100.0
2016-08-02 10:45:00,99.3,99.43,99.25,99.43,42549.0,91.4314,91.5511,91.3854,91.5511,42549.0
2016-08-02 10:50:00,99.43,99.49,99.38,99.49,4341.0,91.5511,91.6063,91.5051,91.6063,4341.0
2016-08-02 10:55:00,99.44,99.57,99.44,99.49,12600.0,91.5603,91.68,91.5603,91.6063,12600.0
2016-08-02 11:00:00,99.46,99.49,99.41,99.47,4800.0,91.5787,91.6063,91.5327,91.5879,4800.0
2016-08-02 11:05:00,99.44,99.64,99.44,99.64,12900.0,91.5603,91.7444,91.5603,91.7444,12900.0
2016-08-02 11:10:00,99.65,99.83,99.65,99.82,8745.0,91.7537,91.9194,91.7537,91.9102,8745.0
2016-08-02 11:15:00,99.79,99.81,99.64,99.72,17559.0,91.8826,91.901,91.7444,91.8181,17559.0
2016-08-02 11:20:00,99.73,99.89,99.71,99.89,4200.0,91.8273,91.9746,91.8089,91.9746,4200.0
2016-08-02 11:25:00,99.89,99.89,99.81,99.82,13149.0,91.9746,91.9746,91.901,91.9102,13149.0
2016-08-02 11:30:00,99.81,99.93,99.77,99.92,14994.0,91.901,92.0115,91.8641,92.0023,14994.0
2016-08-02 11:35:00,99.92,99.92,99.82,99.82,19665.0,92.0023,92.0023,91.9102,91.9102,19665.0
2016-08-02 11:40:00,99.84,99.98,99.82,99.91,14388.0,91.9286,92.0575,91.9102,91.9931,14388.0
2016-08-02 11:45:00,99.89,99.96,99.84,99.89,9318.0,91.9746,92.0391,91.9286,91.9746,9318.0
2016-08-02 11:50:00,99.9,99.96,99.86,99.95,10338.0,91.9838,92.0391,91.947,92.0299,10338.0
2016-08-02 11:55:00,99.95,99.98,99.86,99.86,6981.0,92.0299,92.0575,91.947,91.947,6981.0
2016-08-02 12:00:00,99.86,99.96,99.73,99.73,19020.0,91.947,92.0391,91.8273,91.8273,19020.0
2016-08-02 12:05:00,99.77,99.78,99.7,99.77,56853.0,91.8641,91.8734,91.7997,91.8641,56853.0
2016-08-02 12:10:00,99.8,99.97,99.72,99.95,19680.0,91.8918,92.0483,91.8181,92.0299,19680.0
2016-08-02 12:15:00,99.96,99.96,99.92,99.93,3894.0,92.0391,92.0391,92.0023,92.0115,3894.0
2016-08-02 12:20:00,99.96,100.09,99.91,100.08,28716.0,92.0391,92.1588,91.9931,92.1496,28716.0
2016-08-02 12:25:00,100.04,100.21,100.03,100.21,24915.0,92.1128,92.2693,92.1035,92.2693,24915.0
2016-08-02 12:30:00,100.15,100.22,100.11,100.2,17490.0,92.214,92.2785,92.1772,92.2601,17490.0
2016-08-02 12:35:00,100.18,100.31,100.18,100.31,29472.0,92.2417,92.3614,92.2417,92.3614,29472.0
2016-08-02 12:40:00,100.31,100.49,100.31,100.47,19320.0,92.3614,92.5271,92.3614,92.5087,19320.0
2016-08-02 12:45:00,100.44,100.47,100.37,100.43,12105.0,92.4811,92.5087,92.4166,92.4718,12105.0
2016-08-02 12:50:00,100.41,100.41,100.32,100.33,2100.0,92.4534,92.4534,92.3706,92.3798,2100.0
2016-08-02 12:55:00,100.33,100.33,100.22,100.22,12858.0,92.3798,92.3798,92.2785,92.2785,12858.0
2016-08-02 13:00:00,100.24,100.27,100.17,100.2,12300.0,92.2969,92.3245,92.2325,92.2601,12300.0
2016-08-02 13:05:00,100.18,100.19,100.04,100.05,13407.0,92.2417,92.2509,92.1128,92.122,13407.0
2016-08-02 13:10:00,100.04,100.06,99.96,99.96,6750.0,92.1128,92.1312,92.0391,92.0391,6750.0
2016-08-02 13:15:00,99.96,100.04,99.96,100.03,11781.0,92.0391,92.1128,92.0391,92.1035,11781.0
2016-08-02 13:20:00,100.06,100.12,100.06,100.1,2400.0,92.1312,92.1864,92.1312,92.168,2400.0
2016-08-02 13:25:00,100.13,100.29,100.11,100.16,17700.0,92.1956,92.3429,92.1772,92.2232,17700.0
2016-08-02 13:30:00,100.2,100.22,100.12,100.22,7320.0,92.2601,92.2785,92.1864,92.2785,7320.0
2016-08-02 13:35:00,100.19,100.2,100.14,100.18,14232.0,92.2509,92.2601,92.2048,92.2417,14232.0
2016-08-02 13:40:00,100.17,100.22,100.14,100.22,19884.0,92.2325,92.2785,92.2048,92.2785,19884.0
2016-08-02 13:45:00,100.22,100.29,100.2,100.25,10536.0,92.2785,92.3429,92.2601,92.3061,10536.0
2016-08-02 13:50:00,100.29,100.32,100.26,100.28,7932.0,92.3429,92.3706,92.3153,92.3337,7932.0
2016-08-02 13:55:00,100.27,100.3,100.2,100.25,4998.0,92.3245,92.3521,92.2601,92.3061,4998.0
2016-08-02 14:00:00,100.27,100.27,100.19,100.19,11106.0,92.3245,92.3245,92.2509,92.2509,11106.0
2016-08-02 14:05:00,100.17,100.28,100.15,100.26,13878.0,92.2325,92.3337,92.214,92.3153,13878.0
2016-08-02 14:10:00,100.28,100.34,100.24,100.3,15270.0,92.3337,92.389,92.2969,92.3521,15270.0
2016-08-02 14:15:00,100.32,100.34,100.27,100.27,8493.0,92.3706,92.389,92.3245,92.3245,8493.0
2016-08-02 14:20:00,100.25,100.34,100.2,100.32,39810.0,92.3061,92.389,92.2601,92.3706,39810.0
2016-08-02 14:25:00,100.33,100.47,100.31,100.41,12450.0,92.3798,92.5087,92.3614,92.4534,12450.0
2016-08-02 14:30:00,100.39,100.39,100.27,100.27,3000.0,92.435,92.435,92.3245,92.3245,3000.0
2016-08-02 14:35:00,100.35,100.35,100.26,100.35,13590.0,92.3982,92.3982,92.3153,92.3982,13590.0
2016-08-02 14:40:00,100.3,100.58,100.28,100.47,31476.0,92.3521,92.61,92.3337,92.5087,31476.0
2016-08-02 14:45:00,100.42,100.49,100.36,100.44,11400.0,92.4626,92.5271,92.4074,92.4811,11400.0
2016-08-02 14:50:00,100.4,100.41,100.18,100.31,38700.0,92.4442,92.4534,92.2417,92.3614,38700.0
2016-08-02 14:55:00,100.27,100.51,100.27,100.49,374208.0,92.3245,92.5455,92.3245,92.5271,374208.0
2016-08-02 15:00:00,100.45,100.49,100.41,100.48,24864.0,92.4903,92.5271,92.4534,92.5179,24864.0
2016-08-02 15:05:00,100.49,100.54,100.38,100.44,23418.0,92.5271,92.5731,92.4258,92.4811,23418.0
2016-08-02 15:10:00,100.44,100.48,100.42,100.44,19176.0,92.4811,92.5179,92.4626,92.4811,19176.0
2016-08-02 15:15:00,100.43,100.47,100.41,100.47,15012.0,92.4718,92.5087,92.4534,92.5087,15012.0
2016-08-02 15:20:00,100.47,100.51,100.45,100.51,12900.0,92.5087,92.5455,92.4903,92.5455,12900.0
2016-08-02 15:25:00,100.5,100.56,100.49,100.55,17616.0,92.5363,92.5915,92.5271,92.5823,17616.0
2016-08-02 15:30:00,100.53,100.53,100.42,100.46,23580.0,92.5639,92.5639,92.4626,92.4995,23580.0
2016-08-02 15:35:00,100.45,100.58,100.43,100.55,25014.0,92.4903,92.61,92.4718,92.5823,25014.0
2016-08-02 15:40:00,100.56,100.58,100.49,100.58,62451.0,92.5915,92.61,92.5271,92.61,62451.0
2016-08-02 15:45:00,100.55,100.64,100.55,100.57,28560.0,92.5823,92.6652,92.5823,92.6008,28560.0
2016-08-02 15:50:00,100.55,100.59,100.52,100.57,40461.0,92.5823,92.6192,92.5547,92.6008,40461.0
2016-08-02 15:55:00,100.55,100.63,100.55,100.62,127419.0,92.5823,92.656,92.5823,92.6468,127419.0
2016-08-03 09:30:00,100.89,100.96,100.06,100.06,40461.0,92.8954,92.9599,92.1312,92.1312,40461.0
2016-08-03 09:35:00,100.12,100.17,99.74,99.79,8997.0,92.1864,92.2325,91.8365,91.8826,8997.0
2016-08-03 09:40:00,99.88,100.41,99.84,100.41,27471.0,91.9654,92.4534,91.9286,92.4534,27471.0
2016-08-03 09:45:00,100.32,100.56,100.23,100.55,12243.0,92.3706,92.5915,92.2877,92.5823,12243.0
2016-08-03 09:50:00,100.53,100.72,100.38,100.38,43695.0,92.5639,92.7389,92.4258,92.4258,43695.0
2016-08-03 09:55:00,100.38,100.59,100.19,100.46,19704.0,92.4258,92.6192,92.2509,92.4995,19704.0
2016-08-03 10:00:00,100.45,100.5,100.27,100.27,16572.0,92.4903,92.5363,92.3245,92.3245,16572.0
2016-08-03 10:05:00,100.28,100.33,100.06,100.11,27570.0,92.3337,92.3798,92.1312,92.1772,27570.0
2016-08-03 10:10:00,100.12,100.52,100.06,100.52,32103.0,92.1864,92.5547,92.1312,92.5547,32103.0
2016-08-03 10:15:00,100.55,100.75,100.45,100.63,63288.0,92.5823,92.7665,92.4903,92.656,63288.0
2016-08-03 10:20:00,100.75,100.86,100.64,100.66,5916.0,92.7665,92.8678,92.6652,92.6836,5916.0
2016-08-03 10:25:00,100.64,100.7,100.58,100.58,9195.0,92.6652,92.7205,92.61,92.61,9195.0
2016-08-03 10:30:00,100.58,100.75,100.46,100.7,59397.0,92.61,92.7665,92.4995,92.7205,59397.0
2016-08-03 10:35:00,100.67,100.92,100.67,100.91,11709.0,92.6928,92.923,92.6928,92.9138,11709.0
2016-08-03 10:40:00,100.8,100.81,100.71,100.81,26118.0,92.8125,92.8217,92.7297,92.8217,26118.0
2016-08-03 10:45:00,100.73,100.83,100.71,100.78,11742.0,92.7481,92.8402,92.7297,92.7941,11742.0
2016-08-03 10:50:00,100.82,100.84,100.73,100.78,7713.0,92.8309,92.8494,92.7481,92.7941,7713.0
2016-08-03 10:55:00,100.82,100.88,100.77,100.77,7230.0,92.8309,92.8862,92.7849,92.7849,7230.0
2016-08-03 11:00:00,100.76,100.83,100.76,100.8,3417.0,92.7757,92.8402,92.7757,92.8125,3417.0
2016-08-03 11:05:00,100.8,100.8,100.65,100.65,7500.0,92.8125,92.8125,92.6744,92.6744,7500.0
2016-08-03 11:10:00,100.63,100.68,100.6,100.63,5670.0,92.656,92.702,92.6284,92.656,5670.0
2016-08-03 11:15:00,100.65,100.69,100.6,100.64,1800.0,92.6744,92.7112,92.6284,92.6652,1800.0
2016-08-03 11:20:00,100.65,100.69,100.61,100.64,3600.0,92.6744,92.7112,92.6376,92.6652,3600.0
2016-08-03 11:25:00,100.62,100.68,100.58,100.58,5700.0,92.6468,92.702,92.61,92.61,5700.0
2016-08-03 11:30:00,100.57,100.63,100.51,100.62,6003.0,92.6008,92.656,92.5455,92.6468,6003.0
2016-08-03 11:35:00,100.57,100.59,100.54,100.58,3774.0,92.6008,92.6192,92.5731,92.61,3774.0
2016-08-03 11:40:00,100.56,100.59,100.47,100.52,11100.0,92.5915,92.6192,92.5087,92.5547,11100.0
2016-08-03 11:45:00,100.48,100.48,100.32,100.36,6300.0,92.5179,92.5179,92.3706,92.4074,6300.0
2016-08-03 11:50:00,100.31,100.41,100.31,100.41,12000.0,92.3614,92.4534,92.3614,92.4534,12000.0
2016-08-03 11:55:00,100.41,100.41,100.31,100.31,4101.0,92.4534,92.4534,92.3614,92.3614,4101.0
2016-08-03 12:00:00,100.3,100.37,100.29,100.35,10521.0,92.3521,92.4166,92.3429,92.3982,10521.0
2016-08-03 12:05:00,100.34,100.4,100.32,100.36,6900.0,92.389,92.4442,92.3706,92.4074,6900.0
2016-08-03 12:10:00,100.36,100.36,100.28,100.29,26700.0,92.4074,92.4074,92.3337,92.3429,26700.0
2016-08-03 12:15:00,100.3,100.34,100.25,100.26,5400.0,92.3521,92.389,92.3061,92.3153,5400.0
2016-08-03 12:20:00,100.24,100.26,100.2,100.26,2700.0,92.2969,92.3153,92.2601,92.3153,2700.0
2016-08-03 12:25:00,100.19,100.2,100.17,100.17,1800.0,92.2509,92.2601,92.2325,92.2325,1800.0
2016-08-03 12:30:00,100.26,100.26,100.17,100.17,1209.0,92.3153,92.3153,92.2325,92.2325,1209.0
2016-08-03 12:35:00,100.16,100.27,100.16,100.26,14529.0,92.2232,92.3245,92.2232,92.3153,14529.0
2016-08-03 12:40:00,100.28,100.32,100.28,100.32,2487.0,92.3337,92.3706,92.3337,92.3706,2487.0
2016-08-03 12:45:00,100.29,100.43,100.28,100.43,16503.0,92.3429,92.4718,92.3337,92.4718,16503.0
2016-08-03 12:50:00,100.43,100.47,100.4,100.45,15000.0,92.4718,92.5087,92.4442,92.4903,15000.0
2016-08-03 12:55:00,100.47,100.47,100.43,100.44,900.0,92.5087,92.5087,92.4718,92.4811,900.0
2016-08-03 13:00:00,100.45,100.5,100.44,100.44,10200.0,92.4903,92.5363,92.4811,92.4811,10200.0
2016-08-03 13:05:00,100.43,100.46,100.42,100.44,3000.0,92.4718,92.4995,92.4626,92.4811,3000.0
2016-08-03 13:10:00,100.47,100.47,100.43,100.46,6186.0,92.5087,92.5087,92.4718,92.4995,6186.0
2016-08-03 13:15:00,100.44,100.44,100.42,100.42,900.0,92.4811,92.4811,92.4626,92.4626,900.0
2016-08-03 13:20:00,100.44,100.46,100.42,100.46,11775.0,92.4811,92.4995,92.4626,92.4995,11775.0
2016-08-03 13:25:00,100.45,100.48,100.43,100.47,17373.0,92.4903,92.5179,92.4718,92.5087,17373.0
2016-08-03 13:30:00,100.54,100.54,100.47,100.47,4500.0,92.5731,92.5731,92.5087,92.5087,4500.0
2016-08-03 13:35:00,100.46,100.47,100.44,100.44,6600.0,92.4995,92.5087,92.4811,92.4811,6600.0
2016-08-03 13:40:00,100.44,100.5,100.42,100.44,9600.0,92.4811,92.5363,92.4626,92.4811,9600.0
2016-08-03 13:45:00,100.4,100.4,100.35,100.36,3495.0,92.4442,92.4442,92.3982,92.4074,3495.0
2016-08-03 13:50:00,100.33,100.36,100.22,100.27,40845.0,92.3798,92.4074,92.2785,92.3245,40845.0
2016-08-03 13:55:00,100.23,100.24,100.22,100.24,2748.0,92.2877,92.2969,92.2785,92.2969,2748.0
2016-08-03 14:00:00,100.24,100.36,100.24,100.31,19569.0,92.2969,92.4074,92.2969,92.3614,19569.0
2016-08-03 14:05:00,100.31,100.46,100.29,100.42,14001.0,92.3614,92.4995,92.3429,92.4626,14001.0
2016-08-03 14:10:00,100.42,100.43,100.41,100.42,4800.0,92.4626,92.4718,92.4534,92.4626,4800.0
2016-08-03 14:15:00,100.45,100.45,100.3,100.31,3282.0,92.4903,92.4903,92.3521,92.3614,3282.0
2016-08-03 14:20:00,100.33,100.42,100.27,100.38,10479.0,92.3798,92.4626,92.3245,92.4258,10479.0
2016-08-03 14:25:00,100.44,100.44,100.34,100.39,5706.0,92.4811,92.4811,92.389,92.435,5706.0
2016-08-03 14:30:00,100.32,100.38,100.32,100.32,7428.0,92.3706,92.4258,92.3706,92.3706,7428.0
2016-08-03 14:35:00,100.31,100.37,100.31,100.31,8400.0,92.3614,92.4166,92.3614,92.3614,8400.0
2016-08-03 14:40:00,100.32,100.41,100.3,100.41,21399.0,92.3706,92.4534,92.3521,92.4534,21399.0
2016-08-03 14:45:00,100.4,100.45,100.39,100.43,14013.0,92.4442,92.4903,92.435,92.4718,14013.0
2016-08-03 14:50:00,100.43,100.44,100.42,100.43,6300.0,92.4718,92.4811,92.4626,92.4718,6300.0
2016-08-03 14:55:00,100.43,100.49,100.41,100.49,24249.0,92.4718,92.5271,92.4534,92.5271,24249.0
2016-08-03 15:00:00,100.46,100.5,100.45,100.5,5100.0,92.4995,92.5363,92.4903,92.5363,5100.0
2016-08-03 15:05:00,100.47,100.52,100.45,100.48,26358.0,92.5087,92.5547,92.4903,92.5179,26358.0
2016-08-03 15:10:00,100.47,100.55,100.46,100.55,22830.0,92.5087,92.5823,92.4995,92.5823,22830.0
2016-08-03 15:15:00,100.52,100.58,100.5,100.53,20517.0,92.5547,92.61,92.5363,92.5639,20517.0
2016-08-03 15:20:00,100.5,100.54,100.5,100.51,7335.0,92.5363,92.5731,92.5363,92.5455,7335.0
2016-08-03 15:25:00,100.53,100.59,100.53,100.55,6621.0,92.5639,92.6192,92.5639,92.5823,6621.0
2016-08-03 15:30:00,100.52,100.57,100.5,100.55,19992.0,92.5547,92.6008,92.5363,92.5823,19992.0
2016-08-03 15:35:00,100.55,100.61,100.5,100.51,13500.0,92.5823,92.6376,92.5363,92.5455,13500.0
2016-08-03 15:40:00,100.52,100.54,100.47,100.47,27063.0,92.5547,92.5731,92.5087,92.5087,27063.0
2016-08-03 15:45:00,100.47,100.63,100.47,100.6,38700.0,92.5087,92.656,92.5087,92.6284,38700.0
2016-08-03 15:50:00,100.58,100.58,100.5,100.5,25629.0,92.61,92.61,92.5363,92.5363,25629.0
2016-08-03 15:55:00,100.5,100.53,100.5,100.51,95778.0,92.5363,92.5639,92.5363,92.5455,95778.0
2016-08-04 09:30:00,100.74,100.74,100.38,100.38,5691.0,92.7573,92.7573,92.4258,92.4258,5691.0
2016-08-04 09:35:00,100.78,100.89,100.74,100.74,900.0,92.7941,92.8954,92.7573,92.7573,900.0
2016-08-04 09:40:00,100.77,100.79,100.58,100.59,4500.0,92.7849,92.8033,92.61,92.6192,4500.0
2016-08-04 09:45:00,100.6,100.6,100.46,100.47,3900.0,92.6284,92.6284,92.4995,92.5087,3900.0
2016-08-04 09:50:00,100.46,100.48,100.35,100.35,9633.0,92.4995,92.5179,92.3982,92.3982,9633.0
2016-08-04 09:55:00,100.29,100.3,100.12,100.12,8700.0,92.3429,92.3521,92.1864,92.1864,8700.0
2016-08-04 10:00:00,100.11,100.18,100.08,100.17,5100.0,92.1772,92.2417,92.1496,92.2325,5100.0
2016-08-04 10:05:00,100.17,100.17,100.06,100.08,5100.0,92.2325,92.2325,92.1312,92.1496,5100.0
2016-08-04 10:10:00,100.13,100.17,100.09,100.11,3087.0,92.1956,92.2325,92.1588,92.1772,3087.0
2016-08-04 10:15:00,100.07,100.29,100.07,100.29,11856.0,92.1404,92.3429,92.1404,92.3429,11856.0
2016-08-04 10:20:00,100.3,100.3,100.25,100.25,900.0,92.3521,92.3521,92.3061,92.3061,900.0
2016-08-04 10:25:00,100.29,100.29,100.25,100.27,2754.0,92.3429,92.3429,92.3061,92.3245,2754.0
2016-08-04 10:30:00,100.32,100.32,100.26,100.26,37200.0,92.3706,92.3706,92.3153,92.3153,37200.0
2016-08-04 10:35:00,100.24,100.31,100.24,100.29,5499.0,92.2969,92.3614,92.2969,92.3429,5499.0
2016-08-04 10:40:00,100.28,100.29,100.22,100.25,60105.0,92.3337,92.3429,92.2785,92.3061,60105.0
2016-08-04 10:45:00,100.28,100.29,100.19,100.24,7914.0,92.3337,92.3429,92.2509,92.2969,7914.0
2016-08-04 10:50:00,100.23,100.35,100.22,100.33,21000.0,92.2877,92.3982,92.2785,92.3798,21000.0
2016-08-04 10:55:00,100.33,100.4,100.33,100.35,6912.0,92.3798,92.4442,92.3798,92.3982,6912.0
2016-08-04 11:00:00,100.35,100.35,100.26,100.33,12600.0,92.3982,92.3982,92.3153,92.3798,12600.0
2016-08-04 11:05:00,100.35,100.37,100.31,100.37,4545.0,92.3982,92.4166,92.3614,92.4166,4545.0
2016-08-04 11:10:00,100.3,100.31,100.21,100.21,17937.0,92.3521,92.3614,92.2693,92.2693,17937.0
2016-08-04 11:15:00,100.27,100.28,100.22,100.28,3306.0,92.3245,92.3337,92.2785,92.3337,3306.0
2016-08-04 11:20:00,100.29,100.35,100.29,100.32,1800.0,92.3429,92.3982,92.3429,92.3706,1800.0
2016-08-04 11:25:00,100.4,100.4,100.34,100.34,10032.0,92.4442,92.4442,92.389,92.389,10032.0
2016-08-04 11:30:00,100.39,100.42,100.34,100.38,15102.0,92.435,92.4626,92.389,92.4258,15102.0
2016-08-04 11:35:00,100.41,100.42,100.37,100.42,8886.0,92.4534,92.4626,92.4166,92.4626,8886.0
2016-08-04 11:40:00,100.42,100.45,100.41,100.43,9267.0,92.4626,92.4903,92.4534,92.4718,9267.0
2016-08-04 11:45:00,100.43,100.55,100.42,100.44,57300.0,92.4718,92.5823,92.4626,92.4811,57300.0
2016-08-04 11:50:00,100.42,100.42,100.21,100.22,52053.0,92.4626,92.4626,92.2693,92.2785,52053.0
2016-08-04 11:55:00,100.23,100.27,100.19,100.21,14400.0,92.2877,92.3245,92.2509,92.2693,14400.0
2016-08-04 12:00:00,100.2,100.22,100.18,100.22,3000.0,92.2601,92.2785,92.2417,92.2785,3000.0
2016-08-04 12:05:00,100.23,100.36,100.21,100.34,10218.0,92.2877,92.4074,92.2693,92.389,10218.0
2016-08-04 12:10:00,100.25,100.25,100.25,100.25,300.0,92.3061,92.3061,92.3061,92.3061,300.0
2016-08-04 12:15:00,100.26,100.26,100.17,100.17,12900.0,92.3153,92.3153,92.2325,92.2325,12900.0
2016-08-04 12:20:00,100.19,100.2,100.14,100.14,15483.0,92.2509,92.2601,92.2048,92.2048,15483.0
2016-08-04 12:25:00,100.14,100.14,100.13,100.14,900.0,92.2048,92.2048,92.1956,92.2048,900.0
2016-08-04 12:30:00,100.14,100.15,100.11,100.12,16917.0,92.2048,92.214,92.1772,92.1864,16917.0
2016-08-04 12:35:00,100.09,100.11,100.03,100.03,15057.0,92.1588,92.1772,92.1035,92.1035,15057.0
2016-08-04 12:40:00,100.03,100.07,100.01,100.01,5100.0,92.1035,92.1404,92.0851,92.0851,5100.0
2016-08-04 12:45:00,100.04,100.08,100.02,100.06,3480.0,92.1128,92.1496,92.0943,92.1312,3480.0
2016-08-04 12:50:00,100.05,100.08,100.04,100.05,5100.0,92.122,92.1496,92.1128,92.122,5100.0
2016-08-04 12:55:00,100.06,100.06,99.93,99.93,46521.0,92.1312,92.1312,92.0115,92.0115,46521.0
2016-08-04 13:00:00,99.98,99.98,99.91,99.91,3270.0,92.0575,92.0575,91.9931,91.9931,3270.0
2016-08-04 13:05:00,99.89,99.92,99.84,99.84,8997.0,91.9746,92.0023,91.9286,91.9286,8997.0
2016-08-04 13:10:00,99.87,99.89,99.86,99.86,2100.0,91.9562,91.9746,91.947,91.947,2100.0
2016-08-04 13:15:00,99.85,99.85,99.83,99.83,600.0,91.9378,91.9378,91.9194,91.9194,600.0
2016-08-04 13:20:00,99.83,99.92,99.76,99.76,11817.0,91.9194,92.0023,91.8549,91.8549,11817.0
2016-08-04 13:25:00,99.79,99.92,99.77,99.9,7785.0,91.8826,92.0023,91.8641,91.9838,7785.0
2016-08-04 13:30:00,99.9,99.93,99.87,99.93,11250.0,91.9838,92.0115,91.9562,92.0115,11250.0
2016-08-04 13:35:00,99.95,99.95,99.95,99.95,300.0,92.0299,92.0299,92.0299,92.0299,300.0
2016-08-04 13:40:00,99.98,100.04,99.96,100.04,14400.0,92.0575,92.1128,92.0391,92.1128,14400.0
2016-08-04 13:45:00,100.04,100.04,100.01,100.04,7650.0,92.1128,92.1128,92.0851,92.1128,7650.0
2016-08-04 13:50:00,100.01,100.01,100.01,100.01,300.0,92.0851,92.0851,92.0851,92.0851,300.0
2016-08-04 13:55:00,100.01,100.04,99.97,100.0,8400.0,92.0851,92.1128,92.0483,92.0759,8400.0
2016-08-04 14:00:00,100.03,100.18,100.03,100.18,4803.0,92.1035,92.2417,92.1035,92.2417,4803.0
2016-08-04 14:05:00,100.18,100.19,100.18,100.19,1206.0,92.2417,92.2509,92.2417,92.2509,1206.0
2016-08-04 14:10:00,100.14,100.14,100.09,100.09,5100.0,92.2048,92.2048,92.1588,92.1588,5100.0
2016-08-04 14:15:00,100.08,100.08,99.98,99.98,5700.0,92.1496,92.1496,92.0575,92.0575,5700.0
2016-08-04 14:20:00,100.0,100.0,99.93,99.98,1500.0,92.0759,92.0759,92.0115,92.0575,1500.0
2016-08-04 14:25:00,99.98,100.05,99.97,100.0,10647.0,92.0575,92.122,92.0483,92.0759,10647.0
2016-08-04 14:30:00,100.03,100.04,100.02,100.03,4668.0,92.1035,92.1128,92.0943,92.1035,4668.0
2016-08-04 14:35:00,100.03,100.05,99.99,100.0,10200.0,92.1035,92.122,92.0667,92.0759,10200.0
2016-08-04 14:40:00,100.02,100.04,100.02,100.04,1800.0,92.0943,92.1128,92.0943,92.1128,1800.0
2016-08-04 14:45:00,100.07,100.08,100.03,100.07,7500.0,92.1404,92.1496,92.1035,92.1404,7500.0
2016-08-04 14:50:00,100.07,100.07,100.02,100.06,5700.0,92.1404,92.1404,92.0943,92.1312,5700.0
2016-08-04 14:55:00,100.08,100.08,100.03,100.07,6300.0,92.1496,92.1496,92.1035,92.1404,6300.0
2016-08-04 15:00:00,100.05,100.1,100.04,100.08,9804.0,92.122,92.168,92.1128,92.1496,9804.0
2016-08-04 15:05:00,100.05,100.1,100.05,100.1,2700.0,92.122,92.168,92.122,92.168,2700.0
2016-08-04 15:10:00,100.09,100.09,100.06,100.06,3900.0,92.1588,92.1588,92.1312,92.1312,3900.0
2016-08-04 15:15:00,100.06,100.08,100.05,100.08,6375.0,92.1312,92.1496,92.122,92.1496,6375.0
2016-08-04 15:20:00,100.07,100.08,100.02,100.02,7401.0,92.1404,92.1496,92.0943,92.0943,7401.0
2016-08-04 15:25:00,100.01,100.01,99.97,100.01,15147.0,92.0851,92.0851,92.0483,92.0851,15147.0
2016-08-04 15:30:00,100.04,100.06,100.03,100.04,9498.0,92.1128,92.1312,92.1035,92.1128,9498.0
2016-08-04 15:35:00,100.04,100.12,100.04,100.12,12066.0,92.1128,92.1864,92.1128,92.1864,12066.0
2016-08-04 15:40:00,100.12,100.16,100.07,100.07,14748.0,92.1864,92.2232,92.1404,92.1404,14748.0
2016-08-04 15:45:00,100.07,100.08,100.03,100.06,23082.0,92.1404,92.1496,92.1035,92.1312,23082.0
2016-08-04 15:50:00,100.03,100.06,100.01,100.06,14469.0,92.1035,92.1312,92.0851,92.1312,14469.0
2016-08-04 15:55:00,100.06,100.06,100.0,100.04,60795.0,92.1312,92.1312,92.0759,92.1128,60795.0
2016-08-05 09:30:00,100.29,100.44,99.95,99.95,15816.0,92.3429,92.4811,92.0299,92.0299,15816.0
2016-08-05 09:35:00,100.05,100.28,100.04,100.04,31158.0,92.122,92.3337,92.1128,92.1128,31158.0
2016-08-05 09:40:00,100.09,100.1,99.99,100.0,19374.0,92.1588,92.168,92.0667,92.0759,19374.0
2016-08-05 09:45:00,100.02,100.02,99.94,100.01,39402.0,92.0943,92.0943,92.0207,92.0851,39402.0
2016-08-05 09:50:00,100.02,100.11,100.01,100.05,6531.0,92.0943,92.1772,92.0851,92.122,6531.0
2016-08-05 09:55:00,100.07,100.07,99.98,100.02,11850.0,92.1404,92.1404,92.0575,92.0943,11850.0
2016-08-05 10:00:00,100.01,100.06,99.92,99.94,21291.0,92.0851,92.1312,92.0023,92.0207,21291.0
2016-08-05 10:05:00,99.96,99.97,99.78,99.78,9150.0,92.0391,92.0483,91.8734,91.8734,9150.0
2016-08-05 10:10:00,99.79,99.83,99.7,99.74,29211.0,91.8826,91.9194,91.7997,91.8365,29211.0
2016-08-05 10:15:00,99.73,99.76,99.6,99.6,8778.0,91.8273,91.8549,91.7076,91.7076,8778.0
2016-08-05 10:20:00,99.61,99.62,99.53,99.53,4908.0,91.7168,91.726,91.6432,91.6432,4908.0
2016-08-05 10:25:00,99.53,99.6,99.52,99.54,18858.0,91.6432,91.7076,91.634,91.6524,18858.0
2016-08-05 10:30:00,99.54,99.58,99.5,99.5,3600.0,91.6524,91.6892,91.6155,91.6155,3600.0
2016-08-05 10:35:00,99.55,99.6,99.53,99.56,37170.0,91.6616,91.7076,91.6432,91.6708,37170.0
2016-08-05 10:40:00,99.56,99.66,99.53,99.64,9603.0,91.6708,91.7629,91.6432,91.7444,9603.0
2016-08-05 10:45:00,99.69,99.69,99.64,99.68,5055.0,91.7905,91.7905,91.7444,91.7813,5055.0
2016-08-05 10:50:00,99.68,99.73,99.65,99.68,17100.0,91.7813,91.8273,91.7537,91.7813,17100.0
2016-08-05 10:55:00,99.67,99.71,99.65,99.69,5100.0,91.7721,91.8089,91.7537,91.7905,5100.0
2016-08-05 11:00:00,99.69,99.82,99.67,99.79,11634.0,91.7905,91.9102,91.7721,91.8826,11634.0
2016-08-05 11:05:00,99.76,99.82,99.71,99.72,27006.0,91.8549,91.9102,91.8089,91.8181,27006.0
2016-08-05 11:10:00,99.72,99.83,99.72,99.79,14739.0,91.8181,91.9194,91.8181,91.8826,14739.0
2016-08-05 11:15:00,99.84,99.86,99.78,99.78,4617.0,91.9286,91.947,91.8734,91.8734,4617.0
2016-08-05 11:20:00,99.8,99.9,99.74,99.9,7806.0,91.8918,91.9838,91.8365,91.9838,7806.0
2016-08-05 11:25:00,99.94,99.98,99.92,99.94,5118.0,92.0207,92.0575,92.0023,92.0207,5118.0
2016-08-05 11:30:00,99.97,99.98,99.94,99.97,2439.0,92.0483,92.0575,92.0207,92.0483,2439.0
2016-08-05 11:35:00,99.95,99.97,99.93,99.96,2694.0,92.0299,92.0483,92.0115,92.0391,2694.0
2016-08-05 11:40:00,99.93,99.96,99.87,99.87,7800.0,92.0115,92.0391,91.9562,91.9562,7800.0
2016-08-05 11:45:00,99.87,99.87,99.78,99.78,9600.0,91.9562,91.9562,91.8734,91.8734,9600.0
2016-08-05 11:50:00,99.76,99.76,99.72,99.72,1500.0,91.8549,91.8549,91.8181,91.8181,1500.0
2016-08-05 11:55:00,99.72,99.84,99.72,99.84,4800.0,91.8181,91.9286,91.8181,91.9286,4800.0
2016-08-05 12:00:00,99.84,99.84,99.72,99.72,7302.0,91.9286,91.9286,91.8181,91.8181,7302.0
2016-08-05 12:05:00,99.72,99.75,99.7,99.74,6900.0,91.8181,91.8457,91.7997,91.8365,6900.0
2016-08-05 12:10:00,99.74,99.79,99.74,99.75,7500.0,91.8365,91.8826,91.8365,91.8457,7500.0
2016-08-05 12:15:00,99.74,99.8,99.74,99.8,9600.0,91.8365,91.8918,91.8365,91.8918,9600.0
2016-08-05 12:20:00,99.76,99.77,99.74,99.77,10050.0,91.8549,91.8641,91.8365,91.8641,10050.0
2016-08-05 12:25:00,99.77,99.77,99.75,99.77,10950.0,91.8641,91.8641,91.8457,91.8641,10950.0
2016-08-05 12:30:00,99.79,99.83,99.77,99.82,8403.0,91.8826,91.9194,91.8641,91.9102,8403.0
2016-08-05 12:35:00,99.84,99.87,99.83,99.83,20775.0,91.9286,91.9562,91.9194,91.9194,20775.0
2016-08-05 12:40:00,99.85,99.85,99.8,99.8,3510.0,91.9378,91.9378,91.8918,91.8918,3510.0
2016-08-05 12:45:00,99.82,99.87,99.78,99.8,14745.0,91.9102,91.9562,91.8734,91.8918,14745.0
2016-08-05 12:50:00,99.78,99.79,99.75,99.75,2733.0,91.8734,91.8826,91.8457,91.8457,2733.0
2016-08-05 12:55:00,99.74,99.78,99.72,99.73,6600.0,91.8365,91.8734,91.8181,91.8273,6600.0
2016-08-05 13:00:00,99.74,99.75,99.68,99.68,14622.0,91.8365,91.8457,91.7813,91.7813,14622.0
2016-08-05 13:05:00,99.67,99.7,99.63,99.63,2400.0,91.7721,91.7997,91.7352,91.7352,2400.0
2016-08-05 13:10:00,99.64,99.69,99.59,99.6,3870.0,91.7444,91.7905,91.6984,91.7076,3870.0
2016-08-05 13:15:00,99.59,99.66,99.59,99.59,2700.0,91.6984,91.7629,91.6984,91.6984,2700.0
2016-08-05 13:20:00,99.59,99.66,99.54,99.66,28056.0,91.6984,91.7629,91.6524,91.7629,28056.0
2016-08-05 13:25:00,99.68,99.68,99.63,99.66,3300.0,91.7813,91.7813,91.7352,91.7629,3300.0
2016-08-05 13:30:00,99.67,99.69,99.63,99.67,12738.0,91.7721,91.7905,91.7352,91.7721,12738.0
2016-08-05 13:35:00,99.7,99.72,99.61,99.61,26397.0,91.7997,91.8181,91.7168,91.7168,26397.0
2016-08-05 13:40:00,99.65,99.7,99.64,99.67,9825.0,91.7537,91.7997,91.7444,91.7721,9825.0
2016-08-05 13:45:00,99.65,99.94,99.63,99.88,32391.0,91.7537,92.0207,91.7352,91.9654,32391.0
2016-08-05 13:50:00,99.91,100.01,99.87,100.0,25458.0,91.9931,92.0851,91.9562,92.0759,25458.0
2016-08-05 13:55:00,100.0,100.04,99.98,100.04,14421.0,92.0759,92.1128,92.0575,92.1128,14421.0
2016-08-05 14:00:00,100.05,100.08,100.04,100.04,7266.0,92.122,92.1496,92.1128,92.1128,7266.0
2016-08-05 14:05:00,100.04,100.04,99.98,99.98,12135.0,92.1128,92.1128,92.0575,92.0575,12135.0
2016-08-05 14:10:00,100.02,100.03,99.94,99.94,7800.0,92.0943,92.1035,92.0207,92.0207,7800.0
2016-08-05 14:15:00,99.91,99.97,99.9,99.95,11985.0,91.9931,92.0483,91.9838,92.0299,11985.0
2016-08-05 14:20:00,99.94,99.98,99.92,99.92,5262.0,92.0207,92.0575,92.0023,92.0023,5262.0
2016-08-05 14:25:00,99.91,99.94,99.89,99.94,6327.0,91.9931,92.0207,91.9746,92.0207,6327.0
2016-08-05 14:30:00,99.94,100.01,99.92,99.98,10398.0,92.0207,92.0851,92.0023,92.0575,10398.0
2016-08-05 14:35:00,99.95,100.0,99.92,99.94,17883.0,92.0299,92.0759,92.0023,92.0207,17883.0
2016-08-05 14:40:00,99.91,99.92,99.81,99.85,11349.0,91.9931,92.0023,91.901,91.9378,11349.0
2016-08-05 14:45:00,99.83,99.97,99.8,99.95,37575.0,91.9194,92.0483,91.8918,92.0299,37575.0
2016-08-05 14:50:00,99.93,100.06,99.89,99.98,52140.0,92.0115,92.1312,91.9746,92.0575,52140.0
2016-08-05 14:55:00,100.02,100.02,99.97,99.97,10146.0,92.0943,92.0943,92.0483,92.0483,10146.0
2016-08-05 15:00:00,99.97,100.08,99.97,100.08,4800.0,92.0483,92.1496,92.0483,92.1496,4800.0
2016-08-05 15:05:00,100.01,100.06,99.99,100.0,8400.0,92.0851,92.1312,92.0667,92.0759,8400.0
2016-08-05 15:10:00,100.03,100.08,100.03,100.07,11100.0,92.1035,92.1496,92.1035,92.1404,11100.0
2016-08-05 15:15:00,100.06,100.1,99.99,100.01,12519.0,92.1312,92.168,92.0667,92.0851,12519.0
2016-08-05 15:20:00,99.99,100.06,99.99,100.06,30624.0,92.0667,92.1312,92.0667,92.1312,30624.0
2016-08-05 15:25:00,100.06,100.11,100.06,100.11,8175.0,92.1312,92.1772,92.1312,92.1772,8175.0
2016-08-05 15:30:00,100.09,100.11,100.07,100.09,1800.0,92.1588,92.1772,92.1404,92.1588,1800.0
2016-08-05 15:35:00,100.1,100.16,100.1,100.12,16587.0,92.168,92.2232,92.168,92.1864,16587.0
2016-08-05 15:40:00,100.16,100.18,100.15,100.15,6930.0,92.2232,92.2417,92.214,92.214,6930.0
2016-08-05 15:45:00,100.17,100.18,100.05,100.08,21798.0,92.2325,92.2417,92.122,92.1496,21798.0
2016-08-05 15:50:00,100.1,100.14,100.1,100.12,14013.0,92.168,92.2048,92.168,92.1864,14013.0
2016-08-05 15:55:00,100.13,100.18,100.12,100.14,42591.0,92.1956,92.2417,92.1864,92.2048,42591.0
2016-08-08 09:30:00,100.28,100.51,99.98,100.15,33156.0,92.3337,92.5455,92.0575,92.214,33156.0
2016-08-08 09:35:00,99.98,100.14,99.89,100.06,34620.0,92.0575,92.2048,91.9746,92.1312,34620.0
2016-08-08 09:40:00,99.98,100.09,99.96,99.97,11649.0,92.0575,92.1588,92.0391,92.0483,11649.0
2016-08-08 09:45:00,99.87,99.93,99.78,99.9,30048.0,91.9562,92.0115,91.8734,91.9838,30048.0
2016-08-08 09:50:00,99.79,99.79,99.55,99.57,25011.0,91.8826,91.8826,91.6616,91.68,25011.0
2016-08-08 09:55:00,99.55,99.67,99.54,99.55,27456.0,91.6616,91.7721,91.6524,91.6616,27456.0
2016-08-08 10:00:00,99.55,99.58,99.52,99.55,29577.0,91.6616,91.6892,91.634,91.6616,29577.0
2016-08-08 10:05:00,99.52,99.53,99.46,99.48,11967.0,91.634,91.6432,91.5787,91.5971,11967.0
2016-08-08 10:10:00,99.48,99.49,99.42,99.42,8469.0,91.5971,91.6063,91.5419,91.5419,8469.0
2016-08-08 10:15:00,99.43,99.43,99.33,99.33,32397.0,91.5511,91.5511,91.459,91.459,32397.0
2016-08-08 10:20:00,99.34,99.34,99.25,99.29,7800.0,91.4682,91.4682,91.3854,91.4222,7800.0
2016-08-08 10:25:00,99.31,99.31,99.15,99.15,24099.0,91.4406,91.4406,91.2933,91.2933,24099.0
2016-08-08 10:30:00,99.13,99.24,99.13,99.17,28506.0,91.2749,91.3761,91.2749,91.3117,28506.0
2016-08-08 10:35:00,99.22,99.29,99.19,99.29,30900.0,91.3577,91.4222,91.3301,91.4222,30900.0
2016-08-08 10:40:00,99.29,99.36,99.29,99.32,5100.0,91.4222,91.4866,91.4222,91.4498,5100.0
2016-08-08 10:45:00,99.35,99.35,99.28,99.28,6000.0,91.4774,91.4774,91.413,91.413,6000.0
2016-08-08 10:50:00,99.28,99.28,99.22,99.22,5352.0,91.413,91.413,91.3577,91.3577,5352.0
2016-08-08 10:55:00,99.29,99.29,99.22,99.22,2400.0,91.4222,91.4222,91.3577,91.3577,2400.0
2016-08-08 11:00:00,99.29,99.3,99.23,99.3,20718.0,91.4222,91.4314,91.3669,91.4314,20718.0
2016-08-08 11:05:00,99.3,99.3,99.25,99.27,13761.0,91.4314,91.4314,91.3854,91.4038,13761.0
2016-08-08 11:10:00,99.27,99.27,99.2,99.21,5280.0,91.4038,91.4038,91.3393,91.3485,5280.0
2016-08-08 11:15:00,99.2,99.21,99.14,99.16,5700.0,91.3393,91.3485,91.2841,91.3025,5700.0
2016-08-08 11:20:00,99.18,99.19,99.09,99.09,12876.0,91.3209,91.3301,91.238,91.238,12876.0
2016-08-08 11:25:00,99.11,99.17,99.1,99.1,9675.0,91.2564,91.3117,91.2472,91.2472,9675.0
2016-08-08 11:30:00,99.16,99.2,99.16,99.17,22884.0,91.3025,91.3393,91.3025,91.3117,22884.0
2016-08-08 11:35:00,99.17,99.18,99.14,99.17,6570.0,91.3117,91.3209,91.2841,91.3117,6570.0
2016-08-08 11:40:00,99.17,99.18,99.15,99.17,11700.0,91.3117,91.3209,91.2933,91.3117,11700.0
2016-08-08 11:45:00,99.17,99.2,99.17,99.17,15900.0,91.3117,91.3393,91.3117,91.3117,15900.0
2016-08-08 11:50:00,99.17,99.24,99.17,99.23,21516.0,91.3117,91.3761,91.3117,91.3669,21516.0
2016-08-08 11:55:00,99.25,99.25,99.13,99.13,12939.0,91.3854,91.3854,91.2749,91.2749,12939.0
2016-08-08 12:00:00,99.16,99.16,99.13,99.16,29907.0,91.3025,91.3025,91.2749,91.3025,29907.0
2016-08-08 12:05:00,99.14,99.16,99.1,99.12,29214.0,91.2841,91.3025,91.2472,91.2657,29214.0
2016-08-08 12:10:00,99.12,99.12,99.06,99.06,7974.0,91.2657,91.2657,91.2104,91.2104,7974.0
2016-08-08 12:15:00,99.03,99.05,99.02,99.02,1200.0,91.1828,91.2012,91.1736,91.1736,1200.0
2016-08-08 12:20:00,99.04,99.04,99.0,99.02,9015.0,91.192,91.192,91.1552,91.1736,9015.0
2016-08-08 12:25:00,99.02,99.03,98.98,98.98,34185.0,91.1736,91.1828,91.1367,91.1367,34185.0
2016-08-08 12:30:00,98.99,99.02,98.98,99.01,18768.0,91.146,91.1736,91.1367,91.1644,18768.0
2016-08-08 12:35:00,98.98,99.02,98.98,99.01,32280.0,91.1367,91.1736,91.1367,91.1644,32280.0
2016-08-08 12:40:00,98.98,98.98,98.95,98.95,18102.0,91.1367,91.1367,91.1091,91.1091,18102.0
2016-08-08 12:45:00,98.97,98.97,98.95,98.96,11571.0,91.1275,91.1275,91.1091,91.1183,11571.0
2016-08-08 12:50:00,98.96,98.97,98.91,98.91,8100.0,91.1183,91.1275,91.0723,91.0723,8100.0
2016-08-08 12:55:00,98.89,98.95,98.89,98.95,6000.0,91.0539,91.1091,91.0539,91.1091,6000.0
2016-08-08 13:00:00,98.97,99.0,98.93,99.0,10701.0,91.1275,91.1552,91.0907,91.1552,10701.0
2016-08-08 13:05:00,99.0,99.04,98.99,99.03,5700.0,91.1552,91.192,91.146,91.1828,5700.0
2016-08-08 13:10:00,99.04,99.04,98.98,99.03,11700.0,91.192,91.192,91.1367,91.1828,11700.0
2016-08-08 13:15:00,99.04,99.14,99.03,99.14,9000.0,91.192,91.2841,91.1828,91.2841,9000.0
2016-08-08 13:20:00,99.12,99.26,99.12,99.26,6000.0,91.2657,91.3946,91.2657,91.3946,6000.0
2016-08-08 13:25:00,99.27,99.31,99.25,99.28,4800.0,91.4038,91.4406,91.3854,91.413,4800.0
2016-08-08 13:30:00,99.29,99.3,99.27,99.29,4500.0,91.4222,91.4314,91.4038,91.4222,4500.0
2016-08-08 13:35:00,99.29,99.3,99.24,99.26,7203.0,91.4222,91.4314,91.3761,91.3946,7203.0
2016-08-08 13:40:00,99.23,99.25,99.22,99.22,3402.0,91.3669,91.3854,91.3577,91.3577,3402.0
2016-08-08 13:45:00,99.22,99.22,99.19,99.19,3300.0,91.3577,91.3577,91.3301,91.3301,3300.0
2016-08-08 13:50:00,99.17,99.21,99.09,99.09,6249.0,91.3117,91.3485,91.238,91.238,6249.0
2016-08-08 13:55:00,99.08,99.15,99.08,99.13,50700.0,91.2288,91.2933,91.2288,91.2749,50700.0
2016-08-08 14:00:00,99.18,99.18,99.11,99.15,6474.0,91.3209,91.3209,91.2564,91.2933,6474.0
2016-08-08 14:05:00,99.16,99.16,99.11,99.12,9495.0,91.3025,91.3025,91.2564,91.2657,9495.0
2016-08-08 14:10:00,99.11,99.11,99.0,99.0,16074.0,91.2564,91.2564,91.1552,91.1552,16074.0
2016-08-08 14:15:00,99.01,99.01,98.95,98.95,4869.0,91.1644,91.1644,91.1091,91.1091,4869.0
2016-08-08 14:20:00,98.95,98.96,98.89,98.89,7788.0,91.1091,91.1183,91.0539,91.0539,7788.0
2016-08-08 14:25:00,98.89,98.96,98.89,98.89,18900.0,91.0539,91.1183,91.0539,91.0539,18900.0
2016-08-08 14:30:00,98.88,98.92,98.88,98.92,12852.0,91.0447,91.0815,91.0447,91.0815,12852.0
2016-08-08 14:35:00,98.92,98.97,98.92,98.97,23145.0,91.0815,91.1275,91.0815,91.1275,23145.0
2016-08-08 14:40:00,98.97,99.0,98.95,99.0,14640.0,91.1275,91.1552,91.1091,91.1552,14640.0
2016-08-08 14:45:00,98.99,99.1,98.98,99.1,12900.0,91.146,91.2472,91.1367,91.2472,12900.0
2016-08-08 14:50:00,99.12,99.14,99.04,99.04,7500.0,91.2657,91.2841,91.192,91.192,7500.0
2016-08-08 14:55:00,99.06,99.1,99.01,99.01,15756.0,91.2104,91.2472,91.1644,91.1644,15756.0
2016-08-08 15:00:00,99.04,99.06,99.02,99.06,9600.0,91.192,91.2104,91.1736,91.2104,9600.0
2016-08-08 15:05:00,99.05,99.05,99.01,99.03,15936.0,91.2012,91.2012,91.1644,91.1828,15936.0
2016-08-08 15:10:00,99.03,99.09,99.03,99.07,8115.0,91.1828,91.238,91.1828,91.2196,8115.0
2016-08-08 15:15:00,99.06,99.09,99.05,99.09,11523.0,91.2104,91.238,91.2012,91.238,11523.0
2016-08-08 15:20:00,99.08,99.09,99.07,99.08,4560.0,91.2288,91.238,91.2196,91.2288,4560.0
2016-08-08 15:25:00,99.07,99.21,99.07,99.17,24513.0,91.2196,91.3485,91.2196,91.3117,24513.0
2016-08-08 15:30:00,99.21,99.25,99.2,99.25,10434.0,91.3485,91.3854,91.3393,91.3854,10434.0
2016-08-08 15:35:00,99.24,99.27,99.21,99.21,16128.0,91.3761,91.4038,91.3485,91.3485,16128.0
2016-08-08 15:40:00,99.22,99.25,99.2,99.25,20952.0,91.3577,91.3854,91.3393,91.3854,20952.0
2016-08-08 15:45:00,99.25,99.28,99.23,99.24,28164.0,91.3854,91.413,91.3669,91.3761,28164.0
2016-08-08 15:50:00,99.25,99.26,99.23,99.24,37932.0,91.3854,91.3946,91.3669,91.3761,37932.0
2016-08-08 15:55:00,99.25,99.29,99.16,99.19,106176.0,91.3854,91.4222,91.3025,91.3301,106176.0
2016-08-09 09:30:00,99.32,99.47,99.07,99.47,16494.0,91.4498,91.5879,91.2196,91.5879,16494.0
2016-08-09 09:35:00,99.4,99.62,99.14,99.14,31743.0,91.5235,91.726,91.2841,91.2841,31743.0
2016-08-09 09:40:00,99.21,99.21,99.12,99.12,10617.0,91.3485,91.3485,91.2657,91.2657,10617.0
2016-08-09 09:45:00,99.12,99.27,99.12,99.19,8415.0,91.2657,91.4038,91.2657,91.3301,8415.0
2016-08-09 09:50:00,99.17,99.32,99.17,99.27,7500.0,91.3117,91.4498,91.3117,91.4038,7500.0
2016-08-09 09:55:00,99.31,99.31,99.24,99.25,2400.0,91.4406,91.4406,91.3761,91.3854,2400.0
2016-08-09 10:00:00,99.2,99.32,99.17,99.2,15021.0,91.3393,91.4498,91.3117,91.3393,15021.0
2016-08-09 10:05:00,99.21,99.22,99.17,99.21,5292.0,91.3485,91.3577,91.3117,91.3485,5292.0
2016-08-09 10:10:00,99.24,99.36,99.19,99.36,3000.0,91.3761,91.4866,91.3301,91.4866,3000.0
2016-08-09 10:15:00,99.36,99.41,99.29,99.29,8700.0,91.4866,91.5327,91.4222,91.4222,8700.0
2016-08-09 10:20:00,99.3,99.33,99.23,99.24,2400.0,91.4314,91.459,91.3669,91.3761,2400.0
2016-08-09 10:25:00,99.3,99.32,99.18,99.18,17952.0,91.4314,91.4498,91.3209,91.3209,17952.0
2016-08-09 10:30:00,99.26,99.26,99.2,99.25,1356.0,91.3946,91.3946,91.3393,91.3854,1356.0
2016-08-09 10:35:00,99.2,99.24,99.17,99.17,2079.0,91.3393,91.3761,91.3117,91.3117,2079.0
2016-08-09 10:40:00,99.17,99.23,99.12,99.15,6330.0,91.3117,91.3669,91.2657,91.2933,6330.0
2016-08-09 10:45:00,99.14,99.18,99.1,99.16,5775.0,91.2841,91.3209,91.2472,91.3025,5775.0
2016-08-09 10:50:00,99.13,99.15,99.04,99.04,5100.0,91.2749,91.2933,91.192,91.192,5100.0
2016-08-09 10:55:00,99.02,99.06,99.01,99.02,1800.0,91.1736,91.2104,91.1644,91.1736,1800.0
2016-08-09 11:00:00,99.04,99.12,99.01,99.06,14484.0,91.192,91.2657,91.1644,91.2104,14484.0
2016-08-09 11:05:00,99.07,99.13,99.04,99.05,24900.0,91.2196,91.2749,91.192,91.2012,24900.0
2016-08-09 11:10:00,99.04,99.04,99.03,99.03,1500.0,91.192,91.192,91.1828,91.1828,1500.0
2016-08-09 11:15:00,99.02,99.05,98.96,98.96,11397.0,91.1736,91.2012,91.1183,91.1183,11397.0
2016-08-09 11:20:00,98.94,98.99,98.94,98.97,7650.0,91.0999,91.146,91.0999,91.1275,7650.0
2016-08-09 11:25:00,98.94,98.95,98.87,98.92,5409.0,91.0999,91.1091,91.0355,91.0815,5409.0
2016-08-09 11:30:00,98.9,98.93,98.87,98.87,7809.0,91.0631,91.0907,91.0355,91.0355,7809.0
2016-08-09 11:35:00,98.89,98.91,98.83,98.84,3144.0,91.0539,91.0723,90.9986,91.0078,3144.0
2016-08-09 11:40:00,98.84,98.94,98.84,98.94,10188.0,91.0078,91.0999,91.0078,91.0999,10188.0
2016-08-09 11:45:00,98.91,98.93,98.86,98.86,13776.0,91.0723,91.0907,91.0263,91.0263,13776.0
2016-08-09 11:50:00,98.88,98.9,98.85,98.86,5820.0,91.0447,91.0631,91.017,91.0263,5820.0
2016-08-09 11:55:00,98.86,98.86,98.82,98.83,4539.0,91.0263,91.0263,90.9894,90.9986,4539.0
2016-08-09 12:00:00,98.85,98.91,98.85,98.91,17256.0,91.017,91.0723,91.017,91.0723,17256.0
2016-08-09 12:05:00,98.92,98.92,98.81,98.81,8400.0,91.0815,91.0815,90.9802,90.9802,8400.0
2016-08-09 12:10:00,98.81,98.83,98.74,98.78,74961.0,90.9802,90.9986,90.9158,90.9526,74961.0
2016-08-09 12:15:00,98.75,98.75,98.68,98.73,15600.0,90.925,90.925,90.8605,90.9066,15600.0
2016-08-09 12:20:00,98.75,98.75,98.63,98.63,7536.0,90.925,90.925,90.8145,90.8145,7536.0
2016-08-09 12:25:00,98.63,98.66,98.63,98.63,4200.0,90.8145,90.8421,90.8145,90.8145,4200.0
2016-08-09 12:30:00,98.62,98.67,98.58,98.58,5100.0,90.8053,90.8513,90.7684,90.7684,5100.0
2016-08-09 12:35:00,98.58,98.66,98.58,98.65,16995.0,90.7684,90.8421,90.7684,90.8329,16995.0
2016-08-09 12:40:00,98.66,98.66,98.59,98.59,24900.0,90.8421,90.8421,90.7777,90.7777,24900.0
2016-08-09 12:45:00,98.63,98.74,98.61,98.72,46500.0,90.8145,90.9158,90.7961,90.8973,46500.0
2016-08-09 12:50:00,98.73,98.79,98.7,98.74,43776.0,90.9066,90.9618,90.8789,90.9158,43776.0
2016-08-09 12:55:00,98.73,98.74,98.7,98.74,9606.0,90.9066,90.9158,90.8789,90.9158,9606.0
2016-08-09 13:00:00,98.75,98.84,98.74,98.84,13200.0,90.925,91.0078,90.9158,91.0078,13200.0
2016-08-09 13:05:00,98.8,98.84,98.8,98.8,2700.0,90.971,91.0078,90.971,90.971,2700.0
2016-08-09 13:10:00,98.84,98.88,98.81,98.86,11004.0,91.0078,91.0447,90.9802,91.0263,11004.0
2016-08-09 13:15:00,98.82,98.86,98.82,98.86,5328.0,90.9894,91.0263,90.9894,91.0263,5328.0
2016-08-09 13:20:00,98.86,98.91,98.86,98.87,4500.0,91.0263,91.0723,91.0263,91.0355,4500.0
2016-08-09 13:25:00,98.9,98.92,98.87,98.92,15000.0,91.0631,91.0815,91.0355,91.0815,15000.0
2016-08-09 13:30:00,98.97,99.06,98.93,99.04,9600.0,91.1275,91.2104,91.0907,91.192,9600.0
2016-08-09 13:35:00,99.06,99.08,99.01,99.01,6744.0,91.2104,91.2288,91.1644,91.1644,6744.0
2016-08-09 13:40:00,99.01,99.02,98.94,98.94,4680.0,91.1644,91.1736,91.0999,91.0999,4680.0
2016-08-09 13:45:00,98.93,98.93,98.87,98.89,11943.0,91.0907,91.0907,91.0355,91.0539,11943.0
2016-08-09 13:50:00,98.91,98.92,98.84,98.84,4170.0,91.0723,91.0815,91.0078,91.0078,4170.0
2016-08-09 13:55:00,98.86,98.87,98.76,98.76,17391.0,91.0263,91.0355,90.9342,90.9342,17391.0
2016-08-09 14:00:00,98.79,98.79,98.74,98.74,4656.0,90.9618,90.9618,90.9158,90.9158,4656.0
2016-08-09 14:05:00,98.72,98.78,98.67,98.67,4500.0,90.8973,90.9526,90.8513,90.8513,4500.0
2016-08-09 14:10:00,98.7,98.7,98.66,98.66,3525.0,90.8789,90.8789,90.8421,90.8421,3525.0
2016-08-09 14:15:00,98.66,98.78,98.65,98.78,15201.0,90.8421,90.9526,90.8329,90.9526,15201.0
2016-08-09 14:20:00,98.78,98.78,98.67,98.67,10200.0,90.9526,90.9526,90.8513,90.8513,10200.0
2016-08-09 14:25:00,98.67,98.7,98.65,98.65,29625.0,90.8513,90.8789,90.8329,90.8329,29625.0
2016-08-09 14:30:00,98.62,98.62,98.54,98.54,36081.0,90.8053,90.8053,90.7316,90.7316,36081.0
2016-08-09 14:35:00,98.56,98.62,98.56,98.57,6900.0,90.75,90.8053,90.75,90.7592,6900.0
2016-08-09 14:40:00,98.6,98.64,98.58,98.59,12108.0,90.7869,90.8237,90.7684,90.7777,12108.0
2016-08-09 14:45:00,98.6,98.61,98.6,98.61,600.0,90.7869,90.7961,90.7869,90.7961,600.0
2016-08-09 14:50:00,98.59,98.68,98.59,98.6,13200.0,90.7777,90.8605,90.7777,90.7869,13200.0
2016-08-09 14:55:00,98.61,98.63,98.59,98.59,10800.0,90.7961,90.8145,90.7777,90.7777,10800.0
2016-08-09 15:00:00,98.61,98.64,98.6,98.6,12420.0,90.7961,90.8237,90.7869,90.7869,12420.0
2016-08-09 15:05:00,98.62,98.64,98.6,98.62,7200.0,90.8053,90.8237,90.7869,90.8053,7200.0
2016-08-09 15:10:00,98.62,98.63,98.57,98.57,15045.0,90.8053,90.8145,90.7592,90.7592,15045.0
2016-08-09 15:15:00,98.59,98.59,98.53,98.56,5400.0,90.7777,90.7777,90.7224,90.75,5400.0
2016-08-09 15:20:00,98.56,98.58,98.54,98.55,12159.0,90.75,90.7684,90.7316,90.7408,12159.0
2016-08-09 15:25:00,98.54,98.58,98.54,98.58,7701.0,90.7316,90.7684,90.7316,90.7684,7701.0
2016-08-09 15:30:00,98.58,98.71,98.58,98.65,25335.0,90.7684,90.8881,90.7684,90.8329,25335.0
2016-08-09 15:35:00,98.65,98.69,98.6,98.62,39033.0,90.8329,90.8697,90.7869,90.8053,39033.0
2016-08-09 15:40:00,98.62,98.63,98.52,98.54,36867.0,90.8053,90.8145,90.7132,90.7316,36867.0
2016-08-09 15:45:00,98.56,98.57,98.49,98.53,67161.0,90.75,90.7592,90.6856,90.7224,67161.0
2016-08-09 15:50:00,98.54,98.58,98.54,98.55,70344.0,90.7316,90.7684,90.7316,90.7408,70344.0
2016-08-09 15:55:00,98.55,98.59,98.5,98.51,242115.0,90.7408,90.7777,90.6948,90.704,242115.0
2016-08-10 09:30:00,98.74,98.86,98.65,98.86,10485.0,90.9158,91.0263,90.8329,91.0263,10485.0
2016-08-10 09:35:00,98.71,98.9,98.47,98.58,22284.0,90.8881,91.0631,90.6672,90.7684,22284.0
2016-08-10 09:40:00,98.55,98.6,98.54,98.59,3000.0,90.7408,90.7869,90.7316,90.7777,3000.0
2016-08-10 09:45:00,98.66,98.66,98.47,98.5,5700.0,90.8421,90.8421,90.6672,90.6948,5700.0
2016-08-10 09:50:00,98.56,98.57,98.5,98.52,2100.0,90.75,90.7592,90.6948,90.7132,2100.0
2016-08-10 09:55:00,98.5,98.55,98.44,98.44,11400.0,90.6948,90.7408,90.6395,90.6395,11400.0
2016-08-10 10:00:00,98.38,98.53,98.38,98.5,7566.0,90.5843,90.7224,90.5843,90.6948,7566.0
2016-08-10 10:05:00,98.56,98.64,98.46,98.64,3900.0,90.75,90.8237,90.658,90.8237,3900.0
2016-08-10 10:10:00,98.64,98.64,98.54,98.57,6600.0,90.8237,90.8237,90.7316,90.7592,6600.0
2016-08-10 10:15:00,98.57,98.57,98.49,98.49,5769.0,90.7592,90.7592,90.6856,90.6856,5769.0
2016-08-10 10:20:00,98.55,98.67,98.52,98.6,10158.0,90.7408,90.8513,90.7132,90.7869,10158.0
2016-08-10 10:25:00,98.61,98.69,98.61,98.65,12600.0,90.7961,90.8697,90.7961,90.8329,12600.0
2016-08-10 10:30:00,98.7,98.71,98.65,98.69,11505.0,90.8789,90.8881,90.8329,90.8697,11505.0
2016-08-10 10:35:00,98.69,98.75,98.58,98.58,17010.0,90.8697,90.925,90.7684,90.7684,17010.0
2016-08-10 10:40:00,98.62,98.66,98.57,98.58,6600.0,90.8053,90.8421,90.7592,90.7684,6600.0
2016-08-10 10:45:00,98.66,98.72,98.62,98.72,5325.0,90.8421,90.8973,90.8053,90.8973,5325.0
2016-08-10 10:50:00,98.72,98.74,98.7,98.7,1860.0,90.8973,90.9158,90.8789,90.8789,1860.0
2016-08-10 10:55:00,98.67,98.68,98.6,98.62,6462.0,90.8513,90.8605,90.7869,90.8053,6462.0
2016-08-10 11:00:00,98.64,98.77,98.62,98.77,4800.0,90.8237,90.9434,90.8053,90.9434,4800.0
2016-08-10 11:05:00,98.83,98.83,98.61,98.73,14355.0,90.9986,90.9986,90.7961,90.9066,14355.0
2016-08-10 11:10:00,98.74,98.74,98.67,98.71,5835.0,90.9158,90.9158,90.8513,90.8881,5835.0
2016-08-10 11:15:00,98.69,98.7,98.6,98.6,7230.0,90.8697,90.8789,90.7869,90.7869,7230.0
2016-08-10 11:20:00,98.57,98.6,98.48,98.48,4656.0,90.7592,90.7869,90.6764,90.6764,4656.0
2016-08-10 11:25:00,98.56,98.62,98.47,98.53,9336.0,90.75,90.8053,90.6672,90.7224,9336.0
2016-08-10 11:30:00,98.63,98.66,98.59,98.66,4710.0,90.8145,90.8421,90.7777,90.8421,4710.0
2016-08-10 11:35:00,98.67,98.75,98.62,98.66,16230.0,90.8513,90.925,90.8053,90.8421,16230.0
2016-08-10 11:40:00,98.63,98.7,98.63,98.69,5100.0,90.8145,90.8789,90.8145,90.8697,5100.0
2016-08-10 11:45:00,98.72,98.72,98.67,98.72,4512.0,90.8973,90.8973,90.8513,90.8973,4512.0
2016-08-10 11:50:00,98.76,98.79,98.63,98.68,19800.0,90.9342,90.9618,90.8145,90.8605,19800.0
2016-08-10 11:55:00,98.68,98.68,98.55,98.55,8484.0,90.8605,90.8605,90.7408,90.7408,8484.0
2016-08-10 12:00:00,98.51,98.54,98.48,98.54,36600.0,90.704,90.7316,90.6764,90.7316,36600.0
2016-08-10 12:05:00,98.53,98.63,98.52,98.62,7500.0,90.7224,90.8145,90.7132,90.8053,7500.0
2016-08-10 12:10:00,98.68,98.68,98.62,98.63,11532.0,90.8605,90.8605,90.8053,90.8145,11532.0
2016-08-10 12:15:00,98.67,98.68,98.65,98.65,6990.0,90.8513,90.8605,90.8329,90.8329,6990.0
2016-08-10 12:20:00,98.65,98.7,98.63,98.65,9600.0,90.8329,90.8789,90.8145,90.8329,9600.0
2016-08-10 12:25:00,98.59,98.59,98.52,98.58,10110.0,90.7777,90.7777,90.7132,90.7684,10110.0
2016-08-10 12:30:00,98.56,98.65,98.56,98.61,11400.0,90.75,90.8329,90.75,90.7961,11400.0
2016-08-10 12:35:00,98.66,98.67,98.6,98.63,8805.0,90.8421,90.8513,90.7869,90.8145,8805.0
2016-08-10 12:40:00,98.68,98.68,98.52,98.58,27324.0,90.8605,90.8605,90.7132,90.7684,27324.0
2016-08-10 12:45:00,98.57,98.66,98.54,98.63,4695.0,90.7592,90.8421,90.7316,90.8145,4695.0
2016-08-10 12:50:00,98.6,98.75,98.6,98.75,2400.0,90.7869,90.925,90.7869,90.925,2400.0
2016-08-10 12:55:00,98.76,98.76,98.55,98.57,17700.0,90.9342,90.9342,90.7408,90.7592,17700.0
2016-08-10 13:00:00,98.58,98.69,98.58,98.69,2100.0,90.7684,90.8697,90.7684,90.8697,2100.0
2016-08-10 13:05:00,98.65,98.69,98.58,98.58,6150.0,90.8329,90.8697,90.7684,90.7684,6150.0
2016-08-10 13:10:00,98.67,98.67,98.66,98.66,900.0,90.8513,90.8513,90.8421,90.8421,900.0
2016-08-10 13:15:00,98.61,98.61,98.54,98.56,6300.0,90.7961,90.7961,90.7316,90.75,6300.0
2016-08-10 13:20:00,98.53,98.55,98.52,98.55,1200.0,90.7224,90.7408,90.7132,90.7408,1200.0
2016-08-10 13:25:00,98.57,98.66,98.57,98.66,1212.0,90.7592,90.8421,90.7592,90.8421,1212.0
2016-08-10 13:30:00,98.63,98.63,98.58,98.61,4392.0,90.8145,90.8145,90.7684,90.7961,4392.0
2016-08-10 13:35:00,98.63,98.72,98.61,98.72,4449.0,90.8145,90.8973,90.7961,90.8973,4449.0
2016-08-10 13:40:00,98.76,98.76,98.76,98.76,300.0,90.9342,90.9342,90.9342,90.9342,300.0
2016-08-10 13:45:00,98.76,98.78,98.68,98.7,8100.0,90.9342,90.9526,90.8605,90.8789,8100.0
2016-08-10 13:50:00,98.68,98.68,98.56,98.62,12363.0,90.8605,90.8605,90.75,90.8053,12363.0
2016-08-10 13:55:00,98.58,98.59,98.57,98.57,1800.0,90.7684,90.7777,90.7592,90.7592,1800.0
2016-08-10 14:00:00,98.6,98.66,98.55,98.65,10353.0,90.7869,90.8421,90.7408,90.8329,10353.0
2016-08-10 14:05:00,98.61,98.69,98.58,98.63,19200.0,90.7961,90.8697,90.7684,90.8145,19200.0
2016-08-10 14:10:00,98.67,98.67,98.61,98.66,30324.0,90.8513,90.8513,90.7961,90.8421,30324.0
2016-08-10 14:15:00,98.62,98.64,98.56,98.57,28500.0,90.8053,90.8237,90.75,90.7592,28500.0
2016-08-10 14:20:00,98.58,98.59,98.54,98.59,5130.0,90.7684,90.7777,90.7316,90.7777,5130.0
2016-08-10 14:25:00,98.6,98.6,98.54,98.54,10500.0,90.7869,90.7869,90.7316,90.7316,10500.0
2016-08-10 14:30:00,98.54,98.58,98.54,98.58,7515.0,90.7316,90.7684,90.7316,90.7684,7515.0
2016-08-10 14:35:00,98.57,98.63,98.55,98.62,8097.0,90.7592,90.8145,90.7408,90.8053,8097.0
2016-08-10 14:40:00,98.62,98.64,98.6,98.64,6900.0,90.8053,90.8237,90.7869,90.8237,6900.0
2016-08-10 14:45:00,98.65,98.66,98.61,98.62,8997.0,90.8329,90.8421,90.7961,90.8053,8997.0
2016-08-10 14:50:00,98.62,98.62,98.62,98.62,0.0,90.8053,90.8053,90.8053,90.8053,0.0
2016-08-10 14:55:00,98.67,98.68,98.62,98.66,3600.0,90.8513,90.8605,90.8053,90.8421,3600.0
2016-08-10 15:00:00,98.69,98.72,98.67,98.72,3600.0,90.8697,90.8973,90.8513,90.8973,3600.0
2016-08-10 15:05:00,98.72,98.81,98.72,98.78,9441.0,90.8973,90.9802,90.8973,90.9526,9441.0
2016-08-10 15:10:00,98.79,98.82,98.79,98.8,6303.0,90.9618,90.9894,90.9618,90.971,6303.0
2016-08-10 15:15:00,98.82,98.84,98.8,98.83,17400.0,90.9894,91.0078,90.971,90.9986,17400.0
2016-08-10 15:20:00,98.82,98.9,98.81,98.84,41514.0,90.9894,91.0631,90.9802,91.0078,41514.0
2016-08-10 15:25:00,98.85,98.9,98.83,98.87,21000.0,91.017,91.0631,90.9986,91.0355,21000.0
2016-08-10 15:30:00,98.87,98.9,98.86,98.88,43875.0,91.0355,91.0631,91.0263,91.0447,43875.0
2016-08-10 15:35:00,98.88,98.89,98.84,98.85,33753.0,91.0447,91.0539,91.0078,91.017,33753.0
2016-08-10 15:40:00,98.85,98.86,98.81,98.82,15249.0,91.017,91.0263,90.9802,90.9894,15249.0
2016-08-10 15:45:00,98.82,98.84,98.75,98.75,19542.0,90.9894,91.0078,90.925,90.925,19542.0
2016-08-10 15:50:00,98.74,98.8,98.71,98.8,12135.0,90.9158,90.971,90.8881,90.971,12135.0
2016-08-10 15:55:00,98.8,98.83,98.76,98.77,59406.0,90.971,90.9986,90.9342,90.9434,59406.0
2016-08-11 09:30:00,99.37,99.37,98.82,99.23,12039.0,91.4958,91.4958,90.9894,91.3669,12039.0
2016-08-11 09:35:00,99.23,99.53,99.23,99.35,15000.0,91.3669,91.6432,91.3669,91.4774,15000.0
2016-08-11 09:40:00,99.35,99.54,99.33,99.38,15171.0,91.4774,91.6524,91.459,91.5051,15171.0
2016-08-11 09:45:00,99.43,99.5,99.24,99.26,33798.0,91.5511,91.6155,91.3761,91.3946,33798.0
2016-08-11 09:50:00,99.25,99.29,98.81,98.88,75603.0,91.3854,91.4222,90.9802,91.0447,75603.0
2016-08-11 09:55:00,98.87,99.06,98.85,98.99,35715.0,91.0355,91.2104,91.017,91.146,35715.0
2016-08-11 10:00:00,98.99,99.05,98.93,98.99,17883.0,91.146,91.2012,91.0907,91.146,17883.0
2016-08-11 10:05:00,98.94,99.01,98.9,98.9,22173.0,91.0999,91.1644,91.0631,91.0631,22173.0
2016-08-11 10:10:00,98.89,98.95,98.59,98.65,56133.0,91.0539,91.1091,90.7777,90.8329,56133.0
2016-08-11 10:15:00,98.67,98.75,98.64,98.75,6555.0,90.8513,90.925,90.8237,90.925,6555.0
2016-08-11 10:20:00,98.75,98.84,98.7,98.78,8400.0,90.925,91.0078,90.8789,90.9526,8400.0
2016-08-11 10:25:00,98.8,98.81,98.73,98.76,8730.0,90.971,90.9802,90.9066,90.9342,8730.0
2016-08-11 10:30:00,98.74,98.97,98.74,98.92,19383.0,90.9158,91.1275,90.9158,91.0815,19383.0
2016-08-11 10:35:00,98.85,99.02,98.85,98.95,25800.0,91.017,91.1736,91.017,91.1091,25800.0
2016-08-11 10:40:00,98.9,98.99,98.8,98.81,22299.0,91.0631,91.146,90.971,90.9802,22299.0
2016-08-11 10:45:00,98.82,98.91,98.81,98.91,1800.0,90.9894,91.0723,90.9802,91.0723,1800.0
2016-08-11 10:50:00,98.89,98.89,98.8,98.82,20397.0,91.0539,91.0539,90.971,90.9894,20397.0
2016-08-11 10:55:00,98.81,98.87,98.77,98.82,14100.0,90.9802,91.0355,90.9434,90.9894,14100.0
2016-08-11 11:00:00,98.84,98.84,98.69,98.72,25008.0,91.0078,91.0078,90.8697,90.8973,25008.0
2016-08-11 11:05:00,98.72,98.83,98.69,98.74,23019.0,90.8973,90.9986,90.8697,90.9158,23019.0
2016-08-11 11:10:00,98.78,98.82,98.69,98.73,12525.0,90.9526,90.9894,90.8697,90.9066,12525.0
2016-08-11 11:15:00,98.73,98.76,98.71,98.73,6804.0,90.9066,90.9342,90.8881,90.9066,6804.0
2016-08-11 11:20:00,98.73,98.85,98.73,98.83,7200.0,90.9066,91.017,90.9066,90.9986,7200.0
2016-08-11 11:25:00,98.81,98.87,98.81,98.87,6348.0,90.9802,91.0355,90.9802,91.0355,6348.0
2016-08-11 11:30:00,98.84,98.95,98.82,98.9,20961.0,91.0078,91.1091,90.9894,91.0631,20961.0
2016-08-11 11:35:00,98.92,98.92,98.92,98.92,300.0,91.0815,91.0815,91.0815,91.0815,300.0
2016-08-11 11:40:00,98.92,98.94,98.82,98.82,9150.0,91.0815,91.0999,90.9894,90.9894,9150.0
2016-08-11 11:45:00,98.82,98.93,98.81,98.93,5877.0,90.9894,91.0907,90.9802,91.0907,5877.0
2016-08-11 11:50:00,98.96,99.05,98.9,98.9,8100.0,91.1183,91.2012,91.0631,91.0631,8100.0
2016-08-11 11:55:00,98.9,99.0,98.9,98.96,1800.0,91.0631,91.1552,91.0631,91.1183,1800.0
2016-08-11 12:00:00,98.99,99.02,98.95,98.97,8799.0,91.146,91.1736,91.1091,91.1275,8799.0
2016-08-11 12:05:00,98.96,99.02,98.96,98.98,7800.0,91.1183,91.1736,91.1183,91.1367,7800.0
2016-08-11 12:10:00,98.95,98.97,98.94,98.97,1800.0,91.1091,91.1275,91.0999,91.1275,1800.0
2016-08-11 12:15:00,98.91,98.95,98.91,98.95,900.0,91.0723,91.1091,91.0723,91.1091,900.0
2016-08-11 12:20:00,98.96,98.99,98.96,98.99,4116.0,91.1183,91.146,91.1183,91.146,4116.0
2016-08-11 12:25:00,99.0,99.05,98.94,99.05,2100.0,91.1552,91.2012,91.0999,91.2012,2100.0
2016-08-11 12:30:00,99.04,99.04,99.0,99.0,600.0,91.192,91.192,91.1552,91.1552,600.0
2016-08-11 12:35:00,98.99,99.01,98.91,98.91,11286.0,91.146,91.1644,91.0723,91.0723,11286.0
2016-08-11 12:40:00,98.93,98.95,98.93,98.95,2400.0,91.0907,91.1091,91.0907,91.1091,2400.0
2016-08-11 12:45:00,98.95,98.97,98.92,98.92,6840.0,91.1091,91.1275,91.0815,91.0815,6840.0
2016-08-11 12:50:00,98.99,98.99,98.99,98.99,900.0,91.146,91.146,91.146,91.146,900.0
2016-08-11 12:55:00,99.04,99.04,99.04,99.04,300.0,91.192,91.192,91.192,91.192,300.0
2016-08-11 13:00:00,99.03,99.08,99.03,99.08,2535.0,91.1828,91.2288,91.1828,91.2288,2535.0
2016-08-11 13:05:00,99.08,99.13,99.01,99.01,18003.0,91.2288,91.2749,91.1644,91.1644,18003.0
2016-08-11 13:10:00,99.02,99.07,99.0,99.0,26190.0,91.1736,91.2196,91.1552,91.1552,26190.0
2016-08-11 13:15:00,98.99,99.03,98.94,98.97,22890.0,91.146,91.1828,91.0999,91.1275,22890.0
2016-08-11 13:20:00,98.95,98.98,98.93,98.93,8121.0,91.1091,91.1367,91.0907,91.0907,8121.0
2016-08-11 13:25:00,98.95,98.97,98.95,98.97,900.0,91.1091,91.1275,91.1091,91.1275,900.0
2016-08-11 13:30:00,98.93,98.99,98.92,98.94,8100.0,91.0907,91.146,91.0815,91.0999,8100.0
2016-08-11 13:35:00,98.95,98.95,98.89,98.92,10455.0,91.1091,91.1091,91.0539,91.0815,10455.0
2016-08-11 13:40:00,98.94,98.94,98.91,98.91,900.0,91.0999,91.0999,91.0723,91.0723,900.0
2016-08-11 13:45:00,98.96,99.0,98.95,99.0,4236.0,91.1183,91.1552,91.1091,91.1552,4236.0
2016-08-11 13:50:00,98.97,99.0,98.95,99.0,1800.0,91.1275,91.1552,91.1091,91.1552,1800.0
2016-08-11 13:55:00,99.0,99.06,98.96,99.06,15738.0,91.1552,91.2104,91.1183,91.2104,15738.0
2016-08-11 14:00:00,99.05,99.07,99.0,99.07,11226.0,91.2012,91.2196,91.1552,91.2196,11226.0
2016-08-11 14:05:00,99.08,99.09,99.03,99.03,12285.0,91.2288,91.238,91.1828,91.1828,12285.0
2016-08-11 14:10:00,99.06,99.1,99.03,99.03,33405.0,91.2104,91.2472,91.1828,91.1828,33405.0
2016-08-11 14:15:00,99.08,99.08,99.0,99.01,14103.0,91.2288,91.2288,91.1552,91.1644,14103.0
2016-08-11 14:20:00,99.0,99.01,98.98,99.0,71658.0,91.1552,91.1644,91.1367,91.1552,71658.0
2016-08-11 14:25:00,99.02,99.07,99.01,99.07,3300.0,91.1736,91.2196,91.1644,91.2196,3300.0
2016-08-11 14:30:00,99.1,99.11,99.06,99.08,7824.0,91.2472,91.2564,91.2104,91.2288,7824.0
2016-08-11 14:35:00,99.11,99.13,99.04,99.04,13740.0,91.2564,91.2749,91.192,91.192,13740.0
2016-08-11 14:40:00,99.03,99.13,99.03,99.08,7185.0,91.1828,91.2749,91.1828,91.2288,7185.0
2016-08-11 14:45:00,99.12,99.13,99.1,99.13,5250.0,91.2657,91.2749,91.2472,91.2749,5250.0
2016-08-11 14:50:00,99.15,99.19,99.1,99.1,11442.0,91.2933,91.3301,91.2472,91.2472,11442.0
2016-08-11 14:55:00,99.1,99.1,99.0,99.0,32115.0,91.2472,91.2472,91.1552,91.1552,32115.0
2016-08-11 15:00:00,98.99,99.0,98.95,98.96,16200.0,91.146,91.1552,91.1091,91.1183,16200.0
2016-08-11 15:05:00,98.95,98.95,98.88,98.91,10749.0,91.1091,91.1091,91.0447,91.0723,10749.0
2016-08-11 15:10:00,98.91,98.95,98.88,98.93,6597.0,91.0723,91.1091,91.0447,91.0907,6597.0
2016-08-11 15:15:00,98.94,98.95,98.86,98.86,24804.0,91.0999,91.1091,91.0263,91.0263,24804.0
2016-08-11 15:20:00,98.88,98.88,98.78,98.78,9354.0,91.0447,91.0447,90.9526,90.9526,9354.0
2016-08-11 15:25:00,98.78,98.8,98.74,98.74,8640.0,90.9526,90.971,90.9158,90.9158,8640.0
2016-08-11 15:30:00,98.74,98.81,98.74,98.75,28716.0,90.9158,90.9802,90.9158,90.925,28716.0
2016-08-11 15:35:00,98.76,98.87,98.73,98.81,16365.0,90.9342,91.0355,90.9066,90.9802,16365.0
2016-08-11 15:40:00,98.81,98.9,98.81,98.86,15777.0,90.9802,91.0631,90.9802,91.0263,15777.0
2016-08-11 15:45:00,98.91,98.96,98.82,98.85,63306.0,91.0723,91.1183,90.9894,91.017,63306.0
2016-08-11 15:50:00,98.84,98.89,98.83,98.86,57426.0,91.0078,91.0539,90.9986,91.0263,57426.0
2016-08-11 15:55:00,98.87,98.93,98.84,98.89,80694.0,91.0355,91.0907,91.0078,91.0539,80694.0
2016-08-12 09:30:00,98.43,98.48,98.39,98.45,28650.0,90.6303,90.6764,90.5935,90.6487,28650.0
2016-08-12 09:35:00,98.45,98.65,98.28,98.28,6600.0,90.6487,90.8329,90.4922,90.4922,6600.0
2016-08-12 09:40:00,98.35,98.48,98.16,98.26,17994.0,90.5567,90.6764,90.3817,90.4738,17994.0
2016-08-12 09:45:00,98.14,98.27,98.14,98.19,21147.0,90.3633,90.483,90.3633,90.4093,21147.0
2016-08-12 09:50:00,98.27,98.53,98.24,98.41,11100.0,90.483,90.7224,90.4554,90.6119,11100.0
2016-08-12 09:55:00,98.42,98.5,98.37,98.37,16209.0,90.6211,90.6948,90.5751,90.5751,16209.0
2016-08-12 10:00:00,98.4,98.44,98.32,98.4,5046.0,90.6027,90.6395,90.529,90.6027,5046.0
2016-08-12 10:05:00,98.45,98.57,98.34,98.49,6900.0,90.6487,90.7592,90.5475,90.6856,6900.0
2016-08-12 10:10:00,98.56,98.65,98.51,98.63,9450.0,90.75,90.8329,90.704,90.8145,9450.0
2016-08-12 10:15:00,98.59,98.65,98.54,98.55,11247.0,90.7777,90.8329,90.7316,90.7408,11247.0
2016-08-12 10:20:00,98.54,98.7,98.52,98.52,7500.0,90.7316,90.8789,90.7132,90.7132,7500.0
2016-08-12 10:25:00,98.57,98.63,98.57,98.6,2400.0,90.7592,90.8145,90.7592,90.7869,2400.0
2016-08-12 10:30:00,98.63,98.64,98.57,98.57,3600.0,90.8145,90.8237,90.7592,90.7592,3600.0
2016-08-12 10:35:00,98.54,98.59,98.51,98.51,8400.0,90.7316,90.7777,90.704,90.704,8400.0
2016-08-12 10:40:00,98.56,98.56,98.45,98.52,1500.0,90.75,90.75,90.6487,90.7132,1500.0
2016-08-12 10:45:00,98.4,98.46,98.4,98.46,600.0,90.6027,90.658,90.6027,90.658,600.0
2016-08-12 10:50:00,98.46,98.5,98.43,98.5,7290.0,90.658,90.6948,90.6303,90.6948,7290.0
2016-08-12 10:55:00,98.5,98.53,98.47,98.5,6822.0,90.6948,90.7224,90.6672,90.6948,6822.0
2016-08-12 11:00:00,98.53,98.64,98.48,98.61,7860.0,90.7224,90.8237,90.6764,90.7961,7860.0
2016-08-12 11:05:00,98.64,98.65,98.46,98.48,13248.0,90.8237,90.8329,90.658,90.6764,13248.0
2016-08-12 11:10:00,98.47,98.54,98.47,98.51,3600.0,90.6672,90.7316,90.6672,90.704,3600.0
2016-08-12 11:15:00,98.51,98.63,98.5,98.56,15600.0,90.704,90.8145,90.6948,90.75,15600.0
2016-08-12 11:20:00,98.52,98.57,98.45,98.52,5067.0,90.7132,90.7592,90.6487,90.7132,5067.0
2016-08-12 11:25:00,98.53,98.6,98.53,98.57,2442.0,90.7224,90.7869,90.7224,90.7592,2442.0
2016-08-12 11:30:00,98.65,98.65,98.55,98.55,2400.0,90.8329,90.8329,90.7408,90.7408,2400.0
2016-08-12 11:35:00,98.48,98.5,98.37,98.37,4125.0,90.6764,90.6948,90.5751,90.5751,4125.0
2016-08-12 11:40:00,98.41,98.41,98.36,98.36,1800.0,90.6119,90.6119,90.5659,90.5659,1800.0
2016-08-12 11:45:00,98.37,98.38,98.31,98.33,6996.0,90.5751,90.5843,90.5198,90.5383,6996.0
2016-08-12 11:50:00,98.34,98.35,98.21,98.21,5400.0,90.5475,90.5567,90.4278,90.4278,5400.0
2016-08-12 11:55:00,98.22,98.24,98.17,98.17,4200.0,90.437,90.4554,90.3909,90.3909,4200.0
2016-08-12 12:00:00,98.14,98.19,98.1,98.1,30045.0,90.3633,90.4093,90.3265,90.3265,30045.0
2016-08-12 12:05:00,98.1,98.1,97.98,98.04,11790.0,90.3265,90.3265,90.216,90.2712,11790.0
2016-08-12 12:10:00,98.06,98.09,97.94,97.99,11175.0,90.2896,90.3173,90.1792,90.2252,11175.0
2016-08-12 12:15:00,98.01,98.02,97.91,97.95,26205.0,90.2436,90.2528,90.1515,90.1884,26205.0
2016-08-12 12:20:00,97.96,98.02,97.95,98.0,13980.0,90.1976,90.2528,90.1884,90.2344,13980.0
2016-08-12 12:25:00,98.02,98.05,97.98,97.99,10200.0,90.2528,90.2804,90.216,90.2252,10200.0
2016-08-12 12:30:00,98.01,98.04,97.97,97.97,3267.0,90.2436,90.2712,90.2068,90.2068,3267.0
2016-08-12 12:35:00,98.04,98.07,98.0,98.05,13425.0,90.2712,90.2989,90.2344,90.2804,13425.0
2016-08-12 12:40:00,98.04,98.15,98.04,98.15,17019.0,90.2712,90.3725,90.2712,90.3725,17019.0
2016-08-12 12:45:00,98.12,98.27,98.12,98.24,19641.0,90.3449,90.483,90.3449,90.4554,19641.0
2016-08-12 12:50:00,98.25,98.31,98.19,98.27,11400.0,90.4646,90.5198,90.4093,90.483,11400.0
2016-08-12 12:55:00,98.26,98.32,98.24,98.32,3900.0,90.4738,90.529,90.4554,90.529,3900.0
2016-08-12 13:00:00,98.32,98.41,98.3,98.41,8751.0,90.529,90.6119,90.5106,90.6119,8751.0
2016-08-12 13:05:00,98.39,98.39,98.32,98.33,6900.0,90.5935,90.5935,90.529,90.5383,6900.0
2016-08-12 13:10:00,98.38,98.44,98.38,98.44,6942.0,90.5843,90.6395,90.5843,90.6395,6942.0
2016-08-12 13:15:00,98.44,98.48,98.43,98.44,5100.0,90.6395,90.6764,90.6303,90.6395,5100.0
2016-08-12 13:20:00,98.45,98.48,98.41,98.41,15795.0,90.6487,90.6764,90.6119,90.6119,15795.0
2016-08-12 13:25:00,98.34,98.43,98.33,98.39,5508.0,90.5475,90.6303,90.5383,90.5935,5508.0
2016-08-12 13:30:00,98.4,98.48,98.39,98.45,30636.0,90.6027,90.6764,90.5935,90.6487,30636.0
2016-08-12 13:35:00,98.46,98.47,98.36,98.36,9000.0,90.658,90.6672,90.5659,90.5659,9000.0
2016-08-12 13:40:00,98.41,98.58,98.38,98.57,18000.0,90.6119,90.7684,90.5843,90.7592,18000.0
2016-08-12 13:45:00,98.57,98.61,98.55,98.56,16209.0,90.7592,90.7961,90.7408,90.75,16209.0
2016-08-12 13:50:00,98.54,98.59,98.52,98.57,6642.0,90.7316,90.7777,90.7132,90.7592,6642.0
2016-08-12 13:55:00,98.55,98.57,98.49,98.52,9900.0,90.7408,90.7592,90.6856,90.7132,9900.0
2016-08-12 14:00:00,98.52,98.52,98.46,98.46,8964.0,90.7132,90.7132,90.658,90.658,8964.0
2016-08-12 14:05:00,98.47,98.54,98.47,98.51,13248.0,90.6672,90.7316,90.6672,90.704,13248.0
2016-08-12 14:10:00,98.49,98.55,98.49,98.55,8187.0,90.6856,90.7408,90.6856,90.7408,8187.0
2016-08-12 14:15:00,98.53,98.54,98.48,98.53,6153.0,90.7224,90.7316,90.6764,90.7224,6153.0
2016-08-12 14:20:00,98.5,98.52,98.47,98.52,3642.0,90.6948,90.7132,90.6672,90.7132,3642.0
2016-08-12 14:25:00,98.56,98.56,98.49,98.49,8685.0,90.75,90.75,90.6856,90.6856,8685.0
2016-08-12 14:30:00,98.46,98.54,98.46,98.54,5100.0,90.658,90.7316,90.658,90.7316,5100.0
2016-08-12 14:35:00,98.53,98.54,98.48,98.48,4500.0,90.7224,90.7316,90.6764,90.6764,4500.0
2016-08-12 14:40:00,98.47,98.51,98.46,98.5,5400.0,90.6672,90.704,90.658,90.6948,5400.0
2016-08-12 14:45:00,98.49,98.62,98.49,98.62,3000.0,90.6856,90.8053,90.6856,90.8053,3000.0
2016-08-12 14:50:00,98.63,98.68,98.61,98.61,6000.0,90.8145,90.8605,90.7961,90.7961,6000.0
2016-08-12 14:55:00,98.62,98.62,98.58,98.58,4056.0,90.8053,90.8053,90.7684,90.7684,4056.0
2016-08-12 15:00:00,98.6,98.63,98.57,98.6,4329.0,90.7869,90.8145,90.7592,90.7869,4329.0
2016-08-12 15:05:00,98.61,98.61,98.55,98.58,6705.0,90.7961,90.7961,90.7408,90.7684,6705.0
2016-08-12 15:10:00,98.59,98.59,98.49,98.49,6078.0,90.7777,90.7777,90.6856,90.6856,6078.0
2016-08-12 15:15:00,98.48,98.48,98.43,98.43,7641.0,90.6764,90.6764,90.6303,90.6303,7641.0
2016-08-12 15:20:00,98.44,98.44,98.42,98.43,5700.0,90.6395,90.6395,90.6211,90.6303,5700.0
2016-08-12 15:25:00,98.41,98.49,98.41,98.46,6600.0,90.6119,90.6856,90.6119,90.658,6600.0
2016-08-12 15:30:00,98.46,98.47,98.42,98.46,9990.0,90.658,90.6672,90.6211,90.658,9990.0
2016-08-12 15:35:00,98.46,98.5,98.45,98.5,11250.0,90.658,90.6948,90.6487,90.6948,11250.0
2016-08-12 15:40:00,98.5,98.59,98.49,98.59,23667.0,90.6948,90.7777,90.6856,90.7777,23667.0
2016-08-12 15:45:00,98.59,98.67,98.59,98.66,36798.0,90.7777,90.8513,90.7777,90.8421,36798.0
2016-08-12 15:50:00,98.66,98.66,98.62,98.66,46167.0,90.8421,90.8421,90.8053,90.8421,46167.0
2016-08-12 15:55:00,98.66,98.66,98.58,98.58,64341.0,90.8421,90.8421,90.7684,90.7684,64341.0
2016-08-15 09:30:00,99.07,99.12,98.94,98.94,13764.0,91.2196,91.2657,91.0999,91.0999,13764.0
2016-08-15 09:35:00,98.87,99.06,98.7,99.06,18405.0,91.0355,91.2104,90.8789,91.2104,18405.0
2016-08-15 09:40:00,99.03,99.06,98.94,98.99,11400.0,91.1828,91.2104,91.0999,91.146,11400.0
2016-08-15 09:45:00,98.95,99.04,98.95,99.04,3000.0,91.1091,91.192,91.1091,91.192,3000.0
2016-08-15 09:50:00,99.09,99.2,99.06,99.13,24000.0,91.238,91.3393,91.2104,91.2749,24000.0
2016-08-15 09:55:00,99.13,99.22,99.07,99.19,15786.0,91.2749,91.3577,91.2196,91.3301,15786.0
2016-08-15 10:00:00,99.17,99.18,99.08,99.12,8700.0,91.3117,91.3209,91.2288,91.2657,8700.0
2016-08-15 10:05:00,99.14,99.2,99.13,99.2,7500.0,91.2841,91.3393,91.2749,91.3393,7500.0
2016-08-15 10:10:00,99.16,99.26,99.1,99.26,9000.0,91.3025,91.3946,91.2472,91.3946,9000.0
2016-08-15 10:15:00,99.24,99.24,99.22,99.22,600.0,91.3761,91.3761,91.3577,91.3577,600.0
2016-08-15 10:20:00,99.27,99.27,99.13,99.18,6000.0,91.4038,91.4038,91.2749,91.3209,6000.0
2016-08-15 10:25:00,99.21,99.21,99.19,99.21,900.0,91.3485,91.3485,91.3301,91.3485,900.0
2016-08-15 10:30:00,99.25,99.26,99.12,99.22,8385.0,91.3854,91.3946,91.2657,91.3577,8385.0
2016-08-15 10:35:00,99.16,99.26,99.15,99.25,13860.0,91.3025,91.3946,91.2933,91.3854,13860.0
2016-08-15 10:40:00,99.24,99.24,99.07,99.08,10182.0,91.3761,91.3761,91.2196,91.2288,10182.0
2016-08-15 10:45:00,99.08,99.08,99.0,99.07,8781.0,91.2288,91.2288,91.1552,91.2196,8781.0
2016-08-15 10:50:00,99.05,99.12,99.05,99.08,2520.0,91.2012,91.2657,91.2012,91.2288,2520.0
2016-08-15 10:55:00,99.06,99.15,99.05,99.15,6753.0,91.2104,91.2933,91.2012,91.2933,6753.0
2016-08-15 11:00:00,99.13,99.15,99.01,99.15,24102.0,91.2749,91.2933,91.1644,91.2933,24102.0
2016-08-15 11:05:00,99.13,99.13,99.03,99.03,3300.0,91.2749,91.2749,91.1828,91.1828,3300.0
2016-08-15 11:10:00,99.03,99.03,98.89,98.93,4824.0,91.1828,91.1828,91.0539,91.0907,4824.0
2016-08-15 11:15:00,98.96,99.02,98.93,98.93,4800.0,91.1183,91.1736,91.0907,91.0907,4800.0
2016-08-15 11:20:00,99.03,99.05,98.94,98.99,9159.0,91.1828,91.2012,91.0999,91.146,9159.0
2016-08-15 11:25:00,98.99,98.99,98.99,98.99,0.0,91.146,91.146,91.146,91.146,0.0
2016-08-15 11:30:00,99.03,99.08,99.02,99.04,3600.0,91.1828,91.2288,91.1736,91.192,3600.0
2016-08-15 11:35:00,99.1,99.15,99.07,99.08,4002.0,91.2472,91.2933,91.2196,91.2288,4002.0
2016-08-15 11:40:00,99.08,99.13,99.08,99.1,21594.0,91.2288,91.2749,91.2288,91.2472,21594.0
2016-08-15 11:45:00,99.06,99.06,98.94,98.96,26532.0,91.2104,91.2104,91.0999,91.1183,26532.0
2016-08-15 11:50:00,98.9,98.92,98.88,98.89,4200.0,91.0631,91.0815,91.0447,91.0539,4200.0
2016-08-15 11:55:00,98.91,98.91,98.91,98.91,300.0,91.0723,91.0723,91.0723,91.0723,300.0
2016-08-15 12:00:00,98.94,99.03,98.94,99.02,7122.0,91.0999,91.1828,91.0999,91.1736,7122.0
2016-08-15 12:05:00,99.03,99.04,98.99,99.03,5319.0,91.1828,91.192,91.146,91.1828,5319.0
2016-08-15 12:10:00,99.02,99.02,98.92,98.93,6024.0,91.1736,91.1736,91.0815,91.0907,6024.0
2016-08-15 12:15:00,98.94,99.02,98.91,99.02,12900.0,91.0999,91.1736,91.0723,91.1736,12900.0
2016-08-15 12:20:00,99.03,99.04,98.96,99.04,1200.0,91.1828,91.192,91.1183,91.192,1200.0
2016-08-15 12:25:00,99.04,99.04,99.0,99.01,4713.0,91.192,91.192,91.1552,91.1644,4713.0
2016-08-15 12:30:00,99.02,99.04,99.02,99.02,3600.0,91.1736,91.192,91.1736,91.1736,3600.0
2016-08-15 12:35:00,98.98,99.04,98.95,98.96,27306.0,91.1367,91.192,91.1091,91.1183,27306.0
2016-08-15 12:40:00,98.97,98.98,98.9,98.93,19836.0,91.1275,91.1367,91.0631,91.0907,19836.0
2016-08-15 12:45:00,98.92,98.95,98.88,98.88,9285.0,91.0815,91.1091,91.0447,91.0447,9285.0
2016-08-15 12:50:00,98.87,98.92,98.85,98.89,6000.0,91.0355,91.0815,91.017,91.0539,6000.0
2016-08-15 12:55:00,98.85,98.87,98.82,98.87,8079.0,91.017,91.0355,90.9894,91.0355,8079.0
2016-08-15 13:00:00,98.82,98.83,98.79,98.81,11556.0,90.9894,90.9986,90.9618,90.9802,11556.0
2016-08-15 13:05:00,98.83,98.84,98.83,98.84,900.0,90.9986,91.0078,90.9986,91.0078,900.0
2016-08-15 13:10:00,98.86,98.89,98.86,98.86,2700.0,91.0263,91.0539,91.0263,91.0263,2700.0
2016-08-15 13:15:00,98.91,98.92,98.89,98.91,2100.0,91.0723,91.0815,91.0539,91.0723,2100.0
2016-08-15 13:20:00,98.9,98.92,98.89,98.92,6369.0,91.0631,91.0815,91.0539,91.0815,6369.0
2016-08-15 13:25:00,98.91,98.94,98.91,98.94,5700.0,91.0723,91.0999,91.0723,91.0999,5700.0
2016-08-15 13:30:00,98.91,98.93,98.88,98.89,5100.0,91.0723,91.0907,91.0447,91.0539,5100.0
2016-08-15 13:35:00,98.88,98.88,98.84,98.85,2553.0,91.0447,91.0447,91.0078,91.017,2553.0
2016-08-15 13:40:00,98.83,98.88,98.82,98.88,20700.0,90.9986,91.0447,90.9894,91.0447,20700.0
2016-08-15 13:45:00,98.88,98.89,98.88,98.89,834.0,91.0447,91.0539,91.0447,91.0539,834.0
2016-08-15 13:50:00,98.91,98.91,98.83,98.84,11445.0,91.0723,91.0723,90.9986,91.0078,11445.0
2016-08-15 13:55:00,98.83,98.83,98.82,98.83,2706.0,90.9986,90.9986,90.9894,90.9986,2706.0
2016-08-15 14:00:00,98.82,98.85,98.8,98.84,18150.0,90.9894,91.017,90.971,91.0078,18150.0
2016-08-15 14:05:00,98.82,98.86,98.82,98.84,5673.0,90.9894,91.0263,90.9894,91.0078,5673.0
2016-08-15 14:10:00,98.83,98.83,98.8,98.82,12900.0,90.9986,90.9986,90.971,90.9894,12900.0
2016-08-15 14:15:00,98.86,98.86,98.81,98.83,7623.0,91.0263,91.0263,90.9802,90.9986,7623.0
2016-08-15 14:20:00,98.81,98.83,98.79,98.79,27360.0,90.9802,90.9986,90.9618,90.9618,27360.0
2016-08-15 14:25:00,98.79,98.82,98.79,98.82,6900.0,90.9618,90.9894,90.9618,90.9894,6900.0
2016-08-15 14:30:00,98.8,98.8,98.69,98.69,6597.0,90.971,90.971,90.8697,90.8697,6597.0
2016-08-15 14:35:00,98.67,98.73,98.65,98.65,14325.0,90.8513,90.9066,90.8329,90.8329,14325.0
2016-08-15 14:40:00,98.71,98.71,98.61,98.66,9900.0,90.8881,90.8881,90.7961,90.8421,9900.0
2016-08-15 14:45:00,98.69,98.79,98.65,98.79,10500.0,90.8697,90.9618,90.8329,90.9618,10500.0
2016-08-15 14:50:00,98.77,98.85,98.75,98.83,26676.0,90.9434,91.017,90.925,90.9986,26676.0
2016-08-15 14:55:00,98.86,98.86,98.73,98.76,7200.0,91.0263,91.0263,90.9066,90.9342,7200.0
2016-08-15 15:00:00,98.73,98.76,98.69,98.69,15522.0,90.9066,90.9342,90.8697,90.8697,15522.0
2016-08-15 15:05:00,98.69,98.77,98.69,98.74,5070.0,90.8697,90.9434,90.8697,90.9158,5070.0
2016-08-15 15:10:00,98.78,98.78,98.72,98.72,5436.0,90.9526,90.9526,90.8973,90.8973,5436.0
2016-08-15 15:15:00,98.71,98.72,98.64,98.68,12891.0,90.8881,90.8973,90.8237,90.8605,12891.0
2016-08-15 15:20:00,98.68,98.73,98.68,98.72,2100.0,90.8605,90.9066,90.8605,90.8973,2100.0
2016-08-15 15:25:00,98.72,98.77,98.72,98.77,4938.0,90.8973,90.9434,90.8973,90.9434,4938.0
2016-08-15 15:30:00,98.73,98.75,98.69,98.71,15396.0,90.9066,90.925,90.8697,90.8881,15396.0
2016-08-15 15:35:00,98.71,98.73,98.69,98.72,12000.0,90.8881,90.9066,90.8697,90.8973,12000.0
2016-08-15 15:40:00,98.7,98.8,98.69,98.8,10203.0,90.8789,90.971,90.8697,90.971,10203.0
2016-08-15 15:45:00,98.8,98.85,98.77,98.77,9003.0,90.971,91.017,90.9434,90.9434,9003.0
2016-08-15 15:50:00,98.77,98.8,98.75,98.77,20502.0,90.9434,90.971,90.925,90.9434,20502.0
2016-08-15 15:55:00,98.77,98.8,98.75,98.78,29052.0,90.9434,90.971,90.925,90.9526,29052.0
2016-08-16 09:30:00,98.83,99.22,98.62,98.62,16392.0,90.9986,91.3577,90.8053,90.8053,16392.0
2016-08-16 09:35:00,98.61,98.67,98.46,98.46,2100.0,90.7961,90.8513,90.658,90.658,2100.0
2016-08-16 09:40:00,98.43,98.49,98.34,98.49,7200.0,90.6303,90.6856,90.5475,90.6856,7200.0
2016-08-16 09:45:00,98.41,98.55,98.41,98.51,9072.0,90.6119,90.7408,90.6119,90.704,9072.0
2016-08-16 09:50:00,98.46,98.48,98.37,98.47,10140.0,90.658,90.6764,90.5751,90.6672,10140.0
2016-08-16 09:55:00,98.44,98.44,98.31,98.31,4485.0,90.6395,90.6395,90.5198,90.5198,4485.0
2016-08-16 10:00:00,98.33,98.33,98.14,98.2,7350.0,90.5383,90.5383,90.3633,90.4186,7350.0
2016-08-16 10:05:00,98.21,98.27,98.07,98.07,11550.0,90.4278,90.483,90.2989,90.2989,11550.0
2016-08-16 10:10:00,98.13,98.24,98.06,98.06,16194.0,90.3541,90.4554,90.2896,90.2896,16194.0
2016-08-16 10:15:00,98.05,98.1,97.97,97.98,6906.0,90.2804,90.3265,90.2068,90.216,6906.0
2016-08-16 10:20:00,97.96,98.02,97.91,97.93,9600.0,90.1976,90.2528,90.1515,90.17,9600.0
2016-08-16 10:25:00,97.9,97.91,97.77,97.79,7932.0,90.1423,90.1515,90.0226,90.041,7932.0
2016-08-16 10:30:00,97.8,97.82,97.64,97.75,27372.0,90.0503,90.0687,89.9029,90.0042,27372.0
2016-08-16 10:35:00,97.77,97.83,97.72,97.83,10863.0,90.0226,90.0779,89.9766,90.0779,10863.0
2016-08-16 10:40:00,97.79,97.9,97.79,97.8,12912.0,90.041,90.1423,90.041,90.0503,12912.0
2016-08-16 10:45:00,97.8,97.85,97.77,97.81,10254.0,90.0503,90.0963,90.0226,90.0595,10254.0
2016-08-16 10:50:00,97.83,97.84,97.73,97.76,6663.0,90.0779,90.0871,89.9858,90.0134,6663.0
2016-08-16 10:55:00,97.73,97.73,97.62,97.71,14304.0,89.9858,89.9858,89.8845,89.9674,14304.0
2016-08-16 11:00:00,97.72,97.72,97.67,97.72,8700.0,89.9766,89.9766,89.9306,89.9766,8700.0
2016-08-16 11:05:00,97.72,97.75,97.72,97.72,9081.0,89.9766,90.0042,89.9766,89.9766,9081.0
2016-08-16 11:10:00,97.72,97.79,97.69,97.79,18258.0,89.9766,90.041,89.949,90.041,18258.0
2016-08-16 11:15:00,97.79,97.93,97.78,97.9,9051.0,90.041,90.17,90.0318,90.1423,9051.0
2016-08-16 11:20:00,97.87,97.88,97.86,97.86,5907.0,90.1147,90.1239,90.1055,90.1055,5907.0
2016-08-16 11:25:00,97.85,97.87,97.85,97.87,7800.0,90.0963,90.1147,90.0963,90.1147,7800.0
2016-08-16 11:30:00,97.85,97.85,97.82,97.82,11106.0,90.0963,90.0963,90.0687,90.0687,11106.0
2016-08-16 11:35:00,97.83,97.87,97.81,97.84,14514.0,90.0779,90.1147,90.0595,90.0871,14514.0
2016-08-16 11:40:00,97.81,97.82,97.79,97.79,8259.0,90.0595,90.0687,90.041,90.041,8259.0
2016-08-16 11:45:00,97.82,97.84,97.74,97.74,17916.0,90.0687,90.0871,89.995,89.995,17916.0
2016-08-16 11:50:00,97.74,97.78,97.7,97.73,8943.0,89.995,90.0318,89.9582,89.9858,8943.0
2016-08-16 11:55:00,97.68,97.73,97.68,97.71,10296.0,89.9398,89.9858,89.9398,89.9674,10296.0
2016-08-16 12:00:00,97.7,97.81,97.67,97.79,14709.0,89.9582,90.0595,89.9306,90.041,14709.0
2016-08-16 12:05:00,97.77,97.83,97.77,97.78,3600.0,90.0226,90.0779,90.0226,90.0318,3600.0
2016-08-16 12:10:00,97.78,97.82,97.72,97.75,2700.0,90.0318,90.0687,89.9766,90.0042,2700.0
2016-08-16 12:15:00,97.72,97.72,97.72,97.72,2100.0,89.9766,89.9766,89.9766,89.9766,2100.0
2016-08-16 12:20:00,97.72,97.74,97.69,97.72,13197.0,89.9766,89.995,89.949,89.9766,13197.0
2016-08-16 12:25:00,97.74,97.75,97.72,97.72,7800.0,89.995,90.0042,89.9766,89.9766,7800.0
2016-08-16 12:30:00,97.71,97.72,97.7,97.7,3900.0,89.9674,89.9766,89.9582,89.9582,3900.0
2016-08-16 12:35:00,97.72,97.74,97.71,97.74,9000.0,89.9766,89.995,89.9674,89.995,9000.0
2016-08-16 12:40:00,97.72,97.8,97.72,97.76,21600.0,89.9766,90.0503,89.9766,90.0134,21600.0
2016-08-16 12:45:00,97.76,97.79,97.74,97.76,6600.0,90.0134,90.041,89.995,90.0134,6600.0
2016-08-16 12:50:00,97.75,97.79,97.75,97.78,6600.0,90.0042,90.041,90.0042,90.0318,6600.0
2016-08-16 12:55:00,97.77,97.85,97.77,97.84,10200.0,90.0226,90.0963,90.0226,90.0871,10200.0
2016-08-16 13:00:00,97.84,97.87,97.83,97.87,2196.0,90.0871,90.1147,90.0779,90.1147,2196.0
2016-08-16 13:05:00,97.85,97.85,97.8,97.81,12300.0,90.0963,90.0963,90.0503,90.0595,12300.0
2016-08-16 13:10:00,97.81,97.82,97.78,97.78,4500.0,90.0595,90.0687,90.0318,90.0318,4500.0
2016-08-16 13:15:00,97.77,97.8,97.77,97.78,5700.0,90.0226,90.0503,90.0226,90.0318,5700.0
2016-08-16 13:20:00,97.78,97.8,97.77,97.79,16197.0,90.0318,90.0503,90.0226,90.041,16197.0
2016-08-16 13:25:00,97.78,97.82,97.78,97.82,3339.0,90.0318,90.0687,90.0318,90.0687,3339.0
2016-08-16 13:30:00,97.82,97.83,97.8,97.8,9300.0,90.0687,90.0779,90.0503,90.0503,9300.0
2016-08-16 13:35:00,97.81,97.82,97.79,97.79,10461.0,90.0595,90.0687,90.041,90.041,10461.0
2016-08-16 13:40:00,97.79,97.8,97.78,97.78,7503.0,90.041,90.0503,90.0318,90.0318,7503.0
2016-08-16 13:45:00,97.79,97.81,97.78,97.8,9000.0,90.041,90.0595,90.0318,90.0503,9000.0
2016-08-16 13:50:00,97.81,97.84,97.81,97.83,10200.0,90.0595,90.0871,90.0595,90.0779,10200.0
2016-08-16 13:55:00,97.84,97.85,97.81,97.85,13977.0,90.0871,90.0963,90.0595,90.0963,13977.0
2016-08-16 14:00:00,97.86,97.87,97.81,97.85,13200.0,90.1055,90.1147,90.0595,90.0963,13200.0
2016-08-16 14:05:00,97.81,97.89,97.81,97.88,9000.0,90.0595,90.1331,90.0595,90.1239,9000.0
2016-08-16 14:10:00,97.88,97.88,97.84,97.86,16314.0,90.1239,90.1239,90.0871,90.1055,16314.0
2016-08-16 14:15:00,97.83,97.83,97.76,97.76,10020.0,90.0779,90.0779,90.0134,90.0134,10020.0
2016-08-16 14:20:00,97.76,97.77,97.75,97.75,5700.0,90.0134,90.0226,90.0042,90.0042,5700.0
2016-08-16 14:25:00,97.74,97.78,97.72,97.73,26007.0,89.995,90.0318,89.9766,89.9858,26007.0
2016-08-16 14:30:00,97.73,97.75,97.72,97.72,10884.0,89.9858,90.0042,89.9766,89.9766,10884.0
2016-08-16 14:35:00,97.72,97.74,97.72,97.72,9060.0,89.9766,89.995,89.9766,89.9766,9060.0
2016-08-16 14:40:00,97.72,97.74,97.7,97.7,18936.0,89.9766,89.995,89.9582,89.9582,18936.0
2016-08-16 14:45:00,97.7,97.7,97.58,97.58,31335.0,89.9582,89.9582,89.8477,89.8477,31335.0
2016-08-16 14:50:00,97.59,97.59,97.48,97.49,10902.0,89.8569,89.8569,89.7556,89.7648,10902.0
2016-08-16 14:55:00,97.47,97.48,97.42,97.46,25701.0,89.7464,89.7556,89.7004,89.7372,25701.0
2016-08-16 15:00:00,97.43,97.45,97.37,97.44,38922.0,89.7096,89.728,89.6543,89.7188,38922.0
2016-08-16 15:05:00,97.44,97.48,97.43,97.44,18483.0,89.7188,89.7556,89.7096,89.7188,18483.0
2016-08-16 15:10:00,97.44,97.47,97.39,97.39,19860.0,89.7188,89.7464,89.6727,89.6727,19860.0
2016-08-16 15:15:00,97.4,97.4,97.35,97.39,14241.0,89.6819,89.6819,89.6359,89.6727,14241.0
2016-08-16 15:20:00,97.39,97.42,97.36,97.4,18900.0,89.6727,89.7004,89.6451,89.6819,18900.0
2016-08-16 15:25:00,97.4,97.41,97.34,97.36,41157.0,89.6819,89.6912,89.6267,89.6451,41157.0
2016-08-16 15:30:00,97.37,97.42,97.36,97.38,29496.0,89.6543,89.7004,89.6451,89.6635,29496.0
2016-08-16 15:35:00,97.38,97.39,97.33,97.33,43998.0,89.6635,89.6727,89.6175,89.6175,43998.0
2016-08-16 15:40:00,97.33,97.36,97.25,97.27,36354.0,89.6175,89.6451,89.5438,89.5622,36354.0
2016-08-16 15:45:00,97.28,97.29,97.23,97.23,49797.0,89.5715,89.5807,89.5254,89.5254,49797.0
2016-08-16 15:50:00,97.23,97.26,97.21,97.24,48546.0,89.5254,89.553,89.507,89.5346,48546.0
2016-08-16 15:55:00,97.24,97.28,97.13,97.16,118503.0,89.5346,89.5715,89.4333,89.461,118503.0
2016-08-17 09:30:00,96.74,96.85,96.58,96.68,69096.0,89.3344,89.4359,89.1866,89.279,69096.0
2016-08-17 09:35:00,96.62,96.69,96.43,96.44,21192.0,89.2235,89.2882,89.0481,89.0573,21192.0
2016-08-17 09:40:00,96.5,96.51,96.39,96.44,34131.0,89.1127,89.122,89.0112,89.0573,34131.0
2016-08-17 09:45:00,96.39,96.54,96.36,96.54,12315.0,89.0112,89.1497,88.9835,89.1497,12315.0
2016-08-17 09:50:00,96.51,96.61,96.48,96.48,19323.0,89.122,89.2143,89.0943,89.0943,19323.0
2016-08-17 09:55:00,96.48,96.61,96.44,96.47,23370.0,89.0943,89.2143,89.0573,89.085,23370.0
2016-08-17 10:00:00,96.45,96.48,96.25,96.25,12450.0,89.0666,89.0943,88.8819,88.8819,12450.0
2016-08-17 10:05:00,96.24,96.25,96.09,96.09,27405.0,88.8726,88.8819,88.7341,88.7341,27405.0
2016-08-17 10:10:00,96.11,96.14,95.92,95.92,54591.0,88.7526,88.7803,88.5771,88.5771,54591.0
2016-08-17 10:15:00,95.92,95.98,95.84,95.94,30486.0,88.5771,88.6325,88.5033,88.5956,30486.0
2016-08-17 10:20:00,95.94,95.94,95.87,95.9,7743.0,88.5956,88.5956,88.531,88.5587,7743.0
2016-08-17 10:25:00,95.92,96.01,95.89,96.01,18504.0,88.5771,88.6602,88.5494,88.6602,18504.0
2016-08-17 10:30:00,96.03,96.11,95.98,96.06,20400.0,88.6787,88.7526,88.6325,88.7064,20400.0
2016-08-17 10:35:00,96.05,96.08,95.98,95.98,18303.0,88.6972,88.7249,88.6325,88.6325,18303.0
2016-08-17 10:40:00,95.97,96.0,95.92,96.0,21471.0,88.6233,88.651,88.5771,88.651,21471.0
2016-08-17 10:45:00,96.0,96.1,95.99,96.02,31491.0,88.651,88.7434,88.6418,88.6695,31491.0
2016-08-17 10:50:00,96.02,96.02,95.93,95.96,7035.0,88.6695,88.6695,88.5864,88.6141,7035.0
2016-08-17 10:55:00,95.94,95.96,95.86,95.88,21915.0,88.5956,88.6141,88.5217,88.5402,21915.0
2016-08-17 11:00:00,95.86,95.98,95.81,95.84,47004.0,88.5217,88.6325,88.4756,88.5033,47004.0
2016-08-17 11:05:00,95.86,95.9,95.84,95.86,9300.0,88.5217,88.5587,88.5033,88.5217,9300.0
2016-08-17 11:10:00,95.88,95.98,95.86,95.94,14976.0,88.5402,88.6325,88.5217,88.5956,14976.0
2016-08-17 11:15:00,95.95,95.97,95.92,95.94,3174.0,88.6048,88.6233,88.5771,88.5956,3174.0
2016-08-17 11:20:00,95.92,95.95,95.84,95.87,9300.0,88.5771,88.6048,88.5033,88.531,9300.0
2016-08-17 11:25:00,95.89,95.93,95.86,95.92,19863.0,88.5494,88.5864,88.5217,88.5771,19863.0
2016-08-17 11:30:00,95.9,95.96,95.87,95.93,18273.0,88.5587,88.6141,88.531,88.5864,18273.0
2016-08-17 11:35:00,95.9,95.93,95.85,95.85,6000.0,88.5587,88.5864,88.5125,88.5125,6000.0
2016-08-17 11:40:00,95.85,95.88,95.78,95.79,13521.0,88.5125,88.5402,88.4479,88.4571,13521.0
2016-08-17 11:45:00,95.78,95.79,95.69,95.69,14244.0,88.4479,88.4571,88.3647,88.3647,14244.0
2016-08-17 11:50:00,95.72,95.72,95.67,95.69,8400.0,88.3924,88.3924,88.3463,88.3647,8400.0
2016-08-17 11:55:00,95.71,95.78,95.69,95.7,28464.0,88.3832,88.4479,88.3647,88.374,28464.0
2016-08-17 12:00:00,95.7,95.77,95.68,95.75,30060.0,88.374,88.4386,88.3555,88.4201,30060.0
2016-08-17 12:05:00,95.74,95.89,95.74,95.88,20436.0,88.4109,88.5494,88.4109,88.5402,20436.0
2016-08-17 12:10:00,95.9,95.95,95.87,95.95,39648.0,88.5587,88.6048,88.531,88.6048,39648.0
2016-08-17 12:15:00,95.92,95.95,95.9,95.91,59673.0,88.5771,88.6048,88.5587,88.5679,59673.0
2016-08-17 12:20:00,95.93,95.95,95.92,95.95,6300.0,88.5864,88.6048,88.5771,88.6048,6300.0
2016-08-17 12:25:00,95.92,95.98,95.92,95.98,12483.0,88.5771,88.6325,88.5771,88.6325,12483.0
2016-08-17 12:30:00,95.96,95.97,95.94,95.96,12231.0,88.6141,88.6233,88.5956,88.6141,12231.0
2016-08-17 12:35:00,95.96,95.97,95.88,95.94,88332.0,88.6141,88.6233,88.5402,88.5956,88332.0
2016-08-17 12:40:00,95.98,96.01,95.93,95.99,42210.0,88.6325,88.6602,88.5864,88.6418,42210.0
2016-08-17 12:45:00,96.0,96.06,95.93,96.02,51123.0,88.651,88.7064,88.5864,88.6695,51123.0
2016-08-17 12:50:00,96.06,96.06,95.94,95.98,72627.0,88.7064,88.7064,88.5956,88.6325,72627.0
2016-08-17 12:55:00,95.98,96.12,95.93,96.11,61266.0,88.6325,88.7618,88.5864,88.7526,61266.0
2016-08-17 13:00:00,96.13,96.15,96.02,96.1,35559.0,88.7711,88.7895,88.6695,88.7434,35559.0
2016-08-17 13:05:00,96.12,96.15,96.06,96.1,15078.0,88.7618,88.7895,88.7064,88.7434,15078.0
2016-08-17 13:10:00,96.11,96.13,96.09,96.13,6456.0,88.7526,88.7711,88.7341,88.7711,6456.0
2016-08-17 13:15:00,96.12,96.13,96.06,96.08,40041.0,88.7618,88.7711,88.7064,88.7249,40041.0
2016-08-17 13:20:00,96.08,96.1,96.06,96.09,17121.0,88.7249,88.7434,88.7064,88.7341,17121.0
2016-08-17 13:25:00,96.05,96.09,96.04,96.09,18189.0,88.6972,88.7341,88.6879,88.7341,18189.0
2016-08-17 13:30:00,96.07,96.12,96.06,96.11,11478.0,88.7157,88.7618,88.7064,88.7526,11478.0
2016-08-17 13:35:00,96.11,96.18,96.09,96.1,50211.0,88.7526,88.8172,88.7341,88.7434,50211.0
2016-08-17 13:40:00,96.12,96.15,96.09,96.1,67770.0,88.7618,88.7895,88.7341,88.7434,67770.0
2016-08-17 13:45:00,96.08,96.1,96.03,96.09,13950.0,88.7249,88.7434,88.6787,88.7341,13950.0
2016-08-17 13:50:00,96.07,96.07,96.03,96.06,7278.0,88.7157,88.7157,88.6787,88.7064,7278.0
2016-08-17 13:55:00,96.04,96.04,95.99,96.0,17400.0,88.6879,88.6879,88.6418,88.651,17400.0
2016-08-17 14:00:00,96.0,96.07,95.92,96.03,39492.0,88.651,88.7157,88.5771,88.6787,39492.0
2016-08-17 14:05:00,96.02,96.11,95.99,96.08,28230.0,88.6695,88.7526,88.6418,88.7249,28230.0
2016-08-17 14:10:00,96.09,96.15,96.07,96.1,48741.0,88.7341,88.7895,88.7157,88.7434,48741.0
2016-08-17 14:15:00,96.1,96.1,95.99,95.99,24270.0,88.7434,88.7434,88.6418,88.6418,24270.0
2016-08-17 14:20:00,96.0,96.04,95.9,95.92,32796.0,88.651,88.6879,88.5587,88.5771,32796.0
2016-08-17 14:25:00,95.94,96.01,95.93,95.93,39096.0,88.5956,88.6602,88.5864,88.5864,39096.0
2016-08-17 14:30:00,95.97,95.97,95.86,95.89,10068.0,88.6233,88.6233,88.5217,88.5494,10068.0
2016-08-17 14:35:00,95.89,95.89,95.74,95.76,34410.0,88.5494,88.5494,88.4109,88.4294,34410.0
2016-08-17 14:40:00,95.77,95.83,95.73,95.81,39921.0,88.4386,88.494,88.4017,88.4756,39921.0
2016-08-17 14:45:00,95.79,95.87,95.79,95.87,24738.0,88.4571,88.531,88.4571,88.531,24738.0
2016-08-17 14:50:00,95.86,95.94,95.85,95.91,21651.0,88.5217,88.5956,88.5125,88.5679,21651.0
2016-08-17 14:55:00,95.91,95.93,95.81,95.85,42981.0,88.5679,88.5864,88.4756,88.5125,42981.0
2016-08-17 15:00:00,95.83,95.87,95.73,95.78,22938.0,88.494,88.531,88.4017,88.4479,22938.0
2016-08-17 15:05:00,95.75,95.85,95.74,95.79,28506.0,88.4201,88.5125,88.4109,88.4571,28506.0
2016-08-17 15:10:00,95.75,95.78,95.73,95.76,19863.0,88.4201,88.4479,88.4017,88.4294,19863.0
2016-08-17 15:15:00,95.77,95.77,95.62,95.67,45081.0,88.4386,88.4386,88.3001,88.3463,45081.0
2016-08-17 15:20:00,95.67,95.69,95.61,95.64,41970.0,88.3463,88.3647,88.2909,88.3186,41970.0
2016-08-17 15:25:00,95.67,95.67,95.62,95.63,50256.0,88.3463,88.3463,88.3001,88.3093,50256.0
2016-08-17 15:30:00,95.64,95.75,95.63,95.72,65796.0,88.3186,88.4201,88.3093,88.3924,65796.0
2016-08-17 15:35:00,95.72,95.77,95.67,95.71,45972.0,88.3924,88.4386,88.3463,88.3832,45972.0
2016-08-17 15:40:00,95.71,95.81,95.7,95.72,79536.0,88.3832,88.4756,88.374,88.3924,79536.0
2016-08-17 15:45:00,95.74,95.93,95.74,95.87,144750.0,88.4109,88.5864,88.4109,88.531,144750.0
2016-08-17 15:50:00,95.88,95.94,95.88,95.91,168336.0,88.5402,88.5956,88.5402,88.5679,168336.0
2016-08-17 15:55:00,95.91,95.93,95.81,95.88,190818.0,88.5679,88.5864,88.4756,88.5402,190818.0
2016-08-18 09:30:00,95.85,96.04,95.83,96.01,25647.0,88.5125,88.6879,88.494,88.6602,25647.0
2016-08-18 09:35:00,96.0,96.19,96.0,96.13,17478.0,88.651,88.8265,88.651,88.7711,17478.0
2016-08-18 09:40:00,96.16,96.16,96.03,96.05,11709.0,88.7988,88.7988,88.6787,88.6972,11709.0
2016-08-18 09:45:00,95.97,96.08,95.96,96.08,2700.0,88.6233,88.7249,88.6141,88.7249,2700.0
2016-08-18 09:50:00,96.13,96.18,96.06,96.13,2700.0,88.7711,88.8172,88.7064,88.7711,2700.0
2016-08-18 09:55:00,96.13,96.22,96.13,96.17,13803.0,88.7711,88.8542,88.7711,88.808,13803.0
2016-08-18 10:00:00,96.14,96.32,96.14,96.28,6927.0,88.7803,88.9465,88.7803,88.9096,6927.0
2016-08-18 10:05:00,96.3,96.35,96.27,96.3,14652.0,88.928,88.9742,88.9003,88.928,14652.0
2016-08-18 10:10:00,96.31,96.39,96.31,96.38,5481.0,88.9373,89.0112,88.9373,89.0019,5481.0
2016-08-18 10:15:00,96.38,96.4,96.35,96.39,5217.0,89.0019,89.0204,88.9742,89.0112,5217.0
2016-08-18 10:20:00,96.39,96.43,96.29,96.37,12630.0,89.0112,89.0481,88.9188,88.9927,12630.0
2016-08-18 10:25:00,96.33,96.33,96.33,96.33,600.0,88.9557,88.9557,88.9557,88.9557,600.0
2016-08-18 10:30:00,96.36,96.61,96.36,96.61,18024.0,88.9835,89.2143,88.9835,89.2143,18024.0
2016-08-18 10:35:00,96.57,96.57,96.45,96.45,10059.0,89.1774,89.1774,89.0666,89.0666,10059.0
2016-08-18 10:40:00,96.48,96.49,96.3,96.3,5100.0,89.0943,89.1035,88.928,88.928,5100.0
2016-08-18 10:45:00,96.3,96.4,96.3,96.4,5700.0,88.928,89.0204,88.928,89.0204,5700.0
2016-08-18 10:50:00,96.42,96.42,96.32,96.32,18600.0,89.0389,89.0389,88.9465,88.9465,18600.0
2016-08-18 10:55:00,96.32,96.38,96.3,96.31,14886.0,88.9465,89.0019,88.928,88.9373,14886.0
2016-08-18 11:00:00,96.33,96.33,96.22,96.25,9600.0,88.9557,88.9557,88.8542,88.8819,9600.0
2016-08-18 11:05:00,96.23,96.25,96.2,96.21,4569.0,88.8634,88.8819,88.8357,88.8449,4569.0
2016-08-18 11:10:00,96.24,96.25,96.19,96.2,13200.0,88.8726,88.8819,88.8265,88.8357,13200.0
2016-08-18 11:15:00,96.23,96.24,96.16,96.24,11640.0,88.8634,88.8726,88.7988,88.8726,11640.0
2016-08-18 11:20:00,96.24,96.24,96.19,96.19,2400.0,88.8726,88.8726,88.8265,88.8265,2400.0
2016-08-18 11:25:00,96.19,96.19,96.06,96.09,21600.0,88.8265,88.8265,88.7064,88.7341,21600.0
2016-08-18 11:30:00,96.1,96.17,96.09,96.14,25953.0,88.7434,88.808,88.7341,88.7803,25953.0
2016-08-18 11:35:00,96.15,96.27,96.12,96.12,34983.0,88.7895,88.9003,88.7618,88.7618,34983.0
2016-08-18 11:40:00,96.09,96.11,96.09,96.1,3753.0,88.7341,88.7526,88.7341,88.7434,3753.0
2016-08-18 11:45:00,96.13,96.26,96.13,96.19,19644.0,88.7711,88.8911,88.7711,88.8265,19644.0
2016-08-18 11:50:00,96.2,96.2,96.17,96.19,3429.0,88.8357,88.8357,88.808,88.8265,3429.0
2016-08-18 11:55:00,96.18,96.18,96.17,96.18,2700.0,88.8172,88.8172,88.808,88.8172,2700.0
2016-08-18 12:00:00,96.18,96.18,96.11,96.11,3000.0,88.8172,88.8172,88.7526,88.7526,3000.0
2016-08-18 12:05:00,96.07,96.13,96.07,96.09,6087.0,88.7157,88.7711,88.7157,88.7341,6087.0
2016-08-18 12:10:00,96.11,96.11,96.03,96.05,7800.0,88.7526,88.7526,88.6787,88.6972,7800.0
2016-08-18 12:15:00,96.04,96.04,96.04,96.04,300.0,88.6879,88.6879,88.6879,88.6879,300.0
2016-08-18 12:20:00,96.07,96.16,96.04,96.16,6150.0,88.7157,88.7988,88.6879,88.7988,6150.0
2016-08-18 12:25:00,96.17,96.17,96.13,96.13,23232.0,88.808,88.808,88.7711,88.7711,23232.0
2016-08-18 12:30:00,96.13,96.23,96.12,96.19,7200.0,88.7711,88.8634,88.7618,88.8265,7200.0
2016-08-18 12:35:00,96.16,96.17,96.16,96.16,1881.0,88.7988,88.808,88.7988,88.7988,1881.0
2016-08-18 12:40:00,96.18,96.25,96.18,96.22,18705.0,88.8172,88.8819,88.8172,88.8542,18705.0
2016-08-18 12:45:00,96.23,96.24,96.15,96.15,48234.0,88.8634,88.8726,88.7895,88.7895,48234.0
2016-08-18 12:50:00,96.21,96.23,96.21,96.23,600.0,88.8449,88.8634,88.8449,88.8634,600.0
2016-08-18 12:55:00,96.13,96.15,96.12,96.15,2400.0,88.7711,88.7895,88.7618,88.7895,2400.0
2016-08-18 13:00:00,96.14,96.21,96.09,96.14,11100.0,88.7803,88.8449,88.7341,88.7803,11100.0
2016-08-18 13:05:00,96.16,96.21,96.14,96.21,4800.0,88.7988,88.8449,88.7803,88.8449,4800.0
2016-08-18 13:10:00,96.21,96.23,96.16,96.2,18864.0,88.8449,88.8634,88.7988,88.8357,18864.0
2016-08-18 13:15:00,96.16,96.18,96.16,96.17,8913.0,88.7988,88.8172,88.7988,88.808,8913.0
2016-08-18 13:20:00,96.19,96.23,96.16,96.17,14631.0,88.8265,88.8634,88.7988,88.808,14631.0
2016-08-18 13:25:00,96.17,96.18,96.15,96.16,7275.0,88.808,88.8172,88.7895,88.7988,7275.0
2016-08-18 13:30:00,96.15,96.18,96.15,96.18,7560.0,88.7895,88.8172,88.7895,88.8172,7560.0
2016-08-18 13:35:00,96.17,96.21,96.17,96.18,8100.0,88.808,88.8449,88.808,88.8172,8100.0
2016-08-18 13:40:00,96.18,96.24,96.18,96.19,11400.0,88.8172,88.8726,88.8172,88.8265,11400.0
2016-08-18 13:45:00,96.21,96.25,96.17,96.18,44538.0,88.8449,88.8819,88.808,88.8172,44538.0
2016-08-18 13:50:00,96.19,96.2,96.18,96.18,15876.0,88.8265,88.8357,88.8172,88.8172,15876.0
2016-08-18 13:55:00,96.18,96.2,96.17,96.17,21309.0,88.8172,88.8357,88.808,88.808,21309.0
2016-08-18 14:00:00,96.19,96.2,96.16,96.17,32412.0,88.8265,88.8357,88.7988,88.808,32412.0
2016-08-18 14:05:00,96.17,96.2,96.15,96.19,25506.0,88.808,88.8357,88.7895,88.8265,25506.0
2016-08-18 14:10:00,96.18,96.2,96.15,96.16,27618.0,88.8172,88.8357,88.7895,88.7988,27618.0
2016-08-18 14:15:00,96.17,96.17,96.14,96.14,6150.0,88.808,88.808,88.7803,88.7803,6150.0
2016-08-18 14:20:00,96.13,96.15,96.13,96.15,7815.0,88.7711,88.7895,88.7711,88.7895,7815.0
2016-08-18 14:25:00,96.16,96.21,96.16,96.18,13476.0,88.7988,88.8449,88.7988,88.8172,13476.0
2016-08-18 14:30:00,96.18,96.18,96.14,96.18,20502.0,88.8172,88.8172,88.7803,88.8172,20502.0
2016-08-18 14:35:00,96.17,96.18,96.13,96.13,5640.0,88.808,88.8172,88.7711,88.7711,5640.0
2016-08-18 14:40:00,96.15,96.18,96.15,96.17,9336.0,88.7895,88.8172,88.7895,88.808,9336.0
2016-08-18 14:45:00,96.15,96.15,96.13,96.15,5100.0,88.7895,88.7895,88.7711,88.7895,5100.0
2016-08-18 14:50:00,96.14,96.15,96.13,96.13,2100.0,88.7803,88.7895,88.7711,88.7711,2100.0
2016-08-18 14:55:00,96.12,96.12,96.07,96.08,9801.0,88.7618,88.7618,88.7157,88.7249,9801.0
2016-08-18 15:00:00,96.09,96.16,96.08,96.16,7098.0,88.7341,88.7988,88.7249,88.7988,7098.0
2016-08-18 15:05:00,96.16,96.16,96.11,96.14,6180.0,88.7988,88.7988,88.7526,88.7803,6180.0
2016-08-18 15:10:00,96.15,96.17,96.14,96.15,4500.0,88.7895,88.808,88.7803,88.7895,4500.0
2016-08-18 15:15:00,96.16,96.16,96.12,96.12,8106.0,88.7988,88.7988,88.7618,88.7618,8106.0
2016-08-18 15:20:00,96.12,96.13,96.09,96.11,20415.0,88.7618,88.7711,88.7341,88.7526,20415.0
2016-08-18 15:25:00,96.1,96.11,96.05,96.07,15600.0,88.7434,88.7526,88.6972,88.7157,15600.0
2016-08-18 15:30:00,96.06,96.06,96.04,96.05,8379.0,88.7064,88.7064,88.6879,88.6972,8379.0
2016-08-18 15:35:00,96.04,96.05,96.02,96.03,11430.0,88.6879,88.6972,88.6695,88.6787,11430.0
2016-08-18 15:40:00,96.04,96.08,96.04,96.08,18324.0,88.6879,88.7249,88.6879,88.7249,18324.0
2016-08-18 15:45:00,96.06,96.08,96.04,96.06,22080.0,88.7064,88.7249,88.6879,88.7064,22080.0
2016-08-18 15:50:00,96.07,96.14,96.07,96.13,31146.0,88.7157,88.7803,88.7157,88.7711,31146.0
2016-08-18 15:55:00,96.13,96.2,96.11,96.17,81753.0,88.7711,88.8357,88.7526,88.808,81753.0
2016-08-19 09:30:00,95.89,96.04,95.37,95.37,66300.0,88.5494,88.6879,88.0692,88.0692,66300.0
2016-08-19 09:35:00,95.63,95.65,95.44,95.48,14067.0,88.3093,88.3278,88.1339,88.1708,14067.0
2016-08-19 09:40:00,95.59,95.59,95.4,95.45,5235.0,88.2724,88.2724,88.0969,88.1431,5235.0
2016-08-19 09:45:00,95.35,95.39,95.34,95.38,4218.0,88.0508,88.0877,88.0415,88.0785,4218.0
2016-08-19 09:50:00,95.42,95.56,95.35,95.46,51495.0,88.1154,88.2447,88.0508,88.1523,51495.0
2016-08-19 09:55:00,95.56,95.67,95.53,95.61,10218.0,88.2447,88.3463,88.217,88.2909,10218.0
2016-08-19 10:00:00,95.6,95.61,95.46,95.46,9255.0,88.2816,88.2909,88.1523,88.1523,9255.0
2016-08-19 10:05:00,95.46,95.57,95.46,95.57,15000.0,88.1523,88.2539,88.1523,88.2539,15000.0
2016-08-19 10:10:00,95.57,95.57,95.47,95.5,27675.0,88.2539,88.2539,88.1616,88.1893,27675.0
2016-08-19 10:15:00,95.48,95.56,95.47,95.47,27522.0,88.1708,88.2447,88.1616,88.1616,27522.0
2016-08-19 10:20:00,95.47,95.53,95.43,95.49,26391.0,88.1616,88.217,88.1246,88.1801,26391.0
2016-08-19 10:25:00,95.47,95.5,95.35,95.43,69624.0,88.1616,88.1893,88.0508,88.1246,69624.0
2016-08-19 10:30:00,95.46,95.71,95.33,95.36,98730.0,88.1523,88.3832,88.0323,88.06,98730.0
2016-08-19 10:35:00,95.42,95.55,95.41,95.47,16800.0,88.1154,88.2355,88.1062,88.1616,16800.0
2016-08-19 10:40:00,95.46,95.54,95.45,95.51,67689.0,88.1523,88.2262,88.1431,88.1985,67689.0
2016-08-19 10:45:00,95.52,95.53,95.45,95.45,29625.0,88.2078,88.217,88.1431,88.1431,29625.0
2016-08-19 10:50:00,95.47,95.49,95.45,95.49,13554.0,88.1616,88.1801,88.1431,88.1801,13554.0
2016-08-19 10:55:00,95.48,95.48,95.41,95.41,15594.0,88.1708,88.1708,88.1062,88.1062,15594.0
2016-08-19 11:00:00,95.41,95.47,95.33,95.33,32958.0,88.1062,88.1616,88.0323,88.0323,32958.0
2016-08-19 11:05:00,95.33,95.4,95.33,95.38,19203.0,88.0323,88.0969,88.0323,88.0785,19203.0
2016-08-19 11:10:00,95.35,95.36,95.23,95.27,12429.0,88.0508,88.06,87.94,87.9769,12429.0
2016-08-19 11:15:00,95.24,95.28,95.12,95.12,42630.0,87.9492,87.9861,87.8384,87.8384,42630.0
2016-08-19 11:20:00,95.12,95.3,95.1,95.25,55602.0,87.8384,88.0046,87.8199,87.9584,55602.0
2016-08-19 11:25:00,95.25,95.33,95.22,95.23,25569.0,87.9584,88.0323,87.9307,87.94,25569.0
2016-08-19 11:30:00,95.23,95.35,95.2,95.35,38913.0,87.94,88.0508,87.9123,88.0508,38913.0
2016-08-19 11:35:00,95.33,95.43,95.27,95.27,98886.0,88.0323,88.1246,87.9769,87.9769,98886.0
2016-08-19 11:40:00,95.25,95.39,95.25,95.34,19854.0,87.9584,88.0877,87.9584,88.0415,19854.0
2016-08-19 11:45:00,95.33,95.36,95.3,95.35,19200.0,88.0323,88.06,88.0046,88.0508,19200.0
2016-08-19 11:50:00,95.32,95.37,95.27,95.34,16725.0,88.0231,88.0692,87.9769,88.0415,16725.0
2016-08-19 11:55:00,95.33,95.4,95.3,95.34,15846.0,88.0323,88.0969,88.0046,88.0415,15846.0
2016-08-19 12:00:00,95.37,95.41,95.33,95.41,69666.0,88.0692,88.1062,88.0323,88.1062,69666.0
2016-08-19 12:05:00,95.41,95.48,95.37,95.4,28962.0,88.1062,88.1708,88.0692,88.0969,28962.0
2016-08-19 12:10:00,95.39,95.44,95.36,95.39,49338.0,88.0877,88.1339,88.06,88.0877,49338.0
2016-08-19 12:15:00,95.4,95.41,95.3,95.3,9075.0,88.0969,88.1062,88.0046,88.0046,9075.0
2016-08-19 12:20:00,95.28,95.35,95.27,95.35,5610.0,87.9861,88.0508,87.9769,88.0508,5610.0
2016-08-19 12:25:00,95.39,95.4,95.32,95.35,11946.0,88.0877,88.0969,88.0231,88.0508,11946.0
2016-08-19 12:30:00,95.35,95.42,95.32,95.32,8100.0,88.0508,88.1154,88.0231,88.0231,8100.0
2016-08-19 12:35:00,95.33,95.4,95.33,95.33,15141.0,88.0323,88.0969,88.0323,88.0323,15141.0
2016-08-19 12:40:00,95.35,95.35,95.3,95.35,20631.0,88.0508,88.0508,88.0046,88.0508,20631.0
2016-08-19 12:45:00,95.34,95.34,95.27,95.27,8106.0,88.0415,88.0415,87.9769,87.9769,8106.0
2016-08-19 12:50:00,95.29,95.29,95.25,95.25,2100.0,87.9954,87.9954,87.9584,87.9584,2100.0
2016-08-19 12:55:00,95.27,95.3,95.27,95.29,3900.0,87.9769,88.0046,87.9769,87.9954,3900.0
2016-08-19 13:00:00,95.29,95.34,95.29,95.32,6606.0,87.9954,88.0415,87.9954,88.0231,6606.0
2016-08-19 13:05:00,95.32,95.37,95.32,95.33,10578.0,88.0231,88.0692,88.0231,88.0323,10578.0
2016-08-19 13:10:00,95.34,95.39,95.32,95.32,13254.0,88.0415,88.0877,88.0231,88.0231,13254.0
2016-08-19 13:15:00,95.34,95.35,95.25,95.31,20280.0,88.0415,88.0508,87.9584,88.0138,20280.0
2016-08-19 13:20:00,95.33,95.34,95.31,95.31,5100.0,88.0323,88.0415,88.0138,88.0138,5100.0
2016-08-19 13:25:00,95.3,95.32,95.26,95.26,4200.0,88.0046,88.0231,87.9677,87.9677,4200.0
2016-08-19 13:30:00,95.24,95.26,95.21,95.26,6780.0,87.9492,87.9677,87.9215,87.9677,6780.0
2016-08-19 13:35:00,95.25,95.33,95.22,95.32,12000.0,87.9584,88.0323,87.9307,88.0231,12000.0
2016-08-19 13:40:00,95.32,95.32,95.25,95.26,4200.0,88.0231,88.0231,87.9584,87.9677,4200.0
2016-08-19 13:45:00,95.25,95.33,95.25,95.27,14130.0,87.9584,88.0323,87.9584,87.9769,14130.0
2016-08-19 13:50:00,95.23,95.28,95.23,95.28,2397.0,87.94,87.9861,87.94,87.9861,2397.0
2016-08-19 13:55:00,95.25,95.3,95.25,95.26,5004.0,87.9584,88.0046,87.9584,87.9677,5004.0
2016-08-19 14:00:00,95.26,95.32,95.26,95.29,7407.0,87.9677,88.0231,87.9677,87.9954,7407.0
2016-08-19 14:05:00,95.25,95.25,95.2,95.21,6000.0,87.9584,87.9584,87.9123,87.9215,6000.0
2016-08-19 14:10:00,95.21,95.27,95.21,95.22,14724.0,87.9215,87.9769,87.9215,87.9307,14724.0
2016-08-19 14:15:00,95.21,95.22,95.18,95.18,5277.0,87.9215,87.9307,87.8938,87.8938,5277.0
2016-08-19 14:20:00,95.19,95.23,95.18,95.18,3438.0,87.903,87.94,87.8938,87.8938,3438.0
2016-08-19 14:25:00,95.2,95.26,95.18,95.26,9600.0,87.9123,87.9677,87.8938,87.9677,9600.0
2016-08-19 14:30:00,95.29,95.41,95.27,95.38,27117.0,87.9954,88.1062,87.9769,88.0785,27117.0
2016-08-19 14:35:00,95.37,95.38,95.33,95.33,38106.0,88.0692,88.0785,88.0323,88.0323,38106.0
2016-08-19 14:40:00,95.35,95.41,95.32,95.36,93483.0,88.0508,88.1062,88.0231,88.06,93483.0
2016-08-19 14:45:00,95.36,95.36,95.32,95.35,35904.0,88.06,88.06,88.0231,88.0508,35904.0
2016-08-19 14:50:00,95.35,95.44,95.33,95.4,145296.0,88.0508,88.1339,88.0323,88.0969,145296.0
2016-08-19 14:55:00,95.38,95.44,95.33,95.34,64953.0,88.0785,88.1339,88.0323,88.0415,64953.0
2016-08-19 15:00:00,95.36,95.4,95.34,95.35,51624.0,88.06,88.0969,88.0415,88.0508,51624.0
2016-08-19 15:05:00,95.35,95.44,95.34,95.43,97266.0,88.0508,88.1339,88.0415,88.1246,97266.0
2016-08-19 15:10:00,95.4,95.66,95.37,95.64,81795.0,88.0969,88.337,88.0692,88.3186,81795.0
2016-08-19 15:15:00,95.64,95.76,95.63,95.75,12363.0,88.3186,88.4294,88.3093,88.4201,12363.0
2016-08-19 15:20:00,95.76,95.89,95.73,95.85,22326.0,88.4294,88.5494,88.4017,88.5125,22326.0
2016-08-19 15:25:00,95.89,95.97,95.82,95.94,21450.0,88.5494,88.6233,88.4848,88.5956,21450.0
2016-08-19 15:30:00,95.96,95.97,95.88,95.92,18978.0,88.6141,88.6233,88.5402,88.5771,18978.0
2016-08-19 15:35:00,95.94,95.94,95.82,95.9,25269.0,88.5956,88.5956,88.4848,88.5587,25269.0
2016-08-19 15:40:00,95.94,95.97,95.92,95.97,27144.0,88.5956,88.6233,88.5771,88.6233,27144.0
2016-08-19 15:45:00,95.97,96.0,95.94,95.97,33276.0,88.6233,88.651,88.5956,88.6233,33276.0
2016-08-19 15:50:00,95.98,95.99,95.85,95.86,48768.0,88.6325,88.6418,88.5125,88.5217,48768.0
2016-08-19 15:55:00,95.88,95.97,95.85,95.89,108150.0,88.5402,88.6233,88.5125,88.5494,108150.0
2016-08-22 09:30:00,95.69,95.78,95.58,95.73,26208.0,88.3647,88.4479,88.2632,88.4017,26208.0
2016-08-22 09:35:00,95.67,95.86,95.67,95.81,19770.0,88.3463,88.5217,88.3463,88.4756,19770.0
2016-08-22 09:40:00,95.79,95.95,95.79,95.89,25227.0,88.4571,88.6048,88.4571,88.5494,25227.0
2016-08-22 09:45:00,95.91,96.1,95.89,96.06,19416.0,88.5679,88.7434,88.5494,88.7064,19416.0
2016-08-22 09:50:00,96.06,96.29,96.06,96.21,11994.0,88.7064,88.9188,88.7064,88.8449,11994.0
2016-08-22 09:55:00,96.2,96.63,96.18,96.63,27600.0,88.8357,89.2328,88.8172,89.2328,27600.0
2016-08-22 10:00:00,96.59,96.74,96.38,96.4,52641.0,89.1958,89.3344,89.0019,89.0204,52641.0
2016-08-22 10:05:00,96.4,96.48,96.26,96.26,57870.0,89.0204,89.0943,88.8911,88.8911,57870.0
2016-08-22 10:10:00,96.27,96.28,95.98,96.0,78495.0,88.9003,88.9096,88.6325,88.651,78495.0
2016-08-22 10:15:00,96.02,96.18,95.98,96.07,62226.0,88.6695,88.8172,88.6325,88.7157,62226.0
2016-08-22 10:20:00,96.12,96.16,95.98,96.07,152658.0,88.7618,88.7988,88.6325,88.7157,152658.0
2016-08-22 10:25:00,96.07,96.15,96.05,96.08,60063.0,88.7157,88.7895,88.6972,88.7249,60063.0
2016-08-22 10:30:00,96.08,96.25,96.04,96.22,64788.0,88.7249,88.8819,88.6879,88.8542,64788.0
2016-08-22 10:35:00,96.22,96.23,96.09,96.16,101133.0,88.8542,88.8634,88.7341,88.7988,101133.0
2016-08-22 10:40:00,96.14,96.24,96.11,96.15,92781.0,88.7803,88.8726,88.7526,88.7895,92781.0
2016-08-22 10:45:00,96.19,96.19,95.96,96.07,99885.0,88.8265,88.8265,88.6141,88.7157,99885.0
2016-08-22 10:50:00,96.13,96.13,95.97,96.07,34164.0,88.7711,88.7711,88.6233,88.7157,34164.0
2016-08-22 10:55:00,96.07,96.1,96.01,96.06,17154.0,88.7157,88.7434,88.6602,88.7064,17154.0
2016-08-22 11:00:00,96.06,96.2,96.03,96.08,61992.0,88.7064,88.8357,88.6787,88.7249,61992.0
2016-08-22 11:05:00,96.09,96.11,96.03,96.05,64161.0,88.7341,88.7526,88.6787,88.6972,64161.0
2016-08-22 11:10:00,96.03,96.08,96.01,96.01,67728.0,88.6787,88.7249,88.6602,88.6602,67728.0
2016-08-22 11:15:00,96.02,96.06,95.91,95.93,15204.0,88.6695,88.7064,88.5679,88.5864,15204.0
2016-08-22 11:20:00,95.93,95.94,95.87,95.89,3000.0,88.5864,88.5956,88.531,88.5494,3000.0
2016-08-22 11:25:00,95.87,95.89,95.84,95.85,6600.0,88.531,88.5494,88.5033,88.5125,6600.0
2016-08-22 11:30:00,95.87,95.89,95.83,95.87,45273.0,88.531,88.5494,88.494,88.531,45273.0
2016-08-22 11:35:00,95.87,95.88,95.74,95.76,121839.0,88.531,88.5402,88.4109,88.4294,121839.0
2016-08-22 11:40:00,95.78,95.78,95.69,95.71,36390.0,88.4479,88.4479,88.3647,88.3832,36390.0
2016-08-22 11:45:00,95.74,95.75,95.69,95.7,27018.0,88.4109,88.4201,88.3647,88.374,27018.0
2016-08-22 11:50:00,95.71,95.72,95.66,95.68,64716.0,88.3832,88.3924,88.337,88.3555,64716.0
2016-08-22 11:55:00,95.72,95.73,95.65,95.69,76014.0,88.3924,88.4017,88.3278,88.3647,76014.0
2016-08-22 12:00:00,95.66,95.72,95.65,95.7,48810.0,88.337,88.3924,88.3278,88.374,48810.0
2016-08-22 12:05:00,95.68,95.72,95.65,95.69,43593.0,88.3555,88.3924,88.3278,88.3647,43593.0
2016-08-22 12:10:00,95.69,95.7,95.59,95.59,11106.0,88.3647,88.374,88.2724,88.2724,11106.0
2016-08-22 12:15:00,95.65,95.67,95.6,95.64,10026.0,88.3278,88.3463,88.2816,88.3186,10026.0
2016-08-22 12:20:00,95.64,95.79,95.61,95.71,66456.0,88.3186,88.4571,88.2909,88.3832,66456.0
2016-08-22 12:25:00,95.75,95.78,95.66,95.67,167829.0,88.4201,88.4479,88.337,88.3463,167829.0
2016-08-22 12:30:00,95.64,95.73,95.64,95.7,17718.0,88.3186,88.4017,88.3186,88.374,17718.0
2016-08-22 12:35:00,95.69,95.7,95.64,95.66,26187.0,88.3647,88.374,88.3186,88.337,26187.0
2016-08-22 12:40:00,95.68,95.7,95.66,95.7,6600.0,88.3555,88.374,88.337,88.374,6600.0
2016-08-22 12:45:00,95.69,95.7,95.64,95.66,49629.0,88.3647,88.374,88.3186,88.337,49629.0
2016-08-22 12:50:00,95.66,95.68,95.66,95.68,4917.0,88.337,88.3555,88.337,88.3555,4917.0
2016-08-22 12:55:00,95.67,95.7,95.66,95.68,32403.0,88.3463,88.374,88.337,88.3555,32403.0
2016-08-22 13:00:00,95.68,95.7,95.67,95.69,64800.0,88.3555,88.374,88.3463,88.3647,64800.0
2016-08-22 13:05:00,95.69,95.69,95.67,95.68,48621.0,88.3647,88.3647,88.3463,88.3555,48621.0
2016-08-22 13:10:00,95.67,95.69,95.59,95.63,38169.0,88.3463,88.3647,88.2724,88.3093,38169.0
2016-08-22 13:15:00,95.65,95.69,95.64,95.67,9900.0,88.3278,88.3647,88.3186,88.3463,9900.0
2016-08-22 13:20:00,95.66,95.67,95.58,95.6,10140.0,88.337,88.3463,88.2632,88.2816,10140.0
2016-08-22 13:25:00,95.55,95.61,95.53,95.61,9768.0,88.2355,88.2909,88.217,88.2909,9768.0
2016-08-22 13:30:00,95.64,95.65,95.53,95.57,9225.0,88.3186,88.3278,88.217,88.2539,9225.0
2016-08-22 13:35:00,95.58,95.6,95.54,95.55,10365.0,88.2632,88.2816,88.2262,88.2355,10365.0
2016-08-22 13:40:00,95.57,95.62,95.57,95.62,6969.0,88.2539,88.3001,88.2539,88.3001,6969.0
2016-08-22 13:45:00,95.63,95.78,95.61,95.71,37473.0,88.3093,88.4479,88.2909,88.3832,37473.0
2016-08-22 13:50:00,95.7,95.72,95.61,95.71,25233.0,88.374,88.3924,88.2909,88.3832,25233.0
2016-08-22 13:55:00,95.71,95.75,95.68,95.75,29760.0,88.3832,88.4201,88.3555,88.4201,29760.0
2016-08-22 14:00:00,95.76,95.95,95.76,95.95,12831.0,88.4294,88.6048,88.4294,88.6048,12831.0
2016-08-22 14:05:00,95.95,96.01,95.91,96.0,20838.0,88.6048,88.6602,88.5679,88.651,20838.0
2016-08-22 14:10:00,96.0,96.0,95.82,95.89,36924.0,88.651,88.651,88.4848,88.5494,36924.0
2016-08-22 14:15:00,95.93,95.95,95.86,95.88,12825.0,88.5864,88.6048,88.5217,88.5402,12825.0
2016-08-22 14:20:00,95.91,95.98,95.89,95.9,9819.0,88.5679,88.6325,88.5494,88.5587,9819.0
2016-08-22 14:25:00,95.87,95.92,95.82,95.84,9300.0,88.531,88.5771,88.4848,88.5033,9300.0
2016-08-22 14:30:00,95.84,95.99,95.83,95.83,20343.0,88.5033,88.6418,88.494,88.494,20343.0
2016-08-22 14:35:00,95.83,95.93,95.83,95.92,9363.0,88.494,88.5864,88.494,88.5771,9363.0
2016-08-22 14:40:00,95.92,95.96,95.9,95.93,28569.0,88.5771,88.6141,88.5587,88.5864,28569.0
2016-08-22 14:45:00,95.92,96.08,95.92,96.08,18078.0,88.5771,88.7249,88.5771,88.7249,18078.0
2016-08-22 14:50:00,96.11,96.15,96.11,96.15,9054.0,88.7526,88.7895,88.7526,88.7895,9054.0
2016-08-22 14:55:00,96.16,96.16,96.05,96.05,8700.0,88.7988,88.7988,88.6972,88.6972,8700.0
2016-08-22 15:00:00,96.02,96.17,96.02,96.15,34587.0,88.6695,88.808,88.6695,88.7895,34587.0
2016-08-22 15:05:00,96.15,96.16,96.0,96.0,34716.0,88.7895,88.7988,88.651,88.651,34716.0
2016-08-22 15:10:00,96.0,96.05,96.0,96.04,7644.0,88.651,88.6972,88.651,88.6879,7644.0
2016-08-22 15:15:00,96.04,96.04,95.92,95.93,16500.0,88.6879,88.6879,88.5771,88.5864,16500.0
2016-08-22 15:20:00,95.89,95.93,95.86,95.86,10869.0,88.5494,88.5864,88.5217,88.5217,10869.0
2016-08-22 15:25:00,95.87,95.97,95.87,95.97,12000.0,88.531,88.6233,88.531,88.6233,12000.0
2016-08-22 15:30:00,95.95,96.01,95.95,95.98,17922.0,88.6048,88.6602,88.6048,88.6325,17922.0
2016-08-22 15:35:00,95.98,95.98,95.9,95.95,18567.0,88.6325,88.6325,88.5587,88.6048,18567.0
2016-08-22 15:40:00,95.96,95.98,95.93,95.93,29388.0,88.6141,88.6325,88.5864,88.5864,29388.0
2016-08-22 15:45:00,95.95,95.97,95.94,95.97,11724.0,88.6048,88.6233,88.5956,88.6233,11724.0
2016-08-22 15:50:00,95.97,95.97,95.93,95.95,22971.0,88.6233,88.6233,88.5864,88.6048,22971.0
2016-08-22 15:55:00,95.95,96.02,95.95,95.96,80661.0,88.6048,88.6695,88.6048,88.6141,80661.0
2016-08-23 09:30:00,96.41,97.06,95.97,97.06,34020.0,89.0296,89.6299,88.6233,89.6299,34020.0
2016-08-23 09:35:00,97.0,97.26,96.77,96.77,25500.0,89.5745,89.8146,89.3621,89.3621,25500.0
2016-08-23 09:40:00,96.87,96.91,96.66,96.66,11781.0,89.4544,89.4913,89.2605,89.2605,11781.0
2016-08-23 09:45:00,96.71,96.75,96.53,96.63,23097.0,89.3067,89.3436,89.1404,89.2328,23097.0
2016-08-23 09:50:00,96.6,96.67,96.42,96.62,51504.0,89.2051,89.2697,89.0389,89.2235,51504.0
2016-08-23 09:55:00,96.49,96.67,96.49,96.63,23202.0,89.1035,89.2697,89.1035,89.2328,23202.0
2016-08-23 10:00:00,96.67,97.0,96.66,96.97,53196.0,89.2697,89.5745,89.2605,89.5468,53196.0
2016-08-23 10:05:00,96.99,96.99,96.77,96.82,13800.0,89.5652,89.5652,89.3621,89.4082,13800.0
2016-08-23 10:10:00,96.77,96.78,96.67,96.73,8970.0,89.3621,89.3713,89.2697,89.3251,8970.0
2016-08-23 10:15:00,96.72,96.86,96.71,96.75,23853.0,89.3159,89.4452,89.3067,89.3436,23853.0
2016-08-23 10:20:00,96.81,96.87,96.78,96.83,11199.0,89.399,89.4544,89.3713,89.4175,11199.0
2016-08-23 10:25:00,96.83,96.96,96.81,96.91,12309.0,89.4175,89.5375,89.399,89.4913,12309.0
2016-08-23 10:30:00,96.91,96.93,96.87,96.93,163800.0,89.4913,89.5098,89.4544,89.5098,163800.0
2016-08-23 10:35:00,96.93,96.99,96.79,96.95,42990.0,89.5098,89.5652,89.3805,89.5283,42990.0
2016-08-23 10:40:00,96.98,97.07,96.89,97.07,43401.0,89.556,89.6391,89.4729,89.6391,43401.0
2016-08-23 10:45:00,97.08,97.37,97.08,97.33,21270.0,89.6483,89.9161,89.6483,89.8792,21270.0
2016-08-23 10:50:00,97.31,97.51,97.31,97.51,12294.0,89.8607,90.0454,89.8607,90.0454,12294.0
2016-08-23 10:55:00,97.51,97.54,97.43,97.45,14400.0,90.0454,90.0731,89.9715,89.99,14400.0
2016-08-23 11:00:00,97.41,97.43,97.31,97.38,21375.0,89.9531,89.9715,89.8607,89.9254,21375.0
2016-08-23 11:05:00,97.32,97.36,97.3,97.35,18288.0,89.87,89.9069,89.8515,89.8977,18288.0
2016-08-23 11:10:00,97.34,97.35,97.14,97.15,18309.0,89.8884,89.8977,89.7037,89.713,18309.0
2016-08-23 11:15:00,97.1,97.14,97.0,97.1,13188.0,89.6668,89.7037,89.5745,89.6668,13188.0
2016-08-23 11:20:00,97.08,97.14,97.05,97.08,13050.0,89.6483,89.7037,89.6206,89.6483,13050.0
2016-08-23 11:25:00,97.05,97.06,96.82,96.91,17013.0,89.6206,89.6299,89.4082,89.4913,17013.0
2016-08-23 11:30:00,96.89,96.93,96.88,96.93,3600.0,89.4729,89.5098,89.4636,89.5098,3600.0
2016-08-23 11:35:00,96.96,96.97,96.96,96.97,600.0,89.5375,89.5468,89.5375,89.5468,600.0
2016-08-23 11:40:00,96.96,97.09,96.96,97.09,6300.0,89.5375,89.6576,89.5375,89.6576,6300.0
2016-08-23 11:45:00,97.09,97.13,97.07,97.12,2400.0,89.6576,89.6945,89.6391,89.6853,2400.0
2016-08-23 11:50:00,97.07,97.1,97.03,97.05,13584.0,89.6391,89.6668,89.6022,89.6206,13584.0
2016-08-23 11:55:00,97.04,97.09,96.89,96.9,13251.0,89.6114,89.6576,89.4729,89.4821,13251.0
2016-08-23 12:00:00,96.9,96.96,96.81,96.83,39549.0,89.4821,89.5375,89.399,89.4175,39549.0
2016-08-23 12:05:00,96.85,96.94,96.81,96.82,30513.0,89.4359,89.5191,89.399,89.4082,30513.0
2016-08-23 12:10:00,96.84,97.08,96.83,97.04,21696.0,89.4267,89.6483,89.4175,89.6114,21696.0
2016-08-23 12:15:00,97.05,97.38,97.05,97.38,49704.0,89.6206,89.9254,89.6206,89.9254,49704.0
2016-08-23 12:20:00,97.35,97.49,97.35,97.41,30237.0,89.8977,90.0269,89.8977,89.9531,30237.0
2016-08-23 12:25:00,97.44,97.56,97.44,97.48,10596.0,89.9808,90.0916,89.9808,90.0177,10596.0
2016-08-23 12:30:00,97.5,97.52,97.41,97.46,23406.0,90.0362,90.0547,89.9531,89.9992,23406.0
2016-08-23 12:35:00,97.47,97.51,97.31,97.37,35697.0,90.0085,90.0454,89.8607,89.9161,35697.0
2016-08-23 12:40:00,97.4,97.49,97.34,97.49,9606.0,89.9438,90.0269,89.8884,90.0269,9606.0
2016-08-23 12:45:00,97.51,97.55,97.51,97.55,1800.0,90.0454,90.0824,90.0454,90.0824,1800.0
2016-08-23 12:50:00,97.49,97.65,97.49,97.58,57846.0,90.0269,90.1747,90.0269,90.1101,57846.0
2016-08-23 12:55:00,97.58,97.65,97.58,97.65,7995.0,90.1101,90.1747,90.1101,90.1747,7995.0
2016-08-23 13:00:00,97.61,97.64,97.52,97.52,20676.0,90.1378,90.1655,90.0547,90.0547,20676.0
2016-08-23 13:05:00,97.5,97.5,97.5,97.5,1500.0,90.0362,90.0362,90.0362,90.0362,1500.0
2016-08-23 13:10:00,97.5,97.58,97.5,97.53,14403.0,90.0362,90.1101,90.0362,90.0639,14403.0
2016-08-23 13:15:00,97.51,97.55,97.51,97.55,5205.0,90.0454,90.0824,90.0454,90.0824,5205.0
2016-08-23 13:20:00,97.55,97.62,97.55,97.61,4857.0,90.0824,90.147,90.0824,90.1378,4857.0
2016-08-23 13:25:00,97.63,97.63,97.54,97.61,16890.0,90.1562,90.1562,90.0731,90.1378,16890.0
2016-08-23 13:30:00,97.58,97.58,97.54,97.56,2400.0,90.1101,90.1101,90.0731,90.0916,2400.0
2016-08-23 13:35:00,97.56,97.58,97.52,97.53,9600.0,90.0916,90.1101,90.0547,90.0639,9600.0
2016-08-23 13:40:00,97.51,97.57,97.5,97.55,4200.0,90.0454,90.1008,90.0362,90.0824,4200.0
2016-08-23 13:45:00,97.53,97.61,97.5,97.58,16311.0,90.0639,90.1378,90.0362,90.1101,16311.0
2016-08-23 13:50:00,97.6,97.66,97.57,97.66,16440.0,90.1285,90.1839,90.1008,90.1839,16440.0
2016-08-23 13:55:00,97.63,97.65,97.61,97.65,4608.0,90.1562,90.1747,90.1378,90.1747,4608.0
2016-08-23 14:00:00,97.65,97.65,97.55,97.61,21807.0,90.1747,90.1747,90.0824,90.1378,21807.0
2016-08-23 14:05:00,97.58,97.65,97.5,97.5,43764.0,90.1101,90.1747,90.0362,90.0362,43764.0
2016-08-23 14:10:00,97.5,97.5,97.33,97.36,69990.0,90.0362,90.0362,89.8792,89.9069,69990.0
2016-08-23 14:15:00,97.36,97.38,97.31,97.33,49506.0,89.9069,89.9254,89.8607,89.8792,49506.0
2016-08-23 14:20:00,97.33,97.36,97.33,97.36,23406.0,89.8792,89.9069,89.8792,89.9069,23406.0
2016-08-23 14:25:00,97.36,97.37,97.31,97.33,27000.0,89.9069,89.9161,89.8607,89.8792,27000.0
2016-08-23 14:30:00,97.32,97.36,97.28,97.35,10500.0,89.87,89.9069,89.833,89.8977,10500.0
2016-08-23 14:35:00,97.32,97.32,97.27,97.3,5400.0,89.87,89.87,89.8238,89.8515,5400.0
2016-08-23 14:40:00,97.3,97.36,97.3,97.34,10626.0,89.8515,89.9069,89.8515,89.8884,10626.0
2016-08-23 14:45:00,97.32,97.35,97.3,97.32,16980.0,89.87,89.8977,89.8515,89.87,16980.0
2016-08-23 14:50:00,97.31,97.35,97.3,97.33,8700.0,89.8607,89.8977,89.8515,89.8792,8700.0
2016-08-23 14:55:00,97.33,97.33,97.27,97.28,15780.0,89.8792,89.8792,89.8238,89.833,15780.0
2016-08-23 15:00:00,97.27,97.27,97.25,97.27,3171.0,89.8238,89.8238,89.8053,89.8238,3171.0
2016-08-23 15:05:00,97.32,97.32,97.31,97.31,930.0,89.87,89.87,89.8607,89.8607,930.0
2016-08-23 15:10:00,97.31,97.36,97.3,97.32,16155.0,89.8607,89.9069,89.8515,89.87,16155.0
2016-08-23 15:15:00,97.32,97.32,97.2,97.2,7572.0,89.87,89.87,89.7591,89.7591,7572.0
2016-08-23 15:20:00,97.2,97.22,97.15,97.21,9558.0,89.7591,89.7776,89.713,89.7684,9558.0
2016-08-23 15:25:00,97.23,97.25,97.15,97.22,17211.0,89.7869,89.8053,89.713,89.7776,17211.0
2016-08-23 15:30:00,97.21,97.3,97.19,97.23,21366.0,89.7684,89.8515,89.7499,89.7869,21366.0
2016-08-23 15:35:00,97.25,97.25,97.2,97.2,23244.0,89.8053,89.8053,89.7591,89.7591,23244.0
2016-08-23 15:40:00,97.23,97.24,97.15,97.15,36615.0,89.7869,89.7961,89.713,89.713,36615.0
2016-08-23 15:45:00,97.11,97.14,97.06,97.13,19314.0,89.676,89.7037,89.6299,89.6945,19314.0
2016-08-23 15:50:00,97.13,97.2,97.1,97.14,28518.0,89.6945,89.7591,89.6668,89.7037,28518.0
2016-08-23 15:55:00,97.15,97.15,97.04,97.06,70545.0,89.713,89.713,89.6114,89.6299,70545.0
2016-08-24 09:30:00,96.6,96.61,96.18,96.55,26946.0,89.2051,89.2143,88.8172,89.1589,26946.0
2016-08-24 09:35:00,96.57,96.64,96.5,96.64,10308.0,89.1774,89.242,89.1127,89.242,10308.0
2016-08-24 09:40:00,96.56,96.84,96.56,96.72,37500.0,89.1681,89.4267,89.1681,89.3159,37500.0
2016-08-24 09:45:00,96.72,96.79,96.66,96.66,23532.0,89.3159,89.3805,89.2605,89.2605,23532.0
2016-08-24 09:50:00,96.67,96.67,96.55,96.55,20724.0,89.2697,89.2697,89.1589,89.1589,20724.0
2016-08-24 09:55:00,96.57,96.57,96.46,96.46,1800.0,89.1774,89.1774,89.0758,89.0758,1800.0
2016-08-24 10:00:00,96.5,96.57,96.45,96.51,12411.0,89.1127,89.1774,89.0666,89.122,12411.0
2016-08-24 10:05:00,96.45,96.45,96.4,96.4,900.0,89.0666,89.0666,89.0204,89.0204,900.0
2016-08-24 10:10:00,96.42,96.45,96.39,96.45,900.0,89.0389,89.0666,89.0112,89.0666,900.0
2016-08-24 10:15:00,96.46,96.47,96.2,96.2,14682.0,89.0758,89.085,88.8357,88.8357,14682.0
2016-08-24 10:20:00,96.2,96.2,96.2,96.2,0.0,88.8357,88.8357,88.8357,88.8357,0.0
2016-08-24 10:25:00,96.3,96.3,96.24,96.24,4200.0,88.928,88.928,88.8726,88.8726,4200.0
2016-08-24 10:30:00,96.22,96.33,96.18,96.33,4800.0,88.8542,88.9557,88.8172,88.9557,4800.0
2016-08-24 10:35:00,96.32,96.32,96.28,96.29,4944.0,88.9465,88.9465,88.9096,88.9188,4944.0
2016-08-24 10:40:00,96.26,96.29,96.24,96.27,4200.0,88.8911,88.9188,88.8726,88.9003,4200.0
2016-08-24 10:45:00,96.23,96.23,96.1,96.13,10932.0,88.8634,88.8634,88.7434,88.7711,10932.0
2016-08-24 10:50:00,96.2,96.3,96.15,96.3,4200.0,88.8357,88.928,88.7895,88.928,4200.0
2016-08-24 10:55:00,96.27,96.3,96.25,96.25,4248.0,88.9003,88.928,88.8819,88.8819,4248.0
2016-08-24 11:00:00,96.25,96.29,96.24,96.24,5100.0,88.8819,88.9188,88.8726,88.8726,5100.0
2016-08-24 11:05:00,96.26,96.27,96.22,96.27,2760.0,88.8911,88.9003,88.8542,88.9003,2760.0
2016-08-24 11:10:00,96.27,96.27,96.08,96.08,4800.0,88.9003,88.9003,88.7249,88.7249,4800.0
2016-08-24 11:15:00,96.09,96.12,96.05,96.06,50103.0,88.7341,88.7618,88.6972,88.7064,50103.0
2016-08-24 11:20:00,96.08,96.09,96.05,96.09,4200.0,88.7249,88.7341,88.6972,88.7341,4200.0
2016-08-24 11:25:00,96.06,96.13,96.06,96.1,6603.0,88.7064,88.7711,88.7064,88.7434,6603.0
2016-08-24 11:30:00,96.07,96.09,96.01,96.01,4200.0,88.7157,88.7341,88.6602,88.6602,4200.0
2016-08-24 11:35:00,96.04,96.07,96.02,96.03,4581.0,88.6879,88.7157,88.6695,88.6787,4581.0
2016-08-24 11:40:00,96.08,96.1,96.0,96.02,3636.0,88.7249,88.7434,88.651,88.6695,3636.0
2016-08-24 11:45:00,96.0,96.1,96.0,96.07,3900.0,88.651,88.7434,88.651,88.7157,3900.0
2016-08-24 11:50:00,96.08,96.15,96.06,96.1,3300.0,88.7249,88.7895,88.7064,88.7434,3300.0
2016-08-24 11:55:00,96.11,96.14,96.06,96.06,8100.0,88.7526,88.7803,88.7064,88.7064,8100.0
2016-08-24 12:00:00,96.07,96.07,96.02,96.06,10632.0,88.7157,88.7157,88.6695,88.7064,10632.0
2016-08-24 12:05:00,96.04,96.23,96.04,96.23,7074.0,88.6879,88.8634,88.6879,88.8634,7074.0
2016-08-24 12:10:00,96.19,96.25,96.16,96.22,8700.0,88.8265,88.8819,88.7988,88.8542,8700.0
2016-08-24 12:15:00,96.22,96.29,96.17,96.17,25593.0,88.8542,88.9188,88.808,88.808,25593.0
2016-08-24 12:20:00,96.18,96.18,96.04,96.04,12300.0,88.8172,88.8172,88.6879,88.6879,12300.0
2016-08-24 12:25:00,96.08,96.08,96.0,96.0,4440.0,88.7249,88.7249,88.651,88.651,4440.0
2016-08-24 12:30:00,96.03,96.06,95.99,96.03,7590.0,88.6787,88.7064,88.6418,88.6787,7590.0
2016-08-24 12:35:00,96.01,96.01,95.86,95.89,10968.0,88.6602,88.6602,88.5217,88.5494,10968.0
2016-08-24 12:40:00,95.92,95.92,95.8,95.81,50808.0,88.5771,88.5771,88.4663,88.4756,50808.0
2016-08-24 12:45:00,95.86,95.86,95.77,95.82,13200.0,88.5217,88.5217,88.4386,88.4848,13200.0
2016-08-24 12:50:00,95.85,95.93,95.78,95.93,19494.0,88.5125,88.5864,88.4479,88.5864,19494.0
2016-08-24 12:55:00,95.93,95.98,95.91,95.98,11400.0,88.5864,88.6325,88.5679,88.6325,11400.0
2016-08-24 13:00:00,95.95,95.99,95.85,95.85,20322.0,88.6048,88.6418,88.5125,88.5125,20322.0
2016-08-24 13:05:00,95.85,95.88,95.85,95.86,1800.0,88.5125,88.5402,88.5125,88.5217,1800.0
2016-08-24 13:10:00,95.86,95.89,95.85,95.85,1200.0,88.5217,88.5494,88.5125,88.5125,1200.0
2016-08-24 13:15:00,95.85,95.9,95.79,95.79,7206.0,88.5125,88.5587,88.4571,88.4571,7206.0
2016-08-24 13:20:00,95.88,95.89,95.85,95.85,3000.0,88.5402,88.5494,88.5125,88.5125,3000.0
2016-08-24 13:25:00,95.89,96.01,95.87,96.01,25500.0,88.5494,88.6602,88.531,88.6602,25500.0
2016-08-24 13:30:00,96.02,96.05,96.02,96.05,2697.0,88.6695,88.6972,88.6695,88.6972,2697.0
2016-08-24 13:35:00,96.01,96.02,95.94,95.94,6903.0,88.6602,88.6695,88.5956,88.5956,6903.0
2016-08-24 13:40:00,95.94,95.94,95.92,95.92,6750.0,88.5956,88.5956,88.5771,88.5771,6750.0
2016-08-24 13:45:00,95.93,95.95,95.9,95.95,5403.0,88.5864,88.6048,88.5587,88.6048,5403.0
2016-08-24 13:50:00,95.93,95.93,95.9,95.9,3300.0,88.5864,88.5864,88.5587,88.5587,3300.0
2016-08-24 13:55:00,95.9,95.93,95.88,95.93,11100.0,88.5587,88.5864,88.5402,88.5864,11100.0
2016-08-24 14:00:00,95.94,95.95,95.87,95.92,15690.0,88.5956,88.6048,88.531,88.5771,15690.0
2016-08-24 14:05:00,95.9,95.91,95.84,95.91,7500.0,88.5587,88.5679,88.5033,88.5679,7500.0
2016-08-24 14:10:00,95.94,95.98,95.87,95.98,6600.0,88.5956,88.6325,88.531,88.6325,6600.0
2016-08-24 14:15:00,95.95,95.99,95.9,95.95,16956.0,88.6048,88.6418,88.5587,88.6048,16956.0
2016-08-24 14:20:00,95.9,95.91,95.8,95.83,18750.0,88.5587,88.5679,88.4663,88.494,18750.0
2016-08-24 14:25:00,95.8,95.84,95.7,95.75,9963.0,88.4663,88.5033,88.374,88.4201,9963.0
2016-08-24 14:30:00,95.72,95.78,95.72,95.76,13098.0,88.3924,88.4479,88.3924,88.4294,13098.0
2016-08-24 14:35:00,95.77,95.79,95.71,95.79,18999.0,88.4386,88.4571,88.3832,88.4571,18999.0
2016-08-24 14:40:00,95.75,95.82,95.75,95.78,11661.0,88.4201,88.4848,88.4201,88.4479,11661.0
2016-08-24 14:45:00,95.77,95.79,95.73,95.73,9729.0,88.4386,88.4571,88.4017,88.4017,9729.0
2016-08-24 14:50:00,95.75,95.76,95.72,95.76,13800.0,88.4201,88.4294,88.3924,88.4294,13800.0
2016-08-24 14:55:00,95.74,95.76,95.72,95.72,14580.0,88.4109,88.4294,88.3924,88.3924,14580.0
2016-08-24 15:00:00,95.73,95.84,95.72,95.81,19734.0,88.4017,88.5033,88.3924,88.4756,19734.0
2016-08-24 15:05:00,95.83,95.83,95.66,95.66,18474.0,88.494,88.494,88.337,88.337,18474.0
2016-08-24 15:10:00,95.66,95.68,95.63,95.63,18000.0,88.337,88.3555,88.3093,88.3093,18000.0
2016-08-24 15:15:00,95.61,95.68,95.61,95.65,13851.0,88.2909,88.3555,88.2909,88.3278,13851.0
2016-08-24 15:20:00,95.67,95.79,95.67,95.73,20835.0,88.3463,88.4571,88.3463,88.4017,20835.0
2016-08-24 15:25:00,95.7,95.75,95.69,95.69,21600.0,88.374,88.4201,88.3647,88.3647,21600.0
2016-08-24 15:30:00,95.7,95.75,95.69,95.71,9519.0,88.374,88.4201,88.3647,88.3832,9519.0
2016-08-24 15:35:00,95.7,95.7,95.48,95.48,43776.0,88.374,88.374,88.1708,88.1708,43776.0
2016-08-24 15:40:00,95.46,95.52,95.42,95.47,20070.0,88.1523,88.2078,88.1154,88.1616,20070.0
2016-08-24 15:45:00,95.47,95.59,95.47,95.54,31170.0,88.1616,88.2724,88.1616,88.2262,31170.0
2016-08-24 15:50:00,95.54,95.57,95.52,95.57,25152.0,88.2262,88.2539,88.2078,88.2539,25152.0
2016-08-24 15:55:00,95.57,95.63,95.52,95.59,77157.0,88.2539,88.3093,88.2078,88.2724,77157.0
2016-08-25 09:30:00,95.39,95.89,95.39,95.79,20706.0,88.0877,88.5494,88.0877,88.4571,20706.0
2016-08-25 09:35:00,95.76,95.76,95.67,95.67,1200.0,88.4294,88.4294,88.3463,88.3463,1200.0
2016-08-25 09:40:00,95.71,95.71,95.52,95.52,18918.0,88.3832,88.3832,88.2078,88.2078,18918.0
2016-08-25 09:45:00,95.5,95.5,95.34,95.34,10866.0,88.1893,88.1893,88.0415,88.0415,10866.0
2016-08-25 09:50:00,95.39,95.41,95.34,95.4,6900.0,88.0877,88.1062,88.0415,88.0969,6900.0
2016-08-25 09:55:00,95.41,95.64,95.36,95.64,13410.0,88.1062,88.3186,88.06,88.3186,13410.0
2016-08-25 10:00:00,95.57,95.57,95.4,95.51,36915.0,88.2539,88.2539,88.0969,88.1985,36915.0
2016-08-25 10:05:00,95.51,95.64,95.49,95.57,4500.0,88.1985,88.3186,88.1801,88.2539,4500.0
2016-08-25 10:10:00,95.53,95.59,95.44,95.5,29031.0,88.217,88.2724,88.1339,88.1893,29031.0
2016-08-25 10:15:00,95.51,95.53,95.42,95.47,40965.0,88.1985,88.217,88.1154,88.1616,40965.0
2016-08-25 10:20:00,95.43,95.48,95.41,95.44,10839.0,88.1246,88.1708,88.1062,88.1339,10839.0
2016-08-25 10:25:00,95.4,95.42,95.36,95.36,3300.0,88.0969,88.1154,88.06,88.06,3300.0
2016-08-25 10:30:00,95.38,95.59,95.38,95.57,11805.0,88.0785,88.2724,88.0785,88.2539,11805.0
2016-08-25 10:35:00,95.55,95.55,95.45,95.49,15300.0,88.2355,88.2355,88.1431,88.1801,15300.0
2016-08-25 10:40:00,95.47,95.53,95.47,95.5,13635.0,88.1616,88.217,88.1616,88.1893,13635.0
2016-08-25 10:45:00,95.5,95.51,95.34,95.34,73107.0,88.1893,88.1985,88.0415,88.0415,73107.0
2016-08-25 10:50:00,95.38,95.47,95.33,95.43,118089.0,88.0785,88.1616,88.0323,88.1246,118089.0
2016-08-25 10:55:00,95.44,95.53,95.44,95.53,9816.0,88.1339,88.217,88.1339,88.217,9816.0
2016-08-25 11:00:00,95.53,95.62,95.49,95.55,86421.0,88.217,88.3001,88.1801,88.2355,86421.0
2016-08-25 11:05:00,95.55,95.57,95.42,95.43,60120.0,88.2355,88.2539,88.1154,88.1246,60120.0
2016-08-25 11:10:00,95.43,95.53,95.35,95.53,58440.0,88.1246,88.217,88.0508,88.217,58440.0
2016-08-25 11:15:00,95.57,95.62,95.41,95.47,103695.0,88.2539,88.3001,88.1062,88.1616,103695.0
2016-08-25 11:20:00,95.56,95.56,95.44,95.52,85272.0,88.2447,88.2447,88.1339,88.2078,85272.0
2016-08-25 11:25:00,95.5,95.67,95.47,95.67,44475.0,88.1893,88.3463,88.1616,88.3463,44475.0
2016-08-25 11:30:00,95.67,95.73,95.61,95.72,22497.0,88.3463,88.4017,88.2909,88.3924,22497.0
2016-08-25 11:35:00,95.75,95.8,95.73,95.76,11124.0,88.4201,88.4663,88.4017,88.4294,11124.0
2016-08-25 11:40:00,95.75,95.77,95.7,95.7,3900.0,88.4201,88.4386,88.374,88.374,3900.0
2016-08-25 11:45:00,95.61,95.69,95.61,95.68,3168.0,88.2909,88.3647,88.2909,88.3555,3168.0
2016-08-25 11:50:00,95.69,95.75,95.67,95.75,7200.0,88.3647,88.4201,88.3463,88.4201,7200.0
2016-08-25 11:55:00,95.8,95.8,95.74,95.74,4893.0,88.4663,88.4663,88.4109,88.4109,4893.0
2016-08-25 12:00:00,95.78,95.78,95.74,95.74,1686.0,88.4479,88.4479,88.4109,88.4109,1686.0
2016-08-25 12:05:00,95.75,95.77,95.71,95.77,6000.0,88.4201,88.4386,88.3832,88.4386,6000.0
2016-08-25 12:10:00,95.72,95.76,95.69,95.69,1200.0,88.3924,88.4294,88.3647,88.3647,1200.0
2016-08-25 12:15:00,95.7,95.7,95.7,95.7,600.0,88.374,88.374,88.374,88.374,600.0
2016-08-25 12:20:00,95.73,95.74,95.69,95.7,12327.0,88.4017,88.4109,88.3647,88.374,12327.0
2016-08-25 12:25:00,95.71,95.71,95.68,95.7,1500.0,88.3832,88.3832,88.3555,88.374,1500.0
2016-08-25 12:30:00,95.73,95.73,95.67,95.67,16317.0,88.4017,88.4017,88.3463,88.3463,16317.0
2016-08-25 12:35:00,95.66,95.72,95.66,95.69,6900.0,88.337,88.3924,88.337,88.3647,6900.0
2016-08-25 12:40:00,95.67,95.71,95.64,95.67,9900.0,88.3463,88.3832,88.3186,88.3463,9900.0
2016-08-25 12:45:00,95.67,95.72,95.63,95.68,4515.0,88.3463,88.3924,88.3093,88.3555,4515.0
2016-08-25 12:50:00,95.68,95.7,95.68,95.69,2400.0,88.3555,88.374,88.3555,88.3647,2400.0
2016-08-25 12:55:00,95.67,95.67,95.67,95.67,300.0,88.3463,88.3463,88.3463,88.3463,300.0
2016-08-25 13:00:00,95.68,95.7,95.68,95.69,4200.0,88.3555,88.374,88.3555,88.3647,4200.0
2016-08-25 13:05:00,95.69,95.69,95.66,95.66,1200.0,88.3647,88.3647,88.337,88.337,1200.0
2016-08-25 13:10:00,95.62,95.62,95.58,95.58,8400.0,88.3001,88.3001,88.2632,88.2632,8400.0
2016-08-25 13:15:00,95.57,95.6,95.56,95.56,1500.0,88.2539,88.2816,88.2447,88.2447,1500.0
2016-08-25 13:20:00,95.55,95.61,95.55,95.58,1200.0,88.2355,88.2909,88.2355,88.2632,1200.0
2016-08-25 13:25:00,95.62,95.62,95.55,95.59,10293.0,88.3001,88.3001,88.2355,88.2724,10293.0
2016-08-25 13:30:00,95.58,95.68,95.55,95.59,25155.0,88.2632,88.3555,88.2355,88.2724,25155.0
2016-08-25 13:35:00,95.56,95.57,95.52,95.54,13557.0,88.2447,88.2539,88.2078,88.2262,13557.0
2016-08-25 13:40:00,95.48,95.61,95.48,95.58,5700.0,88.1708,88.2909,88.1708,88.2632,5700.0
2016-08-25 13:45:00,95.65,95.65,95.65,95.65,300.0,88.3278,88.3278,88.3278,88.3278,300.0
2016-08-25 13:50:00,95.61,95.61,95.61,95.61,495.0,88.2909,88.2909,88.2909,88.2909,495.0
2016-08-25 13:55:00,95.63,95.72,95.63,95.7,5625.0,88.3093,88.3924,88.3093,88.374,5625.0
2016-08-25 14:00:00,95.7,95.72,95.65,95.67,12600.0,88.374,88.3924,88.3278,88.3463,12600.0
2016-08-25 14:05:00,95.7,95.7,95.54,95.56,6900.0,88.374,88.374,88.2262,88.2447,6900.0
2016-08-25 14:10:00,95.59,95.62,95.56,95.59,4740.0,88.2724,88.3001,88.2447,88.2724,4740.0
2016-08-25 14:15:00,95.6,95.61,95.59,95.59,3600.0,88.2816,88.2909,88.2724,88.2724,3600.0
2016-08-25 14:20:00,95.58,95.58,95.52,95.53,7173.0,88.2632,88.2632,88.2078,88.217,7173.0
2016-08-25 14:25:00,95.53,95.53,95.44,95.44,10824.0,88.217,88.217,88.1339,88.1339,10824.0
2016-08-25 14:30:00,95.45,95.52,95.45,95.45,10641.0,88.1431,88.2078,88.1431,88.1431,10641.0
2016-08-25 14:35:00,95.47,95.47,95.43,95.45,11268.0,88.1616,88.1616,88.1246,88.1431,11268.0
2016-08-25 14:40:00,95.46,95.47,95.44,95.45,12534.0,88.1523,88.1616,88.1339,88.1431,12534.0
2016-08-25 14:45:00,95.45,95.45,95.29,95.32,19200.0,88.1431,88.1431,87.9954,88.0231,19200.0
2016-08-25 14:50:00,95.29,95.41,95.27,95.32,29997.0,87.9954,88.1062,87.9769,88.0231,29997.0
2016-08-25 14:55:00,95.34,95.4,95.33,95.36,6900.0,88.0415,88.0969,88.0323,88.06,6900.0
2016-08-25 15:00:00,95.37,95.37,95.3,95.3,6540.0,88.0692,88.0692,88.0046,88.0046,6540.0
2016-08-25 15:05:00,95.33,95.38,95.3,95.35,12117.0,88.0323,88.0785,88.0046,88.0508,12117.0
2016-08-25 15:10:00,95.36,95.41,95.35,95.37,10605.0,88.06,88.1062,88.0508,88.0692,10605.0
2016-08-25 15:15:00,95.4,95.41,95.35,95.35,3009.0,88.0969,88.1062,88.0508,88.0508,3009.0
2016-08-25 15:20:00,95.37,95.43,95.36,95.41,14766.0,88.0692,88.1246,88.06,88.1062,14766.0
2016-08-25 15:25:00,95.41,95.46,95.4,95.41,18249.0,88.1062,88.1523,88.0969,88.1062,18249.0
2016-08-25 15:30:00,95.41,95.45,95.31,95.31,28410.0,88.1062,88.1431,88.0138,88.0138,28410.0
2016-08-25 15:35:00,95.32,95.41,95.32,95.41,15810.0,88.0231,88.1062,88.0231,88.1062,15810.0
2016-08-25 15:40:00,95.42,95.46,95.41,95.43,25647.0,88.1154,88.1523,88.1062,88.1246,25647.0
2016-08-25 15:45:00,95.45,95.45,95.4,95.42,25488.0,88.1431,88.1431,88.0969,88.1154,25488.0
2016-08-25 15:50:00,95.42,95.43,95.36,95.43,90135.0,88.1154,88.1246,88.06,88.1246,90135.0
2016-08-25 15:55:00,95.44,95.51,95.4,95.49,56445.0,88.1339,88.1985,88.0969,88.1801,56445.0
2016-08-26 09:30:00,95.57,95.84,95.57,95.82,11334.0,88.2539,88.5033,88.2539,88.4848,11334.0
2016-08-26 09:35:00,95.89,96.0,95.76,95.98,11070.0,88.5494,88.651,88.4294,88.6325,11070.0
2016-08-26 09:40:00,95.91,96.14,95.91,96.09,15300.0,88.5679,88.7803,88.5679,88.7341,15300.0
2016-08-26 09:45:00,95.94,96.09,95.94,96.05,8997.0,88.5956,88.7341,88.5956,88.6972,8997.0
2016-08-26 09:50:00,96.04,96.08,95.8,95.95,12900.0,88.6879,88.7249,88.4663,88.6048,12900.0
2016-08-26 09:55:00,95.97,95.98,95.89,95.96,3300.0,88.6233,88.6325,88.5494,88.6141,3300.0
2016-08-26 10:00:00,95.93,95.97,95.72,95.97,36888.0,88.5864,88.6233,88.3924,88.6233,36888.0
2016-08-26 10:05:00,95.89,95.9,95.77,95.89,42123.0,88.5494,88.5587,88.4386,88.5494,42123.0
2016-08-26 10:10:00,95.84,95.93,95.79,95.93,39000.0,88.5033,88.5864,88.4571,88.5864,39000.0
2016-08-26 10:15:00,95.99,96.19,95.87,96.16,26400.0,88.6418,88.8265,88.531,88.7988,26400.0
2016-08-26 10:20:00,96.13,96.23,96.07,96.14,158550.0,88.7711,88.8634,88.7157,88.7803,158550.0
2016-08-26 10:25:00,96.15,96.19,96.06,96.1,5400.0,88.7895,88.8265,88.7064,88.7434,5400.0
2016-08-26 10:30:00,96.15,96.22,96.03,96.03,9267.0,88.7895,88.8542,88.6787,88.6787,9267.0
2016-08-26 10:35:00,96.0,96.11,96.0,96.07,2400.0,88.651,88.7526,88.651,88.7157,2400.0
2016-08-26 10:40:00,96.1,96.11,95.98,96.01,7815.0,88.7434,88.7526,88.6325,88.6602,7815.0
2016-08-26 10:45:00,96.01,96.13,96.01,96.07,13254.0,88.6602,88.7711,88.6602,88.7157,13254.0
2016-08-26 10:50:00,96.11,96.25,96.06,96.25,12186.0,88.7526,88.8819,88.7064,88.8819,12186.0
2016-08-26 10:55:00,96.26,96.38,96.23,96.35,7500.0,88.8911,89.0019,88.8634,88.9742,7500.0
2016-08-26 11:00:00,96.31,96.31,96.03,96.07,47172.0,88.9373,88.9373,88.6787,88.7157,47172.0
2016-08-26 11:05:00,96.11,96.19,96.09,96.18,16140.0,88.7526,88.8265,88.7341,88.8172,16140.0
2016-08-26 11:10:00,96.14,96.14,96.08,96.09,12693.0,88.7803,88.7803,88.7249,88.7341,12693.0
2016-08-26 11:15:00,96.12,96.12,96.08,96.11,2124.0,88.7618,88.7618,88.7249,88.7526,2124.0
2016-08-26 11:20:00,96.09,96.1,95.98,95.98,19074.0,88.7341,88.7434,88.6325,88.6325,19074.0
2016-08-26 11:25:00,96.0,96.02,95.85,95.86,53271.0,88.651,88.6695,88.5125,88.5217,53271.0
2016-08-26 11:30:00,95.85,95.9,95.77,95.77,54300.0,88.5125,88.5587,88.4386,88.4386,54300.0
2016-08-26 11:35:00,95.79,95.79,95.61,95.7,27219.0,88.4571,88.4571,88.2909,88.374,27219.0
2016-08-26 11:40:00,95.68,95.7,95.58,95.6,16878.0,88.3555,88.374,88.2632,88.2816,16878.0
2016-08-26 11:45:00,95.58,95.65,95.58,95.65,600.0,88.2632,88.3278,88.2632,88.3278,600.0
2016-08-26 11:50:00,95.59,95.6,95.23,95.31,31230.0,88.2724,88.2816,87.94,88.0138,31230.0
2016-08-26 11:55:00,95.28,95.29,95.23,95.23,4800.0,87.9861,87.9954,87.94,87.94,4800.0
2016-08-26 12:00:00,95.2,95.2,95.16,95.16,1200.0,87.9123,87.9123,87.8753,87.8753,1200.0
2016-08-26 12:05:00,95.15,95.15,95.0,95.06,15588.0,87.8661,87.8661,87.7276,87.783,15588.0
2016-08-26 12:10:00,95.03,95.17,94.97,95.14,26610.0,87.7553,87.8845,87.6999,87.8568,26610.0
2016-08-26 12:15:00,95.13,95.22,95.13,95.22,7200.0,87.8476,87.9307,87.8476,87.9307,7200.0
2016-08-26 12:20:00,95.2,95.28,95.15,95.27,3300.0,87.9123,87.9861,87.8661,87.9769,3300.0
2016-08-26 12:25:00,95.29,95.32,95.21,95.26,10041.0,87.9954,88.0231,87.9215,87.9677,10041.0
2016-08-26 12:30:00,95.29,95.3,95.06,95.24,6825.0,87.9954,88.0046,87.783,87.9492,6825.0
2016-08-26 12:35:00,95.24,95.25,95.14,95.18,8583.0,87.9492,87.9584,87.8568,87.8938,8583.0
2016-08-26 12:40:00,95.17,95.29,95.14,95.29,3183.0,87.8845,87.9954,87.8568,87.9954,3183.0
2016-08-26 12:45:00,95.23,95.31,95.13,95.31,7800.0,87.94,88.0138,87.8476,88.0138,7800.0
2016-08-26 12:50:00,95.2,95.27,95.19,95.26,3300.0,87.9123,87.9769,87.903,87.9677,3300.0
2016-08-26 12:55:00,95.25,95.31,95.24,95.25,8697.0,87.9584,88.0138,87.9492,87.9584,8697.0
2016-08-26 13:00:00,95.22,95.34,95.22,95.25,7560.0,87.9307,88.0415,87.9307,87.9584,7560.0
2016-08-26 13:05:00,95.21,95.21,95.19,95.19,1200.0,87.9215,87.9215,87.903,87.903,1200.0
2016-08-26 13:10:00,95.19,95.32,95.18,95.24,4500.0,87.903,88.0231,87.8938,87.9492,4500.0
2016-08-26 13:15:00,95.18,95.21,95.08,95.1,7800.0,87.8938,87.9215,87.8014,87.8199,7800.0
2016-08-26 13:20:00,95.11,95.16,95.08,95.16,1800.0,87.8291,87.8753,87.8014,87.8753,1800.0
2016-08-26 13:25:00,95.19,95.24,95.1,95.14,7500.0,87.903,87.9492,87.8199,87.8568,7500.0
2016-08-26 13:30:00,95.14,95.22,95.14,95.18,6342.0,87.8568,87.9307,87.8568,87.8938,6342.0
2016-08-26 13:35:00,95.18,95.18,95.08,95.08,4200.0,87.8938,87.8938,87.8014,87.8014,4200.0
2016-08-26 13:40:00,95.12,95.26,95.12,95.26,1500.0,87.8384,87.9677,87.8384,87.9677,1500.0
2016-08-26 13:45:00,95.21,95.24,95.18,95.19,8997.0,87.9215,87.9492,87.8938,87.903,8997.0
2016-08-26 13:50:00,95.16,95.18,95.15,95.16,4500.0,87.8753,87.8938,87.8661,87.8753,4500.0
2016-08-26 13:55:00,95.15,95.25,95.13,95.22,14412.0,87.8661,87.9584,87.8476,87.9307,14412.0
2016-08-26 14:00:00,95.2,95.23,95.18,95.18,2400.0,87.9123,87.94,87.8938,87.8938,2400.0
2016-08-26 14:05:00,95.18,95.34,95.16,95.34,8100.0,87.8938,88.0415,87.8753,88.0415,8100.0
2016-08-26 14:10:00,95.4,95.46,95.36,95.4,7908.0,88.0969,88.1523,88.06,88.0969,7908.0
2016-08-26 14:15:00,95.37,95.39,95.2,95.29,5619.0,88.0692,88.0877,87.9123,87.9954,5619.0
2016-08-26 14:20:00,95.25,95.25,95.09,95.17,14508.0,87.9584,87.9584,87.8107,87.8845,14508.0
2016-08-26 14:25:00,95.12,95.19,95.07,95.18,8703.0,87.8384,87.903,87.7922,87.8938,8703.0
2016-08-26 14:30:00,95.14,95.14,95.05,95.1,5373.0,87.8568,87.8568,87.7737,87.8199,5373.0
2016-08-26 14:35:00,95.09,95.17,95.05,95.17,14313.0,87.8107,87.8845,87.7737,87.8845,14313.0
2016-08-26 14:40:00,95.14,95.23,95.14,95.18,8622.0,87.8568,87.94,87.8568,87.8938,8622.0
2016-08-26 14:45:00,95.19,95.19,95.13,95.16,6168.0,87.903,87.903,87.8476,87.8753,6168.0
2016-08-26 14:50:00,95.18,95.19,95.11,95.17,11436.0,87.8938,87.903,87.8291,87.8845,11436.0
2016-08-26 14:55:00,95.23,95.34,95.21,95.34,1800.0,87.94,88.0415,87.9215,88.0415,1800.0
2016-08-26 15:00:00,95.3,95.38,95.13,95.13,12300.0,88.0046,88.0785,87.8476,87.8476,12300.0
2016-08-26 15:05:00,95.17,95.2,95.15,95.18,4200.0,87.8845,87.9123,87.8661,87.8938,4200.0
2016-08-26 15:10:00,95.21,95.32,95.15,95.26,38469.0,87.9215,88.0231,87.8661,87.9677,38469.0
2016-08-26 15:15:00,95.22,95.31,95.22,95.29,4500.0,87.9307,88.0138,87.9307,87.9954,4500.0
2016-08-26 15:20:00,95.24,95.35,95.21,95.35,6900.0,87.9492,88.0508,87.9215,88.0508,6900.0
2016-08-26 15:25:00,95.31,95.48,95.3,95.48,7323.0,88.0138,88.1708,88.0046,88.1708,7323.0
2016-08-26 15:30:00,95.44,95.58,95.44,95.51,15816.0,88.1339,88.2632,88.1339,88.1985,15816.0
2016-08-26 15:35:00,95.56,95.56,95.46,95.51,5013.0,88.2447,88.2447,88.1523,88.1985,5013.0
2016-08-26 15:40:00,95.54,95.54,95.34,95.34,18900.0,88.2262,88.2262,88.0415,88.0415,18900.0
2016-08-26 15:45:00,95.34,95.41,95.34,95.37,18180.0,88.0415,88.1062,88.0415,88.0692,18180.0
2016-08-26 15:50:00,95.32,95.4,95.28,95.28,22848.0,88.0231,88.0969,87.9861,87.9861,22848.0
2016-08-26 15:55:00,95.28,95.35,95.26,95.28,60651.0,87.9861,88.0508,87.9677,87.9861,60651.0
2016-08-29 09:30:00,95.3,95.99,95.3,95.75,39918.0,88.0046,88.6418,88.0046,88.4201,39918.0
2016-08-29 09:35:00,95.69,95.69,95.45,95.59,13050.0,88.3647,88.3647,88.1431,88.2724,13050.0
2016-08-29 09:40:00,95.58,95.71,95.58,95.71,2400.0,88.2632,88.3832,88.2632,88.3832,2400.0
2016-08-29 09:45:00,95.61,95.74,95.5,95.68,7536.0,88.2909,88.4109,88.1893,88.3555,7536.0
2016-08-29 09:50:00,95.51,95.52,95.36,95.4,17760.0,88.1985,88.2078,88.06,88.0969,17760.0
2016-08-29 09:55:00,95.42,95.42,95.28,95.31,26754.0,88.1154,88.1154,87.9861,88.0138,26754.0
2016-08-29 10:00:00,95.34,95.39,95.2,95.2,36024.0,88.0415,88.0877,87.9123,87.9123,36024.0
2016-08-29 10:05:00,95.29,95.29,95.18,95.2,21771.0,87.9954,87.9954,87.8938,87.9123,21771.0
2016-08-29 10:10:00,95.2,95.2,95.01,95.14,23502.0,87.9123,87.9123,87.7368,87.8568,23502.0
2016-08-29 10:15:00,95.08,95.17,95.03,95.04,18030.0,87.8014,87.8845,87.7553,87.7645,18030.0
2016-08-29 10:20:00,95.04,95.17,95.04,95.13,5400.0,87.7645,87.8845,87.7645,87.8476,5400.0
2016-08-29 10:25:00,95.11,95.16,95.05,95.05,11703.0,87.8291,87.8753,87.7737,87.7737,11703.0
2016-08-29 10:30:00,95.09,95.13,95.01,95.03,25950.0,87.8107,87.8476,87.7368,87.7553,25950.0
2016-08-29 10:35:00,95.1,95.18,95.05,95.07,40314.0,87.8199,87.8938,87.7737,87.7922,40314.0
2016-08-29 10:40:00,95.04,95.17,95.04,95.1,81756.0,87.7645,87.8845,87.7645,87.8199,81756.0
2016-08-29 10:45:00,95.13,95.24,95.08,95.14,124149.0,87.8476,87.9492,87.8014,87.8568,124149.0
2016-08-29 10:50:00,95.14,95.23,95.1,95.1,142368.0,87.8568,87.94,87.8199,87.8199,142368.0
2016-08-29 10:55:00,95.1,95.14,95.04,95.06,51543.0,87.8199,87.8568,87.7645,87.783,51543.0
2016-08-29 11:00:00,95.07,95.12,95.03,95.06,35442.0,87.7922,87.8384,87.7553,87.783,35442.0
2016-08-29 11:05:00,95.04,95.17,95.04,95.05,45087.0,87.7645,87.8845,87.7645,87.7737,45087.0
2016-08-29 11:10:00,95.05,95.06,95.02,95.02,8826.0,87.7737,87.783,87.746,87.746,8826.0
2016-08-29 11:15:00,95.04,95.05,94.96,94.96,30189.0,87.7645,87.7737,87.6906,87.6906,30189.0
2016-08-29 11:20:00,94.99,95.07,94.97,95.01,18528.0,87.7183,87.7922,87.6999,87.7368,18528.0
2016-08-29 11:25:00,95.03,95.03,94.98,95.0,74445.0,87.7553,87.7553,87.7091,87.7276,74445.0
2016-08-29 11:30:00,95.02,95.08,94.99,95.02,38688.0,87.746,87.8014,87.7183,87.746,38688.0
2016-08-29 11:35:00,95.03,95.09,94.99,95.06,55191.0,87.7553,87.8107,87.7183,87.783,55191.0
2016-08-29 11:40:00,95.05,95.13,95.01,95.04,26148.0,87.7737,87.8476,87.7368,87.7645,26148.0
2016-08-29 11:45:00,95.04,95.1,95.01,95.09,56142.0,87.7645,87.8199,87.7368,87.8107,56142.0
2016-08-29 11:50:00,95.08,95.17,95.04,95.17,33525.0,87.8014,87.8845,87.7645,87.8845,33525.0
2016-08-29 11:55:00,95.12,95.23,95.12,95.23,7200.0,87.8384,87.94,87.8384,87.94,7200.0
2016-08-29 12:00:00,95.24,95.26,95.07,95.12,104664.0,87.9492,87.9677,87.7922,87.8384,104664.0
2016-08-29 12:05:00,95.12,95.23,95.12,95.21,8700.0,87.8384,87.94,87.8384,87.9215,8700.0
2016-08-29 12:10:00,95.23,95.3,95.23,95.3,5400.0,87.94,88.0046,87.94,88.0046,5400.0
2016-08-29 12:15:00,95.27,95.27,95.17,95.2,13641.0,87.9769,87.9769,87.8845,87.9123,13641.0
2016-08-29 12:20:00,95.18,95.27,95.17,95.27,35799.0,87.8938,87.9769,87.8845,87.9769,35799.0
2016-08-29 12:25:00,95.27,95.34,95.24,95.33,3300.0,87.9769,88.0415,87.9492,88.0323,3300.0
2016-08-29 12:30:00,95.29,95.36,95.27,95.32,8643.0,87.9954,88.06,87.9769,88.0231,8643.0
2016-08-29 12:35:00,95.36,95.49,95.36,95.47,4200.0,88.06,88.1801,88.06,88.1616,4200.0
2016-08-29 12:40:00,95.5,95.51,95.42,95.51,8193.0,88.1893,88.1985,88.1154,88.1985,8193.0
2016-08-29 12:45:00,95.51,95.59,95.44,95.57,8220.0,88.1985,88.2724,88.1339,88.2539,8220.0
2016-08-29 12:50:00,95.6,95.62,95.57,95.62,3723.0,88.2816,88.3001,88.2539,88.3001,3723.0
2016-08-29 12:55:00,95.63,95.65,95.37,95.47,52017.0,88.3093,88.3278,88.0692,88.1616,52017.0
2016-08-29 13:00:00,95.49,95.59,95.48,95.53,12687.0,88.1801,88.2724,88.1708,88.217,12687.0
2016-08-29 13:05:00,95.5,95.61,95.48,95.58,117036.0,88.1893,88.2909,88.1708,88.2632,117036.0
2016-08-29 13:10:00,95.59,95.59,95.54,95.54,3615.0,88.2724,88.2724,88.2262,88.2262,3615.0
2016-08-29 13:15:00,95.59,95.59,95.48,95.51,6600.0,88.2724,88.2724,88.1708,88.1985,6600.0
2016-08-29 13:20:00,95.5,95.62,95.5,95.58,7800.0,88.1893,88.3001,88.1893,88.2632,7800.0
2016-08-29 13:25:00,95.6,95.62,95.6,95.61,3000.0,88.2816,88.3001,88.2816,88.2909,3000.0
2016-08-29 13:30:00,95.63,95.63,95.57,95.57,3000.0,88.3093,88.3093,88.2539,88.2539,3000.0
2016-08-29 13:35:00,95.58,95.58,95.51,95.51,4200.0,88.2632,88.2632,88.1985,88.1985,4200.0
2016-08-29 13:40:00,95.5,95.52,95.45,95.47,11700.0,88.1893,88.2078,88.1431,88.1616,11700.0
2016-08-29 13:45:00,95.44,95.55,95.44,95.53,9483.0,88.1339,88.2355,88.1339,88.217,9483.0
2016-08-29 13:50:00,95.53,95.54,95.47,95.54,2820.0,88.217,88.2262,88.1616,88.2262,2820.0
2016-08-29 13:55:00,95.54,95.55,95.51,95.54,78579.0,88.2262,88.2355,88.1985,88.2262,78579.0
2016-08-29 14:00:00,95.53,95.6,95.53,95.6,13938.0,88.217,88.2816,88.217,88.2816,13938.0
2016-08-29 14:05:00,95.59,95.6,95.52,95.58,7800.0,88.2724,88.2816,88.2078,88.2632,7800.0
2016-08-29 14:10:00,95.57,95.58,95.53,95.56,1560.0,88.2539,88.2632,88.217,88.2447,1560.0
2016-08-29 14:15:00,95.56,95.56,95.48,95.48,9213.0,88.2447,88.2447,88.1708,88.1708,9213.0
2016-08-29 14:20:00,95.5,95.51,95.48,95.5,1800.0,88.1893,88.1985,88.1708,88.1893,1800.0
2016-08-29 14:25:00,95.48,95.52,95.46,95.51,12942.0,88.1708,88.2078,88.1523,88.1985,12942.0
2016-08-29 14:30:00,95.53,95.53,95.4,95.43,23727.0,88.217,88.217,88.0969,88.1246,23727.0
2016-08-29 14:35:00,95.44,95.45,95.42,95.43,10209.0,88.1339,88.1431,88.1154,88.1246,10209.0
2016-08-29 14:40:00,95.43,95.44,95.42,95.44,2100.0,88.1246,88.1339,88.1154,88.1339,2100.0
2016-08-29 14:45:00,95.44,95.46,95.41,95.46,8772.0,88.1339,88.1523,88.1062,88.1523,8772.0
2016-08-29 14:50:00,95.47,95.5,95.47,95.5,3900.0,88.1616,88.1893,88.1616,88.1893,3900.0
2016-08-29 14:55:00,95.49,95.5,95.39,95.39,18018.0,88.1801,88.1893,88.0877,88.0877,18018.0
2016-08-29 15:00:00,95.43,95.43,95.4,95.43,25161.0,88.1246,88.1246,88.0969,88.1246,25161.0
2016-08-29 15:05:00,95.43,95.46,95.43,95.46,3366.0,88.1246,88.1523,88.1246,88.1523,3366.0
2016-08-29 15:10:00,95.43,95.46,95.43,95.43,6741.0,88.1246,88.1523,88.1246,88.1246,6741.0
2016-08-29 15:15:00,95.45,95.47,95.43,95.44,7875.0,88.1431,88.1616,88.1246,88.1339,7875.0
2016-08-29 15:20:00,95.47,95.48,95.39,95.47,36201.0,88.1616,88.1708,88.0877,88.1616,36201.0
2016-08-29 15:25:00,95.43,95.47,95.38,95.44,15918.0,88.1246,88.1616,88.0785,88.1339,15918.0
2016-08-29 15:30:00,95.44,95.44,95.39,95.42,10770.0,88.1339,88.1339,88.0877,88.1154,10770.0
2016-08-29 15:35:00,95.41,95.45,95.41,95.44,12000.0,88.1062,88.1431,88.1062,88.1339,12000.0
2016-08-29 15:40:00,95.45,95.51,95.45,95.5,11400.0,88.1431,88.1985,88.1431,88.1893,11400.0
2016-08-29 15:45:00,95.52,95.57,95.49,95.56,39285.0,88.2078,88.2539,88.1801,88.2447,39285.0
2016-08-29 15:50:00,95.57,95.57,95.56,95.57,38970.0,88.2539,88.2539,88.2447,88.2539,38970.0
2016-08-29 15:55:00,95.56,95.59,95.52,95.55,62199.0,88.2447,88.2724,88.2078,88.2355,62199.0
2016-08-30 09:30:00,95.38,95.54,95.38,95.39,21045.0,88.0785,88.2262,88.0785,88.0877,21045.0
2016-08-30 09:35:00,95.44,95.54,95.4,95.5,10680.0,88.1339,88.2262,88.0969,88.1893,10680.0
2016-08-30 09:40:00,95.56,95.61,95.42,95.51,6000.0,88.2447,88.2909,88.1154,88.1985,6000.0
2016-08-30 09:45:00,95.59,95.63,95.53,95.53,6534.0,88.2724,88.3093,88.217,88.217,6534.0
2016-08-30 09:50:00,95.59,95.87,95.5,95.56,89061.0,88.2724,88.531,88.1893,88.2447,89061.0
2016-08-30 09:55:00,95.6,95.61,95.47,95.48,79554.0,88.2816,88.2909,88.1616,88.1708,79554.0
2016-08-30 10:00:00,95.49,95.62,95.46,95.53,53253.0,88.1801,88.3001,88.1523,88.217,53253.0
2016-08-30 10:05:00,95.53,95.57,95.38,95.4,34485.0,88.217,88.2539,88.0785,88.0969,34485.0
2016-08-30 10:10:00,95.45,95.51,95.44,95.5,14868.0,88.1431,88.1985,88.1339,88.1893,14868.0
2016-08-30 10:15:00,95.47,95.53,95.3,95.3,19974.0,88.1616,88.217,88.0046,88.0046,19974.0
2016-08-30 10:20:00,95.37,95.49,95.29,95.4,11403.0,88.0692,88.1801,87.9954,88.0969,11403.0
2016-08-30 10:25:00,95.36,95.49,95.33,95.47,3300.0,88.06,88.1801,88.0323,88.1616,3300.0
2016-08-30 10:30:00,95.49,95.53,95.37,95.51,69003.0,88.1801,88.217,88.0692,88.1985,69003.0
2016-08-30 10:35:00,95.53,95.74,95.53,95.7,26079.0,88.217,88.4109,88.217,88.374,26079.0
2016-08-30 10:40:00,95.73,95.94,95.73,95.94,9537.0,88.4017,88.5956,88.4017,88.5956,9537.0
2016-08-30 10:45:00,95.96,96.08,95.92,96.02,42891.0,88.6141,88.7249,88.5771,88.6695,42891.0
2016-08-30 10:50:00,95.99,96.05,95.95,96.05,9219.0,88.6418,88.6972,88.6048,88.6972,9219.0
2016-08-30 10:55:00,96.01,96.2,95.99,96.12,23679.0,88.6602,88.8357,88.6418,88.7618,23679.0
2016-08-30 11:00:00,96.06,96.15,95.83,95.96,70962.0,88.7064,88.7895,88.494,88.6141,70962.0
2016-08-30 11:05:00,95.99,96.03,95.9,95.9,20487.0,88.6418,88.6787,88.5587,88.5587,20487.0
2016-08-30 11:10:00,95.86,95.9,95.66,95.66,21198.0,88.5217,88.5587,88.337,88.337,21198.0
2016-08-30 11:15:00,95.68,95.82,95.68,95.79,15906.0,88.3555,88.4848,88.3555,88.4571,15906.0
2016-08-30 11:20:00,95.75,95.76,95.69,95.73,30873.0,88.4201,88.4294,88.3647,88.4017,30873.0
2016-08-30 11:25:00,95.73,95.76,95.68,95.74,31506.0,88.4017,88.4294,88.3555,88.4109,31506.0
2016-08-30 11:30:00,95.74,95.81,95.72,95.72,31530.0,88.4109,88.4756,88.3924,88.3924,31530.0
2016-08-30 11:35:00,95.71,95.76,95.69,95.7,26718.0,88.3832,88.4294,88.3647,88.374,26718.0
2016-08-30 11:40:00,95.7,95.71,95.6,95.67,16200.0,88.374,88.3832,88.2816,88.3463,16200.0
2016-08-30 11:45:00,95.68,95.71,95.65,95.69,28503.0,88.3555,88.3832,88.3278,88.3647,28503.0
2016-08-30 11:50:00,95.69,95.74,95.55,95.56,41409.0,88.3647,88.4109,88.2355,88.2447,41409.0
2016-08-30 11:55:00,95.54,95.57,95.48,95.52,42000.0,88.2262,88.2539,88.1708,88.2078,42000.0
2016-08-30 12:00:00,95.5,95.57,95.48,95.5,35904.0,88.1893,88.2539,88.1708,88.1893,35904.0
2016-08-30 12:05:00,95.52,95.64,95.48,95.57,36723.0,88.2078,88.3186,88.1708,88.2539,36723.0
2016-08-30 12:10:00,95.57,95.57,95.46,95.52,5100.0,88.2539,88.2539,88.1523,88.2078,5100.0
2016-08-30 12:15:00,95.53,95.57,95.5,95.55,8694.0,88.217,88.2539,88.1893,88.2355,8694.0
2016-08-30 12:20:00,95.54,95.55,95.49,95.49,4809.0,88.2262,88.2355,88.1801,88.1801,4809.0
2016-08-30 12:25:00,95.55,95.55,95.51,95.54,3600.0,88.2355,88.2355,88.1985,88.2262,3600.0
2016-08-30 12:30:00,95.55,95.66,95.55,95.58,11115.0,88.2355,88.337,88.2355,88.2632,11115.0
2016-08-30 12:35:00,95.6,95.64,95.6,95.63,3600.0,88.2816,88.3186,88.2816,88.3093,3600.0
2016-08-30 12:40:00,95.66,95.68,95.61,95.64,5742.0,88.337,88.3555,88.2909,88.3186,5742.0
2016-08-30 12:45:00,95.64,95.64,95.58,95.63,6654.0,88.3186,88.3186,88.2632,88.3093,6654.0
2016-08-30 12:50:00,95.65,95.65,95.64,95.64,600.0,88.3278,88.3278,88.3186,88.3186,600.0
2016-08-30 12:55:00,95.65,95.65,95.6,95.6,3000.0,88.3278,88.3278,88.2816,88.2816,3000.0
2016-08-30 13:00:00,95.63,95.65,95.58,95.61,6000.0,88.3093,88.3278,88.2632,88.2909,6000.0
2016-08-30 13:05:00,95.62,95.67,95.61,95.67,5880.0,88.3001,88.3463,88.2909,88.3463,5880.0
2016-08-30 13:10:00,95.65,95.7,95.65,95.69,5400.0,88.3278,88.374,88.3278,88.3647,5400.0
2016-08-30 13:15:00,95.65,95.65,95.62,95.62,2700.0,88.3278,88.3278,88.3001,88.3001,2700.0
2016-08-30 13:20:00,95.61,95.64,95.58,95.64,4800.0,88.2909,88.3186,88.2632,88.3186,4800.0
2016-08-30 13:25:00,95.64,95.68,95.58,95.58,10800.0,88.3186,88.3555,88.2632,88.2632,10800.0
2016-08-30 13:30:00,95.58,95.65,95.51,95.54,55551.0,88.2632,88.3278,88.1985,88.2262,55551.0
2016-08-30 13:35:00,95.54,95.56,95.48,95.51,52683.0,88.2262,88.2447,88.1708,88.1985,52683.0
2016-08-30 13:40:00,95.48,95.49,95.42,95.42,5100.0,88.1708,88.1801,88.1154,88.1154,5100.0
2016-08-30 13:45:00,95.47,95.52,95.45,95.48,15900.0,88.1616,88.2078,88.1431,88.1708,15900.0
2016-08-30 13:50:00,95.49,95.51,95.46,95.46,3339.0,88.1801,88.1985,88.1523,88.1523,3339.0
2016-08-30 13:55:00,95.45,95.55,95.42,95.51,13449.0,88.1431,88.2355,88.1154,88.1985,13449.0
2016-08-30 14:00:00,95.5,95.53,95.43,95.43,9561.0,88.1893,88.217,88.1246,88.1246,9561.0
2016-08-30 14:05:00,95.49,95.53,95.47,95.47,12351.0,88.1801,88.217,88.1616,88.1616,12351.0
2016-08-30 14:10:00,95.48,95.53,95.48,95.5,11433.0,88.1708,88.217,88.1708,88.1893,11433.0
2016-08-30 14:15:00,95.49,95.49,95.42,95.42,4347.0,88.1801,88.1801,88.1154,88.1154,4347.0
2016-08-30 14:20:00,95.43,95.47,95.37,95.44,11418.0,88.1246,88.1616,88.0692,88.1339,11418.0
2016-08-30 14:25:00,95.42,95.47,95.41,95.47,4800.0,88.1154,88.1616,88.1062,88.1616,4800.0
2016-08-30 14:30:00,95.48,95.48,95.45,95.47,2400.0,88.1708,88.1708,88.1431,88.1616,2400.0
2016-08-30 14:35:00,95.47,95.53,95.45,95.51,11100.0,88.1616,88.217,88.1431,88.1985,11100.0
2016-08-30 14:40:00,95.51,95.53,95.49,95.49,3600.0,88.1985,88.217,88.1801,88.1801,3600.0
2016-08-30 14:45:00,95.5,95.53,95.47,95.48,9324.0,88.1893,88.217,88.1616,88.1708,9324.0
2016-08-30 14:50:00,95.49,95.54,95.47,95.52,12000.0,88.1801,88.2262,88.1616,88.2078,12000.0
2016-08-30 14:55:00,95.5,95.51,95.48,95.49,3885.0,88.1893,88.1985,88.1708,88.1801,3885.0
2016-08-30 15:00:00,95.51,95.52,95.43,95.47,7404.0,88.1985,88.2078,88.1246,88.1616,7404.0
2016-08-30 15:05:00,95.46,95.46,95.45,95.46,1500.0,88.1523,88.1523,88.1431,88.1523,1500.0
2016-08-30 15:10:00,95.44,95.5,95.44,95.48,9663.0,88.1339,88.1893,88.1339,88.1708,9663.0
2016-08-30 15:15:00,95.48,95.53,95.48,95.52,24000.0,88.1708,88.217,88.1708,88.2078,24000.0
2016-08-30 15:20:00,95.51,95.55,95.48,95.5,14052.0,88.1985,88.2355,88.1708,88.1893,14052.0
2016-08-30 15:25:00,95.5,95.54,95.49,95.51,13416.0,88.1893,88.2262,88.1801,88.1985,13416.0
2016-08-30 15:30:00,95.49,95.51,95.47,95.49,6804.0,88.1801,88.1985,88.1616,88.1801,6804.0
2016-08-30 15:35:00,95.49,95.53,95.49,95.52,35019.0,88.1801,88.217,88.1801,88.2078,35019.0
2016-08-30 15:40:00,95.5,95.53,95.46,95.48,31845.0,88.1893,88.217,88.1523,88.1708,31845.0
2016-08-30 15:45:00,95.49,95.52,95.47,95.5,36645.0,88.1801,88.2078,88.1616,88.1893,36645.0
2016-08-30 15:50:00,95.49,95.52,95.48,95.52,32268.0,88.1801,88.2078,88.1708,88.2078,32268.0
2016-08-30 15:55:00,95.51,95.57,95.48,95.57,62064.0,88.1985,88.2539,88.1708,88.2539,62064.0
2016-08-31 09:30:00,95.67,95.74,95.47,95.74,27018.0,88.3463,88.4109,88.1616,88.4109,27018.0
2016-08-31 09:35:00,95.7,95.7,95.38,95.47,18549.0,88.374,88.374,88.0785,88.1616,18549.0
2016-08-31 09:40:00,95.51,95.66,95.45,95.5,3819.0,88.1985,88.337,88.1431,88.1893,3819.0
2016-08-31 09:45:00,95.49,95.59,95.4,95.45,10950.0,88.1801,88.2724,88.0969,88.1431,10950.0
2016-08-31 09:50:00,95.46,95.46,95.21,95.24,5577.0,88.1523,88.1523,87.9215,87.9492,5577.0
2016-08-31 09:55:00,95.24,95.28,95.17,95.28,1530.0,87.9492,87.9861,87.8845,87.9861,1530.0
2016-08-31 10:00:00,95.18,95.24,95.06,95.12,14706.0,87.8938,87.9492,87.783,87.8384,14706.0
2016-08-31 10:05:00,95.17,95.17,95.06,95.06,4500.0,87.8845,87.8845,87.783,87.783,4500.0
2016-08-31 10:10:00,95.07,95.09,95.0,95.09,11169.0,87.7922,87.8107,87.7276,87.8107,11169.0
2016-08-31 10:15:00,95.09,95.13,95.09,95.09,3000.0,87.8107,87.8476,87.8107,87.8107,3000.0
2016-08-31 10:20:00,95.1,95.23,95.1,95.16,6750.0,87.8199,87.94,87.8199,87.8753,6750.0
2016-08-31 10:25:00,95.2,95.21,95.17,95.21,2400.0,87.9123,87.9215,87.8845,87.9215,2400.0
2016-08-31 10:30:00,95.14,95.19,95.05,95.08,25857.0,87.8568,87.903,87.7737,87.8014,25857.0
2016-08-31 10:35:00,95.05,95.11,95.02,95.1,6900.0,87.7737,87.8291,87.746,87.8199,6900.0
2016-08-31 10:40:00,95.09,95.11,95.05,95.08,12300.0,87.8107,87.8291,87.7737,87.8014,12300.0
2016-08-31 10:45:00,95.08,95.15,95.06,95.15,17997.0,87.8014,87.8661,87.783,87.8661,17997.0
2016-08-31 10:50:00,95.16,95.21,95.11,95.19,7206.0,87.8753,87.9215,87.8291,87.903,7206.0
2016-08-31 10:55:00,95.19,95.19,95.03,95.11,6900.0,87.903,87.903,87.7553,87.8291,6900.0
2016-08-31 11:00:00,95.05,95.2,95.03,95.11,5400.0,87.7737,87.9123,87.7553,87.8291,5400.0
2016-08-31 11:05:00,95.13,95.16,95.09,95.11,3300.0,87.8476,87.8753,87.8107,87.8291,3300.0
2016-08-31 11:10:00,95.09,95.11,95.0,95.01,13500.0,87.8107,87.8291,87.7276,87.7368,13500.0
2016-08-31 11:15:00,95.0,95.07,94.96,94.98,3744.0,87.7276,87.7922,87.6906,87.7091,3744.0
2016-08-31 11:20:00,94.98,94.98,94.91,94.91,2100.0,87.7091,87.7091,87.6445,87.6445,2100.0
2016-08-31 11:25:00,94.92,95.0,94.92,94.97,5700.0,87.6537,87.7276,87.6537,87.6999,5700.0
2016-08-31 11:30:00,94.94,94.94,94.92,94.92,7380.0,87.6722,87.6722,87.6537,87.6537,7380.0
2016-08-31 11:35:00,94.93,95.0,94.86,95.0,13500.0,87.6629,87.7276,87.5983,87.7276,13500.0
2016-08-31 11:40:00,94.99,95.1,94.97,95.07,8700.0,87.7183,87.8199,87.6999,87.7922,8700.0
2016-08-31 11:45:00,95.07,95.07,95.07,95.07,0.0,87.7922,87.7922,87.7922,87.7922,0.0
2016-08-31 11:50:00,95.04,95.11,95.01,95.04,7200.0,87.7645,87.8291,87.7368,87.7645,7200.0
2016-08-31 11:55:00,94.99,95.0,94.95,94.99,3648.0,87.7183,87.7276,87.6814,87.7183,3648.0
2016-08-31 12:00:00,94.96,94.97,94.79,94.81,3600.0,87.6906,87.6999,87.5336,87.5521,3600.0
2016-08-31 12:05:00,94.78,94.88,94.68,94.85,17337.0,87.5244,87.6167,87.4321,87.589,17337.0
2016-08-31 12:10:00,94.86,94.88,94.86,94.86,1500.0,87.5983,87.6167,87.5983,87.5983,1500.0
2016-08-31 12:15:00,94.93,94.93,94.77,94.84,8325.0,87.6629,87.6629,87.5152,87.5798,8325.0
2016-08-31 12:20:00,94.84,94.84,94.76,94.76,3417.0,87.5798,87.5798,87.5059,87.5059,3417.0
2016-08-31 12:25:00,94.83,94.85,94.76,94.83,4926.0,87.5706,87.589,87.5059,87.5706,4926.0
2016-08-31 12:30:00,94.77,94.82,94.68,94.69,18600.0,87.5152,87.5613,87.4321,87.4413,18600.0
2016-08-31 12:35:00,94.67,94.86,94.67,94.81,6555.0,87.4228,87.5983,87.4228,87.5521,6555.0
2016-08-31 12:40:00,94.86,94.88,94.75,94.75,1824.0,87.5983,87.6167,87.4967,87.4967,1824.0
2016-08-31 12:45:00,94.76,94.8,94.76,94.77,2100.0,87.5059,87.5429,87.5059,87.5152,2100.0
2016-08-31 12:50:00,94.79,94.79,94.66,94.68,9843.0,87.5336,87.5336,87.4136,87.4321,9843.0
2016-08-31 12:55:00,94.65,94.68,94.64,94.64,4905.0,87.4044,87.4321,87.3951,87.3951,4905.0
2016-08-31 13:00:00,94.65,94.67,94.59,94.59,3000.0,87.4044,87.4228,87.3489,87.3489,3000.0
2016-08-31 13:05:00,94.56,94.64,94.51,94.63,10212.0,87.3212,87.3951,87.2751,87.3859,10212.0
2016-08-31 13:10:00,94.63,94.7,94.62,94.7,24594.0,87.3859,87.4505,87.3767,87.4505,24594.0
2016-08-31 13:15:00,94.68,94.73,94.67,94.73,4500.0,87.4321,87.4782,87.4228,87.4782,4500.0
2016-08-31 13:20:00,94.73,94.82,94.73,94.79,6942.0,87.4782,87.5613,87.4782,87.5336,6942.0
2016-08-31 13:25:00,94.82,94.82,94.74,94.75,11400.0,87.5613,87.5613,87.4875,87.4967,11400.0
2016-08-31 13:30:00,94.74,94.75,94.68,94.68,1800.0,87.4875,87.4967,87.4321,87.4321,1800.0
2016-08-31 13:35:00,94.71,94.73,94.69,94.69,3198.0,87.4598,87.4782,87.4413,87.4413,3198.0
2016-08-31 13:40:00,94.71,94.79,94.71,94.78,7401.0,87.4598,87.5336,87.4598,87.5244,7401.0
2016-08-31 13:45:00,94.77,94.82,94.76,94.76,6399.0,87.5152,87.5613,87.5059,87.5059,6399.0
2016-08-31 13:50:00,94.79,94.79,94.69,94.71,11853.0,87.5336,87.5336,87.4413,87.4598,11853.0
2016-08-31 13:55:00,94.7,94.7,94.64,94.69,20208.0,87.4505,87.4505,87.3951,87.4413,20208.0
2016-08-31 14:00:00,94.64,94.67,94.62,94.66,7800.0,87.3951,87.4228,87.3767,87.4136,7800.0
2016-08-31 14:05:00,94.67,94.71,94.62,94.71,42051.0,87.4228,87.4598,87.3767,87.4598,42051.0
2016-08-31 14:10:00,94.69,94.7,94.65,94.67,23406.0,87.4413,87.4505,87.4044,87.4228,23406.0
2016-08-31 14:15:00,94.63,94.64,94.6,94.63,4119.0,87.3859,87.3951,87.3582,87.3859,4119.0
2016-08-31 14:20:00,94.64,94.76,94.64,94.74,112929.0,87.3951,87.5059,87.3951,87.4875,112929.0
2016-08-31 14:25:00,94.73,94.73,94.66,94.68,29352.0,87.4782,87.4782,87.4136,87.4321,29352.0
2016-08-31 14:30:00,94.67,94.67,94.57,94.62,10203.0,87.4228,87.4228,87.3305,87.3767,10203.0
2016-08-31 14:35:00,94.64,94.68,94.63,94.63,11100.0,87.3951,87.4321,87.3859,87.3859,11100.0
2016-08-31 14:40:00,94.63,94.63,94.56,94.61,4479.0,87.3859,87.3859,87.3212,87.3674,4479.0
2016-08-31 14:45:00,94.6,94.62,94.54,94.56,8400.0,87.3582,87.3767,87.3028,87.3212,8400.0
2016-08-31 14:50:00,94.57,94.57,94.47,94.5,15000.0,87.3305,87.3305,87.2381,87.2658,15000.0
2016-08-31 14:55:00,94.57,94.57,94.49,94.55,14037.0,87.3305,87.3305,87.2566,87.312,14037.0
2016-08-31 15:00:00,94.59,94.61,94.54,94.54,17142.0,87.3489,87.3674,87.3028,87.3028,17142.0
2016-08-31 15:05:00,94.59,94.61,94.56,94.59,19974.0,87.3489,87.3674,87.3212,87.3489,19974.0
2016-08-31 15:10:00,94.57,94.61,94.54,94.61,13056.0,87.3305,87.3674,87.3028,87.3674,13056.0
2016-08-31 15:15:00,94.64,94.64,94.57,94.61,10122.0,87.3951,87.3951,87.3305,87.3674,10122.0
2016-08-31 15:20:00,94.61,94.67,94.57,94.67,12258.0,87.3674,87.4228,87.3305,87.4228,12258.0
2016-08-31 15:25:00,94.64,94.69,94.6,94.67,37080.0,87.3951,87.4413,87.3582,87.4228,37080.0
2016-08-31 15:30:00,94.67,94.72,94.63,94.72,36951.0,87.4228,87.469,87.3859,87.469,36951.0
2016-08-31 15:35:00,94.7,94.78,94.7,94.76,11991.0,87.4505,87.5244,87.4505,87.5059,11991.0
2016-08-31 15:40:00,94.77,94.8,94.66,94.66,24672.0,87.5152,87.5429,87.4136,87.4136,24672.0
2016-08-31 15:45:00,94.66,94.68,94.59,94.59,22233.0,87.4136,87.4321,87.3489,87.3489,22233.0
2016-08-31 15:50:00,94.59,94.62,94.58,94.6,47199.0,87.3489,87.3767,87.3397,87.3582,47199.0
2016-08-31 15:55:00,94.6,94.67,94.54,94.56,103350.0,87.3582,87.4228,87.3028,87.3212,103350.0
2016-09-01 09:30:00,94.46,94.92,94.46,94.64,28617.0,87.2289,87.6537,87.2289,87.3951,28617.0
2016-09-01 09:35:00,94.51,94.76,94.51,94.61,6624.0,87.2751,87.5059,87.2751,87.3674,6624.0
2016-09-01 09:40:00,94.66,94.74,94.54,94.74,12762.0,87.4136,87.4875,87.3028,87.4875,12762.0
2016-09-01 09:45:00,94.73,94.83,94.63,94.63,15786.0,87.4782,87.5706,87.3859,87.3859,15786.0
2016-09-01 09:50:00,94.52,94.58,94.49,94.54,17358.0,87.2843,87.3397,87.2566,87.3028,17358.0
2016-09-01 09:55:00,94.56,94.67,94.51,94.52,12948.0,87.3212,87.4228,87.2751,87.2843,12948.0
2016-09-01 10:00:00,94.47,94.68,94.47,94.68,15012.0,87.2381,87.4321,87.2381,87.4321,15012.0
2016-09-01 10:05:00,94.69,94.82,94.6,94.76,9387.0,87.4413,87.5613,87.3582,87.5059,9387.0
2016-09-01 10:10:00,94.81,94.85,94.62,94.62,16083.0,87.5521,87.589,87.3767,87.3767,16083.0
2016-09-01 10:15:00,94.71,94.82,94.7,94.73,9642.0,87.4598,87.5613,87.4505,87.4782,9642.0
2016-09-01 10:20:00,94.71,94.75,94.59,94.68,42642.0,87.4598,87.4967,87.3489,87.4321,42642.0
2016-09-01 10:25:00,94.6,94.62,94.39,94.41,15834.0,87.3582,87.3767,87.1643,87.1827,15834.0
2016-09-01 10:30:00,94.41,94.41,94.27,94.27,26481.0,87.1827,87.1827,87.0534,87.0534,26481.0
2016-09-01 10:35:00,94.3,94.35,94.26,94.26,13386.0,87.0811,87.1273,87.0442,87.0442,13386.0
2016-09-01 10:40:00,94.26,94.31,94.25,94.3,12093.0,87.0442,87.0904,87.035,87.0811,12093.0
2016-09-01 10:45:00,94.3,94.31,94.23,94.27,45858.0,87.0811,87.0904,87.0165,87.0534,45858.0
2016-09-01 10:50:00,94.29,94.42,94.29,94.42,21681.0,87.0719,87.192,87.0719,87.192,21681.0
2016-09-01 10:55:00,94.44,94.56,94.44,94.48,17430.0,87.2104,87.3212,87.2104,87.2474,17430.0
2016-09-01 11:00:00,94.49,94.49,94.26,94.42,8394.0,87.2566,87.2566,87.0442,87.192,8394.0
2016-09-01 11:05:00,94.42,94.5,94.42,94.47,9234.0,87.192,87.2658,87.192,87.2381,9234.0
2016-09-01 11:10:00,94.47,94.5,94.44,94.44,8484.0,87.2381,87.2658,87.2104,87.2104,8484.0
2016-09-01 11:15:00,94.33,94.46,94.33,94.46,1200.0,87.1089,87.2289,87.1089,87.2289,1200.0
2016-09-01 11:20:00,94.5,94.56,94.36,94.52,38706.0,87.2658,87.3212,87.1366,87.2843,38706.0
2016-09-01 11:25:00,94.5,94.56,94.47,94.54,9063.0,87.2658,87.3212,87.2381,87.3028,9063.0
2016-09-01 11:30:00,94.5,94.58,94.5,94.54,21048.0,87.2658,87.3397,87.2658,87.3028,21048.0
2016-09-01 11:35:00,94.57,94.61,94.55,94.55,17904.0,87.3305,87.3674,87.312,87.312,17904.0
2016-09-01 11:40:00,94.56,94.68,94.53,94.68,19326.0,87.3212,87.4321,87.2935,87.4321,19326.0
2016-09-01 11:45:00,94.62,94.8,94.62,94.8,13500.0,87.3767,87.5429,87.3767,87.5429,13500.0
2016-09-01 11:50:00,94.75,94.77,94.67,94.74,21759.0,87.4967,87.5152,87.4228,87.4875,21759.0
2016-09-01 11:55:00,94.74,94.94,94.73,94.79,27396.0,87.4875,87.6722,87.4782,87.5336,27396.0
2016-09-01 12:00:00,94.84,94.93,94.79,94.84,10974.0,87.5798,87.6629,87.5336,87.5798,10974.0
2016-09-01 12:05:00,94.79,94.86,94.75,94.78,7500.0,87.5336,87.5983,87.4967,87.5244,7500.0
2016-09-01 12:10:00,94.84,94.84,94.7,94.77,25425.0,87.5798,87.5798,87.4505,87.5152,25425.0
2016-09-01 12:15:00,94.79,94.87,94.74,94.87,16521.0,87.5336,87.6075,87.4875,87.6075,16521.0
2016-09-01 12:20:00,94.84,94.93,94.83,94.93,4200.0,87.5798,87.6629,87.5706,87.6629,4200.0
2016-09-01 12:25:00,95.04,95.1,94.98,95.03,14181.0,87.7645,87.8199,87.7091,87.7553,14181.0
2016-09-01 12:30:00,95.02,95.07,94.95,95.0,29700.0,87.746,87.7922,87.6814,87.7276,29700.0
2016-09-01 12:35:00,94.98,95.01,94.9,95.0,18618.0,87.7091,87.7368,87.6352,87.7276,18618.0
2016-09-01 12:40:00,94.99,95.05,94.87,94.91,35754.0,87.7183,87.7737,87.6075,87.6445,35754.0
2016-09-01 12:45:00,94.91,94.95,94.83,94.95,101916.0,87.6445,87.6814,87.5706,87.6814,101916.0
2016-09-01 12:50:00,94.96,95.0,94.83,94.93,115272.0,87.6906,87.7276,87.5706,87.6629,115272.0
2016-09-01 12:55:00,94.93,94.93,94.83,94.83,69027.0,87.6629,87.6629,87.5706,87.5706,69027.0
2016-09-01 13:00:00,94.85,94.87,94.72,94.83,131145.0,87.589,87.6075,87.469,87.5706,131145.0
2016-09-01 13:05:00,94.83,94.88,94.68,94.87,79737.0,87.5706,87.6167,87.4321,87.6075,79737.0
2016-09-01 13:10:00,94.87,94.88,94.75,94.85,10005.0,87.6075,87.6167,87.4967,87.589,10005.0
2016-09-01 13:15:00,94.84,94.85,94.73,94.83,24378.0,87.5798,87.589,87.4782,87.5706,24378.0
2016-09-01 13:20:00,94.83,94.89,94.77,94.85,82173.0,87.5706,87.626,87.5152,87.589,82173.0
2016-09-01 13:25:00,94.87,95.0,94.86,95.0,32760.0,87.6075,87.7276,87.5983,87.7276,32760.0
2016-09-01 13:30:00,95.01,95.21,95.01,95.21,16470.0,87.7368,87.9215,87.7368,87.9215,16470.0
2016-09-01 13:35:00,95.21,95.21,94.99,95.1,55425.0,87.9215,87.9215,87.7183,87.8199,55425.0
2016-09-01 13:40:00,95.12,95.17,95.06,95.06,22101.0,87.8384,87.8845,87.783,87.783,22101.0
2016-09-01 13:45:00,95.07,95.09,94.96,95.01,52209.0,87.7922,87.8107,87.6906,87.7368,52209.0
2016-09-01 13:50:00,95.02,95.03,94.93,95.01,40281.0,87.746,87.7553,87.6629,87.7368,40281.0
2016-09-01 13:55:00,95.0,95.04,94.99,95.03,22266.0,87.7276,87.7645,87.7183,87.7553,22266.0
2016-09-01 14:00:00,95.0,95.01,94.92,94.97,11928.0,87.7276,87.7368,87.6537,87.6999,11928.0
2016-09-01 14:05:00,94.97,94.97,94.91,94.95,6156.0,87.6999,87.6999,87.6445,87.6814,6156.0
2016-09-01 14:10:00,94.93,94.97,94.91,94.92,4200.0,87.6629,87.6999,87.6445,87.6537,4200.0
2016-09-01 14:15:00,94.98,95.09,94.91,95.0,48039.0,87.7091,87.8107,87.6445,87.7276,48039.0
2016-09-01 14:20:00,95.03,95.03,94.89,94.97,11283.0,87.7553,87.7553,87.626,87.6999,11283.0
2016-09-01 14:25:00,94.98,95.05,94.98,95.01,71259.0,87.7091,87.7737,87.7091,87.7368,71259.0
2016-09-01 14:30:00,95.02,95.09,94.97,95.03,87846.0,87.746,87.8107,87.6999,87.7553,87846.0
2016-09-01 14:35:00,95.0,95.09,94.98,95.05,57159.0,87.7276,87.8107,87.7091,87.7737,57159.0
2016-09-01 14:40:00,95.09,95.21,95.01,95.15,85011.0,87.8107,87.9215,87.7368,87.8661,85011.0
2016-09-01 14:45:00,95.16,95.34,95.16,95.34,32592.0,87.8753,88.0415,87.8753,88.0415,32592.0
2016-09-01 14:50:00,95.34,95.42,95.16,95.17,55170.0,88.0415,88.1154,87.8753,87.8845,55170.0
2016-09-01 14:55:00,95.17,95.21,95.16,95.17,12528.0,87.8845,87.9215,87.8753,87.8845,12528.0
2016-09-01 15:00:00,95.18,95.18,95.12,95.13,9516.0,87.8938,87.8938,87.8384,87.8476,9516.0
2016-09-01 15:05:00,95.1,95.1,95.07,95.09,3900.0,87.8199,87.8199,87.7922,87.8107,3900.0
2016-09-01 15:10:00,95.1,95.1,95.0,95.09,7269.0,87.8199,87.8199,87.7276,87.8107,7269.0
2016-09-01 15:15:00,95.05,95.07,94.94,94.97,18996.0,87.7737,87.7922,87.6722,87.6999,18996.0
2016-09-01 15:20:00,94.97,95.01,94.93,94.95,27585.0,87.6999,87.7368,87.6629,87.6814,27585.0
2016-09-01 15:25:00,94.88,94.9,94.85,94.87,5112.0,87.6167,87.6352,87.589,87.6075,5112.0
2016-09-01 15:30:00,94.85,94.91,94.83,94.87,11223.0,87.589,87.6445,87.5706,87.6075,11223.0
2016-09-01 15:35:00,94.85,94.9,94.8,94.85,12798.0,87.589,87.6352,87.5429,87.589,12798.0
2016-09-01 15:40:00,94.86,94.94,94.84,94.93,9210.0,87.5983,87.6722,87.5798,87.6629,9210.0
2016-09-01 15:45:00,94.95,94.99,94.84,94.84,13812.0,87.6814,87.7183,87.5798,87.5798,13812.0
2016-09-01 15:50:00,94.88,94.97,94.86,94.96,115263.0,87.6167,87.6999,87.5983,87.6906,115263.0
2016-09-01 15:55:00,94.97,95.18,94.95,95.13,210246.0,87.6999,87.8938,87.6814,87.8476,210246.0
2016-09-02 09:30:00,95.18,95.47,94.96,94.96,30510.0,87.8938,88.1616,87.6906,87.6906,30510.0
2016-09-02 09:35:00,95.1,95.25,94.97,95.23,21555.0,87.8199,87.9584,87.6999,87.94,21555.0
2016-09-02 09:40:00,95.2,95.2,95.01,95.06,20571.0,87.9123,87.9123,87.7368,87.783,20571.0
2016-09-02 09:45:00,95.13,95.37,95.13,95.29,15324.0,87.8476,88.0692,87.8476,87.9954,15324.0
2016-09-02 09:50:00,95.32,95.35,95.21,95.28,22899.0,88.0231,88.0508,87.9215,87.9861,22899.0
2016-09-02 09:55:00,95.36,95.39,95.24,95.24,5100.0,88.06,88.0877,87.9492,87.9492,5100.0
2016-09-02 10:00:00,95.29,95.54,95.29,95.48,13350.0,87.9954,88.2262,87.9954,88.1708,13350.0
2016-09-02 10:05:00,95.5,95.61,95.44,95.44,10080.0,88.1893,88.2909,88.1339,88.1339,10080.0
2016-09-02 10:10:00,95.5,95.54,95.46,95.54,4584.0,88.1893,88.2262,88.1523,88.2262,4584.0
2016-09-02 10:15:00,95.5,95.58,95.45,95.58,5403.0,88.1893,88.2632,88.1431,88.2632,5403.0
2016-09-02 10:20:00,95.55,95.63,95.52,95.57,17118.0,88.2355,88.3093,88.2078,88.2539,17118.0
2016-09-02 10:25:00,95.61,95.71,95.58,95.71,5712.0,88.2909,88.3832,88.2632,88.3832,5712.0
2016-09-02 10:30:00,95.75,95.79,95.55,95.59,15471.0,88.4201,88.4571,88.2355,88.2724,15471.0
2016-09-02 10:35:00,95.59,95.67,95.58,95.58,8100.0,88.2724,88.3463,88.2632,88.2632,8100.0
2016-09-02 10:40:00,95.6,95.6,95.56,95.59,30000.0,88.2816,88.2816,88.2447,88.2724,30000.0
2016-09-02 10:45:00,95.61,95.61,95.54,95.58,7800.0,88.2909,88.2909,88.2262,88.2632,7800.0
2016-09-02 10:50:00,95.58,95.65,95.58,95.65,10425.0,88.2632,88.3278,88.2632,88.3278,10425.0
2016-09-02 10:55:00,95.65,95.66,95.54,95.56,27771.0,88.3278,88.337,88.2262,88.2447,27771.0
2016-09-02 11:00:00,95.59,95.7,95.59,95.67,11679.0,88.2724,88.374,88.2724,88.3463,11679.0
2016-09-02 11:05:00,95.66,95.7,95.58,95.61,12435.0,88.337,88.374,88.2632,88.2909,12435.0
2016-09-02 11:10:00,95.59,95.61,95.55,95.57,9987.0,88.2724,88.2909,88.2355,88.2539,9987.0
2016-09-02 11:15:00,95.62,95.67,95.6,95.67,3300.0,88.3001,88.3463,88.2816,88.3463,3300.0
2016-09-02 11:20:00,95.63,95.63,95.58,95.59,7182.0,88.3093,88.3093,88.2632,88.2724,7182.0
2016-09-02 11:25:00,95.62,95.67,95.58,95.62,10419.0,88.3001,88.3463,88.2632,88.3001,10419.0
2016-09-02 11:30:00,95.6,95.61,95.57,95.57,7326.0,88.2816,88.2909,88.2539,88.2539,7326.0
2016-09-02 11:35:00,95.59,95.63,95.59,95.63,2700.0,88.2724,88.3093,88.2724,88.3093,2700.0
2016-09-02 11:40:00,95.57,95.65,95.55,95.65,40992.0,88.2539,88.3278,88.2355,88.3278,40992.0
2016-09-02 11:45:00,95.66,95.66,95.52,95.53,9336.0,88.337,88.337,88.2078,88.217,9336.0
2016-09-02 11:50:00,95.49,95.51,95.44,95.51,21900.0,88.1801,88.1985,88.1339,88.1985,21900.0
2016-09-02 11:55:00,95.52,95.6,95.52,95.52,4164.0,88.2078,88.2816,88.2078,88.2078,4164.0
2016-09-02 12:00:00,95.53,95.56,95.36,95.36,12636.0,88.217,88.2447,88.06,88.06,12636.0
2016-09-02 12:05:00,95.38,95.38,95.3,95.34,7794.0,88.0785,88.0785,88.0046,88.0415,7794.0
2016-09-02 12:10:00,95.31,95.36,95.29,95.36,4914.0,88.0138,88.06,87.9954,88.06,4914.0
2016-09-02 12:15:00,95.34,95.34,95.29,95.31,2700.0,88.0415,88.0415,87.9954,88.0138,2700.0
2016-09-02 12:20:00,95.27,95.27,95.2,95.2,3600.0,87.9769,87.9769,87.9123,87.9123,3600.0
2016-09-02 12:25:00,95.23,95.27,95.16,95.16,6900.0,87.94,87.9769,87.8753,87.8753,6900.0
2016-09-02 12:30:00,95.15,95.17,95.12,95.15,11988.0,87.8661,87.8845,87.8384,87.8661,11988.0
2016-09-02 12:35:00,95.17,95.23,95.17,95.23,6300.0,87.8845,87.94,87.8845,87.94,6300.0
2016-09-02 12:40:00,95.24,95.37,95.24,95.34,15444.0,87.9492,88.0692,87.9492,88.0415,15444.0
2016-09-02 12:45:00,95.33,95.33,95.14,95.18,8832.0,88.0323,88.0323,87.8568,87.8938,8832.0
2016-09-02 12:50:00,95.19,95.25,95.19,95.25,1200.0,87.903,87.9584,87.903,87.9584,1200.0
2016-09-02 12:55:00,95.27,95.3,95.14,95.19,48684.0,87.9769,88.0046,87.8568,87.903,48684.0
2016-09-02 13:00:00,95.19,95.23,95.15,95.2,18897.0,87.903,87.94,87.8661,87.9123,18897.0
2016-09-02 13:05:00,95.2,95.23,95.13,95.17,15600.0,87.9123,87.94,87.8476,87.8845,15600.0
2016-09-02 13:10:00,95.17,95.25,95.14,95.22,9900.0,87.8845,87.9584,87.8568,87.9307,9900.0
2016-09-02 13:15:00,95.22,95.22,95.12,95.15,5475.0,87.9307,87.9307,87.8384,87.8661,5475.0
2016-09-02 13:20:00,95.15,95.15,95.06,95.12,7842.0,87.8661,87.8661,87.783,87.8384,7842.0
2016-09-02 13:25:00,95.11,95.12,94.96,94.96,11100.0,87.8291,87.8384,87.6906,87.6906,11100.0
2016-09-02 13:30:00,94.95,94.98,94.88,94.88,10203.0,87.6814,87.7091,87.6167,87.6167,10203.0
2016-09-02 13:35:00,94.88,94.94,94.88,94.94,6000.0,87.6167,87.6722,87.6167,87.6722,6000.0
2016-09-02 13:40:00,94.92,94.98,94.9,94.94,6174.0,87.6537,87.7091,87.6352,87.6722,6174.0
2016-09-02 13:45:00,94.93,95.02,94.92,95.02,6300.0,87.6629,87.746,87.6537,87.746,6300.0
2016-09-02 13:50:00,94.98,94.98,94.93,94.95,7800.0,87.7091,87.7091,87.6629,87.6814,7800.0
2016-09-02 13:55:00,94.99,94.99,94.9,94.94,6900.0,87.7183,87.7183,87.6352,87.6722,6900.0
2016-09-02 14:00:00,94.97,94.99,94.97,94.97,2130.0,87.6999,87.7183,87.6999,87.6999,2130.0
2016-09-02 14:05:00,94.99,95.2,94.99,95.18,16512.0,87.7183,87.9123,87.7183,87.8938,16512.0
2016-09-02 14:10:00,95.17,95.23,95.14,95.21,30402.0,87.8845,87.94,87.8568,87.9215,30402.0
2016-09-02 14:15:00,95.22,95.27,95.22,95.27,1800.0,87.9307,87.9769,87.9307,87.9769,1800.0
2016-09-02 14:20:00,95.28,95.31,95.24,95.28,9279.0,87.9861,88.0138,87.9492,87.9861,9279.0
2016-09-02 14:25:00,95.3,95.4,95.3,95.34,10863.0,88.0046,88.0969,88.0046,88.0415,10863.0
2016-09-02 14:30:00,95.31,95.35,95.22,95.35,35703.0,88.0138,88.0508,87.9307,88.0508,35703.0
2016-09-02 14:35:00,95.37,95.38,95.31,95.35,12870.0,88.0692,88.0785,88.0138,88.0508,12870.0
2016-09-02 14:40:00,95.38,95.42,95.38,95.42,900.0,88.0785,88.1154,88.0785,88.1154,900.0
2016-09-02 14:45:00,95.42,95.5,95.4,95.41,11370.0,88.1154,88.1893,88.0969,88.1062,11370.0
2016-09-02 14:50:00,95.44,95.44,95.36,95.44,6918.0,88.1339,88.1339,88.06,88.1339,6918.0
2016-09-02 14:55:00,95.46,95.46,95.39,95.41,2100.0,88.1523,88.1523,88.0877,88.1062,2100.0
2016-09-02 15:00:00,95.43,95.48,95.4,95.43,12300.0,88.1246,88.1708,88.0969,88.1246,12300.0
2016-09-02 15:05:00,95.47,95.47,95.39,95.39,3636.0,88.1616,88.1616,88.0877,88.0877,3636.0
2016-09-02 15:10:00,95.4,95.44,95.4,95.44,1500.0,88.0969,88.1339,88.0969,88.1339,1500.0
2016-09-02 15:15:00,95.43,95.51,95.4,95.47,10035.0,88.1246,88.1985,88.0969,88.1616,10035.0
2016-09-02 15:20:00,95.49,95.49,95.39,95.43,5400.0,88.1801,88.1801,88.0877,88.1246,5400.0
2016-09-02 15:25:00,95.43,95.47,95.39,95.42,5400.0,88.1246,88.1616,88.0877,88.1154,5400.0
2016-09-02 15:30:00,95.45,95.48,95.4,95.42,7425.0,88.1431,88.1708,88.0969,88.1154,7425.0
2016-09-02 15:35:00,95.42,95.5,95.42,95.48,8217.0,88.1154,88.1893,88.1154,88.1708,8217.0
2016-09-02 15:40:00,95.52,95.55,95.49,95.53,4218.0,88.2078,88.2355,88.1801,88.217,4218.0
2016-09-02 15:45:00,95.53,95.55,95.42,95.44,16356.0,88.217,88.2355,88.1154,88.1339,16356.0
2016-09-02 15:50:00,95.44,95.53,95.44,95.52,18300.0,88.1339,88.217,88.1339,88.2078,18300.0
2016-09-02 15:55:00,95.52,95.53,95.44,95.45,26736.0,88.2078,88.217,88.1339,88.1431,26736.0
2016-09-06 09:30:00,95.79,95.79,95.19,95.33,23553.0,88.4571,88.4571,87.903,88.0323,23553.0
2016-09-06 09:35:00,95.24,95.53,95.24,95.39,15765.0,87.9492,88.217,87.9492,88.0877,15765.0
2016-09-06 09:40:00,95.42,95.52,95.41,95.43,4389.0,88.1154,88.2078,88.1062,88.1246,4389.0
2016-09-06 09:45:00,95.48,95.5,95.36,95.36,9651.0,88.1708,88.1893,88.06,88.06,9651.0
2016-09-06 09:50:00,95.24,95.33,95.22,95.22,8736.0,87.9492,88.0323,87.9307,87.9307,8736.0
2016-09-06 09:55:00,95.31,95.39,95.31,95.32,9216.0,88.0138,88.0877,88.0138,88.0231,9216.0
2016-09-06 10:00:00,95.36,95.36,95.19,95.29,11478.0,88.06,88.06,87.903,87.9954,11478.0
2016-09-06 10:05:00,95.33,95.33,95.09,95.09,19200.0,88.0323,88.0323,87.8107,87.8107,19200.0
2016-09-06 10:10:00,95.12,95.13,94.98,95.0,5931.0,87.8384,87.8476,87.7091,87.7276,5931.0
2016-09-06 10:15:00,95.05,95.08,94.93,94.95,5700.0,87.7737,87.8014,87.6629,87.6814,5700.0
2016-09-06 10:20:00,94.92,95.0,94.92,94.97,2100.0,87.6537,87.7276,87.6537,87.6999,2100.0
2016-09-06 10:25:00,94.96,94.97,94.91,94.93,3009.0,87.6906,87.6999,87.6445,87.6629,3009.0
2016-09-06 10:30:00,95.01,95.05,95.01,95.01,4200.0,87.7368,87.7737,87.7368,87.7368,4200.0
2016-09-06 10:35:00,95.0,95.0,94.87,94.96,9000.0,87.7276,87.7276,87.6075,87.6906,9000.0
2016-09-06 10:40:00,94.94,94.95,94.83,94.84,4518.0,87.6722,87.6814,87.5706,87.5798,4518.0
2016-09-06 10:45:00,94.89,94.9,94.7,94.76,9762.0,87.626,87.6352,87.4505,87.5059,9762.0
2016-09-06 10:50:00,94.76,95.02,94.76,95.02,8847.0,87.5059,87.746,87.5059,87.746,8847.0
2016-09-06 10:55:00,94.96,95.03,94.93,95.03,4647.0,87.6906,87.7553,87.6629,87.7553,4647.0
2016-09-06 11:00:00,95.03,95.05,95.0,95.01,8841.0,87.7553,87.7737,87.7276,87.7368,8841.0
2016-09-06 11:05:00,95.01,95.01,94.93,94.93,3000.0,87.7368,87.7368,87.6629,87.6629,3000.0
2016-09-06 11:10:00,94.97,94.98,94.97,94.98,1500.0,87.6999,87.7091,87.6999,87.7091,1500.0
2016-09-06 11:15:00,95.02,95.11,94.98,95.02,12108.0,87.746,87.8291,87.7091,87.746,12108.0
2016-09-06 11:20:00,95.06,95.06,94.99,95.03,5013.0,87.783,87.783,87.7183,87.7553,5013.0
2016-09-06 11:25:00,95.04,95.08,95.04,95.07,3000.0,87.7645,87.8014,87.7645,87.7922,3000.0
2016-09-06 11:30:00,95.1,95.11,95.04,95.05,4020.0,87.8199,87.8291,87.7645,87.7737,4020.0
2016-09-06 11:35:00,95.06,95.13,95.02,95.13,2886.0,87.783,87.8476,87.746,87.8476,2886.0
2016-09-06 11:40:00,95.13,95.16,95.12,95.12,8439.0,87.8476,87.8753,87.8384,87.8384,8439.0
2016-09-06 11:45:00,95.14,95.26,95.14,95.26,24600.0,87.8568,87.9677,87.8568,87.9677,24600.0
2016-09-06 11:50:00,95.29,95.29,95.22,95.27,5286.0,87.9954,87.9954,87.9307,87.9769,5286.0
2016-09-06 11:55:00,95.27,95.33,95.27,95.29,2076.0,87.9769,88.0323,87.9769,87.9954,2076.0
2016-09-06 12:00:00,95.33,95.39,95.29,95.33,15063.0,88.0323,88.0877,87.9954,88.0323,15063.0
2016-09-06 12:05:00,95.33,95.34,95.26,95.26,5700.0,88.0323,88.0415,87.9677,87.9677,5700.0
2016-09-06 12:10:00,95.22,95.24,95.17,95.24,2751.0,87.9307,87.9492,87.8845,87.9492,2751.0
2016-09-06 12:15:00,95.24,95.24,95.19,95.19,2517.0,87.9492,87.9492,87.903,87.903,2517.0
2016-09-06 12:20:00,95.21,95.25,95.2,95.2,4206.0,87.9215,87.9584,87.9123,87.9123,4206.0
2016-09-06 12:25:00,95.26,95.26,95.26,95.26,300.0,87.9677,87.9677,87.9677,87.9677,300.0
2016-09-06 12:30:00,95.24,95.32,95.19,95.19,7323.0,87.9492,88.0231,87.903,87.903,7323.0
2016-09-06 12:35:00,95.2,95.22,95.14,95.14,8076.0,87.9123,87.9307,87.8568,87.8568,8076.0
2016-09-06 12:40:00,95.15,95.22,95.14,95.19,6900.0,87.8661,87.9307,87.8568,87.903,6900.0
2016-09-06 12:45:00,95.18,95.28,95.18,95.18,14100.0,87.8938,87.9861,87.8938,87.8938,14100.0
2016-09-06 12:50:00,95.19,95.22,95.14,95.17,12741.0,87.903,87.9307,87.8568,87.8845,12741.0
2016-09-06 12:55:00,95.19,95.26,95.17,95.22,12600.0,87.903,87.9677,87.8845,87.9307,12600.0
2016-09-06 13:00:00,95.18,95.18,95.11,95.14,5100.0,87.8938,87.8938,87.8291,87.8568,5100.0
2016-09-06 13:05:00,95.12,95.14,95.12,95.14,1200.0,87.8384,87.8568,87.8384,87.8568,1200.0
2016-09-06 13:10:00,95.19,95.19,95.12,95.12,2310.0,87.903,87.903,87.8384,87.8384,2310.0
2016-09-06 13:15:00,95.12,95.16,95.1,95.1,2400.0,87.8384,87.8753,87.8199,87.8199,2400.0
2016-09-06 13:20:00,95.13,95.14,95.07,95.07,2400.0,87.8476,87.8568,87.7922,87.7922,2400.0
2016-09-06 13:25:00,95.07,95.08,95.03,95.03,35124.0,87.7922,87.8014,87.7553,87.7553,35124.0
2016-09-06 13:30:00,95.05,95.07,95.03,95.07,4812.0,87.7737,87.7922,87.7553,87.7922,4812.0
2016-09-06 13:35:00,95.03,95.04,95.03,95.04,1200.0,87.7553,87.7645,87.7553,87.7645,1200.0
2016-09-06 13:40:00,95.07,95.08,95.05,95.06,13869.0,87.7922,87.8014,87.7737,87.783,13869.0
2016-09-06 13:45:00,95.06,95.06,94.96,94.98,12900.0,87.783,87.783,87.6906,87.7091,12900.0
2016-09-06 13:50:00,94.98,94.98,94.86,94.92,37728.0,87.7091,87.7091,87.5983,87.6537,37728.0
2016-09-06 13:55:00,94.96,94.96,94.91,94.92,5166.0,87.6906,87.6906,87.6445,87.6537,5166.0
2016-09-06 14:00:00,94.94,94.94,94.89,94.89,6750.0,87.6722,87.6722,87.626,87.626,6750.0
2016-09-06 14:05:00,94.91,94.93,94.8,94.84,7233.0,87.6445,87.6629,87.5429,87.5798,7233.0
2016-09-06 14:10:00,94.84,94.92,94.83,94.87,5700.0,87.5798,87.6537,87.5706,87.6075,5700.0
2016-09-06 14:15:00,94.86,94.86,94.83,94.86,2736.0,87.5983,87.5983,87.5706,87.5983,2736.0
2016-09-06 14:20:00,94.86,94.88,94.83,94.85,7731.0,87.5983,87.6167,87.5706,87.589,7731.0
2016-09-06 14:25:00,94.83,94.84,94.8,94.84,3363.0,87.5706,87.5798,87.5429,87.5798,3363.0
2016-09-06 14:30:00,94.82,94.83,94.79,94.82,5190.0,87.5613,87.5706,87.5336,87.5613,5190.0
2016-09-06 14:35:00,94.82,94.82,94.79,94.79,6018.0,87.5613,87.5613,87.5336,87.5336,6018.0
2016-09-06 14:40:00,94.81,94.83,94.8,94.81,4203.0,87.5521,87.5706,87.5429,87.5521,4203.0
2016-09-06 14:45:00,94.8,94.8,94.8,94.8,300.0,87.5429,87.5429,87.5429,87.5429,300.0
2016-09-06 14:50:00,94.83,94.87,94.8,94.84,6765.0,87.5706,87.6075,87.5429,87.5798,6765.0
2016-09-06 14:55:00,94.85,94.85,94.85,94.85,300.0,87.589,87.589,87.589,87.589,300.0
2016-09-06 15:00:00,94.84,94.92,94.84,94.9,9315.0,87.5798,87.6537,87.5798,87.6352,9315.0
2016-09-06 15:05:00,94.9,94.98,94.88,94.93,10980.0,87.6352,87.7091,87.6167,87.6629,10980.0
2016-09-06 15:10:00,94.93,94.95,94.92,94.92,9780.0,87.6629,87.6814,87.6537,87.6537,9780.0
2016-09-06 15:15:00,94.92,94.98,94.91,94.94,14436.0,87.6537,87.7091,87.6445,87.6722,14436.0
2016-09-06 15:20:00,94.96,94.96,94.9,94.92,10068.0,87.6906,87.6906,87.6352,87.6537,10068.0
2016-09-06 15:25:00,94.95,94.96,94.9,94.96,6528.0,87.6814,87.6906,87.6352,87.6906,6528.0
2016-09-06 15:30:00,94.97,94.98,94.87,94.89,30996.0,87.6999,87.7091,87.6075,87.626,30996.0
2016-09-06 15:35:00,94.88,94.95,94.86,94.95,30747.0,87.6167,87.6814,87.5983,87.6814,30747.0
2016-09-06 15:40:00,94.96,95.06,94.96,95.0,23379.0,87.6906,87.783,87.6906,87.7276,23379.0
2016-09-06 15:45:00,95.03,95.06,95.0,95.0,13518.0,87.7553,87.783,87.7276,87.7276,13518.0
2016-09-06 15:50:00,95.01,95.06,95.01,95.04,17187.0,87.7368,87.783,87.7368,87.7645,17187.0
2016-09-06 15:55:00,95.04,95.06,95.0,95.04,41388.0,87.7645,87.783,87.7276,87.7645,41388.0
2016-09-07 09:30:00,94.86,95.19,94.67,95.17,40338.0,87.5983,87.903,87.4228,87.8845,40338.0
2016-09-07 09:35:00,95.1,95.26,95.09,95.15,14961.0,87.8199,87.9677,87.8107,87.8661,14961.0
2016-09-07 09:40:00,95.18,95.23,95.12,95.12,5100.0,87.8938,87.94,87.8384,87.8384,5100.0
2016-09-07 09:45:00,95.12,95.29,95.1,95.26,20256.0,87.8384,87.9954,87.8199,87.9677,20256.0
2016-09-07 09:50:00,95.26,95.26,95.07,95.1,33033.0,87.9677,87.9677,87.7922,87.8199,33033.0
2016-09-07 09:55:00,95.12,95.16,95.05,95.07,13578.0,87.8384,87.8753,87.7737,87.7922,13578.0
2016-09-07 10:00:00,95.1,95.28,95.1,95.21,18975.0,87.8199,87.9861,87.8199,87.9215,18975.0
2016-09-07 10:05:00,95.22,95.23,95.13,95.14,34659.0,87.9307,87.94,87.8476,87.8568,34659.0
2016-09-07 10:10:00,95.16,95.19,94.91,94.93,13800.0,87.8753,87.903,87.6445,87.6629,13800.0
2016-09-07 10:15:00,94.91,94.91,94.72,94.72,6600.0,87.6445,87.6445,87.469,87.469,6600.0
2016-09-07 10:20:00,94.69,94.69,94.54,94.54,3960.0,87.4413,87.4413,87.3028,87.3028,3960.0
2016-09-07 10:25:00,94.54,94.79,94.54,94.62,31287.0,87.3028,87.5336,87.3028,87.3767,31287.0
2016-09-07 10:30:00,94.59,94.69,94.53,94.56,38403.0,87.3489,87.4413,87.2935,87.3212,38403.0
2016-09-07 10:35:00,94.53,94.61,94.51,94.61,18876.0,87.2935,87.3674,87.2751,87.3674,18876.0
2016-09-07 10:40:00,94.63,94.86,94.63,94.85,16239.0,87.3859,87.5983,87.3859,87.589,16239.0
2016-09-07 10:45:00,94.85,94.85,94.77,94.8,65622.0,87.589,87.589,87.5152,87.5429,65622.0
2016-09-07 10:50:00,94.78,94.96,94.78,94.95,6717.0,87.5244,87.6906,87.5244,87.6814,6717.0
2016-09-07 10:55:00,95.0,95.09,94.94,94.95,19800.0,87.7276,87.8107,87.6722,87.6814,19800.0
2016-09-07 11:00:00,94.98,94.98,94.77,94.81,6618.0,87.7091,87.7091,87.5152,87.5521,6618.0
2016-09-07 11:05:00,94.81,94.82,94.74,94.75,6300.0,87.5521,87.5613,87.4875,87.4967,6300.0
2016-09-07 11:10:00,94.69,94.69,94.5,94.65,10200.0,87.4413,87.4413,87.2658,87.4044,10200.0
2016-09-07 11:15:00,94.63,94.67,94.54,94.55,4944.0,87.3859,87.4228,87.3028,87.312,4944.0
2016-09-07 11:20:00,94.54,94.55,94.48,94.48,14100.0,87.3028,87.312,87.2474,87.2474,14100.0
2016-09-07 11:25:00,94.46,94.5,94.45,94.49,6600.0,87.2289,87.2658,87.2197,87.2566,6600.0
2016-09-07 11:30:00,94.5,94.5,94.37,94.42,9888.0,87.2658,87.2658,87.1458,87.192,9888.0
2016-09-07 11:35:00,94.45,94.47,94.37,94.41,12690.0,87.2197,87.2381,87.1458,87.1827,12690.0
2016-09-07 11:40:00,94.39,94.43,94.39,94.43,900.0,87.1643,87.2012,87.1643,87.2012,900.0
2016-09-07 11:45:00,94.39,94.42,94.33,94.36,12198.0,87.1643,87.192,87.1089,87.1366,12198.0
2016-09-07 11:50:00,94.38,94.44,94.37,94.39,5100.0,87.155,87.2104,87.1458,87.1643,5100.0
2016-09-07 11:55:00,94.36,94.44,94.31,94.42,14835.0,87.1366,87.2104,87.0904,87.192,14835.0
2016-09-07 12:00:00,94.4,94.51,94.39,94.48,34743.0,87.1735,87.2751,87.1643,87.2474,34743.0
2016-09-07 12:05:00,94.49,94.65,94.49,94.57,23535.0,87.2566,87.4044,87.2566,87.3305,23535.0
2016-09-07 12:10:00,94.59,94.69,94.57,94.65,13200.0,87.3489,87.4413,87.3305,87.4044,13200.0
2016-09-07 12:15:00,94.64,94.7,94.58,94.7,9720.0,87.3951,87.4505,87.3397,87.4505,9720.0
2016-09-07 12:20:00,94.69,94.74,94.67,94.67,4800.0,87.4413,87.4875,87.4228,87.4228,4800.0
2016-09-07 12:25:00,94.65,94.79,94.65,94.79,4500.0,87.4044,87.5336,87.4044,87.5336,4500.0
2016-09-07 12:30:00,94.78,94.89,94.76,94.89,6567.0,87.5244,87.626,87.5059,87.626,6567.0
2016-09-07 12:35:00,94.87,94.97,94.86,94.97,8790.0,87.6075,87.6999,87.5983,87.6999,8790.0
2016-09-07 12:40:00,94.95,95.16,94.95,95.09,12591.0,87.6814,87.8753,87.6814,87.8107,12591.0
2016-09-07 12:45:00,95.07,95.14,95.06,95.07,20604.0,87.7922,87.8568,87.783,87.7922,20604.0
2016-09-07 12:50:00,95.1,95.3,95.1,95.25,88044.0,87.8199,88.0046,87.8199,87.9584,88044.0
2016-09-07 12:55:00,95.22,95.23,95.21,95.23,1200.0,87.9307,87.94,87.9215,87.94,1200.0
2016-09-07 13:00:00,95.27,95.27,95.17,95.21,4950.0,87.9769,87.9769,87.8845,87.9215,4950.0
2016-09-07 13:05:00,95.18,95.26,95.18,95.25,6633.0,87.8938,87.9677,87.8938,87.9584,6633.0
2016-09-07 13:10:00,95.26,95.3,95.22,95.3,8700.0,87.9677,88.0046,87.9307,88.0046,8700.0
2016-09-07 13:15:00,95.3,95.37,95.28,95.37,4440.0,88.0046,88.0692,87.9861,88.0692,4440.0
2016-09-07 13:20:00,95.35,95.37,95.33,95.33,15150.0,88.0508,88.0692,88.0323,88.0323,15150.0
2016-09-07 13:25:00,95.33,95.36,95.33,95.33,29742.0,88.0323,88.06,88.0323,88.0323,29742.0
2016-09-07 13:30:00,95.36,95.37,95.32,95.33,6288.0,88.06,88.0692,88.0231,88.0323,6288.0
2016-09-07 13:35:00,95.3,95.31,95.25,95.31,12156.0,88.0046,88.0138,87.9584,88.0138,12156.0
2016-09-07 13:40:00,95.31,95.41,95.31,95.41,8445.0,88.0138,88.1062,88.0138,88.1062,8445.0
2016-09-07 13:45:00,95.41,95.46,95.39,95.43,19650.0,88.1062,88.1523,88.0877,88.1246,19650.0
2016-09-07 13:50:00,95.4,95.45,95.38,95.43,3087.0,88.0969,88.1431,88.0785,88.1246,3087.0
2016-09-07 13:55:00,95.4,95.49,95.4,95.48,6993.0,88.0969,88.1801,88.0969,88.1708,6993.0
2016-09-07 14:00:00,95.43,95.45,95.4,95.4,8718.0,88.1246,88.1431,88.0969,88.0969,8718.0
2016-09-07 14:05:00,95.4,95.45,95.38,95.38,52785.0,88.0969,88.1431,88.0785,88.0785,52785.0
2016-09-07 14:10:00,95.36,95.39,95.22,95.38,92088.0,88.06,88.0877,87.9307,88.0785,92088.0
2016-09-07 14:15:00,95.36,95.39,95.36,95.38,2700.0,88.06,88.0877,88.06,88.0785,2700.0
2016-09-07 14:20:00,95.39,95.51,95.34,95.46,40956.0,88.0877,88.1985,88.0415,88.1523,40956.0
2016-09-07 14:25:00,95.45,95.51,95.43,95.46,18372.0,88.1431,88.1985,88.1246,88.1523,18372.0
2016-09-07 14:30:00,95.46,95.58,95.44,95.55,8931.0,88.1523,88.2632,88.1339,88.2355,8931.0
2016-09-07 14:35:00,95.54,95.56,95.5,95.52,25647.0,88.2262,88.2447,88.1893,88.2078,25647.0
2016-09-07 14:40:00,95.5,95.6,95.5,95.57,12693.0,88.1893,88.2816,88.1893,88.2539,12693.0
2016-09-07 14:45:00,95.56,95.66,95.54,95.66,16419.0,88.2447,88.337,88.2262,88.337,16419.0
2016-09-07 14:50:00,95.66,95.7,95.65,95.7,14265.0,88.337,88.374,88.3278,88.374,14265.0
2016-09-07 14:55:00,95.69,95.69,95.56,95.59,38880.0,88.3647,88.3647,88.2447,88.2724,38880.0
2016-09-07 15:00:00,95.59,95.61,95.5,95.56,17043.0,88.2724,88.2909,88.1893,88.2447,17043.0
2016-09-07 15:05:00,95.58,95.59,95.53,95.53,11580.0,88.2632,88.2724,88.217,88.217,11580.0
2016-09-07 15:10:00,95.53,95.62,95.53,95.57,72027.0,88.217,88.3001,88.217,88.2539,72027.0
2016-09-07 15:15:00,95.57,95.57,95.49,95.51,8760.0,88.2539,88.2539,88.1801,88.1985,8760.0
2016-09-07 15:20:00,95.52,95.53,95.44,95.44,11190.0,88.2078,88.217,88.1339,88.1339,11190.0
2016-09-07 15:25:00,95.42,95.45,95.38,95.39,8100.0,88.1154,88.1431,88.0785,88.0877,8100.0
2016-09-07 15:30:00,95.4,95.45,95.37,95.45,10452.0,88.0969,88.1431,88.0692,88.1431,10452.0
2016-09-07 15:35:00,95.43,95.58,95.42,95.56,32652.0,88.1246,88.2632,88.1154,88.2447,32652.0
2016-09-07 15:40:00,95.56,95.59,95.51,95.51,28515.0,88.2447,88.2724,88.1985,88.1985,28515.0
2016-09-07 15:45:00,95.5,95.52,95.45,95.48,20394.0,88.1893,88.2078,88.1431,88.1708,20394.0
2016-09-07 15:50:00,95.49,95.55,95.48,95.55,47211.0,88.1801,88.2355,88.1708,88.2355,47211.0
2016-09-07 15:55:00,95.54,95.55,95.46,95.5,105468.0,88.2262,88.2355,88.1523,88.1893,105468.0
2016-09-08 09:30:00,95.06,95.06,94.65,94.82,26226.0,87.783,87.783,87.4044,87.5613,26226.0
2016-09-08 09:35:00,94.87,94.87,94.44,94.75,32625.0,87.6075,87.6075,87.2104,87.4967,32625.0
2016-09-08 09:40:00,94.73,94.89,94.54,94.63,46137.0,87.4782,87.626,87.3028,87.3859,46137.0
2016-09-08 09:45:00,94.63,94.9,94.53,94.72,54495.0,87.3859,87.6352,87.2935,87.469,54495.0
2016-09-08 09:50:00,94.8,94.81,94.68,94.68,5586.0,87.5429,87.5521,87.4321,87.4321,5586.0
2016-09-08 09:55:00,94.67,94.84,94.62,94.84,32550.0,87.4228,87.5798,87.3767,87.5798,32550.0
2016-09-08 10:00:00,94.77,95.2,94.77,95.19,32832.0,87.5152,87.9123,87.5152,87.903,32832.0
2016-09-08 10:05:00,95.2,95.33,95.19,95.33,51243.0,87.9123,88.0323,87.903,88.0323,51243.0
2016-09-08 10:10:00,95.32,95.36,95.16,95.21,25926.0,88.0231,88.06,87.8753,87.9215,25926.0
2016-09-08 10:15:00,95.21,95.21,95.13,95.16,9300.0,87.9215,87.9215,87.8476,87.8753,9300.0
2016-09-08 10:20:00,95.16,95.16,95.08,95.14,3150.0,87.8753,87.8753,87.8014,87.8568,3150.0
2016-09-08 10:25:00,95.07,95.16,95.01,95.16,6300.0,87.7922,87.8753,87.7368,87.8753,6300.0
2016-09-08 10:30:00,95.16,95.36,95.15,95.17,16980.0,87.8753,88.06,87.8661,87.8845,16980.0
2016-09-08 10:35:00,95.21,95.28,95.09,95.16,7857.0,87.9215,87.9861,87.8107,87.8753,7857.0
2016-09-08 10:40:00,95.17,95.19,95.15,95.18,14754.0,87.8845,87.903,87.8661,87.8938,14754.0
2016-09-08 10:45:00,95.18,95.18,95.08,95.13,4500.0,87.8938,87.8938,87.8014,87.8476,4500.0
2016-09-08 10:50:00,95.09,95.09,94.88,94.88,15021.0,87.8107,87.8107,87.6167,87.6167,15021.0
2016-09-08 10:55:00,94.88,94.89,94.77,94.85,9576.0,87.6167,87.626,87.5152,87.589,9576.0
2016-09-08 11:00:00,94.85,95.08,94.84,94.97,27156.0,87.589,87.8014,87.5798,87.6999,27156.0
2016-09-08 11:05:00,95.01,95.1,94.99,95.01,18222.0,87.7368,87.8199,87.7183,87.7368,18222.0
2016-09-08 11:10:00,95.03,95.07,95.02,95.07,1830.0,87.7553,87.7922,87.746,87.7922,1830.0
2016-09-08 11:15:00,95.09,95.09,94.88,94.91,8427.0,87.8107,87.8107,87.6167,87.6445,8427.0
2016-09-08 11:20:00,94.92,94.94,94.88,94.94,4530.0,87.6537,87.6722,87.6167,87.6722,4530.0
2016-09-08 11:25:00,94.95,94.95,94.85,94.85,7200.0,87.6814,87.6814,87.589,87.589,7200.0
2016-09-08 11:30:00,94.87,94.87,94.78,94.81,9051.0,87.6075,87.6075,87.5244,87.5521,9051.0
2016-09-08 11:35:00,94.84,94.85,94.75,94.79,8310.0,87.5798,87.589,87.4967,87.5336,8310.0
2016-09-08 11:40:00,94.82,94.82,94.79,94.79,1500.0,87.5613,87.5613,87.5336,87.5336,1500.0
2016-09-08 11:45:00,94.79,94.82,94.66,94.72,14964.0,87.5336,87.5613,87.4136,87.469,14964.0
2016-09-08 11:50:00,94.7,94.79,94.7,94.71,6744.0,87.4505,87.5336,87.4505,87.4598,6744.0
2016-09-08 11:55:00,94.67,94.68,94.63,94.63,6900.0,87.4228,87.4321,87.3859,87.3859,6900.0
2016-09-08 12:00:00,94.66,94.68,94.58,94.64,9321.0,87.4136,87.4321,87.3397,87.3951,9321.0
2016-09-08 12:05:00,94.61,94.65,94.55,94.55,7620.0,87.3674,87.4044,87.312,87.312,7620.0
2016-09-08 12:10:00,94.61,94.62,94.57,94.57,7500.0,87.3674,87.3767,87.3305,87.3305,7500.0
2016-09-08 12:15:00,94.54,94.58,94.54,94.58,4626.0,87.3028,87.3397,87.3028,87.3397,4626.0
2016-09-08 12:20:00,94.6,94.66,94.6,94.66,1800.0,87.3582,87.4136,87.3582,87.4136,1800.0
2016-09-08 12:25:00,94.68,94.69,94.58,94.58,7200.0,87.4321,87.4413,87.3397,87.3397,7200.0
2016-09-08 12:30:00,94.58,94.63,94.52,94.63,4665.0,87.3397,87.3859,87.2843,87.3859,4665.0
2016-09-08 12:35:00,94.64,94.64,94.64,94.64,300.0,87.3951,87.3951,87.3951,87.3951,300.0
2016-09-08 12:40:00,94.62,94.67,94.6,94.64,8700.0,87.3767,87.4228,87.3582,87.3951,8700.0
2016-09-08 12:45:00,94.61,94.68,94.6,94.67,3786.0,87.3674,87.4321,87.3582,87.4228,3786.0
2016-09-08 12:50:00,94.66,94.73,94.62,94.73,4203.0,87.4136,87.4782,87.3767,87.4782,4203.0
2016-09-08 12:55:00,94.72,94.73,94.64,94.65,5400.0,87.469,87.4782,87.3951,87.4044,5400.0
2016-09-08 13:00:00,94.68,94.7,94.64,94.7,9708.0,87.4321,87.4505,87.3951,87.4505,9708.0
2016-09-08 13:05:00,94.7,94.76,94.65,94.76,13092.0,87.4505,87.5059,87.4044,87.5059,13092.0
2016-09-08 13:10:00,94.76,94.81,94.72,94.8,17079.0,87.5059,87.5521,87.469,87.5429,17079.0
2016-09-08 13:15:00,94.81,94.81,94.79,94.79,3000.0,87.5521,87.5521,87.5336,87.5336,3000.0
2016-09-08 13:20:00,94.81,94.81,94.73,94.77,7809.0,87.5521,87.5521,87.4782,87.5152,7809.0
2016-09-08 13:25:00,94.77,94.77,94.7,94.71,7839.0,87.5152,87.5152,87.4505,87.4598,7839.0
2016-09-08 13:30:00,94.7,94.72,94.69,94.72,6534.0,87.4505,87.469,87.4413,87.469,6534.0
2016-09-08 13:35:00,94.7,94.7,94.67,94.69,8115.0,87.4505,87.4505,87.4228,87.4413,8115.0
2016-09-08 13:40:00,94.67,94.72,94.66,94.66,14238.0,87.4228,87.469,87.4136,87.4136,14238.0
2016-09-08 13:45:00,94.66,94.67,94.65,94.66,12477.0,87.4136,87.4228,87.4044,87.4136,12477.0
2016-09-08 13:50:00,94.66,94.66,94.6,94.61,15162.0,87.4136,87.4136,87.3582,87.3674,15162.0
2016-09-08 13:55:00,94.63,94.66,94.58,94.66,7173.0,87.3859,87.4136,87.3397,87.4136,7173.0
2016-09-08 14:00:00,94.63,94.65,94.56,94.57,12891.0,87.3859,87.4044,87.3212,87.3305,12891.0
2016-09-08 14:05:00,94.58,94.6,94.55,94.6,2511.0,87.3397,87.3582,87.312,87.3582,2511.0
2016-09-08 14:10:00,94.57,94.71,94.56,94.64,14532.0,87.3305,87.4598,87.3212,87.3951,14532.0
2016-09-08 14:15:00,94.68,94.68,94.61,94.67,9480.0,87.4321,87.4321,87.3674,87.4228,9480.0
2016-09-08 14:20:00,94.73,94.81,94.73,94.76,7200.0,87.4782,87.5521,87.4782,87.5059,7200.0
2016-09-08 14:25:00,94.77,94.79,94.64,94.7,11283.0,87.5152,87.5336,87.3951,87.4505,11283.0
2016-09-08 14:30:00,94.71,94.71,94.64,94.69,3288.0,87.4598,87.4598,87.3951,87.4413,3288.0
2016-09-08 14:35:00,94.67,94.73,94.63,94.63,9360.0,87.4228,87.4782,87.3859,87.3859,9360.0
2016-09-08 14:40:00,94.63,94.78,94.63,94.78,17151.0,87.3859,87.5244,87.3859,87.5244,17151.0
2016-09-08 14:45:00,94.77,94.77,94.71,94.76,9291.0,87.5152,87.5152,87.4598,87.5059,9291.0
2016-09-08 14:50:00,94.75,94.76,94.7,94.7,8400.0,87.4967,87.5059,87.4505,87.4505,8400.0
2016-09-08 14:55:00,94.69,94.73,94.69,94.72,14427.0,87.4413,87.4782,87.4413,87.469,14427.0
2016-09-08 15:00:00,94.71,94.72,94.66,94.66,11400.0,87.4598,87.469,87.4136,87.4136,11400.0
2016-09-08 15:05:00,94.64,94.64,94.57,94.58,10944.0,87.3951,87.3951,87.3305,87.3397,10944.0
2016-09-08 15:10:00,94.6,94.6,94.53,94.53,11703.0,87.3582,87.3582,87.2935,87.2935,11703.0
2016-09-08 15:15:00,94.53,94.54,94.45,94.47,31386.0,87.2935,87.3028,87.2197,87.2381,31386.0
2016-09-08 15:20:00,94.47,94.47,94.31,94.37,43140.0,87.2381,87.2381,87.0904,87.1458,43140.0
2016-09-08 15:25:00,94.37,94.44,94.36,94.41,14664.0,87.1458,87.2104,87.1366,87.1827,14664.0
2016-09-08 15:30:00,94.39,94.49,94.39,94.48,7500.0,87.1643,87.2566,87.1643,87.2474,7500.0
2016-09-08 15:35:00,94.47,94.48,94.45,94.48,16149.0,87.2381,87.2474,87.2197,87.2474,16149.0
2016-09-08 15:40:00,94.48,94.49,94.46,94.47,11544.0,87.2474,87.2566,87.2289,87.2381,11544.0
2016-09-08 15:45:00,94.47,94.48,94.37,94.4,25401.0,87.2381,87.2474,87.1458,87.1735,25401.0
2016-09-08 15:50:00,94.4,94.51,94.4,94.48,70284.0,87.1735,87.2751,87.1735,87.2474,70284.0
2016-09-08 15:55:00,94.49,94.6,94.45,94.45,119598.0,87.2566,87.3582,87.2197,87.2197,119598.0
2016-09-09 09:30:00,93.68,93.85,93.52,93.59,47769.0,86.5086,86.6656,86.3609,86.4255,47769.0
2016-09-09 09:35:00,93.59,93.78,93.55,93.55,25692.0,86.4255,86.601,86.3886,86.3886,25692.0
2016-09-09 09:40:00,93.62,93.68,93.5,93.57,24318.0,86.4532,86.5086,86.3424,86.407,24318.0
2016-09-09 09:45:00,93.6,93.6,93.35,93.35,25065.0,86.4347,86.4347,86.2039,86.2039,25065.0
2016-09-09 09:50:00,93.34,93.52,93.25,93.28,47067.0,86.1946,86.3609,86.1115,86.1392,47067.0
2016-09-09 09:55:00,93.21,93.22,93.13,93.18,16449.0,86.0746,86.0838,86.0007,86.0469,16449.0
2016-09-09 10:00:00,93.26,93.26,92.97,93.09,46167.0,86.1208,86.1208,85.853,85.9638,46167.0
2016-09-09 10:05:00,93.05,93.13,93.05,93.1,3900.0,85.9268,86.0007,85.9268,85.973,3900.0
2016-09-09 10:10:00,93.03,93.13,92.93,93.13,112884.0,85.9084,86.0007,85.816,86.0007,112884.0
2016-09-09 10:15:00,93.24,93.26,93.16,93.16,9546.0,86.1023,86.1208,86.0284,86.0284,9546.0
2016-09-09 10:20:00,93.05,93.06,92.93,92.94,14400.0,85.9268,85.9361,85.816,85.8253,14400.0
2016-09-09 10:25:00,92.94,92.94,92.81,92.81,44091.0,85.8253,85.8253,85.7052,85.7052,44091.0
2016-09-09 10:30:00,92.83,92.92,92.8,92.85,25230.0,85.7237,85.8068,85.696,85.7421,25230.0
2016-09-09 10:35:00,92.87,92.88,92.59,92.6,17511.0,85.7606,85.7699,85.5021,85.5113,17511.0
2016-09-09 10:40:00,92.69,92.75,92.62,92.74,15657.0,85.5944,85.6498,85.5298,85.6406,15657.0
2016-09-09 10:45:00,92.76,92.77,92.64,92.72,38697.0,85.659,85.6683,85.5482,85.6221,38697.0
2016-09-09 10:50:00,92.74,92.78,92.69,92.76,5931.0,85.6406,85.6775,85.5944,85.659,5931.0
2016-09-09 10:55:00,92.73,92.91,92.73,92.91,17205.0,85.6313,85.7976,85.6313,85.7976,17205.0
2016-09-09 11:00:00,92.91,92.92,92.85,92.9,9000.0,85.7976,85.8068,85.7421,85.7883,9000.0
2016-09-09 11:05:00,92.91,93.03,92.88,93.03,24690.0,85.7976,85.9084,85.7699,85.9084,24690.0
2016-09-09 11:10:00,93.0,93.0,92.86,92.93,20127.0,85.8807,85.8807,85.7514,85.816,20127.0
2016-09-09 11:15:00,92.86,92.9,92.77,92.88,6000.0,85.7514,85.7883,85.6683,85.7699,6000.0
2016-09-09 11:20:00,92.87,92.94,92.86,92.93,12120.0,85.7606,85.8253,85.7514,85.816,12120.0
2016-09-09 11:25:00,92.91,93.0,92.91,93.0,3000.0,85.7976,85.8807,85.7976,85.8807,3000.0
2016-09-09 11:30:00,92.99,93.06,92.98,93.04,25314.0,85.8714,85.9361,85.8622,85.9176,25314.0
2016-09-09 11:35:00,93.04,93.1,92.98,93.02,9900.0,85.9176,85.973,85.8622,85.8991,9900.0
2016-09-09 11:40:00,93.01,93.06,93.01,93.02,9900.0,85.8899,85.9361,85.8899,85.8991,9900.0
2016-09-09 11:45:00,93.02,93.08,92.98,93.05,6129.0,85.8991,85.9545,85.8622,85.9268,6129.0
2016-09-09 11:50:00,93.03,93.07,92.97,93.02,17097.0,85.9084,85.9453,85.853,85.8991,17097.0
2016-09-09 11:55:00,93.02,93.03,92.85,92.86,35103.0,85.8991,85.9084,85.7421,85.7514,35103.0
2016-09-09 12:00:00,92.86,92.89,92.81,92.87,15978.0,85.7514,85.7791,85.7052,85.7606,15978.0
2016-09-09 12:05:00,92.88,92.89,92.76,92.83,21231.0,85.7699,85.7791,85.659,85.7237,21231.0
2016-09-09 12:10:00,92.86,92.89,92.75,92.81,27561.0,85.7514,85.7791,85.6498,85.7052,27561.0
2016-09-09 12:15:00,92.83,92.92,92.76,92.82,25341.0,85.7237,85.8068,85.659,85.7144,25341.0
2016-09-09 12:20:00,92.8,92.84,92.79,92.83,4800.0,85.696,85.7329,85.6867,85.7237,4800.0
2016-09-09 12:25:00,92.83,92.87,92.8,92.85,10206.0,85.7237,85.7606,85.696,85.7421,10206.0
2016-09-09 12:30:00,92.74,92.77,92.68,92.72,8394.0,85.6406,85.6683,85.5852,85.6221,8394.0
2016-09-09 12:35:00,92.72,92.82,92.71,92.71,6480.0,85.6221,85.7144,85.6129,85.6129,6480.0
2016-09-09 12:40:00,92.69,92.71,92.64,92.64,23205.0,85.5944,85.6129,85.5482,85.5482,23205.0
2016-09-09 12:45:00,92.69,92.72,92.64,92.68,13281.0,85.5944,85.6221,85.5482,85.5852,13281.0
2016-09-09 12:50:00,92.68,92.78,92.65,92.73,11829.0,85.5852,85.6775,85.5575,85.6313,11829.0
2016-09-09 12:55:00,92.74,92.74,92.66,92.74,6804.0,85.6406,85.6406,85.5667,85.6406,6804.0
2016-09-09 13:00:00,92.66,92.71,92.56,92.56,9777.0,85.5667,85.6129,85.4743,85.4743,9777.0
2016-09-09 13:05:00,92.56,92.57,92.47,92.49,12585.0,85.4743,85.4836,85.3912,85.4097,12585.0
2016-09-09 13:10:00,92.49,92.53,92.38,92.4,12000.0,85.4097,85.4466,85.3081,85.3266,12000.0
2016-09-09 13:15:00,92.35,92.46,92.35,92.46,8700.0,85.2804,85.382,85.2804,85.382,8700.0
2016-09-09 13:20:00,92.45,92.46,92.36,92.37,8043.0,85.3728,85.382,85.2897,85.2989,8043.0
2016-09-09 13:25:00,92.35,92.41,92.34,92.37,42954.0,85.2804,85.3358,85.2712,85.2989,42954.0
2016-09-09 13:30:00,92.35,92.46,92.3,92.38,24975.0,85.2804,85.382,85.2343,85.3081,24975.0
2016-09-09 13:35:00,92.37,92.39,92.32,92.33,5670.0,85.2989,85.3174,85.2527,85.262,5670.0
2016-09-09 13:40:00,92.29,92.29,92.16,92.16,11247.0,85.225,85.225,85.105,85.105,11247.0
2016-09-09 13:45:00,92.14,92.17,92.08,92.08,19938.0,85.0865,85.1142,85.0311,85.0311,19938.0
2016-09-09 13:50:00,92.11,92.12,91.98,92.0,43914.0,85.0588,85.068,84.9388,84.9572,43914.0
2016-09-09 13:55:00,92.0,92.07,91.97,92.07,22320.0,84.9572,85.0219,84.9295,85.0219,22320.0
2016-09-09 14:00:00,92.04,92.04,91.77,91.86,20574.0,84.9942,84.9942,84.7448,84.8279,20574.0
2016-09-09 14:05:00,91.84,91.87,91.72,91.79,19809.0,84.8095,84.8372,84.6987,84.7633,19809.0
2016-09-09 14:10:00,91.78,91.8,91.69,91.69,8115.0,84.7541,84.7725,84.671,84.671,8115.0
2016-09-09 14:15:00,91.72,91.74,91.68,91.74,15798.0,84.6987,84.7171,84.6617,84.7171,15798.0
2016-09-09 14:20:00,91.75,91.84,91.73,91.83,19299.0,84.7264,84.8095,84.7079,84.8002,19299.0
2016-09-09 14:25:00,91.84,92.07,91.82,92.04,12843.0,84.8095,85.0219,84.791,84.9942,12843.0
2016-09-09 14:30:00,92.04,92.14,92.03,92.05,21315.0,84.9942,85.0865,84.9849,85.0034,21315.0
2016-09-09 14:35:00,92.08,92.21,92.08,92.21,17247.0,85.0311,85.1511,85.0311,85.1511,17247.0
2016-09-09 14:40:00,92.22,92.24,92.11,92.11,45852.0,85.1604,85.1788,85.0588,85.0588,45852.0
2016-09-09 14:45:00,92.12,92.15,91.98,92.0,23889.0,85.068,85.0957,84.9388,84.9572,23889.0
2016-09-09 14:50:00,92.0,92.11,92.0,92.09,25050.0,84.9572,85.0588,84.9572,85.0403,25050.0
2016-09-09 14:55:00,92.1,92.3,92.1,92.28,19641.0,85.0496,85.2343,85.0496,85.2158,19641.0
2016-09-09 15:00:00,92.26,92.26,92.09,92.09,17730.0,85.1973,85.1973,85.0403,85.0403,17730.0
2016-09-09 15:05:00,92.1,92.13,92.02,92.1,16494.0,85.0496,85.0773,84.9757,85.0496,16494.0
2016-09-09 15:10:00,92.08,92.09,91.96,92.0,15381.0,85.0311,85.0403,84.9203,84.9572,15381.0
2016-09-09 15:15:00,92.03,92.21,92.02,92.16,16017.0,84.9849,85.1511,84.9757,85.105,16017.0
2016-09-09 15:20:00,92.14,92.21,92.13,92.21,20952.0,85.0865,85.1511,85.0773,85.1511,20952.0
2016-09-09 15:25:00,92.24,92.31,92.14,92.2,26940.0,85.1788,85.2435,85.0865,85.1419,26940.0
2016-09-09 15:30:00,92.19,92.19,92.13,92.17,24747.0,85.1327,85.1327,85.0773,85.1142,24747.0
2016-09-09 15:35:00,92.17,92.19,92.08,92.13,45747.0,85.1142,85.1327,85.0311,85.0773,45747.0
2016-09-09 15:40:00,92.15,92.15,91.94,91.96,56574.0,85.0957,85.0957,84.9018,84.9203,56574.0
2016-09-09 15:45:00,91.96,91.97,91.85,91.87,108522.0,84.9203,84.9295,84.8187,84.8372,108522.0
2016-09-09 15:50:00,91.87,91.91,91.83,91.83,98934.0,84.8372,84.8741,84.8002,84.8002,98934.0
2016-09-09 15:55:00,91.82,91.85,91.52,91.53,283335.0,84.791,84.8187,84.514,84.5232,283335.0
2016-09-12 09:30:00,91.13,92.17,91.09,91.56,68064.0,84.1538,85.1142,84.1169,84.5509,68064.0
2016-09-12 09:35:00,91.66,92.06,91.65,91.98,41943.0,84.6432,85.0126,84.634,84.9388,41943.0
2016-09-12 09:40:00,91.88,92.06,91.85,91.88,32406.0,84.8464,85.0126,84.8187,84.8464,32406.0
2016-09-12 09:45:00,91.92,91.99,91.84,91.86,40275.0,84.8833,84.948,84.8095,84.8279,40275.0
2016-09-12 09:50:00,91.85,91.86,91.51,91.86,75831.0,84.8187,84.8279,84.5047,84.8279,75831.0
2016-09-12 09:55:00,91.87,92.01,91.76,91.81,20274.0,84.8372,84.9665,84.7356,84.7818,20274.0
2016-09-12 10:00:00,91.79,91.81,91.58,91.61,52482.0,84.7633,84.7818,84.5694,84.5971,52482.0
2016-09-12 10:05:00,91.59,91.71,91.5,91.5,27594.0,84.5786,84.6894,84.4955,84.4955,27594.0
2016-09-12 10:10:00,91.4,91.54,91.32,91.41,43185.0,84.4032,84.5324,84.3293,84.4124,43185.0
2016-09-12 10:15:00,91.44,91.46,91.29,91.46,37269.0,84.4401,84.4586,84.3016,84.4586,37269.0
2016-09-12 10:20:00,91.52,91.6,91.44,91.57,44784.0,84.514,84.5878,84.4401,84.5601,44784.0
2016-09-12 10:25:00,91.57,91.58,91.44,91.49,46692.0,84.5601,84.5694,84.4401,84.4863,46692.0
2016-09-12 10:30:00,91.49,91.55,91.45,91.47,24459.0,84.4863,84.5417,84.4493,84.4678,24459.0
2016-09-12 10:35:00,91.43,91.59,91.42,91.56,67842.0,84.4309,84.5786,84.4216,84.5509,67842.0
2016-09-12 10:40:00,91.58,91.63,91.53,91.6,13500.0,84.5694,84.6155,84.5232,84.5878,13500.0
2016-09-12 10:45:00,91.54,91.57,91.37,91.42,27003.0,84.5324,84.5601,84.3754,84.4216,27003.0
2016-09-12 10:50:00,91.37,91.46,91.32,91.46,14559.0,84.3754,84.4586,84.3293,84.4586,14559.0
2016-09-12 10:55:00,91.45,91.66,91.45,91.6,54684.0,84.4493,84.6432,84.4493,84.5878,54684.0
2016-09-12 11:00:00,91.6,91.81,91.59,91.8,93336.0,84.5878,84.7818,84.5786,84.7725,93336.0
2016-09-12 11:05:00,91.84,91.98,91.79,91.98,37362.0,84.8095,84.9388,84.7633,84.9388,37362.0
2016-09-12 11:10:00,91.96,92.02,91.85,91.98,51345.0,84.9203,84.9757,84.8187,84.9388,51345.0
2016-09-12 11:15:00,91.98,92.08,91.94,92.04,21300.0,84.9388,85.0311,84.9018,84.9942,21300.0
2016-09-12 11:20:00,92.05,92.19,91.99,92.19,33360.0,85.0034,85.1327,84.948,85.1327,33360.0
2016-09-12 11:25:00,92.19,92.31,92.12,92.29,56709.0,85.1327,85.2435,85.068,85.225,56709.0
2016-09-12 11:30:00,92.29,92.3,92.12,92.25,26019.0,85.225,85.2343,85.068,85.1881,26019.0
2016-09-12 11:35:00,92.29,92.47,92.27,92.36,8229.0,85.225,85.3912,85.2065,85.2897,8229.0
2016-09-12 11:40:00,92.4,92.42,92.31,92.35,7803.0,85.3266,85.3451,85.2435,85.2804,7803.0
2016-09-12 11:45:00,92.33,92.35,92.23,92.29,12987.0,85.262,85.2804,85.1696,85.225,12987.0
2016-09-12 11:50:00,92.27,92.37,92.27,92.34,8400.0,85.2065,85.2989,85.2065,85.2712,8400.0
2016-09-12 11:55:00,92.31,92.37,92.18,92.21,17676.0,85.2435,85.2989,85.1234,85.1511,17676.0
2016-09-12 12:00:00,92.16,92.17,92.09,92.12,12000.0,85.105,85.1142,85.0403,85.068,12000.0
2016-09-12 12:05:00,92.09,92.23,92.09,92.22,24633.0,85.0403,85.1696,85.0403,85.1604,24633.0
2016-09-12 12:10:00,92.22,92.23,92.05,92.05,15303.0,85.1604,85.1696,85.0034,85.0034,15303.0
2016-09-12 12:15:00,92.04,92.14,91.96,91.98,74667.0,84.9942,85.0865,84.9203,84.9388,74667.0
2016-09-12 12:20:00,91.98,92.12,91.98,92.03,7500.0,84.9388,85.068,84.9388,84.9849,7500.0
2016-09-12 12:25:00,92.05,92.2,92.04,92.18,6909.0,85.0034,85.1419,84.9942,85.1234,6909.0
2016-09-12 12:30:00,92.25,92.35,92.19,92.22,12321.0,85.1881,85.2804,85.1327,85.1604,12321.0
2016-09-12 12:35:00,92.21,92.3,92.2,92.25,11100.0,85.1511,85.2343,85.1419,85.1881,11100.0
2016-09-12 12:40:00,92.24,92.31,92.14,92.14,19263.0,85.1788,85.2435,85.0865,85.0865,19263.0
2016-09-12 12:45:00,92.15,92.24,92.09,92.24,29529.0,85.0957,85.1788,85.0403,85.1788,29529.0
2016-09-12 12:50:00,92.25,92.51,92.25,92.42,42600.0,85.1881,85.4282,85.1881,85.3451,42600.0
2016-09-12 12:55:00,92.45,92.5,92.4,92.4,17622.0,85.3728,85.4189,85.3266,85.3266,17622.0
2016-09-12 13:00:00,92.44,92.47,92.35,92.41,35190.0,85.3635,85.3912,85.2804,85.3358,35190.0
2016-09-12 13:05:00,92.44,92.46,92.36,92.4,20091.0,85.3635,85.382,85.2897,85.3266,20091.0
2016-09-12 13:10:00,92.4,92.47,92.38,92.47,38907.0,85.3266,85.3912,85.3081,85.3912,38907.0
2016-09-12 13:15:00,92.47,92.82,92.47,92.65,27492.0,85.3912,85.7144,85.3912,85.5575,27492.0
2016-09-12 13:20:00,92.64,92.68,92.43,92.45,11190.0,85.5482,85.5852,85.3543,85.3728,11190.0
2016-09-12 13:25:00,92.49,92.53,92.36,92.36,23400.0,85.4097,85.4466,85.2897,85.2897,23400.0
2016-09-12 13:30:00,92.44,92.44,92.31,92.4,11499.0,85.3635,85.3635,85.2435,85.3266,11499.0
2016-09-12 13:35:00,92.43,92.56,92.33,92.5,19746.0,85.3543,85.4743,85.262,85.4189,19746.0
2016-09-12 13:40:00,92.43,92.46,92.33,92.46,31569.0,85.3543,85.382,85.262,85.382,31569.0
2016-09-12 13:45:00,92.54,92.69,92.52,92.69,7164.0,85.4559,85.5944,85.4374,85.5944,7164.0
2016-09-12 13:50:00,92.63,92.78,92.63,92.72,16215.0,85.539,85.6775,85.539,85.6221,16215.0
2016-09-12 13:55:00,92.71,92.86,92.66,92.86,14808.0,85.6129,85.7514,85.5667,85.7514,14808.0
2016-09-12 14:00:00,92.86,93.06,92.85,93.0,14421.0,85.7514,85.9361,85.7421,85.8807,14421.0
2016-09-12 14:05:00,92.99,93.02,92.85,92.98,12894.0,85.8714,85.8991,85.7421,85.8622,12894.0
2016-09-12 14:10:00,92.98,93.13,92.92,93.13,7335.0,85.8622,86.0007,85.8068,86.0007,7335.0
2016-09-12 14:15:00,93.17,93.2,93.11,93.18,10800.0,86.0377,86.0654,85.9822,86.0469,10800.0
2016-09-12 14:20:00,93.18,93.24,93.13,93.24,19002.0,86.0469,86.1023,86.0007,86.1023,19002.0
2016-09-12 14:25:00,93.26,93.27,93.07,93.11,10500.0,86.1208,86.13,85.9453,85.9822,10500.0
2016-09-12 14:30:00,93.14,93.16,93.03,93.07,11433.0,86.0099,86.0284,85.9084,85.9453,11433.0
2016-09-12 14:35:00,93.05,93.34,93.05,93.28,13134.0,85.9268,86.1946,85.9268,86.1392,13134.0
2016-09-12 14:40:00,93.29,93.35,93.24,93.35,5652.0,86.1485,86.2039,86.1023,86.2039,5652.0
2016-09-12 14:45:00,93.29,93.32,93.17,93.27,18927.0,86.1485,86.1762,86.0377,86.13,18927.0
2016-09-12 14:50:00,93.27,93.27,93.14,93.14,39798.0,86.13,86.13,86.0099,86.0099,39798.0
2016-09-12 14:55:00,93.13,93.2,93.08,93.16,21300.0,86.0007,86.0654,85.9545,86.0284,21300.0
2016-09-12 15:00:00,93.16,93.21,93.08,93.11,18735.0,86.0284,86.0746,85.9545,85.9822,18735.0
2016-09-12 15:05:00,93.13,93.16,93.02,93.09,13155.0,86.0007,86.0284,85.8991,85.9638,13155.0
2016-09-12 15:10:00,93.14,93.15,93.04,93.06,50310.0,86.0099,86.0192,85.9176,85.9361,50310.0
2016-09-12 15:15:00,93.06,93.08,92.93,92.98,24609.0,85.9361,85.9545,85.816,85.8622,24609.0
2016-09-12 15:20:00,92.95,93.1,92.95,93.07,22494.0,85.8345,85.973,85.8345,85.9453,22494.0
2016-09-12 15:25:00,93.07,93.09,93.0,93.03,25800.0,85.9453,85.9638,85.8807,85.9084,25800.0
2016-09-12 15:30:00,93.02,93.04,92.94,92.96,20115.0,85.8991,85.9176,85.8253,85.8437,20115.0
2016-09-12 15:35:00,92.98,93.09,92.94,93.07,33972.0,85.8622,85.9638,85.8253,85.9453,33972.0
2016-09-12 15:40:00,93.06,93.26,93.05,93.23,54024.0,85.9361,86.1208,85.9268,86.0931,54024.0
2016-09-12 15:45:00,93.22,93.24,93.06,93.11,41316.0,86.0838,86.1023,85.9361,85.9822,41316.0
2016-09-12 15:50:00,93.1,93.12,93.03,93.1,46170.0,85.973,85.9915,85.9084,85.973,46170.0
2016-09-12 15:55:00,93.1,93.16,93.08,93.08,83565.0,85.973,86.0284,85.9545,85.9545,83565.0
2016-09-13 09:30:00,92.92,92.99,92.68,92.92,36759.0,85.8068,85.8714,85.5852,85.8068,36759.0
2016-09-13 09:35:00,92.81,92.95,92.59,92.93,21156.0,85.7052,85.8345,85.5021,85.816,21156.0
2016-09-13 09:40:00,92.94,93.15,92.65,92.7,34710.0,85.8253,86.0192,85.5575,85.6036,34710.0
2016-09-13 09:45:00,92.68,93.01,92.67,92.68,43719.0,85.5852,85.8899,85.5759,85.5852,43719.0
2016-09-13 09:50:00,92.67,92.67,92.45,92.45,16140.0,85.5759,85.5759,85.3728,85.3728,16140.0
2016-09-13 09:55:00,92.45,92.7,92.45,92.53,9075.0,85.3728,85.6036,85.3728,85.4466,9075.0
2016-09-13 10:00:00,92.48,92.48,92.18,92.39,54612.0,85.4005,85.4005,85.1234,85.3174,54612.0
2016-09-13 10:05:00,92.37,92.52,92.17,92.17,41514.0,85.2989,85.4374,85.1142,85.1142,41514.0
2016-09-13 10:10:00,92.14,92.31,92.09,92.27,15279.0,85.0865,85.2435,85.0403,85.2065,15279.0
2016-09-13 10:15:00,92.25,92.4,92.1,92.1,21258.0,85.1881,85.3266,85.0496,85.0496,21258.0
2016-09-13 10:20:00,92.09,92.14,92.02,92.04,12900.0,85.0403,85.0865,84.9757,84.9942,12900.0
2016-09-13 10:25:00,91.98,92.31,91.98,92.15,25239.0,84.9388,85.2435,84.9388,85.0957,25239.0
2016-09-13 10:30:00,92.06,92.22,92.01,92.22,16809.0,85.0126,85.1604,84.9665,85.1604,16809.0
2016-09-13 10:35:00,92.23,92.4,92.19,92.29,21711.0,85.1696,85.3266,85.1327,85.225,21711.0
2016-09-13 10:40:00,92.36,92.45,92.24,92.24,45600.0,85.2897,85.3728,85.1788,85.1788,45600.0
2016-09-13 10:45:00,92.27,92.5,92.27,92.36,23502.0,85.2065,85.4189,85.2065,85.2897,23502.0
2016-09-13 10:50:00,92.34,92.34,92.16,92.16,20781.0,85.2712,85.2712,85.105,85.105,20781.0
2016-09-13 10:55:00,92.15,92.28,92.09,92.12,29409.0,85.0957,85.2158,85.0403,85.068,29409.0
2016-09-13 11:00:00,92.13,92.17,92.05,92.15,14988.0,85.0773,85.1142,85.0034,85.0957,14988.0
2016-09-13 11:05:00,92.12,92.16,91.91,91.93,12483.0,85.068,85.105,84.8741,84.8926,12483.0
2016-09-13 11:10:00,91.93,91.95,91.84,91.91,40230.0,84.8926,84.911,84.8095,84.8741,40230.0
2016-09-13 11:15:00,91.89,91.97,91.75,91.85,32553.0,84.8556,84.9295,84.7264,84.8187,32553.0
2016-09-13 11:20:00,91.85,92.07,91.83,91.99,35979.0,84.8187,85.0219,84.8002,84.948,35979.0
2016-09-13 11:25:00,92.06,92.2,92.03,92.16,34500.0,85.0126,85.1419,84.9849,85.105,34500.0
2016-09-13 11:30:00,92.15,92.19,91.94,91.94,9600.0,85.0957,85.1327,84.9018,84.9018,9600.0
2016-09-13 11:35:00,91.93,92.17,91.84,92.1,42909.0,84.8926,85.1142,84.8095,85.0496,42909.0
2016-09-13 11:40:00,92.08,92.18,92.01,92.18,42795.0,85.0311,85.1234,84.9665,85.1234,42795.0
2016-09-13 11:45:00,92.13,92.13,91.96,91.97,12030.0,85.0773,85.0773,84.9203,84.9295,12030.0
2016-09-13 11:50:00,92.03,92.17,91.96,92.09,26700.0,84.9849,85.1142,84.9203,85.0403,26700.0
2016-09-13 11:55:00,92.02,92.05,91.89,92.04,19971.0,84.9757,85.0034,84.8556,84.9942,19971.0
2016-09-13 12:00:00,92.06,92.16,91.99,92.01,15000.0,85.0126,85.105,84.948,84.9665,15000.0
2016-09-13 12:05:00,92.01,92.17,92.0,92.0,8400.0,84.9665,85.1142,84.9572,84.9572,8400.0
2016-09-13 12:10:00,92.01,92.16,92.01,92.11,15405.0,84.9665,85.105,84.9665,85.0588,15405.0
2016-09-13 12:15:00,92.1,92.17,92.1,92.12,27201.0,85.0496,85.1142,85.0496,85.068,27201.0
2016-09-13 12:20:00,92.12,92.12,91.81,91.84,14370.0,85.068,85.068,84.7818,84.8095,14370.0
2016-09-13 12:25:00,91.84,91.84,91.64,91.67,23985.0,84.8095,84.8095,84.6248,84.6525,23985.0
2016-09-13 12:30:00,91.63,91.76,91.56,91.7,16911.0,84.6155,84.7356,84.5509,84.6802,16911.0
2016-09-13 12:35:00,91.7,91.73,91.61,91.73,9276.0,84.6802,84.7079,84.5971,84.7079,9276.0
2016-09-13 12:40:00,91.75,91.75,91.59,91.65,10260.0,84.7264,84.7264,84.5786,84.634,10260.0
2016-09-13 12:45:00,91.59,91.77,91.58,91.75,12357.0,84.5786,84.7448,84.5694,84.7264,12357.0
2016-09-13 12:50:00,91.73,91.76,91.58,91.58,8700.0,84.7079,84.7356,84.5694,84.5694,8700.0
2016-09-13 12:55:00,91.57,91.59,91.44,91.47,17475.0,84.5601,84.5786,84.4401,84.4678,17475.0
2016-09-13 13:00:00,91.51,91.54,91.4,91.44,13200.0,84.5047,84.5324,84.4032,84.4401,13200.0
2016-09-13 13:05:00,91.49,91.6,91.48,91.56,10203.0,84.4863,84.5878,84.477,84.5509,10203.0
2016-09-13 13:10:00,91.58,91.74,91.53,91.67,21630.0,84.5694,84.7171,84.5232,84.6525,21630.0
2016-09-13 13:15:00,91.67,91.87,91.67,91.84,30453.0,84.6525,84.8372,84.6525,84.8095,30453.0
2016-09-13 13:20:00,91.9,91.9,91.82,91.82,5100.0,84.8649,84.8649,84.791,84.791,5100.0
2016-09-13 13:25:00,91.81,91.94,91.76,91.88,23139.0,84.7818,84.9018,84.7356,84.8464,23139.0
2016-09-13 13:30:00,92.04,92.08,91.79,91.88,13158.0,84.9942,85.0311,84.7633,84.8464,13158.0
2016-09-13 13:35:00,91.81,91.96,91.78,91.89,10326.0,84.7818,84.9203,84.7541,84.8556,10326.0
2016-09-13 13:40:00,91.89,91.89,91.71,91.76,6600.0,84.8556,84.8556,84.6894,84.7356,6600.0
2016-09-13 13:45:00,91.76,91.78,91.7,91.7,5400.0,84.7356,84.7541,84.6802,84.6802,5400.0
2016-09-13 13:50:00,91.75,91.75,91.58,91.59,12900.0,84.7264,84.7264,84.5694,84.5786,12900.0
2016-09-13 13:55:00,91.6,91.72,91.57,91.65,9315.0,84.5878,84.6987,84.5601,84.634,9315.0
2016-09-13 14:00:00,91.65,91.7,91.53,91.65,16989.0,84.634,84.6802,84.5232,84.634,16989.0
2016-09-13 14:05:00,91.6,91.67,91.53,91.65,10560.0,84.5878,84.6525,84.5232,84.634,10560.0
2016-09-13 14:10:00,91.64,91.66,91.54,91.65,14700.0,84.6248,84.6432,84.5324,84.634,14700.0
2016-09-13 14:15:00,91.6,91.62,91.47,91.51,11130.0,84.5878,84.6063,84.4678,84.5047,11130.0
2016-09-13 14:20:00,91.56,91.58,91.47,91.57,9300.0,84.5509,84.5694,84.4678,84.5601,9300.0
2016-09-13 14:25:00,91.57,91.63,91.48,91.5,9858.0,84.5601,84.6155,84.477,84.4955,9858.0
2016-09-13 14:30:00,91.47,91.63,91.41,91.47,15612.0,84.4678,84.6155,84.4124,84.4678,15612.0
2016-09-13 14:35:00,91.52,91.59,91.45,91.51,26748.0,84.514,84.5786,84.4493,84.5047,26748.0
2016-09-13 14:40:00,91.51,91.61,91.44,91.61,20826.0,84.5047,84.5971,84.4401,84.5971,20826.0
2016-09-13 14:45:00,91.6,91.67,91.51,91.65,29100.0,84.5878,84.6525,84.5047,84.634,29100.0
2016-09-13 14:50:00,91.64,91.66,91.54,91.54,42705.0,84.6248,84.6432,84.5324,84.5324,42705.0
2016-09-13 14:55:00,91.52,91.53,91.41,91.41,11676.0,84.514,84.5232,84.4124,84.4124,11676.0
2016-09-13 15:00:00,91.38,91.4,91.3,91.3,17745.0,84.3847,84.4032,84.3108,84.3108,17745.0
2016-09-13 15:05:00,91.28,91.43,91.28,91.39,16212.0,84.2923,84.4309,84.2923,84.3939,16212.0
2016-09-13 15:10:00,91.36,91.37,91.21,91.26,15708.0,84.3662,84.3754,84.2277,84.2739,15708.0
2016-09-13 15:15:00,91.26,91.52,91.26,91.47,15909.0,84.2739,84.514,84.2739,84.4678,15909.0
2016-09-13 15:20:00,91.45,91.57,91.44,91.47,20100.0,84.4493,84.5601,84.4401,84.4678,20100.0
2016-09-13 15:25:00,91.5,91.59,91.47,91.54,29100.0,84.4955,84.5786,84.4678,84.5324,29100.0
2016-09-13 15:30:00,91.56,91.63,91.46,91.55,23997.0,84.5509,84.6155,84.4586,84.5417,23997.0
2016-09-13 15:35:00,91.52,91.61,91.45,91.51,25554.0,84.514,84.5971,84.4493,84.5047,25554.0
2016-09-13 15:40:00,91.47,91.48,91.23,91.31,58845.0,84.4678,84.477,84.2462,84.32,58845.0
2016-09-13 15:45:00,91.3,91.4,91.24,91.31,53859.0,84.3108,84.4032,84.2554,84.32,53859.0
2016-09-13 15:50:00,91.33,91.53,91.33,91.52,84060.0,84.3385,84.5232,84.3385,84.514,84060.0
2016-09-13 15:55:00,91.52,91.54,91.24,91.29,232065.0,84.514,84.5324,84.2554,84.3016,232065.0
2016-09-14 09:30:00,91.61,91.72,91.48,91.68,27753.0,84.5971,84.6987,84.477,84.6617,27753.0
2016-09-14 09:35:00,91.77,91.85,91.62,91.85,19599.0,84.7448,84.8187,84.6063,84.8187,19599.0
2016-09-14 09:40:00,91.85,92.08,91.66,92.08,28380.0,84.8187,85.0311,84.6432,85.0311,28380.0
2016-09-14 09:45:00,92.03,92.03,91.84,91.92,12066.0,84.9849,84.9849,84.8095,84.8833,12066.0
2016-09-14 09:50:00,91.86,92.0,91.84,92.0,22200.0,84.8279,84.9572,84.8095,84.9572,22200.0
2016-09-14 09:55:00,91.95,92.11,91.88,92.08,38919.0,84.911,85.0588,84.8464,85.0311,38919.0
2016-09-14 10:00:00,92.04,92.15,91.95,91.95,8730.0,84.9942,85.0957,84.911,84.911,8730.0
2016-09-14 10:05:00,91.94,92.06,91.93,91.95,9021.0,84.9018,85.0126,84.8926,84.911,9021.0
2016-09-14 10:10:00,91.92,91.96,91.86,91.91,27621.0,84.8833,84.9203,84.8279,84.8741,27621.0
2016-09-14 10:15:00,91.93,91.95,91.88,91.94,24876.0,84.8926,84.911,84.8464,84.9018,24876.0
2016-09-14 10:20:00,91.95,92.18,91.95,92.16,5700.0,84.911,85.1234,84.911,85.105,5700.0
2016-09-14 10:25:00,92.2,92.32,92.08,92.32,15765.0,85.1419,85.2527,85.0311,85.2527,15765.0
2016-09-14 10:30:00,92.32,92.39,92.2,92.23,10230.0,85.2527,85.3174,85.1419,85.1696,10230.0
2016-09-14 10:35:00,92.23,92.27,91.99,91.99,27405.0,85.1696,85.2065,84.948,84.948,27405.0
2016-09-14 10:40:00,91.99,92.0,91.74,91.77,16872.0,84.948,84.9572,84.7171,84.7448,16872.0
2016-09-14 10:45:00,91.76,91.88,91.73,91.73,26250.0,84.7356,84.8464,84.7079,84.7079,26250.0
2016-09-14 10:50:00,91.73,91.84,91.58,91.58,9480.0,84.7079,84.8095,84.5694,84.5694,9480.0
2016-09-14 10:55:00,91.61,91.8,91.54,91.79,29217.0,84.5971,84.7725,84.5324,84.7633,29217.0
2016-09-14 11:00:00,91.78,91.82,91.69,91.8,25107.0,84.7541,84.791,84.671,84.7725,25107.0
2016-09-14 11:05:00,91.77,91.8,91.58,91.73,15066.0,84.7448,84.7725,84.5694,84.7079,15066.0
2016-09-14 11:10:00,91.67,91.72,91.54,91.7,16353.0,84.6525,84.6987,84.5324,84.6802,16353.0
2016-09-14 11:15:00,91.67,91.74,91.67,91.72,7857.0,84.6525,84.7171,84.6525,84.6987,7857.0
2016-09-14 11:20:00,91.73,91.83,91.72,91.76,10614.0,84.7079,84.8002,84.6987,84.7356,10614.0
2016-09-14 11:25:00,91.77,91.89,91.77,91.85,15423.0,84.7448,84.8556,84.7448,84.8187,15423.0
2016-09-14 11:30:00,91.85,91.87,91.74,91.76,17400.0,84.8187,84.8372,84.7171,84.7356,17400.0
2016-09-14 11:35:00,91.77,91.87,91.71,91.8,4800.0,84.7448,84.8372,84.6894,84.7725,4800.0
2016-09-14 11:40:00,91.83,91.86,91.79,91.79,2985.0,84.8002,84.8279,84.7633,84.7633,2985.0
2016-09-14 11:45:00,91.76,91.84,91.7,91.78,26157.0,84.7356,84.8095,84.6802,84.7541,26157.0
2016-09-14 11:50:00,91.78,91.9,91.77,91.9,6600.0,84.7541,84.8649,84.7448,84.8649,6600.0
2016-09-14 11:55:00,91.89,91.98,91.88,91.96,8943.0,84.8556,84.9388,84.8464,84.9203,8943.0
2016-09-14 12:00:00,91.99,91.99,91.84,91.92,12909.0,84.948,84.948,84.8095,84.8833,12909.0
2016-09-14 12:05:00,91.89,91.9,91.76,91.85,8568.0,84.8556,84.8649,84.7356,84.8187,8568.0
2016-09-14 12:10:00,91.83,91.85,91.77,91.85,8514.0,84.8002,84.8187,84.7448,84.8187,8514.0
2016-09-14 12:15:00,91.89,91.95,91.86,91.86,8103.0,84.8556,84.911,84.8279,84.8279,8103.0
2016-09-14 12:20:00,91.86,91.91,91.84,91.91,6318.0,84.8279,84.8741,84.8095,84.8741,6318.0
2016-09-14 12:25:00,91.9,91.96,91.89,91.9,6660.0,84.8649,84.9203,84.8556,84.8649,6660.0
2016-09-14 12:30:00,91.94,92.0,91.92,92.0,10800.0,84.9018,84.9572,84.8833,84.9572,10800.0
2016-09-14 12:35:00,92.0,92.03,91.92,91.98,69153.0,84.9572,84.9849,84.8833,84.9388,69153.0
2016-09-14 12:40:00,91.97,92.09,91.86,92.04,90498.0,84.9295,85.0403,84.8279,84.9942,90498.0
2016-09-14 12:45:00,92.01,92.02,91.95,91.96,14883.0,84.9665,84.9757,84.911,84.9203,14883.0
2016-09-14 12:50:00,91.99,92.07,91.97,92.01,8205.0,84.948,85.0219,84.9295,84.9665,8205.0
2016-09-14 12:55:00,92.02,92.05,92.0,92.01,4761.0,84.9757,85.0034,84.9572,84.9665,4761.0
2016-09-14 13:00:00,92.0,92.06,91.98,92.02,16629.0,84.9572,85.0126,84.9388,84.9757,16629.0
2016-09-14 13:05:00,92.08,92.09,92.0,92.09,9285.0,85.0311,85.0403,84.9572,85.0403,9285.0
2016-09-14 13:10:00,92.05,92.09,91.99,92.0,20631.0,85.0034,85.0403,84.948,84.9572,20631.0
2016-09-14 13:15:00,91.99,92.08,91.99,92.05,17349.0,84.948,85.0311,84.948,85.0034,17349.0
2016-09-14 13:20:00,92.01,92.02,91.91,92.02,13431.0,84.9665,84.9757,84.8741,84.9757,13431.0
2016-09-14 13:25:00,92.05,92.1,92.05,92.08,5100.0,85.0034,85.0496,85.0034,85.0311,5100.0
2016-09-14 13:30:00,92.07,92.15,92.06,92.15,10974.0,85.0219,85.0957,85.0126,85.0957,10974.0
2016-09-14 13:35:00,92.09,92.17,92.02,92.11,16581.0,85.0403,85.1142,84.9757,85.0588,16581.0
2016-09-14 13:40:00,92.09,92.09,91.98,92.04,8472.0,85.0403,85.0403,84.9388,84.9942,8472.0
2016-09-14 13:45:00,92.03,92.08,91.96,91.96,16578.0,84.9849,85.0311,84.9203,84.9203,16578.0
2016-09-14 13:50:00,91.97,92.0,91.9,91.93,9003.0,84.9295,84.9572,84.8649,84.8926,9003.0
2016-09-14 13:55:00,91.9,91.94,91.87,91.89,6549.0,84.8649,84.9018,84.8372,84.8556,6549.0
2016-09-14 14:00:00,91.87,92.0,91.78,91.86,18789.0,84.8372,84.9572,84.7541,84.8279,18789.0
2016-09-14 14:05:00,91.78,91.89,91.72,91.72,14724.0,84.7541,84.8556,84.6987,84.6987,14724.0
2016-09-14 14:10:00,91.7,91.7,91.59,91.6,8727.0,84.6802,84.6802,84.5786,84.5878,8727.0
2016-09-14 14:15:00,91.6,91.77,91.58,91.74,7806.0,84.5878,84.7448,84.5694,84.7171,7806.0
2016-09-14 14:20:00,91.72,91.75,91.61,91.74,10500.0,84.6987,84.7264,84.5971,84.7171,10500.0
2016-09-14 14:25:00,91.73,91.77,91.56,91.64,20547.0,84.7079,84.7448,84.5509,84.6248,20547.0
2016-09-14 14:30:00,91.62,91.76,91.52,91.73,23790.0,84.6063,84.7356,84.514,84.7079,23790.0
2016-09-14 14:35:00,91.71,91.82,91.71,91.79,15825.0,84.6894,84.791,84.6894,84.7633,15825.0
2016-09-14 14:40:00,91.81,91.93,91.8,91.92,10533.0,84.7818,84.8926,84.7725,84.8833,10533.0
2016-09-14 14:45:00,91.92,91.92,91.84,91.86,13674.0,84.8833,84.8833,84.8095,84.8279,13674.0
2016-09-14 14:50:00,91.88,91.95,91.88,91.93,6600.0,84.8464,84.911,84.8464,84.8926,6600.0
2016-09-14 14:55:00,91.94,92.01,91.89,91.96,25425.0,84.9018,84.9665,84.8556,84.9203,25425.0
2016-09-14 15:00:00,91.94,91.96,91.82,91.87,19998.0,84.9018,84.9203,84.791,84.8372,19998.0
2016-09-14 15:05:00,91.87,91.91,91.79,91.83,29181.0,84.8372,84.8741,84.7633,84.8002,29181.0
2016-09-14 15:10:00,91.82,91.85,91.77,91.85,36420.0,84.791,84.8187,84.7448,84.8187,36420.0
2016-09-14 15:15:00,91.81,91.84,91.7,91.7,41418.0,84.7818,84.8095,84.6802,84.6802,41418.0
2016-09-14 15:20:00,91.72,91.82,91.72,91.75,23547.0,84.6987,84.791,84.6987,84.7264,23547.0
2016-09-14 15:25:00,91.75,91.75,91.67,91.69,33912.0,84.7264,84.7264,84.6525,84.671,33912.0
2016-09-14 15:30:00,91.7,91.82,91.68,91.8,23808.0,84.6802,84.791,84.6617,84.7725,23808.0
2016-09-14 15:35:00,91.8,91.81,91.75,91.78,20277.0,84.7725,84.7818,84.7264,84.7541,20277.0
2016-09-14 15:40:00,91.79,91.95,91.78,91.9,35643.0,84.7633,84.911,84.7541,84.8649,35643.0
2016-09-14 15:45:00,91.88,91.97,91.86,91.97,41121.0,84.8464,84.9295,84.8279,84.9295,41121.0
2016-09-14 15:50:00,91.95,92.01,91.83,91.99,38472.0,84.911,84.9665,84.8002,84.948,38472.0
2016-09-14 15:55:00,91.99,91.99,91.78,91.92,66732.0,84.948,84.948,84.7541,84.8833,66732.0
2016-09-15 09:30:00,92.08,92.17,92.06,92.08,17055.0,85.0311,85.1142,85.0126,85.0311,17055.0
2016-09-15 09:35:00,92.2,92.34,91.87,91.94,8394.0,85.1419,85.2712,84.8372,84.9018,8394.0
2016-09-15 09:40:00,91.92,92.03,91.81,92.0,10908.0,84.8833,84.9849,84.7818,84.9572,10908.0
2016-09-15 09:45:00,91.84,91.9,91.67,91.88,10800.0,84.8095,84.8649,84.6525,84.8464,10800.0
2016-09-15 09:50:00,91.91,92.29,91.91,92.29,10878.0,84.8741,85.225,84.8741,85.225,10878.0
2016-09-15 09:55:00,92.27,92.27,91.86,91.86,15798.0,85.2065,85.2065,84.8279,84.8279,15798.0
2016-09-15 10:00:00,91.89,92.1,91.85,92.06,19737.0,84.8556,85.0496,84.8187,85.0126,19737.0
2016-09-15 10:05:00,92.09,92.27,92.09,92.15,21240.0,85.0403,85.2065,85.0403,85.0957,21240.0
2016-09-15 10:10:00,92.14,92.31,92.14,92.28,10563.0,85.0865,85.2435,85.0865,85.2158,10563.0
2016-09-15 10:15:00,92.3,92.36,92.27,92.31,21600.0,85.2343,85.2897,85.2065,85.2435,21600.0
2016-09-15 10:20:00,92.29,92.31,92.09,92.12,14400.0,85.225,85.2435,85.0403,85.068,14400.0
2016-09-15 10:25:00,92.09,92.23,92.05,92.11,12321.0,85.0403,85.1696,85.0034,85.0588,12321.0
2016-09-15 10:30:00,92.02,92.09,91.92,91.99,18831.0,84.9757,85.0403,84.8833,84.948,18831.0
2016-09-15 10:35:00,92.0,92.14,91.97,92.02,34650.0,84.9572,85.0865,84.9295,84.9757,34650.0
2016-09-15 10:40:00,92.06,92.06,91.85,91.89,17400.0,85.0126,85.0126,84.8187,84.8556,17400.0
2016-09-15 10:45:00,91.9,91.98,91.86,91.94,12600.0,84.8649,84.9388,84.8279,84.9018,12600.0
2016-09-15 10:50:00,91.95,92.05,91.91,91.94,21060.0,84.911,85.0034,84.8741,84.9018,21060.0
2016-09-15 10:55:00,91.92,92.07,91.91,91.98,27834.0,84.8833,85.0219,84.8741,84.9388,27834.0
2016-09-15 11:00:00,91.98,92.17,91.98,92.15,27462.0,84.9388,85.1142,84.9388,85.0957,27462.0
2016-09-15 11:05:00,92.15,92.22,92.11,92.22,16260.0,85.0957,85.1604,85.0588,85.1604,16260.0
2016-09-15 11:10:00,92.18,92.24,92.12,92.16,20655.0,85.1234,85.1788,85.068,85.105,20655.0
2016-09-15 11:15:00,92.16,92.25,92.14,92.2,7545.0,85.105,85.1881,85.0865,85.1419,7545.0
2016-09-15 11:20:00,92.16,92.22,92.14,92.17,22950.0,85.105,85.1604,85.0865,85.1142,22950.0
2016-09-15 11:25:00,92.15,92.23,92.13,92.2,20412.0,85.0957,85.1696,85.0773,85.1419,20412.0
2016-09-15 11:30:00,92.22,92.28,92.15,92.23,12909.0,85.1604,85.2158,85.0957,85.1696,12909.0
2016-09-15 11:35:00,92.22,92.26,92.19,92.19,6000.0,85.1604,85.1973,85.1327,85.1327,6000.0
2016-09-15 11:40:00,92.19,92.19,92.12,92.16,8202.0,85.1327,85.1327,85.068,85.105,8202.0
2016-09-15 11:45:00,92.16,92.24,92.12,92.13,15675.0,85.105,85.1788,85.068,85.0773,15675.0
2016-09-15 11:50:00,92.13,92.22,92.13,92.2,22800.0,85.0773,85.1604,85.0773,85.1419,22800.0
2016-09-15 11:55:00,92.19,92.2,92.02,92.11,55560.0,85.1327,85.1419,84.9757,85.0588,55560.0
2016-09-15 12:00:00,92.11,92.18,92.07,92.1,19740.0,85.0588,85.1234,85.0219,85.0496,19740.0
2016-09-15 12:05:00,92.09,92.23,92.07,92.17,51972.0,85.0403,85.1696,85.0219,85.1142,51972.0
2016-09-15 12:10:00,92.19,92.25,92.15,92.21,32883.0,85.1327,85.1881,85.0957,85.1511,32883.0
2016-09-15 12:15:00,92.2,92.26,92.15,92.18,10800.0,85.1419,85.1973,85.0957,85.1234,10800.0
2016-09-15 12:20:00,92.18,92.2,92.1,92.14,79887.0,85.1234,85.1419,85.0496,85.0865,79887.0
2016-09-15 12:25:00,92.15,92.15,92.08,92.11,10200.0,85.0957,85.0957,85.0311,85.0588,10200.0
2016-09-15 12:30:00,92.1,92.13,92.0,92.0,5178.0,85.0496,85.0773,84.9572,84.9572,5178.0
2016-09-15 12:35:00,92.0,92.06,91.84,91.92,20322.0,84.9572,85.0126,84.8095,84.8833,20322.0
2016-09-15 12:40:00,91.9,91.92,91.84,91.88,13200.0,84.8649,84.8833,84.8095,84.8464,13200.0
2016-09-15 12:45:00,91.88,92.06,91.88,92.06,4803.0,84.8464,85.0126,84.8464,85.0126,4803.0
2016-09-15 12:50:00,92.04,92.06,92.0,92.0,4878.0,84.9942,85.0126,84.9572,84.9572,4878.0
2016-09-15 12:55:00,92.01,92.11,92.01,92.06,6915.0,84.9665,85.0588,84.9665,85.0126,6915.0
2016-09-15 13:00:00,92.07,92.22,92.06,92.15,15813.0,85.0219,85.1604,85.0126,85.0957,15813.0
2016-09-15 13:05:00,92.11,92.14,92.03,92.14,13368.0,85.0588,85.0865,84.9849,85.0865,13368.0
2016-09-15 13:10:00,92.15,92.15,92.08,92.12,13353.0,85.0957,85.0957,85.0311,85.068,13353.0
2016-09-15 13:15:00,92.17,92.21,92.14,92.2,15462.0,85.1142,85.1511,85.0865,85.1419,15462.0
2016-09-15 13:20:00,92.15,92.22,92.15,92.22,3459.0,85.0957,85.1604,85.0957,85.1604,3459.0
2016-09-15 13:25:00,92.2,92.24,92.07,92.07,22761.0,85.1419,85.1788,85.0219,85.0219,22761.0
2016-09-15 13:30:00,92.14,92.24,92.11,92.21,8607.0,85.0865,85.1788,85.0588,85.1511,8607.0
2016-09-15 13:35:00,92.28,92.28,92.15,92.15,26577.0,85.2158,85.2158,85.0957,85.0957,26577.0
2016-09-15 13:40:00,92.17,92.24,92.17,92.22,37398.0,85.1142,85.1788,85.1142,85.1604,37398.0
2016-09-15 13:45:00,92.21,92.37,92.21,92.37,9708.0,85.1511,85.2989,85.1511,85.2989,9708.0
2016-09-15 13:50:00,92.33,92.37,92.3,92.3,17565.0,85.262,85.2989,85.2343,85.2343,17565.0
2016-09-15 13:55:00,92.26,92.39,92.26,92.39,37794.0,85.1973,85.3174,85.1973,85.3174,37794.0
2016-09-15 14:00:00,92.4,92.45,92.36,92.45,43353.0,85.3266,85.3728,85.2897,85.3728,43353.0
2016-09-15 14:05:00,92.42,92.45,92.38,92.39,6645.0,85.3451,85.3728,85.3081,85.3174,6645.0
2016-09-15 14:10:00,92.37,92.47,92.37,92.43,19782.0,85.2989,85.3912,85.2989,85.3543,19782.0
2016-09-15 14:15:00,92.47,92.61,92.46,92.6,11850.0,85.3912,85.5205,85.382,85.5113,11850.0
2016-09-15 14:20:00,92.6,92.67,92.6,92.63,10218.0,85.5113,85.5759,85.5113,85.539,10218.0
2016-09-15 14:25:00,92.63,92.63,92.59,92.6,4095.0,85.539,85.539,85.5021,85.5113,4095.0
2016-09-15 14:30:00,92.62,92.66,92.57,92.6,17295.0,85.5298,85.5667,85.4836,85.5113,17295.0
2016-09-15 14:35:00,92.58,92.6,92.53,92.56,14085.0,85.4928,85.5113,85.4466,85.4743,14085.0
2016-09-15 14:40:00,92.53,92.56,92.52,92.52,16887.0,85.4466,85.4743,85.4374,85.4374,16887.0
2016-09-15 14:45:00,92.54,92.57,92.51,92.56,30237.0,85.4559,85.4836,85.4282,85.4743,30237.0
2016-09-15 14:50:00,92.55,92.56,92.52,92.56,11484.0,85.4651,85.4743,85.4374,85.4743,11484.0
2016-09-15 14:55:00,92.55,92.59,92.52,92.56,48279.0,85.4651,85.5021,85.4374,85.4743,48279.0
2016-09-15 15:00:00,92.58,92.66,92.58,92.65,22875.0,85.4928,85.5667,85.4928,85.5575,22875.0
2016-09-15 15:05:00,92.65,92.65,92.51,92.51,23502.0,85.5575,85.5575,85.4282,85.4282,23502.0
2016-09-15 15:10:00,92.51,92.51,92.4,92.47,32265.0,85.4282,85.4282,85.3266,85.3912,32265.0
2016-09-15 15:15:00,92.44,92.46,92.32,92.33,34458.0,85.3635,85.382,85.2527,85.262,34458.0
2016-09-15 15:20:00,92.3,92.33,92.2,92.25,21588.0,85.2343,85.262,85.1419,85.1881,21588.0
2016-09-15 15:25:00,92.24,92.36,92.21,92.29,21927.0,85.1788,85.2897,85.1511,85.225,21927.0
2016-09-15 15:30:00,92.31,92.33,92.26,92.29,11418.0,85.2435,85.262,85.1973,85.225,11418.0
2016-09-15 15:35:00,92.31,92.34,92.28,92.31,33918.0,85.2435,85.2712,85.2158,85.2435,33918.0
2016-09-15 15:40:00,92.3,92.33,92.26,92.32,36786.0,85.2343,85.262,85.1973,85.2527,36786.0
2016-09-15 15:45:00,92.32,92.33,92.2,92.22,36513.0,85.2527,85.262,85.1419,85.1604,36513.0
2016-09-15 15:50:00,92.23,92.26,92.21,92.24,39105.0,85.1696,85.1973,85.1511,85.1788,39105.0
2016-09-15 15:55:00,92.25,92.28,92.21,92.25,64473.0,85.1881,85.2158,85.1511,85.1881,64473.0
2016-09-16 09:30:00,92.06,92.21,91.72,91.74,201933.0,85.0126,85.1511,84.6987,84.7171,201933.0
2016-09-16 09:35:00,91.67,91.67,91.38,91.56,14529.0,84.6525,84.6525,84.3847,84.5509,14529.0
2016-09-16 09:40:00,91.45,91.66,91.36,91.47,35109.0,84.4493,84.6432,84.3662,84.4678,35109.0
2016-09-16 09:45:00,91.65,91.74,91.49,91.52,30606.0,84.634,84.7171,84.4863,84.514,30606.0
2016-09-16 09:50:00,91.52,91.56,91.36,91.41,20112.0,84.514,84.5509,84.3662,84.4124,20112.0
2016-09-16 09:55:00,91.41,91.54,91.39,91.39,26502.0,84.4124,84.5324,84.3939,84.3939,26502.0
2016-09-16 10:00:00,91.45,91.47,91.2,91.29,34884.0,84.4493,84.4678,84.2185,84.3016,34884.0
2016-09-16 10:05:00,91.31,91.33,91.13,91.25,13740.0,84.32,84.3385,84.1538,84.2646,13740.0
2016-09-16 10:10:00,91.23,91.23,90.99,91.12,28239.0,84.2462,84.2462,84.0245,84.1446,28239.0
2016-09-16 10:15:00,91.1,91.11,90.96,91.07,13662.0,84.1261,84.1354,83.9968,84.0984,13662.0
2016-09-16 10:20:00,91.0,91.17,91.0,91.13,8154.0,84.0338,84.1908,84.0338,84.1538,8154.0
2016-09-16 10:25:00,91.14,91.14,90.97,91.06,9780.0,84.1631,84.1631,84.0061,84.0892,9780.0
2016-09-16 10:30:00,90.98,91.09,90.93,90.99,18750.0,84.0153,84.1169,83.9691,84.0245,18750.0
2016-09-16 10:35:00,91.01,91.14,91.01,91.14,7740.0,84.043,84.1631,84.043,84.1631,7740.0
2016-09-16 10:40:00,91.25,91.37,91.15,91.35,22569.0,84.2646,84.3754,84.1723,84.357,22569.0
2016-09-16 10:45:00,91.33,91.35,91.18,91.23,22200.0,84.3385,84.357,84.2,84.2462,22200.0
2016-09-16 10:50:00,91.23,91.24,91.06,91.1,54267.0,84.2462,84.2554,84.0892,84.1261,54267.0
2016-09-16 10:55:00,91.06,91.15,91.01,91.09,25497.0,84.0892,84.1723,84.043,84.1169,25497.0
2016-09-16 11:00:00,91.09,91.11,91.06,91.06,11424.0,84.1169,84.1354,84.0892,84.0892,11424.0
2016-09-16 11:05:00,91.06,91.13,91.01,91.01,29787.0,84.0892,84.1538,84.043,84.043,29787.0
2016-09-16 11:10:00,91.0,91.09,91.0,91.04,14667.0,84.0338,84.1169,84.0338,84.0707,14667.0
2016-09-16 11:15:00,91.04,91.07,90.99,91.02,7098.0,84.0707,84.0984,84.0245,84.0522,7098.0
2016-09-16 11:20:00,91.02,91.27,91.02,91.27,6342.0,84.0522,84.2831,84.0522,84.2831,6342.0
2016-09-16 11:25:00,91.21,91.29,91.18,91.26,13200.0,84.2277,84.3016,84.2,84.2739,13200.0
2016-09-16 11:30:00,91.24,91.35,91.23,91.29,7260.0,84.2554,84.357,84.2462,84.3016,7260.0
2016-09-16 11:35:00,91.27,91.45,91.27,91.45,6660.0,84.2831,84.4493,84.2831,84.4493,6660.0
2016-09-16 11:40:00,91.45,91.47,91.35,91.42,14160.0,84.4493,84.4678,84.357,84.4216,14160.0
2016-09-16 11:45:00,91.42,91.54,91.37,91.52,20994.0,84.4216,84.5324,84.3754,84.514,20994.0
2016-09-16 11:50:00,91.44,91.44,91.39,91.42,4665.0,84.4401,84.4401,84.3939,84.4216,4665.0
2016-09-16 11:55:00,91.36,91.44,91.35,91.43,8730.0,84.3662,84.4401,84.357,84.4309,8730.0
2016-09-16 12:00:00,91.45,91.53,91.45,91.52,7200.0,84.4493,84.5232,84.4493,84.514,7200.0
2016-09-16 12:05:00,91.48,91.67,91.48,91.65,12900.0,84.477,84.6525,84.477,84.634,12900.0
2016-09-16 12:10:00,91.66,91.66,91.54,91.54,8145.0,84.6432,84.6432,84.5324,84.5324,8145.0
2016-09-16 12:15:00,91.53,91.53,91.43,91.44,13500.0,84.5232,84.5232,84.4309,84.4401,13500.0
2016-09-16 12:20:00,91.42,91.52,91.42,91.47,18942.0,84.4216,84.514,84.4216,84.4678,18942.0
2016-09-16 12:25:00,91.46,91.5,91.38,91.42,16200.0,84.4586,84.4955,84.3847,84.4216,16200.0
2016-09-16 12:30:00,91.42,91.44,91.35,91.35,14265.0,84.4216,84.4401,84.357,84.357,14265.0
2016-09-16 12:35:00,91.39,91.41,91.33,91.33,15030.0,84.3939,84.4124,84.3385,84.3385,15030.0
2016-09-16 12:40:00,91.31,91.31,91.25,91.28,2700.0,84.32,84.32,84.2646,84.2923,2700.0
2016-09-16 12:45:00,91.28,91.34,91.21,91.28,20394.0,84.2923,84.3477,84.2277,84.2923,20394.0
2016-09-16 12:50:00,91.24,91.31,91.23,91.24,21300.0,84.2554,84.32,84.2462,84.2554,21300.0
2016-09-16 12:55:00,91.23,91.23,91.14,91.17,12300.0,84.2462,84.2462,84.1631,84.1908,12300.0
2016-09-16 13:00:00,91.18,91.3,91.18,91.22,17400.0,84.2,84.3108,84.2,84.2369,17400.0
2016-09-16 13:05:00,91.22,91.22,90.99,91.0,44259.0,84.2369,84.2369,84.0245,84.0338,44259.0
2016-09-16 13:10:00,91.01,91.08,90.99,91.02,33747.0,84.043,84.1076,84.0245,84.0522,33747.0
2016-09-16 13:15:00,91.01,91.02,90.83,90.83,52935.0,84.043,84.0522,83.8768,83.8768,52935.0
2016-09-16 13:20:00,90.82,90.88,90.78,90.8,48777.0,83.8676,83.923,83.8306,83.8491,48777.0
2016-09-16 13:25:00,90.81,90.84,90.75,90.76,37257.0,83.8583,83.886,83.8029,83.8121,37257.0
2016-09-16 13:30:00,90.76,90.79,90.68,90.7,24660.0,83.8121,83.8398,83.7383,83.7567,24660.0
2016-09-16 13:35:00,90.69,90.75,90.68,90.74,47451.0,83.7475,83.8029,83.7383,83.7937,47451.0
2016-09-16 13:40:00,90.72,90.81,90.71,90.71,27060.0,83.7752,83.8583,83.766,83.766,27060.0
2016-09-16 13:45:00,90.7,90.7,90.56,90.66,19806.0,83.7567,83.7567,83.6275,83.7198,19806.0
2016-09-16 13:50:00,90.68,90.74,90.67,90.7,42951.0,83.7383,83.7937,83.729,83.7567,42951.0
2016-09-16 13:55:00,90.71,90.77,90.64,90.77,28200.0,83.766,83.8214,83.7013,83.8214,28200.0
2016-09-16 14:00:00,90.73,90.76,90.69,90.7,22446.0,83.7844,83.8121,83.7475,83.7567,22446.0
2016-09-16 14:05:00,90.72,90.88,90.72,90.88,27753.0,83.7752,83.923,83.7752,83.923,27753.0
2016-09-16 14:10:00,90.87,90.92,90.84,90.91,16842.0,83.9137,83.9599,83.886,83.9507,16842.0
2016-09-16 14:15:00,90.96,90.98,90.94,90.96,5700.0,83.9968,84.0153,83.9784,83.9968,5700.0
2016-09-16 14:20:00,90.99,91.07,90.97,91.04,8247.0,84.0245,84.0984,84.0061,84.0707,8247.0
2016-09-16 14:25:00,91.01,91.21,91.0,91.21,8700.0,84.043,84.2277,84.0338,84.2277,8700.0
2016-09-16 14:30:00,91.17,91.24,91.17,91.21,13767.0,84.1908,84.2554,84.1908,84.2277,13767.0
2016-09-16 14:35:00,91.22,91.28,91.22,91.27,11100.0,84.2369,84.2923,84.2369,84.2831,11100.0
2016-09-16 14:40:00,91.25,91.25,91.19,91.25,19464.0,84.2646,84.2646,84.2092,84.2646,19464.0
2016-09-16 14:45:00,91.23,91.26,91.17,91.24,18600.0,84.2462,84.2739,84.1908,84.2554,18600.0
2016-09-16 14:50:00,91.19,91.26,91.19,91.23,17400.0,84.2092,84.2739,84.2092,84.2462,17400.0
2016-09-16 14:55:00,91.23,91.28,91.15,91.26,31812.0,84.2462,84.2923,84.1723,84.2739,31812.0
2016-09-16 15:00:00,91.26,91.28,91.22,91.27,14556.0,84.2739,84.2923,84.2369,84.2831,14556.0
2016-09-16 15:05:00,91.31,91.37,91.29,91.37,13830.0,84.32,84.3754,84.3016,84.3754,13830.0
2016-09-16 15:10:00,91.36,91.36,91.28,91.32,15063.0,84.3662,84.3662,84.2923,84.3293,15063.0
2016-09-16 15:15:00,91.35,91.36,91.31,91.32,14766.0,84.357,84.3662,84.32,84.3293,14766.0
2016-09-16 15:20:00,91.34,91.38,91.31,91.31,6867.0,84.3477,84.3847,84.32,84.32,6867.0
2016-09-16 15:25:00,91.31,91.34,91.27,91.27,9603.0,84.32,84.3477,84.2831,84.2831,9603.0
2016-09-16 15:30:00,91.27,91.36,91.26,91.34,30906.0,84.2831,84.3662,84.2739,84.3477,30906.0
2016-09-16 15:35:00,91.33,91.35,91.31,91.35,15405.0,84.3385,84.357,84.32,84.357,15405.0
2016-09-16 15:40:00,91.34,91.4,91.33,91.35,18537.0,84.3477,84.4032,84.3385,84.357,18537.0
2016-09-16 15:45:00,91.34,91.38,91.33,91.37,20514.0,84.3477,84.3847,84.3385,84.3754,20514.0
2016-09-16 15:50:00,91.35,91.37,91.29,91.35,55176.0,84.357,84.3754,84.3016,84.357,55176.0
2016-09-16 15:55:00,91.35,91.38,91.23,91.27,105636.0,84.357,84.3847,84.2462,84.2831,105636.0
2016-09-19 09:30:00,90.83,91.78,90.6,91.53,67410.0,83.8768,84.7541,83.6644,84.5232,67410.0
2016-09-19 09:35:00,91.5,91.75,91.48,91.7,46275.0,84.4955,84.7264,84.477,84.6802,46275.0
2016-09-19 09:40:00,91.67,91.81,91.53,91.54,151305.0,84.6525,84.7818,84.5232,84.5324,151305.0
2016-09-19 09:45:00,91.51,91.59,91.51,91.53,15000.0,84.5047,84.5786,84.5047,84.5232,15000.0
2016-09-19 09:50:00,91.56,91.56,91.33,91.33,16950.0,84.5509,84.5509,84.3385,84.3385,16950.0
2016-09-19 09:55:00,91.33,91.46,91.33,91.36,5700.0,84.3385,84.4586,84.3385,84.3662,5700.0
2016-09-19 10:00:00,91.42,91.51,91.18,91.51,98637.0,84.4216,84.5047,84.2,84.5047,98637.0
2016-09-19 10:05:00,91.51,91.62,91.29,91.33,43146.0,84.5047,84.6063,84.3016,84.3385,43146.0
2016-09-19 10:10:00,91.28,91.32,91.19,91.19,20025.0,84.2923,84.3293,84.2092,84.2092,20025.0
2016-09-19 10:15:00,91.22,91.32,91.18,91.21,31008.0,84.2369,84.3293,84.2,84.2277,31008.0
2016-09-19 10:20:00,91.18,91.22,91.07,91.1,10368.0,84.2,84.2369,84.0984,84.1261,10368.0
2016-09-19 10:25:00,91.08,91.11,90.96,91.04,18456.0,84.1076,84.1354,83.9968,84.0707,18456.0
2016-09-19 10:30:00,91.04,91.12,90.94,90.99,51888.0,84.0707,84.1446,83.9784,84.0245,51888.0
2016-09-19 10:35:00,90.97,90.98,90.88,90.95,13458.0,84.0061,84.0153,83.923,83.9876,13458.0
2016-09-19 10:40:00,90.95,90.99,90.86,90.99,10431.0,83.9876,84.0245,83.9045,84.0245,10431.0
2016-09-19 10:45:00,90.96,90.99,90.87,90.91,9351.0,83.9968,84.0245,83.9137,83.9507,9351.0
2016-09-19 10:50:00,90.95,91.04,90.89,91.03,34533.0,83.9876,84.0707,83.9322,84.0615,34533.0
2016-09-19 10:55:00,91.01,91.14,91.0,91.05,43584.0,84.043,84.1631,84.0338,84.0799,43584.0
2016-09-19 11:00:00,91.05,91.17,91.05,91.17,11901.0,84.0799,84.1908,84.0799,84.1908,11901.0
2016-09-19 11:05:00,91.17,91.3,91.17,91.28,81273.0,84.1908,84.3108,84.1908,84.2923,81273.0
2016-09-19 11:10:00,91.25,91.27,91.16,91.17,25734.0,84.2646,84.2831,84.1815,84.1908,25734.0
2016-09-19 11:15:00,91.16,91.26,91.14,91.26,6903.0,84.1815,84.2739,84.1631,84.2739,6903.0
2016-09-19 11:20:00,91.21,91.24,91.14,91.14,8499.0,84.2277,84.2554,84.1631,84.1631,8499.0
2016-09-19 11:25:00,91.09,91.14,91.07,91.1,9768.0,84.1169,84.1631,84.0984,84.1261,9768.0
2016-09-19 11:30:00,91.11,91.11,91.01,91.01,16380.0,84.1354,84.1354,84.043,84.043,16380.0
2016-09-19 11:35:00,91.02,91.07,91.0,91.02,4896.0,84.0522,84.0984,84.0338,84.0522,4896.0
2016-09-19 11:40:00,91.01,91.04,90.97,91.04,15012.0,84.043,84.0707,84.0061,84.0707,15012.0
2016-09-19 11:45:00,91.0,91.11,91.0,91.05,7200.0,84.0338,84.1354,84.0338,84.0799,7200.0
2016-09-19 11:50:00,91.03,91.2,91.03,91.2,5436.0,84.0615,84.2185,84.0615,84.2185,5436.0
2016-09-19 11:55:00,91.19,91.24,91.18,91.18,43146.0,84.2092,84.2554,84.2,84.2,43146.0
2016-09-19 12:00:00,91.18,91.2,91.16,91.17,12336.0,84.2,84.2185,84.1815,84.1908,12336.0
2016-09-19 12:05:00,91.19,91.24,91.17,91.21,9525.0,84.2092,84.2554,84.1908,84.2277,9525.0
2016-09-19 12:10:00,91.23,91.23,90.99,91.01,11916.0,84.2462,84.2462,84.0245,84.043,11916.0
2016-09-19 12:15:00,91.02,91.03,90.95,90.98,15870.0,84.0522,84.0615,83.9876,84.0153,15870.0
2016-09-19 12:20:00,90.96,91.0,90.93,90.94,5967.0,83.9968,84.0338,83.9691,83.9784,5967.0
2016-09-19 12:25:00,90.97,91.03,90.97,91.02,5400.0,84.0061,84.0615,84.0061,84.0522,5400.0
2016-09-19 12:30:00,91.07,91.15,91.06,91.11,11118.0,84.0984,84.1723,84.0892,84.1354,11118.0
2016-09-19 12:35:00,91.16,91.2,91.09,91.09,14400.0,84.1815,84.2185,84.1169,84.1169,14400.0
2016-09-19 12:40:00,91.11,91.2,91.08,91.2,7878.0,84.1354,84.2185,84.1076,84.2185,7878.0
2016-09-19 12:45:00,91.2,91.2,91.16,91.16,5520.0,84.2185,84.2185,84.1815,84.1815,5520.0
2016-09-19 12:50:00,91.17,91.18,91.14,91.14,3270.0,84.1908,84.2,84.1631,84.1631,3270.0
2016-09-19 12:55:00,91.16,91.16,91.02,91.02,11724.0,84.1815,84.1815,84.0522,84.0522,11724.0
2016-09-19 13:00:00,91.0,91.11,91.0,91.1,15831.0,84.0338,84.1354,84.0338,84.1261,15831.0
2016-09-19 13:05:00,91.08,91.2,91.08,91.2,16020.0,84.1076,84.2185,84.1076,84.2185,16020.0
2016-09-19 13:10:00,91.19,91.23,91.15,91.15,18999.0,84.2092,84.2462,84.1723,84.1723,18999.0
2016-09-19 13:15:00,91.15,91.21,91.15,91.16,7800.0,84.1723,84.2277,84.1723,84.1815,7800.0
2016-09-19 13:20:00,91.14,91.15,91.13,91.15,5250.0,84.1631,84.1723,84.1538,84.1723,5250.0
2016-09-19 13:25:00,91.15,91.19,91.13,91.13,10200.0,84.1723,84.2092,84.1538,84.1538,10200.0
2016-09-19 13:30:00,91.1,91.11,90.98,90.98,12066.0,84.1261,84.1354,84.0153,84.0153,12066.0
2016-09-19 13:35:00,90.97,90.99,90.82,90.91,19965.0,84.0061,84.0245,83.8676,83.9507,19965.0
2016-09-19 13:40:00,90.87,90.93,90.85,90.85,11400.0,83.9137,83.9691,83.8953,83.8953,11400.0
2016-09-19 13:45:00,90.85,90.94,90.84,90.91,13167.0,83.8953,83.9784,83.886,83.9507,13167.0
2016-09-19 13:50:00,90.93,91.02,90.91,91.02,7839.0,83.9691,84.0522,83.9507,84.0522,7839.0
2016-09-19 13:55:00,91.02,91.1,91.02,91.1,8337.0,84.0522,84.1261,84.0522,84.1261,8337.0
2016-09-19 14:00:00,91.14,91.22,91.14,91.22,24426.0,84.1631,84.2369,84.1631,84.2369,24426.0
2016-09-19 14:05:00,91.22,91.22,91.14,91.15,19740.0,84.2369,84.2369,84.1631,84.1723,19740.0
2016-09-19 14:10:00,91.18,91.25,91.17,91.23,36279.0,84.2,84.2646,84.1908,84.2462,36279.0
2016-09-19 14:15:00,91.22,91.31,91.2,91.31,32898.0,84.2369,84.32,84.2185,84.32,32898.0
2016-09-19 14:20:00,91.28,91.29,91.24,91.24,22713.0,84.2923,84.3016,84.2554,84.2554,22713.0
2016-09-19 14:25:00,91.23,91.25,91.16,91.2,20100.0,84.2462,84.2646,84.1815,84.2185,20100.0
2016-09-19 14:30:00,91.2,91.22,91.14,91.22,14700.0,84.2185,84.2369,84.1631,84.2369,14700.0
2016-09-19 14:35:00,91.21,91.21,91.14,91.14,21171.0,84.2277,84.2277,84.1631,84.1631,21171.0
2016-09-19 14:40:00,91.14,91.19,91.14,91.19,9255.0,84.1631,84.2092,84.1631,84.2092,9255.0
2016-09-19 14:45:00,91.12,91.25,91.12,91.19,17292.0,84.1446,84.2646,84.1446,84.2092,17292.0
2016-09-19 14:50:00,91.2,91.21,91.17,91.18,19053.0,84.2185,84.2277,84.1908,84.2,19053.0
2016-09-19 14:55:00,91.2,91.23,91.18,91.22,15096.0,84.2185,84.2462,84.2,84.2369,15096.0
2016-09-19 15:00:00,91.22,91.27,91.2,91.26,43644.0,84.2369,84.2831,84.2185,84.2739,43644.0
2016-09-19 15:05:00,91.27,91.35,91.22,91.22,27279.0,84.2831,84.357,84.2369,84.2369,27279.0
2016-09-19 15:10:00,91.21,91.21,91.13,91.16,30165.0,84.2277,84.2277,84.1538,84.1815,30165.0
2016-09-19 15:15:00,91.16,91.17,91.02,91.06,19356.0,84.1815,84.1908,84.0522,84.0892,19356.0
2016-09-19 15:20:00,91.05,91.1,91.03,91.09,16899.0,84.0799,84.1261,84.0615,84.1169,16899.0
2016-09-19 15:25:00,91.12,91.18,91.09,91.11,18531.0,84.1446,84.2,84.1169,84.1354,18531.0
2016-09-19 15:30:00,91.09,91.14,90.96,90.98,21960.0,84.1169,84.1631,83.9968,84.0153,21960.0
2016-09-19 15:35:00,91.01,91.1,90.98,91.09,16596.0,84.043,84.1261,84.0153,84.1169,16596.0
2016-09-19 15:40:00,91.08,91.18,91.03,91.13,33348.0,84.1076,84.2,84.0615,84.1538,33348.0
2016-09-19 15:45:00,91.13,91.15,91.04,91.13,60492.0,84.1538,84.1723,84.0707,84.1538,60492.0
2016-09-19 15:50:00,91.13,91.15,91.08,91.15,63702.0,84.1538,84.1723,84.1076,84.1723,63702.0
2016-09-19 15:55:00,91.15,91.18,91.03,91.16,156330.0,84.1723,84.2,84.0615,84.1815,156330.0
2016-09-20 09:30:00,91.67,91.67,91.5,91.66,28884.0,84.6525,84.6525,84.4955,84.6432,28884.0
2016-09-20 09:35:00,91.71,91.8,91.53,91.8,48579.0,84.6894,84.7725,84.5232,84.7725,48579.0
2016-09-20 09:40:00,91.83,91.83,91.59,91.77,67671.0,84.8002,84.8002,84.5786,84.7448,67671.0
2016-09-20 09:45:00,91.73,91.92,91.59,91.9,91518.0,84.7079,84.8833,84.5786,84.8649,91518.0
2016-09-20 09:50:00,91.9,92.18,91.86,92.18,26682.0,84.8649,85.1234,84.8279,85.1234,26682.0
2016-09-20 09:55:00,92.18,92.18,91.99,92.08,50100.0,85.1234,85.1234,84.948,85.0311,50100.0
2016-09-20 10:00:00,92.12,92.37,92.12,92.32,47793.0,85.068,85.2989,85.068,85.2527,47793.0
2016-09-20 10:05:00,92.31,92.37,92.14,92.2,15981.0,85.2435,85.2989,85.0865,85.1419,15981.0
2016-09-20 10:10:00,92.19,92.28,92.11,92.15,64053.0,85.1327,85.2158,85.0588,85.0957,64053.0
2016-09-20 10:15:00,92.16,92.28,92.08,92.25,27300.0,85.105,85.2158,85.0311,85.1881,27300.0
2016-09-20 10:20:00,92.28,92.29,92.13,92.14,26340.0,85.2158,85.225,85.0773,85.0865,26340.0
2016-09-20 10:25:00,92.12,92.21,92.03,92.03,26013.0,85.068,85.1511,84.9849,84.9849,26013.0
2016-09-20 10:30:00,92.01,92.15,92.0,92.09,33255.0,84.9665,85.0957,84.9572,85.0403,33255.0
2016-09-20 10:35:00,92.1,92.18,92.02,92.06,44649.0,85.0496,85.1234,84.9757,85.0126,44649.0
2016-09-20 10:40:00,92.05,92.08,92.02,92.08,26730.0,85.0034,85.0311,84.9757,85.0311,26730.0
2016-09-20 10:45:00,92.1,92.18,92.06,92.13,53100.0,85.0496,85.1234,85.0126,85.0773,53100.0
2016-09-20 10:50:00,92.13,92.25,92.11,92.22,13551.0,85.0773,85.1881,85.0588,85.1604,13551.0
2016-09-20 10:55:00,92.21,92.35,92.21,92.35,36927.0,85.1511,85.2804,85.1511,85.2804,36927.0
2016-09-20 11:00:00,92.34,92.35,92.14,92.15,45024.0,85.2712,85.2804,85.0865,85.0957,45024.0
2016-09-20 11:05:00,92.11,92.18,92.01,92.03,46719.0,85.0588,85.1234,84.9665,84.9849,46719.0
2016-09-20 11:10:00,92.1,92.16,92.07,92.13,23346.0,85.0496,85.105,85.0219,85.0773,23346.0
2016-09-20 11:15:00,92.13,92.15,92.08,92.13,36579.0,85.0773,85.0957,85.0311,85.0773,36579.0
2016-09-20 11:20:00,92.09,92.13,92.06,92.09,14874.0,85.0403,85.0773,85.0126,85.0403,14874.0
2016-09-20 11:25:00,92.08,92.14,92.07,92.09,29892.0,85.0311,85.0865,85.0219,85.0403,29892.0
2016-09-20 11:30:00,92.12,92.16,92.07,92.13,29409.0,85.068,85.105,85.0219,85.0773,29409.0
2016-09-20 11:35:00,92.09,92.17,92.08,92.15,48057.0,85.0403,85.1142,85.0311,85.0957,48057.0
2016-09-20 11:40:00,92.15,92.17,92.11,92.15,14466.0,85.0957,85.1142,85.0588,85.0957,14466.0
2016-09-20 11:45:00,92.13,92.28,92.12,92.26,21198.0,85.0773,85.2158,85.068,85.1973,21198.0
2016-09-20 11:50:00,92.23,92.3,92.21,92.27,24525.0,85.1696,85.2343,85.1511,85.2065,24525.0
2016-09-20 11:55:00,92.28,92.28,92.12,92.12,20589.0,85.2158,85.2158,85.068,85.068,20589.0
2016-09-20 12:00:00,92.13,92.2,92.12,92.14,17862.0,85.0773,85.1419,85.068,85.0865,17862.0
2016-09-20 12:05:00,92.17,92.17,91.92,91.92,43395.0,85.1142,85.1142,84.8833,84.8833,43395.0
2016-09-20 12:10:00,91.95,92.03,91.9,91.99,49581.0,84.911,84.9849,84.8649,84.948,49581.0
2016-09-20 12:15:00,92.0,92.04,91.97,92.02,14226.0,84.9572,84.9942,84.9295,84.9757,14226.0
2016-09-20 12:20:00,92.0,92.13,92.0,92.09,17415.0,84.9572,85.0773,84.9572,85.0403,17415.0
2016-09-20 12:25:00,92.13,92.13,92.08,92.11,2724.0,85.0773,85.0773,85.0311,85.0588,2724.0
2016-09-20 12:30:00,92.13,92.13,92.03,92.03,18204.0,85.0773,85.0773,84.9849,84.9849,18204.0
2016-09-20 12:35:00,92.0,92.06,91.97,92.02,13104.0,84.9572,85.0126,84.9295,84.9757,13104.0
2016-09-20 12:40:00,92.03,92.06,91.97,92.03,22500.0,84.9849,85.0126,84.9295,84.9849,22500.0
2016-09-20 12:45:00,92.02,92.09,92.0,92.02,21717.0,84.9757,85.0403,84.9572,84.9757,21717.0
2016-09-20 12:50:00,92.0,92.06,92.0,92.02,8979.0,84.9572,85.0126,84.9572,84.9757,8979.0
2016-09-20 12:55:00,92.03,92.08,91.93,91.94,17865.0,84.9849,85.0311,84.8926,84.9018,17865.0
2016-09-20 13:00:00,91.93,91.99,91.9,91.94,23751.0,84.8926,84.948,84.8649,84.9018,23751.0
2016-09-20 13:05:00,91.96,92.02,91.96,91.99,14736.0,84.9203,84.9757,84.9203,84.948,14736.0
2016-09-20 13:10:00,91.97,92.08,91.94,92.05,8700.0,84.9295,85.0311,84.9018,85.0034,8700.0
2016-09-20 13:15:00,92.05,92.09,92.0,92.09,8379.0,85.0034,85.0403,84.9572,85.0403,8379.0
2016-09-20 13:20:00,92.07,92.07,91.95,91.97,12900.0,85.0219,85.0219,84.911,84.9295,12900.0
2016-09-20 13:25:00,91.99,92.01,91.93,91.98,21012.0,84.948,84.9665,84.8926,84.9388,21012.0
2016-09-20 13:30:00,91.97,92.0,91.91,91.91,10386.0,84.9295,84.9572,84.8741,84.8741,10386.0
2016-09-20 13:35:00,91.94,92.0,91.91,91.98,8700.0,84.9018,84.9572,84.8741,84.9388,8700.0
2016-09-20 13:40:00,91.98,92.0,91.9,91.93,19611.0,84.9388,84.9572,84.8649,84.8926,19611.0
2016-09-20 13:45:00,91.91,92.0,91.87,91.97,17538.0,84.8741,84.9572,84.8372,84.9295,17538.0
2016-09-20 13:50:00,91.97,91.99,91.94,91.96,6300.0,84.9295,84.948,84.9018,84.9203,6300.0
2016-09-20 13:55:00,91.98,92.0,91.96,91.98,6309.0,84.9388,84.9572,84.9203,84.9388,6309.0
2016-09-20 14:00:00,91.98,92.02,91.92,92.02,10815.0,84.9388,84.9757,84.8833,84.9757,10815.0
2016-09-20 14:05:00,92.01,92.01,91.94,91.96,11100.0,84.9665,84.9665,84.9018,84.9203,11100.0
2016-09-20 14:10:00,91.98,92.0,91.96,91.97,6975.0,84.9388,84.9572,84.9203,84.9295,6975.0
2016-09-20 14:15:00,91.97,92.02,91.95,91.97,15249.0,84.9295,84.9757,84.911,84.9295,15249.0
2016-09-20 14:20:00,91.98,91.98,91.94,91.98,8121.0,84.9388,84.9388,84.9018,84.9388,8121.0
2016-09-20 14:25:00,91.98,91.98,91.92,91.97,14118.0,84.9388,84.9388,84.8833,84.9295,14118.0
2016-09-20 14:30:00,91.96,92.01,91.92,92.0,13212.0,84.9203,84.9665,84.8833,84.9572,13212.0
2016-09-20 14:35:00,92.01,92.02,91.95,91.98,6900.0,84.9665,84.9757,84.911,84.9388,6900.0
2016-09-20 14:40:00,92.01,92.02,91.92,91.98,14937.0,84.9665,84.9757,84.8833,84.9388,14937.0
2016-09-20 14:45:00,91.96,91.99,91.9,91.96,15501.0,84.9203,84.948,84.8649,84.9203,15501.0
2016-09-20 14:50:00,91.96,91.97,91.93,91.95,9030.0,84.9203,84.9295,84.8926,84.911,9030.0
2016-09-20 14:55:00,91.96,92.0,91.94,91.96,10545.0,84.9203,84.9572,84.9018,84.9203,10545.0
2016-09-20 15:00:00,91.96,92.0,91.92,91.93,9252.0,84.9203,84.9572,84.8833,84.8926,9252.0
2016-09-20 15:05:00,91.93,91.98,91.9,91.94,27600.0,84.8926,84.9388,84.8649,84.9018,27600.0
2016-09-20 15:10:00,91.93,91.96,91.89,91.95,13320.0,84.8926,84.9203,84.8556,84.911,13320.0
2016-09-20 15:15:00,91.9,91.93,91.87,91.89,22635.0,84.8649,84.8926,84.8372,84.8556,22635.0
2016-09-20 15:20:00,91.88,91.88,91.78,91.78,16020.0,84.8464,84.8464,84.7541,84.7541,16020.0
2016-09-20 15:25:00,91.8,91.88,91.8,91.86,11445.0,84.7725,84.8464,84.7725,84.8279,11445.0
2016-09-20 15:30:00,91.85,91.85,91.76,91.8,11745.0,84.8187,84.8187,84.7356,84.7725,11745.0
2016-09-20 15:35:00,91.8,91.84,91.76,91.84,19245.0,84.7725,84.8095,84.7356,84.8095,19245.0
2016-09-20 15:40:00,91.84,91.84,91.76,91.78,11157.0,84.8095,84.8095,84.7356,84.7541,11157.0
2016-09-20 15:45:00,91.78,91.85,91.78,91.82,23526.0,84.7541,84.8187,84.7541,84.791,23526.0
2016-09-20 15:50:00,91.82,91.82,91.7,91.74,43500.0,84.791,84.791,84.6802,84.7171,43500.0
2016-09-20 15:55:00,91.74,91.84,91.7,91.7,96939.0,84.7171,84.8095,84.6802,84.6802,96939.0
2016-09-21 09:30:00,91.67,91.73,91.67,91.73,12762.0,84.6525,84.7079,84.6525,84.7079,12762.0
2016-09-21 09:35:00,91.8,91.94,91.75,91.75,3600.0,84.7725,84.9018,84.7264,84.7264,3600.0
2016-09-21 09:40:00,91.76,91.87,91.67,91.84,15540.0,84.7356,84.8372,84.6525,84.8095,15540.0
2016-09-21 09:45:00,91.84,91.93,91.65,91.7,45606.0,84.8095,84.8926,84.634,84.6802,45606.0
2016-09-21 09:50:00,91.66,91.75,91.66,91.71,11700.0,84.6432,84.7264,84.6432,84.6894,11700.0
2016-09-21 09:55:00,91.71,91.78,91.62,91.64,13284.0,84.6894,84.7541,84.6063,84.6248,13284.0
2016-09-21 10:00:00,91.64,91.72,91.64,91.72,5817.0,84.6248,84.6987,84.6248,84.6987,5817.0
2016-09-21 10:05:00,91.73,91.77,91.66,91.68,8730.0,84.7079,84.7448,84.6432,84.6617,8730.0
2016-09-21 10:10:00,91.68,91.71,91.64,91.64,14385.0,84.6617,84.6894,84.6248,84.6248,14385.0
2016-09-21 10:15:00,91.66,91.72,91.66,91.72,4500.0,84.6432,84.6987,84.6432,84.6987,4500.0
2016-09-21 10:20:00,91.73,91.79,91.73,91.79,4500.0,84.7079,84.7633,84.7079,84.7633,4500.0
2016-09-21 10:25:00,91.79,91.83,91.7,91.7,11100.0,84.7633,84.8002,84.6802,84.6802,11100.0
2016-09-21 10:30:00,91.76,91.82,91.75,91.79,15816.0,84.7356,84.791,84.7264,84.7633,15816.0
2016-09-21 10:35:00,91.78,91.84,91.78,91.82,4980.0,84.7541,84.8095,84.7541,84.791,4980.0
2016-09-21 10:40:00,91.81,91.88,91.81,91.88,5100.0,84.7818,84.8464,84.7818,84.8464,5100.0
2016-09-21 10:45:00,91.85,91.85,91.7,91.8,6387.0,84.8187,84.8187,84.6802,84.7725,6387.0
2016-09-21 10:50:00,91.82,91.87,91.81,91.81,5373.0,84.791,84.8372,84.7818,84.7818,5373.0
2016-09-21 10:55:00,91.84,91.84,91.76,91.76,4332.0,84.8095,84.8095,84.7356,84.7356,4332.0
2016-09-21 11:00:00,91.77,91.78,91.74,91.78,6000.0,84.7448,84.7541,84.7171,84.7541,6000.0
2016-09-21 11:05:00,91.8,91.8,91.68,91.68,5490.0,84.7725,84.7725,84.6617,84.6617,5490.0
2016-09-21 11:10:00,91.69,91.69,91.62,91.65,2100.0,84.671,84.671,84.6063,84.634,2100.0
2016-09-21 11:15:00,91.64,91.69,91.57,91.63,19740.0,84.6248,84.671,84.5601,84.6155,19740.0
2016-09-21 11:20:00,91.63,91.69,91.63,91.69,3900.0,84.6155,84.671,84.6155,84.671,3900.0
2016-09-21 11:25:00,91.67,91.71,91.66,91.71,5769.0,84.6525,84.6894,84.6432,84.6894,5769.0
2016-09-21 11:30:00,91.68,91.72,91.68,91.71,12396.0,84.6617,84.6987,84.6617,84.6894,12396.0
2016-09-21 11:35:00,91.73,91.8,91.71,91.8,4200.0,84.7079,84.7725,84.6894,84.7725,4200.0
2016-09-21 11:40:00,91.81,91.84,91.74,91.77,6603.0,84.7818,84.8095,84.7171,84.7448,6603.0
2016-09-21 11:45:00,91.79,91.85,91.77,91.83,4200.0,84.7633,84.8187,84.7448,84.8002,4200.0
2016-09-21 11:50:00,91.81,91.86,91.8,91.82,3504.0,84.7818,84.8279,84.7725,84.791,3504.0
2016-09-21 11:55:00,91.83,91.83,91.77,91.77,3915.0,84.8002,84.8002,84.7448,84.7448,3915.0
2016-09-21 12:00:00,91.77,91.82,91.77,91.8,2100.0,84.7448,84.791,84.7448,84.7725,2100.0
2016-09-21 12:05:00,91.78,91.79,91.72,91.73,4293.0,84.7541,84.7633,84.6987,84.7079,4293.0
2016-09-21 12:10:00,91.72,91.75,91.72,91.72,9549.0,84.6987,84.7264,84.6987,84.6987,9549.0
2016-09-21 12:15:00,91.74,91.74,91.57,91.57,34362.0,84.7171,84.7171,84.5601,84.5601,34362.0
2016-09-21 12:20:00,91.62,91.62,91.55,91.56,3447.0,84.6063,84.6063,84.5417,84.5509,3447.0
2016-09-21 12:25:00,91.54,91.54,91.3,91.3,29400.0,84.5324,84.5324,84.3108,84.3108,29400.0
2016-09-21 12:30:00,91.31,91.32,91.14,91.16,69555.0,84.32,84.3293,84.1631,84.1815,69555.0
2016-09-21 12:35:00,91.16,91.2,91.08,91.08,69096.0,84.1815,84.2185,84.1076,84.1076,69096.0
2016-09-21 12:40:00,91.11,91.11,91.06,91.07,3300.0,84.1354,84.1354,84.0892,84.0984,3300.0
2016-09-21 12:45:00,91.09,91.12,91.05,91.07,6405.0,84.1169,84.1446,84.0799,84.0984,6405.0
2016-09-21 12:50:00,91.07,91.15,91.07,91.15,13830.0,84.0984,84.1723,84.0984,84.1723,13830.0
2016-09-21 12:55:00,91.14,91.17,91.1,91.15,25647.0,84.1631,84.1908,84.1261,84.1723,25647.0
2016-09-21 13:00:00,91.17,91.33,91.17,91.28,10893.0,84.1908,84.3385,84.1908,84.2923,10893.0
2016-09-21 13:05:00,91.28,91.33,91.25,91.28,3534.0,84.2923,84.3385,84.2646,84.2923,3534.0
2016-09-21 13:10:00,91.29,91.31,91.26,91.29,3900.0,84.3016,84.32,84.2739,84.3016,3900.0
2016-09-21 13:15:00,91.31,91.31,91.27,91.3,900.0,84.32,84.32,84.2831,84.3108,900.0
2016-09-21 13:20:00,91.27,91.3,91.26,91.27,2100.0,84.2831,84.3108,84.2739,84.2831,2100.0
2016-09-21 13:25:00,91.26,91.3,91.24,91.28,3906.0,84.2739,84.3108,84.2554,84.2923,3906.0
2016-09-21 13:30:00,91.33,91.36,91.32,91.32,3000.0,84.3385,84.3662,84.3293,84.3293,3000.0
2016-09-21 13:35:00,91.35,91.38,91.33,91.34,10500.0,84.357,84.3847,84.3385,84.3477,10500.0
2016-09-21 13:40:00,91.32,91.32,91.26,91.32,3387.0,84.3293,84.3293,84.2739,84.3293,3387.0
2016-09-21 13:45:00,91.34,91.34,91.22,91.26,12009.0,84.3477,84.3477,84.2369,84.2739,12009.0
2016-09-21 13:50:00,91.23,91.26,91.19,91.21,6660.0,84.2462,84.2739,84.2092,84.2277,6660.0
2016-09-21 13:55:00,91.23,91.4,91.21,91.4,13629.0,84.2462,84.4032,84.2277,84.4032,13629.0
2016-09-21 14:00:00,91.27,91.47,91.27,91.44,5538.0,84.2831,84.4678,84.2831,84.4401,5538.0
2016-09-21 14:05:00,91.47,91.78,91.47,91.62,11676.0,84.4678,84.7541,84.4678,84.6063,11676.0
2016-09-21 14:10:00,91.67,91.93,91.65,91.77,9630.0,84.6525,84.8926,84.634,84.7448,9630.0
2016-09-21 14:15:00,91.77,91.8,91.71,91.77,5220.0,84.7448,84.7725,84.6894,84.7448,5220.0
2016-09-21 14:20:00,91.73,91.79,91.6,91.6,7359.0,84.7079,84.7633,84.5878,84.5878,7359.0
2016-09-21 14:25:00,91.67,91.67,91.44,91.46,4023.0,84.6525,84.6525,84.4401,84.4586,4023.0
2016-09-21 14:30:00,91.46,91.51,91.41,91.51,5664.0,84.4586,84.5047,84.4124,84.5047,5664.0
2016-09-21 14:35:00,91.64,91.68,91.6,91.68,18726.0,84.6248,84.6617,84.5878,84.6617,18726.0
2016-09-21 14:40:00,91.68,91.85,91.68,91.81,10350.0,84.6617,84.8187,84.6617,84.7818,10350.0
2016-09-21 14:45:00,91.85,91.96,91.82,91.92,68331.0,84.8187,84.9203,84.791,84.8833,68331.0
2016-09-21 14:50:00,91.9,91.94,91.88,91.92,16440.0,84.8649,84.9018,84.8464,84.8833,16440.0
2016-09-21 14:55:00,91.9,92.21,91.9,92.21,18552.0,84.8649,85.1511,84.8649,85.1511,18552.0
2016-09-21 15:00:00,92.21,92.3,92.13,92.27,26409.0,85.1511,85.2343,85.0773,85.2065,26409.0
2016-09-21 15:05:00,92.29,92.41,92.25,92.33,22683.0,85.225,85.3358,85.1881,85.262,22683.0
2016-09-21 15:10:00,92.35,92.4,92.3,92.39,32958.0,85.2804,85.3266,85.2343,85.3174,32958.0
2016-09-21 15:15:00,92.39,92.42,92.34,92.37,25497.0,85.3174,85.3451,85.2712,85.2989,25497.0
2016-09-21 15:20:00,92.37,92.52,92.35,92.5,22173.0,85.2989,85.4374,85.2804,85.4189,22173.0
2016-09-21 15:25:00,92.48,92.6,92.44,92.46,37017.0,85.4005,85.5113,85.3635,85.382,37017.0
2016-09-21 15:30:00,92.46,92.58,92.46,92.54,20259.0,85.382,85.4928,85.382,85.4559,20259.0
2016-09-21 15:35:00,92.55,92.58,92.46,92.54,27822.0,85.4651,85.4928,85.382,85.4559,27822.0
2016-09-21 15:40:00,92.55,92.58,92.52,92.58,31038.0,85.4651,85.4928,85.4374,85.4928,31038.0
2016-09-21 15:45:00,92.58,92.74,92.58,92.69,34962.0,85.4928,85.6406,85.4928,85.5944,34962.0
2016-09-21 15:50:00,92.67,92.71,92.62,92.62,38961.0,85.5759,85.6129,85.5298,85.5298,38961.0
2016-09-21 15:55:00,92.62,92.83,92.61,92.75,137163.0,85.5298,85.7237,85.5205,85.6498,137163.0
2016-09-22 09:30:00,93.12,93.51,93.02,93.28,20907.0,85.9915,86.3516,85.8991,86.1392,20907.0
2016-09-22 09:35:00,93.34,93.34,93.2,93.27,14700.0,86.1946,86.1946,86.0654,86.13,14700.0
2016-09-22 09:40:00,93.17,93.17,92.87,92.96,13200.0,86.0377,86.0377,85.7606,85.8437,13200.0
2016-09-22 09:45:00,92.77,92.92,92.76,92.88,6006.0,85.6683,85.8068,85.659,85.7699,6006.0
2016-09-22 09:50:00,92.85,93.01,92.75,92.93,17037.0,85.7421,85.8899,85.6498,85.816,17037.0
2016-09-22 09:55:00,92.93,93.09,92.92,93.03,34296.0,85.816,85.9638,85.8068,85.9084,34296.0
2016-09-22 10:00:00,92.96,92.96,92.96,92.96,600.0,85.8437,85.8437,85.8437,85.8437,600.0
2016-09-22 10:05:00,92.93,92.95,92.78,92.79,7506.0,85.816,85.8345,85.6775,85.6867,7506.0
2016-09-22 10:10:00,92.79,92.9,92.74,92.8,34467.0,85.6867,85.7883,85.6406,85.696,34467.0
2016-09-22 10:15:00,92.79,92.89,92.77,92.8,34500.0,85.6867,85.7791,85.6683,85.696,34500.0
2016-09-22 10:20:00,92.79,92.83,92.75,92.8,9003.0,85.6867,85.7237,85.6498,85.696,9003.0
2016-09-22 10:25:00,92.83,92.9,92.83,92.89,4800.0,85.7237,85.7883,85.7237,85.7791,4800.0
2016-09-22 10:30:00,92.87,92.99,92.85,92.99,10800.0,85.7606,85.8714,85.7421,85.8714,10800.0
2016-09-22 10:35:00,93.04,93.04,92.87,92.87,4800.0,85.9176,85.9176,85.7606,85.7606,4800.0
2016-09-22 10:40:00,92.89,92.9,92.81,92.81,6900.0,85.7791,85.7883,85.7052,85.7052,6900.0
2016-09-22 10:45:00,92.84,93.0,92.84,93.0,30870.0,85.7329,85.8807,85.7329,85.8807,30870.0
2016-09-22 10:50:00,93.01,93.01,92.97,93.0,17073.0,85.8899,85.8899,85.853,85.8807,17073.0
2016-09-22 10:55:00,93.01,93.02,92.97,92.98,11994.0,85.8899,85.8991,85.853,85.8622,11994.0
2016-09-22 11:00:00,92.98,93.03,92.96,92.97,23838.0,85.8622,85.9084,85.8437,85.853,23838.0
2016-09-22 11:05:00,92.94,92.99,92.93,92.98,11850.0,85.8253,85.8714,85.816,85.8622,11850.0
2016-09-22 11:10:00,92.99,93.07,92.95,93.07,22734.0,85.8714,85.9453,85.8345,85.9453,22734.0
2016-09-22 11:15:00,93.07,93.08,93.01,93.08,7812.0,85.9453,85.9545,85.8899,85.9545,7812.0
2016-09-22 11:20:00,93.09,93.09,92.96,92.96,15927.0,85.9638,85.9638,85.8437,85.8437,15927.0
2016-09-22 11:25:00,92.96,92.99,92.86,92.93,18300.0,85.8437,85.8714,85.7514,85.816,18300.0
2016-09-22 11:30:00,92.94,92.95,92.92,92.95,2934.0,85.8253,85.8345,85.8068,85.8345,2934.0
2016-09-22 11:35:00,92.95,92.97,92.89,92.97,15300.0,85.8345,85.853,85.7791,85.853,15300.0
2016-09-22 11:40:00,92.94,92.96,92.89,92.92,3900.0,85.8253,85.8437,85.7791,85.8068,3900.0
2016-09-22 11:45:00,92.93,92.99,92.93,92.99,1500.0,85.816,85.8714,85.816,85.8714,1500.0
2016-09-22 11:50:00,92.96,92.98,92.92,92.97,9234.0,85.8437,85.8622,85.8068,85.853,9234.0
2016-09-22 11:55:00,92.94,93.0,92.94,93.0,4836.0,85.8253,85.8807,85.8253,85.8807,4836.0
2016-09-22 12:00:00,93.0,93.11,93.0,93.11,9027.0,85.8807,85.9822,85.8807,85.9822,9027.0
2016-09-22 12:05:00,93.09,93.13,93.07,93.1,8700.0,85.9638,86.0007,85.9453,85.973,8700.0
2016-09-22 12:10:00,93.07,93.07,92.99,93.04,4200.0,85.9453,85.9453,85.8714,85.9176,4200.0
2016-09-22 12:15:00,93.04,93.07,93.02,93.04,7326.0,85.9176,85.9453,85.8991,85.9176,7326.0
2016-09-22 12:20:00,93.07,93.07,92.99,93.04,11400.0,85.9453,85.9453,85.8714,85.9176,11400.0
2016-09-22 12:25:00,93.01,93.12,93.01,93.1,9000.0,85.8899,85.9915,85.8899,85.973,9000.0
2016-09-22 12:30:00,93.09,93.2,93.09,93.2,20262.0,85.9638,86.0654,85.9638,86.0654,20262.0
2016-09-22 12:35:00,93.18,93.26,93.17,93.26,27798.0,86.0469,86.1208,86.0377,86.1208,27798.0
2016-09-22 12:40:00,93.24,93.29,93.19,93.19,18654.0,86.1023,86.1485,86.0561,86.0561,18654.0
2016-09-22 12:45:00,93.15,93.24,93.15,93.2,9885.0,86.0192,86.1023,86.0192,86.0654,9885.0
2016-09-22 12:50:00,93.22,93.32,93.22,93.31,7116.0,86.0838,86.1762,86.0838,86.1669,7116.0
2016-09-22 12:55:00,93.29,93.45,93.28,93.43,39684.0,86.1485,86.2962,86.1392,86.2777,39684.0
2016-09-22 13:00:00,93.46,93.57,93.45,93.57,10200.0,86.3055,86.407,86.2962,86.407,10200.0
2016-09-22 13:05:00,93.55,93.57,93.53,93.55,7125.0,86.3886,86.407,86.3701,86.3886,7125.0
2016-09-22 13:10:00,93.54,93.54,93.44,93.45,15048.0,86.3793,86.3793,86.287,86.2962,15048.0
2016-09-22 13:15:00,93.44,93.44,93.35,93.35,8097.0,86.287,86.287,86.2039,86.2039,8097.0
2016-09-22 13:20:00,93.34,93.37,93.3,93.3,5700.0,86.1946,86.2223,86.1577,86.1577,5700.0
2016-09-22 13:25:00,93.28,93.29,93.17,93.2,14925.0,86.1392,86.1485,86.0377,86.0654,14925.0
2016-09-22 13:30:00,93.19,93.37,93.18,93.37,18435.0,86.0561,86.2223,86.0469,86.2223,18435.0
2016-09-22 13:35:00,93.34,93.42,93.34,93.42,5700.0,86.1946,86.2685,86.1946,86.2685,5700.0
2016-09-22 13:40:00,93.4,93.46,93.37,93.43,18906.0,86.25,86.3055,86.2223,86.2777,18906.0
2016-09-22 13:45:00,93.42,93.48,93.42,93.47,19326.0,86.2685,86.3239,86.2685,86.3147,19326.0
2016-09-22 13:50:00,93.43,93.53,93.43,93.53,9900.0,86.2777,86.3701,86.2777,86.3701,9900.0
2016-09-22 13:55:00,93.49,93.5,93.44,93.46,12000.0,86.3332,86.3424,86.287,86.3055,12000.0
2016-09-22 14:00:00,93.47,93.49,93.45,93.48,11730.0,86.3147,86.3332,86.2962,86.3239,11730.0
2016-09-22 14:05:00,93.47,93.51,93.46,93.5,16500.0,86.3147,86.3516,86.3055,86.3424,16500.0
2016-09-22 14:10:00,93.51,93.51,93.24,93.24,49230.0,86.3516,86.3516,86.1023,86.1023,49230.0
2016-09-22 14:15:00,93.23,93.32,93.22,93.25,17847.0,86.0931,86.1762,86.0838,86.1115,17847.0
2016-09-22 14:20:00,93.26,93.26,93.18,93.18,15897.0,86.1208,86.1208,86.0469,86.0469,15897.0
2016-09-22 14:25:00,93.17,93.29,93.16,93.21,12003.0,86.0377,86.1485,86.0284,86.0746,12003.0
2016-09-22 14:30:00,93.2,93.24,93.14,93.14,4848.0,86.0654,86.1023,86.0099,86.0099,4848.0
2016-09-22 14:35:00,93.11,93.23,93.08,93.22,10518.0,85.9822,86.0931,85.9545,86.0838,10518.0
2016-09-22 14:40:00,93.21,93.34,93.18,93.3,24738.0,86.0746,86.1946,86.0469,86.1577,24738.0
2016-09-22 14:45:00,93.25,93.29,93.21,93.29,6921.0,86.1115,86.1485,86.0746,86.1485,6921.0
2016-09-22 14:50:00,93.2,93.34,93.16,93.34,6987.0,86.0654,86.1946,86.0284,86.1946,6987.0
2016-09-22 14:55:00,93.34,93.34,93.28,93.34,12585.0,86.1946,86.1946,86.1392,86.1946,12585.0
2016-09-22 15:00:00,93.33,93.34,93.27,93.29,12000.0,86.1854,86.1946,86.13,86.1485,12000.0
2016-09-22 15:05:00,93.3,93.36,93.29,93.31,16173.0,86.1577,86.2131,86.1485,86.1669,16173.0
2016-09-22 15:10:00,93.27,93.33,93.27,93.29,18708.0,86.13,86.1854,86.13,86.1485,18708.0
2016-09-22 15:15:00,93.3,93.33,93.25,93.28,13320.0,86.1577,86.1854,86.1115,86.1392,13320.0
2016-09-22 15:20:00,93.27,93.35,93.27,93.3,9900.0,86.13,86.2039,86.13,86.1577,9900.0
2016-09-22 15:25:00,93.26,93.3,93.24,93.24,14100.0,86.1208,86.1577,86.1023,86.1023,14100.0
2016-09-22 15:30:00,93.24,93.28,93.22,93.28,24177.0,86.1023,86.1392,86.0838,86.1392,24177.0
2016-09-22 15:35:00,93.27,93.32,93.24,93.28,28173.0,86.13,86.1762,86.1023,86.1392,28173.0
2016-09-22 15:40:00,93.28,93.3,93.21,93.29,18999.0,86.1392,86.1577,86.0746,86.1485,18999.0
2016-09-22 15:45:00,93.28,93.29,93.22,93.26,26013.0,86.1392,86.1485,86.0838,86.1208,26013.0
2016-09-22 15:50:00,93.26,93.31,93.23,93.31,34560.0,86.1208,86.1669,86.0931,86.1669,34560.0
2016-09-22 15:55:00,93.29,93.3,93.2,93.2,60255.0,86.1485,86.1577,86.0654,86.0654,60255.0
2016-09-23 09:30:00,93.38,93.57,93.3,93.57,25587.0,86.2316,86.407,86.1577,86.407,25587.0
2016-09-23 09:35:00,93.47,93.59,93.47,93.56,9981.0,86.3147,86.4255,86.3147,86.3978,9981.0
2016-09-23 09:40:00,93.37,93.42,93.27,93.41,19923.0,86.2223,86.2685,86.13,86.2593,19923.0
2016-09-23 09:45:00,93.35,93.48,93.3,93.33,46896.0,86.2039,86.3239,86.1577,86.1854,46896.0
2016-09-23 09:50:00,93.33,93.44,93.33,93.35,37869.0,86.1854,86.287,86.1854,86.2039,37869.0
2016-09-23 09:55:00,93.39,93.7,93.35,93.67,89157.0,86.2408,86.5271,86.2039,86.4994,89157.0
2016-09-23 10:00:00,93.67,94.18,93.67,94.18,104943.0,86.4994,86.9703,86.4994,86.9703,104943.0
2016-09-23 10:05:00,94.18,94.23,94.12,94.19,46806.0,86.9703,87.0165,86.9149,86.9796,46806.0
2016-09-23 10:10:00,94.18,94.32,94.15,94.32,29496.0,86.9703,87.0996,86.9426,87.0996,29496.0
2016-09-23 10:15:00,94.31,94.5,94.26,94.41,47808.0,87.0904,87.2658,87.0442,87.1827,47808.0
2016-09-23 10:20:00,94.41,94.46,94.29,94.36,25917.0,87.1827,87.2289,87.0719,87.1366,25917.0
2016-09-23 10:25:00,94.32,94.32,94.14,94.14,32445.0,87.0996,87.0996,86.9334,86.9334,32445.0
2016-09-23 10:30:00,94.11,94.13,93.87,93.87,13368.0,86.9057,86.9242,86.6841,86.6841,13368.0
2016-09-23 10:35:00,93.82,93.88,93.7,93.7,6900.0,86.6379,86.6933,86.5271,86.5271,6900.0
2016-09-23 10:40:00,93.77,93.9,93.74,93.9,16290.0,86.5917,86.7118,86.564,86.7118,16290.0
2016-09-23 10:45:00,93.89,93.98,93.79,93.97,12015.0,86.7025,86.7856,86.6102,86.7764,12015.0
2016-09-23 10:50:00,93.96,93.96,93.88,93.93,5982.0,86.7672,86.7672,86.6933,86.7395,5982.0
2016-09-23 10:55:00,93.93,93.99,93.91,93.99,9900.0,86.7395,86.7949,86.721,86.7949,9900.0
2016-09-23 11:00:00,93.93,94.02,93.91,94.02,8526.0,86.7395,86.8226,86.721,86.8226,8526.0
2016-09-23 11:05:00,94.02,94.16,94.01,94.13,11166.0,86.8226,86.9519,86.8133,86.9242,11166.0
2016-09-23 11:10:00,94.16,94.23,94.1,94.23,13620.0,86.9519,87.0165,86.8965,87.0165,13620.0
2016-09-23 11:15:00,94.2,94.3,94.2,94.3,14139.0,86.9888,87.0811,86.9888,87.0811,14139.0
2016-09-23 11:20:00,94.27,94.29,94.22,94.26,11604.0,87.0534,87.0719,87.0073,87.0442,11604.0
2016-09-23 11:25:00,94.23,94.26,94.19,94.22,6558.0,87.0165,87.0442,86.9796,87.0073,6558.0
2016-09-23 11:30:00,94.22,94.3,94.22,94.28,3900.0,87.0073,87.0811,87.0073,87.0627,3900.0
2016-09-23 11:35:00,94.26,94.3,94.19,94.2,14223.0,87.0442,87.0811,86.9796,86.9888,14223.0
2016-09-23 11:40:00,94.21,94.21,94.1,94.21,7239.0,86.998,86.998,86.8965,86.998,7239.0
2016-09-23 11:45:00,94.25,94.32,94.2,94.23,30201.0,87.035,87.0996,86.9888,87.0165,30201.0
2016-09-23 11:50:00,94.24,94.29,94.22,94.26,12237.0,87.0257,87.0719,87.0073,87.0442,12237.0
2016-09-23 11:55:00,94.27,94.27,94.2,94.25,14355.0,87.0534,87.0534,86.9888,87.035,14355.0
2016-09-23 12:00:00,94.25,94.3,94.24,94.3,8400.0,87.035,87.0811,87.0257,87.0811,8400.0
2016-09-23 12:05:00,94.31,94.32,94.25,94.29,8100.0,87.0904,87.0996,87.035,87.0719,8100.0
2016-09-23 12:10:00,94.3,94.32,94.25,94.25,12594.0,87.0811,87.0996,87.035,87.035,12594.0
2016-09-23 12:15:00,94.24,94.24,94.22,94.22,1815.0,87.0257,87.0257,87.0073,87.0073,1815.0
2016-09-23 12:20:00,94.25,94.28,94.22,94.25,11700.0,87.035,87.0627,87.0073,87.035,11700.0
2016-09-23 12:25:00,94.27,94.29,94.25,94.25,7659.0,87.0534,87.0719,87.035,87.035,7659.0
2016-09-23 12:30:00,94.23,94.29,94.23,94.25,7320.0,87.0165,87.0719,87.0165,87.035,7320.0
2016-09-23 12:35:00,94.24,94.24,94.19,94.23,18309.0,87.0257,87.0257,86.9796,87.0165,18309.0
2016-09-23 12:40:00,94.25,94.28,94.24,94.25,4500.0,87.035,87.0627,87.0257,87.035,4500.0
2016-09-23 12:45:00,94.23,94.25,94.18,94.18,7314.0,87.0165,87.035,86.9703,86.9703,7314.0
2016-09-23 12:50:00,94.18,94.25,94.17,94.23,9252.0,86.9703,87.035,86.9611,87.0165,9252.0
2016-09-23 12:55:00,94.19,94.2,94.14,94.14,2247.0,86.9796,86.9888,86.9334,86.9334,2247.0
2016-09-23 13:00:00,94.13,94.15,94.09,94.09,8193.0,86.9242,86.9426,86.8872,86.8872,8193.0
2016-09-23 13:05:00,94.09,94.09,93.98,94.0,7830.0,86.8872,86.8872,86.7856,86.8041,7830.0
2016-09-23 13:10:00,94.01,94.02,93.94,93.94,7851.0,86.8133,86.8226,86.7487,86.7487,7851.0
2016-09-23 13:15:00,93.97,93.98,93.93,93.93,6378.0,86.7764,86.7856,86.7395,86.7395,6378.0
2016-09-23 13:20:00,93.95,93.97,93.91,93.94,10227.0,86.7579,86.7764,86.721,86.7487,10227.0
2016-09-23 13:25:00,93.96,93.96,93.91,93.93,3990.0,86.7672,86.7672,86.721,86.7395,3990.0
2016-09-23 13:30:00,93.93,93.95,93.9,93.93,11112.0,86.7395,86.7579,86.7118,86.7395,11112.0
2016-09-23 13:35:00,93.94,94.02,93.92,94.02,31488.0,86.7487,86.8226,86.7302,86.8226,31488.0
2016-09-23 13:40:00,94.0,94.11,93.99,94.1,7896.0,86.8041,86.9057,86.7949,86.8965,7896.0
2016-09-23 13:45:00,94.14,94.15,94.08,94.08,11583.0,86.9334,86.9426,86.878,86.878,11583.0
2016-09-23 13:50:00,94.07,94.14,94.05,94.12,18273.0,86.8688,86.9334,86.8503,86.9149,18273.0
2016-09-23 13:55:00,94.11,94.13,94.08,94.12,14760.0,86.9057,86.9242,86.878,86.9149,14760.0
2016-09-23 14:00:00,94.14,94.24,94.11,94.12,43212.0,86.9334,87.0257,86.9057,86.9149,43212.0
2016-09-23 14:05:00,94.11,94.17,94.1,94.17,12090.0,86.9057,86.9611,86.8965,86.9611,12090.0
2016-09-23 14:10:00,94.16,94.23,94.14,94.22,16347.0,86.9519,87.0165,86.9334,87.0073,16347.0
2016-09-23 14:15:00,94.21,94.36,94.21,94.35,47874.0,86.998,87.1366,86.998,87.1273,47874.0
2016-09-23 14:20:00,94.36,94.4,94.35,94.4,24885.0,87.1366,87.1735,87.1273,87.1735,24885.0
2016-09-23 14:25:00,94.39,94.51,94.39,94.48,18621.0,87.1643,87.2751,87.1643,87.2474,18621.0
2016-09-23 14:30:00,94.47,94.52,94.43,94.51,19362.0,87.2381,87.2843,87.2012,87.2751,19362.0
2016-09-23 14:35:00,94.52,94.53,94.49,94.49,27933.0,87.2843,87.2935,87.2566,87.2566,27933.0
2016-09-23 14:40:00,94.48,94.51,94.39,94.45,45222.0,87.2474,87.2751,87.1643,87.2197,45222.0
2016-09-23 14:45:00,94.44,94.55,94.43,94.55,22398.0,87.2104,87.312,87.2012,87.312,22398.0
2016-09-23 14:50:00,94.57,94.61,94.57,94.6,6900.0,87.3305,87.3674,87.3305,87.3582,6900.0
2016-09-23 14:55:00,94.6,94.64,94.59,94.63,36648.0,87.3582,87.3951,87.3489,87.3859,36648.0
2016-09-23 15:00:00,94.62,94.63,94.58,94.63,40905.0,87.3767,87.3859,87.3397,87.3859,40905.0
2016-09-23 15:05:00,94.62,94.63,94.55,94.55,29253.0,87.3767,87.3859,87.312,87.312,29253.0
2016-09-23 15:10:00,94.54,94.54,94.44,94.44,6000.0,87.3028,87.3028,87.2104,87.2104,6000.0
2016-09-23 15:15:00,94.44,94.46,94.36,94.46,40803.0,87.2104,87.2289,87.1366,87.2289,40803.0
2016-09-23 15:20:00,94.42,94.49,94.4,94.45,42333.0,87.192,87.2566,87.1735,87.2197,42333.0
2016-09-23 15:25:00,94.44,94.45,94.37,94.43,19419.0,87.2104,87.2197,87.1458,87.2012,19419.0
2016-09-23 15:30:00,94.44,94.54,94.43,94.54,18528.0,87.2104,87.3028,87.2012,87.3028,18528.0
2016-09-23 15:35:00,94.55,94.55,94.45,94.48,25257.0,87.312,87.312,87.2197,87.2474,25257.0
2016-09-23 15:40:00,94.5,94.5,94.36,94.36,26937.0,87.2658,87.2658,87.1366,87.1366,26937.0
2016-09-23 15:45:00,94.39,94.39,94.24,94.27,32637.0,87.1643,87.1643,87.0257,87.0534,32637.0
2016-09-23 15:50:00,94.27,94.38,94.27,94.35,48852.0,87.0534,87.155,87.0534,87.1273,48852.0
2016-09-23 15:55:00,94.36,94.39,94.3,94.33,171714.0,87.1366,87.1643,87.0811,87.1089,171714.0
2016-09-26 09:30:00,94.05,94.28,93.95,94.21,15675.0,86.8503,87.0627,86.7579,86.998,15675.0
2016-09-26 09:35:00,94.21,94.27,94.2,94.22,5100.0,86.998,87.0534,86.9888,87.0073,5100.0
2016-09-26 09:40:00,94.14,94.31,94.04,94.14,16902.0,86.9334,87.0904,86.8411,86.9334,16902.0
2016-09-26 09:45:00,94.0,94.28,94.0,94.16,9900.0,86.8041,87.0627,86.8041,86.9519,9900.0
2016-09-26 09:50:00,94.18,94.23,94.12,94.18,9819.0,86.9703,87.0165,86.9149,86.9703,9819.0
2016-09-26 09:55:00,94.15,94.27,94.15,94.24,12027.0,86.9426,87.0534,86.9426,87.0257,12027.0
2016-09-26 10:00:00,94.24,94.25,94.08,94.18,41004.0,87.0257,87.035,86.878,86.9703,41004.0
2016-09-26 10:05:00,94.19,94.27,94.07,94.11,17922.0,86.9796,87.0534,86.8688,86.9057,17922.0
2016-09-26 10:10:00,94.14,94.19,94.08,94.14,16503.0,86.9334,86.9796,86.878,86.9334,16503.0
2016-09-26 10:15:00,94.15,94.2,94.04,94.13,23367.0,86.9426,86.9888,86.8411,86.9242,23367.0
2016-09-26 10:20:00,94.13,94.22,94.11,94.21,22458.0,86.9242,87.0073,86.9057,86.998,22458.0
2016-09-26 10:25:00,94.19,94.28,94.15,94.19,149100.0,86.9796,87.0627,86.9426,86.9796,149100.0
2016-09-26 10:30:00,94.22,94.24,94.09,94.14,29772.0,87.0073,87.0257,86.8872,86.9334,29772.0
2016-09-26 10:35:00,94.14,94.17,93.96,93.97,13971.0,86.9334,86.9611,86.7672,86.7764,13971.0
2016-09-26 10:40:00,93.96,93.96,93.72,93.73,10635.0,86.7672,86.7672,86.5455,86.5548,10635.0
2016-09-26 10:45:00,93.72,93.77,93.69,93.74,9300.0,86.5455,86.5917,86.5178,86.564,9300.0
2016-09-26 10:50:00,93.77,93.79,93.61,93.61,17250.0,86.5917,86.6102,86.444,86.444,17250.0
2016-09-26 10:55:00,93.65,93.67,93.5,93.59,52914.0,86.4809,86.4994,86.3424,86.4255,52914.0
2016-09-26 11:00:00,93.6,93.62,93.51,93.55,16353.0,86.4347,86.4532,86.3516,86.3886,16353.0
2016-09-26 11:05:00,93.56,93.62,93.53,93.59,3300.0,86.3978,86.4532,86.3701,86.4255,3300.0
2016-09-26 11:10:00,93.62,93.72,93.59,93.72,7473.0,86.4532,86.5455,86.4255,86.5455,7473.0
2016-09-26 11:15:00,93.72,93.88,93.71,93.85,13341.0,86.5455,86.6933,86.5363,86.6656,13341.0
2016-09-26 11:20:00,93.88,94.04,93.87,93.95,22434.0,86.6933,86.8411,86.6841,86.7579,22434.0
2016-09-26 11:25:00,93.94,93.94,93.84,93.9,15285.0,86.7487,86.7487,86.6564,86.7118,15285.0
2016-09-26 11:30:00,93.87,93.87,93.69,93.73,8652.0,86.6841,86.6841,86.5178,86.5548,8652.0
2016-09-26 11:35:00,93.77,93.82,93.74,93.82,5100.0,86.5917,86.6379,86.564,86.6379,5100.0
2016-09-26 11:40:00,93.82,94.01,93.8,94.01,6000.0,86.6379,86.8133,86.6194,86.8133,6000.0
2016-09-26 11:45:00,94.02,94.02,93.79,93.79,16476.0,86.8226,86.8226,86.6102,86.6102,16476.0
2016-09-26 11:50:00,93.74,93.81,93.7,93.7,8100.0,86.564,86.6287,86.5271,86.5271,8100.0
2016-09-26 11:55:00,93.72,93.76,93.7,93.72,6900.0,86.5455,86.5825,86.5271,86.5455,6900.0
2016-09-26 12:00:00,93.73,93.81,93.69,93.69,7161.0,86.5548,86.6287,86.5178,86.5178,7161.0
2016-09-26 12:05:00,93.66,93.68,93.61,93.61,4200.0,86.4901,86.5086,86.444,86.444,4200.0
2016-09-26 12:10:00,93.59,93.62,93.56,93.6,9900.0,86.4255,86.4532,86.3978,86.4347,9900.0
2016-09-26 12:15:00,93.64,93.72,93.64,93.71,3900.0,86.4717,86.5455,86.4717,86.5363,3900.0
2016-09-26 12:20:00,93.7,93.78,93.63,93.78,8694.0,86.5271,86.601,86.4624,86.601,8694.0
2016-09-26 12:25:00,93.75,93.79,93.73,93.77,3864.0,86.5733,86.6102,86.5548,86.5917,3864.0
2016-09-26 12:30:00,93.84,93.9,93.77,93.82,10542.0,86.6564,86.7118,86.5917,86.6379,10542.0
2016-09-26 12:35:00,93.9,93.91,93.73,93.73,5394.0,86.7118,86.721,86.5548,86.5548,5394.0
2016-09-26 12:40:00,93.72,93.83,93.7,93.83,6000.0,86.5455,86.6471,86.5271,86.6471,6000.0
2016-09-26 12:45:00,93.89,93.95,93.89,93.89,1200.0,86.7025,86.7579,86.7025,86.7025,1200.0
2016-09-26 12:50:00,93.89,93.92,93.85,93.86,4800.0,86.7025,86.7302,86.6656,86.6748,4800.0
2016-09-26 12:55:00,93.84,93.92,93.83,93.83,7500.0,86.6564,86.7302,86.6471,86.6471,7500.0
2016-09-26 13:00:00,93.82,93.84,93.73,93.77,11100.0,86.6379,86.6564,86.5548,86.5917,11100.0
2016-09-26 13:05:00,93.75,93.75,93.65,93.68,5100.0,86.5733,86.5733,86.4809,86.5086,5100.0
2016-09-26 13:10:00,93.63,93.71,93.62,93.66,16959.0,86.4624,86.5363,86.4532,86.4901,16959.0
2016-09-26 13:15:00,93.61,93.67,93.6,93.62,4452.0,86.444,86.4994,86.4347,86.4532,4452.0
2016-09-26 13:20:00,93.66,93.69,93.62,93.66,13893.0,86.4901,86.5178,86.4532,86.4901,13893.0
2016-09-26 13:25:00,93.66,93.66,93.56,93.61,9300.0,86.4901,86.4901,86.3978,86.444,9300.0
2016-09-26 13:30:00,93.59,93.65,93.59,93.65,2985.0,86.4255,86.4809,86.4255,86.4809,2985.0
2016-09-26 13:35:00,93.64,93.64,93.51,93.51,7800.0,86.4717,86.4717,86.3516,86.3516,7800.0
2016-09-26 13:40:00,93.57,93.59,93.51,93.52,10029.0,86.407,86.4255,86.3516,86.3609,10029.0
2016-09-26 13:45:00,93.53,93.61,93.5,93.56,11808.0,86.3701,86.444,86.3424,86.3978,11808.0
2016-09-26 13:50:00,93.56,93.62,93.56,93.57,6600.0,86.3978,86.4532,86.3978,86.407,6600.0
2016-09-26 13:55:00,93.57,93.6,93.53,93.56,12900.0,86.407,86.4347,86.3701,86.3978,12900.0
2016-09-26 14:00:00,93.56,93.76,93.56,93.71,12942.0,86.3978,86.5825,86.3978,86.5363,12942.0
2016-09-26 14:05:00,93.75,93.86,93.75,93.81,7200.0,86.5733,86.6748,86.5733,86.6287,7200.0
2016-09-26 14:10:00,93.79,93.79,93.72,93.73,10227.0,86.6102,86.6102,86.5455,86.5548,10227.0
2016-09-26 14:15:00,93.7,93.74,93.66,93.74,9078.0,86.5271,86.564,86.4901,86.564,9078.0
2016-09-26 14:20:00,93.7,93.77,93.7,93.74,3849.0,86.5271,86.5917,86.5271,86.564,3849.0
2016-09-26 14:25:00,93.76,93.76,93.67,93.76,6300.0,86.5825,86.5825,86.4994,86.5825,6300.0
2016-09-26 14:30:00,93.79,93.79,93.74,93.74,3600.0,86.6102,86.6102,86.564,86.564,3600.0
2016-09-26 14:35:00,93.74,93.77,93.63,93.63,20439.0,86.564,86.5917,86.4624,86.4624,20439.0
2016-09-26 14:40:00,93.63,93.63,93.58,93.59,7626.0,86.4624,86.4624,86.4163,86.4255,7626.0
2016-09-26 14:45:00,93.61,93.62,93.58,93.62,1695.0,86.444,86.4532,86.4163,86.4532,1695.0
2016-09-26 14:50:00,93.66,93.7,93.65,93.7,35673.0,86.4901,86.5271,86.4809,86.5271,35673.0
2016-09-26 14:55:00,93.63,93.64,93.6,93.6,6690.0,86.4624,86.4717,86.4347,86.4347,6690.0
2016-09-26 15:00:00,93.59,93.67,93.52,93.53,25938.0,86.4255,86.4994,86.3609,86.3701,25938.0
2016-09-26 15:05:00,93.57,93.75,93.55,93.62,9897.0,86.407,86.5733,86.3886,86.4532,9897.0
2016-09-26 15:10:00,93.66,93.68,93.61,93.64,9207.0,86.4901,86.5086,86.444,86.4717,9207.0
2016-09-26 15:15:00,93.62,93.67,93.55,93.59,7788.0,86.4532,86.4994,86.3886,86.4255,7788.0
2016-09-26 15:20:00,93.56,93.61,93.51,93.57,21960.0,86.3978,86.444,86.3516,86.407,21960.0
2016-09-26 15:25:00,93.62,93.67,93.59,93.63,10797.0,86.4532,86.4994,86.4255,86.4624,10797.0
2016-09-26 15:30:00,93.66,93.71,93.54,93.55,30819.0,86.4901,86.5363,86.3793,86.3886,30819.0
2016-09-26 15:35:00,93.56,93.59,93.42,93.46,25029.0,86.3978,86.4255,86.2685,86.3055,25029.0
2016-09-26 15:40:00,93.47,93.5,93.39,93.41,16257.0,86.3147,86.3424,86.2408,86.2593,16257.0
2016-09-26 15:45:00,93.4,93.5,93.4,93.45,21849.0,86.25,86.3424,86.25,86.2962,21849.0
2016-09-26 15:50:00,93.43,93.49,93.41,93.45,26733.0,86.2777,86.3332,86.2593,86.2962,26733.0
2016-09-26 15:55:00,93.46,93.51,93.39,93.48,65088.0,86.3055,86.3516,86.2408,86.3239,65088.0
2016-09-27 09:30:00,93.28,93.28,92.83,93.21,28989.0,86.1392,86.1392,85.7237,86.0746,28989.0
2016-09-27 09:35:00,93.27,93.29,93.13,93.27,15678.0,86.13,86.1485,86.0007,86.13,15678.0
2016-09-27 09:40:00,93.28,93.55,93.27,93.55,17319.0,86.1392,86.3886,86.13,86.3886,17319.0
2016-09-27 09:45:00,93.57,93.89,93.56,93.79,8157.0,86.407,86.7025,86.3978,86.6102,8157.0
2016-09-27 09:50:00,93.75,93.96,93.69,93.88,12300.0,86.5733,86.7672,86.5178,86.6933,12300.0
2016-09-27 09:55:00,93.93,94.03,93.81,94.03,6900.0,86.7395,86.8318,86.6287,86.8318,6900.0
2016-09-27 10:00:00,94.04,94.25,93.96,94.25,12678.0,86.8411,87.035,86.7672,87.035,12678.0
2016-09-27 10:05:00,94.16,94.23,94.14,94.23,6438.0,86.9519,87.0165,86.9334,87.0165,6438.0
2016-09-27 10:10:00,94.17,94.2,94.03,94.06,20973.0,86.9611,86.9888,86.8318,86.8595,20973.0
2016-09-27 10:15:00,94.03,94.08,93.98,94.02,3300.0,86.8318,86.878,86.7856,86.8226,3300.0
2016-09-27 10:20:00,94.05,94.14,93.98,94.14,6600.0,86.8503,86.9334,86.7856,86.9334,6600.0
2016-09-27 10:25:00,94.05,94.1,94.01,94.06,7944.0,86.8503,86.8965,86.8133,86.8595,7944.0
2016-09-27 10:30:00,94.07,94.07,93.88,93.9,26400.0,86.8688,86.8688,86.6933,86.7118,26400.0
2016-09-27 10:35:00,93.86,93.94,93.84,93.84,6000.0,86.6748,86.7487,86.6564,86.6564,6000.0
2016-09-27 10:40:00,93.84,93.91,93.79,93.84,27519.0,86.6564,86.721,86.6102,86.6564,27519.0
2016-09-27 10:45:00,93.84,93.94,93.84,93.92,5400.0,86.6564,86.7487,86.6564,86.7302,5400.0
2016-09-27 10:50:00,93.88,93.91,93.8,93.8,6450.0,86.6933,86.721,86.6194,86.6194,6450.0
2016-09-27 10:55:00,93.77,93.79,93.57,93.61,10500.0,86.5917,86.6102,86.407,86.444,10500.0
2016-09-27 11:00:00,93.65,93.65,93.57,93.57,6600.0,86.4809,86.4809,86.407,86.407,6600.0
2016-09-27 11:05:00,93.6,93.61,93.49,93.57,10200.0,86.4347,86.444,86.3332,86.407,10200.0
2016-09-27 11:10:00,93.57,93.59,93.54,93.54,1800.0,86.407,86.4255,86.3793,86.3793,1800.0
2016-09-27 11:15:00,93.58,93.66,93.58,93.66,4470.0,86.4163,86.4901,86.4163,86.4901,4470.0
2016-09-27 11:20:00,93.66,93.83,93.66,93.83,8700.0,86.4901,86.6471,86.4901,86.6471,8700.0
2016-09-27 11:25:00,93.81,93.84,93.76,93.8,6300.0,86.6287,86.6564,86.5825,86.6194,6300.0
2016-09-27 11:30:00,93.89,93.91,93.82,93.91,1500.0,86.7025,86.721,86.6379,86.721,1500.0
2016-09-27 11:35:00,93.85,93.91,93.82,93.91,7884.0,86.6656,86.721,86.6379,86.721,7884.0
2016-09-27 11:40:00,93.88,93.93,93.76,93.76,38439.0,86.6933,86.7395,86.5825,86.5825,38439.0
2016-09-27 11:45:00,93.76,93.76,93.63,93.63,5772.0,86.5825,86.5825,86.4624,86.4624,5772.0
2016-09-27 11:50:00,93.64,93.74,93.57,93.71,10347.0,86.4717,86.564,86.407,86.5363,10347.0
2016-09-27 11:55:00,93.67,93.71,93.65,93.69,3900.0,86.4994,86.5363,86.4809,86.5178,3900.0
2016-09-27 12:00:00,93.7,93.79,93.7,93.72,8100.0,86.5271,86.6102,86.5271,86.5455,8100.0
2016-09-27 12:05:00,93.73,93.75,93.7,93.71,12900.0,86.5548,86.5733,86.5271,86.5363,12900.0
2016-09-27 12:10:00,93.68,93.75,93.67,93.69,10215.0,86.5086,86.5733,86.4994,86.5178,10215.0
2016-09-27 12:15:00,93.66,93.77,93.65,93.75,4254.0,86.4901,86.5917,86.4809,86.5733,4254.0
2016-09-27 12:20:00,93.74,93.96,93.72,93.92,19050.0,86.564,86.7672,86.5455,86.7302,19050.0
2016-09-27 12:25:00,93.94,94.08,93.93,94.0,35400.0,86.7487,86.878,86.7395,86.8041,35400.0
2016-09-27 12:30:00,94.02,94.02,93.95,93.95,6300.0,86.8226,86.8226,86.7579,86.7579,6300.0
2016-09-27 12:35:00,93.97,93.97,93.9,93.92,7260.0,86.7764,86.7764,86.7118,86.7302,7260.0
2016-09-27 12:40:00,93.94,94.0,93.91,94.0,2058.0,86.7487,86.8041,86.721,86.8041,2058.0
2016-09-27 12:45:00,93.98,93.98,93.9,93.9,3900.0,86.7856,86.7856,86.7118,86.7118,3900.0
2016-09-27 12:50:00,93.9,94.01,93.88,94.0,3297.0,86.7118,86.8133,86.6933,86.8041,3297.0
2016-09-27 12:55:00,94.03,94.03,93.91,93.95,16434.0,86.8318,86.8318,86.721,86.7579,16434.0
2016-09-27 13:00:00,93.95,94.04,93.95,94.0,16827.0,86.7579,86.8411,86.7579,86.8041,16827.0
2016-09-27 13:05:00,94.0,94.03,93.91,93.91,11538.0,86.8041,86.8318,86.721,86.721,11538.0
2016-09-27 13:10:00,93.93,93.96,93.87,93.87,9642.0,86.7395,86.7672,86.6841,86.6841,9642.0
2016-09-27 13:15:00,93.9,93.91,93.86,93.87,11706.0,86.7118,86.721,86.6748,86.6841,11706.0
2016-09-27 13:20:00,93.89,93.95,93.89,93.95,17850.0,86.7025,86.7579,86.7025,86.7579,17850.0
2016-09-27 13:25:00,93.96,93.96,93.92,93.94,2700.0,86.7672,86.7672,86.7302,86.7487,2700.0
2016-09-27 13:30:00,93.98,94.02,93.95,93.97,7041.0,86.7856,86.8226,86.7579,86.7764,7041.0
2016-09-27 13:35:00,93.94,93.94,93.89,93.92,3300.0,86.7487,86.7487,86.7025,86.7302,3300.0
2016-09-27 13:40:00,93.89,93.89,93.81,93.81,3000.0,86.7025,86.7025,86.6287,86.6287,3000.0
2016-09-27 13:45:00,93.84,93.89,93.82,93.86,4320.0,86.6564,86.7025,86.6379,86.6748,4320.0
2016-09-27 13:50:00,93.8,93.89,93.8,93.87,6600.0,86.6194,86.7025,86.6194,86.6841,6600.0
2016-09-27 13:55:00,93.87,93.9,93.82,93.88,6900.0,86.6841,86.7118,86.6379,86.6933,6900.0
2016-09-27 14:00:00,93.87,93.9,93.86,93.86,6168.0,86.6841,86.7118,86.6748,86.6748,6168.0
2016-09-27 14:05:00,93.81,93.81,93.72,93.72,3369.0,86.6287,86.6287,86.5455,86.5455,3369.0
2016-09-27 14:10:00,93.77,93.87,93.77,93.87,4935.0,86.5917,86.6841,86.5917,86.6841,4935.0
2016-09-27 14:15:00,93.83,93.83,93.81,93.81,1800.0,86.6471,86.6471,86.6287,86.6287,1800.0
2016-09-27 14:20:00,93.77,93.9,93.77,93.87,7500.0,86.5917,86.7118,86.5917,86.6841,7500.0
2016-09-27 14:25:00,93.86,93.86,93.81,93.81,2400.0,86.6748,86.6748,86.6287,86.6287,2400.0
2016-09-27 14:30:00,93.8,93.91,93.78,93.89,10200.0,86.6194,86.721,86.601,86.7025,10200.0
2016-09-27 14:35:00,93.87,93.87,93.79,93.83,9375.0,86.6841,86.6841,86.6102,86.6471,9375.0
2016-09-27 14:40:00,93.82,93.88,93.77,93.77,3300.0,86.6379,86.6933,86.5917,86.5917,3300.0
2016-09-27 14:45:00,93.81,93.89,93.81,93.81,7008.0,86.6287,86.7025,86.6287,86.6287,7008.0
2016-09-27 14:50:00,93.78,93.83,93.77,93.82,5928.0,86.601,86.6471,86.5917,86.6379,5928.0
2016-09-27 14:55:00,93.82,93.82,93.72,93.79,8160.0,86.6379,86.6379,86.5455,86.6102,8160.0
2016-09-27 15:00:00,93.79,93.86,93.78,93.84,8247.0,86.6102,86.6748,86.601,86.6564,8247.0
2016-09-27 15:05:00,93.84,93.91,93.84,93.88,9600.0,86.6564,86.721,86.6564,86.6933,9600.0
2016-09-27 15:10:00,93.87,93.88,93.82,93.82,5700.0,86.6841,86.6933,86.6379,86.6379,5700.0
2016-09-27 15:15:00,93.86,93.97,93.84,93.88,16764.0,86.6748,86.7764,86.6564,86.6933,16764.0
2016-09-27 15:20:00,93.9,93.93,93.82,93.92,15300.0,86.7118,86.7395,86.6379,86.7302,15300.0
2016-09-27 15:25:00,93.9,93.98,93.87,93.93,15987.0,86.7118,86.7856,86.6841,86.7395,15987.0
2016-09-27 15:30:00,93.93,93.98,93.89,93.95,14592.0,86.7395,86.7856,86.7025,86.7579,14592.0
2016-09-27 15:35:00,93.99,94.05,93.87,93.98,48705.0,86.7949,86.8503,86.6841,86.7856,48705.0
2016-09-27 15:40:00,94.02,94.11,94.02,94.11,18963.0,86.8226,86.9057,86.8226,86.9057,18963.0
2016-09-27 15:45:00,94.11,94.14,93.99,94.06,34947.0,86.9057,86.9334,86.7949,86.8595,34947.0
2016-09-27 15:50:00,94.06,94.12,94.05,94.09,34533.0,86.8595,86.9149,86.8503,86.8872,34533.0
2016-09-27 15:55:00,94.11,94.21,94.09,94.13,101565.0,86.9057,86.998,86.8872,86.9242,101565.0
2016-09-28 09:30:00,94.61,94.61,94.26,94.55,23265.0,87.3674,87.3674,87.0442,87.312,23265.0
2016-09-28 09:35:00,94.5,94.52,94.31,94.31,90900.0,87.2658,87.2843,87.0904,87.0904,90900.0
2016-09-28 09:40:00,94.31,94.42,94.24,94.35,19098.0,87.0904,87.192,87.0257,87.1273,19098.0
2016-09-28 09:45:00,94.39,94.45,94.25,94.31,18000.0,87.1643,87.2197,87.035,87.0904,18000.0
2016-09-28 09:50:00,94.18,94.27,94.03,94.24,26160.0,86.9703,87.0534,86.8318,87.0257,26160.0
2016-09-28 09:55:00,94.13,94.17,93.91,93.99,9000.0,86.9242,86.9611,86.721,86.7949,9000.0
2016-09-28 10:00:00,94.0,94.14,94.0,94.14,6600.0,86.8041,86.9334,86.8041,86.9334,6600.0
2016-09-28 10:05:00,94.13,94.14,93.85,93.92,12900.0,86.9242,86.9334,86.6656,86.7302,12900.0
2016-09-28 10:10:00,93.98,94.02,93.64,93.72,12858.0,86.7856,86.8226,86.4717,86.5455,12858.0
2016-09-28 10:15:00,93.68,93.74,93.58,93.66,30006.0,86.5086,86.564,86.4163,86.4901,30006.0
2016-09-28 10:20:00,93.65,93.77,93.54,93.59,47826.0,86.4809,86.5917,86.3793,86.4255,47826.0
2016-09-28 10:25:00,93.6,93.89,93.58,93.83,6750.0,86.4347,86.7025,86.4163,86.6471,6750.0
2016-09-28 10:30:00,93.88,94.02,93.76,94.0,38019.0,86.6933,86.8226,86.5825,86.8041,38019.0
2016-09-28 10:35:00,93.99,93.99,93.85,93.85,6603.0,86.7949,86.7949,86.6656,86.6656,6603.0
2016-09-28 10:40:00,93.95,94.01,93.9,93.97,8511.0,86.7579,86.8133,86.7118,86.7764,8511.0
2016-09-28 10:45:00,93.97,93.97,93.88,93.88,900.0,86.7764,86.7764,86.6933,86.6933,900.0
2016-09-28 10:50:00,93.89,93.96,93.81,93.96,7200.0,86.7025,86.7672,86.6287,86.7672,7200.0
2016-09-28 10:55:00,94.0,94.1,93.93,94.02,20757.0,86.8041,86.8965,86.7395,86.8226,20757.0
2016-09-28 11:00:00,94.01,94.06,93.96,94.01,14541.0,86.8133,86.8595,86.7672,86.8133,14541.0
2016-09-28 11:05:00,93.99,94.04,93.88,93.93,39351.0,86.7949,86.8411,86.6933,86.7395,39351.0
2016-09-28 11:10:00,93.92,93.96,93.85,93.96,8400.0,86.7302,86.7672,86.6656,86.7672,8400.0
2016-09-28 11:15:00,93.84,93.89,93.78,93.84,4800.0,86.6564,86.7025,86.601,86.6564,4800.0
2016-09-28 11:20:00,93.8,93.8,93.68,93.68,6900.0,86.6194,86.6194,86.5086,86.5086,6900.0
2016-09-28 11:25:00,93.68,93.7,93.63,93.67,5274.0,86.5086,86.5271,86.4624,86.4994,5274.0
2016-09-28 11:30:00,93.68,93.74,93.66,93.74,10551.0,86.5086,86.564,86.4901,86.564,10551.0
2016-09-28 11:35:00,93.73,93.9,93.73,93.73,11967.0,86.5548,86.7118,86.5548,86.5548,11967.0
2016-09-28 11:40:00,93.76,93.83,93.67,93.83,9204.0,86.5825,86.6471,86.4994,86.6471,9204.0
2016-09-28 11:45:00,93.79,93.84,93.76,93.84,6198.0,86.6102,86.6564,86.5825,86.6564,6198.0
2016-09-28 11:50:00,93.81,93.9,93.79,93.83,7401.0,86.6287,86.7118,86.6102,86.6471,7401.0
2016-09-28 11:55:00,93.88,93.88,93.78,93.8,4620.0,86.6933,86.6933,86.601,86.6194,4620.0
2016-09-28 12:00:00,93.82,93.82,93.7,93.7,7950.0,86.6379,86.6379,86.5271,86.5271,7950.0
2016-09-28 12:05:00,93.71,93.77,93.71,93.72,5700.0,86.5363,86.5917,86.5363,86.5455,5700.0
2016-09-28 12:10:00,93.71,93.85,93.7,93.81,6660.0,86.5363,86.6656,86.5271,86.6287,6660.0
2016-09-28 12:15:00,93.8,93.82,93.75,93.75,7752.0,86.6194,86.6379,86.5733,86.5733,7752.0
2016-09-28 12:20:00,93.74,93.78,93.67,93.78,7650.0,86.564,86.601,86.4994,86.601,7650.0
2016-09-28 12:25:00,93.75,93.82,93.73,93.73,34767.0,86.5733,86.6379,86.5548,86.5548,34767.0
2016-09-28 12:30:00,93.72,93.72,93.65,93.66,4797.0,86.5455,86.5455,86.4809,86.4901,4797.0
2016-09-28 12:35:00,93.63,93.66,93.63,93.66,1608.0,86.4624,86.4901,86.4624,86.4901,1608.0
2016-09-28 12:40:00,93.67,93.68,93.64,93.68,2808.0,86.4994,86.5086,86.4717,86.5086,2808.0
2016-09-28 12:45:00,93.75,93.78,93.73,93.73,2559.0,86.5733,86.601,86.5548,86.5548,2559.0
2016-09-28 12:50:00,93.73,93.76,93.7,93.75,20790.0,86.5548,86.5825,86.5271,86.5733,20790.0
2016-09-28 12:55:00,93.75,93.76,93.71,93.72,10878.0,86.5733,86.5825,86.5363,86.5455,10878.0
2016-09-28 13:00:00,93.69,93.75,93.68,93.74,6300.0,86.5178,86.5733,86.5086,86.564,6300.0
2016-09-28 13:05:00,93.76,93.82,93.76,93.8,6174.0,86.5825,86.6379,86.5825,86.6194,6174.0
2016-09-28 13:10:00,93.78,93.86,93.78,93.79,9900.0,86.601,86.6748,86.601,86.6102,9900.0
2016-09-28 13:15:00,93.85,93.91,93.83,93.88,13152.0,86.6656,86.721,86.6471,86.6933,13152.0
2016-09-28 13:20:00,93.89,94.0,93.89,93.98,11985.0,86.7025,86.8041,86.7025,86.7856,11985.0
2016-09-28 13:25:00,93.98,94.09,93.98,94.06,13800.0,86.7856,86.8872,86.7856,86.8595,13800.0
2016-09-28 13:30:00,94.09,94.2,94.06,94.12,16200.0,86.8872,86.9888,86.8595,86.9149,16200.0
2016-09-28 13:35:00,94.1,94.22,94.1,94.2,21120.0,86.8965,87.0073,86.8965,86.9888,21120.0
2016-09-28 13:40:00,94.19,94.19,94.14,94.14,3300.0,86.9796,86.9796,86.9334,86.9334,3300.0
2016-09-28 13:45:00,94.1,94.1,93.99,93.99,4200.0,86.8965,86.8965,86.7949,86.7949,4200.0
2016-09-28 13:50:00,93.98,94.03,93.92,94.03,8700.0,86.7856,86.8318,86.7302,86.8318,8700.0
2016-09-28 13:55:00,94.01,94.14,94.0,94.14,34800.0,86.8133,86.9334,86.8041,86.9334,34800.0
2016-09-28 14:00:00,94.12,94.22,94.1,94.11,27249.0,86.9149,87.0073,86.8965,86.9057,27249.0
2016-09-28 14:05:00,94.13,94.18,94.09,94.14,19836.0,86.9242,86.9703,86.8872,86.9334,19836.0
2016-09-28 14:10:00,94.14,94.35,94.13,94.32,12300.0,86.9334,87.1273,86.9242,87.0996,12300.0
2016-09-28 14:15:00,94.38,94.41,94.34,94.35,9165.0,87.155,87.1827,87.1181,87.1273,9165.0
2016-09-28 14:20:00,94.39,94.42,94.31,94.38,16707.0,87.1643,87.192,87.0904,87.155,16707.0
2016-09-28 14:25:00,94.38,94.44,94.37,94.38,23577.0,87.155,87.2104,87.1458,87.155,23577.0
2016-09-28 14:30:00,94.4,94.41,94.34,94.36,7389.0,87.1735,87.1827,87.1181,87.1366,7389.0
2016-09-28 14:35:00,94.35,94.38,94.3,94.32,16074.0,87.1273,87.155,87.0811,87.0996,16074.0
2016-09-28 14:40:00,94.34,94.34,94.22,94.27,20100.0,87.1181,87.1181,87.0073,87.0534,20100.0
2016-09-28 14:45:00,94.27,94.32,94.24,94.32,11565.0,87.0534,87.0996,87.0257,87.0996,11565.0
2016-09-28 14:50:00,94.26,94.29,94.24,94.27,9192.0,87.0442,87.0719,87.0257,87.0534,9192.0
2016-09-28 14:55:00,94.27,94.27,94.16,94.16,6150.0,87.0534,87.0534,86.9519,86.9519,6150.0
2016-09-28 15:00:00,94.16,94.17,94.09,94.13,25764.0,86.9519,86.9611,86.8872,86.9242,25764.0
2016-09-28 15:05:00,94.13,94.14,94.01,94.06,37209.0,86.9242,86.9334,86.8133,86.8595,37209.0
2016-09-28 15:10:00,94.06,94.07,93.96,93.96,29526.0,86.8595,86.8688,86.7672,86.7672,29526.0
2016-09-28 15:15:00,93.98,94.01,93.95,93.95,16200.0,86.7856,86.8133,86.7579,86.7579,16200.0
2016-09-28 15:20:00,93.97,93.97,93.9,93.9,8601.0,86.7764,86.7764,86.7118,86.7118,8601.0
2016-09-28 15:25:00,93.94,93.94,93.74,93.78,11274.0,86.7487,86.7487,86.564,86.601,11274.0
2016-09-28 15:30:00,93.79,93.83,93.76,93.82,48612.0,86.6102,86.6471,86.5825,86.6379,48612.0
2016-09-28 15:35:00,93.82,93.93,93.76,93.93,39642.0,86.6379,86.7395,86.5825,86.7395,39642.0
2016-09-28 15:40:00,93.93,93.99,93.93,93.96,35574.0,86.7395,86.7949,86.7395,86.7672,35574.0
2016-09-28 15:45:00,93.98,94.0,93.94,93.96,28065.0,86.7856,86.8041,86.7487,86.7672,28065.0
2016-09-28 15:50:00,93.99,93.99,93.95,93.99,70107.0,86.7949,86.7949,86.7579,86.7949,70107.0
2016-09-28 15:55:00,94.0,94.02,93.9,94.0,236178.0,86.8041,86.8226,86.7118,86.8041,236178.0
2016-09-29 09:30:00,93.92,94.13,93.91,93.96,11766.0,86.7302,86.9242,86.721,86.7672,11766.0
2016-09-29 09:35:00,94.17,94.17,93.74,93.75,3300.0,86.9611,86.9611,86.564,86.5733,3300.0
2016-09-29 09:40:00,93.78,93.87,93.61,93.67,7575.0,86.601,86.6841,86.444,86.4994,7575.0
2016-09-29 09:45:00,93.77,93.78,93.42,93.58,26007.0,86.5917,86.601,86.2685,86.4163,26007.0
2016-09-29 09:50:00,93.6,93.71,93.58,93.64,23520.0,86.4347,86.5363,86.4163,86.4717,23520.0
2016-09-29 09:55:00,93.64,93.71,93.48,93.48,10467.0,86.4717,86.5363,86.3239,86.3239,10467.0
2016-09-29 10:00:00,93.56,93.76,93.51,93.64,10551.0,86.3978,86.5825,86.3516,86.4717,10551.0
2016-09-29 10:05:00,93.64,93.64,93.48,93.54,3000.0,86.4717,86.4717,86.3239,86.3793,3000.0
2016-09-29 10:10:00,93.5,93.52,93.28,93.31,12645.0,86.3424,86.3609,86.1392,86.1669,12645.0
2016-09-29 10:15:00,93.33,93.55,93.31,93.47,31272.0,86.1854,86.3886,86.1669,86.3147,31272.0
2016-09-29 10:20:00,93.48,93.6,93.44,93.47,9693.0,86.3239,86.4347,86.287,86.3147,9693.0
2016-09-29 10:25:00,93.47,93.48,93.35,93.37,23460.0,86.3147,86.3239,86.2039,86.2223,23460.0
2016-09-29 10:30:00,93.35,93.38,93.27,93.34,20229.0,86.2039,86.2316,86.13,86.1946,20229.0
2016-09-29 10:35:00,93.35,93.36,93.3,93.32,6900.0,86.2039,86.2131,86.1577,86.1762,6900.0
2016-09-29 10:40:00,93.31,93.35,93.16,93.2,14427.0,86.1669,86.2039,86.0284,86.0654,14427.0
2016-09-29 10:45:00,93.19,93.19,93.09,93.11,18429.0,86.0561,86.0561,85.9638,85.9822,18429.0
2016-09-29 10:50:00,93.1,93.14,93.06,93.13,14061.0,85.973,86.0099,85.9361,86.0007,14061.0
2016-09-29 10:55:00,93.11,93.11,92.95,92.95,8565.0,85.9822,85.9822,85.8345,85.8345,8565.0
2016-09-29 11:00:00,93.0,93.0,92.85,92.91,51486.0,85.8807,85.8807,85.7421,85.7976,51486.0
2016-09-29 11:05:00,92.91,92.91,92.71,92.8,41220.0,85.7976,85.7976,85.6129,85.696,41220.0
2016-09-29 11:10:00,92.76,92.76,92.62,92.66,24792.0,85.659,85.659,85.5298,85.5667,24792.0
2016-09-29 11:15:00,92.62,92.66,92.54,92.55,24321.0,85.5298,85.5667,85.4559,85.4651,24321.0
2016-09-29 11:20:00,92.58,92.74,92.54,92.61,36597.0,85.4928,85.6406,85.4559,85.5205,36597.0
2016-09-29 11:25:00,92.7,92.9,92.69,92.9,19176.0,85.6036,85.7883,85.5944,85.7883,19176.0
2016-09-29 11:30:00,92.9,93.08,92.9,93.02,9600.0,85.7883,85.9545,85.7883,85.8991,9600.0
2016-09-29 11:35:00,93.06,93.08,93.01,93.01,7674.0,85.9361,85.9545,85.8899,85.8899,7674.0
2016-09-29 11:40:00,93.02,93.04,93.0,93.02,12900.0,85.8991,85.9176,85.8807,85.8991,12900.0
2016-09-29 11:45:00,93.0,93.08,93.0,93.05,29703.0,85.8807,85.9545,85.8807,85.9268,29703.0
2016-09-29 11:50:00,93.06,93.2,93.03,93.14,21900.0,85.9361,86.0654,85.9084,86.0099,21900.0
2016-09-29 11:55:00,93.19,93.23,93.16,93.22,15204.0,86.0561,86.0931,86.0284,86.0838,15204.0
2016-09-29 12:00:00,93.23,93.23,93.11,93.18,8472.0,86.0931,86.0931,85.9822,86.0469,8472.0
2016-09-29 12:05:00,93.16,93.29,93.14,93.19,15258.0,86.0284,86.1485,86.0099,86.0561,15258.0
2016-09-29 12:10:00,93.22,93.23,93.15,93.15,3300.0,86.0838,86.0931,86.0192,86.0192,3300.0
2016-09-29 12:15:00,93.15,93.15,93.11,93.12,1500.0,86.0192,86.0192,85.9822,85.9915,1500.0
2016-09-29 12:20:00,93.11,93.11,93.05,93.09,7800.0,85.9822,85.9822,85.9268,85.9638,7800.0
2016-09-29 12:25:00,93.1,93.14,93.04,93.08,21594.0,85.973,86.0099,85.9176,85.9545,21594.0
2016-09-29 12:30:00,93.1,93.1,93.09,93.09,900.0,85.973,85.973,85.9638,85.9638,900.0
2016-09-29 12:35:00,93.05,93.08,93.0,93.02,22647.0,85.9268,85.9545,85.8807,85.8991,22647.0
2016-09-29 12:40:00,92.98,92.98,92.84,92.85,3900.0,85.8622,85.8622,85.7329,85.7421,3900.0
2016-09-29 12:45:00,92.79,92.79,92.61,92.61,4350.0,85.6867,85.6867,85.5205,85.5205,4350.0
2016-09-29 12:50:00,92.56,92.56,92.26,92.28,63102.0,85.4743,85.4743,85.1973,85.2158,63102.0
2016-09-29 12:55:00,92.38,92.42,92.26,92.42,22800.0,85.3081,85.3451,85.1973,85.3451,22800.0
2016-09-29 13:00:00,92.32,92.33,92.23,92.24,15765.0,85.2527,85.262,85.1696,85.1788,15765.0
2016-09-29 13:05:00,92.24,92.4,92.23,92.39,18228.0,85.1788,85.3266,85.1696,85.3174,18228.0
2016-09-29 13:10:00,92.43,92.61,92.43,92.53,19641.0,85.3543,85.5205,85.3543,85.4466,19641.0
2016-09-29 13:15:00,92.53,92.6,92.48,92.48,9651.0,85.4466,85.5113,85.4005,85.4005,9651.0
2016-09-29 13:20:00,92.48,92.57,92.42,92.57,14412.0,85.4005,85.4836,85.3451,85.4836,14412.0
2016-09-29 13:25:00,92.58,92.62,92.51,92.52,16974.0,85.4928,85.5298,85.4282,85.4374,16974.0
2016-09-29 13:30:00,92.55,92.66,92.46,92.66,12897.0,85.4651,85.5667,85.382,85.5667,12897.0
2016-09-29 13:35:00,92.69,92.69,92.5,92.5,6459.0,85.5944,85.5944,85.4189,85.4189,6459.0
2016-09-29 13:40:00,92.52,92.53,92.43,92.45,16152.0,85.4374,85.4466,85.3543,85.3728,16152.0
2016-09-29 13:45:00,92.46,92.46,92.3,92.38,15609.0,85.382,85.382,85.2343,85.3081,15609.0
2016-09-29 13:50:00,92.36,92.38,92.25,92.26,14100.0,85.2897,85.3081,85.1881,85.1973,14100.0
2016-09-29 13:55:00,92.23,92.29,92.13,92.29,15051.0,85.1696,85.225,85.0773,85.225,15051.0
2016-09-29 14:00:00,92.27,92.3,92.09,92.11,37455.0,85.2065,85.2343,85.0403,85.0588,37455.0
2016-09-29 14:05:00,92.13,92.32,92.13,92.27,18159.0,85.0773,85.2527,85.0773,85.2065,18159.0
2016-09-29 14:10:00,92.24,92.24,92.09,92.14,22506.0,85.1788,85.1788,85.0403,85.0865,22506.0
2016-09-29 14:15:00,92.14,92.37,92.14,92.29,29280.0,85.0865,85.2989,85.0865,85.225,29280.0
2016-09-29 14:20:00,92.33,92.37,92.25,92.36,19554.0,85.262,85.2989,85.1881,85.2897,19554.0
2016-09-29 14:25:00,92.37,92.48,92.3,92.48,28440.0,85.2989,85.4005,85.2343,85.4005,28440.0
2016-09-29 14:30:00,92.46,92.46,92.31,92.43,31263.0,85.382,85.382,85.2435,85.3543,31263.0
2016-09-29 14:35:00,92.45,92.66,92.45,92.61,29028.0,85.3728,85.5667,85.3728,85.5205,29028.0
2016-09-29 14:40:00,92.63,92.71,92.58,92.68,43200.0,85.539,85.6129,85.4928,85.5852,43200.0
2016-09-29 14:45:00,92.68,92.68,92.61,92.63,17601.0,85.5852,85.5852,85.5205,85.539,17601.0
2016-09-29 14:50:00,92.65,92.67,92.59,92.59,30168.0,85.5575,85.5759,85.5021,85.5021,30168.0
2016-09-29 14:55:00,92.61,92.63,92.54,92.54,27660.0,85.5205,85.539,85.4559,85.4559,27660.0
2016-09-29 15:00:00,92.58,92.65,92.53,92.63,21648.0,85.4928,85.5575,85.4466,85.539,21648.0
2016-09-29 15:05:00,92.64,92.67,92.55,92.65,21231.0,85.5482,85.5759,85.4651,85.5575,21231.0
2016-09-29 15:10:00,92.66,92.68,92.54,92.63,44397.0,85.5667,85.5852,85.4559,85.539,44397.0
2016-09-29 15:15:00,92.61,92.61,92.49,92.59,18360.0,85.5205,85.5205,85.4097,85.5021,18360.0
2016-09-29 15:20:00,92.53,92.68,92.49,92.56,22773.0,85.4466,85.5852,85.4097,85.4743,22773.0
2016-09-29 15:25:00,92.56,92.59,92.41,92.59,16500.0,85.4743,85.5021,85.3358,85.5021,16500.0
2016-09-29 15:30:00,92.65,92.65,92.57,92.59,30300.0,85.5575,85.5575,85.4836,85.5021,30300.0
2016-09-29 15:35:00,92.6,92.61,92.52,92.6,49380.0,85.5113,85.5205,85.4374,85.5113,49380.0
2016-09-29 15:40:00,92.63,92.64,92.43,92.48,34218.0,85.539,85.5482,85.3543,85.4005,34218.0
2016-09-29 15:45:00,92.54,92.63,92.5,92.57,40641.0,85.4559,85.539,85.4189,85.4836,40641.0
2016-09-29 15:50:00,92.57,92.6,92.47,92.51,53520.0,85.4836,85.5113,85.3912,85.4282,53520.0
2016-09-29 15:55:00,92.52,92.53,92.4,92.4,85704.0,85.4374,85.4466,85.3266,85.3266,85704.0
2016-09-30 09:30:00,92.91,93.23,92.83,92.83,19272.0,85.7976,86.0931,85.7237,85.7237,19272.0
2016-09-30 09:35:00,92.88,92.88,92.32,92.32,43212.0,85.7699,85.7699,85.2527,85.2527,43212.0
2016-09-30 09:40:00,92.32,92.43,92.3,92.42,18975.0,85.2527,85.3543,85.2343,85.3451,18975.0
2016-09-30 09:45:00,92.39,92.39,91.98,91.98,27489.0,85.3174,85.3174,84.9388,84.9388,27489.0
2016-09-30 09:50:00,91.98,92.04,91.82,91.88,16650.0,84.9388,84.9942,84.791,84.8464,16650.0
2016-09-30 09:55:00,91.81,91.93,91.81,91.83,19203.0,84.7818,84.8926,84.7818,84.8002,19203.0
2016-09-30 10:00:00,91.81,91.86,91.63,91.86,48870.0,84.7818,84.8279,84.6155,84.8279,48870.0
2016-09-30 10:05:00,91.92,91.94,91.79,91.83,16797.0,84.8833,84.9018,84.7633,84.8002,16797.0
2016-09-30 10:10:00,91.88,92.25,91.88,92.25,14262.0,84.8464,85.1881,84.8464,85.1881,14262.0
2016-09-30 10:15:00,92.2,92.25,92.11,92.25,18300.0,85.1419,85.1881,85.0588,85.1881,18300.0
2016-09-30 10:20:00,92.27,92.32,92.18,92.18,18066.0,85.2065,85.2527,85.1234,85.1234,18066.0
2016-09-30 10:25:00,92.14,92.27,92.12,92.25,25800.0,85.0865,85.2065,85.068,85.1881,25800.0
2016-09-30 10:30:00,92.25,92.5,92.25,92.48,44088.0,85.1881,85.4189,85.1881,85.4005,44088.0
2016-09-30 10:35:00,92.48,92.51,92.39,92.39,16896.0,85.4005,85.4282,85.3174,85.3174,16896.0
2016-09-30 10:40:00,92.32,92.38,92.17,92.23,12390.0,85.2527,85.3081,85.1142,85.1696,12390.0
2016-09-30 10:45:00,92.24,92.26,92.14,92.18,29259.0,85.1788,85.1973,85.0865,85.1234,29259.0
2016-09-30 10:50:00,92.2,92.31,92.14,92.31,11601.0,85.1419,85.2435,85.0865,85.2435,11601.0
2016-09-30 10:55:00,92.31,92.31,92.24,92.25,7500.0,85.2435,85.2435,85.1788,85.1881,7500.0
2016-09-30 11:00:00,92.25,92.34,92.23,92.32,20400.0,85.1881,85.2712,85.1696,85.2527,20400.0
2016-09-30 11:05:00,92.35,92.38,92.34,92.34,6000.0,85.2804,85.3081,85.2712,85.2712,6000.0
2016-09-30 11:10:00,92.35,92.57,92.35,92.47,34194.0,85.2804,85.4836,85.2804,85.3912,34194.0
2016-09-30 11:15:00,92.47,92.51,92.35,92.4,14745.0,85.3912,85.4282,85.2804,85.3266,14745.0
2016-09-30 11:20:00,92.37,92.38,92.32,92.36,9300.0,85.2989,85.3081,85.2527,85.2897,9300.0
2016-09-30 11:25:00,92.34,92.37,92.3,92.37,11430.0,85.2712,85.2989,85.2343,85.2989,11430.0
2016-09-30 11:30:00,92.35,92.41,92.35,92.35,5550.0,85.2804,85.3358,85.2804,85.2804,5550.0
2016-09-30 11:35:00,92.35,92.35,92.31,92.33,8115.0,85.2804,85.2804,85.2435,85.262,8115.0
2016-09-30 11:40:00,92.3,92.33,92.23,92.23,11100.0,85.2343,85.262,85.1696,85.1696,11100.0
2016-09-30 11:45:00,92.25,92.27,92.21,92.23,3747.0,85.1881,85.2065,85.1511,85.1696,3747.0
2016-09-30 11:50:00,92.2,92.25,92.14,92.15,12363.0,85.1419,85.1881,85.0865,85.0957,12363.0
2016-09-30 11:55:00,92.13,92.19,92.05,92.06,17580.0,85.0773,85.1327,85.0034,85.0126,17580.0
2016-09-30 12:00:00,92.11,92.3,92.06,92.24,18300.0,85.0588,85.2343,85.0126,85.1788,18300.0
2016-09-30 12:05:00,92.29,92.35,92.24,92.25,9348.0,85.225,85.2804,85.1788,85.1881,9348.0
2016-09-30 12:10:00,92.31,92.39,92.25,92.37,39741.0,85.2435,85.3174,85.1881,85.2989,39741.0
2016-09-30 12:15:00,92.43,92.46,92.43,92.46,1500.0,85.3543,85.382,85.3543,85.382,1500.0
2016-09-30 12:20:00,92.47,92.48,92.46,92.47,4800.0,85.3912,85.4005,85.382,85.3912,4800.0
2016-09-30 12:25:00,92.47,92.52,92.47,92.52,7050.0,85.3912,85.4374,85.3912,85.4374,7050.0
2016-09-30 12:30:00,92.5,92.5,92.43,92.44,3570.0,85.4189,85.4189,85.3543,85.3635,3570.0
2016-09-30 12:35:00,92.46,92.46,92.41,92.44,3600.0,85.382,85.382,85.3358,85.3635,3600.0
2016-09-30 12:40:00,92.41,92.41,92.33,92.34,4071.0,85.3358,85.3358,85.262,85.2712,4071.0
2016-09-30 12:45:00,92.37,92.39,92.35,92.39,3585.0,85.2989,85.3174,85.2804,85.3174,3585.0
2016-09-30 12:50:00,92.4,92.44,92.35,92.4,7572.0,85.3266,85.3635,85.2804,85.3266,7572.0
2016-09-30 12:55:00,92.4,92.44,92.35,92.35,12894.0,85.3266,85.3635,85.2804,85.2804,12894.0
2016-09-30 13:00:00,92.4,92.41,92.35,92.37,11601.0,85.3266,85.3358,85.2804,85.2989,11601.0
2016-09-30 13:05:00,92.35,92.35,92.26,92.31,15642.0,85.2804,85.2804,85.1973,85.2435,15642.0
2016-09-30 13:10:00,92.29,92.38,92.29,92.35,5100.0,85.225,85.3081,85.225,85.2804,5100.0
2016-09-30 13:15:00,92.39,92.39,92.32,92.33,9000.0,85.3174,85.3174,85.2527,85.262,9000.0
2016-09-30 13:20:00,92.34,92.37,92.26,92.26,5700.0,85.2712,85.2989,85.1973,85.1973,5700.0
2016-09-30 13:25:00,92.28,92.28,92.22,92.22,6300.0,85.2158,85.2158,85.1604,85.1604,6300.0
2016-09-30 13:30:00,92.27,92.29,92.21,92.24,9537.0,85.2065,85.225,85.1511,85.1788,9537.0
2016-09-30 13:35:00,92.23,92.28,92.15,92.26,18900.0,85.1696,85.2158,85.0957,85.1973,18900.0
2016-09-30 13:40:00,92.25,92.34,92.25,92.33,9900.0,85.1881,85.2712,85.1881,85.262,9900.0
2016-09-30 13:45:00,92.31,92.34,92.27,92.27,7200.0,85.2435,85.2712,85.2065,85.2065,7200.0
2016-09-30 13:50:00,92.28,92.28,92.16,92.17,6600.0,85.2158,85.2158,85.105,85.1142,6600.0
2016-09-30 13:55:00,92.18,92.24,92.15,92.24,17424.0,85.1234,85.1788,85.0957,85.1788,17424.0
2016-09-30 14:00:00,92.23,92.34,92.23,92.34,9531.0,85.1696,85.2712,85.1696,85.2712,9531.0
2016-09-30 14:05:00,92.33,92.39,92.31,92.36,5523.0,85.262,85.3174,85.2435,85.2897,5523.0
2016-09-30 14:10:00,92.36,92.45,92.34,92.36,27624.0,85.2897,85.3728,85.2712,85.2897,27624.0
2016-09-30 14:15:00,92.36,92.44,92.36,92.36,8400.0,85.2897,85.3635,85.2897,85.2897,8400.0
2016-09-30 14:20:00,92.41,92.41,92.35,92.39,19086.0,85.3358,85.3358,85.2804,85.3174,19086.0
2016-09-30 14:25:00,92.42,92.42,92.35,92.4,60936.0,85.3451,85.3451,85.2804,85.3266,60936.0
2016-09-30 14:30:00,92.38,92.55,92.36,92.53,60975.0,85.3081,85.4651,85.2897,85.4466,60975.0
2016-09-30 14:35:00,92.55,92.55,92.49,92.51,35139.0,85.4651,85.4651,85.4097,85.4282,35139.0
2016-09-30 14:40:00,92.5,92.51,92.42,92.5,10377.0,85.4189,85.4282,85.3451,85.4189,10377.0
2016-09-30 14:45:00,92.51,92.53,92.46,92.46,13869.0,85.4282,85.4466,85.382,85.382,13869.0
2016-09-30 14:50:00,92.45,92.46,92.39,92.44,7800.0,85.3728,85.382,85.3174,85.3635,7800.0
2016-09-30 14:55:00,92.47,92.5,92.45,92.46,4755.0,85.3912,85.4189,85.3728,85.382,4755.0
2016-09-30 15:00:00,92.5,92.52,92.47,92.47,21408.0,85.4189,85.4374,85.3912,85.3912,21408.0
2016-09-30 15:05:00,92.47,92.5,92.43,92.43,8532.0,85.3912,85.4189,85.3543,85.3543,8532.0
2016-09-30 15:10:00,92.43,92.46,92.41,92.41,6330.0,85.3543,85.382,85.3358,85.3358,6330.0
2016-09-30 15:15:00,92.41,92.45,92.38,92.4,12861.0,85.3358,85.3728,85.3081,85.3266,12861.0
2016-09-30 15:20:00,92.42,92.42,92.34,92.34,5745.0,85.3451,85.3451,85.2712,85.2712,5745.0
2016-09-30 15:25:00,92.39,92.39,92.33,92.33,18900.0,85.3174,85.3174,85.262,85.262,18900.0
2016-09-30 15:30:00,92.37,92.37,92.28,92.33,32703.0,85.2989,85.2989,85.2158,85.262,32703.0
2016-09-30 15:35:00,92.34,92.41,92.32,92.41,29886.0,85.2712,85.3358,85.2527,85.3358,29886.0
2016-09-30 15:40:00,92.41,92.5,92.38,92.5,33267.0,85.3358,85.4189,85.3081,85.4189,33267.0
2016-09-30 15:45:00,92.48,92.5,92.33,92.45,37134.0,85.4005,85.4189,85.262,85.3728,37134.0
2016-09-30 15:50:00,92.46,92.46,92.37,92.37,37299.0,85.382,85.382,85.2989,85.2989,37299.0
2016-09-30 15:55:00,92.36,92.36,92.19,92.2,99507.0,85.2897,85.2897,85.1327,85.1419,99507.0
2016-10-03 09:30:00,91.97,92.08,91.68,91.69,23556.0,84.9295,85.0311,84.6617,84.671,23556.0
2016-10-03 09:35:00,91.65,91.94,91.65,91.72,3648.0,84.634,84.9018,84.634,84.6987,3648.0
2016-10-03 09:40:00,91.76,91.83,91.7,91.73,10800.0,84.7356,84.8002,84.6802,84.7079,10800.0
2016-10-03 09:45:00,91.69,91.74,91.64,91.69,7209.0,84.671,84.7171,84.6248,84.671,7209.0
2016-10-03 09:50:00,91.72,92.03,91.7,91.88,28251.0,84.6987,84.9849,84.6802,84.8464,28251.0
2016-10-03 09:55:00,91.8,92.0,91.7,91.79,36726.0,84.7725,84.9572,84.6802,84.7633,36726.0
2016-10-03 10:00:00,91.83,92.06,91.82,92.01,32124.0,84.8002,85.0126,84.791,84.9665,32124.0
2016-10-03 10:05:00,92.04,92.07,91.89,92.0,65199.0,84.9942,85.0219,84.8556,84.9572,65199.0
2016-10-03 10:10:00,91.94,91.98,91.76,91.87,24162.0,84.9018,84.9388,84.7356,84.8372,24162.0
2016-10-03 10:15:00,91.83,91.84,91.71,91.74,12828.0,84.8002,84.8095,84.6894,84.7171,12828.0
2016-10-03 10:20:00,91.76,91.85,91.67,91.85,20148.0,84.7356,84.8187,84.6525,84.8187,20148.0
2016-10-03 10:25:00,91.81,91.96,91.78,91.84,29022.0,84.7818,84.9203,84.7541,84.8095,29022.0
2016-10-03 10:30:00,91.82,92.01,91.81,92.01,12420.0,84.791,84.9665,84.7818,84.9665,12420.0
2016-10-03 10:35:00,91.96,92.09,91.91,92.06,9405.0,84.9203,85.0403,84.8741,85.0126,9405.0
2016-10-03 10:40:00,92.07,92.07,91.98,92.0,23214.0,85.0219,85.0219,84.9388,84.9572,23214.0
2016-10-03 10:45:00,91.99,92.02,91.9,92.01,16803.0,84.948,84.9757,84.8649,84.9665,16803.0
2016-10-03 10:50:00,92.04,92.09,91.98,91.99,38028.0,84.9942,85.0403,84.9388,84.948,38028.0
2016-10-03 10:55:00,92.0,92.0,91.89,91.89,11244.0,84.9572,84.9572,84.8556,84.8556,11244.0
2016-10-03 11:00:00,91.88,91.92,91.86,91.89,6033.0,84.8464,84.8833,84.8279,84.8556,6033.0
2016-10-03 11:05:00,91.87,91.94,91.8,91.8,37764.0,84.8372,84.9018,84.7725,84.7725,37764.0
2016-10-03 11:10:00,91.83,91.85,91.76,91.84,13260.0,84.8002,84.8187,84.7356,84.8095,13260.0
2016-10-03 11:15:00,91.85,92.0,91.84,91.97,43608.0,84.8187,84.9572,84.8095,84.9295,43608.0
2016-10-03 11:20:00,91.99,92.02,91.96,92.01,13368.0,84.948,84.9757,84.9203,84.9665,13368.0
2016-10-03 11:25:00,91.96,92.08,91.94,92.08,35013.0,84.9203,85.0311,84.9018,85.0311,35013.0
2016-10-03 11:30:00,92.1,92.13,92.09,92.1,9300.0,85.0496,85.0773,85.0403,85.0496,9300.0
2016-10-03 11:35:00,92.08,92.11,91.93,92.03,13569.0,85.0311,85.0588,84.8926,84.9849,13569.0
2016-10-03 11:40:00,92.01,92.08,91.98,92.08,4611.0,84.9665,85.0311,84.9388,85.0311,4611.0
2016-10-03 11:45:00,92.04,92.04,91.94,91.98,8349.0,84.9942,84.9942,84.9018,84.9388,8349.0
2016-10-03 11:50:00,91.92,91.93,91.83,91.85,14775.0,84.8833,84.8926,84.8002,84.8187,14775.0
2016-10-03 11:55:00,91.82,91.92,91.78,91.89,11895.0,84.791,84.8833,84.7541,84.8556,11895.0
2016-10-03 12:00:00,91.87,91.94,91.87,91.89,9000.0,84.8372,84.9018,84.8372,84.8556,9000.0
2016-10-03 12:05:00,91.94,92.09,91.92,92.09,7785.0,84.9018,85.0403,84.8833,85.0403,7785.0
2016-10-03 12:10:00,92.08,92.1,92.0,92.01,11085.0,85.0311,85.0496,84.9572,84.9665,11085.0
2016-10-03 12:15:00,92.0,92.09,91.99,92.08,8538.0,84.9572,85.0403,84.948,85.0311,8538.0
2016-10-03 12:20:00,92.04,92.04,91.97,92.02,11472.0,84.9942,84.9942,84.9295,84.9757,11472.0
2016-10-03 12:25:00,92.03,92.1,92.03,92.09,25590.0,84.9849,85.0496,84.9849,85.0403,25590.0
2016-10-03 12:30:00,92.11,92.11,91.93,91.93,20604.0,85.0588,85.0588,84.8926,84.8926,20604.0
2016-10-03 12:35:00,91.94,92.0,91.93,91.95,34998.0,84.9018,84.9572,84.8926,84.911,34998.0
2016-10-03 12:40:00,91.93,91.96,91.83,91.83,7500.0,84.8926,84.9203,84.8002,84.8002,7500.0
2016-10-03 12:45:00,91.87,91.93,91.86,91.91,8655.0,84.8372,84.8926,84.8279,84.8741,8655.0
2016-10-03 12:50:00,91.9,91.92,91.84,91.89,9177.0,84.8649,84.8833,84.8095,84.8556,9177.0
2016-10-03 12:55:00,91.86,91.9,91.77,91.9,6000.0,84.8279,84.8649,84.7448,84.8649,6000.0
2016-10-03 13:00:00,91.92,91.99,91.88,91.88,14400.0,84.8833,84.948,84.8464,84.8464,14400.0
2016-10-03 13:05:00,91.88,91.88,91.8,91.8,5400.0,84.8464,84.8464,84.7725,84.7725,5400.0
2016-10-03 13:10:00,91.79,91.89,91.75,91.88,6300.0,84.7633,84.8556,84.7264,84.8464,6300.0
2016-10-03 13:15:00,91.87,91.88,91.75,91.86,8991.0,84.8372,84.8464,84.7264,84.8279,8991.0
2016-10-03 13:20:00,91.83,91.88,91.83,91.88,1800.0,84.8002,84.8464,84.8002,84.8464,1800.0
2016-10-03 13:25:00,91.92,91.95,91.79,91.88,10200.0,84.8833,84.911,84.7633,84.8464,10200.0
2016-10-03 13:30:00,91.86,91.91,91.84,91.9,10116.0,84.8279,84.8741,84.8095,84.8649,10116.0
2016-10-03 13:35:00,91.93,91.94,91.87,91.94,4467.0,84.8926,84.9018,84.8372,84.9018,4467.0
2016-10-03 13:40:00,91.93,91.98,91.86,91.88,9000.0,84.8926,84.9388,84.8279,84.8464,9000.0
2016-10-03 13:45:00,91.87,91.96,91.86,91.88,8601.0,84.8372,84.9203,84.8279,84.8464,8601.0
2016-10-03 13:50:00,91.92,91.92,91.84,91.91,7740.0,84.8833,84.8833,84.8095,84.8741,7740.0
2016-10-03 13:55:00,91.89,91.99,91.89,91.93,5100.0,84.8556,84.948,84.8556,84.8926,5100.0
2016-10-03 14:00:00,91.96,92.01,91.9,91.96,14466.0,84.9203,84.9665,84.8649,84.9203,14466.0
2016-10-03 14:05:00,91.93,91.99,91.92,91.97,4968.0,84.8926,84.948,84.8833,84.9295,4968.0
2016-10-03 14:10:00,91.99,91.99,91.83,91.88,7200.0,84.948,84.948,84.8002,84.8464,7200.0
2016-10-03 14:15:00,91.87,91.9,91.85,91.88,5700.0,84.8372,84.8649,84.8187,84.8464,5700.0
2016-10-03 14:20:00,91.89,91.93,91.88,91.93,5400.0,84.8556,84.8926,84.8464,84.8926,5400.0
2016-10-03 14:25:00,91.93,91.93,91.83,91.87,11946.0,84.8926,84.8926,84.8002,84.8372,11946.0
2016-10-03 14:30:00,91.86,91.94,91.83,91.9,13326.0,84.8279,84.9018,84.8002,84.8649,13326.0
2016-10-03 14:35:00,91.89,91.89,91.8,91.8,5100.0,84.8556,84.8556,84.7725,84.7725,5100.0
2016-10-03 14:40:00,91.78,91.79,91.74,91.74,6600.0,84.7541,84.7633,84.7171,84.7171,6600.0
2016-10-03 14:45:00,91.74,91.83,91.72,91.83,11706.0,84.7171,84.8002,84.6987,84.8002,11706.0
2016-10-03 14:50:00,91.82,91.83,91.78,91.83,11427.0,84.791,84.8002,84.7541,84.8002,11427.0
2016-10-03 14:55:00,91.81,91.82,91.76,91.81,8394.0,84.7818,84.791,84.7356,84.7818,8394.0
2016-10-03 15:00:00,91.83,91.87,91.73,91.74,9600.0,84.8002,84.8372,84.7079,84.7171,9600.0
2016-10-03 15:05:00,91.74,91.78,91.74,91.76,8100.0,84.7171,84.7541,84.7171,84.7356,8100.0
2016-10-03 15:10:00,91.74,91.8,91.74,91.77,9000.0,84.7171,84.7725,84.7171,84.7448,9000.0
2016-10-03 15:15:00,91.77,91.79,91.73,91.76,10656.0,84.7448,84.7633,84.7079,84.7356,10656.0
2016-10-03 15:20:00,91.74,91.78,91.71,91.71,13254.0,84.7171,84.7541,84.6894,84.6894,13254.0
2016-10-03 15:25:00,91.71,91.78,91.71,91.77,7659.0,84.6894,84.7541,84.6894,84.7448,7659.0
2016-10-03 15:30:00,91.78,91.83,91.77,91.82,15438.0,84.7541,84.8002,84.7448,84.791,15438.0
2016-10-03 15:35:00,91.79,91.9,91.79,91.88,18972.0,84.7633,84.8649,84.7633,84.8464,18972.0
2016-10-03 15:40:00,91.88,91.99,91.88,91.96,22764.0,84.8464,84.948,84.8464,84.9203,22764.0
2016-10-03 15:45:00,91.97,91.97,91.88,91.88,18114.0,84.9295,84.9295,84.8464,84.8464,18114.0
2016-10-03 15:50:00,91.87,91.93,91.87,91.88,239205.0,84.8372,84.8926,84.8372,84.8464,239205.0
2016-10-03 15:55:00,91.88,91.96,91.85,91.89,48000.0,84.8464,84.9203,84.8187,84.8556,48000.0
2016-10-04 09:30:00,92.01,92.21,92.01,92.02,14505.0,84.9665,85.1511,84.9665,84.9757,14505.0
2016-10-04 09:35:00,92.02,92.24,91.91,92.21,13941.0,84.9757,85.1788,84.8741,85.1511,13941.0
2016-10-04 09:40:00,92.18,92.21,91.98,92.02,35898.0,85.1234,85.1511,84.9388,84.9757,35898.0
2016-10-04 09:45:00,92.09,92.13,91.96,91.99,20274.0,85.0403,85.0773,84.9203,84.948,20274.0
2016-10-04 09:50:00,92.01,92.06,91.95,91.98,19539.0,84.9665,85.0126,84.911,84.9388,19539.0
2016-10-04 09:55:00,92.0,92.05,91.85,91.89,14400.0,84.9572,85.0034,84.8187,84.8556,14400.0
2016-10-04 10:00:00,91.89,91.95,91.83,91.86,10335.0,84.8556,84.911,84.8002,84.8279,10335.0
2016-10-04 10:05:00,91.86,91.86,91.74,91.74,9909.0,84.8279,84.8279,84.7171,84.7171,9909.0
2016-10-04 10:10:00,91.73,91.73,91.53,91.56,18057.0,84.7079,84.7079,84.5232,84.5509,18057.0
2016-10-04 10:15:00,91.57,91.62,91.51,91.52,5400.0,84.5601,84.6063,84.5047,84.514,5400.0
2016-10-04 10:20:00,91.53,91.66,91.49,91.66,11415.0,84.5232,84.6432,84.4863,84.6432,11415.0
2016-10-04 10:25:00,91.7,91.7,91.61,91.65,9240.0,84.6802,84.6802,84.5971,84.634,9240.0
2016-10-04 10:30:00,91.67,91.73,91.58,91.73,27006.0,84.6525,84.7079,84.5694,84.7079,27006.0
2016-10-04 10:35:00,91.72,91.8,91.71,91.76,28716.0,84.6987,84.7725,84.6894,84.7356,28716.0
2016-10-04 10:40:00,91.79,91.85,91.76,91.78,19518.0,84.7633,84.8187,84.7356,84.7541,19518.0
2016-10-04 10:45:00,91.75,91.76,91.65,91.73,31845.0,84.7264,84.7356,84.634,84.7079,31845.0
2016-10-04 10:50:00,91.75,91.78,91.62,91.67,32109.0,84.7264,84.7541,84.6063,84.6525,32109.0
2016-10-04 10:55:00,91.65,91.7,91.62,91.7,9933.0,84.634,84.6802,84.6063,84.6802,9933.0
2016-10-04 11:00:00,91.7,91.7,91.38,91.38,32451.0,84.6802,84.6802,84.3847,84.3847,32451.0
2016-10-04 11:05:00,91.4,91.4,91.26,91.33,25800.0,84.4032,84.4032,84.2739,84.3385,25800.0
2016-10-04 11:10:00,91.27,91.34,91.17,91.19,21021.0,84.2831,84.3477,84.1908,84.2092,21021.0
2016-10-04 11:15:00,91.16,91.21,91.06,91.11,13920.0,84.1815,84.2277,84.0892,84.1354,13920.0
2016-10-04 11:20:00,91.15,91.25,91.13,91.25,9495.0,84.1723,84.2646,84.1538,84.2646,9495.0
2016-10-04 11:25:00,91.21,91.23,91.12,91.12,20400.0,84.2277,84.2462,84.1446,84.1446,20400.0
2016-10-04 11:30:00,91.15,91.26,91.13,91.26,15399.0,84.1723,84.2739,84.1538,84.2739,15399.0
2016-10-04 11:35:00,91.24,91.46,91.24,91.34,20937.0,84.2554,84.4586,84.2554,84.3477,20937.0
2016-10-04 11:40:00,91.3,91.38,91.23,91.28,17757.0,84.3108,84.3847,84.2462,84.2923,17757.0
2016-10-04 11:45:00,91.34,91.42,91.28,91.37,8925.0,84.3477,84.4216,84.2923,84.3754,8925.0
2016-10-04 11:50:00,91.35,91.37,91.22,91.22,4800.0,84.357,84.3754,84.2369,84.2369,4800.0
2016-10-04 11:55:00,91.2,91.25,91.11,91.12,6300.0,84.2185,84.2646,84.1354,84.1446,6300.0
2016-10-04 12:00:00,91.14,91.23,91.1,91.1,8496.0,84.1631,84.2462,84.1261,84.1261,8496.0
2016-10-04 12:05:00,91.16,91.16,91.01,91.01,10968.0,84.1815,84.1815,84.043,84.043,10968.0
2016-10-04 12:10:00,91.04,91.07,90.94,90.98,14973.0,84.0707,84.0984,83.9784,84.0153,14973.0
2016-10-04 12:15:00,90.95,91.06,90.9,91.06,24300.0,83.9876,84.0892,83.9414,84.0892,24300.0
2016-10-04 12:20:00,90.99,91.01,90.92,90.94,12600.0,84.0245,84.043,83.9599,83.9784,12600.0
2016-10-04 12:25:00,90.94,91.03,90.94,90.98,13410.0,83.9784,84.0615,83.9784,84.0153,13410.0
2016-10-04 12:30:00,90.96,91.02,90.94,90.98,11700.0,83.9968,84.0522,83.9784,84.0153,11700.0
2016-10-04 12:35:00,90.97,91.09,90.97,91.09,11400.0,84.0061,84.1169,84.0061,84.1169,11400.0
2016-10-04 12:40:00,91.06,91.06,90.96,90.99,7920.0,84.0892,84.0892,83.9968,84.0245,7920.0
2016-10-04 12:45:00,91.01,91.14,90.97,91.07,20496.0,84.043,84.1631,84.0061,84.0984,20496.0
2016-10-04 12:50:00,91.07,91.08,90.99,91.08,13197.0,84.0984,84.1076,84.0245,84.1076,13197.0
2016-10-04 12:55:00,91.06,91.1,91.01,91.01,8913.0,84.0892,84.1261,84.043,84.043,8913.0
2016-10-04 13:00:00,91.01,91.02,90.96,90.96,17466.0,84.043,84.0522,83.9968,83.9968,17466.0
2016-10-04 13:05:00,90.95,91.01,90.86,90.86,18045.0,83.9876,84.043,83.9045,83.9045,18045.0
2016-10-04 13:10:00,90.9,90.95,90.89,90.9,9117.0,83.9414,83.9876,83.9322,83.9414,9117.0
2016-10-04 13:15:00,90.9,90.92,90.85,90.85,22500.0,83.9414,83.9599,83.8953,83.8953,22500.0
2016-10-04 13:20:00,90.85,90.85,90.58,90.59,42804.0,83.8953,83.8953,83.6459,83.6552,42804.0
2016-10-04 13:25:00,90.58,90.7,90.52,90.7,12792.0,83.6459,83.7567,83.5905,83.7567,12792.0
2016-10-04 13:30:00,90.67,90.75,90.66,90.74,8400.0,83.729,83.8029,83.7198,83.7937,8400.0
2016-10-04 13:35:00,90.74,90.76,90.66,90.66,10470.0,83.7937,83.8121,83.7198,83.7198,10470.0
2016-10-04 13:40:00,90.66,90.69,90.65,90.68,14400.0,83.7198,83.7475,83.7106,83.7383,14400.0
2016-10-04 13:45:00,90.63,90.71,90.62,90.7,20700.0,83.6921,83.766,83.6829,83.7567,20700.0
2016-10-04 13:50:00,90.7,90.7,90.52,90.52,8424.0,83.7567,83.7567,83.5905,83.5905,8424.0
2016-10-04 13:55:00,90.53,90.61,90.53,90.56,10800.0,83.5998,83.6736,83.5998,83.6275,10800.0
2016-10-04 14:00:00,90.54,90.74,90.51,90.74,136884.0,83.609,83.7937,83.5813,83.7937,136884.0
2016-10-04 14:05:00,90.72,90.77,90.71,90.74,27924.0,83.7752,83.8214,83.766,83.7937,27924.0
2016-10-04 14:10:00,90.76,90.9,90.73,90.89,30168.0,83.8121,83.9414,83.7844,83.9322,30168.0
2016-10-04 14:15:00,90.87,90.9,90.83,90.87,23454.0,83.9137,83.9414,83.8768,83.9137,23454.0
2016-10-04 14:20:00,90.84,90.98,90.82,90.98,31404.0,83.886,84.0153,83.8676,84.0153,31404.0
2016-10-04 14:25:00,90.93,90.95,90.86,90.86,14958.0,83.9691,83.9876,83.9045,83.9045,14958.0
2016-10-04 14:30:00,90.84,91.0,90.84,90.96,32109.0,83.886,84.0338,83.886,83.9968,32109.0
2016-10-04 14:35:00,90.97,91.05,90.92,91.0,22104.0,84.0061,84.0799,83.9599,84.0338,22104.0
2016-10-04 14:40:00,90.98,91.02,90.95,91.0,24621.0,84.0153,84.0522,83.9876,84.0338,24621.0
2016-10-04 14:45:00,90.99,90.99,90.82,90.82,18846.0,84.0245,84.0245,83.8676,83.8676,18846.0
2016-10-04 14:50:00,90.81,90.86,90.76,90.76,32922.0,83.8583,83.9045,83.8121,83.8121,32922.0
2016-10-04 14:55:00,90.74,90.78,90.68,90.69,20925.0,83.7937,83.8306,83.7383,83.7475,20925.0
2016-10-04 15:00:00,90.7,90.74,90.6,90.64,17616.0,83.7567,83.7937,83.6644,83.7013,17616.0
2016-10-04 15:05:00,90.64,90.7,90.62,90.66,16740.0,83.7013,83.7567,83.6829,83.7198,16740.0
2016-10-04 15:10:00,90.67,90.68,90.54,90.57,35865.0,83.729,83.7383,83.609,83.6367,35865.0
2016-10-04 15:15:00,90.56,90.65,90.54,90.54,28527.0,83.6275,83.7106,83.609,83.609,28527.0
2016-10-04 15:20:00,90.55,90.62,90.55,90.61,35529.0,83.6182,83.6829,83.6182,83.6736,35529.0
2016-10-04 15:25:00,90.61,90.63,90.58,90.62,43812.0,83.6736,83.6921,83.6459,83.6829,43812.0
2016-10-04 15:30:00,90.63,90.66,90.58,90.63,55710.0,83.6921,83.7198,83.6459,83.6921,55710.0
2016-10-04 15:35:00,90.63,90.64,90.55,90.56,174000.0,83.6921,83.7013,83.6182,83.6275,174000.0
2016-10-04 15:40:00,90.57,90.62,90.52,90.53,118170.0,83.6367,83.6829,83.5905,83.5998,118170.0
2016-10-04 15:45:00,90.53,90.57,90.45,90.45,60687.0,83.5998,83.6367,83.5259,83.5259,60687.0
2016-10-04 15:50:00,90.45,90.56,90.45,90.53,68112.0,83.5259,83.6275,83.5259,83.5998,68112.0
2016-10-04 15:55:00,90.53,90.53,90.35,90.37,172719.0,83.5998,83.5998,83.4335,83.452,172719.0
2016-10-05 09:30:00,90.62,90.62,90.21,90.42,17304.0,83.6829,83.6829,83.3042,83.4982,17304.0
2016-10-05 09:35:00,90.5,90.81,90.5,90.54,19632.0,83.572,83.8583,83.572,83.609,19632.0
2016-10-05 09:40:00,90.59,90.7,90.59,90.7,900.0,83.6552,83.7567,83.6552,83.7567,900.0
2016-10-05 09:45:00,90.79,91.0,90.79,90.99,23025.0,83.8398,84.0338,83.8398,84.0245,23025.0
2016-10-05 09:50:00,90.98,91.01,90.64,90.83,35319.0,84.0153,84.043,83.7013,83.8768,35319.0
2016-10-05 09:55:00,90.81,90.93,90.75,90.87,33840.0,83.8583,83.9691,83.8029,83.9137,33840.0
2016-10-05 10:00:00,90.88,90.97,90.76,90.8,85218.0,83.923,84.0061,83.8121,83.8491,85218.0
2016-10-05 10:05:00,90.85,90.87,90.77,90.77,9183.0,83.8953,83.9137,83.8214,83.8214,9183.0
2016-10-05 10:10:00,90.77,90.77,90.5,90.51,24000.0,83.8214,83.8214,83.572,83.5813,24000.0
2016-10-05 10:15:00,90.51,90.54,90.39,90.48,43005.0,83.5813,83.609,83.4705,83.5536,43005.0
2016-10-05 10:20:00,90.47,90.47,90.33,90.33,35250.0,83.5443,83.5443,83.4151,83.4151,35250.0
2016-10-05 10:25:00,90.33,90.44,90.31,90.42,13629.0,83.4151,83.5166,83.3966,83.4982,13629.0
2016-10-05 10:30:00,90.43,90.43,90.24,90.34,33231.0,83.5074,83.5074,83.332,83.4243,33231.0
2016-10-05 10:35:00,90.33,90.65,90.3,90.65,129054.0,83.4151,83.7106,83.3874,83.7106,129054.0
2016-10-05 10:40:00,90.67,90.69,90.56,90.6,27714.0,83.729,83.7475,83.6275,83.6644,27714.0
2016-10-05 10:45:00,90.57,90.67,90.51,90.51,7206.0,83.6367,83.729,83.5813,83.5813,7206.0
2016-10-05 10:50:00,90.53,90.7,90.52,90.7,11496.0,83.5998,83.7567,83.5905,83.7567,11496.0
2016-10-05 10:55:00,90.65,90.65,90.42,90.64,10200.0,83.7106,83.7106,83.4982,83.7013,10200.0
2016-10-05 11:00:00,90.57,90.65,90.57,90.63,6900.0,83.6367,83.7106,83.6367,83.6921,6900.0
2016-10-05 11:05:00,90.61,90.7,90.57,90.67,8550.0,83.6736,83.7567,83.6367,83.729,8550.0
2016-10-05 11:10:00,90.71,90.71,90.49,90.49,8823.0,83.766,83.766,83.5628,83.5628,8823.0
2016-10-05 11:15:00,90.54,90.54,90.43,90.43,3939.0,83.609,83.609,83.5074,83.5074,3939.0
2016-10-05 11:20:00,90.49,90.53,90.47,90.5,6918.0,83.5628,83.5998,83.5443,83.572,6918.0
2016-10-05 11:25:00,90.52,90.56,90.45,90.5,27204.0,83.5905,83.6275,83.5259,83.572,27204.0
2016-10-05 11:30:00,90.5,90.51,90.47,90.47,6300.0,83.572,83.5813,83.5443,83.5443,6300.0
2016-10-05 11:35:00,90.49,90.52,90.48,90.51,8421.0,83.5628,83.5905,83.5536,83.5813,8421.0
2016-10-05 11:40:00,90.51,90.61,90.5,90.61,6330.0,83.5813,83.6736,83.572,83.6736,6330.0
2016-10-05 11:45:00,90.65,90.67,90.6,90.61,13194.0,83.7106,83.729,83.6644,83.6736,13194.0
2016-10-05 11:50:00,90.6,90.62,90.57,90.57,11205.0,83.6644,83.6829,83.6367,83.6367,11205.0
2016-10-05 11:55:00,90.57,90.61,90.57,90.59,1500.0,83.6367,83.6736,83.6367,83.6552,1500.0
2016-10-05 12:00:00,90.62,90.7,90.59,90.69,8400.0,83.6829,83.7567,83.6552,83.7475,8400.0
2016-10-05 12:05:00,90.7,90.79,90.7,90.77,7935.0,83.7567,83.8398,83.7567,83.8214,7935.0
2016-10-05 12:10:00,90.76,90.76,90.74,90.75,2100.0,83.8121,83.8121,83.7937,83.8029,2100.0
2016-10-05 12:15:00,90.75,90.83,90.73,90.76,10800.0,83.8029,83.8768,83.7844,83.8121,10800.0
2016-10-05 12:20:00,90.75,90.81,90.74,90.79,2700.0,83.8029,83.8583,83.7937,83.8398,2700.0
2016-10-05 12:25:00,90.81,90.87,90.79,90.82,51510.0,83.8583,83.9137,83.8398,83.8676,51510.0
2016-10-05 12:30:00,90.84,90.9,90.81,90.9,26070.0,83.886,83.9414,83.8583,83.9414,26070.0
2016-10-05 12:35:00,90.9,90.95,90.89,90.94,32100.0,83.9414,83.9876,83.9322,83.9784,32100.0
2016-10-05 12:40:00,90.94,90.94,90.88,90.93,4500.0,83.9784,83.9784,83.923,83.9691,4500.0
2016-10-05 12:45:00,90.91,90.92,90.86,90.86,24567.0,83.9507,83.9599,83.9045,83.9045,24567.0
2016-10-05 12:50:00,90.87,90.98,90.87,90.98,14748.0,83.9137,84.0153,83.9137,84.0153,14748.0
2016-10-05 12:55:00,90.93,90.93,90.85,90.85,3000.0,83.9691,83.9691,83.8953,83.8953,3000.0
2016-10-05 13:00:00,90.85,90.89,90.84,90.86,5700.0,83.8953,83.9322,83.886,83.9045,5700.0
2016-10-05 13:05:00,90.89,90.91,90.85,90.88,11427.0,83.9322,83.9507,83.8953,83.923,11427.0
2016-10-05 13:10:00,90.88,90.88,90.78,90.79,12099.0,83.923,83.923,83.8306,83.8398,12099.0
2016-10-05 13:15:00,90.76,90.85,90.75,90.81,9705.0,83.8121,83.8953,83.8029,83.8583,9705.0
2016-10-05 13:20:00,90.77,90.82,90.74,90.74,15825.0,83.8214,83.8676,83.7937,83.7937,15825.0
2016-10-05 13:25:00,90.75,90.8,90.73,90.8,5400.0,83.8029,83.8491,83.7844,83.8491,5400.0
2016-10-05 13:30:00,90.8,90.8,90.74,90.77,13005.0,83.8491,83.8491,83.7937,83.8214,13005.0
2016-10-05 13:35:00,90.78,90.83,90.76,90.83,9300.0,83.8306,83.8768,83.8121,83.8768,9300.0
2016-10-05 13:40:00,90.83,90.85,90.8,90.8,3267.0,83.8768,83.8953,83.8491,83.8491,3267.0
2016-10-05 13:45:00,90.81,90.82,90.78,90.82,9360.0,83.8583,83.8676,83.8306,83.8676,9360.0
2016-10-05 13:50:00,90.83,90.88,90.8,90.8,8400.0,83.8768,83.923,83.8491,83.8491,8400.0
2016-10-05 13:55:00,90.83,90.89,90.81,90.82,16974.0,83.8768,83.9322,83.8583,83.8676,16974.0
2016-10-05 14:00:00,90.81,90.9,90.81,90.86,11244.0,83.8583,83.9414,83.8583,83.9045,11244.0
2016-10-05 14:05:00,90.87,90.87,90.81,90.81,10500.0,83.9137,83.9137,83.8583,83.8583,10500.0
2016-10-05 14:10:00,90.8,90.84,90.78,90.78,8403.0,83.8491,83.886,83.8306,83.8306,8403.0
2016-10-05 14:15:00,90.81,90.83,90.79,90.82,7206.0,83.8583,83.8768,83.8398,83.8676,7206.0
2016-10-05 14:20:00,90.83,90.86,90.77,90.77,14628.0,83.8768,83.9045,83.8214,83.8214,14628.0
2016-10-05 14:25:00,90.76,90.78,90.7,90.7,12600.0,83.8121,83.8306,83.7567,83.7567,12600.0
2016-10-05 14:30:00,90.7,90.74,90.68,90.69,11703.0,83.7567,83.7937,83.7383,83.7475,11703.0
2016-10-05 14:35:00,90.69,90.78,90.66,90.76,25410.0,83.7475,83.8306,83.7198,83.8121,25410.0
2016-10-05 14:40:00,90.75,90.83,90.75,90.75,14406.0,83.8029,83.8768,83.8029,83.8029,14406.0
2016-10-05 14:45:00,90.78,90.8,90.75,90.79,5991.0,83.8306,83.8491,83.8029,83.8398,5991.0
2016-10-05 14:50:00,90.82,90.84,90.81,90.82,9903.0,83.8676,83.886,83.8583,83.8676,9903.0
2016-10-05 14:55:00,90.81,90.85,90.8,90.81,25398.0,83.8583,83.8953,83.8491,83.8583,25398.0
2016-10-05 15:00:00,90.81,90.81,90.73,90.73,20439.0,83.8583,83.8583,83.7844,83.7844,20439.0
2016-10-05 15:05:00,90.74,90.75,90.71,90.73,13455.0,83.7937,83.8029,83.766,83.7844,13455.0
2016-10-05 15:10:00,90.72,90.72,90.64,90.64,20715.0,83.7752,83.7752,83.7013,83.7013,20715.0
2016-10-05 15:15:00,90.64,90.66,90.52,90.59,80907.0,83.7013,83.7198,83.5905,83.6552,80907.0
2016-10-05 15:20:00,90.56,90.7,90.52,90.7,25335.0,83.6275,83.7567,83.5905,83.7567,25335.0
2016-10-05 15:25:00,90.71,90.72,90.67,90.71,22446.0,83.766,83.7752,83.729,83.766,22446.0
2016-10-05 15:30:00,90.7,90.79,90.69,90.78,15075.0,83.7567,83.8398,83.7475,83.8306,15075.0
2016-10-05 15:35:00,90.76,90.84,90.76,90.83,25272.0,83.8121,83.886,83.8121,83.8768,25272.0
2016-10-05 15:40:00,90.83,90.86,90.76,90.79,41373.0,83.8768,83.9045,83.8121,83.8398,41373.0
2016-10-05 15:45:00,90.78,90.8,90.74,90.74,44064.0,83.8306,83.8491,83.7937,83.7937,44064.0
2016-10-05 15:50:00,90.71,90.77,90.71,90.71,158223.0,83.766,83.8214,83.766,83.766,158223.0
2016-10-05 15:55:00,90.71,90.77,90.66,90.68,96426.0,83.766,83.8214,83.7198,83.7383,96426.0
2016-10-06 09:30:00,90.57,91.0,90.57,90.85,30714.0,83.6367,84.0338,83.6367,83.8953,30714.0
2016-10-06 09:35:00,90.83,90.93,90.4,90.55,133545.0,83.8768,83.9691,83.4797,83.6182,133545.0
2016-10-06 09:40:00,90.59,90.67,90.38,90.38,9300.0,83.6552,83.729,83.4612,83.4612,9300.0
2016-10-06 09:45:00,90.52,90.52,90.33,90.5,10485.0,83.5905,83.5905,83.4151,83.572,10485.0
2016-10-06 09:50:00,90.47,90.48,90.26,90.26,18903.0,83.5443,83.5536,83.3504,83.3504,18903.0
2016-10-06 09:55:00,90.31,90.33,90.21,90.25,8436.0,83.3966,83.4151,83.3042,83.3412,8436.0
2016-10-06 10:00:00,90.23,90.42,90.23,90.4,19482.0,83.3227,83.4982,83.3227,83.4797,19482.0
2016-10-06 10:05:00,90.43,90.43,90.28,90.31,12153.0,83.5074,83.5074,83.3689,83.3966,12153.0
2016-10-06 10:10:00,90.31,90.31,90.17,90.26,17766.0,83.3966,83.3966,83.2673,83.3504,17766.0
2016-10-06 10:15:00,90.27,90.31,90.21,90.23,23205.0,83.3597,83.3966,83.3042,83.3227,23205.0
2016-10-06 10:20:00,90.31,90.43,90.26,90.42,38865.0,83.3966,83.5074,83.3504,83.4982,38865.0
2016-10-06 10:25:00,90.45,90.52,90.45,90.49,39198.0,83.5259,83.5905,83.5259,83.5628,39198.0
2016-10-06 10:30:00,90.49,90.49,90.37,90.38,44910.0,83.5628,83.5628,83.452,83.4612,44910.0
2016-10-06 10:35:00,90.42,90.54,90.42,90.48,8865.0,83.4982,83.609,83.4982,83.5536,8865.0
2016-10-06 10:40:00,90.45,90.56,90.45,90.55,16485.0,83.5259,83.6275,83.5259,83.6182,16485.0
2016-10-06 10:45:00,90.57,90.61,90.53,90.61,23400.0,83.6367,83.6736,83.5998,83.6736,23400.0
2016-10-06 10:50:00,90.62,90.67,90.6,90.66,12753.0,83.6829,83.729,83.6644,83.7198,12753.0
2016-10-06 10:55:00,90.63,90.85,90.63,90.83,10260.0,83.6921,83.8953,83.6921,83.8768,10260.0
2016-10-06 11:00:00,90.79,90.91,90.77,90.91,41301.0,83.8398,83.9507,83.8214,83.9507,41301.0
2016-10-06 11:05:00,90.93,90.93,90.81,90.81,16650.0,83.9691,83.9691,83.8583,83.8583,16650.0
2016-10-06 11:10:00,90.81,90.89,90.78,90.89,17082.0,83.8583,83.9322,83.8306,83.9322,17082.0
2016-10-06 11:15:00,90.87,90.92,90.81,90.91,11994.0,83.9137,83.9599,83.8583,83.9507,11994.0
2016-10-06 11:20:00,90.91,91.0,90.91,90.95,16203.0,83.9507,84.0338,83.9507,83.9876,16203.0
2016-10-06 11:25:00,90.99,91.24,90.98,91.24,13650.0,84.0245,84.2554,84.0153,84.2554,13650.0
2016-10-06 11:30:00,91.23,91.26,91.13,91.13,16224.0,84.2462,84.2739,84.1538,84.1538,16224.0
2016-10-06 11:35:00,91.13,91.15,91.07,91.07,21318.0,84.1538,84.1723,84.0984,84.0984,21318.0
2016-10-06 11:40:00,91.08,91.08,91.02,91.02,9600.0,84.1076,84.1076,84.0522,84.0522,9600.0
2016-10-06 11:45:00,91.04,91.24,90.94,91.2,41649.0,84.0707,84.2554,83.9784,84.2185,41649.0
2016-10-06 11:50:00,91.2,91.38,91.17,91.29,18900.0,84.2185,84.3847,84.1908,84.3016,18900.0
2016-10-06 11:55:00,91.31,91.37,91.29,91.29,21033.0,84.32,84.3754,84.3016,84.3016,21033.0
2016-10-06 12:00:00,91.31,91.45,91.31,91.45,8043.0,84.32,84.4493,84.32,84.4493,8043.0
2016-10-06 12:05:00,91.46,91.57,91.36,91.38,14700.0,84.4586,84.5601,84.3662,84.3847,14700.0
2016-10-06 12:10:00,91.37,91.45,91.37,91.39,6000.0,84.3754,84.4493,84.3754,84.3939,6000.0
2016-10-06 12:15:00,91.38,91.42,91.33,91.42,12738.0,84.3847,84.4216,84.3385,84.4216,12738.0
2016-10-06 12:20:00,91.37,91.47,91.37,91.47,5985.0,84.3754,84.4678,84.3754,84.4678,5985.0
2016-10-06 12:25:00,91.46,91.51,91.46,91.5,23415.0,84.4586,84.5047,84.4586,84.4955,23415.0
2016-10-06 12:30:00,91.49,91.5,91.3,91.3,18687.0,84.4863,84.4955,84.3108,84.3108,18687.0
2016-10-06 12:35:00,91.27,91.27,91.2,91.2,9750.0,84.2831,84.2831,84.2185,84.2185,9750.0
2016-10-06 12:40:00,91.18,91.27,91.18,91.26,8670.0,84.2,84.2831,84.2,84.2739,8670.0
2016-10-06 12:45:00,91.29,91.47,91.29,91.47,18324.0,84.3016,84.4678,84.3016,84.4678,18324.0
2016-10-06 12:50:00,91.47,91.49,91.43,91.48,12846.0,84.4678,84.4863,84.4309,84.477,12846.0
2016-10-06 12:55:00,91.48,91.49,91.39,91.4,20769.0,84.477,84.4863,84.3939,84.4032,20769.0
2016-10-06 13:00:00,91.38,91.38,91.25,91.25,33894.0,84.3847,84.3847,84.2646,84.2646,33894.0
2016-10-06 13:05:00,91.24,91.28,91.22,91.22,12432.0,84.2554,84.2923,84.2369,84.2369,12432.0
2016-10-06 13:10:00,91.2,91.36,91.19,91.36,26664.0,84.2185,84.3662,84.2092,84.3662,26664.0
2016-10-06 13:15:00,91.37,91.37,91.26,91.29,20388.0,84.3754,84.3754,84.2739,84.3016,20388.0
2016-10-06 13:20:00,91.27,91.31,91.25,91.25,7017.0,84.2831,84.32,84.2646,84.2646,7017.0
2016-10-06 13:25:00,91.25,91.31,91.25,91.3,5400.0,84.2646,84.32,84.2646,84.3108,5400.0
2016-10-06 13:30:00,91.34,91.39,91.33,91.39,5631.0,84.3477,84.3939,84.3385,84.3939,5631.0
2016-10-06 13:35:00,91.34,91.34,91.24,91.25,6000.0,84.3477,84.3477,84.2554,84.2646,6000.0
2016-10-06 13:40:00,91.28,91.28,91.23,91.26,3600.0,84.2923,84.2923,84.2462,84.2739,3600.0
2016-10-06 13:45:00,91.33,91.34,91.28,91.3,16704.0,84.3385,84.3477,84.2923,84.3108,16704.0
2016-10-06 13:50:00,91.3,91.34,91.28,91.33,30510.0,84.3108,84.3477,84.2923,84.3385,30510.0
2016-10-06 13:55:00,91.32,91.33,91.27,91.29,25800.0,84.3293,84.3385,84.2831,84.3016,25800.0
2016-10-06 14:00:00,91.29,91.38,91.27,91.37,21054.0,84.3016,84.3847,84.2831,84.3754,21054.0
2016-10-06 14:05:00,91.37,91.37,91.3,91.32,15330.0,84.3754,84.3754,84.3108,84.3293,15330.0
2016-10-06 14:10:00,91.32,91.37,91.3,91.37,19761.0,84.3293,84.3754,84.3108,84.3754,19761.0
2016-10-06 14:15:00,91.37,91.4,91.31,91.4,21723.0,84.3754,84.4032,84.32,84.4032,21723.0
2016-10-06 14:20:00,91.4,91.4,91.36,91.37,16467.0,84.4032,84.4032,84.3662,84.3754,16467.0
2016-10-06 14:25:00,91.35,91.4,91.32,91.36,37155.0,84.357,84.4032,84.3293,84.3662,37155.0
2016-10-06 14:30:00,91.37,91.44,91.32,91.33,44901.0,84.3754,84.4401,84.3293,84.3385,44901.0
2016-10-06 14:35:00,91.33,91.33,91.26,91.29,19530.0,84.3385,84.3385,84.2739,84.3016,19530.0
2016-10-06 14:40:00,91.28,91.37,91.24,91.36,19857.0,84.2923,84.3754,84.2554,84.3662,19857.0
2016-10-06 14:45:00,91.36,91.36,91.27,91.32,13953.0,84.3662,84.3662,84.2831,84.3293,13953.0
2016-10-06 14:50:00,91.29,91.37,91.29,91.3,16227.0,84.3016,84.3754,84.3016,84.3108,16227.0
2016-10-06 14:55:00,91.3,91.37,91.28,91.32,21927.0,84.3108,84.3754,84.2923,84.3293,21927.0
2016-10-06 15:00:00,91.32,91.38,91.28,91.38,43242.0,84.3293,84.3847,84.2923,84.3847,43242.0
2016-10-06 15:05:00,91.35,91.37,91.28,91.36,26700.0,84.357,84.3754,84.2923,84.3662,26700.0
2016-10-06 15:10:00,91.33,91.38,91.28,91.34,11700.0,84.3385,84.3847,84.2923,84.3477,11700.0
2016-10-06 15:15:00,91.36,91.41,91.33,91.34,25149.0,84.3662,84.4124,84.3385,84.3477,25149.0
2016-10-06 15:20:00,91.35,91.41,91.34,91.41,15000.0,84.357,84.4124,84.3477,84.4124,15000.0
2016-10-06 15:25:00,91.4,91.42,91.37,91.41,9627.0,84.4032,84.4216,84.3754,84.4124,9627.0
2016-10-06 15:30:00,91.4,91.4,91.29,91.38,34728.0,84.4032,84.4032,84.3016,84.3847,34728.0
2016-10-06 15:35:00,91.38,91.38,91.34,91.36,13500.0,84.3847,84.3847,84.3477,84.3662,13500.0
2016-10-06 15:40:00,91.37,91.43,91.35,91.37,19374.0,84.3754,84.4309,84.357,84.3754,19374.0
2016-10-06 15:45:00,91.36,91.36,91.3,91.31,26934.0,84.3662,84.3662,84.3108,84.32,26934.0
2016-10-06 15:50:00,91.33,91.33,91.26,91.28,77886.0,84.3385,84.3385,84.2739,84.2923,77886.0
2016-10-06 15:55:00,91.27,91.37,91.24,91.33,147915.0,84.2831,84.3754,84.2554,84.3385,147915.0
2016-10-07 09:30:00,90.39,90.39,88.41,88.45,316524.0,83.4705,83.4705,81.642,81.679,316524.0
2016-10-07 09:35:00,88.56,89.04,87.13,88.71,334743.0,81.7806,82.2238,80.46,81.9191,334743.0
2016-10-07 09:40:00,88.71,89.7,88.46,89.49,203700.0,81.9191,82.8333,81.6882,82.6394,203700.0
2016-10-07 09:45:00,89.44,89.55,89.14,89.25,160278.0,82.5932,82.6948,82.3162,82.4177,160278.0
2016-10-07 09:50:00,89.27,90.16,89.26,89.92,247233.0,82.4362,83.2581,82.427,83.0364,247233.0
2016-10-07 09:55:00,89.95,90.09,89.23,89.51,212793.0,83.0642,83.1934,82.3993,82.6578,212793.0
2016-10-07 10:00:00,89.51,89.77,89.41,89.47,132729.0,82.6578,82.8979,82.5655,82.6209,132729.0
2016-10-07 10:05:00,89.47,89.6,89.41,89.6,85266.0,82.6209,82.7409,82.5655,82.7409,85266.0
2016-10-07 10:10:00,89.57,89.98,89.49,89.98,76473.0,82.7132,83.0919,82.6394,83.0919,76473.0
2016-10-07 10:15:00,89.84,89.97,89.61,89.73,77466.0,82.9626,83.0826,82.7502,82.861,77466.0
2016-10-07 10:20:00,89.66,89.95,89.64,89.94,54585.0,82.7964,83.0642,82.7779,83.0549,54585.0
2016-10-07 10:25:00,89.95,90.1,89.64,89.74,75939.0,83.0642,83.2027,82.7779,82.8702,75939.0
2016-10-07 10:30:00,89.74,89.78,89.63,89.75,52440.0,82.8702,82.9072,82.7686,82.8795,52440.0
2016-10-07 10:35:00,89.72,89.79,89.61,89.71,65592.0,82.8518,82.9164,82.7502,82.8425,65592.0
2016-10-07 10:40:00,89.7,89.76,89.64,89.67,28308.0,82.8333,82.8887,82.7779,82.8056,28308.0
2016-10-07 10:45:00,89.68,89.77,89.66,89.67,8100.0,82.8148,82.8979,82.7964,82.8056,8100.0
2016-10-07 10:50:00,89.67,89.71,89.56,89.67,26973.0,82.8056,82.8425,82.704,82.8056,26973.0
2016-10-07 10:55:00,89.61,89.61,89.43,89.47,43209.0,82.7502,82.7502,82.584,82.6209,43209.0
2016-10-07 11:00:00,89.5,89.52,89.3,89.33,76809.0,82.6486,82.6671,82.4639,82.4916,76809.0
2016-10-07 11:05:00,89.33,89.33,89.1,89.1,54909.0,82.4916,82.4916,82.2792,82.2792,54909.0
2016-10-07 11:10:00,89.11,89.11,88.82,88.82,19362.0,82.2885,82.2885,82.0207,82.0207,19362.0
2016-10-07 11:15:00,88.82,88.83,88.56,88.56,58098.0,82.0207,82.0299,81.7806,81.7806,58098.0
2016-10-07 11:20:00,88.58,88.59,88.22,88.25,86436.0,81.799,81.8083,81.4666,81.4943,86436.0
2016-10-07 11:25:00,88.24,88.44,88.1,88.21,61647.0,81.4851,81.6697,81.3558,81.4574,61647.0
2016-10-07 11:30:00,88.22,88.28,88.13,88.2,126957.0,81.4666,81.522,81.3835,81.4481,126957.0
2016-10-07 11:35:00,88.16,88.23,88.02,88.06,76176.0,81.4112,81.4758,81.2819,81.3188,76176.0
2016-10-07 11:40:00,88.09,88.09,87.88,87.97,62988.0,81.3465,81.3465,81.1526,81.2357,62988.0
2016-10-07 11:45:00,87.93,88.01,87.91,88.0,21732.0,81.1988,81.2727,81.1803,81.2634,21732.0
2016-10-07 11:50:00,87.91,88.03,87.91,88.02,37809.0,81.1803,81.2911,81.1803,81.2819,37809.0
2016-10-07 11:55:00,88.02,88.27,88.01,88.27,34200.0,81.2819,81.5128,81.2727,81.5128,34200.0
2016-10-07 12:00:00,88.28,88.66,88.27,88.46,60726.0,81.522,81.8729,81.5128,81.6882,60726.0
2016-10-07 12:05:00,88.58,88.59,88.41,88.46,84975.0,81.799,81.8083,81.642,81.6882,84975.0
2016-10-07 12:10:00,88.46,88.5,88.31,88.38,41508.0,81.6882,81.7252,81.5497,81.6143,41508.0
2016-10-07 12:15:00,88.41,88.41,88.19,88.22,59496.0,81.642,81.642,81.4389,81.4666,59496.0
2016-10-07 12:20:00,88.22,88.53,88.21,88.5,38733.0,81.4666,81.7529,81.4574,81.7252,38733.0
2016-10-07 12:25:00,88.5,88.51,88.37,88.47,32523.0,81.7252,81.7344,81.6051,81.6974,32523.0
2016-10-07 12:30:00,88.45,88.56,88.44,88.52,23661.0,81.679,81.7806,81.6697,81.7436,23661.0
2016-10-07 12:35:00,88.54,88.57,88.48,88.56,37863.0,81.7621,81.7898,81.7067,81.7806,37863.0
2016-10-07 12:40:00,88.54,88.7,88.53,88.7,27393.0,81.7621,81.9098,81.7529,81.9098,27393.0
2016-10-07 12:45:00,88.7,88.89,88.69,88.82,19911.0,81.9098,82.0853,81.9006,82.0207,19911.0
2016-10-07 12:50:00,88.81,88.83,88.7,88.82,40095.0,82.0114,82.0299,81.9098,82.0207,40095.0
2016-10-07 12:55:00,88.77,88.87,88.77,88.87,24231.0,81.9745,82.0668,81.9745,82.0668,24231.0
2016-10-07 13:00:00,88.81,88.87,88.58,88.61,48114.0,82.0114,82.0668,81.799,81.8267,48114.0
2016-10-07 13:05:00,88.58,88.59,88.47,88.53,17706.0,81.799,81.8083,81.6974,81.7529,17706.0
2016-10-07 13:10:00,88.5,88.51,88.45,88.47,11667.0,81.7252,81.7344,81.679,81.6974,11667.0
2016-10-07 13:15:00,88.45,88.53,88.3,88.34,21153.0,81.679,81.7529,81.5405,81.5774,21153.0
2016-10-07 13:20:00,88.33,88.48,88.31,88.46,12600.0,81.5682,81.7067,81.5497,81.6882,12600.0
2016-10-07 13:25:00,88.47,88.88,88.45,88.88,27195.0,81.6974,82.0761,81.679,82.0761,27195.0
2016-10-07 13:30:00,88.9,88.97,88.79,88.92,40587.0,82.0945,82.1592,81.993,82.113,40587.0
2016-10-07 13:35:00,88.88,88.95,88.83,88.92,27831.0,82.0761,82.1407,82.0299,82.113,27831.0
2016-10-07 13:40:00,88.94,89.05,88.93,89.04,35442.0,82.1315,82.233,82.1222,82.2238,35442.0
2016-10-07 13:45:00,89.01,89.02,88.93,88.96,59199.0,82.1961,82.2053,82.1222,82.1499,59199.0
2016-10-07 13:50:00,88.93,88.93,88.79,88.84,18054.0,82.1222,82.1222,81.993,82.0391,18054.0
2016-10-07 13:55:00,88.84,88.92,88.83,88.92,29424.0,82.0391,82.113,82.0299,82.113,29424.0
2016-10-07 14:00:00,88.92,89.03,88.91,89.02,18960.0,82.113,82.2146,82.1038,82.2053,18960.0
2016-10-07 14:05:00,89.04,89.31,89.03,89.29,68649.0,82.2238,82.4731,82.2146,82.4547,68649.0
2016-10-07 14:10:00,89.26,89.67,89.24,89.41,116133.0,82.427,82.8056,82.4085,82.5655,116133.0
2016-10-07 14:15:00,89.35,89.44,89.3,89.36,89679.0,82.5101,82.5932,82.4639,82.5193,89679.0
2016-10-07 14:20:00,89.36,89.69,89.35,89.64,125406.0,82.5193,82.8241,82.5101,82.7779,125406.0
2016-10-07 14:25:00,89.63,89.7,89.44,89.68,62292.0,82.7686,82.8333,82.5932,82.8148,62292.0
2016-10-07 14:30:00,89.67,89.87,89.64,89.83,82194.0,82.8056,82.9903,82.7779,82.9533,82194.0
2016-10-07 14:35:00,89.83,89.83,89.6,89.74,50997.0,82.9533,82.9533,82.7409,82.8702,50997.0
2016-10-07 14:40:00,89.77,89.79,89.66,89.73,56352.0,82.8979,82.9164,82.7964,82.861,56352.0
2016-10-07 14:45:00,89.73,89.8,89.59,89.68,92271.0,82.861,82.9256,82.7317,82.8148,92271.0
2016-10-07 14:50:00,89.7,89.73,89.61,89.65,47409.0,82.8333,82.861,82.7502,82.7871,47409.0
2016-10-07 14:55:00,89.63,89.63,89.28,89.34,54120.0,82.7686,82.7686,82.4454,82.5008,54120.0
2016-10-07 15:00:00,89.33,89.35,89.17,89.32,35898.0,82.4916,82.5101,82.3439,82.4824,35898.0
2016-10-07 15:05:00,89.33,89.57,89.28,89.51,79353.0,82.4916,82.7132,82.4454,82.6578,79353.0
2016-10-07 15:10:00,89.55,89.72,89.51,89.7,68058.0,82.6948,82.8518,82.6578,82.8333,68058.0
2016-10-07 15:15:00,89.73,89.84,89.71,89.8,90171.0,82.861,82.9626,82.8425,82.9256,90171.0
2016-10-07 15:20:00,89.81,89.81,89.67,89.73,58707.0,82.9349,82.9349,82.8056,82.861,58707.0
2016-10-07 15:25:00,89.72,89.74,89.58,89.73,49485.0,82.8518,82.8702,82.7225,82.861,49485.0
2016-10-07 15:30:00,89.73,89.9,89.72,89.86,44814.0,82.861,83.018,82.8518,82.981,44814.0
2016-10-07 15:35:00,89.85,89.96,89.81,89.94,98643.0,82.9718,83.0734,82.9349,83.0549,98643.0
2016-10-07 15:40:00,89.92,90.01,89.78,89.82,103047.0,83.0364,83.1196,82.9072,82.9441,103047.0
2016-10-07 15:45:00,89.84,89.86,89.64,89.7,181215.0,82.9626,82.981,82.7779,82.8333,181215.0
2016-10-07 15:50:00,89.68,89.73,89.58,89.63,143703.0,82.8148,82.861,82.7225,82.7686,143703.0
2016-10-07 15:55:00,89.64,89.74,89.51,89.58,327132.0,82.7779,82.8702,82.6578,82.7225,327132.0
2016-10-10 09:30:00,90.51,91.66,90.37,91.16,168603.0,83.5813,84.6432,83.452,84.1815,168603.0
2016-10-10 09:35:00,91.59,91.59,90.92,91.29,65991.0,84.5786,84.5786,83.9599,84.3016,65991.0
2016-10-10 09:40:00,91.3,91.61,91.3,91.39,21153.0,84.3108,84.5971,84.3108,84.3939,21153.0
2016-10-10 09:45:00,91.09,91.45,90.63,90.66,33723.0,84.1169,84.4493,83.6921,83.7198,33723.0
2016-10-10 09:50:00,90.67,90.81,90.56,90.63,33687.0,83.729,83.8583,83.6275,83.6921,33687.0
2016-10-10 09:55:00,90.69,90.76,90.35,90.36,64656.0,83.7475,83.8121,83.4335,83.4428,64656.0
2016-10-10 10:00:00,90.47,90.53,90.29,90.34,102090.0,83.5443,83.5998,83.3781,83.4243,102090.0
2016-10-10 10:05:00,90.33,90.69,90.33,90.67,32319.0,83.4151,83.7475,83.4151,83.729,32319.0
2016-10-10 10:10:00,90.69,90.74,90.59,90.61,19200.0,83.7475,83.7937,83.6552,83.6736,19200.0
2016-10-10 10:15:00,90.63,90.66,90.48,90.48,12000.0,83.6921,83.7198,83.5536,83.5536,12000.0
2016-10-10 10:20:00,90.47,90.55,90.44,90.51,22563.0,83.5443,83.6182,83.5166,83.5813,22563.0
2016-10-10 10:25:00,90.56,90.61,90.47,90.5,10500.0,83.6275,83.6736,83.5443,83.572,10500.0
2016-10-10 10:30:00,90.53,90.58,90.38,90.41,20535.0,83.5998,83.6459,83.4612,83.4889,20535.0
2016-10-10 10:35:00,90.47,90.58,90.46,90.48,20460.0,83.5443,83.6459,83.5351,83.5536,20460.0
2016-10-10 10:40:00,90.49,90.56,90.43,90.44,20100.0,83.5628,83.6275,83.5074,83.5166,20100.0
2016-10-10 10:45:00,90.45,90.45,90.41,90.45,12912.0,83.5259,83.5259,83.4889,83.5259,12912.0
2016-10-10 10:50:00,90.45,90.45,90.35,90.41,43569.0,83.5259,83.5259,83.4335,83.4889,43569.0
2016-10-10 10:55:00,90.42,90.51,90.41,90.5,10572.0,83.4982,83.5813,83.4889,83.572,10572.0
2016-10-10 11:00:00,90.53,90.57,90.42,90.42,18582.0,83.5998,83.6367,83.4982,83.4982,18582.0
2016-10-10 11:05:00,90.42,90.57,90.42,90.57,6000.0,83.4982,83.6367,83.4982,83.6367,6000.0
2016-10-10 11:10:00,90.58,90.62,90.55,90.58,9174.0,83.6459,83.6829,83.6182,83.6459,9174.0
2016-10-10 11:15:00,90.59,90.64,90.56,90.58,10704.0,83.6552,83.7013,83.6275,83.6459,10704.0
2016-10-10 11:20:00,90.58,90.62,90.57,90.57,5175.0,83.6459,83.6829,83.6367,83.6367,5175.0
2016-10-10 11:25:00,90.62,90.62,90.51,90.52,28140.0,83.6829,83.6829,83.5813,83.5905,28140.0
2016-10-10 11:30:00,90.55,90.57,90.54,90.55,4500.0,83.6182,83.6367,83.609,83.6182,4500.0
2016-10-10 11:35:00,90.54,90.62,90.54,90.58,7800.0,83.609,83.6829,83.609,83.6459,7800.0
2016-10-10 11:40:00,90.59,90.62,90.51,90.52,7200.0,83.6552,83.6829,83.5813,83.5905,7200.0
2016-10-10 11:45:00,90.53,90.58,90.52,90.58,3600.0,83.5998,83.6459,83.5905,83.6459,3600.0
2016-10-10 11:50:00,90.55,90.6,90.55,90.55,3000.0,83.6182,83.6644,83.6182,83.6182,3000.0
2016-10-10 11:55:00,90.59,90.59,90.46,90.48,14793.0,83.6552,83.6552,83.5351,83.5536,14793.0
2016-10-10 12:00:00,90.44,90.44,90.35,90.43,11700.0,83.5166,83.5166,83.4335,83.5074,11700.0
2016-10-10 12:05:00,90.41,90.41,90.34,90.34,2100.0,83.4889,83.4889,83.4243,83.4243,2100.0
2016-10-10 12:10:00,90.33,90.35,90.32,90.35,7293.0,83.4151,83.4335,83.4058,83.4335,7293.0
2016-10-10 12:15:00,90.35,90.35,90.35,90.35,600.0,83.4335,83.4335,83.4335,83.4335,600.0
2016-10-10 12:20:00,90.35,90.37,90.31,90.31,7254.0,83.4335,83.452,83.3966,83.3966,7254.0
2016-10-10 12:25:00,90.29,90.37,90.25,90.32,8589.0,83.3781,83.452,83.3412,83.4058,8589.0
2016-10-10 12:30:00,90.34,90.39,90.3,90.36,9048.0,83.4243,83.4705,83.3874,83.4428,9048.0
2016-10-10 12:35:00,90.36,90.36,90.27,90.35,13455.0,83.4428,83.4428,83.3597,83.4335,13455.0
2016-10-10 12:40:00,90.33,90.35,90.27,90.33,8775.0,83.4151,83.4335,83.3597,83.4151,8775.0
2016-10-10 12:45:00,90.33,90.38,90.32,90.36,56001.0,83.4151,83.4612,83.4058,83.4428,56001.0
2016-10-10 12:50:00,90.38,90.38,90.31,90.35,72183.0,83.4612,83.4612,83.3966,83.4335,72183.0
2016-10-10 12:55:00,90.35,90.38,90.31,90.31,62061.0,83.4335,83.4612,83.3966,83.3966,62061.0
2016-10-10 13:00:00,90.32,90.38,90.31,90.31,15909.0,83.4058,83.4612,83.3966,83.3966,15909.0
2016-10-10 13:05:00,90.31,90.37,90.28,90.33,16230.0,83.3966,83.452,83.3689,83.4151,16230.0
2016-10-10 13:10:00,90.31,90.33,90.26,90.3,23796.0,83.3966,83.4151,83.3504,83.3874,23796.0
2016-10-10 13:15:00,90.3,90.32,90.19,90.19,16800.0,83.3874,83.4058,83.2858,83.2858,16800.0
2016-10-10 13:20:00,90.17,90.18,90.15,90.15,2985.0,83.2673,83.2765,83.2488,83.2488,2985.0
2016-10-10 13:25:00,90.13,90.2,90.12,90.16,23355.0,83.2304,83.295,83.2211,83.2581,23355.0
2016-10-10 13:30:00,90.13,90.17,90.06,90.11,33822.0,83.2304,83.2673,83.1657,83.2119,33822.0
2016-10-10 13:35:00,90.13,90.13,90.0,90.0,6597.0,83.2304,83.2304,83.1103,83.1103,6597.0
2016-10-10 13:40:00,90.03,90.09,90.02,90.07,14487.0,83.138,83.1934,83.1288,83.175,14487.0
2016-10-10 13:45:00,90.1,90.1,90.04,90.04,4758.0,83.2027,83.2027,83.1473,83.1473,4758.0
2016-10-10 13:50:00,90.06,90.17,90.06,90.14,17604.0,83.1657,83.2673,83.1657,83.2396,17604.0
2016-10-10 13:55:00,90.15,90.17,90.13,90.16,8025.0,83.2488,83.2673,83.2304,83.2581,8025.0
2016-10-10 14:00:00,90.15,90.2,90.1,90.15,24453.0,83.2488,83.295,83.2027,83.2488,24453.0
2016-10-10 14:05:00,90.16,90.24,90.05,90.08,24588.0,83.2581,83.332,83.1565,83.1842,24588.0
2016-10-10 14:10:00,90.07,90.1,90.06,90.09,7200.0,83.175,83.2027,83.1657,83.1934,7200.0
2016-10-10 14:15:00,90.08,90.12,90.05,90.12,19230.0,83.1842,83.2211,83.1565,83.2211,19230.0
2016-10-10 14:20:00,90.11,90.16,90.11,90.14,9075.0,83.2119,83.2581,83.2119,83.2396,9075.0
2016-10-10 14:25:00,90.15,90.16,90.12,90.15,7533.0,83.2488,83.2581,83.2211,83.2488,7533.0
2016-10-10 14:30:00,90.14,90.22,90.14,90.22,10200.0,83.2396,83.3135,83.2396,83.3135,10200.0
2016-10-10 14:35:00,90.22,90.3,90.2,90.27,21585.0,83.3135,83.3874,83.295,83.3597,21585.0
2016-10-10 14:40:00,90.28,90.31,90.24,90.27,31539.0,83.3689,83.3966,83.332,83.3597,31539.0
2016-10-10 14:45:00,90.25,90.28,90.21,90.21,6000.0,83.3412,83.3689,83.3042,83.3042,6000.0
2016-10-10 14:50:00,90.2,90.28,90.19,90.24,20622.0,83.295,83.3689,83.2858,83.332,20622.0
2016-10-10 14:55:00,90.24,90.28,90.23,90.28,12888.0,83.332,83.3689,83.3227,83.3689,12888.0
2016-10-10 15:00:00,90.27,90.27,90.23,90.24,33558.0,83.3597,83.3597,83.3227,83.332,33558.0
2016-10-10 15:05:00,90.25,90.28,90.2,90.21,20481.0,83.3412,83.3689,83.295,83.3042,20481.0
2016-10-10 15:10:00,90.2,90.21,90.12,90.12,11019.0,83.295,83.3042,83.2211,83.2211,11019.0
2016-10-10 15:15:00,90.13,90.15,90.08,90.12,23265.0,83.2304,83.2488,83.1842,83.2211,23265.0
2016-10-10 15:20:00,90.1,90.2,90.09,90.2,5400.0,83.2027,83.295,83.1934,83.295,5400.0
2016-10-10 15:25:00,90.17,90.25,90.16,90.25,10122.0,83.2673,83.3412,83.2581,83.3412,10122.0
2016-10-10 15:30:00,90.26,90.26,90.15,90.19,29688.0,83.3504,83.3504,83.2488,83.2858,29688.0
2016-10-10 15:35:00,90.15,90.24,90.15,90.24,15345.0,83.2488,83.332,83.2488,83.332,15345.0
2016-10-10 15:40:00,90.24,90.32,90.24,90.32,25920.0,83.332,83.4058,83.332,83.4058,25920.0
2016-10-10 15:45:00,90.31,90.33,90.26,90.27,33549.0,83.3966,83.4151,83.3504,83.3597,33549.0
2016-10-10 15:50:00,90.27,90.29,90.24,90.27,44532.0,83.3597,83.3781,83.332,83.3597,44532.0
2016-10-10 15:55:00,90.28,90.35,90.24,90.25,93855.0,83.3689,83.4335,83.332,83.3412,93855.0
2016-10-11 09:30:00,89.88,90.01,89.64,90.01,26532.0,82.9995,83.1196,82.7779,83.1196,26532.0
2016-10-11 09:35:00,89.68,90.0,89.3,89.3,46830.0,82.8148,83.1103,82.4639,82.4639,46830.0
2016-10-11 09:40:00,89.37,89.48,89.21,89.35,45291.0,82.5286,82.6301,82.3808,82.5101,45291.0
2016-10-11 09:45:00,89.38,89.57,89.38,89.57,14469.0,82.5378,82.7132,82.5378,82.7132,14469.0
2016-10-11 09:50:00,89.52,89.52,89.41,89.5,11568.0,82.6671,82.6671,82.5655,82.6486,11568.0
2016-10-11 09:55:00,89.48,89.56,89.43,89.49,23463.0,82.6301,82.704,82.584,82.6394,23463.0
2016-10-11 10:00:00,89.49,89.51,89.4,89.4,21879.0,82.6394,82.6578,82.5563,82.5563,21879.0
2016-10-11 10:05:00,89.42,89.43,89.41,89.42,1050.0,82.5747,82.584,82.5655,82.5747,1050.0
2016-10-11 10:10:00,89.38,89.41,89.28,89.32,40968.0,82.5378,82.5655,82.4454,82.4824,40968.0
2016-10-11 10:15:00,89.3,89.3,89.05,89.09,43242.0,82.4639,82.4639,82.233,82.27,43242.0
2016-10-11 10:20:00,89.09,89.25,89.06,89.25,31770.0,82.27,82.4177,82.2423,82.4177,31770.0
2016-10-11 10:25:00,89.25,89.36,89.19,89.27,44352.0,82.4177,82.5193,82.3623,82.4362,44352.0
2016-10-11 10:30:00,89.33,89.33,89.22,89.31,35382.0,82.4916,82.4916,82.39,82.4731,35382.0
2016-10-11 10:35:00,89.31,89.52,89.31,89.52,36243.0,82.4731,82.6671,82.4731,82.6671,36243.0
2016-10-11 10:40:00,89.49,89.53,89.42,89.49,29742.0,82.6394,82.6763,82.5747,82.6394,29742.0
2016-10-11 10:45:00,89.5,89.53,89.41,89.5,22686.0,82.6486,82.6763,82.5655,82.6486,22686.0
2016-10-11 10:50:00,89.52,89.65,89.45,89.5,60009.0,82.6671,82.7871,82.6024,82.6486,60009.0
2016-10-11 10:55:00,89.48,89.48,89.31,89.34,32454.0,82.6301,82.6301,82.4731,82.5008,32454.0
2016-10-11 11:00:00,89.34,89.43,89.13,89.38,63333.0,82.5008,82.584,82.3069,82.5378,63333.0
2016-10-11 11:05:00,89.37,89.37,89.21,89.29,12321.0,82.5286,82.5286,82.3808,82.4547,12321.0
2016-10-11 11:10:00,89.29,89.37,89.23,89.3,57585.0,82.4547,82.5286,82.3993,82.4639,57585.0
2016-10-11 11:15:00,89.33,89.38,89.28,89.38,56220.0,82.4916,82.5378,82.4454,82.5378,56220.0
2016-10-11 11:20:00,89.34,89.4,89.32,89.4,36294.0,82.5008,82.5563,82.4824,82.5563,36294.0
2016-10-11 11:25:00,89.41,89.41,89.3,89.31,53139.0,82.5655,82.5655,82.4639,82.4731,53139.0
2016-10-11 11:30:00,89.31,89.4,89.3,89.4,28848.0,82.4731,82.5563,82.4639,82.5563,28848.0
2016-10-11 11:35:00,89.37,89.39,89.32,89.32,35895.0,82.5286,82.547,82.4824,82.4824,35895.0
2016-10-11 11:40:00,89.34,89.43,89.33,89.4,7800.0,82.5008,82.584,82.4916,82.5563,7800.0
2016-10-11 11:45:00,89.39,89.43,89.17,89.17,50034.0,82.547,82.584,82.3439,82.3439,50034.0
2016-10-11 11:50:00,89.17,89.22,89.02,89.2,64575.0,82.3439,82.39,82.2053,82.3716,64575.0
2016-10-11 11:55:00,89.2,89.23,89.15,89.2,13917.0,82.3716,82.3993,82.3254,82.3716,13917.0
2016-10-11 12:00:00,89.22,89.24,89.1,89.11,14211.0,82.39,82.4085,82.2792,82.2885,14211.0
2016-10-11 12:05:00,89.11,89.15,89.07,89.09,13482.0,82.2885,82.3254,82.2515,82.27,13482.0
2016-10-11 12:10:00,89.07,89.12,89.03,89.09,18666.0,82.2515,82.2977,82.2146,82.27,18666.0
2016-10-11 12:15:00,89.06,89.18,89.02,89.16,30762.0,82.2423,82.3531,82.2053,82.3346,30762.0
2016-10-11 12:20:00,89.14,89.17,89.08,89.11,20913.0,82.3162,82.3439,82.2608,82.2885,20913.0
2016-10-11 12:25:00,89.11,89.17,89.09,89.17,8763.0,82.2885,82.3439,82.27,82.3439,8763.0
2016-10-11 12:30:00,89.13,89.13,89.05,89.08,15651.0,82.3069,82.3069,82.233,82.2608,15651.0
2016-10-11 12:35:00,89.07,89.3,89.02,89.22,138438.0,82.2515,82.4639,82.2053,82.39,138438.0
2016-10-11 12:40:00,89.23,89.33,89.21,89.26,52254.0,82.3993,82.4916,82.3808,82.427,52254.0
2016-10-11 12:45:00,89.25,89.35,89.25,89.32,40008.0,82.4177,82.5101,82.4177,82.4824,40008.0
2016-10-11 12:50:00,89.33,89.34,89.29,89.33,17850.0,82.4916,82.5008,82.4547,82.4916,17850.0
2016-10-11 12:55:00,89.34,89.35,89.27,89.3,69024.0,82.5008,82.5101,82.4362,82.4639,69024.0
2016-10-11 13:00:00,89.29,89.31,89.18,89.27,27171.0,82.4547,82.4731,82.3531,82.4362,27171.0
2016-10-11 13:05:00,89.24,89.3,89.18,89.26,40113.0,82.4085,82.4639,82.3531,82.427,40113.0
2016-10-11 13:10:00,89.28,89.3,89.07,89.07,30915.0,82.4454,82.4639,82.2515,82.2515,30915.0
2016-10-11 13:15:00,89.01,89.11,88.95,89.03,20133.0,82.1961,82.2885,82.1407,82.2146,20133.0
2016-10-11 13:20:00,89.0,89.07,88.95,89.07,11091.0,82.1869,82.2515,82.1407,82.2515,11091.0
2016-10-11 13:25:00,89.04,89.09,89.01,89.01,16050.0,82.2238,82.27,82.1961,82.1961,16050.0
2016-10-11 13:30:00,89.0,89.01,88.87,88.99,38475.0,82.1869,82.1961,82.0668,82.1776,38475.0
2016-10-11 13:35:00,89.03,89.07,88.93,88.93,10779.0,82.2146,82.2515,82.1222,82.1222,10779.0
2016-10-11 13:40:00,88.96,88.98,88.87,88.87,18261.0,82.1499,82.1684,82.0668,82.0668,18261.0
2016-10-11 13:45:00,88.91,88.97,88.8,88.8,19494.0,82.1038,82.1592,82.0022,82.0022,19494.0
2016-10-11 13:50:00,88.82,88.87,88.68,88.72,38745.0,82.0207,82.0668,81.8914,81.9283,38745.0
2016-10-11 13:55:00,88.71,88.75,88.59,88.63,20769.0,81.9191,81.956,81.8083,81.8452,20769.0
2016-10-11 14:00:00,88.6,88.7,88.58,88.66,35967.0,81.8175,81.9098,81.799,81.8729,35967.0
2016-10-11 14:05:00,88.67,88.67,88.53,88.61,36669.0,81.8821,81.8821,81.7529,81.8267,36669.0
2016-10-11 14:10:00,88.61,88.81,88.61,88.78,33249.0,81.8267,82.0114,81.8267,81.9837,33249.0
2016-10-11 14:15:00,88.8,88.8,88.7,88.76,36774.0,82.0022,82.0022,81.9098,81.9652,36774.0
2016-10-11 14:20:00,88.73,88.96,88.73,88.91,70125.0,81.9375,82.1499,81.9375,82.1038,70125.0
2016-10-11 14:25:00,88.92,88.94,88.88,88.91,16590.0,82.113,82.1315,82.0761,82.1038,16590.0
2016-10-11 14:30:00,88.92,88.93,88.8,88.8,13281.0,82.113,82.1222,82.0022,82.0022,13281.0
2016-10-11 14:35:00,88.8,88.97,88.78,88.95,25908.0,82.0022,82.1592,81.9837,82.1407,25908.0
2016-10-11 14:40:00,88.99,89.07,88.95,89.04,18462.0,82.1776,82.2515,82.1407,82.2238,18462.0
2016-10-11 14:45:00,89.03,89.18,89.02,89.05,13767.0,82.2146,82.3531,82.2053,82.233,13767.0
2016-10-11 14:50:00,89.02,89.02,88.88,88.89,6693.0,82.2053,82.2053,82.0761,82.0853,6693.0
2016-10-11 14:55:00,88.93,89.02,88.87,88.9,20241.0,82.1222,82.2053,82.0668,82.0945,20241.0
2016-10-11 15:00:00,88.86,88.9,88.84,88.87,17226.0,82.0576,82.0945,82.0391,82.0668,17226.0
2016-10-11 15:05:00,88.91,88.91,88.74,88.84,17100.0,82.1038,82.1038,81.9468,82.0391,17100.0
2016-10-11 15:10:00,88.84,88.98,88.77,88.98,42375.0,82.0391,82.1684,81.9745,82.1684,42375.0
2016-10-11 15:15:00,88.97,89.21,88.94,89.16,44130.0,82.1592,82.3808,82.1315,82.3346,44130.0
2016-10-11 15:20:00,89.16,89.34,89.11,89.24,43008.0,82.3346,82.5008,82.2885,82.4085,43008.0
2016-10-11 15:25:00,89.21,89.32,89.19,89.22,46452.0,82.3808,82.4824,82.3623,82.39,46452.0
2016-10-11 15:30:00,89.22,89.25,89.16,89.17,42399.0,82.39,82.4177,82.3346,82.3439,42399.0
2016-10-11 15:35:00,89.21,89.25,89.14,89.2,68196.0,82.3808,82.4177,82.3162,82.3716,68196.0
2016-10-11 15:40:00,89.18,89.25,89.13,89.18,61674.0,82.3531,82.4177,82.3069,82.3531,61674.0
2016-10-11 15:45:00,89.17,89.22,89.12,89.18,70263.0,82.3439,82.39,82.2977,82.3531,70263.0
2016-10-11 15:50:00,89.18,89.23,89.11,89.15,69837.0,82.3531,82.3993,82.2885,82.3254,69837.0
2016-10-11 15:55:00,89.15,89.17,89.06,89.17,122031.0,82.3254,82.3439,82.2423,82.3439,122031.0
2016-10-12 09:30:00,89.16,89.38,89.14,89.14,14178.0,82.3346,82.5378,82.3162,82.3162,14178.0
2016-10-12 09:35:00,89.21,89.42,89.19,89.27,13950.0,82.3808,82.5747,82.3623,82.4362,13950.0
2016-10-12 09:40:00,89.16,89.26,89.06,89.1,25047.0,82.3346,82.427,82.2423,82.2792,25047.0
2016-10-12 09:45:00,89.1,89.38,89.1,89.27,11775.0,82.2792,82.5378,82.2792,82.4362,11775.0
2016-10-12 09:50:00,89.27,89.37,89.25,89.37,8646.0,82.4362,82.5286,82.4177,82.5286,8646.0
2016-10-12 09:55:00,89.38,89.62,89.35,89.62,11394.0,82.5378,82.7594,82.5101,82.7594,11394.0
2016-10-12 10:00:00,89.61,89.7,89.54,89.7,11481.0,82.7502,82.8333,82.6855,82.8333,11481.0
2016-10-12 10:05:00,89.71,89.71,89.47,89.49,11154.0,82.8425,82.8425,82.6209,82.6394,11154.0
2016-10-12 10:10:00,89.43,89.53,89.43,89.49,4200.0,82.584,82.6763,82.584,82.6394,4200.0
2016-10-12 10:15:00,89.53,89.6,89.43,89.52,19521.0,82.6763,82.7409,82.584,82.6671,19521.0
2016-10-12 10:20:00,89.52,89.55,89.31,89.37,22323.0,82.6671,82.6948,82.4731,82.5286,22323.0
2016-10-12 10:25:00,89.4,89.43,89.23,89.26,49374.0,82.5563,82.584,82.3993,82.427,49374.0
2016-10-12 10:30:00,89.26,89.29,89.23,89.25,26229.0,82.427,82.4547,82.3993,82.4177,26229.0
2016-10-12 10:35:00,89.25,89.25,89.06,89.13,58956.0,82.4177,82.4177,82.2423,82.3069,58956.0
2016-10-12 10:40:00,89.14,89.24,89.13,89.17,7650.0,82.3162,82.4085,82.3069,82.3439,7650.0
2016-10-12 10:45:00,89.19,89.2,89.05,89.06,20130.0,82.3623,82.3716,82.233,82.2423,20130.0
2016-10-12 10:50:00,89.08,89.09,88.9,88.92,14574.0,82.2608,82.27,82.0945,82.113,14574.0
2016-10-12 10:55:00,88.88,88.99,88.83,88.97,23118.0,82.0761,82.1776,82.0299,82.1592,23118.0
2016-10-12 11:00:00,89.01,89.05,88.97,89.0,6000.0,82.1961,82.233,82.1592,82.1869,6000.0
2016-10-12 11:05:00,89.02,89.18,89.02,89.1,3900.0,82.2053,82.3531,82.2053,82.2792,3900.0
2016-10-12 11:10:00,89.09,89.23,89.04,89.23,13380.0,82.27,82.3993,82.2238,82.3993,13380.0
2016-10-12 11:15:00,89.17,89.18,89.08,89.08,13992.0,82.3439,82.3531,82.2608,82.2608,13992.0
2016-10-12 11:20:00,89.07,89.11,89.06,89.11,2700.0,82.2515,82.2885,82.2423,82.2885,2700.0
2016-10-12 11:25:00,89.17,89.19,89.06,89.07,12321.0,82.3439,82.3623,82.2423,82.2515,12321.0
2016-10-12 11:30:00,89.07,89.3,89.07,89.3,7500.0,82.2515,82.4639,82.2515,82.4639,7500.0
2016-10-12 11:35:00,89.22,89.22,89.13,89.16,6900.0,82.39,82.39,82.3069,82.3346,6900.0
2016-10-12 11:40:00,89.18,89.2,89.16,89.2,1500.0,82.3531,82.3716,82.3346,82.3716,1500.0
2016-10-12 11:45:00,89.18,89.28,89.18,89.22,5100.0,82.3531,82.4454,82.3531,82.39,5100.0
2016-10-12 11:50:00,89.22,89.22,89.12,89.17,8700.0,82.39,82.39,82.2977,82.3439,8700.0
2016-10-12 11:55:00,89.18,89.25,89.12,89.15,12300.0,82.3531,82.4177,82.2977,82.3254,12300.0
2016-10-12 12:00:00,89.18,89.22,89.17,89.21,2400.0,82.3531,82.39,82.3439,82.3808,2400.0
2016-10-12 12:05:00,89.23,89.27,89.12,89.16,11700.0,82.3993,82.4362,82.2977,82.3346,11700.0
2016-10-12 12:10:00,89.2,89.31,89.13,89.31,9090.0,82.3716,82.4731,82.3069,82.4731,9090.0
2016-10-12 12:15:00,89.26,89.26,89.22,89.23,3066.0,82.427,82.427,82.39,82.3993,3066.0
2016-10-12 12:20:00,89.24,89.29,89.21,89.29,9237.0,82.4085,82.4547,82.3808,82.4547,9237.0
2016-10-12 12:25:00,89.3,89.32,89.21,89.25,7800.0,82.4639,82.4824,82.3808,82.4177,7800.0
2016-10-12 12:30:00,89.23,89.28,89.2,89.24,12327.0,82.3993,82.4454,82.3716,82.4085,12327.0
2016-10-12 12:35:00,89.28,89.33,89.24,89.27,5850.0,82.4454,82.4916,82.4085,82.4362,5850.0
2016-10-12 12:40:00,89.28,89.28,89.21,89.25,9330.0,82.4454,82.4454,82.3808,82.4177,9330.0
2016-10-12 12:45:00,89.26,89.29,89.26,89.29,4200.0,82.427,82.4547,82.427,82.4547,4200.0
2016-10-12 12:50:00,89.26,89.34,89.21,89.33,8700.0,82.427,82.5008,82.3808,82.4916,8700.0
2016-10-12 12:55:00,89.34,89.38,89.29,89.31,9105.0,82.5008,82.5378,82.4547,82.4731,9105.0
2016-10-12 13:00:00,89.32,89.33,89.27,89.27,4668.0,82.4824,82.4916,82.4362,82.4362,4668.0
2016-10-12 13:05:00,89.28,89.36,89.28,89.36,6300.0,82.4454,82.5193,82.4454,82.5193,6300.0
2016-10-12 13:10:00,89.39,89.41,89.33,89.37,10614.0,82.547,82.5655,82.4916,82.5286,10614.0
2016-10-12 13:15:00,89.41,89.5,89.4,89.43,2100.0,82.5655,82.6486,82.5563,82.584,2100.0
2016-10-12 13:20:00,89.42,89.52,89.42,89.52,7242.0,82.5747,82.6671,82.5747,82.6671,7242.0
2016-10-12 13:25:00,89.52,89.58,89.52,89.58,2700.0,82.6671,82.7225,82.6671,82.7225,2700.0
2016-10-12 13:30:00,89.58,89.58,89.5,89.58,6789.0,82.7225,82.7225,82.6486,82.7225,6789.0
2016-10-12 13:35:00,89.54,89.56,89.52,89.52,5100.0,82.6855,82.704,82.6671,82.6671,5100.0
2016-10-12 13:40:00,89.56,89.68,89.56,89.68,2700.0,82.704,82.8148,82.704,82.8148,2700.0
2016-10-12 13:45:00,89.66,89.66,89.54,89.58,10050.0,82.7964,82.7964,82.6855,82.7225,10050.0
2016-10-12 13:50:00,89.59,89.69,89.58,89.69,7200.0,82.7317,82.8241,82.7225,82.8241,7200.0
2016-10-12 13:55:00,89.65,89.67,89.61,89.63,24111.0,82.7871,82.8056,82.7502,82.7686,24111.0
2016-10-12 14:00:00,89.67,89.7,89.52,89.67,14544.0,82.8056,82.8333,82.6671,82.8056,14544.0
2016-10-12 14:05:00,89.59,89.73,89.59,89.73,6843.0,82.7317,82.861,82.7317,82.861,6843.0
2016-10-12 14:10:00,89.78,89.84,89.74,89.8,12471.0,82.9072,82.9626,82.8702,82.9256,12471.0
2016-10-12 14:15:00,89.8,89.89,89.8,89.88,6009.0,82.9256,83.0087,82.9256,82.9995,6009.0
2016-10-12 14:20:00,89.83,89.87,89.83,89.83,3600.0,82.9533,82.9903,82.9533,82.9533,3600.0
2016-10-12 14:25:00,89.77,89.8,89.66,89.71,8100.0,82.8979,82.9256,82.7964,82.8425,8100.0
2016-10-12 14:30:00,89.68,89.81,89.66,89.81,6900.0,82.8148,82.9349,82.7964,82.9349,6900.0
2016-10-12 14:35:00,89.78,89.83,89.76,89.83,4905.0,82.9072,82.9533,82.8887,82.9533,4905.0
2016-10-12 14:40:00,89.8,89.8,89.74,89.8,5139.0,82.9256,82.9256,82.8702,82.9256,5139.0
2016-10-12 14:45:00,89.75,89.83,89.72,89.79,8760.0,82.8795,82.9533,82.8518,82.9164,8760.0
2016-10-12 14:50:00,89.79,89.85,89.74,89.78,6693.0,82.9164,82.9718,82.8702,82.9072,6693.0
2016-10-12 14:55:00,89.72,89.72,89.67,89.68,23700.0,82.8518,82.8518,82.8056,82.8148,23700.0
2016-10-12 15:00:00,89.68,89.71,89.68,89.7,5250.0,82.8148,82.8425,82.8148,82.8333,5250.0
2016-10-12 15:05:00,89.7,89.75,89.7,89.72,7251.0,82.8333,82.8795,82.8333,82.8518,7251.0
2016-10-12 15:10:00,89.74,89.75,89.7,89.72,3300.0,82.8702,82.8795,82.8333,82.8518,3300.0
2016-10-12 15:15:00,89.72,89.73,89.67,89.71,11832.0,82.8518,82.861,82.8056,82.8425,11832.0
2016-10-12 15:20:00,89.72,89.73,89.64,89.69,21084.0,82.8518,82.861,82.7779,82.8241,21084.0
2016-10-12 15:25:00,89.63,89.67,89.62,89.67,5700.0,82.7686,82.8056,82.7594,82.8056,5700.0
2016-10-12 15:30:00,89.61,89.65,89.54,89.56,26385.0,82.7502,82.7871,82.6855,82.704,26385.0
2016-10-12 15:35:00,89.57,89.65,89.57,89.63,7800.0,82.7132,82.7871,82.7132,82.7686,7800.0
2016-10-12 15:40:00,89.63,89.71,89.61,89.64,19440.0,82.7686,82.8425,82.7502,82.7779,19440.0
2016-10-12 15:45:00,89.69,89.78,89.66,89.75,49590.0,82.8241,82.9072,82.7964,82.8795,49590.0
2016-10-12 15:50:00,89.76,89.78,89.75,89.76,52320.0,82.8887,82.9072,82.8795,82.8887,52320.0
2016-10-12 15:55:00,89.77,89.78,89.68,89.71,118260.0,82.8979,82.9072,82.8148,82.8425,118260.0
2016-10-13 09:30:00,89.06,89.43,89.06,89.21,47454.0,82.2423,82.584,82.2423,82.3808,47454.0
2016-10-13 09:35:00,89.15,89.2,89.1,89.12,6300.0,82.3254,82.3716,82.2792,82.2977,6300.0
2016-10-13 09:40:00,89.14,89.24,88.97,89.16,11115.0,82.3162,82.4085,82.1592,82.3346,11115.0
2016-10-13 09:45:00,89.18,89.18,89.08,89.17,19677.0,82.3531,82.3531,82.2608,82.3439,19677.0
2016-10-13 09:50:00,89.21,89.22,89.09,89.09,4503.0,82.3808,82.39,82.27,82.27,4503.0
2016-10-13 09:55:00,89.08,89.08,88.8,88.8,5139.0,82.2608,82.2608,82.0022,82.0022,5139.0
2016-10-13 10:00:00,88.89,88.91,88.73,88.89,19827.0,82.0853,82.1038,81.9375,82.0853,19827.0
2016-10-13 10:05:00,88.82,88.93,88.8,88.84,11835.0,82.0207,82.1222,82.0022,82.0391,11835.0
2016-10-13 10:10:00,88.84,88.86,88.75,88.82,24768.0,82.0391,82.0576,81.956,82.0207,24768.0
2016-10-13 10:15:00,88.87,88.93,88.78,88.83,33990.0,82.0668,82.1222,81.9837,82.0299,33990.0
2016-10-13 10:20:00,88.83,88.97,88.83,88.94,17709.0,82.0299,82.1592,82.0299,82.1315,17709.0
2016-10-13 10:25:00,88.92,88.93,88.76,88.82,12243.0,82.113,82.1222,81.9652,82.0207,12243.0
2016-10-13 10:30:00,88.82,88.83,88.77,88.8,10713.0,82.0207,82.0299,81.9745,82.0022,10713.0
2016-10-13 10:35:00,88.85,89.04,88.85,88.98,38508.0,82.0484,82.2238,82.0484,82.1684,38508.0
2016-10-13 10:40:00,88.97,89.0,88.86,88.89,25656.0,82.1592,82.1869,82.0576,82.0853,25656.0
2016-10-13 10:45:00,88.89,88.89,88.72,88.72,7446.0,82.0853,82.0853,81.9283,81.9283,7446.0
2016-10-13 10:50:00,88.78,88.79,88.73,88.77,19539.0,81.9837,81.993,81.9375,81.9745,19539.0
2016-10-13 10:55:00,88.76,88.87,88.73,88.87,14133.0,81.9652,82.0668,81.9375,82.0668,14133.0
2016-10-13 11:00:00,88.79,88.85,88.69,88.69,15585.0,81.993,82.0484,81.9006,81.9006,15585.0
2016-10-13 11:05:00,88.73,89.0,88.7,88.96,13200.0,81.9375,82.1869,81.9098,82.1499,13200.0
2016-10-13 11:10:00,88.94,89.08,88.9,89.08,20925.0,82.1315,82.2608,82.0945,82.2608,20925.0
2016-10-13 11:15:00,89.1,89.24,89.1,89.22,6933.0,82.2792,82.4085,82.2792,82.39,6933.0
2016-10-13 11:20:00,89.29,89.39,89.29,89.32,18879.0,82.4547,82.547,82.4547,82.4824,18879.0
2016-10-13 11:25:00,89.36,89.42,89.34,89.34,7644.0,82.5193,82.5747,82.5008,82.5008,7644.0
2016-10-13 11:30:00,89.34,89.39,89.25,89.25,28101.0,82.5008,82.547,82.4177,82.4177,28101.0
2016-10-13 11:35:00,89.32,89.38,89.29,89.31,13473.0,82.4824,82.5378,82.4547,82.4731,13473.0
2016-10-13 11:40:00,89.29,89.3,89.25,89.28,3063.0,82.4547,82.4639,82.4177,82.4454,3063.0
2016-10-13 11:45:00,89.33,89.41,89.31,89.41,14418.0,82.4916,82.5655,82.4731,82.5655,14418.0
2016-10-13 11:50:00,89.38,89.44,89.38,89.43,14097.0,82.5378,82.5932,82.5378,82.584,14097.0
2016-10-13 11:55:00,89.47,89.53,89.47,89.53,7200.0,82.6209,82.6763,82.6209,82.6763,7200.0
2016-10-13 12:00:00,89.49,89.49,89.41,89.46,13062.0,82.6394,82.6394,82.5655,82.6117,13062.0
2016-10-13 12:05:00,89.48,89.53,89.47,89.53,3300.0,82.6301,82.6763,82.6209,82.6763,3300.0
2016-10-13 12:10:00,89.53,89.57,89.48,89.54,11406.0,82.6763,82.7132,82.6301,82.6855,11406.0
2016-10-13 12:15:00,89.54,89.54,89.47,89.47,9063.0,82.6855,82.6855,82.6209,82.6209,9063.0
2016-10-13 12:20:00,89.44,89.47,89.42,89.47,6948.0,82.5932,82.6209,82.5747,82.6209,6948.0
2016-10-13 12:25:00,89.48,89.48,89.44,89.46,6990.0,82.6301,82.6301,82.5932,82.6117,6990.0
2016-10-13 12:30:00,89.51,89.54,89.51,89.51,2400.0,82.6578,82.6855,82.6578,82.6578,2400.0
2016-10-13 12:35:00,89.5,89.67,89.5,89.67,14853.0,82.6486,82.8056,82.6486,82.8056,14853.0
2016-10-13 12:40:00,89.7,89.7,89.63,89.63,17829.0,82.8333,82.8333,82.7686,82.7686,17829.0
2016-10-13 12:45:00,89.63,89.65,89.58,89.65,13254.0,82.7686,82.7871,82.7225,82.7871,13254.0
2016-10-13 12:50:00,89.65,89.65,89.62,89.62,2427.0,82.7871,82.7871,82.7594,82.7594,2427.0
2016-10-13 12:55:00,89.61,89.64,89.6,89.6,3906.0,82.7502,82.7779,82.7409,82.7409,3906.0
2016-10-13 13:00:00,89.64,89.69,89.62,89.69,6486.0,82.7779,82.8241,82.7594,82.8241,6486.0
2016-10-13 13:05:00,89.69,89.71,89.66,89.7,9600.0,82.8241,82.8425,82.7964,82.8333,9600.0
2016-10-13 13:10:00,89.7,89.7,89.66,89.66,4920.0,82.8333,82.8333,82.7964,82.7964,4920.0
2016-10-13 13:15:00,89.66,89.71,89.66,89.71,3297.0,82.7964,82.8425,82.7964,82.8425,3297.0
2016-10-13 13:20:00,89.69,89.74,89.66,89.74,4632.0,82.8241,82.8702,82.7964,82.8702,4632.0
2016-10-13 13:25:00,89.77,89.84,89.77,89.82,10752.0,82.8979,82.9626,82.8979,82.9441,10752.0
2016-10-13 13:30:00,89.79,89.82,89.76,89.81,12465.0,82.9164,82.9441,82.8887,82.9349,12465.0
2016-10-13 13:35:00,89.79,89.82,89.74,89.74,5412.0,82.9164,82.9441,82.8702,82.8702,5412.0
2016-10-13 13:40:00,89.79,89.86,89.79,89.86,6900.0,82.9164,82.981,82.9164,82.981,6900.0
2016-10-13 13:45:00,89.9,89.91,89.83,89.91,6960.0,83.018,83.0272,82.9533,83.0272,6960.0
2016-10-13 13:50:00,89.94,90.07,89.94,90.02,13695.0,83.0549,83.175,83.0549,83.1288,13695.0
2016-10-13 13:55:00,90.08,90.17,90.07,90.08,7740.0,83.1842,83.2673,83.175,83.1842,7740.0
2016-10-13 14:00:00,90.08,90.11,90.02,90.09,59868.0,83.1842,83.2119,83.1288,83.1934,59868.0
2016-10-13 14:05:00,90.06,90.08,89.96,89.96,23943.0,83.1657,83.1842,83.0734,83.0734,23943.0
2016-10-13 14:10:00,89.96,89.99,89.92,89.99,11697.0,83.0734,83.1011,83.0364,83.1011,11697.0
2016-10-13 14:15:00,89.97,90.02,89.97,90.02,10575.0,83.0826,83.1288,83.0826,83.1288,10575.0
2016-10-13 14:20:00,90.0,90.09,89.99,90.01,19458.0,83.1103,83.1934,83.1011,83.1196,19458.0
2016-10-13 14:25:00,90.02,90.02,89.96,89.96,17049.0,83.1288,83.1288,83.0734,83.0734,17049.0
2016-10-13 14:30:00,89.99,90.03,89.95,90.0,23625.0,83.1011,83.138,83.0642,83.1103,23625.0
2016-10-13 14:35:00,89.98,89.98,89.92,89.98,5367.0,83.0919,83.0919,83.0364,83.0919,5367.0
2016-10-13 14:40:00,89.96,89.99,89.93,89.97,9189.0,83.0734,83.1011,83.0457,83.0826,9189.0
2016-10-13 14:45:00,89.98,90.0,89.94,89.94,5772.0,83.0919,83.1103,83.0549,83.0549,5772.0
2016-10-13 14:50:00,89.99,90.02,89.96,90.02,17289.0,83.1011,83.1288,83.0734,83.1288,17289.0
2016-10-13 14:55:00,90.03,90.04,89.93,89.93,18732.0,83.138,83.1473,83.0457,83.0457,18732.0
2016-10-13 15:00:00,89.97,89.97,89.91,89.95,4800.0,83.0826,83.0826,83.0272,83.0642,4800.0
2016-10-13 15:05:00,89.93,89.98,89.93,89.97,10245.0,83.0457,83.0919,83.0457,83.0826,10245.0
2016-10-13 15:10:00,89.99,90.04,89.96,90.02,95550.0,83.1011,83.1473,83.0734,83.1288,95550.0
2016-10-13 15:15:00,90.02,90.05,89.96,89.96,20988.0,83.1288,83.1565,83.0734,83.0734,20988.0
2016-10-13 15:20:00,89.97,90.01,89.95,90.01,11415.0,83.0826,83.1196,83.0642,83.1196,11415.0
2016-10-13 15:25:00,89.98,89.98,89.94,89.95,9000.0,83.0919,83.0919,83.0549,83.0642,9000.0
2016-10-13 15:30:00,89.97,90.04,89.89,89.89,47202.0,83.0826,83.1473,83.0087,83.0087,47202.0
2016-10-13 15:35:00,89.94,90.01,89.9,89.94,12300.0,83.0549,83.1196,83.018,83.0549,12300.0
2016-10-13 15:40:00,89.96,89.96,89.83,89.85,13200.0,83.0734,83.0734,82.9533,82.9718,13200.0
2016-10-13 15:45:00,89.85,89.88,89.81,89.81,15486.0,82.9718,82.9995,82.9349,82.9349,15486.0
2016-10-13 15:50:00,89.81,89.82,89.76,89.76,16800.0,82.9349,82.9441,82.8887,82.8887,16800.0
2016-10-13 15:55:00,89.76,89.89,89.66,89.87,170061.0,82.8887,83.0087,82.7964,82.9903,170061.0
2016-10-14 09:30:00,90.37,90.37,89.85,90.09,13419.0,83.452,83.452,82.9718,83.1934,13419.0
2016-10-14 09:35:00,90.02,90.3,90.02,90.2,16776.0,83.1288,83.3874,83.1288,83.295,16776.0
2016-10-14 09:40:00,90.2,90.33,90.13,90.25,21693.0,83.295,83.4151,83.2304,83.3412,21693.0
2016-10-14 09:45:00,90.26,90.37,90.21,90.31,11700.0,83.3504,83.452,83.3042,83.3966,11700.0
2016-10-14 09:50:00,90.36,90.41,90.3,90.34,3600.0,83.4428,83.4889,83.3874,83.4243,3600.0
2016-10-14 09:55:00,90.36,90.41,90.3,90.33,16302.0,83.4428,83.4889,83.3874,83.4151,16302.0
2016-10-14 10:00:00,90.29,90.29,90.19,90.2,10500.0,83.3781,83.3781,83.2858,83.295,10500.0
2016-10-14 10:05:00,90.23,90.24,90.1,90.1,8859.0,83.3227,83.332,83.2027,83.2027,8859.0
2016-10-14 10:10:00,90.14,90.3,90.12,90.25,7800.0,83.2396,83.3874,83.2211,83.3412,7800.0
2016-10-14 10:15:00,90.3,90.34,90.26,90.32,1350.0,83.3874,83.4243,83.3504,83.4058,1350.0
2016-10-14 10:20:00,90.3,90.32,90.23,90.27,9603.0,83.3874,83.4058,83.3227,83.3597,9603.0
2016-10-14 10:25:00,90.28,90.29,90.13,90.15,9156.0,83.3689,83.3781,83.2304,83.2488,9156.0
2016-10-14 10:30:00,90.16,90.26,90.13,90.25,9207.0,83.2581,83.3504,83.2304,83.3412,9207.0
2016-10-14 10:35:00,90.23,90.23,90.15,90.15,5700.0,83.3227,83.3227,83.2488,83.2488,5700.0
2016-10-14 10:40:00,90.21,90.21,90.11,90.11,12681.0,83.3042,83.3042,83.2119,83.2119,12681.0
2016-10-14 10:45:00,90.1,90.11,90.03,90.03,16935.0,83.2027,83.2119,83.138,83.138,16935.0
2016-10-14 10:50:00,90.07,90.1,90.03,90.08,7365.0,83.175,83.2027,83.138,83.1842,7365.0
2016-10-14 10:55:00,90.06,90.1,90.05,90.05,9396.0,83.1657,83.2027,83.1565,83.1565,9396.0
2016-10-14 11:00:00,90.07,90.08,89.96,89.99,5166.0,83.175,83.1842,83.0734,83.1011,5166.0
2016-10-14 11:05:00,89.96,89.96,89.88,89.93,1800.0,83.0734,83.0734,82.9995,83.0457,1800.0
2016-10-14 11:10:00,89.91,89.91,89.78,89.88,8793.0,83.0272,83.0272,82.9072,82.9995,8793.0
2016-10-14 11:15:00,89.81,89.91,89.81,89.87,6081.0,82.9349,83.0272,82.9349,82.9903,6081.0
2016-10-14 11:20:00,89.88,89.96,89.88,89.95,3816.0,82.9995,83.0734,82.9995,83.0642,3816.0
2016-10-14 11:25:00,89.93,89.97,89.88,89.88,16038.0,83.0457,83.0826,82.9995,82.9995,16038.0
2016-10-14 11:30:00,89.81,89.83,89.8,89.83,2364.0,82.9349,82.9533,82.9256,82.9533,2364.0
2016-10-14 11:35:00,89.81,89.83,89.76,89.8,33330.0,82.9349,82.9533,82.8887,82.9256,33330.0
2016-10-14 11:40:00,89.81,89.95,89.78,89.93,14400.0,82.9349,83.0642,82.9072,83.0457,14400.0
2016-10-14 11:45:00,89.93,89.93,89.87,89.88,5100.0,83.0457,83.0457,82.9903,82.9995,5100.0
2016-10-14 11:50:00,89.88,89.92,89.88,89.9,6600.0,82.9995,83.0364,82.9995,83.018,6600.0
2016-10-14 11:55:00,89.93,89.93,89.82,89.83,6900.0,83.0457,83.0457,82.9441,82.9533,6900.0
2016-10-14 12:00:00,89.8,89.82,89.8,89.82,5700.0,82.9256,82.9441,82.9256,82.9441,5700.0
2016-10-14 12:05:00,89.8,89.83,89.78,89.81,2601.0,82.9256,82.9533,82.9072,82.9349,2601.0
2016-10-14 12:10:00,89.79,89.81,89.75,89.79,26607.0,82.9164,82.9349,82.8795,82.9164,26607.0
2016-10-14 12:15:00,89.75,89.75,89.72,89.75,6231.0,82.8795,82.8795,82.8518,82.8795,6231.0
2016-10-14 12:20:00,89.77,89.79,89.76,89.77,4800.0,82.8979,82.9164,82.8887,82.8979,4800.0
2016-10-14 12:25:00,89.76,89.83,89.75,89.77,29754.0,82.8887,82.9533,82.8795,82.8979,29754.0
2016-10-14 12:30:00,89.78,89.84,89.75,89.83,4800.0,82.9072,82.9626,82.8795,82.9533,4800.0
2016-10-14 12:35:00,89.87,89.89,89.83,89.85,7788.0,82.9903,83.0087,82.9533,82.9718,7788.0
2016-10-14 12:40:00,89.85,89.87,89.79,89.82,14418.0,82.9718,82.9903,82.9164,82.9441,14418.0
2016-10-14 12:45:00,89.79,89.79,89.75,89.75,5406.0,82.9164,82.9164,82.8795,82.8795,5406.0
2016-10-14 12:50:00,89.75,89.8,89.74,89.74,5400.0,82.8795,82.9256,82.8702,82.8702,5400.0
2016-10-14 12:55:00,89.74,89.78,89.74,89.78,5730.0,82.8702,82.9072,82.8702,82.9072,5730.0
2016-10-14 13:00:00,89.76,89.79,89.72,89.72,6297.0,82.8887,82.9164,82.8518,82.8518,6297.0
2016-10-14 13:05:00,89.72,89.88,89.69,89.87,13815.0,82.8518,82.9995,82.8241,82.9903,13815.0
2016-10-14 13:10:00,89.85,89.88,89.84,89.86,6666.0,82.9718,82.9995,82.9626,82.981,6666.0
2016-10-14 13:15:00,89.86,89.9,89.85,89.87,3600.0,82.981,83.018,82.9718,82.9903,3600.0
2016-10-14 13:20:00,89.89,89.91,89.83,89.85,12210.0,83.0087,83.0272,82.9533,82.9718,12210.0
2016-10-14 13:25:00,89.84,89.92,89.83,89.87,6579.0,82.9626,83.0364,82.9533,82.9903,6579.0
2016-10-14 13:30:00,89.85,89.92,89.8,89.92,33735.0,82.9718,83.0364,82.9256,83.0364,33735.0
2016-10-14 13:35:00,89.92,89.92,89.85,89.88,12000.0,83.0364,83.0364,82.9718,82.9995,12000.0
2016-10-14 13:40:00,89.84,89.86,89.81,89.83,3603.0,82.9626,82.981,82.9349,82.9533,3603.0
2016-10-14 13:45:00,89.82,89.85,89.76,89.81,18000.0,82.9441,82.9718,82.8887,82.9349,18000.0
2016-10-14 13:50:00,89.77,89.82,89.73,89.73,4500.0,82.8979,82.9441,82.861,82.861,4500.0
2016-10-14 13:55:00,89.77,89.79,89.76,89.77,2100.0,82.8979,82.9164,82.8887,82.8979,2100.0
2016-10-14 14:00:00,89.77,89.81,89.72,89.77,17796.0,82.8979,82.9349,82.8518,82.8979,17796.0
2016-10-14 14:05:00,89.78,89.82,89.74,89.77,5127.0,82.9072,82.9441,82.8702,82.8979,5127.0
2016-10-14 14:10:00,89.74,89.78,89.74,89.75,13200.0,82.8702,82.9072,82.8702,82.8795,13200.0
2016-10-14 14:15:00,89.73,89.77,89.73,89.75,3600.0,82.861,82.8979,82.861,82.8795,3600.0
2016-10-14 14:20:00,89.76,89.88,89.76,89.84,9564.0,82.8887,82.9995,82.8887,82.9626,9564.0
2016-10-14 14:25:00,89.82,89.9,89.82,89.86,31317.0,82.9441,83.018,82.9441,82.981,31317.0
2016-10-14 14:30:00,89.89,89.93,89.86,89.87,14031.0,83.0087,83.0457,82.981,82.9903,14031.0
2016-10-14 14:35:00,89.85,89.88,89.84,89.84,4233.0,82.9718,82.9995,82.9626,82.9626,4233.0
2016-10-14 14:40:00,89.85,89.88,89.83,89.86,9759.0,82.9718,82.9995,82.9533,82.981,9759.0
2016-10-14 14:45:00,89.84,89.84,89.76,89.77,9951.0,82.9626,82.9626,82.8887,82.8979,9951.0
2016-10-14 14:50:00,89.76,89.8,89.76,89.77,14952.0,82.8887,82.9256,82.8887,82.8979,14952.0
2016-10-14 14:55:00,89.75,89.77,89.71,89.72,17691.0,82.8795,82.8979,82.8425,82.8518,17691.0
2016-10-14 15:00:00,89.72,89.75,89.71,89.71,20604.0,82.8518,82.8795,82.8425,82.8425,20604.0
2016-10-14 15:05:00,89.73,89.8,89.72,89.8,15162.0,82.861,82.9256,82.8518,82.9256,15162.0
2016-10-14 15:10:00,89.77,89.79,89.72,89.75,19419.0,82.8979,82.9164,82.8518,82.8795,19419.0
2016-10-14 15:15:00,89.75,89.75,89.68,89.68,46134.0,82.8795,82.8795,82.8148,82.8148,46134.0
2016-10-14 15:20:00,89.68,89.69,89.65,89.68,36600.0,82.8148,82.8241,82.7871,82.8148,36600.0
2016-10-14 15:25:00,89.66,89.69,89.66,89.68,17091.0,82.7964,82.8241,82.7964,82.8148,17091.0
2016-10-14 15:30:00,89.68,89.72,89.66,89.67,51837.0,82.8148,82.8518,82.7964,82.8056,51837.0
2016-10-14 15:35:00,89.68,89.75,89.66,89.75,34608.0,82.8148,82.8795,82.7964,82.8795,34608.0
2016-10-14 15:40:00,89.75,89.77,89.72,89.72,17775.0,82.8795,82.8979,82.8518,82.8518,17775.0
2016-10-14 15:45:00,89.72,89.72,89.63,89.64,42030.0,82.8518,82.8518,82.7686,82.7779,42030.0
2016-10-14 15:50:00,89.64,89.65,89.56,89.56,80451.0,82.7779,82.7871,82.704,82.704,80451.0
2016-10-14 15:55:00,89.57,89.64,89.46,89.5,111933.0,82.7132,82.7779,82.6117,82.6486,111933.0
2016-10-17 09:30:00,89.49,89.63,89.49,89.6,10440.0,82.6394,82.7686,82.6394,82.7409,10440.0
2016-10-17 09:35:00,89.6,89.7,89.55,89.7,3900.0,82.7409,82.8333,82.6948,82.8333,3900.0
2016-10-17 09:40:00,89.67,89.67,89.55,89.55,1371.0,82.8056,82.8056,82.6948,82.6948,1371.0
2016-10-17 09:45:00,89.62,89.71,89.55,89.71,30300.0,82.7594,82.8425,82.6948,82.8425,30300.0
2016-10-17 09:50:00,89.73,89.78,89.62,89.66,22275.0,82.861,82.9072,82.7594,82.7964,22275.0
2016-10-17 09:55:00,89.6,89.69,89.6,89.69,15300.0,82.7409,82.8241,82.7409,82.8241,15300.0
2016-10-17 10:00:00,89.68,89.76,89.6,89.72,14721.0,82.8148,82.8887,82.7409,82.8518,14721.0
2016-10-17 10:05:00,89.72,89.89,89.67,89.85,12003.0,82.8518,83.0087,82.8056,82.9718,12003.0
2016-10-17 10:10:00,89.91,90.05,89.9,89.93,26097.0,83.0272,83.1565,83.018,83.0457,26097.0
2016-10-17 10:15:00,89.97,90.02,89.93,89.94,11697.0,83.0826,83.1288,83.0457,83.0549,11697.0
2016-10-17 10:20:00,89.97,90.03,89.95,90.01,10500.0,83.0826,83.138,83.0642,83.1196,10500.0
2016-10-17 10:25:00,90.04,90.14,90.01,90.11,19146.0,83.1473,83.2396,83.1196,83.2119,19146.0
2016-10-17 10:30:00,90.14,90.14,90.04,90.06,9300.0,83.2396,83.2396,83.1473,83.1657,9300.0
2016-10-17 10:35:00,90.04,90.12,90.02,90.07,15615.0,83.1473,83.2211,83.1288,83.175,15615.0
2016-10-17 10:40:00,90.07,90.09,89.92,89.92,11562.0,83.175,83.1934,83.0364,83.0364,11562.0
2016-10-17 10:45:00,89.88,89.9,89.71,89.83,25923.0,82.9995,83.018,82.8425,82.9533,25923.0
2016-10-17 10:50:00,89.79,89.8,89.65,89.7,11400.0,82.9164,82.9256,82.7871,82.8333,11400.0
2016-10-17 10:55:00,89.72,89.84,89.72,89.84,4755.0,82.8518,82.9626,82.8518,82.9626,4755.0
2016-10-17 11:00:00,89.85,89.85,89.8,89.81,8721.0,82.9718,82.9718,82.9256,82.9349,8721.0
2016-10-17 11:05:00,89.86,89.94,89.82,89.92,18504.0,82.981,83.0549,82.9441,83.0364,18504.0
2016-10-17 11:10:00,89.86,89.9,89.79,89.81,12900.0,82.981,83.018,82.9164,82.9349,12900.0
2016-10-17 11:15:00,89.83,89.86,89.75,89.75,6924.0,82.9533,82.981,82.8795,82.8795,6924.0
2016-10-17 11:20:00,89.86,89.92,89.82,89.89,7200.0,82.981,83.0364,82.9441,83.0087,7200.0
2016-10-17 11:25:00,89.82,89.86,89.81,89.82,5334.0,82.9441,82.981,82.9349,82.9441,5334.0
2016-10-17 11:30:00,89.84,89.91,89.81,89.91,8403.0,82.9626,83.0272,82.9349,83.0272,8403.0
2016-10-17 11:35:00,89.9,90.03,89.9,89.99,17100.0,83.018,83.138,83.018,83.1011,17100.0
2016-10-17 11:40:00,90.01,90.03,89.98,90.0,12468.0,83.1196,83.138,83.0919,83.1103,12468.0
2016-10-17 11:45:00,90.01,90.01,89.92,89.92,4500.0,83.1196,83.1196,83.0364,83.0364,4500.0
2016-10-17 11:50:00,89.97,90.06,89.97,90.0,17190.0,83.0826,83.1657,83.0826,83.1103,17190.0
2016-10-17 11:55:00,90.05,90.05,89.99,90.0,12000.0,83.1565,83.1565,83.1011,83.1103,12000.0
2016-10-17 12:00:00,90.0,90.03,89.95,89.98,19650.0,83.1103,83.138,83.0642,83.0919,19650.0
2016-10-17 12:05:00,89.95,89.95,89.82,89.82,7500.0,83.0642,83.0642,82.9441,82.9441,7500.0
2016-10-17 12:10:00,89.79,89.83,89.72,89.72,3300.0,82.9164,82.9533,82.8518,82.8518,3300.0
2016-10-17 12:15:00,89.77,89.78,89.72,89.74,10905.0,82.8979,82.9072,82.8518,82.8702,10905.0
2016-10-17 12:20:00,89.68,89.75,89.66,89.72,6000.0,82.8148,82.8795,82.7964,82.8518,6000.0
2016-10-17 12:25:00,89.73,89.73,89.64,89.65,4500.0,82.861,82.861,82.7779,82.7871,4500.0
2016-10-17 12:30:00,89.63,89.69,89.62,89.69,5685.0,82.7686,82.8241,82.7594,82.8241,5685.0
2016-10-17 12:35:00,89.66,89.78,89.66,89.78,6528.0,82.7964,82.9072,82.7964,82.9072,6528.0
2016-10-17 12:40:00,89.79,89.84,89.74,89.84,3900.0,82.9164,82.9626,82.8702,82.9626,3900.0
2016-10-17 12:45:00,89.86,89.91,89.82,89.91,13002.0,82.981,83.0272,82.9441,83.0272,13002.0
2016-10-17 12:50:00,89.88,89.97,89.88,89.89,9204.0,82.9995,83.0826,82.9995,83.0087,9204.0
2016-10-17 12:55:00,89.89,89.91,89.89,89.91,1812.0,83.0087,83.0272,83.0087,83.0272,1812.0
2016-10-17 13:00:00,89.92,89.94,89.71,89.77,18189.0,83.0364,83.0549,82.8425,82.8979,18189.0
2016-10-17 13:05:00,89.79,89.88,89.79,89.87,5073.0,82.9164,82.9995,82.9164,82.9903,5073.0
2016-10-17 13:10:00,89.84,89.85,89.83,89.85,4050.0,82.9626,82.9718,82.9533,82.9718,4050.0
2016-10-17 13:15:00,89.84,89.84,89.73,89.73,8550.0,82.9626,82.9626,82.861,82.861,8550.0
2016-10-17 13:20:00,89.73,89.73,89.55,89.55,8850.0,82.861,82.861,82.6948,82.6948,8850.0
2016-10-17 13:25:00,89.55,89.6,89.51,89.56,15606.0,82.6948,82.7409,82.6578,82.704,15606.0
2016-10-17 13:30:00,89.59,89.69,89.55,89.69,17280.0,82.7317,82.8241,82.6948,82.8241,17280.0
2016-10-17 13:35:00,89.63,89.69,89.63,89.65,10200.0,82.7686,82.8241,82.7686,82.7871,10200.0
2016-10-17 13:40:00,89.67,89.74,89.66,89.72,6600.0,82.8056,82.8702,82.7964,82.8518,6600.0
2016-10-17 13:45:00,89.72,89.76,89.7,89.76,11796.0,82.8518,82.8887,82.8333,82.8887,11796.0
2016-10-17 13:50:00,89.73,89.73,89.69,89.69,7719.0,82.861,82.861,82.8241,82.8241,7719.0
2016-10-17 13:55:00,89.7,89.7,89.55,89.55,13032.0,82.8333,82.8333,82.6948,82.6948,13032.0
2016-10-17 14:00:00,89.53,89.68,89.53,89.68,9000.0,82.6763,82.8148,82.6763,82.8148,9000.0
2016-10-17 14:05:00,89.64,89.74,89.64,89.74,7950.0,82.7779,82.8702,82.7779,82.8702,7950.0
2016-10-17 14:10:00,89.71,89.73,89.69,89.69,10131.0,82.8425,82.861,82.8241,82.8241,10131.0
2016-10-17 14:15:00,89.67,89.71,89.67,89.68,7809.0,82.8056,82.8425,82.8056,82.8148,7809.0
2016-10-17 14:20:00,89.67,89.71,89.58,89.58,13791.0,82.8056,82.8425,82.7225,82.7225,13791.0
2016-10-17 14:25:00,89.57,89.6,89.54,89.57,8208.0,82.7132,82.7409,82.6855,82.7132,8208.0
2016-10-17 14:30:00,89.55,89.56,89.52,89.52,10638.0,82.6948,82.704,82.6671,82.6671,10638.0
2016-10-17 14:35:00,89.52,89.56,89.47,89.49,10500.0,82.6671,82.704,82.6209,82.6394,10500.0
2016-10-17 14:40:00,89.47,89.53,89.44,89.53,11250.0,82.6209,82.6763,82.5932,82.6763,11250.0
2016-10-17 14:45:00,89.52,89.54,89.46,89.47,11400.0,82.6671,82.6855,82.6117,82.6209,11400.0
2016-10-17 14:50:00,89.48,89.57,89.47,89.57,17109.0,82.6301,82.7132,82.6209,82.7132,17109.0
2016-10-17 14:55:00,89.52,89.61,89.52,89.59,6882.0,82.6671,82.7502,82.6671,82.7317,6882.0
2016-10-17 15:00:00,89.59,89.69,89.58,89.63,6642.0,82.7317,82.8241,82.7225,82.7686,6642.0
2016-10-17 15:05:00,89.63,89.66,89.61,89.65,19398.0,82.7686,82.7964,82.7502,82.7871,19398.0
2016-10-17 15:10:00,89.65,89.75,89.64,89.69,20679.0,82.7871,82.8795,82.7779,82.8241,20679.0
2016-10-17 15:15:00,89.69,89.74,89.69,89.73,17001.0,82.8241,82.8702,82.8241,82.861,17001.0
2016-10-17 15:20:00,89.73,89.76,89.72,89.74,15294.0,82.861,82.8887,82.8518,82.8702,15294.0
2016-10-17 15:25:00,89.73,89.75,89.72,89.74,11616.0,82.861,82.8795,82.8518,82.8702,11616.0
2016-10-17 15:30:00,89.74,89.79,89.73,89.79,14562.0,82.8702,82.9164,82.861,82.9164,14562.0
2016-10-17 15:35:00,89.75,89.82,89.74,89.82,29415.0,82.8795,82.9441,82.8702,82.9441,29415.0
2016-10-17 15:40:00,89.83,89.83,89.68,89.71,21789.0,82.9533,82.9533,82.8148,82.8425,21789.0
2016-10-17 15:45:00,89.72,89.83,89.71,89.78,19665.0,82.8518,82.9533,82.8425,82.9072,19665.0
2016-10-17 15:50:00,89.77,89.81,89.74,89.79,33966.0,82.8979,82.9349,82.8702,82.9164,33966.0
2016-10-17 15:55:00,89.8,89.92,89.78,89.86,89010.0,82.9256,83.0364,82.9072,82.981,89010.0
2016-10-18 09:30:00,90.44,90.51,90.17,90.27,27786.0,83.5166,83.5813,83.2673,83.3597,27786.0
2016-10-18 09:35:00,90.27,90.35,90.03,90.08,7950.0,83.3597,83.4335,83.138,83.1842,7950.0
2016-10-18 09:40:00,90.08,90.16,89.94,90.0,13644.0,83.1842,83.2581,83.0549,83.1103,13644.0
2016-10-18 09:45:00,90.12,90.12,89.91,89.93,11331.0,83.2211,83.2211,83.0272,83.0457,11331.0
2016-10-18 09:50:00,89.9,89.94,89.77,89.77,6900.0,83.018,83.0549,82.8979,82.8979,6900.0
2016-10-18 09:55:00,89.79,89.91,89.79,89.91,3600.0,82.9164,83.0272,82.9164,83.0272,3600.0
2016-10-18 10:00:00,89.91,90.07,89.86,89.98,5160.0,83.0272,83.175,82.981,83.0919,5160.0
2016-10-18 10:05:00,89.94,89.98,89.83,89.83,3075.0,83.0549,83.0919,82.9533,82.9533,3075.0
2016-10-18 10:10:00,89.74,89.75,89.62,89.66,10092.0,82.8702,82.8795,82.7594,82.7964,10092.0
2016-10-18 10:15:00,89.74,89.84,89.68,89.81,8400.0,82.8702,82.9626,82.8148,82.9349,8400.0
2016-10-18 10:20:00,89.81,89.85,89.63,89.63,6450.0,82.9349,82.9718,82.7686,82.7686,6450.0
2016-10-18 10:25:00,89.65,89.72,89.65,89.7,4680.0,82.7871,82.8518,82.7871,82.8333,4680.0
2016-10-18 10:30:00,89.7,89.74,89.68,89.74,3000.0,82.8333,82.8702,82.8148,82.8702,3000.0
2016-10-18 10:35:00,89.74,89.76,89.72,89.73,6900.0,82.8702,82.8887,82.8518,82.861,6900.0
2016-10-18 10:40:00,89.75,89.75,89.67,89.7,9897.0,82.8795,82.8795,82.8056,82.8333,9897.0
2016-10-18 10:45:00,89.71,89.8,89.71,89.75,7359.0,82.8425,82.9256,82.8425,82.8795,7359.0
2016-10-18 10:50:00,89.73,89.73,89.63,89.63,4212.0,82.861,82.861,82.7686,82.7686,4212.0
2016-10-18 10:55:00,89.67,89.72,89.65,89.67,3720.0,82.8056,82.8518,82.7871,82.8056,3720.0
2016-10-18 11:00:00,89.72,89.81,89.7,89.8,8166.0,82.8518,82.9349,82.8333,82.9256,8166.0
2016-10-18 11:05:00,89.8,89.8,89.67,89.73,16374.0,82.9256,82.9256,82.8056,82.861,16374.0
2016-10-18 11:10:00,89.72,89.72,89.63,89.69,6000.0,82.8518,82.8518,82.7686,82.8241,6000.0
2016-10-18 11:15:00,89.63,89.67,89.57,89.67,3000.0,82.7686,82.8056,82.7132,82.8056,3000.0
2016-10-18 11:20:00,89.63,89.63,89.63,89.63,900.0,82.7686,82.7686,82.7686,82.7686,900.0
2016-10-18 11:25:00,89.67,89.75,89.65,89.73,4572.0,82.8056,82.8795,82.7871,82.861,4572.0
2016-10-18 11:30:00,89.74,89.79,89.72,89.75,10230.0,82.8702,82.9164,82.8518,82.8795,10230.0
2016-10-18 11:35:00,89.73,89.8,89.68,89.8,9216.0,82.861,82.9256,82.8148,82.9256,9216.0
2016-10-18 11:40:00,89.8,89.82,89.8,89.8,3300.0,82.9256,82.9441,82.9256,82.9256,3300.0
2016-10-18 11:45:00,89.84,89.88,89.81,89.87,10503.0,82.9626,82.9995,82.9349,82.9903,10503.0
2016-10-18 11:50:00,89.87,89.93,89.87,89.93,3000.0,82.9903,83.0457,82.9903,83.0457,3000.0
2016-10-18 11:55:00,89.95,89.99,89.92,89.95,5160.0,83.0642,83.1011,83.0364,83.0642,5160.0
2016-10-18 12:00:00,89.99,90.0,89.99,89.99,3000.0,83.1011,83.1103,83.1011,83.1011,3000.0
2016-10-18 12:05:00,89.99,90.0,89.96,90.0,9498.0,83.1011,83.1103,83.0734,83.1103,9498.0
2016-10-18 12:10:00,90.0,90.02,89.98,90.0,4524.0,83.1103,83.1288,83.0919,83.1103,4524.0
2016-10-18 12:15:00,89.97,89.99,89.94,89.96,4800.0,83.0826,83.1011,83.0549,83.0734,4800.0
2016-10-18 12:20:00,89.95,89.95,89.92,89.95,1800.0,83.0642,83.0642,83.0364,83.0642,1800.0
2016-10-18 12:25:00,89.91,89.97,89.9,89.9,5400.0,83.0272,83.0826,83.018,83.018,5400.0
2016-10-18 12:30:00,89.89,89.92,89.86,89.86,3630.0,83.0087,83.0364,82.981,82.981,3630.0
2016-10-18 12:35:00,89.88,89.88,89.83,89.83,708.0,82.9995,82.9995,82.9533,82.9533,708.0
2016-10-18 12:40:00,89.83,89.89,89.82,89.88,8727.0,82.9533,83.0087,82.9441,82.9995,8727.0
2016-10-18 12:45:00,89.84,89.85,89.8,89.8,3612.0,82.9626,82.9718,82.9256,82.9256,3612.0
2016-10-18 12:50:00,89.83,89.84,89.83,89.83,2409.0,82.9533,82.9626,82.9533,82.9533,2409.0
2016-10-18 12:55:00,89.8,89.81,89.76,89.81,4932.0,82.9256,82.9349,82.8887,82.9349,4932.0
2016-10-18 13:00:00,89.82,89.84,89.79,89.84,3600.0,82.9441,82.9626,82.9164,82.9626,3600.0
2016-10-18 13:05:00,89.84,89.84,89.8,89.83,4800.0,82.9626,82.9626,82.9256,82.9533,4800.0
2016-10-18 13:10:00,89.83,89.87,89.82,89.87,6300.0,82.9533,82.9903,82.9441,82.9903,6300.0
2016-10-18 13:15:00,89.86,89.88,89.85,89.86,4200.0,82.981,82.9995,82.9718,82.981,4200.0
2016-10-18 13:20:00,89.86,89.86,89.8,89.83,7800.0,82.981,82.981,82.9256,82.9533,7800.0
2016-10-18 13:25:00,89.83,89.89,89.83,89.86,7200.0,82.9533,83.0087,82.9533,82.981,7200.0
2016-10-18 13:30:00,89.86,89.88,89.81,89.81,6915.0,82.981,82.9995,82.9349,82.9349,6915.0
2016-10-18 13:35:00,89.84,89.89,89.84,89.88,5700.0,82.9626,83.0087,82.9626,82.9995,5700.0
2016-10-18 13:40:00,89.88,89.89,89.85,89.86,10200.0,82.9995,83.0087,82.9718,82.981,10200.0
2016-10-18 13:45:00,89.88,89.89,89.86,89.88,7011.0,82.9995,83.0087,82.981,82.9995,7011.0
2016-10-18 13:50:00,89.89,89.89,89.88,89.89,1500.0,83.0087,83.0087,82.9995,83.0087,1500.0
2016-10-18 13:55:00,89.88,89.9,89.86,89.87,6009.0,82.9995,83.018,82.981,82.9903,6009.0
2016-10-18 14:00:00,89.88,89.92,89.88,89.9,3900.0,82.9995,83.0364,82.9995,83.018,3900.0
2016-10-18 14:05:00,89.91,90.05,89.91,90.02,95139.0,83.0272,83.1565,83.0272,83.1288,95139.0
2016-10-18 14:10:00,90.02,90.04,90.0,90.0,10575.0,83.1288,83.1473,83.1103,83.1103,10575.0
2016-10-18 14:15:00,90.04,90.07,89.99,90.07,9300.0,83.1473,83.175,83.1011,83.175,9300.0
2016-10-18 14:20:00,90.05,90.06,90.02,90.05,6900.0,83.1565,83.1657,83.1288,83.1565,6900.0
2016-10-18 14:25:00,90.07,90.16,90.07,90.13,11976.0,83.175,83.2581,83.175,83.2304,11976.0
2016-10-18 14:30:00,90.15,90.15,90.08,90.13,15204.0,83.2488,83.2488,83.1842,83.2304,15204.0
2016-10-18 14:35:00,90.1,90.12,90.06,90.1,4470.0,83.2027,83.2211,83.1657,83.2027,4470.0
2016-10-18 14:40:00,90.09,90.11,90.05,90.08,9720.0,83.1934,83.2119,83.1565,83.1842,9720.0
2016-10-18 14:45:00,90.07,90.09,90.03,90.07,10842.0,83.175,83.1934,83.138,83.175,10842.0
2016-10-18 14:50:00,90.09,90.09,90.04,90.06,14289.0,83.1934,83.1934,83.1473,83.1657,14289.0
2016-10-18 14:55:00,90.08,90.15,90.06,90.11,9993.0,83.1842,83.2488,83.1657,83.2119,9993.0
2016-10-18 15:00:00,90.11,90.11,90.06,90.1,10341.0,83.2119,83.2119,83.1657,83.2027,10341.0
2016-10-18 15:05:00,90.09,90.1,90.05,90.09,16440.0,83.1934,83.2027,83.1565,83.1934,16440.0
2016-10-18 15:10:00,90.09,90.11,90.05,90.07,9546.0,83.1934,83.2119,83.1565,83.175,9546.0
2016-10-18 15:15:00,90.06,90.1,90.03,90.1,13806.0,83.1657,83.2027,83.138,83.2027,13806.0
2016-10-18 15:20:00,90.1,90.11,90.07,90.1,12030.0,83.2027,83.2119,83.175,83.2027,12030.0
2016-10-18 15:25:00,90.12,90.14,90.08,90.1,12456.0,83.2211,83.2396,83.1842,83.2027,12456.0
2016-10-18 15:30:00,90.09,90.17,90.09,90.17,12000.0,83.1934,83.2673,83.1934,83.2673,12000.0
2016-10-18 15:35:00,90.17,90.18,90.12,90.15,17643.0,83.2673,83.2765,83.2211,83.2488,17643.0
2016-10-18 15:40:00,90.17,90.2,90.13,90.15,36744.0,83.2673,83.295,83.2304,83.2488,36744.0
2016-10-18 15:45:00,90.17,90.21,90.14,90.18,38907.0,83.2673,83.3042,83.2396,83.2765,38907.0
2016-10-18 15:50:00,90.18,90.2,90.14,90.18,40254.0,83.2765,83.295,83.2396,83.2765,40254.0
2016-10-18 15:55:00,90.18,90.3,90.18,90.28,119664.0,83.2765,83.3874,83.2765,83.3689,119664.0
2016-10-19 09:30:00,90.25,90.41,90.02,90.08,28596.0,83.3412,83.4889,83.1288,83.1842,28596.0
2016-10-19 09:35:00,90.07,90.13,90.0,90.11,4950.0,83.175,83.2304,83.1103,83.2119,4950.0
2016-10-19 09:40:00,90.02,90.06,89.71,89.82,31644.0,83.1288,83.1657,82.8425,82.9441,31644.0
2016-10-19 09:45:00,89.76,89.9,89.67,89.89,163077.0,82.8887,83.018,82.8056,83.0087,163077.0
2016-10-19 09:50:00,89.76,89.85,89.67,89.74,25227.0,82.8887,82.9718,82.8056,82.8702,25227.0
2016-10-19 09:55:00,89.76,89.84,89.74,89.83,30129.0,82.8887,82.9626,82.8702,82.9533,30129.0
2016-10-19 10:00:00,89.78,89.94,89.75,89.91,26103.0,82.9072,83.0549,82.8795,83.0272,26103.0
2016-10-19 10:05:00,89.92,89.95,89.85,89.85,8700.0,83.0364,83.0642,82.9718,82.9718,8700.0
2016-10-19 10:10:00,89.92,90.04,89.88,90.04,9447.0,83.0364,83.1473,82.9995,83.1473,9447.0
2016-10-19 10:15:00,89.98,89.98,89.91,89.91,9750.0,83.0919,83.0919,83.0272,83.0272,9750.0
2016-10-19 10:20:00,89.91,89.92,89.87,89.87,3600.0,83.0272,83.0364,82.9903,82.9903,3600.0
2016-10-19 10:25:00,89.86,90.01,89.86,90.01,9033.0,82.981,83.1196,82.981,83.1196,9033.0
2016-10-19 10:30:00,89.99,90.04,89.85,89.85,4800.0,83.1011,83.1473,82.9718,82.9718,4800.0
2016-10-19 10:35:00,89.83,89.84,89.73,89.73,7497.0,82.9533,82.9626,82.861,82.861,7497.0
2016-10-19 10:40:00,89.74,89.74,89.71,89.74,2700.0,82.8702,82.8702,82.8425,82.8702,2700.0
2016-10-19 10:45:00,89.71,89.83,89.71,89.78,12936.0,82.8425,82.9533,82.8425,82.9072,12936.0
2016-10-19 10:50:00,89.81,89.85,89.79,89.8,6000.0,82.9349,82.9718,82.9164,82.9256,6000.0
2016-10-19 10:55:00,89.79,89.84,89.76,89.84,8730.0,82.9164,82.9626,82.8887,82.9626,8730.0
2016-10-19 11:00:00,89.81,89.87,89.81,89.87,9600.0,82.9349,82.9903,82.9349,82.9903,9600.0
2016-10-19 11:05:00,89.89,90.01,89.88,89.99,8655.0,83.0087,83.1196,82.9995,83.1011,8655.0
2016-10-19 11:10:00,89.97,90.0,89.96,89.98,6900.0,83.0826,83.1103,83.0734,83.0919,6900.0
2016-10-19 11:15:00,89.96,89.98,89.93,89.93,2700.0,83.0734,83.0919,83.0457,83.0457,2700.0
2016-10-19 11:20:00,89.92,89.97,89.91,89.93,4200.0,83.0364,83.0826,83.0272,83.0457,4200.0
2016-10-19 11:25:00,89.92,90.17,89.92,90.15,20100.0,83.0364,83.2673,83.0364,83.2488,20100.0
2016-10-19 11:30:00,90.14,90.2,90.12,90.13,18900.0,83.2396,83.295,83.2211,83.2304,18900.0
2016-10-19 11:35:00,90.13,90.14,90.07,90.1,6015.0,83.2304,83.2396,83.175,83.2027,6015.0
2016-10-19 11:40:00,90.08,90.08,90.05,90.06,4494.0,83.1842,83.1842,83.1565,83.1657,4494.0
2016-10-19 11:45:00,90.05,90.09,90.02,90.02,3000.0,83.1565,83.1934,83.1288,83.1288,3000.0
2016-10-19 11:50:00,90.02,90.02,89.95,89.95,3006.0,83.1288,83.1288,83.0642,83.0642,3006.0
2016-10-19 11:55:00,89.91,89.92,89.9,89.9,4065.0,83.0272,83.0364,83.018,83.018,4065.0
2016-10-19 12:00:00,89.94,89.96,89.91,89.96,2700.0,83.0549,83.0734,83.0272,83.0734,2700.0
2016-10-19 12:05:00,89.92,90.03,89.92,90.03,11994.0,83.0364,83.138,83.0364,83.138,11994.0
2016-10-19 12:10:00,90.01,90.05,90.0,90.04,23403.0,83.1196,83.1565,83.1103,83.1473,23403.0
2016-10-19 12:15:00,90.06,90.13,90.05,90.11,20211.0,83.1657,83.2304,83.1565,83.2119,20211.0
2016-10-19 12:20:00,90.15,90.21,90.15,90.21,3000.0,83.2488,83.3042,83.2488,83.3042,3000.0
2016-10-19 12:25:00,90.18,90.18,90.11,90.11,2700.0,83.2765,83.2765,83.2119,83.2119,2700.0
2016-10-19 12:30:00,90.12,90.12,90.05,90.09,7530.0,83.2211,83.2211,83.1565,83.1934,7530.0
2016-10-19 12:35:00,90.07,90.11,90.04,90.09,10800.0,83.175,83.2119,83.1473,83.1934,10800.0
2016-10-19 12:40:00,90.11,90.18,90.09,90.13,6096.0,83.2119,83.2765,83.1934,83.2304,6096.0
2016-10-19 12:45:00,90.16,90.16,90.14,90.14,3000.0,83.2581,83.2581,83.2396,83.2396,3000.0
2016-10-19 12:50:00,90.17,90.17,90.13,90.14,3600.0,83.2673,83.2673,83.2304,83.2396,3600.0
2016-10-19 12:55:00,90.18,90.23,90.15,90.21,2700.0,83.2765,83.3227,83.2488,83.3042,2700.0
2016-10-19 13:00:00,90.23,90.28,90.23,90.25,5400.0,83.3227,83.3689,83.3227,83.3412,5400.0
2016-10-19 13:05:00,90.24,90.28,90.24,90.27,3300.0,83.332,83.3689,83.332,83.3597,3300.0
2016-10-19 13:10:00,90.28,90.3,90.25,90.26,6300.0,83.3689,83.3874,83.3412,83.3504,6300.0
2016-10-19 13:15:00,90.25,90.25,90.25,90.25,1200.0,83.3412,83.3412,83.3412,83.3412,1200.0
2016-10-19 13:20:00,90.26,90.32,90.26,90.32,4968.0,83.3504,83.4058,83.3504,83.4058,4968.0
2016-10-19 13:25:00,90.32,90.4,90.32,90.4,7056.0,83.4058,83.4797,83.4058,83.4797,7056.0
2016-10-19 13:30:00,90.41,90.48,90.4,90.45,15936.0,83.4889,83.5536,83.4797,83.5259,15936.0
2016-10-19 13:35:00,90.41,90.5,90.41,90.42,5100.0,83.4889,83.572,83.4889,83.4982,5100.0
2016-10-19 13:40:00,90.46,90.46,90.42,90.42,1500.0,83.5351,83.5351,83.4982,83.4982,1500.0
2016-10-19 13:45:00,90.42,90.48,90.38,90.48,13068.0,83.4982,83.5536,83.4612,83.5536,13068.0
2016-10-19 13:50:00,90.47,90.47,90.42,90.42,4500.0,83.5443,83.5443,83.4982,83.4982,4500.0
2016-10-19 13:55:00,90.42,90.43,90.41,90.42,6261.0,83.4982,83.5074,83.4889,83.4982,6261.0
2016-10-19 14:00:00,90.44,90.5,90.42,90.47,15000.0,83.5166,83.572,83.4982,83.5443,15000.0
2016-10-19 14:05:00,90.48,90.51,90.47,90.51,9420.0,83.5536,83.5813,83.5443,83.5813,9420.0
2016-10-19 14:10:00,90.52,90.52,90.48,90.49,10800.0,83.5905,83.5905,83.5536,83.5628,10800.0
2016-10-19 14:15:00,90.51,90.57,90.51,90.53,19125.0,83.5813,83.6367,83.5813,83.5998,19125.0
2016-10-19 14:20:00,90.48,90.48,90.41,90.41,2700.0,83.5536,83.5536,83.4889,83.4889,2700.0
2016-10-19 14:25:00,90.39,90.47,90.39,90.43,12432.0,83.4705,83.5443,83.4705,83.5074,12432.0
2016-10-19 14:30:00,90.44,90.46,90.4,90.4,13275.0,83.5166,83.5351,83.4797,83.4797,13275.0
2016-10-19 14:35:00,90.35,90.46,90.35,90.44,16494.0,83.4335,83.5351,83.4335,83.5166,16494.0
2016-10-19 14:40:00,90.44,90.49,90.44,90.49,14661.0,83.5166,83.5628,83.5166,83.5628,14661.0
2016-10-19 14:45:00,90.49,90.53,90.49,90.5,4500.0,83.5628,83.5998,83.5628,83.572,4500.0
2016-10-19 14:50:00,90.5,90.53,90.46,90.51,25344.0,83.572,83.5998,83.5351,83.5813,25344.0
2016-10-19 14:55:00,90.54,90.58,90.51,90.57,13785.0,83.609,83.6459,83.5813,83.6367,13785.0
2016-10-19 15:00:00,90.57,90.6,90.56,90.59,15519.0,83.6367,83.6644,83.6275,83.6552,15519.0
2016-10-19 15:05:00,90.6,90.64,90.59,90.61,6600.0,83.6644,83.7013,83.6552,83.6736,6600.0
2016-10-19 15:10:00,90.63,90.63,90.57,90.62,19242.0,83.6921,83.6921,83.6367,83.6829,19242.0
2016-10-19 15:15:00,90.58,90.66,90.55,90.66,18720.0,83.6459,83.7198,83.6182,83.7198,18720.0
2016-10-19 15:20:00,90.66,90.71,90.66,90.68,19629.0,83.7198,83.766,83.7198,83.7383,19629.0
2016-10-19 15:25:00,90.7,90.72,90.67,90.67,21567.0,83.7567,83.7752,83.729,83.729,21567.0
2016-10-19 15:30:00,90.67,90.7,90.63,90.65,16125.0,83.729,83.7567,83.6921,83.7106,16125.0
2016-10-19 15:35:00,90.65,90.67,90.62,90.64,10344.0,83.7106,83.729,83.6829,83.7013,10344.0
2016-10-19 15:40:00,90.61,90.63,90.57,90.58,24657.0,83.6736,83.6921,83.6367,83.6459,24657.0
2016-10-19 15:45:00,90.56,90.58,90.45,90.47,57096.0,83.6275,83.6459,83.5259,83.5443,57096.0
2016-10-19 15:50:00,90.47,90.5,90.46,90.48,43413.0,83.5443,83.572,83.5351,83.5536,43413.0
2016-10-19 15:55:00,90.49,90.62,90.49,90.55,150804.0,83.5628,83.6829,83.5628,83.6182,150804.0
2016-10-20 09:30:00,90.85,91.65,90.75,91.38,74703.0,83.8953,84.634,83.8029,84.3847,74703.0
2016-10-20 09:35:00,91.36,91.69,91.31,91.31,98826.0,84.3662,84.671,84.32,84.32,98826.0
2016-10-20 09:40:00,91.39,91.72,91.29,91.58,28659.0,84.3939,84.6987,84.3016,84.5694,28659.0
2016-10-20 09:45:00,91.61,91.83,91.28,91.83,107337.0,84.5971,84.8002,84.2923,84.8002,107337.0
2016-10-20 09:50:00,91.88,92.11,91.86,91.95,84882.0,84.8464,85.0588,84.8279,84.911,84882.0
2016-10-20 09:55:00,91.88,91.95,91.74,91.82,10041.0,84.8464,84.911,84.7171,84.791,10041.0
2016-10-20 10:00:00,91.82,91.95,91.7,91.71,26400.0,84.791,84.911,84.6802,84.6894,26400.0
2016-10-20 10:05:00,91.71,91.71,91.45,91.45,24540.0,84.6894,84.6894,84.4493,84.4493,24540.0
2016-10-20 10:10:00,91.45,91.47,91.32,91.47,44514.0,84.4493,84.4678,84.3293,84.4678,44514.0
2016-10-20 10:15:00,91.42,91.63,91.38,91.62,31386.0,84.4216,84.6155,84.3847,84.6063,31386.0
2016-10-20 10:20:00,91.63,91.74,91.57,91.57,30453.0,84.6155,84.7171,84.5601,84.5601,30453.0
2016-10-20 10:25:00,91.54,91.62,91.48,91.62,18930.0,84.5324,84.6063,84.477,84.6063,18930.0
2016-10-20 10:30:00,91.57,91.57,91.34,91.34,17613.0,84.5601,84.5601,84.3477,84.3477,17613.0
2016-10-20 10:35:00,91.31,91.31,91.13,91.15,29436.0,84.32,84.32,84.1538,84.1723,29436.0
2016-10-20 10:40:00,91.2,91.2,91.12,91.19,5295.0,84.2185,84.2185,84.1446,84.2092,5295.0
2016-10-20 10:45:00,91.14,91.48,91.14,91.47,119631.0,84.1631,84.477,84.1631,84.4678,119631.0
2016-10-20 10:50:00,91.46,91.56,91.34,91.34,26145.0,84.4586,84.5509,84.3477,84.3477,26145.0
2016-10-20 10:55:00,91.41,91.64,91.41,91.6,35247.0,84.4124,84.6248,84.4124,84.5878,35247.0
2016-10-20 11:00:00,91.61,91.71,91.5,91.5,24261.0,84.5971,84.6894,84.4955,84.4955,24261.0
2016-10-20 11:05:00,91.52,91.52,91.33,91.36,10938.0,84.514,84.514,84.3385,84.3662,10938.0
2016-10-20 11:10:00,91.3,91.42,91.28,91.41,16209.0,84.3108,84.4216,84.2923,84.4124,16209.0
2016-10-20 11:15:00,91.41,91.76,91.41,91.68,17391.0,84.4124,84.7356,84.4124,84.6617,17391.0
2016-10-20 11:20:00,91.73,91.95,91.73,91.95,26028.0,84.7079,84.911,84.7079,84.911,26028.0
2016-10-20 11:25:00,91.93,92.02,91.86,91.91,35007.0,84.8926,84.9757,84.8279,84.8741,35007.0
2016-10-20 11:30:00,91.87,91.87,91.8,91.82,18669.0,84.8372,84.8372,84.7725,84.791,18669.0
2016-10-20 11:35:00,91.83,91.83,91.69,91.7,18000.0,84.8002,84.8002,84.671,84.6802,18000.0
2016-10-20 11:40:00,91.69,91.87,91.69,91.87,17553.0,84.671,84.8372,84.671,84.8372,17553.0
2016-10-20 11:45:00,91.81,92.04,91.81,92.02,19398.0,84.7818,84.9942,84.7818,84.9757,19398.0
2016-10-20 11:50:00,92.07,92.09,92.0,92.02,13989.0,85.0219,85.0403,84.9572,84.9757,13989.0
2016-10-20 11:55:00,91.98,92.07,91.89,92.07,23523.0,84.9388,85.0219,84.8556,85.0219,23523.0
2016-10-20 12:00:00,92.04,92.23,92.01,92.17,24198.0,84.9942,85.1696,84.9665,85.1142,24198.0
2016-10-20 12:05:00,92.12,92.15,92.07,92.1,22422.0,85.068,85.0957,85.0219,85.0496,22422.0
2016-10-20 12:10:00,92.07,92.13,92.06,92.11,18630.0,85.0219,85.0773,85.0126,85.0588,18630.0
2016-10-20 12:15:00,92.08,92.09,91.99,91.99,13500.0,85.0311,85.0403,84.948,84.948,13500.0
2016-10-20 12:20:00,92.0,92.03,91.96,91.97,9399.0,84.9572,84.9849,84.9203,84.9295,9399.0
2016-10-20 12:25:00,91.96,91.98,91.9,91.9,21000.0,84.9203,84.9388,84.8649,84.8649,21000.0
2016-10-20 12:30:00,91.87,91.87,91.82,91.87,7920.0,84.8372,84.8372,84.791,84.8372,7920.0
2016-10-20 12:35:00,91.88,92.01,91.88,92.01,7689.0,84.8464,84.9665,84.8464,84.9665,7689.0
2016-10-20 12:40:00,92.08,92.19,92.06,92.08,22581.0,85.0311,85.1327,85.0126,85.0311,22581.0
2016-10-20 12:45:00,92.07,92.11,92.07,92.07,6045.0,85.0219,85.0588,85.0219,85.0219,6045.0
2016-10-20 12:50:00,92.07,92.09,92.02,92.07,24438.0,85.0219,85.0403,84.9757,85.0219,24438.0
2016-10-20 12:55:00,92.03,92.04,91.98,91.99,16650.0,84.9849,84.9942,84.9388,84.948,16650.0
2016-10-20 13:00:00,91.99,92.03,91.97,92.02,11781.0,84.948,84.9849,84.9295,84.9757,11781.0
2016-10-20 13:05:00,92.04,92.19,92.04,92.19,16200.0,84.9942,85.1327,84.9942,85.1327,16200.0
2016-10-20 13:10:00,92.19,92.33,92.19,92.19,18630.0,85.1327,85.262,85.1327,85.1327,18630.0
2016-10-20 13:15:00,92.19,92.32,92.19,92.26,18762.0,85.1327,85.2527,85.1327,85.1973,18762.0
2016-10-20 13:20:00,92.26,92.28,92.18,92.2,24480.0,85.1973,85.2158,85.1234,85.1419,24480.0
2016-10-20 13:25:00,92.2,92.22,92.17,92.18,12096.0,85.1419,85.1604,85.1142,85.1234,12096.0
2016-10-20 13:30:00,92.19,92.29,92.19,92.29,13596.0,85.1327,85.225,85.1327,85.225,13596.0
2016-10-20 13:35:00,92.29,92.41,92.26,92.31,36255.0,85.225,85.3358,85.1973,85.2435,36255.0
2016-10-20 13:40:00,92.3,92.35,92.29,92.32,22959.0,85.2343,85.2804,85.225,85.2527,22959.0
2016-10-20 13:45:00,92.3,92.32,92.23,92.23,39888.0,85.2343,85.2527,85.1696,85.1696,39888.0
2016-10-20 13:50:00,92.21,92.22,92.09,92.17,11997.0,85.1511,85.1604,85.0403,85.1142,11997.0
2016-10-20 13:55:00,92.11,92.2,92.09,92.2,12132.0,85.0588,85.1419,85.0403,85.1419,12132.0
2016-10-20 14:00:00,92.2,92.27,92.18,92.2,26061.0,85.1419,85.2065,85.1234,85.1419,26061.0
2016-10-20 14:05:00,92.24,92.33,92.24,92.33,16812.0,85.1788,85.262,85.1788,85.262,16812.0
2016-10-20 14:10:00,92.33,92.34,92.18,92.18,58692.0,85.262,85.2712,85.1234,85.1234,58692.0
2016-10-20 14:15:00,92.18,92.18,91.97,92.0,21555.0,85.1234,85.1234,84.9295,84.9572,21555.0
2016-10-20 14:20:00,91.97,92.0,91.92,91.92,19560.0,84.9295,84.9572,84.8833,84.8833,19560.0
2016-10-20 14:25:00,91.9,92.06,91.85,92.06,21885.0,84.8649,85.0126,84.8187,85.0126,21885.0
2016-10-20 14:30:00,91.98,91.99,91.92,91.99,14004.0,84.9388,84.948,84.8833,84.948,14004.0
2016-10-20 14:35:00,91.99,92.06,91.96,91.96,34269.0,84.948,85.0126,84.9203,84.9203,34269.0
2016-10-20 14:40:00,92.0,92.04,91.96,91.96,32571.0,84.9572,84.9942,84.9203,84.9203,32571.0
2016-10-20 14:45:00,92.0,92.14,91.97,92.14,18183.0,84.9572,85.0865,84.9295,85.0865,18183.0
2016-10-20 14:50:00,92.11,92.17,92.02,92.02,15165.0,85.0588,85.1142,84.9757,84.9757,15165.0
2016-10-20 14:55:00,92.04,92.16,92.04,92.15,20121.0,84.9942,85.105,84.9942,85.0957,20121.0
2016-10-20 15:00:00,92.15,92.17,92.05,92.08,22593.0,85.0957,85.1142,85.0034,85.0311,22593.0
2016-10-20 15:05:00,92.08,92.19,92.06,92.17,22986.0,85.0311,85.1327,85.0126,85.1142,22986.0
2016-10-20 15:10:00,92.17,92.19,92.12,92.19,20208.0,85.1142,85.1327,85.068,85.1327,20208.0
2016-10-20 15:15:00,92.17,92.17,92.07,92.09,28284.0,85.1142,85.1142,85.0219,85.0403,28284.0
2016-10-20 15:20:00,92.09,92.13,92.06,92.06,28419.0,85.0403,85.0773,85.0126,85.0126,28419.0
2016-10-20 15:25:00,92.06,92.08,92.01,92.05,33162.0,85.0126,85.0311,84.9665,85.0034,33162.0
2016-10-20 15:30:00,92.02,92.02,91.94,91.95,24003.0,84.9757,84.9757,84.9018,84.911,24003.0
2016-10-20 15:35:00,91.95,92.03,91.95,92.01,41091.0,84.911,84.9849,84.911,84.9665,41091.0
2016-10-20 15:40:00,92.01,92.02,91.97,92.02,36849.0,84.9665,84.9757,84.9295,84.9757,36849.0
2016-10-20 15:45:00,91.99,92.11,91.99,92.03,72309.0,84.948,85.0588,84.948,84.9849,72309.0
2016-10-20 15:50:00,92.02,92.18,92.02,92.14,102006.0,84.9757,85.1234,84.9757,85.0865,102006.0
2016-10-20 15:55:00,92.14,92.18,91.95,91.96,116022.0,85.0865,85.1234,84.911,84.9203,116022.0
2016-10-21 09:30:00,91.21,91.66,91.19,91.37,95547.0,84.2277,84.6432,84.2092,84.3754,95547.0
2016-10-21 09:35:00,91.44,91.47,91.33,91.4,31335.0,84.4401,84.4678,84.3385,84.4032,31335.0
2016-10-21 09:40:00,91.42,91.47,91.38,91.46,13830.0,84.4216,84.4678,84.3847,84.4586,13830.0
2016-10-21 09:45:00,91.46,91.5,91.36,91.47,21477.0,84.4586,84.4955,84.3662,84.4678,21477.0
2016-10-21 09:50:00,91.55,91.57,91.47,91.49,11400.0,84.5417,84.5601,84.4678,84.4863,11400.0
2016-10-21 09:55:00,91.49,91.53,91.48,91.48,12768.0,84.4863,84.5232,84.477,84.477,12768.0
2016-10-21 10:00:00,91.49,91.54,91.42,91.42,6720.0,84.4863,84.5324,84.4216,84.4216,6720.0
2016-10-21 10:05:00,91.42,91.42,91.26,91.26,8709.0,84.4216,84.4216,84.2739,84.2739,8709.0
2016-10-21 10:10:00,91.24,91.24,91.17,91.19,7989.0,84.2554,84.2554,84.1908,84.2092,7989.0
2016-10-21 10:15:00,91.18,91.27,91.18,91.27,5394.0,84.2,84.2831,84.2,84.2831,5394.0
2016-10-21 10:20:00,91.22,91.31,91.12,91.23,11049.0,84.2369,84.32,84.1446,84.2462,11049.0
2016-10-21 10:25:00,91.24,91.27,91.21,91.25,6606.0,84.2554,84.2831,84.2277,84.2646,6606.0
2016-10-21 10:30:00,91.28,91.32,91.18,91.18,15660.0,84.2923,84.3293,84.2,84.2,15660.0
2016-10-21 10:35:00,91.2,91.2,90.99,91.0,20208.0,84.2185,84.2185,84.0245,84.0338,20208.0
2016-10-21 10:40:00,91.03,91.3,91.01,91.3,9288.0,84.0615,84.3108,84.043,84.3108,9288.0
2016-10-21 10:45:00,91.23,91.3,91.13,91.18,12639.0,84.2462,84.3108,84.1538,84.2,12639.0
2016-10-21 10:50:00,91.2,91.22,91.13,91.13,2700.0,84.2185,84.2369,84.1538,84.1538,2700.0
2016-10-21 10:55:00,91.18,91.25,91.13,91.24,11922.0,84.2,84.2646,84.1538,84.2554,11922.0
2016-10-21 11:00:00,91.25,91.28,91.12,91.16,6600.0,84.2646,84.2923,84.1446,84.1815,6600.0
2016-10-21 11:05:00,91.1,91.17,91.1,91.14,18915.0,84.1261,84.1908,84.1261,84.1631,18915.0
2016-10-21 11:10:00,91.11,91.16,91.08,91.11,13947.0,84.1354,84.1815,84.1076,84.1354,13947.0
2016-10-21 11:15:00,91.11,91.11,91.07,91.09,11238.0,84.1354,84.1354,84.0984,84.1169,11238.0
2016-10-21 11:20:00,91.11,91.11,91.01,91.01,8583.0,84.1354,84.1354,84.043,84.043,8583.0
2016-10-21 11:25:00,91.0,91.07,91.0,91.04,15906.0,84.0338,84.0984,84.0338,84.0707,15906.0
2016-10-21 11:30:00,91.02,91.12,91.01,91.12,16989.0,84.0522,84.1446,84.043,84.1446,16989.0
2016-10-21 11:35:00,91.14,91.22,91.14,91.2,5619.0,84.1631,84.2369,84.1631,84.2185,5619.0
2016-10-21 11:40:00,91.23,91.28,91.23,91.28,4500.0,84.2462,84.2923,84.2462,84.2923,4500.0
2016-10-21 11:45:00,91.29,91.44,91.25,91.44,87612.0,84.3016,84.4401,84.2646,84.4401,87612.0
2016-10-21 11:50:00,91.45,91.59,91.45,91.55,72900.0,84.4493,84.5786,84.4493,84.5417,72900.0
2016-10-21 11:55:00,91.55,91.55,91.38,91.41,38064.0,84.5417,84.5417,84.3847,84.4124,38064.0
2016-10-21 12:00:00,91.42,91.45,91.33,91.33,35592.0,84.4216,84.4493,84.3385,84.3385,35592.0
2016-10-21 12:05:00,91.33,91.37,91.22,91.22,17325.0,84.3385,84.3754,84.2369,84.2369,17325.0
2016-10-21 12:10:00,91.27,91.35,91.25,91.35,23277.0,84.2831,84.357,84.2646,84.357,23277.0
2016-10-21 12:15:00,91.4,91.43,91.36,91.43,2700.0,84.4032,84.4309,84.3662,84.4309,2700.0
2016-10-21 12:20:00,91.39,91.4,91.35,91.4,4923.0,84.3939,84.4032,84.357,84.4032,4923.0
2016-10-21 12:25:00,91.39,91.5,91.39,91.49,4860.0,84.3939,84.4955,84.3939,84.4863,4860.0
2016-10-21 12:30:00,91.44,91.5,91.4,91.44,6723.0,84.4401,84.4955,84.4032,84.4401,6723.0
2016-10-21 12:35:00,91.42,91.48,91.42,91.44,5400.0,84.4216,84.477,84.4216,84.4401,5400.0
2016-10-21 12:40:00,91.44,91.47,91.43,91.47,2700.0,84.4401,84.4678,84.4309,84.4678,2700.0
2016-10-21 12:45:00,91.47,91.48,91.44,91.46,8973.0,84.4678,84.477,84.4401,84.4586,8973.0
2016-10-21 12:50:00,91.47,91.56,91.44,91.54,53376.0,84.4678,84.5509,84.4401,84.5324,53376.0
2016-10-21 12:55:00,91.57,91.57,91.53,91.54,6015.0,84.5601,84.5601,84.5232,84.5324,6015.0
2016-10-21 13:00:00,91.55,91.57,91.47,91.5,15300.0,84.5417,84.5601,84.4678,84.4955,15300.0
2016-10-21 13:05:00,91.49,91.58,91.43,91.58,9300.0,84.4863,84.5694,84.4309,84.5694,9300.0
2016-10-21 13:10:00,91.58,91.67,91.58,91.64,19500.0,84.5694,84.6525,84.5694,84.6248,19500.0
2016-10-21 13:15:00,91.62,91.63,91.58,91.62,13938.0,84.6063,84.6155,84.5694,84.6063,13938.0
2016-10-21 13:20:00,91.6,91.66,91.6,91.63,12513.0,84.5878,84.6432,84.5878,84.6155,12513.0
2016-10-21 13:25:00,91.63,91.64,91.6,91.6,19470.0,84.6155,84.6248,84.5878,84.5878,19470.0
2016-10-21 13:30:00,91.6,91.69,91.6,91.68,27144.0,84.5878,84.671,84.5878,84.6617,27144.0
2016-10-21 13:35:00,91.67,91.75,91.65,91.75,13866.0,84.6525,84.7264,84.634,84.7264,13866.0
2016-10-21 13:40:00,91.71,91.74,91.69,91.74,7200.0,84.6894,84.7171,84.671,84.7171,7200.0
2016-10-21 13:45:00,91.75,91.82,91.73,91.82,18900.0,84.7264,84.791,84.7079,84.791,18900.0
2016-10-21 13:50:00,91.83,91.93,91.83,91.91,35649.0,84.8002,84.8926,84.8002,84.8741,35649.0
2016-10-21 13:55:00,91.92,92.0,91.91,91.97,11682.0,84.8833,84.9572,84.8741,84.9295,11682.0
2016-10-21 14:00:00,92.0,92.0,91.87,91.87,6873.0,84.9572,84.9572,84.8372,84.8372,6873.0
2016-10-21 14:05:00,91.87,91.96,91.87,91.96,21000.0,84.8372,84.9203,84.8372,84.9203,21000.0
2016-10-21 14:10:00,91.97,92.02,91.95,92.01,15510.0,84.9295,84.9757,84.911,84.9665,15510.0
2016-10-21 14:15:00,92.01,92.02,91.98,92.0,4809.0,84.9665,84.9757,84.9388,84.9572,4809.0
2016-10-21 14:20:00,92.02,92.05,92.0,92.02,6483.0,84.9757,85.0034,84.9572,84.9757,6483.0
2016-10-21 14:25:00,92.05,92.08,92.02,92.08,15372.0,85.0034,85.0311,84.9757,85.0311,15372.0
2016-10-21 14:30:00,92.08,92.21,92.04,92.21,24216.0,85.0311,85.1511,84.9942,85.1511,24216.0
2016-10-21 14:35:00,92.21,92.36,92.15,92.36,14928.0,85.1511,85.2897,85.0957,85.2897,14928.0
2016-10-21 14:40:00,92.36,92.54,92.32,92.54,22431.0,85.2897,85.4559,85.2527,85.4559,22431.0
2016-10-21 14:45:00,92.44,92.48,92.33,92.33,14424.0,85.3635,85.4005,85.262,85.262,14424.0
2016-10-21 14:50:00,92.33,92.39,92.31,92.38,18750.0,85.262,85.3174,85.2435,85.3081,18750.0
2016-10-21 14:55:00,92.38,92.39,92.3,92.32,24675.0,85.3081,85.3174,85.2343,85.2527,24675.0
2016-10-21 15:00:00,92.34,92.34,92.28,92.3,23109.0,85.2712,85.2712,85.2158,85.2343,23109.0
2016-10-21 15:05:00,92.3,92.34,92.28,92.33,14100.0,85.2343,85.2712,85.2158,85.262,14100.0
2016-10-21 15:10:00,92.33,92.33,92.29,92.29,12351.0,85.262,85.262,85.225,85.225,12351.0
2016-10-21 15:15:00,92.3,92.31,92.27,92.27,33186.0,85.2343,85.2435,85.2065,85.2065,33186.0
2016-10-21 15:20:00,92.27,92.28,92.25,92.26,24021.0,85.2065,85.2158,85.1881,85.1973,24021.0
2016-10-21 15:25:00,92.25,92.32,92.25,92.32,36075.0,85.1881,85.2527,85.1881,85.2527,36075.0
2016-10-21 15:30:00,92.32,92.35,92.31,92.32,18369.0,85.2527,85.2804,85.2435,85.2527,18369.0
2016-10-21 15:35:00,92.31,92.32,92.26,92.27,72153.0,85.2435,85.2527,85.1973,85.2065,72153.0
2016-10-21 15:40:00,92.27,92.34,92.25,92.31,50802.0,85.2065,85.2712,85.1881,85.2435,50802.0
2016-10-21 15:45:00,92.3,92.39,92.29,92.36,55497.0,85.2343,85.3174,85.225,85.2897,55497.0
2016-10-21 15:50:00,92.36,92.4,92.34,92.39,57390.0,85.2897,85.3266,85.2712,85.3174,57390.0
2016-10-21 15:55:00,92.38,92.44,92.34,92.38,130947.0,85.3081,85.3635,85.2712,85.3081,130947.0
2016-10-24 09:30:00,92.84,92.84,92.21,92.22,61290.0,85.7329,85.7329,85.1511,85.1604,61290.0
2016-10-24 09:35:00,92.24,92.56,92.24,92.45,14970.0,85.1788,85.4743,85.1788,85.3728,14970.0
2016-10-24 09:40:00,92.48,92.54,92.27,92.4,16197.0,85.4005,85.4559,85.2065,85.3266,16197.0
2016-10-24 09:45:00,92.4,92.53,92.34,92.5,45231.0,85.3266,85.4466,85.2712,85.4189,45231.0
2016-10-24 09:50:00,92.53,92.6,92.39,92.54,29391.0,85.4466,85.5113,85.3174,85.4559,29391.0
2016-10-24 09:55:00,92.54,92.54,92.33,92.33,136809.0,85.4559,85.4559,85.262,85.262,136809.0
2016-10-24 10:00:00,92.37,92.39,92.07,92.19,113217.0,85.2989,85.3174,85.0219,85.1327,113217.0
2016-10-24 10:05:00,92.19,92.53,92.19,92.52,35880.0,85.1327,85.4466,85.1327,85.4374,35880.0
2016-10-24 10:10:00,92.46,92.6,92.44,92.49,12480.0,85.382,85.5113,85.3635,85.4097,12480.0
2016-10-24 10:15:00,92.48,92.5,92.38,92.45,107829.0,85.4005,85.4189,85.3081,85.3728,107829.0
2016-10-24 10:20:00,92.44,92.54,92.43,92.5,13377.0,85.3635,85.4559,85.3543,85.4189,13377.0
2016-10-24 10:25:00,92.5,92.5,92.43,92.43,9321.0,85.4189,85.4189,85.3543,85.3543,9321.0
2016-10-24 10:30:00,92.43,92.66,92.43,92.66,18702.0,85.3543,85.5667,85.3543,85.5667,18702.0
2016-10-24 10:35:00,92.66,92.78,92.64,92.78,17511.0,85.5667,85.6775,85.5482,85.6775,17511.0
2016-10-24 10:40:00,92.77,92.83,92.67,92.69,16200.0,85.6683,85.7237,85.5759,85.5944,16200.0
2016-10-24 10:45:00,92.69,92.75,92.66,92.71,24903.0,85.5944,85.6498,85.5667,85.6129,24903.0
2016-10-24 10:50:00,92.65,92.83,92.65,92.77,19434.0,85.5575,85.7237,85.5575,85.6683,19434.0
2016-10-24 10:55:00,92.7,92.79,92.7,92.75,17100.0,85.6036,85.6867,85.6036,85.6498,17100.0
2016-10-24 11:00:00,92.73,92.82,92.7,92.72,14400.0,85.6313,85.7144,85.6036,85.6221,14400.0
2016-10-24 11:05:00,92.74,92.83,92.72,92.79,31122.0,85.6406,85.7237,85.6221,85.6867,31122.0
2016-10-24 11:10:00,92.79,92.94,92.79,92.88,26736.0,85.6867,85.8253,85.6867,85.7699,26736.0
2016-10-24 11:15:00,92.87,92.97,92.82,92.97,39498.0,85.7606,85.853,85.7144,85.853,39498.0
2016-10-24 11:20:00,92.99,93.02,92.91,92.91,29436.0,85.8714,85.8991,85.7976,85.7976,29436.0
2016-10-24 11:25:00,92.91,92.91,92.75,92.79,12126.0,85.7976,85.7976,85.6498,85.6867,12126.0
2016-10-24 11:30:00,92.75,92.8,92.71,92.8,19137.0,85.6498,85.696,85.6129,85.696,19137.0
2016-10-24 11:35:00,92.81,92.83,92.74,92.77,10800.0,85.7052,85.7237,85.6406,85.6683,10800.0
2016-10-24 11:40:00,92.75,92.82,92.73,92.74,23406.0,85.6498,85.7144,85.6313,85.6406,23406.0
2016-10-24 11:45:00,92.76,92.77,92.65,92.74,20622.0,85.659,85.6683,85.5575,85.6406,20622.0
2016-10-24 11:50:00,92.72,92.8,92.68,92.68,31167.0,85.6221,85.696,85.5852,85.5852,31167.0
2016-10-24 11:55:00,92.71,92.74,92.65,92.68,36600.0,85.6129,85.6406,85.5575,85.5852,36600.0
2016-10-24 12:00:00,92.68,92.75,92.66,92.75,11460.0,85.5852,85.6498,85.5667,85.6498,11460.0
2016-10-24 12:05:00,92.74,92.76,92.65,92.69,45285.0,85.6406,85.659,85.5575,85.5944,45285.0
2016-10-24 12:10:00,92.69,92.72,92.66,92.66,40968.0,85.5944,85.6221,85.5667,85.5667,40968.0
2016-10-24 12:15:00,92.67,92.71,92.6,92.63,20157.0,85.5759,85.6129,85.5113,85.539,20157.0
2016-10-24 12:20:00,92.62,92.65,92.57,92.57,13809.0,85.5298,85.5575,85.4836,85.4836,13809.0
2016-10-24 12:25:00,92.54,92.6,92.5,92.59,11913.0,85.4559,85.5113,85.4189,85.5021,11913.0
2016-10-24 12:30:00,92.62,92.66,92.5,92.65,13620.0,85.5298,85.5667,85.4189,85.5575,13620.0
2016-10-24 12:35:00,92.64,92.7,92.62,92.64,40800.0,85.5482,85.6036,85.5298,85.5482,40800.0
2016-10-24 12:40:00,92.59,92.68,92.53,92.67,46953.0,85.5021,85.5852,85.4466,85.5759,46953.0
2016-10-24 12:45:00,92.59,92.65,92.59,92.6,1872.0,85.5021,85.5575,85.5021,85.5113,1872.0
2016-10-24 12:50:00,92.62,92.7,92.55,92.66,18888.0,85.5298,85.6036,85.4651,85.5667,18888.0
2016-10-24 12:55:00,92.62,92.67,92.59,92.66,11892.0,85.5298,85.5759,85.5021,85.5667,11892.0
2016-10-24 13:00:00,92.64,92.74,92.62,92.62,12858.0,85.5482,85.6406,85.5298,85.5298,12858.0
2016-10-24 13:05:00,92.63,92.66,92.57,92.58,11865.0,85.539,85.5667,85.4836,85.4928,11865.0
2016-10-24 13:10:00,92.58,92.65,92.58,92.65,9000.0,85.4928,85.5575,85.4928,85.5575,9000.0
2016-10-24 13:15:00,92.66,92.68,92.57,92.59,12000.0,85.5667,85.5852,85.4836,85.5021,12000.0
2016-10-24 13:20:00,92.61,92.62,92.55,92.62,8400.0,85.5205,85.5298,85.4651,85.5298,8400.0
2016-10-24 13:25:00,92.63,92.64,92.57,92.57,5787.0,85.539,85.5482,85.4836,85.4836,5787.0
2016-10-24 13:30:00,92.55,92.55,92.5,92.53,8850.0,85.4651,85.4651,85.4189,85.4466,8850.0
2016-10-24 13:35:00,92.52,92.61,92.51,92.61,13761.0,85.4374,85.5205,85.4282,85.5205,13761.0
2016-10-24 13:40:00,92.61,92.66,92.6,92.62,12516.0,85.5205,85.5667,85.5113,85.5298,12516.0
2016-10-24 13:45:00,92.62,92.66,92.59,92.6,11460.0,85.5298,85.5667,85.5021,85.5113,11460.0
2016-10-24 13:50:00,92.59,92.65,92.57,92.58,10500.0,85.5021,85.5575,85.4836,85.4928,10500.0
2016-10-24 13:55:00,92.59,92.61,92.49,92.51,17193.0,85.5021,85.5205,85.4097,85.4282,17193.0
2016-10-24 14:00:00,92.52,92.61,92.52,92.58,12441.0,85.4374,85.5205,85.4374,85.4928,12441.0
2016-10-24 14:05:00,92.53,92.64,92.53,92.64,13494.0,85.4466,85.5482,85.4466,85.5482,13494.0
2016-10-24 14:10:00,92.64,92.67,92.59,92.64,12180.0,85.5482,85.5759,85.5021,85.5482,12180.0
2016-10-24 14:15:00,92.63,92.65,92.57,92.59,22245.0,85.539,85.5575,85.4836,85.5021,22245.0
2016-10-24 14:20:00,92.6,92.69,92.57,92.65,36936.0,85.5113,85.5944,85.4836,85.5575,36936.0
2016-10-24 14:25:00,92.66,92.66,92.58,92.58,9438.0,85.5667,85.5667,85.4928,85.4928,9438.0
2016-10-24 14:30:00,92.61,92.65,92.5,92.53,18783.0,85.5205,85.5575,85.4189,85.4466,18783.0
2016-10-24 14:35:00,92.51,92.56,92.46,92.54,26451.0,85.4282,85.4743,85.382,85.4559,26451.0
2016-10-24 14:40:00,92.51,92.57,92.49,92.52,10707.0,85.4282,85.4836,85.4097,85.4374,10707.0
2016-10-24 14:45:00,92.51,92.56,92.49,92.53,11634.0,85.4282,85.4743,85.4097,85.4466,11634.0
2016-10-24 14:50:00,92.51,92.54,92.46,92.51,20226.0,85.4282,85.4559,85.382,85.4282,20226.0
2016-10-24 14:55:00,92.52,92.53,92.48,92.49,7800.0,85.4374,85.4466,85.4005,85.4097,7800.0
2016-10-24 15:00:00,92.5,92.52,92.48,92.49,20973.0,85.4189,85.4374,85.4005,85.4097,20973.0
2016-10-24 15:05:00,92.5,92.55,92.49,92.5,27240.0,85.4189,85.4651,85.4097,85.4189,27240.0
2016-10-24 15:10:00,92.5,92.53,92.49,92.5,20709.0,85.4189,85.4466,85.4097,85.4189,20709.0
2016-10-24 15:15:00,92.52,92.6,92.5,92.52,32700.0,85.4374,85.5113,85.4189,85.4374,32700.0
2016-10-24 15:20:00,92.51,92.53,92.37,92.37,28134.0,85.4282,85.4466,85.2989,85.2989,28134.0
2016-10-24 15:25:00,92.36,92.41,92.25,92.41,41019.0,85.2897,85.3358,85.1881,85.3358,41019.0
2016-10-24 15:30:00,92.4,92.5,92.35,92.4,49209.0,85.3266,85.4189,85.2804,85.3266,49209.0
2016-10-24 15:35:00,92.41,92.68,92.41,92.66,46005.0,85.3358,85.5852,85.3358,85.5667,46005.0
2016-10-24 15:40:00,92.65,92.65,92.49,92.49,48105.0,85.5575,85.5575,85.4097,85.4097,48105.0
2016-10-24 15:45:00,92.52,92.62,92.48,92.57,68265.0,85.4374,85.5298,85.4005,85.4836,68265.0
2016-10-24 15:50:00,92.57,92.62,92.51,92.6,96408.0,85.4836,85.5298,85.4282,85.5113,96408.0
2016-10-24 15:55:00,92.59,92.86,92.54,92.55,183432.0,85.5021,85.7514,85.4559,85.4651,183432.0
2016-10-25 09:30:00,85.18,86.0,84.03,84.94,584325.0,78.6593,79.4165,77.5973,78.4377,584325.0
2016-10-25 09:35:00,84.86,84.94,82.23,83.5,607128.0,78.3638,78.4377,75.9351,77.1079,607128.0
2016-10-25 09:40:00,83.5,83.81,83.33,83.59,493866.0,77.1079,77.3942,76.9509,77.191,493866.0
2016-10-25 09:45:00,83.59,83.63,83.23,83.36,422181.0,77.191,77.228,76.8586,76.9786,422181.0
2016-10-25 09:50:00,83.37,83.46,83.02,83.33,472923.0,76.9879,77.071,76.6647,76.9509,472923.0
2016-10-25 09:55:00,83.25,83.49,83.0,83.33,282921.0,76.877,77.0987,76.6462,76.9509,282921.0
2016-10-25 10:00:00,83.33,83.4,83.02,83.36,363372.0,76.9509,77.0156,76.6647,76.9786,363372.0
2016-10-25 10:05:00,83.36,83.59,83.34,83.5,336756.0,76.9786,77.191,76.9602,77.1079,336756.0
2016-10-25 10:10:00,83.47,83.78,83.45,83.7,145749.0,77.0802,77.3665,77.0617,77.2926,145749.0
2016-10-25 10:15:00,83.71,84.19,83.71,84.06,291447.0,77.3018,77.7451,77.3018,77.625,291447.0
2016-10-25 10:20:00,84.04,84.17,83.93,84.02,176262.0,77.6066,77.7266,77.505,77.5881,176262.0
2016-10-25 10:25:00,84.0,84.64,83.92,84.44,177048.0,77.5696,78.1606,77.4958,77.976,177048.0
2016-10-25 10:30:00,84.41,84.44,83.72,84.0,175245.0,77.9482,77.976,77.3111,77.5696,175245.0
2016-10-25 10:35:00,84.0,84.0,83.53,83.6,199710.0,77.5696,77.5696,77.1356,77.2003,199710.0
2016-10-25 10:40:00,83.6,83.68,83.49,83.53,224031.0,77.2003,77.2741,77.0987,77.1356,224031.0
2016-10-25 10:45:00,83.56,83.62,83.5,83.52,144639.0,77.1633,77.2187,77.1079,77.1264,144639.0
2016-10-25 10:50:00,83.51,83.64,83.49,83.52,189024.0,77.1171,77.2372,77.0987,77.1264,189024.0
2016-10-25 10:55:00,83.5,83.56,83.02,83.37,656334.0,77.1079,77.1633,76.6647,76.9879,656334.0
2016-10-25 11:00:00,83.4,83.54,83.28,83.43,94137.0,77.0156,77.1448,76.9048,77.0433,94137.0
2016-10-25 11:05:00,83.44,83.5,83.31,83.4,104973.0,77.0525,77.1079,76.9325,77.0156,104973.0
2016-10-25 11:10:00,83.37,83.43,83.28,83.32,123894.0,76.9879,77.0433,76.9048,76.9417,123894.0
2016-10-25 11:15:00,83.32,84.39,83.3,84.39,464058.0,76.9417,77.9298,76.9232,77.9298,464058.0
2016-10-25 11:20:00,84.35,85.22,84.29,84.88,766377.0,77.8928,78.6962,77.8374,78.3823,766377.0
2016-10-25 11:25:00,84.93,85.27,84.5,85.07,334506.0,78.4284,78.7424,78.0314,78.5577,334506.0
2016-10-25 11:30:00,85.07,85.33,84.65,84.77,420684.0,78.5577,78.7978,78.1699,78.2807,420684.0
2016-10-25 11:35:00,84.65,85.07,84.65,85.0,273723.0,78.1699,78.5577,78.1699,78.4931,273723.0
2016-10-25 11:40:00,85.0,85.0,84.55,84.62,212316.0,78.4931,78.4931,78.0775,78.1422,212316.0
2016-10-25 11:45:00,84.6,84.61,84.2,84.2,169071.0,78.1237,78.1329,77.7543,77.7543,169071.0
2016-10-25 11:50:00,84.22,84.26,83.95,84.12,107907.0,77.7728,77.8097,77.5235,77.6804,107907.0
2016-10-25 11:55:00,84.1,84.35,84.07,84.31,104673.0,77.662,77.8928,77.6343,77.8559,104673.0
2016-10-25 12:00:00,84.29,84.34,83.5,83.72,122739.0,77.8374,77.8836,77.1079,77.3111,122739.0
2016-10-25 12:05:00,83.71,83.83,83.57,83.68,97314.0,77.3018,77.4126,77.1726,77.2741,97314.0
2016-10-25 12:10:00,83.67,83.68,83.49,83.5,72933.0,77.2649,77.2741,77.0987,77.1079,72933.0
2016-10-25 12:15:00,83.51,83.7,83.49,83.52,77541.0,77.1171,77.2926,77.0987,77.1264,77541.0
2016-10-25 12:20:00,83.52,83.65,83.4,83.48,109650.0,77.1264,77.2464,77.0156,77.0894,109650.0
2016-10-25 12:25:00,83.49,83.49,83.33,83.34,214953.0,77.0987,77.0987,76.9509,76.9602,214953.0
2016-10-25 12:30:00,83.34,83.38,83.3,83.34,218919.0,76.9602,76.9971,76.9232,76.9602,218919.0
2016-10-25 12:35:00,83.37,83.4,83.33,83.33,152937.0,76.9879,77.0156,76.9509,76.9509,152937.0
2016-10-25 12:40:00,83.33,83.43,83.31,83.39,213876.0,76.9509,77.0433,76.9325,77.0063,213876.0
2016-10-25 12:45:00,83.38,83.54,83.37,83.43,100962.0,76.9971,77.1448,76.9879,77.0433,100962.0
2016-10-25 12:50:00,83.41,83.43,83.33,83.33,71730.0,77.0248,77.0433,76.9509,76.9509,71730.0
2016-10-25 12:55:00,83.34,83.36,82.92,83.24,103896.0,76.9602,76.9786,76.5723,76.8678,103896.0
2016-10-25 13:00:00,83.21,83.28,82.93,83.0,91422.0,76.8401,76.9048,76.5815,76.6462,91422.0
2016-10-25 13:05:00,83.0,83.15,82.99,83.13,61260.0,76.6462,76.7847,76.637,76.7662,61260.0
2016-10-25 13:10:00,83.13,83.18,82.67,82.67,98742.0,76.7662,76.8124,76.3414,76.3414,98742.0
2016-10-25 13:15:00,82.68,82.84,82.56,82.84,117198.0,76.3507,76.4984,76.2399,76.4984,117198.0
2016-10-25 13:20:00,82.86,83.16,82.85,82.99,101118.0,76.5169,76.7939,76.5077,76.637,101118.0
2016-10-25 13:25:00,82.98,82.98,82.7,82.76,49392.0,76.6277,76.6277,76.3692,76.4246,49392.0
2016-10-25 13:30:00,82.75,82.92,82.72,82.85,132438.0,76.4153,76.5723,76.3876,76.5077,132438.0
2016-10-25 13:35:00,82.81,83.84,82.81,83.76,149070.0,76.4707,77.4219,76.4707,77.348,149070.0
2016-10-25 13:40:00,83.79,83.92,83.34,83.92,139374.0,77.3757,77.4958,76.9602,77.4958,139374.0
2016-10-25 13:45:00,83.86,83.96,83.74,83.93,104580.0,77.4404,77.5327,77.3295,77.505,104580.0
2016-10-25 13:50:00,83.95,83.96,83.78,83.84,137322.0,77.5235,77.5327,77.3665,77.4219,137322.0
2016-10-25 13:55:00,83.83,83.83,83.57,83.63,125700.0,77.4126,77.4126,77.1726,77.228,125700.0
2016-10-25 14:00:00,83.62,83.62,83.32,83.36,186441.0,77.2187,77.2187,76.9417,76.9786,186441.0
2016-10-25 14:05:00,83.36,83.42,83.34,83.39,128934.0,76.9786,77.034,76.9602,77.0063,128934.0
2016-10-25 14:10:00,83.39,83.46,83.35,83.37,198195.0,77.0063,77.071,76.9694,76.9879,198195.0
2016-10-25 14:15:00,83.36,83.44,83.34,83.38,79890.0,76.9786,77.0525,76.9602,76.9971,79890.0
2016-10-25 14:20:00,83.37,83.56,83.36,83.51,93495.0,76.9879,77.1633,76.9786,77.1171,93495.0
2016-10-25 14:25:00,83.51,83.51,83.36,83.42,71208.0,77.1171,77.1171,76.9786,77.034,71208.0
2016-10-25 14:30:00,83.42,83.49,83.4,83.43,177507.0,77.034,77.0987,77.0156,77.0433,177507.0
2016-10-25 14:35:00,83.43,83.46,83.4,83.45,44682.0,77.0433,77.071,77.0156,77.0617,44682.0
2016-10-25 14:40:00,83.45,83.48,83.42,83.47,73500.0,77.0617,77.0894,77.034,77.0802,73500.0
2016-10-25 14:45:00,83.48,83.56,83.44,83.47,103698.0,77.0894,77.1633,77.0525,77.0802,103698.0
2016-10-25 14:50:00,83.47,83.72,83.44,83.44,144654.0,77.0802,77.3111,77.0525,77.0525,144654.0
2016-10-25 14:55:00,83.45,83.46,83.08,83.09,77679.0,77.0617,77.071,76.7201,76.7293,77679.0
2016-10-25 15:00:00,83.07,83.21,82.86,83.08,165978.0,76.7108,76.8401,76.5169,76.7201,165978.0
2016-10-25 15:05:00,83.08,83.2,83.01,83.2,150861.0,76.7201,76.8309,76.6554,76.8309,150861.0
2016-10-25 15:10:00,83.23,83.28,83.2,83.26,67287.0,76.8586,76.9048,76.8309,76.8863,67287.0
2016-10-25 15:15:00,83.25,83.28,82.9,82.92,80832.0,76.877,76.9048,76.5538,76.5723,80832.0
2016-10-25 15:20:00,82.93,82.96,82.73,82.74,123546.0,76.5815,76.6092,76.3969,76.4061,123546.0
2016-10-25 15:25:00,82.73,82.81,82.7,82.71,112215.0,76.3969,76.4707,76.3692,76.3784,112215.0
2016-10-25 15:30:00,82.73,82.73,82.44,82.53,168594.0,76.3969,76.3969,76.1291,76.2122,168594.0
2016-10-25 15:35:00,82.53,82.69,82.5,82.59,212367.0,76.2122,76.3599,76.1845,76.2676,212367.0
2016-10-25 15:40:00,82.59,82.59,82.28,82.53,225966.0,76.2676,76.2676,75.9813,76.2122,225966.0
2016-10-25 15:45:00,82.55,82.64,82.42,82.45,227046.0,76.2306,76.3137,76.1106,76.1383,227046.0
2016-10-25 15:50:00,82.46,82.49,82.23,82.36,554031.0,76.1475,76.1752,75.9351,76.0552,554031.0
2016-10-25 15:55:00,82.36,82.56,82.35,82.53,509403.0,76.0552,76.2399,76.0459,76.2122,509403.0
2016-10-26 09:30:00,82.51,82.95,82.33,82.84,84528.0,76.1937,76.6,76.0275,76.4984,84528.0
2016-10-26 09:35:00,82.97,83.97,82.97,83.87,167913.0,76.6185,77.5419,76.6185,77.4496,167913.0
2016-10-26 09:40:00,83.87,83.96,83.67,83.75,67437.0,77.4496,77.5327,77.2649,77.3388,67437.0
2016-10-26 09:45:00,83.73,83.73,83.56,83.6,51966.0,77.3203,77.3203,77.1633,77.2003,51966.0
2016-10-26 09:50:00,83.63,83.83,83.5,83.74,63375.0,77.228,77.4126,77.1079,77.3295,63375.0
2016-10-26 09:55:00,83.73,83.74,83.45,83.57,34020.0,77.3203,77.3295,77.0617,77.1726,34020.0
2016-10-26 10:00:00,83.65,83.88,83.6,83.73,54855.0,77.2464,77.4588,77.2003,77.3203,54855.0
2016-10-26 10:05:00,83.72,83.75,83.59,83.64,34278.0,77.3111,77.3388,77.191,77.2372,34278.0
2016-10-26 10:10:00,83.65,83.69,83.3,83.31,89034.0,77.2464,77.2834,76.9232,76.9325,89034.0
2016-10-26 10:15:00,83.34,83.34,82.84,83.03,83916.0,76.9602,76.9602,76.4984,76.6739,83916.0
2016-10-26 10:20:00,83.03,83.03,82.77,83.0,68085.0,76.6739,76.6739,76.4338,76.6462,68085.0
2016-10-26 10:25:00,83.0,83.05,82.77,82.77,62349.0,76.6462,76.6924,76.4338,76.4338,62349.0
2016-10-26 10:30:00,82.8,82.83,82.61,82.7,57180.0,76.4615,76.4892,76.286,76.3692,57180.0
2016-10-26 10:35:00,82.72,83.16,82.72,83.12,63258.0,76.3876,76.7939,76.3876,76.757,63258.0
2016-10-26 10:40:00,83.13,83.17,83.1,83.1,37773.0,76.7662,76.8032,76.7385,76.7385,37773.0
2016-10-26 10:45:00,83.1,83.1,82.85,82.92,56913.0,76.7385,76.7385,76.5077,76.5723,56913.0
2016-10-26 10:50:00,82.93,83.0,82.73,83.0,39123.0,76.5815,76.6462,76.3969,76.6462,39123.0
2016-10-26 10:55:00,82.97,83.17,82.89,83.14,49311.0,76.6185,76.8032,76.5446,76.7755,49311.0
2016-10-26 11:00:00,83.12,83.16,83.04,83.13,39897.0,76.757,76.7939,76.6831,76.7662,39897.0
2016-10-26 11:05:00,83.11,83.13,82.92,82.92,37593.0,76.7478,76.7662,76.5723,76.5723,37593.0
2016-10-26 11:10:00,82.93,83.04,82.93,82.93,30966.0,76.5815,76.6831,76.5815,76.5815,30966.0
2016-10-26 11:15:00,82.96,82.98,82.9,82.9,32715.0,76.6092,76.6277,76.5538,76.5538,32715.0
2016-10-26 11:20:00,82.9,82.9,82.66,82.73,48246.0,76.5538,76.5538,76.3322,76.3969,48246.0
2016-10-26 11:25:00,82.75,82.97,82.75,82.93,38343.0,76.4153,76.6185,76.4153,76.5815,38343.0
2016-10-26 11:30:00,82.93,82.98,82.87,82.88,24261.0,76.5815,76.6277,76.5261,76.5354,24261.0
2016-10-26 11:35:00,82.86,82.94,82.8,82.93,21207.0,76.5169,76.5908,76.4615,76.5815,21207.0
2016-10-26 11:40:00,82.92,82.93,82.81,82.82,33075.0,76.5723,76.5815,76.4707,76.48,33075.0
2016-10-26 11:45:00,82.81,82.9,82.74,82.86,34887.0,76.4707,76.5538,76.4061,76.5169,34887.0
2016-10-26 11:50:00,82.88,83.07,82.86,83.03,37800.0,76.5354,76.7108,76.5169,76.6739,37800.0
2016-10-26 11:55:00,83.04,83.15,83.04,83.11,26703.0,76.6831,76.7847,76.6831,76.7478,26703.0
2016-10-26 12:00:00,83.13,83.13,83.02,83.02,39186.0,76.7662,76.7662,76.6647,76.6647,39186.0
2016-10-26 12:05:00,83.02,83.21,83.02,83.14,39480.0,76.6647,76.8401,76.6647,76.7755,39480.0
2016-10-26 12:10:00,83.12,83.14,83.06,83.11,39678.0,76.757,76.7755,76.7016,76.7478,39678.0
2016-10-26 12:15:00,83.1,83.18,83.05,83.18,38553.0,76.7385,76.8124,76.6924,76.8124,38553.0
2016-10-26 12:20:00,83.18,83.18,83.06,83.06,32634.0,76.8124,76.8124,76.7016,76.7016,32634.0
2016-10-26 12:25:00,83.06,83.06,83.0,83.01,19893.0,76.7016,76.7016,76.6462,76.6554,19893.0
2016-10-26 12:30:00,82.99,82.99,82.93,82.99,30249.0,76.637,76.637,76.5815,76.637,30249.0
2016-10-26 12:35:00,83.0,83.12,83.0,83.1,33984.0,76.6462,76.757,76.6462,76.7385,33984.0
2016-10-26 12:40:00,83.11,83.28,83.1,83.27,24537.0,76.7478,76.9048,76.7385,76.8955,24537.0
2016-10-26 12:45:00,83.27,83.28,83.16,83.23,36264.0,76.8955,76.9048,76.7939,76.8586,36264.0
2016-10-26 12:50:00,83.23,83.27,83.19,83.19,17502.0,76.8586,76.8955,76.8216,76.8216,17502.0
2016-10-26 12:55:00,83.19,83.38,83.19,83.38,34992.0,76.8216,76.9971,76.8216,76.9971,34992.0
2016-10-26 13:00:00,83.38,83.38,83.28,83.3,31263.0,76.9971,76.9971,76.9048,76.9232,31263.0
2016-10-26 13:05:00,83.28,83.31,83.16,83.16,24969.0,76.9048,76.9325,76.7939,76.7939,24969.0
2016-10-26 13:10:00,83.15,83.17,83.02,83.02,23670.0,76.7847,76.8032,76.6647,76.6647,23670.0
2016-10-26 13:15:00,83.01,83.01,82.85,82.9,46953.0,76.6554,76.6554,76.5077,76.5538,46953.0
2016-10-26 13:20:00,82.88,82.88,82.8,82.83,23454.0,76.5354,76.5354,76.4615,76.4892,23454.0
2016-10-26 13:25:00,82.85,82.94,82.85,82.88,22833.0,76.5077,76.5908,76.5077,76.5354,22833.0
2016-10-26 13:30:00,82.89,82.94,82.83,82.92,30351.0,76.5446,76.5908,76.4892,76.5723,30351.0
2016-10-26 13:35:00,82.94,82.95,82.76,82.76,17694.0,76.5908,76.6,76.4246,76.4246,17694.0
2016-10-26 13:40:00,82.77,82.81,82.72,82.76,46257.0,76.4338,76.4707,76.3876,76.4246,46257.0
2016-10-26 13:45:00,82.8,82.93,82.78,82.93,59559.0,76.4615,76.5815,76.443,76.5815,59559.0
2016-10-26 13:50:00,82.94,83.08,82.93,83.02,46044.0,76.5908,76.7201,76.5815,76.6647,46044.0
2016-10-26 13:55:00,83.02,83.15,83.02,83.11,71187.0,76.6647,76.7847,76.6647,76.7478,71187.0
2016-10-26 14:00:00,83.13,83.13,83.03,83.05,39705.0,76.7662,76.7662,76.6739,76.6924,39705.0
2016-10-26 14:05:00,83.04,83.25,82.99,83.21,64392.0,76.6831,76.877,76.637,76.8401,64392.0
2016-10-26 14:10:00,83.21,83.47,83.16,83.43,30696.0,76.8401,77.0802,76.7939,77.0433,30696.0
2016-10-26 14:15:00,83.47,83.57,83.41,83.55,51618.0,77.0802,77.1726,77.0248,77.1541,51618.0
2016-10-26 14:20:00,83.55,83.83,83.54,83.78,66066.0,77.1541,77.4126,77.1448,77.3665,66066.0
2016-10-26 14:25:00,83.78,83.78,83.65,83.65,74454.0,77.3665,77.3665,77.2464,77.2464,74454.0
2016-10-26 14:30:00,83.65,83.65,83.56,83.56,36135.0,77.2464,77.2464,77.1633,77.1633,36135.0
2016-10-26 14:35:00,83.58,83.58,83.48,83.55,30255.0,77.1818,77.1818,77.0894,77.1541,30255.0
2016-10-26 14:40:00,83.53,83.53,83.47,83.49,23505.0,77.1356,77.1356,77.0802,77.0987,23505.0
2016-10-26 14:45:00,83.46,83.52,83.44,83.44,27120.0,77.071,77.1264,77.0525,77.0525,27120.0
2016-10-26 14:50:00,83.43,83.46,83.38,83.44,46902.0,77.0433,77.071,76.9971,77.0525,46902.0
2016-10-26 14:55:00,83.44,83.5,83.4,83.46,52869.0,77.0525,77.1079,77.0156,77.071,52869.0
2016-10-26 15:00:00,83.45,83.48,83.42,83.45,65979.0,77.0617,77.0894,77.034,77.0617,65979.0
2016-10-26 15:05:00,83.42,83.43,83.3,83.31,35535.0,77.034,77.0433,76.9232,76.9325,35535.0
2016-10-26 15:10:00,83.31,83.33,83.22,83.26,63168.0,76.9325,76.9509,76.8493,76.8863,63168.0
2016-10-26 15:15:00,83.24,83.28,83.21,83.25,39480.0,76.8678,76.9048,76.8401,76.877,39480.0
2016-10-26 15:20:00,83.27,83.3,83.25,83.29,53709.0,76.8955,76.9232,76.877,76.914,53709.0
2016-10-26 15:25:00,83.29,83.29,83.18,83.18,45411.0,76.914,76.914,76.8124,76.8124,45411.0
2016-10-26 15:30:00,83.18,83.21,83.09,83.09,85362.0,76.8124,76.8401,76.7293,76.7293,85362.0
2016-10-26 15:35:00,83.09,83.11,83.03,83.03,76932.0,76.7293,76.7478,76.6739,76.6739,76932.0
2016-10-26 15:40:00,83.03,83.04,82.94,83.03,101118.0,76.6739,76.6831,76.5908,76.6739,101118.0
2016-10-26 15:45:00,83.04,83.08,82.91,82.96,131172.0,76.6831,76.7201,76.5631,76.6092,131172.0
2016-10-26 15:50:00,82.96,83.09,82.92,82.96,144024.0,76.6092,76.7293,76.5723,76.6092,144024.0
2016-10-26 15:55:00,82.97,83.11,82.97,83.04,184392.0,76.6185,76.7478,76.6185,76.6831,184392.0
2016-10-27 09:30:00,83.1,83.35,83.0,83.09,32307.0,76.7385,76.9694,76.6462,76.7293,32307.0
2016-10-27 09:35:00,82.98,82.98,82.71,82.91,33756.0,76.6277,76.6277,76.3784,76.5631,33756.0
2016-10-27 09:40:00,82.91,83.01,82.89,82.97,35361.0,76.5631,76.6554,76.5446,76.6185,35361.0
2016-10-27 09:45:00,83.02,83.02,82.43,82.43,241761.0,76.6647,76.6647,76.1198,76.1198,241761.0
2016-10-27 09:50:00,82.48,82.53,82.36,82.36,143256.0,76.166,76.2122,76.0552,76.0552,143256.0
2016-10-27 09:55:00,82.36,82.48,82.24,82.39,45918.0,76.0552,76.166,75.9444,76.0829,45918.0
2016-10-27 10:00:00,82.4,82.56,82.31,82.41,28395.0,76.0921,76.2399,76.009,76.1014,28395.0
2016-10-27 10:05:00,82.36,82.56,82.33,82.37,48093.0,76.0552,76.2399,76.0275,76.0644,48093.0
2016-10-27 10:10:00,82.41,82.47,82.35,82.42,23595.0,76.1014,76.1568,76.0459,76.1106,23595.0
2016-10-27 10:15:00,82.4,82.67,82.39,82.65,30264.0,76.0921,76.3414,76.0829,76.323,30264.0
2016-10-27 10:20:00,82.65,82.7,82.61,82.66,50994.0,76.323,76.3692,76.286,76.3322,50994.0
2016-10-27 10:25:00,82.66,82.68,82.56,82.59,11328.0,76.3322,76.3507,76.2399,76.2676,11328.0
2016-10-27 10:30:00,82.62,82.62,82.49,82.56,26910.0,76.2953,76.2953,76.1752,76.2399,26910.0
2016-10-27 10:35:00,82.56,82.58,82.41,82.41,22071.0,76.2399,76.2583,76.1014,76.1014,22071.0
2016-10-27 10:40:00,82.42,82.44,82.37,82.39,22146.0,76.1106,76.1291,76.0644,76.0829,22146.0
2016-10-27 10:45:00,82.37,82.38,82.3,82.34,21447.0,76.0644,76.0736,75.9998,76.0367,21447.0
2016-10-27 10:50:00,82.37,82.37,82.15,82.15,30747.0,76.0644,76.0644,75.8613,75.8613,30747.0
2016-10-27 10:55:00,82.18,82.24,82.04,82.1,31668.0,75.889,75.9444,75.7597,75.8151,31668.0
2016-10-27 11:00:00,82.1,82.26,82.05,82.21,26940.0,75.8151,75.9628,75.7689,75.9167,26940.0
2016-10-27 11:05:00,82.2,82.34,82.18,82.33,9615.0,75.9074,76.0367,75.889,76.0275,9615.0
2016-10-27 11:10:00,82.38,82.39,82.31,82.37,9759.0,76.0736,76.0829,76.009,76.0644,9759.0
2016-10-27 11:15:00,82.32,82.33,82.26,82.31,45264.0,76.0182,76.0275,75.9628,76.009,45264.0
2016-10-27 11:20:00,82.31,82.49,82.29,82.44,29982.0,76.009,76.1752,75.9905,76.1291,29982.0
2016-10-27 11:25:00,82.41,82.43,82.36,82.4,13668.0,76.1014,76.1198,76.0552,76.0921,13668.0
2016-10-27 11:30:00,82.4,82.5,82.38,82.42,30093.0,76.0921,76.1845,76.0736,76.1106,30093.0
2016-10-27 11:35:00,82.42,82.54,82.42,82.49,21126.0,76.1106,76.2214,76.1106,76.1752,21126.0
2016-10-27 11:40:00,82.46,82.47,82.37,82.47,18174.0,76.1475,76.1568,76.0644,76.1568,18174.0
2016-10-27 11:45:00,82.46,82.53,82.39,82.39,11508.0,76.1475,76.2122,76.0829,76.0829,11508.0
2016-10-27 11:50:00,82.4,82.44,82.38,82.4,15150.0,76.0921,76.1291,76.0736,76.0921,15150.0
2016-10-27 11:55:00,82.4,82.57,82.39,82.55,27042.0,76.0921,76.2491,76.0829,76.2306,27042.0
2016-10-27 12:00:00,82.53,82.56,82.43,82.43,9900.0,76.2122,76.2399,76.1198,76.1198,9900.0
2016-10-27 12:05:00,82.44,82.66,82.43,82.63,19203.0,76.1291,76.3322,76.1198,76.3045,19203.0
2016-10-27 12:10:00,82.64,82.72,82.64,82.72,8925.0,76.3137,76.3876,76.3137,76.3876,8925.0
2016-10-27 12:15:00,82.72,82.73,82.57,82.61,12783.0,76.3876,76.3969,76.2491,76.286,12783.0
2016-10-27 12:20:00,82.62,82.62,82.43,82.45,27615.0,76.2953,76.2953,76.1198,76.1383,27615.0
2016-10-27 12:25:00,82.41,82.44,82.37,82.38,13962.0,76.1014,76.1291,76.0644,76.0736,13962.0
2016-10-27 12:30:00,82.39,82.48,82.39,82.4,19005.0,76.0829,76.166,76.0829,76.0921,19005.0
2016-10-27 12:35:00,82.39,82.44,82.27,82.31,34566.0,76.0829,76.1291,75.9721,76.009,34566.0
2016-10-27 12:40:00,82.29,82.34,82.27,82.29,43080.0,75.9905,76.0367,75.9721,75.9905,43080.0
2016-10-27 12:45:00,82.24,82.3,82.24,82.27,8829.0,75.9444,75.9998,75.9444,75.9721,8829.0
2016-10-27 12:50:00,82.29,82.29,82.21,82.22,25890.0,75.9905,75.9905,75.9167,75.9259,25890.0
2016-10-27 12:55:00,82.26,82.26,82.22,82.24,12648.0,75.9628,75.9628,75.9259,75.9444,12648.0
2016-10-27 13:00:00,82.24,82.29,82.21,82.26,17694.0,75.9444,75.9905,75.9167,75.9628,17694.0
2016-10-27 13:05:00,82.3,82.32,82.19,82.2,22398.0,75.9998,76.0182,75.8982,75.9074,22398.0
2016-10-27 13:10:00,82.25,82.25,82.19,82.22,8781.0,75.9536,75.9536,75.8982,75.9259,8781.0
2016-10-27 13:15:00,82.23,82.33,82.23,82.33,15885.0,75.9351,76.0275,75.9351,76.0275,15885.0
2016-10-27 13:20:00,82.31,82.38,82.3,82.31,26562.0,76.009,76.0736,75.9998,76.009,26562.0
2016-10-27 13:25:00,82.28,82.3,82.25,82.27,35619.0,75.9813,75.9998,75.9536,75.9721,35619.0
2016-10-27 13:30:00,82.27,82.33,82.24,82.32,16407.0,75.9721,76.0275,75.9444,76.0182,16407.0
2016-10-27 13:35:00,82.31,82.46,82.31,82.44,10200.0,76.009,76.1475,76.009,76.1291,10200.0
2016-10-27 13:40:00,82.43,82.44,82.33,82.33,30681.0,76.1198,76.1291,76.0275,76.0275,30681.0
2016-10-27 13:45:00,82.33,82.37,82.28,82.37,28641.0,76.0275,76.0644,75.9813,76.0644,28641.0
2016-10-27 13:50:00,82.35,82.43,82.33,82.4,14148.0,76.0459,76.1198,76.0275,76.0921,14148.0
2016-10-27 13:55:00,82.43,82.43,82.38,82.4,13692.0,76.1198,76.1198,76.0736,76.0921,13692.0
2016-10-27 14:00:00,82.39,82.43,82.33,82.34,21924.0,76.0829,76.1198,76.0275,76.0367,21924.0
2016-10-27 14:05:00,82.33,82.39,82.33,82.36,23742.0,76.0275,76.0829,76.0275,76.0552,23742.0
2016-10-27 14:10:00,82.38,82.45,82.32,82.43,14472.0,76.0736,76.1383,76.0182,76.1198,14472.0
2016-10-27 14:15:00,82.42,82.42,82.29,82.33,21900.0,76.1106,76.1106,75.9905,76.0275,21900.0
2016-10-27 14:20:00,82.33,82.33,82.23,82.31,29499.0,76.0275,76.0275,75.9351,76.009,29499.0
2016-10-27 14:25:00,82.31,82.38,82.27,82.33,18354.0,76.009,76.0736,75.9721,76.0275,18354.0
2016-10-27 14:30:00,82.31,82.31,82.17,82.17,17250.0,76.009,76.009,75.8797,75.8797,17250.0
2016-10-27 14:35:00,82.17,82.27,82.12,82.23,26103.0,75.8797,75.9721,75.8336,75.9351,26103.0
2016-10-27 14:40:00,82.2,82.34,82.18,82.33,41655.0,75.9074,76.0367,75.889,76.0275,41655.0
2016-10-27 14:45:00,82.34,82.34,82.16,82.25,24990.0,76.0367,76.0367,75.8705,75.9536,24990.0
2016-10-27 14:50:00,82.23,82.27,82.21,82.26,20142.0,75.9351,75.9721,75.9167,75.9628,20142.0
2016-10-27 14:55:00,82.24,82.32,82.24,82.32,21618.0,75.9444,76.0182,75.9444,76.0182,21618.0
2016-10-27 15:00:00,82.33,82.49,82.31,82.49,20550.0,76.0275,76.1752,76.009,76.1752,20550.0
2016-10-27 15:05:00,82.47,82.48,82.37,82.39,27468.0,76.1568,76.166,76.0644,76.0829,27468.0
2016-10-27 15:10:00,82.39,82.39,82.24,82.27,39966.0,76.0829,76.0829,75.9444,75.9721,39966.0
2016-10-27 15:15:00,82.27,82.29,82.19,82.23,45048.0,75.9721,75.9905,75.8982,75.9351,45048.0
2016-10-27 15:20:00,82.24,82.38,82.24,82.3,37959.0,75.9444,76.0736,75.9444,75.9998,37959.0
2016-10-27 15:25:00,82.29,82.4,82.28,82.4,30087.0,75.9905,76.0921,75.9813,76.0921,30087.0
2016-10-27 15:30:00,82.37,82.41,82.31,82.4,34029.0,76.0644,76.1014,76.009,76.0921,34029.0
2016-10-27 15:35:00,82.41,82.5,82.41,82.47,40500.0,76.1014,76.1845,76.1014,76.1568,40500.0
2016-10-27 15:40:00,82.48,82.53,82.45,82.5,74478.0,76.166,76.2122,76.1383,76.1845,74478.0
2016-10-27 15:45:00,82.5,82.53,82.41,82.47,130635.0,76.1845,76.2122,76.1014,76.1568,130635.0
2016-10-27 15:50:00,82.48,82.52,82.46,82.48,172377.0,76.166,76.2029,76.1475,76.166,172377.0
2016-10-27 15:55:00,82.48,82.57,82.48,82.57,278958.0,76.166,76.2491,76.166,76.2491,278958.0
2016-10-28 09:30:00,82.37,82.68,82.25,82.54,40464.0,76.0644,76.3507,75.9536,76.2214,40464.0
2016-10-28 09:35:00,82.43,82.85,82.33,82.76,62037.0,76.1198,76.5077,76.0275,76.4246,62037.0
2016-10-28 09:40:00,82.76,82.9,82.69,82.83,51642.0,76.4246,76.5538,76.3599,76.4892,51642.0
2016-10-28 09:45:00,82.81,82.83,82.66,82.73,21630.0,76.4707,76.4892,76.3322,76.3969,21630.0
2016-10-28 09:50:00,82.72,82.72,82.53,82.7,11061.0,76.3876,76.3876,76.2122,76.3692,11061.0
2016-10-28 09:55:00,82.74,82.75,82.55,82.65,12915.0,76.4061,76.4153,76.2306,76.323,12915.0
2016-10-28 10:00:00,82.64,82.72,82.54,82.57,44997.0,76.3137,76.3876,76.2214,76.2491,44997.0
2016-10-28 10:05:00,82.57,82.64,82.43,82.48,44349.0,76.2491,76.3137,76.1198,76.166,44349.0
2016-10-28 10:10:00,82.48,82.6,82.4,82.51,16200.0,76.166,76.2768,76.0921,76.1937,16200.0
2016-10-28 10:15:00,82.5,82.6,82.45,82.47,30030.0,76.1845,76.2768,76.1383,76.1568,30030.0
2016-10-28 10:20:00,82.48,82.5,82.32,82.41,55299.0,76.166,76.1845,76.0182,76.1014,55299.0
2016-10-28 10:25:00,82.44,82.5,82.4,82.48,9807.0,76.1291,76.1845,76.0921,76.166,9807.0
2016-10-28 10:30:00,82.47,82.48,82.33,82.41,120513.0,76.1568,76.166,76.0275,76.1014,120513.0
2016-10-28 10:35:00,82.39,82.47,82.37,82.39,47139.0,76.0829,76.1568,76.0644,76.0829,47139.0
2016-10-28 10:40:00,82.42,82.5,82.37,82.39,8400.0,76.1106,76.1845,76.0644,76.0829,8400.0
2016-10-28 10:45:00,82.4,82.45,82.33,82.43,19008.0,76.0921,76.1383,76.0275,76.1198,19008.0
2016-10-28 10:50:00,82.43,82.43,82.33,82.34,9900.0,76.1198,76.1198,76.0275,76.0367,9900.0
2016-10-28 10:55:00,82.34,82.4,82.31,82.36,17325.0,76.0367,76.0921,76.009,76.0552,17325.0
2016-10-28 11:00:00,82.39,82.43,82.34,82.36,17784.0,76.0829,76.1198,76.0367,76.0552,17784.0
2016-10-28 11:05:00,82.35,82.37,82.16,82.16,52152.0,76.0459,76.0644,75.8705,75.8705,52152.0
2016-10-28 11:10:00,82.19,82.26,82.14,82.15,22389.0,75.8982,75.9628,75.852,75.8613,22389.0
2016-10-28 11:15:00,82.14,82.26,82.08,82.18,12510.0,75.852,75.9628,75.7966,75.889,12510.0
2016-10-28 11:20:00,82.16,82.16,82.06,82.15,17745.0,75.8705,75.8705,75.7781,75.8613,17745.0
2016-10-28 11:25:00,82.13,82.13,82.04,82.05,18288.0,75.8428,75.8428,75.7597,75.7689,18288.0
2016-10-28 11:30:00,82.09,82.14,82.08,82.09,6267.0,75.8058,75.852,75.7966,75.8058,6267.0
2016-10-28 11:35:00,82.09,82.09,80.76,81.19,259068.0,75.8058,75.8058,74.5777,74.9747,259068.0
2016-10-28 11:40:00,81.13,81.46,80.58,81.16,395658.0,74.9193,75.2241,74.4114,74.947,395658.0
2016-10-28 11:45:00,81.16,82.14,81.11,82.07,232914.0,74.947,75.852,74.9009,75.7874,232914.0
2016-10-28 11:50:00,82.08,82.37,82.07,82.1,104943.0,75.7966,76.0644,75.7874,75.8151,104943.0
2016-10-28 11:55:00,82.12,82.17,82.02,82.02,52305.0,75.8336,75.8797,75.7412,75.7412,52305.0
2016-10-28 12:00:00,82.09,82.21,82.02,82.17,37566.0,75.8058,75.9167,75.7412,75.8797,37566.0
2016-10-28 12:05:00,82.17,82.36,82.17,82.36,3900.0,75.8797,76.0552,75.8797,76.0552,3900.0
2016-10-28 12:10:00,82.36,82.41,82.27,82.32,28653.0,76.0552,76.1014,75.9721,76.0182,28653.0
2016-10-28 12:15:00,82.28,82.34,82.17,82.27,25866.0,75.9813,76.0367,75.8797,75.9721,25866.0
2016-10-28 12:20:00,82.3,82.65,82.3,82.55,42567.0,75.9998,76.323,75.9998,76.2306,42567.0
2016-10-28 12:25:00,82.53,82.53,82.39,82.41,53250.0,76.2122,76.2122,76.0829,76.1014,53250.0
2016-10-28 12:30:00,82.42,82.45,82.39,82.45,10500.0,76.1106,76.1383,76.0829,76.1383,10500.0
2016-10-28 12:35:00,82.46,82.54,82.31,82.32,58554.0,76.1475,76.2214,76.009,76.0182,58554.0
2016-10-28 12:40:00,82.33,82.58,82.33,82.51,24414.0,76.0275,76.2583,76.0275,76.1937,24414.0
2016-10-28 12:45:00,82.55,82.55,82.49,82.52,14130.0,76.2306,76.2306,76.1752,76.2029,14130.0
2016-10-28 12:50:00,82.54,82.59,82.5,82.54,69954.0,76.2214,76.2676,76.1845,76.2214,69954.0
2016-10-28 12:55:00,82.54,82.59,82.5,82.51,27924.0,76.2214,76.2676,76.1845,76.1937,27924.0
2016-10-28 13:00:00,82.55,82.58,82.26,82.27,23808.0,76.2306,76.2583,75.9628,75.9721,23808.0
2016-10-28 13:05:00,82.13,82.18,82.0,82.11,82329.0,75.8428,75.889,75.7227,75.8243,82329.0
2016-10-28 13:10:00,82.02,82.34,82.0,82.34,31719.0,75.7412,76.0367,75.7227,76.0367,31719.0
2016-10-28 13:15:00,82.33,82.35,82.14,82.14,8040.0,76.0275,76.0459,75.852,75.852,8040.0
2016-10-28 13:20:00,82.25,82.28,82.19,82.19,12324.0,75.9536,75.9813,75.8982,75.8982,12324.0
2016-10-28 13:25:00,82.18,82.26,82.12,82.12,10800.0,75.889,75.9628,75.8336,75.8336,10800.0
2016-10-28 13:30:00,82.11,82.11,81.85,81.85,79800.0,75.8243,75.8243,75.5842,75.5842,79800.0
2016-10-28 13:35:00,81.85,81.91,81.75,81.85,63954.0,75.5842,75.6396,75.4919,75.5842,63954.0
2016-10-28 13:40:00,81.85,81.87,81.75,81.82,30969.0,75.5842,75.6027,75.4919,75.5565,30969.0
2016-10-28 13:45:00,81.84,81.85,81.78,81.81,14958.0,75.575,75.5842,75.5196,75.5473,14958.0
2016-10-28 13:50:00,81.78,81.81,81.69,81.77,86727.0,75.5196,75.5473,75.4365,75.5103,86727.0
2016-10-28 13:55:00,81.77,81.84,81.74,81.81,52455.0,75.5103,75.575,75.4826,75.5473,52455.0
2016-10-28 14:00:00,81.83,81.88,81.79,81.84,24747.0,75.5658,75.6119,75.5288,75.575,24747.0
2016-10-28 14:05:00,81.88,81.9,81.73,81.78,36336.0,75.6119,75.6304,75.4734,75.5196,36336.0
2016-10-28 14:10:00,81.79,81.85,81.78,81.84,24543.0,75.5288,75.5842,75.5196,75.575,24543.0
2016-10-28 14:15:00,81.88,81.92,81.73,81.85,47772.0,75.6119,75.6489,75.4734,75.5842,47772.0
2016-10-28 14:20:00,81.9,81.94,81.88,81.93,15900.0,75.6304,75.6673,75.6119,75.6581,15900.0
2016-10-28 14:25:00,81.9,81.92,81.8,81.8,30297.0,75.6304,75.6489,75.538,75.538,30297.0
2016-10-28 14:30:00,81.83,81.85,81.75,81.85,44358.0,75.5658,75.5842,75.4919,75.5842,44358.0
2016-10-28 14:35:00,81.9,81.91,81.83,81.83,25101.0,75.6304,75.6396,75.5658,75.5658,25101.0
2016-10-28 14:40:00,81.82,81.82,81.68,81.68,26082.0,75.5565,75.5565,75.4272,75.4272,26082.0
2016-10-28 14:45:00,81.72,81.73,81.63,81.66,75450.0,75.4642,75.4734,75.3811,75.4088,75450.0
2016-10-28 14:50:00,81.67,81.72,81.66,81.71,57525.0,75.418,75.4642,75.4088,75.4549,57525.0
2016-10-28 14:55:00,81.69,81.87,81.69,81.86,47454.0,75.4365,75.6027,75.4365,75.5935,47454.0
2016-10-28 15:00:00,81.85,81.87,81.76,81.79,56025.0,75.5842,75.6027,75.5011,75.5288,56025.0
2016-10-28 15:05:00,81.8,81.82,81.65,81.69,48852.0,75.538,75.5565,75.3995,75.4365,48852.0
2016-10-28 15:10:00,81.66,81.68,81.6,81.68,46440.0,75.4088,75.4272,75.3534,75.4272,46440.0
2016-10-28 15:15:00,81.66,81.71,81.62,81.71,55032.0,75.4088,75.4549,75.3718,75.4549,55032.0
2016-10-28 15:20:00,81.68,81.74,81.68,81.71,33186.0,75.4272,75.4826,75.4272,75.4549,33186.0
2016-10-28 15:25:00,81.73,82.02,81.72,81.92,107046.0,75.4734,75.7412,75.4642,75.6489,107046.0
2016-10-28 15:30:00,81.92,81.93,81.76,81.83,53214.0,75.6489,75.6581,75.5011,75.5658,53214.0
2016-10-28 15:35:00,81.82,81.86,81.71,81.77,95022.0,75.5565,75.5935,75.4549,75.5103,95022.0
2016-10-28 15:40:00,81.76,81.81,81.61,81.81,123174.0,75.5011,75.5473,75.3626,75.5473,123174.0
2016-10-28 15:45:00,81.78,81.79,81.58,81.62,107529.0,75.5196,75.5288,75.3349,75.3718,107529.0
2016-10-28 15:50:00,81.61,81.66,81.51,81.52,169479.0,75.3626,75.4088,75.2702,75.2795,169479.0
2016-10-28 15:55:00,81.52,81.58,81.43,81.58,287796.0,75.2795,75.3349,75.1964,75.3349,287796.0
2016-10-31 09:30:00,82.09,82.46,81.82,82.03,40662.0,75.8058,76.1475,75.5565,75.7504,40662.0
2016-10-31 09:35:00,82.0,82.3,81.89,82.0,48045.0,75.7227,75.9998,75.6212,75.7227,48045.0
2016-10-31 09:40:00,81.97,82.35,81.9,82.3,52860.0,75.695,76.0459,75.6304,75.9998,52860.0
2016-10-31 09:45:00,82.3,82.47,82.09,82.27,48777.0,75.9998,76.1568,75.8058,75.9721,48777.0
2016-10-31 09:50:00,82.26,82.26,81.81,81.81,25872.0,75.9628,75.9628,75.5473,75.5473,25872.0
2016-10-31 09:55:00,81.95,81.95,81.66,81.74,17355.0,75.6766,75.6766,75.4088,75.4826,17355.0
2016-10-31 10:00:00,81.67,81.7,81.58,81.58,15060.0,75.418,75.4457,75.3349,75.3349,15060.0
2016-10-31 10:05:00,81.57,81.7,81.57,81.69,27975.0,75.3257,75.4457,75.3257,75.4365,27975.0
2016-10-31 10:10:00,81.69,81.79,81.68,81.7,38103.0,75.4365,75.5288,75.4272,75.4457,38103.0
2016-10-31 10:15:00,81.72,81.77,81.69,81.77,32763.0,75.4642,75.5103,75.4365,75.5103,32763.0
2016-10-31 10:20:00,81.75,81.79,81.64,81.71,22683.0,75.4919,75.5288,75.3903,75.4549,22683.0
2016-10-31 10:25:00,81.7,81.84,81.67,81.84,24681.0,75.4457,75.575,75.418,75.575,24681.0
2016-10-31 10:30:00,81.84,81.9,81.61,81.61,25479.0,75.575,75.6304,75.3626,75.3626,25479.0
2016-10-31 10:35:00,81.66,81.66,81.39,81.39,36000.0,75.4088,75.4088,75.1594,75.1594,36000.0
2016-10-31 10:40:00,81.39,81.45,81.25,81.25,20823.0,75.1594,75.2148,75.0302,75.0302,20823.0
2016-10-31 10:45:00,81.3,81.67,81.26,81.67,34014.0,75.0763,75.418,75.0394,75.418,34014.0
2016-10-31 10:50:00,81.68,81.7,81.65,81.67,21525.0,75.4272,75.4457,75.3995,75.418,21525.0
2016-10-31 10:55:00,81.67,81.67,81.46,81.61,37362.0,75.418,75.418,75.2241,75.3626,37362.0
2016-10-31 11:00:00,81.63,81.63,81.46,81.46,58281.0,75.3811,75.3811,75.2241,75.2241,58281.0
2016-10-31 11:05:00,81.48,81.59,81.48,81.59,7734.0,75.2425,75.3441,75.2425,75.3441,7734.0
2016-10-31 11:10:00,81.61,81.64,81.55,81.58,12756.0,75.3626,75.3903,75.3072,75.3349,12756.0
2016-10-31 11:15:00,81.6,81.65,81.59,81.63,12435.0,75.3534,75.3995,75.3441,75.3811,12435.0
2016-10-31 11:20:00,81.67,81.72,81.64,81.72,11844.0,75.418,75.4642,75.3903,75.4642,11844.0
2016-10-31 11:25:00,81.72,81.78,81.64,81.75,13824.0,75.4642,75.5196,75.3903,75.4919,13824.0
2016-10-31 11:30:00,81.73,81.73,81.55,81.55,12000.0,75.4734,75.4734,75.3072,75.3072,12000.0
2016-10-31 11:35:00,81.57,81.66,81.57,81.63,13935.0,75.3257,75.4088,75.3257,75.3811,13935.0
2016-10-31 11:40:00,81.63,81.63,81.52,81.52,9267.0,75.3811,75.3811,75.2795,75.2795,9267.0
2016-10-31 11:45:00,81.52,81.67,81.52,81.67,39561.0,75.2795,75.418,75.2795,75.418,39561.0
2016-10-31 11:50:00,81.63,81.69,81.62,81.65,13944.0,75.3811,75.4365,75.3718,75.3995,13944.0
2016-10-31 11:55:00,81.65,81.68,81.6,81.64,31083.0,75.3995,75.4272,75.3534,75.3903,31083.0
2016-10-31 12:00:00,81.66,81.66,81.61,81.63,11301.0,75.4088,75.4088,75.3626,75.3811,11301.0
2016-10-31 12:05:00,81.64,81.69,81.62,81.63,9000.0,75.3903,75.4365,75.3718,75.3811,9000.0
2016-10-31 12:10:00,81.63,81.65,81.57,81.58,13119.0,75.3811,75.3995,75.3257,75.3349,13119.0
2016-10-31 12:15:00,81.57,81.57,81.49,81.49,12021.0,75.3257,75.3257,75.2518,75.2518,12021.0
2016-10-31 12:20:00,81.51,81.51,81.42,81.42,11814.0,75.2702,75.2702,75.1871,75.1871,11814.0
2016-10-31 12:25:00,81.42,81.6,81.42,81.54,12675.0,75.1871,75.3534,75.1871,75.298,12675.0
2016-10-31 12:30:00,81.55,81.57,81.45,81.46,15675.0,75.3072,75.3257,75.2148,75.2241,15675.0
2016-10-31 12:35:00,81.52,81.54,81.48,81.48,11403.0,75.2795,75.298,75.2425,75.2425,11403.0
2016-10-31 12:40:00,81.46,81.51,81.46,81.48,6600.0,75.2241,75.2702,75.2241,75.2425,6600.0
2016-10-31 12:45:00,81.48,81.55,81.42,81.44,13401.0,75.2425,75.3072,75.1871,75.2056,13401.0
2016-10-31 12:50:00,81.44,81.49,81.37,81.37,17358.0,75.2056,75.2518,75.141,75.141,17358.0
2016-10-31 12:55:00,81.43,81.53,81.39,81.47,10668.0,75.1964,75.2887,75.1594,75.2333,10668.0
2016-10-31 13:00:00,81.49,81.53,81.49,81.52,4950.0,75.2518,75.2887,75.2518,75.2795,4950.0
2016-10-31 13:05:00,81.51,81.51,81.47,81.47,12729.0,75.2702,75.2702,75.2333,75.2333,12729.0
2016-10-31 13:10:00,81.49,81.54,81.47,81.49,20700.0,75.2518,75.298,75.2333,75.2518,20700.0
2016-10-31 13:15:00,81.51,81.56,81.49,81.49,15135.0,75.2702,75.3164,75.2518,75.2518,15135.0
2016-10-31 13:20:00,81.51,81.52,81.46,81.49,14220.0,75.2702,75.2795,75.2241,75.2518,14220.0
2016-10-31 13:25:00,81.49,81.51,81.45,81.45,11295.0,75.2518,75.2702,75.2148,75.2148,11295.0
2016-10-31 13:30:00,81.45,81.53,81.42,81.51,12660.0,75.2148,75.2887,75.1871,75.2702,12660.0
2016-10-31 13:35:00,81.51,81.53,81.51,81.51,26982.0,75.2702,75.2887,75.2702,75.2702,26982.0
2016-10-31 13:40:00,81.51,81.53,81.51,81.51,25494.0,75.2702,75.2887,75.2702,75.2702,25494.0
2016-10-31 13:45:00,81.51,81.55,81.47,81.47,18573.0,75.2702,75.3072,75.2333,75.2333,18573.0
2016-10-31 13:50:00,81.47,81.54,81.46,81.46,17274.0,75.2333,75.298,75.2241,75.2241,17274.0
2016-10-31 13:55:00,81.45,81.5,81.45,81.47,8100.0,75.2148,75.261,75.2148,75.2333,8100.0
2016-10-31 14:00:00,81.47,81.51,81.46,81.48,19053.0,75.2333,75.2702,75.2241,75.2425,19053.0
2016-10-31 14:05:00,81.46,81.49,81.41,81.42,26244.0,75.2241,75.2518,75.1779,75.1871,26244.0
2016-10-31 14:10:00,81.45,81.53,81.43,81.46,27333.0,75.2148,75.2887,75.1964,75.2241,27333.0
2016-10-31 14:15:00,81.47,81.5,81.39,81.39,11700.0,75.2333,75.261,75.1594,75.1594,11700.0
2016-10-31 14:20:00,81.4,81.51,81.4,81.49,10245.0,75.1687,75.2702,75.1687,75.2518,10245.0
2016-10-31 14:25:00,81.51,81.53,81.45,81.45,10794.0,75.2702,75.2887,75.2148,75.2148,10794.0
2016-10-31 14:30:00,81.44,81.54,81.44,81.54,12819.0,75.2056,75.298,75.2056,75.298,12819.0
2016-10-31 14:35:00,81.51,81.56,81.5,81.55,11709.0,75.2702,75.3164,75.261,75.3072,11709.0
2016-10-31 14:40:00,81.49,81.52,81.46,81.47,21000.0,75.2518,75.2795,75.2241,75.2333,21000.0
2016-10-31 14:45:00,81.48,81.51,81.44,81.51,14703.0,75.2425,75.2702,75.2056,75.2702,14703.0
2016-10-31 14:50:00,81.5,81.63,81.47,81.63,22338.0,75.261,75.3811,75.2333,75.3811,22338.0
2016-10-31 14:55:00,81.61,81.65,81.59,81.65,14100.0,75.3626,75.3995,75.3441,75.3995,14100.0
2016-10-31 15:00:00,81.65,81.76,81.65,81.76,40239.0,75.3995,75.5011,75.3995,75.5011,40239.0
2016-10-31 15:05:00,81.76,81.82,81.75,81.79,28074.0,75.5011,75.5565,75.4919,75.5288,28074.0
2016-10-31 15:10:00,81.77,81.87,81.77,81.84,22734.0,75.5103,75.6027,75.5103,75.575,22734.0
2016-10-31 15:15:00,81.84,81.89,81.83,81.84,33753.0,75.575,75.6212,75.5658,75.575,33753.0
2016-10-31 15:20:00,81.84,81.87,81.83,81.87,25584.0,75.575,75.6027,75.5658,75.6027,25584.0
2016-10-31 15:25:00,81.86,81.95,81.83,81.91,57192.0,75.5935,75.6766,75.5658,75.6396,57192.0
2016-10-31 15:30:00,81.92,81.97,81.92,81.92,38337.0,75.6489,75.695,75.6489,75.6489,38337.0
2016-10-31 15:35:00,81.93,81.93,81.85,81.85,81693.0,75.6581,75.6581,75.5842,75.5842,81693.0
2016-10-31 15:40:00,81.84,81.85,81.66,81.73,57984.0,75.575,75.5842,75.4088,75.4734,57984.0
2016-10-31 15:45:00,81.72,81.73,81.67,81.72,56772.0,75.4642,75.4734,75.418,75.4642,56772.0
2016-10-31 15:50:00,81.72,81.72,81.64,81.65,82014.0,75.4642,75.4642,75.3903,75.3995,82014.0
2016-10-31 15:55:00,81.65,81.67,81.59,81.66,163602.0,75.3995,75.418,75.3441,75.4088,163602.0
2016-11-01 09:30:00,81.95,81.95,81.52,81.72,57300.0,75.6766,75.6766,75.2795,75.4642,57300.0
2016-11-01 09:35:00,81.64,81.81,81.62,81.76,45501.0,75.3903,75.5473,75.3718,75.5011,45501.0
2016-11-01 09:40:00,81.77,81.79,81.74,81.77,25071.0,75.5103,75.5288,75.4826,75.5103,25071.0
2016-11-01 09:45:00,81.78,81.81,81.65,81.66,20226.0,75.5196,75.5473,75.3995,75.4088,20226.0
2016-11-01 09:50:00,81.66,81.69,81.42,81.49,24402.0,75.4088,75.4365,75.1871,75.2518,24402.0
2016-11-01 09:55:00,81.45,81.46,81.34,81.34,21966.0,75.2148,75.2241,75.1133,75.1133,21966.0
2016-11-01 10:00:00,81.33,81.37,81.27,81.32,34644.0,75.104,75.141,75.0486,75.0948,34644.0
2016-11-01 10:05:00,81.3,81.48,81.28,81.45,33234.0,75.0763,75.2425,75.0579,75.2148,33234.0
2016-11-01 10:10:00,81.46,81.58,81.43,81.53,39087.0,75.2241,75.3349,75.1964,75.2887,39087.0
2016-11-01 10:15:00,81.53,81.54,81.4,81.47,21570.0,75.2887,75.298,75.1687,75.2333,21570.0
2016-11-01 10:20:00,81.45,81.45,81.29,81.29,37563.0,75.2148,75.2148,75.0671,75.0671,37563.0
2016-11-01 10:25:00,81.35,81.37,81.23,81.25,21366.0,75.1225,75.141,75.0117,75.0302,21366.0
2016-11-01 10:30:00,81.24,81.35,81.24,81.31,17064.0,75.0209,75.1225,75.0209,75.0856,17064.0
2016-11-01 10:35:00,81.31,81.32,81.09,81.17,43869.0,75.0856,75.0948,74.8824,74.9563,43869.0
2016-11-01 10:40:00,81.11,81.14,80.95,80.96,47439.0,74.9009,74.9286,74.7531,74.7624,47439.0
2016-11-01 10:45:00,80.93,81.03,80.86,80.96,53439.0,74.7346,74.827,74.67,74.7624,53439.0
2016-11-01 10:50:00,80.96,80.99,80.88,80.98,14976.0,74.7624,74.7901,74.6885,74.7808,14976.0
2016-11-01 10:55:00,80.98,81.11,80.94,81.08,47250.0,74.7808,74.9009,74.7439,74.8732,47250.0
2016-11-01 11:00:00,81.1,81.16,81.08,81.13,11514.0,74.8916,74.947,74.8732,74.9193,11514.0
2016-11-01 11:05:00,81.15,81.16,81.12,81.16,11319.0,74.9378,74.947,74.9101,74.947,11319.0
2016-11-01 11:10:00,81.16,81.2,81.04,81.05,108975.0,74.947,74.984,74.8362,74.8455,108975.0
2016-11-01 11:15:00,81.03,81.11,80.98,81.01,21630.0,74.827,74.9009,74.7808,74.8085,21630.0
2016-11-01 11:20:00,80.99,80.99,80.84,80.85,32226.0,74.7901,74.7901,74.6515,74.6608,32226.0
2016-11-01 11:25:00,80.87,80.92,80.83,80.83,33765.0,74.6792,74.7254,74.6423,74.6423,33765.0
2016-11-01 11:30:00,80.79,80.88,80.73,80.76,52503.0,74.6054,74.6885,74.55,74.5777,52503.0
2016-11-01 11:35:00,80.74,80.84,80.74,80.8,16200.0,74.5592,74.6515,74.5592,74.6146,16200.0
2016-11-01 11:40:00,80.77,80.77,80.7,80.72,44961.0,74.5869,74.5869,74.5223,74.5407,44961.0
2016-11-01 11:45:00,80.71,80.71,80.63,80.65,36537.0,74.5315,74.5315,74.4576,74.4761,36537.0
2016-11-01 11:50:00,80.65,80.65,80.56,80.56,13941.0,74.4761,74.4761,74.393,74.393,13941.0
2016-11-01 11:55:00,80.56,80.56,80.43,80.44,32031.0,74.393,74.393,74.2729,74.2822,32031.0
2016-11-01 12:00:00,80.47,80.48,80.41,80.42,21096.0,74.3099,74.3191,74.2545,74.2637,21096.0
2016-11-01 12:05:00,80.45,80.45,80.39,80.4,55341.0,74.2914,74.2914,74.236,74.2452,55341.0
2016-11-01 12:10:00,80.41,80.41,80.34,80.37,40374.0,74.2545,74.2545,74.1898,74.2175,40374.0
2016-11-01 12:15:00,80.34,80.37,80.19,80.2,42750.0,74.1898,74.2175,74.0513,74.0605,42750.0
2016-11-01 12:20:00,80.22,80.27,80.18,80.22,25131.0,74.079,74.1252,74.0421,74.079,25131.0
2016-11-01 12:25:00,80.23,80.3,80.23,80.3,48945.0,74.0882,74.1529,74.0882,74.1529,48945.0
2016-11-01 12:30:00,80.32,80.35,80.29,80.35,39060.0,74.1713,74.199,74.1436,74.199,39060.0
2016-11-01 12:35:00,80.35,80.43,80.34,80.36,30705.0,74.199,74.2729,74.1898,74.2083,30705.0
2016-11-01 12:40:00,80.37,80.4,80.23,80.28,42963.0,74.2175,74.2452,74.0882,74.1344,42963.0
2016-11-01 12:45:00,80.28,80.34,80.24,80.25,21558.0,74.1344,74.1898,74.0975,74.1067,21558.0
2016-11-01 12:50:00,80.3,80.33,80.26,80.3,35184.0,74.1529,74.1806,74.1159,74.1529,35184.0
2016-11-01 12:55:00,80.31,80.35,80.27,80.27,18210.0,74.1621,74.199,74.1252,74.1252,18210.0
2016-11-01 13:00:00,80.27,80.3,80.23,80.23,19098.0,74.1252,74.1529,74.0882,74.0882,19098.0
2016-11-01 13:05:00,80.22,80.24,80.2,80.23,15318.0,74.079,74.0975,74.0605,74.0882,15318.0
2016-11-01 13:10:00,80.24,80.26,80.18,80.18,38067.0,74.0975,74.1159,74.0421,74.0421,38067.0
2016-11-01 13:15:00,80.2,80.22,80.17,80.2,11310.0,74.0605,74.079,74.0328,74.0605,11310.0
2016-11-01 13:20:00,80.21,80.23,80.05,80.06,21726.0,74.0698,74.0882,73.922,73.9312,21726.0
2016-11-01 13:25:00,80.05,80.13,80.05,80.11,27813.0,73.922,73.9959,73.922,73.9774,27813.0
2016-11-01 13:30:00,80.12,80.12,80.03,80.06,42387.0,73.9867,73.9867,73.9035,73.9312,42387.0
2016-11-01 13:35:00,80.05,80.06,79.93,79.97,59697.0,73.922,73.9312,73.8112,73.8481,59697.0
2016-11-01 13:40:00,79.93,79.99,79.84,79.84,27525.0,73.8112,73.8666,73.7281,73.7281,27525.0
2016-11-01 13:45:00,79.86,79.92,79.83,79.88,64971.0,73.7466,73.802,73.7189,73.765,64971.0
2016-11-01 13:50:00,79.9,80.01,79.89,79.95,25455.0,73.7835,73.8851,73.7743,73.8297,25455.0
2016-11-01 13:55:00,79.95,80.04,79.93,80.01,23268.0,73.8297,73.9128,73.8112,73.8851,23268.0
2016-11-01 14:00:00,80.03,80.08,80.0,80.06,60303.0,73.9035,73.9497,73.8758,73.9312,60303.0
2016-11-01 14:05:00,80.07,80.09,80.03,80.05,21363.0,73.9405,73.959,73.9035,73.922,21363.0
2016-11-01 14:10:00,80.05,80.15,80.0,80.0,14835.0,73.922,74.0144,73.8758,73.8758,14835.0
2016-11-01 14:15:00,79.99,80.05,79.9,80.0,17526.0,73.8666,73.922,73.7835,73.8758,17526.0
2016-11-01 14:20:00,80.0,80.07,79.96,80.06,123918.0,73.8758,73.9405,73.8389,73.9312,123918.0
2016-11-01 14:25:00,80.08,80.35,80.06,80.33,23931.0,73.9497,74.199,73.9312,74.1806,23931.0
2016-11-01 14:30:00,80.31,80.32,80.2,80.28,48159.0,74.1621,74.1713,74.0605,74.1344,48159.0
2016-11-01 14:35:00,80.29,80.36,80.22,80.3,23346.0,74.1436,74.2083,74.079,74.1529,23346.0
2016-11-01 14:40:00,80.28,80.3,80.19,80.24,30690.0,74.1344,74.1529,74.0513,74.0975,30690.0
2016-11-01 14:45:00,80.23,80.23,80.1,80.1,36540.0,74.0882,74.0882,73.9682,73.9682,36540.0
2016-11-01 14:50:00,80.1,80.18,80.06,80.13,23949.0,73.9682,74.0421,73.9312,73.9959,23949.0
2016-11-01 14:55:00,80.21,80.26,80.08,80.12,48552.0,74.0698,74.1159,73.9497,73.9867,48552.0
2016-11-01 15:00:00,80.09,80.19,80.04,80.15,25695.0,73.959,74.0513,73.9128,74.0144,25695.0
2016-11-01 15:05:00,80.16,80.22,80.13,80.16,25122.0,74.0236,74.079,73.9959,74.0236,25122.0
2016-11-01 15:10:00,80.16,80.2,80.11,80.17,13920.0,74.0236,74.0605,73.9774,74.0328,13920.0
2016-11-01 15:15:00,80.15,80.32,80.14,80.26,29904.0,74.0144,74.1713,74.0051,74.1159,29904.0
2016-11-01 15:20:00,80.24,80.25,80.19,80.22,20316.0,74.0975,74.1067,74.0513,74.079,20316.0
2016-11-01 15:25:00,80.24,80.26,80.18,80.2,44130.0,74.0975,74.1159,74.0421,74.0605,44130.0
2016-11-01 15:30:00,80.21,80.29,80.19,80.28,45369.0,74.0698,74.1436,74.0513,74.1344,45369.0
2016-11-01 15:35:00,80.29,80.33,80.23,80.27,149196.0,74.1436,74.1806,74.0882,74.1252,149196.0
2016-11-01 15:40:00,80.27,80.33,80.17,80.26,79539.0,74.1252,74.1806,74.0328,74.1159,79539.0
2016-11-01 15:45:00,80.26,80.38,80.26,80.29,99789.0,74.1159,74.2268,74.1159,74.1436,99789.0
2016-11-01 15:50:00,80.3,80.32,80.22,80.28,131346.0,74.1529,74.1713,74.079,74.1344,131346.0
2016-11-01 15:55:00,80.29,80.34,80.16,80.16,224583.0,74.1436,74.1898,74.0236,74.0236,224583.0
2016-11-02 09:30:00,80.32,80.34,80.2,80.22,29775.0,74.1713,74.1898,74.0605,74.079,29775.0
2016-11-02 09:35:00,80.3,80.54,80.22,80.37,98523.0,74.1529,74.3745,74.079,74.2175,98523.0
2016-11-02 09:40:00,80.34,80.5,80.32,80.38,38700.0,74.1898,74.3376,74.1713,74.2268,38700.0
2016-11-02 09:45:00,80.43,80.48,80.37,80.41,50844.0,74.2729,74.3191,74.2175,74.2545,50844.0
2016-11-02 09:50:00,80.42,80.45,80.29,80.29,30117.0,74.2637,74.2914,74.1436,74.1436,30117.0
2016-11-02 09:55:00,80.3,80.34,80.13,80.2,36231.0,74.1529,74.1898,73.9959,74.0605,36231.0
2016-11-02 10:00:00,80.25,80.57,80.23,80.5,42045.0,74.1067,74.4022,74.0882,74.3376,42045.0
2016-11-02 10:05:00,80.56,80.56,80.27,80.36,11100.0,74.393,74.393,74.1252,74.2083,11100.0
2016-11-02 10:10:00,80.28,80.33,80.26,80.28,8100.0,74.1344,74.1806,74.1159,74.1344,8100.0
2016-11-02 10:15:00,80.32,80.56,80.32,80.5,20019.0,74.1713,74.393,74.1713,74.3376,20019.0
2016-11-02 10:20:00,80.5,80.71,80.49,80.67,37698.0,74.3376,74.5315,74.3283,74.4946,37698.0
2016-11-02 10:25:00,80.67,80.9,80.67,80.87,45810.0,74.4946,74.7069,74.4946,74.6792,45810.0
2016-11-02 10:30:00,80.88,80.9,80.73,80.75,61086.0,74.6885,74.7069,74.55,74.5684,61086.0
2016-11-02 10:35:00,80.75,80.89,80.71,80.79,48861.0,74.5684,74.6977,74.5315,74.6054,48861.0
2016-11-02 10:40:00,80.81,80.88,80.76,80.86,22107.0,74.6238,74.6885,74.5777,74.67,22107.0
2016-11-02 10:45:00,80.85,80.95,80.81,80.93,14643.0,74.6608,74.7531,74.6238,74.7346,14643.0
2016-11-02 10:50:00,80.91,80.97,80.89,80.97,22392.0,74.7162,74.7716,74.6977,74.7716,22392.0
2016-11-02 10:55:00,80.95,81.01,80.93,81.01,46836.0,74.7531,74.8085,74.7346,74.8085,46836.0
2016-11-02 11:00:00,81.04,81.14,81.03,81.14,23694.0,74.8362,74.9286,74.827,74.9286,23694.0
2016-11-02 11:05:00,81.1,81.19,81.09,81.1,43653.0,74.8916,74.9747,74.8824,74.8916,43653.0
2016-11-02 11:10:00,81.12,81.24,81.12,81.13,16908.0,74.9101,75.0209,74.9101,74.9193,16908.0
2016-11-02 11:15:00,81.11,81.11,80.89,80.89,19128.0,74.9009,74.9009,74.6977,74.6977,19128.0
2016-11-02 11:20:00,80.91,80.91,80.78,80.81,11370.0,74.7162,74.7162,74.5961,74.6238,11370.0
2016-11-02 11:25:00,80.78,80.89,80.78,80.84,19200.0,74.5961,74.6977,74.5961,74.6515,19200.0
2016-11-02 11:30:00,80.83,80.87,80.75,80.75,14193.0,74.6423,74.6792,74.5684,74.5684,14193.0
2016-11-02 11:35:00,80.72,80.72,80.65,80.66,17400.0,74.5407,74.5407,74.4761,74.4853,17400.0
2016-11-02 11:40:00,80.67,80.73,80.65,80.67,42393.0,74.4946,74.55,74.4761,74.4946,42393.0
2016-11-02 11:45:00,80.68,80.72,80.65,80.65,22584.0,74.5038,74.5407,74.4761,74.4761,22584.0
2016-11-02 11:50:00,80.68,80.71,80.67,80.67,23394.0,74.5038,74.5315,74.4946,74.4946,23394.0
2016-11-02 11:55:00,80.7,80.77,80.67,80.73,21687.0,74.5223,74.5869,74.4946,74.55,21687.0
2016-11-02 12:00:00,80.71,80.73,80.65,80.66,31260.0,74.5315,74.55,74.4761,74.4853,31260.0
2016-11-02 12:05:00,80.64,80.68,80.6,80.68,19425.0,74.4668,74.5038,74.4299,74.5038,19425.0
2016-11-02 12:10:00,80.66,80.76,80.66,80.72,12303.0,74.4853,74.5777,74.4853,74.5407,12303.0
2016-11-02 12:15:00,80.79,80.79,80.77,80.78,3165.0,74.6054,74.6054,74.5869,74.5961,3165.0
2016-11-02 12:20:00,80.76,80.8,80.75,80.76,13332.0,74.5777,74.6146,74.5684,74.5777,13332.0
2016-11-02 12:25:00,80.77,80.82,80.76,80.82,24513.0,74.5869,74.6331,74.5777,74.6331,24513.0
2016-11-02 12:30:00,80.82,80.86,80.82,80.85,7287.0,74.6331,74.67,74.6331,74.6608,7287.0
2016-11-02 12:35:00,80.84,80.84,80.76,80.78,20475.0,74.6515,74.6515,74.5777,74.5961,20475.0
2016-11-02 12:40:00,80.79,80.87,80.78,80.79,15006.0,74.6054,74.6792,74.5961,74.6054,15006.0
2016-11-02 12:45:00,80.8,80.81,80.8,80.81,1509.0,74.6146,74.6238,74.6146,74.6238,1509.0
2016-11-02 12:50:00,80.84,80.85,80.8,80.82,9588.0,74.6515,74.6608,74.6146,74.6331,9588.0
2016-11-02 12:55:00,80.83,80.85,80.78,80.8,8400.0,74.6423,74.6608,74.5961,74.6146,8400.0
2016-11-02 13:00:00,80.79,80.79,80.64,80.64,7491.0,74.6054,74.6054,74.4668,74.4668,7491.0
2016-11-02 13:05:00,80.56,80.62,80.48,80.52,12009.0,74.393,74.4484,74.3191,74.356,12009.0
2016-11-02 13:10:00,80.51,80.51,80.34,80.37,12648.0,74.3468,74.3468,74.1898,74.2175,12648.0
2016-11-02 13:15:00,80.4,80.4,80.35,80.35,13035.0,74.2452,74.2452,74.199,74.199,13035.0
2016-11-02 13:20:00,80.39,80.5,80.39,80.44,17799.0,74.236,74.3376,74.236,74.2822,17799.0
2016-11-02 13:25:00,80.48,80.59,80.46,80.59,11706.0,74.3191,74.4207,74.3006,74.4207,11706.0
2016-11-02 13:30:00,80.56,80.62,80.52,80.52,13110.0,74.393,74.4484,74.356,74.356,13110.0
2016-11-02 13:35:00,80.54,80.56,80.54,80.54,7698.0,74.3745,74.393,74.3745,74.3745,7698.0
2016-11-02 13:40:00,80.56,80.66,80.55,80.66,12714.0,74.393,74.4853,74.3837,74.4853,12714.0
2016-11-02 13:45:00,80.68,80.68,80.61,80.61,11400.0,74.5038,74.5038,74.4391,74.4391,11400.0
2016-11-02 13:50:00,80.62,80.69,80.62,80.68,9816.0,74.4484,74.513,74.4484,74.5038,9816.0
2016-11-02 13:55:00,80.67,80.7,80.65,80.67,9024.0,74.4946,74.5223,74.4761,74.4946,9024.0
2016-11-02 14:00:00,80.69,80.72,80.56,80.59,14097.0,74.513,74.5407,74.393,74.4207,14097.0
2016-11-02 14:05:00,80.59,80.65,80.55,80.55,59241.0,74.4207,74.4761,74.3837,74.3837,59241.0
2016-11-02 14:10:00,80.55,80.65,80.45,80.65,38718.0,74.3837,74.4761,74.2914,74.4761,38718.0
2016-11-02 14:15:00,80.6,80.64,80.57,80.64,17688.0,74.4299,74.4668,74.4022,74.4668,17688.0
2016-11-02 14:20:00,80.74,80.98,80.74,80.93,23901.0,74.5592,74.7808,74.5592,74.7346,23901.0
2016-11-02 14:25:00,80.87,80.98,80.81,80.81,24021.0,74.6792,74.7808,74.6238,74.6238,24021.0
2016-11-02 14:30:00,80.85,80.86,80.77,80.82,14760.0,74.6608,74.67,74.5869,74.6331,14760.0
2016-11-02 14:35:00,80.8,80.91,80.8,80.84,25173.0,74.6146,74.7162,74.6146,74.6515,25173.0
2016-11-02 14:40:00,80.81,80.85,80.79,80.79,5196.0,74.6238,74.6608,74.6054,74.6054,5196.0
2016-11-02 14:45:00,80.77,80.79,80.57,80.6,25173.0,74.5869,74.6054,74.4022,74.4299,25173.0
2016-11-02 14:50:00,80.6,80.71,80.58,80.69,48243.0,74.4299,74.5315,74.4114,74.513,48243.0
2016-11-02 14:55:00,80.67,80.79,80.67,80.71,18153.0,74.4946,74.6054,74.4946,74.5315,18153.0
2016-11-02 15:00:00,80.71,80.73,80.67,80.72,54159.0,74.5315,74.55,74.4946,74.5407,54159.0
2016-11-02 15:05:00,80.74,80.82,80.7,80.82,21801.0,74.5592,74.6331,74.5223,74.6331,21801.0
2016-11-02 15:10:00,80.83,80.95,80.83,80.92,129978.0,74.6423,74.7531,74.6423,74.7254,129978.0
2016-11-02 15:15:00,80.92,80.94,80.84,80.84,31677.0,74.7254,74.7439,74.6515,74.6515,31677.0
2016-11-02 15:20:00,80.85,80.95,80.84,80.93,20931.0,74.6608,74.7531,74.6515,74.7346,20931.0
2016-11-02 15:25:00,80.93,81.02,80.91,80.97,31044.0,74.7346,74.8178,74.7162,74.7716,31044.0
2016-11-02 15:30:00,80.94,80.95,80.92,80.94,23247.0,74.7439,74.7531,74.7254,74.7439,23247.0
2016-11-02 15:35:00,80.94,80.97,80.88,80.89,43077.0,74.7439,74.7716,74.6885,74.6977,43077.0
2016-11-02 15:40:00,80.89,81.01,80.89,80.97,32970.0,74.6977,74.8085,74.6977,74.7716,32970.0
2016-11-02 15:45:00,80.97,81.03,80.92,80.99,38247.0,74.7716,74.827,74.7254,74.7901,38247.0
2016-11-02 15:50:00,80.99,81.0,80.91,80.92,41568.0,74.7901,74.7993,74.7162,74.7254,41568.0
2016-11-02 15:55:00,80.91,80.91,80.79,80.82,71838.0,74.7162,74.7162,74.6054,74.6331,71838.0
2016-11-03 09:30:00,81.32,81.68,81.19,81.19,69930.0,75.0948,75.4272,74.9747,74.9747,69930.0
2016-11-03 09:35:00,81.14,81.47,81.14,81.47,3375.0,74.9286,75.2333,74.9286,75.2333,3375.0
2016-11-03 09:40:00,81.47,81.47,81.2,81.25,9600.0,75.2333,75.2333,74.984,75.0302,9600.0
2016-11-03 09:45:00,81.24,81.3,81.17,81.18,18090.0,75.0209,75.0763,74.9563,74.9655,18090.0
2016-11-03 09:50:00,81.23,81.33,81.23,81.32,20100.0,75.0117,75.104,75.0117,75.0948,20100.0
2016-11-03 09:55:00,81.32,81.39,81.25,81.27,12318.0,75.0948,75.1594,75.0302,75.0486,12318.0
2016-11-03 10:00:00,81.26,81.27,81.02,81.08,13260.0,75.0394,75.0486,74.8178,74.8732,13260.0
2016-11-03 10:05:00,81.06,81.06,80.88,80.88,18600.0,74.8547,74.8547,74.6885,74.6885,18600.0
2016-11-03 10:10:00,80.83,81.12,80.83,81.04,25680.0,74.6423,74.9101,74.6423,74.8362,25680.0
2016-11-03 10:15:00,81.03,81.08,80.97,81.04,15600.0,74.827,74.8732,74.7716,74.8362,15600.0
2016-11-03 10:20:00,81.04,81.21,81.04,81.11,7200.0,74.8362,74.9932,74.8362,74.9009,7200.0
2016-11-03 10:25:00,81.15,81.33,81.15,81.32,25260.0,74.9378,75.104,74.9378,75.0948,25260.0
2016-11-03 10:30:00,81.33,81.4,81.32,81.35,23088.0,75.104,75.1687,75.0948,75.1225,23088.0
2016-11-03 10:35:00,81.37,81.4,81.32,81.4,11253.0,75.141,75.1687,75.0948,75.1687,11253.0
2016-11-03 10:40:00,81.37,81.49,81.36,81.46,19500.0,75.141,75.2518,75.1317,75.2241,19500.0
2016-11-03 10:45:00,81.48,81.51,81.35,81.45,15897.0,75.2425,75.2702,75.1225,75.2148,15897.0
2016-11-03 10:50:00,81.43,81.48,81.43,81.47,12165.0,75.1964,75.2425,75.1964,75.2333,12165.0
2016-11-03 10:55:00,81.48,81.48,81.38,81.42,17400.0,75.2425,75.2425,75.1502,75.1871,17400.0
2016-11-03 11:00:00,81.44,81.45,81.39,81.45,13185.0,75.2056,75.2148,75.1594,75.2148,13185.0
2016-11-03 11:05:00,81.45,81.52,81.45,81.52,19896.0,75.2148,75.2795,75.2148,75.2795,19896.0
2016-11-03 11:10:00,81.52,81.52,81.45,81.5,16368.0,75.2795,75.2795,75.2148,75.261,16368.0
2016-11-03 11:15:00,81.47,81.52,81.43,81.5,11115.0,75.2333,75.2795,75.1964,75.261,11115.0
2016-11-03 11:20:00,81.51,81.56,81.5,81.52,10173.0,75.2702,75.3164,75.261,75.2795,10173.0
2016-11-03 11:25:00,81.5,81.51,81.45,81.48,7833.0,75.261,75.2702,75.2148,75.2425,7833.0
2016-11-03 11:30:00,81.52,81.53,81.49,81.52,7920.0,75.2795,75.2887,75.2518,75.2795,7920.0
2016-11-03 11:35:00,81.52,81.56,81.48,81.48,11520.0,75.2795,75.3164,75.2425,75.2425,11520.0
2016-11-03 11:40:00,81.48,81.54,81.36,81.36,8040.0,75.2425,75.298,75.1317,75.1317,8040.0
2016-11-03 11:45:00,81.39,81.43,81.38,81.38,5457.0,75.1594,75.1964,75.1502,75.1502,5457.0
2016-11-03 11:50:00,81.35,81.37,81.28,81.29,6186.0,75.1225,75.141,75.0579,75.0671,6186.0
2016-11-03 11:55:00,81.29,81.29,81.06,81.06,7995.0,75.0671,75.0671,74.8547,74.8547,7995.0
2016-11-03 12:00:00,81.06,81.14,81.06,81.12,29469.0,74.8547,74.9286,74.8547,74.9101,29469.0
2016-11-03 12:05:00,81.12,81.16,81.06,81.14,32928.0,74.9101,74.947,74.8547,74.9286,32928.0
2016-11-03 12:10:00,81.14,81.19,81.14,81.19,15699.0,74.9286,74.9747,74.9286,74.9747,15699.0
2016-11-03 12:15:00,81.17,81.19,81.14,81.14,17334.0,74.9563,74.9747,74.9286,74.9286,17334.0
2016-11-03 12:20:00,81.14,81.15,81.03,81.06,13959.0,74.9286,74.9378,74.827,74.8547,13959.0
2016-11-03 12:25:00,81.07,81.1,80.98,80.98,11130.0,74.8639,74.8916,74.7808,74.7808,11130.0
2016-11-03 12:30:00,80.97,81.0,80.94,80.98,11271.0,74.7716,74.7993,74.7439,74.7808,11271.0
2016-11-03 12:35:00,80.98,80.99,80.85,80.85,32259.0,74.7808,74.7901,74.6608,74.6608,32259.0
2016-11-03 12:40:00,80.83,80.89,80.61,80.7,36261.0,74.6423,74.6977,74.4391,74.5223,36261.0
2016-11-03 12:45:00,80.68,80.68,80.58,80.64,19233.0,74.5038,74.5038,74.4114,74.4668,19233.0
2016-11-03 12:50:00,80.66,80.69,80.65,80.65,12249.0,74.4853,74.513,74.4761,74.4761,12249.0
2016-11-03 12:55:00,80.67,80.69,80.65,80.65,8451.0,74.4946,74.513,74.4761,74.4761,8451.0
2016-11-03 13:00:00,80.62,80.64,80.57,80.59,8100.0,74.4484,74.4668,74.4022,74.4207,8100.0
2016-11-03 13:05:00,80.61,80.62,80.43,80.58,65253.0,74.4391,74.4484,74.2729,74.4114,65253.0
2016-11-03 13:10:00,80.59,80.68,80.59,80.63,6900.0,74.4207,74.5038,74.4207,74.4576,6900.0
2016-11-03 13:15:00,80.64,80.64,80.53,80.57,12936.0,74.4668,74.4668,74.3653,74.4022,12936.0
2016-11-03 13:20:00,80.6,80.6,80.55,80.57,4848.0,74.4299,74.4299,74.3837,74.4022,4848.0
2016-11-03 13:25:00,80.59,80.64,80.58,80.61,17133.0,74.4207,74.4668,74.4114,74.4391,17133.0
2016-11-03 13:30:00,80.62,80.67,80.6,80.62,18036.0,74.4484,74.4946,74.4299,74.4484,18036.0
2016-11-03 13:35:00,80.62,80.64,80.55,80.59,13278.0,74.4484,74.4668,74.3837,74.4207,13278.0
2016-11-03 13:40:00,80.53,80.65,80.53,80.65,47325.0,74.3653,74.4761,74.3653,74.4761,47325.0
2016-11-03 13:45:00,80.64,80.67,80.64,80.67,10590.0,74.4668,74.4946,74.4668,74.4946,10590.0
2016-11-03 13:50:00,80.72,80.81,80.72,80.81,8700.0,74.5407,74.6238,74.5407,74.6238,8700.0
2016-11-03 13:55:00,80.78,80.78,80.72,80.77,3987.0,74.5961,74.5961,74.5407,74.5869,3987.0
2016-11-03 14:00:00,80.76,80.77,80.72,80.74,6576.0,74.5777,74.5869,74.5407,74.5592,6576.0
2016-11-03 14:05:00,80.79,80.82,80.78,80.79,12804.0,74.6054,74.6331,74.5961,74.6054,12804.0
2016-11-03 14:10:00,80.82,80.86,80.8,80.81,16446.0,74.6331,74.67,74.6146,74.6238,16446.0
2016-11-03 14:15:00,80.81,80.82,80.73,80.76,21630.0,74.6238,74.6331,74.55,74.5777,21630.0
2016-11-03 14:20:00,80.75,80.77,80.73,80.75,34212.0,74.5684,74.5869,74.55,74.5684,34212.0
2016-11-03 14:25:00,80.76,80.76,80.68,80.72,15849.0,74.5777,74.5777,74.5038,74.5407,15849.0
2016-11-03 14:30:00,80.72,80.73,80.66,80.66,10830.0,74.5407,74.55,74.4853,74.4853,10830.0
2016-11-03 14:35:00,80.67,80.69,80.63,80.66,13200.0,74.4946,74.513,74.4576,74.4853,13200.0
2016-11-03 14:40:00,80.67,80.72,80.65,80.71,20586.0,74.4946,74.5407,74.4761,74.5315,20586.0
2016-11-03 14:45:00,80.69,80.74,80.69,80.7,24444.0,74.513,74.5592,74.513,74.5223,24444.0
2016-11-03 14:50:00,80.73,80.76,80.73,80.75,12900.0,74.55,74.5777,74.55,74.5684,12900.0
2016-11-03 14:55:00,80.76,80.8,80.72,80.8,19236.0,74.5777,74.6146,74.5407,74.6146,19236.0
2016-11-03 15:00:00,80.81,80.81,80.65,80.69,40224.0,74.6238,74.6238,74.4761,74.513,40224.0
2016-11-03 15:05:00,80.69,80.74,80.68,80.7,9600.0,74.513,74.5592,74.5038,74.5223,9600.0
2016-11-03 15:10:00,80.71,80.75,80.7,80.74,40206.0,74.5315,74.5684,74.5223,74.5592,40206.0
2016-11-03 15:15:00,80.74,80.75,80.66,80.66,16725.0,74.5592,74.5684,74.4853,74.4853,16725.0
2016-11-03 15:20:00,80.64,80.68,80.64,80.66,11700.0,74.4668,74.5038,74.4668,74.4853,11700.0
2016-11-03 15:25:00,80.66,80.71,80.66,80.71,16659.0,74.4853,74.5315,74.4853,74.5315,16659.0
2016-11-03 15:30:00,80.7,80.7,80.58,80.58,57927.0,74.5223,74.5223,74.4114,74.4114,57927.0
2016-11-03 15:35:00,80.59,80.61,80.58,80.58,9900.0,74.4207,74.4391,74.4114,74.4114,9900.0
2016-11-03 15:40:00,80.58,80.58,80.47,80.48,14031.0,74.4114,74.4114,74.3099,74.3191,14031.0
2016-11-03 15:45:00,80.45,80.51,80.44,80.5,29655.0,74.2914,74.3468,74.2822,74.3376,29655.0
2016-11-03 15:50:00,80.51,80.56,80.5,80.55,36270.0,74.3468,74.393,74.3376,74.3837,36270.0
2016-11-03 15:55:00,80.55,80.57,80.48,80.51,89526.0,74.3837,74.4022,74.3191,74.3468,89526.0
2016-11-04 09:30:00,80.93,81.37,80.9,81.37,23076.0,74.7346,75.141,74.7069,75.141,23076.0
2016-11-04 09:35:00,81.38,81.47,81.27,81.43,9162.0,75.1502,75.2333,75.0486,75.1964,9162.0
2016-11-04 09:40:00,81.34,81.39,81.13,81.13,11085.0,75.1133,75.1594,74.9193,74.9193,11085.0
2016-11-04 09:45:00,81.14,81.25,81.0,81.0,18300.0,74.9286,75.0302,74.7993,74.7993,18300.0
2016-11-04 09:50:00,81.0,81.14,80.83,81.14,28233.0,74.7993,74.9286,74.6423,74.9286,28233.0
2016-11-04 09:55:00,81.15,81.28,81.01,81.23,31227.0,74.9378,75.0579,74.8085,75.0117,31227.0
2016-11-04 10:00:00,81.3,81.66,81.3,81.65,22989.0,75.0763,75.4088,75.0763,75.3995,22989.0
2016-11-04 10:05:00,81.57,81.78,81.5,81.54,65412.0,75.3257,75.5196,75.261,75.298,65412.0
2016-11-04 10:10:00,81.57,81.72,81.57,81.72,43575.0,75.3257,75.4642,75.3257,75.4642,43575.0
2016-11-04 10:15:00,81.67,81.72,81.54,81.68,28206.0,75.418,75.4642,75.298,75.4272,28206.0
2016-11-04 10:20:00,81.68,81.78,81.57,81.69,35820.0,75.4272,75.5196,75.3257,75.4365,35820.0
2016-11-04 10:25:00,81.69,81.74,81.46,81.51,41100.0,75.4365,75.4826,75.2241,75.2702,41100.0
2016-11-04 10:30:00,81.48,81.53,81.44,81.48,26403.0,75.2425,75.2887,75.2056,75.2425,26403.0
2016-11-04 10:35:00,81.47,81.64,81.47,81.64,30267.0,75.2333,75.3903,75.2333,75.3903,30267.0
2016-11-04 10:40:00,81.65,81.69,81.58,81.66,13344.0,75.3995,75.4365,75.3349,75.4088,13344.0
2016-11-04 10:45:00,81.67,81.67,81.51,81.51,11100.0,75.418,75.418,75.2702,75.2702,11100.0
2016-11-04 10:50:00,81.57,81.65,81.53,81.58,13800.0,75.3257,75.3995,75.2887,75.3349,13800.0
2016-11-04 10:55:00,81.61,81.61,81.51,81.52,20331.0,75.3626,75.3626,75.2702,75.2795,20331.0
2016-11-04 11:00:00,81.51,81.55,81.2,81.43,72108.0,75.2702,75.3072,74.984,75.1964,72108.0
2016-11-04 11:05:00,81.28,81.32,81.21,81.25,12420.0,75.0579,75.0948,74.9932,75.0302,12420.0
2016-11-04 11:10:00,81.28,81.46,81.25,81.46,25776.0,75.0579,75.2241,75.0302,75.2241,25776.0
2016-11-04 11:15:00,81.53,81.59,81.49,81.56,11478.0,75.2887,75.3441,75.2518,75.3164,11478.0
2016-11-04 11:20:00,81.53,81.65,81.41,81.41,19995.0,75.2887,75.3995,75.1779,75.1779,19995.0
2016-11-04 11:25:00,81.46,81.46,81.32,81.33,11700.0,75.2241,75.2241,75.0948,75.104,11700.0
2016-11-04 11:30:00,81.33,81.38,81.32,81.36,26148.0,75.104,75.1502,75.0948,75.1317,26148.0
2016-11-04 11:35:00,81.36,81.39,81.31,81.39,9087.0,75.1317,75.1594,75.0856,75.1594,9087.0
2016-11-04 11:40:00,81.36,81.42,81.33,81.42,11460.0,75.1317,75.1871,75.104,75.1871,11460.0
2016-11-04 11:45:00,81.43,81.47,81.4,81.4,7500.0,75.1964,75.2333,75.1687,75.1687,7500.0
2016-11-04 11:50:00,81.4,81.45,81.34,81.35,18300.0,75.1687,75.2148,75.1133,75.1225,18300.0
2016-11-04 11:55:00,81.42,81.46,81.39,81.45,26400.0,75.1871,75.2241,75.1594,75.2148,26400.0
2016-11-04 12:00:00,81.47,81.53,81.46,81.5,15300.0,75.2333,75.2887,75.2241,75.261,15300.0
2016-11-04 12:05:00,81.48,81.57,81.48,81.57,9294.0,75.2425,75.3257,75.2425,75.3257,9294.0
2016-11-04 12:10:00,81.57,81.66,81.53,81.63,17460.0,75.3257,75.4088,75.2887,75.3811,17460.0
2016-11-04 12:15:00,81.63,81.75,81.63,81.73,19680.0,75.3811,75.4919,75.3811,75.4734,19680.0
2016-11-04 12:20:00,81.73,81.82,81.73,81.78,19683.0,75.4734,75.5565,75.4734,75.5196,19683.0
2016-11-04 12:25:00,81.78,81.79,81.73,81.76,20709.0,75.5196,75.5288,75.4734,75.5011,20709.0
2016-11-04 12:30:00,81.79,81.79,81.64,81.64,18609.0,75.5288,75.5288,75.3903,75.3903,18609.0
2016-11-04 12:35:00,81.63,81.65,81.62,81.64,13200.0,75.3811,75.3995,75.3718,75.3903,13200.0
2016-11-04 12:40:00,81.65,81.67,81.6,81.65,23079.0,75.3995,75.418,75.3534,75.3995,23079.0
2016-11-04 12:45:00,81.66,81.69,81.6,81.63,20694.0,75.4088,75.4365,75.3534,75.3811,20694.0
2016-11-04 12:50:00,81.66,81.75,81.62,81.75,32997.0,75.4088,75.4919,75.3718,75.4919,32997.0
2016-11-04 12:55:00,81.75,81.75,81.69,81.74,6600.0,75.4919,75.4919,75.4365,75.4826,6600.0
2016-11-04 13:00:00,81.72,81.77,81.7,81.77,18297.0,75.4642,75.5103,75.4457,75.5103,18297.0
2016-11-04 13:05:00,81.77,81.79,81.71,81.75,31245.0,75.5103,75.5288,75.4549,75.4919,31245.0
2016-11-04 13:10:00,81.74,81.81,81.67,81.74,17109.0,75.4826,75.5473,75.418,75.4826,17109.0
2016-11-04 13:15:00,81.76,81.78,81.71,81.73,7200.0,75.5011,75.5196,75.4549,75.4734,7200.0
2016-11-04 13:20:00,81.73,81.75,81.67,81.67,9000.0,75.4734,75.4919,75.418,75.418,9000.0
2016-11-04 13:25:00,81.67,81.69,81.42,81.47,36900.0,75.418,75.4365,75.1871,75.2333,36900.0
2016-11-04 13:30:00,81.48,81.64,81.48,81.64,19746.0,75.2425,75.3903,75.2425,75.3903,19746.0
2016-11-04 13:35:00,81.64,81.67,81.6,81.63,11100.0,75.3903,75.418,75.3534,75.3811,11100.0
2016-11-04 13:40:00,81.64,81.65,81.61,81.64,10800.0,75.3903,75.3995,75.3626,75.3903,10800.0
2016-11-04 13:45:00,81.64,81.71,81.61,81.69,51600.0,75.3903,75.4549,75.3626,75.4365,51600.0
2016-11-04 13:50:00,81.67,81.7,81.54,81.54,45759.0,75.418,75.4457,75.298,75.298,45759.0
2016-11-04 13:55:00,81.57,81.57,81.52,81.52,9903.0,75.3257,75.3257,75.2795,75.2795,9903.0
2016-11-04 14:00:00,81.54,81.56,81.51,81.53,12960.0,75.298,75.3164,75.2702,75.2887,12960.0
2016-11-04 14:05:00,81.54,81.6,81.54,81.54,19035.0,75.298,75.3534,75.298,75.298,19035.0
2016-11-04 14:10:00,81.53,81.55,81.5,81.54,8700.0,75.2887,75.3072,75.261,75.298,8700.0
2016-11-04 14:15:00,81.52,81.54,81.47,81.47,10173.0,75.2795,75.298,75.2333,75.2333,10173.0
2016-11-04 14:20:00,81.44,81.47,81.4,81.4,14694.0,75.2056,75.2333,75.1687,75.1687,14694.0
2016-11-04 14:25:00,81.39,81.41,81.27,81.34,8160.0,75.1594,75.1779,75.0486,75.1133,8160.0
2016-11-04 14:30:00,81.28,81.31,81.22,81.22,9330.0,75.0579,75.0856,75.0024,75.0024,9330.0
2016-11-04 14:35:00,81.16,81.19,81.11,81.11,11151.0,74.947,74.9747,74.9009,74.9009,11151.0
2016-11-04 14:40:00,81.14,81.19,81.12,81.19,13518.0,74.9286,74.9747,74.9101,74.9747,13518.0
2016-11-04 14:45:00,81.2,81.29,81.2,81.21,17400.0,74.984,75.0671,74.984,74.9932,17400.0
2016-11-04 14:50:00,81.2,81.27,81.19,81.26,20322.0,74.984,75.0486,74.9747,75.0394,20322.0
2016-11-04 14:55:00,81.24,81.28,81.23,81.26,18153.0,75.0209,75.0579,75.0117,75.0394,18153.0
2016-11-04 15:00:00,81.25,81.26,81.21,81.25,14790.0,75.0302,75.0394,74.9932,75.0302,14790.0
2016-11-04 15:05:00,81.21,81.24,81.1,81.13,14724.0,74.9932,75.0209,74.8916,74.9193,14724.0
2016-11-04 15:10:00,81.16,81.28,81.16,81.28,15900.0,74.947,75.0579,74.947,75.0579,15900.0
2016-11-04 15:15:00,81.26,81.28,81.2,81.2,21576.0,75.0394,75.0579,74.984,74.984,21576.0
2016-11-04 15:20:00,81.17,81.21,81.17,81.17,8835.0,74.9563,74.9932,74.9563,74.9563,8835.0
2016-11-04 15:25:00,81.19,81.2,81.11,81.15,35304.0,74.9747,74.984,74.9009,74.9378,35304.0
2016-11-04 15:30:00,81.14,81.16,81.12,81.14,20772.0,74.9286,74.947,74.9101,74.9286,20772.0
2016-11-04 15:35:00,81.13,81.14,81.01,81.05,32598.0,74.9193,74.9286,74.8085,74.8455,32598.0
2016-11-04 15:40:00,81.03,81.05,80.96,80.98,38469.0,74.827,74.8455,74.7624,74.7808,38469.0
2016-11-04 15:45:00,80.96,81.0,80.94,80.97,68013.0,74.7624,74.7993,74.7439,74.7716,68013.0
2016-11-04 15:50:00,80.97,80.97,80.88,80.93,55500.0,74.7716,74.7716,74.6885,74.7346,55500.0
2016-11-04 15:55:00,80.94,80.94,80.85,80.89,140754.0,74.7439,74.7439,74.6608,74.6977,140754.0
2016-11-07 09:30:00,81.96,82.16,81.7,82.13,255885.0,75.6858,75.8705,75.4457,75.8428,255885.0
2016-11-07 09:35:00,81.9,82.28,81.72,82.21,60870.0,75.6304,75.9813,75.4642,75.9167,60870.0
2016-11-07 09:40:00,82.15,82.16,81.91,81.95,16170.0,75.8613,75.8705,75.6396,75.6766,16170.0
2016-11-07 09:45:00,81.99,82.1,81.91,81.98,28833.0,75.7135,75.8151,75.6396,75.7043,28833.0
2016-11-07 09:50:00,81.98,82.05,81.9,82.03,35661.0,75.7043,75.7689,75.6304,75.7504,35661.0
2016-11-07 09:55:00,82.03,82.25,82.03,82.18,27987.0,75.7504,75.9536,75.7504,75.889,27987.0
2016-11-07 10:00:00,82.25,82.33,82.23,82.23,34824.0,75.9536,76.0275,75.9351,75.9351,34824.0
2016-11-07 10:05:00,82.26,82.28,82.14,82.17,67080.0,75.9628,75.9813,75.852,75.8797,67080.0
2016-11-07 10:10:00,82.16,82.18,82.13,82.15,42126.0,75.8705,75.889,75.8428,75.8613,42126.0
2016-11-07 10:15:00,82.15,82.15,82.12,82.13,20007.0,75.8613,75.8613,75.8336,75.8428,20007.0
2016-11-07 10:20:00,82.12,82.16,82.11,82.15,29898.0,75.8336,75.8705,75.8243,75.8613,29898.0
2016-11-07 10:25:00,82.16,82.19,82.12,82.17,33888.0,75.8705,75.8982,75.8336,75.8797,33888.0
2016-11-07 10:30:00,82.12,82.17,82.11,82.13,57078.0,75.8336,75.8797,75.8243,75.8428,57078.0
2016-11-07 10:35:00,82.12,82.15,82.06,82.09,52803.0,75.8336,75.8613,75.7781,75.8058,52803.0
2016-11-07 10:40:00,82.1,82.16,82.04,82.16,36096.0,75.8151,75.8705,75.7597,75.8705,36096.0
2016-11-07 10:45:00,82.17,82.17,82.1,82.16,23400.0,75.8797,75.8797,75.8151,75.8705,23400.0
2016-11-07 10:50:00,82.15,82.16,82.09,82.09,5445.0,75.8613,75.8705,75.8058,75.8058,5445.0
2016-11-07 10:55:00,82.14,82.17,82.11,82.13,21123.0,75.852,75.8797,75.8243,75.8428,21123.0
2016-11-07 11:00:00,82.13,82.17,82.13,82.15,14940.0,75.8428,75.8797,75.8428,75.8613,14940.0
2016-11-07 11:05:00,82.13,82.15,82.12,82.14,21423.0,75.8428,75.8613,75.8336,75.852,21423.0
2016-11-07 11:10:00,82.14,82.17,82.12,82.13,50811.0,75.852,75.8797,75.8336,75.8428,50811.0
2016-11-07 11:15:00,82.13,82.16,82.12,82.16,7497.0,75.8428,75.8705,75.8336,75.8705,7497.0
2016-11-07 11:20:00,82.16,82.17,82.12,82.12,21750.0,75.8705,75.8797,75.8336,75.8336,21750.0
2016-11-07 11:25:00,82.13,82.24,82.13,82.2,26451.0,75.8428,75.9444,75.8428,75.9074,26451.0
2016-11-07 11:30:00,82.17,82.31,82.17,82.29,22992.0,75.8797,76.009,75.8797,75.9905,22992.0
2016-11-07 11:35:00,82.22,82.3,82.22,82.27,26247.0,75.9259,75.9998,75.9259,75.9721,26247.0
2016-11-07 11:40:00,82.28,82.4,82.26,82.4,15825.0,75.9813,76.0921,75.9628,76.0921,15825.0
2016-11-07 11:45:00,82.42,82.52,82.41,82.46,15840.0,76.1106,76.2029,76.1014,76.1475,15840.0
2016-11-07 11:50:00,82.47,82.58,82.47,82.55,34944.0,76.1568,76.2583,76.1568,76.2306,34944.0
2016-11-07 11:55:00,82.55,82.62,82.55,82.62,35922.0,76.2306,76.2953,76.2306,76.2953,35922.0
2016-11-07 12:00:00,82.62,82.66,82.6,82.65,31293.0,76.2953,76.3322,76.2768,76.323,31293.0
2016-11-07 12:05:00,82.65,82.7,82.61,82.68,29937.0,76.323,76.3692,76.286,76.3507,29937.0
2016-11-07 12:10:00,82.68,82.78,82.68,82.78,22992.0,76.3507,76.443,76.3507,76.443,22992.0
2016-11-07 12:15:00,82.81,82.86,82.8,82.86,29193.0,76.4707,76.5169,76.4615,76.5169,29193.0
2016-11-07 12:20:00,82.84,82.89,82.83,82.85,21417.0,76.4984,76.5446,76.4892,76.5077,21417.0
2016-11-07 12:25:00,82.86,82.86,82.79,82.84,42246.0,76.5169,76.5169,76.4523,76.4984,42246.0
2016-11-07 12:30:00,82.84,82.84,82.76,82.8,19140.0,76.4984,76.4984,76.4246,76.4615,19140.0
2016-11-07 12:35:00,82.8,82.81,82.73,82.73,28284.0,76.4615,76.4707,76.3969,76.3969,28284.0
2016-11-07 12:40:00,82.72,82.72,82.67,82.68,13368.0,76.3876,76.3876,76.3414,76.3507,13368.0
2016-11-07 12:45:00,82.68,82.7,82.6,82.6,17922.0,76.3507,76.3692,76.2768,76.2768,17922.0
2016-11-07 12:50:00,82.59,82.59,82.47,82.47,7704.0,76.2676,76.2676,76.1568,76.1568,7704.0
2016-11-07 12:55:00,82.48,82.52,82.38,82.38,22491.0,76.166,76.2029,76.0736,76.0736,22491.0
2016-11-07 13:00:00,82.39,82.43,82.39,82.43,13800.0,76.0829,76.1198,76.0829,76.1198,13800.0
2016-11-07 13:05:00,82.45,82.5,82.43,82.5,12384.0,76.1383,76.1845,76.1198,76.1845,12384.0
2016-11-07 13:10:00,82.49,82.49,82.42,82.43,10977.0,76.1752,76.1752,76.1106,76.1198,10977.0
2016-11-07 13:15:00,82.45,82.52,82.43,82.52,11544.0,76.1383,76.2029,76.1198,76.2029,11544.0
2016-11-07 13:20:00,82.53,82.53,82.5,82.53,17382.0,76.2122,76.2122,76.1845,76.2122,17382.0
2016-11-07 13:25:00,82.56,82.56,82.5,82.52,5400.0,76.2399,76.2399,76.1845,76.2029,5400.0
2016-11-07 13:30:00,82.52,82.54,82.44,82.5,25929.0,76.2029,76.2214,76.1291,76.1845,25929.0
2016-11-07 13:35:00,82.51,82.56,82.5,82.51,20169.0,76.1937,76.2399,76.1845,76.1937,20169.0
2016-11-07 13:40:00,82.51,82.57,82.51,82.56,11250.0,76.1937,76.2491,76.1937,76.2399,11250.0
2016-11-07 13:45:00,82.55,82.63,82.53,82.61,18981.0,76.2306,76.3045,76.2122,76.286,18981.0
2016-11-07 13:50:00,82.6,82.71,82.6,82.71,22062.0,76.2768,76.3784,76.2768,76.3784,22062.0
2016-11-07 13:55:00,82.73,82.77,82.69,82.77,27891.0,76.3969,76.4338,76.3599,76.4338,27891.0
2016-11-07 14:00:00,82.75,82.76,82.72,82.76,28212.0,76.4153,76.4246,76.3876,76.4246,28212.0
2016-11-07 14:05:00,82.74,82.76,82.7,82.72,42891.0,76.4061,76.4246,76.3692,76.3876,42891.0
2016-11-07 14:10:00,82.72,82.74,82.67,82.69,31635.0,76.3876,76.4061,76.3414,76.3599,31635.0
2016-11-07 14:15:00,82.68,82.69,82.63,82.63,8094.0,76.3507,76.3599,76.3045,76.3045,8094.0
2016-11-07 14:20:00,82.61,82.63,82.58,82.58,8754.0,76.286,76.3045,76.2583,76.2583,8754.0
2016-11-07 14:25:00,82.55,82.57,82.49,82.5,12114.0,76.2306,76.2491,76.1752,76.1845,12114.0
2016-11-07 14:30:00,82.51,82.55,82.51,82.52,15048.0,76.1937,76.2306,76.1937,76.2029,15048.0
2016-11-07 14:35:00,82.51,82.55,82.51,82.51,15141.0,76.1937,76.2306,76.1937,76.1937,15141.0
2016-11-07 14:40:00,82.51,82.52,82.44,82.47,13179.0,76.1937,76.2029,76.1291,76.1568,13179.0
2016-11-07 14:45:00,82.47,82.47,82.43,82.46,14955.0,76.1568,76.1568,76.1198,76.1475,14955.0
2016-11-07 14:50:00,82.46,82.59,82.46,82.55,38448.0,76.1475,76.2676,76.1475,76.2306,38448.0
2016-11-07 14:55:00,82.56,82.56,82.52,82.54,7011.0,76.2399,76.2399,76.2029,76.2214,7011.0
2016-11-07 15:00:00,82.54,82.55,82.44,82.48,36294.0,76.2214,76.2306,76.1291,76.166,36294.0
2016-11-07 15:05:00,82.49,82.54,82.38,82.39,53235.0,76.1752,76.2214,76.0736,76.0829,53235.0
2016-11-07 15:10:00,82.4,82.42,82.39,82.41,10350.0,76.0921,76.1106,76.0829,76.1014,10350.0
2016-11-07 15:15:00,82.4,82.42,82.37,82.42,20217.0,76.0921,76.1106,76.0644,76.1106,20217.0
2016-11-07 15:20:00,82.41,82.46,82.41,82.42,22203.0,76.1014,76.1475,76.1014,76.1106,22203.0
2016-11-07 15:25:00,82.42,82.46,82.39,82.42,26187.0,76.1106,76.1475,76.0829,76.1106,26187.0
2016-11-07 15:30:00,82.42,82.42,82.27,82.28,31554.0,76.1106,76.1106,75.9721,75.9813,31554.0
2016-11-07 15:35:00,82.28,82.36,82.27,82.36,43788.0,75.9813,76.0552,75.9721,76.0552,43788.0
2016-11-07 15:40:00,82.36,82.41,82.33,82.41,46017.0,76.0552,76.1014,76.0275,76.1014,46017.0
2016-11-07 15:45:00,82.42,82.57,82.42,82.57,48222.0,76.1106,76.2491,76.1106,76.2491,48222.0
2016-11-07 15:50:00,82.56,82.65,82.55,82.64,72354.0,76.2399,76.323,76.2306,76.3137,72354.0
2016-11-07 15:55:00,82.65,82.68,82.61,82.63,105219.0,76.323,76.3507,76.286,76.3045,105219.0
2016-11-08 09:30:00,82.93,83.9,82.84,83.73,129537.0,76.5815,77.4773,76.4984,77.3203,129537.0
2016-11-08 09:35:00,83.6,83.61,83.15,83.23,96189.0,77.2003,77.2095,76.7847,76.8586,96189.0
2016-11-08 09:40:00,83.28,83.52,83.12,83.21,69621.0,76.9048,77.1264,76.757,76.8401,69621.0
2016-11-08 09:45:00,83.21,83.43,83.2,83.32,29376.0,76.8401,77.0433,76.8309,76.9417,29376.0
2016-11-08 09:50:00,83.31,83.47,83.3,83.4,40362.0,76.9325,77.0802,76.9232,77.0156,40362.0
2016-11-08 09:55:00,83.39,83.48,83.34,83.4,28320.0,77.0063,77.0894,76.9602,77.0156,28320.0
2016-11-08 10:00:00,83.4,83.51,83.37,83.46,23778.0,77.0156,77.1171,76.9879,77.071,23778.0
2016-11-08 10:05:00,83.42,83.47,83.4,83.4,20100.0,77.034,77.0802,77.0156,77.0156,20100.0
2016-11-08 10:10:00,83.41,83.43,83.32,83.37,30906.0,77.0248,77.0433,76.9417,76.9879,30906.0
2016-11-08 10:15:00,83.32,83.35,83.25,83.25,20817.0,76.9417,76.9694,76.877,76.877,20817.0
2016-11-08 10:20:00,83.26,83.33,83.24,83.31,10350.0,76.8863,76.9509,76.8678,76.9325,10350.0
2016-11-08 10:25:00,83.3,83.33,83.23,83.28,17982.0,76.9232,76.9509,76.8586,76.9048,17982.0
2016-11-08 10:30:00,83.23,83.36,83.23,83.29,16353.0,76.8586,76.9786,76.8586,76.914,16353.0
2016-11-08 10:35:00,83.27,83.31,83.23,83.29,23814.0,76.8955,76.9325,76.8586,76.914,23814.0
2016-11-08 10:40:00,83.28,83.4,83.27,83.37,12126.0,76.9048,77.0156,76.8955,76.9879,12126.0
2016-11-08 10:45:00,83.36,83.44,83.34,83.37,31500.0,76.9786,77.0525,76.9602,76.9879,31500.0
2016-11-08 10:50:00,83.38,83.39,83.09,83.09,58551.0,76.9971,77.0063,76.7293,76.7293,58551.0
2016-11-08 10:55:00,83.08,83.09,83.0,83.09,20100.0,76.7201,76.7293,76.6462,76.7293,20100.0
2016-11-08 11:00:00,83.09,83.22,83.09,83.12,21561.0,76.7293,76.8493,76.7293,76.757,21561.0
2016-11-08 11:05:00,83.12,83.33,83.12,83.33,17847.0,76.757,76.9509,76.757,76.9509,17847.0
2016-11-08 11:10:00,83.29,83.47,83.29,83.43,49653.0,76.914,77.0802,76.914,77.0433,49653.0
2016-11-08 11:15:00,83.43,83.54,83.43,83.49,35880.0,77.0433,77.1448,77.0433,77.0987,35880.0
2016-11-08 11:20:00,83.5,83.61,83.5,83.51,20325.0,77.1079,77.2095,77.1079,77.1171,20325.0
2016-11-08 11:25:00,83.55,83.56,83.41,83.41,15624.0,77.1541,77.1633,77.0248,77.0248,15624.0
2016-11-08 11:30:00,83.41,83.49,83.38,83.48,28908.0,77.0248,77.0987,76.9971,77.0894,28908.0
2016-11-08 11:35:00,83.47,83.51,83.43,83.47,12042.0,77.0802,77.1171,77.0433,77.0802,12042.0
2016-11-08 11:40:00,83.45,83.48,83.38,83.41,29100.0,77.0617,77.0894,76.9971,77.0248,29100.0
2016-11-08 11:45:00,83.41,83.57,83.39,83.52,18210.0,77.0248,77.1726,77.0063,77.1264,18210.0
2016-11-08 11:50:00,83.53,83.6,83.53,83.6,11700.0,77.1356,77.2003,77.1356,77.2003,11700.0
2016-11-08 11:55:00,83.6,83.77,83.6,83.77,23709.0,77.2003,77.3572,77.2003,77.3572,23709.0
2016-11-08 12:00:00,83.76,83.84,83.71,83.73,25497.0,77.348,77.4219,77.3018,77.3203,25497.0
2016-11-08 12:05:00,83.75,83.89,83.75,83.88,16419.0,77.3388,77.4681,77.3388,77.4588,16419.0
2016-11-08 12:10:00,83.89,83.94,83.86,83.89,27264.0,77.4681,77.5142,77.4404,77.4681,27264.0
2016-11-08 12:15:00,83.91,83.91,83.79,83.8,18690.0,77.4865,77.4865,77.3757,77.3849,18690.0
2016-11-08 12:20:00,83.8,83.87,83.78,83.85,26058.0,77.3849,77.4496,77.3665,77.4311,26058.0
2016-11-08 12:25:00,83.85,83.94,83.85,83.91,9090.0,77.4311,77.5142,77.4311,77.4865,9090.0
2016-11-08 12:30:00,83.94,84.03,83.86,83.89,25764.0,77.5142,77.5973,77.4404,77.4681,25764.0
2016-11-08 12:35:00,83.9,83.92,83.82,83.83,15375.0,77.4773,77.4958,77.4034,77.4126,15375.0
2016-11-08 12:40:00,83.85,83.92,83.84,83.9,14109.0,77.4311,77.4958,77.4219,77.4773,14109.0
2016-11-08 12:45:00,83.9,84.02,83.9,83.99,13563.0,77.4773,77.5881,77.4773,77.5604,13563.0
2016-11-08 12:50:00,84.0,84.18,84.0,84.16,29430.0,77.5696,77.7359,77.5696,77.7174,29430.0
2016-11-08 12:55:00,84.16,84.29,84.12,84.18,58311.0,77.7174,77.8374,77.6804,77.7359,58311.0
2016-11-08 13:00:00,84.2,84.25,84.16,84.19,107811.0,77.7543,77.8005,77.7174,77.7451,107811.0
2016-11-08 13:05:00,84.18,84.19,83.98,84.11,93795.0,77.7359,77.7451,77.5512,77.6712,93795.0
2016-11-08 13:10:00,84.1,84.15,84.07,84.15,57000.0,77.662,77.7082,77.6343,77.7082,57000.0
2016-11-08 13:15:00,84.15,84.24,84.12,84.24,15750.0,77.7082,77.7913,77.6804,77.7913,15750.0
2016-11-08 13:20:00,84.22,84.31,84.18,84.22,42429.0,77.7728,77.8559,77.7359,77.7728,42429.0
2016-11-08 13:25:00,84.22,84.22,84.15,84.15,22605.0,77.7728,77.7728,77.7082,77.7082,22605.0
2016-11-08 13:30:00,84.17,84.22,84.14,84.21,21912.0,77.7266,77.7728,77.6989,77.7636,21912.0
2016-11-08 13:35:00,84.19,84.27,84.14,84.25,25695.0,77.7451,77.819,77.6989,77.8005,25695.0
2016-11-08 13:40:00,84.27,84.31,84.21,84.22,43011.0,77.819,77.8559,77.7636,77.7728,43011.0
2016-11-08 13:45:00,84.23,84.36,84.21,84.34,20310.0,77.782,77.9021,77.7636,77.8836,20310.0
2016-11-08 13:50:00,84.33,84.36,84.29,84.29,35316.0,77.8744,77.9021,77.8374,77.8374,35316.0
2016-11-08 13:55:00,84.29,84.32,84.28,84.31,20805.0,77.8374,77.8651,77.8282,77.8559,20805.0
2016-11-08 14:00:00,84.3,84.3,84.21,84.23,22701.0,77.8467,77.8467,77.7636,77.782,22701.0
2016-11-08 14:05:00,84.25,84.29,84.22,84.23,15027.0,77.8005,77.8374,77.7728,77.782,15027.0
2016-11-08 14:10:00,84.23,84.23,84.12,84.12,18336.0,77.782,77.782,77.6804,77.6804,18336.0
2016-11-08 14:15:00,84.13,84.18,84.06,84.12,96087.0,77.6897,77.7359,77.625,77.6804,96087.0
2016-11-08 14:20:00,84.14,84.26,84.11,84.23,36060.0,77.6989,77.8097,77.6712,77.782,36060.0
2016-11-08 14:25:00,84.24,84.25,84.22,84.25,10776.0,77.7913,77.8005,77.7728,77.8005,10776.0
2016-11-08 14:30:00,84.23,84.27,84.21,84.26,31158.0,77.782,77.819,77.7636,77.8097,31158.0
2016-11-08 14:35:00,84.23,84.23,84.12,84.19,16803.0,77.782,77.782,77.6804,77.7451,16803.0
2016-11-08 14:40:00,84.19,84.2,84.13,84.15,51525.0,77.7451,77.7543,77.6897,77.7082,51525.0
2016-11-08 14:45:00,84.13,84.15,84.09,84.15,99483.0,77.6897,77.7082,77.6527,77.7082,99483.0
2016-11-08 14:50:00,84.12,84.25,84.12,84.23,41919.0,77.6804,77.8005,77.6804,77.782,41919.0
2016-11-08 14:55:00,84.25,84.28,84.19,84.26,26253.0,77.8005,77.8282,77.7451,77.8097,26253.0
2016-11-08 15:00:00,84.28,84.29,84.21,84.24,15900.0,77.8282,77.8374,77.7636,77.7913,15900.0
2016-11-08 15:05:00,84.24,84.31,84.23,84.26,39453.0,77.7913,77.8559,77.782,77.8097,39453.0
2016-11-08 15:10:00,84.26,84.3,84.21,84.22,32781.0,77.8097,77.8467,77.7636,77.7728,32781.0
2016-11-08 15:15:00,84.23,84.23,84.1,84.16,27927.0,77.782,77.782,77.662,77.7174,27927.0
2016-11-08 15:20:00,84.15,84.24,84.14,84.22,37443.0,77.7082,77.7913,77.6989,77.7728,37443.0
2016-11-08 15:25:00,84.22,84.22,84.15,84.18,36045.0,77.7728,77.7728,77.7082,77.7359,36045.0
2016-11-08 15:30:00,84.18,84.32,84.18,84.3,58362.0,77.7359,77.8651,77.7359,77.8467,58362.0
2016-11-08 15:35:00,84.3,84.31,84.24,84.29,89727.0,77.8467,77.8559,77.7913,77.8374,89727.0
2016-11-08 15:40:00,84.28,84.3,84.24,84.3,54882.0,77.8282,77.8467,77.7913,77.8467,54882.0
2016-11-08 15:45:00,84.31,84.31,84.28,84.29,108999.0,77.8559,77.8559,77.8282,77.8374,108999.0
2016-11-08 15:50:00,84.29,84.29,84.0,84.03,160794.0,77.8374,77.8374,77.5696,77.5973,160794.0
2016-11-08 15:55:00,84.03,84.11,83.97,84.07,164967.0,77.5973,77.6712,77.5419,77.6343,164967.0
2016-11-09 09:30:00,83.23,83.23,82.71,83.12,73674.0,76.8586,76.8586,76.3784,76.757,73674.0
2016-11-09 09:35:00,82.82,83.7,82.7,83.47,147366.0,76.48,77.2926,76.3692,77.0802,147366.0
2016-11-09 09:40:00,83.61,83.83,83.33,83.44,55944.0,77.2095,77.4126,76.9509,77.0525,55944.0
2016-11-09 09:45:00,83.64,84.3,83.48,84.0,62250.0,77.2372,77.8467,77.0894,77.5696,62250.0
2016-11-09 09:50:00,84.09,84.27,83.94,84.01,301449.0,77.6527,77.819,77.5142,77.5789,301449.0
2016-11-09 09:55:00,84.14,84.18,83.53,83.86,38667.0,77.6989,77.7359,77.1356,77.4404,38667.0
2016-11-09 10:00:00,83.75,83.8,83.4,83.45,52278.0,77.3388,77.3849,77.0156,77.0617,52278.0
2016-11-09 10:05:00,83.62,83.78,83.44,83.7,52392.0,77.2187,77.3665,77.0525,77.2926,52392.0
2016-11-09 10:10:00,83.67,84.13,83.57,84.13,73587.0,77.2649,77.6897,77.1726,77.6897,73587.0
2016-11-09 10:15:00,84.03,84.08,83.5,84.01,126729.0,77.5973,77.6435,77.1079,77.5789,126729.0
2016-11-09 10:20:00,84.02,84.13,83.85,83.96,64761.0,77.5881,77.6897,77.4311,77.5327,64761.0
2016-11-09 10:25:00,83.93,83.93,83.75,83.86,7800.0,77.505,77.505,77.3388,77.4404,7800.0
2016-11-09 10:30:00,83.86,83.92,83.73,83.8,29517.0,77.4404,77.4958,77.3203,77.3849,29517.0
2016-11-09 10:35:00,83.82,83.92,83.78,83.92,52890.0,77.4034,77.4958,77.3665,77.4958,52890.0
2016-11-09 10:40:00,83.93,84.04,83.84,84.04,18150.0,77.505,77.6066,77.4219,77.6066,18150.0
2016-11-09 10:45:00,84.03,84.11,83.96,84.1,17403.0,77.5973,77.6712,77.5327,77.662,17403.0
2016-11-09 10:50:00,84.1,84.11,83.96,84.08,27273.0,77.662,77.6712,77.5327,77.6435,27273.0
2016-11-09 10:55:00,84.08,84.19,84.01,84.03,83346.0,77.6435,77.7451,77.5789,77.5973,83346.0
2016-11-09 11:00:00,84.02,84.13,84.01,84.1,45453.0,77.5881,77.6897,77.5789,77.662,45453.0
2016-11-09 11:05:00,84.05,84.23,84.05,84.23,15300.0,77.6158,77.782,77.6158,77.782,15300.0
2016-11-09 11:10:00,84.26,84.57,84.25,84.57,13800.0,77.8097,78.096,77.8005,78.096,13800.0
2016-11-09 11:15:00,84.66,84.83,84.65,84.67,29670.0,78.1791,78.3361,78.1699,78.1883,29670.0
2016-11-09 11:20:00,84.64,84.97,84.64,84.91,30018.0,78.1606,78.4654,78.1606,78.41,30018.0
2016-11-09 11:25:00,84.85,84.97,84.78,84.9,20718.0,78.3546,78.4654,78.2899,78.4007,20718.0
2016-11-09 11:30:00,84.9,85.14,84.83,85.09,20709.0,78.4007,78.6224,78.3361,78.5762,20709.0
2016-11-09 11:35:00,85.05,85.24,85.05,85.16,21390.0,78.5393,78.7147,78.5393,78.6408,21390.0
2016-11-09 11:40:00,85.16,85.39,85.11,85.34,30831.0,78.6408,78.8532,78.5947,78.8071,30831.0
2016-11-09 11:45:00,85.37,85.58,85.27,85.54,20793.0,78.8348,79.0287,78.7424,78.9917,20793.0
2016-11-09 11:50:00,85.62,85.8,85.58,85.68,32772.0,79.0656,79.2318,79.0287,79.121,32772.0
2016-11-09 11:55:00,85.68,85.68,85.48,85.54,12867.0,79.121,79.121,78.9363,78.9917,12867.0
2016-11-09 12:00:00,85.54,85.65,85.29,85.29,30894.0,78.9917,79.0933,78.7609,78.7609,30894.0
2016-11-09 12:05:00,85.31,85.39,85.13,85.13,9858.0,78.7794,78.8532,78.6131,78.6131,9858.0
2016-11-09 12:10:00,85.09,85.26,85.0,85.19,13050.0,78.5762,78.7332,78.4931,78.6685,13050.0
2016-11-09 12:15:00,85.19,85.39,85.18,85.27,31029.0,78.6685,78.8532,78.6593,78.7424,31029.0
2016-11-09 12:20:00,85.22,85.33,85.18,85.29,19626.0,78.6962,78.7978,78.6593,78.7609,19626.0
2016-11-09 12:25:00,85.3,85.43,85.26,85.42,6900.0,78.7701,78.8902,78.7332,78.8809,6900.0
2016-11-09 12:30:00,85.42,85.55,85.34,85.49,12603.0,78.8809,79.001,78.8071,78.9456,12603.0
2016-11-09 12:35:00,85.51,85.6,85.45,85.56,50160.0,78.964,79.0472,78.9086,79.0102,50160.0
2016-11-09 12:40:00,85.55,85.64,85.42,85.46,54981.0,79.001,79.0841,78.8809,78.9179,54981.0
2016-11-09 12:45:00,85.46,85.53,85.35,85.42,18636.0,78.9179,78.9825,78.8163,78.8809,18636.0
2016-11-09 12:50:00,85.42,85.46,85.34,85.36,14100.0,78.8809,78.9179,78.8071,78.8255,14100.0
2016-11-09 12:55:00,85.33,85.46,85.3,85.46,16497.0,78.7978,78.9179,78.7701,78.9179,16497.0
2016-11-09 13:00:00,85.48,85.48,85.3,85.39,19455.0,78.9363,78.9363,78.7701,78.8532,19455.0
2016-11-09 13:05:00,85.42,85.5,85.39,85.47,14037.0,78.8809,78.9548,78.8532,78.9271,14037.0
2016-11-09 13:10:00,85.47,85.66,85.42,85.58,25317.0,78.9271,79.1026,78.8809,79.0287,25317.0
2016-11-09 13:15:00,85.57,85.61,85.42,85.46,18300.0,79.0194,79.0564,78.8809,78.9179,18300.0
2016-11-09 13:20:00,85.43,85.43,84.94,84.94,18909.0,78.8902,78.8902,78.4377,78.4377,18909.0
2016-11-09 13:25:00,84.93,85.22,84.93,85.22,37470.0,78.4284,78.6962,78.4284,78.6962,37470.0
2016-11-09 13:30:00,85.2,85.24,85.14,85.24,10470.0,78.6778,78.7147,78.6224,78.7147,10470.0
2016-11-09 13:35:00,85.28,85.28,85.19,85.19,8055.0,78.7516,78.7516,78.6685,78.6685,8055.0
2016-11-09 13:40:00,85.19,85.45,85.17,85.45,16257.0,78.6685,78.9086,78.6501,78.9086,16257.0
2016-11-09 13:45:00,85.48,85.51,85.34,85.47,18315.0,78.9363,78.964,78.8071,78.9271,18315.0
2016-11-09 13:50:00,85.46,85.55,85.41,85.42,14421.0,78.9179,79.001,78.8717,78.8809,14421.0
2016-11-09 13:55:00,85.43,85.46,85.09,85.13,13002.0,78.8902,78.9179,78.5762,78.6131,13002.0
2016-11-09 14:00:00,85.13,85.2,85.02,85.02,27087.0,78.6131,78.6778,78.5116,78.5116,27087.0
2016-11-09 14:05:00,85.04,85.11,84.99,85.08,12801.0,78.53,78.5947,78.4838,78.567,12801.0
2016-11-09 14:10:00,85.12,85.23,85.08,85.23,19521.0,78.6039,78.7055,78.567,78.7055,19521.0
2016-11-09 14:15:00,85.23,85.4,85.18,85.39,86739.0,78.7055,78.8625,78.6593,78.8532,86739.0
2016-11-09 14:20:00,85.39,85.5,85.37,85.5,32910.0,78.8532,78.9548,78.8348,78.9548,32910.0
2016-11-09 14:25:00,85.48,85.62,85.47,85.54,36210.0,78.9363,79.0656,78.9271,78.9917,36210.0
2016-11-09 14:30:00,85.54,85.73,85.54,85.73,10863.0,78.9917,79.1672,78.9917,79.1672,10863.0
2016-11-09 14:35:00,85.7,85.95,85.66,85.95,23388.0,79.1395,79.3704,79.1026,79.3704,23388.0
2016-11-09 14:40:00,85.94,86.0,85.88,85.92,25587.0,79.3611,79.4165,79.3057,79.3427,25587.0
2016-11-09 14:45:00,85.95,86.03,85.85,85.92,16458.0,79.3704,79.4442,79.278,79.3427,16458.0
2016-11-09 14:50:00,85.98,85.99,85.63,85.66,30846.0,79.3981,79.4073,79.0749,79.1026,30846.0
2016-11-09 14:55:00,85.66,85.68,85.62,85.62,9876.0,79.1026,79.121,79.0656,79.0656,9876.0
2016-11-09 15:00:00,85.67,85.83,85.67,85.79,33828.0,79.1118,79.2595,79.1118,79.2226,33828.0
2016-11-09 15:05:00,85.78,85.89,85.78,85.89,26286.0,79.2134,79.315,79.2134,79.315,26286.0
2016-11-09 15:10:00,85.87,85.95,85.87,85.95,27675.0,79.2965,79.3704,79.2965,79.3704,27675.0
2016-11-09 15:15:00,85.91,86.0,85.87,85.98,32625.0,79.3334,79.4165,79.2965,79.3981,32625.0
2016-11-09 15:20:00,85.94,85.97,85.86,85.92,39354.0,79.3611,79.3888,79.2872,79.3427,39354.0
2016-11-09 15:25:00,85.94,85.98,85.91,85.93,36717.0,79.3611,79.3981,79.3334,79.3519,36717.0
2016-11-09 15:30:00,85.93,85.96,85.87,85.89,58599.0,79.3519,79.3796,79.2965,79.315,58599.0
2016-11-09 15:35:00,85.88,85.92,85.82,85.85,91620.0,79.3057,79.3427,79.2503,79.278,91620.0
2016-11-09 15:40:00,85.85,85.86,85.8,85.85,67791.0,79.278,79.2872,79.2318,79.278,67791.0
2016-11-09 15:45:00,85.82,85.92,85.81,85.91,125829.0,79.2503,79.3427,79.2411,79.3334,125829.0
2016-11-09 15:50:00,85.92,86.0,85.9,85.93,130761.0,79.3427,79.4165,79.3242,79.3519,130761.0
2016-11-09 15:55:00,85.93,86.03,85.86,85.89,175869.0,79.3519,79.4442,79.2872,79.315,175869.0
2016-11-10 09:30:00,86.07,87.05,86.05,87.04,44100.0,79.4812,80.3862,79.4627,80.3769,44100.0
2016-11-10 09:35:00,87.0,87.13,86.87,87.13,68880.0,80.34,80.46,80.2199,80.46,68880.0
2016-11-10 09:40:00,87.07,87.2,86.92,86.94,39801.0,80.4046,80.5247,80.2661,80.2846,39801.0
2016-11-10 09:45:00,86.88,87.31,86.82,87.3,34506.0,80.2292,80.6262,80.1738,80.617,34506.0
2016-11-10 09:50:00,87.29,87.36,87.1,87.25,33294.0,80.6078,80.6724,80.4323,80.5708,33294.0
2016-11-10 09:55:00,87.2,87.25,86.92,86.92,42456.0,80.5247,80.5708,80.2661,80.2661,42456.0
2016-11-10 10:00:00,86.9,87.25,86.9,87.19,57408.0,80.2476,80.5708,80.2476,80.5154,57408.0
2016-11-10 10:05:00,87.18,87.28,87.1,87.25,32679.0,80.5062,80.5985,80.4323,80.5708,32679.0
2016-11-10 10:10:00,87.25,87.3,87.17,87.27,37278.0,80.5708,80.617,80.497,80.5893,37278.0
2016-11-10 10:15:00,87.31,87.56,87.31,87.49,46062.0,80.6262,80.8571,80.6262,80.7925,46062.0
2016-11-10 10:20:00,87.49,87.72,87.49,87.63,63642.0,80.7925,81.0049,80.7925,80.9218,63642.0
2016-11-10 10:25:00,87.63,87.72,87.49,87.72,29388.0,80.9218,81.0049,80.7925,81.0049,29388.0
2016-11-10 10:30:00,87.68,88.11,87.63,88.08,61947.0,80.9679,81.365,80.9218,81.3373,61947.0
2016-11-10 10:35:00,88.05,88.27,87.99,88.25,119691.0,81.3096,81.5128,81.2542,81.4943,119691.0
2016-11-10 10:40:00,88.27,88.61,88.2,88.58,56967.0,81.5128,81.8267,81.4481,81.799,56967.0
2016-11-10 10:45:00,88.53,88.95,88.51,88.78,86409.0,81.7529,82.1407,81.7344,81.9837,86409.0
2016-11-10 10:50:00,88.74,89.01,88.74,88.94,85278.0,81.9468,82.1961,81.9468,82.1315,85278.0
2016-11-10 10:55:00,88.92,89.02,88.82,88.95,89610.0,82.113,82.2053,82.0207,82.1407,89610.0
2016-11-10 11:00:00,88.94,88.99,88.83,88.91,153786.0,82.1315,82.1776,82.0299,82.1038,153786.0
2016-11-10 11:05:00,88.9,88.94,88.71,88.78,110772.0,82.0945,82.1315,81.9191,81.9837,110772.0
2016-11-10 11:10:00,88.76,88.77,88.62,88.74,115806.0,81.9652,81.9745,81.836,81.9468,115806.0
2016-11-10 11:15:00,88.75,88.75,88.58,88.67,61791.0,81.956,81.956,81.799,81.8821,61791.0
2016-11-10 11:20:00,88.68,88.68,88.55,88.61,128433.0,81.8914,81.8914,81.7713,81.8267,128433.0
2016-11-10 11:25:00,88.57,88.65,88.52,88.65,81078.0,81.7898,81.8637,81.7436,81.8637,81078.0
2016-11-10 11:30:00,88.65,88.83,88.64,88.79,42060.0,81.8637,82.0299,81.8544,81.993,42060.0
2016-11-10 11:35:00,88.74,88.98,88.74,88.95,47193.0,81.9468,82.1684,81.9468,82.1407,47193.0
2016-11-10 11:40:00,88.93,89.07,88.9,89.07,39894.0,82.1222,82.2515,82.0945,82.2515,39894.0
2016-11-10 11:45:00,89.07,89.35,89.0,89.33,67638.0,82.2515,82.5101,82.1869,82.4916,67638.0
2016-11-10 11:50:00,89.33,89.51,89.29,89.5,100677.0,82.4916,82.6578,82.4547,82.6486,100677.0
2016-11-10 11:55:00,89.53,89.54,89.45,89.52,61701.0,82.6763,82.6855,82.6024,82.6671,61701.0
2016-11-10 12:00:00,89.46,89.64,89.45,89.52,61152.0,82.6117,82.7779,82.6024,82.6671,61152.0
2016-11-10 12:05:00,89.53,89.66,89.46,89.59,60195.0,82.6763,82.7964,82.6117,82.7317,60195.0
2016-11-10 12:10:00,89.6,89.67,89.58,89.65,84846.0,82.7409,82.8056,82.7225,82.7871,84846.0
2016-11-10 12:15:00,89.59,89.69,89.57,89.63,39846.0,82.7317,82.8241,82.7132,82.7686,39846.0
2016-11-10 12:20:00,89.63,89.65,89.57,89.61,34947.0,82.7686,82.7871,82.7132,82.7502,34947.0
2016-11-10 12:25:00,89.62,89.65,89.56,89.62,28788.0,82.7594,82.7871,82.704,82.7594,28788.0
2016-11-10 12:30:00,89.64,89.66,89.58,89.63,30603.0,82.7779,82.7964,82.7225,82.7686,30603.0
2016-11-10 12:35:00,89.64,89.67,89.51,89.51,73416.0,82.7779,82.8056,82.6578,82.6578,73416.0
2016-11-10 12:40:00,89.49,89.49,88.97,88.98,34164.0,82.6394,82.6394,82.1592,82.1684,34164.0
2016-11-10 12:45:00,89.01,89.25,89.01,89.17,33204.0,82.1961,82.4177,82.1961,82.3439,33204.0
2016-11-10 12:50:00,89.2,89.39,89.16,89.29,40128.0,82.3716,82.547,82.3346,82.4547,40128.0
2016-11-10 12:55:00,89.26,89.34,89.21,89.34,35847.0,82.427,82.5008,82.3808,82.5008,35847.0
2016-11-10 13:00:00,89.31,89.33,89.07,89.16,57435.0,82.4731,82.4916,82.2515,82.3346,57435.0
2016-11-10 13:05:00,89.1,89.19,89.08,89.16,45144.0,82.2792,82.3623,82.2608,82.3346,45144.0
2016-11-10 13:10:00,89.15,89.15,88.88,88.9,37884.0,82.3254,82.3254,82.0761,82.0945,37884.0
2016-11-10 13:15:00,88.89,88.92,88.82,88.87,21465.0,82.0853,82.113,82.0207,82.0668,21465.0
2016-11-10 13:20:00,88.88,88.99,88.67,88.68,48531.0,82.0761,82.1776,81.8821,81.8914,48531.0
2016-11-10 13:25:00,88.67,88.71,88.59,88.65,50958.0,81.8821,81.9191,81.8083,81.8637,50958.0
2016-11-10 13:30:00,88.67,88.69,88.55,88.56,43986.0,81.8821,81.9006,81.7713,81.7806,43986.0
2016-11-10 13:35:00,88.58,88.85,88.56,88.75,93462.0,81.799,82.0484,81.7806,81.956,93462.0
2016-11-10 13:40:00,88.77,89.02,88.77,88.95,39648.0,81.9745,82.2053,81.9745,82.1407,39648.0
2016-11-10 13:45:00,88.96,89.19,88.84,89.17,40563.0,82.1499,82.3623,82.0391,82.3439,40563.0
2016-11-10 13:50:00,89.17,89.62,89.14,89.62,53130.0,82.3439,82.7594,82.3162,82.7594,53130.0
2016-11-10 13:55:00,89.61,89.61,89.42,89.5,60879.0,82.7502,82.7502,82.5747,82.6486,60879.0
2016-11-10 14:00:00,89.49,89.54,89.35,89.45,31689.0,82.6394,82.6855,82.5101,82.6024,31689.0
2016-11-10 14:05:00,89.48,89.54,89.2,89.27,46560.0,82.6301,82.6855,82.3716,82.4362,46560.0
2016-11-10 14:10:00,89.23,89.29,89.15,89.22,42858.0,82.3993,82.4547,82.3254,82.39,42858.0
2016-11-10 14:15:00,89.2,89.36,89.13,89.24,78303.0,82.3716,82.5193,82.3069,82.4085,78303.0
2016-11-10 14:20:00,89.25,89.25,88.98,89.01,53946.0,82.4177,82.4177,82.1684,82.1961,53946.0
2016-11-10 14:25:00,89.04,89.15,89.0,89.07,39612.0,82.2238,82.3254,82.1869,82.2515,39612.0
2016-11-10 14:30:00,89.03,89.03,88.81,88.82,35571.0,82.2146,82.2146,82.0114,82.0207,35571.0
2016-11-10 14:35:00,88.82,88.83,88.45,88.49,52224.0,82.0207,82.0299,81.679,81.7159,52224.0
2016-11-10 14:40:00,88.55,88.74,88.55,88.63,45300.0,81.7713,81.9468,81.7713,81.8452,45300.0
2016-11-10 14:45:00,88.61,88.66,88.52,88.52,37824.0,81.8267,81.8729,81.7436,81.7436,37824.0
2016-11-10 14:50:00,88.55,88.74,88.47,88.69,32688.0,81.7713,81.9468,81.6974,81.9006,32688.0
2016-11-10 14:55:00,88.69,88.69,88.52,88.61,37098.0,81.9006,81.9006,81.7436,81.8267,37098.0
2016-11-10 15:00:00,88.65,88.74,88.65,88.73,24072.0,81.8637,81.9468,81.8637,81.9375,24072.0
2016-11-10 15:05:00,88.75,88.79,88.67,88.79,25977.0,81.956,81.993,81.8821,81.993,25977.0
2016-11-10 15:10:00,88.77,88.77,88.59,88.65,55047.0,81.9745,81.9745,81.8083,81.8637,55047.0
2016-11-10 15:15:00,88.65,88.65,88.54,88.64,62538.0,81.8637,81.8637,81.7621,81.8544,62538.0
2016-11-10 15:20:00,88.6,88.61,88.54,88.54,40251.0,81.8175,81.8267,81.7621,81.7621,40251.0
2016-11-10 15:25:00,88.56,88.57,88.52,88.54,91917.0,81.7806,81.7898,81.7436,81.7621,91917.0
2016-11-10 15:30:00,88.54,88.55,88.38,88.4,84318.0,81.7621,81.7713,81.6143,81.6328,84318.0
2016-11-10 15:35:00,88.39,88.45,88.34,88.39,133338.0,81.6236,81.679,81.5774,81.6236,133338.0
2016-11-10 15:40:00,88.38,88.4,88.27,88.36,81576.0,81.6143,81.6328,81.5128,81.5959,81576.0
2016-11-10 15:45:00,88.36,88.4,88.23,88.35,102957.0,81.5959,81.6328,81.4758,81.5866,102957.0
2016-11-10 15:50:00,88.36,88.43,88.35,88.41,108768.0,81.5959,81.6605,81.5866,81.642,108768.0
2016-11-10 15:55:00,88.4,88.46,88.31,88.33,128247.0,81.6328,81.6882,81.5497,81.5682,128247.0
2016-11-11 09:30:00,87.97,88.33,87.87,88.19,27756.0,81.2357,81.5682,81.1434,81.4389,27756.0
2016-11-11 09:35:00,88.17,88.3,88.15,88.26,12915.0,81.4204,81.5405,81.4019,81.5035,12915.0
2016-11-11 09:40:00,88.26,88.45,88.14,88.2,22143.0,81.5035,81.679,81.3927,81.4481,22143.0
2016-11-11 09:45:00,88.23,88.34,88.15,88.34,12291.0,81.4758,81.5774,81.4019,81.5774,12291.0
2016-11-11 09:50:00,88.26,88.45,88.13,88.19,15309.0,81.5035,81.679,81.3835,81.4389,15309.0
2016-11-11 09:55:00,88.14,88.18,87.9,87.9,14232.0,81.3927,81.4296,81.1711,81.1711,14232.0
2016-11-11 10:00:00,87.98,88.1,87.89,87.96,40044.0,81.245,81.3558,81.1618,81.2265,40044.0
2016-11-11 10:05:00,87.98,88.04,87.93,87.98,16788.0,81.245,81.3004,81.1988,81.245,16788.0
2016-11-11 10:10:00,87.92,88.1,87.86,88.07,30252.0,81.1896,81.3558,81.1341,81.3281,30252.0
2016-11-11 10:15:00,88.0,88.03,87.76,87.83,34365.0,81.2634,81.2911,81.0418,81.1064,34365.0
2016-11-11 10:20:00,87.83,88.01,87.77,88.01,36900.0,81.1064,81.2727,81.051,81.2727,36900.0
2016-11-11 10:25:00,87.97,88.14,87.9,88.14,25926.0,81.2357,81.3927,81.1711,81.3927,25926.0
2016-11-11 10:30:00,88.15,88.38,88.11,88.35,23928.0,81.4019,81.6143,81.365,81.5866,23928.0
2016-11-11 10:35:00,88.35,88.35,88.12,88.27,24900.0,81.5866,81.5866,81.3742,81.5128,24900.0
2016-11-11 10:40:00,88.23,88.24,87.92,88.05,50079.0,81.4758,81.4851,81.1896,81.3096,50079.0
2016-11-11 10:45:00,88.13,88.14,87.93,87.98,46914.0,81.3835,81.3927,81.1988,81.245,46914.0
2016-11-11 10:50:00,87.84,87.84,87.7,87.83,56460.0,81.1157,81.1157,80.9864,81.1064,56460.0
2016-11-11 10:55:00,87.82,87.94,87.69,87.94,24477.0,81.0972,81.208,80.9772,81.208,24477.0
2016-11-11 11:00:00,87.86,87.97,87.82,87.96,17295.0,81.1341,81.2357,81.0972,81.2265,17295.0
2016-11-11 11:05:00,87.97,87.97,87.89,87.89,29754.0,81.2357,81.2357,81.1618,81.1618,29754.0
2016-11-11 11:10:00,87.89,87.89,87.74,87.78,61455.0,81.1618,81.1618,81.0233,81.0603,61455.0
2016-11-11 11:15:00,87.77,87.8,87.65,87.8,45318.0,81.051,81.0787,80.9402,81.0787,45318.0
2016-11-11 11:20:00,87.76,87.85,87.75,87.85,15708.0,81.0418,81.1249,81.0326,81.1249,15708.0
2016-11-11 11:25:00,87.82,87.83,87.74,87.74,18792.0,81.0972,81.1064,81.0233,81.0233,18792.0
2016-11-11 11:30:00,87.75,87.86,87.75,87.86,12378.0,81.0326,81.1341,81.0326,81.1341,12378.0
2016-11-11 11:35:00,87.85,87.88,87.74,87.74,15204.0,81.1249,81.1526,81.0233,81.0233,15204.0
2016-11-11 11:40:00,87.78,87.8,87.63,87.66,11400.0,81.0603,81.0787,80.9218,80.9495,11400.0
2016-11-11 11:45:00,87.66,87.69,87.63,87.66,21450.0,80.9495,80.9772,80.9218,80.9495,21450.0
2016-11-11 11:50:00,87.66,87.76,87.63,87.67,24300.0,80.9495,81.0418,80.9218,80.9587,24300.0
2016-11-11 11:55:00,87.66,87.7,87.6,87.62,11175.0,80.9495,80.9864,80.894,80.9125,11175.0
2016-11-11 12:00:00,87.64,87.67,87.5,87.58,23688.0,80.931,80.9587,80.8017,80.8756,23688.0
2016-11-11 12:05:00,87.63,87.7,87.49,87.65,21360.0,80.9218,80.9864,80.7925,80.9402,21360.0
2016-11-11 12:10:00,87.62,87.7,87.57,87.57,9129.0,80.9125,80.9864,80.8663,80.8663,9129.0
2016-11-11 12:15:00,87.58,87.71,87.58,87.62,21096.0,80.8756,80.9956,80.8756,80.9125,21096.0
2016-11-11 12:20:00,87.62,87.66,87.48,87.49,19050.0,80.9125,80.9495,80.7832,80.7925,19050.0
2016-11-11 12:25:00,87.5,87.5,87.37,87.4,27261.0,80.8017,80.8017,80.6817,80.7094,27261.0
2016-11-11 12:30:00,87.41,87.62,87.38,87.55,127197.0,80.7186,80.9125,80.6909,80.8479,127197.0
2016-11-11 12:35:00,87.55,87.58,87.53,87.54,7815.0,80.8479,80.8756,80.8294,80.8386,7815.0
2016-11-11 12:40:00,87.58,87.77,87.58,87.71,36576.0,80.8756,81.051,80.8756,80.9956,36576.0
2016-11-11 12:45:00,87.73,87.85,87.7,87.82,84969.0,81.0141,81.1249,80.9864,81.0972,84969.0
2016-11-11 12:50:00,87.82,87.82,87.66,87.66,18126.0,81.0972,81.0972,80.9495,80.9495,18126.0
2016-11-11 12:55:00,87.66,87.68,87.52,87.52,12720.0,80.9495,80.9679,80.8202,80.8202,12720.0
2016-11-11 13:00:00,87.53,87.67,87.52,87.63,13386.0,80.8294,80.9587,80.8202,80.9218,13386.0
2016-11-11 13:05:00,87.68,87.68,87.56,87.61,21132.0,80.9679,80.9679,80.8571,80.9033,21132.0
2016-11-11 13:10:00,87.61,87.73,87.58,87.68,38154.0,80.9033,81.0141,80.8756,80.9679,38154.0
2016-11-11 13:15:00,87.71,87.71,87.58,87.58,9060.0,80.9956,80.9956,80.8756,80.8756,9060.0
2016-11-11 13:20:00,87.54,87.57,87.49,87.52,9300.0,80.8386,80.8663,80.7925,80.8202,9300.0
2016-11-11 13:25:00,87.5,87.54,87.42,87.43,39489.0,80.8017,80.8386,80.7278,80.7371,39489.0
2016-11-11 13:30:00,87.43,87.51,87.39,87.44,27237.0,80.7371,80.8109,80.7001,80.7463,27237.0
2016-11-11 13:35:00,87.42,87.42,87.29,87.29,14238.0,80.7278,80.7278,80.6078,80.6078,14238.0
2016-11-11 13:40:00,87.26,87.37,87.22,87.23,18390.0,80.5801,80.6817,80.5431,80.5524,18390.0
2016-11-11 13:45:00,87.23,87.26,87.13,87.14,25689.0,80.5524,80.5801,80.46,80.4693,25689.0
2016-11-11 13:50:00,87.17,87.18,87.0,87.02,26115.0,80.497,80.5062,80.34,80.3584,26115.0
2016-11-11 13:55:00,87.02,87.03,86.85,86.88,28227.0,80.3584,80.3677,80.2015,80.2292,28227.0
2016-11-11 14:00:00,86.91,87.06,86.88,87.06,14109.0,80.2569,80.3954,80.2292,80.3954,14109.0
2016-11-11 14:05:00,87.08,87.19,87.05,87.06,16662.0,80.4139,80.5154,80.3862,80.3954,16662.0
2016-11-11 14:10:00,87.05,87.07,86.94,86.94,20400.0,80.3862,80.4046,80.2846,80.2846,20400.0
2016-11-11 14:15:00,86.99,87.01,86.91,87.01,24486.0,80.3307,80.3492,80.2569,80.3492,24486.0
2016-11-11 14:20:00,87.03,87.24,87.02,87.24,17025.0,80.3677,80.5616,80.3584,80.5616,17025.0
2016-11-11 14:25:00,87.24,87.25,87.15,87.17,13365.0,80.5616,80.5708,80.4785,80.497,13365.0
2016-11-11 14:30:00,87.16,87.24,87.14,87.24,22176.0,80.4877,80.5616,80.4693,80.5616,22176.0
2016-11-11 14:35:00,87.22,87.22,87.1,87.1,14892.0,80.5431,80.5431,80.4323,80.4323,14892.0
2016-11-11 14:40:00,87.07,87.2,87.06,87.17,17646.0,80.4046,80.5247,80.3954,80.497,17646.0
2016-11-11 14:45:00,87.16,87.17,87.05,87.06,19143.0,80.4877,80.497,80.3862,80.3954,19143.0
2016-11-11 14:50:00,87.09,87.11,87.06,87.06,27198.0,80.4231,80.4416,80.3954,80.3954,27198.0
2016-11-11 14:55:00,87.07,87.18,87.03,87.05,19473.0,80.4046,80.5062,80.3677,80.3862,19473.0
2016-11-11 15:00:00,87.05,87.05,87.0,87.04,17928.0,80.3862,80.3862,80.34,80.3769,17928.0
2016-11-11 15:05:00,87.04,87.06,87.01,87.01,10881.0,80.3769,80.3954,80.3492,80.3492,10881.0
2016-11-11 15:10:00,87.02,87.04,86.95,86.95,34275.0,80.3584,80.3769,80.2938,80.2938,34275.0
2016-11-11 15:15:00,86.96,87.05,86.93,87.03,56067.0,80.303,80.3862,80.2753,80.3677,56067.0
2016-11-11 15:20:00,87.04,87.13,87.02,87.05,23037.0,80.3769,80.46,80.3584,80.3862,23037.0
2016-11-11 15:25:00,87.06,87.13,87.05,87.1,34464.0,80.3954,80.46,80.3862,80.4323,34464.0
2016-11-11 15:30:00,87.11,87.15,87.07,87.12,35334.0,80.4416,80.4785,80.4046,80.4508,35334.0
2016-11-11 15:35:00,87.13,87.14,87.06,87.08,51915.0,80.46,80.4693,80.3954,80.4139,51915.0
2016-11-11 15:40:00,87.09,87.13,87.06,87.11,39699.0,80.4231,80.46,80.3954,80.4416,39699.0
2016-11-11 15:45:00,87.13,87.31,87.13,87.31,64122.0,80.46,80.6262,80.46,80.6262,64122.0
2016-11-11 15:50:00,87.31,87.36,87.27,87.35,143466.0,80.6262,80.6724,80.5893,80.6632,143466.0
2016-11-11 15:55:00,87.34,87.37,87.21,87.23,81711.0,80.654,80.6817,80.5339,80.5524,81711.0
2016-11-14 09:30:00,87.48,87.86,87.38,87.43,54144.0,80.7832,81.1341,80.6909,80.7371,54144.0
2016-11-14 09:35:00,87.56,87.71,87.31,87.39,44352.0,80.8571,80.9956,80.6262,80.7001,44352.0
2016-11-14 09:40:00,87.35,87.42,87.16,87.24,67362.0,80.6632,80.7278,80.4877,80.5616,67362.0
2016-11-14 09:45:00,87.27,87.5,87.27,87.31,58446.0,80.5893,80.8017,80.5893,80.6262,58446.0
2016-11-14 09:50:00,87.32,87.41,87.16,87.26,60240.0,80.6355,80.7186,80.4877,80.5801,60240.0
2016-11-14 09:55:00,87.26,87.48,87.08,87.24,49863.0,80.5801,80.7832,80.4139,80.5616,49863.0
2016-11-14 10:00:00,87.21,87.46,87.2,87.4,45396.0,80.5339,80.7648,80.5247,80.7094,45396.0
2016-11-14 10:05:00,87.47,87.47,87.24,87.47,76866.0,80.774,80.774,80.5616,80.774,76866.0
2016-11-14 10:10:00,87.42,87.48,87.24,87.42,96378.0,80.7278,80.7832,80.5616,80.7278,96378.0
2016-11-14 10:15:00,87.38,87.67,87.38,87.66,38700.0,80.6909,80.9587,80.6909,80.9495,38700.0
2016-11-14 10:20:00,87.66,87.71,87.58,87.71,32148.0,80.9495,80.9956,80.8756,80.9956,32148.0
2016-11-14 10:25:00,87.69,87.83,87.58,87.83,51657.0,80.9772,81.1064,80.8756,81.1064,51657.0
2016-11-14 10:30:00,87.74,87.74,87.45,87.58,41901.0,81.0233,81.0233,80.7555,80.8756,41901.0
2016-11-14 10:35:00,87.61,87.73,87.58,87.68,32094.0,80.9033,81.0141,80.8756,80.9679,32094.0
2016-11-14 10:40:00,87.7,87.87,87.63,87.79,45288.0,80.9864,81.1434,80.9218,81.0695,45288.0
2016-11-14 10:45:00,87.79,87.85,87.45,87.45,66999.0,81.0695,81.1249,80.7555,80.7555,66999.0
2016-11-14 10:50:00,87.45,87.45,87.26,87.27,25503.0,80.7555,80.7555,80.5801,80.5893,25503.0
2016-11-14 10:55:00,87.27,87.35,87.15,87.22,32160.0,80.5893,80.6632,80.4785,80.5431,32160.0
2016-11-14 11:00:00,87.22,87.38,87.15,87.17,112542.0,80.5431,80.6909,80.4785,80.497,112542.0
2016-11-14 11:05:00,87.2,87.36,87.17,87.34,47346.0,80.5247,80.6724,80.497,80.654,47346.0
2016-11-14 11:10:00,87.3,87.37,87.25,87.36,59265.0,80.617,80.6817,80.5708,80.6724,59265.0
2016-11-14 11:15:00,87.37,87.43,87.25,87.25,8547.0,80.6817,80.7371,80.5708,80.5708,8547.0
2016-11-14 11:20:00,87.33,87.34,87.24,87.3,21447.0,80.6447,80.654,80.5616,80.617,21447.0
2016-11-14 11:25:00,87.3,87.34,87.2,87.27,34704.0,80.617,80.654,80.5247,80.5893,34704.0
2016-11-14 11:30:00,87.25,87.51,87.24,87.43,71580.0,80.5708,80.8109,80.5616,80.7371,71580.0
2016-11-14 11:35:00,87.43,87.43,87.34,87.39,19050.0,80.7371,80.7371,80.654,80.7001,19050.0
2016-11-14 11:40:00,87.39,87.41,87.32,87.35,36942.0,80.7001,80.7186,80.6355,80.6632,36942.0
2016-11-14 11:45:00,87.37,87.41,87.33,87.35,18600.0,80.6817,80.7186,80.6447,80.6632,18600.0
2016-11-14 11:50:00,87.38,87.5,87.3,87.33,24561.0,80.6909,80.8017,80.617,80.6447,24561.0
2016-11-14 11:55:00,87.36,87.36,87.28,87.36,21264.0,80.6724,80.6724,80.5985,80.6724,21264.0
2016-11-14 12:00:00,87.34,87.36,87.2,87.29,35508.0,80.654,80.6724,80.5247,80.6078,35508.0
2016-11-14 12:05:00,87.29,87.44,87.28,87.31,25500.0,80.6078,80.7463,80.5985,80.6262,25500.0
2016-11-14 12:10:00,87.32,87.42,87.29,87.38,7200.0,80.6355,80.7278,80.6078,80.6909,7200.0
2016-11-14 12:15:00,87.41,87.45,87.27,87.43,22263.0,80.7186,80.7555,80.5893,80.7371,22263.0
2016-11-14 12:20:00,87.4,87.46,87.38,87.38,13164.0,80.7094,80.7648,80.6909,80.6909,13164.0
2016-11-14 12:25:00,87.4,87.59,87.4,87.56,17691.0,80.7094,80.8848,80.7094,80.8571,17691.0
2016-11-14 12:30:00,87.56,87.6,87.35,87.43,32172.0,80.8571,80.894,80.6632,80.7371,32172.0
2016-11-14 12:35:00,87.43,87.55,87.39,87.55,18300.0,80.7371,80.8479,80.7001,80.8479,18300.0
2016-11-14 12:40:00,87.62,87.66,87.56,87.66,9600.0,80.9125,80.9495,80.8571,80.9495,9600.0
2016-11-14 12:45:00,87.64,87.66,87.55,87.61,33300.0,80.931,80.9495,80.8479,80.9033,33300.0
2016-11-14 12:50:00,87.61,87.65,87.38,87.38,41931.0,80.9033,80.9402,80.6909,80.6909,41931.0
2016-11-14 12:55:00,87.38,87.48,87.34,87.48,9582.0,80.6909,80.7832,80.654,80.7832,9582.0
2016-11-14 13:00:00,87.44,87.48,87.31,87.31,18600.0,80.7463,80.7832,80.6262,80.6262,18600.0
2016-11-14 13:05:00,87.3,87.46,87.24,87.43,29112.0,80.617,80.7648,80.5616,80.7371,29112.0
2016-11-14 13:10:00,87.44,87.48,87.43,87.45,5784.0,80.7463,80.7832,80.7371,80.7555,5784.0
2016-11-14 13:15:00,87.45,87.5,87.4,87.5,27990.0,80.7555,80.8017,80.7094,80.8017,27990.0
2016-11-14 13:20:00,87.53,87.57,87.49,87.54,11766.0,80.8294,80.8663,80.7925,80.8386,11766.0
2016-11-14 13:25:00,87.55,87.59,87.42,87.55,51489.0,80.8479,80.8848,80.7278,80.8479,51489.0
2016-11-14 13:30:00,87.58,87.79,87.55,87.58,34689.0,80.8756,81.0695,80.8479,80.8756,34689.0
2016-11-14 13:35:00,87.6,87.65,87.6,87.62,4800.0,80.894,80.9402,80.894,80.9125,4800.0
2016-11-14 13:40:00,87.61,87.7,87.56,87.65,27195.0,80.9033,80.9864,80.8571,80.9402,27195.0
2016-11-14 13:45:00,87.65,87.73,87.54,87.54,117861.0,80.9402,81.0141,80.8386,80.8386,117861.0
2016-11-14 13:50:00,87.58,87.64,87.48,87.52,83523.0,80.8756,80.931,80.7832,80.8202,83523.0
2016-11-14 13:55:00,87.54,87.6,87.44,87.57,88962.0,80.8386,80.894,80.7463,80.8663,88962.0
2016-11-14 14:00:00,87.6,87.72,87.56,87.56,24000.0,80.894,81.0049,80.8571,80.8571,24000.0
2016-11-14 14:05:00,87.54,87.73,87.54,87.72,46695.0,80.8386,81.0141,80.8386,81.0049,46695.0
2016-11-14 14:10:00,87.76,87.88,87.71,87.73,38352.0,81.0418,81.1526,80.9956,81.0141,38352.0
2016-11-14 14:15:00,87.73,87.79,87.65,87.68,48000.0,81.0141,81.0695,80.9402,80.9679,48000.0
2016-11-14 14:20:00,87.71,87.8,87.69,87.75,66201.0,80.9956,81.0787,80.9772,81.0326,66201.0
2016-11-14 14:25:00,87.71,87.78,87.69,87.78,16944.0,80.9956,81.0603,80.9772,81.0603,16944.0
2016-11-14 14:30:00,87.77,87.83,87.74,87.76,25866.0,81.051,81.1064,81.0233,81.0418,25866.0
2016-11-14 14:35:00,87.76,87.76,87.7,87.73,23412.0,81.0418,81.0418,80.9864,81.0141,23412.0
2016-11-14 14:40:00,87.72,87.8,87.65,87.7,30138.0,81.0049,81.0787,80.9402,80.9864,30138.0
2016-11-14 14:45:00,87.73,87.8,87.63,87.8,27519.0,81.0141,81.0787,80.9218,81.0787,27519.0
2016-11-14 14:50:00,87.78,87.81,87.64,87.64,33624.0,81.0603,81.088,80.931,80.931,33624.0
2016-11-14 14:55:00,87.65,87.81,87.65,87.79,11430.0,80.9402,81.088,80.9402,81.0695,11430.0
2016-11-14 15:00:00,87.75,87.77,87.69,87.74,33069.0,81.0326,81.051,80.9772,81.0233,33069.0
2016-11-14 15:05:00,87.7,87.73,87.64,87.72,21753.0,80.9864,81.0141,80.931,81.0049,21753.0
2016-11-14 15:10:00,87.69,87.83,87.69,87.78,30756.0,80.9772,81.1064,80.9772,81.0603,30756.0
2016-11-14 15:15:00,87.83,87.83,87.71,87.71,21381.0,81.1064,81.1064,80.9956,80.9956,21381.0
2016-11-14 15:20:00,87.71,87.79,87.66,87.66,35787.0,80.9956,81.0695,80.9495,80.9495,35787.0
2016-11-14 15:25:00,87.65,87.7,87.61,87.62,26907.0,80.9402,80.9864,80.9033,80.9125,26907.0
2016-11-14 15:30:00,87.65,87.81,87.62,87.7,33900.0,80.9402,81.088,80.9125,80.9864,33900.0
2016-11-14 15:35:00,87.71,87.71,87.61,87.62,29055.0,80.9956,80.9956,80.9033,80.9125,29055.0
2016-11-14 15:40:00,87.61,87.63,87.55,87.59,31449.0,80.9033,80.9218,80.8479,80.8848,31449.0
2016-11-14 15:45:00,87.55,87.57,87.45,87.53,71427.0,80.8479,80.8663,80.7555,80.8294,71427.0
2016-11-14 15:50:00,87.49,87.74,87.49,87.74,99873.0,80.7925,81.0233,80.7925,81.0233,99873.0
2016-11-14 15:55:00,87.71,87.85,87.68,87.75,239178.0,80.9956,81.1249,80.9679,81.0326,239178.0
2016-11-15 09:30:00,88.21,88.78,88.09,88.78,45588.0,81.4574,81.9837,81.3465,81.9837,45588.0
2016-11-15 09:35:00,88.77,88.77,88.05,88.13,169533.0,81.9745,81.9745,81.3096,81.3835,169533.0
2016-11-15 09:40:00,88.08,88.22,87.61,87.74,81606.0,81.3373,81.4666,80.9033,81.0233,81606.0
2016-11-15 09:45:00,87.73,87.99,87.55,87.99,25500.0,81.0141,81.2542,80.8479,81.2542,25500.0
2016-11-15 09:50:00,87.92,88.15,87.75,87.94,54231.0,81.1896,81.4019,81.0326,81.208,54231.0
2016-11-15 09:55:00,88.05,88.05,87.75,87.87,42063.0,81.3096,81.3096,81.0326,81.1434,42063.0
2016-11-15 10:00:00,87.87,87.87,87.73,87.86,36333.0,81.1434,81.1434,81.0141,81.1341,36333.0
2016-11-15 10:05:00,87.87,87.87,87.77,87.87,48888.0,81.1434,81.1434,81.051,81.1434,48888.0
2016-11-15 10:10:00,87.86,88.0,87.74,87.82,59043.0,81.1341,81.2634,81.0233,81.0972,59043.0
2016-11-15 10:15:00,87.82,88.0,87.82,87.92,115749.0,81.0972,81.2634,81.0972,81.1896,115749.0
2016-11-15 10:20:00,87.92,87.99,87.82,87.98,29850.0,81.1896,81.2542,81.0972,81.245,29850.0
2016-11-15 10:25:00,87.98,88.0,87.9,88.0,42192.0,81.245,81.2634,81.1711,81.2634,42192.0
2016-11-15 10:30:00,88.02,88.07,87.89,88.0,43005.0,81.2819,81.3281,81.1618,81.2634,43005.0
2016-11-15 10:35:00,87.97,88.05,87.87,87.9,91200.0,81.2357,81.3096,81.1434,81.1711,91200.0
2016-11-15 10:40:00,87.91,88.17,87.91,88.17,13905.0,81.1803,81.4204,81.1803,81.4204,13905.0
2016-11-15 10:45:00,88.12,88.31,88.12,88.27,42327.0,81.3742,81.5497,81.3742,81.5128,42327.0
2016-11-15 10:50:00,88.3,88.42,88.25,88.42,17106.0,81.5405,81.6513,81.4943,81.6513,17106.0
2016-11-15 10:55:00,88.43,88.72,88.43,88.69,35160.0,81.6605,81.9283,81.6605,81.9006,35160.0
2016-11-15 11:00:00,88.66,88.71,88.6,88.7,44916.0,81.8729,81.9191,81.8175,81.9098,44916.0
2016-11-15 11:05:00,88.67,88.69,88.42,88.47,36186.0,81.8821,81.9006,81.6513,81.6974,36186.0
2016-11-15 11:10:00,88.49,88.5,88.37,88.4,22080.0,81.7159,81.7252,81.6051,81.6328,22080.0
2016-11-15 11:15:00,88.41,88.67,88.37,88.63,26985.0,81.642,81.8821,81.6051,81.8452,26985.0
2016-11-15 11:20:00,88.65,88.7,88.6,88.7,15588.0,81.8637,81.9098,81.8175,81.9098,15588.0
2016-11-15 11:25:00,88.7,88.76,88.58,88.76,35418.0,81.9098,81.9652,81.799,81.9652,35418.0
2016-11-15 11:30:00,88.73,88.73,88.53,88.6,12615.0,81.9375,81.9375,81.7529,81.8175,12615.0
2016-11-15 11:35:00,88.62,88.7,88.6,88.65,27600.0,81.836,81.9098,81.8175,81.8637,27600.0
2016-11-15 11:40:00,88.67,88.88,88.62,88.8,20400.0,81.8821,82.0761,81.836,82.0022,20400.0
2016-11-15 11:45:00,88.77,88.77,88.58,88.59,9594.0,81.9745,81.9745,81.799,81.8083,9594.0
2016-11-15 11:50:00,88.59,88.82,88.58,88.74,40845.0,81.8083,82.0207,81.799,81.9468,40845.0
2016-11-15 11:55:00,88.71,88.71,88.61,88.64,8700.0,81.9191,81.9191,81.8267,81.8544,8700.0
2016-11-15 12:00:00,88.64,88.64,88.47,88.49,7800.0,81.8544,81.8544,81.6974,81.7159,7800.0
2016-11-15 12:05:00,88.51,88.77,88.51,88.77,24432.0,81.7344,81.9745,81.7344,81.9745,24432.0
2016-11-15 12:10:00,88.75,88.75,88.66,88.7,64935.0,81.956,81.956,81.8729,81.9098,64935.0
2016-11-15 12:15:00,88.7,88.71,88.62,88.67,33660.0,81.9098,81.9191,81.836,81.8821,33660.0
2016-11-15 12:20:00,88.67,88.67,88.58,88.58,6132.0,81.8821,81.8821,81.799,81.799,6132.0
2016-11-15 12:25:00,88.61,88.61,88.45,88.46,7095.0,81.8267,81.8267,81.679,81.6882,7095.0
2016-11-15 12:30:00,88.48,88.57,88.46,88.48,20916.0,81.7067,81.7898,81.6882,81.7067,20916.0
2016-11-15 12:35:00,88.48,88.51,88.36,88.5,13854.0,81.7067,81.7344,81.5959,81.7252,13854.0
2016-11-15 12:40:00,88.5,88.56,88.47,88.47,6903.0,81.7252,81.7806,81.6974,81.6974,6903.0
2016-11-15 12:45:00,88.49,88.49,88.35,88.35,5400.0,81.7159,81.7159,81.5866,81.5866,5400.0
2016-11-15 12:50:00,88.35,88.38,88.33,88.34,9450.0,81.5866,81.6143,81.5682,81.5774,9450.0
2016-11-15 12:55:00,88.34,88.34,88.34,88.34,1500.0,81.5774,81.5774,81.5774,81.5774,1500.0
2016-11-15 13:00:00,88.36,88.42,88.32,88.4,51834.0,81.5959,81.6513,81.5589,81.6328,51834.0
2016-11-15 13:05:00,88.39,88.49,88.39,88.47,19800.0,81.6236,81.7159,81.6236,81.6974,19800.0
2016-11-15 13:10:00,88.44,88.59,88.41,88.59,8700.0,81.6697,81.8083,81.642,81.8083,8700.0
2016-11-15 13:15:00,88.54,88.59,88.5,88.53,15609.0,81.7621,81.8083,81.7252,81.7529,15609.0
2016-11-15 13:20:00,88.5,88.63,88.44,88.63,40932.0,81.7252,81.8452,81.6697,81.8452,40932.0
2016-11-15 13:25:00,88.66,88.66,88.6,88.6,8700.0,81.8729,81.8729,81.8175,81.8175,8700.0
2016-11-15 13:30:00,88.6,88.66,88.59,88.59,18684.0,81.8175,81.8729,81.8083,81.8083,18684.0
2016-11-15 13:35:00,88.61,88.64,88.61,88.61,6939.0,81.8267,81.8544,81.8267,81.8267,6939.0
2016-11-15 13:40:00,88.62,88.62,88.56,88.56,14100.0,81.836,81.836,81.7806,81.7806,14100.0
2016-11-15 13:45:00,88.57,88.57,88.44,88.44,54399.0,81.7898,81.7898,81.6697,81.6697,54399.0
2016-11-15 13:50:00,88.44,88.47,88.39,88.45,38271.0,81.6697,81.6974,81.6236,81.679,38271.0
2016-11-15 13:55:00,88.45,88.53,88.43,88.51,27900.0,81.679,81.7529,81.6605,81.7344,27900.0
2016-11-15 14:00:00,88.53,88.58,88.45,88.51,42600.0,81.7529,81.799,81.679,81.7344,42600.0
2016-11-15 14:05:00,88.52,88.56,88.48,88.52,46560.0,81.7436,81.7806,81.7067,81.7436,46560.0
2016-11-15 14:10:00,88.52,88.55,88.5,88.55,14550.0,81.7436,81.7713,81.7252,81.7713,14550.0
2016-11-15 14:15:00,88.51,88.53,88.48,88.51,15468.0,81.7344,81.7529,81.7067,81.7344,15468.0
2016-11-15 14:20:00,88.52,88.54,88.45,88.46,18405.0,81.7436,81.7621,81.679,81.6882,18405.0
2016-11-15 14:25:00,88.43,88.45,88.36,88.39,15120.0,81.6605,81.679,81.5959,81.6236,15120.0
2016-11-15 14:30:00,88.43,88.55,88.43,88.52,13365.0,81.6605,81.7713,81.6605,81.7436,13365.0
2016-11-15 14:35:00,88.48,88.55,88.47,88.51,52353.0,81.7067,81.7713,81.6974,81.7344,52353.0
2016-11-15 14:40:00,88.47,88.52,88.4,88.47,16200.0,81.6974,81.7436,81.6328,81.6974,16200.0
2016-11-15 14:45:00,88.49,88.49,88.41,88.44,8565.0,81.7159,81.7159,81.642,81.6697,8565.0
2016-11-15 14:50:00,88.47,88.52,88.44,88.46,25179.0,81.6974,81.7436,81.6697,81.6882,25179.0
2016-11-15 14:55:00,88.48,88.54,88.39,88.41,41397.0,81.7067,81.7621,81.6236,81.642,41397.0
2016-11-15 15:00:00,88.4,88.43,88.29,88.3,23286.0,81.6328,81.6605,81.5312,81.5405,23286.0
2016-11-15 15:05:00,88.27,88.3,88.19,88.19,15951.0,81.5128,81.5405,81.4389,81.4389,15951.0
2016-11-15 15:10:00,88.23,88.24,88.14,88.16,39822.0,81.4758,81.4851,81.3927,81.4112,39822.0
2016-11-15 15:15:00,88.16,88.28,88.14,88.26,16461.0,81.4112,81.522,81.3927,81.5035,16461.0
2016-11-15 15:20:00,88.28,88.38,88.26,88.36,21756.0,81.522,81.6143,81.5035,81.5959,21756.0
2016-11-15 15:25:00,88.35,88.45,88.35,88.42,14001.0,81.5866,81.679,81.5866,81.6513,14001.0
2016-11-15 15:30:00,88.41,88.47,88.41,88.41,29112.0,81.642,81.6974,81.642,81.642,29112.0
2016-11-15 15:35:00,88.43,88.51,88.4,88.51,36231.0,81.6605,81.7344,81.6328,81.7344,36231.0
2016-11-15 15:40:00,88.51,88.55,88.49,88.53,29019.0,81.7344,81.7713,81.7159,81.7529,29019.0
2016-11-15 15:45:00,88.55,88.58,88.5,88.53,63993.0,81.7713,81.799,81.7252,81.7529,63993.0
2016-11-15 15:50:00,88.52,88.58,88.52,88.56,53031.0,81.7436,81.799,81.7436,81.7806,53031.0
2016-11-15 15:55:00,88.56,88.66,88.53,88.63,104706.0,81.7806,81.8729,81.7529,81.8452,104706.0
2016-11-16 09:30:00,88.1,88.26,87.6,87.6,19917.0,81.6166,81.7649,81.1534,81.1534,19917.0
2016-11-16 09:35:00,87.7,87.9,87.59,87.64,55173.0,81.2461,81.4313,81.1442,81.1905,55173.0
2016-11-16 09:40:00,87.68,87.74,87.58,87.72,47925.0,81.2275,81.2831,81.1349,81.2646,47925.0
2016-11-16 09:45:00,87.68,87.72,87.6,87.67,34650.0,81.2275,81.2646,81.1534,81.2183,34650.0
2016-11-16 09:50:00,87.67,87.72,87.6,87.62,37800.0,81.2183,81.2646,81.1534,81.172,37800.0
2016-11-16 09:55:00,87.65,87.75,87.6,87.65,54090.0,81.1997,81.2924,81.1534,81.1997,54090.0
2016-11-16 10:00:00,87.71,87.74,87.55,87.66,52695.0,81.2553,81.2831,81.1071,81.209,52695.0
2016-11-16 10:05:00,87.65,87.74,87.63,87.65,19449.0,81.1997,81.2831,81.1812,81.1997,19449.0
2016-11-16 10:10:00,87.68,87.73,87.67,87.68,15840.0,81.2275,81.2739,81.2183,81.2275,15840.0
2016-11-16 10:15:00,87.73,87.73,87.62,87.67,16257.0,81.2739,81.2739,81.172,81.2183,16257.0
2016-11-16 10:20:00,87.66,87.73,87.63,87.72,15675.0,81.209,81.2739,81.1812,81.2646,15675.0
2016-11-16 10:25:00,87.73,87.76,87.72,87.76,15591.0,81.2739,81.3016,81.2646,81.3016,15591.0
2016-11-16 10:30:00,87.73,87.89,87.72,87.81,18447.0,81.2739,81.4221,81.2646,81.348,18447.0
2016-11-16 10:35:00,87.82,87.84,87.72,87.79,22800.0,81.3572,81.3758,81.2646,81.3294,22800.0
2016-11-16 10:40:00,87.8,87.93,87.79,87.88,12660.0,81.3387,81.4591,81.3294,81.4128,12660.0
2016-11-16 10:45:00,87.9,87.91,87.79,87.81,21300.0,81.4313,81.4406,81.3294,81.348,21300.0
2016-11-16 10:50:00,87.81,87.83,87.75,87.82,30000.0,81.348,81.3665,81.2924,81.3572,30000.0
2016-11-16 10:55:00,87.82,87.92,87.78,87.9,43515.0,81.3572,81.4499,81.3202,81.4313,43515.0
2016-11-16 11:00:00,87.89,87.89,87.8,87.84,38250.0,81.4221,81.4221,81.3387,81.3758,38250.0
2016-11-16 11:05:00,87.83,87.87,87.82,87.87,12684.0,81.3665,81.4036,81.3572,81.4036,12684.0
2016-11-16 11:10:00,87.87,87.87,87.79,87.81,24729.0,81.4036,81.4036,81.3294,81.348,24729.0
2016-11-16 11:15:00,87.79,87.87,87.77,87.77,9312.0,81.3294,81.4036,81.3109,81.3109,9312.0
2016-11-16 11:20:00,87.78,87.83,87.78,87.82,17268.0,81.3202,81.3665,81.3202,81.3572,17268.0
2016-11-16 11:25:00,87.79,87.87,87.79,87.87,9669.0,81.3294,81.4036,81.3294,81.4036,9669.0
2016-11-16 11:30:00,87.87,87.88,87.82,87.86,19203.0,81.4036,81.4128,81.3572,81.3943,19203.0
2016-11-16 11:35:00,87.82,87.94,87.82,87.93,45084.0,81.3572,81.4684,81.3572,81.4591,45084.0
2016-11-16 11:40:00,87.93,87.93,87.82,87.83,9600.0,81.4591,81.4591,81.3572,81.3665,9600.0
2016-11-16 11:45:00,87.88,87.88,87.83,87.88,9960.0,81.4128,81.4128,81.3665,81.4128,9960.0
2016-11-16 11:50:00,87.88,87.88,87.81,87.82,7503.0,81.4128,81.4128,81.348,81.3572,7503.0
2016-11-16 11:55:00,87.85,87.85,87.8,87.83,12600.0,81.385,81.385,81.3387,81.3665,12600.0
2016-11-16 12:00:00,87.78,87.84,87.78,87.81,18018.0,81.3202,81.3758,81.3202,81.348,18018.0
2016-11-16 12:05:00,87.81,87.84,87.8,87.82,13485.0,81.348,81.3758,81.3387,81.3572,13485.0
2016-11-16 12:10:00,87.83,87.86,87.8,87.81,30267.0,81.3665,81.3943,81.3387,81.348,30267.0
2016-11-16 12:15:00,87.82,87.83,87.69,87.73,13185.0,81.3572,81.3665,81.2368,81.2739,13185.0
2016-11-16 12:20:00,87.76,87.76,87.68,87.73,9600.0,81.3016,81.3016,81.2275,81.2739,9600.0
2016-11-16 12:25:00,87.68,87.71,87.63,87.65,10500.0,81.2275,81.2553,81.1812,81.1997,10500.0
2016-11-16 12:30:00,87.64,87.67,87.5,87.56,26709.0,81.1905,81.2183,81.0608,81.1164,26709.0
2016-11-16 12:35:00,87.56,87.59,87.45,87.57,29697.0,81.1164,81.1442,81.0145,81.1256,29697.0
2016-11-16 12:40:00,87.55,87.56,87.5,87.5,6600.0,81.1071,81.1164,81.0608,81.0608,6600.0
2016-11-16 12:45:00,87.5,87.53,87.46,87.52,20250.0,81.0608,81.0886,81.0237,81.0793,20250.0
2016-11-16 12:50:00,87.52,87.53,87.49,87.52,2700.0,81.0793,81.0886,81.0515,81.0793,2700.0
2016-11-16 12:55:00,87.5,87.56,87.49,87.56,16905.0,81.0608,81.1164,81.0515,81.1164,16905.0
2016-11-16 13:00:00,87.56,87.56,87.51,87.56,9300.0,81.1164,81.1164,81.07,81.1164,9300.0
2016-11-16 13:05:00,87.53,87.56,87.51,87.55,12117.0,81.0886,81.1164,81.07,81.1071,12117.0
2016-11-16 13:10:00,87.55,87.56,87.53,87.55,20577.0,81.1071,81.1164,81.0886,81.1071,20577.0
2016-11-16 13:15:00,87.57,87.57,87.48,87.53,18000.0,81.1256,81.1256,81.0423,81.0886,18000.0
2016-11-16 13:20:00,87.55,87.61,87.54,87.58,8763.0,81.1071,81.1627,81.0978,81.1349,8763.0
2016-11-16 13:25:00,87.61,87.64,87.61,87.64,8607.0,81.1627,81.1905,81.1627,81.1905,8607.0
2016-11-16 13:30:00,87.61,87.64,87.55,87.64,23400.0,81.1627,81.1905,81.1071,81.1905,23400.0
2016-11-16 13:35:00,87.62,87.65,87.6,87.61,10845.0,81.172,81.1997,81.1534,81.1627,10845.0
2016-11-16 13:40:00,87.63,87.65,87.61,87.65,16500.0,81.1812,81.1997,81.1627,81.1997,16500.0
2016-11-16 13:45:00,87.67,87.67,87.63,87.66,19644.0,81.2183,81.2183,81.1812,81.209,19644.0
2016-11-16 13:50:00,87.67,87.67,87.65,87.65,8700.0,81.2183,81.2183,81.1997,81.1997,8700.0
2016-11-16 13:55:00,87.65,87.67,87.64,87.67,20232.0,81.1997,81.2183,81.1905,81.2183,20232.0
2016-11-16 14:00:00,87.67,87.69,87.66,87.69,10464.0,81.2183,81.2368,81.209,81.2368,10464.0
2016-11-16 14:05:00,87.68,87.68,87.63,87.66,27381.0,81.2275,81.2275,81.1812,81.209,27381.0
2016-11-16 14:10:00,87.66,87.68,87.64,87.67,5037.0,81.209,81.2275,81.1905,81.2183,5037.0
2016-11-16 14:15:00,87.66,87.68,87.65,87.66,17700.0,81.209,81.2275,81.1997,81.209,17700.0
2016-11-16 14:20:00,87.66,87.71,87.65,87.67,29436.0,81.209,81.2553,81.1997,81.2183,29436.0
2016-11-16 14:25:00,87.66,87.67,87.64,87.67,21126.0,81.209,81.2183,81.1905,81.2183,21126.0
2016-11-16 14:30:00,87.67,87.7,87.66,87.67,14382.0,81.2183,81.2461,81.209,81.2183,14382.0
2016-11-16 14:35:00,87.69,87.69,87.69,87.69,600.0,81.2368,81.2368,81.2368,81.2368,600.0
2016-11-16 14:40:00,87.69,87.71,87.65,87.65,23646.0,81.2368,81.2553,81.1997,81.1997,23646.0
2016-11-16 14:45:00,87.67,87.67,87.63,87.64,9300.0,81.2183,81.2183,81.1812,81.1905,9300.0
2016-11-16 14:50:00,87.65,87.66,87.62,87.64,26397.0,81.1997,81.209,81.172,81.1905,26397.0
2016-11-16 14:55:00,87.63,87.69,87.63,87.67,19956.0,81.1812,81.2368,81.1812,81.2183,19956.0
2016-11-16 15:00:00,87.66,87.7,87.65,87.69,12126.0,81.209,81.2461,81.1997,81.2368,12126.0
2016-11-16 15:05:00,87.67,87.7,87.63,87.63,15927.0,81.2183,81.2461,81.1812,81.1812,15927.0
2016-11-16 15:10:00,87.61,87.66,87.61,87.63,33219.0,81.1627,81.209,81.1627,81.1812,33219.0
2016-11-16 15:15:00,87.65,87.65,87.62,87.63,12087.0,81.1997,81.1997,81.172,81.1812,12087.0
2016-11-16 15:20:00,87.6,87.63,87.59,87.62,26178.0,81.1534,81.1812,81.1442,81.172,26178.0
2016-11-16 15:25:00,87.62,87.65,87.6,87.63,28392.0,81.172,81.1997,81.1534,81.1812,28392.0
2016-11-16 15:30:00,87.63,87.64,87.59,87.61,23277.0,81.1812,81.1905,81.1442,81.1627,23277.0
2016-11-16 15:35:00,87.62,87.63,87.5,87.51,32808.0,81.172,81.1812,81.0608,81.07,32808.0
2016-11-16 15:40:00,87.5,87.53,87.4,87.42,28941.0,81.0608,81.0886,80.9681,80.9867,28941.0
2016-11-16 15:45:00,87.43,87.43,87.28,87.3,58998.0,80.9959,80.9959,80.857,80.8755,58998.0
2016-11-16 15:50:00,87.3,87.37,87.25,87.33,115914.0,80.8755,80.9403,80.8292,80.9033,115914.0
2016-11-16 15:55:00,87.33,87.4,87.33,87.37,79593.0,80.9033,80.9681,80.9033,80.9403,79593.0
2016-11-17 09:30:00,87.75,87.94,87.36,87.92,17820.0,81.2924,81.4684,80.9311,81.4499,17820.0
2016-11-17 09:35:00,88.06,88.06,87.83,87.97,30291.0,81.5796,81.5796,81.3665,81.4962,30291.0
2016-11-17 09:40:00,88.01,88.19,87.88,88.09,37824.0,81.5333,81.7,81.4128,81.6074,37824.0
2016-11-17 09:45:00,88.11,88.17,87.94,88.09,33441.0,81.6259,81.6815,81.4684,81.6074,33441.0
2016-11-17 09:50:00,88.08,88.08,87.92,87.98,11274.0,81.5981,81.5981,81.4499,81.5055,11274.0
2016-11-17 09:55:00,87.96,87.96,87.78,87.85,52800.0,81.4869,81.4869,81.3202,81.385,52800.0
2016-11-17 10:00:00,87.85,87.85,87.66,87.77,26697.0,81.385,81.385,81.209,81.3109,26697.0
2016-11-17 10:05:00,87.77,87.81,87.72,87.73,45591.0,81.3109,81.348,81.2646,81.2739,45591.0
2016-11-17 10:10:00,87.73,87.74,87.64,87.71,17907.0,81.2739,81.2831,81.1905,81.2553,17907.0
2016-11-17 10:15:00,87.71,87.8,87.7,87.76,52158.0,81.2553,81.3387,81.2461,81.3016,52158.0
2016-11-17 10:20:00,87.75,87.78,87.6,87.65,42252.0,81.2924,81.3202,81.1534,81.1997,42252.0
2016-11-17 10:25:00,87.63,87.74,87.56,87.74,34080.0,81.1812,81.2831,81.1164,81.2831,34080.0
2016-11-17 10:30:00,87.73,87.81,87.65,87.68,16134.0,81.2739,81.348,81.1997,81.2275,16134.0
2016-11-17 10:35:00,87.69,87.83,87.69,87.83,8100.0,81.2368,81.3665,81.2368,81.3665,8100.0
2016-11-17 10:40:00,87.83,87.83,87.72,87.78,13329.0,81.3665,81.3665,81.2646,81.3202,13329.0
2016-11-17 10:45:00,87.77,87.78,87.65,87.65,8295.0,81.3109,81.3202,81.1997,81.1997,8295.0
2016-11-17 10:50:00,87.63,87.74,87.63,87.74,12900.0,81.1812,81.2831,81.1812,81.2831,12900.0
2016-11-17 10:55:00,87.75,87.77,87.64,87.7,41727.0,81.2924,81.3109,81.1905,81.2461,41727.0
2016-11-17 11:00:00,87.7,87.8,87.65,87.75,29676.0,81.2461,81.3387,81.1997,81.2924,29676.0
2016-11-17 11:05:00,87.75,87.76,87.6,87.61,8700.0,81.2924,81.3016,81.1534,81.1627,8700.0
2016-11-17 11:10:00,87.65,87.66,87.6,87.66,26841.0,81.1997,81.209,81.1534,81.209,26841.0
2016-11-17 11:15:00,87.65,87.67,87.62,87.66,7305.0,81.1997,81.2183,81.172,81.209,7305.0
2016-11-17 11:20:00,87.66,87.67,87.62,87.64,22755.0,81.209,81.2183,81.172,81.1905,22755.0
2016-11-17 11:25:00,87.6,87.62,87.58,87.59,4650.0,81.1534,81.172,81.1349,81.1442,4650.0
2016-11-17 11:30:00,87.55,87.61,87.46,87.6,16839.0,81.1071,81.1627,81.0237,81.1534,16839.0
2016-11-17 11:35:00,87.57,87.65,87.54,87.65,4200.0,81.1256,81.1997,81.0978,81.1997,4200.0
2016-11-17 11:40:00,87.68,87.68,87.62,87.62,10500.0,81.2275,81.2275,81.172,81.172,10500.0
2016-11-17 11:45:00,87.62,87.64,87.57,87.64,6000.0,81.172,81.1905,81.1256,81.1905,6000.0
2016-11-17 11:50:00,87.64,87.69,87.63,87.65,10500.0,81.1905,81.2368,81.1812,81.1997,10500.0
2016-11-17 11:55:00,87.65,87.65,87.54,87.57,12000.0,81.1997,81.1997,81.0978,81.1256,12000.0
2016-11-17 12:00:00,87.57,87.64,87.53,87.61,24870.0,81.1256,81.1905,81.0886,81.1627,24870.0
2016-11-17 12:05:00,87.63,87.7,87.57,87.69,43998.0,81.1812,81.2461,81.1256,81.2368,43998.0
2016-11-17 12:10:00,87.69,87.75,87.67,87.68,37707.0,81.2368,81.2924,81.2183,81.2275,37707.0
2016-11-17 12:15:00,87.7,87.8,87.68,87.69,23520.0,81.2461,81.3387,81.2275,81.2368,23520.0
2016-11-17 12:20:00,87.68,87.79,87.68,87.79,32394.0,81.2275,81.3294,81.2275,81.3294,32394.0
2016-11-17 12:25:00,87.8,87.82,87.71,87.73,41478.0,81.3387,81.3572,81.2553,81.2739,41478.0
2016-11-17 12:30:00,87.72,87.77,87.69,87.7,28116.0,81.2646,81.3109,81.2368,81.2461,28116.0
2016-11-17 12:35:00,87.65,87.75,87.65,87.73,15168.0,81.1997,81.2924,81.1997,81.2739,15168.0
2016-11-17 12:40:00,87.73,87.74,87.7,87.71,26430.0,81.2739,81.2831,81.2461,81.2553,26430.0
2016-11-17 12:45:00,87.7,87.72,87.62,87.68,19200.0,81.2461,81.2646,81.172,81.2275,19200.0
2016-11-17 12:50:00,87.7,87.76,87.7,87.71,10623.0,81.2461,81.3016,81.2461,81.2553,10623.0
2016-11-17 12:55:00,87.75,87.75,87.65,87.65,12705.0,81.2924,81.2924,81.1997,81.1997,12705.0
2016-11-17 13:00:00,87.69,87.69,87.57,87.57,6603.0,81.2368,81.2368,81.1256,81.1256,6603.0
2016-11-17 13:05:00,87.59,87.66,87.57,87.61,13350.0,81.1442,81.209,81.1256,81.1627,13350.0
2016-11-17 13:10:00,87.62,87.62,87.54,87.56,9408.0,81.172,81.172,81.0978,81.1164,9408.0
2016-11-17 13:15:00,87.58,87.59,87.53,87.53,20712.0,81.1349,81.1442,81.0886,81.0886,20712.0
2016-11-17 13:20:00,87.51,87.56,87.5,87.56,6900.0,81.07,81.1164,81.0608,81.1164,6900.0
2016-11-17 13:25:00,87.56,87.56,87.47,87.51,15300.0,81.1164,81.1164,81.033,81.07,15300.0
2016-11-17 13:30:00,87.52,87.55,87.51,87.51,8610.0,81.0793,81.1071,81.07,81.07,8610.0
2016-11-17 13:35:00,87.52,87.55,87.38,87.38,19266.0,81.0793,81.1071,80.9496,80.9496,19266.0
2016-11-17 13:40:00,87.41,87.51,87.41,87.51,25806.0,80.9774,81.07,80.9774,81.07,25806.0
2016-11-17 13:45:00,87.55,87.55,87.52,87.54,3900.0,81.1071,81.1071,81.0793,81.0978,3900.0
2016-11-17 13:50:00,87.54,87.54,87.44,87.45,50526.0,81.0978,81.0978,81.0052,81.0145,50526.0
2016-11-17 13:55:00,87.47,87.51,87.4,87.42,35691.0,81.033,81.07,80.9681,80.9867,35691.0
2016-11-17 14:00:00,87.44,87.48,87.38,87.46,34587.0,81.0052,81.0423,80.9496,81.0237,34587.0
2016-11-17 14:05:00,87.49,87.6,87.48,87.52,70449.0,81.0515,81.1534,81.0423,81.0793,70449.0
2016-11-17 14:10:00,87.5,87.68,87.46,87.67,108369.0,81.0608,81.2275,81.0237,81.2183,108369.0
2016-11-17 14:15:00,87.66,87.68,87.56,87.62,18303.0,81.209,81.2275,81.1164,81.172,18303.0
2016-11-17 14:20:00,87.6,87.64,87.57,87.64,8772.0,81.1534,81.1905,81.1256,81.1905,8772.0
2016-11-17 14:25:00,87.63,87.72,87.59,87.68,25203.0,81.1812,81.2646,81.1442,81.2275,25203.0
2016-11-17 14:30:00,87.67,87.69,87.61,87.64,34722.0,81.2183,81.2368,81.1627,81.1905,34722.0
2016-11-17 14:35:00,87.64,87.72,87.62,87.68,38025.0,81.1905,81.2646,81.172,81.2275,38025.0
2016-11-17 14:40:00,87.67,87.7,87.66,87.7,8931.0,81.2183,81.2461,81.209,81.2461,8931.0
2016-11-17 14:45:00,87.71,87.72,87.66,87.66,12900.0,81.2553,81.2646,81.209,81.209,12900.0
2016-11-17 14:50:00,87.69,87.71,87.65,87.68,10692.0,81.2368,81.2553,81.1997,81.2275,10692.0
2016-11-17 14:55:00,87.68,87.76,87.66,87.75,67122.0,81.2275,81.3016,81.209,81.2924,67122.0
2016-11-17 15:00:00,87.74,87.78,87.72,87.73,15879.0,81.2831,81.3202,81.2646,81.2739,15879.0
2016-11-17 15:05:00,87.73,87.77,87.7,87.74,36387.0,81.2739,81.3109,81.2461,81.2831,36387.0
2016-11-17 15:10:00,87.76,87.85,87.73,87.82,32388.0,81.3016,81.385,81.2739,81.3572,32388.0
2016-11-17 15:15:00,87.83,87.86,87.76,87.78,29100.0,81.3665,81.3943,81.3016,81.3202,29100.0
2016-11-17 15:20:00,87.77,87.79,87.74,87.77,30315.0,81.3109,81.3294,81.2831,81.3109,30315.0
2016-11-17 15:25:00,87.77,87.79,87.74,87.76,21267.0,81.3109,81.3294,81.2831,81.3016,21267.0
2016-11-17 15:30:00,87.73,87.76,87.73,87.74,8994.0,81.2739,81.3016,81.2739,81.2831,8994.0
2016-11-17 15:35:00,87.74,87.75,87.67,87.69,27216.0,81.2831,81.2924,81.2183,81.2368,27216.0
2016-11-17 15:40:00,87.7,87.71,87.65,87.68,23382.0,81.2461,81.2553,81.1997,81.2275,23382.0
2016-11-17 15:45:00,87.68,87.68,87.61,87.63,27300.0,81.2275,81.2275,81.1627,81.1812,27300.0
2016-11-17 15:50:00,87.62,87.65,87.58,87.59,58767.0,81.172,81.1997,81.1349,81.1442,58767.0
2016-11-17 15:55:00,87.59,87.63,87.57,87.61,77331.0,81.1442,81.1812,81.1256,81.1627,77331.0
2016-11-18 09:30:00,87.57,87.94,87.56,87.85,84462.0,81.1256,81.4684,81.1164,81.385,84462.0
2016-11-18 09:35:00,87.78,88.01,87.67,87.88,62109.0,81.3202,81.5333,81.2183,81.4128,62109.0
2016-11-18 09:40:00,87.93,87.93,87.66,87.72,38451.0,81.4591,81.4591,81.209,81.2646,38451.0
2016-11-18 09:45:00,87.69,87.81,87.58,87.8,13800.0,81.2368,81.348,81.1349,81.3387,13800.0
2016-11-18 09:50:00,87.8,87.9,87.72,87.78,30831.0,81.3387,81.4313,81.2646,81.3202,30831.0
2016-11-18 09:55:00,87.73,87.97,87.7,87.83,32316.0,81.2739,81.4962,81.2461,81.3665,32316.0
2016-11-18 10:00:00,87.85,88.11,87.85,87.89,38643.0,81.385,81.6259,81.385,81.4221,38643.0
2016-11-18 10:05:00,87.86,87.92,87.77,87.77,25728.0,81.3943,81.4499,81.3109,81.3109,25728.0
2016-11-18 10:10:00,87.83,87.92,87.75,87.76,30687.0,81.3665,81.4499,81.2924,81.3016,30687.0
2016-11-18 10:15:00,87.77,87.8,87.71,87.77,15393.0,81.3109,81.3387,81.2553,81.3109,15393.0
2016-11-18 10:20:00,87.77,87.8,87.61,87.67,34593.0,81.3109,81.3387,81.1627,81.2183,34593.0
2016-11-18 10:25:00,87.67,87.78,87.59,87.78,24444.0,81.2183,81.3202,81.1442,81.3202,24444.0
2016-11-18 10:30:00,87.77,87.77,87.58,87.63,11805.0,81.3109,81.3109,81.1349,81.1812,11805.0
2016-11-18 10:35:00,87.58,87.71,87.55,87.69,46827.0,81.1349,81.2553,81.1071,81.2368,46827.0
2016-11-18 10:40:00,87.69,87.7,87.57,87.57,6930.0,81.2368,81.2461,81.1256,81.1256,6930.0
2016-11-18 10:45:00,87.62,87.62,87.5,87.5,15105.0,81.172,81.172,81.0608,81.0608,15105.0
2016-11-18 10:50:00,87.53,87.6,87.46,87.58,36444.0,81.0886,81.1534,81.0237,81.1349,36444.0
2016-11-18 10:55:00,87.56,87.6,87.5,87.6,14160.0,81.1164,81.1534,81.0608,81.1534,14160.0
2016-11-18 11:00:00,87.56,87.56,87.42,87.46,26904.0,81.1164,81.1164,80.9867,81.0237,26904.0
2016-11-18 11:05:00,87.46,87.46,87.26,87.26,15012.0,81.0237,81.0237,80.8384,80.8384,15012.0
2016-11-18 11:10:00,87.27,87.33,87.27,87.3,13437.0,80.8477,80.9033,80.8477,80.8755,13437.0
2016-11-18 11:15:00,87.3,87.31,87.23,87.23,23172.0,80.8755,80.8848,80.8107,80.8107,23172.0
2016-11-18 11:20:00,87.22,87.22,87.06,87.06,8106.0,80.8014,80.8014,80.6532,80.6532,8106.0
2016-11-18 11:25:00,87.08,87.1,87.03,87.07,26418.0,80.6717,80.6902,80.6254,80.6624,26418.0
2016-11-18 11:30:00,87.08,87.08,86.98,86.98,11382.0,80.6717,80.6717,80.579,80.579,11382.0
2016-11-18 11:35:00,86.94,86.99,86.91,86.96,12306.0,80.542,80.5883,80.5142,80.5605,12306.0
2016-11-18 11:40:00,86.96,86.99,86.93,86.99,13995.0,80.5605,80.5883,80.5327,80.5883,13995.0
2016-11-18 11:45:00,86.98,87.01,86.88,86.89,23478.0,80.579,80.6068,80.4864,80.4957,23478.0
2016-11-18 11:50:00,86.88,86.91,86.84,86.87,30366.0,80.4864,80.5142,80.4494,80.4771,30366.0
2016-11-18 11:55:00,86.86,86.88,86.81,86.81,11307.0,80.4679,80.4864,80.4216,80.4216,11307.0
2016-11-18 12:00:00,86.82,86.82,86.73,86.77,20931.0,80.4308,80.4308,80.3474,80.3845,20931.0
2016-11-18 12:05:00,86.77,86.78,86.67,86.69,14685.0,80.3845,80.3938,80.2919,80.3104,14685.0
2016-11-18 12:10:00,86.71,86.75,86.68,86.75,20874.0,80.3289,80.366,80.3011,80.366,20874.0
2016-11-18 12:15:00,86.72,86.75,86.69,86.75,26406.0,80.3382,80.366,80.3104,80.366,26406.0
2016-11-18 12:20:00,86.75,87.0,86.74,86.98,19032.0,80.366,80.5976,80.3567,80.579,19032.0
2016-11-18 12:25:00,87.0,87.08,86.96,87.07,18459.0,80.5976,80.6717,80.5605,80.6624,18459.0
2016-11-18 12:30:00,87.07,87.08,87.0,87.02,18000.0,80.6624,80.6717,80.5976,80.6161,18000.0
2016-11-18 12:35:00,87.0,87.0,86.9,86.93,9354.0,80.5976,80.5976,80.5049,80.5327,9354.0
2016-11-18 12:40:00,86.94,87.02,86.92,87.0,20472.0,80.542,80.6161,80.5235,80.5976,20472.0
2016-11-18 12:45:00,86.99,86.99,86.91,86.95,12735.0,80.5883,80.5883,80.5142,80.5513,12735.0
2016-11-18 12:50:00,86.96,87.06,86.96,87.06,10500.0,80.5605,80.6532,80.5605,80.6532,10500.0
2016-11-18 12:55:00,87.06,87.25,87.06,87.21,25509.0,80.6532,80.8292,80.6532,80.7921,25509.0
2016-11-18 13:00:00,87.23,87.23,87.16,87.16,6900.0,80.8107,80.8107,80.7458,80.7458,6900.0
2016-11-18 13:05:00,87.18,87.18,87.1,87.16,35433.0,80.7643,80.7643,80.6902,80.7458,35433.0
2016-11-18 13:10:00,87.14,87.16,87.12,87.16,3600.0,80.7273,80.7458,80.7087,80.7458,3600.0
2016-11-18 13:15:00,87.16,87.16,87.07,87.1,28299.0,80.7458,80.7458,80.6624,80.6902,28299.0
2016-11-18 13:20:00,87.08,87.09,87.03,87.04,20109.0,80.6717,80.681,80.6254,80.6346,20109.0
2016-11-18 13:25:00,87.03,87.03,86.96,87.01,14250.0,80.6254,80.6254,80.5605,80.6068,14250.0
2016-11-18 13:30:00,87.03,87.07,87.01,87.03,13200.0,80.6254,80.6624,80.6068,80.6254,13200.0
2016-11-18 13:35:00,87.01,87.01,86.99,87.0,25383.0,80.6068,80.6068,80.5883,80.5976,25383.0
2016-11-18 13:40:00,87.01,87.01,86.92,86.92,11364.0,80.6068,80.6068,80.5235,80.5235,11364.0
2016-11-18 13:45:00,86.93,86.97,86.8,86.8,23655.0,80.5327,80.5698,80.4123,80.4123,23655.0
2016-11-18 13:50:00,86.79,86.83,86.79,86.8,25950.0,80.403,80.4401,80.403,80.4123,25950.0
2016-11-18 13:55:00,86.82,86.87,86.79,86.87,16194.0,80.4308,80.4771,80.403,80.4771,16194.0
2016-11-18 14:00:00,86.87,86.88,86.78,86.79,23922.0,80.4771,80.4864,80.3938,80.403,23922.0
2016-11-18 14:05:00,86.81,86.84,86.79,86.79,13200.0,80.4216,80.4494,80.403,80.403,13200.0
2016-11-18 14:10:00,86.79,86.81,86.78,86.81,12900.0,80.403,80.4216,80.3938,80.4216,12900.0
2016-11-18 14:15:00,86.81,86.81,86.75,86.75,14463.0,80.4216,80.4216,80.366,80.366,14463.0
2016-11-18 14:20:00,86.77,86.79,86.75,86.79,14115.0,80.3845,80.403,80.366,80.403,14115.0
2016-11-18 14:25:00,86.77,86.83,86.75,86.75,9930.0,80.3845,80.4401,80.366,80.366,9930.0
2016-11-18 14:30:00,86.77,86.82,86.77,86.82,10956.0,80.3845,80.4308,80.3845,80.4308,10956.0
2016-11-18 14:35:00,86.81,86.85,86.78,86.79,19266.0,80.4216,80.4586,80.3938,80.403,19266.0
2016-11-18 14:40:00,86.81,86.84,86.8,86.83,14433.0,80.4216,80.4494,80.4123,80.4401,14433.0
2016-11-18 14:45:00,86.85,86.85,86.77,86.79,11760.0,80.4586,80.4586,80.3845,80.403,11760.0
2016-11-18 14:50:00,86.81,86.81,86.76,86.78,12321.0,80.4216,80.4216,80.3752,80.3938,12321.0
2016-11-18 14:55:00,86.77,86.81,86.77,86.78,11127.0,80.3845,80.4216,80.3845,80.3938,11127.0
2016-11-18 15:00:00,86.77,86.85,86.77,86.85,12303.0,80.3845,80.4586,80.3845,80.4586,12303.0
2016-11-18 15:05:00,86.83,86.83,86.72,86.75,30717.0,80.4401,80.4401,80.3382,80.366,30717.0
2016-11-18 15:10:00,86.78,86.85,86.78,86.78,14700.0,80.3938,80.4586,80.3938,80.3938,14700.0
2016-11-18 15:15:00,86.78,86.83,86.77,86.81,12360.0,80.3938,80.4401,80.3845,80.4216,12360.0
2016-11-18 15:20:00,86.81,86.82,86.73,86.82,24966.0,80.4216,80.4308,80.3474,80.4308,24966.0
2016-11-18 15:25:00,86.79,86.82,86.74,86.82,28578.0,80.403,80.4308,80.3567,80.4308,28578.0
2016-11-18 15:30:00,86.81,86.84,86.69,86.71,33507.0,80.4216,80.4494,80.3104,80.3289,33507.0
2016-11-18 15:35:00,86.72,86.74,86.67,86.71,44040.0,80.3382,80.3567,80.2919,80.3289,44040.0
2016-11-18 15:40:00,86.7,86.8,86.7,86.73,33819.0,80.3197,80.4123,80.3197,80.3474,33819.0
2016-11-18 15:45:00,86.75,86.83,86.74,86.77,47106.0,80.366,80.4401,80.3567,80.3845,47106.0
2016-11-18 15:50:00,86.77,86.78,86.68,86.7,81168.0,80.3845,80.3938,80.3011,80.3197,81168.0
2016-11-18 15:55:00,86.71,86.79,86.67,86.76,142389.0,80.3289,80.403,80.2919,80.3752,142389.0
2016-11-21 09:30:00,86.75,87.21,86.7,87.02,27729.0,80.366,80.7921,80.3197,80.6161,27729.0
2016-11-21 09:35:00,87.08,87.2,87.02,87.05,16245.0,80.6717,80.7829,80.6161,80.6439,16245.0
2016-11-21 09:40:00,86.98,87.12,86.98,87.04,14247.0,80.579,80.7087,80.579,80.6346,14247.0
2016-11-21 09:45:00,87.08,87.21,87.07,87.21,17103.0,80.6717,80.7921,80.6624,80.7921,17103.0
2016-11-21 09:50:00,87.21,87.28,86.99,87.03,53166.0,80.7921,80.857,80.5883,80.6254,53166.0
2016-11-21 09:55:00,87.07,87.07,86.85,87.02,14607.0,80.6624,80.6624,80.4586,80.6161,14607.0
2016-11-21 10:00:00,86.97,87.11,86.97,87.09,9414.0,80.5698,80.6995,80.5698,80.681,9414.0
2016-11-21 10:05:00,87.11,87.11,86.97,87.02,14100.0,80.6995,80.6995,80.5698,80.6161,14100.0
2016-11-21 10:10:00,87.04,87.08,86.98,87.05,9930.0,80.6346,80.6717,80.579,80.6439,9930.0
2016-11-21 10:15:00,87.1,87.12,86.95,86.97,10500.0,80.6902,80.7087,80.5513,80.5698,10500.0
2016-11-21 10:20:00,86.98,87.0,86.92,86.94,10947.0,80.579,80.5976,80.5235,80.542,10947.0
2016-11-21 10:25:00,86.93,87.06,86.92,86.97,13203.0,80.5327,80.6532,80.5235,80.5698,13203.0
2016-11-21 10:30:00,87.01,87.18,86.99,87.14,119445.0,80.6068,80.7643,80.5883,80.7273,119445.0
2016-11-21 10:35:00,87.15,87.19,87.08,87.18,14703.0,80.7365,80.7736,80.6717,80.7643,14703.0
2016-11-21 10:40:00,87.18,87.25,87.15,87.2,6600.0,80.7643,80.8292,80.7365,80.7829,6600.0
2016-11-21 10:45:00,87.23,87.28,87.22,87.26,9645.0,80.8107,80.857,80.8014,80.8384,9645.0
2016-11-21 10:50:00,87.26,87.26,87.14,87.16,14082.0,80.8384,80.8384,80.7273,80.7458,14082.0
2016-11-21 10:55:00,87.22,87.22,87.13,87.13,7653.0,80.8014,80.8014,80.718,80.718,7653.0
2016-11-21 11:00:00,87.17,87.21,87.14,87.18,10425.0,80.7551,80.7921,80.7273,80.7643,10425.0
2016-11-21 11:05:00,87.22,87.23,87.15,87.15,4500.0,80.8014,80.8107,80.7365,80.7365,4500.0
2016-11-21 11:10:00,87.15,87.23,87.15,87.17,3900.0,80.7365,80.8107,80.7365,80.7551,3900.0
2016-11-21 11:15:00,87.2,87.22,87.2,87.21,2100.0,80.7829,80.8014,80.7829,80.7921,2100.0
2016-11-21 11:20:00,87.2,87.22,87.16,87.2,18600.0,80.7829,80.8014,80.7458,80.7829,18600.0
2016-11-21 11:25:00,87.2,87.23,86.99,87.09,55515.0,80.7829,80.8107,80.5883,80.681,55515.0
2016-11-21 11:30:00,87.08,87.24,87.08,87.16,26103.0,80.6717,80.8199,80.6717,80.7458,26103.0
2016-11-21 11:35:00,87.16,87.25,87.14,87.22,24000.0,80.7458,80.8292,80.7273,80.8014,24000.0
2016-11-21 11:40:00,87.23,87.33,87.2,87.33,58974.0,80.8107,80.9033,80.7829,80.9033,58974.0
2016-11-21 11:45:00,87.33,87.36,87.21,87.22,7200.0,80.9033,80.9311,80.7921,80.8014,7200.0
2016-11-21 11:50:00,87.25,87.39,87.21,87.27,16518.0,80.8292,80.9589,80.7921,80.8477,16518.0
2016-11-21 11:55:00,87.34,87.47,87.27,87.44,9000.0,80.9126,81.033,80.8477,81.0052,9000.0
2016-11-21 12:00:00,87.47,87.56,87.38,87.38,15561.0,81.033,81.1164,80.9496,80.9496,15561.0
2016-11-21 12:05:00,87.4,87.42,87.37,87.42,1500.0,80.9681,80.9867,80.9403,80.9867,1500.0
2016-11-21 12:10:00,87.37,87.39,87.33,87.34,5400.0,80.9403,80.9589,80.9033,80.9126,5400.0
2016-11-21 12:15:00,87.35,87.43,87.35,87.43,8100.0,80.9218,80.9959,80.9218,80.9959,8100.0
2016-11-21 12:20:00,87.45,87.51,87.44,87.5,10668.0,81.0145,81.07,81.0052,81.0608,10668.0
2016-11-21 12:25:00,87.53,87.62,87.52,87.59,11844.0,81.0886,81.172,81.0793,81.1442,11844.0
2016-11-21 12:30:00,87.6,87.67,87.6,87.67,3000.0,81.1534,81.2183,81.1534,81.2183,3000.0
2016-11-21 12:35:00,87.68,87.7,87.62,87.64,9900.0,81.2275,81.2461,81.172,81.1905,9900.0
2016-11-21 12:40:00,87.64,87.76,87.64,87.7,17334.0,81.1905,81.3016,81.1905,81.2461,17334.0
2016-11-21 12:45:00,87.7,87.77,87.7,87.77,3600.0,81.2461,81.3109,81.2461,81.3109,3600.0
2016-11-21 12:50:00,87.8,87.85,87.76,87.82,18534.0,81.3387,81.385,81.3016,81.3572,18534.0
2016-11-21 12:55:00,87.82,87.89,87.79,87.86,29097.0,81.3572,81.4221,81.3294,81.3943,29097.0
2016-11-21 13:00:00,87.84,87.88,87.83,87.83,17559.0,81.3758,81.4128,81.3665,81.3665,17559.0
2016-11-21 13:05:00,87.82,87.95,87.79,87.91,18000.0,81.3572,81.4777,81.3294,81.4406,18000.0
2016-11-21 13:10:00,87.95,88.06,87.94,88.0,35010.0,81.4777,81.5796,81.4684,81.524,35010.0
2016-11-21 13:15:00,88.02,88.09,88.0,88.09,12636.0,81.5425,81.6074,81.524,81.6074,12636.0
2016-11-21 13:20:00,88.07,88.16,88.07,88.16,26673.0,81.5888,81.6722,81.5888,81.6722,26673.0
2016-11-21 13:25:00,88.11,88.39,88.11,88.39,103632.0,81.6259,81.8853,81.6259,81.8853,103632.0
2016-11-21 13:30:00,88.37,88.44,88.31,88.36,105438.0,81.8668,81.9316,81.8112,81.8575,105438.0
2016-11-21 13:35:00,88.36,88.38,88.26,88.38,61155.0,81.8575,81.876,81.7649,81.876,61155.0
2016-11-21 13:40:00,88.41,88.52,88.38,88.52,27855.0,81.9038,82.0057,81.876,82.0057,27855.0
2016-11-21 13:45:00,88.46,88.51,88.4,88.44,32847.0,81.9501,81.9965,81.8945,81.9316,32847.0
2016-11-21 13:50:00,88.44,88.51,88.43,88.5,17100.0,81.9316,81.9965,81.9223,81.9872,17100.0
2016-11-21 13:55:00,88.5,88.54,88.47,88.5,25110.0,81.9872,82.0242,81.9594,81.9872,25110.0
2016-11-21 14:00:00,88.52,88.52,88.4,88.41,14100.0,82.0057,82.0057,81.8945,81.9038,14100.0
2016-11-21 14:05:00,88.4,88.41,88.31,88.38,44400.0,81.8945,81.9038,81.8112,81.876,44400.0
2016-11-21 14:10:00,88.36,88.37,88.31,88.34,10284.0,81.8575,81.8668,81.8112,81.839,10284.0
2016-11-21 14:15:00,88.31,88.47,88.29,88.47,34641.0,81.8112,81.9594,81.7926,81.9594,34641.0
2016-11-21 14:20:00,88.47,88.48,88.34,88.36,21465.0,81.9594,81.9687,81.839,81.8575,21465.0
2016-11-21 14:25:00,88.38,88.42,88.31,88.32,11529.0,81.876,81.9131,81.8112,81.8204,11529.0
2016-11-21 14:30:00,88.33,88.45,88.33,88.34,12897.0,81.8297,81.9409,81.8297,81.839,12897.0
2016-11-21 14:35:00,88.36,88.42,88.34,88.37,19566.0,81.8575,81.9131,81.839,81.8668,19566.0
2016-11-21 14:40:00,88.37,88.44,88.36,88.42,18804.0,81.8668,81.9316,81.8575,81.9131,18804.0
2016-11-21 14:45:00,88.43,88.44,88.36,88.44,15105.0,81.9223,81.9316,81.8575,81.9316,15105.0
2016-11-21 14:50:00,88.44,88.45,88.4,88.42,14130.0,81.9316,81.9409,81.8945,81.9131,14130.0
2016-11-21 14:55:00,88.39,88.42,88.37,88.41,22026.0,81.8853,81.9131,81.8668,81.9038,22026.0
2016-11-21 15:00:00,88.41,88.43,88.39,88.42,30729.0,81.9038,81.9223,81.8853,81.9131,30729.0
2016-11-21 15:05:00,88.44,88.47,88.41,88.47,17421.0,81.9316,81.9594,81.9038,81.9594,17421.0
2016-11-21 15:10:00,88.48,88.54,88.46,88.54,18915.0,81.9687,82.0242,81.9501,82.0242,18915.0
2016-11-21 15:15:00,88.54,88.54,88.49,88.52,21408.0,82.0242,82.0242,81.9779,82.0057,21408.0
2016-11-21 15:20:00,88.51,88.52,88.45,88.51,22770.0,81.9965,82.0057,81.9409,81.9965,22770.0
2016-11-21 15:25:00,88.5,88.59,88.48,88.56,32451.0,81.9872,82.0706,81.9687,82.0428,32451.0
2016-11-21 15:30:00,88.59,88.62,88.56,88.58,41400.0,82.0706,82.0984,82.0428,82.0613,41400.0
2016-11-21 15:35:00,88.59,88.63,88.56,88.63,49800.0,82.0706,82.1076,82.0428,82.1076,49800.0
2016-11-21 15:40:00,88.62,88.69,88.62,88.67,56070.0,82.0984,82.1632,82.0984,82.1447,56070.0
2016-11-21 15:45:00,88.66,88.67,88.61,88.62,41709.0,82.1354,82.1447,82.0891,82.0984,41709.0
2016-11-21 15:50:00,88.62,88.65,88.57,88.63,67641.0,82.0984,82.1262,82.052,82.1076,67641.0
2016-11-21 15:55:00,88.63,88.77,88.63,88.76,145374.0,82.1076,82.2373,82.1076,82.2281,145374.0
2016-11-22 09:30:00,88.66,88.9,88.56,88.86,21054.0,82.1354,82.3578,82.0428,82.3207,21054.0
2016-11-22 09:35:00,88.68,89.09,88.65,88.97,15888.0,82.1539,82.5338,82.1262,82.4226,15888.0
2016-11-22 09:40:00,88.92,89.06,88.91,88.91,1800.0,82.3763,82.506,82.367,82.367,1800.0
2016-11-22 09:45:00,88.99,89.15,88.89,89.11,31305.0,82.4411,82.5894,82.3485,82.5523,31305.0
2016-11-22 09:50:00,89.14,89.3,89.1,89.13,45699.0,82.5801,82.7283,82.543,82.5708,45699.0
2016-11-22 09:55:00,89.14,89.23,89.08,89.11,31620.0,82.5801,82.6635,82.5245,82.5523,31620.0
2016-11-22 10:00:00,89.14,89.24,89.12,89.21,47400.0,82.5801,82.6727,82.5616,82.6449,47400.0
2016-11-22 10:05:00,89.22,89.33,89.22,89.33,37845.0,82.6542,82.7561,82.6542,82.7561,37845.0
2016-11-22 10:10:00,89.29,89.35,89.25,89.31,23214.0,82.7191,82.7746,82.682,82.7376,23214.0
2016-11-22 10:15:00,89.31,89.33,89.1,89.1,72165.0,82.7376,82.7561,82.543,82.543,72165.0
2016-11-22 10:20:00,89.1,89.15,89.02,89.05,12930.0,82.543,82.5894,82.4689,82.4967,12930.0
2016-11-22 10:25:00,89.04,89.04,88.87,88.9,12030.0,82.4875,82.4875,82.33,82.3578,12030.0
2016-11-22 10:30:00,88.87,88.9,88.84,88.88,19764.0,82.33,82.3578,82.3022,82.3392,19764.0
2016-11-22 10:35:00,88.88,89.1,88.88,88.99,69537.0,82.3392,82.543,82.3392,82.4411,69537.0
2016-11-22 10:40:00,88.98,89.06,88.94,89.0,34125.0,82.4319,82.506,82.3948,82.4504,34125.0
2016-11-22 10:45:00,88.98,89.17,88.97,89.11,24123.0,82.4319,82.6079,82.4226,82.5523,24123.0
2016-11-22 10:50:00,89.17,89.37,89.17,89.31,27801.0,82.6079,82.7932,82.6079,82.7376,27801.0
2016-11-22 10:55:00,89.29,89.3,89.2,89.28,19707.0,82.7191,82.7283,82.6357,82.7098,19707.0
2016-11-22 11:00:00,89.27,89.27,89.01,89.02,19245.0,82.7005,82.7005,82.4597,82.4689,19245.0
2016-11-22 11:05:00,88.99,89.03,88.89,88.98,19674.0,82.4411,82.4782,82.3485,82.4319,19674.0
2016-11-22 11:10:00,88.97,89.01,88.97,88.97,6000.0,82.4226,82.4597,82.4226,82.4226,6000.0
2016-11-22 11:15:00,88.97,89.08,88.97,89.0,28815.0,82.4226,82.5245,82.4226,82.4504,28815.0
2016-11-22 11:20:00,89.02,89.05,88.99,89.05,14103.0,82.4689,82.4967,82.4411,82.4967,14103.0
2016-11-22 11:25:00,89.07,89.14,89.03,89.14,14370.0,82.5152,82.5801,82.4782,82.5801,14370.0
2016-11-22 11:30:00,89.14,89.34,89.14,89.32,28587.0,82.5801,82.7654,82.5801,82.7468,28587.0
2016-11-22 11:35:00,89.27,89.27,89.11,89.18,40857.0,82.7005,82.7005,82.5523,82.6171,40857.0
2016-11-22 11:40:00,89.17,89.2,89.09,89.14,29250.0,82.6079,82.6357,82.5338,82.5801,29250.0
2016-11-22 11:45:00,89.17,89.31,89.14,89.25,41166.0,82.6079,82.7376,82.5801,82.682,41166.0
2016-11-22 11:50:00,89.28,89.38,89.2,89.38,38757.0,82.7098,82.8024,82.6357,82.8024,38757.0
2016-11-22 11:55:00,89.34,89.36,89.34,89.35,2100.0,82.7654,82.7839,82.7654,82.7746,2100.0
2016-11-22 12:00:00,89.32,89.42,89.3,89.41,46794.0,82.7468,82.8395,82.7283,82.8302,46794.0
2016-11-22 12:05:00,89.41,89.42,89.26,89.3,21294.0,82.8302,82.8395,82.6913,82.7283,21294.0
2016-11-22 12:10:00,89.31,89.39,89.31,89.38,19716.0,82.7376,82.8117,82.7376,82.8024,19716.0
2016-11-22 12:15:00,89.36,89.46,89.36,89.46,14610.0,82.7839,82.8765,82.7839,82.8765,14610.0
2016-11-22 12:20:00,89.5,89.69,89.43,89.54,51939.0,82.9136,83.0896,82.8488,82.9507,51939.0
2016-11-22 12:25:00,89.55,89.65,89.52,89.61,34377.0,82.9599,83.0526,82.9321,83.0155,34377.0
2016-11-22 12:30:00,89.59,89.67,89.58,89.59,29100.0,82.997,83.0711,82.9877,82.997,29100.0
2016-11-22 12:35:00,89.65,89.67,89.64,89.64,4500.0,83.0526,83.0711,83.0433,83.0433,4500.0
2016-11-22 12:40:00,89.63,89.76,89.59,89.76,31506.0,83.034,83.1545,82.997,83.1545,31506.0
2016-11-22 12:45:00,89.75,89.79,89.71,89.74,26331.0,83.1452,83.1823,83.1081,83.1359,26331.0
2016-11-22 12:50:00,89.75,89.81,89.72,89.81,34434.0,83.1452,83.2008,83.1174,83.2008,34434.0
2016-11-22 12:55:00,89.8,89.8,89.69,89.69,24609.0,83.1915,83.1915,83.0896,83.0896,24609.0
2016-11-22 13:00:00,89.67,89.7,89.6,89.6,33009.0,83.0711,83.0989,83.0062,83.0062,33009.0
2016-11-22 13:05:00,89.6,89.6,89.36,89.39,17754.0,83.0062,83.0062,82.7839,82.8117,17754.0
2016-11-22 13:10:00,89.36,89.4,89.35,89.39,7500.0,82.7839,82.821,82.7746,82.8117,7500.0
2016-11-22 13:15:00,89.4,89.4,89.3,89.32,18600.0,82.821,82.821,82.7283,82.7468,18600.0
2016-11-22 13:20:00,89.32,89.42,89.32,89.42,6300.0,82.7468,82.8395,82.7468,82.8395,6300.0
2016-11-22 13:25:00,89.42,89.44,89.32,89.33,42000.0,82.8395,82.858,82.7468,82.7561,42000.0
2016-11-22 13:30:00,89.37,89.37,89.32,89.37,17658.0,82.7932,82.7932,82.7468,82.7932,17658.0
2016-11-22 13:35:00,89.39,89.39,89.29,89.34,86724.0,82.8117,82.8117,82.7191,82.7654,86724.0
2016-11-22 13:40:00,89.33,89.37,89.29,89.33,43161.0,82.7561,82.7932,82.7191,82.7561,43161.0
2016-11-22 13:45:00,89.35,89.35,89.03,89.07,187002.0,82.7746,82.7746,82.4782,82.5152,187002.0
2016-11-22 13:50:00,89.07,89.33,89.03,89.29,86652.0,82.5152,82.7561,82.4782,82.7191,86652.0
2016-11-22 13:55:00,89.27,89.31,89.26,89.26,17700.0,82.7005,82.7376,82.6913,82.6913,17700.0
2016-11-22 14:00:00,89.25,89.34,89.25,89.31,41625.0,82.682,82.7654,82.682,82.7376,41625.0
2016-11-22 14:05:00,89.29,89.34,89.2,89.33,52494.0,82.7191,82.7654,82.6357,82.7561,52494.0
2016-11-22 14:10:00,89.32,89.33,89.24,89.32,19632.0,82.7468,82.7561,82.6727,82.7468,19632.0
2016-11-22 14:15:00,89.34,89.4,89.28,89.4,34179.0,82.7654,82.821,82.7098,82.821,34179.0
2016-11-22 14:20:00,89.43,89.65,89.42,89.62,48708.0,82.8488,83.0526,82.8395,83.0248,48708.0
2016-11-22 14:25:00,89.57,89.63,89.5,89.55,43608.0,82.9784,83.034,82.9136,82.9599,43608.0
2016-11-22 14:30:00,89.5,89.53,89.5,89.52,14928.0,82.9136,82.9414,82.9136,82.9321,14928.0
2016-11-22 14:35:00,89.52,89.55,89.49,89.5,30171.0,82.9321,82.9599,82.9043,82.9136,30171.0
2016-11-22 14:40:00,89.5,89.63,89.5,89.6,13908.0,82.9136,83.034,82.9136,83.0062,13908.0
2016-11-22 14:45:00,89.6,89.61,89.51,89.51,13626.0,83.0062,83.0155,82.9229,82.9229,13626.0
2016-11-22 14:50:00,89.5,89.61,89.47,89.55,28515.0,82.9136,83.0155,82.8858,82.9599,28515.0
2016-11-22 14:55:00,89.61,89.62,89.55,89.61,35442.0,83.0155,83.0248,82.9599,83.0155,35442.0
2016-11-22 15:00:00,89.62,89.76,89.6,89.7,32346.0,83.0248,83.1545,83.0062,83.0989,32346.0
2016-11-22 15:05:00,89.64,89.74,89.64,89.71,22956.0,83.0433,83.1359,83.0433,83.1081,22956.0
2016-11-22 15:10:00,89.67,89.72,89.67,89.72,5700.0,83.0711,83.1174,83.0711,83.1174,5700.0
2016-11-22 15:15:00,89.7,89.84,89.7,89.83,30903.0,83.0989,83.2286,83.0989,83.2193,30903.0
2016-11-22 15:20:00,89.83,89.88,89.83,89.83,43653.0,83.2193,83.2656,83.2193,83.2193,43653.0
2016-11-22 15:25:00,89.86,89.95,89.83,89.95,41526.0,83.2471,83.3305,83.2193,83.3305,41526.0
2016-11-22 15:30:00,89.92,89.98,89.92,89.96,41067.0,83.3027,83.3583,83.3027,83.3397,41067.0
2016-11-22 15:35:00,89.96,89.98,89.79,89.79,25539.0,83.3397,83.3583,83.1823,83.1823,25539.0
2016-11-22 15:40:00,89.79,89.81,89.68,89.69,34074.0,83.1823,83.2008,83.0804,83.0896,34074.0
2016-11-22 15:45:00,89.67,89.74,89.67,89.73,52794.0,83.0711,83.1359,83.0711,83.1267,52794.0
2016-11-22 15:50:00,89.73,89.83,89.72,89.75,47949.0,83.1267,83.2193,83.1174,83.1452,47949.0
2016-11-22 15:55:00,89.76,89.83,89.64,89.65,138978.0,83.1545,83.2193,83.0433,83.0526,138978.0
2016-11-23 09:30:00,89.4,89.65,89.4,89.63,18846.0,82.821,83.0526,82.821,83.034,18846.0
2016-11-23 09:35:00,89.76,89.86,89.67,89.79,8109.0,83.1545,83.2471,83.0711,83.1823,8109.0
2016-11-23 09:40:00,89.79,89.97,89.67,89.85,19800.0,83.1823,83.349,83.0711,83.2378,19800.0
2016-11-23 09:45:00,89.8,89.8,89.6,89.65,28278.0,83.1915,83.1915,83.0062,83.0526,28278.0
2016-11-23 09:50:00,89.66,89.76,89.62,89.62,24270.0,83.0618,83.1545,83.0248,83.0248,24270.0
2016-11-23 09:55:00,89.65,89.75,89.59,89.75,45219.0,83.0526,83.1452,82.997,83.1452,45219.0
2016-11-23 10:00:00,89.67,89.84,89.64,89.84,20400.0,83.0711,83.2286,83.0433,83.2286,20400.0
2016-11-23 10:05:00,89.89,90.08,89.79,89.99,50439.0,83.2749,83.4509,83.1823,83.3675,50439.0
2016-11-23 10:10:00,89.98,90.1,89.97,90.01,13500.0,83.3583,83.4694,83.349,83.3861,13500.0
2016-11-23 10:15:00,90.07,90.13,90.0,90.08,13200.0,83.4417,83.4972,83.3768,83.4509,13200.0
2016-11-23 10:20:00,90.07,90.16,90.06,90.16,3900.0,83.4417,83.525,83.4324,83.525,3900.0
2016-11-23 10:25:00,90.16,90.52,90.02,90.4,77961.0,83.525,83.8585,83.3953,83.7474,77961.0
2016-11-23 10:30:00,90.4,90.4,90.26,90.26,19830.0,83.7474,83.7474,83.6177,83.6177,19830.0
2016-11-23 10:35:00,90.21,90.36,90.13,90.27,32994.0,83.5713,83.7103,83.4972,83.6269,32994.0
2016-11-23 10:40:00,90.26,90.28,90.19,90.28,23643.0,83.6177,83.6362,83.5528,83.6362,23643.0
2016-11-23 10:45:00,90.21,90.26,90.13,90.16,30462.0,83.5713,83.6177,83.4972,83.525,30462.0
2016-11-23 10:50:00,90.13,90.3,90.13,90.3,33357.0,83.4972,83.6547,83.4972,83.6547,33357.0
2016-11-23 10:55:00,90.24,90.31,90.2,90.2,11700.0,83.5991,83.664,83.5621,83.5621,11700.0
2016-11-23 11:00:00,90.14,90.15,89.93,90.09,90264.0,83.5065,83.5158,83.312,83.4602,90264.0
2016-11-23 11:05:00,90.05,90.13,90.0,90.06,34314.0,83.4231,83.4972,83.3768,83.4324,34314.0
2016-11-23 11:10:00,90.06,90.28,90.05,90.27,19152.0,83.4324,83.6362,83.4231,83.6269,19152.0
2016-11-23 11:15:00,90.24,90.3,90.17,90.2,28917.0,83.5991,83.6547,83.5343,83.5621,28917.0
2016-11-23 11:20:00,90.18,90.4,90.07,90.26,29517.0,83.5436,83.7474,83.4417,83.6177,29517.0
2016-11-23 11:25:00,90.3,90.47,90.25,90.42,17175.0,83.6547,83.8122,83.6084,83.7659,17175.0
2016-11-23 11:30:00,90.41,90.44,90.37,90.43,13803.0,83.7566,83.7844,83.7196,83.7752,13803.0
2016-11-23 11:35:00,90.41,90.44,90.37,90.42,9063.0,83.7566,83.7844,83.7196,83.7659,9063.0
2016-11-23 11:40:00,90.42,90.45,90.28,90.42,20967.0,83.7659,83.7937,83.6362,83.7659,20967.0
2016-11-23 11:45:00,90.4,90.43,90.31,90.43,12600.0,83.7474,83.7752,83.664,83.7752,12600.0
2016-11-23 11:50:00,90.43,90.52,90.39,90.52,6750.0,83.7752,83.8585,83.7381,83.8585,6750.0
2016-11-23 11:55:00,90.51,90.53,90.47,90.48,7500.0,83.8493,83.8678,83.8122,83.8215,7500.0
2016-11-23 12:00:00,90.46,90.51,90.32,90.32,16800.0,83.803,83.8493,83.6733,83.6733,16800.0
2016-11-23 12:05:00,90.32,90.43,90.3,90.43,25053.0,83.6733,83.7752,83.6547,83.7752,25053.0
2016-11-23 12:10:00,90.41,90.42,90.29,90.32,25710.0,83.7566,83.7659,83.6455,83.6733,25710.0
2016-11-23 12:15:00,90.31,90.36,90.3,90.32,4749.0,83.664,83.7103,83.6547,83.6733,4749.0
2016-11-23 12:20:00,90.31,90.5,90.31,90.5,13185.0,83.664,83.84,83.664,83.84,13185.0
2016-11-23 12:25:00,90.48,90.54,90.47,90.47,4590.0,83.8215,83.8771,83.8122,83.8122,4590.0
2016-11-23 12:30:00,90.49,90.49,90.41,90.45,12174.0,83.8307,83.8307,83.7566,83.7937,12174.0
2016-11-23 12:35:00,90.45,90.49,90.45,90.47,7590.0,83.7937,83.8307,83.7937,83.8122,7590.0
2016-11-23 12:40:00,90.48,90.55,90.48,90.55,8592.0,83.8215,83.8863,83.8215,83.8863,8592.0
2016-11-23 12:45:00,90.62,90.62,90.51,90.6,10569.0,83.9512,83.9512,83.8493,83.9326,10569.0
2016-11-23 12:50:00,90.56,90.6,90.4,90.42,21609.0,83.8956,83.9326,83.7474,83.7659,21609.0
2016-11-23 12:55:00,90.4,90.52,90.39,90.48,23994.0,83.7474,83.8585,83.7381,83.8215,23994.0
2016-11-23 13:00:00,90.47,90.53,90.4,90.42,3933.0,83.8122,83.8678,83.7474,83.7659,3933.0
2016-11-23 13:05:00,90.42,90.57,90.38,90.45,30000.0,83.7659,83.9049,83.7288,83.7937,30000.0
2016-11-23 13:10:00,90.4,90.54,90.4,90.4,12177.0,83.7474,83.8771,83.7474,83.7474,12177.0
2016-11-23 13:15:00,90.43,90.43,90.36,90.36,6300.0,83.7752,83.7752,83.7103,83.7103,6300.0
2016-11-23 13:20:00,90.36,90.51,90.36,90.38,14799.0,83.7103,83.8493,83.7103,83.7288,14799.0
2016-11-23 13:25:00,90.42,90.48,90.33,90.4,14937.0,83.7659,83.8215,83.6825,83.7474,14937.0
2016-11-23 13:30:00,90.4,90.53,90.37,90.53,34617.0,83.7474,83.8678,83.7196,83.8678,34617.0
2016-11-23 13:35:00,90.47,90.51,90.39,90.48,35955.0,83.8122,83.8493,83.7381,83.8215,35955.0
2016-11-23 13:40:00,90.47,90.59,90.44,90.54,30927.0,83.8122,83.9234,83.7844,83.8771,30927.0
2016-11-23 13:45:00,90.54,90.58,90.52,90.56,10701.0,83.8771,83.9141,83.8585,83.8956,10701.0
2016-11-23 13:50:00,90.55,90.78,90.55,90.75,41598.0,83.8863,84.0994,83.8863,84.0716,41598.0
2016-11-23 13:55:00,90.75,90.78,90.68,90.68,24828.0,84.0716,84.0994,84.0068,84.0068,24828.0
2016-11-23 14:00:00,90.6,90.75,90.55,90.69,20700.0,83.9326,84.0716,83.8863,84.016,20700.0
2016-11-23 14:05:00,90.69,90.96,90.68,90.91,42093.0,84.016,84.2662,84.0068,84.2198,42093.0
2016-11-23 14:10:00,90.9,90.95,90.84,90.94,23832.0,84.2106,84.2569,84.155,84.2476,23832.0
2016-11-23 14:15:00,90.91,90.92,90.78,90.82,12600.0,84.2198,84.2291,84.0994,84.1365,12600.0
2016-11-23 14:20:00,90.8,90.89,90.76,90.79,25191.0,84.1179,84.2013,84.0809,84.1087,25191.0
2016-11-23 14:25:00,90.81,90.85,90.77,90.78,19314.0,84.1272,84.1643,84.0901,84.0994,19314.0
2016-11-23 14:30:00,90.78,90.88,90.78,90.86,26700.0,84.0994,84.192,84.0994,84.1735,26700.0
2016-11-23 14:35:00,90.84,90.99,90.82,90.99,58434.0,84.155,84.2939,84.1365,84.2939,58434.0
2016-11-23 14:40:00,90.95,91.0,90.89,90.96,27270.0,84.2569,84.3032,84.2013,84.2662,27270.0
2016-11-23 14:45:00,90.92,90.98,90.88,90.97,16191.0,84.2291,84.2847,84.192,84.2754,16191.0
2016-11-23 14:50:00,90.92,90.97,90.88,90.94,22674.0,84.2291,84.2754,84.192,84.2476,22674.0
2016-11-23 14:55:00,90.96,90.98,90.8,90.87,21588.0,84.2662,84.2847,84.1179,84.1828,21588.0
2016-11-23 15:00:00,90.84,90.92,90.82,90.86,31338.0,84.155,84.2291,84.1365,84.1735,31338.0
2016-11-23 15:05:00,90.78,90.9,90.77,90.83,19500.0,84.0994,84.2106,84.0901,84.1457,19500.0
2016-11-23 15:10:00,90.83,90.85,90.76,90.81,23094.0,84.1457,84.1643,84.0809,84.1272,23094.0
2016-11-23 15:15:00,90.8,90.83,90.74,90.76,18438.0,84.1179,84.1457,84.0623,84.0809,18438.0
2016-11-23 15:20:00,90.76,90.8,90.65,90.69,18369.0,84.0809,84.1179,83.979,84.016,18369.0
2016-11-23 15:25:00,90.71,90.73,90.58,90.58,34122.0,84.0346,84.0531,83.9141,83.9141,34122.0
2016-11-23 15:30:00,90.59,90.67,90.59,90.67,13809.0,83.9234,83.9975,83.9234,83.9975,13809.0
2016-11-23 15:35:00,90.67,90.73,90.6,90.69,35244.0,83.9975,84.0531,83.9326,84.016,35244.0
2016-11-23 15:40:00,90.7,90.86,90.69,90.82,36579.0,84.0253,84.1735,84.016,84.1365,36579.0
2016-11-23 15:45:00,90.84,90.86,90.8,90.8,26976.0,84.155,84.1735,84.1179,84.1179,26976.0
2016-11-23 15:50:00,90.79,90.85,90.69,90.72,41631.0,84.1087,84.1643,84.016,84.0438,41631.0
2016-11-23 15:55:00,90.73,90.83,90.7,90.82,67983.0,84.0531,84.1457,84.0253,84.1365,67983.0
2016-11-25 09:30:00,90.69,91.26,90.59,90.9,41427.0,84.016,84.5441,83.9234,84.2106,41427.0
2016-11-25 09:35:00,90.86,91.0,90.72,91.0,19215.0,84.1735,84.3032,84.0438,84.3032,19215.0
2016-11-25 09:40:00,90.95,91.24,90.95,91.11,12426.0,84.2569,84.5256,84.2569,84.4051,12426.0
2016-11-25 09:45:00,91.03,91.03,90.78,90.78,5724.0,84.331,84.331,84.0994,84.0994,5724.0
2016-11-25 09:50:00,90.7,90.81,90.68,90.69,2400.0,84.0253,84.1272,84.0068,84.016,2400.0
2016-11-25 09:55:00,90.7,91.12,90.7,91.12,27699.0,84.0253,84.4144,84.0253,84.4144,27699.0
2016-11-25 10:00:00,90.97,90.98,90.69,90.79,11421.0,84.2754,84.2847,84.016,84.1087,11421.0
2016-11-25 10:05:00,90.81,90.95,90.81,90.95,33468.0,84.1272,84.2569,84.1272,84.2569,33468.0
2016-11-25 10:10:00,90.93,91.03,90.79,90.97,28200.0,84.2384,84.331,84.1087,84.2754,28200.0
2016-11-25 10:15:00,90.9,91.09,90.9,90.98,21276.0,84.2106,84.3866,84.2106,84.2847,21276.0
2016-11-25 10:20:00,90.99,91.12,90.94,91.06,15600.0,84.2939,84.4144,84.2476,84.3588,15600.0
2016-11-25 10:25:00,91.05,91.2,91.04,91.04,17361.0,84.3495,84.4885,84.3403,84.3403,17361.0
2016-11-25 10:30:00,91.01,91.07,90.93,91.07,16671.0,84.3125,84.3681,84.2384,84.3681,16671.0
2016-11-25 10:35:00,91.06,91.07,90.99,91.02,2400.0,84.3588,84.3681,84.2939,84.3217,2400.0
2016-11-25 10:40:00,91.01,91.06,90.94,91.01,13203.0,84.3125,84.3588,84.2476,84.3125,13203.0
2016-11-25 10:45:00,91.01,91.14,90.98,91.04,28209.0,84.3125,84.4329,84.2847,84.3403,28209.0
2016-11-25 10:50:00,91.08,91.12,91.05,91.08,5100.0,84.3773,84.4144,84.3495,84.3773,5100.0
2016-11-25 10:55:00,91.08,91.17,91.05,91.12,23073.0,84.3773,84.4607,84.3495,84.4144,23073.0
2016-11-25 11:00:00,91.05,91.17,91.04,91.11,38427.0,84.3495,84.4607,84.3403,84.4051,38427.0
2016-11-25 11:05:00,91.05,91.11,90.99,91.03,30768.0,84.3495,84.4051,84.2939,84.331,30768.0
2016-11-25 11:10:00,91.04,91.07,90.99,91.05,21027.0,84.3403,84.3681,84.2939,84.3495,21027.0
2016-11-25 11:15:00,91.04,91.11,90.99,91.11,25749.0,84.3403,84.4051,84.2939,84.4051,25749.0
2016-11-25 11:20:00,91.1,91.1,91.0,91.02,19500.0,84.3959,84.3959,84.3032,84.3217,19500.0
2016-11-25 11:25:00,91.01,91.17,91.01,91.06,33387.0,84.3125,84.4607,84.3125,84.3588,33387.0
2016-11-25 11:30:00,91.08,91.14,91.08,91.13,5109.0,84.3773,84.4329,84.3773,84.4236,5109.0
2016-11-25 11:35:00,91.14,91.23,91.1,91.17,14793.0,84.4329,84.5163,84.3959,84.4607,14793.0
2016-11-25 11:40:00,91.2,91.2,91.14,91.14,900.0,84.4885,84.4885,84.4329,84.4329,900.0
2016-11-25 11:45:00,91.14,91.2,91.12,91.14,6771.0,84.4329,84.4885,84.4144,84.4329,6771.0
2016-11-25 11:50:00,91.14,91.18,91.11,91.18,8451.0,84.4329,84.47,84.4051,84.47,8451.0
2016-11-25 11:55:00,91.14,91.2,91.14,91.18,8349.0,84.4329,84.4885,84.4329,84.47,8349.0
2016-11-25 12:00:00,91.2,91.24,91.11,91.19,15240.0,84.4885,84.5256,84.4051,84.4792,15240.0
2016-11-25 12:05:00,91.18,91.21,91.15,91.21,2400.0,84.47,84.4978,84.4422,84.4978,2400.0
2016-11-25 12:10:00,91.21,91.25,91.2,91.21,5100.0,84.4978,84.5348,84.4885,84.4978,5100.0
2016-11-25 12:15:00,91.22,91.24,91.12,91.13,14700.0,84.507,84.5256,84.4144,84.4236,14700.0
2016-11-25 12:20:00,91.16,91.17,91.13,91.14,3300.0,84.4514,84.4607,84.4236,84.4329,3300.0
2016-11-25 12:25:00,91.12,91.15,91.06,91.09,8103.0,84.4144,84.4422,84.3588,84.3866,8103.0
2016-11-25 12:30:00,91.07,91.15,91.05,91.12,9600.0,84.3681,84.4422,84.3495,84.4144,9600.0
2016-11-25 12:35:00,91.13,91.24,91.12,91.23,17958.0,84.4236,84.5256,84.4144,84.5163,17958.0
2016-11-25 12:40:00,91.24,91.39,91.21,91.38,35556.0,84.5256,84.6645,84.4978,84.6552,35556.0
2016-11-25 12:45:00,91.38,91.52,91.36,91.52,41076.0,84.6552,84.7849,84.6367,84.7849,41076.0
2016-11-25 12:50:00,91.49,91.58,91.41,91.58,62754.0,84.7572,84.8405,84.683,84.8405,62754.0
2016-11-25 12:55:00,91.58,91.67,91.57,91.66,77526.0,84.8405,84.9239,84.8313,84.9146,77526.0
2016-11-28 09:30:00,91.23,91.64,90.98,91.27,38934.0,84.5163,84.8961,84.2847,84.5533,38934.0
2016-11-28 09:35:00,91.3,91.42,91.27,91.32,11100.0,84.5811,84.6923,84.5533,84.5997,11100.0
2016-11-28 09:40:00,91.27,91.45,91.24,91.36,15600.0,84.5533,84.7201,84.5256,84.6367,15600.0
2016-11-28 09:45:00,91.36,91.37,91.23,91.33,64227.0,84.6367,84.646,84.5163,84.6089,64227.0
2016-11-28 09:50:00,91.35,91.55,91.34,91.55,18603.0,84.6275,84.8127,84.6182,84.8127,18603.0
2016-11-28 09:55:00,91.47,91.61,91.43,91.49,40503.0,84.7386,84.8683,84.7016,84.7572,40503.0
2016-11-28 10:00:00,91.48,91.6,91.45,91.57,26646.0,84.7479,84.8591,84.7201,84.8313,26646.0
2016-11-28 10:05:00,91.54,91.65,91.53,91.61,27927.0,84.8035,84.9054,84.7942,84.8683,27927.0
2016-11-28 10:10:00,91.6,91.66,91.56,91.66,34731.0,84.8591,84.9146,84.822,84.9146,34731.0
2016-11-28 10:15:00,91.6,91.71,91.52,91.66,39063.0,84.8591,84.961,84.7849,84.9146,39063.0
2016-11-28 10:20:00,91.6,91.61,91.43,91.51,51102.0,84.8591,84.8683,84.7016,84.7757,51102.0
2016-11-28 10:25:00,91.54,91.59,91.44,91.54,50802.0,84.8035,84.8498,84.7108,84.8035,50802.0
2016-11-28 10:30:00,91.5,91.68,91.5,91.63,17691.0,84.7664,84.9332,84.7664,84.8869,17691.0
2016-11-28 10:35:00,91.57,91.72,91.51,91.67,50256.0,84.8313,84.9702,84.7757,84.9239,50256.0
2016-11-28 10:40:00,91.65,91.71,91.58,91.65,33597.0,84.9054,84.961,84.8405,84.9054,33597.0
2016-11-28 10:45:00,91.66,91.68,91.48,91.52,15126.0,84.9146,84.9332,84.7479,84.7849,15126.0
2016-11-28 10:50:00,91.49,91.49,91.33,91.38,24000.0,84.7572,84.7572,84.6089,84.6552,24000.0
2016-11-28 10:55:00,91.37,91.56,91.37,91.46,37482.0,84.646,84.822,84.646,84.7294,37482.0
2016-11-28 11:00:00,91.5,91.53,91.46,91.51,16197.0,84.7664,84.7942,84.7294,84.7757,16197.0
2016-11-28 11:05:00,91.46,91.46,91.35,91.43,17538.0,84.7294,84.7294,84.6275,84.7016,17538.0
2016-11-28 11:10:00,91.43,91.44,91.27,91.4,21927.0,84.7016,84.7108,84.5533,84.6738,21927.0
2016-11-28 11:15:00,91.4,91.44,91.32,91.41,22800.0,84.6738,84.7108,84.5997,84.683,22800.0
2016-11-28 11:20:00,91.37,91.42,91.29,91.36,38163.0,84.646,84.6923,84.5719,84.6367,38163.0
2016-11-28 11:25:00,91.36,91.43,91.31,91.33,50034.0,84.6367,84.7016,84.5904,84.6089,50034.0
2016-11-28 11:30:00,91.36,91.57,91.36,91.51,25266.0,84.6367,84.8313,84.6367,84.7757,25266.0
2016-11-28 11:35:00,91.5,91.51,91.47,91.48,2082.0,84.7664,84.7757,84.7386,84.7479,2082.0
2016-11-28 11:40:00,91.43,91.49,91.35,91.49,57054.0,84.7016,84.7572,84.6275,84.7572,57054.0
2016-11-28 11:45:00,91.51,91.53,91.47,91.47,13569.0,84.7757,84.7942,84.7386,84.7386,13569.0
2016-11-28 11:50:00,91.51,91.56,91.47,91.56,13548.0,84.7757,84.822,84.7386,84.822,13548.0
2016-11-28 11:55:00,91.53,91.57,91.48,91.57,14700.0,84.7942,84.8313,84.7479,84.8313,14700.0
2016-11-28 12:00:00,91.55,91.56,91.44,91.51,18609.0,84.8127,84.822,84.7108,84.7757,18609.0
2016-11-28 12:05:00,91.5,91.55,91.48,91.52,31938.0,84.7664,84.8127,84.7479,84.7849,31938.0
2016-11-28 12:10:00,91.49,91.52,91.47,91.51,12000.0,84.7572,84.7849,84.7386,84.7757,12000.0
2016-11-28 12:15:00,91.49,91.53,91.46,91.51,14400.0,84.7572,84.7942,84.7294,84.7757,14400.0
2016-11-28 12:20:00,91.53,91.56,91.45,91.56,14772.0,84.7942,84.822,84.7201,84.822,14772.0
2016-11-28 12:25:00,91.53,91.55,91.52,91.53,3903.0,84.7942,84.8127,84.7849,84.7942,3903.0
2016-11-28 12:30:00,91.54,91.58,91.52,91.58,15249.0,84.8035,84.8405,84.7849,84.8405,15249.0
2016-11-28 12:35:00,91.54,91.55,91.53,91.54,4785.0,84.8035,84.8127,84.7942,84.8035,4785.0
2016-11-28 12:40:00,91.5,91.52,91.45,91.46,6822.0,84.7664,84.7849,84.7201,84.7294,6822.0
2016-11-28 12:45:00,91.49,91.52,91.44,91.5,21597.0,84.7572,84.7849,84.7108,84.7664,21597.0
2016-11-28 12:50:00,91.51,91.53,91.46,91.52,11100.0,84.7757,84.7942,84.7294,84.7849,11100.0
2016-11-28 12:55:00,91.46,91.53,91.44,91.53,13629.0,84.7294,84.7942,84.7108,84.7942,13629.0
2016-11-28 13:00:00,91.5,91.51,91.41,91.43,6600.0,84.7664,84.7757,84.683,84.7016,6600.0
2016-11-28 13:05:00,91.42,91.49,91.41,91.45,19761.0,84.6923,84.7572,84.683,84.7201,19761.0
2016-11-28 13:10:00,91.46,91.53,91.45,91.49,13296.0,84.7294,84.7942,84.7201,84.7572,13296.0
2016-11-28 13:15:00,91.49,91.55,91.47,91.53,30957.0,84.7572,84.8127,84.7386,84.7942,30957.0
2016-11-28 13:20:00,91.49,91.54,91.45,91.51,20103.0,84.7572,84.8035,84.7201,84.7757,20103.0
2016-11-28 13:25:00,91.54,91.56,91.52,91.56,7800.0,84.8035,84.822,84.7849,84.822,7800.0
2016-11-28 13:30:00,91.53,91.54,91.48,91.48,7755.0,84.7942,84.8035,84.7479,84.7479,7755.0
2016-11-28 13:35:00,91.48,91.49,91.41,91.41,24906.0,84.7479,84.7572,84.683,84.683,24906.0
2016-11-28 13:40:00,91.41,91.46,91.39,91.43,20748.0,84.683,84.7294,84.6645,84.7016,20748.0
2016-11-28 13:45:00,91.42,91.47,91.4,91.47,16320.0,84.6923,84.7386,84.6738,84.7386,16320.0
2016-11-28 13:50:00,91.49,91.49,91.42,91.43,6150.0,84.7572,84.7572,84.6923,84.7016,6150.0
2016-11-28 13:55:00,91.42,91.46,91.4,91.4,12918.0,84.6923,84.7294,84.6738,84.6738,12918.0
2016-11-28 14:00:00,91.39,91.45,91.39,91.45,14655.0,84.6645,84.7201,84.6645,84.7201,14655.0
2016-11-28 14:05:00,91.46,91.48,91.43,91.48,4965.0,84.7294,84.7479,84.7016,84.7479,4965.0
2016-11-28 14:10:00,91.44,91.49,91.4,91.49,10929.0,84.7108,84.7572,84.6738,84.7572,10929.0
2016-11-28 14:15:00,91.49,91.52,91.45,91.52,15660.0,84.7572,84.7849,84.7201,84.7849,15660.0
2016-11-28 14:20:00,91.52,91.54,91.5,91.51,14427.0,84.7849,84.8035,84.7664,84.7757,14427.0
2016-11-28 14:25:00,91.53,91.53,91.42,91.43,10194.0,84.7942,84.7942,84.6923,84.7016,10194.0
2016-11-28 14:30:00,91.47,91.51,91.44,91.5,8697.0,84.7386,84.7757,84.7108,84.7664,8697.0
2016-11-28 14:35:00,91.48,91.54,91.48,91.54,14439.0,84.7479,84.8035,84.7479,84.8035,14439.0
2016-11-28 14:40:00,91.54,91.55,91.48,91.51,9294.0,84.8035,84.8127,84.7479,84.7757,9294.0
2016-11-28 14:45:00,91.52,91.61,91.52,91.59,10227.0,84.7849,84.8683,84.7849,84.8498,10227.0
2016-11-28 14:50:00,91.56,91.59,91.51,91.59,17379.0,84.822,84.8498,84.7757,84.8498,17379.0
2016-11-28 14:55:00,91.57,91.64,91.57,91.6,14613.0,84.8313,84.8961,84.8313,84.8591,14613.0
2016-11-28 15:00:00,91.61,91.62,91.52,91.58,22896.0,84.8683,84.8776,84.7849,84.8405,22896.0
2016-11-28 15:05:00,91.59,91.6,91.52,91.58,27780.0,84.8498,84.8591,84.7849,84.8405,27780.0
2016-11-28 15:10:00,91.57,91.59,91.5,91.57,24000.0,84.8313,84.8498,84.7664,84.8313,24000.0
2016-11-28 15:15:00,91.57,91.58,91.52,91.56,21009.0,84.8313,84.8405,84.7849,84.822,21009.0
2016-11-28 15:20:00,91.57,91.59,91.5,91.59,43200.0,84.8313,84.8498,84.7664,84.8498,43200.0
2016-11-28 15:25:00,91.58,91.58,91.51,91.57,43770.0,84.8405,84.8405,84.7757,84.8313,43770.0
2016-11-28 15:30:00,91.56,91.59,91.52,91.54,42060.0,84.822,84.8498,84.7849,84.8035,42060.0
2016-11-28 15:35:00,91.55,91.58,91.5,91.58,59376.0,84.8127,84.8405,84.7664,84.8405,59376.0
2016-11-28 15:40:00,91.58,91.58,91.51,91.55,66894.0,84.8405,84.8405,84.7757,84.8127,66894.0
2016-11-28 15:45:00,91.55,91.55,91.39,91.4,115077.0,84.8127,84.8127,84.6645,84.6738,115077.0
2016-11-28 15:50:00,91.4,91.44,91.39,91.41,122778.0,84.6738,84.7108,84.6645,84.683,122778.0
2016-11-28 15:55:00,91.4,91.56,91.39,91.49,369738.0,84.6738,84.822,84.6645,84.7572,369738.0
2016-11-29 09:30:00,91.45,91.74,90.85,91.6,28458.0,84.7201,84.9888,84.1643,84.8591,28458.0
2016-11-29 09:35:00,91.53,92.18,91.52,92.04,25311.0,84.7942,85.3964,84.7849,85.2667,25311.0
2016-11-29 09:40:00,92.2,92.24,92.03,92.08,23835.0,85.4149,85.452,85.2574,85.3037,23835.0
2016-11-29 09:45:00,91.92,91.96,91.83,91.93,19122.0,85.1555,85.1926,85.0721,85.1648,19122.0
2016-11-29 09:50:00,91.97,92.0,91.9,92.0,15021.0,85.2018,85.2296,85.137,85.2296,15021.0
2016-11-29 09:55:00,92.0,92.1,92.0,92.01,2700.0,85.2296,85.3223,85.2296,85.2389,2700.0
2016-11-29 10:00:00,92.04,92.12,91.92,91.99,29061.0,85.2667,85.3408,85.1555,85.2204,29061.0
2016-11-29 10:05:00,91.94,92.08,91.89,91.89,19980.0,85.174,85.3037,85.1277,85.1277,19980.0
2016-11-29 10:10:00,91.84,92.12,91.84,92.01,18000.0,85.0814,85.3408,85.0814,85.2389,18000.0
2016-11-29 10:15:00,92.01,92.11,91.91,92.11,19731.0,85.2389,85.3315,85.1462,85.3315,19731.0
2016-11-29 10:20:00,92.07,92.09,91.97,91.97,9756.0,85.2945,85.313,85.2018,85.2018,9756.0
2016-11-29 10:25:00,91.99,92.03,91.89,91.91,20751.0,85.2204,85.2574,85.1277,85.1462,20751.0
2016-11-29 10:30:00,91.93,92.03,91.89,92.03,19365.0,85.1648,85.2574,85.1277,85.2574,19365.0
2016-11-29 10:35:00,91.97,92.03,91.83,91.94,38463.0,85.2018,85.2574,85.0721,85.174,38463.0
2016-11-29 10:40:00,91.97,92.09,91.95,92.06,29991.0,85.2018,85.313,85.1833,85.2852,29991.0
2016-11-29 10:45:00,91.96,92.08,91.95,92.02,24189.0,85.1926,85.3037,85.1833,85.2481,24189.0
2016-11-29 10:50:00,92.03,92.09,91.91,92.09,42915.0,85.2574,85.313,85.1462,85.313,42915.0
2016-11-29 10:55:00,92.09,92.09,92.02,92.02,5400.0,85.313,85.313,85.2481,85.2481,5400.0
2016-11-29 11:00:00,92.07,92.13,92.02,92.08,26949.0,85.2945,85.3501,85.2481,85.3037,26949.0
2016-11-29 11:05:00,92.03,92.09,91.98,92.01,13074.0,85.2574,85.313,85.2111,85.2389,13074.0
2016-11-29 11:10:00,92.03,92.12,91.98,92.03,34236.0,85.2574,85.3408,85.2111,85.2574,34236.0
2016-11-29 11:15:00,92.04,92.07,92.01,92.01,13800.0,85.2667,85.2945,85.2389,85.2389,13800.0
2016-11-29 11:20:00,92.02,92.07,92.0,92.06,32064.0,85.2481,85.2945,85.2296,85.2852,32064.0
2016-11-29 11:25:00,92.04,92.16,92.01,92.11,31749.0,85.2667,85.3778,85.2389,85.3315,31749.0
2016-11-29 11:30:00,92.13,92.24,92.11,92.24,26634.0,85.3501,85.452,85.3315,85.452,26634.0
2016-11-29 11:35:00,92.28,92.29,92.19,92.25,9225.0,85.489,85.4983,85.4056,85.4612,9225.0
2016-11-29 11:40:00,92.25,92.34,92.25,92.31,11550.0,85.4612,85.5446,85.4612,85.5168,11550.0
2016-11-29 11:45:00,92.31,92.43,92.31,92.39,22251.0,85.5168,85.628,85.5168,85.5909,22251.0
2016-11-29 11:50:00,92.39,92.39,92.21,92.3,21810.0,85.5909,85.5909,85.4242,85.5075,21810.0
2016-11-29 11:55:00,92.33,92.41,92.27,92.27,14757.0,85.5353,85.6094,85.4798,85.4798,14757.0
2016-11-29 12:00:00,92.33,92.35,92.27,92.3,18621.0,85.5353,85.5539,85.4798,85.5075,18621.0
2016-11-29 12:05:00,92.3,92.4,92.28,92.35,34179.0,85.5075,85.6002,85.489,85.5539,34179.0
2016-11-29 12:10:00,92.3,92.38,92.2,92.27,26100.0,85.5075,85.5817,85.4149,85.4798,26100.0
2016-11-29 12:15:00,92.25,92.39,92.23,92.33,19200.0,85.4612,85.5909,85.4427,85.5353,19200.0
2016-11-29 12:20:00,92.38,92.43,92.3,92.33,18600.0,85.5817,85.628,85.5075,85.5353,18600.0
2016-11-29 12:25:00,92.33,92.47,92.31,92.47,33006.0,85.5353,85.665,85.5168,85.665,33006.0
2016-11-29 12:30:00,92.45,92.49,92.38,92.49,39612.0,85.6465,85.6836,85.5817,85.6836,39612.0
2016-11-29 12:35:00,92.45,92.5,92.39,92.39,18030.0,85.6465,85.6928,85.5909,85.5909,18030.0
2016-11-29 12:40:00,92.38,92.4,92.31,92.34,14700.0,85.5817,85.6002,85.5168,85.5446,14700.0
2016-11-29 12:45:00,92.31,92.34,92.23,92.23,13557.0,85.5168,85.5446,85.4427,85.4427,13557.0
2016-11-29 12:50:00,92.29,92.41,92.22,92.37,19074.0,85.4983,85.6094,85.4334,85.5724,19074.0
2016-11-29 12:55:00,92.4,92.4,92.32,92.34,5670.0,85.6002,85.6002,85.5261,85.5446,5670.0
2016-11-29 13:00:00,92.34,92.36,92.31,92.36,11454.0,85.5446,85.5631,85.5168,85.5631,11454.0
2016-11-29 13:05:00,92.33,92.4,92.33,92.4,18030.0,85.5353,85.6002,85.5353,85.6002,18030.0
2016-11-29 13:10:00,92.41,92.43,92.37,92.39,16296.0,85.6094,85.628,85.5724,85.5909,16296.0
2016-11-29 13:15:00,92.34,92.34,92.26,92.29,7800.0,85.5446,85.5446,85.4705,85.4983,7800.0
2016-11-29 13:20:00,92.31,92.35,92.28,92.33,36399.0,85.5168,85.5539,85.489,85.5353,36399.0
2016-11-29 13:25:00,92.33,92.33,92.29,92.33,6450.0,85.5353,85.5353,85.4983,85.5353,6450.0
2016-11-29 13:30:00,92.3,92.3,92.13,92.16,32907.0,85.5075,85.5075,85.3501,85.3778,32907.0
2016-11-29 13:35:00,92.13,92.13,92.0,92.0,25710.0,85.3501,85.3501,85.2296,85.2296,25710.0
2016-11-29 13:40:00,92.0,92.04,91.96,91.96,8460.0,85.2296,85.2667,85.1926,85.1926,8460.0
2016-11-29 13:45:00,91.96,92.16,91.93,92.16,34359.0,85.1926,85.3778,85.1648,85.3778,34359.0
2016-11-29 13:50:00,92.18,92.23,92.14,92.14,4500.0,85.3964,85.4427,85.3593,85.3593,4500.0
2016-11-29 13:55:00,92.17,92.34,92.17,92.32,37077.0,85.3871,85.5446,85.3871,85.5261,37077.0
2016-11-29 14:00:00,92.34,92.43,92.3,92.36,48972.0,85.5446,85.628,85.5075,85.5631,48972.0
2016-11-29 14:05:00,92.4,92.46,92.37,92.41,20976.0,85.6002,85.6558,85.5724,85.6094,20976.0
2016-11-29 14:10:00,92.37,92.41,92.32,92.32,8151.0,85.5724,85.6094,85.5261,85.5261,8151.0
2016-11-29 14:15:00,92.38,92.38,92.24,92.3,7500.0,85.5817,85.5817,85.452,85.5075,7500.0
2016-11-29 14:20:00,92.24,92.28,92.18,92.18,4500.0,85.452,85.489,85.3964,85.3964,4500.0
2016-11-29 14:25:00,92.17,92.19,92.02,92.03,19458.0,85.3871,85.4056,85.2481,85.2574,19458.0
2016-11-29 14:30:00,92.01,92.06,91.97,92.06,14361.0,85.2389,85.2852,85.2018,85.2852,14361.0
2016-11-29 14:35:00,92.06,92.13,92.04,92.06,15930.0,85.2852,85.3501,85.2667,85.2852,15930.0
2016-11-29 14:40:00,92.06,92.28,92.06,92.27,27447.0,85.2852,85.489,85.2852,85.4798,27447.0
2016-11-29 14:45:00,92.33,92.36,92.26,92.36,23799.0,85.5353,85.5631,85.4705,85.5631,23799.0
2016-11-29 14:50:00,92.37,92.39,92.13,92.22,26481.0,85.5724,85.5909,85.3501,85.4334,26481.0
2016-11-29 14:55:00,92.19,92.19,92.04,92.04,5331.0,85.4056,85.4056,85.2667,85.2667,5331.0
2016-11-29 15:00:00,92.07,92.08,92.0,92.0,12300.0,85.2945,85.3037,85.2296,85.2296,12300.0
2016-11-29 15:05:00,92.01,92.07,91.99,92.07,15012.0,85.2389,85.2945,85.2204,85.2945,15012.0
2016-11-29 15:10:00,92.09,92.09,92.0,92.0,9600.0,85.313,85.313,85.2296,85.2296,9600.0
2016-11-29 15:15:00,92.0,92.1,92.0,92.07,14700.0,85.2296,85.3223,85.2296,85.2945,14700.0
2016-11-29 15:20:00,92.09,92.12,92.03,92.06,22713.0,85.313,85.3408,85.2574,85.2852,22713.0
2016-11-29 15:25:00,92.06,92.06,92.01,92.05,37593.0,85.2852,85.2852,85.2389,85.2759,37593.0
2016-11-29 15:30:00,92.04,92.05,91.93,91.94,23286.0,85.2667,85.2759,85.1648,85.174,23286.0
2016-11-29 15:35:00,91.94,92.06,91.9,92.03,119463.0,85.174,85.2852,85.137,85.2574,119463.0
2016-11-29 15:40:00,92.04,92.08,91.97,92.04,35082.0,85.2667,85.3037,85.2018,85.2667,35082.0
2016-11-29 15:45:00,92.01,92.04,91.96,92.03,39405.0,85.2389,85.2667,85.1926,85.2574,39405.0
2016-11-29 15:50:00,92.04,92.09,92.01,92.08,38958.0,85.2667,85.313,85.2389,85.3037,38958.0
2016-11-29 15:55:00,92.06,92.11,92.01,92.09,110988.0,85.2852,85.3315,85.2389,85.313,110988.0
2016-11-30 09:30:00,92.21,92.34,92.06,92.15,21909.0,85.4242,85.5446,85.2852,85.3686,21909.0
2016-11-30 09:35:00,92.06,92.28,91.86,91.99,61737.0,85.2852,85.489,85.0999,85.2204,61737.0
2016-11-30 09:40:00,91.95,91.97,91.5,91.54,34080.0,85.1833,85.2018,84.7664,84.8035,34080.0
2016-11-30 09:45:00,91.54,91.54,91.12,91.44,34860.0,84.8035,84.8035,84.4144,84.7108,34860.0
2016-11-30 09:50:00,91.4,91.4,91.25,91.31,52950.0,84.6738,84.6738,84.5348,84.5904,52950.0
2016-11-30 09:55:00,91.33,91.33,91.12,91.13,37449.0,84.6089,84.6089,84.4144,84.4236,37449.0
2016-11-30 10:00:00,91.09,91.09,90.74,90.75,42834.0,84.3866,84.3866,84.0623,84.0716,42834.0
2016-11-30 10:05:00,90.78,90.84,90.59,90.6,38367.0,84.0994,84.155,83.9234,83.9326,38367.0
2016-11-30 10:10:00,90.6,90.66,90.42,90.44,44856.0,83.9326,83.9882,83.7659,83.7844,44856.0
2016-11-30 10:15:00,90.45,90.48,90.18,90.26,72522.0,83.7937,83.8215,83.5436,83.6177,72522.0
2016-11-30 10:20:00,90.22,90.32,90.12,90.2,43557.0,83.5806,83.6733,83.488,83.5621,43557.0
2016-11-30 10:25:00,90.25,90.33,89.98,90.13,57096.0,83.6084,83.6825,83.3583,83.4972,57096.0
2016-11-30 10:30:00,90.16,90.33,90.15,90.28,53844.0,83.525,83.6825,83.5158,83.6362,53844.0
2016-11-30 10:35:00,90.27,90.37,90.25,90.32,42816.0,83.6269,83.7196,83.6084,83.6733,42816.0
2016-11-30 10:40:00,90.29,90.34,90.23,90.29,16200.0,83.6455,83.6918,83.5899,83.6455,16200.0
2016-11-30 10:45:00,90.32,90.33,90.26,90.26,22731.0,83.6733,83.6825,83.6177,83.6177,22731.0
2016-11-30 10:50:00,90.26,90.35,90.26,90.31,24564.0,83.6177,83.701,83.6177,83.664,24564.0
2016-11-30 10:55:00,90.33,90.33,90.23,90.26,10710.0,83.6825,83.6825,83.5899,83.6177,10710.0
2016-11-30 11:00:00,90.23,90.24,90.08,90.08,22146.0,83.5899,83.5991,83.4509,83.4509,22146.0
2016-11-30 11:05:00,90.1,90.13,90.06,90.11,26052.0,83.4694,83.4972,83.4324,83.4787,26052.0
2016-11-30 11:10:00,90.17,90.28,90.17,90.24,28164.0,83.5343,83.6362,83.5343,83.5991,28164.0
2016-11-30 11:15:00,90.26,90.3,90.16,90.16,20700.0,83.6177,83.6547,83.525,83.525,20700.0
2016-11-30 11:20:00,90.16,90.28,90.15,90.2,22500.0,83.525,83.6362,83.5158,83.5621,22500.0
2016-11-30 11:25:00,90.19,90.23,90.13,90.15,33372.0,83.5528,83.5899,83.4972,83.5158,33372.0
2016-11-30 11:30:00,90.15,90.17,90.07,90.14,18939.0,83.5158,83.5343,83.4417,83.5065,18939.0
2016-11-30 11:35:00,90.15,90.22,90.15,90.19,22569.0,83.5158,83.5806,83.5158,83.5528,22569.0
2016-11-30 11:40:00,90.15,90.2,90.11,90.11,15171.0,83.5158,83.5621,83.4787,83.4787,15171.0
2016-11-30 11:45:00,90.14,90.16,90.0,90.07,20097.0,83.5065,83.525,83.3768,83.4417,20097.0
2016-11-30 11:50:00,90.07,90.07,89.87,89.9,53085.0,83.4417,83.4417,83.2564,83.2842,53085.0
2016-11-30 11:55:00,89.87,89.87,89.76,89.8,22227.0,83.2564,83.2564,83.1545,83.1915,22227.0
2016-11-30 12:00:00,89.78,89.78,89.69,89.69,39135.0,83.173,83.173,83.0896,83.0896,39135.0
2016-11-30 12:05:00,89.68,89.79,89.63,89.74,64464.0,83.0804,83.1823,83.034,83.1359,64464.0
2016-11-30 12:10:00,89.75,89.79,89.68,89.68,18246.0,83.1452,83.1823,83.0804,83.0804,18246.0
2016-11-30 12:15:00,89.68,89.75,89.65,89.75,18900.0,83.0804,83.1452,83.0526,83.1452,18900.0
2016-11-30 12:20:00,89.75,89.78,89.73,89.76,20901.0,83.1452,83.173,83.1267,83.1545,20901.0
2016-11-30 12:25:00,89.75,89.75,89.62,89.64,18300.0,83.1452,83.1452,83.0248,83.0433,18300.0
2016-11-30 12:30:00,89.66,89.74,89.59,89.74,37941.0,83.0618,83.1359,82.997,83.1359,37941.0
2016-11-30 12:35:00,89.74,89.77,89.7,89.72,13275.0,83.1359,83.1637,83.0989,83.1174,13275.0
2016-11-30 12:40:00,89.73,89.78,89.7,89.74,12090.0,83.1267,83.173,83.0989,83.1359,12090.0
2016-11-30 12:45:00,89.71,89.76,89.65,89.7,12084.0,83.1081,83.1545,83.0526,83.0989,12084.0
2016-11-30 12:50:00,89.66,89.75,89.66,89.7,14742.0,83.0618,83.1452,83.0618,83.0989,14742.0
2016-11-30 12:55:00,89.73,89.76,89.69,89.69,29019.0,83.1267,83.1545,83.0896,83.0896,29019.0
2016-11-30 13:00:00,89.74,89.77,89.71,89.76,14100.0,83.1359,83.1637,83.1081,83.1545,14100.0
2016-11-30 13:05:00,89.74,89.81,89.74,89.81,19095.0,83.1359,83.2008,83.1359,83.2008,19095.0
2016-11-30 13:10:00,89.81,89.81,89.76,89.76,4569.0,83.2008,83.2008,83.1545,83.1545,4569.0
2016-11-30 13:15:00,89.79,89.82,89.73,89.81,19812.0,83.1823,83.2101,83.1267,83.2008,19812.0
2016-11-30 13:20:00,89.78,89.83,89.74,89.82,14898.0,83.173,83.2193,83.1359,83.2101,14898.0
2016-11-30 13:25:00,89.82,89.9,89.82,89.9,32571.0,83.2101,83.2842,83.2101,83.2842,32571.0
2016-11-30 13:30:00,89.91,90.0,89.87,89.98,28443.0,83.2934,83.3768,83.2564,83.3583,28443.0
2016-11-30 13:35:00,89.98,89.98,89.92,89.94,8100.0,83.3583,83.3583,83.3027,83.3212,8100.0
2016-11-30 13:40:00,89.94,89.97,89.86,89.92,18768.0,83.3212,83.349,83.2471,83.3027,18768.0
2016-11-30 13:45:00,89.92,90.0,89.84,89.84,16002.0,83.3027,83.3768,83.2286,83.2286,16002.0
2016-11-30 13:50:00,89.89,89.89,89.82,89.82,6786.0,83.2749,83.2749,83.2101,83.2101,6786.0
2016-11-30 13:55:00,89.8,89.8,89.67,89.67,21348.0,83.1915,83.1915,83.0711,83.0711,21348.0
2016-11-30 14:00:00,89.69,89.73,89.62,89.62,11700.0,83.0896,83.1267,83.0248,83.0248,11700.0
2016-11-30 14:05:00,89.66,89.68,89.54,89.66,45453.0,83.0618,83.0804,82.9507,83.0618,45453.0
2016-11-30 14:10:00,89.67,89.67,89.59,89.63,21966.0,83.0711,83.0711,82.997,83.034,21966.0
2016-11-30 14:15:00,89.63,89.78,89.63,89.77,13998.0,83.034,83.173,83.034,83.1637,13998.0
2016-11-30 14:20:00,89.76,89.78,89.72,89.75,18087.0,83.1545,83.173,83.1174,83.1452,18087.0
2016-11-30 14:25:00,89.72,89.78,89.72,89.74,7200.0,83.1174,83.173,83.1174,83.1359,7200.0
2016-11-30 14:30:00,89.77,89.77,89.65,89.66,8700.0,83.1637,83.1637,83.0526,83.0618,8700.0
2016-11-30 14:35:00,89.66,89.7,89.64,89.67,19134.0,83.0618,83.0989,83.0433,83.0711,19134.0
2016-11-30 14:40:00,89.67,89.71,89.65,89.69,26754.0,83.0711,83.1081,83.0526,83.0896,26754.0
2016-11-30 14:45:00,89.68,89.74,89.64,89.7,22833.0,83.0804,83.1359,83.0433,83.0989,22833.0
2016-11-30 14:50:00,89.7,89.78,89.69,89.78,23403.0,83.0989,83.173,83.0896,83.173,23403.0
2016-11-30 14:55:00,89.76,89.79,89.72,89.75,37233.0,83.1545,83.1823,83.1174,83.1452,37233.0
2016-11-30 15:00:00,89.75,89.83,89.75,89.81,29166.0,83.1452,83.2193,83.1452,83.2008,29166.0
2016-11-30 15:05:00,89.81,89.83,89.71,89.73,41805.0,83.2008,83.2193,83.1081,83.1267,41805.0
2016-11-30 15:10:00,89.74,89.89,89.74,89.89,43263.0,83.1359,83.2749,83.1359,83.2749,43263.0
2016-11-30 15:15:00,89.87,89.98,89.85,89.87,21330.0,83.2564,83.3583,83.2378,83.2564,21330.0
2016-11-30 15:20:00,89.88,89.94,89.86,89.86,35376.0,83.2656,83.3212,83.2471,83.2471,35376.0
2016-11-30 15:25:00,89.88,89.94,89.82,89.82,34671.0,83.2656,83.3212,83.2101,83.2101,34671.0
2016-11-30 15:30:00,89.81,89.86,89.71,89.71,34140.0,83.2008,83.2471,83.1081,83.1081,34140.0
2016-11-30 15:35:00,89.7,89.71,89.64,89.64,33909.0,83.0989,83.1081,83.0433,83.0433,33909.0
2016-11-30 15:40:00,89.66,89.67,89.63,89.66,31674.0,83.0618,83.0711,83.034,83.0618,31674.0
2016-11-30 15:45:00,89.64,89.66,89.58,89.61,68214.0,83.0433,83.0618,82.9877,83.0155,68214.0
2016-11-30 15:50:00,89.62,89.63,89.55,89.55,156018.0,83.0248,83.034,82.9599,82.9599,156018.0
2016-11-30 15:55:00,89.56,89.63,89.49,89.59,300501.0,82.9692,83.034,82.9043,82.997,300501.0
2016-12-01 09:30:00,89.39,89.81,89.11,89.45,53103.0,82.8117,83.2008,82.5523,82.8673,53103.0
2016-12-01 09:35:00,89.35,89.4,89.05,89.26,139032.0,82.7746,82.821,82.4967,82.6913,139032.0
2016-12-01 09:40:00,89.26,89.82,89.23,89.71,35364.0,82.6913,83.2101,82.6635,83.1081,35364.0
2016-12-01 09:45:00,89.71,89.78,89.49,89.51,22503.0,83.1081,83.173,82.9043,82.9229,22503.0
2016-12-01 09:50:00,89.52,89.67,89.24,89.26,25194.0,82.9321,83.0711,82.6727,82.6913,25194.0
2016-12-01 09:55:00,89.23,89.5,89.21,89.45,66648.0,82.6635,82.9136,82.6449,82.8673,66648.0
2016-12-01 10:00:00,89.52,89.53,89.3,89.31,10500.0,82.9321,82.9414,82.7283,82.7376,10500.0
2016-12-01 10:05:00,89.3,89.44,89.3,89.38,19635.0,82.7283,82.858,82.7283,82.8024,19635.0
2016-12-01 10:10:00,89.38,89.49,89.27,89.36,40740.0,82.8024,82.9043,82.7005,82.7839,40740.0
2016-12-01 10:15:00,89.35,89.48,89.35,89.47,32532.0,82.7746,82.8951,82.7746,82.8858,32532.0
2016-12-01 10:20:00,89.46,89.56,89.39,89.55,74598.0,82.8765,82.9692,82.8117,82.9599,74598.0
2016-12-01 10:25:00,89.58,89.63,89.35,89.39,9999.0,82.9877,83.034,82.7746,82.8117,9999.0
2016-12-01 10:30:00,89.41,89.41,89.26,89.3,76194.0,82.8302,82.8302,82.6913,82.7283,76194.0
2016-12-01 10:35:00,89.34,89.37,89.27,89.33,76758.0,82.7654,82.7932,82.7005,82.7561,76758.0
2016-12-01 10:40:00,89.31,89.39,89.31,89.34,28824.0,82.7376,82.8117,82.7376,82.7654,28824.0
2016-12-01 10:45:00,89.35,89.36,89.3,89.33,34590.0,82.7746,82.7839,82.7283,82.7561,34590.0
2016-12-01 10:50:00,89.33,89.36,89.24,89.29,46110.0,82.7561,82.7839,82.6727,82.7191,46110.0
2016-12-01 10:55:00,89.26,89.41,89.25,89.4,54252.0,82.6913,82.8302,82.682,82.821,54252.0
2016-12-01 11:00:00,89.43,89.55,89.4,89.55,11400.0,82.8488,82.9599,82.821,82.9599,11400.0
2016-12-01 11:05:00,89.52,89.56,89.45,89.46,9600.0,82.9321,82.9692,82.8673,82.8765,9600.0
2016-12-01 11:10:00,89.46,89.46,89.36,89.42,5400.0,82.8765,82.8765,82.7839,82.8395,5400.0
2016-12-01 11:15:00,89.38,89.4,89.31,89.36,12228.0,82.8024,82.821,82.7376,82.7839,12228.0
2016-12-01 11:20:00,89.34,89.41,89.34,89.41,5385.0,82.7654,82.8302,82.7654,82.8302,5385.0
2016-12-01 11:25:00,89.4,89.41,89.28,89.33,15402.0,82.821,82.8302,82.7098,82.7561,15402.0
2016-12-01 11:30:00,89.3,89.35,89.3,89.3,15750.0,82.7283,82.7746,82.7283,82.7283,15750.0
2016-12-01 11:35:00,89.35,89.39,89.33,89.37,15027.0,82.7746,82.8117,82.7561,82.7932,15027.0
2016-12-01 11:40:00,89.33,89.34,89.2,89.2,18261.0,82.7561,82.7654,82.6357,82.6357,18261.0
2016-12-01 11:45:00,89.18,89.19,89.11,89.19,14985.0,82.6171,82.6264,82.5523,82.6264,14985.0
2016-12-01 11:50:00,89.22,89.29,89.2,89.25,35127.0,82.6542,82.7191,82.6357,82.682,35127.0
2016-12-01 11:55:00,89.23,89.31,89.17,89.17,35142.0,82.6635,82.7376,82.6079,82.6079,35142.0
2016-12-01 12:00:00,89.2,89.25,89.19,89.19,23856.0,82.6357,82.682,82.6264,82.6264,23856.0
2016-12-01 12:05:00,89.18,89.2,89.12,89.17,30201.0,82.6171,82.6357,82.5616,82.6079,30201.0
2016-12-01 12:10:00,89.16,89.19,89.13,89.16,27000.0,82.5986,82.6264,82.5708,82.5986,27000.0
2016-12-01 12:15:00,89.13,89.21,89.13,89.15,56274.0,82.5708,82.6449,82.5708,82.5894,56274.0
2016-12-01 12:20:00,89.18,89.26,89.15,89.19,51603.0,82.6171,82.6913,82.5894,82.6264,51603.0
2016-12-01 12:25:00,89.17,89.26,89.14,89.25,32940.0,82.6079,82.6913,82.5801,82.682,32940.0
2016-12-01 12:30:00,89.23,89.33,89.21,89.3,14370.0,82.6635,82.7561,82.6449,82.7283,14370.0
2016-12-01 12:35:00,89.28,89.28,89.22,89.23,9120.0,82.7098,82.7098,82.6542,82.6635,9120.0
2016-12-01 12:40:00,89.19,89.21,89.05,89.07,56568.0,82.6264,82.6449,82.4967,82.5152,56568.0
2016-12-01 12:45:00,89.11,89.11,88.91,88.91,23034.0,82.5523,82.5523,82.367,82.367,23034.0
2016-12-01 12:50:00,88.89,88.93,88.78,88.78,16500.0,82.3485,82.3855,82.2466,82.2466,16500.0
2016-12-01 12:55:00,88.79,88.79,88.65,88.66,65958.0,82.2558,82.2558,82.1262,82.1354,65958.0
2016-12-01 13:00:00,88.63,88.65,88.58,88.59,13932.0,82.1076,82.1262,82.0613,82.0706,13932.0
2016-12-01 13:05:00,88.6,88.6,88.36,88.38,98142.0,82.0798,82.0798,81.8575,81.876,98142.0
2016-12-01 13:10:00,88.4,88.43,88.29,88.3,87678.0,81.8945,81.9223,81.7926,81.8019,87678.0
2016-12-01 13:15:00,88.31,88.36,88.25,88.29,57981.0,81.8112,81.8575,81.7556,81.7926,57981.0
2016-12-01 13:20:00,88.26,88.27,88.17,88.25,30879.0,81.7649,81.7741,81.6815,81.7556,30879.0
2016-12-01 13:25:00,88.26,88.3,88.23,88.24,23016.0,81.7649,81.8019,81.7371,81.7463,23016.0
2016-12-01 13:30:00,88.2,88.37,88.2,88.34,66699.0,81.7093,81.8668,81.7093,81.839,66699.0
2016-12-01 13:35:00,88.33,88.51,88.3,88.47,65223.0,81.8297,81.9965,81.8019,81.9594,65223.0
2016-12-01 13:40:00,88.48,88.49,88.38,88.47,45897.0,81.9687,81.9779,81.876,81.9594,45897.0
2016-12-01 13:45:00,88.47,88.48,88.25,88.26,48555.0,81.9594,81.9687,81.7556,81.7649,48555.0
2016-12-01 13:50:00,88.28,88.31,88.27,88.27,27600.0,81.7834,81.8112,81.7741,81.7741,27600.0
2016-12-01 13:55:00,88.27,88.28,88.1,88.13,21474.0,81.7741,81.7834,81.6166,81.6444,21474.0
2016-12-01 14:00:00,88.12,88.16,88.02,88.05,61896.0,81.6352,81.6722,81.5425,81.5703,61896.0
2016-12-01 14:05:00,88.04,88.19,88.0,88.17,58233.0,81.561,81.7,81.524,81.6815,58233.0
2016-12-01 14:10:00,88.2,88.25,88.17,88.2,28704.0,81.7093,81.7556,81.6815,81.7093,28704.0
2016-12-01 14:15:00,88.21,88.21,88.15,88.16,37098.0,81.7185,81.7185,81.6629,81.6722,37098.0
2016-12-01 14:20:00,88.13,88.17,88.08,88.08,19917.0,81.6444,81.6815,81.5981,81.5981,19917.0
2016-12-01 14:25:00,88.12,88.14,88.01,88.04,27888.0,81.6352,81.6537,81.5333,81.561,27888.0
2016-12-01 14:30:00,88.07,88.11,88.02,88.07,26100.0,81.5888,81.6259,81.5425,81.5888,26100.0
2016-12-01 14:35:00,88.11,88.17,88.06,88.08,28896.0,81.6259,81.6815,81.5796,81.5981,28896.0
2016-12-01 14:40:00,88.1,88.16,88.1,88.12,18000.0,81.6166,81.6722,81.6166,81.6352,18000.0
2016-12-01 14:45:00,88.14,88.17,88.07,88.17,33786.0,81.6537,81.6815,81.5888,81.6815,33786.0
2016-12-01 14:50:00,88.15,88.18,88.13,88.13,24300.0,81.6629,81.6907,81.6444,81.6444,24300.0
2016-12-01 14:55:00,88.11,88.18,88.11,88.17,24225.0,81.6259,81.6907,81.6259,81.6815,24225.0
2016-12-01 15:00:00,88.17,88.24,88.16,88.16,47190.0,81.6815,81.7463,81.6722,81.6722,47190.0
2016-12-01 15:05:00,88.17,88.26,88.15,88.26,36711.0,81.6815,81.7649,81.6629,81.7649,36711.0
2016-12-01 15:10:00,88.29,88.5,88.29,88.47,45852.0,81.7926,81.9872,81.7926,81.9594,45852.0
2016-12-01 15:15:00,88.49,88.55,88.46,88.5,21225.0,81.9779,82.0335,81.9501,81.9872,21225.0
2016-12-01 15:20:00,88.5,88.61,88.47,88.61,39408.0,81.9872,82.0891,81.9594,82.0891,39408.0
2016-12-01 15:25:00,88.62,88.65,88.56,88.59,28197.0,82.0984,82.1262,82.0428,82.0706,28197.0
2016-12-01 15:30:00,88.59,88.61,88.45,88.45,45495.0,82.0706,82.0891,81.9409,81.9409,45495.0
2016-12-01 15:35:00,88.47,88.47,88.4,88.42,24102.0,81.9594,81.9594,81.8945,81.9131,24102.0
2016-12-01 15:40:00,88.42,88.42,88.25,88.39,48063.0,81.9131,81.9131,81.7556,81.8853,48063.0
2016-12-01 15:45:00,88.38,88.43,88.38,88.4,46713.0,81.876,81.9223,81.876,81.8945,46713.0
2016-12-01 15:50:00,88.42,88.57,88.4,88.53,69360.0,81.9131,82.052,81.8945,82.015,69360.0
2016-12-01 15:55:00,88.55,88.67,88.49,88.59,146667.0,82.0335,82.1447,81.9779,82.0706,146667.0
2016-12-02 09:30:00,88.62,88.63,87.99,87.99,32577.0,82.0984,82.1076,81.5147,81.5147,32577.0
2016-12-02 09:35:00,87.95,88.17,87.95,88.09,34092.0,81.4777,81.6815,81.4777,81.6074,34092.0
2016-12-02 09:40:00,88.19,88.25,87.95,87.95,28788.0,81.7,81.7556,81.4777,81.4777,28788.0
2016-12-02 09:45:00,88.06,88.19,88.01,88.15,28656.0,81.5796,81.7,81.5333,81.6629,28656.0
2016-12-02 09:50:00,88.14,88.22,88.07,88.14,37500.0,81.6537,81.7278,81.5888,81.6537,37500.0
2016-12-02 09:55:00,88.14,88.16,88.06,88.1,22062.0,81.6537,81.6722,81.5796,81.6166,22062.0
2016-12-02 10:00:00,88.16,88.26,88.1,88.13,17592.0,81.6722,81.7649,81.6166,81.6444,17592.0
2016-12-02 10:05:00,88.12,88.17,88.07,88.08,45084.0,81.6352,81.6815,81.5888,81.5981,45084.0
2016-12-02 10:10:00,88.05,88.07,87.97,88.03,25653.0,81.5703,81.5888,81.4962,81.5518,25653.0
2016-12-02 10:15:00,88.03,88.05,87.98,88.0,24420.0,81.5518,81.5703,81.5055,81.524,24420.0
2016-12-02 10:20:00,87.96,88.02,87.87,87.9,18600.0,81.4869,81.5425,81.4036,81.4313,18600.0
2016-12-02 10:25:00,87.89,87.91,87.69,87.72,19578.0,81.4221,81.4406,81.2368,81.2646,19578.0
2016-12-02 10:30:00,87.77,87.81,87.6,87.6,33459.0,81.3109,81.348,81.1534,81.1534,33459.0
2016-12-02 10:35:00,87.6,87.65,87.52,87.62,21894.0,81.1534,81.1997,81.0793,81.172,21894.0
2016-12-02 10:40:00,87.64,87.65,87.48,87.48,17901.0,81.1905,81.1997,81.0423,81.0423,17901.0
2016-12-02 10:45:00,87.49,87.5,87.39,87.4,24129.0,81.0515,81.0608,80.9589,80.9681,24129.0
2016-12-02 10:50:00,87.39,87.43,87.27,87.33,53586.0,80.9589,80.9959,80.8477,80.9033,53586.0
2016-12-02 10:55:00,87.35,87.4,87.22,87.27,29157.0,80.9218,80.9681,80.8014,80.8477,29157.0
2016-12-02 11:00:00,87.33,87.71,87.31,87.65,111012.0,80.9033,81.2553,80.8848,81.1997,111012.0
2016-12-02 11:05:00,87.66,88.01,87.66,87.95,155118.0,81.209,81.5333,81.209,81.4777,155118.0
2016-12-02 11:10:00,87.96,87.96,87.82,87.82,31653.0,81.4869,81.4869,81.3572,81.3572,31653.0
2016-12-02 11:15:00,87.87,87.87,87.74,87.81,59244.0,81.4036,81.4036,81.2831,81.348,59244.0
2016-12-02 11:20:00,87.84,88.06,87.79,88.06,68892.0,81.3758,81.5796,81.3294,81.5796,68892.0
2016-12-02 11:25:00,88.06,88.19,87.93,87.96,51393.0,81.5796,81.7,81.4591,81.4869,51393.0
2016-12-02 11:30:00,87.93,88.02,87.87,87.9,30192.0,81.4591,81.5425,81.4036,81.4313,30192.0
2016-12-02 11:35:00,87.87,87.87,87.65,87.65,32406.0,81.4036,81.4036,81.1997,81.1997,32406.0
2016-12-02 11:40:00,87.68,87.68,87.52,87.56,9945.0,81.2275,81.2275,81.0793,81.1164,9945.0
2016-12-02 11:45:00,87.58,87.58,87.41,87.48,58860.0,81.1349,81.1349,80.9774,81.0423,58860.0
2016-12-02 11:50:00,87.48,87.64,87.45,87.61,40332.0,81.0423,81.1905,81.0145,81.1627,40332.0
2016-12-02 11:55:00,87.61,87.71,87.57,87.68,52914.0,81.1627,81.2553,81.1256,81.2275,52914.0
2016-12-02 12:00:00,87.61,87.66,87.52,87.59,22938.0,81.1627,81.209,81.0793,81.1442,22938.0
2016-12-02 12:05:00,87.59,87.62,87.56,87.6,20538.0,81.1442,81.172,81.1164,81.1534,20538.0
2016-12-02 12:10:00,87.61,87.72,87.6,87.65,35328.0,81.1627,81.2646,81.1534,81.1997,35328.0
2016-12-02 12:15:00,87.66,87.69,87.56,87.68,51615.0,81.209,81.2368,81.1164,81.2275,51615.0
2016-12-02 12:20:00,87.67,87.83,87.66,87.8,22623.0,81.2183,81.3665,81.209,81.3387,22623.0
2016-12-02 12:25:00,87.81,88.0,87.81,88.0,28950.0,81.348,81.524,81.348,81.524,28950.0
2016-12-02 12:30:00,88.01,88.07,87.88,88.06,59445.0,81.5333,81.5888,81.4128,81.5796,59445.0
2016-12-02 12:35:00,88.03,88.09,87.97,88.0,40863.0,81.5518,81.6074,81.4962,81.524,40863.0
2016-12-02 12:40:00,88.02,88.08,87.98,88.08,22428.0,81.5425,81.5981,81.5055,81.5981,22428.0
2016-12-02 12:45:00,88.09,88.11,87.97,88.0,24378.0,81.6074,81.6259,81.4962,81.524,24378.0
2016-12-02 12:50:00,88.0,88.03,87.98,87.99,2400.0,81.524,81.5518,81.5055,81.5147,2400.0
2016-12-02 12:55:00,88.0,88.07,88.0,88.07,14334.0,81.524,81.5888,81.524,81.5888,14334.0
2016-12-02 13:00:00,88.04,88.06,87.99,88.06,20760.0,81.561,81.5796,81.5147,81.5796,20760.0
2016-12-02 13:05:00,88.04,88.08,87.99,88.03,14334.0,81.561,81.5981,81.5147,81.5518,14334.0
2016-12-02 13:10:00,88.03,88.03,87.93,87.93,13200.0,81.5518,81.5518,81.4591,81.4591,13200.0
2016-12-02 13:15:00,87.93,87.99,87.91,87.97,22206.0,81.4591,81.5147,81.4406,81.4962,22206.0
2016-12-02 13:20:00,88.01,88.02,87.98,88.02,13500.0,81.5333,81.5425,81.5055,81.5425,13500.0
2016-12-02 13:25:00,88.01,88.13,88.0,88.04,17700.0,81.5333,81.6444,81.524,81.561,17700.0
2016-12-02 13:30:00,88.04,88.07,87.97,88.05,25797.0,81.561,81.5888,81.4962,81.5703,25797.0
2016-12-02 13:35:00,88.04,88.08,88.04,88.04,12300.0,81.561,81.5981,81.561,81.561,12300.0
2016-12-02 13:40:00,88.06,88.11,88.04,88.11,31245.0,81.5796,81.6259,81.561,81.6259,31245.0
2016-12-02 13:45:00,88.12,88.28,88.12,88.27,13167.0,81.6352,81.7834,81.6352,81.7741,13167.0
2016-12-02 13:50:00,88.28,88.43,88.25,88.41,42198.0,81.7834,81.9223,81.7556,81.9038,42198.0
2016-12-02 13:55:00,88.43,88.56,88.38,88.39,53898.0,81.9223,82.0428,81.876,81.8853,53898.0
2016-12-02 14:00:00,88.42,88.51,88.38,88.43,28056.0,81.9131,81.9965,81.876,81.9223,28056.0
2016-12-02 14:05:00,88.46,88.48,88.39,88.44,14400.0,81.9501,81.9687,81.8853,81.9316,14400.0
2016-12-02 14:10:00,88.45,88.49,88.42,88.47,15672.0,81.9409,81.9779,81.9131,81.9594,15672.0
2016-12-02 14:15:00,88.48,88.51,88.45,88.49,19800.0,81.9687,81.9965,81.9409,81.9779,19800.0
2016-12-02 14:20:00,88.49,88.52,88.44,88.48,16875.0,81.9779,82.0057,81.9316,81.9687,16875.0
2016-12-02 14:25:00,88.44,88.48,88.39,88.42,9846.0,81.9316,81.9687,81.8853,81.9131,9846.0
2016-12-02 14:30:00,88.42,88.43,88.37,88.38,14937.0,81.9131,81.9223,81.8668,81.876,14937.0
2016-12-02 14:35:00,88.39,88.48,88.37,88.47,39600.0,81.8853,81.9687,81.8668,81.9594,39600.0
2016-12-02 14:40:00,88.47,88.54,88.47,88.53,18510.0,81.9594,82.0242,81.9594,82.015,18510.0
2016-12-02 14:45:00,88.52,88.55,88.44,88.46,21303.0,82.0057,82.0335,81.9316,81.9501,21303.0
2016-12-02 14:50:00,88.46,88.5,88.44,88.49,23448.0,81.9501,81.9872,81.9316,81.9779,23448.0
2016-12-02 14:55:00,88.49,88.54,88.47,88.53,24300.0,81.9779,82.0242,81.9594,82.015,24300.0
2016-12-02 15:00:00,88.52,88.6,88.52,88.57,28764.0,82.0057,82.0798,82.0057,82.052,28764.0
2016-12-02 15:05:00,88.57,88.62,88.53,88.58,43104.0,82.052,82.0984,82.015,82.0613,43104.0
2016-12-02 15:10:00,88.58,88.58,88.5,88.51,15300.0,82.0613,82.0613,81.9872,81.9965,15300.0
2016-12-02 15:15:00,88.49,88.51,88.31,88.31,20166.0,81.9779,81.9965,81.8112,81.8112,20166.0
2016-12-02 15:20:00,88.32,88.32,88.2,88.25,8100.0,81.8204,81.8204,81.7093,81.7556,8100.0
2016-12-02 15:25:00,88.21,88.32,88.21,88.32,15888.0,81.7185,81.8204,81.7185,81.8204,15888.0
2016-12-02 15:30:00,88.32,88.43,88.32,88.41,33060.0,81.8204,81.9223,81.8204,81.9038,33060.0
2016-12-02 15:35:00,88.39,88.39,88.3,88.34,19323.0,81.8853,81.8853,81.8019,81.839,19323.0
2016-12-02 15:40:00,88.35,88.48,88.33,88.39,23796.0,81.8482,81.9687,81.8297,81.8853,23796.0
2016-12-02 15:45:00,88.4,88.52,88.35,88.51,117552.0,81.8945,82.0057,81.8482,81.9965,117552.0
2016-12-02 15:50:00,88.49,88.5,88.39,88.42,46746.0,81.9779,81.9872,81.8853,81.9131,46746.0
2016-12-02 15:55:00,88.42,88.45,88.34,88.38,107688.0,81.9131,81.9409,81.839,81.876,107688.0
2016-12-05 09:30:00,88.23,88.46,87.85,88.46,42528.0,81.7371,81.9501,81.385,81.9501,42528.0
2016-12-05 09:35:00,88.49,88.52,88.29,88.29,20220.0,81.9779,82.0057,81.7926,81.7926,20220.0
2016-12-05 09:40:00,88.46,88.59,88.33,88.47,15933.0,81.9501,82.0706,81.8297,81.9594,15933.0
2016-12-05 09:45:00,88.51,88.57,88.37,88.38,20937.0,81.9965,82.052,81.8668,81.876,20937.0
2016-12-05 09:50:00,88.39,88.56,88.39,88.47,31509.0,81.8853,82.0428,81.8853,81.9594,31509.0
2016-12-05 09:55:00,88.49,88.56,88.41,88.5,14964.0,81.9779,82.0428,81.9038,81.9872,14964.0
2016-12-05 10:00:00,88.55,88.56,88.4,88.45,20736.0,82.0335,82.0428,81.8945,81.9409,20736.0
2016-12-05 10:05:00,88.48,88.48,88.29,88.29,7500.0,81.9687,81.9687,81.7926,81.7926,7500.0
2016-12-05 10:10:00,88.25,88.38,88.25,88.31,17814.0,81.7556,81.876,81.7556,81.8112,17814.0
2016-12-05 10:15:00,88.31,88.31,88.03,88.05,23871.0,81.8112,81.8112,81.5518,81.5703,23871.0
2016-12-05 10:20:00,88.09,88.31,88.07,88.14,48000.0,81.6074,81.8112,81.5888,81.6537,48000.0
2016-12-05 10:25:00,88.15,88.24,88.15,88.17,8790.0,81.6629,81.7463,81.6629,81.6815,8790.0
2016-12-05 10:30:00,88.24,88.27,88.09,88.1,20550.0,81.7463,81.7741,81.6074,81.6166,20550.0
2016-12-05 10:35:00,88.16,88.26,88.15,88.2,34707.0,81.6722,81.7649,81.6629,81.7093,34707.0
2016-12-05 10:40:00,88.2,88.22,88.15,88.15,14403.0,81.7093,81.7278,81.6629,81.6629,14403.0
2016-12-05 10:45:00,88.17,88.18,88.09,88.09,16791.0,81.6815,81.6907,81.6074,81.6074,16791.0
2016-12-05 10:50:00,88.09,88.12,88.0,88.04,15339.0,81.6074,81.6352,81.524,81.561,15339.0
2016-12-05 10:55:00,88.02,88.12,88.01,88.08,22260.0,81.5425,81.6352,81.5333,81.5981,22260.0
2016-12-05 11:00:00,88.1,88.1,88.03,88.09,16044.0,81.6166,81.6166,81.5518,81.6074,16044.0
2016-12-05 11:05:00,88.04,88.1,88.03,88.08,12345.0,81.561,81.6166,81.5518,81.5981,12345.0
2016-12-05 11:10:00,88.08,88.1,88.04,88.04,17541.0,81.5981,81.6166,81.561,81.561,17541.0
2016-12-05 11:15:00,88.03,88.08,88.01,88.06,7800.0,81.5518,81.5981,81.5333,81.5796,7800.0
2016-12-05 11:20:00,88.07,88.07,87.93,87.96,19233.0,81.5888,81.5888,81.4591,81.4869,19233.0
2016-12-05 11:25:00,87.93,87.94,87.82,87.82,15603.0,81.4591,81.4684,81.3572,81.3572,15603.0
2016-12-05 11:30:00,87.85,87.9,87.72,87.74,33150.0,81.385,81.4313,81.2646,81.2831,33150.0
2016-12-05 11:35:00,87.78,87.94,87.75,87.92,18300.0,81.3202,81.4684,81.2924,81.4499,18300.0
2016-12-05 11:40:00,87.96,88.06,87.88,87.92,13200.0,81.4869,81.5796,81.4128,81.4499,13200.0
2016-12-05 11:45:00,88.02,88.02,87.93,87.94,40017.0,81.5425,81.5425,81.4591,81.4684,40017.0
2016-12-05 11:50:00,87.96,87.98,87.91,87.93,11397.0,81.4869,81.5055,81.4406,81.4591,11397.0
2016-12-05 11:55:00,87.95,87.95,87.84,87.91,21900.0,81.4777,81.4777,81.3758,81.4406,21900.0
2016-12-05 12:00:00,87.87,87.99,87.87,87.95,20199.0,81.4036,81.5147,81.4036,81.4777,20199.0
2016-12-05 12:05:00,87.95,88.02,87.94,87.95,30885.0,81.4777,81.5425,81.4684,81.4777,30885.0
2016-12-05 12:10:00,87.96,88.01,87.94,87.94,27321.0,81.4869,81.5333,81.4684,81.4684,27321.0
2016-12-05 12:15:00,87.93,87.93,87.89,87.91,7500.0,81.4591,81.4591,81.4221,81.4406,7500.0
2016-12-05 12:20:00,87.91,87.91,87.82,87.82,4881.0,81.4406,81.4406,81.3572,81.3572,4881.0
2016-12-05 12:25:00,87.86,87.9,87.83,87.83,13986.0,81.3943,81.4313,81.3665,81.3665,13986.0
2016-12-05 12:30:00,87.82,87.82,87.76,87.76,5400.0,81.3572,81.3572,81.3016,81.3016,5400.0
2016-12-05 12:35:00,87.76,87.77,87.69,87.69,14403.0,81.3016,81.3109,81.2368,81.2368,14403.0
2016-12-05 12:40:00,87.71,87.78,87.69,87.76,35100.0,81.2553,81.3202,81.2368,81.3016,35100.0
2016-12-05 12:45:00,87.78,87.83,87.76,87.8,17901.0,81.3202,81.3665,81.3016,81.3387,17901.0
2016-12-05 12:50:00,87.8,87.87,87.8,87.82,14100.0,81.3387,81.4036,81.3387,81.3572,14100.0
2016-12-05 12:55:00,87.86,87.94,87.84,87.9,28251.0,81.3943,81.4684,81.3758,81.4313,28251.0
2016-12-05 13:00:00,87.88,87.92,87.88,87.88,8475.0,81.4128,81.4499,81.4128,81.4128,8475.0
2016-12-05 13:05:00,87.91,87.91,87.84,87.86,12186.0,81.4406,81.4406,81.3758,81.3943,12186.0
2016-12-05 13:10:00,87.88,87.88,87.73,87.77,48990.0,81.4128,81.4128,81.2739,81.3109,48990.0
2016-12-05 13:15:00,87.79,87.81,87.75,87.81,14475.0,81.3294,81.348,81.2924,81.348,14475.0
2016-12-05 13:20:00,87.84,87.86,87.79,87.79,18543.0,81.3758,81.3943,81.3294,81.3294,18543.0
2016-12-05 13:25:00,87.79,87.86,87.76,87.86,29175.0,81.3294,81.3943,81.3016,81.3943,29175.0
2016-12-05 13:30:00,87.86,87.91,87.85,87.86,19197.0,81.3943,81.4406,81.385,81.3943,19197.0
2016-12-05 13:35:00,87.87,87.98,87.83,87.98,15258.0,81.4036,81.5055,81.3665,81.5055,15258.0
2016-12-05 13:40:00,87.98,88.11,87.98,88.04,18051.0,81.5055,81.6259,81.5055,81.561,18051.0
2016-12-05 13:45:00,88.03,88.23,88.03,88.21,52677.0,81.5518,81.7371,81.5518,81.7185,52677.0
2016-12-05 13:50:00,88.22,88.35,88.19,88.33,25041.0,81.7278,81.8482,81.7,81.8297,25041.0
2016-12-05 13:55:00,88.36,88.39,88.3,88.3,11007.0,81.8575,81.8853,81.8019,81.8019,11007.0
2016-12-05 14:00:00,88.31,88.39,88.3,88.32,16395.0,81.8112,81.8853,81.8019,81.8204,16395.0
2016-12-05 14:05:00,88.31,88.39,88.3,88.37,12714.0,81.8112,81.8853,81.8019,81.8668,12714.0
2016-12-05 14:10:00,88.37,88.37,88.24,88.26,21900.0,81.8668,81.8668,81.7463,81.7649,21900.0
2016-12-05 14:15:00,88.23,88.23,88.11,88.16,8283.0,81.7371,81.7371,81.6259,81.6722,8283.0
2016-12-05 14:20:00,88.21,88.25,88.17,88.23,13050.0,81.7185,81.7556,81.6815,81.7371,13050.0
2016-12-05 14:25:00,88.23,88.29,88.21,88.27,16206.0,81.7371,81.7926,81.7185,81.7741,16206.0
2016-12-05 14:30:00,88.29,88.37,88.29,88.32,17151.0,81.7926,81.8668,81.7926,81.8204,17151.0
2016-12-05 14:35:00,88.28,88.43,88.24,88.43,18459.0,81.7834,81.9223,81.7463,81.9223,18459.0
2016-12-05 14:40:00,88.42,88.42,88.34,88.4,19929.0,81.9131,81.9131,81.839,81.8945,19929.0
2016-12-05 14:45:00,88.4,88.43,88.31,88.31,21264.0,81.8945,81.9223,81.8112,81.8112,21264.0
2016-12-05 14:50:00,88.28,88.35,88.26,88.33,12210.0,81.7834,81.8482,81.7649,81.8297,12210.0
2016-12-05 14:55:00,88.32,88.36,88.31,88.32,10200.0,81.8204,81.8575,81.8112,81.8204,10200.0
2016-12-05 15:00:00,88.34,88.39,88.34,88.37,19335.0,81.839,81.8853,81.839,81.8668,19335.0
2016-12-05 15:05:00,88.38,88.38,88.35,88.37,14745.0,81.876,81.876,81.8482,81.8668,14745.0
2016-12-05 15:10:00,88.39,88.47,88.38,88.46,17850.0,81.8853,81.9594,81.876,81.9501,17850.0
2016-12-05 15:15:00,88.46,88.61,88.44,88.61,18300.0,81.9501,82.0891,81.9316,82.0891,18300.0
2016-12-05 15:20:00,88.62,88.67,88.54,88.63,37587.0,82.0984,82.1447,82.0242,82.1076,37587.0
2016-12-05 15:25:00,88.63,88.67,88.53,88.63,27594.0,82.1076,82.1447,82.015,82.1076,27594.0
2016-12-05 15:30:00,88.65,88.65,88.52,88.6,28260.0,82.1262,82.1262,82.0057,82.0798,28260.0
2016-12-05 15:35:00,88.59,88.65,88.57,88.65,30366.0,82.0706,82.1262,82.052,82.1262,30366.0
2016-12-05 15:40:00,88.65,88.65,88.6,88.6,60516.0,82.1262,82.1262,82.0798,82.0798,60516.0
2016-12-05 15:45:00,88.59,88.67,88.55,88.67,59793.0,82.0706,82.1447,82.0335,82.1447,59793.0
2016-12-05 15:50:00,88.67,88.67,88.63,88.66,103065.0,82.1447,82.1447,82.1076,82.1354,103065.0
2016-12-05 15:55:00,88.67,88.84,88.66,88.76,245745.0,82.1447,82.3022,82.1354,82.2281,245745.0
2016-12-06 09:30:00,89.01,89.43,89.01,89.26,17280.0,82.4597,82.8488,82.4597,82.6913,17280.0
2016-12-06 09:35:00,89.3,89.49,89.04,89.14,17373.0,82.7283,82.9043,82.4875,82.5801,17373.0
2016-12-06 09:40:00,89.11,89.2,88.83,89.12,14553.0,82.5523,82.6357,82.2929,82.5616,14553.0
2016-12-06 09:45:00,89.03,89.03,88.97,88.97,2400.0,82.4782,82.4782,82.4226,82.4226,2400.0
2016-12-06 09:50:00,89.03,89.03,88.89,88.97,8784.0,82.4782,82.4782,82.3485,82.4226,8784.0
2016-12-06 09:55:00,88.87,88.94,88.56,88.58,11100.0,82.33,82.3948,82.0428,82.0613,11100.0
2016-12-06 10:00:00,88.58,88.72,88.58,88.67,6045.0,82.0613,82.191,82.0613,82.1447,6045.0
2016-12-06 10:05:00,88.67,88.78,88.67,88.77,10140.0,82.1447,82.2466,82.1447,82.2373,10140.0
2016-12-06 10:10:00,88.71,88.76,88.65,88.68,7998.0,82.1817,82.2281,82.1262,82.1539,7998.0
2016-12-06 10:15:00,88.72,88.82,88.72,88.73,9870.0,82.191,82.2836,82.191,82.2003,9870.0
2016-12-06 10:20:00,88.75,88.8,88.73,88.8,8223.0,82.2188,82.2651,82.2003,82.2651,8223.0
2016-12-06 10:25:00,88.83,88.88,88.61,88.61,8100.0,82.2929,82.3392,82.0891,82.0891,8100.0
2016-12-06 10:30:00,88.62,88.82,88.62,88.76,17436.0,82.0984,82.2836,82.0984,82.2281,17436.0
2016-12-06 10:35:00,88.74,88.75,88.73,88.75,1221.0,82.2095,82.2188,82.2003,82.2188,1221.0
2016-12-06 10:40:00,88.72,88.75,88.64,88.65,8100.0,82.191,82.2188,82.1169,82.1262,8100.0
2016-12-06 10:45:00,88.62,88.62,88.53,88.54,10218.0,82.0984,82.0984,82.015,82.0242,10218.0
2016-12-06 10:50:00,88.58,88.64,88.53,88.6,8100.0,82.0613,82.1169,82.015,82.0798,8100.0
2016-12-06 10:55:00,88.58,88.61,88.52,88.58,11730.0,82.0613,82.0891,82.0057,82.0613,11730.0
2016-12-06 11:00:00,88.55,88.59,88.55,88.58,3063.0,82.0335,82.0706,82.0335,82.0613,3063.0
2016-12-06 11:05:00,88.56,88.59,88.5,88.53,6675.0,82.0428,82.0706,81.9872,82.015,6675.0
2016-12-06 11:10:00,88.48,88.48,88.41,88.43,10860.0,81.9687,81.9687,81.9038,81.9223,10860.0
2016-12-06 11:15:00,88.46,88.5,88.46,88.46,3960.0,81.9501,81.9872,81.9501,81.9501,3960.0
2016-12-06 11:20:00,88.51,88.59,88.5,88.51,8967.0,81.9965,82.0706,81.9872,81.9965,8967.0
2016-12-06 11:25:00,88.55,88.58,88.51,88.51,6612.0,82.0335,82.0613,81.9965,81.9965,6612.0
2016-12-06 11:30:00,88.5,88.65,88.5,88.61,6600.0,81.9872,82.1262,81.9872,82.0891,6600.0
2016-12-06 11:35:00,88.64,88.64,88.59,88.59,1500.0,82.1169,82.1169,82.0706,82.0706,1500.0
2016-12-06 11:40:00,88.57,88.73,88.57,88.73,11421.0,82.052,82.2003,82.052,82.2003,11421.0
2016-12-06 11:45:00,88.73,88.77,88.73,88.77,5400.0,82.2003,82.2373,82.2003,82.2373,5400.0
2016-12-06 11:50:00,88.77,88.86,88.74,88.79,9852.0,82.2373,82.3207,82.2095,82.2558,9852.0
2016-12-06 11:55:00,88.81,88.87,88.81,88.85,8424.0,82.2744,82.33,82.2744,82.3114,8424.0
2016-12-06 12:00:00,88.85,88.99,88.85,88.96,7572.0,82.3114,82.4411,82.3114,82.4133,7572.0
2016-12-06 12:05:00,88.94,89.06,88.94,88.98,13950.0,82.3948,82.506,82.3948,82.4319,13950.0
2016-12-06 12:10:00,88.97,88.99,88.92,88.95,17535.0,82.4226,82.4411,82.3763,82.4041,17535.0
2016-12-06 12:15:00,88.97,88.99,88.92,88.92,4503.0,82.4226,82.4411,82.3763,82.3763,4503.0
2016-12-06 12:20:00,88.93,88.98,88.93,88.93,12288.0,82.3855,82.4319,82.3855,82.3855,12288.0
2016-12-06 12:25:00,88.92,88.97,88.9,88.97,9183.0,82.3763,82.4226,82.3578,82.4226,9183.0
2016-12-06 12:30:00,88.97,89.1,88.96,89.1,18267.0,82.4226,82.543,82.4133,82.543,18267.0
2016-12-06 12:35:00,89.09,89.14,89.06,89.07,7200.0,82.5338,82.5801,82.506,82.5152,7200.0
2016-12-06 12:40:00,89.05,89.13,89.05,89.11,10788.0,82.4967,82.5708,82.4967,82.5523,10788.0
2016-12-06 12:45:00,89.12,89.15,89.07,89.07,18900.0,82.5616,82.5894,82.5152,82.5152,18900.0
2016-12-06 12:50:00,89.07,89.07,89.03,89.06,17727.0,82.5152,82.5152,82.4782,82.506,17727.0
2016-12-06 12:55:00,89.07,89.07,89.0,89.0,16968.0,82.5152,82.5152,82.4504,82.4504,16968.0
2016-12-06 13:00:00,89.0,89.02,88.9,88.9,25800.0,82.4504,82.4689,82.3578,82.3578,25800.0
2016-12-06 13:05:00,88.91,88.94,88.9,88.9,13230.0,82.367,82.3948,82.3578,82.3578,13230.0
2016-12-06 13:10:00,88.9,88.99,88.9,88.98,14820.0,82.3578,82.4411,82.3578,82.4319,14820.0
2016-12-06 13:15:00,88.95,88.98,88.92,88.92,6024.0,82.4041,82.4319,82.3763,82.3763,6024.0
2016-12-06 13:20:00,88.93,88.94,88.9,88.93,12555.0,82.3855,82.3948,82.3578,82.3855,12555.0
2016-12-06 13:25:00,88.92,88.94,88.91,88.92,5700.0,82.3763,82.3948,82.367,82.3763,5700.0
2016-12-06 13:30:00,88.91,88.92,88.89,88.89,7866.0,82.367,82.3763,82.3485,82.3485,7866.0
2016-12-06 13:35:00,88.89,88.89,88.87,88.89,900.0,82.3485,82.3485,82.33,82.3485,900.0
2016-12-06 13:40:00,88.86,88.88,88.76,88.76,20625.0,82.3207,82.3392,82.2281,82.2281,20625.0
2016-12-06 13:45:00,88.76,88.76,88.69,88.69,12291.0,82.2281,82.2281,82.1632,82.1632,12291.0
2016-12-06 13:50:00,88.7,88.77,88.67,88.72,16797.0,82.1725,82.2373,82.1447,82.191,16797.0
2016-12-06 13:55:00,88.74,88.8,88.73,88.75,10137.0,82.2095,82.2651,82.2003,82.2188,10137.0
2016-12-06 14:00:00,88.76,88.83,88.75,88.78,81597.0,82.2281,82.2929,82.2188,82.2466,81597.0
2016-12-06 14:05:00,88.78,88.82,88.76,88.76,11877.0,82.2466,82.2836,82.2281,82.2281,11877.0
2016-12-06 14:10:00,88.76,88.8,88.75,88.8,7035.0,82.2281,82.2651,82.2188,82.2651,7035.0
2016-12-06 14:15:00,88.8,88.8,88.77,88.78,7215.0,82.2651,82.2651,82.2373,82.2466,7215.0
2016-12-06 14:20:00,88.75,88.76,88.7,88.76,12000.0,82.2188,82.2281,82.1725,82.2281,12000.0
2016-12-06 14:25:00,88.77,88.78,88.71,88.72,11700.0,82.2373,82.2466,82.1817,82.191,11700.0
2016-12-06 14:30:00,88.72,88.8,88.72,88.73,15900.0,82.191,82.2651,82.191,82.2003,15900.0
2016-12-06 14:35:00,88.73,88.76,88.72,88.74,4200.0,82.2003,82.2281,82.191,82.2095,4200.0
2016-12-06 14:40:00,88.73,88.79,88.73,88.77,11100.0,82.2003,82.2558,82.2003,82.2373,11100.0
2016-12-06 14:45:00,88.76,88.8,88.75,88.8,4824.0,82.2281,82.2651,82.2188,82.2651,4824.0
2016-12-06 14:50:00,88.79,88.81,88.75,88.75,16035.0,82.2558,82.2744,82.2188,82.2188,16035.0
2016-12-06 14:55:00,88.78,88.83,88.77,88.81,11460.0,82.2466,82.2929,82.2373,82.2744,11460.0
2016-12-06 15:00:00,88.82,88.93,88.8,88.91,27903.0,82.2836,82.3855,82.2651,82.367,27903.0
2016-12-06 15:05:00,88.91,88.93,88.89,88.89,14535.0,82.367,82.3855,82.3485,82.3485,14535.0
2016-12-06 15:10:00,88.89,88.89,88.78,88.79,25155.0,82.3485,82.3485,82.2466,82.2558,25155.0
2016-12-06 15:15:00,88.8,88.81,88.73,88.76,23706.0,82.2651,82.2744,82.2003,82.2281,23706.0
2016-12-06 15:20:00,88.77,88.79,88.68,88.72,27864.0,82.2373,82.2558,82.1539,82.191,27864.0
2016-12-06 15:25:00,88.72,88.73,88.68,88.69,12561.0,82.191,82.2003,82.1539,82.1632,12561.0
2016-12-06 15:30:00,88.71,88.75,88.7,88.74,23811.0,82.1817,82.2188,82.1725,82.2095,23811.0
2016-12-06 15:35:00,88.73,88.77,88.71,88.76,30201.0,82.2003,82.2373,82.1817,82.2281,30201.0
2016-12-06 15:40:00,88.75,88.8,88.73,88.8,21315.0,82.2188,82.2651,82.2003,82.2651,21315.0
2016-12-06 15:45:00,88.8,88.89,88.77,88.87,32715.0,82.2651,82.3485,82.2373,82.33,32715.0
2016-12-06 15:50:00,88.87,88.92,88.81,88.92,33711.0,82.33,82.3763,82.2744,82.3763,33711.0
2016-12-06 15:55:00,88.93,88.93,88.8,88.84,101706.0,82.3855,82.3855,82.2651,82.3022,101706.0
2016-12-07 09:30:00,88.61,89.22,88.61,88.97,24003.0,82.0891,82.6542,82.0891,82.4226,24003.0
2016-12-07 09:35:00,88.95,88.95,88.79,88.79,900.0,82.4041,82.4041,82.2558,82.2558,900.0
2016-12-07 09:40:00,88.68,88.7,88.54,88.58,2469.0,82.1539,82.1725,82.0242,82.0613,2469.0
2016-12-07 09:45:00,88.62,88.68,88.57,88.62,3027.0,82.0984,82.1539,82.052,82.0984,3027.0
2016-12-07 09:50:00,88.57,88.65,88.4,88.49,21045.0,82.052,82.1262,81.8945,81.9779,21045.0
2016-12-07 09:55:00,88.51,88.51,88.36,88.4,9000.0,81.9965,81.9965,81.8575,81.8945,9000.0
2016-12-07 10:00:00,88.38,88.49,88.36,88.42,16803.0,81.876,81.9779,81.8575,81.9131,16803.0
2016-12-07 10:05:00,88.46,88.49,88.36,88.38,6300.0,81.9501,81.9779,81.8575,81.876,6300.0
2016-12-07 10:10:00,88.39,88.44,88.39,88.4,16821.0,81.8853,81.9316,81.8853,81.8945,16821.0
2016-12-07 10:15:00,88.46,88.57,88.44,88.52,7806.0,81.9501,82.052,81.9316,82.0057,7806.0
2016-12-07 10:20:00,88.49,88.61,88.49,88.61,3000.0,81.9779,82.0891,81.9779,82.0891,3000.0
2016-12-07 10:25:00,88.6,88.6,88.49,88.5,12705.0,82.0798,82.0798,81.9779,81.9872,12705.0
2016-12-07 10:30:00,88.5,88.52,88.41,88.41,14304.0,81.9872,82.0057,81.9038,81.9038,14304.0
2016-12-07 10:35:00,88.43,88.43,88.3,88.33,10191.0,81.9223,81.9223,81.8019,81.8297,10191.0
2016-12-07 10:40:00,88.35,88.36,88.22,88.26,18000.0,81.8482,81.8575,81.7278,81.7649,18000.0
2016-12-07 10:45:00,88.26,88.36,88.22,88.36,20682.0,81.7649,81.8575,81.7278,81.8575,20682.0
2016-12-07 10:50:00,88.33,88.35,88.13,88.23,28314.0,81.8297,81.8482,81.6444,81.7371,28314.0
2016-12-07 10:55:00,88.17,88.19,88.1,88.17,13851.0,81.6815,81.7,81.6166,81.6815,13851.0
2016-12-07 11:00:00,88.17,88.35,88.15,88.33,23790.0,81.6815,81.8482,81.6629,81.8297,23790.0
2016-12-07 11:05:00,88.31,88.31,88.16,88.25,30864.0,81.8112,81.8112,81.6722,81.7556,30864.0
2016-12-07 11:10:00,88.25,88.31,88.14,88.14,38787.0,81.7556,81.8112,81.6537,81.6537,38787.0
2016-12-07 11:15:00,88.25,88.26,88.13,88.17,65919.0,81.7556,81.7649,81.6444,81.6815,65919.0
2016-12-07 11:20:00,88.17,88.21,88.05,88.08,24888.0,81.6815,81.7185,81.5703,81.5981,24888.0
2016-12-07 11:25:00,88.06,88.15,88.02,88.02,11985.0,81.5796,81.6629,81.5425,81.5425,11985.0
2016-12-07 11:30:00,88.0,88.11,87.96,88.11,12633.0,81.524,81.6259,81.4869,81.6259,12633.0
2016-12-07 11:35:00,88.14,88.15,88.01,88.15,33783.0,81.6537,81.6629,81.5333,81.6629,33783.0
2016-12-07 11:40:00,88.15,88.19,88.1,88.1,22050.0,81.6629,81.7,81.6166,81.6166,22050.0
2016-12-07 11:45:00,88.07,88.14,88.05,88.13,15618.0,81.5888,81.6537,81.5703,81.6444,15618.0
2016-12-07 11:50:00,88.13,88.17,88.09,88.09,10794.0,81.6444,81.6815,81.6074,81.6074,10794.0
2016-12-07 11:55:00,88.1,88.16,88.09,88.09,26397.0,81.6166,81.6722,81.6074,81.6074,26397.0
2016-12-07 12:00:00,88.12,88.36,88.09,88.33,44766.0,81.6352,81.8575,81.6074,81.8297,44766.0
2016-12-07 12:05:00,88.36,88.52,88.36,88.48,12300.0,81.8575,82.0057,81.8575,81.9687,12300.0
2016-12-07 12:10:00,88.51,88.53,88.48,88.53,5175.0,81.9965,82.015,81.9687,82.015,5175.0
2016-12-07 12:15:00,88.53,88.55,88.51,88.54,15339.0,82.015,82.0335,81.9965,82.0242,15339.0
2016-12-07 12:20:00,88.55,88.64,88.55,88.59,18267.0,82.0335,82.1169,82.0335,82.0706,18267.0
2016-12-07 12:25:00,88.61,88.61,88.51,88.51,7200.0,82.0891,82.0891,81.9965,81.9965,7200.0
2016-12-07 12:30:00,88.48,88.5,88.42,88.47,15000.0,81.9687,81.9872,81.9131,81.9594,15000.0
2016-12-07 12:35:00,88.46,88.49,88.4,88.4,9663.0,81.9501,81.9779,81.8945,81.8945,9663.0
2016-12-07 12:40:00,88.4,88.43,88.38,88.42,6948.0,81.8945,81.9223,81.876,81.9131,6948.0
2016-12-07 12:45:00,88.41,88.47,88.41,88.44,10200.0,81.9038,81.9594,81.9038,81.9316,10200.0
2016-12-07 12:50:00,88.43,88.46,88.39,88.43,6291.0,81.9223,81.9501,81.8853,81.9223,6291.0
2016-12-07 12:55:00,88.42,88.42,88.37,88.37,8100.0,81.9131,81.9131,81.8668,81.8668,8100.0
2016-12-07 13:00:00,88.4,88.48,88.38,88.44,23892.0,81.8945,81.9687,81.876,81.9316,23892.0
2016-12-07 13:05:00,88.47,88.56,88.45,88.54,18411.0,81.9594,82.0428,81.9409,82.0242,18411.0
2016-12-07 13:10:00,88.56,88.61,88.53,88.6,15771.0,82.0428,82.0891,82.015,82.0798,15771.0
2016-12-07 13:15:00,88.59,88.63,88.59,88.63,3912.0,82.0706,82.1076,82.0706,82.1076,3912.0
2016-12-07 13:20:00,88.63,88.84,88.63,88.83,72600.0,82.1076,82.3022,82.1076,82.2929,72600.0
2016-12-07 13:25:00,88.83,88.91,88.83,88.88,58707.0,82.2929,82.367,82.2929,82.3392,58707.0
2016-12-07 13:30:00,88.89,88.96,88.88,88.96,6057.0,82.3485,82.4133,82.3392,82.4133,6057.0
2016-12-07 13:35:00,88.96,89.0,88.94,88.96,9897.0,82.4133,82.4504,82.3948,82.4133,9897.0
2016-12-07 13:40:00,88.95,88.99,88.92,88.99,82812.0,82.4041,82.4411,82.3763,82.4411,82812.0
2016-12-07 13:45:00,89.0,89.04,88.99,88.99,4542.0,82.4504,82.4875,82.4411,82.4411,4542.0
2016-12-07 13:50:00,89.03,89.33,89.03,89.33,28227.0,82.4782,82.7561,82.4782,82.7561,28227.0
2016-12-07 13:55:00,89.3,89.33,89.28,89.31,25173.0,82.7283,82.7561,82.7098,82.7376,25173.0
2016-12-07 14:00:00,89.33,89.33,89.23,89.25,20670.0,82.7561,82.7561,82.6635,82.682,20670.0
2016-12-07 14:05:00,89.26,89.31,89.26,89.3,9450.0,82.6913,82.7376,82.6913,82.7283,9450.0
2016-12-07 14:10:00,89.28,89.38,89.28,89.32,11100.0,82.7098,82.8024,82.7098,82.7468,11100.0
2016-12-07 14:15:00,89.36,89.44,89.32,89.43,20475.0,82.7839,82.858,82.7468,82.8488,20475.0
2016-12-07 14:20:00,89.42,89.51,89.4,89.51,13350.0,82.8395,82.9229,82.821,82.9229,13350.0
2016-12-07 14:25:00,89.51,89.52,89.41,89.42,8559.0,82.9229,82.9321,82.8302,82.8395,8559.0
2016-12-07 14:30:00,89.39,89.46,89.38,89.46,14898.0,82.8117,82.8765,82.8024,82.8765,14898.0
2016-12-07 14:35:00,89.47,89.47,89.36,89.39,9624.0,82.8858,82.8858,82.7839,82.8117,9624.0
2016-12-07 14:40:00,89.39,89.43,89.38,89.38,8100.0,82.8117,82.8488,82.8024,82.8024,8100.0
2016-12-07 14:45:00,89.4,89.44,89.4,89.44,4200.0,82.821,82.858,82.821,82.858,4200.0
2016-12-07 14:50:00,89.45,89.48,89.43,89.45,9546.0,82.8673,82.8951,82.8488,82.8673,9546.0
2016-12-07 14:55:00,89.47,89.48,89.43,89.46,8607.0,82.8858,82.8951,82.8488,82.8765,8607.0
2016-12-07 15:00:00,89.45,89.47,89.42,89.47,6900.0,82.8673,82.8858,82.8395,82.8858,6900.0
2016-12-07 15:05:00,89.45,89.59,89.45,89.51,18321.0,82.8673,82.997,82.8673,82.9229,18321.0
2016-12-07 15:10:00,89.53,89.6,89.51,89.6,14595.0,82.9414,83.0062,82.9229,83.0062,14595.0
2016-12-07 15:15:00,89.6,89.62,89.55,89.62,11715.0,83.0062,83.0248,82.9599,83.0248,11715.0
2016-12-07 15:20:00,89.6,89.74,89.59,89.67,16308.0,83.0062,83.1359,82.997,83.0711,16308.0
2016-12-07 15:25:00,89.66,89.8,89.62,89.78,15225.0,83.0618,83.1915,83.0248,83.173,15225.0
2016-12-07 15:30:00,89.75,89.77,89.69,89.72,39978.0,83.1452,83.1637,83.0896,83.1174,39978.0
2016-12-07 15:35:00,89.71,89.8,89.67,89.79,17853.0,83.1081,83.1915,83.0711,83.1823,17853.0
2016-12-07 15:40:00,89.77,89.84,89.77,89.78,45897.0,83.1637,83.2286,83.1637,83.173,45897.0
2016-12-07 15:45:00,89.78,89.79,89.65,89.67,38265.0,83.173,83.1823,83.0526,83.0711,38265.0
2016-12-07 15:50:00,89.66,89.73,89.66,89.71,51939.0,83.0618,83.1267,83.0618,83.1081,51939.0
2016-12-07 15:55:00,89.71,89.92,89.7,89.89,151245.0,83.1081,83.3027,83.0989,83.2749,151245.0
2016-12-08 09:30:00,89.56,89.89,89.56,89.74,28827.0,82.9692,83.2749,82.9692,83.1359,28827.0
2016-12-08 09:35:00,89.85,89.88,89.47,89.47,11445.0,83.2378,83.2656,82.8858,82.8858,11445.0
2016-12-08 09:40:00,89.59,89.68,89.51,89.51,17673.0,82.997,83.0804,82.9229,82.9229,17673.0
2016-12-08 09:45:00,89.54,89.63,89.5,89.6,18300.0,82.9507,83.034,82.9136,83.0062,18300.0
2016-12-08 09:50:00,89.62,89.75,89.57,89.57,27915.0,83.0248,83.1452,82.9784,82.9784,27915.0
2016-12-08 09:55:00,89.57,89.57,89.33,89.35,12915.0,82.9784,82.9784,82.7561,82.7746,12915.0
2016-12-08 10:00:00,89.33,89.35,89.2,89.24,12954.0,82.7561,82.7746,82.6357,82.6727,12954.0
2016-12-08 10:05:00,89.29,89.41,89.22,89.41,23103.0,82.7191,82.8302,82.6542,82.8302,23103.0
2016-12-08 10:10:00,89.55,89.56,89.48,89.48,3000.0,82.9599,82.9692,82.8951,82.8951,3000.0
2016-12-08 10:15:00,89.44,89.46,89.41,89.42,8400.0,82.858,82.8765,82.8302,82.8395,8400.0
2016-12-08 10:20:00,89.42,89.49,89.41,89.47,16800.0,82.8395,82.9043,82.8302,82.8858,16800.0
2016-12-08 10:25:00,89.48,89.48,89.42,89.42,6000.0,82.8951,82.8951,82.8395,82.8395,6000.0
2016-12-08 10:30:00,89.42,89.46,89.39,89.43,10500.0,82.8395,82.8765,82.8117,82.8488,10500.0
2016-12-08 10:35:00,89.43,89.54,89.42,89.54,11712.0,82.8488,82.9507,82.8395,82.9507,11712.0
2016-12-08 10:40:00,89.57,89.7,89.56,89.69,16500.0,82.9784,83.0989,82.9692,83.0896,16500.0
2016-12-08 10:45:00,89.71,89.72,89.64,89.64,9099.0,83.1081,83.1174,83.0433,83.0433,9099.0
2016-12-08 10:50:00,89.57,89.58,89.45,89.47,19545.0,82.9784,82.9877,82.8673,82.8858,19545.0
2016-12-08 10:55:00,89.49,89.68,89.46,89.63,26724.0,82.9043,83.0804,82.8765,83.034,26724.0
2016-12-08 11:00:00,89.62,89.69,89.48,89.57,19257.0,83.0248,83.0896,82.8951,82.9784,19257.0
2016-12-08 11:05:00,89.59,89.59,89.36,89.38,34701.0,82.997,82.997,82.7839,82.8024,34701.0
2016-12-08 11:10:00,89.36,89.37,89.31,89.33,11166.0,82.7839,82.7932,82.7376,82.7561,11166.0
2016-12-08 11:15:00,89.33,89.45,89.33,89.45,52887.0,82.7561,82.8673,82.7561,82.8673,52887.0
2016-12-08 11:20:00,89.45,89.48,89.42,89.43,11406.0,82.8673,82.8951,82.8395,82.8488,11406.0
2016-12-08 11:25:00,89.43,89.56,89.38,89.46,41700.0,82.8488,82.9692,82.8024,82.8765,41700.0
2016-12-08 11:30:00,89.49,89.52,89.38,89.38,14949.0,82.9043,82.9321,82.8024,82.8024,14949.0
2016-12-08 11:35:00,89.47,89.47,89.37,89.4,13236.0,82.8858,82.8858,82.7932,82.821,13236.0
2016-12-08 11:40:00,89.46,89.57,89.46,89.52,21600.0,82.8765,82.9784,82.8765,82.9321,21600.0
2016-12-08 11:45:00,89.52,89.68,89.52,89.68,6438.0,82.9321,83.0804,82.9321,83.0804,6438.0
2016-12-08 11:50:00,89.7,89.72,89.68,89.7,3024.0,83.0989,83.1174,83.0804,83.0989,3024.0
2016-12-08 11:55:00,89.72,89.78,89.72,89.78,1200.0,83.1174,83.173,83.1174,83.173,1200.0
2016-12-08 12:00:00,89.81,89.84,89.79,89.83,6855.0,83.2008,83.2286,83.1823,83.2193,6855.0
2016-12-08 12:05:00,89.83,89.88,89.83,89.88,3306.0,83.2193,83.2656,83.2193,83.2656,3306.0
2016-12-08 12:10:00,89.88,89.91,89.88,89.91,900.0,83.2656,83.2934,83.2656,83.2934,900.0
2016-12-08 12:15:00,89.92,90.02,89.88,90.02,15144.0,83.3027,83.3953,83.2656,83.3953,15144.0
2016-12-08 12:20:00,90.03,90.16,90.02,90.1,16458.0,83.4046,83.525,83.3953,83.4694,16458.0
2016-12-08 12:25:00,90.09,90.13,90.08,90.11,6000.0,83.4602,83.4972,83.4509,83.4787,6000.0
2016-12-08 12:30:00,90.11,90.2,90.11,90.2,5754.0,83.4787,83.5621,83.4787,83.5621,5754.0
2016-12-08 12:35:00,90.17,90.3,90.15,90.27,26955.0,83.5343,83.6547,83.5158,83.6269,26955.0
2016-12-08 12:40:00,90.3,90.4,90.29,90.4,23826.0,83.6547,83.7474,83.6455,83.7474,23826.0
2016-12-08 12:45:00,90.39,90.47,90.38,90.47,13353.0,83.7381,83.8122,83.7288,83.8122,13353.0
2016-12-08 12:50:00,90.45,90.56,90.42,90.53,50868.0,83.7937,83.8956,83.7659,83.8678,50868.0
2016-12-08 12:55:00,90.54,90.62,90.53,90.6,27303.0,83.8771,83.9512,83.8678,83.9326,27303.0
2016-12-08 13:00:00,90.61,90.67,90.59,90.64,38508.0,83.9419,83.9975,83.9234,83.9697,38508.0
2016-12-08 13:05:00,90.63,90.63,90.46,90.46,337698.0,83.9604,83.9604,83.803,83.803,337698.0
2016-12-08 13:10:00,90.46,90.46,90.32,90.35,18300.0,83.803,83.803,83.6733,83.701,18300.0
2016-12-08 13:15:00,90.33,90.33,90.27,90.28,7503.0,83.6825,83.6825,83.6269,83.6362,7503.0
2016-12-08 13:20:00,90.2,90.2,90.1,90.14,12144.0,83.5621,83.5621,83.4694,83.5065,12144.0
2016-12-08 13:25:00,90.16,90.24,90.16,90.24,6111.0,83.525,83.5991,83.525,83.5991,6111.0
2016-12-08 13:30:00,90.25,90.38,90.25,90.38,12030.0,83.6084,83.7288,83.6084,83.7288,12030.0
2016-12-08 13:35:00,90.39,90.47,90.37,90.45,5505.0,83.7381,83.8122,83.7196,83.7937,5505.0
2016-12-08 13:40:00,90.44,90.5,90.43,90.46,25494.0,83.7844,83.84,83.7752,83.803,25494.0
2016-12-08 13:45:00,90.46,90.54,90.46,90.5,9288.0,83.803,83.8771,83.803,83.84,9288.0
2016-12-08 13:50:00,90.5,90.56,90.46,90.49,19188.0,83.84,83.8956,83.803,83.8307,19188.0
2016-12-08 13:55:00,90.53,90.54,90.47,90.51,10803.0,83.8678,83.8771,83.8122,83.8493,10803.0
2016-12-08 14:00:00,90.5,90.5,90.3,90.32,14748.0,83.84,83.84,83.6547,83.6733,14748.0
2016-12-08 14:05:00,90.31,90.34,90.21,90.23,13206.0,83.664,83.6918,83.5713,83.5899,13206.0
2016-12-08 14:10:00,90.27,90.38,90.26,90.32,12027.0,83.6269,83.7288,83.6177,83.6733,12027.0
2016-12-08 14:15:00,90.35,90.37,90.26,90.27,11703.0,83.701,83.7196,83.6177,83.6269,11703.0
2016-12-08 14:20:00,90.27,90.27,90.2,90.27,9900.0,83.6269,83.6269,83.5621,83.6269,9900.0
2016-12-08 14:25:00,90.25,90.29,90.25,90.28,9603.0,83.6084,83.6455,83.6084,83.6362,9603.0
2016-12-08 14:30:00,90.26,90.36,90.24,90.36,12930.0,83.6177,83.7103,83.5991,83.7103,12930.0
2016-12-08 14:35:00,90.33,90.37,90.24,90.26,14430.0,83.6825,83.7196,83.5991,83.6177,14430.0
2016-12-08 14:40:00,90.27,90.38,90.26,90.35,5571.0,83.6269,83.7288,83.6177,83.701,5571.0
2016-12-08 14:45:00,90.34,90.42,90.27,90.42,9000.0,83.6918,83.7659,83.6269,83.7659,9000.0
2016-12-08 14:50:00,90.37,90.38,90.32,90.36,27297.0,83.7196,83.7288,83.6733,83.7103,27297.0
2016-12-08 14:55:00,90.33,90.36,90.31,90.31,24393.0,83.6825,83.7103,83.664,83.664,24393.0
2016-12-08 15:00:00,90.31,90.34,90.3,90.3,19722.0,83.664,83.6918,83.6547,83.6547,19722.0
2016-12-08 15:05:00,90.3,90.3,90.23,90.23,22554.0,83.6547,83.6547,83.5899,83.5899,22554.0
2016-12-08 15:10:00,90.23,90.27,90.23,90.23,12750.0,83.5899,83.6269,83.5899,83.5899,12750.0
2016-12-08 15:15:00,90.25,90.28,90.22,90.28,20412.0,83.6084,83.6362,83.5806,83.6362,20412.0
2016-12-08 15:20:00,90.27,90.28,90.21,90.24,6600.0,83.6269,83.6362,83.5713,83.5991,6600.0
2016-12-08 15:25:00,90.25,90.26,90.2,90.22,10530.0,83.6084,83.6177,83.5621,83.5806,10530.0
2016-12-08 15:30:00,90.23,90.34,90.22,90.32,14364.0,83.5899,83.6918,83.5806,83.6733,14364.0
2016-12-08 15:35:00,90.3,90.36,90.3,90.36,23769.0,83.6547,83.7103,83.6547,83.7103,23769.0
2016-12-08 15:40:00,90.37,90.38,90.32,90.34,66456.0,83.7196,83.7288,83.6733,83.6918,66456.0
2016-12-08 15:45:00,90.34,90.42,90.33,90.4,37764.0,83.6918,83.7659,83.6825,83.7474,37764.0
2016-12-08 15:50:00,90.4,90.44,90.36,90.42,26208.0,83.7474,83.7844,83.7103,83.7659,26208.0
2016-12-08 15:55:00,90.42,90.46,90.36,90.43,231804.0,83.7659,83.803,83.7103,83.7752,231804.0
2016-12-09 09:30:00,90.36,90.78,90.23,90.45,32463.0,83.7103,84.0994,83.5899,83.7937,32463.0
2016-12-09 09:35:00,90.49,90.66,90.49,90.55,127782.0,83.8307,83.9882,83.8307,83.8863,127782.0
2016-12-09 09:40:00,90.6,90.79,90.6,90.65,61260.0,83.9326,84.1087,83.9326,83.979,61260.0
2016-12-09 09:45:00,90.7,90.82,90.63,90.63,35169.0,84.0253,84.1365,83.9604,83.9604,35169.0
2016-12-09 09:50:00,90.67,90.85,90.65,90.83,22200.0,83.9975,84.1643,83.979,84.1457,22200.0
2016-12-09 09:55:00,90.84,90.94,90.82,90.87,9300.0,84.155,84.2476,84.1365,84.1828,9300.0
2016-12-09 10:00:00,90.88,90.88,90.63,90.68,17850.0,84.192,84.192,83.9604,84.0068,17850.0
2016-12-09 10:05:00,90.67,90.72,90.64,90.69,4500.0,83.9975,84.0438,83.9697,84.016,4500.0
2016-12-09 10:10:00,90.67,90.75,90.64,90.75,20004.0,83.9975,84.0716,83.9697,84.0716,20004.0
2016-12-09 10:15:00,90.76,90.83,90.73,90.83,12600.0,84.0809,84.1457,84.0531,84.1457,12600.0
2016-12-09 10:20:00,90.84,90.85,90.77,90.85,6300.0,84.155,84.1643,84.0901,84.1643,6300.0
2016-12-09 10:25:00,90.88,90.88,90.76,90.77,7860.0,84.192,84.192,84.0809,84.0901,7860.0
2016-12-09 10:30:00,90.78,90.85,90.78,90.83,5700.0,84.0994,84.1643,84.0994,84.1457,5700.0
2016-12-09 10:35:00,90.84,90.87,90.8,90.87,7800.0,84.155,84.1828,84.1179,84.1828,7800.0
2016-12-09 10:40:00,90.89,90.89,90.75,90.75,10380.0,84.2013,84.2013,84.0716,84.0716,10380.0
2016-12-09 10:45:00,90.78,90.79,90.72,90.72,7770.0,84.0994,84.1087,84.0438,84.0438,7770.0
2016-12-09 10:50:00,90.67,90.71,90.66,90.68,28689.0,83.9975,84.0346,83.9882,84.0068,28689.0
2016-12-09 10:55:00,90.72,90.74,90.61,90.67,20067.0,84.0438,84.0623,83.9419,83.9975,20067.0
2016-12-09 11:00:00,90.63,90.66,90.57,90.57,52200.0,83.9604,83.9882,83.9049,83.9049,52200.0
2016-12-09 11:05:00,90.56,90.76,90.56,90.76,17229.0,83.8956,84.0809,83.8956,84.0809,17229.0
2016-12-09 11:10:00,90.73,90.86,90.73,90.86,4965.0,84.0531,84.1735,84.0531,84.1735,4965.0
2016-12-09 11:15:00,90.86,90.99,90.85,90.99,9243.0,84.1735,84.2939,84.1643,84.2939,9243.0
2016-12-09 11:20:00,90.99,91.04,90.95,90.96,14475.0,84.2939,84.3403,84.2569,84.2662,14475.0
2016-12-09 11:25:00,90.92,90.94,90.64,90.77,12648.0,84.2291,84.2476,83.9697,84.0901,12648.0
2016-12-09 11:30:00,90.67,90.7,90.63,90.64,3300.0,83.9975,84.0253,83.9604,83.9697,3300.0
2016-12-09 11:35:00,90.66,90.71,90.63,90.66,4800.0,83.9882,84.0346,83.9604,83.9882,4800.0
2016-12-09 11:40:00,90.66,90.69,90.56,90.56,27543.0,83.9882,84.016,83.8956,83.8956,27543.0
2016-12-09 11:45:00,90.53,90.6,90.39,90.39,4524.0,83.8678,83.9326,83.7381,83.7381,4524.0
2016-12-09 11:50:00,90.43,90.49,90.39,90.49,26892.0,83.7752,83.8307,83.7381,83.8307,26892.0
2016-12-09 11:55:00,90.43,90.57,90.43,90.52,5100.0,83.7752,83.9049,83.7752,83.8585,5100.0
2016-12-09 12:00:00,90.56,90.56,90.5,90.5,4362.0,83.8956,83.8956,83.84,83.84,4362.0
2016-12-09 12:05:00,90.46,90.5,90.44,90.48,8097.0,83.803,83.84,83.7844,83.8215,8097.0
2016-12-09 12:10:00,90.46,90.54,90.43,90.54,8250.0,83.803,83.8771,83.7752,83.8771,8250.0
2016-12-09 12:15:00,90.53,90.6,90.53,90.59,6300.0,83.8678,83.9326,83.8678,83.9234,6300.0
2016-12-09 12:20:00,90.59,90.72,90.59,90.7,8163.0,83.9234,84.0438,83.9234,84.0253,8163.0
2016-12-09 12:25:00,90.71,90.82,90.71,90.76,8400.0,84.0346,84.1365,84.0346,84.0809,8400.0
2016-12-09 12:30:00,90.79,90.91,90.76,90.84,18486.0,84.1087,84.2198,84.0809,84.155,18486.0
2016-12-09 12:35:00,90.88,90.94,90.85,90.87,6960.0,84.192,84.2476,84.1643,84.1828,6960.0
2016-12-09 12:40:00,90.89,90.89,90.84,90.84,3000.0,84.2013,84.2013,84.155,84.155,3000.0
2016-12-09 12:45:00,90.87,90.93,90.83,90.84,11100.0,84.1828,84.2384,84.1457,84.155,11100.0
2016-12-09 12:50:00,90.84,90.93,90.83,90.93,8160.0,84.155,84.2384,84.1457,84.2384,8160.0
2016-12-09 12:55:00,90.91,90.94,90.81,90.9,16596.0,84.2198,84.2476,84.1272,84.2106,16596.0
2016-12-09 13:00:00,90.89,90.93,90.89,90.92,2100.0,84.2013,84.2384,84.2013,84.2291,2100.0
2016-12-09 13:05:00,90.94,90.97,90.9,90.91,9000.0,84.2476,84.2754,84.2106,84.2198,9000.0
2016-12-09 13:10:00,90.95,91.0,90.92,90.93,8748.0,84.2569,84.3032,84.2291,84.2384,8748.0
2016-12-09 13:15:00,90.96,90.97,90.96,90.97,618.0,84.2662,84.2754,84.2662,84.2754,618.0
2016-12-09 13:20:00,90.96,91.06,90.93,91.05,19704.0,84.2662,84.3588,84.2384,84.3495,19704.0
2016-12-09 13:25:00,91.05,91.14,91.04,91.1,14769.0,84.3495,84.4329,84.3403,84.3959,14769.0
2016-12-09 13:30:00,91.08,91.09,90.9,90.9,7518.0,84.3773,84.3866,84.2106,84.2106,7518.0
2016-12-09 13:35:00,90.88,90.9,90.82,90.82,4689.0,84.192,84.2106,84.1365,84.1365,4689.0
2016-12-09 13:40:00,90.85,90.88,90.78,90.78,6600.0,84.1643,84.192,84.0994,84.0994,6600.0
2016-12-09 13:45:00,90.75,90.83,90.75,90.81,6300.0,84.0716,84.1457,84.0716,84.1272,6300.0
2016-12-09 13:50:00,90.86,90.87,90.82,90.87,3000.0,84.1735,84.1828,84.1365,84.1828,3000.0
2016-12-09 13:55:00,90.88,90.91,90.87,90.91,5100.0,84.192,84.2198,84.1828,84.2198,5100.0
2016-12-09 14:00:00,90.89,90.92,90.84,90.85,4935.0,84.2013,84.2291,84.155,84.1643,4935.0
2016-12-09 14:05:00,90.9,90.9,90.79,90.79,6600.0,84.2106,84.2106,84.1087,84.1087,6600.0
2016-12-09 14:10:00,90.78,90.79,90.67,90.67,3300.0,84.0994,84.1087,83.9975,83.9975,3300.0
2016-12-09 14:15:00,90.67,90.76,90.66,90.75,100221.0,83.9975,84.0809,83.9882,84.0716,100221.0
2016-12-09 14:20:00,90.74,90.74,90.69,90.73,5202.0,84.0623,84.0623,84.016,84.0531,5202.0
2016-12-09 14:25:00,90.69,90.72,90.5,90.5,15333.0,84.016,84.0438,83.84,83.84,15333.0
2016-12-09 14:30:00,90.52,90.54,90.49,90.49,21522.0,83.8585,83.8771,83.8307,83.8307,21522.0
2016-12-09 14:35:00,90.53,90.53,90.47,90.47,18600.0,83.8678,83.8678,83.8122,83.8122,18600.0
2016-12-09 14:40:00,90.49,90.5,90.37,90.37,15999.0,83.8307,83.84,83.7196,83.7196,15999.0
2016-12-09 14:45:00,90.36,90.43,90.36,90.42,12072.0,83.7103,83.7752,83.7103,83.7659,12072.0
2016-12-09 14:50:00,90.4,90.43,90.39,90.4,7854.0,83.7474,83.7752,83.7381,83.7474,7854.0
2016-12-09 14:55:00,90.4,90.4,90.37,90.38,10650.0,83.7474,83.7474,83.7196,83.7288,10650.0
2016-12-09 15:00:00,90.37,90.47,90.37,90.37,24867.0,83.7196,83.8122,83.7196,83.7196,24867.0
2016-12-09 15:05:00,90.37,90.43,90.36,90.41,34500.0,83.7196,83.7752,83.7103,83.7566,34500.0
2016-12-09 15:10:00,90.39,90.41,90.26,90.32,50358.0,83.7381,83.7566,83.6177,83.6733,50358.0
2016-12-09 15:15:00,90.32,90.5,90.32,90.47,24306.0,83.6733,83.84,83.6733,83.8122,24306.0
2016-12-09 15:20:00,90.5,90.5,90.37,90.37,20460.0,83.84,83.84,83.7196,83.7196,20460.0
2016-12-09 15:25:00,90.37,90.39,90.32,90.37,26385.0,83.7196,83.7381,83.6733,83.7196,26385.0
2016-12-09 15:30:00,90.36,90.41,90.31,90.31,31467.0,83.7103,83.7566,83.664,83.664,31467.0
2016-12-09 15:35:00,90.31,90.33,90.26,90.26,36048.0,83.664,83.6825,83.6177,83.6177,36048.0
2016-12-09 15:40:00,90.25,90.3,90.16,90.16,55980.0,83.6084,83.6547,83.525,83.525,55980.0
2016-12-09 15:45:00,90.15,90.21,90.14,90.2,103707.0,83.5158,83.5713,83.5065,83.5621,103707.0
2016-12-09 15:50:00,90.21,90.33,90.2,90.29,69903.0,83.5713,83.6825,83.5621,83.6455,69903.0
2016-12-09 15:55:00,90.29,90.31,90.23,90.26,131841.0,83.6455,83.664,83.5899,83.6177,131841.0
2016-12-12 09:30:00,90.43,90.43,90.19,90.32,35673.0,83.7752,83.7752,83.5528,83.6733,35673.0
2016-12-12 09:35:00,90.2,90.2,89.84,89.89,10683.0,83.5621,83.5621,83.2286,83.2749,10683.0
2016-12-12 09:40:00,90.0,90.3,89.96,90.01,137409.0,83.3768,83.6547,83.3397,83.3861,137409.0
2016-12-12 09:45:00,90.05,90.2,89.84,89.95,30039.0,83.4231,83.5621,83.2286,83.3305,30039.0
2016-12-12 09:50:00,89.87,89.98,89.59,89.6,20820.0,83.2564,83.3583,82.997,83.0062,20820.0
2016-12-12 09:55:00,89.54,89.62,89.3,89.42,24930.0,82.9507,83.0248,82.7283,82.8395,24930.0
2016-12-12 10:00:00,89.4,89.43,89.12,89.2,77166.0,82.821,82.8488,82.5616,82.6357,77166.0
2016-12-12 10:05:00,89.22,89.22,88.85,88.85,37974.0,82.6542,82.6542,82.3114,82.3114,37974.0
2016-12-12 10:10:00,88.92,89.09,88.89,89.06,26244.0,82.3763,82.5338,82.3485,82.506,26244.0
2016-12-12 10:15:00,89.04,89.11,89.03,89.1,24600.0,82.4875,82.5523,82.4782,82.543,24600.0
2016-12-12 10:20:00,89.12,89.13,88.99,89.1,46380.0,82.5616,82.5708,82.4411,82.543,46380.0
2016-12-12 10:25:00,89.1,89.13,89.07,89.1,36384.0,82.543,82.5708,82.5152,82.543,36384.0
2016-12-12 10:30:00,89.08,89.16,89.07,89.15,49767.0,82.5245,82.5986,82.5152,82.5894,49767.0
2016-12-12 10:35:00,89.19,89.35,89.19,89.35,6900.0,82.6264,82.7746,82.6264,82.7746,6900.0
2016-12-12 10:40:00,89.38,89.41,89.29,89.39,19992.0,82.8024,82.8302,82.7191,82.8117,19992.0
2016-12-12 10:45:00,89.42,89.46,89.28,89.39,19611.0,82.8395,82.8765,82.7098,82.8117,19611.0
2016-12-12 10:50:00,89.35,89.53,89.35,89.51,19275.0,82.7746,82.9414,82.7746,82.9229,19275.0
2016-12-12 10:55:00,89.49,89.62,89.49,89.62,6300.0,82.9043,83.0248,82.9043,83.0248,6300.0
2016-12-12 11:00:00,89.62,89.62,89.53,89.53,6300.0,83.0248,83.0248,82.9414,82.9414,6300.0
2016-12-12 11:05:00,89.53,89.59,89.53,89.59,6600.0,82.9414,82.997,82.9414,82.997,6600.0
2016-12-12 11:10:00,89.62,89.66,89.6,89.6,8262.0,83.0248,83.0618,83.0062,83.0062,8262.0
2016-12-12 11:15:00,89.62,89.62,89.52,89.52,9405.0,83.0248,83.0248,82.9321,82.9321,9405.0
2016-12-12 11:20:00,89.56,89.62,89.56,89.61,4200.0,82.9692,83.0248,82.9692,83.0155,4200.0
2016-12-12 11:25:00,89.6,89.61,89.53,89.53,6150.0,83.0062,83.0155,82.9414,82.9414,6150.0
2016-12-12 11:30:00,89.51,89.65,89.51,89.63,5631.0,82.9229,83.0526,82.9229,83.034,5631.0
2016-12-12 11:35:00,89.66,89.75,89.66,89.7,4497.0,83.0618,83.1452,83.0618,83.0989,4497.0
2016-12-12 11:40:00,89.75,89.85,89.74,89.85,5400.0,83.1452,83.2378,83.1359,83.2378,5400.0
2016-12-12 11:45:00,89.84,89.84,89.76,89.76,3255.0,83.2286,83.2286,83.1545,83.1545,3255.0
2016-12-12 11:50:00,89.74,89.74,89.67,89.7,8100.0,83.1359,83.1359,83.0711,83.0989,8100.0
2016-12-12 11:55:00,89.73,89.82,89.71,89.82,10500.0,83.1267,83.2101,83.1081,83.2101,10500.0
2016-12-12 12:00:00,89.83,89.83,89.76,89.76,3300.0,83.2193,83.2193,83.1545,83.1545,3300.0
2016-12-12 12:05:00,89.77,89.8,89.73,89.73,1500.0,83.1637,83.1915,83.1267,83.1267,1500.0
2016-12-12 12:10:00,89.74,89.79,89.74,89.79,6900.0,83.1359,83.1823,83.1359,83.1823,6900.0
2016-12-12 12:15:00,89.82,89.82,89.79,89.79,4500.0,83.2101,83.2101,83.1823,83.1823,4500.0
2016-12-12 12:20:00,89.81,89.83,89.78,89.83,5253.0,83.2008,83.2193,83.173,83.2193,5253.0
2016-12-12 12:25:00,89.84,89.85,89.69,89.75,7500.0,83.2286,83.2378,83.0896,83.1452,7500.0
2016-12-12 12:30:00,89.68,89.76,89.68,89.76,7200.0,83.0804,83.1545,83.0804,83.1545,7200.0
2016-12-12 12:35:00,89.78,89.87,89.78,89.86,2400.0,83.173,83.2564,83.173,83.2471,2400.0
2016-12-12 12:40:00,89.86,89.86,89.78,89.85,10989.0,83.2471,83.2471,83.173,83.2378,10989.0
2016-12-12 12:45:00,89.86,89.9,89.86,89.9,2400.0,83.2471,83.2842,83.2471,83.2842,2400.0
2016-12-12 12:50:00,89.9,89.9,89.77,89.77,9735.0,83.2842,83.2842,83.1637,83.1637,9735.0
2016-12-12 12:55:00,89.83,89.83,89.78,89.82,2700.0,83.2193,83.2193,83.173,83.2101,2700.0
2016-12-12 13:00:00,89.83,89.87,89.83,89.87,4800.0,83.2193,83.2564,83.2193,83.2564,4800.0
2016-12-12 13:05:00,89.89,89.89,89.87,89.87,2106.0,83.2749,83.2749,83.2564,83.2564,2106.0
2016-12-12 13:10:00,89.83,89.83,89.79,89.79,900.0,83.2193,83.2193,83.1823,83.1823,900.0
2016-12-12 13:15:00,89.81,89.82,89.77,89.81,9246.0,83.2008,83.2101,83.1637,83.2008,9246.0
2016-12-12 13:20:00,89.79,89.81,89.75,89.77,13053.0,83.1823,83.2008,83.1452,83.1637,13053.0
2016-12-12 13:25:00,89.75,89.79,89.75,89.77,1593.0,83.1452,83.1823,83.1452,83.1637,1593.0
2016-12-12 13:30:00,89.82,89.87,89.77,89.87,14208.0,83.2101,83.2564,83.1637,83.2564,14208.0
2016-12-12 13:35:00,89.87,89.94,89.82,89.91,5100.0,83.2564,83.3212,83.2101,83.2934,5100.0
2016-12-12 13:40:00,89.91,89.91,89.78,89.83,12510.0,83.2934,83.2934,83.173,83.2193,12510.0
2016-12-12 13:45:00,89.88,89.89,89.81,89.81,3210.0,83.2656,83.2749,83.2008,83.2008,3210.0
2016-12-12 13:50:00,89.81,89.82,89.77,89.77,2310.0,83.2008,83.2101,83.1637,83.1637,2310.0
2016-12-12 13:55:00,89.77,89.78,89.75,89.78,1500.0,83.1637,83.173,83.1452,83.173,1500.0
2016-12-12 14:00:00,89.77,89.8,89.75,89.8,5118.0,83.1637,83.1915,83.1452,83.1915,5118.0
2016-12-12 14:05:00,89.77,89.82,89.76,89.78,9456.0,83.1637,83.2101,83.1545,83.173,9456.0
2016-12-12 14:10:00,89.78,89.86,89.77,89.86,3000.0,83.173,83.2471,83.1637,83.2471,3000.0
2016-12-12 14:15:00,89.82,89.89,89.82,89.86,14160.0,83.2101,83.2749,83.2101,83.2471,14160.0
2016-12-12 14:20:00,89.87,89.93,89.86,89.86,5886.0,83.2564,83.312,83.2471,83.2471,5886.0
2016-12-12 14:25:00,89.89,89.89,89.84,89.89,6300.0,83.2749,83.2749,83.2286,83.2749,6300.0
2016-12-12 14:30:00,89.87,89.89,89.86,89.87,6300.0,83.2564,83.2749,83.2471,83.2564,6300.0
2016-12-12 14:35:00,89.8,89.82,89.8,89.82,3300.0,83.1915,83.2101,83.1915,83.2101,3300.0
2016-12-12 14:40:00,89.78,89.78,89.69,89.7,4032.0,83.173,83.173,83.0896,83.0989,4032.0
2016-12-12 14:45:00,89.73,89.77,89.7,89.76,9009.0,83.1267,83.1637,83.0989,83.1545,9009.0
2016-12-12 14:50:00,89.72,89.76,89.72,89.76,1050.0,83.1174,83.1545,83.1174,83.1545,1050.0
2016-12-12 14:55:00,89.74,89.76,89.71,89.71,2700.0,83.1359,83.1545,83.1081,83.1081,2700.0
2016-12-12 15:00:00,89.74,89.77,89.71,89.77,9000.0,83.1359,83.1637,83.1081,83.1637,9000.0
2016-12-12 15:05:00,89.78,89.84,89.78,89.83,8622.0,83.173,83.2286,83.173,83.2193,8622.0
2016-12-12 15:10:00,89.84,89.98,89.84,89.98,19542.0,83.2286,83.3583,83.2286,83.3583,19542.0
2016-12-12 15:15:00,89.98,89.99,89.87,89.95,149346.0,83.3583,83.3675,83.2564,83.3305,149346.0
2016-12-12 15:20:00,89.96,90.05,89.94,90.03,9507.0,83.3397,83.4231,83.3212,83.4046,9507.0
2016-12-12 15:25:00,90.06,90.16,90.0,90.01,96048.0,83.4324,83.525,83.3768,83.3861,96048.0
2016-12-12 15:30:00,90.03,90.07,90.0,90.03,96021.0,83.4046,83.4417,83.3768,83.4046,96021.0
2016-12-12 15:35:00,90.03,90.17,90.03,90.08,51693.0,83.4046,83.5343,83.4046,83.4509,51693.0
2016-12-12 15:40:00,90.1,90.12,90.02,90.02,15849.0,83.4694,83.488,83.3953,83.3953,15849.0
2016-12-12 15:45:00,90.03,90.1,90.02,90.06,33660.0,83.4046,83.4694,83.3953,83.4324,33660.0
2016-12-12 15:50:00,90.04,90.17,90.04,90.11,39165.0,83.4139,83.5343,83.4139,83.4787,39165.0
2016-12-12 15:55:00,90.12,90.28,90.05,90.26,199677.0,83.488,83.6362,83.4231,83.6177,199677.0
2016-12-13 09:30:00,90.81,90.86,90.45,90.54,35982.0,84.1272,84.1735,83.7937,83.8771,35982.0
2016-12-13 09:35:00,90.48,90.58,90.48,90.58,900.0,83.8215,83.9141,83.8215,83.9141,900.0
2016-12-13 09:40:00,90.64,90.7,90.46,90.69,16800.0,83.9697,84.0253,83.803,84.016,16800.0
2016-12-13 09:45:00,90.61,90.68,90.56,90.6,6342.0,83.9419,84.0068,83.8956,83.9326,6342.0
2016-12-13 09:50:00,90.47,90.51,90.35,90.42,29721.0,83.8122,83.8493,83.701,83.7659,29721.0
2016-12-13 09:55:00,90.46,90.52,90.43,90.49,21621.0,83.803,83.8585,83.7752,83.8307,21621.0
2016-12-13 10:00:00,90.44,90.44,90.33,90.33,9054.0,83.7844,83.7844,83.6825,83.6825,9054.0
2016-12-13 10:05:00,90.35,90.38,90.27,90.36,18027.0,83.701,83.7288,83.6269,83.7103,18027.0
2016-12-13 10:10:00,90.36,90.38,90.29,90.31,10743.0,83.7103,83.7288,83.6455,83.664,10743.0
2016-12-13 10:15:00,90.22,90.24,90.22,90.23,1200.0,83.5806,83.5991,83.5806,83.5899,1200.0
2016-12-13 10:20:00,90.24,90.25,90.11,90.11,6582.0,83.5991,83.6084,83.4787,83.4787,6582.0
2016-12-13 10:25:00,90.1,90.12,89.93,89.93,16863.0,83.4694,83.488,83.312,83.312,16863.0
2016-12-13 10:30:00,89.91,89.92,89.76,89.81,19641.0,83.2934,83.3027,83.1545,83.2008,19641.0
2016-12-13 10:35:00,89.83,90.18,89.81,90.18,15393.0,83.2193,83.5436,83.2008,83.5436,15393.0
2016-12-13 10:40:00,90.24,90.26,90.14,90.18,17754.0,83.5991,83.6177,83.5065,83.5436,17754.0
2016-12-13 10:45:00,90.1,90.46,90.08,90.41,94401.0,83.4694,83.803,83.4509,83.7566,94401.0
2016-12-13 10:50:00,90.41,90.65,90.41,90.65,26178.0,83.7566,83.979,83.7566,83.979,26178.0
2016-12-13 10:55:00,90.65,90.74,90.55,90.6,15477.0,83.979,84.0623,83.8863,83.9326,15477.0
2016-12-13 11:00:00,90.59,90.6,90.4,90.51,41022.0,83.9234,83.9326,83.7474,83.8493,41022.0
2016-12-13 11:05:00,90.54,90.65,90.52,90.61,11100.0,83.8771,83.979,83.8585,83.9419,11100.0
2016-12-13 11:10:00,90.57,90.58,90.52,90.55,3900.0,83.9049,83.9141,83.8585,83.8863,3900.0
2016-12-13 11:15:00,90.58,90.59,90.52,90.52,3000.0,83.9141,83.9234,83.8585,83.8585,3000.0
2016-12-13 11:20:00,90.5,90.56,90.41,90.56,48195.0,83.84,83.8956,83.7566,83.8956,48195.0
2016-12-13 11:25:00,90.6,90.61,90.56,90.58,4200.0,83.9326,83.9419,83.8956,83.9141,4200.0
2016-12-13 11:30:00,90.57,90.59,90.47,90.52,21300.0,83.9049,83.9234,83.8122,83.8585,21300.0
2016-12-13 11:35:00,90.52,90.53,90.45,90.51,9414.0,83.8585,83.8678,83.7937,83.8493,9414.0
2016-12-13 11:40:00,90.46,90.51,90.37,90.37,4800.0,83.803,83.8493,83.7196,83.7196,4800.0
2016-12-13 11:45:00,90.36,90.38,90.28,90.28,5400.0,83.7103,83.7288,83.6362,83.6362,5400.0
2016-12-13 11:50:00,90.3,90.32,90.2,90.2,15600.0,83.6547,83.6733,83.5621,83.5621,15600.0
2016-12-13 11:55:00,90.2,90.27,90.15,90.21,41118.0,83.5621,83.6269,83.5158,83.5713,41118.0
2016-12-13 12:00:00,90.2,90.23,90.09,90.11,90546.0,83.5621,83.5899,83.4602,83.4787,90546.0
2016-12-13 12:05:00,90.11,90.19,90.11,90.16,15051.0,83.4787,83.5528,83.4787,83.525,15051.0
2016-12-13 12:10:00,90.16,90.18,90.11,90.13,11700.0,83.525,83.5436,83.4787,83.4972,11700.0
2016-12-13 12:15:00,90.13,90.2,90.13,90.15,21834.0,83.4972,83.5621,83.4972,83.5158,21834.0
2016-12-13 12:20:00,90.15,90.17,90.04,90.07,20700.0,83.5158,83.5343,83.4139,83.4417,20700.0
2016-12-13 12:25:00,90.07,90.14,90.01,90.13,40722.0,83.4417,83.5065,83.3861,83.4972,40722.0
2016-12-13 12:30:00,90.13,90.19,90.07,90.08,9900.0,83.4972,83.5528,83.4417,83.4509,9900.0
2016-12-13 12:35:00,90.07,90.09,89.97,89.97,27537.0,83.4417,83.4602,83.349,83.349,27537.0
2016-12-13 12:40:00,90.0,90.0,89.87,89.88,14400.0,83.3768,83.3768,83.2564,83.2656,14400.0
2016-12-13 12:45:00,89.85,89.89,89.81,89.81,5460.0,83.2378,83.2749,83.2008,83.2008,5460.0
2016-12-13 12:50:00,89.82,89.95,89.82,89.88,19236.0,83.2101,83.3305,83.2101,83.2656,19236.0
2016-12-13 12:55:00,89.91,89.95,89.9,89.92,7200.0,83.2934,83.3305,83.2842,83.3027,7200.0
2016-12-13 13:00:00,89.92,90.07,89.92,90.04,21276.0,83.3027,83.4417,83.3027,83.4139,21276.0
2016-12-13 13:05:00,90.04,90.08,90.01,90.01,5100.0,83.4139,83.4509,83.3861,83.3861,5100.0
2016-12-13 13:10:00,89.99,90.03,89.95,90.02,10176.0,83.3675,83.4046,83.3305,83.3953,10176.0
2016-12-13 13:15:00,89.98,90.06,89.98,90.06,27630.0,83.3583,83.4324,83.3583,83.4324,27630.0
2016-12-13 13:20:00,90.06,90.06,90.01,90.01,7875.0,83.4324,83.4324,83.3861,83.3861,7875.0
2016-12-13 13:25:00,90.02,90.05,89.99,90.0,13473.0,83.3953,83.4231,83.3675,83.3768,13473.0
2016-12-13 13:30:00,90.02,90.04,89.93,89.95,22602.0,83.3953,83.4139,83.312,83.3305,22602.0
2016-12-13 13:35:00,89.95,89.96,89.91,89.91,8661.0,83.3305,83.3397,83.2934,83.2934,8661.0
2016-12-13 13:40:00,89.91,90.0,89.85,89.86,18387.0,83.2934,83.3768,83.2378,83.2471,18387.0
2016-12-13 13:45:00,89.93,89.94,89.86,89.89,4812.0,83.312,83.3212,83.2471,83.2749,4812.0
2016-12-13 13:50:00,89.88,89.95,89.88,89.93,19293.0,83.2656,83.3305,83.2656,83.312,19293.0
2016-12-13 13:55:00,89.92,90.03,89.88,90.03,17400.0,83.3027,83.4046,83.2656,83.4046,17400.0
2016-12-13 14:00:00,90.06,90.08,90.03,90.06,17133.0,83.4324,83.4509,83.4046,83.4324,17133.0
2016-12-13 14:05:00,90.06,90.13,90.06,90.11,13926.0,83.4324,83.4972,83.4324,83.4787,13926.0
2016-12-13 14:10:00,90.07,90.16,90.07,90.14,10464.0,83.4417,83.525,83.4417,83.5065,10464.0
2016-12-13 14:15:00,90.15,90.19,90.13,90.15,12600.0,83.5158,83.5528,83.4972,83.5158,12600.0
2016-12-13 14:20:00,90.17,90.21,90.12,90.16,19077.0,83.5343,83.5713,83.488,83.525,19077.0
2016-12-13 14:25:00,90.18,90.21,90.15,90.15,16200.0,83.5436,83.5713,83.5158,83.5158,16200.0
2016-12-13 14:30:00,90.16,90.16,90.05,90.05,16218.0,83.525,83.525,83.4231,83.4231,16218.0
2016-12-13 14:35:00,90.08,90.11,90.06,90.1,17184.0,83.4509,83.4787,83.4324,83.4694,17184.0
2016-12-13 14:40:00,90.08,90.12,90.07,90.09,14715.0,83.4509,83.488,83.4417,83.4602,14715.0
2016-12-13 14:45:00,90.11,90.12,90.06,90.08,4455.0,83.4787,83.488,83.4324,83.4509,4455.0
2016-12-13 14:50:00,90.08,90.13,90.02,90.02,16062.0,83.4509,83.4972,83.3953,83.3953,16062.0
2016-12-13 14:55:00,90.05,90.07,89.98,89.99,11385.0,83.4231,83.4417,83.3583,83.3675,11385.0
2016-12-13 15:00:00,90.01,90.03,89.9,90.01,22476.0,83.3861,83.4046,83.2842,83.3861,22476.0
2016-12-13 15:05:00,90.03,90.05,89.96,89.96,44136.0,83.4046,83.4231,83.3397,83.3397,44136.0
2016-12-13 15:10:00,90.0,90.0,89.96,89.97,6765.0,83.3768,83.3768,83.3397,83.349,6765.0
2016-12-13 15:15:00,89.96,89.99,89.89,89.91,13845.0,83.3397,83.3675,83.2749,83.2934,13845.0
2016-12-13 15:20:00,89.91,89.99,89.89,89.9,17802.0,83.2934,83.3675,83.2749,83.2842,17802.0
2016-12-13 15:25:00,89.9,89.93,89.86,89.93,22992.0,83.2842,83.312,83.2471,83.312,22992.0
2016-12-13 15:30:00,89.95,89.99,89.92,89.98,24408.0,83.3305,83.3675,83.3027,83.3583,24408.0
2016-12-13 15:35:00,89.98,90.04,89.94,90.03,18900.0,83.3583,83.4139,83.3212,83.4046,18900.0
2016-12-13 15:40:00,90.02,90.11,89.98,90.1,29085.0,83.3953,83.4787,83.3583,83.4694,29085.0
2016-12-13 15:45:00,90.11,90.12,89.93,89.94,40119.0,83.4787,83.488,83.312,83.3212,40119.0
2016-12-13 15:50:00,89.94,89.96,89.83,89.85,67770.0,83.3212,83.3397,83.2193,83.2378,67770.0
2016-12-13 15:55:00,89.85,89.87,89.79,89.83,229131.0,83.2378,83.2564,83.1823,83.2193,229131.0
2016-12-14 09:30:00,89.89,90.08,89.77,90.0,21540.0,83.2749,83.4509,83.1637,83.3768,21540.0
2016-12-14 09:35:00,90.07,90.07,89.77,89.79,14100.0,83.4417,83.4417,83.1637,83.1823,14100.0
2016-12-14 09:40:00,89.75,89.85,89.68,89.73,8700.0,83.1452,83.2378,83.0804,83.1267,8700.0
2016-12-14 09:45:00,89.67,89.75,89.53,89.53,14400.0,83.0711,83.1452,82.9414,82.9414,14400.0
2016-12-14 09:50:00,89.48,89.59,89.43,89.53,23172.0,82.8951,82.997,82.8488,82.9414,23172.0
2016-12-14 09:55:00,89.55,89.57,89.39,89.43,38793.0,82.9599,82.9784,82.8117,82.8488,38793.0
2016-12-14 10:00:00,89.4,89.42,89.24,89.32,46920.0,82.821,82.8395,82.6727,82.7468,46920.0
2016-12-14 10:05:00,89.3,89.32,89.16,89.16,29337.0,82.7283,82.7468,82.5986,82.5986,29337.0
2016-12-14 10:10:00,89.19,89.49,89.18,89.4,23517.0,82.6264,82.9043,82.6171,82.821,23517.0
2016-12-14 10:15:00,89.46,89.47,89.26,89.3,12783.0,82.8765,82.8858,82.6913,82.7283,12783.0
2016-12-14 10:20:00,89.26,89.27,89.16,89.16,22233.0,82.6913,82.7005,82.5986,82.5986,22233.0
2016-12-14 10:25:00,89.18,89.5,89.15,89.48,55278.0,82.6171,82.9136,82.5894,82.8951,55278.0
2016-12-14 10:30:00,89.54,89.61,89.4,89.4,34539.0,82.9507,83.0155,82.821,82.821,34539.0
2016-12-14 10:35:00,89.4,89.41,89.26,89.26,73800.0,82.821,82.8302,82.6913,82.6913,73800.0
2016-12-14 10:40:00,89.27,89.33,89.25,89.31,33000.0,82.7005,82.7561,82.682,82.7376,33000.0
2016-12-14 10:45:00,89.31,89.38,89.27,89.27,33114.0,82.7376,82.8024,82.7005,82.7005,33114.0
2016-12-14 10:50:00,89.27,89.3,89.22,89.29,24684.0,82.7005,82.7283,82.6542,82.7191,24684.0
2016-12-14 10:55:00,89.29,89.59,89.29,89.44,42303.0,82.7191,82.997,82.7191,82.858,42303.0
2016-12-14 11:00:00,89.44,89.52,89.41,89.5,16200.0,82.858,82.9321,82.8302,82.9136,16200.0
2016-12-14 11:05:00,89.52,89.56,89.48,89.5,41697.0,82.9321,82.9692,82.8951,82.9136,41697.0
2016-12-14 11:10:00,89.47,89.52,89.43,89.43,22101.0,82.8858,82.9321,82.8488,82.8488,22101.0
2016-12-14 11:15:00,89.44,89.54,89.43,89.49,38151.0,82.858,82.9507,82.8488,82.9043,38151.0
2016-12-14 11:20:00,89.49,89.56,89.48,89.54,12300.0,82.9043,82.9692,82.8951,82.9507,12300.0
2016-12-14 11:25:00,89.55,89.64,89.54,89.61,16800.0,82.9599,83.0433,82.9507,83.0155,16800.0
2016-12-14 11:30:00,89.64,89.65,89.33,89.4,42429.0,83.0433,83.0526,82.7561,82.821,42429.0
2016-12-14 11:35:00,89.38,89.39,89.23,89.23,17367.0,82.8024,82.8117,82.6635,82.6635,17367.0
2016-12-14 11:40:00,89.22,89.27,88.95,89.04,75147.0,82.6542,82.7005,82.4041,82.4875,75147.0
2016-12-14 11:45:00,89.01,89.08,88.95,89.01,42579.0,82.4597,82.5245,82.4041,82.4597,42579.0
2016-12-14 11:50:00,89.0,89.06,88.97,89.06,39675.0,82.4504,82.506,82.4226,82.506,39675.0
2016-12-14 11:55:00,89.07,89.13,89.05,89.1,39375.0,82.5152,82.5708,82.4967,82.543,39375.0
2016-12-14 12:00:00,89.09,89.11,89.04,89.06,34668.0,82.5338,82.5523,82.4875,82.506,34668.0
2016-12-14 12:05:00,89.06,89.17,89.05,89.15,41334.0,82.506,82.6079,82.4967,82.5894,41334.0
2016-12-14 12:10:00,89.16,89.21,89.16,89.17,29919.0,82.5986,82.6449,82.5986,82.6079,29919.0
2016-12-14 12:15:00,89.18,89.31,89.17,89.31,26772.0,82.6171,82.7376,82.6079,82.7376,26772.0
2016-12-14 12:20:00,89.33,89.62,89.33,89.58,35046.0,82.7561,83.0248,82.7561,82.9877,35046.0
2016-12-14 12:25:00,89.6,89.62,89.38,89.38,51336.0,83.0062,83.0248,82.8024,82.8024,51336.0
2016-12-14 12:30:00,89.38,89.42,89.33,89.33,11400.0,82.8024,82.8395,82.7561,82.7561,11400.0
2016-12-14 12:35:00,89.36,89.46,89.33,89.43,17856.0,82.7839,82.8765,82.7561,82.8488,17856.0
2016-12-14 12:40:00,89.48,89.48,89.41,89.45,5100.0,82.8951,82.8951,82.8302,82.8673,5100.0
2016-12-14 12:45:00,89.47,89.49,89.37,89.46,28275.0,82.8858,82.9043,82.7932,82.8765,28275.0
2016-12-14 12:50:00,89.5,89.55,89.47,89.48,17100.0,82.9136,82.9599,82.8858,82.8951,17100.0
2016-12-14 12:55:00,89.49,89.54,89.47,89.49,14994.0,82.9043,82.9507,82.8858,82.9043,14994.0
2016-12-14 13:00:00,89.49,89.56,89.47,89.49,29700.0,82.9043,82.9692,82.8858,82.9043,29700.0
2016-12-14 13:05:00,89.48,89.49,89.45,89.45,16779.0,82.8951,82.9043,82.8673,82.8673,16779.0
2016-12-14 13:10:00,89.47,89.51,89.43,89.43,28650.0,82.8858,82.9229,82.8488,82.8488,28650.0
2016-12-14 13:15:00,89.43,89.54,89.42,89.54,29700.0,82.8488,82.9507,82.8395,82.9507,29700.0
2016-12-14 13:20:00,89.57,89.58,89.5,89.57,18900.0,82.9784,82.9877,82.9136,82.9784,18900.0
2016-12-14 13:25:00,89.57,89.68,89.56,89.65,13800.0,82.9784,83.0804,82.9692,83.0526,13800.0
2016-12-14 13:30:00,89.67,89.67,89.62,89.65,15129.0,83.0711,83.0711,83.0248,83.0526,15129.0
2016-12-14 13:35:00,89.65,89.65,89.61,89.62,21900.0,83.0526,83.0526,83.0155,83.0248,21900.0
2016-12-14 13:40:00,89.59,89.64,89.59,89.64,12000.0,82.997,83.0433,82.997,83.0433,12000.0
2016-12-14 13:45:00,89.57,89.61,89.46,89.53,31248.0,82.9784,83.0155,82.8765,82.9414,31248.0
2016-12-14 13:50:00,89.54,89.64,89.52,89.59,52203.0,82.9507,83.0433,82.9321,82.997,52203.0
2016-12-14 13:55:00,89.61,89.63,89.55,89.63,22995.0,83.0155,83.034,82.9599,83.034,22995.0
2016-12-14 14:00:00,89.63,89.77,89.45,89.77,29064.0,83.034,83.1637,82.8673,83.1637,29064.0
2016-12-14 14:05:00,89.76,89.77,89.55,89.68,14295.0,83.1545,83.1637,82.9599,83.0804,14295.0
2016-12-14 14:10:00,89.66,89.67,89.36,89.36,22224.0,83.0618,83.0711,82.7839,82.7839,22224.0
2016-12-14 14:15:00,89.44,89.51,89.34,89.51,28113.0,82.858,82.9229,82.7654,82.9229,28113.0
2016-12-14 14:20:00,89.51,89.51,89.29,89.29,6750.0,82.9229,82.9229,82.7191,82.7191,6750.0
2016-12-14 14:25:00,89.28,89.33,89.17,89.22,14943.0,82.7098,82.7561,82.6079,82.6542,14943.0
2016-12-14 14:30:00,89.24,89.35,89.19,89.26,30090.0,82.6727,82.7746,82.6264,82.6913,30090.0
2016-12-14 14:35:00,89.2,89.29,89.17,89.26,16410.0,82.6357,82.7191,82.6079,82.6913,16410.0
2016-12-14 14:40:00,89.28,89.34,89.17,89.17,13641.0,82.7098,82.7654,82.6079,82.6079,13641.0
2016-12-14 14:45:00,89.17,89.26,89.14,89.16,21600.0,82.6079,82.6913,82.5801,82.5986,21600.0
2016-12-14 14:50:00,89.16,89.21,89.08,89.08,15000.0,82.5986,82.6449,82.5245,82.5245,15000.0
2016-12-14 14:55:00,89.06,89.11,89.01,89.07,13023.0,82.506,82.5523,82.4597,82.5152,13023.0
2016-12-14 15:00:00,89.03,89.28,89.03,89.16,20106.0,82.4782,82.7098,82.4782,82.5986,20106.0
2016-12-14 15:05:00,89.12,89.18,88.84,88.84,23211.0,82.5616,82.6171,82.3022,82.3022,23211.0
2016-12-14 15:10:00,88.89,88.89,88.76,88.8,27921.0,82.3485,82.3485,82.2281,82.2651,27921.0
2016-12-14 15:15:00,88.76,88.77,88.56,88.56,36051.0,82.2281,82.2373,82.0428,82.0428,36051.0
2016-12-14 15:20:00,88.56,88.77,88.52,88.69,37710.0,82.0428,82.2373,82.0057,82.1632,37710.0
2016-12-14 15:25:00,88.72,88.92,88.72,88.9,31803.0,82.191,82.3763,82.191,82.3578,31803.0
2016-12-14 15:30:00,88.87,89.21,88.85,89.21,38373.0,82.33,82.6449,82.3114,82.6449,38373.0
2016-12-14 15:35:00,89.14,89.21,89.1,89.14,27006.0,82.5801,82.6449,82.543,82.5801,27006.0
2016-12-14 15:40:00,89.16,89.16,88.94,89.02,35451.0,82.5986,82.5986,82.3948,82.4689,35451.0
2016-12-14 15:45:00,88.97,88.99,88.85,88.92,23616.0,82.4226,82.4411,82.3114,82.3763,23616.0
2016-12-14 15:50:00,88.87,88.87,88.72,88.87,47445.0,82.33,82.33,82.191,82.33,47445.0
2016-12-14 15:55:00,88.82,88.9,88.73,88.86,75276.0,82.2836,82.3578,82.2003,82.3207,75276.0
2016-12-15 09:30:00,88.85,89.28,88.83,89.28,33744.0,82.3114,82.7098,82.2929,82.7098,33744.0
2016-12-15 09:35:00,89.06,89.21,88.84,88.95,6000.0,82.506,82.6449,82.3022,82.4041,6000.0
2016-12-15 09:40:00,88.96,89.04,88.91,88.94,8520.0,82.4133,82.4875,82.367,82.3948,8520.0
2016-12-15 09:45:00,88.89,89.16,88.87,88.97,22083.0,82.3485,82.5986,82.33,82.4226,22083.0
2016-12-15 09:50:00,89.14,89.52,89.06,89.44,17400.0,82.5801,82.9321,82.506,82.858,17400.0
2016-12-15 09:55:00,89.51,89.51,89.36,89.43,38859.0,82.9229,82.9229,82.7839,82.8488,38859.0
2016-12-15 10:00:00,89.5,89.63,89.4,89.61,44505.0,82.9136,83.034,82.821,83.0155,44505.0
2016-12-15 10:05:00,89.6,89.6,89.47,89.56,28236.0,83.0062,83.0062,82.8858,82.9692,28236.0
2016-12-15 10:10:00,89.56,89.56,89.34,89.37,13908.0,82.9692,82.9692,82.7654,82.7932,13908.0
2016-12-15 10:15:00,89.39,89.39,89.19,89.19,8469.0,82.8117,82.8117,82.6264,82.6264,8469.0
2016-12-15 10:20:00,89.16,89.33,89.16,89.33,12777.0,82.5986,82.7561,82.5986,82.7561,12777.0
2016-12-15 10:25:00,89.36,89.43,89.19,89.2,18555.0,82.7839,82.8488,82.6264,82.6357,18555.0
2016-12-15 10:30:00,89.26,89.26,89.12,89.14,18366.0,82.6913,82.6913,82.5616,82.5801,18366.0
2016-12-15 10:35:00,89.14,89.16,88.97,89.03,30285.0,82.5801,82.5986,82.4226,82.4782,30285.0
2016-12-15 10:40:00,89.04,89.13,89.04,89.13,21000.0,82.4875,82.5708,82.4875,82.5708,21000.0
2016-12-15 10:45:00,89.15,89.2,89.09,89.12,22965.0,82.5894,82.6357,82.5338,82.5616,22965.0
2016-12-15 10:50:00,89.09,89.2,89.09,89.18,17388.0,82.5338,82.6357,82.5338,82.6171,17388.0
2016-12-15 10:55:00,89.19,89.25,89.17,89.2,22929.0,82.6264,82.682,82.6079,82.6357,22929.0
2016-12-15 11:00:00,89.23,89.24,89.17,89.17,27795.0,82.6635,82.6727,82.6079,82.6079,27795.0
2016-12-15 11:05:00,89.17,89.24,89.17,89.22,128100.0,82.6079,82.6727,82.6079,82.6542,128100.0
2016-12-15 11:10:00,89.21,89.33,89.2,89.33,28056.0,82.6449,82.7561,82.6357,82.7561,28056.0
2016-12-15 11:15:00,89.36,89.49,89.33,89.49,15540.0,82.7839,82.9043,82.7561,82.9043,15540.0
2016-12-15 11:20:00,89.51,89.64,89.48,89.56,7200.0,82.9229,83.0433,82.8951,82.9692,7200.0
2016-12-15 11:25:00,89.6,89.63,89.47,89.54,21300.0,83.0062,83.034,82.8858,82.9507,21300.0
2016-12-15 11:30:00,89.53,89.58,89.46,89.47,15780.0,82.9414,82.9877,82.8765,82.8858,15780.0
2016-12-15 11:35:00,89.45,89.49,89.36,89.45,30999.0,82.8673,82.9043,82.7839,82.8673,30999.0
2016-12-15 11:40:00,89.48,89.51,89.48,89.5,9600.0,82.8951,82.9229,82.8951,82.9136,9600.0
2016-12-15 11:45:00,89.5,89.62,89.5,89.59,13200.0,82.9136,83.0248,82.9136,82.997,13200.0
2016-12-15 11:50:00,89.59,89.71,89.59,89.67,17331.0,82.997,83.1081,82.997,83.0711,17331.0
2016-12-15 11:55:00,89.68,89.73,89.63,89.68,18933.0,83.0804,83.1267,83.034,83.0804,18933.0
2016-12-15 12:00:00,89.68,89.68,89.39,89.43,15300.0,83.0804,83.0804,82.8117,82.8488,15300.0
2016-12-15 12:05:00,89.42,89.48,89.4,89.45,34092.0,82.8395,82.8951,82.821,82.8673,34092.0
2016-12-15 12:10:00,89.47,89.47,89.4,89.43,8400.0,82.8858,82.8858,82.821,82.8488,8400.0
2016-12-15 12:15:00,89.4,89.41,89.25,89.25,25026.0,82.821,82.8302,82.682,82.682,25026.0
2016-12-15 12:20:00,89.24,89.24,89.17,89.17,31968.0,82.6727,82.6727,82.6079,82.6079,31968.0
2016-12-15 12:25:00,89.19,89.36,89.19,89.36,10581.0,82.6264,82.7839,82.6264,82.7839,10581.0
2016-12-15 12:30:00,89.33,89.43,89.32,89.38,23400.0,82.7561,82.8488,82.7468,82.8024,23400.0
2016-12-15 12:35:00,89.41,89.46,89.19,89.19,18366.0,82.8302,82.8765,82.6264,82.6264,18366.0
2016-12-15 12:40:00,89.18,89.26,89.17,89.25,32058.0,82.6171,82.6913,82.6079,82.682,32058.0
2016-12-15 12:45:00,89.26,89.3,89.22,89.27,10200.0,82.6913,82.7283,82.6542,82.7005,10200.0
2016-12-15 12:50:00,89.27,89.27,89.11,89.11,15900.0,82.7005,82.7005,82.5523,82.5523,15900.0
2016-12-15 12:55:00,89.14,89.16,89.11,89.14,21294.0,82.5801,82.5986,82.5523,82.5801,21294.0
2016-12-15 13:00:00,89.13,89.24,89.1,89.21,24981.0,82.5708,82.6727,82.543,82.6449,24981.0
2016-12-15 13:05:00,89.22,89.23,89.17,89.19,21708.0,82.6542,82.6635,82.6079,82.6264,21708.0
2016-12-15 13:10:00,89.19,89.24,89.18,89.18,20823.0,82.6264,82.6727,82.6171,82.6171,20823.0
2016-12-15 13:15:00,89.18,89.29,89.18,89.25,123477.0,82.6171,82.7191,82.6171,82.682,123477.0
2016-12-15 13:20:00,89.27,89.27,89.17,89.17,31500.0,82.7005,82.7005,82.6079,82.6079,31500.0
2016-12-15 13:25:00,89.17,89.3,89.17,89.23,13275.0,82.6079,82.7283,82.6079,82.6635,13275.0
2016-12-15 13:30:00,89.22,89.28,89.18,89.25,31986.0,82.6542,82.7098,82.6171,82.682,31986.0
2016-12-15 13:35:00,89.26,89.33,89.17,89.2,15669.0,82.6913,82.7561,82.6079,82.6357,15669.0
2016-12-15 13:40:00,89.17,89.21,89.14,89.14,22200.0,82.6079,82.6449,82.5801,82.5801,22200.0
2016-12-15 13:45:00,89.15,89.15,89.01,89.03,17919.0,82.5894,82.5894,82.4597,82.4782,17919.0
2016-12-15 13:50:00,89.04,89.12,88.95,88.99,21105.0,82.4875,82.5616,82.4041,82.4411,21105.0
2016-12-15 13:55:00,89.0,89.05,88.98,89.03,10887.0,82.4504,82.4967,82.4319,82.4782,10887.0
2016-12-15 14:00:00,89.03,89.18,89.01,89.18,11994.0,82.4782,82.6171,82.4597,82.6171,11994.0
2016-12-15 14:05:00,89.15,89.18,89.12,89.17,10200.0,82.5894,82.6171,82.5616,82.6079,10200.0
2016-12-15 14:10:00,89.13,89.19,89.13,89.15,9600.0,82.5708,82.6264,82.5708,82.5894,9600.0
2016-12-15 14:15:00,89.14,89.22,89.14,89.22,7383.0,82.5801,82.6542,82.5801,82.6542,7383.0
2016-12-15 14:20:00,89.22,89.22,89.15,89.15,8409.0,82.6542,82.6542,82.5894,82.5894,8409.0
2016-12-15 14:25:00,89.14,89.26,89.13,89.25,13833.0,82.5801,82.6913,82.5708,82.682,13833.0
2016-12-15 14:30:00,89.25,89.25,89.13,89.16,17013.0,82.682,82.682,82.5708,82.5986,17013.0
2016-12-15 14:35:00,89.14,89.21,89.13,89.19,9822.0,82.5801,82.6449,82.5708,82.6264,9822.0
2016-12-15 14:40:00,89.19,89.19,89.13,89.16,14406.0,82.6264,82.6264,82.5708,82.5986,14406.0
2016-12-15 14:45:00,89.13,89.18,89.13,89.16,8100.0,82.5708,82.6171,82.5708,82.5986,8100.0
2016-12-15 14:50:00,89.18,89.32,89.17,89.27,15837.0,82.6171,82.7468,82.6079,82.7005,15837.0
2016-12-15 14:55:00,89.26,89.31,89.19,89.22,16482.0,82.6913,82.7376,82.6264,82.6542,16482.0
2016-12-15 15:00:00,89.21,89.23,89.16,89.18,17940.0,82.6449,82.6635,82.5986,82.6171,17940.0
2016-12-15 15:05:00,89.15,89.18,89.11,89.11,8700.0,82.5894,82.6171,82.5523,82.5523,8700.0
2016-12-15 15:10:00,89.11,89.13,89.07,89.09,16950.0,82.5523,82.5708,82.5152,82.5338,16950.0
2016-12-15 15:15:00,89.08,89.22,89.08,89.18,21000.0,82.5245,82.6542,82.5245,82.6171,21000.0
2016-12-15 15:20:00,89.2,89.27,89.15,89.15,15102.0,82.6357,82.7005,82.5894,82.5894,15102.0
2016-12-15 15:25:00,89.15,89.15,89.08,89.08,30000.0,82.5894,82.5894,82.5245,82.5245,30000.0
2016-12-15 15:30:00,89.08,89.17,89.08,89.08,26451.0,82.5245,82.6079,82.5245,82.5245,26451.0
2016-12-15 15:35:00,89.08,89.11,88.92,89.05,136590.0,82.5245,82.5523,82.3763,82.4967,136590.0
2016-12-15 15:40:00,89.03,89.05,88.91,89.04,73101.0,82.4782,82.4967,82.367,82.4875,73101.0
2016-12-15 15:45:00,89.07,89.11,88.92,88.93,87621.0,82.5152,82.5523,82.3763,82.3855,87621.0
2016-12-15 15:50:00,88.93,89.1,88.92,89.1,76008.0,82.3855,82.543,82.3763,82.543,76008.0
2016-12-15 15:55:00,89.09,89.24,89.04,89.22,155658.0,82.5338,82.6727,82.4875,82.6542,155658.0
2016-12-16 09:30:00,89.11,89.53,89.11,89.5,232008.0,82.5523,82.9414,82.5523,82.9136,232008.0
2016-12-16 09:35:00,89.61,89.74,89.54,89.56,8793.0,83.0155,83.1359,82.9507,82.9692,8793.0
2016-12-16 09:40:00,89.44,89.58,89.31,89.58,5400.0,82.858,82.9877,82.7376,82.9877,5400.0
2016-12-16 09:45:00,89.63,89.65,89.45,89.6,2706.0,83.034,83.0526,82.8673,83.0062,2706.0
2016-12-16 09:50:00,89.5,89.55,89.24,89.26,15585.0,82.9136,82.9599,82.6727,82.6913,15585.0
2016-12-16 09:55:00,89.13,89.24,89.13,89.2,12666.0,82.5708,82.6727,82.5708,82.6357,12666.0
2016-12-16 10:00:00,89.16,89.31,89.11,89.3,20394.0,82.5986,82.7376,82.5523,82.7283,20394.0
2016-12-16 10:05:00,89.31,89.4,89.24,89.28,19392.0,82.7376,82.821,82.6727,82.7098,19392.0
2016-12-16 10:10:00,89.22,89.25,89.17,89.25,3600.0,82.6542,82.682,82.6079,82.682,3600.0
2016-12-16 10:15:00,89.23,89.23,89.13,89.16,15990.0,82.6635,82.6635,82.5708,82.5986,15990.0
2016-12-16 10:20:00,89.16,89.2,89.16,89.2,9900.0,82.5986,82.6357,82.5986,82.6357,9900.0
2016-12-16 10:25:00,89.19,89.21,89.15,89.17,9300.0,82.6264,82.6449,82.5894,82.6079,9300.0
2016-12-16 10:30:00,89.18,89.2,89.14,89.16,18798.0,82.6171,82.6357,82.5801,82.5986,18798.0
2016-12-16 10:35:00,89.19,89.5,89.19,89.5,38079.0,82.6264,82.9136,82.6264,82.9136,38079.0
2016-12-16 10:40:00,89.51,89.52,89.4,89.4,6816.0,82.9229,82.9321,82.821,82.821,6816.0
2016-12-16 10:45:00,89.39,89.42,89.27,89.32,9132.0,82.8117,82.8395,82.7005,82.7468,9132.0
2016-12-16 10:50:00,89.27,89.39,89.25,89.39,15189.0,82.7005,82.8117,82.682,82.8117,15189.0
2016-12-16 10:55:00,89.38,89.4,89.21,89.22,22077.0,82.8024,82.821,82.6449,82.6542,22077.0
2016-12-16 11:00:00,89.2,89.23,89.07,89.1,37503.0,82.6357,82.6635,82.5152,82.543,37503.0
2016-12-16 11:05:00,89.06,89.09,89.01,89.07,24294.0,82.506,82.5338,82.4597,82.5152,24294.0
2016-12-16 11:10:00,89.09,89.19,89.09,89.19,9600.0,82.5338,82.6264,82.5338,82.6264,9600.0
2016-12-16 11:15:00,89.19,89.33,89.19,89.25,10980.0,82.6264,82.7561,82.6264,82.682,10980.0
2016-12-16 11:20:00,89.23,89.23,89.14,89.14,6492.0,82.6635,82.6635,82.5801,82.5801,6492.0
2016-12-16 11:25:00,89.14,89.16,89.11,89.14,5439.0,82.5801,82.5986,82.5523,82.5801,5439.0
2016-12-16 11:30:00,89.12,89.22,89.07,89.22,12003.0,82.5616,82.6542,82.5152,82.6542,12003.0
2016-12-16 11:35:00,89.23,89.24,89.15,89.2,3600.0,82.6635,82.6727,82.5894,82.6357,3600.0
2016-12-16 11:40:00,89.21,89.26,89.16,89.17,21225.0,82.6449,82.6913,82.5986,82.6079,21225.0
2016-12-16 11:45:00,89.22,89.33,89.21,89.31,23316.0,82.6542,82.7561,82.6449,82.7376,23316.0
2016-12-16 11:50:00,89.33,89.51,89.3,89.5,37935.0,82.7561,82.9229,82.7283,82.9136,37935.0
2016-12-16 11:55:00,89.5,89.69,89.5,89.61,51549.0,82.9136,83.0896,82.9136,83.0155,51549.0
2016-12-16 12:00:00,89.63,89.69,89.6,89.69,67899.0,83.034,83.0896,83.0062,83.0896,67899.0
2016-12-16 12:05:00,89.66,89.76,89.6,89.76,30228.0,83.0618,83.1545,83.0062,83.1545,30228.0
2016-12-16 12:10:00,89.75,90.39,89.73,90.17,135513.0,83.1452,83.7381,83.1267,83.5343,135513.0
2016-12-16 12:15:00,90.17,90.17,89.82,89.93,20544.0,83.5343,83.5343,83.2101,83.312,20544.0
2016-12-16 12:20:00,89.91,90.02,89.87,89.87,8475.0,83.2934,83.3953,83.2564,83.2564,8475.0
2016-12-16 12:25:00,89.93,89.93,89.88,89.88,10497.0,83.312,83.312,83.2656,83.2656,10497.0
2016-12-16 12:30:00,89.91,89.93,89.87,89.93,15750.0,83.2934,83.312,83.2564,83.312,15750.0
2016-12-16 12:35:00,89.92,89.93,89.91,89.93,3873.0,83.3027,83.312,83.2934,83.312,3873.0
2016-12-16 12:40:00,89.92,89.93,89.88,89.9,15513.0,83.3027,83.312,83.2656,83.2842,15513.0
2016-12-16 12:45:00,89.9,90.04,89.87,90.04,18024.0,83.2842,83.4139,83.2564,83.4139,18024.0
2016-12-16 12:50:00,90.04,90.04,89.83,89.84,14076.0,83.4139,83.4139,83.2193,83.2286,14076.0
2016-12-16 12:55:00,89.87,89.9,89.8,89.8,10812.0,83.2564,83.2842,83.1915,83.1915,10812.0
2016-12-16 13:00:00,89.77,89.81,89.7,89.76,14556.0,83.1637,83.2008,83.0989,83.1545,14556.0
2016-12-16 13:05:00,89.76,89.83,89.71,89.79,8094.0,83.1545,83.2193,83.1081,83.1823,8094.0
2016-12-16 13:10:00,89.82,89.83,89.61,89.67,14400.0,83.2101,83.2193,83.0155,83.0711,14400.0
2016-12-16 13:15:00,89.64,89.75,89.62,89.75,13449.0,83.0433,83.1452,83.0248,83.1452,13449.0
2016-12-16 13:20:00,89.76,89.82,89.74,89.82,14631.0,83.1545,83.2101,83.1359,83.2101,14631.0
2016-12-16 13:25:00,89.81,89.82,89.69,89.75,6111.0,83.2008,83.2101,83.0896,83.1452,6111.0
2016-12-16 13:30:00,89.71,89.73,89.61,89.69,11151.0,83.1081,83.1267,83.0155,83.0896,11151.0
2016-12-16 13:35:00,89.73,89.8,89.73,89.79,6615.0,83.1267,83.1915,83.1267,83.1823,6615.0
2016-12-16 13:40:00,89.79,89.85,89.78,89.78,13497.0,83.1823,83.2378,83.173,83.173,13497.0
2016-12-16 13:45:00,89.77,89.89,89.72,89.88,17352.0,83.1637,83.2749,83.1174,83.2656,17352.0
2016-12-16 13:50:00,89.88,89.95,89.87,89.9,6960.0,83.2656,83.3305,83.2564,83.2842,6960.0
2016-12-16 13:55:00,89.91,89.91,89.84,89.87,6027.0,83.2934,83.2934,83.2286,83.2564,6027.0
2016-12-16 14:00:00,89.88,89.88,89.7,89.72,8100.0,83.2656,83.2656,83.0989,83.1174,8100.0
2016-12-16 14:05:00,89.74,89.91,89.72,89.91,11538.0,83.1359,83.2934,83.1174,83.2934,11538.0
2016-12-16 14:10:00,89.92,89.99,89.88,89.97,19782.0,83.3027,83.3675,83.2656,83.349,19782.0
2016-12-16 14:15:00,89.96,90.05,89.92,90.03,23739.0,83.3397,83.4231,83.3027,83.4046,23739.0
2016-12-16 14:20:00,90.03,90.11,90.03,90.09,17100.0,83.4046,83.4787,83.4046,83.4602,17100.0
2016-12-16 14:25:00,90.03,90.16,90.03,90.08,23103.0,83.4046,83.525,83.4046,83.4509,23103.0
2016-12-16 14:30:00,90.11,90.17,90.06,90.14,22446.0,83.4787,83.5343,83.4324,83.5065,22446.0
2016-12-16 14:35:00,90.14,90.18,90.08,90.18,25464.0,83.5065,83.5436,83.4509,83.5436,25464.0
2016-12-16 14:40:00,90.17,90.33,90.16,90.23,33507.0,83.5343,83.6825,83.525,83.5899,33507.0
2016-12-16 14:45:00,90.25,90.36,90.24,90.31,33498.0,83.6084,83.7103,83.5991,83.664,33498.0
2016-12-16 14:50:00,90.28,90.46,90.28,90.45,31800.0,83.6362,83.803,83.6362,83.7937,31800.0
2016-12-16 14:55:00,90.45,90.51,90.34,90.38,34374.0,83.7937,83.8493,83.6918,83.7288,34374.0
2016-12-16 15:00:00,90.38,90.53,90.38,90.49,44400.0,83.7288,83.8678,83.7288,83.8307,44400.0
2016-12-16 15:05:00,90.46,90.79,90.46,90.73,86466.0,83.803,84.1087,83.803,84.0531,86466.0
2016-12-16 15:10:00,90.75,90.75,90.6,90.67,62454.0,84.0716,84.0716,83.9326,83.9975,62454.0
2016-12-16 15:15:00,90.67,90.73,90.64,90.67,44160.0,83.9975,84.0531,83.9697,83.9975,44160.0
2016-12-16 15:20:00,90.65,90.95,90.65,90.76,80442.0,83.979,84.2569,83.979,84.0809,80442.0
2016-12-16 15:25:00,90.78,90.85,90.69,90.77,36450.0,84.0994,84.1643,84.016,84.0901,36450.0
2016-12-16 15:30:00,90.75,90.75,90.67,90.68,48300.0,84.0716,84.0716,83.9975,84.0068,48300.0
2016-12-16 15:35:00,90.69,90.77,90.67,90.68,63060.0,84.016,84.0901,83.9975,84.0068,63060.0
2016-12-16 15:40:00,90.69,90.72,90.67,90.67,72792.0,84.016,84.0438,83.9975,83.9975,72792.0
2016-12-16 15:45:00,90.66,90.68,90.56,90.56,70047.0,83.9882,84.0068,83.8956,83.8956,70047.0
2016-12-16 15:50:00,90.58,90.67,90.53,90.55,119973.0,83.9141,83.9975,83.8678,83.8863,119973.0
2016-12-16 15:55:00,90.54,90.71,90.53,90.67,212166.0,83.8771,84.0346,83.8678,83.9975,212166.0
2016-12-19 09:30:00,90.61,90.72,90.27,90.72,29676.0,83.9419,84.0438,83.6269,84.0438,29676.0
2016-12-19 09:35:00,90.61,90.76,90.46,90.57,15600.0,83.9419,84.0809,83.803,83.9049,15600.0
2016-12-19 09:40:00,90.65,90.66,90.33,90.4,41550.0,83.979,83.9882,83.6825,83.7474,41550.0
2016-12-19 09:45:00,90.46,90.47,90.04,90.04,17991.0,83.803,83.8122,83.4139,83.4139,17991.0
2016-12-19 09:50:00,90.12,90.25,90.08,90.08,18348.0,83.488,83.6084,83.4509,83.4509,18348.0
2016-12-19 09:55:00,90.13,90.2,89.92,90.05,15774.0,83.4972,83.5621,83.3027,83.4231,15774.0
2016-12-19 10:00:00,89.96,90.1,89.77,90.01,69084.0,83.3397,83.4694,83.1637,83.3861,69084.0
2016-12-19 10:05:00,90.01,90.06,89.94,90.02,7800.0,83.3861,83.4324,83.3212,83.3953,7800.0
2016-12-19 10:10:00,90.01,90.01,89.74,89.74,12300.0,83.3861,83.3861,83.1359,83.1359,12300.0
2016-12-19 10:15:00,89.81,89.81,89.48,89.48,27300.0,83.2008,83.2008,82.8951,82.8951,27300.0
2016-12-19 10:20:00,89.46,89.49,89.13,89.44,106833.0,82.8765,82.9043,82.5708,82.858,106833.0
2016-12-19 10:25:00,89.4,89.54,89.21,89.46,64140.0,82.821,82.9507,82.6449,82.8765,64140.0
2016-12-19 10:30:00,89.46,89.62,89.46,89.59,10344.0,82.8765,83.0248,82.8765,82.997,10344.0
2016-12-19 10:35:00,89.57,89.62,89.36,89.39,37296.0,82.9784,83.0248,82.7839,82.8117,37296.0
2016-12-19 10:40:00,89.39,89.49,89.37,89.44,20253.0,82.8117,82.9043,82.7932,82.858,20253.0
2016-12-19 10:45:00,89.46,89.49,89.37,89.43,27600.0,82.8765,82.9043,82.7932,82.8488,27600.0
2016-12-19 10:50:00,89.45,89.47,89.35,89.37,119100.0,82.8673,82.8858,82.7746,82.7932,119100.0
2016-12-19 10:55:00,89.37,89.52,89.32,89.43,57396.0,82.7932,82.9321,82.7468,82.8488,57396.0
2016-12-19 11:00:00,89.43,89.46,89.35,89.35,14700.0,82.8488,82.8765,82.7746,82.7746,14700.0
2016-12-19 11:05:00,89.31,89.34,89.19,89.19,40557.0,82.7376,82.7654,82.6264,82.6264,40557.0
2016-12-19 11:10:00,89.23,89.36,89.22,89.31,21978.0,82.6635,82.7839,82.6542,82.7376,21978.0
2016-12-19 11:15:00,89.29,89.36,89.29,89.33,13896.0,82.7191,82.7839,82.7191,82.7561,13896.0
2016-12-19 11:20:00,89.31,89.32,89.23,89.26,43335.0,82.7376,82.7468,82.6635,82.6913,43335.0
2016-12-19 11:25:00,89.26,89.32,89.25,89.27,31869.0,82.6913,82.7468,82.682,82.7005,31869.0
2016-12-19 11:30:00,89.27,89.29,89.14,89.14,29703.0,82.7005,82.7191,82.5801,82.5801,29703.0
2016-12-19 11:35:00,89.14,89.19,89.1,89.12,20100.0,82.5801,82.6264,82.543,82.5616,20100.0
2016-12-19 11:40:00,89.1,89.15,89.03,89.03,12447.0,82.543,82.5894,82.4782,82.4782,12447.0
2016-12-19 11:45:00,89.05,89.07,88.88,88.92,13554.0,82.4967,82.5152,82.3392,82.3763,13554.0
2016-12-19 11:50:00,88.92,88.99,88.87,88.92,9750.0,82.3763,82.4411,82.33,82.3763,9750.0
2016-12-19 11:55:00,88.91,88.97,88.91,88.96,7827.0,82.367,82.4226,82.367,82.4133,7827.0
2016-12-19 12:00:00,88.94,88.98,88.93,88.94,9015.0,82.3948,82.4319,82.3855,82.3948,9015.0
2016-12-19 12:05:00,88.93,88.95,88.91,88.94,19026.0,82.3855,82.4041,82.367,82.3948,19026.0
2016-12-19 12:10:00,88.93,88.94,88.87,88.92,7500.0,82.3855,82.3948,82.33,82.3763,7500.0
2016-12-19 12:15:00,88.92,89.01,88.92,88.95,15300.0,82.3763,82.4597,82.3763,82.4041,15300.0
2016-12-19 12:20:00,88.97,89.03,88.94,88.96,8721.0,82.4226,82.4782,82.3948,82.4133,8721.0
2016-12-19 12:25:00,88.93,88.96,88.86,88.86,6681.0,82.3855,82.4133,82.3207,82.3207,6681.0
2016-12-19 12:30:00,88.89,88.96,88.87,88.96,13209.0,82.3485,82.4133,82.33,82.4133,13209.0
2016-12-19 12:35:00,88.97,88.97,88.88,88.88,15009.0,82.4226,82.4226,82.3392,82.3392,15009.0
2016-12-19 12:40:00,88.88,88.92,88.86,88.89,13710.0,82.3392,82.3763,82.3207,82.3485,13710.0
2016-12-19 12:45:00,88.91,88.93,88.9,88.92,7500.0,82.367,82.3855,82.3578,82.3763,7500.0
2016-12-19 12:50:00,88.91,88.93,88.87,88.92,14883.0,82.367,82.3855,82.33,82.3763,14883.0
2016-12-19 12:55:00,88.91,89.12,88.87,89.1,32265.0,82.367,82.5616,82.33,82.543,32265.0
2016-12-19 13:00:00,89.1,89.18,89.09,89.14,10500.0,82.543,82.6171,82.5338,82.5801,10500.0
2016-12-19 13:05:00,89.1,89.23,89.1,89.21,13464.0,82.543,82.6635,82.543,82.6449,13464.0
2016-12-19 13:10:00,89.23,89.25,89.19,89.19,40437.0,82.6635,82.682,82.6264,82.6264,40437.0
2016-12-19 13:15:00,89.19,89.33,89.19,89.3,15258.0,82.6264,82.7561,82.6264,82.7283,15258.0
2016-12-19 13:20:00,89.3,89.38,89.3,89.37,10254.0,82.7283,82.8024,82.7283,82.7932,10254.0
2016-12-19 13:25:00,89.38,89.44,89.36,89.44,8700.0,82.8024,82.858,82.7839,82.858,8700.0
2016-12-19 13:30:00,89.43,89.47,89.4,89.4,11775.0,82.8488,82.8858,82.821,82.821,11775.0
2016-12-19 13:35:00,89.4,89.4,89.31,89.31,9552.0,82.821,82.821,82.7376,82.7376,9552.0
2016-12-19 13:40:00,89.31,89.35,89.28,89.34,13038.0,82.7376,82.7746,82.7098,82.7654,13038.0
2016-12-19 13:45:00,89.33,89.34,89.3,89.3,4800.0,82.7561,82.7654,82.7283,82.7283,4800.0
2016-12-19 13:50:00,89.32,89.38,89.32,89.38,20121.0,82.7468,82.8024,82.7468,82.8024,20121.0
2016-12-19 13:55:00,89.32,89.33,89.28,89.28,5556.0,82.7468,82.7561,82.7098,82.7098,5556.0
2016-12-19 14:00:00,89.32,89.4,89.28,89.4,10839.0,82.7468,82.821,82.7098,82.821,10839.0
2016-12-19 14:05:00,89.4,89.51,89.4,89.51,6900.0,82.821,82.9229,82.821,82.9229,6900.0
2016-12-19 14:10:00,89.5,89.62,89.49,89.61,23367.0,82.9136,83.0248,82.9043,83.0155,23367.0
2016-12-19 14:15:00,89.59,89.65,89.51,89.59,21300.0,82.997,83.0526,82.9229,82.997,21300.0
2016-12-19 14:20:00,89.54,89.61,89.54,89.58,9996.0,82.9507,83.0155,82.9507,82.9877,9996.0
2016-12-19 14:25:00,89.55,89.57,89.45,89.52,22800.0,82.9599,82.9784,82.8673,82.9321,22800.0
2016-12-19 14:30:00,89.53,89.53,89.38,89.38,22875.0,82.9414,82.9414,82.8024,82.8024,22875.0
2016-12-19 14:35:00,89.4,89.42,89.31,89.31,14700.0,82.821,82.8395,82.7376,82.7376,14700.0
2016-12-19 14:40:00,89.31,89.32,89.25,89.27,12450.0,82.7376,82.7468,82.682,82.7005,12450.0
2016-12-19 14:45:00,89.25,89.29,89.21,89.28,14085.0,82.682,82.7191,82.6449,82.7098,14085.0
2016-12-19 14:50:00,89.27,89.37,89.27,89.37,157077.0,82.7005,82.7932,82.7005,82.7932,157077.0
2016-12-19 14:55:00,89.35,89.49,89.34,89.49,21195.0,82.7746,82.9043,82.7654,82.9043,21195.0
2016-12-19 15:00:00,89.44,89.55,89.43,89.54,18300.0,82.858,82.9599,82.8488,82.9507,18300.0
2016-12-19 15:05:00,89.54,89.62,89.5,89.59,33417.0,82.9507,83.0248,82.9136,82.997,33417.0
2016-12-19 15:10:00,89.59,89.61,89.52,89.52,20103.0,82.997,83.0155,82.9321,82.9321,20103.0
2016-12-19 15:15:00,89.52,89.52,89.48,89.5,21000.0,82.9321,82.9321,82.8951,82.9136,21000.0
2016-12-19 15:20:00,89.48,89.49,89.45,89.48,19500.0,82.8951,82.9043,82.8673,82.8951,19500.0
2016-12-19 15:25:00,89.47,89.47,89.41,89.45,10785.0,82.8858,82.8858,82.8302,82.8673,10785.0
2016-12-19 15:30:00,89.47,89.5,89.43,89.49,31074.0,82.8858,82.9136,82.8488,82.9043,31074.0
2016-12-19 15:35:00,89.49,89.56,89.48,89.54,21657.0,82.9043,82.9692,82.8951,82.9507,21657.0
2016-12-19 15:40:00,89.54,89.57,89.48,89.5,39120.0,82.9507,82.9784,82.8951,82.9136,39120.0
2016-12-19 15:45:00,89.51,89.51,89.4,89.4,28785.0,82.9229,82.9229,82.821,82.821,28785.0
2016-12-19 15:50:00,89.41,89.43,89.41,89.43,27135.0,82.8302,82.8488,82.8302,82.8488,27135.0
2016-12-19 15:55:00,89.43,89.64,89.42,89.63,181317.0,82.8488,83.0433,82.8395,83.034,181317.0
2016-12-20 09:30:00,89.32,89.47,88.99,89.14,56229.0,82.7468,82.8858,82.4411,82.5801,56229.0
2016-12-20 09:35:00,89.32,89.35,88.47,88.48,42288.0,82.7468,82.7746,81.9594,81.9687,42288.0
2016-12-20 09:40:00,88.5,88.65,88.38,88.6,48402.0,81.9872,82.1262,81.876,82.0798,48402.0
2016-12-20 09:45:00,88.6,88.74,88.49,88.65,84060.0,82.0798,82.2095,81.9779,82.1262,84060.0
2016-12-20 09:50:00,88.68,89.13,88.66,88.66,43686.0,82.1539,82.5708,82.1354,82.1354,43686.0
2016-12-20 09:55:00,88.67,88.67,88.45,88.52,32391.0,82.1447,82.1447,81.9409,82.0057,32391.0
2016-12-20 10:00:00,88.53,88.62,88.46,88.53,81066.0,82.015,82.0984,81.9501,82.015,81066.0
2016-12-20 10:05:00,88.53,89.11,88.53,89.11,44715.0,82.015,82.5523,82.015,82.5523,44715.0
2016-12-20 10:10:00,89.1,89.11,88.89,88.94,48297.0,82.543,82.5523,82.3485,82.3948,48297.0
2016-12-20 10:15:00,88.88,88.88,88.6,88.65,25524.0,82.3392,82.3392,82.0798,82.1262,25524.0
2016-12-20 10:20:00,88.67,88.78,88.61,88.75,38181.0,82.1447,82.2466,82.0891,82.2188,38181.0
2016-12-20 10:25:00,88.74,88.76,88.61,88.63,51582.0,82.2095,82.2281,82.0891,82.1076,51582.0
2016-12-20 10:30:00,88.6,88.83,88.6,88.82,30798.0,82.0798,82.2929,82.0798,82.2836,30798.0
2016-12-20 10:35:00,88.82,89.18,88.81,89.18,13500.0,82.2836,82.6171,82.2744,82.6171,13500.0
2016-12-20 10:40:00,89.21,89.28,89.15,89.2,20223.0,82.6449,82.7098,82.5894,82.6357,20223.0
2016-12-20 10:45:00,89.15,89.15,89.06,89.09,10509.0,82.5894,82.5894,82.506,82.5338,10509.0
2016-12-20 10:50:00,89.11,89.18,89.09,89.09,27042.0,82.5523,82.6171,82.5338,82.5338,27042.0
2016-12-20 10:55:00,89.1,89.1,89.02,89.05,13554.0,82.543,82.543,82.4689,82.4967,13554.0
2016-12-20 11:00:00,89.03,89.13,88.99,89.13,30069.0,82.4782,82.5708,82.4411,82.5708,30069.0
2016-12-20 11:05:00,89.13,89.25,89.11,89.25,34803.0,82.5708,82.682,82.5523,82.682,34803.0
2016-12-20 11:10:00,89.23,89.25,89.21,89.23,20700.0,82.6635,82.682,82.6449,82.6635,20700.0
2016-12-20 11:15:00,89.24,89.27,89.21,89.27,18318.0,82.6727,82.7005,82.6449,82.7005,18318.0
2016-12-20 11:20:00,89.26,89.26,89.19,89.26,6975.0,82.6913,82.6913,82.6264,82.6913,6975.0
2016-12-20 11:25:00,89.28,89.39,89.28,89.39,5100.0,82.7098,82.8117,82.7098,82.8117,5100.0
2016-12-20 11:30:00,89.37,89.37,89.28,89.28,7833.0,82.7932,82.7932,82.7098,82.7098,7833.0
2016-12-20 11:35:00,89.32,89.32,89.25,89.27,6510.0,82.7468,82.7468,82.682,82.7005,6510.0
2016-12-20 11:40:00,89.26,89.26,89.17,89.17,11100.0,82.6913,82.6913,82.6079,82.6079,11100.0
2016-12-20 11:45:00,89.16,89.17,89.11,89.17,19419.0,82.5986,82.6079,82.5523,82.6079,19419.0
2016-12-20 11:50:00,89.18,89.18,89.07,89.12,14700.0,82.6171,82.6171,82.5152,82.5616,14700.0
2016-12-20 11:55:00,89.08,89.13,89.08,89.12,3600.0,82.5245,82.5708,82.5245,82.5616,3600.0
2016-12-20 12:00:00,89.14,89.17,89.12,89.14,14103.0,82.5801,82.6079,82.5616,82.5801,14103.0
2016-12-20 12:05:00,89.17,89.17,89.12,89.13,6000.0,82.6079,82.6079,82.5616,82.5708,6000.0
2016-12-20 12:10:00,89.13,89.19,89.13,89.16,15486.0,82.5708,82.6264,82.5708,82.5986,15486.0
2016-12-20 12:15:00,89.14,89.14,89.1,89.12,2100.0,82.5801,82.5801,82.543,82.5616,2100.0
2016-12-20 12:20:00,89.11,89.12,89.05,89.08,6909.0,82.5523,82.5616,82.4967,82.5245,6909.0
2016-12-20 12:25:00,89.09,89.17,89.09,89.17,9600.0,82.5338,82.6079,82.5338,82.6079,9600.0
2016-12-20 12:30:00,89.17,89.17,89.13,89.17,17400.0,82.6079,82.6079,82.5708,82.6079,17400.0
2016-12-20 12:35:00,89.17,89.18,89.14,89.14,11877.0,82.6079,82.6171,82.5801,82.5801,11877.0
2016-12-20 12:40:00,89.11,89.12,89.09,89.12,5235.0,82.5523,82.5616,82.5338,82.5616,5235.0
2016-12-20 12:45:00,89.17,89.21,89.14,89.17,10800.0,82.6079,82.6449,82.5801,82.6079,10800.0
2016-12-20 12:50:00,89.15,89.17,89.13,89.16,6066.0,82.5894,82.6079,82.5708,82.5986,6066.0
2016-12-20 12:55:00,89.17,89.17,89.1,89.14,14679.0,82.6079,82.6079,82.543,82.5801,14679.0
2016-12-20 13:00:00,89.13,89.19,89.12,89.17,9186.0,82.5708,82.6264,82.5616,82.6079,9186.0
2016-12-20 13:05:00,89.17,89.18,89.14,89.14,7875.0,82.6079,82.6171,82.5801,82.5801,7875.0
2016-12-20 13:10:00,89.17,89.18,89.14,89.15,26448.0,82.6079,82.6171,82.5801,82.5894,26448.0
2016-12-20 13:15:00,89.15,89.16,89.12,89.12,2466.0,82.5894,82.5986,82.5616,82.5616,2466.0
2016-12-20 13:20:00,89.16,89.25,89.16,89.25,11091.0,82.5986,82.682,82.5986,82.682,11091.0
2016-12-20 13:25:00,89.24,89.38,89.21,89.38,9327.0,82.6727,82.8024,82.6449,82.8024,9327.0
2016-12-20 13:30:00,89.38,89.38,89.31,89.32,6000.0,82.8024,82.8024,82.7376,82.7468,6000.0
2016-12-20 13:35:00,89.31,89.31,89.2,89.2,9318.0,82.7376,82.7376,82.6357,82.6357,9318.0
2016-12-20 13:40:00,89.21,89.22,89.17,89.18,3900.0,82.6449,82.6542,82.6079,82.6171,3900.0
2016-12-20 13:45:00,89.18,89.18,89.1,89.16,9300.0,82.6171,82.6171,82.543,82.5986,9300.0
2016-12-20 13:50:00,89.17,89.21,89.14,89.17,5610.0,82.6079,82.6449,82.5801,82.6079,5610.0
2016-12-20 13:55:00,89.15,89.2,89.15,89.15,25740.0,82.5894,82.6357,82.5894,82.5894,25740.0
2016-12-20 14:00:00,89.16,89.16,89.14,89.14,7080.0,82.5986,82.5986,82.5801,82.5801,7080.0
2016-12-20 14:05:00,89.14,89.15,89.09,89.09,5700.0,82.5801,82.5894,82.5338,82.5338,5700.0
2016-12-20 14:10:00,89.09,89.11,89.06,89.06,3318.0,82.5338,82.5523,82.506,82.506,3318.0
2016-12-20 14:15:00,89.08,89.08,88.95,88.95,14223.0,82.5245,82.5245,82.4041,82.4041,14223.0
2016-12-20 14:20:00,88.95,88.95,88.8,88.8,32520.0,82.4041,82.4041,82.2651,82.2651,32520.0
2016-12-20 14:25:00,88.8,88.82,88.77,88.78,8466.0,82.2651,82.2836,82.2373,82.2466,8466.0
2016-12-20 14:30:00,88.76,88.78,88.6,88.62,43332.0,82.2281,82.2466,82.0798,82.0984,43332.0
2016-12-20 14:35:00,88.62,88.78,88.62,88.77,24744.0,82.0984,82.2466,82.0984,82.2373,24744.0
2016-12-20 14:40:00,88.8,88.87,88.78,88.86,8850.0,82.2651,82.33,82.2466,82.3207,8850.0
2016-12-20 14:45:00,88.88,88.9,88.83,88.87,9900.0,82.3392,82.3578,82.2929,82.33,9900.0
2016-12-20 14:50:00,88.84,88.85,88.81,88.83,10575.0,82.3022,82.3114,82.2744,82.2929,10575.0
2016-12-20 14:55:00,88.87,88.89,88.73,88.75,27288.0,82.33,82.3485,82.2003,82.2188,27288.0
2016-12-20 15:00:00,88.8,88.84,88.75,88.84,11478.0,82.2651,82.3022,82.2188,82.3022,11478.0
2016-12-20 15:05:00,88.82,88.83,88.69,88.73,31968.0,82.2836,82.2929,82.1632,82.2003,31968.0
2016-12-20 15:10:00,88.72,88.72,88.62,88.66,34770.0,82.191,82.191,82.0984,82.1354,34770.0
2016-12-20 15:15:00,88.68,88.83,88.66,88.83,25899.0,82.1539,82.2929,82.1354,82.2929,25899.0
2016-12-20 15:20:00,88.83,88.85,88.81,88.82,14577.0,82.2929,82.3114,82.2744,82.2836,14577.0
2016-12-20 15:25:00,88.85,88.85,88.82,88.84,12045.0,82.3114,82.3114,82.2836,82.3022,12045.0
2016-12-20 15:30:00,88.87,88.92,88.84,88.9,12147.0,82.33,82.3763,82.3022,82.3578,12147.0
2016-12-20 15:35:00,88.89,88.96,88.71,88.71,31989.0,82.3485,82.4133,82.1817,82.1817,31989.0
2016-12-20 15:40:00,88.71,88.78,88.64,88.68,50559.0,82.1817,82.2466,82.1169,82.1539,50559.0
2016-12-20 15:45:00,88.71,88.82,88.7,88.82,51051.0,82.1817,82.2836,82.1725,82.2836,51051.0
2016-12-20 15:50:00,88.82,88.82,88.68,88.69,90261.0,82.2836,82.2836,82.1539,82.1632,90261.0
2016-12-20 15:55:00,88.68,88.77,88.67,88.76,132513.0,82.1539,82.2373,82.1447,82.2281,132513.0
2016-12-21 09:30:00,88.98,89.27,88.51,89.04,46998.0,82.4319,82.7005,81.9965,82.4875,46998.0
2016-12-21 09:35:00,89.26,89.67,89.22,89.67,23382.0,82.6913,83.0711,82.6542,83.0711,23382.0
2016-12-21 09:40:00,89.66,89.82,89.57,89.76,48675.0,83.0618,83.2101,82.9784,83.1545,48675.0
2016-12-21 09:45:00,89.8,89.91,89.77,89.77,29496.0,83.1915,83.2934,83.1637,83.1637,29496.0
2016-12-21 09:50:00,89.8,89.87,89.72,89.86,11859.0,83.1915,83.2564,83.1174,83.2471,11859.0
2016-12-21 09:55:00,89.85,90.0,89.85,89.9,29496.0,83.2378,83.3768,83.2378,83.2842,29496.0
2016-12-21 10:00:00,89.91,90.04,89.9,90.02,14154.0,83.2934,83.4139,83.2842,83.3953,14154.0
2016-12-21 10:05:00,90.05,90.14,89.92,90.07,63573.0,83.4231,83.5065,83.3027,83.4417,63573.0
2016-12-21 10:10:00,90.07,90.1,89.89,89.95,37077.0,83.4417,83.4694,83.2749,83.3305,37077.0
2016-12-21 10:15:00,89.92,89.95,89.89,89.89,21309.0,83.3027,83.3305,83.2749,83.2749,21309.0
2016-12-21 10:20:00,89.9,90.08,89.9,90.08,13809.0,83.2842,83.4509,83.2842,83.4509,13809.0
2016-12-21 10:25:00,90.05,90.1,90.0,90.02,17187.0,83.4231,83.4694,83.3768,83.3953,17187.0
2016-12-21 10:30:00,90.0,90.07,89.99,90.05,12021.0,83.3768,83.4417,83.3675,83.4231,12021.0
2016-12-21 10:35:00,90.07,90.3,90.07,90.27,16335.0,83.4417,83.6547,83.4417,83.6269,16335.0
2016-12-21 10:40:00,90.29,90.3,90.17,90.2,17100.0,83.6455,83.6547,83.5343,83.5621,17100.0
2016-12-21 10:45:00,90.14,90.21,90.1,90.16,51198.0,83.5065,83.5713,83.4694,83.525,51198.0
2016-12-21 10:50:00,90.13,90.26,90.13,90.25,28929.0,83.4972,83.6177,83.4972,83.6084,28929.0
2016-12-21 10:55:00,90.25,90.3,90.18,90.23,16377.0,83.6084,83.6547,83.5436,83.5899,16377.0
2016-12-21 11:00:00,90.21,90.32,90.18,90.19,21330.0,83.5713,83.6733,83.5436,83.5528,21330.0
2016-12-21 11:05:00,90.19,90.23,90.0,90.0,38034.0,83.5528,83.5899,83.3768,83.3768,38034.0
2016-12-21 11:10:00,90.0,90.04,89.92,89.94,29700.0,83.3768,83.4139,83.3027,83.3212,29700.0
2016-12-21 11:15:00,89.94,90.04,89.9,89.99,21984.0,83.3212,83.4139,83.2842,83.3675,21984.0
2016-12-21 11:20:00,89.98,89.99,89.89,89.93,29124.0,83.3583,83.3675,83.2749,83.312,29124.0
2016-12-21 11:25:00,89.96,90.03,89.91,89.99,29226.0,83.3397,83.4046,83.2934,83.3675,29226.0
2016-12-21 11:30:00,89.99,90.02,89.9,89.97,20559.0,83.3675,83.3953,83.2842,83.349,20559.0
2016-12-21 11:35:00,89.97,90.06,89.95,90.03,23100.0,83.349,83.4324,83.3305,83.4046,23100.0
2016-12-21 11:40:00,90.02,90.02,89.9,89.9,14700.0,83.3953,83.3953,83.2842,83.2842,14700.0
2016-12-21 11:45:00,89.89,90.04,89.89,90.02,14550.0,83.2749,83.4139,83.2749,83.3953,14550.0
2016-12-21 11:50:00,90.03,90.12,90.01,90.11,13170.0,83.4046,83.488,83.3861,83.4787,13170.0
2016-12-21 11:55:00,90.1,90.11,90.01,90.03,15900.0,83.4694,83.4787,83.3861,83.4046,15900.0
2016-12-21 12:00:00,90.03,90.07,90.03,90.07,7050.0,83.4046,83.4417,83.4046,83.4417,7050.0
2016-12-21 12:05:00,90.11,90.13,90.06,90.1,11400.0,83.4787,83.4972,83.4324,83.4694,11400.0
2016-12-21 12:10:00,90.1,90.13,90.07,90.07,9258.0,83.4694,83.4972,83.4417,83.4417,9258.0
2016-12-21 12:15:00,90.07,90.09,90.02,90.02,12015.0,83.4417,83.4602,83.3953,83.3953,12015.0
2016-12-21 12:20:00,90.05,90.08,90.02,90.06,12165.0,83.4231,83.4509,83.3953,83.4324,12165.0
2016-12-21 12:25:00,90.04,90.06,90.01,90.05,7275.0,83.4139,83.4324,83.3861,83.4231,7275.0
2016-12-21 12:30:00,90.05,90.24,90.05,90.24,34161.0,83.4231,83.5991,83.4231,83.5991,34161.0
2016-12-21 12:35:00,90.2,90.26,90.17,90.23,7200.0,83.5621,83.6177,83.5343,83.5899,7200.0
2016-12-21 12:40:00,90.24,90.24,90.14,90.15,6600.0,83.5991,83.5991,83.5065,83.5158,6600.0
2016-12-21 12:45:00,90.14,90.18,90.06,90.08,15741.0,83.5065,83.5436,83.4324,83.4509,15741.0
2016-12-21 12:50:00,90.04,90.06,90.01,90.03,8850.0,83.4139,83.4324,83.3861,83.4046,8850.0
2016-12-21 12:55:00,90.03,90.08,90.01,90.06,9501.0,83.4046,83.4509,83.3861,83.4324,9501.0
2016-12-21 13:00:00,90.07,90.11,90.04,90.11,12555.0,83.4417,83.4787,83.4139,83.4787,12555.0
2016-12-21 13:05:00,90.07,90.09,90.06,90.08,9501.0,83.4417,83.4602,83.4324,83.4509,9501.0
2016-12-21 13:10:00,90.06,90.09,90.06,90.07,11877.0,83.4324,83.4602,83.4324,83.4417,11877.0
2016-12-21 13:15:00,90.09,90.19,90.06,90.14,21534.0,83.4602,83.5528,83.4324,83.5065,21534.0
2016-12-21 13:20:00,90.15,90.18,90.11,90.13,5718.0,83.5158,83.5436,83.4787,83.4972,5718.0
2016-12-21 13:25:00,90.15,90.16,90.09,90.09,6510.0,83.5158,83.525,83.4602,83.4602,6510.0
2016-12-21 13:30:00,90.06,90.12,90.06,90.12,8106.0,83.4324,83.488,83.4324,83.488,8106.0
2016-12-21 13:35:00,90.13,90.19,90.09,90.17,13287.0,83.4972,83.5528,83.4602,83.5343,13287.0
2016-12-21 13:40:00,90.18,90.21,90.17,90.2,4398.0,83.5436,83.5713,83.5343,83.5621,4398.0
2016-12-21 13:45:00,90.2,90.22,90.17,90.19,10200.0,83.5621,83.5806,83.5343,83.5528,10200.0
2016-12-21 13:50:00,90.19,90.2,90.12,90.12,14643.0,83.5528,83.5621,83.488,83.488,14643.0
2016-12-21 13:55:00,90.13,90.13,90.1,90.12,5967.0,83.4972,83.4972,83.4694,83.488,5967.0
2016-12-21 14:00:00,90.14,90.29,90.12,90.29,11157.0,83.5065,83.6455,83.488,83.6455,11157.0
2016-12-21 14:05:00,90.26,90.3,90.25,90.29,8901.0,83.6177,83.6547,83.6084,83.6455,8901.0
2016-12-21 14:10:00,90.27,90.29,90.21,90.21,6900.0,83.6269,83.6455,83.5713,83.5713,6900.0
2016-12-21 14:15:00,90.23,90.25,90.13,90.15,9801.0,83.5899,83.6084,83.4972,83.5158,9801.0
2016-12-21 14:20:00,90.12,90.15,90.11,90.12,13380.0,83.488,83.5158,83.4787,83.488,13380.0
2016-12-21 14:25:00,90.11,90.13,90.07,90.08,30060.0,83.4787,83.4972,83.4417,83.4509,30060.0
2016-12-21 14:30:00,90.08,90.16,90.06,90.16,21384.0,83.4509,83.525,83.4324,83.525,21384.0
2016-12-21 14:35:00,90.15,90.22,90.12,90.21,18546.0,83.5158,83.5806,83.488,83.5713,18546.0
2016-12-21 14:40:00,90.2,90.23,90.19,90.23,6750.0,83.5621,83.5899,83.5528,83.5899,6750.0
2016-12-21 14:45:00,90.23,90.29,90.19,90.29,27147.0,83.5899,83.6455,83.5528,83.6455,27147.0
2016-12-21 14:50:00,90.29,90.37,90.26,90.37,21792.0,83.6455,83.7196,83.6177,83.7196,21792.0
2016-12-21 14:55:00,90.36,90.39,90.35,90.37,13425.0,83.7103,83.7381,83.701,83.7196,13425.0
2016-12-21 15:00:00,90.37,90.42,90.37,90.38,19698.0,83.7196,83.7659,83.7196,83.7288,19698.0
2016-12-21 15:05:00,90.41,90.45,90.37,90.37,37503.0,83.7566,83.7937,83.7196,83.7196,37503.0
2016-12-21 15:10:00,90.38,90.38,90.34,90.34,8535.0,83.7288,83.7288,83.6918,83.6918,8535.0
2016-12-21 15:15:00,90.35,90.38,90.33,90.36,36984.0,83.701,83.7288,83.6825,83.7103,36984.0
2016-12-21 15:20:00,90.35,90.4,90.35,90.36,15615.0,83.701,83.7474,83.701,83.7103,15615.0
2016-12-21 15:25:00,90.36,90.39,90.36,90.39,16761.0,83.7103,83.7381,83.7103,83.7381,16761.0
2016-12-21 15:30:00,90.37,90.38,90.27,90.35,32043.0,83.7196,83.7288,83.6269,83.701,32043.0
2016-12-21 15:35:00,90.33,90.39,90.32,90.39,44835.0,83.6825,83.7381,83.6733,83.7381,44835.0
2016-12-21 15:40:00,90.39,90.46,90.37,90.44,22212.0,83.7381,83.803,83.7196,83.7844,22212.0
2016-12-21 15:45:00,90.44,90.52,90.42,90.49,53838.0,83.7844,83.8585,83.7659,83.8307,53838.0
2016-12-21 15:50:00,90.49,90.52,90.47,90.5,188535.0,83.8307,83.8585,83.8122,83.84,188535.0
2016-12-21 15:55:00,90.51,90.54,90.39,90.4,173664.0,83.8493,83.8771,83.7381,83.7474,173664.0
2016-12-22 09:30:00,90.8,90.91,90.52,90.91,41649.0,84.1179,84.2198,83.8585,84.2198,41649.0
2016-12-22 09:35:00,90.8,90.91,90.8,90.9,17724.0,84.1179,84.2198,84.1179,84.2106,17724.0
2016-12-22 09:40:00,90.84,90.86,90.46,90.48,17802.0,84.155,84.1735,83.803,83.8215,17802.0
2016-12-22 09:45:00,90.45,90.51,90.26,90.3,16275.0,83.7937,83.8493,83.6177,83.6547,16275.0
2016-12-22 09:50:00,90.28,90.37,90.26,90.36,11049.0,83.6362,83.7196,83.6177,83.7103,11049.0
2016-12-22 09:55:00,90.28,90.56,90.26,90.56,21750.0,83.6362,83.8956,83.6177,83.8956,21750.0
2016-12-22 10:00:00,90.51,90.54,90.44,90.47,6459.0,83.8493,83.8771,83.7844,83.8122,6459.0
2016-12-22 10:05:00,90.5,90.54,90.15,90.15,9048.0,83.84,83.8771,83.5158,83.5158,9048.0
2016-12-22 10:10:00,90.15,90.19,90.07,90.07,20700.0,83.5158,83.5528,83.4417,83.4417,20700.0
2016-12-22 10:15:00,90.11,90.12,90.0,90.03,12153.0,83.4787,83.488,83.3768,83.4046,12153.0
2016-12-22 10:20:00,90.08,90.08,89.95,90.08,32892.0,83.4509,83.4509,83.3305,83.4509,32892.0
2016-12-22 10:25:00,90.05,90.05,89.9,89.9,25032.0,83.4231,83.4231,83.2842,83.2842,25032.0
2016-12-22 10:30:00,89.95,89.95,89.86,89.86,2415.0,83.3305,83.3305,83.2471,83.2471,2415.0
2016-12-22 10:35:00,89.85,89.91,89.84,89.84,2400.0,83.2378,83.2934,83.2286,83.2286,2400.0
2016-12-22 10:40:00,89.88,89.95,89.81,89.95,10560.0,83.2656,83.3305,83.2008,83.3305,10560.0
2016-12-22 10:45:00,89.97,90.09,89.95,90.06,18330.0,83.349,83.4602,83.3305,83.4324,18330.0
2016-12-22 10:50:00,90.08,90.13,90.07,90.1,8694.0,83.4509,83.4972,83.4417,83.4694,8694.0
2016-12-22 10:55:00,90.09,90.09,89.89,89.95,8280.0,83.4602,83.4602,83.2749,83.3305,8280.0
2016-12-22 11:00:00,89.91,89.91,89.82,89.82,7692.0,83.2934,83.2934,83.2101,83.2101,7692.0
2016-12-22 11:05:00,89.86,89.96,89.84,89.94,13797.0,83.2471,83.3397,83.2286,83.3212,13797.0
2016-12-22 11:10:00,89.93,89.93,89.87,89.88,3300.0,83.312,83.312,83.2564,83.2656,3300.0
2016-12-22 11:15:00,89.86,89.87,89.82,89.83,9000.0,83.2471,83.2564,83.2101,83.2193,9000.0
2016-12-22 11:20:00,89.86,89.88,89.82,89.83,8100.0,83.2471,83.2656,83.2101,83.2193,8100.0
2016-12-22 11:25:00,89.8,89.82,89.71,89.71,13500.0,83.1915,83.2101,83.1081,83.1081,13500.0
2016-12-22 11:30:00,89.71,89.87,89.71,89.86,22095.0,83.1081,83.2564,83.1081,83.2471,22095.0
2016-12-22 11:35:00,89.87,89.87,89.84,89.84,3963.0,83.2564,83.2564,83.2286,83.2286,3963.0
2016-12-22 11:40:00,89.85,89.91,89.77,89.9,14400.0,83.2378,83.2934,83.1637,83.2842,14400.0
2016-12-22 11:45:00,89.91,89.94,89.88,89.92,5160.0,83.2934,83.3212,83.2656,83.3027,5160.0
2016-12-22 11:50:00,89.91,89.93,89.86,89.86,5160.0,83.2934,83.312,83.2471,83.2471,5160.0
2016-12-22 11:55:00,89.87,89.88,89.86,89.86,1800.0,83.2564,83.2656,83.2471,83.2471,1800.0
2016-12-22 12:00:00,89.84,89.85,89.78,89.81,4950.0,83.2286,83.2378,83.173,83.2008,4950.0
2016-12-22 12:05:00,89.78,89.79,89.71,89.77,1500.0,83.173,83.1823,83.1081,83.1637,1500.0
2016-12-22 12:10:00,89.74,89.83,89.74,89.82,11400.0,83.1359,83.2193,83.1359,83.2101,11400.0
2016-12-22 12:15:00,89.84,89.84,89.8,89.8,4650.0,83.2286,83.2286,83.1915,83.1915,4650.0
2016-12-22 12:20:00,89.79,89.82,89.79,89.81,1500.0,83.1823,83.2101,83.1823,83.2008,1500.0
2016-12-22 12:25:00,89.82,89.82,89.74,89.76,6408.0,83.2101,83.2101,83.1359,83.1545,6408.0
2016-12-22 12:30:00,89.74,89.79,89.74,89.79,1500.0,83.1359,83.1823,83.1359,83.1823,1500.0
2016-12-22 12:35:00,89.76,89.83,89.76,89.8,7314.0,83.1545,83.2193,83.1545,83.1915,7314.0
2016-12-22 12:40:00,89.83,89.83,89.8,89.8,900.0,83.2193,83.2193,83.1915,83.1915,900.0
2016-12-22 12:45:00,89.83,89.85,89.77,89.85,18189.0,83.2193,83.2378,83.1637,83.2378,18189.0
2016-12-22 12:50:00,89.88,89.95,89.84,89.95,5100.0,83.2656,83.3305,83.2286,83.3305,5100.0
2016-12-22 12:55:00,89.96,89.98,89.93,89.93,4500.0,83.3397,83.3583,83.312,83.312,4500.0
2016-12-22 13:00:00,89.92,89.92,89.8,89.8,5400.0,83.3027,83.3027,83.1915,83.1915,5400.0
2016-12-22 13:05:00,89.86,89.89,89.85,89.89,6990.0,83.2471,83.2749,83.2378,83.2749,6990.0
2016-12-22 13:10:00,89.92,89.95,89.91,89.95,8700.0,83.3027,83.3305,83.2934,83.3305,8700.0
2016-12-22 13:15:00,89.97,89.99,89.92,89.92,5475.0,83.349,83.3675,83.3027,83.3027,5475.0
2016-12-22 13:20:00,89.84,89.84,89.84,89.84,300.0,83.2286,83.2286,83.2286,83.2286,300.0
2016-12-22 13:25:00,89.84,89.84,89.8,89.8,5121.0,83.2286,83.2286,83.1915,83.1915,5121.0
2016-12-22 13:30:00,89.78,89.78,89.73,89.78,2700.0,83.173,83.173,83.1267,83.173,2700.0
2016-12-22 13:35:00,89.75,89.83,89.75,89.83,6189.0,83.1452,83.2193,83.1452,83.2193,6189.0
2016-12-22 13:40:00,89.83,89.88,89.83,89.87,3069.0,83.2193,83.2656,83.2193,83.2564,3069.0
2016-12-22 13:45:00,89.84,89.88,89.84,89.84,11601.0,83.2286,83.2656,83.2286,83.2286,11601.0
2016-12-22 13:50:00,89.84,89.84,89.84,89.84,600.0,83.2286,83.2286,83.2286,83.2286,600.0
2016-12-22 13:55:00,89.86,89.86,89.78,89.78,4170.0,83.2471,83.2471,83.173,83.173,4170.0
2016-12-22 14:00:00,89.78,89.92,89.78,89.9,9978.0,83.173,83.3027,83.173,83.2842,9978.0
2016-12-22 14:05:00,89.93,89.94,89.93,89.94,900.0,83.312,83.3212,83.312,83.3212,900.0
2016-12-22 14:10:00,89.95,89.96,89.87,89.95,3582.0,83.3305,83.3397,83.2564,83.3305,3582.0
2016-12-22 14:15:00,89.95,89.95,89.88,89.88,2505.0,83.3305,83.3305,83.2656,83.2656,2505.0
2016-12-22 14:20:00,89.91,89.91,89.86,89.91,1800.0,83.2934,83.2934,83.2471,83.2934,1800.0
2016-12-22 14:25:00,89.86,89.86,89.81,89.81,2100.0,83.2471,83.2471,83.2008,83.2008,2100.0
2016-12-22 14:30:00,89.8,89.9,89.8,89.88,9243.0,83.1915,83.2842,83.1915,83.2656,9243.0
2016-12-22 14:35:00,89.87,89.9,89.84,89.9,6600.0,83.2564,83.2842,83.2286,83.2842,6600.0
2016-12-22 14:40:00,89.9,89.9,89.9,89.9,1200.0,83.2842,83.2842,83.2842,83.2842,1200.0
2016-12-22 14:45:00,89.85,89.88,89.82,89.85,6375.0,83.2378,83.2656,83.2101,83.2378,6375.0
2016-12-22 14:50:00,89.87,89.92,89.86,89.92,11073.0,83.2564,83.3027,83.2471,83.3027,11073.0
2016-12-22 14:55:00,89.92,90.12,89.92,90.12,11964.0,83.3027,83.488,83.3027,83.488,11964.0
2016-12-22 15:00:00,90.12,90.18,90.11,90.15,7830.0,83.488,83.5436,83.4787,83.5158,7830.0
2016-12-22 15:05:00,90.17,90.17,90.05,90.09,20655.0,83.5343,83.5343,83.4231,83.4602,20655.0
2016-12-22 15:10:00,90.06,90.1,90.02,90.04,6915.0,83.4324,83.4694,83.3953,83.4139,6915.0
2016-12-22 15:15:00,90.04,90.11,90.02,90.08,11922.0,83.4139,83.4787,83.3953,83.4509,11922.0
2016-12-22 15:20:00,90.1,90.14,90.1,90.12,10488.0,83.4694,83.5065,83.4694,83.488,10488.0
2016-12-22 15:25:00,90.1,90.15,90.09,90.11,11007.0,83.4694,83.5158,83.4602,83.4787,11007.0
2016-12-22 15:30:00,90.12,90.13,90.06,90.06,10179.0,83.488,83.4972,83.4324,83.4324,10179.0
2016-12-22 15:35:00,90.03,90.04,89.81,89.83,52923.0,83.4046,83.4139,83.2008,83.2193,52923.0
2016-12-22 15:40:00,89.86,89.95,89.79,89.94,41898.0,83.2471,83.3305,83.1823,83.3212,41898.0
2016-12-22 15:45:00,89.95,90.07,89.95,89.97,37194.0,83.3305,83.4417,83.3305,83.349,37194.0
2016-12-22 15:50:00,89.97,90.03,89.96,90.0,26730.0,83.349,83.4046,83.3397,83.3768,26730.0
2016-12-22 15:55:00,90.01,90.08,89.99,90.07,65442.0,83.3861,83.4509,83.3675,83.4417,65442.0
2016-12-23 09:30:00,90.24,90.24,89.85,90.24,15105.0,83.5991,83.5991,83.2378,83.5991,15105.0
2016-12-23 09:35:00,90.22,90.28,89.95,90.04,7200.0,83.5806,83.6362,83.3305,83.4139,7200.0
2016-12-23 09:40:00,90.04,90.09,89.91,89.91,5616.0,83.4139,83.4602,83.2934,83.2934,5616.0
2016-12-23 09:45:00,89.92,89.92,89.72,89.74,7200.0,83.3027,83.3027,83.1174,83.1359,7200.0
2016-12-23 09:50:00,89.71,89.78,89.69,89.75,2700.0,83.1081,83.173,83.0896,83.1452,2700.0
2016-12-23 09:55:00,89.64,89.78,89.59,89.59,15018.0,83.0433,83.173,82.997,82.997,15018.0
2016-12-23 10:00:00,89.61,89.72,89.43,89.7,35094.0,83.0155,83.1174,82.8488,83.0989,35094.0
2016-12-23 10:05:00,89.69,89.83,89.68,89.83,19503.0,83.0896,83.2193,83.0804,83.2193,19503.0
2016-12-23 10:10:00,89.85,89.98,89.81,89.96,15192.0,83.2378,83.3583,83.2008,83.3397,15192.0
2016-12-23 10:15:00,89.98,90.16,89.94,90.14,35721.0,83.3583,83.525,83.3212,83.5065,35721.0
2016-12-23 10:20:00,90.19,90.19,90.19,90.19,1200.0,83.5528,83.5528,83.5528,83.5528,1200.0
2016-12-23 10:25:00,90.21,90.21,90.14,90.16,11490.0,83.5713,83.5713,83.5065,83.525,11490.0
2016-12-23 10:30:00,90.16,90.23,90.11,90.18,11745.0,83.525,83.5899,83.4787,83.5436,11745.0
2016-12-23 10:35:00,90.13,90.13,89.99,90.0,18231.0,83.4972,83.4972,83.3675,83.3768,18231.0
2016-12-23 10:40:00,90.06,90.07,90.02,90.03,3000.0,83.4324,83.4417,83.3953,83.4046,3000.0
2016-12-23 10:45:00,90.02,90.13,90.02,90.09,9768.0,83.3953,83.4972,83.3953,83.4602,9768.0
2016-12-23 10:50:00,90.07,90.08,90.02,90.02,2400.0,83.4417,83.4509,83.3953,83.3953,2400.0
2016-12-23 10:55:00,90.0,90.22,89.99,90.09,34206.0,83.3768,83.5806,83.3675,83.4602,34206.0
2016-12-23 11:00:00,90.15,90.21,90.08,90.11,18144.0,83.5158,83.5713,83.4509,83.4787,18144.0
2016-12-23 11:05:00,90.11,90.16,90.1,90.1,7437.0,83.4787,83.525,83.4694,83.4694,7437.0
2016-12-23 11:10:00,90.07,90.08,89.95,89.95,27849.0,83.4417,83.4509,83.3305,83.3305,27849.0
2016-12-23 11:15:00,89.93,89.97,89.9,89.9,33312.0,83.312,83.349,83.2842,83.2842,33312.0
2016-12-23 11:20:00,89.86,90.02,89.83,90.02,41409.0,83.2471,83.3953,83.2193,83.3953,41409.0
2016-12-23 11:25:00,89.98,90.02,89.91,89.91,12513.0,83.3583,83.3953,83.2934,83.2934,12513.0
2016-12-23 11:30:00,89.93,89.97,89.92,89.92,3000.0,83.312,83.349,83.3027,83.3027,3000.0
2016-12-23 11:35:00,89.98,90.21,89.95,90.19,34065.0,83.3583,83.5713,83.3305,83.5528,34065.0
2016-12-23 11:40:00,90.17,90.27,90.16,90.27,24834.0,83.5343,83.6269,83.525,83.6269,24834.0
2016-12-23 11:45:00,90.24,90.33,90.24,90.33,4227.0,83.5991,83.6825,83.5991,83.6825,4227.0
2016-12-23 11:50:00,90.28,90.34,90.25,90.25,6519.0,83.6362,83.6918,83.6084,83.6084,6519.0
2016-12-23 11:55:00,90.23,90.3,90.16,90.3,12900.0,83.5899,83.6547,83.525,83.6547,12900.0
2016-12-23 12:00:00,90.27,90.33,90.22,90.29,18675.0,83.6269,83.6825,83.5806,83.6455,18675.0
2016-12-23 12:05:00,90.32,90.33,90.2,90.31,25263.0,83.6733,83.6825,83.5621,83.664,25263.0
2016-12-23 12:10:00,90.3,90.32,90.28,90.3,5661.0,83.6547,83.6733,83.6362,83.6547,5661.0
2016-12-23 12:15:00,90.33,90.34,90.32,90.32,4830.0,83.6825,83.6918,83.6733,83.6733,4830.0
2016-12-23 12:20:00,90.36,90.47,90.36,90.47,6300.0,83.7103,83.8122,83.7103,83.8122,6300.0
2016-12-23 12:25:00,90.5,90.64,90.5,90.62,43260.0,83.84,83.9697,83.84,83.9512,43260.0
2016-12-23 12:30:00,90.62,90.64,90.51,90.63,17682.0,83.9512,83.9697,83.8493,83.9604,17682.0
2016-12-23 12:35:00,90.6,90.61,90.57,90.59,9000.0,83.9326,83.9419,83.9049,83.9234,9000.0
2016-12-23 12:40:00,90.58,90.6,90.55,90.6,13200.0,83.9141,83.9326,83.8863,83.9326,13200.0
2016-12-23 12:45:00,90.6,90.65,90.6,90.64,5637.0,83.9326,83.979,83.9326,83.9697,5637.0
2016-12-23 12:50:00,90.59,90.63,90.59,90.61,2184.0,83.9234,83.9604,83.9234,83.9419,2184.0
2016-12-23 12:55:00,90.59,90.59,90.53,90.56,5955.0,83.9234,83.9234,83.8678,83.8956,5955.0
2016-12-23 13:00:00,90.55,90.55,90.48,90.48,27798.0,83.8863,83.8863,83.8215,83.8215,27798.0
2016-12-23 13:05:00,90.49,90.55,90.48,90.49,8280.0,83.8307,83.8863,83.8215,83.8307,8280.0
2016-12-23 13:10:00,90.51,90.55,90.5,90.5,2730.0,83.8493,83.8863,83.84,83.84,2730.0
2016-12-23 13:15:00,90.52,90.54,90.5,90.5,4242.0,83.8585,83.8771,83.84,83.84,4242.0
2016-12-23 13:20:00,90.55,90.55,90.47,90.47,10350.0,83.8863,83.8863,83.8122,83.8122,10350.0
2016-12-23 13:25:00,90.48,90.51,90.46,90.51,12759.0,83.8215,83.8493,83.803,83.8493,12759.0
2016-12-23 13:30:00,90.5,90.59,90.48,90.59,18447.0,83.84,83.9234,83.8215,83.9234,18447.0
2016-12-23 13:35:00,90.57,90.57,90.51,90.57,10500.0,83.9049,83.9049,83.8493,83.9049,10500.0
2016-12-23 13:40:00,90.57,90.57,90.51,90.51,9906.0,83.9049,83.9049,83.8493,83.8493,9906.0
2016-12-23 13:45:00,90.53,90.53,90.51,90.51,1800.0,83.8678,83.8678,83.8493,83.8493,1800.0
2016-12-23 13:50:00,90.52,90.64,90.52,90.61,18702.0,83.8585,83.9697,83.8585,83.9419,18702.0
2016-12-23 13:55:00,90.62,90.65,90.59,90.63,12900.0,83.9512,83.979,83.9234,83.9604,12900.0
2016-12-23 14:00:00,90.63,90.63,90.56,90.56,8994.0,83.9604,83.9604,83.8956,83.8956,8994.0
2016-12-23 14:05:00,90.56,90.59,90.55,90.57,7800.0,83.8956,83.9234,83.8863,83.9049,7800.0
2016-12-23 14:10:00,90.57,90.58,90.55,90.55,13671.0,83.9049,83.9141,83.8863,83.8863,13671.0
2016-12-23 14:15:00,90.54,90.62,90.54,90.56,9606.0,83.8771,83.9512,83.8771,83.8956,9606.0
2016-12-23 14:20:00,90.57,90.58,90.57,90.58,5700.0,83.9049,83.9141,83.9049,83.9141,5700.0
2016-12-23 14:25:00,90.55,90.58,90.55,90.55,4059.0,83.8863,83.9141,83.8863,83.8863,4059.0
2016-12-23 14:30:00,90.57,90.59,90.55,90.55,11922.0,83.9049,83.9234,83.8863,83.8863,11922.0
2016-12-23 14:35:00,90.56,90.59,90.55,90.58,9444.0,83.8956,83.9234,83.8863,83.9141,9444.0
2016-12-23 14:40:00,90.6,90.62,90.6,90.61,4050.0,83.9326,83.9512,83.9326,83.9419,4050.0
2016-12-23 14:45:00,90.62,90.64,90.6,90.63,6000.0,83.9512,83.9697,83.9326,83.9604,6000.0
2016-12-23 14:50:00,90.62,90.7,90.62,90.68,7875.0,83.9512,84.0253,83.9512,84.0068,7875.0
2016-12-23 14:55:00,90.69,90.72,90.69,90.7,3300.0,84.016,84.0438,84.016,84.0253,3300.0
2016-12-23 15:00:00,90.7,90.73,90.69,90.73,4995.0,84.0253,84.0531,84.016,84.0531,4995.0
2016-12-23 15:05:00,90.7,90.71,90.66,90.69,8703.0,84.0253,84.0346,83.9882,84.016,8703.0
2016-12-23 15:10:00,90.68,90.71,90.67,90.67,2100.0,84.0068,84.0346,83.9975,83.9975,2100.0
2016-12-23 15:15:00,90.68,90.68,90.65,90.66,5421.0,84.0068,84.0068,83.979,83.9882,5421.0
2016-12-23 15:20:00,90.66,90.68,90.64,90.68,13206.0,83.9882,84.0068,83.9697,84.0068,13206.0
2016-12-23 15:25:00,90.68,90.72,90.67,90.69,26250.0,84.0068,84.0438,83.9975,84.016,26250.0
2016-12-23 15:30:00,90.68,90.74,90.68,90.72,19563.0,84.0068,84.0623,84.0068,84.0438,19563.0
2016-12-23 15:35:00,90.73,90.78,90.73,90.73,29688.0,84.0531,84.0994,84.0531,84.0531,29688.0
2016-12-23 15:40:00,90.73,90.76,90.71,90.76,9987.0,84.0531,84.0809,84.0346,84.0809,9987.0
2016-12-23 15:45:00,90.75,90.82,90.73,90.81,39102.0,84.0716,84.1365,84.0531,84.1272,39102.0
2016-12-23 15:50:00,90.81,90.82,90.79,90.79,20100.0,84.1272,84.1365,84.1087,84.1087,20100.0
2016-12-23 15:55:00,90.78,90.79,90.69,90.7,72519.0,84.0994,84.1087,84.016,84.0253,72519.0
2016-12-27 09:30:00,90.77,90.77,90.19,90.69,14046.0,84.0901,84.0901,83.5528,84.016,14046.0
2016-12-27 09:35:00,90.59,90.93,90.59,90.93,8181.0,83.9234,84.2384,83.9234,84.2384,8181.0
2016-12-27 09:40:00,90.92,90.96,90.87,90.93,13398.0,84.2291,84.2662,84.1828,84.2384,13398.0
2016-12-27 09:45:00,90.9,91.06,90.9,91.04,4500.0,84.2106,84.3588,84.2106,84.3403,4500.0
2016-12-27 09:50:00,91.06,91.06,90.89,90.94,16665.0,84.3588,84.3588,84.2013,84.2476,16665.0
2016-12-27 09:55:00,90.97,90.97,90.87,90.88,6000.0,84.2754,84.2754,84.1828,84.192,6000.0
2016-12-27 10:00:00,90.89,90.91,90.74,90.74,11355.0,84.2013,84.2198,84.0623,84.0623,11355.0
2016-12-27 10:05:00,90.71,90.81,90.68,90.81,6600.0,84.0346,84.1272,84.0068,84.1272,6600.0
2016-12-27 10:10:00,90.75,90.78,90.69,90.78,19530.0,84.0716,84.0994,84.016,84.0994,19530.0
2016-12-27 10:15:00,90.71,90.77,90.67,90.73,12450.0,84.0346,84.0901,83.9975,84.0531,12450.0
2016-12-27 10:20:00,90.7,90.79,90.69,90.79,8700.0,84.0253,84.1087,84.016,84.1087,8700.0
2016-12-27 10:25:00,90.76,90.78,90.73,90.73,2700.0,84.0809,84.0994,84.0531,84.0531,2700.0
2016-12-27 10:30:00,90.78,90.78,90.67,90.69,16440.0,84.0994,84.0994,83.9975,84.016,16440.0
2016-12-27 10:35:00,90.72,90.72,90.55,90.56,7218.0,84.0438,84.0438,83.8863,83.8956,7218.0
2016-12-27 10:40:00,90.58,90.59,90.5,90.55,21300.0,83.9141,83.9234,83.84,83.8863,21300.0
2016-12-27 10:45:00,90.57,90.59,90.52,90.52,16836.0,83.9049,83.9234,83.8585,83.8585,16836.0
2016-12-27 10:50:00,90.56,90.67,90.56,90.6,18441.0,83.8956,83.9975,83.8956,83.9326,18441.0
2016-12-27 10:55:00,90.6,90.6,90.53,90.53,2700.0,83.9326,83.9326,83.8678,83.8678,2700.0
2016-12-27 11:00:00,90.59,90.63,90.54,90.61,9777.0,83.9234,83.9604,83.8771,83.9419,9777.0
2016-12-27 11:05:00,90.61,90.64,90.56,90.56,4800.0,83.9419,83.9697,83.8956,83.8956,4800.0
2016-12-27 11:10:00,90.58,90.58,90.51,90.51,3420.0,83.9141,83.9141,83.8493,83.8493,3420.0
2016-12-27 11:15:00,90.53,90.59,90.5,90.53,4587.0,83.8678,83.9234,83.84,83.8678,4587.0
2016-12-27 11:20:00,90.56,90.57,90.48,90.55,10098.0,83.8956,83.9049,83.8215,83.8863,10098.0
2016-12-27 11:25:00,90.56,90.59,90.53,90.59,9924.0,83.8956,83.9234,83.8678,83.9234,9924.0
2016-12-27 11:30:00,90.6,90.65,90.57,90.62,12447.0,83.9326,83.979,83.9049,83.9512,12447.0
2016-12-27 11:35:00,90.61,90.65,90.59,90.64,6600.0,83.9419,83.979,83.9234,83.9697,6600.0
2016-12-27 11:40:00,90.64,90.64,90.62,90.63,3600.0,83.9697,83.9697,83.9512,83.9604,3600.0
2016-12-27 11:45:00,90.63,90.69,90.63,90.69,3300.0,83.9604,84.016,83.9604,84.016,3300.0
2016-12-27 11:50:00,90.69,90.75,90.66,90.68,19170.0,84.016,84.0716,83.9882,84.0068,19170.0
2016-12-27 11:55:00,90.72,90.74,90.7,90.7,1800.0,84.0438,84.0623,84.0253,84.0253,1800.0
2016-12-27 12:00:00,90.67,90.71,90.67,90.67,2100.0,83.9975,84.0346,83.9975,83.9975,2100.0
2016-12-27 12:05:00,90.67,90.68,90.62,90.64,16929.0,83.9975,84.0068,83.9512,83.9697,16929.0
2016-12-27 12:10:00,90.63,90.68,90.61,90.63,20412.0,83.9604,84.0068,83.9419,83.9604,20412.0
2016-12-27 12:15:00,90.62,90.62,90.57,90.62,10800.0,83.9512,83.9512,83.9049,83.9512,10800.0
2016-12-27 12:20:00,90.62,90.65,90.61,90.65,2700.0,83.9512,83.979,83.9419,83.979,2700.0
2016-12-27 12:25:00,90.64,90.66,90.63,90.63,2100.0,83.9697,83.9882,83.9604,83.9604,2100.0
2016-12-27 12:30:00,90.66,90.68,90.6,90.6,9600.0,83.9882,84.0068,83.9326,83.9326,9600.0
2016-12-27 12:35:00,90.59,90.6,90.54,90.6,19122.0,83.9234,83.9326,83.8771,83.9326,19122.0
2016-12-27 12:40:00,90.61,90.69,90.59,90.65,3531.0,83.9419,84.016,83.9234,83.979,3531.0
2016-12-27 12:45:00,90.66,90.71,90.63,90.69,10914.0,83.9882,84.0346,83.9604,84.016,10914.0
2016-12-27 12:50:00,90.7,90.7,90.61,90.65,16293.0,84.0253,84.0253,83.9419,83.979,16293.0
2016-12-27 12:55:00,90.66,90.66,90.59,90.62,7713.0,83.9882,83.9882,83.9234,83.9512,7713.0
2016-12-27 13:00:00,90.58,90.67,90.58,90.63,16872.0,83.9141,83.9975,83.9141,83.9604,16872.0
2016-12-27 13:05:00,90.59,90.63,90.57,90.6,7650.0,83.9234,83.9604,83.9049,83.9326,7650.0
2016-12-27 13:10:00,90.6,90.62,90.56,90.62,7200.0,83.9326,83.9512,83.8956,83.9512,7200.0
2016-12-27 13:15:00,90.6,90.63,90.57,90.59,14535.0,83.9326,83.9604,83.9049,83.9234,14535.0
2016-12-27 13:20:00,90.6,90.6,90.53,90.53,10119.0,83.9326,83.9326,83.8678,83.8678,10119.0
2016-12-27 13:25:00,90.56,90.6,90.49,90.52,13422.0,83.8956,83.9326,83.8307,83.8585,13422.0
2016-12-27 13:30:00,90.53,90.61,90.5,90.57,3663.0,83.8678,83.9419,83.84,83.9049,3663.0
2016-12-27 13:35:00,90.59,90.61,90.57,90.61,4731.0,83.9234,83.9419,83.9049,83.9419,4731.0
2016-12-27 13:40:00,90.62,90.69,90.6,90.62,17832.0,83.9512,84.016,83.9326,83.9512,17832.0
2016-12-27 13:45:00,90.63,90.73,90.6,90.71,10800.0,83.9604,84.0531,83.9326,84.0346,10800.0
2016-12-27 13:50:00,90.71,90.71,90.58,90.62,12828.0,84.0346,84.0346,83.9141,83.9512,12828.0
2016-12-27 13:55:00,90.62,90.8,90.61,90.73,20682.0,83.9512,84.1179,83.9419,84.0531,20682.0
2016-12-27 14:00:00,90.77,90.77,90.64,90.64,6912.0,84.0901,84.0901,83.9697,83.9697,6912.0
2016-12-27 14:05:00,90.62,90.67,90.59,90.59,8400.0,83.9512,83.9975,83.9234,83.9234,8400.0
2016-12-27 14:10:00,90.62,90.62,90.54,90.54,22563.0,83.9512,83.9512,83.8771,83.8771,22563.0
2016-12-27 14:15:00,90.55,90.72,90.55,90.72,3900.0,83.8863,84.0438,83.8863,84.0438,3900.0
2016-12-27 14:20:00,90.7,90.78,90.68,90.75,28074.0,84.0253,84.0994,84.0068,84.0716,28074.0
2016-12-27 14:25:00,90.76,90.78,90.72,90.72,18663.0,84.0809,84.0994,84.0438,84.0438,18663.0
2016-12-27 14:30:00,90.75,90.79,90.75,90.77,9300.0,84.0716,84.1087,84.0716,84.0901,9300.0
2016-12-27 14:35:00,90.75,90.79,90.74,90.76,9075.0,84.0716,84.1087,84.0623,84.0809,9075.0
2016-12-27 14:40:00,90.76,90.82,90.76,90.78,6648.0,84.0809,84.1365,84.0809,84.0994,6648.0
2016-12-27 14:45:00,90.8,90.83,90.8,90.83,2715.0,84.1179,84.1457,84.1179,84.1457,2715.0
2016-12-27 14:50:00,90.83,90.83,90.79,90.79,2400.0,84.1457,84.1457,84.1087,84.1087,2400.0
2016-12-27 14:55:00,90.78,90.79,90.75,90.77,3804.0,84.0994,84.1087,84.0716,84.0901,3804.0
2016-12-27 15:00:00,90.81,90.83,90.79,90.83,3600.0,84.1272,84.1457,84.1087,84.1457,3600.0
2016-12-27 15:05:00,90.82,90.84,90.8,90.81,7350.0,84.1365,84.155,84.1179,84.1272,7350.0
2016-12-27 15:10:00,90.81,90.82,90.77,90.77,3945.0,84.1272,84.1365,84.0901,84.0901,3945.0
2016-12-27 15:15:00,90.76,90.81,90.76,90.81,2700.0,84.0809,84.1272,84.0809,84.1272,2700.0
2016-12-27 15:20:00,90.82,90.82,90.76,90.82,3297.0,84.1365,84.1365,84.0809,84.1365,3297.0
2016-12-27 15:25:00,90.82,90.84,90.78,90.79,12072.0,84.1365,84.155,84.0994,84.1087,12072.0
2016-12-27 15:30:00,90.79,90.81,90.75,90.76,15666.0,84.1087,84.1272,84.0716,84.0809,15666.0
2016-12-27 15:35:00,90.77,90.8,90.77,90.8,7344.0,84.0901,84.1179,84.0901,84.1179,7344.0
2016-12-27 15:40:00,90.77,90.82,90.74,90.81,6600.0,84.0901,84.1365,84.0623,84.1272,6600.0
2016-12-27 15:45:00,90.82,90.83,90.72,90.75,23088.0,84.1365,84.1457,84.0438,84.0716,23088.0
2016-12-27 15:50:00,90.74,90.79,90.74,90.78,11862.0,84.0623,84.1087,84.0623,84.0994,11862.0
2016-12-27 15:55:00,90.76,90.83,90.73,90.82,45681.0,84.0809,84.1457,84.0531,84.1365,45681.0
2016-12-28 09:30:00,91.09,91.16,90.97,90.98,32031.0,84.3866,84.4514,84.2754,84.2847,32031.0
2016-12-28 09:35:00,90.87,91.1,90.84,91.01,8232.0,84.1828,84.3959,84.155,84.3125,8232.0
2016-12-28 09:40:00,90.9,90.91,90.85,90.91,8400.0,84.2106,84.2198,84.1643,84.2198,8400.0
2016-12-28 09:45:00,90.85,90.89,90.85,90.87,2100.0,84.1643,84.2013,84.1643,84.1828,2100.0
2016-12-28 09:50:00,90.85,91.07,90.85,91.07,16950.0,84.1643,84.3681,84.1643,84.3681,16950.0
2016-12-28 09:55:00,91.06,91.07,90.97,90.99,14847.0,84.3588,84.3681,84.2754,84.2939,14847.0
2016-12-28 10:00:00,90.99,91.0,90.8,90.8,27840.0,84.2939,84.3032,84.1179,84.1179,27840.0
2016-12-28 10:05:00,90.84,90.85,90.76,90.77,20700.0,84.155,84.1643,84.0809,84.0901,20700.0
2016-12-28 10:10:00,90.74,90.79,90.69,90.74,10800.0,84.0623,84.1087,84.016,84.0623,10800.0
2016-12-28 10:15:00,90.72,90.72,90.52,90.52,17460.0,84.0438,84.0438,83.8585,83.8585,17460.0
2016-12-28 10:20:00,90.52,90.57,90.5,90.54,11361.0,83.8585,83.9049,83.84,83.8771,11361.0
2016-12-28 10:25:00,90.51,90.53,90.39,90.46,15900.0,83.8493,83.8678,83.7381,83.803,15900.0
2016-12-28 10:30:00,90.46,90.46,90.33,90.37,9843.0,83.803,83.803,83.6825,83.7196,9843.0
2016-12-28 10:35:00,90.37,90.48,90.37,90.45,6000.0,83.7196,83.8215,83.7196,83.7937,6000.0
2016-12-28 10:40:00,90.45,90.56,90.42,90.56,12600.0,83.7937,83.8956,83.7659,83.8956,12600.0
2016-12-28 10:45:00,90.56,90.68,90.56,90.68,3687.0,83.8956,84.0068,83.8956,84.0068,3687.0
2016-12-28 10:50:00,90.68,90.68,90.63,90.66,2700.0,84.0068,84.0068,83.9604,83.9882,2700.0
2016-12-28 10:55:00,90.66,90.72,90.64,90.72,7500.0,83.9882,84.0438,83.9697,84.0438,7500.0
2016-12-28 11:00:00,90.72,90.72,90.62,90.68,22800.0,84.0438,84.0438,83.9512,84.0068,22800.0
2016-12-28 11:05:00,90.65,90.68,90.63,90.65,9600.0,83.979,84.0068,83.9604,83.979,9600.0
2016-12-28 11:10:00,90.64,90.68,90.53,90.55,35694.0,83.9697,84.0068,83.8678,83.8863,35694.0
2016-12-28 11:15:00,90.51,90.51,90.45,90.45,3300.0,83.8493,83.8493,83.7937,83.7937,3300.0
2016-12-28 11:20:00,90.45,90.54,90.45,90.51,14436.0,83.7937,83.8771,83.7937,83.8493,14436.0
2016-12-28 11:25:00,90.51,90.62,90.51,90.59,8646.0,83.8493,83.9512,83.8493,83.9234,8646.0
2016-12-28 11:30:00,90.58,90.59,90.56,90.59,3675.0,83.9141,83.9234,83.8956,83.9234,3675.0
2016-12-28 11:35:00,90.59,90.62,90.55,90.61,17412.0,83.9234,83.9512,83.8863,83.9419,17412.0
2016-12-28 11:40:00,90.58,90.67,90.58,90.62,17400.0,83.9141,83.9975,83.9141,83.9512,17400.0
2016-12-28 11:45:00,90.62,90.62,90.53,90.58,23106.0,83.9512,83.9512,83.8678,83.9141,23106.0
2016-12-28 11:50:00,90.58,90.64,90.58,90.64,7200.0,83.9141,83.9697,83.9141,83.9697,7200.0
2016-12-28 11:55:00,90.58,90.68,90.58,90.64,11700.0,83.9141,84.0068,83.9141,83.9697,11700.0
2016-12-28 12:00:00,90.63,90.64,90.58,90.58,5394.0,83.9604,83.9697,83.9141,83.9141,5394.0
2016-12-28 12:05:00,90.58,90.62,90.56,90.57,19806.0,83.9141,83.9512,83.8956,83.9049,19806.0
2016-12-28 12:10:00,90.56,90.57,90.44,90.44,24495.0,83.8956,83.9049,83.7844,83.7844,24495.0
2016-12-28 12:15:00,90.47,90.47,90.46,90.46,2550.0,83.8122,83.8122,83.803,83.803,2550.0
2016-12-28 12:20:00,90.48,90.49,90.45,90.45,4500.0,83.8215,83.8307,83.7937,83.7937,4500.0
2016-12-28 12:25:00,90.45,90.55,90.37,90.55,16500.0,83.7937,83.8863,83.7196,83.8863,16500.0
2016-12-28 12:30:00,90.55,90.56,90.5,90.52,16206.0,83.8863,83.8956,83.84,83.8585,16206.0
2016-12-28 12:35:00,90.51,90.57,90.51,90.56,5100.0,83.8493,83.9049,83.8493,83.8956,5100.0
2016-12-28 12:40:00,90.53,90.58,90.47,90.48,29400.0,83.8678,83.9141,83.8122,83.8215,29400.0
2016-12-28 12:45:00,90.5,90.5,90.39,90.39,25638.0,83.84,83.84,83.7381,83.7381,25638.0
2016-12-28 12:50:00,90.38,90.45,90.38,90.43,6000.0,83.7288,83.7937,83.7288,83.7752,6000.0
2016-12-28 12:55:00,90.41,90.43,90.39,90.39,4500.0,83.7566,83.7752,83.7381,83.7381,4500.0
2016-12-28 13:00:00,90.38,90.43,90.32,90.41,19020.0,83.7288,83.7752,83.6733,83.7566,19020.0
2016-12-28 13:05:00,90.42,90.47,90.4,90.44,6750.0,83.7659,83.8122,83.7474,83.7844,6750.0
2016-12-28 13:10:00,90.48,90.63,90.48,90.63,20778.0,83.8215,83.9604,83.8215,83.9604,20778.0
2016-12-28 13:15:00,90.6,90.65,90.58,90.63,26358.0,83.9326,83.979,83.9141,83.9604,26358.0
2016-12-28 13:20:00,90.62,90.73,90.62,90.73,9294.0,83.9512,84.0531,83.9512,84.0531,9294.0
2016-12-28 13:25:00,90.69,90.71,90.59,90.64,9000.0,84.016,84.0346,83.9234,83.9697,9000.0
2016-12-28 13:30:00,90.6,90.64,90.5,90.53,12000.0,83.9326,83.9697,83.84,83.8678,12000.0
2016-12-28 13:35:00,90.51,90.51,90.4,90.4,6300.0,83.8493,83.8493,83.7474,83.7474,6300.0
2016-12-28 13:40:00,90.39,90.41,90.38,90.38,2700.0,83.7381,83.7566,83.7288,83.7288,2700.0
2016-12-28 13:45:00,90.36,90.44,90.35,90.42,16239.0,83.7103,83.7844,83.701,83.7659,16239.0
2016-12-28 13:50:00,90.37,90.43,90.37,90.37,7200.0,83.7196,83.7752,83.7196,83.7196,7200.0
2016-12-28 13:55:00,90.37,90.4,90.36,90.38,8949.0,83.7196,83.7474,83.7103,83.7288,8949.0
2016-12-28 14:00:00,90.4,90.5,90.4,90.48,12387.0,83.7474,83.84,83.7474,83.8215,12387.0
2016-12-28 14:05:00,90.49,90.58,90.48,90.55,6600.0,83.8307,83.9141,83.8215,83.8863,6600.0
2016-12-28 14:10:00,90.56,90.56,90.43,90.46,7200.0,83.8956,83.8956,83.7752,83.803,7200.0
2016-12-28 14:15:00,90.44,90.44,90.39,90.42,6000.0,83.7844,83.7844,83.7381,83.7659,6000.0
2016-12-28 14:20:00,90.44,90.47,90.41,90.46,4104.0,83.7844,83.8122,83.7566,83.803,4104.0
2016-12-28 14:25:00,90.46,90.54,90.41,90.5,7800.0,83.803,83.8771,83.7566,83.84,7800.0
2016-12-28 14:30:00,90.54,90.58,90.5,90.5,7722.0,83.8771,83.9141,83.84,83.84,7722.0
2016-12-28 14:35:00,90.5,90.53,90.49,90.52,2376.0,83.84,83.8678,83.8307,83.8585,2376.0
2016-12-28 14:40:00,90.53,90.53,90.46,90.49,7929.0,83.8678,83.8678,83.803,83.8307,7929.0
2016-12-28 14:45:00,90.47,90.51,90.47,90.49,6783.0,83.8122,83.8493,83.8122,83.8307,6783.0
2016-12-28 14:50:00,90.49,90.5,90.39,90.4,6000.0,83.8307,83.84,83.7381,83.7474,6000.0
2016-12-28 14:55:00,90.43,90.45,90.38,90.38,7224.0,83.7752,83.7937,83.7288,83.7288,7224.0
2016-12-28 15:00:00,90.42,90.43,90.38,90.42,10659.0,83.7659,83.7752,83.7288,83.7659,10659.0
2016-12-28 15:05:00,90.41,90.43,90.33,90.33,11250.0,83.7566,83.7752,83.6825,83.6825,11250.0
2016-12-28 15:10:00,90.35,90.37,90.3,90.31,3300.0,83.701,83.7196,83.6547,83.664,3300.0
2016-12-28 15:15:00,90.29,90.37,90.28,90.3,19209.0,83.6455,83.7196,83.6362,83.6547,19209.0
2016-12-28 15:20:00,90.32,90.32,90.29,90.29,1800.0,83.6733,83.6733,83.6455,83.6455,1800.0
2016-12-28 15:25:00,90.3,90.3,90.24,90.25,9288.0,83.6547,83.6547,83.5991,83.6084,9288.0
2016-12-28 15:30:00,90.25,90.25,90.17,90.18,17352.0,83.6084,83.6084,83.5343,83.5436,17352.0
2016-12-28 15:35:00,90.19,90.2,90.13,90.15,8100.0,83.5528,83.5621,83.4972,83.5158,8100.0
2016-12-28 15:40:00,90.14,90.14,90.09,90.09,24558.0,83.5065,83.5065,83.4602,83.4602,24558.0
2016-12-28 15:45:00,90.08,90.12,90.07,90.12,19431.0,83.4509,83.488,83.4417,83.488,19431.0
2016-12-28 15:50:00,90.12,90.18,90.1,90.18,40728.0,83.488,83.5436,83.4694,83.5436,40728.0
2016-12-28 15:55:00,90.17,90.24,90.08,90.1,85125.0,83.5343,83.5991,83.4509,83.4694,85125.0
2016-12-29 09:30:00,90.0,90.0,90.0,90.0,12141.0,83.3768,83.3768,83.3768,83.3768,12141.0
2016-12-29 09:35:00,89.95,90.45,89.95,90.14,3870.0,83.3305,83.7937,83.3305,83.5065,3870.0
2016-12-29 09:40:00,90.14,90.58,90.14,90.14,1800.0,83.5065,83.9141,83.5065,83.5065,1800.0
2016-12-29 09:45:00,90.14,90.59,90.14,90.47,4500.0,83.5065,83.9234,83.5065,83.8122,4500.0
2016-12-29 09:50:00,90.21,90.21,90.21,90.21,3150.0,83.5713,83.5713,83.5713,83.5713,3150.0
2016-12-29 09:55:00,90.28,90.28,90.16,90.21,15687.0,83.6362,83.6362,83.525,83.5713,15687.0
2016-12-29 10:00:00,90.23,90.27,90.09,90.17,12942.0,83.5899,83.6269,83.4602,83.5343,12942.0
2016-12-29 10:05:00,90.09,90.09,89.8,89.8,15099.0,83.4602,83.4602,83.1915,83.1915,15099.0
2016-12-29 10:10:00,89.8,89.8,89.57,89.65,21273.0,83.1915,83.1915,82.9784,83.0526,21273.0
2016-12-29 10:15:00,89.69,89.93,89.69,89.93,11091.0,83.0896,83.312,83.0896,83.312,11091.0
2016-12-29 10:20:00,89.96,90.05,89.96,90.05,3525.0,83.3397,83.4231,83.3397,83.4231,3525.0
2016-12-29 10:25:00,90.08,90.21,90.08,90.19,7200.0,83.4509,83.5713,83.4509,83.5528,7200.0
2016-12-29 10:30:00,90.2,90.2,90.01,90.08,4641.0,83.5621,83.5621,83.3861,83.4509,4641.0
2016-12-29 10:35:00,90.04,90.04,89.94,90.01,5169.0,83.4139,83.4139,83.3212,83.3861,5169.0
2016-12-29 10:40:00,89.98,89.98,89.94,89.95,3666.0,83.3583,83.3583,83.3212,83.3305,3666.0
2016-12-29 10:45:00,89.93,89.95,89.83,89.83,4200.0,83.312,83.3305,83.2193,83.2193,4200.0
2016-12-29 10:50:00,89.82,89.82,89.77,89.77,3000.0,83.2101,83.2101,83.1637,83.1637,3000.0
2016-12-29 10:55:00,89.78,89.99,89.78,89.99,12105.0,83.173,83.3675,83.173,83.3675,12105.0
2016-12-29 11:00:00,90.01,90.04,89.98,90.02,5670.0,83.3861,83.4139,83.3583,83.3953,5670.0
2016-12-29 11:05:00,90.05,90.14,90.02,90.14,7575.0,83.4231,83.5065,83.3953,83.5065,7575.0
2016-12-29 11:10:00,90.14,90.22,90.08,90.17,12900.0,83.5065,83.5806,83.4509,83.5343,12900.0
2016-12-29 11:15:00,90.18,90.24,90.11,90.11,6300.0,83.5436,83.5991,83.4787,83.4787,6300.0
2016-12-29 11:20:00,90.1,90.1,89.9,89.98,19047.0,83.4694,83.4694,83.2842,83.3583,19047.0
2016-12-29 11:25:00,89.91,90.0,89.89,90.0,7227.0,83.2934,83.3768,83.2749,83.3768,7227.0
2016-12-29 11:30:00,90.02,90.02,89.96,89.96,2412.0,83.3953,83.3953,83.3397,83.3397,2412.0
2016-12-29 11:35:00,89.93,90.09,89.93,90.09,10800.0,83.312,83.4602,83.312,83.4602,10800.0
2016-12-29 11:40:00,90.09,90.09,90.04,90.04,2700.0,83.4602,83.4602,83.4139,83.4139,2700.0
2016-12-29 11:45:00,90.02,90.02,89.88,89.89,14100.0,83.3953,83.3953,83.2656,83.2749,14100.0
2016-12-29 11:50:00,89.86,89.87,89.86,89.87,1194.0,83.2471,83.2564,83.2471,83.2564,1194.0
2016-12-29 11:55:00,89.89,90.01,89.85,89.85,14805.0,83.2749,83.3861,83.2378,83.2378,14805.0
2016-12-29 12:00:00,89.88,89.95,89.83,89.85,15900.0,83.2656,83.3305,83.2193,83.2378,15900.0
2016-12-29 12:05:00,89.87,89.97,89.86,89.97,9141.0,83.2564,83.349,83.2471,83.349,9141.0
2016-12-29 12:10:00,89.91,89.97,89.83,89.97,14394.0,83.2934,83.349,83.2193,83.349,14394.0
2016-12-29 12:15:00,89.97,90.0,89.93,89.98,7230.0,83.349,83.3768,83.312,83.3583,7230.0
2016-12-29 12:20:00,90.01,90.12,90.0,90.07,20313.0,83.3861,83.488,83.3768,83.4417,20313.0
2016-12-29 12:25:00,90.09,90.19,90.09,90.19,5100.0,83.4602,83.5528,83.4602,83.5528,5100.0
2016-12-29 12:30:00,90.15,90.22,90.14,90.14,16467.0,83.5158,83.5806,83.5065,83.5065,16467.0
2016-12-29 12:35:00,90.1,90.1,89.99,89.99,1503.0,83.4694,83.4694,83.3675,83.3675,1503.0
2016-12-29 12:40:00,89.98,90.09,89.98,90.09,9600.0,83.3583,83.4602,83.3583,83.4602,9600.0
2016-12-29 12:45:00,90.09,90.16,90.04,90.05,14235.0,83.4602,83.525,83.4139,83.4231,14235.0
2016-12-29 12:50:00,90.05,90.1,90.04,90.1,2994.0,83.4231,83.4694,83.4139,83.4694,2994.0
2016-12-29 12:55:00,90.08,90.09,90.06,90.06,3360.0,83.4509,83.4602,83.4324,83.4324,3360.0
2016-12-29 13:00:00,90.07,90.07,90.03,90.03,5703.0,83.4417,83.4417,83.4046,83.4046,5703.0
2016-12-29 13:05:00,90.04,90.04,90.02,90.02,1800.0,83.4139,83.4139,83.3953,83.3953,1800.0
2016-12-29 13:10:00,90.01,90.13,90.01,90.1,7395.0,83.3861,83.4972,83.3861,83.4694,7395.0
2016-12-29 13:15:00,90.12,90.12,90.07,90.07,3900.0,83.488,83.488,83.4417,83.4417,3900.0
2016-12-29 13:20:00,90.04,90.04,90.04,90.04,900.0,83.4139,83.4139,83.4139,83.4139,900.0
2016-12-29 13:25:00,90.04,90.07,90.04,90.04,2100.0,83.4139,83.4417,83.4139,83.4139,2100.0
2016-12-29 13:30:00,90.04,90.06,90.01,90.01,3000.0,83.4139,83.4324,83.3861,83.3861,3000.0
2016-12-29 13:35:00,89.98,89.98,89.92,89.98,6771.0,83.3583,83.3583,83.3027,83.3583,6771.0
2016-12-29 13:40:00,89.98,90.0,89.95,89.99,15261.0,83.3583,83.3768,83.3305,83.3675,15261.0
2016-12-29 13:45:00,90.0,90.04,89.99,90.02,4200.0,83.3768,83.4139,83.3675,83.3953,4200.0
2016-12-29 13:50:00,90.02,90.1,90.02,90.08,3300.0,83.3953,83.4694,83.3953,83.4509,3300.0
2016-12-29 13:55:00,90.15,90.15,90.15,90.15,300.0,83.5158,83.5158,83.5158,83.5158,300.0
2016-12-29 14:00:00,90.13,90.18,90.1,90.15,11703.0,83.4972,83.5436,83.4694,83.5158,11703.0
2016-12-29 14:05:00,90.1,90.18,90.1,90.18,36336.0,83.4694,83.5436,83.4694,83.5436,36336.0
2016-12-29 14:10:00,90.18,90.2,90.14,90.2,4971.0,83.5436,83.5621,83.5065,83.5621,4971.0
2016-12-29 14:15:00,90.18,90.26,90.13,90.25,5043.0,83.5436,83.6177,83.4972,83.6084,5043.0
2016-12-29 14:20:00,90.29,90.32,90.25,90.32,6225.0,83.6455,83.6733,83.6084,83.6733,6225.0
2016-12-29 14:25:00,90.31,90.31,90.25,90.27,4200.0,83.664,83.664,83.6084,83.6269,4200.0
2016-12-29 14:30:00,90.26,90.28,90.21,90.21,5400.0,83.6177,83.6362,83.5713,83.5713,5400.0
2016-12-29 14:35:00,90.21,90.26,90.19,90.24,6600.0,83.5713,83.6177,83.5528,83.5991,6600.0
2016-12-29 14:40:00,90.24,90.27,90.23,90.24,2700.0,83.5991,83.6269,83.5899,83.5991,2700.0
2016-12-29 14:45:00,90.24,90.3,90.24,90.29,6387.0,83.5991,83.6547,83.5991,83.6455,6387.0
2016-12-29 14:50:00,90.27,90.31,90.23,90.28,21384.0,83.6269,83.664,83.5899,83.6362,21384.0
2016-12-29 14:55:00,90.32,90.35,90.27,90.28,18147.0,83.6733,83.701,83.6269,83.6362,18147.0
2016-12-29 15:00:00,90.31,90.31,90.25,90.25,4200.0,83.664,83.664,83.6084,83.6084,4200.0
2016-12-29 15:05:00,90.23,90.26,90.18,90.21,3900.0,83.5899,83.6177,83.5436,83.5713,3900.0
2016-12-29 15:10:00,90.2,90.23,90.17,90.21,8475.0,83.5621,83.5899,83.5343,83.5713,8475.0
2016-12-29 15:15:00,90.2,90.21,90.14,90.17,8322.0,83.5621,83.5713,83.5065,83.5343,8322.0
2016-12-29 15:20:00,90.18,90.2,90.16,90.19,6720.0,83.5436,83.5621,83.525,83.5528,6720.0
2016-12-29 15:25:00,90.19,90.23,90.12,90.12,12600.0,83.5528,83.5899,83.488,83.488,12600.0
2016-12-29 15:30:00,90.16,90.35,90.16,90.33,13911.0,83.525,83.701,83.525,83.6825,13911.0
2016-12-29 15:35:00,90.29,90.32,90.2,90.3,19500.0,83.6455,83.6733,83.5621,83.6547,19500.0
2016-12-29 15:40:00,90.31,90.34,90.29,90.33,19002.0,83.664,83.6918,83.6455,83.6825,19002.0
2016-12-29 15:45:00,90.33,90.37,90.29,90.32,18000.0,83.6825,83.7196,83.6455,83.6733,18000.0
2016-12-29 15:50:00,90.32,90.37,90.31,90.35,18933.0,83.6733,83.7196,83.664,83.701,18933.0
2016-12-29 15:55:00,90.35,90.43,90.33,90.37,64017.0,83.701,83.7752,83.6825,83.7196,64017.0
2016-12-30 09:30:00,90.81,90.81,90.44,90.44,11886.0,84.1272,84.1272,83.7844,83.7844,11886.0
2016-12-30 09:35:00,90.4,90.4,90.4,90.4,300.0,83.7474,83.7474,83.7474,83.7474,300.0
2016-12-30 09:40:00,90.42,90.62,90.42,90.56,2625.0,83.7659,83.9512,83.7659,83.8956,2625.0
2016-12-30 09:45:00,90.5,90.5,90.26,90.26,4716.0,83.84,83.84,83.6177,83.6177,4716.0
2016-12-30 09:50:00,90.32,90.32,90.21,90.21,1650.0,83.6733,83.6733,83.5713,83.5713,1650.0
2016-12-30 09:55:00,90.19,90.19,90.17,90.19,3294.0,83.5528,83.5528,83.5343,83.5528,3294.0
2016-12-30 10:00:00,90.04,90.04,89.85,89.87,9573.0,83.4139,83.4139,83.2378,83.2564,9573.0
2016-12-30 10:05:00,89.85,89.86,89.75,89.75,2250.0,83.2378,83.2471,83.1452,83.1452,2250.0
2016-12-30 10:10:00,89.82,89.92,89.77,89.92,5700.0,83.2101,83.3027,83.1637,83.3027,5700.0
2016-12-30 10:15:00,89.92,89.92,89.83,89.83,1800.0,83.3027,83.3027,83.2193,83.2193,1800.0
2016-12-30 10:20:00,89.78,89.81,89.69,89.73,21900.0,83.173,83.2008,83.0896,83.1267,21900.0
2016-12-30 10:25:00,89.73,89.73,89.66,89.66,2100.0,83.1267,83.1267,83.0618,83.0618,2100.0
2016-12-30 10:30:00,89.69,89.97,89.69,89.96,3900.0,83.0896,83.349,83.0896,83.3397,3900.0
2016-12-30 10:35:00,89.96,90.04,89.96,90.04,600.0,83.3397,83.4139,83.3397,83.4139,600.0
2016-12-30 10:40:00,90.04,90.05,89.91,89.91,7200.0,83.4139,83.4231,83.2934,83.2934,7200.0
2016-12-30 10:45:00,89.93,90.02,89.93,90.02,5037.0,83.312,83.3953,83.312,83.3953,5037.0
2016-12-30 10:50:00,90.06,90.13,90.04,90.13,7500.0,83.4324,83.4972,83.4139,83.4972,7500.0
2016-12-30 10:55:00,90.13,90.17,90.06,90.06,24744.0,83.4972,83.5343,83.4324,83.4324,24744.0
2016-12-30 11:00:00,90.07,90.07,89.97,89.97,4200.0,83.4417,83.4417,83.349,83.349,4200.0
2016-12-30 11:05:00,89.98,89.98,89.82,89.82,12300.0,83.3583,83.3583,83.2101,83.2101,12300.0
2016-12-30 11:10:00,89.83,89.96,89.83,89.92,17415.0,83.2193,83.3397,83.2193,83.3027,17415.0
2016-12-30 11:15:00,89.97,90.15,89.95,90.15,16365.0,83.349,83.5158,83.3305,83.5158,16365.0
2016-12-30 11:20:00,90.11,90.21,90.11,90.14,12000.0,83.4787,83.5713,83.4787,83.5065,12000.0
2016-12-30 11:25:00,90.13,90.24,90.12,90.21,18579.0,83.4972,83.5991,83.488,83.5713,18579.0
2016-12-30 11:30:00,90.21,90.22,90.12,90.14,16500.0,83.5713,83.5806,83.488,83.5065,16500.0
2016-12-30 11:35:00,90.16,90.19,90.11,90.11,4200.0,83.525,83.5528,83.4787,83.4787,4200.0
2016-12-30 11:40:00,90.12,90.18,90.12,90.17,2100.0,83.488,83.5436,83.488,83.5343,2100.0
2016-12-30 11:45:00,90.17,90.19,90.15,90.17,2790.0,83.5343,83.5528,83.5158,83.5343,2790.0
2016-12-30 11:50:00,90.18,90.29,90.14,90.28,18291.0,83.5436,83.6455,83.5065,83.6362,18291.0
2016-12-30 11:55:00,90.3,90.32,90.26,90.27,9300.0,83.6547,83.6733,83.6177,83.6269,9300.0
2016-12-30 12:00:00,90.22,90.23,90.06,90.1,7800.0,83.5806,83.5899,83.4324,83.4694,7800.0
2016-12-30 12:05:00,90.05,90.06,90.01,90.06,5400.0,83.4231,83.4324,83.3861,83.4324,5400.0
2016-12-30 12:10:00,90.06,90.06,89.92,89.98,6810.0,83.4324,83.4324,83.3027,83.3583,6810.0
2016-12-30 12:15:00,89.94,89.95,89.88,89.92,17250.0,83.3212,83.3305,83.2656,83.3027,17250.0
2016-12-30 12:20:00,89.9,90.02,89.9,90.01,8700.0,83.2842,83.3953,83.2842,83.3861,8700.0
2016-12-30 12:25:00,90.03,90.04,89.96,89.96,14760.0,83.4046,83.4139,83.3397,83.3397,14760.0
2016-12-30 12:30:00,89.93,90.14,89.89,90.01,29220.0,83.312,83.5065,83.2749,83.3861,29220.0
2016-12-30 12:35:00,90.09,90.09,89.97,89.97,2700.0,83.4602,83.4602,83.349,83.349,2700.0
2016-12-30 12:40:00,89.96,90.05,89.91,90.05,3855.0,83.3397,83.4231,83.2934,83.4231,3855.0
2016-12-30 12:45:00,89.96,90.03,89.84,90.0,6261.0,83.3397,83.4046,83.2286,83.3768,6261.0
2016-12-30 12:50:00,89.99,89.99,89.92,89.95,5100.0,83.3675,83.3675,83.3027,83.3305,5100.0
2016-12-30 12:55:00,89.97,90.04,89.94,90.04,7731.0,83.349,83.4139,83.3212,83.4139,7731.0
2016-12-30 13:00:00,90.01,90.03,89.99,90.03,3645.0,83.3861,83.4046,83.3675,83.4046,3645.0
2016-12-30 13:05:00,89.94,89.95,89.91,89.91,1356.0,83.3212,83.3305,83.2934,83.2934,1356.0
2016-12-30 13:10:00,89.95,90.03,89.94,89.94,9411.0,83.3305,83.4046,83.3212,83.3212,9411.0
2016-12-30 13:15:00,89.99,90.02,89.99,90.02,1500.0,83.3675,83.3953,83.3675,83.3953,1500.0
2016-12-30 13:20:00,90.03,90.03,90.02,90.02,600.0,83.4046,83.4046,83.3953,83.3953,600.0
2016-12-30 13:25:00,90.06,90.06,90.0,90.01,3000.0,83.4324,83.4324,83.3768,83.3861,3000.0
2016-12-30 13:30:00,90.0,90.03,89.99,90.03,1500.0,83.3768,83.4046,83.3675,83.4046,1500.0
2016-12-30 13:35:00,90.01,90.07,90.0,90.03,11574.0,83.3861,83.4417,83.3768,83.4046,11574.0
2016-12-30 13:40:00,89.99,90.0,89.92,89.92,2700.0,83.3675,83.3768,83.3027,83.3027,2700.0
2016-12-30 13:45:00,89.91,89.98,89.91,89.95,7395.0,83.2934,83.3583,83.2934,83.3305,7395.0
2016-12-30 13:50:00,89.98,90.0,89.98,90.0,6396.0,83.3583,83.3768,83.3583,83.3768,6396.0
2016-12-30 13:55:00,90.01,90.02,89.97,89.97,18816.0,83.3861,83.3953,83.349,83.349,18816.0
2016-12-30 14:00:00,89.95,90.0,89.93,89.98,8271.0,83.3305,83.3768,83.312,83.3583,8271.0
2016-12-30 14:05:00,89.96,89.99,89.96,89.96,2100.0,83.3397,83.3675,83.3397,83.3397,2100.0
2016-12-30 14:10:00,89.97,89.97,89.84,89.9,8475.0,83.349,83.349,83.2286,83.2842,8475.0
2016-12-30 14:15:00,89.91,89.94,89.9,89.94,1500.0,83.2934,83.3212,83.2842,83.3212,1500.0
2016-12-30 14:20:00,89.94,89.94,89.82,89.82,5100.0,83.3212,83.3212,83.2101,83.2101,5100.0
2016-12-30 14:25:00,89.87,89.87,89.72,89.72,12591.0,83.2564,83.2564,83.1174,83.1174,12591.0
2016-12-30 14:30:00,89.73,89.73,89.57,89.57,7200.0,83.1267,83.1267,82.9784,82.9784,7200.0
2016-12-30 14:35:00,89.6,89.61,89.56,89.61,4323.0,83.0062,83.0155,82.9692,83.0155,4323.0
2016-12-30 14:40:00,89.63,89.63,89.55,89.55,3000.0,83.034,83.034,82.9599,82.9599,3000.0
2016-12-30 14:45:00,89.55,89.55,89.4,89.4,14475.0,82.9599,82.9599,82.821,82.821,14475.0
2016-12-30 14:50:00,89.43,89.45,89.36,89.36,6573.0,82.8488,82.8673,82.7839,82.7839,6573.0
2016-12-30 14:55:00,89.36,89.45,89.35,89.42,11811.0,82.7839,82.8673,82.7746,82.8395,11811.0
2016-12-30 15:00:00,89.42,89.43,89.39,89.42,8700.0,82.8395,82.8488,82.8117,82.8395,8700.0
2016-12-30 15:05:00,89.43,89.53,89.38,89.51,27300.0,82.8488,82.9414,82.8024,82.9229,27300.0
2016-12-30 15:10:00,89.52,89.59,89.52,89.59,2700.0,82.9321,82.997,82.9321,82.997,2700.0
2016-12-30 15:15:00,89.65,89.72,89.64,89.7,24402.0,83.0526,83.1174,83.0433,83.0989,24402.0
2016-12-30 15:20:00,89.7,89.72,89.59,89.59,20571.0,83.0989,83.1174,82.997,82.997,20571.0
2016-12-30 15:25:00,89.56,89.58,89.54,89.55,16800.0,82.9692,82.9877,82.9507,82.9599,16800.0
2016-12-30 15:30:00,89.56,89.61,89.51,89.61,22401.0,82.9692,83.0155,82.9229,83.0155,22401.0
2016-12-30 15:35:00,89.56,89.56,89.52,89.52,17796.0,82.9692,82.9692,82.9321,82.9321,17796.0
2016-12-30 15:40:00,89.53,89.55,89.42,89.44,37416.0,82.9414,82.9599,82.8395,82.858,37416.0
2016-12-30 15:45:00,89.45,89.47,89.37,89.44,40758.0,82.8673,82.8858,82.7932,82.858,40758.0
2016-12-30 15:50:00,89.43,89.47,89.39,89.39,38898.0,82.8488,82.8858,82.8117,82.8117,38898.0
2016-12-30 15:55:00,89.44,89.7,89.43,89.69,114330.0,82.858,83.0989,82.8488,83.0896,114330.0
2017-01-03 09:30:00,90.01,90.71,90.01,90.71,48468.0,83.3861,84.0346,83.3861,84.0346,48468.0
2017-01-03 09:35:00,90.77,90.77,90.57,90.61,27201.0,84.0901,84.0901,83.9049,83.9419,27201.0
2017-01-03 09:40:00,90.65,90.88,90.65,90.88,12465.0,83.979,84.192,83.979,84.192,12465.0
2017-01-03 09:45:00,90.91,90.91,90.67,90.71,16050.0,84.2198,84.2198,83.9975,84.0346,16050.0
2017-01-03 09:50:00,90.7,90.7,90.43,90.54,8277.0,84.0253,84.0253,83.7752,83.8771,8277.0
2017-01-03 09:55:00,90.57,90.57,90.35,90.35,14556.0,83.9049,83.9049,83.701,83.701,14556.0
2017-01-03 10:00:00,90.35,90.45,90.23,90.37,13227.0,83.701,83.7937,83.5899,83.7196,13227.0
2017-01-03 10:05:00,90.37,90.57,90.37,90.57,36273.0,83.7196,83.9049,83.7196,83.9049,36273.0
2017-01-03 10:10:00,90.53,90.59,90.5,90.58,5685.0,83.8678,83.9234,83.84,83.9141,5685.0
2017-01-03 10:15:00,90.54,90.55,90.42,90.5,11049.0,83.8771,83.8863,83.7659,83.84,11049.0
2017-01-03 10:20:00,90.51,90.51,90.36,90.37,15804.0,83.8493,83.8493,83.7103,83.7196,15804.0
2017-01-03 10:25:00,90.37,90.4,90.3,90.36,10647.0,83.7196,83.7474,83.6547,83.7103,10647.0
2017-01-03 10:30:00,90.33,90.5,90.33,90.48,40635.0,83.6825,83.84,83.6825,83.8215,40635.0
2017-01-03 10:35:00,90.46,90.55,90.36,90.48,66699.0,83.803,83.8863,83.7103,83.8215,66699.0
2017-01-03 10:40:00,90.47,90.59,90.4,90.45,80598.0,83.8122,83.9234,83.7474,83.7937,80598.0
2017-01-03 10:45:00,90.45,90.52,90.39,90.39,62238.0,83.7937,83.8585,83.7381,83.7381,62238.0
2017-01-03 10:50:00,90.4,90.6,90.38,90.6,20115.0,83.7474,83.9326,83.7288,83.9326,20115.0
2017-01-03 10:55:00,90.54,90.57,90.48,90.52,21045.0,83.8771,83.9049,83.8215,83.8585,21045.0
2017-01-03 11:00:00,90.5,90.58,90.45,90.46,22221.0,83.84,83.9141,83.7937,83.803,22221.0
2017-01-03 11:05:00,90.5,90.61,90.5,90.56,22206.0,83.84,83.9419,83.84,83.8956,22206.0
2017-01-03 11:10:00,90.54,90.75,90.45,90.75,11703.0,83.8771,84.0716,83.7937,84.0716,11703.0
2017-01-03 11:15:00,90.73,90.73,90.5,90.6,24261.0,84.0531,84.0531,83.84,83.9326,24261.0
2017-01-03 11:20:00,90.55,90.79,90.54,90.71,13725.0,83.8863,84.1087,83.8771,84.0346,13725.0
2017-01-03 11:25:00,90.68,90.75,90.61,90.71,18909.0,84.0068,84.0716,83.9419,84.0346,18909.0
2017-01-03 11:30:00,90.68,90.77,90.59,90.59,12228.0,84.0068,84.0901,83.9234,83.9234,12228.0
2017-01-03 11:35:00,90.59,90.59,90.39,90.39,18942.0,83.9234,83.9234,83.7381,83.7381,18942.0
2017-01-03 11:40:00,90.38,90.41,90.11,90.13,18000.0,83.7288,83.7566,83.4787,83.4972,18000.0
2017-01-03 11:45:00,90.13,90.36,90.1,90.31,71535.0,83.4972,83.7103,83.4694,83.664,71535.0
2017-01-03 11:50:00,90.35,90.5,90.34,90.44,16800.0,83.701,83.84,83.6918,83.7844,16800.0
2017-01-03 11:55:00,90.43,90.63,90.41,90.63,21555.0,83.7752,83.9604,83.7566,83.9604,21555.0
2017-01-03 12:00:00,90.64,90.66,90.46,90.66,25536.0,83.9697,83.9882,83.803,83.9882,25536.0
2017-01-03 12:05:00,90.58,90.74,90.48,90.71,44172.0,83.9141,84.0623,83.8215,84.0346,44172.0
2017-01-03 12:10:00,90.7,90.8,90.65,90.72,26085.0,84.0253,84.1179,83.979,84.0438,26085.0
2017-01-03 12:15:00,90.71,90.75,90.67,90.7,8835.0,84.0346,84.0716,83.9975,84.0253,8835.0
2017-01-03 12:20:00,90.72,90.75,90.64,90.7,19596.0,84.0438,84.0716,83.9697,84.0253,19596.0
2017-01-03 12:25:00,90.7,90.78,90.68,90.75,16347.0,84.0253,84.0994,84.0068,84.0716,16347.0
2017-01-03 12:30:00,90.72,90.74,90.55,90.63,26541.0,84.0438,84.0623,83.8863,83.9604,26541.0
2017-01-03 12:35:00,90.6,90.6,90.53,90.59,5400.0,83.9326,83.9326,83.8678,83.9234,5400.0
2017-01-03 12:40:00,90.57,90.57,90.44,90.47,6045.0,83.9049,83.9049,83.7844,83.8122,6045.0
2017-01-03 12:45:00,90.42,90.71,90.42,90.71,38214.0,83.7659,84.0346,83.7659,84.0346,38214.0
2017-01-03 12:50:00,90.67,90.7,90.59,90.69,19281.0,83.9975,84.0253,83.9234,84.016,19281.0
2017-01-03 12:55:00,90.67,90.8,90.67,90.74,13674.0,83.9975,84.1179,83.9975,84.0623,13674.0
2017-01-03 13:00:00,90.72,90.87,90.72,90.72,26262.0,84.0438,84.1828,84.0438,84.0438,26262.0
2017-01-03 13:05:00,90.75,90.85,90.72,90.76,13500.0,84.0716,84.1643,84.0438,84.0809,13500.0
2017-01-03 13:10:00,90.75,90.81,90.69,90.7,18423.0,84.0716,84.1272,84.016,84.0253,18423.0
2017-01-03 13:15:00,90.69,90.79,90.68,90.76,13200.0,84.016,84.1087,84.0068,84.0809,13200.0
2017-01-03 13:20:00,90.77,90.83,90.73,90.83,11592.0,84.0901,84.1457,84.0531,84.1457,11592.0
2017-01-03 13:25:00,90.77,90.88,90.77,90.88,15000.0,84.0901,84.192,84.0901,84.192,15000.0
2017-01-03 13:30:00,90.85,91.05,90.85,91.02,20550.0,84.1643,84.3495,84.1643,84.3217,20550.0
2017-01-03 13:35:00,91.0,91.04,90.94,90.94,13407.0,84.3032,84.3403,84.2476,84.2476,13407.0
2017-01-03 13:40:00,90.95,91.03,90.92,90.96,43905.0,84.2569,84.331,84.2291,84.2662,43905.0
2017-01-03 13:45:00,90.95,91.01,90.9,90.95,9915.0,84.2569,84.3125,84.2106,84.2569,9915.0
2017-01-03 13:50:00,90.91,91.0,90.79,90.79,50634.0,84.2198,84.3032,84.1087,84.1087,50634.0
2017-01-03 13:55:00,90.81,90.94,90.78,90.94,24957.0,84.1272,84.2476,84.0994,84.2476,24957.0
2017-01-03 14:00:00,90.93,91.09,90.91,91.08,14289.0,84.2384,84.3866,84.2198,84.3773,14289.0
2017-01-03 14:05:00,91.1,91.1,90.99,91.07,27048.0,84.3959,84.3959,84.2939,84.3681,27048.0
2017-01-03 14:10:00,91.05,91.23,91.03,91.21,34944.0,84.3495,84.5163,84.331,84.4978,34944.0
2017-01-03 14:15:00,91.18,91.23,91.05,91.05,23550.0,84.47,84.5163,84.3495,84.3495,23550.0
2017-01-03 14:20:00,91.02,91.18,91.02,91.06,30201.0,84.3217,84.47,84.3217,84.3588,30201.0
2017-01-03 14:25:00,91.05,91.09,90.99,91.06,9900.0,84.3495,84.3866,84.2939,84.3588,9900.0
2017-01-03 14:30:00,91.06,91.07,90.95,90.95,19800.0,84.3588,84.3681,84.2569,84.2569,19800.0
2017-01-03 14:35:00,90.98,91.08,90.97,91.05,13803.0,84.2847,84.3773,84.2754,84.3495,13803.0
2017-01-03 14:40:00,91.05,91.14,91.05,91.14,37083.0,84.3495,84.4329,84.3495,84.4329,37083.0
2017-01-03 14:45:00,91.17,91.24,91.17,91.23,14553.0,84.4607,84.5256,84.4607,84.5163,14553.0
2017-01-03 14:50:00,91.22,91.33,91.21,91.31,15735.0,84.507,84.6089,84.4978,84.5904,15735.0
2017-01-03 14:55:00,91.3,91.3,91.15,91.18,27066.0,84.5811,84.5811,84.4422,84.47,27066.0
2017-01-03 15:00:00,91.17,91.33,91.17,91.27,18306.0,84.4607,84.6089,84.4607,84.5533,18306.0
2017-01-03 15:05:00,91.27,91.31,91.27,91.29,4914.0,84.5533,84.5904,84.5533,84.5719,4914.0
2017-01-03 15:10:00,91.27,91.28,91.18,91.28,41430.0,84.5533,84.5626,84.47,84.5626,41430.0
2017-01-03 15:15:00,91.26,91.26,91.12,91.2,16500.0,84.5441,84.5441,84.4144,84.4885,16500.0
2017-01-03 15:20:00,91.2,91.23,91.17,91.2,31449.0,84.4885,84.5163,84.4607,84.4885,31449.0
2017-01-03 15:25:00,91.2,91.29,91.19,91.25,26970.0,84.4885,84.5719,84.4792,84.5348,26970.0
2017-01-03 15:30:00,91.2,91.27,91.12,91.14,45468.0,84.4885,84.5533,84.4144,84.4329,45468.0
2017-01-03 15:35:00,91.11,91.23,91.09,91.23,15282.0,84.4051,84.5163,84.3866,84.5163,15282.0
2017-01-03 15:40:00,91.24,91.31,91.2,91.31,34332.0,84.5256,84.5904,84.4885,84.5904,34332.0
2017-01-03 15:45:00,91.31,91.46,91.28,91.45,70305.0,84.5904,84.7294,84.5626,84.7201,70305.0
2017-01-03 15:50:00,91.45,91.47,91.37,91.45,63903.0,84.7201,84.7386,84.646,84.7201,63903.0
2017-01-03 15:55:00,91.45,91.54,91.45,91.5,115161.0,84.7201,84.8035,84.7201,84.7664,115161.0
2017-01-04 09:30:00,91.69,91.88,91.63,91.81,15567.0,84.9424,85.1185,84.8869,85.0536,15567.0
2017-01-04 09:35:00,91.82,92.27,91.82,91.88,10554.0,85.0629,85.4798,85.0629,85.1185,10554.0
2017-01-04 09:40:00,91.83,92.18,91.83,92.14,14262.0,85.0721,85.3964,85.0721,85.3593,14262.0
2017-01-04 09:45:00,92.02,92.11,91.8,91.92,6687.0,85.2481,85.3315,85.0443,85.1555,6687.0
2017-01-04 09:50:00,91.88,91.93,91.77,91.87,21654.0,85.1185,85.1648,85.0165,85.1092,21654.0
2017-01-04 09:55:00,91.78,91.84,91.64,91.64,8700.0,85.0258,85.0814,84.8961,84.8961,8700.0
2017-01-04 10:00:00,91.66,91.73,91.61,91.71,13995.0,84.9146,84.9795,84.8683,84.961,13995.0
2017-01-04 10:05:00,91.73,91.84,91.71,91.83,8400.0,84.9795,85.0814,84.961,85.0721,8400.0
2017-01-04 10:10:00,91.87,91.87,91.59,91.59,12000.0,85.1092,85.1092,84.8498,84.8498,12000.0
2017-01-04 10:15:00,91.62,91.76,91.58,91.7,21798.0,84.8776,85.0073,84.8405,84.9517,21798.0
2017-01-04 10:20:00,91.7,91.76,91.67,91.76,12429.0,84.9517,85.0073,84.9239,85.0073,12429.0
2017-01-04 10:25:00,91.77,91.83,91.69,91.69,10965.0,85.0165,85.0721,84.9424,84.9424,10965.0
2017-01-04 10:30:00,91.69,91.84,91.69,91.83,6000.0,84.9424,85.0814,84.9424,85.0721,6000.0
2017-01-04 10:35:00,91.8,91.95,91.79,91.92,11664.0,85.0443,85.1833,85.0351,85.1555,11664.0
2017-01-04 10:40:00,91.92,91.94,91.77,91.77,20700.0,85.1555,85.174,85.0165,85.0165,20700.0
2017-01-04 10:45:00,91.8,91.82,91.74,91.75,10029.0,85.0443,85.0629,84.9888,84.998,10029.0
2017-01-04 10:50:00,91.78,91.83,91.77,91.82,5865.0,85.0258,85.0721,85.0165,85.0629,5865.0
2017-01-04 10:55:00,91.79,91.81,91.69,91.74,22350.0,85.0351,85.0536,84.9424,84.9888,22350.0
2017-01-04 11:00:00,91.74,91.88,91.74,91.88,22878.0,84.9888,85.1185,84.9888,85.1185,22878.0
2017-01-04 11:05:00,91.87,91.92,91.85,91.88,11112.0,85.1092,85.1555,85.0907,85.1185,11112.0
2017-01-04 11:10:00,91.9,91.98,91.9,91.92,22800.0,85.137,85.2111,85.137,85.1555,22800.0
2017-01-04 11:15:00,91.93,91.95,91.8,91.86,21690.0,85.1648,85.1833,85.0443,85.0999,21690.0
2017-01-04 11:20:00,91.87,91.9,91.71,91.75,20304.0,85.1092,85.137,84.961,84.998,20304.0
2017-01-04 11:25:00,91.75,92.17,91.72,92.11,84021.0,84.998,85.3871,84.9702,85.3315,84021.0
2017-01-04 11:30:00,92.13,92.16,92.06,92.1,9912.0,85.3501,85.3778,85.2852,85.3223,9912.0
2017-01-04 11:35:00,92.06,92.16,92.06,92.07,17712.0,85.2852,85.3778,85.2852,85.2945,17712.0
2017-01-04 11:40:00,92.07,92.12,92.04,92.06,15720.0,85.2945,85.3408,85.2667,85.2852,15720.0
2017-01-04 11:45:00,92.05,92.09,92.03,92.03,8325.0,85.2759,85.313,85.2574,85.2574,8325.0
2017-01-04 11:50:00,92.03,92.05,92.01,92.04,7500.0,85.2574,85.2759,85.2389,85.2667,7500.0
2017-01-04 11:55:00,92.05,92.05,91.99,92.02,14637.0,85.2759,85.2759,85.2204,85.2481,14637.0
2017-01-04 12:00:00,92.05,92.14,92.04,92.14,7323.0,85.2759,85.3593,85.2667,85.3593,7323.0
2017-01-04 12:05:00,92.16,92.18,92.11,92.17,13719.0,85.3778,85.3964,85.3315,85.3871,13719.0
2017-01-04 12:10:00,92.17,92.22,92.14,92.22,20115.0,85.3871,85.4334,85.3593,85.4334,20115.0
2017-01-04 12:15:00,92.2,92.26,92.15,92.19,11520.0,85.4149,85.4705,85.3686,85.4056,11520.0
2017-01-04 12:20:00,92.14,92.14,92.0,92.01,21729.0,85.3593,85.3593,85.2296,85.2389,21729.0
2017-01-04 12:25:00,92.06,92.08,91.94,91.94,20700.0,85.2852,85.3037,85.174,85.174,20700.0
2017-01-04 12:30:00,91.96,91.98,91.95,91.95,16011.0,85.1926,85.2111,85.1833,85.1833,16011.0
2017-01-04 12:35:00,91.94,91.99,91.94,91.96,30990.0,85.174,85.2204,85.174,85.1926,30990.0
2017-01-04 12:40:00,91.97,92.1,91.96,92.09,23970.0,85.2018,85.3223,85.1926,85.313,23970.0
2017-01-04 12:45:00,92.11,92.13,92.09,92.12,17181.0,85.3315,85.3501,85.313,85.3408,17181.0
2017-01-04 12:50:00,92.15,92.22,92.15,92.2,17400.0,85.3686,85.4334,85.3686,85.4149,17400.0
2017-01-04 12:55:00,92.22,92.23,92.14,92.14,19599.0,85.4334,85.4427,85.3593,85.3593,19599.0
2017-01-04 13:00:00,92.14,92.18,92.12,92.12,19131.0,85.3593,85.3964,85.3408,85.3408,19131.0
2017-01-04 13:05:00,92.1,92.19,92.09,92.12,28530.0,85.3223,85.4056,85.313,85.3408,28530.0
2017-01-04 13:10:00,92.12,92.14,92.07,92.14,14685.0,85.3408,85.3593,85.2945,85.3593,14685.0
2017-01-04 13:15:00,92.15,92.16,92.09,92.12,15300.0,85.3686,85.3778,85.313,85.3408,15300.0
2017-01-04 13:20:00,92.12,92.14,92.11,92.14,7437.0,85.3408,85.3593,85.3315,85.3593,7437.0
2017-01-04 13:25:00,92.14,92.17,92.14,92.17,5109.0,85.3593,85.3871,85.3593,85.3871,5109.0
2017-01-04 13:30:00,92.15,92.25,92.15,92.22,17400.0,85.3686,85.4612,85.3686,85.4334,17400.0
2017-01-04 13:35:00,92.19,92.21,92.17,92.21,6702.0,85.4056,85.4242,85.3871,85.4242,6702.0
2017-01-04 13:40:00,92.23,92.27,92.21,92.23,5457.0,85.4427,85.4798,85.4242,85.4427,5457.0
2017-01-04 13:45:00,92.2,92.2,92.18,92.19,1500.0,85.4149,85.4149,85.3964,85.4056,1500.0
2017-01-04 13:50:00,92.2,92.21,92.17,92.17,6300.0,85.4149,85.4242,85.3871,85.3871,6300.0
2017-01-04 13:55:00,92.17,92.22,92.17,92.17,9450.0,85.3871,85.4334,85.3871,85.3871,9450.0
2017-01-04 14:00:00,92.17,92.27,92.17,92.27,2862.0,85.3871,85.4798,85.3871,85.4798,2862.0
2017-01-04 14:05:00,92.22,92.22,92.16,92.17,7800.0,85.4334,85.4334,85.3778,85.3871,7800.0
2017-01-04 14:10:00,92.16,92.2,92.14,92.16,7500.0,85.3778,85.4149,85.3593,85.3778,7500.0
2017-01-04 14:15:00,92.16,92.28,92.15,92.25,8700.0,85.3778,85.489,85.3686,85.4612,8700.0
2017-01-04 14:20:00,92.31,92.32,92.22,92.22,13419.0,85.5168,85.5261,85.4334,85.4334,13419.0
2017-01-04 14:25:00,92.19,92.29,92.19,92.26,7761.0,85.4056,85.4983,85.4056,85.4705,7761.0
2017-01-04 14:30:00,92.3,92.3,92.25,92.29,20100.0,85.5075,85.5075,85.4612,85.4983,20100.0
2017-01-04 14:35:00,92.31,92.38,92.29,92.32,11148.0,85.5168,85.5817,85.4983,85.5261,11148.0
2017-01-04 14:40:00,92.35,92.43,92.31,92.43,15654.0,85.5539,85.628,85.5168,85.628,15654.0
2017-01-04 14:45:00,92.43,92.44,92.27,92.29,14904.0,85.628,85.6372,85.4798,85.4983,14904.0
2017-01-04 14:50:00,92.27,92.32,92.27,92.28,6210.0,85.4798,85.5261,85.4798,85.489,6210.0
2017-01-04 14:55:00,92.28,92.33,92.28,92.32,6483.0,85.489,85.5353,85.489,85.5261,6483.0
2017-01-04 15:00:00,92.32,92.38,92.32,92.34,8748.0,85.5261,85.5817,85.5261,85.5446,8748.0
2017-01-04 15:05:00,92.29,92.29,92.25,92.26,9348.0,85.4983,85.4983,85.4612,85.4705,9348.0
2017-01-04 15:10:00,92.24,92.27,92.19,92.25,7884.0,85.452,85.4798,85.4056,85.4612,7884.0
2017-01-04 15:15:00,92.26,92.26,92.22,92.26,8481.0,85.4705,85.4705,85.4334,85.4705,8481.0
2017-01-04 15:20:00,92.26,92.26,92.18,92.2,7239.0,85.4705,85.4705,85.3964,85.4149,7239.0
2017-01-04 15:25:00,92.21,92.22,92.16,92.21,12798.0,85.4242,85.4334,85.3778,85.4242,12798.0
2017-01-04 15:30:00,92.19,92.19,92.14,92.15,7494.0,85.4056,85.4056,85.3593,85.3686,7494.0
2017-01-04 15:35:00,92.15,92.23,92.14,92.23,15009.0,85.3686,85.4427,85.3593,85.4427,15009.0
2017-01-04 15:40:00,92.23,92.27,92.21,92.23,15816.0,85.4427,85.4798,85.4242,85.4427,15816.0
2017-01-04 15:45:00,92.24,92.25,92.14,92.14,34491.0,85.452,85.4612,85.3593,85.3593,34491.0
2017-01-04 15:50:00,92.15,92.38,92.1,92.38,117951.0,85.3686,85.5817,85.3223,85.5817,117951.0
2017-01-04 15:55:00,92.35,92.51,92.06,92.13,187431.0,85.5539,85.7021,85.2852,85.3501,187431.0
2017-01-05 09:30:00,91.21,91.36,90.66,91.28,28059.0,84.4978,84.6367,83.9882,84.5626,28059.0
2017-01-05 09:35:00,91.36,91.61,91.2,91.25,35445.0,84.6367,84.8683,84.4885,84.5348,35445.0
2017-01-05 09:40:00,91.2,91.48,91.14,91.4,38817.0,84.4885,84.7479,84.4329,84.6738,38817.0
2017-01-05 09:45:00,91.4,91.55,91.39,91.47,33564.0,84.6738,84.8127,84.6645,84.7386,33564.0
2017-01-05 09:50:00,91.47,91.6,91.42,91.53,28830.0,84.7386,84.8591,84.6923,84.7942,28830.0
2017-01-05 09:55:00,91.52,92.01,91.44,91.89,42300.0,84.7849,85.2389,84.7108,85.1277,42300.0
2017-01-05 10:00:00,91.93,92.0,91.79,91.95,27114.0,85.1648,85.2296,85.0351,85.1833,27114.0
2017-01-05 10:05:00,91.92,92.03,91.92,91.93,20118.0,85.1555,85.2574,85.1555,85.1648,20118.0
2017-01-05 10:10:00,91.86,91.99,91.86,91.89,12900.0,85.0999,85.2204,85.0999,85.1277,12900.0
2017-01-05 10:15:00,91.87,92.08,91.85,92.01,24600.0,85.1092,85.3037,85.0907,85.2389,24600.0
2017-01-05 10:20:00,92.0,92.05,91.92,92.03,16341.0,85.2296,85.2759,85.1555,85.2574,16341.0
2017-01-05 10:25:00,92.03,92.09,92.03,92.09,4500.0,85.2574,85.313,85.2574,85.313,4500.0
2017-01-05 10:30:00,92.07,92.07,91.83,91.84,27207.0,85.2945,85.2945,85.0721,85.0814,27207.0
2017-01-05 10:35:00,91.84,91.84,91.79,91.79,1200.0,85.0814,85.0814,85.0351,85.0351,1200.0
2017-01-05 10:40:00,91.79,91.98,91.79,91.98,7500.0,85.0351,85.2111,85.0351,85.2111,7500.0
2017-01-05 10:45:00,92.0,92.01,91.85,91.93,12087.0,85.2296,85.2389,85.0907,85.1648,12087.0
2017-01-05 10:50:00,91.93,91.96,91.87,91.87,10620.0,85.1648,85.1926,85.1092,85.1092,10620.0
2017-01-05 10:55:00,91.92,91.99,91.87,91.95,23280.0,85.1555,85.2204,85.1092,85.1833,23280.0
2017-01-05 11:00:00,91.94,92.07,91.94,92.03,17106.0,85.174,85.2945,85.174,85.2574,17106.0
2017-01-05 11:05:00,92.04,92.07,91.87,91.9,42102.0,85.2667,85.2945,85.1092,85.137,42102.0
2017-01-05 11:10:00,91.88,91.9,91.81,91.84,9990.0,85.1185,85.137,85.0536,85.0814,9990.0
2017-01-05 11:15:00,91.83,91.84,91.73,91.83,35079.0,85.0721,85.0814,84.9795,85.0721,35079.0
2017-01-05 11:20:00,91.83,91.85,91.74,91.74,23097.0,85.0721,85.0907,84.9888,84.9888,23097.0
2017-01-05 11:25:00,91.71,91.74,91.62,91.69,26100.0,84.961,84.9888,84.8776,84.9424,26100.0
2017-01-05 11:30:00,91.69,91.71,91.59,91.61,9000.0,84.9424,84.961,84.8498,84.8683,9000.0
2017-01-05 11:35:00,91.65,91.65,91.58,91.61,7770.0,84.9054,84.9054,84.8405,84.8683,7770.0
2017-01-05 11:40:00,91.63,91.82,91.63,91.73,47640.0,84.8869,85.0629,84.8869,84.9795,47640.0
2017-01-05 11:45:00,91.71,91.82,91.71,91.82,16197.0,84.961,85.0629,84.961,85.0629,16197.0
2017-01-05 11:50:00,91.84,91.87,91.8,91.83,42027.0,85.0814,85.1092,85.0443,85.0721,42027.0
2017-01-05 11:55:00,91.81,91.82,91.72,91.79,30600.0,85.0536,85.0629,84.9702,85.0351,30600.0
2017-01-05 12:00:00,91.79,92.0,91.78,91.96,39000.0,85.0351,85.2296,85.0258,85.1926,39000.0
2017-01-05 12:05:00,91.94,92.17,91.93,92.01,35082.0,85.174,85.3871,85.1648,85.2389,35082.0
2017-01-05 12:10:00,92.03,92.14,91.98,92.03,40572.0,85.2574,85.3593,85.2111,85.2574,40572.0
2017-01-05 12:15:00,92.06,92.25,92.04,92.25,13749.0,85.2852,85.4612,85.2667,85.4612,13749.0
2017-01-05 12:20:00,92.23,92.38,92.22,92.31,56124.0,85.4427,85.5817,85.4334,85.5168,56124.0
2017-01-05 12:25:00,92.34,92.43,92.27,92.38,36492.0,85.5446,85.628,85.4798,85.5817,36492.0
2017-01-05 12:30:00,92.42,92.43,92.28,92.34,25134.0,85.6187,85.628,85.489,85.5446,25134.0
2017-01-05 12:35:00,92.35,92.36,92.18,92.22,11733.0,85.5539,85.5631,85.3964,85.4334,11733.0
2017-01-05 12:40:00,92.22,92.27,92.09,92.09,15924.0,85.4334,85.4798,85.313,85.313,15924.0
2017-01-05 12:45:00,92.05,92.09,91.98,92.07,22560.0,85.2759,85.313,85.2111,85.2945,22560.0
2017-01-05 12:50:00,92.02,92.06,92.0,92.01,7500.0,85.2481,85.2852,85.2296,85.2389,7500.0
2017-01-05 12:55:00,92.01,92.05,91.88,91.88,10755.0,85.2389,85.2759,85.1185,85.1185,10755.0
2017-01-05 13:00:00,91.87,91.88,91.77,91.82,22896.0,85.1092,85.1185,85.0165,85.0629,22896.0
2017-01-05 13:05:00,91.81,91.88,91.81,91.88,9000.0,85.0536,85.1185,85.0536,85.1185,9000.0
2017-01-05 13:10:00,91.87,91.96,91.85,91.94,13500.0,85.1092,85.1926,85.0907,85.174,13500.0
2017-01-05 13:15:00,92.0,92.12,91.95,92.08,33000.0,85.2296,85.3408,85.1833,85.3037,33000.0
2017-01-05 13:20:00,92.08,92.16,92.06,92.16,39534.0,85.3037,85.3778,85.2852,85.3778,39534.0
2017-01-05 13:25:00,92.16,92.26,92.16,92.18,81000.0,85.3778,85.4705,85.3778,85.3964,81000.0
2017-01-05 13:30:00,92.18,92.18,92.0,92.06,8457.0,85.3964,85.3964,85.2296,85.2852,8457.0
2017-01-05 13:35:00,92.02,92.11,91.95,92.06,82350.0,85.2481,85.3315,85.1833,85.2852,82350.0
2017-01-05 13:40:00,91.99,92.07,91.96,92.03,15000.0,85.2204,85.2945,85.1926,85.2574,15000.0
2017-01-05 13:45:00,92.06,92.09,92.03,92.06,13200.0,85.2852,85.313,85.2574,85.2852,13200.0
2017-01-05 13:50:00,92.05,92.12,91.97,92.05,17319.0,85.2759,85.3408,85.2018,85.2759,17319.0
2017-01-05 13:55:00,92.05,92.16,92.05,92.12,14400.0,85.2759,85.3778,85.2759,85.3408,14400.0
2017-01-05 14:00:00,92.08,92.16,92.04,92.09,30300.0,85.3037,85.3778,85.2667,85.313,30300.0
2017-01-05 14:05:00,92.11,92.11,91.9,92.0,19908.0,85.3315,85.3315,85.137,85.2296,19908.0
2017-01-05 14:10:00,92.02,92.09,91.97,91.98,11100.0,85.2481,85.313,85.2018,85.2111,11100.0
2017-01-05 14:15:00,92.01,92.06,92.01,92.04,7500.0,85.2389,85.2852,85.2389,85.2667,7500.0
2017-01-05 14:20:00,91.98,92.05,91.89,91.98,18069.0,85.2111,85.2759,85.1277,85.2111,18069.0
2017-01-05 14:25:00,91.96,91.97,91.9,91.95,18672.0,85.1926,85.2018,85.137,85.1833,18672.0
2017-01-05 14:30:00,91.96,91.98,91.84,91.87,17103.0,85.1926,85.2111,85.0814,85.1092,17103.0
2017-01-05 14:35:00,91.89,91.99,91.85,91.99,9609.0,85.1277,85.2204,85.0907,85.2204,9609.0
2017-01-05 14:40:00,91.95,92.17,91.94,92.07,44631.0,85.1833,85.3871,85.174,85.2945,44631.0
2017-01-05 14:45:00,92.0,92.01,91.85,91.95,14364.0,85.2296,85.2389,85.0907,85.1833,14364.0
2017-01-05 14:50:00,91.93,91.98,91.93,91.97,19986.0,85.1648,85.2111,85.1648,85.2018,19986.0
2017-01-05 14:55:00,91.97,91.98,91.78,91.81,22104.0,85.2018,85.2111,85.0258,85.0536,22104.0
2017-01-05 15:00:00,91.8,91.87,91.8,91.86,13767.0,85.0443,85.1092,85.0443,85.0999,13767.0
2017-01-05 15:05:00,91.82,91.88,91.79,91.83,11100.0,85.0629,85.1185,85.0351,85.0721,11100.0
2017-01-05 15:10:00,91.8,91.91,91.77,91.84,15936.0,85.0443,85.1462,85.0165,85.0814,15936.0
2017-01-05 15:15:00,91.84,92.03,91.84,92.0,22521.0,85.0814,85.2574,85.0814,85.2296,22521.0
2017-01-05 15:20:00,91.96,92.05,91.96,92.05,19284.0,85.1926,85.2759,85.1926,85.2759,19284.0
2017-01-05 15:25:00,92.08,92.08,92.01,92.01,22218.0,85.3037,85.3037,85.2389,85.2389,22218.0
2017-01-05 15:30:00,92.02,92.03,91.96,92.0,20097.0,85.2481,85.2574,85.1926,85.2296,20097.0
2017-01-05 15:35:00,92.0,92.03,91.94,91.96,31986.0,85.2296,85.2574,85.174,85.1926,31986.0
2017-01-05 15:40:00,91.97,92.06,91.97,92.02,24894.0,85.2018,85.2852,85.2018,85.2481,24894.0
2017-01-05 15:45:00,92.0,92.09,91.97,92.01,45357.0,85.2296,85.313,85.2018,85.2389,45357.0
2017-01-05 15:50:00,92.02,92.08,91.96,92.01,43353.0,85.2481,85.3037,85.1926,85.2389,43353.0
2017-01-05 15:55:00,92.01,92.15,91.96,92.06,102603.0,85.2389,85.3686,85.1926,85.2852,102603.0
2017-01-06 09:30:00,91.99,92.13,91.89,92.08,16425.0,85.2204,85.3501,85.1277,85.3037,16425.0
2017-01-06 09:35:00,91.89,92.16,91.89,92.16,17229.0,85.1277,85.3778,85.1277,85.3778,17229.0
2017-01-06 09:40:00,92.16,92.4,92.11,92.32,16116.0,85.3778,85.6002,85.3315,85.5261,16116.0
2017-01-06 09:45:00,92.32,92.34,92.27,92.32,26775.0,85.5261,85.5446,85.4798,85.5261,26775.0
2017-01-06 09:50:00,92.32,92.46,92.31,92.44,27240.0,85.5261,85.6558,85.5168,85.6372,27240.0
2017-01-06 09:55:00,92.38,92.64,92.38,92.64,21507.0,85.5817,85.8225,85.5817,85.8225,21507.0
2017-01-06 10:00:00,92.67,92.74,92.57,92.61,15696.0,85.8503,85.9152,85.7577,85.7947,15696.0
2017-01-06 10:05:00,92.61,92.72,92.48,92.48,21723.0,85.7947,85.8966,85.6743,85.6743,21723.0
2017-01-06 10:10:00,92.43,92.52,92.33,92.43,24234.0,85.628,85.7114,85.5353,85.628,24234.0
2017-01-06 10:15:00,92.42,92.51,92.42,92.45,13200.0,85.6187,85.7021,85.6187,85.6465,13200.0
2017-01-06 10:20:00,92.47,92.48,92.3,92.33,17700.0,85.665,85.6743,85.5075,85.5353,17700.0
2017-01-06 10:25:00,92.3,92.47,92.3,92.39,19938.0,85.5075,85.665,85.5075,85.5909,19938.0
2017-01-06 10:30:00,92.36,92.41,92.29,92.32,20754.0,85.5631,85.6094,85.4983,85.5261,20754.0
2017-01-06 10:35:00,92.34,92.36,92.27,92.36,22662.0,85.5446,85.5631,85.4798,85.5631,22662.0
2017-01-06 10:40:00,92.37,92.46,92.35,92.46,8100.0,85.5724,85.6558,85.5539,85.6558,8100.0
2017-01-06 10:45:00,92.48,92.5,92.48,92.5,3267.0,85.6743,85.6928,85.6743,85.6928,3267.0
2017-01-06 10:50:00,92.46,92.48,92.32,92.35,17301.0,85.6558,85.6743,85.5261,85.5539,17301.0
2017-01-06 10:55:00,92.39,92.45,92.34,92.4,14640.0,85.5909,85.6465,85.5446,85.6002,14640.0
2017-01-06 11:00:00,92.4,92.47,92.38,92.45,15900.0,85.6002,85.665,85.5817,85.6465,15900.0
2017-01-06 11:05:00,92.42,92.57,92.42,92.53,18003.0,85.6187,85.7577,85.6187,85.7206,18003.0
2017-01-06 11:10:00,92.53,92.6,92.51,92.58,21600.0,85.7206,85.7855,85.7021,85.7669,21600.0
2017-01-06 11:15:00,92.64,92.74,92.57,92.74,16986.0,85.8225,85.9152,85.7577,85.9152,16986.0
2017-01-06 11:20:00,92.74,92.87,92.74,92.87,13200.0,85.9152,86.0356,85.9152,86.0356,13200.0
2017-01-06 11:25:00,92.86,92.96,92.77,92.85,34830.0,86.0263,86.119,85.943,86.0171,34830.0
2017-01-06 11:30:00,92.87,92.88,92.8,92.86,19200.0,86.0356,86.0449,85.9707,86.0263,19200.0
2017-01-06 11:35:00,92.83,92.9,92.78,92.83,18792.0,85.9985,86.0634,85.9522,85.9985,18792.0
2017-01-06 11:40:00,92.84,92.93,92.84,92.93,10815.0,86.0078,86.0912,86.0078,86.0912,10815.0
2017-01-06 11:45:00,92.94,93.08,92.9,93.04,26517.0,86.1004,86.2301,86.0634,86.1931,26517.0
2017-01-06 11:50:00,93.01,93.1,92.98,93.1,17451.0,86.1653,86.2487,86.1375,86.2487,17451.0
2017-01-06 11:55:00,93.07,93.1,93.0,93.03,14400.0,86.2209,86.2487,86.156,86.1838,14400.0
2017-01-06 12:00:00,93.03,93.05,92.97,93.01,15822.0,86.1838,86.2024,86.1282,86.1653,15822.0
2017-01-06 12:05:00,93.0,93.03,92.98,93.0,10755.0,86.156,86.1838,86.1375,86.156,10755.0
2017-01-06 12:10:00,92.99,93.04,92.93,92.98,10965.0,86.1468,86.1931,86.0912,86.1375,10965.0
2017-01-06 12:15:00,93.03,93.08,93.01,93.03,8670.0,86.1838,86.2301,86.1653,86.1838,8670.0
2017-01-06 12:20:00,93.06,93.07,92.95,92.95,9300.0,86.2116,86.2209,86.1097,86.1097,9300.0
2017-01-06 12:25:00,92.94,92.98,92.91,92.98,7929.0,86.1004,86.1375,86.0727,86.1375,7929.0
2017-01-06 12:30:00,92.94,93.1,92.94,93.05,11865.0,86.1004,86.2487,86.1004,86.2024,11865.0
2017-01-06 12:35:00,93.06,93.08,93.04,93.05,6777.0,86.2116,86.2301,86.1931,86.2024,6777.0
2017-01-06 12:40:00,93.06,93.15,93.06,93.15,20193.0,86.2116,86.295,86.2116,86.295,20193.0
2017-01-06 12:45:00,93.15,93.23,93.15,93.23,6381.0,86.295,86.3691,86.295,86.3691,6381.0
2017-01-06 12:50:00,93.21,93.27,93.18,93.27,23052.0,86.3506,86.4062,86.3228,86.4062,23052.0
2017-01-06 12:55:00,93.27,93.33,93.23,93.33,7350.0,86.4062,86.4617,86.3691,86.4617,7350.0
2017-01-06 13:00:00,93.32,93.33,93.31,93.33,18039.0,86.4525,86.4617,86.4432,86.4617,18039.0
2017-01-06 13:05:00,93.33,93.42,93.31,93.4,58473.0,86.4617,86.5451,86.4432,86.5266,58473.0
2017-01-06 13:10:00,93.33,93.37,93.32,93.33,12648.0,86.4617,86.4988,86.4525,86.4617,12648.0
2017-01-06 13:15:00,93.33,93.35,93.31,93.33,16821.0,86.4617,86.4803,86.4432,86.4617,16821.0
2017-01-06 13:20:00,93.35,93.36,93.3,93.35,9567.0,86.4803,86.4895,86.434,86.4803,9567.0
2017-01-06 13:25:00,93.33,93.39,93.3,93.39,11229.0,86.4617,86.5173,86.434,86.5173,11229.0
2017-01-06 13:30:00,93.33,93.35,93.32,93.33,2400.0,86.4617,86.4803,86.4525,86.4617,2400.0
2017-01-06 13:35:00,93.35,93.38,93.32,93.38,33621.0,86.4803,86.5081,86.4525,86.5081,33621.0
2017-01-06 13:40:00,93.36,93.41,93.32,93.39,40050.0,86.4895,86.5359,86.4525,86.5173,40050.0
2017-01-06 13:45:00,93.42,93.45,93.4,93.4,16800.0,86.5451,86.5729,86.5266,86.5266,16800.0
2017-01-06 13:50:00,93.36,93.36,93.19,93.19,20175.0,86.4895,86.4895,86.332,86.332,20175.0
2017-01-06 13:55:00,93.18,93.19,93.04,93.04,10500.0,86.3228,86.332,86.1931,86.1931,10500.0
2017-01-06 14:00:00,93.04,93.17,93.04,93.14,14394.0,86.1931,86.3135,86.1931,86.2857,14394.0
2017-01-06 14:05:00,93.13,93.16,93.13,93.16,10449.0,86.2765,86.3043,86.2765,86.3043,10449.0
2017-01-06 14:10:00,93.15,93.25,93.13,93.25,38610.0,86.295,86.3876,86.2765,86.3876,38610.0
2017-01-06 14:15:00,93.21,93.22,93.17,93.22,13968.0,86.3506,86.3598,86.3135,86.3598,13968.0
2017-01-06 14:20:00,93.21,93.21,93.17,93.2,31545.0,86.3506,86.3506,86.3135,86.3413,31545.0
2017-01-06 14:25:00,93.2,93.24,93.16,93.16,11067.0,86.3413,86.3784,86.3043,86.3043,11067.0
2017-01-06 14:30:00,93.19,93.22,93.17,93.22,11349.0,86.332,86.3598,86.3135,86.3598,11349.0
2017-01-06 14:35:00,93.23,93.26,93.19,93.22,43197.0,86.3691,86.3969,86.332,86.3598,43197.0
2017-01-06 14:40:00,93.25,93.33,93.21,93.33,14013.0,86.3876,86.4617,86.3506,86.4617,14013.0
2017-01-06 14:45:00,93.33,93.34,93.3,93.33,27612.0,86.4617,86.471,86.434,86.4617,27612.0
2017-01-06 14:50:00,93.32,93.36,93.31,93.33,20679.0,86.4525,86.4895,86.4432,86.4617,20679.0
2017-01-06 14:55:00,93.33,93.34,93.32,93.33,31890.0,86.4617,86.471,86.4525,86.4617,31890.0
2017-01-06 15:00:00,93.33,93.36,93.32,93.33,33723.0,86.4617,86.4895,86.4525,86.4617,33723.0
2017-01-06 15:05:00,93.33,93.34,93.31,93.33,26355.0,86.4617,86.471,86.4432,86.4617,26355.0
2017-01-06 15:10:00,93.34,93.35,93.32,93.35,18873.0,86.471,86.4803,86.4525,86.4803,18873.0
2017-01-06 15:15:00,93.34,93.35,93.31,93.33,28326.0,86.471,86.4803,86.4432,86.4617,28326.0
2017-01-06 15:20:00,93.34,93.34,93.28,93.32,21762.0,86.471,86.471,86.4154,86.4525,21762.0
2017-01-06 15:25:00,93.31,93.31,93.15,93.15,54465.0,86.4432,86.4432,86.295,86.295,54465.0
2017-01-06 15:30:00,93.13,93.13,93.06,93.1,47544.0,86.2765,86.2765,86.2116,86.2487,47544.0
2017-01-06 15:35:00,93.1,93.16,93.08,93.16,34800.0,86.2487,86.3043,86.2301,86.3043,34800.0
2017-01-06 15:40:00,93.16,93.19,93.16,93.19,43401.0,86.3043,86.332,86.3043,86.332,43401.0
2017-01-06 15:45:00,93.19,93.2,93.09,93.1,60960.0,86.332,86.3413,86.2394,86.2487,60960.0
2017-01-06 15:50:00,93.09,93.15,93.09,93.12,50640.0,86.2394,86.295,86.2394,86.2672,50640.0
2017-01-06 15:55:00,93.12,93.12,92.97,93.04,132966.0,86.2672,86.2672,86.1282,86.1931,132966.0
2017-01-09 09:30:00,92.99,92.99,92.73,92.91,17619.0,86.1468,86.1468,85.9059,86.0727,17619.0
2017-01-09 09:35:00,92.86,92.96,92.7,92.7,78327.0,86.0263,86.119,85.8781,85.8781,78327.0
2017-01-09 09:40:00,92.75,92.8,92.41,92.44,12096.0,85.9244,85.9707,85.6094,85.6372,12096.0
2017-01-09 09:45:00,92.44,92.61,92.42,92.52,16542.0,85.6372,85.7947,85.6187,85.7114,16542.0
2017-01-09 09:50:00,92.54,92.59,92.48,92.48,4800.0,85.7299,85.7762,85.6743,85.6743,4800.0
2017-01-09 09:55:00,92.47,92.56,92.44,92.55,32943.0,85.665,85.7484,85.6372,85.7391,32943.0
2017-01-09 10:00:00,92.52,92.57,92.47,92.53,43941.0,85.7114,85.7577,85.665,85.7206,43941.0
2017-01-09 10:05:00,92.5,92.58,92.49,92.54,41100.0,85.6928,85.7669,85.6836,85.7299,41100.0
2017-01-09 10:10:00,92.53,92.59,92.49,92.55,27303.0,85.7206,85.7762,85.6836,85.7391,27303.0
2017-01-09 10:15:00,92.59,92.62,92.55,92.58,34599.0,85.7762,85.804,85.7391,85.7669,34599.0
2017-01-09 10:20:00,92.57,92.63,92.55,92.61,53403.0,85.7577,85.8133,85.7391,85.7947,53403.0
2017-01-09 10:25:00,92.59,92.81,92.56,92.76,34812.0,85.7762,85.98,85.7484,85.9337,34812.0
2017-01-09 10:30:00,92.77,92.96,92.77,92.96,7200.0,85.943,86.119,85.943,86.119,7200.0
2017-01-09 10:35:00,92.93,93.09,92.92,93.04,29361.0,86.0912,86.2394,86.0819,86.1931,29361.0
2017-01-09 10:40:00,93.02,93.02,92.89,92.91,12780.0,86.1746,86.1746,86.0541,86.0727,12780.0
2017-01-09 10:45:00,92.89,92.97,92.85,92.96,14052.0,86.0541,86.1282,86.0171,86.119,14052.0
2017-01-09 10:50:00,92.94,93.01,92.94,92.95,9966.0,86.1004,86.1653,86.1004,86.1097,9966.0
2017-01-09 10:55:00,92.99,93.07,92.92,93.03,22500.0,86.1468,86.2209,86.0819,86.1838,22500.0
2017-01-09 11:00:00,92.98,93.07,92.96,92.97,4668.0,86.1375,86.2209,86.119,86.1282,4668.0
2017-01-09 11:05:00,93.0,93.0,92.93,92.93,11556.0,86.156,86.156,86.0912,86.0912,11556.0
2017-01-09 11:10:00,92.93,93.03,92.92,93.01,17724.0,86.0912,86.1838,86.0819,86.1653,17724.0
2017-01-09 11:15:00,92.96,92.99,92.94,92.99,10428.0,86.119,86.1468,86.1004,86.1468,10428.0
2017-01-09 11:20:00,92.98,92.99,92.91,92.93,6312.0,86.1375,86.1468,86.0727,86.0912,6312.0
2017-01-09 11:25:00,92.93,93.05,92.93,93.05,18354.0,86.0912,86.2024,86.0912,86.2024,18354.0
2017-01-09 11:30:00,93.03,93.03,92.99,92.99,3300.0,86.1838,86.1838,86.1468,86.1468,3300.0
2017-01-09 11:35:00,92.93,93.01,92.93,92.97,14748.0,86.0912,86.1653,86.0912,86.1282,14748.0
2017-01-09 11:40:00,92.98,93.03,92.91,92.93,13599.0,86.1375,86.1838,86.0727,86.0912,13599.0
2017-01-09 11:45:00,92.93,93.02,92.93,93.02,13347.0,86.0912,86.1746,86.0912,86.1746,13347.0
2017-01-09 11:50:00,93.0,93.01,92.97,92.97,6348.0,86.156,86.1653,86.1282,86.1282,6348.0
2017-01-09 11:55:00,92.95,93.0,92.91,92.98,12600.0,86.1097,86.156,86.0727,86.1375,12600.0
2017-01-09 12:00:00,93.0,93.03,92.93,92.97,4200.0,86.156,86.1838,86.0912,86.1282,4200.0
2017-01-09 12:05:00,92.97,93.16,92.93,93.08,20769.0,86.1282,86.3043,86.0912,86.2301,20769.0
2017-01-09 12:10:00,93.09,93.14,93.06,93.09,20436.0,86.2394,86.2857,86.2116,86.2394,20436.0
2017-01-09 12:15:00,93.08,93.08,92.92,92.93,5094.0,86.2301,86.2301,86.0819,86.0912,5094.0
2017-01-09 12:20:00,92.93,93.02,92.9,93.02,15624.0,86.0912,86.1746,86.0634,86.1746,15624.0
2017-01-09 12:25:00,93.02,93.02,92.95,92.97,3000.0,86.1746,86.1746,86.1097,86.1282,3000.0
2017-01-09 12:30:00,92.98,92.98,92.81,92.81,10500.0,86.1375,86.1375,85.98,85.98,10500.0
2017-01-09 12:35:00,92.91,92.99,92.82,92.96,17100.0,86.0727,86.1468,85.9893,86.119,17100.0
2017-01-09 12:40:00,92.99,92.99,92.91,92.95,16818.0,86.1468,86.1468,86.0727,86.1097,16818.0
2017-01-09 12:45:00,92.99,93.0,92.93,92.98,4695.0,86.1468,86.156,86.0912,86.1375,4695.0
2017-01-09 12:50:00,92.99,92.99,92.93,92.98,3000.0,86.1468,86.1468,86.0912,86.1375,3000.0
2017-01-09 12:55:00,92.96,92.99,92.91,92.99,20136.0,86.119,86.1468,86.0727,86.1468,20136.0
2017-01-09 13:00:00,92.99,93.02,92.93,92.93,10572.0,86.1468,86.1746,86.0912,86.0912,10572.0
2017-01-09 13:05:00,92.96,93.0,92.92,92.97,28656.0,86.119,86.156,86.0819,86.1282,28656.0
2017-01-09 13:10:00,92.97,92.97,92.92,92.93,16209.0,86.1282,86.1282,86.0819,86.0912,16209.0
2017-01-09 13:15:00,92.93,92.98,92.91,92.92,13350.0,86.0912,86.1375,86.0727,86.0819,13350.0
2017-01-09 13:20:00,92.92,93.0,92.89,93.0,16320.0,86.0819,86.156,86.0541,86.156,16320.0
2017-01-09 13:25:00,92.95,93.0,92.93,92.94,6900.0,86.1097,86.156,86.0912,86.1004,6900.0
2017-01-09 13:30:00,92.95,92.98,92.88,92.92,7500.0,86.1097,86.1375,86.0449,86.0819,7500.0
2017-01-09 13:35:00,92.92,92.97,92.89,92.96,23349.0,86.0819,86.1282,86.0541,86.119,23349.0
2017-01-09 13:40:00,92.95,92.98,92.81,92.89,37734.0,86.1097,86.1375,85.98,86.0541,37734.0
2017-01-09 13:45:00,92.89,92.93,92.88,92.93,17145.0,86.0541,86.0912,86.0449,86.0912,17145.0
2017-01-09 13:50:00,92.93,92.97,92.91,92.94,18927.0,86.0912,86.1282,86.0727,86.1004,18927.0
2017-01-09 13:55:00,92.93,92.95,92.92,92.94,16314.0,86.0912,86.1097,86.0819,86.1004,16314.0
2017-01-09 14:00:00,92.93,92.94,92.79,92.81,14415.0,86.0912,86.1004,85.9615,85.98,14415.0
2017-01-09 14:05:00,92.81,92.81,92.74,92.74,7497.0,85.98,85.98,85.9152,85.9152,7497.0
2017-01-09 14:10:00,92.69,92.75,92.63,92.75,25320.0,85.8688,85.9244,85.8133,85.9244,25320.0
2017-01-09 14:15:00,92.77,92.8,92.72,92.8,11700.0,85.943,85.9707,85.8966,85.9707,11700.0
2017-01-09 14:20:00,92.78,92.78,92.75,92.76,9000.0,85.9522,85.9522,85.9244,85.9337,9000.0
2017-01-09 14:25:00,92.76,92.78,92.75,92.78,20049.0,85.9337,85.9522,85.9244,85.9522,20049.0
2017-01-09 14:30:00,92.79,92.79,92.77,92.78,19818.0,85.9615,85.9615,85.943,85.9522,19818.0
2017-01-09 14:35:00,92.77,92.85,92.77,92.82,11412.0,85.943,86.0171,85.943,85.9893,11412.0
2017-01-09 14:40:00,92.77,92.77,92.66,92.73,12330.0,85.943,85.943,85.8411,85.9059,12330.0
2017-01-09 14:45:00,92.76,92.77,92.72,92.77,12786.0,85.9337,85.943,85.8966,85.943,12786.0
2017-01-09 14:50:00,92.81,92.81,92.77,92.77,6000.0,85.98,85.98,85.943,85.943,6000.0
2017-01-09 14:55:00,92.79,92.81,92.76,92.77,13626.0,85.9615,85.98,85.9337,85.943,13626.0
2017-01-09 15:00:00,92.79,92.92,92.76,92.85,16848.0,85.9615,86.0819,85.9337,86.0171,16848.0
2017-01-09 15:05:00,92.84,92.96,92.83,92.92,47268.0,86.0078,86.119,85.9985,86.0819,47268.0
2017-01-09 15:10:00,92.93,92.94,92.85,92.85,29238.0,86.0912,86.1004,86.0171,86.0171,29238.0
2017-01-09 15:15:00,92.84,92.86,92.78,92.8,12858.0,86.0078,86.0263,85.9522,85.9707,12858.0
2017-01-09 15:20:00,92.76,92.82,92.76,92.8,9615.0,85.9337,85.9893,85.9337,85.9707,9615.0
2017-01-09 15:25:00,92.8,93.0,92.8,92.93,15408.0,85.9707,86.156,85.9707,86.0912,15408.0
2017-01-09 15:30:00,92.94,92.98,92.92,92.93,17286.0,86.1004,86.1375,86.0819,86.0912,17286.0
2017-01-09 15:35:00,92.93,92.96,92.9,92.96,12678.0,86.0912,86.119,86.0634,86.119,12678.0
2017-01-09 15:40:00,92.96,93.0,92.96,92.98,13665.0,86.119,86.156,86.119,86.1375,13665.0
2017-01-09 15:45:00,92.98,93.0,92.93,92.95,38040.0,86.1375,86.156,86.0912,86.1097,38040.0
2017-01-09 15:50:00,92.95,92.96,92.93,92.95,46878.0,86.1097,86.119,86.0912,86.1097,46878.0
2017-01-09 15:55:00,92.95,92.99,92.88,92.96,135699.0,86.1097,86.1468,86.0449,86.119,135699.0
2017-01-10 09:30:00,92.49,92.72,92.05,92.72,121320.0,85.6836,85.8966,85.2759,85.8966,121320.0
2017-01-10 09:35:00,92.54,92.68,92.06,92.17,40938.0,85.7299,85.8596,85.2852,85.3871,40938.0
2017-01-10 09:40:00,92.17,92.33,92.17,92.33,8700.0,85.3871,85.5353,85.3871,85.5353,8700.0
2017-01-10 09:45:00,92.28,92.45,92.28,92.33,25686.0,85.489,85.6465,85.489,85.5353,25686.0
2017-01-10 09:50:00,92.32,92.44,92.27,92.39,52359.0,85.5261,85.6372,85.4798,85.5909,52359.0
2017-01-10 09:55:00,92.34,92.63,92.31,92.63,15000.0,85.5446,85.8133,85.5168,85.8133,15000.0
2017-01-10 10:00:00,92.64,92.76,92.57,92.65,18471.0,85.8225,85.9337,85.7577,85.8318,18471.0
2017-01-10 10:05:00,92.63,92.69,92.6,92.69,21297.0,85.8133,85.8688,85.7855,85.8688,21297.0
2017-01-10 10:10:00,92.63,92.63,92.42,92.42,14415.0,85.8133,85.8133,85.6187,85.6187,14415.0
2017-01-10 10:15:00,92.45,92.53,92.42,92.42,13788.0,85.6465,85.7206,85.6187,85.6187,13788.0
2017-01-10 10:20:00,92.42,92.45,92.39,92.42,7071.0,85.6187,85.6465,85.5909,85.6187,7071.0
2017-01-10 10:25:00,92.39,92.41,92.34,92.39,9603.0,85.5909,85.6094,85.5446,85.5909,9603.0
2017-01-10 10:30:00,92.41,92.62,92.39,92.62,20556.0,85.6094,85.804,85.5909,85.804,20556.0
2017-01-10 10:35:00,92.64,92.74,92.6,92.71,19500.0,85.8225,85.9152,85.7855,85.8874,19500.0
2017-01-10 10:40:00,92.67,92.78,92.67,92.77,14949.0,85.8503,85.9522,85.8503,85.943,14949.0
2017-01-10 10:45:00,92.74,92.8,92.66,92.66,20700.0,85.9152,85.9707,85.8411,85.8411,20700.0
2017-01-10 10:50:00,92.64,92.7,92.62,92.67,9000.0,85.8225,85.8781,85.804,85.8503,9000.0
2017-01-10 10:55:00,92.67,92.7,92.62,92.63,6900.0,85.8503,85.8781,85.804,85.8133,6900.0
2017-01-10 11:00:00,92.63,92.63,92.55,92.55,28776.0,85.8133,85.8133,85.7391,85.7391,28776.0
2017-01-10 11:05:00,92.59,92.6,92.51,92.51,18300.0,85.7762,85.7855,85.7021,85.7021,18300.0
2017-01-10 11:10:00,92.53,92.54,92.46,92.46,49194.0,85.7206,85.7299,85.6558,85.6558,49194.0
2017-01-10 11:15:00,92.53,92.53,92.42,92.45,13419.0,85.7206,85.7206,85.6187,85.6465,13419.0
2017-01-10 11:20:00,92.42,92.46,92.39,92.43,12300.0,85.6187,85.6558,85.5909,85.628,12300.0
2017-01-10 11:25:00,92.43,92.46,92.4,92.4,11082.0,85.628,85.6558,85.6002,85.6002,11082.0
2017-01-10 11:30:00,92.44,92.45,92.39,92.45,64818.0,85.6372,85.6465,85.5909,85.6465,64818.0
2017-01-10 11:35:00,92.44,92.53,92.44,92.51,11853.0,85.6372,85.7206,85.6372,85.7021,11853.0
2017-01-10 11:40:00,92.54,92.6,92.54,92.59,7209.0,85.7299,85.7855,85.7299,85.7762,7209.0
2017-01-10 11:45:00,92.6,92.62,92.59,92.6,13500.0,85.7855,85.804,85.7762,85.7855,13500.0
2017-01-10 11:50:00,92.61,92.64,92.61,92.61,18903.0,85.7947,85.8225,85.7947,85.7947,18903.0
2017-01-10 11:55:00,92.62,92.63,92.57,92.57,25128.0,85.804,85.8133,85.7577,85.7577,25128.0
2017-01-10 12:00:00,92.57,92.57,92.5,92.52,12585.0,85.7577,85.7577,85.6928,85.7114,12585.0
2017-01-10 12:05:00,92.5,92.62,92.49,92.62,14439.0,85.6928,85.804,85.6836,85.804,14439.0
2017-01-10 12:10:00,92.62,92.63,92.57,92.6,15000.0,85.804,85.8133,85.7577,85.7855,15000.0
2017-01-10 12:15:00,92.58,92.6,92.49,92.55,15300.0,85.7669,85.7855,85.6836,85.7391,15300.0
2017-01-10 12:20:00,92.5,92.56,92.5,92.51,16089.0,85.6928,85.7484,85.6928,85.7021,16089.0
2017-01-10 12:25:00,92.55,92.55,92.47,92.5,12903.0,85.7391,85.7391,85.665,85.6928,12903.0
2017-01-10 12:30:00,92.52,92.52,92.49,92.49,15372.0,85.7114,85.7114,85.6836,85.6836,15372.0
2017-01-10 12:35:00,92.5,92.5,92.41,92.48,105027.0,85.6928,85.6928,85.6094,85.6743,105027.0
2017-01-10 12:40:00,92.49,92.52,92.44,92.47,94551.0,85.6836,85.7114,85.6372,85.665,94551.0
2017-01-10 12:45:00,92.45,92.46,92.38,92.4,18306.0,85.6465,85.6558,85.5817,85.6002,18306.0
2017-01-10 12:50:00,92.4,92.43,92.38,92.4,7512.0,85.6002,85.628,85.5817,85.6002,7512.0
2017-01-10 12:55:00,92.41,92.47,92.38,92.42,8100.0,85.6094,85.665,85.5817,85.6187,8100.0
2017-01-10 13:00:00,92.42,92.44,92.35,92.37,9600.0,85.6187,85.6372,85.5539,85.5724,9600.0
2017-01-10 13:05:00,92.36,92.42,92.36,92.38,4353.0,85.5631,85.6187,85.5631,85.5817,4353.0
2017-01-10 13:10:00,92.38,92.41,92.35,92.37,11526.0,85.5817,85.6094,85.5539,85.5724,11526.0
2017-01-10 13:15:00,92.41,92.41,92.37,92.41,10839.0,85.6094,85.6094,85.5724,85.6094,10839.0
2017-01-10 13:20:00,92.44,92.44,92.38,92.41,8739.0,85.6372,85.6372,85.5817,85.6094,8739.0
2017-01-10 13:25:00,92.41,92.41,92.37,92.39,2442.0,85.6094,85.6094,85.5724,85.5909,2442.0
2017-01-10 13:30:00,92.37,92.45,92.37,92.45,12495.0,85.5724,85.6465,85.5724,85.6465,12495.0
2017-01-10 13:35:00,92.45,92.55,92.43,92.55,5205.0,85.6465,85.7391,85.628,85.7391,5205.0
2017-01-10 13:40:00,92.57,92.57,92.49,92.52,9804.0,85.7577,85.7577,85.6836,85.7114,9804.0
2017-01-10 13:45:00,92.5,92.55,92.5,92.53,6180.0,85.6928,85.7391,85.6928,85.7206,6180.0
2017-01-10 13:50:00,92.5,92.54,92.49,92.54,8406.0,85.6928,85.7299,85.6836,85.7299,8406.0
2017-01-10 13:55:00,92.52,92.52,92.43,92.48,46539.0,85.7114,85.7114,85.628,85.6743,46539.0
2017-01-10 14:00:00,92.49,92.51,92.46,92.48,13815.0,85.6836,85.7021,85.6558,85.6743,13815.0
2017-01-10 14:05:00,92.48,92.48,92.37,92.37,5472.0,85.6743,85.6743,85.5724,85.5724,5472.0
2017-01-10 14:10:00,92.38,92.43,92.38,92.41,9372.0,85.5817,85.628,85.5817,85.6094,9372.0
2017-01-10 14:15:00,92.42,92.47,92.42,92.47,6300.0,85.6187,85.665,85.6187,85.665,6300.0
2017-01-10 14:20:00,92.46,92.54,92.45,92.48,28986.0,85.6558,85.7299,85.6465,85.6743,28986.0
2017-01-10 14:25:00,92.47,92.47,92.38,92.38,10245.0,85.665,85.665,85.5817,85.5817,10245.0
2017-01-10 14:30:00,92.38,92.45,92.35,92.4,279939.0,85.5817,85.6465,85.5539,85.6002,279939.0
2017-01-10 14:35:00,92.4,92.47,92.4,92.46,7797.0,85.6002,85.665,85.6002,85.6558,7797.0
2017-01-10 14:40:00,92.49,92.52,92.47,92.47,6876.0,85.6836,85.7114,85.665,85.665,6876.0
2017-01-10 14:45:00,92.49,92.58,92.49,92.57,11475.0,85.6836,85.7669,85.6836,85.7577,11475.0
2017-01-10 14:50:00,92.54,92.56,92.46,92.5,11100.0,85.7299,85.7484,85.6558,85.6928,11100.0
2017-01-10 14:55:00,92.5,92.85,92.49,92.77,49269.0,85.6928,86.0171,85.6836,85.943,49269.0
2017-01-10 15:00:00,92.73,92.81,92.72,92.8,24000.0,85.9059,85.98,85.8966,85.9707,24000.0
2017-01-10 15:05:00,92.8,92.85,92.74,92.76,16794.0,85.9707,86.0171,85.9152,85.9337,16794.0
2017-01-10 15:10:00,92.74,92.78,92.74,92.76,15390.0,85.9152,85.9522,85.9152,85.9337,15390.0
2017-01-10 15:15:00,92.76,92.96,92.76,92.96,28023.0,85.9337,86.119,85.9337,86.119,28023.0
2017-01-10 15:20:00,92.92,92.96,92.83,92.86,30009.0,86.0819,86.119,85.9985,86.0263,30009.0
2017-01-10 15:25:00,92.85,92.86,92.83,92.86,21003.0,86.0171,86.0263,85.9985,86.0263,21003.0
2017-01-10 15:30:00,92.86,92.97,92.85,92.96,19563.0,86.0263,86.1282,86.0171,86.119,19563.0
2017-01-10 15:35:00,92.96,93.06,92.96,93.03,16845.0,86.119,86.2116,86.119,86.1838,16845.0
2017-01-10 15:40:00,93.02,93.02,92.88,92.9,29478.0,86.1746,86.1746,86.0449,86.0634,29478.0
2017-01-10 15:45:00,92.9,92.93,92.88,92.9,40911.0,86.0634,86.0912,86.0449,86.0634,40911.0
2017-01-10 15:50:00,92.9,92.94,92.84,92.92,72318.0,86.0634,86.1004,86.0078,86.0819,72318.0
2017-01-10 15:55:00,92.9,93.07,92.86,93.01,157155.0,86.0634,86.2209,86.0263,86.1653,157155.0
2017-01-11 09:30:00,92.54,93.03,92.54,92.76,19308.0,85.7299,86.1838,85.7299,85.9337,19308.0
2017-01-11 09:35:00,92.98,93.7,92.8,93.68,79839.0,86.1375,86.8045,85.9707,86.786,79839.0
2017-01-11 09:40:00,93.7,93.75,93.34,93.39,20475.0,86.8045,86.8508,86.471,86.5173,20475.0
2017-01-11 09:45:00,93.47,93.7,93.47,93.69,21387.0,86.5914,86.8045,86.5914,86.7953,21387.0
2017-01-11 09:50:00,93.67,93.69,93.55,93.66,20511.0,86.7767,86.7953,86.6656,86.7675,20511.0
2017-01-11 09:55:00,93.69,94.09,93.59,94.09,81039.0,86.7953,87.1658,86.7026,87.1658,81039.0
2017-01-11 10:00:00,94.08,94.08,93.9,93.96,15636.0,87.1566,87.1566,86.9898,87.0454,15636.0
2017-01-11 10:05:00,93.98,94.0,93.82,93.98,26400.0,87.0639,87.0824,86.9157,87.0639,26400.0
2017-01-11 10:10:00,93.92,94.21,93.92,93.99,28281.0,87.0083,87.277,87.0083,87.0732,28281.0
2017-01-11 10:15:00,93.92,93.98,93.73,93.77,17142.0,87.0083,87.0639,86.8323,86.8694,17142.0
2017-01-11 10:20:00,93.76,93.88,93.76,93.87,14700.0,86.8601,86.9713,86.8601,86.962,14700.0
2017-01-11 10:25:00,93.84,93.95,93.79,93.95,9729.0,86.9342,87.0361,86.8879,87.0361,9729.0
2017-01-11 10:30:00,93.88,93.88,93.82,93.87,8700.0,86.9713,86.9713,86.9157,86.962,8700.0
2017-01-11 10:35:00,93.89,93.96,93.79,93.92,18513.0,86.9805,87.0454,86.8879,87.0083,18513.0
2017-01-11 10:40:00,93.93,94.02,93.9,94.0,17700.0,87.0176,87.101,86.9898,87.0824,17700.0
2017-01-11 10:45:00,94.02,94.1,93.99,94.07,7800.0,87.101,87.1751,87.0732,87.1473,7800.0
2017-01-11 10:50:00,94.13,94.13,93.87,93.99,15966.0,87.2029,87.2029,86.962,87.0732,15966.0
2017-01-11 10:55:00,93.93,93.97,93.79,93.92,17508.0,87.0176,87.0546,86.8879,87.0083,17508.0
2017-01-11 11:00:00,93.91,94.1,93.9,94.1,41487.0,86.9991,87.1751,86.9898,87.1751,41487.0
2017-01-11 11:05:00,94.1,94.16,94.04,94.16,6315.0,87.1751,87.2307,87.1195,87.2307,6315.0
2017-01-11 11:10:00,94.12,94.13,93.97,93.97,32697.0,87.1936,87.2029,87.0546,87.0546,32697.0
2017-01-11 11:15:00,93.98,94.08,93.98,94.08,7161.0,87.0639,87.1566,87.0639,87.1566,7161.0
2017-01-11 11:20:00,94.06,94.08,93.86,93.86,17499.0,87.138,87.1566,86.9527,86.9527,17499.0
2017-01-11 11:25:00,93.8,93.91,93.74,93.74,12000.0,86.8972,86.9991,86.8416,86.8416,12000.0
2017-01-11 11:30:00,93.72,93.76,93.58,93.67,20610.0,86.823,86.8601,86.6933,86.7767,20610.0
2017-01-11 11:35:00,93.67,93.77,93.6,93.73,33231.0,86.7767,86.8694,86.7119,86.8323,33231.0
2017-01-11 11:40:00,93.82,93.83,93.72,93.74,14103.0,86.9157,86.925,86.823,86.8416,14103.0
2017-01-11 11:45:00,93.74,94.04,93.74,93.99,9420.0,86.8416,87.1195,86.8416,87.0732,9420.0
2017-01-11 11:50:00,93.99,94.08,93.96,94.08,23781.0,87.0732,87.1566,87.0454,87.1566,23781.0
2017-01-11 11:55:00,94.08,94.24,94.03,94.18,26829.0,87.1566,87.3048,87.1102,87.2492,26829.0
2017-01-11 12:00:00,94.11,94.19,94.06,94.13,14763.0,87.1843,87.2585,87.138,87.2029,14763.0
2017-01-11 12:05:00,94.15,94.21,94.1,94.1,12891.0,87.2214,87.277,87.1751,87.1751,12891.0
2017-01-11 12:10:00,94.08,94.13,94.05,94.11,2100.0,87.1566,87.2029,87.1288,87.1843,2100.0
2017-01-11 12:15:00,94.09,94.14,93.98,94.05,36357.0,87.1658,87.2121,87.0639,87.1288,36357.0
2017-01-11 12:20:00,94.04,94.04,93.91,93.91,12927.0,87.1195,87.1195,86.9991,86.9991,12927.0
2017-01-11 12:25:00,93.95,94.17,93.95,94.17,22311.0,87.0361,87.2399,87.0361,87.2399,22311.0
2017-01-11 12:30:00,94.1,94.14,94.07,94.11,19458.0,87.1751,87.2121,87.1473,87.1843,19458.0
2017-01-11 12:35:00,94.13,94.14,94.09,94.09,8844.0,87.2029,87.2121,87.1658,87.1658,8844.0
2017-01-11 12:40:00,94.09,94.13,93.97,94.06,21627.0,87.1658,87.2029,87.0546,87.138,21627.0
2017-01-11 12:45:00,94.03,94.03,93.94,94.03,12009.0,87.1102,87.1102,87.0269,87.1102,12009.0
2017-01-11 12:50:00,93.98,94.09,93.97,94.01,8100.0,87.0639,87.1658,87.0546,87.0917,8100.0
2017-01-11 12:55:00,94.02,94.11,93.98,94.11,12093.0,87.101,87.1843,87.0639,87.1843,12093.0
2017-01-11 13:00:00,94.08,94.13,94.02,94.13,13800.0,87.1566,87.2029,87.101,87.2029,13800.0
2017-01-11 13:05:00,94.12,94.14,94.11,94.11,2700.0,87.1936,87.2121,87.1843,87.1843,2700.0
2017-01-11 13:10:00,94.08,94.11,93.96,94.05,15558.0,87.1566,87.1843,87.0454,87.1288,15558.0
2017-01-11 13:15:00,94.05,94.05,93.95,93.99,10800.0,87.1288,87.1288,87.0361,87.0732,10800.0
2017-01-11 13:20:00,93.93,94.04,93.92,93.95,14484.0,87.0176,87.1195,87.0083,87.0361,14484.0
2017-01-11 13:25:00,93.94,93.94,93.86,93.94,22356.0,87.0269,87.0269,86.9527,87.0269,22356.0
2017-01-11 13:30:00,93.89,93.93,93.88,93.92,7500.0,86.9805,87.0176,86.9713,87.0083,7500.0
2017-01-11 13:35:00,93.96,94.2,93.96,94.19,7857.0,87.0454,87.2677,87.0454,87.2585,7857.0
2017-01-11 13:40:00,94.19,94.23,94.12,94.23,19830.0,87.2585,87.2955,87.1936,87.2955,19830.0
2017-01-11 13:45:00,94.24,94.3,94.18,94.19,46800.0,87.3048,87.3604,87.2492,87.2585,46800.0
2017-01-11 13:50:00,94.18,94.2,94.13,94.2,14352.0,87.2492,87.2677,87.2029,87.2677,14352.0
2017-01-11 13:55:00,94.18,94.2,94.14,94.18,10800.0,87.2492,87.2677,87.2121,87.2492,10800.0
2017-01-11 14:00:00,94.18,94.23,94.17,94.19,4500.0,87.2492,87.2955,87.2399,87.2585,4500.0
2017-01-11 14:05:00,94.2,94.2,94.1,94.1,19053.0,87.2677,87.2677,87.1751,87.1751,19053.0
2017-01-11 14:10:00,94.12,94.14,94.07,94.14,15519.0,87.1936,87.2121,87.1473,87.2121,15519.0
2017-01-11 14:15:00,94.14,94.23,94.12,94.15,8550.0,87.2121,87.2955,87.1936,87.2214,8550.0
2017-01-11 14:20:00,94.15,94.16,94.1,94.16,8385.0,87.2214,87.2307,87.1751,87.2307,8385.0
2017-01-11 14:25:00,94.17,94.23,94.12,94.12,8700.0,87.2399,87.2955,87.1936,87.1936,8700.0
2017-01-11 14:30:00,94.1,94.21,94.1,94.17,10848.0,87.1751,87.277,87.1751,87.2399,10848.0
2017-01-11 14:35:00,94.16,94.25,94.16,94.24,3300.0,87.2307,87.314,87.2307,87.3048,3300.0
2017-01-11 14:40:00,94.23,94.26,94.13,94.15,6480.0,87.2955,87.3233,87.2029,87.2214,6480.0
2017-01-11 14:45:00,94.13,94.23,94.13,94.18,11106.0,87.2029,87.2955,87.2029,87.2492,11106.0
2017-01-11 14:50:00,94.18,94.19,94.12,94.19,13752.0,87.2492,87.2585,87.1936,87.2585,13752.0
2017-01-11 14:55:00,94.19,94.32,94.14,94.32,17058.0,87.2585,87.3789,87.2121,87.3789,17058.0
2017-01-11 15:00:00,94.29,94.37,94.27,94.37,27501.0,87.3511,87.4252,87.3326,87.4252,27501.0
2017-01-11 15:05:00,94.37,94.45,94.37,94.43,43551.0,87.4252,87.4993,87.4252,87.4808,43551.0
2017-01-11 15:10:00,94.4,94.54,94.39,94.53,40317.0,87.453,87.5827,87.4437,87.5734,40317.0
2017-01-11 15:15:00,94.5,94.54,94.42,94.48,35319.0,87.5456,87.5827,87.4715,87.5271,35319.0
2017-01-11 15:20:00,94.49,94.55,94.44,94.55,21963.0,87.5364,87.592,87.4901,87.592,21963.0
2017-01-11 15:25:00,94.55,94.67,94.55,94.66,31431.0,87.592,87.7031,87.592,87.6939,31431.0
2017-01-11 15:30:00,94.64,94.65,94.52,94.63,54666.0,87.6753,87.6846,87.5642,87.6661,54666.0
2017-01-11 15:35:00,94.64,94.75,94.62,94.68,40347.0,87.6753,87.7772,87.6568,87.7124,40347.0
2017-01-11 15:40:00,94.66,94.71,94.62,94.65,53595.0,87.6939,87.7402,87.6568,87.6846,53595.0
2017-01-11 15:45:00,94.69,94.77,94.67,94.75,76089.0,87.7217,87.7958,87.7031,87.7772,76089.0
2017-01-11 15:50:00,94.75,94.75,94.58,94.62,80199.0,87.7772,87.7772,87.6198,87.6568,80199.0
2017-01-11 15:55:00,94.63,94.66,94.55,94.6,181011.0,87.6661,87.6939,87.592,87.6383,181011.0
2017-01-12 09:30:00,93.98,94.0,93.39,93.9,38229.0,87.0639,87.0824,86.5173,86.9898,38229.0
2017-01-12 09:35:00,93.88,93.88,93.74,93.84,15093.0,86.9713,86.9713,86.8416,86.9342,15093.0
2017-01-12 09:40:00,93.78,94.0,93.66,93.96,25191.0,86.8786,87.0824,86.7675,87.0454,25191.0
2017-01-12 09:45:00,93.89,94.24,93.83,94.21,31548.0,86.9805,87.3048,86.925,87.277,31548.0
2017-01-12 09:50:00,94.19,94.38,94.19,94.37,12156.0,87.2585,87.4345,87.2585,87.4252,12156.0
2017-01-12 09:55:00,94.32,94.5,94.26,94.26,18630.0,87.3789,87.5456,87.3233,87.3233,18630.0
2017-01-12 10:00:00,94.13,94.33,94.05,94.05,30237.0,87.2029,87.3882,87.1288,87.1288,30237.0
2017-01-12 10:05:00,94.11,94.11,93.87,93.88,17217.0,87.1843,87.1843,86.962,86.9713,17217.0
2017-01-12 10:10:00,93.86,93.97,93.86,93.96,13809.0,86.9527,87.0546,86.9527,87.0454,13809.0
2017-01-12 10:15:00,93.95,94.03,93.93,93.95,17400.0,87.0361,87.1102,87.0176,87.0361,17400.0
2017-01-12 10:20:00,93.96,94.14,93.96,94.09,28671.0,87.0454,87.2121,87.0454,87.1658,28671.0
2017-01-12 10:25:00,94.09,94.11,94.0,94.07,27426.0,87.1658,87.1843,87.0824,87.1473,27426.0
2017-01-12 10:30:00,94.06,94.15,93.93,94.06,34131.0,87.138,87.2214,87.0176,87.138,34131.0
2017-01-12 10:35:00,94.03,94.03,93.91,94.0,13896.0,87.1102,87.1102,86.9991,87.0824,13896.0
2017-01-12 10:40:00,94.01,94.07,93.96,94.07,21522.0,87.0917,87.1473,87.0454,87.1473,21522.0
2017-01-12 10:45:00,94.05,94.06,93.96,94.01,13800.0,87.1288,87.138,87.0454,87.0917,13800.0
2017-01-12 10:50:00,94.0,94.16,93.96,93.98,27906.0,87.0824,87.2307,87.0454,87.0639,27906.0
2017-01-12 10:55:00,93.99,94.08,93.96,94.08,11763.0,87.0732,87.1566,87.0454,87.1566,11763.0
2017-01-12 11:00:00,94.03,94.07,93.97,94.02,26349.0,87.1102,87.1473,87.0546,87.101,26349.0
2017-01-12 11:05:00,94.02,94.19,94.02,94.09,22827.0,87.101,87.2585,87.101,87.1658,22827.0
2017-01-12 11:10:00,94.09,94.22,94.09,94.16,20397.0,87.1658,87.2862,87.1658,87.2307,20397.0
2017-01-12 11:15:00,94.12,94.27,94.12,94.2,12000.0,87.1936,87.3326,87.1936,87.2677,12000.0
2017-01-12 11:20:00,94.21,94.26,94.17,94.2,15660.0,87.277,87.3233,87.2399,87.2677,15660.0
2017-01-12 11:25:00,94.17,94.17,94.03,94.04,9165.0,87.2399,87.2399,87.1102,87.1195,9165.0
2017-01-12 11:30:00,94.02,94.04,93.86,93.89,20700.0,87.101,87.1195,86.9527,86.9805,20700.0
2017-01-12 11:35:00,93.88,94.1,93.88,94.1,15000.0,86.9713,87.1751,86.9713,87.1751,15000.0
2017-01-12 11:40:00,94.11,94.23,94.09,94.23,15924.0,87.1843,87.2955,87.1658,87.2955,15924.0
2017-01-12 11:45:00,94.29,94.29,94.2,94.23,8232.0,87.3511,87.3511,87.2677,87.2955,8232.0
2017-01-12 11:50:00,94.18,94.2,94.13,94.13,12588.0,87.2492,87.2677,87.2029,87.2029,12588.0
2017-01-12 11:55:00,94.14,94.17,94.0,94.17,15885.0,87.2121,87.2399,87.0824,87.2399,15885.0
2017-01-12 12:00:00,94.15,94.27,94.15,94.26,9015.0,87.2214,87.3326,87.2214,87.3233,9015.0
2017-01-12 12:05:00,94.26,94.32,94.25,94.32,4110.0,87.3233,87.3789,87.314,87.3789,4110.0
2017-01-12 12:10:00,94.34,94.45,94.29,94.41,25407.0,87.3974,87.4993,87.3511,87.4623,25407.0
2017-01-12 12:15:00,94.4,94.55,94.4,94.54,9849.0,87.453,87.592,87.453,87.5827,9849.0
2017-01-12 12:20:00,94.57,94.59,94.53,94.55,2700.0,87.6105,87.629,87.5734,87.592,2700.0
2017-01-12 12:25:00,94.55,94.57,94.32,94.46,13035.0,87.592,87.6105,87.3789,87.5086,13035.0
2017-01-12 12:30:00,94.46,94.53,94.38,94.51,14493.0,87.5086,87.5734,87.4345,87.5549,14493.0
2017-01-12 12:35:00,94.51,94.51,94.31,94.31,18693.0,87.5549,87.5549,87.3696,87.3696,18693.0
2017-01-12 12:40:00,94.29,94.31,94.21,94.22,9600.0,87.3511,87.3696,87.277,87.2862,9600.0
2017-01-12 12:45:00,94.21,94.29,94.17,94.29,10500.0,87.277,87.3511,87.2399,87.3511,10500.0
2017-01-12 12:50:00,94.27,94.27,94.18,94.24,18519.0,87.3326,87.3326,87.2492,87.3048,18519.0
2017-01-12 12:55:00,94.24,94.24,94.12,94.12,161847.0,87.3048,87.3048,87.1936,87.1936,161847.0
2017-01-12 13:00:00,94.12,94.28,94.12,94.28,3600.0,87.1936,87.3418,87.1936,87.3418,3600.0
2017-01-12 13:05:00,94.28,94.33,94.23,94.33,7200.0,87.3418,87.3882,87.2955,87.3882,7200.0
2017-01-12 13:10:00,94.39,94.42,94.32,94.32,12150.0,87.4437,87.4715,87.3789,87.3789,12150.0
2017-01-12 13:15:00,94.32,94.44,94.32,94.41,10005.0,87.3789,87.4901,87.3789,87.4623,10005.0
2017-01-12 13:20:00,94.43,94.51,94.42,94.44,9858.0,87.4808,87.5549,87.4715,87.4901,9858.0
2017-01-12 13:25:00,94.45,94.55,94.45,94.54,5550.0,87.4993,87.592,87.4993,87.5827,5550.0
2017-01-12 13:30:00,94.53,94.64,94.53,94.6,7548.0,87.5734,87.6753,87.5734,87.6383,7548.0
2017-01-12 13:35:00,94.61,94.69,94.54,94.54,11100.0,87.6475,87.7217,87.5827,87.5827,11100.0
2017-01-12 13:40:00,94.53,94.65,94.53,94.53,14625.0,87.5734,87.6846,87.5734,87.5734,14625.0
2017-01-12 13:45:00,94.52,94.59,94.52,94.56,3900.0,87.5642,87.629,87.5642,87.6012,3900.0
2017-01-12 13:50:00,94.56,94.59,94.4,94.42,8820.0,87.6012,87.629,87.453,87.4715,8820.0
2017-01-12 13:55:00,94.41,94.42,94.31,94.31,7500.0,87.4623,87.4715,87.3696,87.3696,7500.0
2017-01-12 14:00:00,94.34,94.34,94.29,94.34,12375.0,87.3974,87.3974,87.3511,87.3974,12375.0
2017-01-12 14:05:00,94.34,94.34,94.2,94.3,16122.0,87.3974,87.3974,87.2677,87.3604,16122.0
2017-01-12 14:10:00,94.37,94.42,94.36,94.41,3300.0,87.4252,87.4715,87.4159,87.4623,3300.0
2017-01-12 14:15:00,94.37,94.41,94.35,94.41,8517.0,87.4252,87.4623,87.4067,87.4623,8517.0
2017-01-12 14:20:00,94.37,94.4,94.23,94.26,11130.0,87.4252,87.453,87.2955,87.3233,11130.0
2017-01-12 14:25:00,94.23,94.35,94.23,94.34,13815.0,87.2955,87.4067,87.2955,87.3974,13815.0
2017-01-12 14:30:00,94.36,94.51,94.36,94.51,10950.0,87.4159,87.5549,87.4159,87.5549,10950.0
2017-01-12 14:35:00,94.56,94.58,94.49,94.5,11868.0,87.6012,87.6198,87.5364,87.5456,11868.0
2017-01-12 14:40:00,94.49,94.49,94.36,94.4,9300.0,87.5364,87.5364,87.4159,87.453,9300.0
2017-01-12 14:45:00,94.35,94.36,94.29,94.3,4380.0,87.4067,87.4159,87.3511,87.3604,4380.0
2017-01-12 14:50:00,94.33,94.39,94.26,94.39,16752.0,87.3882,87.4437,87.3233,87.4437,16752.0
2017-01-12 14:55:00,94.4,94.5,94.4,94.44,6546.0,87.453,87.5456,87.453,87.4901,6546.0
2017-01-12 15:00:00,94.46,94.47,94.4,94.4,9228.0,87.5086,87.5179,87.453,87.453,9228.0
2017-01-12 15:05:00,94.4,94.5,94.35,94.48,12294.0,87.453,87.5456,87.4067,87.5271,12294.0
2017-01-12 15:10:00,94.47,94.6,94.47,94.58,8100.0,87.5179,87.6383,87.5179,87.6198,8100.0
2017-01-12 15:15:00,94.59,94.6,94.42,94.46,12408.0,87.629,87.6383,87.4715,87.5086,12408.0
2017-01-12 15:20:00,94.5,94.54,94.44,94.48,18300.0,87.5456,87.5827,87.4901,87.5271,18300.0
2017-01-12 15:25:00,94.48,94.56,94.44,94.51,22800.0,87.5271,87.6012,87.4901,87.5549,22800.0
2017-01-12 15:30:00,94.51,94.61,94.47,94.61,20439.0,87.5549,87.6475,87.5179,87.6475,20439.0
2017-01-12 15:35:00,94.6,94.67,94.56,94.67,12066.0,87.6383,87.7031,87.6012,87.7031,12066.0
2017-01-12 15:40:00,94.67,94.68,94.53,94.65,27009.0,87.7031,87.7124,87.5734,87.6846,27009.0
2017-01-12 15:45:00,94.59,94.74,94.58,94.74,25467.0,87.629,87.768,87.6198,87.768,25467.0
2017-01-12 15:50:00,94.74,94.74,94.54,94.57,44490.0,87.768,87.768,87.5827,87.6105,44490.0
2017-01-12 15:55:00,94.56,94.61,94.48,94.51,116178.0,87.6012,87.6475,87.5271,87.5549,116178.0
2017-01-13 09:30:00,94.72,94.72,94.17,94.48,19323.0,87.7495,87.7495,87.2399,87.5271,19323.0
2017-01-13 09:35:00,94.68,94.68,94.53,94.61,23922.0,87.7124,87.7124,87.5734,87.6475,23922.0
2017-01-13 09:40:00,94.61,94.73,94.61,94.61,11340.0,87.6475,87.7587,87.6475,87.6475,11340.0
2017-01-13 09:45:00,94.61,94.68,94.5,94.5,9570.0,87.6475,87.7124,87.5456,87.5456,9570.0
2017-01-13 09:50:00,94.43,94.55,94.17,94.17,53700.0,87.4808,87.592,87.2399,87.2399,53700.0
2017-01-13 09:55:00,94.24,94.38,94.16,94.27,19686.0,87.3048,87.4345,87.2307,87.3326,19686.0
2017-01-13 10:00:00,94.32,94.32,94.01,94.01,98217.0,87.3789,87.3789,87.0917,87.0917,98217.0
2017-01-13 10:05:00,94.01,94.06,93.6,93.66,116670.0,87.0917,87.138,86.7119,86.7675,116670.0
2017-01-13 10:10:00,93.66,94.1,93.66,94.02,29100.0,86.7675,87.1751,86.7675,87.101,29100.0
2017-01-13 10:15:00,94.08,94.25,94.03,94.18,11400.0,87.1566,87.314,87.1102,87.2492,11400.0
2017-01-13 10:20:00,94.18,94.31,94.18,94.27,8400.0,87.2492,87.3696,87.2492,87.3326,8400.0
2017-01-13 10:25:00,94.24,94.33,94.15,94.19,14100.0,87.3048,87.3882,87.2214,87.2585,14100.0
2017-01-13 10:30:00,94.12,94.27,94.12,94.26,5850.0,87.1936,87.3326,87.1936,87.3233,5850.0
2017-01-13 10:35:00,94.27,94.33,94.27,94.32,15900.0,87.3326,87.3882,87.3326,87.3789,15900.0
2017-01-13 10:40:00,94.27,94.45,94.26,94.45,9864.0,87.3326,87.4993,87.3233,87.4993,9864.0
2017-01-13 10:45:00,94.41,94.46,94.35,94.37,7800.0,87.4623,87.5086,87.4067,87.4252,7800.0
2017-01-13 10:50:00,94.34,94.37,94.19,94.19,6000.0,87.3974,87.4252,87.2585,87.2585,6000.0
2017-01-13 10:55:00,94.19,94.32,94.16,94.26,17022.0,87.2585,87.3789,87.2307,87.3233,17022.0
2017-01-13 11:00:00,94.27,94.42,94.23,94.27,13767.0,87.3326,87.4715,87.2955,87.3326,13767.0
2017-01-13 11:05:00,94.23,94.23,94.09,94.2,22566.0,87.2955,87.2955,87.1658,87.2677,22566.0
2017-01-13 11:10:00,94.23,94.28,94.2,94.23,5040.0,87.2955,87.3418,87.2677,87.2955,5040.0
2017-01-13 11:15:00,94.23,94.24,94.21,94.21,4062.0,87.2955,87.3048,87.277,87.277,4062.0
2017-01-13 11:20:00,94.17,94.18,94.12,94.18,3195.0,87.2399,87.2492,87.1936,87.2492,3195.0
2017-01-13 11:25:00,94.17,94.17,94.08,94.1,6480.0,87.2399,87.2399,87.1566,87.1751,6480.0
2017-01-13 11:30:00,94.1,94.13,94.07,94.07,12270.0,87.1751,87.2029,87.1473,87.1473,12270.0
2017-01-13 11:35:00,94.06,94.3,94.05,94.3,9249.0,87.138,87.3604,87.1288,87.3604,9249.0
2017-01-13 11:40:00,94.29,94.32,94.25,94.27,8502.0,87.3511,87.3789,87.314,87.3326,8502.0
2017-01-13 11:45:00,94.23,94.34,94.23,94.34,5529.0,87.2955,87.3974,87.2955,87.3974,5529.0
2017-01-13 11:50:00,94.32,94.37,94.29,94.35,10494.0,87.3789,87.4252,87.3511,87.4067,10494.0
2017-01-13 11:55:00,94.39,94.39,94.23,94.33,9030.0,87.4437,87.4437,87.2955,87.3882,9030.0
2017-01-13 12:00:00,94.33,94.36,94.26,94.31,27165.0,87.3882,87.4159,87.3233,87.3696,27165.0
2017-01-13 12:05:00,94.35,94.35,94.28,94.28,5700.0,87.4067,87.4067,87.3418,87.3418,5700.0
2017-01-13 12:10:00,94.27,94.28,94.23,94.27,9600.0,87.3326,87.3418,87.2955,87.3326,9600.0
2017-01-13 12:15:00,94.23,94.28,94.22,94.25,6666.0,87.2955,87.3418,87.2862,87.314,6666.0
2017-01-13 12:20:00,94.24,94.34,94.24,94.31,19200.0,87.3048,87.3974,87.3048,87.3696,19200.0
2017-01-13 12:25:00,94.3,94.36,94.25,94.36,27300.0,87.3604,87.4159,87.314,87.4159,27300.0
2017-01-13 12:30:00,94.44,94.44,94.44,94.44,300.0,87.4901,87.4901,87.4901,87.4901,300.0
2017-01-13 12:35:00,94.4,94.46,94.4,94.46,5100.0,87.453,87.5086,87.453,87.5086,5100.0
2017-01-13 12:40:00,94.46,94.52,94.46,94.51,25056.0,87.5086,87.5642,87.5086,87.5549,25056.0
2017-01-13 12:45:00,94.5,94.61,94.44,94.6,25194.0,87.5456,87.6475,87.4901,87.6383,25194.0
2017-01-13 12:50:00,94.58,94.7,94.58,94.65,12630.0,87.6198,87.7309,87.6198,87.6846,12630.0
2017-01-13 12:55:00,94.63,94.69,94.63,94.67,5700.0,87.6661,87.7217,87.6661,87.7031,5700.0
2017-01-13 13:00:00,94.67,94.67,94.59,94.59,8985.0,87.7031,87.7031,87.629,87.629,8985.0
2017-01-13 13:05:00,94.6,94.61,94.58,94.6,8730.0,87.6383,87.6475,87.6198,87.6383,8730.0
2017-01-13 13:10:00,94.6,94.7,94.6,94.67,13200.0,87.6383,87.7309,87.6383,87.7031,13200.0
2017-01-13 13:15:00,94.68,94.85,94.66,94.84,22317.0,87.7124,87.8699,87.6939,87.8606,22317.0
2017-01-13 13:20:00,94.83,94.92,94.83,94.9,7830.0,87.8514,87.9347,87.8514,87.9162,7830.0
2017-01-13 13:25:00,94.91,94.91,94.81,94.81,19500.0,87.9255,87.9255,87.8328,87.8328,19500.0
2017-01-13 13:30:00,94.81,94.87,94.78,94.85,12900.0,87.8328,87.8884,87.805,87.8699,12900.0
2017-01-13 13:35:00,94.85,94.87,94.8,94.83,21645.0,87.8699,87.8884,87.8236,87.8514,21645.0
2017-01-13 13:40:00,94.82,94.83,94.71,94.73,12450.0,87.8421,87.8514,87.7402,87.7587,12450.0
2017-01-13 13:45:00,94.72,94.8,94.71,94.8,11400.0,87.7495,87.8236,87.7402,87.8236,11400.0
2017-01-13 13:50:00,94.83,94.86,94.74,94.84,20361.0,87.8514,87.8792,87.768,87.8606,20361.0
2017-01-13 13:55:00,94.82,94.88,94.8,94.88,8850.0,87.8421,87.8977,87.8236,87.8977,8850.0
2017-01-13 14:00:00,94.87,94.88,94.79,94.8,9300.0,87.8884,87.8977,87.8143,87.8236,9300.0
2017-01-13 14:05:00,94.81,94.85,94.7,94.83,9900.0,87.8328,87.8699,87.7309,87.8514,9900.0
2017-01-13 14:10:00,94.78,94.78,94.73,94.77,9498.0,87.805,87.805,87.7587,87.7958,9498.0
2017-01-13 14:15:00,94.76,94.78,94.74,94.76,8505.0,87.7865,87.805,87.768,87.7865,8505.0
2017-01-13 14:20:00,94.77,94.81,94.74,94.81,10443.0,87.7958,87.8328,87.768,87.8328,10443.0
2017-01-13 14:25:00,94.79,94.82,94.75,94.79,29559.0,87.8143,87.8421,87.7772,87.8143,29559.0
2017-01-13 14:30:00,94.76,94.89,94.72,94.89,11400.0,87.7865,87.9069,87.7495,87.9069,11400.0
2017-01-13 14:35:00,94.89,94.98,94.86,94.93,20217.0,87.9069,87.9903,87.8792,87.944,20217.0
2017-01-13 14:40:00,94.95,94.99,94.92,94.99,6660.0,87.9625,87.9996,87.9347,87.9996,6660.0
2017-01-13 14:45:00,95.0,95.02,94.97,95.01,9153.0,88.0088,88.0274,87.9811,88.0181,9153.0
2017-01-13 14:50:00,95.01,95.08,94.97,95.07,6387.0,88.0181,88.083,87.9811,88.0737,6387.0
2017-01-13 14:55:00,95.06,95.06,94.99,94.99,11142.0,88.0644,88.0644,87.9996,87.9996,11142.0
2017-01-13 15:00:00,94.97,95.02,94.97,95.02,10995.0,87.9811,88.0274,87.9811,88.0274,10995.0
2017-01-13 15:05:00,94.99,95.01,94.98,94.98,9900.0,87.9996,88.0181,87.9903,87.9903,9900.0
2017-01-13 15:10:00,94.97,95.01,94.93,94.96,17577.0,87.9811,88.0181,87.944,87.9718,17577.0
2017-01-13 15:15:00,94.97,94.97,94.9,94.97,16572.0,87.9811,87.9811,87.9162,87.9811,16572.0
2017-01-13 15:20:00,95.01,95.05,94.99,94.99,9081.0,88.0181,88.0552,87.9996,87.9996,9081.0
2017-01-13 15:25:00,94.99,95.09,94.97,95.05,15570.0,87.9996,88.0922,87.9811,88.0552,15570.0
2017-01-13 15:30:00,95.03,95.06,94.98,95.0,12360.0,88.0366,88.0644,87.9903,88.0088,12360.0
2017-01-13 15:35:00,94.98,95.04,94.97,95.03,18600.0,87.9903,88.0459,87.9811,88.0366,18600.0
2017-01-13 15:40:00,95.01,95.03,94.96,94.97,12900.0,88.0181,88.0366,87.9718,87.9811,12900.0
2017-01-13 15:45:00,94.98,95.08,94.97,95.04,31095.0,87.9903,88.083,87.9811,88.0459,31095.0
2017-01-13 15:50:00,95.04,95.07,95.0,95.05,48735.0,88.0459,88.0737,88.0088,88.0552,48735.0
2017-01-13 15:55:00,95.03,95.11,95.02,95.06,76041.0,88.0366,88.1108,88.0274,88.0644,76041.0
2017-01-17 09:30:00,94.86,94.86,94.51,94.53,40365.0,87.8792,87.8792,87.5549,87.5734,40365.0
2017-01-17 09:35:00,94.41,94.66,94.15,94.54,19269.0,87.4623,87.6939,87.2214,87.5827,19269.0
2017-01-17 09:40:00,94.57,94.63,94.51,94.51,4851.0,87.6105,87.6661,87.5549,87.5549,4851.0
2017-01-17 09:45:00,94.42,94.66,94.42,94.6,13200.0,87.4715,87.6939,87.4715,87.6383,13200.0
2017-01-17 09:50:00,94.56,94.65,94.5,94.59,25350.0,87.6012,87.6846,87.5456,87.629,25350.0
2017-01-17 09:55:00,94.55,94.62,94.48,94.53,7200.0,87.592,87.6568,87.5271,87.5734,7200.0
2017-01-17 10:00:00,94.48,94.52,94.38,94.47,12183.0,87.5271,87.5642,87.4345,87.5179,12183.0
2017-01-17 10:05:00,94.46,94.56,94.36,94.49,15615.0,87.5086,87.6012,87.4159,87.5364,15615.0
2017-01-17 10:10:00,94.51,94.63,94.48,94.6,10311.0,87.5549,87.6661,87.5271,87.6383,10311.0
2017-01-17 10:15:00,94.59,94.83,94.55,94.83,13779.0,87.629,87.8514,87.592,87.8514,13779.0
2017-01-17 10:20:00,94.79,94.89,94.7,94.7,13920.0,87.8143,87.9069,87.7309,87.7309,13920.0
2017-01-17 10:25:00,94.75,94.84,94.68,94.71,10794.0,87.7772,87.8606,87.7124,87.7402,10794.0
2017-01-17 10:30:00,94.76,94.76,94.64,94.65,12735.0,87.7865,87.7865,87.6753,87.6846,12735.0
2017-01-17 10:35:00,94.65,94.75,94.65,94.72,21006.0,87.6846,87.7772,87.6846,87.7495,21006.0
2017-01-17 10:40:00,94.76,94.81,94.7,94.7,10185.0,87.7865,87.8328,87.7309,87.7309,10185.0
2017-01-17 10:45:00,94.72,94.76,94.54,94.54,38997.0,87.7495,87.7865,87.5827,87.5827,38997.0
2017-01-17 10:50:00,94.54,94.61,94.49,94.56,13116.0,87.5827,87.6475,87.5364,87.6012,13116.0
2017-01-17 10:55:00,94.58,94.73,94.56,94.64,11412.0,87.6198,87.7587,87.6012,87.6753,11412.0
2017-01-17 11:00:00,94.62,94.65,94.56,94.59,42750.0,87.6568,87.6846,87.6012,87.629,42750.0
2017-01-17 11:05:00,94.56,94.58,94.5,94.58,17673.0,87.6012,87.6198,87.5456,87.6198,17673.0
2017-01-17 11:10:00,94.59,94.62,94.47,94.47,7446.0,87.629,87.6568,87.5179,87.5179,7446.0
2017-01-17 11:15:00,94.45,94.55,94.37,94.55,29271.0,87.4993,87.592,87.4252,87.592,29271.0
2017-01-17 11:20:00,94.55,94.68,94.55,94.59,43794.0,87.592,87.7124,87.592,87.629,43794.0
2017-01-17 11:25:00,94.56,94.7,94.55,94.68,16200.0,87.6012,87.7309,87.592,87.7124,16200.0
2017-01-17 11:30:00,94.67,94.67,94.53,94.57,16500.0,87.7031,87.7031,87.5734,87.6105,16500.0
2017-01-17 11:35:00,94.57,94.71,94.57,94.6,91200.0,87.6105,87.7402,87.6105,87.6383,91200.0
2017-01-17 11:40:00,94.62,94.62,94.58,94.6,9300.0,87.6568,87.6568,87.6198,87.6383,9300.0
2017-01-17 11:45:00,94.61,94.77,94.61,94.72,20994.0,87.6475,87.7958,87.6475,87.7495,20994.0
2017-01-17 11:50:00,94.72,94.79,94.68,94.68,5700.0,87.7495,87.8143,87.7124,87.7124,5700.0
2017-01-17 11:55:00,94.72,94.77,94.71,94.77,46500.0,87.7495,87.7958,87.7402,87.7958,46500.0
2017-01-17 12:00:00,94.74,94.85,94.74,94.8,6621.0,87.768,87.8699,87.768,87.8236,6621.0
2017-01-17 12:05:00,94.83,94.86,94.78,94.78,12030.0,87.8514,87.8792,87.805,87.805,12030.0
2017-01-17 12:10:00,94.74,94.74,94.73,94.73,2925.0,87.768,87.768,87.7587,87.7587,2925.0
2017-01-17 12:15:00,94.74,94.74,94.68,94.69,1800.0,87.768,87.768,87.7124,87.7217,1800.0
2017-01-17 12:20:00,94.74,94.84,94.71,94.82,13803.0,87.768,87.8606,87.7402,87.8421,13803.0
2017-01-17 12:25:00,94.86,95.0,94.84,94.98,24267.0,87.8792,88.0088,87.8606,87.9903,24267.0
2017-01-17 12:30:00,95.0,95.13,95.0,95.13,24267.0,88.0088,88.1293,88.0088,88.1293,24267.0
2017-01-17 12:35:00,95.13,95.21,95.11,95.21,19008.0,88.1293,88.2034,88.1108,88.2034,19008.0
2017-01-17 12:40:00,95.17,95.24,95.14,95.18,12630.0,88.1663,88.2312,88.1385,88.1756,12630.0
2017-01-17 12:45:00,95.17,95.17,95.05,95.05,10047.0,88.1663,88.1663,88.0552,88.0552,10047.0
2017-01-17 12:50:00,95.03,95.03,94.89,94.9,9750.0,88.0366,88.0366,87.9069,87.9162,9750.0
2017-01-17 12:55:00,94.92,94.94,94.85,94.87,9372.0,87.9347,87.9533,87.8699,87.8884,9372.0
2017-01-17 13:00:00,94.86,94.92,94.8,94.8,4725.0,87.8792,87.9347,87.8236,87.8236,4725.0
2017-01-17 13:05:00,94.83,94.9,94.81,94.9,16263.0,87.8514,87.9162,87.8328,87.9162,16263.0
2017-01-17 13:10:00,94.9,94.91,94.85,94.85,6513.0,87.9162,87.9255,87.8699,87.8699,6513.0
2017-01-17 13:15:00,94.85,94.87,94.84,94.84,8595.0,87.8699,87.8884,87.8606,87.8606,8595.0
2017-01-17 13:20:00,94.84,94.87,94.8,94.8,5400.0,87.8606,87.8884,87.8236,87.8236,5400.0
2017-01-17 13:25:00,94.8,94.85,94.75,94.84,15183.0,87.8236,87.8699,87.7772,87.8606,15183.0
2017-01-17 13:30:00,94.88,94.88,94.8,94.84,11730.0,87.8977,87.8977,87.8236,87.8606,11730.0
2017-01-17 13:35:00,94.82,94.86,94.81,94.82,3600.0,87.8421,87.8792,87.8328,87.8421,3600.0
2017-01-17 13:40:00,94.8,94.9,94.78,94.9,35028.0,87.8236,87.9162,87.805,87.9162,35028.0
2017-01-17 13:45:00,94.9,94.94,94.85,94.91,62061.0,87.9162,87.9533,87.8699,87.9255,62061.0
2017-01-17 13:50:00,94.91,94.95,94.88,94.91,62211.0,87.9255,87.9625,87.8977,87.9255,62211.0
2017-01-17 13:55:00,94.91,95.04,94.91,94.95,41187.0,87.9255,88.0459,87.9255,87.9625,41187.0
2017-01-17 14:00:00,94.96,95.01,94.91,94.91,21327.0,87.9718,88.0181,87.9255,87.9255,21327.0
2017-01-17 14:05:00,94.91,94.96,94.84,94.84,18102.0,87.9255,87.9718,87.8606,87.8606,18102.0
2017-01-17 14:10:00,94.84,94.91,94.81,94.88,28035.0,87.8606,87.9255,87.8328,87.8977,28035.0
2017-01-17 14:15:00,94.87,94.87,94.8,94.81,11772.0,87.8884,87.8884,87.8236,87.8328,11772.0
2017-01-17 14:20:00,94.79,94.86,94.75,94.86,22638.0,87.8143,87.8792,87.7772,87.8792,22638.0
2017-01-17 14:25:00,94.81,94.86,94.67,94.67,10800.0,87.8328,87.8792,87.7031,87.7031,10800.0
2017-01-17 14:30:00,94.62,94.75,94.6,94.72,32262.0,87.6568,87.7772,87.6383,87.7495,32262.0
2017-01-17 14:35:00,94.7,94.75,94.56,94.6,21303.0,87.7309,87.7772,87.6012,87.6383,21303.0
2017-01-17 14:40:00,94.59,94.59,94.55,94.59,13926.0,87.629,87.629,87.592,87.629,13926.0
2017-01-17 14:45:00,94.57,94.68,94.57,94.65,14463.0,87.6105,87.7124,87.6105,87.6846,14463.0
2017-01-17 14:50:00,94.66,94.69,94.63,94.66,10860.0,87.6939,87.7217,87.6661,87.6939,10860.0
2017-01-17 14:55:00,94.67,94.78,94.64,94.75,6030.0,87.7031,87.805,87.6753,87.7772,6030.0
2017-01-17 15:00:00,94.75,94.78,94.69,94.73,16602.0,87.7772,87.805,87.7217,87.7587,16602.0
2017-01-17 15:05:00,94.71,94.73,94.64,94.67,16800.0,87.7402,87.7587,87.6753,87.7031,16800.0
2017-01-17 15:10:00,94.65,94.74,94.65,94.7,51396.0,87.6846,87.768,87.6846,87.7309,51396.0
2017-01-17 15:15:00,94.66,94.78,94.66,94.76,18876.0,87.6939,87.805,87.6939,87.7865,18876.0
2017-01-17 15:20:00,94.76,94.81,94.74,94.78,14253.0,87.7865,87.8328,87.768,87.805,14253.0
2017-01-17 15:25:00,94.78,94.82,94.76,94.79,30972.0,87.805,87.8421,87.7865,87.8143,30972.0
2017-01-17 15:30:00,94.77,94.82,94.73,94.81,27912.0,87.7958,87.8421,87.7587,87.8328,27912.0
2017-01-17 15:35:00,94.82,94.84,94.76,94.82,26769.0,87.8421,87.8606,87.7865,87.8421,26769.0
2017-01-17 15:40:00,94.81,94.85,94.8,94.83,27300.0,87.8328,87.8699,87.8236,87.8514,27300.0
2017-01-17 15:45:00,94.82,94.87,94.81,94.84,79239.0,87.8421,87.8884,87.8328,87.8606,79239.0
2017-01-17 15:50:00,94.83,94.87,94.81,94.85,47619.0,87.8514,87.8884,87.8328,87.8699,47619.0
2017-01-17 15:55:00,94.84,94.86,94.77,94.78,127059.0,87.8606,87.8792,87.7958,87.805,127059.0
2017-01-18 09:30:00,94.91,94.91,94.69,94.79,12633.0,87.9255,87.9255,87.7217,87.8143,12633.0
2017-01-18 09:35:00,94.7,94.87,94.39,94.75,25350.0,87.7309,87.8884,87.4437,87.7772,25350.0
2017-01-18 09:40:00,94.63,95.0,94.63,94.94,16491.0,87.6661,88.0088,87.6661,87.9533,16491.0
2017-01-18 09:45:00,95.0,95.17,94.86,95.03,27234.0,88.0088,88.1663,87.8792,88.0366,27234.0
2017-01-18 09:50:00,95.02,95.07,94.95,95.01,7500.0,88.0274,88.0737,87.9625,88.0181,7500.0
2017-01-18 09:55:00,95.02,95.1,94.87,95.0,36918.0,88.0274,88.1015,87.8884,88.0088,36918.0
2017-01-18 10:00:00,95.07,95.07,94.87,94.92,44907.0,88.0737,88.0737,87.8884,87.9347,44907.0
2017-01-18 10:05:00,94.89,94.96,94.71,94.77,31539.0,87.9069,87.9718,87.7402,87.7958,31539.0
2017-01-18 10:10:00,94.77,94.85,94.73,94.79,26337.0,87.7958,87.8699,87.7587,87.8143,26337.0
2017-01-18 10:15:00,94.76,94.84,94.6,94.6,31446.0,87.7865,87.8606,87.6383,87.6383,31446.0
2017-01-18 10:20:00,94.63,94.7,94.59,94.66,9900.0,87.6661,87.7309,87.629,87.6939,9900.0
2017-01-18 10:25:00,94.66,94.75,94.6,94.73,27000.0,87.6939,87.7772,87.6383,87.7587,27000.0
2017-01-18 10:30:00,94.7,94.76,94.56,94.56,28800.0,87.7309,87.7865,87.6012,87.6012,28800.0
2017-01-18 10:35:00,94.56,94.69,94.56,94.64,9900.0,87.6012,87.7217,87.6012,87.6753,9900.0
2017-01-18 10:40:00,94.64,94.68,94.59,94.61,27078.0,87.6753,87.7124,87.629,87.6475,27078.0
2017-01-18 10:45:00,94.59,94.67,94.58,94.65,19431.0,87.629,87.7031,87.6198,87.6846,19431.0
2017-01-18 10:50:00,94.64,94.66,94.59,94.64,9621.0,87.6753,87.6939,87.629,87.6753,9621.0
2017-01-18 10:55:00,94.61,94.7,94.61,94.66,22071.0,87.6475,87.7309,87.6475,87.6939,22071.0
2017-01-18 11:00:00,94.66,94.77,94.63,94.72,8400.0,87.6939,87.7958,87.6661,87.7495,8400.0
2017-01-18 11:05:00,94.78,94.84,94.73,94.83,23226.0,87.805,87.8606,87.7587,87.8514,23226.0
2017-01-18 11:10:00,94.82,94.92,94.78,94.79,42900.0,87.8421,87.9347,87.805,87.8143,42900.0
2017-01-18 11:15:00,94.83,94.88,94.79,94.79,20214.0,87.8514,87.8977,87.8143,87.8143,20214.0
2017-01-18 11:20:00,94.79,94.8,94.73,94.75,14259.0,87.8143,87.8236,87.7587,87.7772,14259.0
2017-01-18 11:25:00,94.79,94.87,94.79,94.82,7500.0,87.8143,87.8884,87.8143,87.8421,7500.0
2017-01-18 11:30:00,94.83,94.99,94.83,94.99,5400.0,87.8514,87.9996,87.8514,87.9996,5400.0
2017-01-18 11:35:00,94.92,94.98,94.89,94.89,15888.0,87.9347,87.9903,87.9069,87.9069,15888.0
2017-01-18 11:40:00,94.89,94.94,94.89,94.92,3600.0,87.9069,87.9533,87.9069,87.9347,3600.0
2017-01-18 11:45:00,94.92,94.97,94.92,94.93,15558.0,87.9347,87.9811,87.9347,87.944,15558.0
2017-01-18 11:50:00,94.93,94.95,94.89,94.9,12195.0,87.944,87.9625,87.9069,87.9162,12195.0
2017-01-18 11:55:00,94.9,94.9,94.71,94.74,7800.0,87.9162,87.9162,87.7402,87.768,7800.0
2017-01-18 12:00:00,94.77,94.87,94.74,94.84,13899.0,87.7958,87.8884,87.768,87.8606,13899.0
2017-01-18 12:05:00,94.88,94.92,94.87,94.87,4350.0,87.8977,87.9347,87.8884,87.8884,4350.0
2017-01-18 12:10:00,94.9,94.98,94.9,94.94,11400.0,87.9162,87.9903,87.9162,87.9533,11400.0
2017-01-18 12:15:00,94.96,94.96,94.84,94.85,12300.0,87.9718,87.9718,87.8606,87.8699,12300.0
2017-01-18 12:20:00,94.87,94.9,94.85,94.9,5100.0,87.8884,87.9162,87.8699,87.9162,5100.0
2017-01-18 12:25:00,94.86,94.91,94.85,94.89,13668.0,87.8792,87.9255,87.8699,87.9069,13668.0
2017-01-18 12:30:00,94.89,94.95,94.89,94.94,29751.0,87.9069,87.9625,87.9069,87.9533,29751.0
2017-01-18 12:35:00,94.95,94.98,94.92,94.92,9150.0,87.9625,87.9903,87.9347,87.9347,9150.0
2017-01-18 12:40:00,94.93,94.93,94.91,94.91,3981.0,87.944,87.944,87.9255,87.9255,3981.0
2017-01-18 12:45:00,94.91,94.93,94.9,94.91,6000.0,87.9255,87.944,87.9162,87.9255,6000.0
2017-01-18 12:50:00,94.89,94.89,94.79,94.8,36150.0,87.9069,87.9069,87.8143,87.8236,36150.0
2017-01-18 12:55:00,94.8,94.83,94.78,94.82,6900.0,87.8236,87.8514,87.805,87.8421,6900.0
2017-01-18 13:00:00,94.85,94.92,94.82,94.92,7500.0,87.8699,87.9347,87.8421,87.9347,7500.0
2017-01-18 13:05:00,94.92,95.12,94.91,95.09,24942.0,87.9347,88.12,87.9255,88.0922,24942.0
2017-01-18 13:10:00,95.09,95.12,95.06,95.08,14502.0,88.0922,88.12,88.0644,88.083,14502.0
2017-01-18 13:15:00,95.09,95.14,95.08,95.12,9765.0,88.0922,88.1385,88.083,88.12,9765.0
2017-01-18 13:20:00,95.1,95.12,95.06,95.09,39495.0,88.1015,88.12,88.0644,88.0922,39495.0
2017-01-18 13:25:00,95.08,95.11,95.07,95.08,16308.0,88.083,88.1108,88.0737,88.083,16308.0
2017-01-18 13:30:00,95.09,95.15,95.09,95.12,21732.0,88.0922,88.1478,88.0922,88.12,21732.0
2017-01-18 13:35:00,95.11,95.23,95.11,95.23,20658.0,88.1108,88.2219,88.1108,88.2219,20658.0
2017-01-18 13:40:00,95.25,95.29,95.18,95.21,13134.0,88.2405,88.2775,88.1756,88.2034,13134.0
2017-01-18 13:45:00,95.21,95.22,95.17,95.19,20580.0,88.2034,88.2127,88.1663,88.1849,20580.0
2017-01-18 13:50:00,95.2,95.22,95.18,95.2,5625.0,88.1941,88.2127,88.1756,88.1941,5625.0
2017-01-18 13:55:00,95.2,95.22,95.18,95.19,9300.0,88.1941,88.2127,88.1756,88.1849,9300.0
2017-01-18 14:00:00,95.2,95.24,95.2,95.24,7200.0,88.1941,88.2312,88.1941,88.2312,7200.0
2017-01-18 14:05:00,95.26,95.26,95.23,95.23,5541.0,88.2497,88.2497,88.2219,88.2219,5541.0
2017-01-18 14:10:00,95.22,95.27,95.19,95.23,9900.0,88.2127,88.259,88.1849,88.2219,9900.0
2017-01-18 14:15:00,95.25,95.26,95.24,95.26,3600.0,88.2405,88.2497,88.2312,88.2497,3600.0
2017-01-18 14:20:00,95.27,95.27,95.23,95.27,4323.0,88.259,88.259,88.2219,88.259,4323.0
2017-01-18 14:25:00,95.25,95.39,95.25,95.36,12831.0,88.2405,88.3701,88.2405,88.3424,12831.0
2017-01-18 14:30:00,95.4,95.41,95.34,95.39,22554.0,88.3794,88.3887,88.3238,88.3701,22554.0
2017-01-18 14:35:00,95.37,95.37,95.33,95.36,9795.0,88.3516,88.3516,88.3146,88.3424,9795.0
2017-01-18 14:40:00,95.37,95.39,95.34,95.39,16800.0,88.3516,88.3701,88.3238,88.3701,16800.0
2017-01-18 14:45:00,95.39,95.39,95.31,95.35,27489.0,88.3701,88.3701,88.296,88.3331,27489.0
2017-01-18 14:50:00,95.34,95.39,95.31,95.39,11067.0,88.3238,88.3701,88.296,88.3701,11067.0
2017-01-18 14:55:00,95.4,95.4,95.36,95.39,11700.0,88.3794,88.3794,88.3424,88.3701,11700.0
2017-01-18 15:00:00,95.37,95.45,95.33,95.42,49185.0,88.3516,88.4257,88.3146,88.3979,49185.0
2017-01-18 15:05:00,95.42,95.43,95.37,95.42,71055.0,88.3979,88.4072,88.3516,88.3979,71055.0
2017-01-18 15:10:00,95.42,95.45,95.39,95.44,47961.0,88.3979,88.4257,88.3701,88.4165,47961.0
2017-01-18 15:15:00,95.45,95.46,95.4,95.44,25782.0,88.4257,88.435,88.3794,88.4165,25782.0
2017-01-18 15:20:00,95.45,95.46,95.28,95.28,30384.0,88.4257,88.435,88.2682,88.2682,30384.0
2017-01-18 15:25:00,95.26,95.27,95.18,95.2,26583.0,88.2497,88.259,88.1756,88.1941,26583.0
2017-01-18 15:30:00,95.19,95.23,95.15,95.23,42348.0,88.1849,88.2219,88.1478,88.2219,42348.0
2017-01-18 15:35:00,95.23,95.41,95.23,95.39,55854.0,88.2219,88.3887,88.2219,88.3701,55854.0
2017-01-18 15:40:00,95.43,95.5,95.38,95.47,50409.0,88.4072,88.4721,88.3609,88.4443,50409.0
2017-01-18 15:45:00,95.48,95.6,95.46,95.57,46020.0,88.4535,88.5647,88.435,88.5369,46020.0
2017-01-18 15:50:00,95.58,95.72,95.54,95.7,133821.0,88.5462,88.6759,88.5091,88.6573,133821.0
2017-01-18 15:55:00,95.69,95.79,95.66,95.69,161469.0,88.6481,88.7407,88.6203,88.6481,161469.0
2017-01-19 09:30:00,95.62,95.83,95.54,95.7,47493.0,88.5832,88.7778,88.5091,88.6573,47493.0
2017-01-19 09:35:00,95.69,95.92,95.67,95.87,16026.0,88.6481,88.8611,88.6295,88.8148,16026.0
2017-01-19 09:40:00,95.82,96.0,95.79,96.0,7950.0,88.7685,88.9353,88.7407,88.9353,7950.0
2017-01-19 09:45:00,95.94,95.94,95.75,95.77,20586.0,88.8797,88.8797,88.7037,88.7222,20586.0
2017-01-19 09:50:00,95.81,95.81,95.64,95.74,62100.0,88.7592,88.7592,88.6018,88.6944,62100.0
2017-01-19 09:55:00,95.73,95.74,95.59,95.61,54483.0,88.6851,88.6944,88.5554,88.574,54483.0
2017-01-19 10:00:00,95.6,95.75,95.57,95.65,57525.0,88.5647,88.7037,88.5369,88.611,57525.0
2017-01-19 10:05:00,95.62,95.62,95.3,95.3,28665.0,88.5832,88.5832,88.2868,88.2868,28665.0
2017-01-19 10:10:00,95.35,95.35,95.19,95.23,44088.0,88.3331,88.3331,88.1849,88.2219,44088.0
2017-01-19 10:15:00,95.26,95.26,95.14,95.19,38451.0,88.2497,88.2497,88.1385,88.1849,38451.0
2017-01-19 10:20:00,95.21,95.22,95.04,95.06,18039.0,88.2034,88.2127,88.0459,88.0644,18039.0
2017-01-19 10:25:00,95.07,95.1,94.89,94.89,15294.0,88.0737,88.1015,87.9069,87.9069,15294.0
2017-01-19 10:30:00,94.91,94.91,94.79,94.8,37227.0,87.9255,87.9255,87.8143,87.8236,37227.0
2017-01-19 10:35:00,94.81,94.87,94.78,94.82,23529.0,87.8328,87.8884,87.805,87.8421,23529.0
2017-01-19 10:40:00,94.83,94.83,94.73,94.73,17400.0,87.8514,87.8514,87.7587,87.7587,17400.0
2017-01-19 10:45:00,94.79,94.79,94.53,94.59,59361.0,87.8143,87.8143,87.5734,87.629,59361.0
2017-01-19 10:50:00,94.62,94.62,94.47,94.54,18822.0,87.6568,87.6568,87.5179,87.5827,18822.0
2017-01-19 10:55:00,94.5,94.59,94.5,94.59,6300.0,87.5456,87.629,87.5456,87.629,6300.0
2017-01-19 11:00:00,94.57,94.57,94.38,94.38,10200.0,87.6105,87.6105,87.4345,87.4345,10200.0
2017-01-19 11:05:00,94.38,94.6,94.38,94.51,14316.0,87.4345,87.6383,87.4345,87.5549,14316.0
2017-01-19 11:10:00,94.51,94.6,94.38,94.59,70638.0,87.5549,87.6383,87.4345,87.629,70638.0
2017-01-19 11:15:00,94.61,94.67,94.58,94.66,8700.0,87.6475,87.7031,87.6198,87.6939,8700.0
2017-01-19 11:20:00,94.69,94.88,94.69,94.88,21228.0,87.7217,87.8977,87.7217,87.8977,21228.0
2017-01-19 11:25:00,94.84,94.88,94.65,94.65,16503.0,87.8606,87.8977,87.6846,87.6846,16503.0
2017-01-19 11:30:00,94.65,94.65,94.58,94.64,8574.0,87.6846,87.6846,87.6198,87.6753,8574.0
2017-01-19 11:35:00,94.64,94.64,94.64,94.64,900.0,87.6753,87.6753,87.6753,87.6753,900.0
2017-01-19 11:40:00,94.61,94.61,94.52,94.6,11400.0,87.6475,87.6475,87.5642,87.6383,11400.0
2017-01-19 11:45:00,94.74,94.75,94.6,94.73,19449.0,87.768,87.7772,87.6383,87.7587,19449.0
2017-01-19 11:50:00,94.71,94.75,94.69,94.73,13206.0,87.7402,87.7772,87.7217,87.7587,13206.0
2017-01-19 11:55:00,94.69,94.69,94.56,94.56,4860.0,87.7217,87.7217,87.6012,87.6012,4860.0
2017-01-19 12:00:00,94.58,94.62,94.56,94.62,15150.0,87.6198,87.6568,87.6012,87.6568,15150.0
2017-01-19 12:05:00,94.61,94.61,94.54,94.54,3891.0,87.6475,87.6475,87.5827,87.5827,3891.0
2017-01-19 12:10:00,94.56,94.58,94.49,94.51,10710.0,87.6012,87.6198,87.5364,87.5549,10710.0
2017-01-19 12:15:00,94.48,94.53,94.48,94.51,16143.0,87.5271,87.5734,87.5271,87.5549,16143.0
2017-01-19 12:20:00,94.49,94.52,94.45,94.47,10347.0,87.5364,87.5642,87.4993,87.5179,10347.0
2017-01-19 12:25:00,94.49,94.51,94.45,94.45,14232.0,87.5364,87.5549,87.4993,87.4993,14232.0
2017-01-19 12:30:00,94.49,94.62,94.49,94.57,21300.0,87.5364,87.6568,87.5364,87.6105,21300.0
2017-01-19 12:35:00,94.58,94.73,94.57,94.68,33699.0,87.6198,87.7587,87.6105,87.7124,33699.0
2017-01-19 12:40:00,94.71,94.71,94.6,94.6,7596.0,87.7402,87.7402,87.6383,87.6383,7596.0
2017-01-19 12:45:00,94.62,94.62,94.55,94.6,12900.0,87.6568,87.6568,87.592,87.6383,12900.0
2017-01-19 12:50:00,94.58,94.62,94.56,94.6,39720.0,87.6198,87.6568,87.6012,87.6383,39720.0
2017-01-19 12:55:00,94.59,94.62,94.58,94.58,20070.0,87.629,87.6568,87.6198,87.6198,20070.0
2017-01-19 13:00:00,94.58,94.62,94.57,94.61,18606.0,87.6198,87.6568,87.6105,87.6475,18606.0
2017-01-19 13:05:00,94.62,94.65,94.59,94.65,16473.0,87.6568,87.6846,87.629,87.6846,16473.0
2017-01-19 13:10:00,94.66,94.69,94.62,94.62,9000.0,87.6939,87.7217,87.6568,87.6568,9000.0
2017-01-19 13:15:00,94.63,94.65,94.59,94.59,8961.0,87.6661,87.6846,87.629,87.629,8961.0
2017-01-19 13:20:00,94.6,94.6,94.52,94.55,17229.0,87.6383,87.6383,87.5642,87.592,17229.0
2017-01-19 13:25:00,94.55,94.57,94.53,94.53,4500.0,87.592,87.6105,87.5734,87.5734,4500.0
2017-01-19 13:30:00,94.53,94.55,94.49,94.55,2700.0,87.5734,87.592,87.5364,87.592,2700.0
2017-01-19 13:35:00,94.55,94.74,94.54,94.7,86961.0,87.592,87.768,87.5827,87.7309,86961.0
2017-01-19 13:40:00,94.69,94.73,94.66,94.66,4323.0,87.7217,87.7587,87.6939,87.6939,4323.0
2017-01-19 13:45:00,94.65,94.68,94.62,94.62,3909.0,87.6846,87.7124,87.6568,87.6568,3909.0
2017-01-19 13:50:00,94.59,94.59,94.52,94.52,1800.0,87.629,87.629,87.5642,87.5642,1800.0
2017-01-19 13:55:00,94.5,94.5,94.39,94.41,12015.0,87.5456,87.5456,87.4437,87.4623,12015.0
2017-01-19 14:00:00,94.39,94.41,94.34,94.37,35736.0,87.4437,87.4623,87.3974,87.4252,35736.0
2017-01-19 14:05:00,94.37,94.37,94.26,94.26,13281.0,87.4252,87.4252,87.3233,87.3233,13281.0
2017-01-19 14:10:00,94.24,94.26,94.15,94.15,27477.0,87.3048,87.3233,87.2214,87.2214,27477.0
2017-01-19 14:15:00,94.18,94.2,94.11,94.11,17763.0,87.2492,87.2677,87.1843,87.1843,17763.0
2017-01-19 14:20:00,94.13,94.26,94.03,94.19,22350.0,87.2029,87.3233,87.1102,87.2585,22350.0
2017-01-19 14:25:00,94.27,94.33,94.24,94.32,16179.0,87.3326,87.3882,87.3048,87.3789,16179.0
2017-01-19 14:30:00,94.32,94.45,94.3,94.45,42591.0,87.3789,87.4993,87.3604,87.4993,42591.0
2017-01-19 14:35:00,94.45,94.47,94.42,94.44,13317.0,87.4993,87.5179,87.4715,87.4901,13317.0
2017-01-19 14:40:00,94.42,94.55,94.42,94.53,18207.0,87.4715,87.592,87.4715,87.5734,18207.0
2017-01-19 14:45:00,94.55,94.6,94.55,94.57,23079.0,87.592,87.6383,87.592,87.6105,23079.0
2017-01-19 14:50:00,94.59,94.59,94.32,94.38,139614.0,87.629,87.629,87.3789,87.4345,139614.0
2017-01-19 14:55:00,94.38,94.39,94.18,94.18,65379.0,87.4345,87.4437,87.2492,87.2492,65379.0
2017-01-19 15:00:00,94.21,94.27,94.1,94.13,151953.0,87.277,87.3326,87.1751,87.2029,151953.0
2017-01-19 15:05:00,94.14,94.23,93.96,93.99,196998.0,87.2121,87.2955,87.0454,87.0732,196998.0
2017-01-19 15:10:00,93.99,94.0,93.82,93.9,89310.0,87.0732,87.0824,86.9157,86.9898,89310.0
2017-01-19 15:15:00,93.92,94.11,93.9,94.04,58500.0,87.0083,87.1843,86.9898,87.1195,58500.0
2017-01-19 15:20:00,94.03,94.19,94.03,94.13,23766.0,87.1102,87.2585,87.1102,87.2029,23766.0
2017-01-19 15:25:00,94.14,94.14,94.02,94.04,79536.0,87.2121,87.2121,87.101,87.1195,79536.0
2017-01-19 15:30:00,94.09,94.23,94.08,94.19,42648.0,87.1658,87.2955,87.1566,87.2585,42648.0
2017-01-19 15:35:00,94.2,94.36,94.18,94.24,32106.0,87.2677,87.4159,87.2492,87.3048,32106.0
2017-01-19 15:40:00,94.25,94.31,94.15,94.2,54606.0,87.314,87.3696,87.2214,87.2677,54606.0
2017-01-19 15:45:00,94.21,94.33,94.15,94.25,63582.0,87.277,87.3882,87.2214,87.314,63582.0
2017-01-19 15:50:00,94.28,94.33,94.23,94.23,163692.0,87.3418,87.3882,87.2955,87.2955,163692.0
2017-01-19 15:55:00,94.26,94.38,94.22,94.37,294126.0,87.3233,87.4345,87.2862,87.4252,294126.0
2017-01-20 09:30:00,94.76,94.86,94.54,94.68,117966.0,87.7865,87.8792,87.5827,87.7124,117966.0
2017-01-20 09:35:00,94.73,94.97,94.65,94.67,25203.0,87.7587,87.9811,87.6846,87.7031,25203.0
2017-01-20 09:40:00,94.73,94.77,94.6,94.67,182070.0,87.7587,87.7958,87.6383,87.7031,182070.0
2017-01-20 09:45:00,94.69,94.73,94.61,94.61,47976.0,87.7217,87.7587,87.6475,87.6475,47976.0
2017-01-20 09:50:00,94.67,94.69,94.58,94.59,24180.0,87.7031,87.7217,87.6198,87.629,24180.0
2017-01-20 09:55:00,94.58,94.58,94.49,94.52,7200.0,87.6198,87.6198,87.5364,87.5642,7200.0
2017-01-20 10:00:00,94.47,94.66,94.47,94.62,25044.0,87.5179,87.6939,87.5179,87.6568,25044.0
2017-01-20 10:05:00,94.61,94.66,94.59,94.63,10800.0,87.6475,87.6939,87.629,87.6661,10800.0
2017-01-20 10:10:00,94.67,94.67,94.56,94.59,23703.0,87.7031,87.7031,87.6012,87.629,23703.0
2017-01-20 10:15:00,94.59,94.62,94.57,94.6,3900.0,87.629,87.6568,87.6105,87.6383,3900.0
2017-01-20 10:20:00,94.57,94.63,94.51,94.56,12300.0,87.6105,87.6661,87.5549,87.6012,12300.0
2017-01-20 10:25:00,94.54,94.55,94.33,94.35,11235.0,87.5827,87.592,87.3882,87.4067,11235.0
2017-01-20 10:30:00,94.31,94.52,94.31,94.42,73608.0,87.3696,87.5642,87.3696,87.4715,73608.0
2017-01-20 10:35:00,94.41,94.57,94.41,94.51,13401.0,87.4623,87.6105,87.4623,87.5549,13401.0
2017-01-20 10:40:00,94.49,94.5,94.41,94.44,11745.0,87.5364,87.5456,87.4623,87.4901,11745.0
2017-01-20 10:45:00,94.42,94.44,94.32,94.34,9483.0,87.4715,87.4901,87.3789,87.3974,9483.0
2017-01-20 10:50:00,94.32,94.33,94.19,94.2,13878.0,87.3789,87.3882,87.2585,87.2677,13878.0
2017-01-20 10:55:00,94.19,94.23,94.17,94.23,7239.0,87.2585,87.2955,87.2399,87.2955,7239.0
2017-01-20 11:00:00,94.26,94.29,94.16,94.23,38781.0,87.3233,87.3511,87.2307,87.2955,38781.0
2017-01-20 11:05:00,94.23,94.29,94.15,94.15,129774.0,87.2955,87.3511,87.2214,87.2214,129774.0
2017-01-20 11:10:00,94.17,94.17,94.1,94.1,12516.0,87.2399,87.2399,87.1751,87.1751,12516.0
2017-01-20 11:15:00,94.15,94.16,94.07,94.07,14658.0,87.2214,87.2307,87.1473,87.1473,14658.0
2017-01-20 11:20:00,94.1,94.1,94.01,94.08,10200.0,87.1751,87.1751,87.0917,87.1566,10200.0
2017-01-20 11:25:00,94.08,94.09,93.97,93.97,16257.0,87.1566,87.1658,87.0546,87.0546,16257.0
2017-01-20 11:30:00,93.98,94.03,93.93,94.0,5928.0,87.0639,87.1102,87.0176,87.0824,5928.0
2017-01-20 11:35:00,94.06,94.4,94.05,94.34,42549.0,87.138,87.453,87.1288,87.3974,42549.0
2017-01-20 11:40:00,94.42,94.42,94.23,94.34,59610.0,87.4715,87.4715,87.2955,87.3974,59610.0
2017-01-20 11:45:00,94.35,94.43,94.28,94.3,10386.0,87.4067,87.4808,87.3418,87.3604,10386.0
2017-01-20 11:50:00,94.31,94.43,94.31,94.33,12354.0,87.3696,87.4808,87.3696,87.3882,12354.0
2017-01-20 11:55:00,94.33,94.37,94.21,94.3,50076.0,87.3882,87.4252,87.277,87.3604,50076.0
2017-01-20 12:00:00,94.32,94.41,94.3,94.33,82710.0,87.3789,87.4623,87.3604,87.3882,82710.0
2017-01-20 12:05:00,94.3,94.43,94.18,94.33,50322.0,87.3604,87.4808,87.2492,87.3882,50322.0
2017-01-20 12:10:00,94.32,94.4,94.24,94.26,14829.0,87.3789,87.453,87.3048,87.3233,14829.0
2017-01-20 12:15:00,94.26,94.43,94.24,94.32,28404.0,87.3233,87.4808,87.3048,87.3789,28404.0
2017-01-20 12:20:00,94.35,94.46,94.33,94.35,12009.0,87.4067,87.5086,87.3882,87.4067,12009.0
2017-01-20 12:25:00,94.28,94.45,94.28,94.35,12063.0,87.3418,87.4993,87.3418,87.4067,12063.0
2017-01-20 12:30:00,94.35,94.39,94.14,94.2,8151.0,87.4067,87.4437,87.2121,87.2677,8151.0
2017-01-20 12:35:00,94.16,94.19,94.11,94.15,8481.0,87.2307,87.2585,87.1843,87.2214,8481.0
2017-01-20 12:40:00,94.25,94.34,94.25,94.34,4251.0,87.314,87.3974,87.314,87.3974,4251.0
2017-01-20 12:45:00,94.4,94.4,94.34,94.37,2700.0,87.453,87.453,87.3974,87.4252,2700.0
2017-01-20 12:50:00,94.36,94.37,94.27,94.32,9300.0,87.4159,87.4252,87.3326,87.3789,9300.0
2017-01-20 12:55:00,94.34,94.5,94.32,94.5,7257.0,87.3974,87.5456,87.3789,87.5456,7257.0
2017-01-20 13:00:00,94.53,94.55,94.44,94.54,3300.0,87.5734,87.592,87.4901,87.5827,3300.0
2017-01-20 13:05:00,94.61,94.67,94.56,94.63,6570.0,87.6475,87.7031,87.6012,87.6661,6570.0
2017-01-20 13:10:00,94.61,94.61,94.58,94.58,8103.0,87.6475,87.6475,87.6198,87.6198,8103.0
2017-01-20 13:15:00,94.57,94.57,94.43,94.48,16344.0,87.6105,87.6105,87.4808,87.5271,16344.0
2017-01-20 13:20:00,94.5,94.51,94.46,94.46,9000.0,87.5456,87.5549,87.5086,87.5086,9000.0
2017-01-20 13:25:00,94.47,94.48,94.33,94.37,29919.0,87.5179,87.5271,87.3882,87.4252,29919.0
2017-01-20 13:30:00,94.4,94.4,94.27,94.33,10203.0,87.453,87.453,87.3326,87.3882,10203.0
2017-01-20 13:35:00,94.32,94.32,94.15,94.24,8400.0,87.3789,87.3789,87.2214,87.3048,8400.0
2017-01-20 13:40:00,94.28,94.38,94.27,94.37,9696.0,87.3418,87.4345,87.3326,87.4252,9696.0
2017-01-20 13:45:00,94.37,94.4,94.29,94.3,6300.0,87.4252,87.453,87.3511,87.3604,6300.0
2017-01-20 13:50:00,94.24,94.24,94.22,94.22,2400.0,87.3048,87.3048,87.2862,87.2862,2400.0
2017-01-20 13:55:00,94.23,94.4,94.23,94.39,17100.0,87.2955,87.453,87.2955,87.4437,17100.0
2017-01-20 14:00:00,94.38,94.4,94.33,94.34,22176.0,87.4345,87.453,87.3882,87.3974,22176.0
2017-01-20 14:05:00,94.36,94.37,94.3,94.35,7632.0,87.4159,87.4252,87.3604,87.4067,7632.0
2017-01-20 14:10:00,94.35,94.39,94.3,94.32,14949.0,87.4067,87.4437,87.3604,87.3789,14949.0
2017-01-20 14:15:00,94.32,94.36,94.27,94.36,16272.0,87.3789,87.4159,87.3326,87.4159,16272.0
2017-01-20 14:20:00,94.35,94.35,94.25,94.27,6000.0,87.4067,87.4067,87.314,87.3326,6000.0
2017-01-20 14:25:00,94.27,94.33,94.26,94.31,9000.0,87.3326,87.3882,87.3233,87.3696,9000.0
2017-01-20 14:30:00,94.39,94.43,94.31,94.35,12891.0,87.4437,87.4808,87.3696,87.4067,12891.0
2017-01-20 14:35:00,94.34,94.37,94.31,94.35,5100.0,87.3974,87.4252,87.3696,87.4067,5100.0
2017-01-20 14:40:00,94.36,94.43,94.33,94.43,6081.0,87.4159,87.4808,87.3882,87.4808,6081.0
2017-01-20 14:45:00,94.43,94.43,94.32,94.36,32346.0,87.4808,87.4808,87.3789,87.4159,32346.0
2017-01-20 14:50:00,94.31,94.46,94.31,94.41,40596.0,87.3696,87.5086,87.3696,87.4623,40596.0
2017-01-20 14:55:00,94.41,94.43,94.37,94.42,24000.0,87.4623,87.4808,87.4252,87.4715,24000.0
2017-01-20 15:00:00,94.43,94.44,94.38,94.42,22650.0,87.4808,87.4901,87.4345,87.4715,22650.0
2017-01-20 15:05:00,94.42,94.43,94.39,94.43,28461.0,87.4715,87.4808,87.4437,87.4808,28461.0
2017-01-20 15:10:00,94.43,94.55,94.39,94.55,6405.0,87.4808,87.592,87.4437,87.592,6405.0
2017-01-20 15:15:00,94.5,94.5,94.41,94.43,6513.0,87.5456,87.5456,87.4623,87.4808,6513.0
2017-01-20 15:20:00,94.44,94.44,94.36,94.44,9411.0,87.4901,87.4901,87.4159,87.4901,9411.0
2017-01-20 15:25:00,94.44,94.46,94.4,94.46,12327.0,87.4901,87.5086,87.453,87.5086,12327.0
2017-01-20 15:30:00,94.46,94.46,94.37,94.4,39534.0,87.5086,87.5086,87.4252,87.453,39534.0
2017-01-20 15:35:00,94.39,94.48,94.39,94.45,23487.0,87.4437,87.5271,87.4437,87.4993,23487.0
2017-01-20 15:40:00,94.43,94.46,94.4,94.44,40371.0,87.4808,87.5086,87.453,87.4901,40371.0
2017-01-20 15:45:00,94.43,94.48,94.29,94.3,89280.0,87.4808,87.5271,87.3511,87.3604,89280.0
2017-01-20 15:50:00,94.33,94.44,94.32,94.4,51330.0,87.3882,87.4901,87.3789,87.453,51330.0
2017-01-20 15:55:00,94.4,94.53,94.39,94.49,156249.0,87.453,87.5734,87.4437,87.5364,156249.0
2017-01-23 09:30:00,94.54,94.87,94.48,94.87,22719.0,87.5827,87.8884,87.5271,87.8884,22719.0
2017-01-23 09:35:00,94.87,95.0,94.82,94.92,26217.0,87.8884,88.0088,87.8421,87.9347,26217.0
2017-01-23 09:40:00,94.92,95.04,94.82,94.89,17058.0,87.9347,88.0459,87.8421,87.9069,17058.0
2017-01-23 09:45:00,94.82,94.91,94.6,94.65,12693.0,87.8421,87.9255,87.6383,87.6846,12693.0
2017-01-23 09:50:00,94.58,94.69,94.5,94.67,39396.0,87.6198,87.7217,87.5456,87.7031,39396.0
2017-01-23 09:55:00,94.71,94.73,94.56,94.62,66711.0,87.7402,87.7587,87.6012,87.6568,66711.0
2017-01-23 10:00:00,94.66,94.74,94.56,94.6,38178.0,87.6939,87.768,87.6012,87.6383,38178.0
2017-01-23 10:05:00,94.63,94.83,94.63,94.69,43500.0,87.6661,87.8514,87.6661,87.7217,43500.0
2017-01-23 10:10:00,94.69,94.7,94.53,94.64,43317.0,87.7217,87.7309,87.5734,87.6753,43317.0
2017-01-23 10:15:00,94.64,94.7,94.57,94.61,40884.0,87.6753,87.7309,87.6105,87.6475,40884.0
2017-01-23 10:20:00,94.61,94.72,94.57,94.69,23580.0,87.6475,87.7495,87.6105,87.7217,23580.0
2017-01-23 10:25:00,94.68,94.68,94.62,94.66,7164.0,87.7124,87.7124,87.6568,87.6939,7164.0
2017-01-23 10:30:00,94.65,94.68,94.52,94.66,60120.0,87.6846,87.7124,87.5642,87.6939,60120.0
2017-01-23 10:35:00,94.66,94.7,94.51,94.65,83580.0,87.6939,87.7309,87.5549,87.6846,83580.0
2017-01-23 10:40:00,94.65,94.78,94.54,94.69,24477.0,87.6846,87.805,87.5827,87.7217,24477.0
2017-01-23 10:45:00,94.68,94.76,94.66,94.75,11622.0,87.7124,87.7865,87.6939,87.7772,11622.0
2017-01-23 10:50:00,94.76,94.78,94.7,94.7,7605.0,87.7865,87.805,87.7309,87.7309,7605.0
2017-01-23 10:55:00,94.72,94.74,94.72,94.74,6753.0,87.7495,87.768,87.7495,87.768,6753.0
2017-01-23 11:00:00,94.75,94.76,94.67,94.67,12393.0,87.7772,87.7865,87.7031,87.7031,12393.0
2017-01-23 11:05:00,94.72,94.75,94.63,94.65,18000.0,87.7495,87.7772,87.6661,87.6846,18000.0
2017-01-23 11:10:00,94.65,94.7,94.62,94.66,25116.0,87.6846,87.7309,87.6568,87.6939,25116.0
2017-01-23 11:15:00,94.65,94.68,94.6,94.62,38247.0,87.6846,87.7124,87.6383,87.6568,38247.0
2017-01-23 11:20:00,94.64,94.65,94.51,94.55,10878.0,87.6753,87.6846,87.5549,87.592,10878.0
2017-01-23 11:25:00,94.56,94.56,94.33,94.38,31290.0,87.6012,87.6012,87.3882,87.4345,31290.0
2017-01-23 11:30:00,94.38,94.55,94.35,94.45,30426.0,87.4345,87.592,87.4067,87.4993,30426.0
2017-01-23 11:35:00,94.43,94.47,94.43,94.44,9699.0,87.4808,87.5179,87.4808,87.4901,9699.0
2017-01-23 11:40:00,94.41,94.55,94.37,94.55,53103.0,87.4623,87.592,87.4252,87.592,53103.0
2017-01-23 11:45:00,94.54,94.71,94.52,94.65,52680.0,87.5827,87.7402,87.5642,87.6846,52680.0
2017-01-23 11:50:00,94.64,94.7,94.6,94.64,19443.0,87.6753,87.7309,87.6383,87.6753,19443.0
2017-01-23 11:55:00,94.63,94.84,94.63,94.79,27285.0,87.6661,87.8606,87.6661,87.8143,27285.0
2017-01-23 12:00:00,94.8,94.83,94.73,94.76,16074.0,87.8236,87.8514,87.7587,87.7865,16074.0
2017-01-23 12:05:00,94.75,94.83,94.73,94.78,21714.0,87.7772,87.8514,87.7587,87.805,21714.0
2017-01-23 12:10:00,94.77,94.84,94.75,94.75,5100.0,87.7958,87.8606,87.7772,87.7772,5100.0
2017-01-23 12:15:00,94.78,94.83,94.78,94.83,6000.0,87.805,87.8514,87.805,87.8514,6000.0
2017-01-23 12:20:00,94.86,94.87,94.82,94.86,20148.0,87.8792,87.8884,87.8421,87.8792,20148.0
2017-01-23 12:25:00,94.85,94.86,94.75,94.81,8244.0,87.8699,87.8792,87.7772,87.8328,8244.0
2017-01-23 12:30:00,94.82,94.83,94.79,94.8,8190.0,87.8421,87.8514,87.8143,87.8236,8190.0
2017-01-23 12:35:00,94.8,94.82,94.76,94.79,24846.0,87.8236,87.8421,87.7865,87.8143,24846.0
2017-01-23 12:40:00,94.8,94.85,94.79,94.81,12120.0,87.8236,87.8699,87.8143,87.8328,12120.0
2017-01-23 12:45:00,94.84,94.84,94.78,94.8,17388.0,87.8606,87.8606,87.805,87.8236,17388.0
2017-01-23 12:50:00,94.8,94.86,94.77,94.85,40242.0,87.8236,87.8792,87.7958,87.8699,40242.0
2017-01-23 12:55:00,94.82,94.85,94.8,94.83,12900.0,87.8421,87.8699,87.8236,87.8514,12900.0
2017-01-23 13:00:00,94.83,94.85,94.77,94.85,8100.0,87.8514,87.8699,87.7958,87.8699,8100.0
2017-01-23 13:05:00,94.85,94.85,94.77,94.78,13488.0,87.8699,87.8699,87.7958,87.805,13488.0
2017-01-23 13:10:00,94.78,94.78,94.75,94.77,6582.0,87.805,87.805,87.7772,87.7958,6582.0
2017-01-23 13:15:00,94.77,94.78,94.74,94.76,5100.0,87.7958,87.805,87.768,87.7865,5100.0
2017-01-23 13:20:00,94.78,94.8,94.67,94.67,18117.0,87.805,87.8236,87.7031,87.7031,18117.0
2017-01-23 13:25:00,94.66,94.69,94.61,94.66,15300.0,87.6939,87.7217,87.6475,87.6939,15300.0
2017-01-23 13:30:00,94.69,94.78,94.67,94.73,11700.0,87.7217,87.805,87.7031,87.7587,11700.0
2017-01-23 13:35:00,94.73,94.8,94.67,94.7,42984.0,87.7587,87.8236,87.7031,87.7309,42984.0
2017-01-23 13:40:00,94.72,94.76,94.66,94.7,17097.0,87.7495,87.7865,87.6939,87.7309,17097.0
2017-01-23 13:45:00,94.71,94.71,94.64,94.66,6300.0,87.7402,87.7402,87.6753,87.6939,6300.0
2017-01-23 13:50:00,94.66,94.67,94.45,94.46,41784.0,87.6939,87.7031,87.4993,87.5086,41784.0
2017-01-23 13:55:00,94.46,94.57,94.44,94.57,11940.0,87.5086,87.6105,87.4901,87.6105,11940.0
2017-01-23 14:00:00,94.56,94.66,94.51,94.57,44820.0,87.6012,87.6939,87.5549,87.6105,44820.0
2017-01-23 14:05:00,94.57,94.59,94.53,94.55,20880.0,87.6105,87.629,87.5734,87.592,20880.0
2017-01-23 14:10:00,94.54,94.58,94.52,94.52,19662.0,87.5827,87.6198,87.5642,87.5642,19662.0
2017-01-23 14:15:00,94.54,94.55,94.51,94.52,7050.0,87.5827,87.592,87.5549,87.5642,7050.0
2017-01-23 14:20:00,94.51,94.53,94.49,94.52,7260.0,87.5549,87.5734,87.5364,87.5642,7260.0
2017-01-23 14:25:00,94.5,94.51,94.4,94.47,11826.0,87.5456,87.5549,87.453,87.5179,11826.0
2017-01-23 14:30:00,94.47,94.54,94.46,94.51,44667.0,87.5179,87.5827,87.5086,87.5549,44667.0
2017-01-23 14:35:00,94.51,94.53,94.47,94.53,27849.0,87.5549,87.5734,87.5179,87.5734,27849.0
2017-01-23 14:40:00,94.52,94.59,94.47,94.56,18645.0,87.5642,87.629,87.5179,87.6012,18645.0
2017-01-23 14:45:00,94.55,94.55,94.49,94.52,20646.0,87.592,87.592,87.5364,87.5642,20646.0
2017-01-23 14:50:00,94.53,94.7,94.5,94.69,114069.0,87.5734,87.7309,87.5456,87.7217,114069.0
2017-01-23 14:55:00,94.69,94.8,94.69,94.73,12330.0,87.7217,87.8236,87.7217,87.7587,12330.0
2017-01-23 15:00:00,94.75,94.79,94.73,94.75,22500.0,87.7772,87.8143,87.7587,87.7772,22500.0
2017-01-23 15:05:00,94.76,94.76,94.68,94.69,19881.0,87.7865,87.7865,87.7124,87.7217,19881.0
2017-01-23 15:10:00,94.69,94.69,94.6,94.66,104421.0,87.7217,87.7217,87.6383,87.6939,104421.0
2017-01-23 15:15:00,94.65,94.65,94.53,94.6,38298.0,87.6846,87.6846,87.5734,87.6383,38298.0
2017-01-23 15:20:00,94.6,94.66,94.52,94.65,47301.0,87.6383,87.6939,87.5642,87.6846,47301.0
2017-01-23 15:25:00,94.68,94.77,94.59,94.69,75240.0,87.7124,87.7958,87.629,87.7217,75240.0
2017-01-23 15:30:00,94.67,94.77,94.67,94.7,42630.0,87.7031,87.7958,87.7031,87.7309,42630.0
2017-01-23 15:35:00,94.72,94.75,94.65,94.65,119982.0,87.7495,87.7772,87.6846,87.6846,119982.0
2017-01-23 15:40:00,94.66,94.69,94.64,94.67,102375.0,87.6939,87.7217,87.6753,87.7031,102375.0
2017-01-23 15:45:00,94.66,94.74,94.65,94.69,64641.0,87.6939,87.768,87.6846,87.7217,64641.0
2017-01-23 15:50:00,94.69,94.71,94.65,94.67,56142.0,87.7217,87.7402,87.6846,87.7031,56142.0
2017-01-23 15:55:00,94.69,94.75,94.61,94.65,160935.0,87.7217,87.7772,87.6475,87.6846,160935.0
2017-01-24 09:30:00,94.8,95.3,94.64,94.77,38559.0,87.8236,88.2868,87.6753,87.7958,38559.0
2017-01-24 09:35:00,94.81,94.87,94.25,94.43,66051.0,87.8328,87.8884,87.314,87.4808,66051.0
2017-01-24 09:40:00,94.42,94.43,94.21,94.27,41403.0,87.4715,87.4808,87.277,87.3326,41403.0
2017-01-24 09:45:00,94.25,94.45,93.95,93.95,67299.0,87.314,87.4993,87.0361,87.0361,67299.0
2017-01-24 09:50:00,93.96,94.21,93.87,94.19,80676.0,87.0454,87.277,86.962,87.2585,80676.0
2017-01-24 09:55:00,94.22,94.22,94.02,94.05,11481.0,87.2862,87.2862,87.101,87.1288,11481.0
2017-01-24 10:00:00,94.01,94.14,94.01,94.01,32673.0,87.0917,87.2121,87.0917,87.0917,32673.0
2017-01-24 10:05:00,94.0,94.05,93.75,93.77,19530.0,87.0824,87.1288,86.8508,86.8694,19530.0
2017-01-24 10:10:00,93.76,94.27,93.74,94.27,28713.0,86.8601,87.3326,86.8416,87.3326,28713.0
2017-01-24 10:15:00,94.24,94.25,94.04,94.04,11700.0,87.3048,87.314,87.1195,87.1195,11700.0
2017-01-24 10:20:00,94.06,94.41,94.03,94.41,23460.0,87.138,87.4623,87.1102,87.4623,23460.0
2017-01-24 10:25:00,94.43,94.64,94.36,94.36,81015.0,87.4808,87.6753,87.4159,87.4159,81015.0
2017-01-24 10:30:00,94.3,94.49,94.3,94.47,66525.0,87.3604,87.5364,87.3604,87.5179,66525.0
2017-01-24 10:35:00,94.56,94.69,94.42,94.58,77724.0,87.6012,87.7217,87.4715,87.6198,77724.0
2017-01-24 10:40:00,94.58,94.58,94.35,94.39,39042.0,87.6198,87.6198,87.4067,87.4437,39042.0
2017-01-24 10:45:00,94.42,94.42,94.32,94.32,8400.0,87.4715,87.4715,87.3789,87.3789,8400.0
2017-01-24 10:50:00,94.35,94.36,94.12,94.24,35424.0,87.4067,87.4159,87.1936,87.3048,35424.0
2017-01-24 10:55:00,94.17,94.24,94.06,94.13,25656.0,87.2399,87.3048,87.138,87.2029,25656.0
2017-01-24 11:00:00,94.11,94.34,94.06,94.34,21102.0,87.1843,87.3974,87.138,87.3974,21102.0
2017-01-24 11:05:00,94.36,94.36,94.01,94.06,75993.0,87.4159,87.4159,87.0917,87.138,75993.0
2017-01-24 11:10:00,94.07,94.15,93.88,94.07,42669.0,87.1473,87.2214,86.9713,87.1473,42669.0
2017-01-24 11:15:00,94.07,94.07,93.94,93.96,12975.0,87.1473,87.1473,87.0269,87.0454,12975.0
2017-01-24 11:20:00,93.96,93.97,93.85,93.9,26892.0,87.0454,87.0546,86.9435,86.9898,26892.0
2017-01-24 11:25:00,93.92,93.94,93.82,93.89,12696.0,87.0083,87.0269,86.9157,86.9805,12696.0
2017-01-24 11:30:00,93.89,94.07,93.86,94.03,40896.0,86.9805,87.1473,86.9527,87.1102,40896.0
2017-01-24 11:35:00,94.06,94.06,93.99,94.01,24261.0,87.138,87.138,87.0732,87.0917,24261.0
2017-01-24 11:40:00,94.05,94.18,94.03,94.07,44226.0,87.1288,87.2492,87.1102,87.1473,44226.0
2017-01-24 11:45:00,94.1,94.15,93.92,93.96,25698.0,87.1751,87.2214,87.0083,87.0454,25698.0
2017-01-24 11:50:00,93.97,94.09,93.95,94.05,30972.0,87.0546,87.1658,87.0361,87.1288,30972.0
2017-01-24 11:55:00,94.1,94.11,94.02,94.03,12465.0,87.1751,87.1843,87.101,87.1102,12465.0
2017-01-24 12:00:00,94.06,94.17,94.02,94.08,34626.0,87.138,87.2399,87.101,87.1566,34626.0
2017-01-24 12:05:00,94.08,94.14,94.06,94.13,24759.0,87.1566,87.2121,87.138,87.2029,24759.0
2017-01-24 12:10:00,94.12,94.2,94.06,94.19,14502.0,87.1936,87.2677,87.138,87.2585,14502.0
2017-01-24 12:15:00,94.19,94.19,94.05,94.06,18300.0,87.2585,87.2585,87.1288,87.138,18300.0
2017-01-24 12:20:00,94.14,94.19,94.14,94.14,12147.0,87.2121,87.2585,87.2121,87.2121,12147.0
2017-01-24 12:25:00,94.09,94.3,94.05,94.07,37176.0,87.1658,87.3604,87.1288,87.1473,37176.0
2017-01-24 12:30:00,94.1,94.26,93.96,93.96,40449.0,87.1751,87.3233,87.0454,87.0454,40449.0
2017-01-24 12:35:00,94.05,94.12,93.98,94.05,13257.0,87.1288,87.1936,87.0639,87.1288,13257.0
2017-01-24 12:40:00,94.09,94.16,94.02,94.13,13446.0,87.1658,87.2307,87.101,87.2029,13446.0
2017-01-24 12:45:00,94.21,94.26,94.16,94.22,31647.0,87.277,87.3233,87.2307,87.2862,31647.0
2017-01-24 12:50:00,94.26,94.42,94.23,94.39,14700.0,87.3233,87.4715,87.2955,87.4437,14700.0
2017-01-24 12:55:00,94.41,94.41,94.19,94.24,14670.0,87.4623,87.4623,87.2585,87.3048,14670.0
2017-01-24 13:00:00,94.25,94.34,94.24,94.28,50757.0,87.314,87.3974,87.3048,87.3418,50757.0
2017-01-24 13:05:00,94.28,94.31,94.17,94.27,75120.0,87.3418,87.3696,87.2399,87.3326,75120.0
2017-01-24 13:10:00,94.24,94.36,94.24,94.31,32034.0,87.3048,87.4159,87.3048,87.3696,32034.0
2017-01-24 13:15:00,94.3,94.35,94.23,94.26,24714.0,87.3604,87.4067,87.2955,87.3233,24714.0
2017-01-24 13:20:00,94.29,94.4,94.25,94.25,26007.0,87.3511,87.453,87.314,87.314,26007.0
2017-01-24 13:25:00,94.25,94.37,94.22,94.27,18600.0,87.314,87.4252,87.2862,87.3326,18600.0
2017-01-24 13:30:00,94.33,94.34,94.25,94.32,27831.0,87.3882,87.3974,87.314,87.3789,27831.0
2017-01-24 13:35:00,94.34,94.37,94.29,94.33,44010.0,87.3974,87.4252,87.3511,87.3882,44010.0
2017-01-24 13:40:00,94.33,94.35,94.27,94.27,57111.0,87.3882,87.4067,87.3326,87.3326,57111.0
2017-01-24 13:45:00,94.3,94.31,94.07,94.19,107517.0,87.3604,87.3696,87.1473,87.2585,107517.0
2017-01-24 13:50:00,94.19,94.24,93.96,93.97,54276.0,87.2585,87.3048,87.0454,87.0546,54276.0
2017-01-24 13:55:00,93.96,93.97,93.81,93.9,81261.0,87.0454,87.0546,86.9064,86.9898,81261.0
2017-01-24 14:00:00,93.9,94.05,93.83,93.91,68151.0,86.9898,87.1288,86.925,86.9991,68151.0
2017-01-24 14:05:00,93.92,94.02,93.86,93.92,42480.0,87.0083,87.101,86.9527,87.0083,42480.0
2017-01-24 14:10:00,93.93,93.93,93.8,93.84,39657.0,87.0176,87.0176,86.8972,86.9342,39657.0
2017-01-24 14:15:00,93.85,93.94,93.82,93.94,75195.0,86.9435,87.0269,86.9157,87.0269,75195.0
2017-01-24 14:20:00,93.95,93.98,93.83,93.88,19746.0,87.0361,87.0639,86.925,86.9713,19746.0
2017-01-24 14:25:00,93.84,93.9,93.81,93.9,45735.0,86.9342,86.9898,86.9064,86.9898,45735.0
2017-01-24 14:30:00,93.91,93.94,93.82,93.9,44763.0,86.9991,87.0269,86.9157,86.9898,44763.0
2017-01-24 14:35:00,93.86,93.97,93.86,93.92,39690.0,86.9527,87.0546,86.9527,87.0083,39690.0
2017-01-24 14:40:00,93.92,93.99,93.88,93.97,39681.0,87.0083,87.0732,86.9713,87.0546,39681.0
2017-01-24 14:45:00,94.0,94.01,93.91,93.97,41004.0,87.0824,87.0917,86.9991,87.0546,41004.0
2017-01-24 14:50:00,93.97,94.01,93.92,93.95,41664.0,87.0546,87.0917,87.0083,87.0361,41664.0
2017-01-24 14:55:00,93.94,94.17,93.89,94.16,63759.0,87.0269,87.2399,86.9805,87.2307,63759.0
2017-01-24 15:00:00,94.16,94.19,94.06,94.06,52995.0,87.2307,87.2585,87.138,87.138,52995.0
2017-01-24 15:05:00,94.09,94.14,94.08,94.11,22056.0,87.1658,87.2121,87.1566,87.1843,22056.0
2017-01-24 15:10:00,94.11,94.14,94.02,94.02,68103.0,87.1843,87.2121,87.101,87.101,68103.0
2017-01-24 15:15:00,94.05,94.1,93.96,93.96,35697.0,87.1288,87.1751,87.0454,87.0454,35697.0
2017-01-24 15:20:00,93.95,94.0,93.8,93.81,53835.0,87.0361,87.0824,86.8972,86.9064,53835.0
2017-01-24 15:25:00,93.85,93.87,93.74,93.82,72879.0,86.9435,86.962,86.8416,86.9157,72879.0
2017-01-24 15:30:00,93.83,93.84,93.67,93.67,73683.0,86.925,86.9342,86.7767,86.7767,73683.0
2017-01-24 15:35:00,93.67,93.8,93.65,93.72,121107.0,86.7767,86.8972,86.7582,86.823,121107.0
2017-01-24 15:40:00,93.71,93.81,93.66,93.81,105318.0,86.8138,86.9064,86.7675,86.9064,105318.0
2017-01-24 15:45:00,93.79,93.85,93.67,93.69,99423.0,86.8879,86.9435,86.7767,86.7953,99423.0
2017-01-24 15:50:00,93.7,93.73,93.66,93.7,128751.0,86.8045,86.8323,86.7675,86.8045,128751.0
2017-01-24 15:55:00,93.7,93.74,93.51,93.58,305856.0,86.8045,86.8416,86.6285,86.6933,305856.0
2017-01-25 09:30:00,94.15,94.15,93.51,93.79,73167.0,87.2214,87.2214,86.6285,86.8879,73167.0
2017-01-25 09:35:00,93.99,94.33,93.72,94.11,57825.0,87.0732,87.3882,86.823,87.1843,57825.0
2017-01-25 09:40:00,94.16,94.33,93.9,93.93,51654.0,87.2307,87.3882,86.9898,87.0176,51654.0
2017-01-25 09:45:00,93.95,94.07,93.66,93.75,76887.0,87.0361,87.1473,86.7675,86.8508,76887.0
2017-01-25 09:50:00,93.72,93.78,93.49,93.54,76815.0,86.823,86.8786,86.61,86.6563,76815.0
2017-01-25 09:55:00,93.54,93.76,93.45,93.7,63153.0,86.6563,86.8601,86.5729,86.8045,63153.0
2017-01-25 10:00:00,93.74,93.82,93.68,93.69,84213.0,86.8416,86.9157,86.786,86.7953,84213.0
2017-01-25 10:05:00,93.7,93.78,93.53,93.65,108699.0,86.8045,86.8786,86.647,86.7582,108699.0
2017-01-25 10:10:00,93.71,93.78,93.64,93.7,68820.0,86.8138,86.8786,86.7489,86.8045,68820.0
2017-01-25 10:15:00,93.71,93.81,93.58,93.6,45858.0,86.8138,86.9064,86.6933,86.7119,45858.0
2017-01-25 10:20:00,93.57,93.67,93.57,93.63,25626.0,86.6841,86.7767,86.6841,86.7397,25626.0
2017-01-25 10:25:00,93.66,93.84,93.64,93.77,62532.0,86.7675,86.9342,86.7489,86.8694,62532.0
2017-01-25 10:30:00,93.87,94.02,93.84,93.88,40587.0,86.962,87.101,86.9342,86.9713,40587.0
2017-01-25 10:35:00,93.84,94.08,93.79,94.02,38250.0,86.9342,87.1566,86.8879,87.101,38250.0
2017-01-25 10:40:00,94.02,94.03,93.92,93.96,24762.0,87.101,87.1102,87.0083,87.0454,24762.0
2017-01-25 10:45:00,93.95,94.0,93.74,93.89,37824.0,87.0361,87.0824,86.8416,86.9805,37824.0
2017-01-25 10:50:00,93.93,94.02,93.87,93.92,39102.0,87.0176,87.101,86.962,87.0083,39102.0
2017-01-25 10:55:00,93.97,94.03,93.89,93.96,49947.0,87.0546,87.1102,86.9805,87.0454,49947.0
2017-01-25 11:00:00,94.02,94.06,93.95,94.01,60798.0,87.101,87.138,87.0361,87.0917,60798.0
2017-01-25 11:05:00,94.02,94.06,93.98,94.02,60609.0,87.101,87.138,87.0639,87.101,60609.0
2017-01-25 11:10:00,94.02,94.02,93.92,94.02,41970.0,87.101,87.101,87.0083,87.101,41970.0
2017-01-25 11:15:00,94.0,94.05,93.95,93.96,145977.0,87.0824,87.1288,87.0361,87.0454,145977.0
2017-01-25 11:20:00,93.98,94.12,93.98,94.06,57864.0,87.0639,87.1936,87.0639,87.138,57864.0
2017-01-25 11:25:00,94.05,94.1,94.01,94.05,36516.0,87.1288,87.1751,87.0917,87.1288,36516.0
2017-01-25 11:30:00,94.08,94.08,93.92,94.0,35862.0,87.1566,87.1566,87.0083,87.0824,35862.0
2017-01-25 11:35:00,93.99,94.0,93.89,93.89,25617.0,87.0732,87.0824,86.9805,86.9805,25617.0
2017-01-25 11:40:00,93.92,94.0,93.89,93.95,24594.0,87.0083,87.0824,86.9805,87.0361,24594.0
2017-01-25 11:45:00,93.96,93.96,93.8,93.86,111141.0,87.0454,87.0454,86.8972,86.9527,111141.0
2017-01-25 11:50:00,93.92,93.95,93.77,93.82,70791.0,87.0083,87.0361,86.8694,86.9157,70791.0
2017-01-25 11:55:00,93.83,93.9,93.76,93.83,40467.0,86.925,86.9898,86.8601,86.925,40467.0
2017-01-25 12:00:00,93.85,93.92,93.78,93.89,54486.0,86.9435,87.0083,86.8786,86.9805,54486.0
2017-01-25 12:05:00,93.93,93.95,93.82,93.88,79389.0,87.0176,87.0361,86.9157,86.9713,79389.0
2017-01-25 12:10:00,93.92,93.92,93.76,93.83,62460.0,87.0083,87.0083,86.8601,86.925,62460.0
2017-01-25 12:15:00,93.82,93.87,93.72,93.72,27234.0,86.9157,86.962,86.823,86.823,27234.0
2017-01-25 12:20:00,93.69,93.69,93.46,93.49,25494.0,86.7953,86.7953,86.5822,86.61,25494.0
2017-01-25 12:25:00,93.48,93.68,93.48,93.64,28578.0,86.6007,86.786,86.6007,86.7489,28578.0
2017-01-25 12:30:00,93.61,93.66,93.49,93.49,18918.0,86.7211,86.7675,86.61,86.61,18918.0
2017-01-25 12:35:00,93.5,93.55,93.46,93.46,17700.0,86.6192,86.6656,86.5822,86.5822,17700.0
2017-01-25 12:40:00,93.47,93.51,93.39,93.39,69189.0,86.5914,86.6285,86.5173,86.5173,69189.0
2017-01-25 12:45:00,93.38,93.62,93.38,93.51,44808.0,86.5081,86.7304,86.5081,86.6285,44808.0
2017-01-25 12:50:00,93.53,93.67,93.48,93.63,74334.0,86.647,86.7767,86.6007,86.7397,74334.0
2017-01-25 12:55:00,93.61,93.64,93.54,93.6,74625.0,86.7211,86.7489,86.6563,86.7119,74625.0
2017-01-25 13:00:00,93.61,93.85,93.59,93.77,61563.0,86.7211,86.9435,86.7026,86.8694,61563.0
2017-01-25 13:05:00,93.82,93.83,93.69,93.8,31410.0,86.9157,86.925,86.7953,86.8972,31410.0
2017-01-25 13:10:00,93.8,93.83,93.71,93.71,30366.0,86.8972,86.925,86.8138,86.8138,30366.0
2017-01-25 13:15:00,93.75,93.75,93.62,93.64,52350.0,86.8508,86.8508,86.7304,86.7489,52350.0
2017-01-25 13:20:00,93.65,93.68,93.55,93.56,40842.0,86.7582,86.786,86.6656,86.6748,40842.0
2017-01-25 13:25:00,93.56,93.63,93.52,93.6,30705.0,86.6748,86.7397,86.6378,86.7119,30705.0
2017-01-25 13:30:00,93.59,93.6,93.45,93.45,39810.0,86.7026,86.7119,86.5729,86.5729,39810.0
2017-01-25 13:35:00,93.48,93.72,93.46,93.69,22050.0,86.6007,86.823,86.5822,86.7953,22050.0
2017-01-25 13:40:00,93.7,93.75,93.68,93.71,29871.0,86.8045,86.8508,86.786,86.8138,29871.0
2017-01-25 13:45:00,93.71,93.82,93.69,93.75,34356.0,86.8138,86.9157,86.7953,86.8508,34356.0
2017-01-25 13:50:00,93.74,93.77,93.53,93.6,33414.0,86.8416,86.8694,86.647,86.7119,33414.0
2017-01-25 13:55:00,93.54,93.64,93.47,93.47,37482.0,86.6563,86.7489,86.5914,86.5914,37482.0
2017-01-25 14:00:00,93.48,93.67,93.47,93.67,81303.0,86.6007,86.7767,86.5914,86.7767,81303.0
2017-01-25 14:05:00,93.62,93.86,93.62,93.76,43332.0,86.7304,86.9527,86.7304,86.8601,43332.0
2017-01-25 14:10:00,93.79,93.8,93.57,93.57,34599.0,86.8879,86.8972,86.6841,86.6841,34599.0
2017-01-25 14:15:00,93.62,93.67,93.5,93.53,85266.0,86.7304,86.7767,86.6192,86.647,85266.0
2017-01-25 14:20:00,93.56,93.83,93.47,93.81,141558.0,86.6748,86.925,86.5914,86.9064,141558.0
2017-01-25 14:25:00,93.79,93.94,93.75,93.94,79317.0,86.8879,87.0269,86.8508,87.0269,79317.0
2017-01-25 14:30:00,93.94,94.0,93.7,93.82,193893.0,87.0269,87.0824,86.8045,86.9157,193893.0
2017-01-25 14:35:00,93.79,94.05,93.76,94.0,89232.0,86.8879,87.1288,86.8601,87.0824,89232.0
2017-01-25 14:40:00,94.0,94.23,93.97,94.23,37512.0,87.0824,87.2955,87.0546,87.2955,37512.0
2017-01-25 14:45:00,94.24,94.32,94.05,94.23,157872.0,87.3048,87.3789,87.1288,87.2955,157872.0
2017-01-25 14:50:00,94.23,94.43,94.1,94.34,130470.0,87.2955,87.4808,87.1751,87.3974,130470.0
2017-01-25 14:55:00,94.35,94.35,94.01,94.13,134472.0,87.4067,87.4067,87.0917,87.2029,134472.0
2017-01-25 15:00:00,94.17,94.17,93.95,94.12,117069.0,87.2399,87.2399,87.0361,87.1936,117069.0
2017-01-25 15:05:00,94.12,94.12,93.97,94.06,91059.0,87.1936,87.1936,87.0546,87.138,91059.0
2017-01-25 15:10:00,94.06,94.12,93.82,94.02,182973.0,87.138,87.1936,86.9157,87.101,182973.0
2017-01-25 15:15:00,94.02,94.07,93.94,94.02,127665.0,87.101,87.1473,87.0269,87.101,127665.0
2017-01-25 15:20:00,94.01,94.1,93.96,94.1,75162.0,87.0917,87.1751,87.0454,87.1751,75162.0
2017-01-25 15:25:00,94.12,94.16,93.9,94.05,143904.0,87.1936,87.2307,86.9898,87.1288,143904.0
2017-01-25 15:30:00,94.06,94.39,93.94,94.31,159702.0,87.138,87.4437,87.0269,87.3696,159702.0
2017-01-25 15:35:00,94.33,94.38,94.25,94.29,107031.0,87.3882,87.4345,87.314,87.3511,107031.0
2017-01-25 15:40:00,94.27,94.31,94.0,94.03,119088.0,87.3326,87.3696,87.0824,87.1102,119088.0
2017-01-25 15:45:00,94.07,94.35,94.06,94.29,123012.0,87.1473,87.4067,87.138,87.3511,123012.0
2017-01-25 15:50:00,94.31,94.34,94.13,94.3,186501.0,87.3696,87.3974,87.2029,87.3604,186501.0
2017-01-25 15:55:00,94.33,94.39,94.14,94.24,334524.0,87.3882,87.4437,87.2121,87.3048,334524.0
2017-01-26 09:30:00,100.52,101.79,99.5,100.59,694452.0,93.1226,94.2992,92.1777,93.1875,694452.0
2017-01-26 09:35:00,100.73,100.99,100.16,100.63,376896.0,93.3172,93.558,92.7891,93.2245,376896.0
2017-01-26 09:40:00,100.73,100.97,100.0,100.12,410364.0,93.3172,93.5395,92.6409,92.7521,410364.0
2017-01-26 09:45:00,100.1,101.11,100.03,100.95,217965.0,92.7335,93.6692,92.6687,93.521,217965.0
2017-01-26 09:50:00,100.96,101.8,100.67,101.66,369486.0,93.5302,94.3084,93.2616,94.1787,369486.0
2017-01-26 09:55:00,101.66,101.79,101.12,101.4,235236.0,94.1787,94.2992,93.6785,93.9379,235236.0
2017-01-26 10:00:00,101.41,102.33,101.36,102.26,208914.0,93.9471,94.7994,93.9008,94.7346,208914.0
2017-01-26 10:05:00,102.33,102.46,101.49,101.99,150909.0,94.7994,94.9199,94.0212,94.4844,150909.0
2017-01-26 10:10:00,101.99,102.32,101.95,102.17,117711.0,94.4844,94.7902,94.4474,94.6512,117711.0
2017-01-26 10:15:00,102.21,102.59,102.17,102.25,156219.0,94.6883,95.0403,94.6512,94.7253,156219.0
2017-01-26 10:20:00,102.26,102.28,101.94,102.12,84258.0,94.7346,94.7531,94.4381,94.6049,84258.0
2017-01-26 10:25:00,102.15,102.92,102.14,102.91,87279.0,94.6327,95.346,94.6234,95.3367,87279.0
2017-01-26 10:30:00,102.87,102.98,102.62,102.67,201705.0,95.2997,95.4016,95.0681,95.1144,201705.0
2017-01-26 10:35:00,102.65,102.67,102.2,102.35,146730.0,95.0959,95.1144,94.679,94.818,146730.0
2017-01-26 10:40:00,102.31,102.58,102.07,102.2,117819.0,94.7809,95.031,94.5586,94.679,117819.0
2017-01-26 10:45:00,102.17,102.67,102.13,102.25,79932.0,94.6512,95.1144,94.6141,94.7253,79932.0
2017-01-26 10:50:00,102.33,102.73,102.22,102.37,111030.0,94.7994,95.17,94.6975,94.8365,111030.0
2017-01-26 10:55:00,102.38,102.58,102.18,102.54,61842.0,94.8457,95.031,94.6605,94.994,61842.0
2017-01-26 11:00:00,102.54,102.71,102.26,102.27,76020.0,94.994,95.1515,94.7346,94.7438,76020.0
2017-01-26 11:05:00,102.27,102.72,102.2,102.72,60141.0,94.7438,95.1607,94.679,95.1607,60141.0
2017-01-26 11:10:00,102.71,102.73,102.46,102.58,102399.0,95.1515,95.17,94.9199,95.031,102399.0
2017-01-26 11:15:00,102.57,102.72,102.32,102.43,89259.0,95.0218,95.1607,94.7902,94.8921,89259.0
2017-01-26 11:20:00,102.41,102.54,102.28,102.49,61356.0,94.8735,94.994,94.7531,94.9477,61356.0
2017-01-26 11:25:00,102.54,102.73,102.49,102.55,83760.0,94.994,95.17,94.9477,95.0032,83760.0
2017-01-26 11:30:00,102.53,102.58,102.27,102.37,86598.0,94.9847,95.031,94.7438,94.8365,86598.0
2017-01-26 11:35:00,102.37,102.51,102.22,102.38,60165.0,94.8365,94.9662,94.6975,94.8457,60165.0
2017-01-26 11:40:00,102.39,102.42,102.25,102.42,53781.0,94.855,94.8828,94.7253,94.8828,53781.0
2017-01-26 11:45:00,102.43,102.51,102.24,102.36,57597.0,94.8921,94.9662,94.716,94.8272,57597.0
2017-01-26 11:50:00,102.36,102.51,102.31,102.51,57828.0,94.8272,94.9662,94.7809,94.9662,57828.0
2017-01-26 11:55:00,102.48,102.49,102.37,102.41,34743.0,94.9384,94.9477,94.8365,94.8735,34743.0
2017-01-26 12:00:00,102.36,102.44,102.26,102.42,68118.0,94.8272,94.9013,94.7346,94.8828,68118.0
2017-01-26 12:05:00,102.42,102.57,102.27,102.4,78318.0,94.8828,95.0218,94.7438,94.8643,78318.0
2017-01-26 12:10:00,102.44,102.45,102.32,102.44,26442.0,94.9013,94.9106,94.7902,94.9013,26442.0
2017-01-26 12:15:00,102.43,102.47,102.39,102.41,60192.0,94.8921,94.9291,94.855,94.8735,60192.0
2017-01-26 12:20:00,102.39,102.45,102.34,102.36,26928.0,94.855,94.9106,94.8087,94.8272,26928.0
2017-01-26 12:25:00,102.35,102.35,102.09,102.26,48255.0,94.818,94.818,94.5771,94.7346,48255.0
2017-01-26 12:30:00,102.25,102.47,102.23,102.46,51015.0,94.7253,94.9291,94.7068,94.9199,51015.0
2017-01-26 12:35:00,102.46,102.6,102.42,102.45,51153.0,94.9199,95.0496,94.8828,94.9106,51153.0
2017-01-26 12:40:00,102.58,102.58,102.44,102.56,14250.0,95.031,95.031,94.9013,95.0125,14250.0
2017-01-26 12:45:00,102.56,102.65,102.51,102.58,36975.0,95.0125,95.0959,94.9662,95.031,36975.0
2017-01-26 12:50:00,102.58,102.63,102.51,102.56,27651.0,95.031,95.0773,94.9662,95.0125,27651.0
2017-01-26 12:55:00,102.56,102.56,102.47,102.49,31848.0,95.0125,95.0125,94.9291,94.9477,31848.0
2017-01-26 13:00:00,102.49,102.52,102.42,102.52,30957.0,94.9477,94.9754,94.8828,94.9754,30957.0
2017-01-26 13:05:00,102.5,102.67,102.5,102.66,38631.0,94.9569,95.1144,94.9569,95.1051,38631.0
2017-01-26 13:10:00,102.69,102.69,102.51,102.58,29091.0,95.1329,95.1329,94.9662,95.031,29091.0
2017-01-26 13:15:00,102.58,102.66,102.53,102.62,28056.0,95.031,95.1051,94.9847,95.0681,28056.0
2017-01-26 13:20:00,102.6,102.66,102.39,102.47,38790.0,95.0496,95.1051,94.855,94.9291,38790.0
2017-01-26 13:25:00,102.47,102.51,102.17,102.23,58308.0,94.9291,94.9662,94.6512,94.7068,58308.0
2017-01-26 13:30:00,102.24,102.35,102.02,102.19,62373.0,94.716,94.818,94.5122,94.6697,62373.0
2017-01-26 13:35:00,102.18,102.32,102.06,102.06,63705.0,94.6605,94.7902,94.5493,94.5493,63705.0
2017-01-26 13:40:00,102.17,102.18,101.88,102.04,33441.0,94.6512,94.6605,94.3825,94.5308,33441.0
2017-01-26 13:45:00,102.02,102.21,101.91,102.18,69054.0,94.5122,94.6883,94.4103,94.6605,69054.0
2017-01-26 13:50:00,102.18,102.28,102.09,102.28,49818.0,94.6605,94.7531,94.5771,94.7531,49818.0
2017-01-26 13:55:00,102.28,102.44,102.17,102.23,94308.0,94.7531,94.9013,94.6512,94.7068,94308.0
2017-01-26 14:00:00,102.21,102.25,102.06,102.08,58689.0,94.6883,94.7253,94.5493,94.5678,58689.0
2017-01-26 14:05:00,102.1,102.14,101.83,101.88,36831.0,94.5864,94.6234,94.3362,94.3825,36831.0
2017-01-26 14:10:00,101.84,102.14,101.83,102.04,37233.0,94.3455,94.6234,94.3362,94.5308,37233.0
2017-01-26 14:15:00,102.06,102.14,101.96,102.1,44601.0,94.5493,94.6234,94.4567,94.5864,44601.0
2017-01-26 14:20:00,102.14,102.17,101.88,102.08,94899.0,94.6234,94.6512,94.3825,94.5678,94899.0
2017-01-26 14:25:00,102.12,102.25,102.05,102.23,39267.0,94.6049,94.7253,94.54,94.7068,39267.0
2017-01-26 14:30:00,102.21,102.27,102.05,102.09,33528.0,94.6883,94.7438,94.54,94.5771,33528.0
2017-01-26 14:35:00,102.1,102.3,102.0,102.15,68796.0,94.5864,94.7716,94.4937,94.6327,68796.0
2017-01-26 14:40:00,102.15,102.32,102.06,102.18,44454.0,94.6327,94.7902,94.5493,94.6605,44454.0
2017-01-26 14:45:00,102.18,102.26,102.14,102.22,33453.0,94.6605,94.7346,94.6234,94.6975,33453.0
2017-01-26 14:50:00,102.22,102.3,102.15,102.26,32103.0,94.6975,94.7716,94.6327,94.7346,32103.0
2017-01-26 14:55:00,102.28,102.37,102.06,102.1,46347.0,94.7531,94.8365,94.5493,94.5864,46347.0
2017-01-26 15:00:00,102.1,102.24,102.1,102.17,49620.0,94.5864,94.716,94.5864,94.6512,49620.0
2017-01-26 15:05:00,102.2,102.2,102.03,102.03,24516.0,94.679,94.679,94.5215,94.5215,24516.0
2017-01-26 15:10:00,102.04,102.05,101.91,102.01,18597.0,94.5308,94.54,94.4103,94.503,18597.0
2017-01-26 15:15:00,101.98,102.18,101.98,102.06,47664.0,94.4752,94.6605,94.4752,94.5493,47664.0
2017-01-26 15:20:00,102.05,102.14,102.01,102.03,40317.0,94.54,94.6234,94.503,94.5215,40317.0
2017-01-26 15:25:00,102.08,102.11,101.88,101.96,69393.0,94.5678,94.5956,94.3825,94.4567,69393.0
2017-01-26 15:30:00,101.97,102.04,101.87,101.99,66867.0,94.4659,94.5308,94.3733,94.4844,66867.0
2017-01-26 15:35:00,101.97,102.01,101.78,101.79,71229.0,94.4659,94.503,94.2899,94.2992,71229.0
2017-01-26 15:40:00,101.79,101.83,101.33,101.4,162885.0,94.2992,94.3362,93.873,93.9379,162885.0
2017-01-26 15:45:00,101.37,101.79,101.33,101.7,212580.0,93.9101,94.2992,93.873,94.2158,212580.0
2017-01-26 15:50:00,101.71,101.95,101.69,101.88,200709.0,94.2251,94.4474,94.2065,94.3825,200709.0
2017-01-26 15:55:00,101.87,101.92,101.61,101.67,210573.0,94.3733,94.4196,94.1324,94.188,210573.0
2017-01-27 09:30:00,101.61,102.33,101.48,101.83,88554.0,94.1324,94.7994,94.012,94.3362,88554.0
2017-01-27 09:35:00,101.99,102.1,101.62,101.75,62403.0,94.4844,94.5864,94.1417,94.2621,62403.0
2017-01-27 09:40:00,101.69,101.92,101.53,101.88,28023.0,94.2065,94.4196,94.0583,94.3825,28023.0
2017-01-27 09:45:00,101.84,102.21,101.83,101.89,42456.0,94.3455,94.6883,94.3362,94.3918,42456.0
2017-01-27 09:50:00,101.91,102.16,101.71,102.04,34059.0,94.4103,94.6419,94.2251,94.5308,34059.0
2017-01-27 09:55:00,102.03,102.37,102.03,102.35,30468.0,94.5215,94.8365,94.5215,94.818,30468.0
2017-01-27 10:00:00,102.35,102.62,102.27,102.33,62010.0,94.818,95.0681,94.7438,94.7994,62010.0
2017-01-27 10:05:00,102.33,102.38,102.29,102.3,21396.0,94.7994,94.8457,94.7624,94.7716,21396.0
2017-01-27 10:10:00,102.31,102.63,102.25,102.44,42684.0,94.7809,95.0773,94.7253,94.9013,42684.0
2017-01-27 10:15:00,102.39,102.53,102.27,102.34,45666.0,94.855,94.9847,94.7438,94.8087,45666.0
2017-01-27 10:20:00,102.39,102.75,102.39,102.75,60234.0,94.855,95.1885,94.855,95.1885,60234.0
2017-01-27 10:25:00,102.75,102.82,102.62,102.7,44946.0,95.1885,95.2534,95.0681,95.1422,44946.0
2017-01-27 10:30:00,102.7,102.72,102.47,102.59,57339.0,95.1422,95.1607,94.9291,95.0403,57339.0
2017-01-27 10:35:00,102.6,103.0,102.6,102.79,216159.0,95.0496,95.4201,95.0496,95.2256,216159.0
2017-01-27 10:40:00,102.75,102.99,102.75,102.94,152730.0,95.1885,95.4109,95.1885,95.3645,152730.0
2017-01-27 10:45:00,102.94,102.99,102.89,102.92,19857.0,95.3645,95.4109,95.3182,95.346,19857.0
2017-01-27 10:50:00,102.92,102.95,102.78,102.8,38100.0,95.346,95.3738,95.2163,95.2348,38100.0
2017-01-27 10:55:00,102.79,102.86,102.78,102.82,30480.0,95.2256,95.2904,95.2163,95.2534,30480.0
2017-01-27 11:00:00,102.82,103.07,102.82,103.0,45264.0,95.2534,95.485,95.2534,95.4201,45264.0
2017-01-27 11:05:00,103.04,103.33,103.04,103.33,35013.0,95.4572,95.7258,95.4572,95.7258,35013.0
2017-01-27 11:10:00,103.3,103.3,102.89,102.89,30666.0,95.698,95.698,95.3182,95.3182,30666.0
2017-01-27 11:15:00,102.89,102.89,102.58,102.88,42447.0,95.3182,95.3182,95.031,95.309,42447.0
2017-01-27 11:20:00,102.86,102.87,102.67,102.76,18180.0,95.2904,95.2997,95.1144,95.1978,18180.0
2017-01-27 11:25:00,102.74,102.8,102.67,102.72,32142.0,95.1793,95.2348,95.1144,95.1607,32142.0
2017-01-27 11:30:00,102.69,102.71,102.52,102.58,39162.0,95.1329,95.1515,94.9754,95.031,39162.0
2017-01-27 11:35:00,102.61,102.9,102.56,102.9,24138.0,95.0588,95.3275,95.0125,95.3275,24138.0
2017-01-27 11:40:00,102.92,103.16,102.9,103.12,21690.0,95.346,95.5683,95.3275,95.5313,21690.0
2017-01-27 11:45:00,103.12,103.22,103.07,103.09,23196.0,95.5313,95.6239,95.485,95.5035,23196.0
2017-01-27 11:50:00,103.11,103.13,102.75,102.83,25086.0,95.522,95.5406,95.1885,95.2626,25086.0
2017-01-27 11:55:00,102.83,103.01,102.76,102.97,26910.0,95.2626,95.4294,95.1978,95.3923,26910.0
2017-01-27 12:00:00,102.95,103.3,102.95,103.28,8640.0,95.3738,95.698,95.3738,95.6795,8640.0
2017-01-27 12:05:00,103.25,103.26,102.79,102.89,23217.0,95.6517,95.661,95.2256,95.3182,23217.0
2017-01-27 12:10:00,102.91,103.03,102.91,102.99,16383.0,95.3367,95.4479,95.3367,95.4109,16383.0
2017-01-27 12:15:00,103.02,103.15,103.02,103.09,18378.0,95.4386,95.5591,95.4386,95.5035,18378.0
2017-01-27 12:20:00,103.12,103.33,103.12,103.27,75402.0,95.5313,95.7258,95.5313,95.6703,75402.0
2017-01-27 12:25:00,103.28,103.33,103.24,103.3,18930.0,95.6795,95.7258,95.6425,95.698,18930.0
2017-01-27 12:30:00,103.28,103.28,103.08,103.11,40365.0,95.6795,95.6795,95.4942,95.522,40365.0
2017-01-27 12:35:00,103.13,103.13,102.94,103.08,25293.0,95.5406,95.5406,95.3645,95.4942,25293.0
2017-01-27 12:40:00,103.11,103.11,102.87,102.95,88935.0,95.522,95.522,95.2997,95.3738,88935.0
2017-01-27 12:45:00,103.0,103.07,102.92,103.03,41862.0,95.4201,95.485,95.346,95.4479,41862.0
2017-01-27 12:50:00,103.02,103.11,102.92,103.09,26421.0,95.4386,95.522,95.346,95.5035,26421.0
2017-01-27 12:55:00,103.16,103.16,102.95,103.02,79251.0,95.5683,95.5683,95.3738,95.4386,79251.0
2017-01-27 13:00:00,103.03,103.07,102.7,102.75,66870.0,95.4479,95.485,95.1422,95.1885,66870.0
2017-01-27 13:05:00,102.75,102.76,102.54,102.58,51876.0,95.1885,95.1978,94.994,95.031,51876.0
2017-01-27 13:10:00,102.58,102.58,102.35,102.35,28191.0,95.031,95.031,94.818,94.818,28191.0
2017-01-27 13:15:00,102.35,102.39,102.08,102.32,82671.0,94.818,94.855,94.5678,94.7902,82671.0
2017-01-27 13:20:00,102.35,102.35,102.15,102.21,19986.0,94.818,94.818,94.6327,94.6883,19986.0
2017-01-27 13:25:00,102.17,102.37,102.17,102.21,15804.0,94.6512,94.8365,94.6512,94.6883,15804.0
2017-01-27 13:30:00,102.25,102.27,102.0,102.14,31506.0,94.7253,94.7438,94.4937,94.6234,31506.0
2017-01-27 13:35:00,102.06,102.28,102.06,102.12,33579.0,94.5493,94.7531,94.5493,94.6049,33579.0
2017-01-27 13:40:00,102.08,102.25,101.99,102.12,52905.0,94.5678,94.7253,94.4844,94.6049,52905.0
2017-01-27 13:45:00,102.2,102.28,102.13,102.19,55350.0,94.679,94.7531,94.6141,94.6697,55350.0
2017-01-27 13:50:00,102.2,102.25,101.98,101.99,55731.0,94.679,94.7253,94.4752,94.4844,55731.0
2017-01-27 13:55:00,101.98,102.04,101.92,102.02,29556.0,94.4752,94.5308,94.4196,94.5122,29556.0
2017-01-27 14:00:00,102.03,102.08,101.66,101.75,68799.0,94.5215,94.5678,94.1787,94.2621,68799.0
2017-01-27 14:05:00,101.73,101.9,101.65,101.9,39153.0,94.2436,94.4011,94.1695,94.4011,39153.0
2017-01-27 14:10:00,101.87,101.9,101.77,101.82,29892.0,94.3733,94.4011,94.2806,94.327,29892.0
2017-01-27 14:15:00,101.85,101.86,101.72,101.78,20859.0,94.3547,94.364,94.2343,94.2899,20859.0
2017-01-27 14:20:00,101.78,101.78,101.64,101.77,33999.0,94.2899,94.2899,94.1602,94.2806,33999.0
2017-01-27 14:25:00,101.78,101.82,101.7,101.75,12420.0,94.2899,94.327,94.2158,94.2621,12420.0
2017-01-27 14:30:00,101.82,101.86,101.77,101.77,31227.0,94.327,94.364,94.2806,94.2806,31227.0
2017-01-27 14:35:00,101.8,101.84,101.57,101.57,31893.0,94.3084,94.3455,94.0954,94.0954,31893.0
2017-01-27 14:40:00,101.57,101.81,101.44,101.8,43512.0,94.0954,94.3177,93.9749,94.3084,43512.0
2017-01-27 14:45:00,101.83,101.87,101.74,101.74,18450.0,94.3362,94.3733,94.2528,94.2528,18450.0
2017-01-27 14:50:00,101.73,101.8,101.56,101.56,33831.0,94.2436,94.3084,94.0861,94.0861,33831.0
2017-01-27 14:55:00,101.63,101.65,101.36,101.36,34404.0,94.1509,94.1695,93.9008,93.9008,34404.0
2017-01-27 15:00:00,101.42,101.81,101.36,101.8,62343.0,93.9564,94.3177,93.9008,94.3084,62343.0
2017-01-27 15:05:00,101.81,101.81,101.47,101.5,25950.0,94.3177,94.3177,94.0027,94.0305,25950.0
2017-01-27 15:10:00,101.49,101.55,101.3,101.3,46407.0,94.0212,94.0768,93.8452,93.8452,46407.0
2017-01-27 15:15:00,101.29,101.51,101.23,101.42,63579.0,93.836,94.0398,93.7804,93.9564,63579.0
2017-01-27 15:20:00,101.42,101.46,101.37,101.41,50040.0,93.9564,93.9935,93.9101,93.9471,50040.0
2017-01-27 15:25:00,101.41,101.43,101.2,101.26,84069.0,93.9471,93.9657,93.7526,93.8082,84069.0
2017-01-27 15:30:00,101.26,101.58,101.25,101.53,44094.0,93.8082,94.1046,93.7989,94.0583,44094.0
2017-01-27 15:35:00,101.55,101.66,101.53,101.63,45927.0,94.0768,94.1787,94.0583,94.1509,45927.0
2017-01-27 15:40:00,101.62,101.67,101.58,101.6,48639.0,94.1417,94.188,94.1046,94.1231,48639.0
2017-01-27 15:45:00,101.58,101.6,101.5,101.55,72741.0,94.1046,94.1231,94.0305,94.0768,72741.0
2017-01-27 15:50:00,101.59,101.61,101.46,101.57,145395.0,94.1139,94.1324,93.9935,94.0954,145395.0
2017-01-27 15:55:00,101.52,101.83,101.52,101.74,117645.0,94.049,94.3362,94.049,94.2528,117645.0
2017-01-30 09:30:00,101.55,101.63,101.14,101.44,136644.0,94.0768,94.1509,93.697,93.9749,136644.0
2017-01-30 09:35:00,101.2,101.63,101.2,101.63,22635.0,93.7526,94.1509,93.7526,94.1509,22635.0
2017-01-30 09:40:00,101.61,101.69,101.28,101.28,54201.0,94.1324,94.2065,93.8267,93.8267,54201.0
2017-01-30 09:45:00,101.4,101.43,101.15,101.4,33600.0,93.9379,93.9657,93.7063,93.9379,33600.0
2017-01-30 09:50:00,101.28,101.59,101.24,101.58,44520.0,93.8267,94.1139,93.7896,94.1046,44520.0
2017-01-30 09:55:00,101.59,101.81,101.56,101.73,53223.0,94.1139,94.3177,94.0861,94.2436,53223.0
2017-01-30 10:00:00,101.7,101.7,101.47,101.68,31413.0,94.2158,94.2158,94.0027,94.1973,31413.0
2017-01-30 10:05:00,101.7,101.72,101.44,101.55,39864.0,94.2158,94.2343,93.9749,94.0768,39864.0
2017-01-30 10:10:00,101.57,101.63,101.36,101.53,36786.0,94.0954,94.1509,93.9008,94.0583,36786.0
2017-01-30 10:15:00,101.55,101.65,101.4,101.42,33312.0,94.0768,94.1695,93.9379,93.9564,33312.0
2017-01-30 10:20:00,101.4,101.56,101.4,101.51,12000.0,93.9379,94.0861,93.9379,94.0398,12000.0
2017-01-30 10:25:00,101.55,101.65,101.52,101.64,15600.0,94.0768,94.1695,94.049,94.1602,15600.0
2017-01-30 10:30:00,101.7,101.71,101.44,101.45,31761.0,94.2158,94.2251,93.9749,93.9842,31761.0
2017-01-30 10:35:00,101.5,101.51,101.36,101.38,63996.0,94.0305,94.0398,93.9008,93.9193,63996.0
2017-01-30 10:40:00,101.42,101.45,101.29,101.34,38022.0,93.9564,93.9842,93.836,93.8823,38022.0
2017-01-30 10:45:00,101.35,101.35,101.11,101.33,61500.0,93.8915,93.8915,93.6692,93.873,61500.0
2017-01-30 10:50:00,101.33,101.44,101.26,101.44,28815.0,93.873,93.9749,93.8082,93.9749,28815.0
2017-01-30 10:55:00,101.44,101.47,101.34,101.4,41229.0,93.9749,94.0027,93.8823,93.9379,41229.0
2017-01-30 11:00:00,101.36,101.42,101.32,101.41,18729.0,93.9008,93.9564,93.8638,93.9471,18729.0
2017-01-30 11:05:00,101.4,101.42,101.22,101.23,36177.0,93.9379,93.9564,93.7711,93.7804,36177.0
2017-01-30 11:10:00,101.24,101.27,101.01,101.08,38367.0,93.7896,93.8174,93.5766,93.6414,38367.0
2017-01-30 11:15:00,101.08,101.08,100.99,101.01,26109.0,93.6414,93.6414,93.558,93.5766,26109.0
2017-01-30 11:20:00,101.02,101.05,100.85,100.9,21393.0,93.5858,93.6136,93.4283,93.4747,21393.0
2017-01-30 11:25:00,100.87,100.87,100.77,100.84,4800.0,93.4469,93.4469,93.3542,93.4191,4800.0
2017-01-30 11:30:00,100.79,100.97,100.79,100.94,26172.0,93.3728,93.5395,93.3728,93.5117,26172.0
2017-01-30 11:35:00,100.96,101.23,100.96,101.23,6600.0,93.5302,93.7804,93.5302,93.7804,6600.0
2017-01-30 11:40:00,101.24,101.28,101.14,101.19,33438.0,93.7896,93.8267,93.697,93.7433,33438.0
2017-01-30 11:45:00,101.25,101.37,101.21,101.37,11934.0,93.7989,93.9101,93.7618,93.9101,11934.0
2017-01-30 11:50:00,101.35,101.44,101.35,101.38,5709.0,93.8915,93.9749,93.8915,93.9193,5709.0
2017-01-30 11:55:00,101.42,101.59,101.42,101.49,25311.0,93.9564,94.1139,93.9564,94.0212,25311.0
2017-01-30 12:00:00,101.46,101.63,101.46,101.63,15231.0,93.9935,94.1509,93.9935,94.1509,15231.0
2017-01-30 12:05:00,101.66,101.77,101.65,101.69,8100.0,94.1787,94.2806,94.1695,94.2065,8100.0
2017-01-30 12:10:00,101.71,101.71,101.49,101.69,14436.0,94.2251,94.2251,94.0212,94.2065,14436.0
2017-01-30 12:15:00,101.7,101.76,101.57,101.76,25128.0,94.2158,94.2714,94.0954,94.2714,25128.0
2017-01-30 12:20:00,101.75,101.83,101.74,101.83,7800.0,94.2621,94.3362,94.2528,94.3362,7800.0
2017-01-30 12:25:00,101.83,101.83,101.73,101.78,9300.0,94.3362,94.3362,94.2436,94.2899,9300.0
2017-01-30 12:30:00,101.72,101.72,101.58,101.67,21372.0,94.2343,94.2343,94.1046,94.188,21372.0
2017-01-30 12:35:00,101.67,101.69,101.6,101.64,18300.0,94.188,94.2065,94.1231,94.1602,18300.0
2017-01-30 12:40:00,101.67,101.7,101.58,101.68,17058.0,94.188,94.2158,94.1046,94.1973,17058.0
2017-01-30 12:45:00,101.65,101.7,101.64,101.7,9048.0,94.1695,94.2158,94.1602,94.2158,9048.0
2017-01-30 12:50:00,101.65,101.78,101.65,101.77,12300.0,94.1695,94.2899,94.1695,94.2806,12300.0
2017-01-30 12:55:00,101.78,101.83,101.7,101.82,11400.0,94.2899,94.3362,94.2158,94.327,11400.0
2017-01-30 13:00:00,101.82,101.82,101.74,101.79,10758.0,94.327,94.327,94.2528,94.2992,10758.0
2017-01-30 13:05:00,101.8,101.85,101.7,101.7,7293.0,94.3084,94.3547,94.2158,94.2158,7293.0
2017-01-30 13:10:00,101.77,101.79,101.71,101.71,3300.0,94.2806,94.2992,94.2251,94.2251,3300.0
2017-01-30 13:15:00,101.74,101.79,101.68,101.79,17655.0,94.2528,94.2992,94.1973,94.2992,17655.0
2017-01-30 13:20:00,101.77,101.85,101.77,101.82,7800.0,94.2806,94.3547,94.2806,94.327,7800.0
2017-01-30 13:25:00,101.84,101.94,101.84,101.94,8100.0,94.3455,94.4381,94.3455,94.4381,8100.0
2017-01-30 13:30:00,101.97,101.97,101.86,101.9,11910.0,94.4659,94.4659,94.364,94.4011,11910.0
2017-01-30 13:35:00,101.88,101.92,101.82,101.85,14901.0,94.3825,94.4196,94.327,94.3547,14901.0
2017-01-30 13:40:00,101.83,101.86,101.8,101.86,17745.0,94.3362,94.364,94.3084,94.364,17745.0
2017-01-30 13:45:00,101.85,101.94,101.79,101.94,40026.0,94.3547,94.4381,94.2992,94.4381,40026.0
2017-01-30 13:50:00,101.95,101.95,101.84,101.9,9975.0,94.4474,94.4474,94.3455,94.4011,9975.0
2017-01-30 13:55:00,101.92,102.0,101.92,101.99,15012.0,94.4196,94.4937,94.4196,94.4844,15012.0
2017-01-30 14:00:00,102.0,102.06,101.99,102.03,12489.0,94.4937,94.5493,94.4844,94.5215,12489.0
2017-01-30 14:05:00,102.05,102.06,101.98,102.0,19632.0,94.54,94.5493,94.4752,94.4937,19632.0
2017-01-30 14:10:00,102.03,102.1,102.03,102.1,14250.0,94.5215,94.5864,94.5215,94.5864,14250.0
2017-01-30 14:15:00,102.09,102.15,101.97,102.0,25287.0,94.5771,94.6327,94.4659,94.4937,25287.0
2017-01-30 14:20:00,102.02,102.02,101.97,101.99,11565.0,94.5122,94.5122,94.4659,94.4844,11565.0
2017-01-30 14:25:00,102.0,102.13,102.0,102.12,6969.0,94.4937,94.6141,94.4937,94.6049,6969.0
2017-01-30 14:30:00,102.09,102.19,102.09,102.19,27636.0,94.5771,94.6697,94.5771,94.6697,27636.0
2017-01-30 14:35:00,102.15,102.19,102.09,102.18,12600.0,94.6327,94.6697,94.5771,94.6605,12600.0
2017-01-30 14:40:00,102.16,102.17,102.08,102.17,9000.0,94.6419,94.6512,94.5678,94.6512,9000.0
2017-01-30 14:45:00,102.19,102.22,102.11,102.22,12042.0,94.6697,94.6975,94.5956,94.6975,12042.0
2017-01-30 14:50:00,102.23,102.25,102.15,102.22,8400.0,94.7068,94.7253,94.6327,94.6975,8400.0
2017-01-30 14:55:00,102.21,102.23,102.15,102.15,25668.0,94.6883,94.7068,94.6327,94.6327,25668.0
2017-01-30 15:00:00,102.16,102.19,102.07,102.07,21060.0,94.6419,94.6697,94.5586,94.5586,21060.0
2017-01-30 15:05:00,102.05,102.11,102.04,102.08,19389.0,94.54,94.5956,94.5308,94.5678,19389.0
2017-01-30 15:10:00,102.07,102.09,101.99,102.07,13452.0,94.5586,94.5771,94.4844,94.5586,13452.0
2017-01-30 15:15:00,102.07,102.09,101.95,102.02,24918.0,94.5586,94.5771,94.4474,94.5122,24918.0
2017-01-30 15:20:00,102.04,102.05,102.0,102.02,23967.0,94.5308,94.54,94.4937,94.5122,23967.0
2017-01-30 15:25:00,102.03,102.07,102.02,102.07,24285.0,94.5215,94.5586,94.5122,94.5586,24285.0
2017-01-30 15:30:00,102.07,102.09,101.94,101.97,49254.0,94.5586,94.5771,94.4381,94.4659,49254.0
2017-01-30 15:35:00,101.97,101.97,101.8,101.8,66597.0,94.4659,94.4659,94.3084,94.3084,66597.0
2017-01-30 15:40:00,101.8,101.81,101.52,101.6,151785.0,94.3084,94.3177,94.049,94.1231,151785.0
2017-01-30 15:45:00,101.6,101.69,101.46,101.57,317859.0,94.1231,94.2065,93.9935,94.0954,317859.0
2017-01-30 15:50:00,101.58,101.61,101.48,101.51,220344.0,94.1046,94.1324,94.012,94.0398,220344.0
2017-01-30 15:55:00,101.54,101.67,101.44,101.63,306084.0,94.0676,94.188,93.9749,94.1509,306084.0
2017-01-31 09:30:00,100.92,101.21,100.92,101.21,39954.0,93.4932,93.7618,93.4932,93.7618,39954.0
2017-01-31 09:35:00,101.16,101.63,101.12,101.33,32277.0,93.7155,94.1509,93.6785,93.873,32277.0
2017-01-31 09:40:00,101.27,101.45,101.26,101.32,14937.0,93.8174,93.9842,93.8082,93.8638,14937.0
2017-01-31 09:45:00,101.27,101.39,101.01,101.19,18624.0,93.8174,93.9286,93.5766,93.7433,18624.0
2017-01-31 09:50:00,101.14,101.14,100.69,100.77,23649.0,93.697,93.697,93.2801,93.3542,23649.0
2017-01-31 09:55:00,100.81,100.83,100.7,100.7,14835.0,93.3913,93.4098,93.2894,93.2894,14835.0
2017-01-31 10:00:00,100.74,100.93,100.71,100.74,31977.0,93.3264,93.5025,93.2986,93.3264,31977.0
2017-01-31 10:05:00,100.76,100.76,100.49,100.49,39150.0,93.345,93.345,93.0948,93.0948,39150.0
2017-01-31 10:10:00,100.46,100.54,100.33,100.35,32877.0,93.067,93.1412,92.9466,92.9651,32877.0
2017-01-31 10:15:00,100.35,100.46,100.31,100.35,46521.0,92.9651,93.067,92.9281,92.9651,46521.0
2017-01-31 10:20:00,100.35,100.74,100.35,100.67,39693.0,92.9651,93.3264,92.9651,93.2616,39693.0
2017-01-31 10:25:00,100.61,100.65,100.37,100.5,24135.0,93.206,93.2431,92.9837,93.1041,24135.0
2017-01-31 10:30:00,100.58,100.78,100.58,100.76,12300.0,93.1782,93.3635,93.1782,93.345,12300.0
2017-01-31 10:35:00,100.76,100.77,100.57,100.65,19578.0,93.345,93.3542,93.1689,93.2431,19578.0
2017-01-31 10:40:00,100.62,100.63,100.46,100.5,19644.0,93.2153,93.2245,93.067,93.1041,19644.0
2017-01-31 10:45:00,100.52,100.57,100.51,100.56,11700.0,93.1226,93.1689,93.1134,93.1597,11700.0
2017-01-31 10:50:00,100.56,100.63,100.47,100.5,16272.0,93.1597,93.2245,93.0763,93.1041,16272.0
2017-01-31 10:55:00,100.53,100.73,100.53,100.64,10863.0,93.1319,93.3172,93.1319,93.2338,10863.0
2017-01-31 11:00:00,100.73,100.86,100.73,100.78,18015.0,93.3172,93.4376,93.3172,93.3635,18015.0
2017-01-31 11:05:00,100.82,100.83,100.35,100.36,54624.0,93.4005,93.4098,92.9651,92.9744,54624.0
2017-01-31 11:10:00,100.36,100.45,100.24,100.25,37779.0,92.9744,93.0578,92.8632,92.8725,37779.0
2017-01-31 11:15:00,100.27,100.28,100.06,100.09,62745.0,92.891,92.9003,92.6965,92.7243,62745.0
2017-01-31 11:20:00,100.13,100.56,100.12,100.47,32514.0,92.7613,93.1597,92.7521,93.0763,32514.0
2017-01-31 11:25:00,100.5,100.56,100.44,100.47,12300.0,93.1041,93.1597,93.0485,93.0763,12300.0
2017-01-31 11:30:00,100.41,100.43,100.28,100.3,19500.0,93.0207,93.0392,92.9003,92.9188,19500.0
2017-01-31 11:35:00,100.29,100.32,100.2,100.2,17634.0,92.9096,92.9373,92.8262,92.8262,17634.0
2017-01-31 11:40:00,100.25,100.33,100.25,100.3,7188.0,92.8725,92.9466,92.8725,92.9188,7188.0
2017-01-31 11:45:00,100.36,100.42,100.22,100.22,13503.0,92.9744,93.03,92.8447,92.8447,13503.0
2017-01-31 11:50:00,100.25,100.48,100.24,100.48,9900.0,92.8725,93.0856,92.8632,93.0856,9900.0
2017-01-31 11:55:00,100.49,100.49,100.32,100.45,12783.0,93.0948,93.0948,92.9373,93.0578,12783.0
2017-01-31 12:00:00,100.45,100.46,100.38,100.38,9540.0,93.0578,93.067,92.9929,92.9929,9540.0
2017-01-31 12:05:00,100.33,100.38,100.23,100.29,85833.0,92.9466,92.9929,92.854,92.9096,85833.0
2017-01-31 12:10:00,100.27,100.27,100.16,100.23,19818.0,92.891,92.891,92.7891,92.854,19818.0
2017-01-31 12:15:00,100.23,100.23,100.1,100.14,35679.0,92.854,92.854,92.7335,92.7706,35679.0
2017-01-31 12:20:00,100.15,100.26,100.14,100.25,14700.0,92.7799,92.8818,92.7706,92.8725,14700.0
2017-01-31 12:25:00,100.24,100.32,100.2,100.2,21885.0,92.8632,92.9373,92.8262,92.8262,21885.0
2017-01-31 12:30:00,100.21,100.37,100.21,100.37,13500.0,92.8354,92.9837,92.8354,92.9837,13500.0
2017-01-31 12:35:00,100.39,100.52,100.39,100.48,16401.0,93.0022,93.1226,93.0022,93.0856,16401.0
2017-01-31 12:40:00,100.48,100.59,100.48,100.59,5883.0,93.0856,93.1875,93.0856,93.1875,5883.0
2017-01-31 12:45:00,100.6,100.85,100.59,100.78,25908.0,93.1967,93.4283,93.1875,93.3635,25908.0
2017-01-31 12:50:00,100.79,100.89,100.77,100.86,36522.0,93.3728,93.4654,93.3542,93.4376,36522.0
2017-01-31 12:55:00,100.89,101.08,100.87,100.98,41901.0,93.4654,93.6414,93.4469,93.5488,41901.0
2017-01-31 13:00:00,100.93,101.01,100.88,101.01,20013.0,93.5025,93.5766,93.4561,93.5766,20013.0
2017-01-31 13:05:00,100.94,101.07,100.94,101.0,11400.0,93.5117,93.6322,93.5117,93.5673,11400.0
2017-01-31 13:10:00,100.99,101.01,100.89,101.01,10800.0,93.558,93.5766,93.4654,93.5766,10800.0
2017-01-31 13:15:00,101.05,101.07,101.03,101.07,8160.0,93.6136,93.6322,93.5951,93.6322,8160.0
2017-01-31 13:20:00,101.05,101.1,101.02,101.07,8400.0,93.6136,93.6599,93.5858,93.6322,8400.0
2017-01-31 13:25:00,101.13,101.15,101.07,101.12,17586.0,93.6877,93.7063,93.6322,93.6785,17586.0
2017-01-31 13:30:00,101.12,101.12,100.95,100.95,20793.0,93.6785,93.6785,93.521,93.521,20793.0
2017-01-31 13:35:00,100.95,100.98,100.88,100.94,14937.0,93.521,93.5488,93.4561,93.5117,14937.0
2017-01-31 13:40:00,100.94,100.99,100.93,100.97,7500.0,93.5117,93.558,93.5025,93.5395,7500.0
2017-01-31 13:45:00,100.98,100.98,100.85,100.89,13593.0,93.5488,93.5488,93.4283,93.4654,13593.0
2017-01-31 13:50:00,100.86,100.88,100.72,100.72,11403.0,93.4376,93.4561,93.3079,93.3079,11403.0
2017-01-31 13:55:00,100.78,100.82,100.76,100.81,7800.0,93.3635,93.4005,93.345,93.3913,7800.0
2017-01-31 14:00:00,100.81,100.86,100.8,100.84,10914.0,93.3913,93.4376,93.382,93.4191,10914.0
2017-01-31 14:05:00,100.84,100.89,100.7,100.77,27720.0,93.4191,93.4654,93.2894,93.3542,27720.0
2017-01-31 14:10:00,100.8,100.85,100.76,100.81,11958.0,93.382,93.4283,93.345,93.3913,11958.0
2017-01-31 14:15:00,100.84,100.91,100.83,100.89,11631.0,93.4191,93.4839,93.4098,93.4654,11631.0
2017-01-31 14:20:00,100.91,101.06,100.91,101.03,14250.0,93.4839,93.6229,93.4839,93.5951,14250.0
2017-01-31 14:25:00,101.05,101.08,101.02,101.03,8499.0,93.6136,93.6414,93.5858,93.5951,8499.0
2017-01-31 14:30:00,101.02,101.02,100.92,100.99,18960.0,93.5858,93.5858,93.4932,93.558,18960.0
2017-01-31 14:35:00,101.0,101.06,100.97,101.06,25884.0,93.5673,93.6229,93.5395,93.6229,25884.0
2017-01-31 14:40:00,101.07,101.1,100.99,101.05,16881.0,93.6322,93.6599,93.558,93.6136,16881.0
2017-01-31 14:45:00,101.04,101.05,100.85,100.95,17913.0,93.6044,93.6136,93.4283,93.521,17913.0
2017-01-31 14:50:00,100.93,101.19,100.89,101.15,22383.0,93.5025,93.7433,93.4654,93.7063,22383.0
2017-01-31 14:55:00,101.14,101.33,101.13,101.33,33894.0,93.697,93.873,93.6877,93.873,33894.0
2017-01-31 15:00:00,101.32,101.34,101.23,101.24,36489.0,93.8638,93.8823,93.7804,93.7896,36489.0
2017-01-31 15:05:00,101.24,101.33,101.22,101.33,61134.0,93.7896,93.873,93.7711,93.873,61134.0
2017-01-31 15:10:00,101.3,101.43,101.3,101.43,16983.0,93.8452,93.9657,93.8452,93.9657,16983.0
2017-01-31 15:15:00,101.45,101.45,101.28,101.28,14100.0,93.9842,93.9842,93.8267,93.8267,14100.0
2017-01-31 15:20:00,101.3,101.46,101.28,101.35,20700.0,93.8452,93.9935,93.8267,93.8915,20700.0
2017-01-31 15:25:00,101.36,101.38,101.23,101.25,15297.0,93.9008,93.9193,93.7804,93.7989,15297.0
2017-01-31 15:30:00,101.23,101.32,101.17,101.32,19203.0,93.7804,93.8638,93.7248,93.8638,19203.0
2017-01-31 15:35:00,101.32,101.33,101.24,101.29,35529.0,93.8638,93.873,93.7896,93.836,35529.0
2017-01-31 15:40:00,101.3,101.46,101.29,101.39,51684.0,93.8452,93.9935,93.836,93.9286,51684.0
2017-01-31 15:45:00,101.4,101.44,101.29,101.32,68520.0,93.9379,93.9749,93.836,93.8638,68520.0
2017-01-31 15:50:00,101.3,101.32,101.18,101.2,72255.0,93.8452,93.8638,93.7341,93.7526,72255.0
2017-01-31 15:55:00,101.2,101.31,101.16,101.29,153411.0,93.7526,93.8545,93.7155,93.836,153411.0
2017-02-01 09:30:00,100.73,101.4,100.56,101.25,97569.0,93.3172,93.9379,93.1597,93.7989,97569.0
2017-02-01 09:35:00,101.37,101.39,101.08,101.16,15588.0,93.9101,93.9286,93.6414,93.7155,15588.0
2017-02-01 09:40:00,101.02,101.19,100.88,101.07,13050.0,93.5858,93.7433,93.4561,93.6322,13050.0
2017-02-01 09:45:00,101.14,101.23,101.07,101.2,20685.0,93.697,93.7804,93.6322,93.7526,20685.0
2017-02-01 09:50:00,101.16,101.3,101.06,101.14,39744.0,93.7155,93.8452,93.6229,93.697,39744.0
2017-02-01 09:55:00,101.02,101.07,100.82,100.82,6378.0,93.5858,93.6322,93.4005,93.4005,6378.0
2017-02-01 10:00:00,100.95,101.05,100.78,101.04,10293.0,93.521,93.6136,93.3635,93.6044,10293.0
2017-02-01 10:05:00,101.12,101.12,100.9,100.98,12642.0,93.6785,93.6785,93.4747,93.5488,12642.0
2017-02-01 10:10:00,100.95,101.05,100.91,100.97,6492.0,93.521,93.6136,93.4839,93.5395,6492.0
2017-02-01 10:15:00,100.95,101.1,100.95,101.04,6300.0,93.521,93.6599,93.521,93.6044,6300.0
2017-02-01 10:20:00,101.06,101.09,100.87,100.93,13380.0,93.6229,93.6507,93.4469,93.5025,13380.0
2017-02-01 10:25:00,100.94,100.95,100.84,100.95,6900.0,93.5117,93.521,93.4191,93.521,6900.0
2017-02-01 10:30:00,100.85,100.85,100.69,100.75,16878.0,93.4283,93.4283,93.2801,93.3357,16878.0
2017-02-01 10:35:00,100.72,100.88,100.66,100.67,27147.0,93.3079,93.4561,93.2523,93.2616,27147.0
2017-02-01 10:40:00,100.7,101.0,100.7,101.0,12600.0,93.2894,93.5673,93.2894,93.5673,12600.0
2017-02-01 10:45:00,100.94,100.95,100.94,100.94,2700.0,93.5117,93.521,93.5117,93.5117,2700.0
2017-02-01 10:50:00,100.95,101.06,100.82,100.92,26142.0,93.521,93.6229,93.4005,93.4932,26142.0
2017-02-01 10:55:00,100.84,100.99,100.78,100.83,4500.0,93.4191,93.558,93.3635,93.4098,4500.0
2017-02-01 11:00:00,100.88,100.98,100.84,100.93,5673.0,93.4561,93.5488,93.4191,93.5025,5673.0
2017-02-01 11:05:00,100.9,101.17,100.86,101.17,6969.0,93.4747,93.7248,93.4376,93.7248,6969.0
2017-02-01 11:10:00,101.16,101.22,101.15,101.21,3300.0,93.7155,93.7711,93.7063,93.7618,3300.0
2017-02-01 11:15:00,101.25,101.25,101.08,101.1,19479.0,93.7989,93.7989,93.6414,93.6599,19479.0
2017-02-01 11:20:00,101.09,101.1,101.01,101.1,6600.0,93.6507,93.6599,93.5766,93.6599,6600.0
2017-02-01 11:25:00,101.08,101.11,101.0,101.02,6000.0,93.6414,93.6692,93.5673,93.5858,6000.0
2017-02-01 11:30:00,101.06,101.1,100.98,101.02,2136.0,93.6229,93.6599,93.5488,93.5858,2136.0
2017-02-01 11:35:00,101.01,101.12,100.97,101.06,18114.0,93.5766,93.6785,93.5395,93.6229,18114.0
2017-02-01 11:40:00,101.04,101.12,101.01,101.06,19092.0,93.6044,93.6785,93.5766,93.6229,19092.0
2017-02-01 11:45:00,101.12,101.43,101.12,101.34,37536.0,93.6785,93.9657,93.6785,93.8823,37536.0
2017-02-01 11:50:00,101.35,101.43,101.26,101.31,56604.0,93.8915,93.9657,93.8082,93.8545,56604.0
2017-02-01 11:55:00,101.34,101.55,101.32,101.53,39645.0,93.8823,94.0768,93.8638,94.0583,39645.0
2017-02-01 12:00:00,101.52,101.53,101.4,101.51,18600.0,94.049,94.0583,93.9379,94.0398,18600.0
2017-02-01 12:05:00,101.48,101.58,101.47,101.52,7500.0,94.012,94.1046,94.0027,94.049,7500.0
2017-02-01 12:10:00,101.56,101.6,101.56,101.6,7152.0,94.0861,94.1231,94.0861,94.1231,7152.0
2017-02-01 12:15:00,101.59,101.63,101.55,101.59,13464.0,94.1139,94.1509,94.0768,94.1139,13464.0
2017-02-01 12:20:00,101.58,101.62,101.58,101.61,4575.0,94.1046,94.1417,94.1046,94.1324,4575.0
2017-02-01 12:25:00,101.57,101.62,101.53,101.61,14070.0,94.0954,94.1417,94.0583,94.1324,14070.0
2017-02-01 12:30:00,101.61,101.84,101.59,101.84,23706.0,94.1324,94.3455,94.1139,94.3455,23706.0
2017-02-01 12:35:00,101.72,101.77,101.65,101.7,11940.0,94.2343,94.2806,94.1695,94.2158,11940.0
2017-02-01 12:40:00,101.7,101.71,101.52,101.69,14700.0,94.2158,94.2251,94.049,94.2065,14700.0
2017-02-01 12:45:00,101.58,101.69,101.52,101.52,10200.0,94.1046,94.2065,94.049,94.049,10200.0
2017-02-01 12:50:00,101.54,101.67,101.52,101.63,6510.0,94.0676,94.188,94.049,94.1509,6510.0
2017-02-01 12:55:00,101.64,101.67,101.55,101.55,11700.0,94.1602,94.188,94.0768,94.0768,11700.0
2017-02-01 13:00:00,101.54,101.54,101.36,101.39,20061.0,94.0676,94.0676,93.9008,93.9286,20061.0
2017-02-01 13:05:00,101.39,101.45,101.34,101.42,9150.0,93.9286,93.9842,93.8823,93.9564,9150.0
2017-02-01 13:10:00,101.42,101.48,101.36,101.43,8166.0,93.9564,94.012,93.9008,93.9657,8166.0
2017-02-01 13:15:00,101.43,101.47,101.43,101.47,6300.0,93.9657,94.0027,93.9657,94.0027,6300.0
2017-02-01 13:20:00,101.46,101.46,101.3,101.3,11262.0,93.9935,93.9935,93.8452,93.8452,11262.0
2017-02-01 13:25:00,101.27,101.37,101.25,101.37,4800.0,93.8174,93.9101,93.7989,93.9101,4800.0
2017-02-01 13:30:00,101.31,101.34,101.23,101.31,6300.0,93.8545,93.8823,93.7804,93.8545,6300.0
2017-02-01 13:35:00,101.32,101.34,101.27,101.29,5724.0,93.8638,93.8823,93.8174,93.836,5724.0
2017-02-01 13:40:00,101.3,101.35,101.21,101.35,8154.0,93.8452,93.8915,93.7618,93.8915,8154.0
2017-02-01 13:45:00,101.31,101.63,101.31,101.6,21429.0,93.8545,94.1509,93.8545,94.1231,21429.0
2017-02-01 13:50:00,101.55,101.59,101.46,101.48,9690.0,94.0768,94.1139,93.9935,94.012,9690.0
2017-02-01 13:55:00,101.46,101.61,101.34,101.56,13623.0,93.9935,94.1324,93.8823,94.0861,13623.0
2017-02-01 14:00:00,101.49,101.53,101.3,101.3,9828.0,94.0212,94.0583,93.8452,93.8452,9828.0
2017-02-01 14:05:00,101.34,101.67,101.29,101.67,19782.0,93.8823,94.188,93.836,94.188,19782.0
2017-02-01 14:10:00,101.63,101.63,101.45,101.62,9816.0,94.1509,94.1509,93.9842,94.1417,9816.0
2017-02-01 14:15:00,101.68,102.0,101.55,101.79,49314.0,94.1973,94.4937,94.0768,94.2992,49314.0
2017-02-01 14:20:00,101.74,101.83,101.61,101.68,23205.0,94.2528,94.3362,94.1324,94.1973,23205.0
2017-02-01 14:25:00,101.69,101.98,101.69,101.9,22041.0,94.2065,94.4752,94.2065,94.4011,22041.0
2017-02-01 14:30:00,101.83,101.88,101.67,101.75,47103.0,94.3362,94.3825,94.188,94.2621,47103.0
2017-02-01 14:35:00,101.75,101.79,101.65,101.65,19662.0,94.2621,94.2992,94.1695,94.1695,19662.0
2017-02-01 14:40:00,101.71,101.89,101.66,101.82,23073.0,94.2251,94.3918,94.1787,94.327,23073.0
2017-02-01 14:45:00,101.85,101.98,101.75,101.87,25881.0,94.3547,94.4752,94.2621,94.3733,25881.0
2017-02-01 14:50:00,101.85,101.9,101.72,101.82,18462.0,94.3547,94.4011,94.2343,94.327,18462.0
2017-02-01 14:55:00,101.73,101.79,101.69,101.79,27948.0,94.2436,94.2992,94.2065,94.2992,27948.0
2017-02-01 15:00:00,101.79,101.97,101.69,101.86,65925.0,94.2992,94.4659,94.2065,94.364,65925.0
2017-02-01 15:05:00,101.86,101.92,101.75,101.92,28935.0,94.364,94.4196,94.2621,94.4196,28935.0
2017-02-01 15:10:00,101.88,101.92,101.79,101.85,15900.0,94.3825,94.4196,94.2992,94.3547,15900.0
2017-02-01 15:15:00,101.83,101.91,101.8,101.86,28065.0,94.3362,94.4103,94.3084,94.364,28065.0
2017-02-01 15:20:00,101.84,101.89,101.82,101.84,12354.0,94.3455,94.3918,94.327,94.3455,12354.0
2017-02-01 15:25:00,101.83,101.92,101.82,101.88,36372.0,94.3362,94.4196,94.327,94.3825,36372.0
2017-02-01 15:30:00,101.89,102.14,101.84,102.05,86652.0,94.3918,94.6234,94.3455,94.54,86652.0
2017-02-01 15:35:00,102.07,102.08,101.97,102.04,56670.0,94.5586,94.5678,94.4659,94.5308,56670.0
2017-02-01 15:40:00,102.04,102.18,102.04,102.18,29655.0,94.5308,94.6605,94.5308,94.6605,29655.0
2017-02-01 15:45:00,102.17,102.18,101.93,101.98,43956.0,94.6512,94.6605,94.4289,94.4752,43956.0
2017-02-01 15:50:00,101.96,102.05,101.95,102.04,59877.0,94.4567,94.54,94.4474,94.5308,59877.0
2017-02-01 15:55:00,102.04,102.19,102.03,102.06,144921.0,94.5308,94.6697,94.5215,94.5493,144921.0
2017-02-02 09:30:00,102.25,102.35,101.88,102.35,29442.0,94.7253,94.818,94.3825,94.818,29442.0
2017-02-02 09:35:00,102.32,102.42,102.06,102.3,26790.0,94.7902,94.8828,94.5493,94.7716,26790.0
2017-02-02 09:40:00,102.3,102.43,102.23,102.28,13131.0,94.7716,94.8921,94.7068,94.7531,13131.0
2017-02-02 09:45:00,102.28,102.45,102.21,102.21,28992.0,94.7531,94.9106,94.6883,94.6883,28992.0
2017-02-02 09:50:00,102.22,102.33,101.77,101.89,20700.0,94.6975,94.7994,94.2806,94.3918,20700.0
2017-02-02 09:55:00,101.9,102.14,101.73,101.98,28017.0,94.4011,94.6234,94.2436,94.4752,28017.0
2017-02-02 10:00:00,102.02,102.06,101.85,101.95,27075.0,94.5122,94.5493,94.3547,94.4474,27075.0
2017-02-02 10:05:00,102.01,102.1,101.93,102.02,12600.0,94.503,94.5864,94.4289,94.5122,12600.0
2017-02-02 10:10:00,102.04,102.09,101.8,101.94,61776.0,94.5308,94.5771,94.3084,94.4381,61776.0
2017-02-02 10:15:00,101.84,102.02,101.79,101.9,15552.0,94.3455,94.5122,94.2992,94.4011,15552.0
2017-02-02 10:20:00,101.94,102.01,101.87,101.94,18225.0,94.4381,94.503,94.3733,94.4381,18225.0
2017-02-02 10:25:00,101.98,102.02,101.94,102.0,53109.0,94.4752,94.5122,94.4381,94.4937,53109.0
2017-02-02 10:30:00,101.98,102.0,101.9,101.93,19173.0,94.4752,94.4937,94.4011,94.4289,19173.0
2017-02-02 10:35:00,101.98,102.0,101.86,102.0,35148.0,94.4752,94.4937,94.364,94.4937,35148.0
2017-02-02 10:40:00,102.0,102.01,101.84,101.89,7755.0,94.4937,94.503,94.3455,94.3918,7755.0
2017-02-02 10:45:00,101.88,102.04,101.82,102.0,17079.0,94.3825,94.5308,94.327,94.4937,17079.0
2017-02-02 10:50:00,102.0,102.03,101.92,102.0,30090.0,94.4937,94.5215,94.4196,94.4937,30090.0
2017-02-02 10:55:00,101.96,102.03,101.9,101.95,23418.0,94.4567,94.5215,94.4011,94.4474,23418.0
2017-02-02 11:00:00,102.0,102.01,101.93,102.0,23973.0,94.4937,94.503,94.4289,94.4937,23973.0
2017-02-02 11:05:00,101.99,102.01,101.96,101.97,16467.0,94.4844,94.503,94.4567,94.4659,16467.0
2017-02-02 11:10:00,101.96,101.96,101.72,101.73,11883.0,94.4567,94.4567,94.2343,94.2436,11883.0
2017-02-02 11:15:00,101.74,101.93,101.74,101.87,37590.0,94.2528,94.4289,94.2528,94.3733,37590.0
2017-02-02 11:20:00,101.89,102.16,101.87,102.16,65130.0,94.3918,94.6419,94.3733,94.6419,65130.0
2017-02-02 11:25:00,102.2,102.24,102.02,102.16,31455.0,94.679,94.716,94.5122,94.6419,31455.0
2017-02-02 11:30:00,102.01,102.01,101.79,101.86,6486.0,94.503,94.503,94.2992,94.364,6486.0
2017-02-02 11:35:00,101.86,101.86,101.71,101.71,2700.0,94.364,94.364,94.2251,94.2251,2700.0
2017-02-02 11:40:00,101.64,101.73,101.62,101.67,11475.0,94.1602,94.2436,94.1417,94.188,11475.0
2017-02-02 11:45:00,101.6,101.88,101.59,101.69,8100.0,94.1231,94.3825,94.1139,94.2065,8100.0
2017-02-02 11:50:00,101.62,101.62,101.38,101.38,9900.0,94.1417,94.1417,93.9193,93.9193,9900.0
2017-02-02 11:55:00,101.44,101.44,101.19,101.31,17199.0,93.9749,93.9749,93.7433,93.8545,17199.0
2017-02-02 12:00:00,101.26,101.4,101.26,101.36,8400.0,93.8082,93.9379,93.8082,93.9008,8400.0
2017-02-02 12:05:00,101.45,101.61,101.45,101.52,39816.0,93.9842,94.1324,93.9842,94.049,39816.0
2017-02-02 12:10:00,101.53,101.57,101.39,101.44,49740.0,94.0583,94.0954,93.9286,93.9749,49740.0
2017-02-02 12:15:00,101.43,101.55,101.35,101.55,2823.0,93.9657,94.0768,93.8915,94.0768,2823.0
2017-02-02 12:20:00,101.51,101.58,101.43,101.43,2100.0,94.0398,94.1046,93.9657,93.9657,2100.0
2017-02-02 12:25:00,101.48,101.49,101.41,101.44,6300.0,94.012,94.0212,93.9471,93.9749,6300.0
2017-02-02 12:30:00,101.33,101.54,101.27,101.54,20073.0,93.873,94.0676,93.8174,94.0676,20073.0
2017-02-02 12:35:00,101.63,101.63,101.54,101.62,28005.0,94.1509,94.1509,94.0676,94.1417,28005.0
2017-02-02 12:40:00,101.62,101.8,101.56,101.71,28440.0,94.1417,94.3084,94.0861,94.2251,28440.0
2017-02-02 12:45:00,101.83,101.96,101.8,101.91,41310.0,94.3362,94.4567,94.3084,94.4103,41310.0
2017-02-02 12:50:00,101.91,101.97,101.7,101.71,34404.0,94.4103,94.4659,94.2158,94.2251,34404.0
2017-02-02 12:55:00,101.71,101.91,101.68,101.82,47385.0,94.2251,94.4103,94.1973,94.327,47385.0
2017-02-02 13:00:00,101.78,101.94,101.76,101.88,11496.0,94.2899,94.4381,94.2714,94.3825,11496.0
2017-02-02 13:05:00,101.88,101.89,101.74,101.75,4224.0,94.3825,94.3918,94.2528,94.2621,4224.0
2017-02-02 13:10:00,101.81,101.82,101.76,101.82,3900.0,94.3177,94.327,94.2714,94.327,3900.0
2017-02-02 13:15:00,101.75,101.75,101.68,101.74,4050.0,94.2621,94.2621,94.1973,94.2528,4050.0
2017-02-02 13:20:00,101.65,101.7,101.61,101.61,3900.0,94.1695,94.2158,94.1324,94.1324,3900.0
2017-02-02 13:25:00,101.66,101.71,101.51,101.67,6609.0,94.1787,94.2251,94.0398,94.188,6609.0
2017-02-02 13:30:00,101.68,101.72,101.56,101.56,16836.0,94.1973,94.2343,94.0861,94.0861,16836.0
2017-02-02 13:35:00,101.59,101.67,101.55,101.55,3600.0,94.1139,94.188,94.0768,94.0768,3600.0
2017-02-02 13:40:00,101.59,101.66,101.48,101.62,6453.0,94.1139,94.1787,94.012,94.1417,6453.0
2017-02-02 13:45:00,101.7,101.9,101.66,101.9,58152.0,94.2158,94.4011,94.1787,94.4011,58152.0
2017-02-02 13:50:00,101.8,101.95,101.79,101.88,9324.0,94.3084,94.4474,94.2992,94.3825,9324.0
2017-02-02 13:55:00,101.8,101.93,101.8,101.93,5193.0,94.3084,94.4289,94.3084,94.4289,5193.0
2017-02-02 14:00:00,101.88,101.88,101.63,101.77,14904.0,94.3825,94.3825,94.1509,94.2806,14904.0
2017-02-02 14:05:00,101.66,101.74,101.58,101.6,6600.0,94.1787,94.2528,94.1046,94.1231,6600.0
2017-02-02 14:10:00,101.58,101.67,101.56,101.56,5202.0,94.1046,94.188,94.0861,94.0861,5202.0
2017-02-02 14:15:00,101.62,101.63,101.52,101.61,5784.0,94.1417,94.1509,94.049,94.1324,5784.0
2017-02-02 14:20:00,101.58,101.58,101.4,101.45,23322.0,94.1046,94.1046,93.9379,93.9842,23322.0
2017-02-02 14:25:00,101.42,101.45,101.36,101.37,8178.0,93.9564,93.9842,93.9008,93.9101,8178.0
2017-02-02 14:30:00,101.39,101.44,101.32,101.39,22107.0,93.9286,93.9749,93.8638,93.9286,22107.0
2017-02-02 14:35:00,101.38,101.43,101.34,101.4,7521.0,93.9193,93.9657,93.8823,93.9379,7521.0
2017-02-02 14:40:00,101.44,101.46,101.3,101.46,7695.0,93.9749,93.9935,93.8452,93.9935,7695.0
2017-02-02 14:45:00,101.45,101.47,101.42,101.44,3900.0,93.9842,94.0027,93.9564,93.9749,3900.0
2017-02-02 14:50:00,101.36,101.47,101.32,101.37,10500.0,93.9008,94.0027,93.8638,93.9101,10500.0
2017-02-02 14:55:00,101.36,101.49,101.31,101.48,6435.0,93.9008,94.0212,93.8545,94.012,6435.0
2017-02-02 15:00:00,101.49,101.51,101.39,101.5,7395.0,94.0212,94.0398,93.9286,94.0305,7395.0
2017-02-02 15:05:00,101.46,101.5,101.42,101.42,5241.0,93.9935,94.0305,93.9564,93.9564,5241.0
2017-02-02 15:10:00,101.49,101.57,101.47,101.57,5700.0,94.0212,94.0954,94.0027,94.0954,5700.0
2017-02-02 15:15:00,101.53,101.6,101.49,101.59,10200.0,94.0583,94.1231,94.0212,94.1139,10200.0
2017-02-02 15:20:00,101.6,101.62,101.48,101.55,33300.0,94.1231,94.1417,94.012,94.0768,33300.0
2017-02-02 15:25:00,101.55,101.6,101.54,101.6,10008.0,94.0768,94.1231,94.0676,94.1231,10008.0
2017-02-02 15:30:00,101.59,101.63,101.54,101.57,23538.0,94.1139,94.1509,94.0676,94.0954,23538.0
2017-02-02 15:35:00,101.56,101.59,101.5,101.54,13479.0,94.0861,94.1139,94.0305,94.0676,13479.0
2017-02-02 15:40:00,101.53,101.57,101.51,101.54,34668.0,94.0583,94.0954,94.0398,94.0676,34668.0
2017-02-02 15:45:00,101.49,101.55,101.43,101.52,31791.0,94.0212,94.0768,93.9657,94.049,31791.0
2017-02-02 15:50:00,101.55,101.55,101.44,101.47,34575.0,94.0768,94.0768,93.9749,94.0027,34575.0
2017-02-02 15:55:00,101.47,101.51,101.28,101.33,175179.0,94.0027,94.0398,93.8267,93.873,175179.0
2017-02-03 09:30:00,102.25,102.25,101.46,101.46,35382.0,94.7253,94.7253,93.9935,93.9935,35382.0
2017-02-03 09:35:00,101.5,101.97,101.5,101.77,7200.0,94.0305,94.4659,94.0305,94.2806,7200.0
2017-02-03 09:40:00,101.7,101.7,101.11,101.14,14961.0,94.2158,94.2158,93.6692,93.697,14961.0
2017-02-03 09:45:00,101.13,101.51,101.13,101.37,21543.0,93.6877,94.0398,93.6877,93.9101,21543.0
2017-02-03 09:50:00,101.36,101.36,101.02,101.02,11790.0,93.9008,93.9008,93.5858,93.5858,11790.0
2017-02-03 09:55:00,101.18,101.27,101.0,101.08,43749.0,93.7341,93.8174,93.5673,93.6414,43749.0
2017-02-03 10:00:00,101.1,101.45,101.1,101.44,25038.0,93.6599,93.9842,93.6599,93.9749,25038.0
2017-02-03 10:05:00,101.35,101.59,101.29,101.3,18543.0,93.8915,94.1139,93.836,93.8452,18543.0
2017-02-03 10:10:00,101.26,101.34,101.2,101.25,55626.0,93.8082,93.8823,93.7526,93.7989,55626.0
2017-02-03 10:15:00,101.23,101.34,101.23,101.25,6900.0,93.7804,93.8823,93.7804,93.7989,6900.0
2017-02-03 10:20:00,101.37,101.39,101.28,101.39,2700.0,93.9101,93.9286,93.8267,93.9286,2700.0
2017-02-03 10:25:00,101.39,101.68,101.39,101.47,13653.0,93.9286,94.1973,93.9286,94.0027,13653.0
2017-02-03 10:30:00,101.53,101.53,101.3,101.3,8406.0,94.0583,94.0583,93.8452,93.8452,8406.0
2017-02-03 10:35:00,101.29,101.31,101.15,101.2,6900.0,93.836,93.8545,93.7063,93.7526,6900.0
2017-02-03 10:40:00,101.17,101.35,101.17,101.34,11298.0,93.7248,93.8915,93.7248,93.8823,11298.0
2017-02-03 10:45:00,101.31,101.4,101.22,101.4,4722.0,93.8545,93.9379,93.7711,93.9379,4722.0
2017-02-03 10:50:00,101.51,101.7,101.51,101.6,5850.0,94.0398,94.2158,94.0398,94.1231,5850.0
2017-02-03 10:55:00,101.7,101.76,101.66,101.76,1797.0,94.2158,94.2714,94.1787,94.2714,1797.0
2017-02-03 11:00:00,101.76,101.85,101.72,101.72,13683.0,94.2714,94.3547,94.2343,94.2343,13683.0
2017-02-03 11:05:00,101.74,101.76,101.69,101.76,5151.0,94.2528,94.2714,94.2065,94.2714,5151.0
2017-02-03 11:10:00,101.68,101.8,101.6,101.62,8469.0,94.1973,94.3084,94.1231,94.1417,8469.0
2017-02-03 11:15:00,101.68,101.83,101.64,101.69,10803.0,94.1973,94.3362,94.1602,94.2065,10803.0
2017-02-03 11:20:00,101.65,101.7,101.61,101.69,1800.0,94.1695,94.2158,94.1324,94.2065,1800.0
2017-02-03 11:25:00,101.7,101.83,101.7,101.83,5436.0,94.2158,94.3362,94.2158,94.3362,5436.0
2017-02-03 11:30:00,101.81,101.81,101.5,101.62,21078.0,94.3177,94.3177,94.0305,94.1417,21078.0
2017-02-03 11:35:00,101.6,101.64,101.56,101.56,5553.0,94.1231,94.1602,94.0861,94.0861,5553.0
2017-02-03 11:40:00,101.58,101.64,101.48,101.56,15198.0,94.1046,94.1602,94.012,94.0861,15198.0
2017-02-03 11:45:00,101.54,101.54,101.42,101.53,6303.0,94.0676,94.0676,93.9564,94.0583,6303.0
2017-02-03 11:50:00,101.54,101.64,101.49,101.55,37020.0,94.0676,94.1602,94.0212,94.0768,37020.0
2017-02-03 11:55:00,101.52,101.57,101.39,101.48,28371.0,94.049,94.0954,93.9286,94.012,28371.0
2017-02-03 12:00:00,101.47,101.47,101.34,101.37,15648.0,94.0027,94.0027,93.8823,93.9101,15648.0
2017-02-03 12:05:00,101.35,101.42,101.29,101.35,8289.0,93.8915,93.9564,93.836,93.8915,8289.0
2017-02-03 12:10:00,101.43,101.45,101.33,101.34,5700.0,93.9657,93.9842,93.873,93.8823,5700.0
2017-02-03 12:15:00,101.38,101.41,101.3,101.3,3900.0,93.9193,93.9471,93.8452,93.8452,3900.0
2017-02-03 12:20:00,101.25,101.37,101.25,101.32,5100.0,93.7989,93.9101,93.7989,93.8638,5100.0
2017-02-03 12:25:00,101.38,101.38,101.27,101.27,5700.0,93.9193,93.9193,93.8174,93.8174,5700.0
2017-02-03 12:30:00,101.28,101.4,101.22,101.34,7500.0,93.8267,93.9379,93.7711,93.8823,7500.0
2017-02-03 12:35:00,101.35,101.42,101.35,101.38,4200.0,93.8915,93.9564,93.8915,93.9193,4200.0
2017-02-03 12:40:00,101.38,101.44,101.34,101.41,21900.0,93.9193,93.9749,93.8823,93.9471,21900.0
2017-02-03 12:45:00,101.4,101.45,101.39,101.43,8100.0,93.9379,93.9842,93.9286,93.9657,8100.0
2017-02-03 12:50:00,101.45,101.45,101.39,101.41,22659.0,93.9842,93.9842,93.9286,93.9471,22659.0
2017-02-03 12:55:00,101.39,101.39,101.29,101.35,8700.0,93.9286,93.9286,93.836,93.8915,8700.0
2017-02-03 13:00:00,101.39,101.45,101.39,101.44,21900.0,93.9286,93.9842,93.9286,93.9749,21900.0
2017-02-03 13:05:00,101.43,101.44,101.36,101.44,20400.0,93.9657,93.9749,93.9008,93.9749,20400.0
2017-02-03 13:10:00,101.4,101.44,101.4,101.42,10500.0,93.9379,93.9749,93.9379,93.9564,10500.0
2017-02-03 13:15:00,101.4,101.44,101.4,101.44,4203.0,93.9379,93.9749,93.9379,93.9749,4203.0
2017-02-03 13:20:00,101.43,101.5,101.41,101.5,13689.0,93.9657,94.0305,93.9471,94.0305,13689.0
2017-02-03 13:25:00,101.5,101.53,101.49,101.53,4986.0,94.0305,94.0583,94.0212,94.0583,4986.0
2017-02-03 13:30:00,101.52,101.54,101.46,101.46,21660.0,94.049,94.0676,93.9935,93.9935,21660.0
2017-02-03 13:35:00,101.52,101.54,101.51,101.51,1800.0,94.049,94.0676,94.0398,94.0398,1800.0
2017-02-03 13:40:00,101.53,101.53,101.49,101.51,2700.0,94.0583,94.0583,94.0212,94.0398,2700.0
2017-02-03 13:45:00,101.46,101.5,101.41,101.45,5796.0,93.9935,94.0305,93.9471,93.9842,5796.0
2017-02-03 13:50:00,101.45,101.48,101.45,101.48,2400.0,93.9842,94.012,93.9842,94.012,2400.0
2017-02-03 13:55:00,101.46,101.52,101.43,101.51,15858.0,93.9935,94.049,93.9657,94.0398,15858.0
2017-02-03 14:00:00,101.53,101.66,101.53,101.66,6270.0,94.0583,94.1787,94.0583,94.1787,6270.0
2017-02-03 14:05:00,101.71,101.75,101.66,101.7,10737.0,94.2251,94.2621,94.1787,94.2158,10737.0
2017-02-03 14:10:00,101.71,101.74,101.71,101.74,1017.0,94.2251,94.2528,94.2251,94.2528,1017.0
2017-02-03 14:15:00,101.75,101.77,101.73,101.73,5832.0,94.2621,94.2806,94.2436,94.2436,5832.0
2017-02-03 14:20:00,101.73,101.77,101.73,101.77,2670.0,94.2436,94.2806,94.2436,94.2806,2670.0
2017-02-03 14:25:00,101.76,101.81,101.74,101.75,6636.0,94.2714,94.3177,94.2528,94.2621,6636.0
2017-02-03 14:30:00,101.78,101.84,101.73,101.74,9708.0,94.2899,94.3455,94.2436,94.2528,9708.0
2017-02-03 14:35:00,101.72,101.75,101.68,101.71,16350.0,94.2343,94.2621,94.1973,94.2251,16350.0
2017-02-03 14:40:00,101.75,101.75,101.65,101.69,15468.0,94.2621,94.2621,94.1695,94.2065,15468.0
2017-02-03 14:45:00,101.7,101.75,101.67,101.7,7455.0,94.2158,94.2621,94.188,94.2158,7455.0
2017-02-03 14:50:00,101.71,101.73,101.69,101.73,6000.0,94.2251,94.2436,94.2065,94.2436,6000.0
2017-02-03 14:55:00,101.73,101.73,101.6,101.71,14250.0,94.2436,94.2436,94.1231,94.2251,14250.0
2017-02-03 15:00:00,101.73,101.74,101.65,101.65,6624.0,94.2436,94.2528,94.1695,94.1695,6624.0
2017-02-03 15:05:00,101.71,101.73,101.64,101.7,6609.0,94.2251,94.2436,94.1602,94.2158,6609.0
2017-02-03 15:10:00,101.63,101.7,101.63,101.63,2100.0,94.1509,94.2158,94.1509,94.1509,2100.0
2017-02-03 15:15:00,101.62,101.68,101.59,101.63,10566.0,94.1417,94.1973,94.1139,94.1509,10566.0
2017-02-03 15:20:00,101.61,101.67,101.61,101.62,5100.0,94.1324,94.188,94.1324,94.1417,5100.0
2017-02-03 15:25:00,101.61,101.66,101.59,101.64,8400.0,94.1324,94.1787,94.1139,94.1602,8400.0
2017-02-03 15:30:00,101.67,101.67,101.56,101.59,36060.0,94.188,94.188,94.0861,94.1139,36060.0
2017-02-03 15:35:00,101.56,101.58,101.47,101.5,39594.0,94.0861,94.1046,94.0027,94.0305,39594.0
2017-02-03 15:40:00,101.5,101.52,101.47,101.5,92313.0,94.0305,94.049,94.0027,94.0305,92313.0
2017-02-03 15:45:00,101.51,101.53,101.41,101.44,44691.0,94.0398,94.0583,93.9471,93.9749,44691.0
2017-02-03 15:50:00,101.45,101.48,101.43,101.48,37113.0,93.9842,94.012,93.9657,94.012,37113.0
2017-02-03 15:55:00,101.45,101.47,101.3,101.33,136326.0,93.9842,94.0027,93.8452,93.873,136326.0
2017-02-06 09:30:00,101.16,101.33,101.09,101.14,14046.0,93.7155,93.873,93.6507,93.697,14046.0
2017-02-06 09:35:00,101.23,101.23,100.84,101.12,4956.0,93.7804,93.7804,93.4191,93.6785,4956.0
2017-02-06 09:40:00,101.04,101.08,100.98,101.08,4923.0,93.6044,93.6414,93.5488,93.6414,4923.0
2017-02-06 09:45:00,101.03,101.03,100.83,100.9,7731.0,93.5951,93.5951,93.4098,93.4747,7731.0
2017-02-06 09:50:00,100.79,100.98,100.65,100.85,13479.0,93.3728,93.5488,93.2431,93.4283,13479.0
2017-02-06 09:55:00,100.87,101.05,100.77,101.0,15843.0,93.4469,93.6136,93.3542,93.5673,15843.0
2017-02-06 10:00:00,100.9,101.02,100.89,101.02,8700.0,93.4747,93.5858,93.4654,93.5858,8700.0
2017-02-06 10:05:00,101.02,101.06,100.88,100.88,10032.0,93.5858,93.6229,93.4561,93.4561,10032.0
2017-02-06 10:10:00,100.88,101.08,100.84,101.08,18831.0,93.4561,93.6414,93.4191,93.6414,18831.0
2017-02-06 10:15:00,101.08,101.17,101.04,101.1,17850.0,93.6414,93.7248,93.6044,93.6599,17850.0
2017-02-06 10:20:00,101.18,101.18,100.98,100.98,17184.0,93.7341,93.7341,93.5488,93.5488,17184.0
2017-02-06 10:25:00,101.02,101.06,100.88,100.88,5412.0,93.5858,93.6229,93.4561,93.4561,5412.0
2017-02-06 10:30:00,100.96,100.99,100.87,100.93,6135.0,93.5302,93.558,93.4469,93.5025,6135.0
2017-02-06 10:35:00,100.97,101.13,100.92,101.03,25476.0,93.5395,93.6877,93.4932,93.5951,25476.0
2017-02-06 10:40:00,101.04,101.07,100.94,101.03,9300.0,93.6044,93.6322,93.5117,93.5951,9300.0
2017-02-06 10:45:00,100.99,101.18,100.99,101.18,3000.0,93.558,93.7341,93.558,93.7341,3000.0
2017-02-06 10:50:00,101.2,101.2,101.02,101.07,20892.0,93.7526,93.7526,93.5858,93.6322,20892.0
2017-02-06 10:55:00,101.03,101.14,100.96,100.97,9501.0,93.5951,93.697,93.5302,93.5395,9501.0
2017-02-06 11:00:00,101.02,101.28,100.97,101.28,12195.0,93.5858,93.8267,93.5395,93.8267,12195.0
2017-02-06 11:05:00,101.28,101.33,101.24,101.3,6300.0,93.8267,93.873,93.7896,93.8452,6300.0
2017-02-06 11:10:00,101.26,101.29,101.23,101.28,7650.0,93.8082,93.836,93.7804,93.8267,7650.0
2017-02-06 11:15:00,101.28,101.28,101.2,101.27,13122.0,93.8267,93.8267,93.7526,93.8174,13122.0
2017-02-06 11:20:00,101.29,101.29,101.23,101.24,1500.0,93.836,93.836,93.7804,93.7896,1500.0
2017-02-06 11:25:00,101.25,101.33,101.25,101.31,5931.0,93.7989,93.873,93.7989,93.8545,5931.0
2017-02-06 11:30:00,101.29,101.29,101.23,101.28,5244.0,93.836,93.836,93.7804,93.8267,5244.0
2017-02-06 11:35:00,101.3,101.4,101.22,101.33,7299.0,93.8452,93.9379,93.7711,93.873,7299.0
2017-02-06 11:40:00,101.33,101.49,101.33,101.47,29400.0,93.873,94.0212,93.873,94.0027,29400.0
2017-02-06 11:45:00,101.46,101.5,101.43,101.5,3900.0,93.9935,94.0305,93.9657,94.0305,3900.0
2017-02-06 11:50:00,101.5,101.55,101.47,101.48,6903.0,94.0305,94.0768,94.0027,94.012,6903.0
2017-02-06 11:55:00,101.48,101.48,101.36,101.37,6006.0,94.012,94.012,93.9008,93.9101,6006.0
2017-02-06 12:00:00,101.45,101.45,101.37,101.39,5550.0,93.9842,93.9842,93.9101,93.9286,5550.0
2017-02-06 12:05:00,101.32,101.33,101.21,101.22,5400.0,93.8638,93.873,93.7618,93.7711,5400.0
2017-02-06 12:10:00,101.23,101.26,101.2,101.2,10500.0,93.7804,93.8082,93.7526,93.7526,10500.0
2017-02-06 12:15:00,101.29,101.32,101.22,101.32,7500.0,93.836,93.8638,93.7711,93.8638,7500.0
2017-02-06 12:20:00,101.35,101.35,101.23,101.23,5100.0,93.8915,93.8915,93.7804,93.7804,5100.0
2017-02-06 12:25:00,101.22,101.33,101.19,101.33,9300.0,93.7711,93.873,93.7433,93.873,9300.0
2017-02-06 12:30:00,101.29,101.38,101.29,101.37,2505.0,93.836,93.9193,93.836,93.9101,2505.0
2017-02-06 12:35:00,101.3,101.34,101.16,101.16,6300.0,93.8452,93.8823,93.7155,93.7155,6300.0
2017-02-06 12:40:00,101.15,101.23,101.04,101.04,3000.0,93.7063,93.7804,93.6044,93.6044,3000.0
2017-02-06 12:45:00,101.03,101.15,101.01,101.12,11409.0,93.5951,93.7063,93.5766,93.6785,11409.0
2017-02-06 12:50:00,101.08,101.19,101.08,101.14,14100.0,93.6414,93.7433,93.6414,93.697,14100.0
2017-02-06 12:55:00,101.18,101.21,101.1,101.1,8400.0,93.7341,93.7618,93.6599,93.6599,8400.0
2017-02-06 13:00:00,101.08,101.12,100.92,100.92,9063.0,93.6414,93.6785,93.4932,93.4932,9063.0
2017-02-06 13:05:00,100.92,100.92,100.9,100.9,3600.0,93.4932,93.4932,93.4747,93.4747,3600.0
2017-02-06 13:10:00,100.89,100.93,100.82,100.83,7590.0,93.4654,93.5025,93.4005,93.4098,7590.0
2017-02-06 13:15:00,100.81,100.88,100.81,100.84,13050.0,93.3913,93.4561,93.3913,93.4191,13050.0
2017-02-06 13:20:00,100.82,101.04,100.82,101.04,10200.0,93.4005,93.6044,93.4005,93.6044,10200.0
2017-02-06 13:25:00,100.99,101.04,100.93,100.99,9036.0,93.558,93.6044,93.5025,93.558,9036.0
2017-02-06 13:30:00,100.99,100.99,100.9,100.92,6000.0,93.558,93.558,93.4747,93.4932,6000.0
2017-02-06 13:35:00,100.93,100.93,100.82,100.86,3966.0,93.5025,93.5025,93.4005,93.4376,3966.0
2017-02-06 13:40:00,100.86,100.91,100.85,100.9,10905.0,93.4376,93.4839,93.4283,93.4747,10905.0
2017-02-06 13:45:00,100.89,100.91,100.86,100.91,6111.0,93.4654,93.4839,93.4376,93.4839,6111.0
2017-02-06 13:50:00,100.89,100.98,100.89,100.91,10095.0,93.4654,93.5488,93.4654,93.4839,10095.0
2017-02-06 13:55:00,100.93,100.95,100.91,100.92,7494.0,93.5025,93.521,93.4839,93.4932,7494.0
2017-02-06 14:00:00,100.9,100.91,100.84,100.85,39675.0,93.4747,93.4839,93.4191,93.4283,39675.0
2017-02-06 14:05:00,100.86,100.91,100.8,100.91,31392.0,93.4376,93.4839,93.382,93.4839,31392.0
2017-02-06 14:10:00,100.95,100.95,100.85,100.9,22656.0,93.521,93.521,93.4283,93.4747,22656.0
2017-02-06 14:15:00,100.93,100.93,100.88,100.91,12000.0,93.5025,93.5025,93.4561,93.4839,12000.0
2017-02-06 14:20:00,100.88,100.93,100.81,100.81,16704.0,93.4561,93.5025,93.3913,93.3913,16704.0
2017-02-06 14:25:00,100.78,100.85,100.78,100.83,7839.0,93.3635,93.4283,93.3635,93.4098,7839.0
2017-02-06 14:30:00,100.85,100.87,100.75,100.77,26313.0,93.4283,93.4469,93.3357,93.3542,26313.0
2017-02-06 14:35:00,100.77,100.81,100.68,100.8,23025.0,93.3542,93.3913,93.2709,93.382,23025.0
2017-02-06 14:40:00,100.76,100.8,100.68,100.74,15600.0,93.345,93.382,93.2709,93.3264,15600.0
2017-02-06 14:45:00,100.72,100.74,100.65,100.65,8100.0,93.3079,93.3264,93.2431,93.2431,8100.0
2017-02-06 14:50:00,100.64,100.74,100.64,100.72,12000.0,93.2338,93.3264,93.2338,93.3079,12000.0
2017-02-06 14:55:00,100.73,100.75,100.68,100.7,16011.0,93.3172,93.3357,93.2709,93.2894,16011.0
2017-02-06 15:00:00,100.71,100.73,100.66,100.69,9612.0,93.2986,93.3172,93.2523,93.2801,9612.0
2017-02-06 15:05:00,100.71,100.84,100.67,100.84,21993.0,93.2986,93.4191,93.2616,93.4191,21993.0
2017-02-06 15:10:00,100.84,100.88,100.73,100.73,52248.0,93.4191,93.4561,93.3172,93.3172,52248.0
2017-02-06 15:15:00,100.75,100.82,100.71,100.72,28125.0,93.3357,93.4005,93.2986,93.3079,28125.0
2017-02-06 15:20:00,100.73,100.76,100.58,100.65,25071.0,93.3172,93.345,93.1782,93.2431,25071.0
2017-02-06 15:25:00,100.64,100.85,100.62,100.83,49800.0,93.2338,93.4283,93.2153,93.4098,49800.0
2017-02-06 15:30:00,100.82,100.86,100.7,100.72,57939.0,93.4005,93.4376,93.2894,93.3079,57939.0
2017-02-06 15:35:00,100.73,100.82,100.71,100.8,46767.0,93.3172,93.4005,93.2986,93.382,46767.0
2017-02-06 15:40:00,100.84,100.93,100.83,100.91,27990.0,93.4191,93.5025,93.4098,93.4839,27990.0
2017-02-06 15:45:00,100.88,100.88,100.68,100.71,38694.0,93.4561,93.4561,93.2709,93.2986,38694.0
2017-02-06 15:50:00,100.75,100.78,100.69,100.76,39594.0,93.3357,93.3635,93.2801,93.345,39594.0
2017-02-06 15:55:00,100.74,100.8,100.63,100.67,127350.0,93.3264,93.382,93.2245,93.2616,127350.0
2017-02-07 09:30:00,100.94,101.2,100.69,101.0,57435.0,93.5117,93.7526,93.2801,93.5673,57435.0
2017-02-07 09:35:00,101.0,101.12,100.86,101.12,11901.0,93.5673,93.6785,93.4376,93.6785,11901.0
2017-02-07 09:40:00,101.17,101.33,101.17,101.27,9600.0,93.7248,93.873,93.7248,93.8174,9600.0
2017-02-07 09:45:00,101.23,101.23,100.79,100.83,12900.0,93.7804,93.7804,93.3728,93.4098,12900.0
2017-02-07 09:50:00,100.85,100.9,100.72,100.9,12066.0,93.4283,93.4747,93.3079,93.4747,12066.0
2017-02-07 09:55:00,100.93,100.94,100.78,100.93,6006.0,93.5025,93.5117,93.3635,93.5025,6006.0
2017-02-07 10:00:00,100.85,100.86,100.85,100.86,1200.0,93.4283,93.4376,93.4283,93.4376,1200.0
2017-02-07 10:05:00,100.8,100.95,100.68,100.76,53259.0,93.382,93.521,93.2709,93.345,53259.0
2017-02-07 10:10:00,100.76,100.91,100.74,100.87,7632.0,93.345,93.4839,93.3264,93.4469,7632.0
2017-02-07 10:15:00,100.75,101.13,100.75,101.04,16617.0,93.3357,93.6877,93.3357,93.6044,16617.0
2017-02-07 10:20:00,101.04,101.2,100.93,101.05,17133.0,93.6044,93.7526,93.5025,93.6136,17133.0
2017-02-07 10:25:00,101.07,101.15,101.03,101.15,2700.0,93.6322,93.7063,93.5951,93.7063,2700.0
2017-02-07 10:30:00,101.14,101.14,100.99,101.03,4998.0,93.697,93.697,93.558,93.5951,4998.0
2017-02-07 10:35:00,101.03,101.03,100.95,100.96,10500.0,93.5951,93.5951,93.521,93.5302,10500.0
2017-02-07 10:40:00,100.99,100.99,100.89,100.91,9300.0,93.558,93.558,93.4654,93.4839,9300.0
2017-02-07 10:45:00,100.95,100.97,100.92,100.94,9000.0,93.521,93.5395,93.4932,93.5117,9000.0
2017-02-07 10:50:00,100.91,100.95,100.81,100.86,17964.0,93.4839,93.521,93.3913,93.4376,17964.0
2017-02-07 10:55:00,100.86,100.86,100.77,100.81,5100.0,93.4376,93.4376,93.3542,93.3913,5100.0
2017-02-07 11:00:00,100.84,100.9,100.77,100.9,5370.0,93.4191,93.4747,93.3542,93.4747,5370.0
2017-02-07 11:05:00,100.9,101.07,100.87,101.07,15456.0,93.4747,93.6322,93.4469,93.6322,15456.0
2017-02-07 11:10:00,101.01,101.08,100.89,100.89,5100.0,93.5766,93.6414,93.4654,93.4654,5100.0
2017-02-07 11:15:00,100.86,100.88,100.78,100.78,6900.0,93.4376,93.4561,93.3635,93.3635,6900.0
2017-02-07 11:20:00,100.84,100.84,100.71,100.71,4200.0,93.4191,93.4191,93.2986,93.2986,4200.0
2017-02-07 11:25:00,100.73,100.84,100.68,100.72,22500.0,93.3172,93.4191,93.2709,93.3079,22500.0
2017-02-07 11:30:00,100.85,100.89,100.74,100.89,5100.0,93.4283,93.4654,93.3264,93.4654,5100.0
2017-02-07 11:35:00,100.93,100.96,100.83,100.9,8100.0,93.5025,93.5302,93.4098,93.4747,8100.0
2017-02-07 11:40:00,100.93,100.93,100.8,100.81,5700.0,93.5025,93.5025,93.382,93.3913,5700.0
2017-02-07 11:45:00,100.82,100.92,100.74,100.74,6600.0,93.4005,93.4932,93.3264,93.3264,6600.0
2017-02-07 11:50:00,100.78,100.81,100.67,100.72,14406.0,93.3635,93.3913,93.2616,93.3079,14406.0
2017-02-07 11:55:00,100.7,100.77,100.66,100.73,4797.0,93.2894,93.3542,93.2523,93.3172,4797.0
2017-02-07 12:00:00,100.73,100.95,100.72,100.95,11295.0,93.3172,93.521,93.3079,93.521,11295.0
2017-02-07 12:05:00,100.89,100.94,100.86,100.94,1800.0,93.4654,93.5117,93.4376,93.5117,1800.0
2017-02-07 12:10:00,100.94,101.02,100.81,100.81,14088.0,93.5117,93.5858,93.3913,93.3913,14088.0
2017-02-07 12:15:00,100.79,100.82,100.69,100.71,6600.0,93.3728,93.4005,93.2801,93.2986,6600.0
2017-02-07 12:20:00,100.75,100.75,100.6,100.64,4863.0,93.3357,93.3357,93.1967,93.2338,4863.0
2017-02-07 12:25:00,100.67,100.7,100.63,100.66,5985.0,93.2616,93.2894,93.2245,93.2523,5985.0
2017-02-07 12:30:00,100.67,100.73,100.66,100.73,16800.0,93.2616,93.3172,93.2523,93.3172,16800.0
2017-02-07 12:35:00,100.77,100.86,100.77,100.84,6000.0,93.3542,93.4376,93.3542,93.4191,6000.0
2017-02-07 12:40:00,100.9,100.9,100.69,100.75,10071.0,93.4747,93.4747,93.2801,93.3357,10071.0
2017-02-07 12:45:00,100.73,100.73,100.62,100.67,18039.0,93.3172,93.3172,93.2153,93.2616,18039.0
2017-02-07 12:50:00,100.68,100.8,100.68,100.79,27000.0,93.2709,93.382,93.2709,93.3728,27000.0
2017-02-07 12:55:00,100.8,100.8,100.69,100.77,8838.0,93.382,93.382,93.2801,93.3542,8838.0
2017-02-07 13:00:00,100.76,100.78,100.55,100.56,12000.0,93.345,93.3635,93.1504,93.1597,12000.0
2017-02-07 13:05:00,100.59,100.59,100.5,100.54,8700.0,93.1875,93.1875,93.1041,93.1412,8700.0
2017-02-07 13:10:00,100.55,100.68,100.55,100.56,10800.0,93.1504,93.2709,93.1504,93.1597,10800.0
2017-02-07 13:15:00,100.64,100.7,100.61,100.64,17706.0,93.2338,93.2894,93.206,93.2338,17706.0
2017-02-07 13:20:00,100.62,100.62,100.55,100.58,3333.0,93.2153,93.2153,93.1504,93.1782,3333.0
2017-02-07 13:25:00,100.58,100.7,100.57,100.7,6300.0,93.1782,93.2894,93.1689,93.2894,6300.0
2017-02-07 13:30:00,100.7,100.71,100.66,100.71,4212.0,93.2894,93.2986,93.2523,93.2986,4212.0
2017-02-07 13:35:00,100.71,100.79,100.66,100.73,4803.0,93.2986,93.3728,93.2523,93.3172,4803.0
2017-02-07 13:40:00,100.81,100.88,100.81,100.88,20967.0,93.3913,93.4561,93.3913,93.4561,20967.0
2017-02-07 13:45:00,100.86,100.93,100.84,100.84,9300.0,93.4376,93.5025,93.4191,93.4191,9300.0
2017-02-07 13:50:00,100.88,100.89,100.8,100.8,4650.0,93.4561,93.4654,93.382,93.382,4650.0
2017-02-07 13:55:00,100.82,100.86,100.77,100.86,3900.0,93.4005,93.4376,93.3542,93.4376,3900.0
2017-02-07 14:00:00,100.89,100.91,100.83,100.86,11400.0,93.4654,93.4839,93.4098,93.4376,11400.0
2017-02-07 14:05:00,100.83,100.96,100.83,100.96,15231.0,93.4098,93.5302,93.4098,93.5302,15231.0
2017-02-07 14:10:00,100.91,100.94,100.87,100.9,5172.0,93.4839,93.5117,93.4469,93.4747,5172.0
2017-02-07 14:15:00,100.96,100.99,100.93,100.98,7392.0,93.5302,93.558,93.5025,93.5488,7392.0
2017-02-07 14:20:00,100.92,101.0,100.89,101.0,3300.0,93.4932,93.5673,93.4654,93.5673,3300.0
2017-02-07 14:25:00,101.0,101.0,100.91,100.91,9726.0,93.5673,93.5673,93.4839,93.4839,9726.0
2017-02-07 14:30:00,100.91,100.91,100.77,100.83,10500.0,93.4839,93.4839,93.3542,93.4098,10500.0
2017-02-07 14:35:00,100.82,100.96,100.8,100.96,26820.0,93.4005,93.5302,93.382,93.5302,26820.0
2017-02-07 14:40:00,100.91,101.13,100.91,101.13,10836.0,93.4839,93.6877,93.4839,93.6877,10836.0
2017-02-07 14:45:00,101.05,101.09,100.96,101.03,9573.0,93.6136,93.6507,93.5302,93.5951,9573.0
2017-02-07 14:50:00,101.02,101.1,100.94,100.94,14235.0,93.5858,93.6599,93.5117,93.5117,14235.0
2017-02-07 14:55:00,100.91,100.93,100.88,100.88,3600.0,93.4839,93.5025,93.4561,93.4561,3600.0
2017-02-07 15:00:00,100.92,101.01,100.92,100.96,12441.0,93.4932,93.5766,93.4932,93.5302,12441.0
2017-02-07 15:05:00,101.0,101.05,100.92,100.97,21294.0,93.5673,93.6136,93.4932,93.5395,21294.0
2017-02-07 15:10:00,100.96,101.0,100.93,100.93,9555.0,93.5302,93.5673,93.5025,93.5025,9555.0
2017-02-07 15:15:00,100.96,100.99,100.87,100.87,10587.0,93.5302,93.558,93.4469,93.4469,10587.0
2017-02-07 15:20:00,100.87,100.91,100.8,100.87,15216.0,93.4469,93.4839,93.382,93.4469,15216.0
2017-02-07 15:25:00,100.82,100.92,100.82,100.92,7029.0,93.4005,93.4932,93.4005,93.4932,7029.0
2017-02-07 15:30:00,100.92,100.92,100.76,100.76,11901.0,93.4932,93.4932,93.345,93.345,11901.0
2017-02-07 15:35:00,100.77,100.79,100.71,100.73,18360.0,93.3542,93.3728,93.2986,93.3172,18360.0
2017-02-07 15:40:00,100.73,100.74,100.69,100.69,18432.0,93.3172,93.3264,93.2801,93.2801,18432.0
2017-02-07 15:45:00,100.67,100.72,100.65,100.67,20400.0,93.2616,93.3079,93.2431,93.2616,20400.0
2017-02-07 15:50:00,100.67,100.73,100.65,100.7,35826.0,93.2616,93.3172,93.2431,93.2894,35826.0
2017-02-07 15:55:00,100.69,100.75,100.66,100.69,75681.0,93.2801,93.3357,93.2523,93.2801,75681.0
2017-02-08 09:30:00,100.74,101.11,100.68,100.72,18525.0,93.3264,93.6692,93.2709,93.3079,18525.0
2017-02-08 09:35:00,100.68,100.87,100.67,100.84,7296.0,93.2709,93.4469,93.2616,93.4191,7296.0
2017-02-08 09:40:00,100.88,100.98,100.77,100.95,18300.0,93.4561,93.5488,93.3542,93.521,18300.0
2017-02-08 09:45:00,100.88,100.9,100.76,100.8,26538.0,93.4561,93.4747,93.345,93.382,26538.0
2017-02-08 09:50:00,100.83,100.95,100.83,100.94,5796.0,93.4098,93.521,93.4098,93.5117,5796.0
2017-02-08 09:55:00,100.97,101.03,100.95,101.02,3954.0,93.5395,93.5951,93.521,93.5858,3954.0
2017-02-08 10:00:00,100.97,101.05,100.93,101.04,3900.0,93.5395,93.6136,93.5025,93.6044,3900.0
2017-02-08 10:05:00,101.05,101.12,101.03,101.03,2604.0,93.6136,93.6785,93.5951,93.5951,2604.0
2017-02-08 10:10:00,101.03,101.11,100.93,101.06,13794.0,93.5951,93.6692,93.5025,93.6229,13794.0
2017-02-08 10:15:00,101.07,101.12,100.94,100.94,42075.0,93.6322,93.6785,93.5117,93.5117,42075.0
2017-02-08 10:20:00,100.98,101.04,100.98,101.03,2400.0,93.5488,93.6044,93.5488,93.5951,2400.0
2017-02-08 10:25:00,100.99,100.99,100.88,100.91,12075.0,93.558,93.558,93.4561,93.4839,12075.0
2017-02-08 10:30:00,100.98,100.98,100.91,100.96,2700.0,93.5488,93.5488,93.4839,93.5302,2700.0
2017-02-08 10:35:00,100.89,100.94,100.87,100.93,6300.0,93.4654,93.5117,93.4469,93.5025,6300.0
2017-02-08 10:40:00,100.9,100.97,100.78,100.92,16131.0,93.4747,93.5395,93.3635,93.4932,16131.0
2017-02-08 10:45:00,100.92,101.01,100.86,101.0,11082.0,93.4932,93.5766,93.4376,93.5673,11082.0
2017-02-08 10:50:00,101.02,101.02,100.83,100.86,14856.0,93.5858,93.5858,93.4098,93.4376,14856.0
2017-02-08 10:55:00,100.88,101.05,100.83,100.98,19782.0,93.4561,93.6136,93.4098,93.5488,19782.0
2017-02-08 11:00:00,101.03,101.08,101.0,101.08,5100.0,93.5951,93.6414,93.5673,93.6414,5100.0
2017-02-08 11:05:00,100.98,101.1,100.97,101.05,19581.0,93.5488,93.6599,93.5395,93.6136,19581.0
2017-02-08 11:10:00,101.0,101.01,100.98,100.99,5586.0,93.5673,93.5766,93.5488,93.558,5586.0
2017-02-08 11:15:00,101.0,101.07,100.99,101.0,8748.0,93.5673,93.6322,93.558,93.5673,8748.0
2017-02-08 11:20:00,101.05,101.05,100.99,101.02,10200.0,93.6136,93.6136,93.558,93.5858,10200.0
2017-02-08 11:25:00,101.0,101.0,100.84,100.84,12888.0,93.5673,93.5673,93.4191,93.4191,12888.0
2017-02-08 11:30:00,100.87,100.96,100.82,100.94,10071.0,93.4469,93.5302,93.4005,93.5117,10071.0
2017-02-08 11:35:00,100.94,100.94,100.88,100.88,1200.0,93.5117,93.5117,93.4561,93.4561,1200.0
2017-02-08 11:40:00,100.93,101.02,100.93,100.97,6000.0,93.5025,93.5858,93.5025,93.5395,6000.0
2017-02-08 11:45:00,100.93,100.93,100.75,100.9,17349.0,93.5025,93.5025,93.3357,93.4747,17349.0
2017-02-08 11:50:00,100.83,100.91,100.83,100.89,6591.0,93.4098,93.4839,93.4098,93.4654,6591.0
2017-02-08 11:55:00,100.89,100.89,100.77,100.88,8856.0,93.4654,93.4654,93.3542,93.4561,8856.0
2017-02-08 12:00:00,100.86,100.97,100.81,100.9,10200.0,93.4376,93.5395,93.3913,93.4747,10200.0
2017-02-08 12:05:00,100.98,101.03,100.9,100.98,3600.0,93.5488,93.5951,93.4747,93.5488,3600.0
2017-02-08 12:10:00,101.04,101.07,101.0,101.01,6900.0,93.6044,93.6322,93.5673,93.5766,6900.0
2017-02-08 12:15:00,101.06,101.07,101.01,101.01,2100.0,93.6229,93.6322,93.5766,93.5766,2100.0
2017-02-08 12:20:00,101.04,101.07,100.98,101.07,7950.0,93.6044,93.6322,93.5488,93.6322,7950.0
2017-02-08 12:25:00,101.05,101.12,101.02,101.11,6300.0,93.6136,93.6785,93.5858,93.6692,6300.0
2017-02-08 12:30:00,101.12,101.12,101.1,101.12,3558.0,93.6785,93.6785,93.6599,93.6785,3558.0
2017-02-08 12:35:00,101.12,101.12,101.06,101.12,7881.0,93.6785,93.6785,93.6229,93.6785,7881.0
2017-02-08 12:40:00,101.14,101.25,101.14,101.25,3600.0,93.697,93.7989,93.697,93.7989,3600.0
2017-02-08 12:45:00,101.2,101.2,101.2,101.2,1200.0,93.7526,93.7526,93.7526,93.7526,1200.0
2017-02-08 12:50:00,101.2,101.23,101.17,101.18,10377.0,93.7526,93.7804,93.7248,93.7341,10377.0
2017-02-08 12:55:00,101.21,101.31,101.19,101.19,16506.0,93.7618,93.8545,93.7433,93.7433,16506.0
2017-02-08 13:00:00,101.24,101.25,101.21,101.21,1800.0,93.7896,93.7989,93.7618,93.7618,1800.0
2017-02-08 13:05:00,101.29,101.31,101.21,101.22,4950.0,93.836,93.8545,93.7618,93.7711,4950.0
2017-02-08 13:10:00,101.18,101.18,101.16,101.16,1500.0,93.7341,93.7341,93.7155,93.7155,1500.0
2017-02-08 13:15:00,101.11,101.17,101.1,101.11,4200.0,93.6692,93.7248,93.6599,93.6692,4200.0
2017-02-08 13:20:00,101.13,101.14,101.13,101.14,900.0,93.6877,93.697,93.6877,93.697,900.0
2017-02-08 13:25:00,101.22,101.28,101.22,101.28,5100.0,93.7711,93.8267,93.7711,93.8267,5100.0
2017-02-08 13:30:00,101.23,101.33,101.23,101.3,6300.0,93.7804,93.873,93.7804,93.8452,6300.0
2017-02-08 13:35:00,101.26,101.32,101.25,101.26,1200.0,93.8082,93.8638,93.7989,93.8082,1200.0
2017-02-08 13:40:00,101.26,101.28,101.19,101.2,9435.0,93.8082,93.8267,93.7433,93.7526,9435.0
2017-02-08 13:45:00,101.23,101.32,101.22,101.31,4350.0,93.7804,93.8638,93.7711,93.8545,4350.0
2017-02-08 13:50:00,101.28,101.36,101.28,101.34,2400.0,93.8267,93.9008,93.8267,93.8823,2400.0
2017-02-08 13:55:00,101.28,101.35,101.27,101.34,24357.0,93.8267,93.8915,93.8174,93.8823,24357.0
2017-02-08 14:00:00,101.31,101.41,101.28,101.41,22722.0,93.8545,93.9471,93.8267,93.9471,22722.0
2017-02-08 14:05:00,101.38,101.42,101.34,101.34,1752.0,93.9193,93.9564,93.8823,93.8823,1752.0
2017-02-08 14:10:00,101.44,101.53,101.4,101.4,32508.0,93.9749,94.0583,93.9379,93.9379,32508.0
2017-02-08 14:15:00,101.44,101.46,101.44,101.46,1518.0,93.9749,93.9935,93.9749,93.9935,1518.0
2017-02-08 14:20:00,101.44,101.47,101.43,101.47,3000.0,93.9749,94.0027,93.9657,94.0027,3000.0
2017-02-08 14:25:00,101.42,101.46,101.35,101.35,13098.0,93.9564,93.9935,93.8915,93.8915,13098.0
2017-02-08 14:30:00,101.37,101.42,101.34,101.38,9903.0,93.9101,93.9564,93.8823,93.9193,9903.0
2017-02-08 14:35:00,101.38,101.39,101.33,101.34,7389.0,93.9193,93.9286,93.873,93.8823,7389.0
2017-02-08 14:40:00,101.39,101.42,101.33,101.42,6213.0,93.9286,93.9564,93.873,93.9564,6213.0
2017-02-08 14:45:00,101.4,101.44,101.39,101.44,10443.0,93.9379,93.9749,93.9286,93.9749,10443.0
2017-02-08 14:50:00,101.41,101.44,101.39,101.39,1200.0,93.9471,93.9749,93.9286,93.9286,1200.0
2017-02-08 14:55:00,101.43,101.52,101.4,101.52,9339.0,93.9657,94.049,93.9379,94.049,9339.0
2017-02-08 15:00:00,101.47,101.53,101.38,101.42,20004.0,94.0027,94.0583,93.9193,93.9564,20004.0
2017-02-08 15:05:00,101.39,101.45,101.38,101.45,15354.0,93.9286,93.9842,93.9193,93.9842,15354.0
2017-02-08 15:10:00,101.39,101.4,101.37,101.4,7398.0,93.9286,93.9379,93.9101,93.9379,7398.0
2017-02-08 15:15:00,101.43,101.48,101.43,101.48,2394.0,93.9657,94.012,93.9657,94.012,2394.0
2017-02-08 15:20:00,101.45,101.53,101.45,101.52,4845.0,93.9842,94.0583,93.9842,94.049,4845.0
2017-02-08 15:25:00,101.48,101.5,101.47,101.5,8595.0,94.012,94.0305,94.0027,94.0305,8595.0
2017-02-08 15:30:00,101.52,101.57,101.5,101.57,9570.0,94.049,94.0954,94.0305,94.0954,9570.0
2017-02-08 15:35:00,101.57,101.62,101.54,101.62,20442.0,94.0954,94.1417,94.0676,94.1417,20442.0
2017-02-08 15:40:00,101.6,101.65,101.56,101.6,11724.0,94.1231,94.1695,94.0861,94.1231,11724.0
2017-02-08 15:45:00,101.63,101.82,101.62,101.82,48099.0,94.1509,94.327,94.1417,94.327,48099.0
2017-02-08 15:50:00,101.78,101.8,101.7,101.75,45012.0,94.2899,94.3084,94.2158,94.2621,45012.0
2017-02-08 15:55:00,101.77,101.8,101.71,101.79,93666.0,94.2806,94.3084,94.2251,94.2992,93666.0
2017-02-09 09:30:00,101.92,102.1,101.85,101.96,25782.0,94.4196,94.5864,94.3547,94.4567,25782.0
2017-02-09 09:35:00,101.87,102.01,101.87,101.94,7419.0,94.3733,94.503,94.3733,94.4381,7419.0
2017-02-09 09:40:00,101.87,102.01,101.87,102.01,12000.0,94.3733,94.503,94.3733,94.503,12000.0
2017-02-09 09:45:00,102.03,102.05,101.87,101.93,15486.0,94.5215,94.54,94.3733,94.4289,15486.0
2017-02-09 09:50:00,101.84,101.84,101.71,101.79,16242.0,94.3455,94.3455,94.2251,94.2992,16242.0
2017-02-09 09:55:00,101.75,101.8,101.71,101.74,10500.0,94.2621,94.3084,94.2251,94.2528,10500.0
2017-02-09 10:00:00,101.75,101.81,101.7,101.7,8400.0,94.2621,94.3177,94.2158,94.2158,8400.0
2017-02-09 10:05:00,101.76,101.89,101.73,101.89,17982.0,94.2714,94.3918,94.2436,94.3918,17982.0
2017-02-09 10:10:00,101.86,101.88,101.8,101.84,9390.0,94.364,94.3825,94.3084,94.3455,9390.0
2017-02-09 10:15:00,101.88,101.9,101.77,101.79,10875.0,94.3825,94.4011,94.2806,94.2992,10875.0
2017-02-09 10:20:00,101.78,101.93,101.73,101.91,30201.0,94.2899,94.4289,94.2436,94.4103,30201.0
2017-02-09 10:25:00,101.91,102.02,101.88,101.95,10782.0,94.4103,94.5122,94.3825,94.4474,10782.0
2017-02-09 10:30:00,101.95,102.02,101.87,101.92,10794.0,94.4474,94.5122,94.3733,94.4196,10794.0
2017-02-09 10:35:00,101.88,101.9,101.8,101.9,4503.0,94.3825,94.4011,94.3084,94.4011,4503.0
2017-02-09 10:40:00,101.91,101.97,101.81,101.82,9420.0,94.4103,94.4659,94.3177,94.327,9420.0
2017-02-09 10:45:00,101.79,101.93,101.79,101.88,8034.0,94.2992,94.4289,94.2992,94.3825,8034.0
2017-02-09 10:50:00,101.87,101.88,101.75,101.88,6000.0,94.3733,94.3825,94.2621,94.3825,6000.0
2017-02-09 10:55:00,101.84,102.0,101.83,101.95,30138.0,94.3455,94.4937,94.3362,94.4474,30138.0
2017-02-09 11:00:00,102.02,102.12,101.96,102.09,22884.0,94.5122,94.6049,94.4567,94.5771,22884.0
2017-02-09 11:05:00,102.13,102.13,101.94,102.07,11400.0,94.6141,94.6141,94.4381,94.5586,11400.0
2017-02-09 11:10:00,102.04,102.04,101.98,102.03,9600.0,94.5308,94.5308,94.4752,94.5215,9600.0
2017-02-09 11:15:00,102.08,102.13,101.99,102.13,12900.0,94.5678,94.6141,94.4844,94.6141,12900.0
2017-02-09 11:20:00,102.07,102.12,101.95,102.1,21345.0,94.5586,94.6049,94.4474,94.5864,21345.0
2017-02-09 11:25:00,102.13,102.15,102.07,102.12,15900.0,94.6141,94.6327,94.5586,94.6049,15900.0
2017-02-09 11:30:00,102.12,102.17,102.0,102.02,18750.0,94.6049,94.6512,94.4937,94.5122,18750.0
2017-02-09 11:35:00,102.04,102.05,101.97,101.99,21561.0,94.5308,94.54,94.4659,94.4844,21561.0
2017-02-09 11:40:00,102.02,102.07,101.97,102.0,22491.0,94.5122,94.5586,94.4659,94.4937,22491.0
2017-02-09 11:45:00,102.01,102.11,101.98,102.08,43500.0,94.503,94.5956,94.4752,94.5678,43500.0
2017-02-09 11:50:00,102.08,102.08,102.01,102.01,11700.0,94.5678,94.5678,94.503,94.503,11700.0
2017-02-09 11:55:00,102.01,102.14,102.0,102.14,8100.0,94.503,94.6234,94.4937,94.6234,8100.0
2017-02-09 12:00:00,102.05,102.11,101.98,102.04,23514.0,94.54,94.5956,94.4752,94.5308,23514.0
2017-02-09 12:05:00,101.99,102.05,101.98,102.05,7200.0,94.4844,94.54,94.4752,94.54,7200.0
2017-02-09 12:10:00,102.02,102.05,102.02,102.03,4200.0,94.5122,94.54,94.5122,94.5215,4200.0
2017-02-09 12:15:00,102.02,102.14,102.01,102.11,8100.0,94.5122,94.6234,94.503,94.5956,8100.0
2017-02-09 12:20:00,102.11,102.14,102.05,102.09,9615.0,94.5956,94.6234,94.54,94.5771,9615.0
2017-02-09 12:25:00,102.08,102.11,102.04,102.1,20082.0,94.5678,94.5956,94.5308,94.5864,20082.0
2017-02-09 12:30:00,102.13,102.13,102.04,102.05,7878.0,94.6141,94.6141,94.5308,94.54,7878.0
2017-02-09 12:35:00,102.03,102.09,102.02,102.05,6465.0,94.5215,94.5771,94.5122,94.54,6465.0
2017-02-09 12:40:00,102.04,102.12,102.03,102.07,6969.0,94.5308,94.6049,94.5215,94.5586,6969.0
2017-02-09 12:45:00,102.13,102.15,102.08,102.11,7203.0,94.6141,94.6327,94.5678,94.5956,7203.0
2017-02-09 12:50:00,102.14,102.14,102.08,102.09,4677.0,94.6234,94.6234,94.5678,94.5771,4677.0
2017-02-09 12:55:00,102.13,102.2,102.1,102.2,7500.0,94.6141,94.679,94.5864,94.679,7500.0
2017-02-09 13:00:00,102.2,102.23,102.13,102.16,9600.0,94.679,94.7068,94.6141,94.6419,9600.0
2017-02-09 13:05:00,102.14,102.18,102.12,102.12,5100.0,94.6234,94.6605,94.6049,94.6049,5100.0
2017-02-09 13:10:00,102.17,102.17,102.1,102.17,6105.0,94.6512,94.6512,94.5864,94.6512,6105.0
2017-02-09 13:15:00,102.14,102.23,102.14,102.18,1638.0,94.6234,94.7068,94.6234,94.6605,1638.0
2017-02-09 13:20:00,102.21,102.23,102.15,102.2,7716.0,94.6883,94.7068,94.6327,94.679,7716.0
2017-02-09 13:25:00,102.21,102.23,102.18,102.21,2838.0,94.6883,94.7068,94.6605,94.6883,2838.0
2017-02-09 13:30:00,102.26,102.26,102.19,102.2,6969.0,94.7346,94.7346,94.6697,94.679,6969.0
2017-02-09 13:35:00,102.16,102.17,102.1,102.13,12255.0,94.6419,94.6512,94.5864,94.6141,12255.0
2017-02-09 13:40:00,102.16,102.21,102.15,102.21,8475.0,94.6419,94.6883,94.6327,94.6883,8475.0
2017-02-09 13:45:00,102.19,102.25,102.19,102.21,7782.0,94.6697,94.7253,94.6697,94.6883,7782.0
2017-02-09 13:50:00,102.21,102.23,102.08,102.1,15423.0,94.6883,94.7068,94.5678,94.5864,15423.0
2017-02-09 13:55:00,102.12,102.15,102.09,102.1,3993.0,94.6049,94.6327,94.5771,94.5864,3993.0
2017-02-09 14:00:00,102.07,102.09,102.03,102.09,15900.0,94.5586,94.5771,94.5215,94.5771,15900.0
2017-02-09 14:05:00,102.04,102.09,102.03,102.08,5370.0,94.5308,94.5771,94.5215,94.5678,5370.0
2017-02-09 14:10:00,102.06,102.09,102.04,102.08,20202.0,94.5493,94.5771,94.5308,94.5678,20202.0
2017-02-09 14:15:00,102.09,102.15,102.06,102.15,12300.0,94.5771,94.6327,94.5493,94.6327,12300.0
2017-02-09 14:20:00,102.14,102.15,102.09,102.15,9900.0,94.6234,94.6327,94.5771,94.6327,9900.0
2017-02-09 14:25:00,102.11,102.2,102.11,102.2,4197.0,94.5956,94.679,94.5956,94.679,4197.0
2017-02-09 14:30:00,102.2,102.32,102.2,102.28,10560.0,94.679,94.7902,94.679,94.7531,10560.0
2017-02-09 14:35:00,102.29,102.32,102.23,102.29,8106.0,94.7624,94.7902,94.7068,94.7624,8106.0
2017-02-09 14:40:00,102.24,102.31,102.24,102.31,4113.0,94.716,94.7809,94.716,94.7809,4113.0
2017-02-09 14:45:00,102.31,102.31,102.2,102.26,9075.0,94.7809,94.7809,94.679,94.7346,9075.0
2017-02-09 14:50:00,102.25,102.25,102.24,102.24,600.0,94.7253,94.7253,94.716,94.716,600.0
2017-02-09 14:55:00,102.24,102.31,102.22,102.25,5397.0,94.716,94.7809,94.6975,94.7253,5397.0
2017-02-09 15:00:00,102.22,102.24,102.17,102.24,12732.0,94.6975,94.716,94.6512,94.716,12732.0
2017-02-09 15:05:00,102.23,102.24,102.17,102.2,7206.0,94.7068,94.716,94.6512,94.679,7206.0
2017-02-09 15:10:00,102.18,102.2,102.1,102.11,9786.0,94.6605,94.679,94.5864,94.5956,9786.0
2017-02-09 15:15:00,102.11,102.16,102.11,102.13,5703.0,94.5956,94.6419,94.5956,94.6141,5703.0
2017-02-09 15:20:00,102.17,102.17,102.1,102.13,11100.0,94.6512,94.6512,94.5864,94.6141,11100.0
2017-02-09 15:25:00,102.13,102.16,102.07,102.13,23934.0,94.6141,94.6419,94.5586,94.6141,23934.0
2017-02-09 15:30:00,102.13,102.18,102.11,102.18,17550.0,94.6141,94.6605,94.5956,94.6605,17550.0
2017-02-09 15:35:00,102.17,102.18,102.11,102.11,36183.0,94.6512,94.6605,94.5956,94.5956,36183.0
2017-02-09 15:40:00,102.13,102.19,102.11,102.18,61164.0,94.6141,94.6697,94.5956,94.6605,61164.0
2017-02-09 15:45:00,102.18,102.2,102.12,102.13,64770.0,94.6605,94.679,94.6049,94.6141,64770.0
2017-02-09 15:50:00,102.16,102.18,102.14,102.17,45813.0,94.6419,94.6605,94.6234,94.6512,45813.0
2017-02-09 15:55:00,102.17,102.2,102.11,102.16,73992.0,94.6512,94.679,94.5956,94.6419,73992.0
2017-02-10 09:30:00,102.21,102.57,102.21,102.57,16941.0,94.6883,95.0218,94.6883,95.0218,16941.0
2017-02-10 09:35:00,102.54,102.54,101.86,102.01,14271.0,94.994,94.994,94.364,94.503,14271.0
2017-02-10 09:40:00,102.21,102.21,102.02,102.11,2400.0,94.6883,94.6883,94.5122,94.5956,2400.0
2017-02-10 09:45:00,102.07,102.34,102.04,102.14,23100.0,94.5586,94.8087,94.5308,94.6234,23100.0
2017-02-10 09:50:00,102.19,102.23,102.05,102.21,6300.0,94.6697,94.7068,94.54,94.6883,6300.0
2017-02-10 09:55:00,102.23,102.25,102.08,102.25,11175.0,94.7068,94.7253,94.5678,94.7253,11175.0
2017-02-10 10:00:00,102.28,102.42,102.19,102.35,11580.0,94.7531,94.8828,94.6697,94.818,11580.0
2017-02-10 10:05:00,102.42,102.42,102.28,102.35,11673.0,94.8828,94.8828,94.7531,94.818,11673.0
2017-02-10 10:10:00,102.26,102.35,102.18,102.33,9045.0,94.7346,94.818,94.6605,94.7994,9045.0
2017-02-10 10:15:00,102.33,102.35,102.19,102.19,6600.0,94.7994,94.818,94.6697,94.6697,6600.0
2017-02-10 10:20:00,102.23,102.23,102.13,102.13,8391.0,94.7068,94.7068,94.6141,94.6141,8391.0
2017-02-10 10:25:00,102.17,102.33,102.17,102.28,10194.0,94.6512,94.7994,94.6512,94.7531,10194.0
2017-02-10 10:30:00,102.25,102.39,102.25,102.38,7200.0,94.7253,94.855,94.7253,94.8457,7200.0
2017-02-10 10:35:00,102.34,102.45,102.24,102.37,16299.0,94.8087,94.9106,94.716,94.8365,16299.0
2017-02-10 10:40:00,102.41,102.45,102.28,102.32,11106.0,94.8735,94.9106,94.7531,94.7902,11106.0
2017-02-10 10:45:00,102.32,102.43,102.3,102.33,30660.0,94.7902,94.8921,94.7716,94.7994,30660.0
2017-02-10 10:50:00,102.34,102.37,102.26,102.26,11028.0,94.8087,94.8365,94.7346,94.7346,11028.0
2017-02-10 10:55:00,102.31,102.34,102.25,102.25,11535.0,94.7809,94.8087,94.7253,94.7253,11535.0
2017-02-10 11:00:00,102.26,102.26,102.12,102.12,9600.0,94.7346,94.7346,94.6049,94.6049,9600.0
2017-02-10 11:05:00,102.13,102.19,102.07,102.07,8400.0,94.6141,94.6697,94.5586,94.5586,8400.0
2017-02-10 11:10:00,102.05,102.13,101.93,101.94,14511.0,94.54,94.6141,94.4289,94.4381,14511.0
2017-02-10 11:15:00,102.0,102.05,101.88,102.05,7107.0,94.4937,94.54,94.3825,94.54,7107.0
2017-02-10 11:20:00,102.05,102.07,101.92,102.07,9069.0,94.54,94.5586,94.4196,94.5586,9069.0
2017-02-10 11:25:00,102.02,102.03,101.94,101.98,7845.0,94.5122,94.5215,94.4381,94.4752,7845.0
2017-02-10 11:30:00,101.99,102.21,101.99,102.03,19566.0,94.4844,94.6883,94.4844,94.5215,19566.0
2017-02-10 11:35:00,102.06,102.2,102.06,102.14,3645.0,94.5493,94.679,94.5493,94.6234,3645.0
2017-02-10 11:40:00,102.15,102.21,102.09,102.09,15936.0,94.6327,94.6883,94.5771,94.5771,15936.0
2017-02-10 11:45:00,102.06,102.09,102.02,102.04,6039.0,94.5493,94.5771,94.5122,94.5308,6039.0
2017-02-10 11:50:00,102.1,102.13,101.99,102.01,9900.0,94.5864,94.6141,94.4844,94.503,9900.0
2017-02-10 11:55:00,102.05,102.06,102.0,102.05,7185.0,94.54,94.5493,94.4937,94.54,7185.0
2017-02-10 12:00:00,102.02,102.04,101.89,101.99,8100.0,94.5122,94.5308,94.3918,94.4844,8100.0
2017-02-10 12:05:00,101.96,101.98,101.92,101.95,10455.0,94.4567,94.4752,94.4196,94.4474,10455.0
2017-02-10 12:10:00,101.94,101.94,101.81,101.81,6300.0,94.4381,94.4381,94.3177,94.3177,6300.0
2017-02-10 12:15:00,101.83,101.83,101.75,101.82,11358.0,94.3362,94.3362,94.2621,94.327,11358.0
2017-02-10 12:20:00,101.78,101.89,101.77,101.77,5700.0,94.2899,94.3918,94.2806,94.2806,5700.0
2017-02-10 12:25:00,101.77,101.93,101.77,101.93,4215.0,94.2806,94.4289,94.2806,94.4289,4215.0
2017-02-10 12:30:00,101.88,102.11,101.88,102.03,16425.0,94.3825,94.5956,94.3825,94.5215,16425.0
2017-02-10 12:35:00,102.05,102.24,102.05,102.18,16665.0,94.54,94.716,94.54,94.6605,16665.0
2017-02-10 12:40:00,102.19,102.21,102.12,102.19,12000.0,94.6697,94.6883,94.6049,94.6697,12000.0
2017-02-10 12:45:00,102.17,102.33,102.16,102.24,19971.0,94.6512,94.7994,94.6419,94.716,19971.0
2017-02-10 12:50:00,102.24,102.28,102.22,102.28,3000.0,94.716,94.7531,94.6975,94.7531,3000.0
2017-02-10 12:55:00,102.26,102.36,102.26,102.32,6855.0,94.7346,94.8272,94.7346,94.7902,6855.0
2017-02-10 13:00:00,102.31,102.35,102.27,102.35,6900.0,94.7809,94.818,94.7438,94.818,6900.0
2017-02-10 13:05:00,102.29,102.3,102.2,102.29,12600.0,94.7624,94.7716,94.679,94.7624,12600.0
2017-02-10 13:10:00,102.32,102.32,102.24,102.3,3450.0,94.7902,94.7902,94.716,94.7716,3450.0
2017-02-10 13:15:00,102.28,102.4,102.28,102.28,8409.0,94.7531,94.8643,94.7531,94.7531,8409.0
2017-02-10 13:20:00,102.26,102.35,102.26,102.34,7221.0,94.7346,94.818,94.7346,94.8087,7221.0
2017-02-10 13:25:00,102.33,102.36,102.28,102.29,11664.0,94.7994,94.8272,94.7531,94.7624,11664.0
2017-02-10 13:30:00,102.32,102.35,102.26,102.35,6054.0,94.7902,94.818,94.7346,94.818,6054.0
2017-02-10 13:35:00,102.36,102.36,102.27,102.35,8100.0,94.8272,94.8272,94.7438,94.818,8100.0
2017-02-10 13:40:00,102.34,102.38,102.28,102.37,17814.0,94.8087,94.8457,94.7531,94.8365,17814.0
2017-02-10 13:45:00,102.37,102.49,102.37,102.4,19431.0,94.8365,94.9477,94.8365,94.8643,19431.0
2017-02-10 13:50:00,102.39,102.45,102.39,102.42,2700.0,94.855,94.9106,94.855,94.8828,2700.0
2017-02-10 13:55:00,102.42,102.44,102.32,102.35,5289.0,94.8828,94.9013,94.7902,94.818,5289.0
2017-02-10 14:00:00,102.36,102.42,102.35,102.36,7722.0,94.8272,94.8828,94.818,94.8272,7722.0
2017-02-10 14:05:00,102.42,102.52,102.42,102.47,10893.0,94.8828,94.9754,94.8828,94.9291,10893.0
2017-02-10 14:10:00,102.46,102.57,102.46,102.57,7200.0,94.9199,95.0218,94.9199,95.0218,7200.0
2017-02-10 14:15:00,102.55,102.56,102.47,102.52,11400.0,95.0032,95.0125,94.9291,94.9754,11400.0
2017-02-10 14:20:00,102.52,102.53,102.4,102.4,12165.0,94.9754,94.9847,94.8643,94.8643,12165.0
2017-02-10 14:25:00,102.42,102.45,102.39,102.42,8037.0,94.8828,94.9106,94.855,94.8828,8037.0
2017-02-10 14:30:00,102.44,102.49,102.43,102.46,4200.0,94.9013,94.9477,94.8921,94.9199,4200.0
2017-02-10 14:35:00,102.49,102.51,102.44,102.49,8310.0,94.9477,94.9662,94.9013,94.9477,8310.0
2017-02-10 14:40:00,102.51,102.55,102.51,102.51,6897.0,94.9662,95.0032,94.9662,94.9662,6897.0
2017-02-10 14:45:00,102.53,102.53,102.47,102.52,5889.0,94.9847,94.9847,94.9291,94.9754,5889.0
2017-02-10 14:50:00,102.52,102.52,102.43,102.49,1800.0,94.9754,94.9754,94.8921,94.9477,1800.0
2017-02-10 14:55:00,102.5,102.5,102.34,102.39,12600.0,94.9569,94.9569,94.8087,94.855,12600.0
2017-02-10 15:00:00,102.41,102.44,102.35,102.36,10695.0,94.8735,94.9013,94.818,94.8272,10695.0
2017-02-10 15:05:00,102.39,102.4,102.27,102.36,7692.0,94.855,94.8643,94.7438,94.8272,7692.0
2017-02-10 15:10:00,102.34,102.41,102.3,102.32,6240.0,94.8087,94.8735,94.7716,94.7902,6240.0
2017-02-10 15:15:00,102.32,102.34,102.28,102.34,6855.0,94.7902,94.8087,94.7531,94.8087,6855.0
2017-02-10 15:20:00,102.34,102.34,102.17,102.17,11607.0,94.8087,94.8087,94.6512,94.6512,11607.0
2017-02-10 15:25:00,102.15,102.22,102.13,102.19,10959.0,94.6327,94.6975,94.6141,94.6697,10959.0
2017-02-10 15:30:00,102.19,102.32,102.18,102.31,13362.0,94.6697,94.7902,94.6605,94.7809,13362.0
2017-02-10 15:35:00,102.32,102.32,102.28,102.3,17202.0,94.7902,94.7902,94.7531,94.7716,17202.0
2017-02-10 15:40:00,102.31,102.31,102.23,102.23,21933.0,94.7809,94.7809,94.7068,94.7068,21933.0
2017-02-10 15:45:00,102.23,102.27,102.21,102.24,16503.0,94.7068,94.7438,94.6883,94.716,16503.0
2017-02-10 15:50:00,102.24,102.27,102.15,102.15,20094.0,94.716,94.7438,94.6327,94.6327,20094.0
2017-02-10 15:55:00,102.15,102.24,102.13,102.13,45567.0,94.6327,94.716,94.6141,94.6141,45567.0
2017-02-13 09:30:00,102.33,102.33,102.07,102.07,47391.0,94.7994,94.7994,94.5586,94.5586,47391.0
2017-02-13 09:35:00,102.11,102.33,102.0,102.33,31281.0,94.5956,94.7994,94.4937,94.7994,31281.0
2017-02-13 09:40:00,102.36,102.47,102.23,102.33,9900.0,94.8272,94.9291,94.7068,94.7994,9900.0
2017-02-13 09:45:00,102.3,102.44,102.3,102.44,44322.0,94.7716,94.9013,94.7716,94.9013,44322.0
2017-02-13 09:50:00,102.41,102.42,102.34,102.38,12045.0,94.8735,94.8828,94.8087,94.8457,12045.0
2017-02-13 09:55:00,102.39,102.67,102.38,102.67,25641.0,94.855,95.1144,94.8457,95.1144,25641.0
2017-02-13 10:00:00,102.59,102.66,102.52,102.6,16410.0,95.0403,95.1051,94.9754,95.0496,16410.0
2017-02-13 10:05:00,102.52,102.6,102.43,102.55,38865.0,94.9754,95.0496,94.8921,95.0032,38865.0
2017-02-13 10:10:00,102.54,102.58,102.53,102.55,2100.0,94.994,95.031,94.9847,95.0032,2100.0
2017-02-13 10:15:00,102.57,102.64,102.56,102.64,6975.0,95.0218,95.0866,95.0125,95.0866,6975.0
2017-02-13 10:20:00,102.65,102.67,102.61,102.67,3300.0,95.0959,95.1144,95.0588,95.1144,3300.0
2017-02-13 10:25:00,102.64,102.7,102.6,102.69,50181.0,95.0866,95.1422,95.0496,95.1329,50181.0
2017-02-13 10:30:00,102.72,102.72,102.62,102.68,12708.0,95.1607,95.1607,95.0681,95.1237,12708.0
2017-02-13 10:35:00,102.63,102.68,102.54,102.63,16515.0,95.0773,95.1237,94.994,95.0773,16515.0
2017-02-13 10:40:00,102.62,102.68,102.62,102.65,3438.0,95.0681,95.1237,95.0681,95.0959,3438.0
2017-02-13 10:45:00,102.67,102.72,102.6,102.71,32499.0,95.1144,95.1607,95.0496,95.1515,32499.0
2017-02-13 10:50:00,102.72,102.74,102.68,102.69,8400.0,95.1607,95.1793,95.1237,95.1329,8400.0
2017-02-13 10:55:00,102.73,102.74,102.67,102.72,8400.0,95.17,95.1793,95.1144,95.1607,8400.0
2017-02-13 11:00:00,102.71,102.71,102.57,102.65,15663.0,95.1515,95.1515,95.0218,95.0959,15663.0
2017-02-13 11:05:00,102.6,102.65,102.6,102.65,9600.0,95.0496,95.0959,95.0496,95.0959,9600.0
2017-02-13 11:10:00,102.63,102.63,102.36,102.5,23118.0,95.0773,95.0773,94.8272,94.9569,23118.0
2017-02-13 11:15:00,102.42,102.48,102.38,102.46,10500.0,94.8828,94.9384,94.8457,94.9199,10500.0
2017-02-13 11:20:00,102.46,102.57,102.45,102.57,5013.0,94.9199,95.0218,94.9106,95.0218,5013.0
2017-02-13 11:25:00,102.57,102.64,102.57,102.64,2100.0,95.0218,95.0866,95.0218,95.0866,2100.0
2017-02-13 11:30:00,102.67,102.69,102.65,102.67,24603.0,95.1144,95.1329,95.0959,95.1144,24603.0
2017-02-13 11:35:00,102.68,102.69,102.52,102.52,16389.0,95.1237,95.1329,94.9754,94.9754,16389.0
2017-02-13 11:40:00,102.45,102.52,102.41,102.45,8100.0,94.9106,94.9754,94.8735,94.9106,8100.0
2017-02-13 11:45:00,102.52,102.66,102.5,102.66,6216.0,94.9754,95.1051,94.9569,95.1051,6216.0
2017-02-13 11:50:00,102.66,102.66,102.55,102.66,9000.0,95.1051,95.1051,95.0032,95.1051,9000.0
2017-02-13 11:55:00,102.61,102.66,102.52,102.58,11691.0,95.0588,95.1051,94.9754,95.031,11691.0
2017-02-13 12:00:00,102.58,102.59,102.55,102.55,3600.0,95.031,95.0403,95.0032,95.0032,3600.0
2017-02-13 12:05:00,102.55,102.58,102.52,102.58,2100.0,95.0032,95.031,94.9754,95.031,2100.0
2017-02-13 12:10:00,102.52,102.61,102.52,102.54,4470.0,94.9754,95.0588,94.9754,94.994,4470.0
2017-02-13 12:15:00,102.6,102.6,102.45,102.45,14700.0,95.0496,95.0496,94.9106,94.9106,14700.0
2017-02-13 12:20:00,102.44,102.52,102.42,102.51,8952.0,94.9013,94.9754,94.8828,94.9662,8952.0
2017-02-13 12:25:00,102.51,102.62,102.47,102.61,39330.0,94.9662,95.0681,94.9291,95.0588,39330.0
2017-02-13 12:30:00,102.59,102.59,102.51,102.56,3900.0,95.0403,95.0403,94.9662,95.0125,3900.0
2017-02-13 12:35:00,102.56,102.63,102.55,102.61,19731.0,95.0125,95.0773,95.0032,95.0588,19731.0
2017-02-13 12:40:00,102.55,102.61,102.55,102.59,3906.0,95.0032,95.0588,95.0032,95.0403,3906.0
2017-02-13 12:45:00,102.58,102.62,102.55,102.55,14226.0,95.031,95.0681,95.0032,95.0032,14226.0
2017-02-13 12:50:00,102.6,102.67,102.59,102.6,7602.0,95.0496,95.1144,95.0403,95.0496,7602.0
2017-02-13 12:55:00,102.59,102.67,102.57,102.67,17412.0,95.0403,95.1144,95.0218,95.1144,17412.0
2017-02-13 13:00:00,102.65,102.69,102.65,102.69,12639.0,95.0959,95.1329,95.0959,95.1329,12639.0
2017-02-13 13:05:00,102.68,102.7,102.65,102.67,15642.0,95.1237,95.1422,95.0959,95.1144,15642.0
2017-02-13 13:10:00,102.68,102.73,102.65,102.73,49422.0,95.1237,95.17,95.0959,95.17,49422.0
2017-02-13 13:15:00,102.73,102.74,102.7,102.73,4200.0,95.17,95.1793,95.1422,95.17,4200.0
2017-02-13 13:20:00,102.74,102.8,102.74,102.78,15486.0,95.1793,95.2348,95.1793,95.2163,15486.0
2017-02-13 13:25:00,102.78,102.9,102.77,102.87,21876.0,95.2163,95.3275,95.207,95.2997,21876.0
2017-02-13 13:30:00,102.89,102.89,102.79,102.83,13776.0,95.3182,95.3182,95.2256,95.2626,13776.0
2017-02-13 13:35:00,102.82,102.91,102.82,102.86,26397.0,95.2534,95.3367,95.2534,95.2904,26397.0
2017-02-13 13:40:00,102.87,102.92,102.85,102.9,36855.0,95.2997,95.346,95.2812,95.3275,36855.0
2017-02-13 13:45:00,102.91,102.92,102.87,102.92,11850.0,95.3367,95.346,95.2997,95.346,11850.0
2017-02-13 13:50:00,102.88,102.93,102.88,102.91,5100.0,95.309,95.3553,95.309,95.3367,5100.0
2017-02-13 13:55:00,102.9,102.95,102.9,102.91,6384.0,95.3275,95.3738,95.3275,95.3367,6384.0
2017-02-13 14:00:00,102.9,102.97,102.9,102.95,18630.0,95.3275,95.3923,95.3275,95.3738,18630.0
2017-02-13 14:05:00,102.96,103.04,102.95,103.03,50721.0,95.3831,95.4572,95.3738,95.4479,50721.0
2017-02-13 14:10:00,103.03,103.05,103.0,103.0,4800.0,95.4479,95.4664,95.4201,95.4201,4800.0
2017-02-13 14:15:00,103.0,103.02,102.96,102.97,8784.0,95.4201,95.4386,95.3831,95.3923,8784.0
2017-02-13 14:20:00,102.99,103.02,102.98,103.01,1800.0,95.4109,95.4386,95.4016,95.4294,1800.0
2017-02-13 14:25:00,102.98,103.05,102.97,103.01,1911.0,95.4016,95.4664,95.3923,95.4294,1911.0
2017-02-13 14:30:00,103.04,103.07,102.96,102.99,7500.0,95.4572,95.485,95.3831,95.4109,7500.0
2017-02-13 14:35:00,102.96,102.99,102.92,102.96,9714.0,95.3831,95.4109,95.346,95.3831,9714.0
2017-02-13 14:40:00,102.95,102.99,102.95,102.96,11700.0,95.3738,95.4109,95.3738,95.3831,11700.0
2017-02-13 14:45:00,102.96,102.97,102.92,102.97,7728.0,95.3831,95.3923,95.346,95.3923,7728.0
2017-02-13 14:50:00,102.97,103.0,102.97,103.0,2769.0,95.3923,95.4201,95.3923,95.4201,2769.0
2017-02-13 14:55:00,103.02,103.03,102.94,102.96,13296.0,95.4386,95.4479,95.3645,95.3831,13296.0
2017-02-13 15:00:00,102.94,102.98,102.91,102.98,15915.0,95.3645,95.4016,95.3367,95.4016,15915.0
2017-02-13 15:05:00,102.97,103.01,102.96,102.98,6231.0,95.3923,95.4294,95.3831,95.4016,6231.0
2017-02-13 15:10:00,102.98,103.01,102.96,103.01,22698.0,95.4016,95.4294,95.3831,95.4294,22698.0
2017-02-13 15:15:00,102.99,103.08,102.99,103.07,9495.0,95.4109,95.4942,95.4109,95.485,9495.0
2017-02-13 15:20:00,103.08,103.08,103.0,103.03,40503.0,95.4942,95.4942,95.4201,95.4479,40503.0
2017-02-13 15:25:00,103.03,103.09,103.02,103.08,15642.0,95.4479,95.5035,95.4386,95.4942,15642.0
2017-02-13 15:30:00,103.06,103.07,102.99,103.07,33471.0,95.4757,95.485,95.4109,95.485,33471.0
2017-02-13 15:35:00,103.07,103.17,103.05,103.17,60453.0,95.485,95.5776,95.4664,95.5776,60453.0
2017-02-13 15:40:00,103.15,103.22,103.13,103.21,65988.0,95.5591,95.6239,95.5406,95.6147,65988.0
2017-02-13 15:45:00,103.21,103.23,103.18,103.22,68112.0,95.6147,95.6332,95.5869,95.6239,68112.0
2017-02-13 15:50:00,103.21,103.22,103.19,103.22,63675.0,95.6147,95.6239,95.5961,95.6239,63675.0
2017-02-13 15:55:00,103.2,103.22,103.12,103.21,102978.0,95.6054,95.6239,95.5313,95.6147,102978.0
2017-02-14 09:30:00,102.81,102.81,102.48,102.53,22332.0,95.2441,95.2441,94.9384,94.9847,22332.0
2017-02-14 09:35:00,102.53,102.91,102.4,102.91,36609.0,94.9847,95.3367,94.8643,95.3367,36609.0
2017-02-14 09:40:00,102.68,102.75,102.55,102.67,31500.0,95.1237,95.1885,95.0032,95.1144,31500.0
2017-02-14 09:45:00,102.56,102.68,102.56,102.68,1950.0,95.0125,95.1237,95.0125,95.1237,1950.0
2017-02-14 09:50:00,102.68,102.72,102.51,102.67,47811.0,95.1237,95.1607,94.9662,95.1144,47811.0
2017-02-14 09:55:00,102.7,102.74,102.66,102.68,8400.0,95.1422,95.1793,95.1051,95.1237,8400.0
2017-02-14 10:00:00,102.64,102.85,102.59,102.84,16221.0,95.0866,95.2812,95.0403,95.2719,16221.0
2017-02-14 10:05:00,102.79,102.84,102.51,102.67,11106.0,95.2256,95.2719,94.9662,95.1144,11106.0
2017-02-14 10:10:00,102.66,102.85,102.61,102.79,46968.0,95.1051,95.2812,95.0588,95.2256,46968.0
2017-02-14 10:15:00,102.94,102.95,102.84,102.84,12984.0,95.3645,95.3738,95.2719,95.2719,12984.0
2017-02-14 10:20:00,102.86,102.9,102.66,102.67,45480.0,95.2904,95.3275,95.1051,95.1144,45480.0
2017-02-14 10:25:00,102.67,102.7,102.59,102.67,48324.0,95.1144,95.1422,95.0403,95.1144,48324.0
2017-02-14 10:30:00,102.71,102.72,102.68,102.71,9015.0,95.1515,95.1607,95.1237,95.1515,9015.0
2017-02-14 10:35:00,102.71,102.71,102.61,102.65,71544.0,95.1515,95.1515,95.0588,95.0959,71544.0
2017-02-14 10:40:00,102.64,102.77,102.61,102.62,8700.0,95.0866,95.207,95.0588,95.0681,8700.0
2017-02-14 10:45:00,102.62,102.75,102.61,102.75,17700.0,95.0681,95.1885,95.0588,95.1885,17700.0
2017-02-14 10:50:00,102.68,102.74,102.62,102.69,13230.0,95.1237,95.1793,95.0681,95.1329,13230.0
2017-02-14 10:55:00,102.7,102.75,102.66,102.67,15171.0,95.1422,95.1885,95.1051,95.1144,15171.0
2017-02-14 11:00:00,102.67,102.71,102.63,102.71,12126.0,95.1144,95.1515,95.0773,95.1515,12126.0
2017-02-14 11:05:00,102.69,102.71,102.47,102.47,17400.0,95.1329,95.1515,94.9291,94.9291,17400.0
2017-02-14 11:10:00,102.51,102.53,102.37,102.37,20031.0,94.9662,94.9847,94.8365,94.8365,20031.0
2017-02-14 11:15:00,102.39,102.44,102.31,102.38,38778.0,94.855,94.9013,94.7809,94.8457,38778.0
2017-02-14 11:20:00,102.38,102.48,102.35,102.48,5460.0,94.8457,94.9384,94.818,94.9384,5460.0
2017-02-14 11:25:00,102.46,102.46,102.38,102.38,6300.0,94.9199,94.9199,94.8457,94.8457,6300.0
2017-02-14 11:30:00,102.4,102.42,102.27,102.32,26589.0,94.8643,94.8828,94.7438,94.7902,26589.0
2017-02-14 11:35:00,102.32,102.44,102.29,102.44,15501.0,94.7902,94.9013,94.7624,94.9013,15501.0
2017-02-14 11:40:00,102.45,102.54,102.43,102.53,8139.0,94.9106,94.994,94.8921,94.9847,8139.0
2017-02-14 11:45:00,102.54,102.54,102.46,102.48,8700.0,94.994,94.994,94.9199,94.9384,8700.0
2017-02-14 11:50:00,102.46,102.5,102.46,102.5,3300.0,94.9199,94.9569,94.9199,94.9569,3300.0
2017-02-14 11:55:00,102.51,102.66,102.49,102.59,7554.0,94.9662,95.1051,94.9477,95.0403,7554.0
2017-02-14 12:00:00,102.57,102.61,102.54,102.55,2658.0,95.0218,95.0588,94.994,95.0032,2658.0
2017-02-14 12:05:00,102.55,102.55,102.55,102.55,0.0,95.0032,95.0032,95.0032,95.0032,0.0
2017-02-14 12:10:00,102.55,102.55,102.51,102.55,900.0,95.0032,95.0032,94.9662,95.0032,900.0
2017-02-14 12:15:00,102.54,102.54,102.45,102.48,3981.0,94.994,94.994,94.9106,94.9384,3981.0
2017-02-14 12:20:00,102.44,102.44,102.37,102.42,7950.0,94.9013,94.9013,94.8365,94.8828,7950.0
2017-02-14 12:25:00,102.38,102.54,102.38,102.48,5700.0,94.8457,94.994,94.8457,94.9384,5700.0
2017-02-14 12:30:00,102.48,102.63,102.45,102.63,6750.0,94.9384,95.0773,94.9106,95.0773,6750.0
2017-02-14 12:35:00,102.65,102.65,102.56,102.57,4260.0,95.0959,95.0959,95.0125,95.0218,4260.0
2017-02-14 12:40:00,102.6,102.63,102.52,102.6,26736.0,95.0496,95.0773,94.9754,95.0496,26736.0
2017-02-14 12:45:00,102.6,102.64,102.59,102.64,3600.0,95.0496,95.0866,95.0403,95.0866,3600.0
2017-02-14 12:50:00,102.65,102.67,102.63,102.67,3600.0,95.0959,95.1144,95.0773,95.1144,3600.0
2017-02-14 12:55:00,102.68,102.8,102.67,102.8,7854.0,95.1237,95.2348,95.1144,95.2348,7854.0
2017-02-14 13:00:00,102.8,102.9,102.79,102.86,5700.0,95.2348,95.3275,95.2256,95.2904,5700.0
2017-02-14 13:05:00,102.9,103.07,102.89,103.02,6000.0,95.3275,95.485,95.3182,95.4386,6000.0
2017-02-14 13:10:00,103.0,103.03,102.99,103.01,4806.0,95.4201,95.4479,95.4109,95.4294,4806.0
2017-02-14 13:15:00,103.01,103.02,102.96,102.99,7500.0,95.4294,95.4386,95.3831,95.4109,7500.0
2017-02-14 13:20:00,102.98,103.06,102.98,103.04,8151.0,95.4016,95.4757,95.4016,95.4572,8151.0
2017-02-14 13:25:00,103.03,103.08,103.0,103.04,3000.0,95.4479,95.4942,95.4201,95.4572,3000.0
2017-02-14 13:30:00,103.04,103.07,102.95,102.98,34290.0,95.4572,95.485,95.3738,95.4016,34290.0
2017-02-14 13:35:00,102.99,103.01,102.95,103.01,11412.0,95.4109,95.4294,95.3738,95.4294,11412.0
2017-02-14 13:40:00,102.98,103.0,102.95,103.0,11472.0,95.4016,95.4201,95.3738,95.4201,11472.0
2017-02-14 13:45:00,103.0,103.01,102.96,103.01,9552.0,95.4201,95.4294,95.3831,95.4294,9552.0
2017-02-14 13:50:00,102.99,103.0,102.97,103.0,5400.0,95.4109,95.4201,95.3923,95.4201,5400.0
2017-02-14 13:55:00,103.01,103.08,103.0,103.03,8220.0,95.4294,95.4942,95.4201,95.4479,8220.0
2017-02-14 14:00:00,103.0,103.03,102.94,103.0,17760.0,95.4201,95.4479,95.3645,95.4201,17760.0
2017-02-14 14:05:00,103.02,103.05,103.02,103.05,7809.0,95.4386,95.4664,95.4386,95.4664,7809.0
2017-02-14 14:10:00,103.04,103.04,102.96,102.97,3300.0,95.4572,95.4572,95.3831,95.3923,3300.0
2017-02-14 14:15:00,102.98,103.03,102.96,103.03,12168.0,95.4016,95.4479,95.3831,95.4479,12168.0
2017-02-14 14:20:00,103.06,103.06,103.01,103.04,5409.0,95.4757,95.4757,95.4294,95.4572,5409.0
2017-02-14 14:25:00,103.01,103.08,103.01,103.08,14100.0,95.4294,95.4942,95.4294,95.4942,14100.0
2017-02-14 14:30:00,103.07,103.16,103.01,103.15,18483.0,95.485,95.5683,95.4294,95.5591,18483.0
2017-02-14 14:35:00,103.12,103.29,103.12,103.27,26907.0,95.5313,95.6888,95.5313,95.6703,26907.0
2017-02-14 14:40:00,103.26,103.33,103.26,103.3,47268.0,95.661,95.7258,95.661,95.698,47268.0
2017-02-14 14:45:00,103.31,103.33,103.26,103.3,54111.0,95.7073,95.7258,95.661,95.698,54111.0
2017-02-14 14:50:00,103.31,103.33,103.07,103.08,97779.0,95.7073,95.7258,95.485,95.4942,97779.0
2017-02-14 14:55:00,103.11,103.11,103.01,103.01,6381.0,95.522,95.522,95.4294,95.4294,6381.0
2017-02-14 15:00:00,103.04,103.04,102.89,102.91,5787.0,95.4572,95.4572,95.3182,95.3367,5787.0
2017-02-14 15:05:00,102.86,102.89,102.8,102.8,13485.0,95.2904,95.3182,95.2348,95.2348,13485.0
2017-02-14 15:10:00,102.8,102.8,102.67,102.68,22590.0,95.2348,95.2348,95.1144,95.1237,22590.0
2017-02-14 15:15:00,102.7,102.72,102.45,102.65,82044.0,95.1422,95.1607,94.9106,95.0959,82044.0
2017-02-14 15:20:00,102.65,102.94,102.65,102.85,40899.0,95.0959,95.3645,95.0959,95.2812,40899.0
2017-02-14 15:25:00,102.86,102.92,102.81,102.92,45309.0,95.2904,95.346,95.2441,95.346,45309.0
2017-02-14 15:30:00,102.9,103.01,102.89,102.98,19197.0,95.3275,95.4294,95.3182,95.4016,19197.0
2017-02-14 15:35:00,102.98,103.2,102.98,103.18,81129.0,95.4016,95.6054,95.4016,95.5869,81129.0
2017-02-14 15:40:00,103.18,103.26,103.14,103.21,148488.0,95.5869,95.661,95.5498,95.6147,148488.0
2017-02-14 15:45:00,103.15,103.33,103.15,103.31,95058.0,95.5591,95.7258,95.5591,95.7073,95058.0
2017-02-14 15:50:00,103.31,103.33,103.26,103.29,191751.0,95.7073,95.7258,95.661,95.6888,191751.0
2017-02-14 15:55:00,103.29,103.33,103.17,103.3,157251.0,95.6888,95.7258,95.5776,95.698,157251.0
2017-02-15 09:30:00,103.07,103.11,102.73,103.11,19239.0,95.485,95.522,95.17,95.522,19239.0
2017-02-15 09:35:00,103.11,103.24,103.06,103.06,12984.0,95.522,95.6425,95.4757,95.4757,12984.0
2017-02-15 09:40:00,103.06,103.06,102.73,102.73,12300.0,95.4757,95.4757,95.17,95.17,12300.0
2017-02-15 09:45:00,102.82,102.89,102.68,102.68,19635.0,95.2534,95.3182,95.1237,95.1237,19635.0
2017-02-15 09:50:00,102.66,102.75,102.54,102.55,18642.0,95.1051,95.1885,94.994,95.0032,18642.0
2017-02-15 09:55:00,102.54,102.73,102.44,102.72,22905.0,94.994,95.17,94.9013,95.1607,22905.0
2017-02-15 10:00:00,102.73,102.88,102.63,102.87,6480.0,95.17,95.309,95.0773,95.2997,6480.0
2017-02-15 10:05:00,102.87,102.87,102.73,102.8,15933.0,95.2997,95.2997,95.17,95.2348,15933.0
2017-02-15 10:10:00,102.82,102.82,102.68,102.68,28242.0,95.2534,95.2534,95.1237,95.1237,28242.0
2017-02-15 10:15:00,102.74,102.79,102.71,102.71,18600.0,95.1793,95.2256,95.1515,95.1515,18600.0
2017-02-15 10:20:00,102.72,102.79,102.68,102.79,9795.0,95.1607,95.2256,95.1237,95.2256,9795.0
2017-02-15 10:25:00,102.79,102.98,102.76,102.84,19797.0,95.2256,95.4016,95.1978,95.2719,19797.0
2017-02-15 10:30:00,102.83,102.89,102.73,102.86,9900.0,95.2626,95.3182,95.17,95.2904,9900.0
2017-02-15 10:35:00,102.9,102.95,102.85,102.94,7332.0,95.3275,95.3738,95.2812,95.3645,7332.0
2017-02-15 10:40:00,102.9,102.93,102.83,102.93,31191.0,95.3275,95.3553,95.2626,95.3553,31191.0
2017-02-15 10:45:00,102.94,103.06,102.91,102.91,10968.0,95.3645,95.4757,95.3367,95.3367,10968.0
2017-02-15 10:50:00,102.93,102.94,102.88,102.92,7347.0,95.3553,95.3645,95.309,95.346,7347.0
2017-02-15 10:55:00,102.92,102.99,102.92,102.97,12900.0,95.346,95.4109,95.346,95.3923,12900.0
2017-02-15 11:00:00,102.96,102.98,102.89,102.94,9450.0,95.3831,95.4016,95.3182,95.3645,9450.0
2017-02-15 11:05:00,102.93,102.97,102.88,102.97,12810.0,95.3553,95.3923,95.309,95.3923,12810.0
2017-02-15 11:10:00,102.95,103.07,102.95,103.01,5883.0,95.3738,95.485,95.3738,95.4294,5883.0
2017-02-15 11:15:00,103.07,103.08,102.93,102.96,7200.0,95.485,95.4942,95.3553,95.3831,7200.0
2017-02-15 11:20:00,102.97,102.97,102.83,102.92,17466.0,95.3923,95.3923,95.2626,95.346,17466.0
2017-02-15 11:25:00,102.93,103.01,102.93,102.98,5538.0,95.3553,95.4294,95.3553,95.4016,5538.0
2017-02-15 11:30:00,102.99,103.08,102.94,102.94,12018.0,95.4109,95.4942,95.3645,95.3645,12018.0
2017-02-15 11:35:00,102.96,102.96,102.87,102.88,7710.0,95.3831,95.3831,95.2997,95.309,7710.0
2017-02-15 11:40:00,102.91,102.92,102.67,102.68,32100.0,95.3367,95.346,95.1144,95.1237,32100.0
2017-02-15 11:45:00,102.68,102.72,102.68,102.71,900.0,95.1237,95.1607,95.1237,95.1515,900.0
2017-02-15 11:50:00,102.72,102.74,102.66,102.66,12333.0,95.1607,95.1793,95.1051,95.1051,12333.0
2017-02-15 11:55:00,102.67,102.78,102.66,102.77,9300.0,95.1144,95.2163,95.1051,95.207,9300.0
2017-02-15 12:00:00,102.79,102.91,102.79,102.83,29550.0,95.2256,95.3367,95.2256,95.2626,29550.0
2017-02-15 12:05:00,102.84,102.85,102.77,102.79,14058.0,95.2719,95.2812,95.207,95.2256,14058.0
2017-02-15 12:10:00,102.8,102.92,102.8,102.86,35151.0,95.2348,95.346,95.2348,95.2904,35151.0
2017-02-15 12:15:00,102.9,102.92,102.83,102.87,6900.0,95.3275,95.346,95.2626,95.2997,6900.0
2017-02-15 12:20:00,102.88,102.97,102.86,102.96,8400.0,95.309,95.3923,95.2904,95.3831,8400.0
2017-02-15 12:25:00,102.94,102.94,102.94,102.94,342.0,95.3645,95.3645,95.3645,95.3645,342.0
2017-02-15 12:30:00,102.94,102.94,102.85,102.89,14568.0,95.3645,95.3645,95.2812,95.3182,14568.0
2017-02-15 12:35:00,102.89,102.93,102.88,102.89,13764.0,95.3182,95.3553,95.309,95.3182,13764.0
2017-02-15 12:40:00,102.86,102.91,102.83,102.88,9300.0,95.2904,95.3367,95.2626,95.309,9300.0
2017-02-15 12:45:00,102.88,102.91,102.87,102.91,3300.0,95.309,95.3367,95.2997,95.3367,3300.0
2017-02-15 12:50:00,102.91,103.11,102.91,103.11,9000.0,95.3367,95.522,95.3367,95.522,9000.0
2017-02-15 12:55:00,103.14,103.15,103.06,103.07,14478.0,95.5498,95.5591,95.4757,95.485,14478.0
2017-02-15 13:00:00,103.12,103.19,103.07,103.19,8400.0,95.5313,95.5961,95.485,95.5961,8400.0
2017-02-15 13:05:00,103.15,103.21,103.15,103.21,3000.0,95.5591,95.6147,95.5591,95.6147,3000.0
2017-02-15 13:10:00,103.17,103.18,103.1,103.1,11250.0,95.5776,95.5869,95.5128,95.5128,11250.0
2017-02-15 13:15:00,103.11,103.25,103.11,103.25,13221.0,95.522,95.6517,95.522,95.6517,13221.0
2017-02-15 13:20:00,103.24,103.29,103.24,103.28,2940.0,95.6425,95.6888,95.6425,95.6795,2940.0
2017-02-15 13:25:00,103.3,103.3,103.24,103.24,7500.0,95.698,95.698,95.6425,95.6425,7500.0
2017-02-15 13:30:00,103.25,103.32,103.25,103.32,6054.0,95.6517,95.7166,95.6517,95.7166,6054.0
2017-02-15 13:35:00,103.3,103.3,103.13,103.13,10500.0,95.698,95.698,95.5406,95.5406,10500.0
2017-02-15 13:40:00,103.16,103.24,103.16,103.24,4500.0,95.5683,95.6425,95.5683,95.6425,4500.0
2017-02-15 13:45:00,103.23,103.29,103.21,103.26,7200.0,95.6332,95.6888,95.6147,95.661,7200.0
2017-02-15 13:50:00,103.29,103.33,103.26,103.27,11007.0,95.6888,95.7258,95.661,95.6703,11007.0
2017-02-15 13:55:00,103.32,103.37,103.29,103.33,44424.0,95.7166,95.7629,95.6888,95.7258,44424.0
2017-02-15 14:00:00,103.32,103.35,103.26,103.28,12336.0,95.7166,95.7444,95.661,95.6795,12336.0
2017-02-15 14:05:00,103.27,103.3,103.2,103.25,5400.0,95.6703,95.698,95.6054,95.6517,5400.0
2017-02-15 14:10:00,103.22,103.31,103.22,103.31,14100.0,95.6239,95.7073,95.6239,95.7073,14100.0
2017-02-15 14:15:00,103.27,103.29,103.23,103.23,9900.0,95.6703,95.6888,95.6332,95.6332,9900.0
2017-02-15 14:20:00,103.26,103.28,103.21,103.28,6303.0,95.661,95.6795,95.6147,95.6795,6303.0
2017-02-15 14:25:00,103.27,103.33,103.27,103.28,12018.0,95.6703,95.7258,95.6703,95.6795,12018.0
2017-02-15 14:30:00,103.26,103.26,103.18,103.18,2760.0,95.661,95.661,95.5869,95.5869,2760.0
2017-02-15 14:35:00,103.21,103.24,103.2,103.23,12402.0,95.6147,95.6425,95.6054,95.6332,12402.0
2017-02-15 14:40:00,103.24,103.29,103.21,103.25,9774.0,95.6425,95.6888,95.6147,95.6517,9774.0
2017-02-15 14:45:00,103.23,103.27,103.2,103.24,15051.0,95.6332,95.6703,95.6054,95.6425,15051.0
2017-02-15 14:50:00,103.24,103.26,103.11,103.11,17235.0,95.6425,95.661,95.522,95.522,17235.0
2017-02-15 14:55:00,103.14,103.18,103.12,103.18,11265.0,95.5498,95.5869,95.5313,95.5869,11265.0
2017-02-15 15:00:00,103.15,103.29,103.15,103.29,5643.0,95.5591,95.6888,95.5591,95.6888,5643.0
2017-02-15 15:05:00,103.28,103.3,103.21,103.29,15540.0,95.6795,95.698,95.6147,95.6888,15540.0
2017-02-15 15:10:00,103.31,103.33,103.24,103.32,11799.0,95.7073,95.7258,95.6425,95.7166,11799.0
2017-02-15 15:15:00,103.32,103.33,103.29,103.29,6900.0,95.7166,95.7258,95.6888,95.6888,6900.0
2017-02-15 15:20:00,103.32,103.32,103.28,103.29,14904.0,95.7166,95.7166,95.6795,95.6888,14904.0
2017-02-15 15:25:00,103.28,103.3,103.26,103.27,17919.0,95.6795,95.698,95.661,95.6703,17919.0
2017-02-15 15:30:00,103.28,103.3,103.2,103.24,12600.0,95.6795,95.698,95.6054,95.6425,12600.0
2017-02-15 15:35:00,103.21,103.21,103.15,103.15,16890.0,95.6147,95.6147,95.5591,95.5591,16890.0
2017-02-15 15:40:00,103.15,103.31,103.15,103.3,35328.0,95.5591,95.7073,95.5591,95.698,35328.0
2017-02-15 15:45:00,103.31,103.33,103.25,103.28,111507.0,95.7073,95.7258,95.6517,95.6795,111507.0
2017-02-15 15:50:00,103.29,103.34,103.28,103.32,103869.0,95.6888,95.7351,95.6795,95.7166,103869.0
2017-02-15 15:55:00,103.32,103.33,103.21,103.3,91326.0,95.7166,95.7258,95.6147,95.698,91326.0
2017-02-16 09:30:00,103.31,104.15,103.3,104.15,38793.0,95.7073,96.4855,95.698,96.4855,38793.0
2017-02-16 09:35:00,104.11,104.11,103.91,104.07,8709.0,96.4484,96.4484,96.2632,96.4114,8709.0
2017-02-16 09:40:00,103.95,103.97,103.6,103.75,13980.0,96.3002,96.3187,95.976,96.1149,13980.0
2017-02-16 09:45:00,103.7,103.72,103.4,103.43,8397.0,96.0686,96.0871,95.7907,95.8185,8397.0
2017-02-16 09:50:00,103.38,103.55,103.24,103.55,14019.0,95.7722,95.9296,95.6425,95.9296,14019.0
2017-02-16 09:55:00,103.5,103.53,103.32,103.32,5256.0,95.8833,95.9111,95.7166,95.7166,5256.0
2017-02-16 10:00:00,103.35,103.43,103.28,103.42,22170.0,95.7444,95.8185,95.6795,95.8092,22170.0
2017-02-16 10:05:00,103.38,103.39,103.33,103.33,8400.0,95.7722,95.7814,95.7258,95.7258,8400.0
2017-02-16 10:10:00,103.3,103.37,103.3,103.31,12597.0,95.698,95.7629,95.698,95.7073,12597.0
2017-02-16 10:15:00,103.33,103.4,103.3,103.3,19377.0,95.7258,95.7907,95.698,95.698,19377.0
2017-02-16 10:20:00,103.31,103.44,103.29,103.3,38538.0,95.7073,95.8277,95.6888,95.698,38538.0
2017-02-16 10:25:00,103.3,103.42,103.21,103.37,55947.0,95.698,95.8092,95.6147,95.7629,55947.0
2017-02-16 10:30:00,103.37,103.45,103.36,103.45,7056.0,95.7629,95.837,95.7536,95.837,7056.0
2017-02-16 10:35:00,103.47,103.59,103.42,103.55,50403.0,95.8555,95.9667,95.8092,95.9296,50403.0
2017-02-16 10:40:00,103.53,103.56,103.44,103.45,27276.0,95.9111,95.9389,95.8277,95.837,27276.0
2017-02-16 10:45:00,103.43,103.47,103.38,103.4,5574.0,95.8185,95.8555,95.7722,95.7907,5574.0
2017-02-16 10:50:00,103.35,103.36,103.14,103.14,7809.0,95.7444,95.7536,95.5498,95.5498,7809.0
2017-02-16 10:55:00,103.13,103.24,103.13,103.17,6222.0,95.5406,95.6425,95.5406,95.5776,6222.0
2017-02-16 11:00:00,103.19,103.19,103.06,103.14,13383.0,95.5961,95.5961,95.4757,95.5498,13383.0
2017-02-16 11:05:00,103.13,103.16,102.92,102.99,25122.0,95.5406,95.5683,95.346,95.4109,25122.0
2017-02-16 11:10:00,102.94,102.97,102.78,102.88,24561.0,95.3645,95.3923,95.2163,95.309,24561.0
2017-02-16 11:15:00,102.86,103.12,102.86,103.12,9879.0,95.2904,95.5313,95.2904,95.5313,9879.0
2017-02-16 11:20:00,103.08,103.2,103.08,103.2,8703.0,95.4942,95.6054,95.4942,95.6054,8703.0
2017-02-16 11:25:00,103.21,103.29,103.07,103.08,12900.0,95.6147,95.6888,95.485,95.4942,12900.0
2017-02-16 11:30:00,103.18,103.18,103.09,103.12,4785.0,95.5869,95.5869,95.5035,95.5313,4785.0
2017-02-16 11:35:00,103.09,103.1,103.07,103.1,1509.0,95.5035,95.5128,95.485,95.5128,1509.0
2017-02-16 11:40:00,103.14,103.14,103.04,103.04,2700.0,95.5498,95.5498,95.4572,95.4572,2700.0
2017-02-16 11:45:00,103.06,103.2,103.06,103.2,5727.0,95.4757,95.6054,95.4757,95.6054,5727.0
2017-02-16 11:50:00,103.21,103.21,103.08,103.08,3900.0,95.6147,95.6147,95.4942,95.4942,3900.0
2017-02-16 11:55:00,103.09,103.27,103.09,103.27,2400.0,95.5035,95.6703,95.5035,95.6703,2400.0
2017-02-16 12:00:00,103.27,103.29,103.07,103.07,11400.0,95.6703,95.6888,95.485,95.485,11400.0
2017-02-16 12:05:00,103.08,103.11,103.03,103.1,5100.0,95.4942,95.522,95.4479,95.5128,5100.0
2017-02-16 12:10:00,103.1,103.13,102.91,102.91,28197.0,95.5128,95.5406,95.3367,95.3367,28197.0
2017-02-16 12:15:00,102.94,102.97,102.8,102.96,18900.0,95.3645,95.3923,95.2348,95.3831,18900.0
2017-02-16 12:20:00,102.99,103.09,102.97,103.03,10200.0,95.4109,95.5035,95.3923,95.4479,10200.0
2017-02-16 12:25:00,103.02,103.11,103.02,103.07,12696.0,95.4386,95.522,95.4386,95.485,12696.0
2017-02-16 12:30:00,103.06,103.11,103.06,103.11,7200.0,95.4757,95.522,95.4757,95.522,7200.0
2017-02-16 12:35:00,103.12,103.17,103.01,103.17,21822.0,95.5313,95.5776,95.4294,95.5776,21822.0
2017-02-16 12:40:00,103.06,103.16,103.06,103.13,48072.0,95.4757,95.5683,95.4757,95.5406,48072.0
2017-02-16 12:45:00,103.07,103.13,103.0,103.04,25416.0,95.485,95.5406,95.4201,95.4572,25416.0
2017-02-16 12:50:00,103.06,103.15,103.06,103.1,5202.0,95.4757,95.5591,95.4757,95.5128,5202.0
2017-02-16 12:55:00,103.07,103.07,103.04,103.05,2100.0,95.485,95.485,95.4572,95.4664,2100.0
2017-02-16 13:00:00,103.0,103.0,102.89,102.89,2700.0,95.4201,95.4201,95.3182,95.3182,2700.0
2017-02-16 13:05:00,102.93,103.06,102.92,103.0,16800.0,95.3553,95.4757,95.346,95.4201,16800.0
2017-02-16 13:10:00,103.0,103.1,103.0,103.09,21600.0,95.4201,95.5128,95.4201,95.5035,21600.0
2017-02-16 13:15:00,103.09,103.12,103.09,103.12,3600.0,95.5035,95.5313,95.5035,95.5313,3600.0
2017-02-16 13:20:00,103.12,103.14,103.08,103.1,5457.0,95.5313,95.5498,95.4942,95.5128,5457.0
2017-02-16 13:25:00,103.08,103.1,103.01,103.05,2520.0,95.4942,95.5128,95.4294,95.4664,2520.0
2017-02-16 13:30:00,103.04,103.09,103.04,103.04,1200.0,95.4572,95.5035,95.4572,95.4572,1200.0
2017-02-16 13:35:00,103.07,103.14,103.04,103.1,8100.0,95.485,95.5498,95.4572,95.5128,8100.0
2017-02-16 13:40:00,103.12,103.16,103.05,103.05,4800.0,95.5313,95.5683,95.4664,95.4664,4800.0
2017-02-16 13:45:00,103.07,103.18,103.07,103.18,10107.0,95.485,95.5869,95.485,95.5869,10107.0
2017-02-16 13:50:00,103.19,103.21,103.15,103.18,2100.0,95.5961,95.6147,95.5591,95.5869,2100.0
2017-02-16 13:55:00,103.19,103.2,103.16,103.17,4200.0,95.5961,95.6054,95.5683,95.5776,4200.0
2017-02-16 14:00:00,103.16,103.19,103.14,103.14,2700.0,95.5683,95.5961,95.5498,95.5498,2700.0
2017-02-16 14:05:00,103.18,103.25,103.18,103.25,7800.0,95.5869,95.6517,95.5869,95.6517,7800.0
2017-02-16 14:10:00,103.25,103.33,103.21,103.33,22509.0,95.6517,95.7258,95.6147,95.7258,22509.0
2017-02-16 14:15:00,103.33,103.34,103.23,103.28,11802.0,95.7258,95.7351,95.6332,95.6795,11802.0
2017-02-16 14:20:00,103.23,103.32,103.23,103.31,7500.0,95.6332,95.7166,95.6332,95.7073,7500.0
2017-02-16 14:25:00,103.33,103.33,103.26,103.32,5739.0,95.7258,95.7258,95.661,95.7166,5739.0
2017-02-16 14:30:00,103.32,103.36,103.3,103.31,9450.0,95.7166,95.7536,95.698,95.7073,9450.0
2017-02-16 14:35:00,103.35,103.35,103.2,103.2,18600.0,95.7444,95.7444,95.6054,95.6054,18600.0
2017-02-16 14:40:00,103.21,103.32,103.21,103.29,9456.0,95.6147,95.7166,95.6147,95.6888,9456.0
2017-02-16 14:45:00,103.31,103.36,103.29,103.33,12906.0,95.7073,95.7536,95.6888,95.7258,12906.0
2017-02-16 14:50:00,103.36,103.38,103.26,103.31,18402.0,95.7536,95.7722,95.661,95.7073,18402.0
2017-02-16 14:55:00,103.32,103.4,103.32,103.39,35691.0,95.7166,95.7907,95.7166,95.7814,35691.0
2017-02-16 15:00:00,103.37,103.4,103.28,103.34,14460.0,95.7629,95.7907,95.6795,95.7351,14460.0
2017-02-16 15:05:00,103.34,103.34,103.3,103.34,5670.0,95.7351,95.7351,95.698,95.7351,5670.0
2017-02-16 15:10:00,103.32,103.35,103.3,103.3,8118.0,95.7166,95.7444,95.698,95.698,8118.0
2017-02-16 15:15:00,103.32,103.35,103.3,103.33,9792.0,95.7166,95.7444,95.698,95.7258,9792.0
2017-02-16 15:20:00,103.32,103.35,103.32,103.35,6600.0,95.7166,95.7444,95.7166,95.7444,6600.0
2017-02-16 15:25:00,103.32,103.36,103.32,103.34,36705.0,95.7166,95.7536,95.7166,95.7351,36705.0
2017-02-16 15:30:00,103.35,103.52,103.35,103.5,30090.0,95.7444,95.9019,95.7444,95.8833,30090.0
2017-02-16 15:35:00,103.51,103.67,103.51,103.64,38433.0,95.8926,96.0408,95.8926,96.013,38433.0
2017-02-16 15:40:00,103.65,103.68,103.64,103.65,40233.0,96.0223,96.0501,96.013,96.0223,40233.0
2017-02-16 15:45:00,103.65,103.68,103.58,103.66,72621.0,96.0223,96.0501,95.9574,96.0315,72621.0
2017-02-16 15:50:00,103.66,103.74,103.6,103.73,71640.0,96.0315,96.1057,95.976,96.0964,71640.0
2017-02-16 15:55:00,103.73,103.83,103.67,103.72,122271.0,96.0964,96.189,96.0408,96.0871,122271.0
2017-02-17 09:30:00,103.75,103.81,103.66,103.66,79857.0,96.1149,96.1705,96.0315,96.0315,79857.0
2017-02-17 09:35:00,103.59,103.72,103.59,103.59,11241.0,95.9667,96.0871,95.9667,95.9667,11241.0
2017-02-17 09:40:00,103.57,103.67,103.57,103.67,6300.0,95.9482,96.0408,95.9482,96.0408,6300.0
2017-02-17 09:45:00,103.74,103.8,103.69,103.69,3000.0,96.1057,96.1612,96.0593,96.0593,3000.0
2017-02-17 09:50:00,103.72,103.72,103.63,103.63,5775.0,96.0871,96.0871,96.0038,96.0038,5775.0
2017-02-17 09:55:00,103.65,103.82,103.65,103.8,9276.0,96.0223,96.1798,96.0223,96.1612,9276.0
2017-02-17 10:00:00,103.88,103.88,103.68,103.69,7800.0,96.2354,96.2354,96.0501,96.0593,7800.0
2017-02-17 10:05:00,103.74,103.96,103.72,103.96,22740.0,96.1057,96.3095,96.0871,96.3095,22740.0
2017-02-17 10:10:00,103.89,104.06,103.88,104.04,6729.0,96.2446,96.4021,96.2354,96.3836,6729.0
2017-02-17 10:15:00,104.01,104.05,103.91,104.01,4800.0,96.3558,96.3928,96.2632,96.3558,4800.0
2017-02-17 10:20:00,103.88,103.9,103.8,103.8,3300.0,96.2354,96.2539,96.1612,96.1612,3300.0
2017-02-17 10:25:00,103.78,103.82,103.7,103.8,20376.0,96.1427,96.1798,96.0686,96.1612,20376.0
2017-02-17 10:30:00,103.8,103.96,103.8,103.96,19932.0,96.1612,96.3095,96.1612,96.3095,19932.0
2017-02-17 10:35:00,103.97,104.04,103.83,103.83,4200.0,96.3187,96.3836,96.189,96.189,4200.0
2017-02-17 10:40:00,103.83,103.89,103.83,103.89,6000.0,96.189,96.2446,96.189,96.2446,6000.0
2017-02-17 10:45:00,103.89,103.89,103.71,103.77,6000.0,96.2446,96.2446,96.0779,96.1335,6000.0
2017-02-17 10:50:00,103.8,103.89,103.72,103.75,29313.0,96.1612,96.2446,96.0871,96.1149,29313.0
2017-02-17 10:55:00,103.82,103.85,103.81,103.85,10527.0,96.1798,96.2076,96.1705,96.2076,10527.0
2017-02-17 11:00:00,103.88,103.88,103.69,103.69,11709.0,96.2354,96.2354,96.0593,96.0593,11709.0
2017-02-17 11:05:00,103.73,103.83,103.7,103.83,12900.0,96.0964,96.189,96.0686,96.189,12900.0
2017-02-17 11:10:00,103.8,103.87,103.77,103.77,4800.0,96.1612,96.2261,96.1335,96.1335,4800.0
2017-02-17 11:15:00,103.77,103.93,103.76,103.92,32388.0,96.1335,96.2817,96.1242,96.2724,32388.0
2017-02-17 11:20:00,103.88,103.9,103.69,103.82,17490.0,96.2354,96.2539,96.0593,96.1798,17490.0
2017-02-17 11:25:00,103.81,103.83,103.68,103.83,17298.0,96.1705,96.189,96.0501,96.189,17298.0
2017-02-17 11:30:00,103.83,103.84,103.81,103.83,7500.0,96.189,96.1983,96.1705,96.189,7500.0
2017-02-17 11:35:00,103.83,103.83,103.76,103.79,7200.0,96.189,96.189,96.1242,96.152,7200.0
2017-02-17 11:40:00,103.78,103.86,103.74,103.78,18000.0,96.1427,96.2168,96.1057,96.1427,18000.0
2017-02-17 11:45:00,103.74,103.94,103.65,103.87,26481.0,96.1057,96.2909,96.0223,96.2261,26481.0
2017-02-17 11:50:00,103.88,103.9,103.83,103.9,12510.0,96.2354,96.2539,96.189,96.2539,12510.0
2017-02-17 11:55:00,103.89,103.89,103.76,103.89,31281.0,96.2446,96.2446,96.1242,96.2446,31281.0
2017-02-17 12:00:00,103.86,103.87,103.7,103.74,10689.0,96.2168,96.2261,96.0686,96.1057,10689.0
2017-02-17 12:05:00,103.72,103.75,103.66,103.75,33633.0,96.0871,96.1149,96.0315,96.1149,33633.0
2017-02-17 12:10:00,103.71,103.74,103.71,103.74,5700.0,96.0779,96.1057,96.0779,96.1057,5700.0
2017-02-17 12:15:00,103.73,103.79,103.72,103.79,26979.0,96.0964,96.152,96.0871,96.152,26979.0
2017-02-17 12:20:00,103.81,103.86,103.81,103.86,9525.0,96.1705,96.2168,96.1705,96.2168,9525.0
2017-02-17 12:25:00,103.86,103.99,103.84,103.98,18600.0,96.2168,96.3373,96.1983,96.328,18600.0
2017-02-17 12:30:00,103.99,103.99,103.89,103.89,5823.0,96.3373,96.3373,96.2446,96.2446,5823.0
2017-02-17 12:35:00,103.86,103.87,103.83,103.87,13713.0,96.2168,96.2261,96.189,96.2261,13713.0
2017-02-17 12:40:00,103.87,103.87,103.83,103.84,3000.0,96.2261,96.2261,96.189,96.1983,3000.0
2017-02-17 12:45:00,103.84,103.93,103.83,103.87,24591.0,96.1983,96.2817,96.189,96.2261,24591.0
2017-02-17 12:50:00,103.88,103.88,103.83,103.85,2400.0,96.2354,96.2354,96.189,96.2076,2400.0
2017-02-17 12:55:00,103.86,103.9,103.86,103.9,4581.0,96.2168,96.2539,96.2168,96.2539,4581.0
2017-02-17 13:00:00,103.88,103.88,103.8,103.82,5100.0,96.2354,96.2354,96.1612,96.1798,5100.0
2017-02-17 13:05:00,103.82,103.83,103.75,103.79,3900.0,96.1798,96.189,96.1149,96.152,3900.0
2017-02-17 13:10:00,103.79,103.86,103.78,103.85,8421.0,96.152,96.2168,96.1427,96.2076,8421.0
2017-02-17 13:15:00,103.83,103.84,103.82,103.82,1800.0,96.189,96.1983,96.1798,96.1798,1800.0
2017-02-17 13:20:00,103.81,103.91,103.8,103.91,13044.0,96.1705,96.2632,96.1612,96.2632,13044.0
2017-02-17 13:25:00,103.88,103.89,103.84,103.87,2100.0,96.2354,96.2446,96.1983,96.2261,2100.0
2017-02-17 13:30:00,103.84,103.84,103.81,103.84,7734.0,96.1983,96.1983,96.1705,96.1983,7734.0
2017-02-17 13:35:00,103.84,103.84,103.77,103.83,6162.0,96.1983,96.1983,96.1335,96.189,6162.0
2017-02-17 13:40:00,103.81,103.86,103.79,103.81,8403.0,96.1705,96.2168,96.152,96.1705,8403.0
2017-02-17 13:45:00,103.81,103.89,103.81,103.83,12603.0,96.1705,96.2446,96.1705,96.189,12603.0
2017-02-17 13:50:00,103.84,103.88,103.82,103.88,6309.0,96.1983,96.2354,96.1798,96.2354,6309.0
2017-02-17 13:55:00,103.88,103.9,103.83,103.83,3384.0,96.2354,96.2539,96.189,96.189,3384.0
2017-02-17 14:00:00,103.84,103.86,103.83,103.83,11700.0,96.1983,96.2168,96.189,96.189,11700.0
2017-02-17 14:05:00,103.82,103.87,103.79,103.83,12159.0,96.1798,96.2261,96.152,96.189,12159.0
2017-02-17 14:10:00,103.86,103.87,103.85,103.87,1200.0,96.2168,96.2261,96.2076,96.2261,1200.0
2017-02-17 14:15:00,103.82,103.91,103.82,103.91,7800.0,96.1798,96.2632,96.1798,96.2632,7800.0
2017-02-17 14:20:00,103.93,103.94,103.92,103.94,2100.0,96.2817,96.2909,96.2724,96.2909,2100.0
2017-02-17 14:25:00,103.94,103.94,103.81,103.81,7200.0,96.2909,96.2909,96.1705,96.1705,7200.0
2017-02-17 14:30:00,103.84,103.84,103.84,103.84,1200.0,96.1983,96.1983,96.1983,96.1983,1200.0
2017-02-17 14:35:00,103.83,103.83,103.78,103.8,14388.0,96.189,96.189,96.1427,96.1612,14388.0
2017-02-17 14:40:00,103.8,103.82,103.78,103.8,13974.0,96.1612,96.1798,96.1427,96.1612,13974.0
2017-02-17 14:45:00,103.81,103.81,103.78,103.81,6402.0,96.1705,96.1705,96.1427,96.1705,6402.0
2017-02-17 14:50:00,103.81,103.83,103.78,103.78,10470.0,96.1705,96.189,96.1427,96.1427,10470.0
2017-02-17 14:55:00,103.78,103.81,103.76,103.76,4290.0,96.1427,96.1705,96.1242,96.1242,4290.0
2017-02-17 15:00:00,103.78,103.79,103.7,103.71,17103.0,96.1427,96.152,96.0686,96.0779,17103.0
2017-02-17 15:05:00,103.71,103.72,103.68,103.69,11265.0,96.0779,96.0871,96.0501,96.0593,11265.0
2017-02-17 15:10:00,103.68,103.71,103.67,103.7,14250.0,96.0501,96.0779,96.0408,96.0686,14250.0
2017-02-17 15:15:00,103.71,103.75,103.7,103.75,15222.0,96.0779,96.1149,96.0686,96.1149,15222.0
2017-02-17 15:20:00,103.74,103.75,103.72,103.72,7200.0,96.1057,96.1149,96.0871,96.0871,7200.0
2017-02-17 15:25:00,103.68,103.72,103.62,103.66,7347.0,96.0501,96.0871,95.9945,96.0315,7347.0
2017-02-17 15:30:00,103.62,103.62,103.58,103.6,22050.0,95.9945,95.9945,95.9574,95.976,22050.0
2017-02-17 15:35:00,103.57,103.57,103.54,103.55,14862.0,95.9482,95.9482,95.9204,95.9296,14862.0
2017-02-17 15:40:00,103.54,103.76,103.52,103.72,37074.0,95.9204,96.1242,95.9019,96.0871,37074.0
2017-02-17 15:45:00,103.76,103.83,103.69,103.7,31659.0,96.1242,96.189,96.0593,96.0686,31659.0
2017-02-17 15:50:00,103.73,103.77,103.68,103.7,35247.0,96.0964,96.1335,96.0501,96.0686,35247.0
2017-02-17 15:55:00,103.71,103.76,103.69,103.73,44943.0,96.0779,96.1242,96.0593,96.0964,44943.0
2017-02-21 09:30:00,103.78,104.33,103.72,104.26,51414.0,96.1427,96.6522,96.0871,96.5874,51414.0
2017-02-21 09:35:00,104.22,104.4,104.22,104.33,14892.0,96.5503,96.7171,96.5503,96.6522,14892.0
2017-02-21 09:40:00,104.37,104.37,104.26,104.33,22125.0,96.6893,96.6893,96.5874,96.6522,22125.0
2017-02-21 09:45:00,104.32,104.42,104.13,104.16,21810.0,96.643,96.7356,96.467,96.4948,21810.0
2017-02-21 09:50:00,104.2,104.35,104.17,104.27,31605.0,96.5318,96.6708,96.504,96.5967,31605.0
2017-02-21 09:55:00,104.28,104.45,104.25,104.45,45117.0,96.6059,96.7634,96.5781,96.7634,45117.0
2017-02-21 10:00:00,104.45,104.5,104.38,104.38,11400.0,96.7634,96.8097,96.6986,96.6986,11400.0
2017-02-21 10:05:00,104.36,104.45,104.3,104.42,11100.0,96.68,96.7634,96.6245,96.7356,11100.0
2017-02-21 10:10:00,104.43,104.5,104.4,104.41,15300.0,96.7449,96.8097,96.7171,96.7264,15300.0
2017-02-21 10:15:00,104.4,104.5,104.33,104.48,8100.0,96.7171,96.8097,96.6522,96.7912,8100.0
2017-02-21 10:20:00,104.46,104.5,104.46,104.5,3300.0,96.7727,96.8097,96.7727,96.8097,3300.0
2017-02-21 10:25:00,104.48,104.56,104.42,104.53,16800.0,96.7912,96.8653,96.7356,96.8375,16800.0
2017-02-21 10:30:00,104.54,104.58,104.48,104.54,35886.0,96.8468,96.8838,96.7912,96.8468,35886.0
2017-02-21 10:35:00,104.54,104.55,104.33,104.33,29460.0,96.8468,96.8561,96.6522,96.6522,29460.0
2017-02-21 10:40:00,104.37,104.43,104.29,104.4,14652.0,96.6893,96.7449,96.6152,96.7171,14652.0
2017-02-21 10:45:00,104.43,104.45,104.3,104.3,11670.0,96.7449,96.7634,96.6245,96.6245,11670.0
2017-02-21 10:50:00,104.31,104.34,104.27,104.32,23262.0,96.6337,96.6615,96.5967,96.643,23262.0
2017-02-21 10:55:00,104.34,104.35,104.32,104.34,4200.0,96.6615,96.6708,96.643,96.6615,4200.0
2017-02-21 11:00:00,104.31,104.38,104.27,104.35,10521.0,96.6337,96.6986,96.5967,96.6708,10521.0
2017-02-21 11:05:00,104.38,104.4,104.34,104.34,4938.0,96.6986,96.7171,96.6615,96.6615,4938.0
2017-02-21 11:10:00,104.33,104.36,104.29,104.31,3087.0,96.6522,96.68,96.6152,96.6337,3087.0
2017-02-21 11:15:00,104.3,104.36,104.25,104.28,16518.0,96.6245,96.68,96.5781,96.6059,16518.0
2017-02-21 11:20:00,104.24,104.27,104.06,104.11,16500.0,96.5689,96.5967,96.4021,96.4484,16500.0
2017-02-21 11:25:00,104.11,104.13,104.07,104.1,11100.0,96.4484,96.467,96.4114,96.4392,11100.0
2017-02-21 11:30:00,104.1,104.14,104.03,104.06,5700.0,96.4392,96.4762,96.3743,96.4021,5700.0
2017-02-21 11:35:00,104.04,104.11,103.98,103.98,10944.0,96.3836,96.4484,96.328,96.328,10944.0
2017-02-21 11:40:00,103.98,103.98,103.85,103.88,12600.0,96.328,96.328,96.2076,96.2354,12600.0
2017-02-21 11:45:00,103.87,103.87,103.72,103.73,9489.0,96.2261,96.2261,96.0871,96.0964,9489.0
2017-02-21 11:50:00,103.77,103.77,103.71,103.77,7875.0,96.1335,96.1335,96.0779,96.1335,7875.0
2017-02-21 11:55:00,103.77,103.84,103.75,103.83,13974.0,96.1335,96.1983,96.1149,96.189,13974.0
2017-02-21 12:00:00,103.77,103.83,103.73,103.75,25689.0,96.1335,96.189,96.0964,96.1149,25689.0
2017-02-21 12:05:00,103.72,103.79,103.69,103.71,7500.0,96.0871,96.152,96.0593,96.0779,7500.0
2017-02-21 12:10:00,103.71,103.71,103.63,103.66,5556.0,96.0779,96.0779,96.0038,96.0315,5556.0
2017-02-21 12:15:00,103.65,103.65,103.57,103.57,17160.0,96.0223,96.0223,95.9482,95.9482,17160.0
2017-02-21 12:20:00,103.6,103.6,103.51,103.55,9306.0,95.976,95.976,95.8926,95.9296,9306.0
2017-02-21 12:25:00,103.54,103.63,103.53,103.62,8400.0,95.9204,96.0038,95.9111,95.9945,8400.0
2017-02-21 12:30:00,103.59,103.61,103.57,103.57,5190.0,95.9667,95.9852,95.9482,95.9482,5190.0
2017-02-21 12:35:00,103.62,103.63,103.58,103.58,7467.0,95.9945,96.0038,95.9574,95.9574,7467.0
2017-02-21 12:40:00,103.58,103.62,103.57,103.62,10020.0,95.9574,95.9945,95.9482,95.9945,10020.0
2017-02-21 12:45:00,103.62,103.64,103.62,103.62,2700.0,95.9945,96.013,95.9945,95.9945,2700.0
2017-02-21 12:50:00,103.61,103.65,103.61,103.64,12600.0,95.9852,96.0223,95.9852,96.013,12600.0
2017-02-21 12:55:00,103.63,103.79,103.61,103.79,24525.0,96.0038,96.152,95.9852,96.152,24525.0
2017-02-21 13:00:00,103.81,103.82,103.7,103.7,11271.0,96.1705,96.1798,96.0686,96.0686,11271.0
2017-02-21 13:05:00,103.71,103.76,103.6,103.6,8403.0,96.0779,96.1242,95.976,95.976,8403.0
2017-02-21 13:10:00,103.59,103.63,103.56,103.62,5703.0,95.9667,96.0038,95.9389,95.9945,5703.0
2017-02-21 13:15:00,103.63,103.71,103.6,103.71,7488.0,96.0038,96.0779,95.976,96.0779,7488.0
2017-02-21 13:20:00,103.72,103.73,103.69,103.69,5871.0,96.0871,96.0964,96.0593,96.0593,5871.0
2017-02-21 13:25:00,103.7,103.79,103.7,103.79,3372.0,96.0686,96.152,96.0686,96.152,3372.0
2017-02-21 13:30:00,103.8,103.86,103.78,103.86,3600.0,96.1612,96.2168,96.1427,96.2168,3600.0
2017-02-21 13:35:00,103.85,103.92,103.82,103.92,9915.0,96.2076,96.2724,96.1798,96.2724,9915.0
2017-02-21 13:40:00,103.92,104.01,103.92,103.92,46668.0,96.2724,96.3558,96.2724,96.2724,46668.0
2017-02-21 13:45:00,103.92,103.96,103.9,103.96,10863.0,96.2724,96.3095,96.2539,96.3095,10863.0
2017-02-21 13:50:00,103.93,104.01,103.91,104.01,7737.0,96.2817,96.3558,96.2632,96.3558,7737.0
2017-02-21 13:55:00,104.0,104.1,103.98,103.98,54012.0,96.3465,96.4392,96.328,96.328,54012.0
2017-02-21 14:00:00,103.96,104.11,103.96,104.11,17028.0,96.3095,96.4484,96.3095,96.4484,17028.0
2017-02-21 14:05:00,104.16,104.29,104.16,104.29,17211.0,96.4948,96.6152,96.4948,96.6152,17211.0
2017-02-21 14:10:00,104.29,104.29,104.12,104.17,12195.0,96.6152,96.6152,96.4577,96.504,12195.0
2017-02-21 14:15:00,104.11,104.11,104.05,104.06,5400.0,96.4484,96.4484,96.3928,96.4021,5400.0
2017-02-21 14:20:00,104.04,104.05,103.96,104.0,9315.0,96.3836,96.3928,96.3095,96.3465,9315.0
2017-02-21 14:25:00,104.03,104.07,103.98,104.07,4200.0,96.3743,96.4114,96.328,96.4114,4200.0
2017-02-21 14:30:00,104.07,104.11,104.05,104.11,7983.0,96.4114,96.4484,96.3928,96.4484,7983.0
2017-02-21 14:35:00,104.12,104.17,104.1,104.17,9900.0,96.4577,96.504,96.4392,96.504,9900.0
2017-02-21 14:40:00,104.15,104.2,104.15,104.18,10854.0,96.4855,96.5318,96.4855,96.5133,10854.0
2017-02-21 14:45:00,104.17,104.21,104.16,104.21,6300.0,96.504,96.5411,96.4948,96.5411,6300.0
2017-02-21 14:50:00,104.21,104.21,104.1,104.11,17916.0,96.5411,96.5411,96.4392,96.4484,17916.0
2017-02-21 14:55:00,104.11,104.11,104.09,104.11,6900.0,96.4484,96.4484,96.4299,96.4484,6900.0
2017-02-21 15:00:00,104.11,104.15,104.09,104.14,18444.0,96.4484,96.4855,96.4299,96.4762,18444.0
2017-02-21 15:05:00,104.13,104.13,104.12,104.13,2400.0,96.467,96.467,96.4577,96.467,2400.0
2017-02-21 15:10:00,104.15,104.17,104.11,104.17,13419.0,96.4855,96.504,96.4484,96.504,13419.0
2017-02-21 15:15:00,104.16,104.19,104.12,104.18,6900.0,96.4948,96.5225,96.4577,96.5133,6900.0
2017-02-21 15:20:00,104.16,104.17,104.14,104.15,10500.0,96.4948,96.504,96.4762,96.4855,10500.0
2017-02-21 15:25:00,104.14,104.15,104.11,104.15,11634.0,96.4762,96.4855,96.4484,96.4855,11634.0
2017-02-21 15:30:00,104.15,104.17,104.15,104.17,10524.0,96.4855,96.504,96.4855,96.504,10524.0
2017-02-21 15:35:00,104.16,104.18,104.14,104.14,15564.0,96.4948,96.5133,96.4762,96.4762,15564.0
2017-02-21 15:40:00,104.16,104.16,104.13,104.13,13200.0,96.4948,96.4948,96.467,96.467,13200.0
2017-02-21 15:45:00,104.13,104.15,104.07,104.09,23283.0,96.467,96.4855,96.4114,96.4299,23283.0
2017-02-21 15:50:00,104.09,104.14,104.07,104.1,29940.0,96.4299,96.4762,96.4114,96.4392,29940.0
2017-02-21 15:55:00,104.11,104.18,104.09,104.1,85005.0,96.4484,96.5133,96.4299,96.4392,85005.0
2017-02-22 09:30:00,103.95,104.15,103.92,104.02,17964.0,96.3002,96.4855,96.2724,96.3651,17964.0
2017-02-22 09:35:00,103.98,103.99,103.67,103.73,16596.0,96.328,96.3373,96.0408,96.0964,16596.0
2017-02-22 09:40:00,103.73,103.76,103.63,103.72,15300.0,96.0964,96.1242,96.0038,96.0871,15300.0
2017-02-22 09:45:00,103.64,103.85,103.64,103.85,11805.0,96.013,96.2076,96.013,96.2076,11805.0
2017-02-22 09:50:00,103.87,104.1,103.83,104.1,7200.0,96.2261,96.4392,96.189,96.4392,7200.0
2017-02-22 09:55:00,104.11,104.28,104.09,104.28,8298.0,96.4484,96.6059,96.4299,96.6059,8298.0
2017-02-22 10:00:00,104.28,104.35,104.28,104.33,6405.0,96.6059,96.6708,96.6059,96.6522,6405.0
2017-02-22 10:05:00,104.29,104.29,104.02,104.02,13770.0,96.6152,96.6152,96.3651,96.3651,13770.0
2017-02-22 10:10:00,104.08,104.14,104.05,104.14,5253.0,96.4206,96.4762,96.3928,96.4762,5253.0
2017-02-22 10:15:00,104.17,104.36,104.14,104.36,8250.0,96.504,96.68,96.4762,96.68,8250.0
2017-02-22 10:20:00,104.36,104.44,104.29,104.31,16020.0,96.68,96.7541,96.6152,96.6337,16020.0
2017-02-22 10:25:00,104.29,104.32,104.27,104.32,6330.0,96.6152,96.643,96.5967,96.643,6330.0
2017-02-22 10:30:00,104.31,104.35,104.2,104.23,18387.0,96.6337,96.6708,96.5318,96.5596,18387.0
2017-02-22 10:35:00,104.23,104.27,104.19,104.24,12786.0,96.5596,96.5967,96.5225,96.5689,12786.0
2017-02-22 10:40:00,104.24,104.26,104.14,104.16,10860.0,96.5689,96.5874,96.4762,96.4948,10860.0
2017-02-22 10:45:00,104.18,104.29,104.15,104.16,12210.0,96.5133,96.6152,96.4855,96.4948,12210.0
2017-02-22 10:50:00,104.19,104.19,104.04,104.04,3960.0,96.5225,96.5225,96.3836,96.3836,3960.0
2017-02-22 10:55:00,104.04,104.07,104.02,104.07,900.0,96.3836,96.4114,96.3651,96.4114,900.0
2017-02-22 11:00:00,104.02,104.07,103.99,104.01,11283.0,96.3651,96.4114,96.3373,96.3558,11283.0
2017-02-22 11:05:00,104.01,104.14,104.01,104.13,11469.0,96.3558,96.4762,96.3558,96.467,11469.0
2017-02-22 11:10:00,104.13,104.13,104.0,104.0,4626.0,96.467,96.467,96.3465,96.3465,4626.0
2017-02-22 11:15:00,104.09,104.18,104.06,104.16,8682.0,96.4299,96.5133,96.4021,96.4948,8682.0
2017-02-22 11:20:00,104.18,104.22,104.12,104.12,4233.0,96.5133,96.5503,96.4577,96.4577,4233.0
2017-02-22 11:25:00,104.16,104.16,104.01,104.08,12696.0,96.4948,96.4948,96.3558,96.4206,12696.0
2017-02-22 11:30:00,104.05,104.08,104.0,104.06,4572.0,96.3928,96.4206,96.3465,96.4021,4572.0
2017-02-22 11:35:00,104.06,104.06,103.88,103.88,4200.0,96.4021,96.4021,96.2354,96.2354,4200.0
2017-02-22 11:40:00,103.92,103.96,103.88,103.94,9900.0,96.2724,96.3095,96.2354,96.2909,9900.0
2017-02-22 11:45:00,103.94,103.96,103.82,103.9,11940.0,96.2909,96.3095,96.1798,96.2539,11940.0
2017-02-22 11:50:00,103.9,103.9,103.79,103.85,5970.0,96.2539,96.2539,96.152,96.2076,5970.0
2017-02-22 11:55:00,103.85,103.9,103.82,103.88,14445.0,96.2076,96.2539,96.1798,96.2354,14445.0
2017-02-22 12:00:00,103.89,104.03,103.86,104.0,9900.0,96.2446,96.3743,96.2168,96.3465,9900.0
2017-02-22 12:05:00,104.01,104.07,103.94,103.94,11175.0,96.3558,96.4114,96.2909,96.2909,11175.0
2017-02-22 12:10:00,103.92,103.92,103.85,103.85,6900.0,96.2724,96.2724,96.2076,96.2076,6900.0
2017-02-22 12:15:00,103.91,103.96,103.91,103.94,2112.0,96.2632,96.3095,96.2632,96.2909,2112.0
2017-02-22 12:20:00,104.0,104.03,103.96,104.01,8124.0,96.3465,96.3743,96.3095,96.3558,8124.0
2017-02-22 12:25:00,104.03,104.07,103.97,104.01,10791.0,96.3743,96.4114,96.3187,96.3558,10791.0
2017-02-22 12:30:00,103.99,104.06,103.98,104.04,13200.0,96.3373,96.4021,96.328,96.3836,13200.0
2017-02-22 12:35:00,104.07,104.12,104.05,104.12,14664.0,96.4114,96.4577,96.3928,96.4577,14664.0
2017-02-22 12:40:00,104.13,104.14,104.05,104.12,24702.0,96.467,96.4762,96.3928,96.4577,24702.0
2017-02-22 12:45:00,104.14,104.17,104.12,104.17,5700.0,96.4762,96.504,96.4577,96.504,5700.0
2017-02-22 12:50:00,104.16,104.16,104.03,104.03,15168.0,96.4948,96.4948,96.3743,96.3743,15168.0
2017-02-22 12:55:00,104.06,104.11,104.05,104.11,11991.0,96.4021,96.4484,96.3928,96.4484,11991.0
2017-02-22 13:00:00,104.17,104.17,104.13,104.13,3000.0,96.504,96.504,96.467,96.467,3000.0
2017-02-22 13:05:00,104.14,104.15,104.12,104.12,6300.0,96.4762,96.4855,96.4577,96.4577,6300.0
2017-02-22 13:10:00,104.11,104.17,104.08,104.17,3627.0,96.4484,96.504,96.4206,96.504,3627.0
2017-02-22 13:15:00,104.15,104.15,104.08,104.1,6303.0,96.4855,96.4855,96.4206,96.4392,6303.0
2017-02-22 13:20:00,104.1,104.12,104.06,104.06,5883.0,96.4392,96.4577,96.4021,96.4021,5883.0
2017-02-22 13:25:00,104.06,104.1,104.06,104.07,5067.0,96.4021,96.4392,96.4021,96.4114,5067.0
2017-02-22 13:30:00,104.09,104.09,104.05,104.09,6960.0,96.4299,96.4299,96.3928,96.4299,6960.0
2017-02-22 13:35:00,104.07,104.1,104.06,104.08,5700.0,96.4114,96.4392,96.4021,96.4206,5700.0
2017-02-22 13:40:00,104.08,104.1,104.05,104.05,8835.0,96.4206,96.4392,96.3928,96.3928,8835.0
2017-02-22 13:45:00,104.03,104.04,103.96,103.96,4200.0,96.3743,96.3836,96.3095,96.3095,4200.0
2017-02-22 13:50:00,103.99,104.02,103.98,104.0,5100.0,96.3373,96.3651,96.328,96.3465,5100.0
2017-02-22 13:55:00,104.02,104.03,103.97,103.97,6000.0,96.3651,96.3743,96.3187,96.3187,6000.0
2017-02-22 14:00:00,103.97,103.97,103.93,103.95,5016.0,96.3187,96.3187,96.2817,96.3002,5016.0
2017-02-22 14:05:00,103.95,103.96,103.84,103.84,13755.0,96.3002,96.3095,96.1983,96.1983,13755.0
2017-02-22 14:10:00,103.82,103.85,103.77,103.85,14520.0,96.1798,96.2076,96.1335,96.2076,14520.0
2017-02-22 14:15:00,103.84,103.86,103.78,103.78,11673.0,96.1983,96.2168,96.1427,96.1427,11673.0
2017-02-22 14:20:00,103.82,103.83,103.8,103.81,5751.0,96.1798,96.189,96.1612,96.1705,5751.0
2017-02-22 14:25:00,103.81,104.07,103.79,104.06,22800.0,96.1705,96.4114,96.152,96.4021,22800.0
2017-02-22 14:30:00,104.02,104.06,104.01,104.06,12012.0,96.3651,96.4021,96.3558,96.4021,12012.0
2017-02-22 14:35:00,104.09,104.1,104.0,104.0,6600.0,96.4299,96.4392,96.3465,96.3465,6600.0
2017-02-22 14:40:00,103.99,104.02,103.92,104.02,11298.0,96.3373,96.3651,96.2724,96.3651,11298.0
2017-02-22 14:45:00,103.97,103.99,103.93,103.94,6549.0,96.3187,96.3373,96.2817,96.2909,6549.0
2017-02-22 14:50:00,103.95,103.97,103.92,103.94,12519.0,96.3002,96.3187,96.2724,96.2909,12519.0
2017-02-22 14:55:00,103.94,103.95,103.93,103.93,3300.0,96.2909,96.3002,96.2817,96.2817,3300.0
2017-02-22 15:00:00,103.91,103.95,103.91,103.95,10344.0,96.2632,96.3002,96.2632,96.3002,10344.0
2017-02-22 15:05:00,103.95,103.96,103.92,103.95,6900.0,96.3002,96.3095,96.2724,96.3002,6900.0
2017-02-22 15:10:00,103.95,104.0,103.94,104.0,10263.0,96.3002,96.3465,96.2909,96.3465,10263.0
2017-02-22 15:15:00,104.01,104.01,103.97,103.99,3300.0,96.3558,96.3558,96.3187,96.3373,3300.0
2017-02-22 15:20:00,103.98,104.0,103.96,103.96,11463.0,96.328,96.3465,96.3095,96.3095,11463.0
2017-02-22 15:25:00,103.96,104.0,103.93,103.99,17118.0,96.3095,96.3465,96.2817,96.3373,17118.0
2017-02-22 15:30:00,104.0,104.05,104.0,104.05,9900.0,96.3465,96.3928,96.3465,96.3928,9900.0
2017-02-22 15:35:00,104.04,104.05,104.01,104.04,16410.0,96.3836,96.3928,96.3558,96.3836,16410.0
2017-02-22 15:40:00,104.03,104.09,104.02,104.09,20541.0,96.3743,96.4299,96.3651,96.4299,20541.0
2017-02-22 15:45:00,104.08,104.14,104.07,104.13,26400.0,96.4206,96.4762,96.4114,96.467,26400.0
2017-02-22 15:50:00,104.14,104.23,104.14,104.21,38313.0,96.4762,96.5596,96.4762,96.5411,38313.0
2017-02-22 15:55:00,104.21,104.23,104.09,104.11,58368.0,96.5411,96.5596,96.4299,96.4484,58368.0
2017-02-23 09:30:00,103.89,104.1,103.76,103.87,25374.0,96.5084,96.7034,96.3876,96.4898,25374.0
2017-02-23 09:35:00,103.96,103.99,103.78,103.99,9264.0,96.5734,96.6012,96.4062,96.6012,9264.0
2017-02-23 09:40:00,103.96,104.11,103.95,103.98,6300.0,96.5734,96.7127,96.5641,96.592,6300.0
2017-02-23 09:45:00,104.01,104.05,103.88,103.97,10500.0,96.6198,96.657,96.4991,96.5827,10500.0
2017-02-23 09:50:00,103.9,103.96,103.79,103.84,5715.0,96.5176,96.5734,96.4155,96.4619,5715.0
2017-02-23 09:55:00,103.87,103.95,103.81,103.9,24405.0,96.4898,96.5641,96.434,96.5176,24405.0
2017-02-23 10:00:00,103.96,103.98,103.81,103.82,16782.0,96.5734,96.592,96.434,96.4433,16782.0
2017-02-23 10:05:00,103.79,103.87,103.7,103.7,11700.0,96.4155,96.4898,96.3319,96.3319,11700.0
2017-02-23 10:10:00,103.69,103.77,103.55,103.57,20100.0,96.3226,96.3969,96.1925,96.2111,20100.0
2017-02-23 10:15:00,103.6,103.6,103.55,103.55,4671.0,96.239,96.239,96.1925,96.1925,4671.0
2017-02-23 10:20:00,103.54,103.54,103.38,103.42,10251.0,96.1832,96.1832,96.0346,96.0717,10251.0
2017-02-23 10:25:00,103.43,103.51,103.36,103.51,12300.0,96.081,96.1554,96.016,96.1554,12300.0
2017-02-23 10:30:00,103.47,103.56,103.45,103.54,9600.0,96.1182,96.2018,96.0996,96.1832,9600.0
2017-02-23 10:35:00,103.56,103.62,103.55,103.56,7839.0,96.2018,96.2575,96.1925,96.2018,7839.0
2017-02-23 10:40:00,103.57,103.59,103.52,103.59,17475.0,96.2111,96.2297,96.1646,96.2297,17475.0
2017-02-23 10:45:00,103.57,103.6,103.56,103.57,4773.0,96.2111,96.239,96.2018,96.2111,4773.0
2017-02-23 10:50:00,103.57,103.6,103.49,103.49,9249.0,96.2111,96.239,96.1368,96.1368,9249.0
2017-02-23 10:55:00,103.45,103.49,103.32,103.41,22860.0,96.0996,96.1368,95.9789,96.0625,22860.0
2017-02-23 11:00:00,103.43,103.54,103.43,103.46,7500.0,96.081,96.1832,96.081,96.1089,7500.0
2017-02-23 11:05:00,103.45,103.52,103.43,103.48,9129.0,96.0996,96.1646,96.081,96.1275,9129.0
2017-02-23 11:10:00,103.42,103.47,103.41,103.42,17757.0,96.0717,96.1182,96.0625,96.0717,17757.0
2017-02-23 11:15:00,103.47,103.48,103.46,103.46,6300.0,96.1182,96.1275,96.1089,96.1089,6300.0
2017-02-23 11:20:00,103.49,103.49,103.37,103.37,6000.0,96.1368,96.1368,96.0253,96.0253,6000.0
2017-02-23 11:25:00,103.37,103.42,103.36,103.38,5100.0,96.0253,96.0717,96.016,96.0346,5100.0
2017-02-23 11:30:00,103.38,103.42,103.35,103.37,5100.0,96.0346,96.0717,96.0067,96.0253,5100.0
2017-02-23 11:35:00,103.41,103.49,103.37,103.39,14100.0,96.0625,96.1368,96.0253,96.0439,14100.0
2017-02-23 11:40:00,103.39,103.42,103.37,103.37,25800.0,96.0439,96.0717,96.0253,96.0253,25800.0
2017-02-23 11:45:00,103.36,103.38,103.3,103.34,10500.0,96.016,96.0346,95.9603,95.9974,10500.0
2017-02-23 11:50:00,103.3,103.41,103.3,103.33,10620.0,95.9603,96.0625,95.9603,95.9881,10620.0
2017-02-23 11:55:00,103.33,103.34,103.33,103.34,2400.0,95.9881,95.9974,95.9881,95.9974,2400.0
2017-02-23 12:00:00,103.33,103.34,103.31,103.34,3300.0,95.9881,95.9974,95.9696,95.9974,3300.0
2017-02-23 12:05:00,103.34,103.37,103.34,103.37,1200.0,95.9974,96.0253,95.9974,96.0253,1200.0
2017-02-23 12:10:00,103.35,103.36,103.32,103.32,10104.0,96.0067,96.016,95.9789,95.9789,10104.0
2017-02-23 12:15:00,103.34,103.36,103.3,103.32,9000.0,95.9974,96.016,95.9603,95.9789,9000.0
2017-02-23 12:20:00,103.33,103.41,103.3,103.41,7602.0,95.9881,96.0625,95.9603,96.0625,7602.0
2017-02-23 12:25:00,103.42,103.58,103.4,103.58,14829.0,96.0717,96.2204,96.0532,96.2204,14829.0
2017-02-23 12:30:00,103.58,103.67,103.58,103.67,6000.0,96.2204,96.304,96.2204,96.304,6000.0
2017-02-23 12:35:00,103.66,103.8,103.66,103.8,5400.0,96.2947,96.4247,96.2947,96.4247,5400.0
2017-02-23 12:40:00,103.75,103.75,103.72,103.72,7125.0,96.3783,96.3783,96.3504,96.3504,7125.0
2017-02-23 12:45:00,103.72,103.73,103.68,103.71,9747.0,96.3504,96.3597,96.3133,96.3411,9747.0
2017-02-23 12:50:00,103.68,103.72,103.68,103.72,6150.0,96.3133,96.3504,96.3133,96.3504,6150.0
2017-02-23 12:55:00,103.72,103.74,103.71,103.74,4500.0,96.3504,96.369,96.3411,96.369,4500.0
2017-02-23 13:00:00,103.74,103.77,103.74,103.77,3600.0,96.369,96.3969,96.369,96.3969,3600.0
2017-02-23 13:05:00,103.77,103.78,103.72,103.76,9300.0,96.3969,96.4062,96.3504,96.3876,9300.0
2017-02-23 13:10:00,103.76,103.76,103.75,103.75,780.0,96.3876,96.3876,96.3783,96.3783,780.0
2017-02-23 13:15:00,103.74,103.76,103.71,103.76,9273.0,96.369,96.3876,96.3411,96.3876,9273.0
2017-02-23 13:20:00,103.72,103.75,103.72,103.72,2100.0,96.3504,96.3783,96.3504,96.3504,2100.0
2017-02-23 13:25:00,103.73,103.74,103.63,103.63,8226.0,96.3597,96.369,96.2668,96.2668,8226.0
2017-02-23 13:30:00,103.62,103.62,103.57,103.57,2400.0,96.2575,96.2575,96.2111,96.2111,2400.0
2017-02-23 13:35:00,103.54,103.54,103.54,103.54,600.0,96.1832,96.1832,96.1832,96.1832,600.0
2017-02-23 13:40:00,103.55,103.65,103.55,103.62,11160.0,96.1925,96.2854,96.1925,96.2575,11160.0
2017-02-23 13:45:00,103.59,103.63,103.59,103.63,3900.0,96.2297,96.2668,96.2297,96.2668,3900.0
2017-02-23 13:50:00,103.59,103.59,103.53,103.55,8220.0,96.2297,96.2297,96.1739,96.1925,8220.0
2017-02-23 13:55:00,103.55,103.6,103.55,103.56,9423.0,96.1925,96.239,96.1925,96.2018,9423.0
2017-02-23 14:00:00,103.59,103.59,103.48,103.5,14079.0,96.2297,96.2297,96.1275,96.1461,14079.0
2017-02-23 14:05:00,103.47,103.5,103.47,103.5,1500.0,96.1182,96.1461,96.1182,96.1461,1500.0
2017-02-23 14:10:00,103.5,103.58,103.5,103.58,5700.0,96.1461,96.2204,96.1461,96.2204,5700.0
2017-02-23 14:15:00,103.58,103.6,103.55,103.58,10836.0,96.2204,96.239,96.1925,96.2204,10836.0
2017-02-23 14:20:00,103.59,103.61,103.53,103.59,7980.0,96.2297,96.2482,96.1739,96.2297,7980.0
2017-02-23 14:25:00,103.56,103.59,103.55,103.59,6000.0,96.2018,96.2297,96.1925,96.2297,6000.0
2017-02-23 14:30:00,103.56,103.59,103.55,103.59,2700.0,96.2018,96.2297,96.1925,96.2297,2700.0
2017-02-23 14:35:00,103.59,103.64,103.59,103.64,6300.0,96.2297,96.2761,96.2297,96.2761,6300.0
2017-02-23 14:40:00,103.64,103.71,103.64,103.67,9600.0,96.2761,96.3411,96.2761,96.304,9600.0
2017-02-23 14:45:00,103.64,103.73,103.63,103.73,5610.0,96.2761,96.3597,96.2668,96.3597,5610.0
2017-02-23 14:50:00,103.73,103.75,103.67,103.67,4800.0,96.3597,96.3783,96.304,96.304,4800.0
2017-02-23 14:55:00,103.69,103.69,103.66,103.66,4860.0,96.3226,96.3226,96.2947,96.2947,4860.0
2017-02-23 15:00:00,103.65,103.66,103.62,103.65,4500.0,96.2854,96.2947,96.2575,96.2854,4500.0
2017-02-23 15:05:00,103.65,103.65,103.53,103.53,4800.0,96.2854,96.2854,96.1739,96.1739,4800.0
2017-02-23 15:10:00,103.54,103.62,103.52,103.53,8100.0,96.1832,96.2575,96.1646,96.1739,8100.0
2017-02-23 15:15:00,103.53,103.53,103.47,103.5,6573.0,96.1739,96.1739,96.1182,96.1461,6573.0
2017-02-23 15:20:00,103.51,103.55,103.48,103.48,8166.0,96.1554,96.1925,96.1275,96.1275,8166.0
2017-02-23 15:25:00,103.47,103.49,103.38,103.38,10431.0,96.1182,96.1368,96.0346,96.0346,10431.0
2017-02-23 15:30:00,103.36,103.4,103.35,103.38,12282.0,96.016,96.0532,96.0067,96.0346,12282.0
2017-02-23 15:35:00,103.36,103.44,103.35,103.44,8400.0,96.016,96.0903,96.0067,96.0903,8400.0
2017-02-23 15:40:00,103.41,103.46,103.41,103.46,14700.0,96.0625,96.1089,96.0625,96.1089,14700.0
2017-02-23 15:45:00,103.46,103.48,103.35,103.35,21861.0,96.1089,96.1275,96.0067,96.0067,21861.0
2017-02-23 15:50:00,103.35,103.37,103.32,103.34,21423.0,96.0067,96.0253,95.9789,95.9974,21423.0
2017-02-23 15:55:00,103.32,103.43,103.32,103.39,63159.0,95.9789,96.081,95.9789,96.0439,63159.0
2017-02-24 09:30:00,102.92,103.29,102.92,103.15,33831.0,95.6073,95.951,95.6073,95.8209,33831.0
2017-02-24 09:35:00,103.15,103.39,103.15,103.28,4203.0,95.8209,96.0439,95.8209,95.9417,4203.0
2017-02-24 09:40:00,103.37,103.63,103.37,103.45,7860.0,96.0253,96.2668,96.0253,96.0996,7860.0
2017-02-24 09:45:00,103.53,103.62,103.45,103.56,13551.0,96.1739,96.2575,96.0996,96.2018,13551.0
2017-02-24 09:50:00,103.61,103.83,103.61,103.72,35010.0,96.2482,96.4526,96.2482,96.3504,35010.0
2017-02-24 09:55:00,103.7,103.75,103.57,103.57,45048.0,96.3319,96.3783,96.2111,96.2111,45048.0
2017-02-24 10:00:00,103.64,103.75,103.48,103.53,27549.0,96.2761,96.3783,96.1275,96.1739,27549.0
2017-02-24 10:05:00,103.57,103.76,103.57,103.71,20283.0,96.2111,96.3876,96.2111,96.3411,20283.0
2017-02-24 10:10:00,103.73,103.75,103.62,103.74,12900.0,96.3597,96.3783,96.2575,96.369,12900.0
2017-02-24 10:15:00,103.72,103.85,103.72,103.84,12012.0,96.3504,96.4712,96.3504,96.4619,12012.0
2017-02-24 10:20:00,103.82,103.87,103.77,103.85,14964.0,96.4433,96.4898,96.3969,96.4712,14964.0
2017-02-24 10:25:00,103.85,103.85,103.67,103.67,14709.0,96.4712,96.4712,96.304,96.304,14709.0
2017-02-24 10:30:00,103.7,103.76,103.62,103.76,13575.0,96.3319,96.3876,96.2575,96.3876,13575.0
2017-02-24 10:35:00,103.73,103.75,103.7,103.7,2400.0,96.3597,96.3783,96.3319,96.3319,2400.0
2017-02-24 10:40:00,103.67,103.8,103.67,103.75,15273.0,96.304,96.4247,96.304,96.3783,15273.0
2017-02-24 10:45:00,103.8,103.81,103.75,103.76,20700.0,96.4247,96.434,96.3783,96.3876,20700.0
2017-02-24 10:50:00,103.76,103.86,103.73,103.8,11490.0,96.3876,96.4805,96.3597,96.4247,11490.0
2017-02-24 10:55:00,103.79,103.81,103.66,103.75,5100.0,96.4155,96.434,96.2947,96.3783,5100.0
2017-02-24 11:00:00,103.76,103.81,103.73,103.75,19275.0,96.3876,96.434,96.3597,96.3783,19275.0
2017-02-24 11:05:00,103.76,103.76,103.69,103.71,4800.0,96.3876,96.3876,96.3226,96.3411,4800.0
2017-02-24 11:10:00,103.7,103.82,103.7,103.76,15900.0,96.3319,96.4433,96.3319,96.3876,15900.0
2017-02-24 11:15:00,103.78,103.81,103.78,103.81,5415.0,96.4062,96.434,96.4062,96.434,5415.0
2017-02-24 11:20:00,103.86,103.87,103.79,103.79,10701.0,96.4805,96.4898,96.4155,96.4155,10701.0
2017-02-24 11:25:00,103.78,103.86,103.75,103.84,14400.0,96.4062,96.4805,96.3783,96.4619,14400.0
2017-02-24 11:30:00,103.86,103.87,103.83,103.83,5100.0,96.4805,96.4898,96.4526,96.4526,5100.0
2017-02-24 11:35:00,103.82,103.82,103.75,103.78,16392.0,96.4433,96.4433,96.3783,96.4062,16392.0
2017-02-24 11:40:00,103.75,103.75,103.7,103.7,21381.0,96.3783,96.3783,96.3319,96.3319,21381.0
2017-02-24 11:45:00,103.74,103.74,103.56,103.56,36927.0,96.369,96.369,96.2018,96.2018,36927.0
2017-02-24 11:50:00,103.57,103.57,103.41,103.48,14649.0,96.2111,96.2111,96.0625,96.1275,14649.0
2017-02-24 11:55:00,103.43,103.45,103.38,103.45,3600.0,96.081,96.0996,96.0346,96.0996,3600.0
2017-02-24 12:00:00,103.45,103.6,103.45,103.6,3300.0,96.0996,96.239,96.0996,96.239,3300.0
2017-02-24 12:05:00,103.66,103.79,103.65,103.78,4845.0,96.2947,96.4155,96.2854,96.4062,4845.0
2017-02-24 12:10:00,103.79,103.82,103.78,103.82,19437.0,96.4155,96.4433,96.4062,96.4433,19437.0
2017-02-24 12:15:00,103.82,103.85,103.82,103.83,3333.0,96.4433,96.4712,96.4433,96.4526,3333.0
2017-02-24 12:20:00,103.81,103.83,103.77,103.78,7200.0,96.434,96.4526,96.3969,96.4062,7200.0
2017-02-24 12:25:00,103.76,103.83,103.76,103.8,4458.0,96.3876,96.4526,96.3876,96.4247,4458.0
2017-02-24 12:30:00,103.81,103.88,103.81,103.85,18939.0,96.434,96.4991,96.434,96.4712,18939.0
2017-02-24 12:35:00,103.86,103.87,103.82,103.82,4500.0,96.4805,96.4898,96.4433,96.4433,4500.0
2017-02-24 12:40:00,103.85,103.86,103.84,103.86,3372.0,96.4712,96.4805,96.4619,96.4805,3372.0
2017-02-24 12:45:00,103.85,103.91,103.82,103.86,11400.0,96.4712,96.5269,96.4433,96.4805,11400.0
2017-02-24 12:50:00,103.9,103.9,103.85,103.87,1500.0,96.5176,96.5176,96.4712,96.4898,1500.0
2017-02-24 12:55:00,103.84,103.9,103.81,103.9,5700.0,96.4619,96.5176,96.434,96.5176,5700.0
2017-02-24 13:00:00,103.83,103.88,103.82,103.82,2700.0,96.4526,96.4991,96.4433,96.4433,2700.0
2017-02-24 13:05:00,103.78,103.78,103.72,103.72,3000.0,96.4062,96.4062,96.3504,96.3504,3000.0
2017-02-24 13:10:00,103.76,103.77,103.72,103.77,4800.0,96.3876,96.3969,96.3504,96.3969,4800.0
2017-02-24 13:15:00,103.77,103.83,103.77,103.83,6900.0,96.3969,96.4526,96.3969,96.4526,6900.0
2017-02-24 13:20:00,103.83,103.83,103.82,103.82,2100.0,96.4526,96.4526,96.4433,96.4433,2100.0
2017-02-24 13:25:00,103.84,103.85,103.63,103.63,12801.0,96.4619,96.4712,96.2668,96.2668,12801.0
2017-02-24 13:30:00,103.62,103.64,103.59,103.64,1272.0,96.2575,96.2761,96.2297,96.2761,1272.0
2017-02-24 13:35:00,103.58,103.64,103.58,103.64,5526.0,96.2204,96.2761,96.2204,96.2761,5526.0
2017-02-24 13:40:00,103.64,103.77,103.61,103.77,5700.0,96.2761,96.3969,96.2482,96.3969,5700.0
2017-02-24 13:45:00,103.76,103.79,103.75,103.76,3000.0,96.3876,96.4155,96.3783,96.3876,3000.0
2017-02-24 13:50:00,103.75,103.8,103.71,103.77,6900.0,96.3783,96.4247,96.3411,96.3969,6900.0
2017-02-24 13:55:00,103.81,103.84,103.77,103.81,4500.0,96.434,96.4619,96.3969,96.434,4500.0
2017-02-24 14:00:00,103.83,103.86,103.8,103.82,8400.0,96.4526,96.4805,96.4247,96.4433,8400.0
2017-02-24 14:05:00,103.77,103.86,103.77,103.86,16800.0,96.3969,96.4805,96.3969,96.4805,16800.0
2017-02-24 14:10:00,103.86,103.98,103.85,103.95,11700.0,96.4805,96.592,96.4712,96.5641,11700.0
2017-02-24 14:15:00,103.92,104.03,103.88,104.03,27852.0,96.5362,96.6384,96.4991,96.6384,27852.0
2017-02-24 14:20:00,104.02,104.02,103.93,103.93,9600.0,96.6291,96.6291,96.5455,96.5455,9600.0
2017-02-24 14:25:00,103.97,104.01,103.94,103.94,15702.0,96.5827,96.6198,96.5548,96.5548,15702.0
2017-02-24 14:30:00,103.96,103.96,103.89,103.91,13926.0,96.5734,96.5734,96.5084,96.5269,13926.0
2017-02-24 14:35:00,103.89,103.9,103.86,103.89,2700.0,96.5084,96.5176,96.4805,96.5084,2700.0
2017-02-24 14:40:00,103.87,103.93,103.87,103.89,15903.0,96.4898,96.5455,96.4898,96.5084,15903.0
2017-02-24 14:45:00,103.88,103.91,103.87,103.9,10278.0,96.4991,96.5269,96.4898,96.5176,10278.0
2017-02-24 14:50:00,103.87,104.06,103.87,104.03,11187.0,96.4898,96.6663,96.4898,96.6384,11187.0
2017-02-24 14:55:00,104.03,104.07,103.82,103.86,5892.0,96.6384,96.6756,96.4433,96.4805,5892.0
2017-02-24 15:00:00,103.86,103.93,103.81,103.85,9804.0,96.4805,96.5455,96.434,96.4712,9804.0
2017-02-24 15:05:00,103.83,103.84,103.76,103.79,5118.0,96.4526,96.4619,96.3876,96.4155,5118.0
2017-02-24 15:10:00,103.78,103.89,103.78,103.85,9897.0,96.4062,96.5084,96.4062,96.4712,9897.0
2017-02-24 15:15:00,103.89,104.01,103.89,103.99,14400.0,96.5084,96.6198,96.5084,96.6012,14400.0
2017-02-24 15:20:00,103.96,104.05,103.94,104.0,13239.0,96.5734,96.657,96.5548,96.6105,13239.0
2017-02-24 15:25:00,104.01,104.05,103.97,104.04,10650.0,96.6198,96.657,96.5827,96.6477,10650.0
2017-02-24 15:30:00,104.04,104.12,104.02,104.08,23007.0,96.6477,96.722,96.6291,96.6849,23007.0
2017-02-24 15:35:00,104.06,104.17,104.06,104.16,23952.0,96.6663,96.7685,96.6663,96.7592,23952.0
2017-02-24 15:40:00,104.14,104.17,104.12,104.17,19467.0,96.7406,96.7685,96.722,96.7685,19467.0
2017-02-24 15:45:00,104.17,104.22,104.15,104.2,33423.0,96.7685,96.8149,96.7499,96.7963,33423.0
2017-02-24 15:50:00,104.21,104.22,104.15,104.16,26526.0,96.8056,96.8149,96.7499,96.7592,26526.0
2017-02-24 15:55:00,104.15,104.2,104.13,104.2,54792.0,96.7499,96.7963,96.7313,96.7963,54792.0
2017-02-27 09:30:00,104.33,104.33,104.29,104.31,18666.0,96.9171,96.9171,96.8799,96.8985,18666.0
2017-02-27 09:35:00,104.28,104.28,103.9,103.9,6300.0,96.8706,96.8706,96.5176,96.5176,6300.0
2017-02-27 09:40:00,103.85,103.9,103.79,103.9,5793.0,96.4712,96.5176,96.4155,96.5176,5793.0
2017-02-27 09:45:00,103.86,103.87,103.81,103.81,2100.0,96.4805,96.4898,96.434,96.434,2100.0
2017-02-27 09:50:00,103.75,103.81,103.7,103.75,9063.0,96.3783,96.434,96.3319,96.3783,9063.0
2017-02-27 09:55:00,103.64,103.73,103.54,103.71,12123.0,96.2761,96.3597,96.1832,96.3411,12123.0
2017-02-27 10:00:00,103.7,103.91,103.67,103.91,16287.0,96.3319,96.5269,96.304,96.5269,16287.0
2017-02-27 10:05:00,103.92,103.92,103.89,103.89,2100.0,96.5362,96.5362,96.5084,96.5084,2100.0
2017-02-27 10:10:00,103.9,103.96,103.88,103.96,3900.0,96.5176,96.5734,96.4991,96.5734,3900.0
2017-02-27 10:15:00,103.9,103.91,103.73,103.75,9000.0,96.5176,96.5269,96.3597,96.3783,9000.0
2017-02-27 10:20:00,103.81,103.89,103.75,103.84,14700.0,96.434,96.5084,96.3783,96.4619,14700.0
2017-02-27 10:25:00,103.78,103.78,103.63,103.65,12000.0,96.4062,96.4062,96.2668,96.2854,12000.0
2017-02-27 10:30:00,103.71,103.81,103.69,103.78,8379.0,96.3411,96.434,96.3226,96.4062,8379.0
2017-02-27 10:35:00,103.82,103.97,103.81,103.94,10200.0,96.4433,96.5827,96.434,96.5548,10200.0
2017-02-27 10:40:00,103.94,104.33,103.94,104.33,11871.0,96.5548,96.9171,96.5548,96.9171,11871.0
2017-02-27 10:45:00,104.27,104.45,104.24,104.24,43098.0,96.8614,97.0286,96.8335,96.8335,43098.0
2017-02-27 10:50:00,104.21,104.3,104.19,104.24,2700.0,96.8056,96.8892,96.787,96.8335,2700.0
2017-02-27 10:55:00,104.24,104.24,104.12,104.12,2400.0,96.8335,96.8335,96.722,96.722,2400.0
2017-02-27 11:00:00,104.06,104.12,104.04,104.12,1800.0,96.6663,96.722,96.6477,96.722,1800.0
2017-02-27 11:05:00,104.08,104.11,104.05,104.09,2700.0,96.6849,96.7127,96.657,96.6941,2700.0
2017-02-27 11:10:00,104.08,104.14,104.06,104.12,9300.0,96.6849,96.7406,96.6663,96.722,9300.0
2017-02-27 11:15:00,104.05,104.12,104.01,104.04,10644.0,96.657,96.722,96.6198,96.6477,10644.0
2017-02-27 11:20:00,104.08,104.14,104.08,104.1,903.0,96.6849,96.7406,96.6849,96.7034,903.0
2017-02-27 11:25:00,104.1,104.1,103.85,103.85,7200.0,96.7034,96.7034,96.4712,96.4712,7200.0
2017-02-27 11:30:00,103.92,103.94,103.8,103.8,1500.0,96.5362,96.5548,96.4247,96.4247,1500.0
2017-02-27 11:35:00,103.84,103.87,103.83,103.83,2700.0,96.4619,96.4898,96.4526,96.4526,2700.0
2017-02-27 11:40:00,103.83,104.02,103.83,104.02,5142.0,96.4526,96.6291,96.4526,96.6291,5142.0
2017-02-27 11:45:00,103.99,104.04,103.82,103.84,5820.0,96.6012,96.6477,96.4433,96.4619,5820.0
2017-02-27 11:50:00,103.83,103.89,103.81,103.87,4800.0,96.4526,96.5084,96.434,96.4898,4800.0
2017-02-27 11:55:00,103.87,103.88,103.79,103.8,5100.0,96.4898,96.4991,96.4155,96.4247,5100.0
2017-02-27 12:00:00,103.78,103.8,103.68,103.68,22920.0,96.4062,96.4247,96.3133,96.3133,22920.0
2017-02-27 12:05:00,103.72,103.76,103.72,103.72,2100.0,96.3504,96.3876,96.3504,96.3504,2100.0
2017-02-27 12:10:00,103.76,103.97,103.76,103.97,4800.0,96.3876,96.5827,96.3876,96.5827,4800.0
2017-02-27 12:15:00,103.9,103.95,103.81,103.81,4116.0,96.5176,96.5641,96.434,96.434,4116.0
2017-02-27 12:20:00,103.78,103.79,103.73,103.79,3300.0,96.4062,96.4155,96.3597,96.4155,3300.0
2017-02-27 12:25:00,103.7,103.82,103.7,103.79,4200.0,96.3319,96.4433,96.3319,96.4155,4200.0
2017-02-27 12:30:00,103.79,103.79,103.74,103.74,1200.0,96.4155,96.4155,96.369,96.369,1200.0
2017-02-27 12:35:00,103.79,103.81,103.7,103.74,3792.0,96.4155,96.434,96.3319,96.369,3792.0
2017-02-27 12:40:00,103.75,103.75,103.7,103.7,7584.0,96.3783,96.3783,96.3319,96.3319,7584.0
2017-02-27 12:45:00,103.71,103.81,103.7,103.81,6609.0,96.3411,96.434,96.3319,96.434,6609.0
2017-02-27 12:50:00,103.75,103.79,103.74,103.79,1476.0,96.3783,96.4155,96.369,96.4155,1476.0
2017-02-27 12:55:00,103.73,103.73,103.69,103.69,2070.0,96.3597,96.3597,96.3226,96.3226,2070.0
2017-02-27 13:00:00,103.7,103.7,103.65,103.65,5544.0,96.3319,96.3319,96.2854,96.2854,5544.0
2017-02-27 13:05:00,103.67,103.67,103.64,103.64,1800.0,96.304,96.304,96.2761,96.2761,1800.0
2017-02-27 13:10:00,103.64,103.75,103.64,103.75,9951.0,96.2761,96.3783,96.2761,96.3783,9951.0
2017-02-27 13:15:00,103.75,103.75,103.67,103.67,6504.0,96.3783,96.3783,96.304,96.304,6504.0
2017-02-27 13:20:00,103.68,103.7,103.65,103.66,2700.0,96.3133,96.3319,96.2854,96.2947,2700.0
2017-02-27 13:25:00,103.66,103.71,103.64,103.71,4611.0,96.2947,96.3411,96.2761,96.3411,4611.0
2017-02-27 13:30:00,103.7,103.7,103.68,103.68,4200.0,96.3319,96.3319,96.3133,96.3133,4200.0
2017-02-27 13:35:00,103.67,103.67,103.62,103.62,1854.0,96.304,96.304,96.2575,96.2575,1854.0
2017-02-27 13:40:00,103.64,103.64,103.63,103.63,600.0,96.2761,96.2761,96.2668,96.2668,600.0
2017-02-27 13:45:00,103.65,103.65,103.46,103.46,19134.0,96.2854,96.2854,96.1089,96.1089,19134.0
2017-02-27 13:50:00,103.51,103.52,103.43,103.43,3300.0,96.1554,96.1646,96.081,96.081,3300.0
2017-02-27 13:55:00,103.49,103.49,103.44,103.44,1200.0,96.1368,96.1368,96.0903,96.0903,1200.0
2017-02-27 14:00:00,103.43,103.43,103.38,103.38,3300.0,96.081,96.081,96.0346,96.0346,3300.0
2017-02-27 14:05:00,103.41,103.43,103.38,103.43,11604.0,96.0625,96.081,96.0346,96.081,11604.0
2017-02-27 14:10:00,103.43,103.43,103.35,103.4,8814.0,96.081,96.081,96.0067,96.0532,8814.0
2017-02-27 14:15:00,103.4,103.42,103.36,103.42,9351.0,96.0532,96.0717,96.016,96.0717,9351.0
2017-02-27 14:20:00,103.39,103.39,103.26,103.33,11802.0,96.0439,96.0439,95.9231,95.9881,11802.0
2017-02-27 14:25:00,103.3,103.39,103.3,103.32,4800.0,95.9603,96.0439,95.9603,95.9789,4800.0
2017-02-27 14:30:00,103.32,103.33,103.22,103.22,4836.0,95.9789,95.9881,95.886,95.886,4836.0
2017-02-27 14:35:00,103.23,103.27,103.23,103.23,4500.0,95.8952,95.9324,95.8952,95.8952,4500.0
2017-02-27 14:40:00,103.26,103.29,103.21,103.28,9201.0,95.9231,95.951,95.8767,95.9417,9201.0
2017-02-27 14:45:00,103.29,103.42,103.28,103.42,15483.0,95.951,96.0717,95.9417,96.0717,15483.0
2017-02-27 14:50:00,103.45,103.45,103.35,103.35,7323.0,96.0996,96.0996,96.0067,96.0067,7323.0
2017-02-27 14:55:00,103.34,103.34,103.32,103.32,1200.0,95.9974,95.9974,95.9789,95.9789,1200.0
2017-02-27 15:00:00,103.32,103.33,103.21,103.22,11025.0,95.9789,95.9881,95.8767,95.886,11025.0
2017-02-27 15:05:00,103.24,103.34,103.24,103.32,10869.0,95.9045,95.9974,95.9045,95.9789,10869.0
2017-02-27 15:10:00,103.33,103.36,103.33,103.36,5985.0,95.9881,96.016,95.9881,96.016,5985.0
2017-02-27 15:15:00,103.38,103.41,103.36,103.37,11100.0,96.0346,96.0625,96.016,96.0253,11100.0
2017-02-27 15:20:00,103.38,103.41,103.37,103.4,4944.0,96.0346,96.0625,96.0253,96.0532,4944.0
2017-02-27 15:25:00,103.4,103.41,103.38,103.41,13131.0,96.0532,96.0625,96.0346,96.0625,13131.0
2017-02-27 15:30:00,103.39,103.44,103.35,103.37,19998.0,96.0439,96.0903,96.0067,96.0253,19998.0
2017-02-27 15:35:00,103.36,103.38,103.32,103.34,8370.0,96.016,96.0346,95.9789,95.9974,8370.0
2017-02-27 15:40:00,103.36,103.42,103.36,103.38,17652.0,96.016,96.0717,96.016,96.0346,17652.0
2017-02-27 15:45:00,103.37,103.54,103.37,103.5,21270.0,96.0253,96.1832,96.0253,96.1461,21270.0
2017-02-27 15:50:00,103.51,103.51,103.41,103.43,31074.0,96.1554,96.1554,96.0625,96.081,31074.0
2017-02-27 15:55:00,103.45,103.48,103.39,103.44,52551.0,96.0996,96.1275,96.0439,96.0903,52551.0
2017-02-28 09:30:00,103.09,103.26,103.09,103.21,11907.0,95.7652,95.9231,95.7652,95.8767,11907.0
2017-02-28 09:35:00,103.2,103.43,103.16,103.33,77556.0,95.8674,96.081,95.8302,95.9881,77556.0
2017-02-28 09:40:00,103.28,103.31,103.1,103.1,18135.0,95.9417,95.9696,95.7745,95.7745,18135.0
2017-02-28 09:45:00,103.01,103.17,103.0,103.06,54990.0,95.6909,95.8395,95.6816,95.7373,54990.0
2017-02-28 09:50:00,103.09,103.16,103.03,103.05,9774.0,95.7652,95.8302,95.7095,95.728,9774.0
2017-02-28 09:55:00,103.17,103.2,103.04,103.04,9459.0,95.8395,95.8674,95.7187,95.7187,9459.0
2017-02-28 10:00:00,103.14,103.14,103.01,103.04,9915.0,95.8116,95.8116,95.6909,95.7187,9915.0
2017-02-28 10:05:00,102.99,103.28,102.99,103.17,18807.0,95.6723,95.9417,95.6723,95.8395,18807.0
2017-02-28 10:10:00,103.19,103.28,103.16,103.28,9324.0,95.8581,95.9417,95.8302,95.9417,9324.0
2017-02-28 10:15:00,103.29,103.36,103.26,103.32,19416.0,95.951,96.016,95.9231,95.9789,19416.0
2017-02-28 10:20:00,103.31,103.35,103.12,103.14,29139.0,95.9696,96.0067,95.7931,95.8116,29139.0
2017-02-28 10:25:00,103.05,103.07,102.87,102.94,16761.0,95.728,95.7466,95.5608,95.6259,16761.0
2017-02-28 10:30:00,102.89,102.97,102.86,102.97,20985.0,95.5794,95.6537,95.5515,95.6537,20985.0
2017-02-28 10:35:00,102.97,103.11,102.94,102.94,8400.0,95.6537,95.7838,95.6259,95.6259,8400.0
2017-02-28 10:40:00,102.94,103.01,102.87,102.9,4500.0,95.6259,95.6909,95.5608,95.5887,4500.0
2017-02-28 10:45:00,102.97,102.98,102.89,102.97,12300.0,95.6537,95.663,95.5794,95.6537,12300.0
2017-02-28 10:50:00,102.89,102.94,102.84,102.85,10689.0,95.5794,95.6259,95.533,95.5422,10689.0
2017-02-28 10:55:00,102.84,102.89,102.73,102.76,11412.0,95.533,95.5794,95.4308,95.4586,11412.0
2017-02-28 11:00:00,102.84,102.84,102.71,102.71,12552.0,95.533,95.533,95.4122,95.4122,12552.0
2017-02-28 11:05:00,102.69,102.74,102.63,102.63,23124.0,95.3936,95.4401,95.3379,95.3379,23124.0
2017-02-28 11:10:00,102.7,102.71,102.61,102.7,11112.0,95.4029,95.4122,95.3193,95.4029,11112.0
2017-02-28 11:15:00,102.66,102.75,102.66,102.72,12435.0,95.3657,95.4494,95.3657,95.4215,12435.0
2017-02-28 11:20:00,102.72,102.95,102.72,102.93,10200.0,95.4215,95.6351,95.4215,95.6166,10200.0
2017-02-28 11:25:00,102.97,102.97,102.76,102.78,17025.0,95.6537,95.6537,95.4586,95.4772,17025.0
2017-02-28 11:30:00,102.78,102.78,102.55,102.61,11685.0,95.4772,95.4772,95.2636,95.3193,11685.0
2017-02-28 11:35:00,102.68,102.74,102.61,102.74,12000.0,95.3843,95.4401,95.3193,95.4401,12000.0
2017-02-28 11:40:00,102.7,102.72,102.67,102.71,6600.0,95.4029,95.4215,95.375,95.4122,6600.0
2017-02-28 11:45:00,102.72,102.85,102.7,102.85,17406.0,95.4215,95.5422,95.4029,95.5422,17406.0
2017-02-28 11:50:00,102.8,102.98,102.76,102.96,10305.0,95.4958,95.663,95.4586,95.6444,10305.0
2017-02-28 11:55:00,102.96,103.04,102.96,102.99,11400.0,95.6444,95.7187,95.6444,95.6723,11400.0
2017-02-28 12:00:00,102.99,103.02,102.94,102.97,16230.0,95.6723,95.7002,95.6259,95.6537,16230.0
2017-02-28 12:05:00,102.97,102.97,102.75,102.8,14103.0,95.6537,95.6537,95.4494,95.4958,14103.0
2017-02-28 12:10:00,102.82,102.86,102.78,102.82,13800.0,95.5144,95.5515,95.4772,95.5144,13800.0
2017-02-28 12:15:00,102.78,102.79,102.75,102.79,3900.0,95.4772,95.4865,95.4494,95.4865,3900.0
2017-02-28 12:20:00,102.77,102.77,102.62,102.62,12963.0,95.4679,95.4679,95.3286,95.3286,12963.0
2017-02-28 12:25:00,102.63,102.66,102.57,102.57,13092.0,95.3379,95.3657,95.2821,95.2821,13092.0
2017-02-28 12:30:00,102.58,102.6,102.5,102.58,15066.0,95.2914,95.31,95.2171,95.2914,15066.0
2017-02-28 12:35:00,102.58,102.63,102.57,102.59,8628.0,95.2914,95.3379,95.2821,95.3007,8628.0
2017-02-28 12:40:00,102.59,102.63,102.51,102.55,8205.0,95.3007,95.3379,95.2264,95.2636,8205.0
2017-02-28 12:45:00,102.54,102.58,102.51,102.58,7200.0,95.2543,95.2914,95.2264,95.2914,7200.0
2017-02-28 12:50:00,102.59,102.63,102.59,102.63,2100.0,95.3007,95.3379,95.3007,95.3379,2100.0
2017-02-28 12:55:00,102.6,102.61,102.54,102.61,8913.0,95.31,95.3193,95.2543,95.3193,8913.0
2017-02-28 13:00:00,102.6,102.64,102.56,102.62,5478.0,95.31,95.3472,95.2729,95.3286,5478.0
2017-02-28 13:05:00,102.62,102.69,102.61,102.65,12300.0,95.3286,95.3936,95.3193,95.3565,12300.0
2017-02-28 13:10:00,102.66,102.7,102.65,102.69,8145.0,95.3657,95.4029,95.3565,95.3936,8145.0
2017-02-28 13:15:00,102.66,102.75,102.63,102.75,18471.0,95.3657,95.4494,95.3379,95.4494,18471.0
2017-02-28 13:20:00,102.75,102.85,102.74,102.85,5400.0,95.4494,95.5422,95.4401,95.5422,5400.0
2017-02-28 13:25:00,102.82,102.82,102.7,102.7,8766.0,95.5144,95.5144,95.4029,95.4029,8766.0
2017-02-28 13:30:00,102.67,102.72,102.67,102.72,9645.0,95.375,95.4215,95.375,95.4215,9645.0
2017-02-28 13:35:00,102.73,102.78,102.71,102.71,3003.0,95.4308,95.4772,95.4122,95.4122,3003.0
2017-02-28 13:40:00,102.71,102.71,102.67,102.67,2790.0,95.4122,95.4122,95.375,95.375,2790.0
2017-02-28 13:45:00,102.67,102.71,102.67,102.69,12471.0,95.375,95.4122,95.375,95.3936,12471.0
2017-02-28 13:50:00,102.67,102.73,102.67,102.73,1500.0,95.375,95.4308,95.375,95.4308,1500.0
2017-02-28 13:55:00,102.7,102.76,102.7,102.74,6300.0,95.4029,95.4586,95.4029,95.4401,6300.0
2017-02-28 14:00:00,102.77,102.79,102.72,102.75,3900.0,95.4679,95.4865,95.4215,95.4494,3900.0
2017-02-28 14:05:00,102.75,102.78,102.67,102.7,15000.0,95.4494,95.4772,95.375,95.4029,15000.0
2017-02-28 14:10:00,102.67,102.7,102.67,102.67,6231.0,95.375,95.4029,95.375,95.375,6231.0
2017-02-28 14:15:00,102.67,102.71,102.67,102.71,33798.0,95.375,95.4122,95.375,95.4122,33798.0
2017-02-28 14:20:00,102.72,102.72,102.67,102.68,9903.0,95.4215,95.4215,95.375,95.3843,9903.0
2017-02-28 14:25:00,102.68,102.81,102.67,102.81,3600.0,95.3843,95.5051,95.375,95.5051,3600.0
2017-02-28 14:30:00,102.79,102.88,102.74,102.88,16272.0,95.4865,95.5701,95.4401,95.5701,16272.0
2017-02-28 14:35:00,102.88,102.99,102.85,102.85,32280.0,95.5701,95.6723,95.5422,95.5422,32280.0
2017-02-28 14:40:00,102.89,102.89,102.77,102.77,4413.0,95.5794,95.5794,95.4679,95.4679,4413.0
2017-02-28 14:45:00,102.8,102.87,102.8,102.83,8199.0,95.4958,95.5608,95.4958,95.5237,8199.0
2017-02-28 14:50:00,102.88,102.96,102.84,102.91,6600.0,95.5701,95.6444,95.533,95.598,6600.0
2017-02-28 14:55:00,102.83,102.88,102.79,102.88,8100.0,95.5237,95.5701,95.4865,95.5701,8100.0
2017-02-28 15:00:00,102.89,102.9,102.85,102.89,5706.0,95.5794,95.5887,95.5422,95.5794,5706.0
2017-02-28 15:05:00,102.85,102.89,102.83,102.83,3900.0,95.5422,95.5794,95.5237,95.5237,3900.0
2017-02-28 15:10:00,102.85,102.89,102.83,102.83,7209.0,95.5422,95.5794,95.5237,95.5237,7209.0
2017-02-28 15:15:00,102.86,102.95,102.83,102.88,12702.0,95.5515,95.6351,95.5237,95.5701,12702.0
2017-02-28 15:20:00,102.88,102.9,102.84,102.85,7284.0,95.5701,95.5887,95.533,95.5422,7284.0
2017-02-28 15:25:00,102.83,102.86,102.79,102.8,8898.0,95.5237,95.5515,95.4865,95.4958,8898.0
2017-02-28 15:30:00,102.84,102.87,102.8,102.81,11472.0,95.533,95.5608,95.4958,95.5051,11472.0
2017-02-28 15:35:00,102.83,102.93,102.8,102.82,14157.0,95.5237,95.6166,95.4958,95.5144,14157.0
2017-02-28 15:40:00,102.8,102.93,102.79,102.93,10773.0,95.4958,95.6166,95.4865,95.6166,10773.0
2017-02-28 15:45:00,102.89,103.03,102.88,103.01,38370.0,95.5794,95.7095,95.5701,95.6909,38370.0
2017-02-28 15:50:00,103.02,103.06,102.99,103.04,32568.0,95.7002,95.7373,95.6723,95.7187,32568.0
2017-02-28 15:55:00,103.03,103.05,102.83,102.85,100590.0,95.7095,95.728,95.5237,95.5422,100590.0
2017-03-01 09:30:00,103.99,104.45,103.64,104.03,48174.0,96.6012,97.0286,96.2761,96.6384,48174.0
2017-03-01 09:35:00,104.15,104.66,104.04,104.33,53778.0,96.7499,97.2236,96.6477,96.9171,53778.0
2017-03-01 09:40:00,104.18,104.54,104.18,104.47,12564.0,96.7777,97.1122,96.7777,97.0471,12564.0
2017-03-01 09:45:00,104.42,104.64,104.4,104.64,40371.0,97.0007,97.2051,96.9821,97.2051,40371.0
2017-03-01 09:50:00,104.63,104.67,104.39,104.51,23775.0,97.1958,97.2329,96.9728,97.0843,23775.0
2017-03-01 09:55:00,104.52,104.67,104.47,104.53,13668.0,97.0936,97.2329,97.0471,97.1029,13668.0
2017-03-01 10:00:00,104.55,104.55,104.37,104.4,13641.0,97.1215,97.1215,96.9542,96.9821,13641.0
2017-03-01 10:05:00,104.39,104.66,104.39,104.53,21948.0,96.9728,97.2236,96.9728,97.1029,21948.0
2017-03-01 10:10:00,104.5,104.5,104.38,104.46,21162.0,97.075,97.075,96.9635,97.0379,21162.0
2017-03-01 10:15:00,104.47,104.54,104.39,104.4,15984.0,97.0471,97.1122,96.9728,96.9821,15984.0
2017-03-01 10:20:00,104.43,104.56,104.4,104.56,5625.0,97.01,97.1307,96.9821,97.1307,5625.0
2017-03-01 10:25:00,104.55,104.76,104.5,104.71,50196.0,97.1215,97.3165,97.075,97.2701,50196.0
2017-03-01 10:30:00,104.72,104.74,104.48,104.49,21966.0,97.2794,97.298,97.0564,97.0657,21966.0
2017-03-01 10:35:00,104.48,104.52,104.44,104.45,25119.0,97.0564,97.0936,97.0193,97.0286,25119.0
2017-03-01 10:40:00,104.47,104.5,104.4,104.4,43824.0,97.0471,97.075,96.9821,96.9821,43824.0
2017-03-01 10:45:00,104.4,104.51,104.35,104.47,14997.0,96.9821,97.0843,96.9357,97.0471,14997.0
2017-03-01 10:50:00,104.47,104.48,104.39,104.46,5409.0,97.0471,97.0564,96.9728,97.0379,5409.0
2017-03-01 10:55:00,104.44,104.49,104.43,104.49,12195.0,97.0193,97.0657,97.01,97.0657,12195.0
2017-03-01 11:00:00,104.48,104.48,104.44,104.46,8400.0,97.0564,97.0564,97.0193,97.0379,8400.0
2017-03-01 11:05:00,104.48,104.52,104.43,104.48,25620.0,97.0564,97.0936,97.01,97.0564,25620.0
2017-03-01 11:10:00,104.51,104.56,104.47,104.56,9300.0,97.0843,97.1307,97.0471,97.1307,9300.0
2017-03-01 11:15:00,104.56,104.6,104.51,104.54,5100.0,97.1307,97.1679,97.0843,97.1122,5100.0
2017-03-01 11:20:00,104.53,104.58,104.51,104.57,17256.0,97.1029,97.1493,97.0843,97.14,17256.0
2017-03-01 11:25:00,104.58,104.76,104.58,104.76,17301.0,97.1493,97.3165,97.1493,97.3165,17301.0
2017-03-01 11:30:00,104.73,104.75,104.7,104.74,7500.0,97.2887,97.3072,97.2608,97.298,7500.0
2017-03-01 11:35:00,104.72,104.74,104.6,104.61,26217.0,97.2794,97.298,97.1679,97.1772,26217.0
2017-03-01 11:40:00,104.65,104.71,104.62,104.71,6600.0,97.2144,97.2701,97.1865,97.2701,6600.0
2017-03-01 11:45:00,104.75,104.75,104.71,104.73,3000.0,97.3072,97.3072,97.2701,97.2887,3000.0
2017-03-01 11:50:00,104.72,104.73,104.65,104.72,9378.0,97.2794,97.2887,97.2144,97.2794,9378.0
2017-03-01 11:55:00,104.7,104.73,104.66,104.71,15180.0,97.2608,97.2887,97.2236,97.2701,15180.0
2017-03-01 12:00:00,104.71,104.93,104.7,104.93,41835.0,97.2701,97.4745,97.2608,97.4745,41835.0
2017-03-01 12:05:00,104.9,105.04,104.89,104.98,22416.0,97.4466,97.5766,97.4373,97.5209,22416.0
2017-03-01 12:10:00,104.98,105.1,104.98,105.1,4926.0,97.5209,97.6324,97.5209,97.6324,4926.0
2017-03-01 12:15:00,105.08,105.09,104.94,104.96,9090.0,97.6138,97.6231,97.4837,97.5023,9090.0
2017-03-01 12:20:00,104.94,104.94,104.82,104.9,16029.0,97.4837,97.4837,97.3723,97.4466,16029.0
2017-03-01 12:25:00,104.94,105.02,104.88,105.02,37800.0,97.4837,97.5581,97.428,97.5581,37800.0
2017-03-01 12:30:00,105.03,105.11,104.94,105.11,16308.0,97.5674,97.6417,97.4837,97.6417,16308.0
2017-03-01 12:35:00,105.1,105.16,105.0,105.03,10017.0,97.6324,97.6881,97.5395,97.5674,10017.0
2017-03-01 12:40:00,104.97,105.02,104.95,105.0,5700.0,97.5116,97.5581,97.493,97.5395,5700.0
2017-03-01 12:45:00,104.99,105.02,104.98,105.01,3030.0,97.5302,97.5581,97.5209,97.5488,3030.0
2017-03-01 12:50:00,105.0,105.05,104.97,105.02,26304.0,97.5395,97.5859,97.5116,97.5581,26304.0
2017-03-01 12:55:00,105.02,105.17,105.02,105.17,34941.0,97.5581,97.6974,97.5581,97.6974,34941.0
2017-03-01 13:00:00,105.15,105.18,105.11,105.11,14271.0,97.6788,97.7067,97.6417,97.6417,14271.0
2017-03-01 13:05:00,105.12,105.18,105.1,105.13,16152.0,97.651,97.7067,97.6324,97.6602,16152.0
2017-03-01 13:10:00,105.14,105.15,105.06,105.1,39756.0,97.6695,97.6788,97.5952,97.6324,39756.0
2017-03-01 13:15:00,105.13,105.15,105.01,105.01,24507.0,97.6602,97.6788,97.5488,97.5488,24507.0
2017-03-01 13:20:00,104.97,105.02,104.94,104.96,4134.0,97.5116,97.5581,97.4837,97.5023,4134.0
2017-03-01 13:25:00,104.96,105.07,104.96,105.02,11460.0,97.5023,97.6045,97.5023,97.5581,11460.0
2017-03-01 13:30:00,105.03,105.03,104.99,105.0,2250.0,97.5674,97.5674,97.5302,97.5395,2250.0
2017-03-01 13:35:00,104.97,105.01,104.96,105.0,4500.0,97.5116,97.5488,97.5023,97.5395,4500.0
2017-03-01 13:40:00,105.0,105.07,104.98,105.02,9918.0,97.5395,97.6045,97.5209,97.5581,9918.0
2017-03-01 13:45:00,104.97,105.03,104.97,104.99,3903.0,97.5116,97.5674,97.5116,97.5302,3903.0
2017-03-01 13:50:00,105.0,105.07,104.98,104.99,11313.0,97.5395,97.6045,97.5209,97.5302,11313.0
2017-03-01 13:55:00,105.0,105.03,104.98,104.98,6600.0,97.5395,97.5674,97.5209,97.5209,6600.0
2017-03-01 14:00:00,104.95,105.02,104.92,104.99,21891.0,97.493,97.5581,97.4652,97.5302,21891.0
2017-03-01 14:05:00,105.01,105.07,104.99,105.04,20100.0,97.5488,97.6045,97.5302,97.5766,20100.0
2017-03-01 14:10:00,105.01,105.06,104.93,104.99,22866.0,97.5488,97.5952,97.4745,97.5302,22866.0
2017-03-01 14:15:00,105.03,105.14,105.03,105.13,11403.0,97.5674,97.6695,97.5674,97.6602,11403.0
2017-03-01 14:20:00,105.15,105.4,105.13,105.37,44271.0,97.6788,97.9111,97.6602,97.8832,44271.0
2017-03-01 14:25:00,105.33,105.47,105.33,105.47,34803.0,97.846,97.9761,97.846,97.9761,34803.0
2017-03-01 14:30:00,105.47,105.52,105.36,105.42,77919.0,97.9761,98.0225,97.8739,97.9296,77919.0
2017-03-01 14:35:00,105.41,105.49,105.34,105.35,46677.0,97.9204,97.9947,97.8553,97.8646,46677.0
2017-03-01 14:40:00,105.38,105.38,105.24,105.31,25566.0,97.8925,97.8925,97.7624,97.8275,25566.0
2017-03-01 14:45:00,105.3,105.41,105.29,105.4,29358.0,97.8182,97.9204,97.8089,97.9111,29358.0
2017-03-01 14:50:00,105.39,105.43,105.34,105.35,5217.0,97.9018,97.9389,97.8553,97.8646,5217.0
2017-03-01 14:55:00,105.38,105.46,105.38,105.43,35658.0,97.8925,97.9668,97.8925,97.9389,35658.0
2017-03-01 15:00:00,105.43,105.46,105.38,105.41,47022.0,97.9389,97.9668,97.8925,97.9204,47022.0
2017-03-01 15:05:00,105.43,105.44,105.33,105.39,22500.0,97.9389,97.9482,97.846,97.9018,22500.0
2017-03-01 15:10:00,105.41,105.45,105.38,105.41,26742.0,97.9204,97.9575,97.8925,97.9204,26742.0
2017-03-01 15:15:00,105.4,105.46,105.38,105.41,32940.0,97.9111,97.9668,97.8925,97.9204,32940.0
2017-03-01 15:20:00,105.42,105.47,105.39,105.47,16542.0,97.9296,97.9761,97.9018,97.9761,16542.0
2017-03-01 15:25:00,105.48,105.55,105.44,105.49,39657.0,97.9854,98.0504,97.9482,97.9947,39657.0
2017-03-01 15:30:00,105.49,105.49,105.35,105.44,39495.0,97.9947,97.9947,97.8646,97.9482,39495.0
2017-03-01 15:35:00,105.44,105.45,105.35,105.38,41976.0,97.9482,97.9575,97.8646,97.8925,41976.0
2017-03-01 15:40:00,105.37,105.37,105.19,105.26,48549.0,97.8832,97.8832,97.716,97.781,48549.0
2017-03-01 15:45:00,105.28,105.3,105.13,105.17,68994.0,97.7996,97.8182,97.6602,97.6974,68994.0
2017-03-01 15:50:00,105.17,105.23,104.98,104.98,43050.0,97.6974,97.7531,97.5209,97.5209,43050.0
2017-03-01 15:55:00,104.98,105.13,104.94,105.13,143124.0,97.5209,97.6602,97.4837,97.6602,143124.0
2017-03-02 09:30:00,104.85,104.9,104.64,104.64,17715.0,97.4001,97.4466,97.2051,97.2051,17715.0
2017-03-02 09:35:00,104.74,104.83,104.68,104.83,8583.0,97.298,97.3816,97.2422,97.3816,8583.0
2017-03-02 09:40:00,104.83,104.85,104.7,104.7,13662.0,97.3816,97.4001,97.2608,97.2608,13662.0
2017-03-02 09:45:00,104.67,104.67,104.41,104.46,14991.0,97.2329,97.2329,96.9914,97.0379,14991.0
2017-03-02 09:50:00,104.48,104.51,104.44,104.44,8100.0,97.0564,97.0843,97.0193,97.0193,8100.0
2017-03-02 09:55:00,104.41,104.56,104.41,104.56,6024.0,96.9914,97.1307,96.9914,97.1307,6024.0
2017-03-02 10:00:00,104.55,104.66,104.54,104.54,12264.0,97.1215,97.2236,97.1122,97.1122,12264.0
2017-03-02 10:05:00,104.55,104.76,104.54,104.71,13800.0,97.1215,97.3165,97.1122,97.2701,13800.0
2017-03-02 10:10:00,104.65,104.66,104.5,104.53,12699.0,97.2144,97.2236,97.075,97.1029,12699.0
2017-03-02 10:15:00,104.48,104.59,104.46,104.59,8400.0,97.0564,97.1586,97.0379,97.1586,8400.0
2017-03-02 10:20:00,104.61,104.62,104.54,104.58,8700.0,97.1772,97.1865,97.1122,97.1493,8700.0
2017-03-02 10:25:00,104.56,104.68,104.51,104.59,27927.0,97.1307,97.2422,97.0843,97.1586,27927.0
2017-03-02 10:30:00,104.57,104.67,104.55,104.6,26100.0,97.14,97.2329,97.1215,97.1679,26100.0
2017-03-02 10:35:00,104.56,104.56,104.38,104.38,13761.0,97.1307,97.1307,96.9635,96.9635,13761.0
2017-03-02 10:40:00,104.37,104.47,104.37,104.47,6000.0,96.9542,97.0471,96.9542,97.0471,6000.0
2017-03-02 10:45:00,104.47,104.51,104.45,104.48,8400.0,97.0471,97.0843,97.0286,97.0564,8400.0
2017-03-02 10:50:00,104.52,104.58,104.52,104.52,7335.0,97.0936,97.1493,97.0936,97.0936,7335.0
2017-03-02 10:55:00,104.52,104.56,104.5,104.5,2400.0,97.0936,97.1307,97.075,97.075,2400.0
2017-03-02 11:00:00,104.52,104.52,104.38,104.4,14745.0,97.0936,97.0936,96.9635,96.9821,14745.0
2017-03-02 11:05:00,104.39,104.4,104.33,104.33,5400.0,96.9728,96.9821,96.9171,96.9171,5400.0
2017-03-02 11:10:00,104.33,104.4,104.27,104.4,7500.0,96.9171,96.9821,96.8614,96.9821,7500.0
2017-03-02 11:15:00,104.38,104.38,104.3,104.33,8700.0,96.9635,96.9635,96.8892,96.9171,8700.0
2017-03-02 11:20:00,104.37,104.47,104.32,104.4,20301.0,96.9542,97.0471,96.9078,96.9821,20301.0
2017-03-02 11:25:00,104.42,104.42,104.31,104.32,27507.0,97.0007,97.0007,96.8985,96.9078,27507.0
2017-03-02 11:30:00,104.3,104.32,104.2,104.21,10704.0,96.8892,96.9078,96.7963,96.8056,10704.0
2017-03-02 11:35:00,104.23,104.31,104.21,104.27,8508.0,96.8242,96.8985,96.8056,96.8614,8508.0
2017-03-02 11:40:00,104.27,104.3,104.23,104.28,15300.0,96.8614,96.8892,96.8242,96.8706,15300.0
2017-03-02 11:45:00,104.29,104.43,104.26,104.43,24510.0,96.8799,97.01,96.8521,97.01,24510.0
2017-03-02 11:50:00,104.46,104.5,104.42,104.5,4500.0,97.0379,97.075,97.0007,97.075,4500.0
2017-03-02 11:55:00,104.55,104.59,104.52,104.52,9531.0,97.1215,97.1586,97.0936,97.0936,9531.0
2017-03-02 12:00:00,104.57,104.57,104.45,104.52,6300.0,97.14,97.14,97.0286,97.0936,6300.0
2017-03-02 12:05:00,104.49,104.49,104.41,104.48,5523.0,97.0657,97.0657,96.9914,97.0564,5523.0
2017-03-02 12:10:00,104.46,104.46,104.34,104.36,8277.0,97.0379,97.0379,96.9264,96.945,8277.0
2017-03-02 12:15:00,104.4,104.44,104.38,104.38,7176.0,96.9821,97.0193,96.9635,96.9635,7176.0
2017-03-02 12:20:00,104.36,104.36,104.27,104.27,10665.0,96.945,96.945,96.8614,96.8614,10665.0
2017-03-02 12:25:00,104.27,104.39,104.27,104.39,6000.0,96.8614,96.9728,96.8614,96.9728,6000.0
2017-03-02 12:30:00,104.38,104.42,104.34,104.34,6000.0,96.9635,97.0007,96.9264,96.9264,6000.0
2017-03-02 12:35:00,104.41,104.44,104.4,104.44,3300.0,96.9914,97.0193,96.9821,97.0193,3300.0
2017-03-02 12:40:00,104.42,104.47,104.4,104.45,3600.0,97.0007,97.0471,96.9821,97.0286,3600.0
2017-03-02 12:45:00,104.48,104.52,104.45,104.45,3918.0,97.0564,97.0936,97.0286,97.0286,3918.0
2017-03-02 12:50:00,104.45,104.52,104.45,104.52,2400.0,97.0286,97.0936,97.0286,97.0936,2400.0
2017-03-02 12:55:00,104.53,104.56,104.52,104.56,2202.0,97.1029,97.1307,97.0936,97.1307,2202.0
2017-03-02 13:00:00,104.56,104.58,104.45,104.45,5130.0,97.1307,97.1493,97.0286,97.0286,5130.0
2017-03-02 13:05:00,104.45,104.45,104.38,104.42,3000.0,97.0286,97.0286,96.9635,97.0007,3000.0
2017-03-02 13:10:00,104.4,104.45,104.4,104.45,3585.0,96.9821,97.0286,96.9821,97.0286,3585.0
2017-03-02 13:15:00,104.45,104.47,104.45,104.47,5985.0,97.0286,97.0471,97.0286,97.0471,5985.0
2017-03-02 13:20:00,104.48,104.56,104.46,104.56,4200.0,97.0564,97.1307,97.0379,97.1307,4200.0
2017-03-02 13:25:00,104.55,104.64,104.55,104.64,4656.0,97.1215,97.2051,97.1215,97.2051,4656.0
2017-03-02 13:30:00,104.62,104.63,104.6,104.62,5400.0,97.1865,97.1958,97.1679,97.1865,5400.0
2017-03-02 13:35:00,104.62,104.64,104.57,104.6,5790.0,97.1865,97.2051,97.14,97.1679,5790.0
2017-03-02 13:40:00,104.59,104.61,104.57,104.57,3723.0,97.1586,97.1772,97.14,97.14,3723.0
2017-03-02 13:45:00,104.58,104.58,104.53,104.53,3900.0,97.1493,97.1493,97.1029,97.1029,3900.0
2017-03-02 13:50:00,104.53,104.55,104.49,104.51,1800.0,97.1029,97.1215,97.0657,97.0843,1800.0
2017-03-02 13:55:00,104.54,104.59,104.54,104.59,3300.0,97.1122,97.1586,97.1122,97.1586,3300.0
2017-03-02 14:00:00,104.59,104.64,104.57,104.64,3315.0,97.1586,97.2051,97.14,97.2051,3315.0
2017-03-02 14:05:00,104.59,104.65,104.55,104.56,6342.0,97.1586,97.2144,97.1215,97.1307,6342.0
2017-03-02 14:10:00,104.55,104.58,104.51,104.51,5400.0,97.1215,97.1493,97.0843,97.0843,5400.0
2017-03-02 14:15:00,104.51,104.52,104.41,104.43,5100.0,97.0843,97.0936,96.9914,97.01,5100.0
2017-03-02 14:20:00,104.45,104.46,104.41,104.42,3000.0,97.0286,97.0379,96.9914,97.0007,3000.0
2017-03-02 14:25:00,104.45,104.52,104.45,104.52,6300.0,97.0286,97.0936,97.0286,97.0936,6300.0
2017-03-02 14:30:00,104.57,104.59,104.55,104.59,6303.0,97.14,97.1586,97.1215,97.1586,6303.0
2017-03-02 14:35:00,104.6,104.62,104.58,104.6,8100.0,97.1679,97.1865,97.1493,97.1679,8100.0
2017-03-02 14:40:00,104.58,104.58,104.53,104.53,900.0,97.1493,97.1493,97.1029,97.1029,900.0
2017-03-02 14:45:00,104.55,104.6,104.51,104.6,4167.0,97.1215,97.1679,97.0843,97.1679,4167.0
2017-03-02 14:50:00,104.57,104.58,104.47,104.47,7194.0,97.14,97.1493,97.0471,97.0471,7194.0
2017-03-02 14:55:00,104.45,104.45,104.36,104.39,6084.0,97.0286,97.0286,96.945,96.9728,6084.0
2017-03-02 15:00:00,104.39,104.39,104.32,104.36,6900.0,96.9728,96.9728,96.9078,96.945,6900.0
2017-03-02 15:05:00,104.36,104.4,104.35,104.35,7257.0,96.945,96.9821,96.9357,96.9357,7257.0
2017-03-02 15:10:00,104.36,104.36,104.33,104.33,4500.0,96.945,96.945,96.9171,96.9171,4500.0
2017-03-02 15:15:00,104.32,104.33,104.23,104.27,10593.0,96.9078,96.9171,96.8242,96.8614,10593.0
2017-03-02 15:20:00,104.28,104.4,104.26,104.4,7500.0,96.8706,96.9821,96.8521,96.9821,7500.0
2017-03-02 15:25:00,104.4,104.49,104.39,104.49,8700.0,96.9821,97.0657,96.9728,97.0657,8700.0
2017-03-02 15:30:00,104.49,104.53,104.35,104.37,14565.0,97.0657,97.1029,96.9357,96.9542,14565.0
2017-03-02 15:35:00,104.36,104.37,104.27,104.27,11100.0,96.945,96.9542,96.8614,96.8614,11100.0
2017-03-02 15:40:00,104.27,104.27,104.11,104.17,28374.0,96.8614,96.8614,96.7127,96.7685,28374.0
2017-03-02 15:45:00,104.14,104.23,104.13,104.15,36786.0,96.7406,96.8242,96.7313,96.7499,36786.0
2017-03-02 15:50:00,104.17,104.21,104.11,104.16,34443.0,96.7685,96.8056,96.7127,96.7592,34443.0
2017-03-02 15:55:00,104.17,104.36,104.17,104.28,92997.0,96.7685,96.945,96.7685,96.8706,92997.0
2017-03-03 09:30:00,104.27,104.52,104.0,104.52,7854.0,96.8614,97.0936,96.6105,97.0936,7854.0
2017-03-03 09:35:00,104.5,104.5,104.32,104.41,1200.0,97.075,97.075,96.9078,96.9914,1200.0
2017-03-03 09:40:00,104.39,104.53,104.27,104.27,9447.0,96.9728,97.1029,96.8614,96.8614,9447.0
2017-03-03 09:45:00,104.19,104.21,104.05,104.09,11403.0,96.787,96.8056,96.657,96.6941,11403.0
2017-03-03 09:50:00,104.13,104.25,103.94,103.94,5901.0,96.7313,96.8428,96.5548,96.5548,5901.0
2017-03-03 09:55:00,103.94,103.94,103.75,103.75,1800.0,96.5548,96.5548,96.3783,96.3783,1800.0
2017-03-03 10:00:00,103.76,103.95,103.74,103.95,5259.0,96.3876,96.5641,96.369,96.5641,5259.0
2017-03-03 10:05:00,103.98,104.01,103.91,104.01,4917.0,96.592,96.6198,96.5269,96.6198,4917.0
2017-03-03 10:10:00,103.94,104.15,103.94,104.15,4875.0,96.5548,96.7499,96.5548,96.7499,4875.0
2017-03-03 10:15:00,104.14,104.19,104.07,104.07,9456.0,96.7406,96.787,96.6756,96.6756,9456.0
2017-03-03 10:20:00,104.06,104.06,103.91,103.91,3900.0,96.6663,96.6663,96.5269,96.5269,3900.0
2017-03-03 10:25:00,103.9,103.93,103.88,103.9,2361.0,96.5176,96.5455,96.4991,96.5176,2361.0
2017-03-03 10:30:00,103.93,103.94,103.85,103.91,3600.0,96.5455,96.5548,96.4712,96.5269,3600.0
2017-03-03 10:35:00,103.87,103.87,103.7,103.75,11142.0,96.4898,96.4898,96.3319,96.3783,11142.0
2017-03-03 10:40:00,103.78,103.85,103.74,103.85,15852.0,96.4062,96.4712,96.369,96.4712,15852.0
2017-03-03 10:45:00,103.9,103.91,103.86,103.91,2400.0,96.5176,96.5269,96.4805,96.5269,2400.0
2017-03-03 10:50:00,103.87,103.87,103.81,103.81,2100.0,96.4898,96.4898,96.434,96.434,2100.0
2017-03-03 10:55:00,103.79,103.83,103.53,103.58,23604.0,96.4155,96.4526,96.1739,96.2204,23604.0
2017-03-03 11:00:00,103.56,103.6,103.52,103.58,11562.0,96.2018,96.239,96.1646,96.2204,11562.0
2017-03-03 11:05:00,103.57,103.59,103.54,103.55,3900.0,96.2111,96.2297,96.1832,96.1925,3900.0
2017-03-03 11:10:00,103.56,103.6,103.51,103.58,5700.0,96.2018,96.239,96.1554,96.2204,5700.0
2017-03-03 11:15:00,103.59,103.63,103.55,103.62,8100.0,96.2297,96.2668,96.1925,96.2575,8100.0
2017-03-03 11:20:00,103.64,103.75,103.63,103.75,5400.0,96.2761,96.3783,96.2668,96.3783,5400.0
2017-03-03 11:25:00,103.76,103.91,103.76,103.89,3000.0,96.3876,96.5269,96.3876,96.5084,3000.0
2017-03-03 11:30:00,103.91,103.93,103.91,103.93,900.0,96.5269,96.5455,96.5269,96.5455,900.0
2017-03-03 11:35:00,103.93,103.94,103.8,103.8,8700.0,96.5455,96.5548,96.4247,96.4247,8700.0
2017-03-03 11:40:00,103.83,103.87,103.76,103.76,6900.0,96.4526,96.4898,96.3876,96.3876,6900.0
2017-03-03 11:45:00,103.82,103.86,103.81,103.83,3300.0,96.4433,96.4805,96.434,96.4526,3300.0
2017-03-03 11:50:00,103.84,103.88,103.81,103.81,5100.0,96.4619,96.4991,96.434,96.434,5100.0
2017-03-03 11:55:00,103.81,103.81,103.79,103.79,1512.0,96.434,96.434,96.4155,96.4155,1512.0
2017-03-03 12:00:00,103.76,103.79,103.76,103.76,2223.0,96.3876,96.4155,96.3876,96.3876,2223.0
2017-03-03 12:05:00,103.76,103.95,103.76,103.95,6519.0,96.3876,96.5641,96.3876,96.5641,6519.0
2017-03-03 12:10:00,103.95,103.95,103.89,103.95,3900.0,96.5641,96.5641,96.5084,96.5641,3900.0
2017-03-03 12:15:00,103.92,103.92,103.88,103.9,2700.0,96.5362,96.5362,96.4991,96.5176,2700.0
2017-03-03 12:20:00,103.86,103.89,103.81,103.89,5100.0,96.4805,96.5084,96.434,96.5084,5100.0
2017-03-03 12:25:00,103.89,103.91,103.87,103.91,3300.0,96.5084,96.5269,96.4898,96.5269,3300.0
2017-03-03 12:30:00,103.92,103.93,103.88,103.9,9030.0,96.5362,96.5455,96.4991,96.5176,9030.0
2017-03-03 12:35:00,103.91,103.93,103.88,103.89,6405.0,96.5269,96.5455,96.4991,96.5084,6405.0
2017-03-03 12:40:00,103.88,103.89,103.85,103.87,2700.0,96.4991,96.5084,96.4712,96.4898,2700.0
2017-03-03 12:45:00,103.89,103.9,103.8,103.8,3600.0,96.5084,96.5176,96.4247,96.4247,3600.0
2017-03-03 12:50:00,103.81,103.86,103.79,103.82,1200.0,96.434,96.4805,96.4155,96.4433,1200.0
2017-03-03 12:55:00,103.83,103.84,103.82,103.82,1500.0,96.4526,96.4619,96.4433,96.4433,1500.0
2017-03-03 13:00:00,103.81,103.9,103.73,103.9,11637.0,96.434,96.5176,96.3597,96.5176,11637.0
2017-03-03 13:05:00,103.92,103.97,103.86,103.9,6690.0,96.5362,96.5827,96.4805,96.5176,6690.0
2017-03-03 13:10:00,103.9,103.95,103.89,103.91,8700.0,96.5176,96.5641,96.5084,96.5269,8700.0
2017-03-03 13:15:00,103.89,103.9,103.79,103.85,8388.0,96.5084,96.5176,96.4155,96.4712,8388.0
2017-03-03 13:20:00,103.88,103.88,103.83,103.88,4200.0,96.4991,96.4991,96.4526,96.4991,4200.0
2017-03-03 13:25:00,103.88,104.01,103.88,103.97,6717.0,96.4991,96.6198,96.4991,96.5827,6717.0
2017-03-03 13:30:00,104.04,104.14,104.04,104.1,17700.0,96.6477,96.7406,96.6477,96.7034,17700.0
2017-03-03 13:35:00,104.14,104.14,104.1,104.11,5022.0,96.7406,96.7406,96.7034,96.7127,5022.0
2017-03-03 13:40:00,104.13,104.24,104.13,104.13,13656.0,96.7313,96.8335,96.7313,96.7313,13656.0
2017-03-03 13:45:00,104.16,104.23,104.15,104.23,5700.0,96.7592,96.8242,96.7499,96.8242,5700.0
2017-03-03 13:50:00,104.25,104.33,104.24,104.33,13932.0,96.8428,96.9171,96.8335,96.9171,13932.0
2017-03-03 13:55:00,104.33,104.38,104.31,104.36,5100.0,96.9171,96.9635,96.8985,96.945,5100.0
2017-03-03 14:00:00,104.35,104.36,104.27,104.29,8700.0,96.9357,96.945,96.8614,96.8799,8700.0
2017-03-03 14:05:00,104.3,104.38,104.29,104.29,18876.0,96.8892,96.9635,96.8799,96.8799,18876.0
2017-03-03 14:10:00,104.28,104.28,104.18,104.21,4500.0,96.8706,96.8706,96.7777,96.8056,4500.0
2017-03-03 14:15:00,104.17,104.17,104.11,104.13,1800.0,96.7685,96.7685,96.7127,96.7313,1800.0
2017-03-03 14:20:00,104.14,104.21,104.13,104.15,15168.0,96.7406,96.8056,96.7313,96.7499,15168.0
2017-03-03 14:25:00,104.16,104.23,104.16,104.23,5913.0,96.7592,96.8242,96.7592,96.8242,5913.0
2017-03-03 14:30:00,104.27,104.34,104.24,104.33,5400.0,96.8614,96.9264,96.8335,96.9171,5400.0
2017-03-03 14:35:00,104.34,104.4,104.33,104.4,9291.0,96.9264,96.9821,96.9171,96.9821,9291.0
2017-03-03 14:40:00,104.39,104.45,104.35,104.41,10500.0,96.9728,97.0286,96.9357,96.9914,10500.0
2017-03-03 14:45:00,104.36,104.36,104.27,104.27,9000.0,96.945,96.945,96.8614,96.8614,9000.0
2017-03-03 14:50:00,104.3,104.31,104.27,104.27,9300.0,96.8892,96.8985,96.8614,96.8614,9300.0
2017-03-03 14:55:00,104.28,104.28,104.19,104.21,6303.0,96.8706,96.8706,96.787,96.8056,6303.0
2017-03-03 15:00:00,104.2,104.2,104.1,104.11,20835.0,96.7963,96.7963,96.7034,96.7127,20835.0
2017-03-03 15:05:00,104.1,104.1,104.05,104.09,6300.0,96.7034,96.7034,96.657,96.6941,6300.0
2017-03-03 15:10:00,104.1,104.12,104.05,104.08,6738.0,96.7034,96.722,96.657,96.6849,6738.0
2017-03-03 15:15:00,104.08,104.09,104.08,104.09,9000.0,96.6849,96.6941,96.6849,96.6941,9000.0
2017-03-03 15:20:00,104.09,104.23,104.09,104.23,10302.0,96.6941,96.8242,96.6941,96.8242,10302.0
2017-03-03 15:25:00,104.24,104.26,104.15,104.17,16608.0,96.8335,96.8521,96.7499,96.7685,16608.0
2017-03-03 15:30:00,104.17,104.17,104.04,104.05,21399.0,96.7685,96.7685,96.6477,96.657,21399.0
2017-03-03 15:35:00,104.08,104.12,104.05,104.09,13641.0,96.6849,96.722,96.657,96.6941,13641.0
2017-03-03 15:40:00,104.1,104.13,103.99,104.01,26718.0,96.7034,96.7313,96.6012,96.6198,26718.0
2017-03-03 15:45:00,104.02,104.02,103.86,103.86,31503.0,96.6291,96.6291,96.4805,96.4805,31503.0
2017-03-03 15:50:00,103.89,104.01,103.88,103.99,49509.0,96.5084,96.6198,96.4991,96.6012,49509.0
2017-03-03 15:55:00,103.97,104.02,103.85,104.01,67161.0,96.5827,96.6291,96.4712,96.6198,67161.0
2017-03-06 09:30:00,103.73,103.75,103.69,103.75,15411.0,96.3597,96.3783,96.3226,96.3783,15411.0
2017-03-06 09:35:00,103.71,103.88,103.7,103.8,4500.0,96.3411,96.4991,96.3319,96.4247,4500.0
2017-03-06 09:40:00,103.81,103.95,103.71,103.76,5400.0,96.434,96.5641,96.3411,96.3876,5400.0
2017-03-06 09:45:00,103.77,103.81,103.69,103.81,9312.0,96.3969,96.434,96.3226,96.434,9312.0
2017-03-06 09:50:00,103.88,103.9,103.8,103.9,4290.0,96.4991,96.5176,96.4247,96.5176,4290.0
2017-03-06 09:55:00,103.89,104.0,103.82,103.98,20187.0,96.5084,96.6105,96.4433,96.592,20187.0
2017-03-06 10:00:00,104.08,104.22,103.97,104.13,24237.0,96.6849,96.8149,96.5827,96.7313,24237.0
2017-03-06 10:05:00,104.2,104.26,104.11,104.11,13758.0,96.7963,96.8521,96.7127,96.7127,13758.0
2017-03-06 10:10:00,104.16,104.16,104.06,104.07,6000.0,96.7592,96.7592,96.6663,96.6756,6000.0
2017-03-06 10:15:00,104.02,104.1,103.86,103.86,5700.0,96.6291,96.7034,96.4805,96.4805,5700.0
2017-03-06 10:20:00,103.9,103.92,103.83,103.83,5250.0,96.5176,96.5362,96.4526,96.4526,5250.0
2017-03-06 10:25:00,103.8,103.86,103.64,103.65,12612.0,96.4247,96.4805,96.2761,96.2854,12612.0
2017-03-06 10:30:00,103.64,103.68,103.55,103.62,14961.0,96.2761,96.3133,96.1925,96.2575,14961.0
2017-03-06 10:35:00,103.65,103.65,103.53,103.63,26304.0,96.2854,96.2854,96.1739,96.2668,26304.0
2017-03-06 10:40:00,103.61,103.61,103.56,103.56,996.0,96.2482,96.2482,96.2018,96.2018,996.0
2017-03-06 10:45:00,103.59,103.68,103.55,103.65,6855.0,96.2297,96.3133,96.1925,96.2854,6855.0
2017-03-06 10:50:00,103.71,103.71,103.54,103.65,6900.0,96.3411,96.3411,96.1832,96.2854,6900.0
2017-03-06 10:55:00,103.69,103.69,103.6,103.6,3300.0,96.3226,96.3226,96.239,96.239,3300.0
2017-03-06 11:00:00,103.71,103.74,103.62,103.67,6900.0,96.3411,96.369,96.2575,96.304,6900.0
2017-03-06 11:05:00,103.66,103.66,103.66,103.66,300.0,96.2947,96.2947,96.2947,96.2947,300.0
2017-03-06 11:10:00,103.66,103.78,103.64,103.77,26529.0,96.2947,96.4062,96.2761,96.3969,26529.0
2017-03-06 11:15:00,103.75,103.84,103.72,103.76,33372.0,96.3783,96.4619,96.3504,96.3876,33372.0
2017-03-06 11:20:00,103.72,103.74,103.66,103.68,15348.0,96.3504,96.369,96.2947,96.3133,15348.0
2017-03-06 11:25:00,103.68,103.7,103.5,103.5,18753.0,96.3133,96.3319,96.1461,96.1461,18753.0
2017-03-06 11:30:00,103.52,103.57,103.46,103.57,34374.0,96.1646,96.2111,96.1089,96.2111,34374.0
2017-03-06 11:35:00,103.62,103.72,103.62,103.7,5274.0,96.2575,96.3504,96.2575,96.3319,5274.0
2017-03-06 11:40:00,103.73,103.78,103.73,103.74,2400.0,96.3597,96.4062,96.3597,96.369,2400.0
2017-03-06 11:45:00,103.73,103.81,103.7,103.75,8079.0,96.3597,96.434,96.3319,96.3783,8079.0
2017-03-06 11:50:00,103.75,103.77,103.7,103.72,16011.0,96.3783,96.3969,96.3319,96.3504,16011.0
2017-03-06 11:55:00,103.73,103.74,103.72,103.72,1500.0,96.3597,96.369,96.3504,96.3504,1500.0
2017-03-06 12:00:00,103.7,103.84,103.7,103.8,6000.0,96.3319,96.4619,96.3319,96.4247,6000.0
2017-03-06 12:05:00,103.78,103.84,103.74,103.76,8700.0,96.4062,96.4619,96.369,96.3876,8700.0
2017-03-06 12:10:00,103.72,103.75,103.72,103.73,2100.0,96.3504,96.3783,96.3504,96.3597,2100.0
2017-03-06 12:15:00,103.73,103.76,103.66,103.67,17559.0,96.3597,96.3876,96.2947,96.304,17559.0
2017-03-06 12:20:00,103.64,103.67,103.64,103.67,1350.0,96.2761,96.304,96.2761,96.304,1350.0
2017-03-06 12:25:00,103.7,103.7,103.7,103.7,1500.0,96.3319,96.3319,96.3319,96.3319,1500.0
2017-03-06 12:30:00,103.78,103.78,103.74,103.74,900.0,96.4062,96.4062,96.369,96.369,900.0
2017-03-06 12:35:00,103.77,103.77,103.63,103.63,7851.0,96.3969,96.3969,96.2668,96.2668,7851.0
2017-03-06 12:40:00,103.71,103.73,103.63,103.69,9684.0,96.3411,96.3597,96.2668,96.3226,9684.0
2017-03-06 12:45:00,103.64,103.64,103.63,103.63,1200.0,96.2761,96.2761,96.2668,96.2668,1200.0
2017-03-06 12:50:00,103.61,103.64,103.61,103.64,5697.0,96.2482,96.2761,96.2482,96.2761,5697.0
2017-03-06 12:55:00,103.65,103.68,103.63,103.66,13539.0,96.2854,96.3133,96.2668,96.2947,13539.0
2017-03-06 13:00:00,103.68,103.69,103.67,103.68,1500.0,96.3133,96.3226,96.304,96.3133,1500.0
2017-03-06 13:05:00,103.67,103.69,103.67,103.69,2400.0,96.304,96.3226,96.304,96.3226,2400.0
2017-03-06 13:10:00,103.72,103.81,103.72,103.81,5130.0,96.3504,96.434,96.3504,96.434,5130.0
2017-03-06 13:15:00,103.81,103.81,103.77,103.79,3300.0,96.434,96.434,96.3969,96.4155,3300.0
2017-03-06 13:20:00,103.81,103.82,103.76,103.82,6000.0,96.434,96.4433,96.3876,96.4433,6000.0
2017-03-06 13:25:00,103.81,103.85,103.78,103.85,19770.0,96.434,96.4712,96.4062,96.4712,19770.0
2017-03-06 13:30:00,103.83,103.92,103.8,103.92,10128.0,96.4526,96.5362,96.4247,96.5362,10128.0
2017-03-06 13:35:00,103.91,103.95,103.89,103.95,16500.0,96.5269,96.5641,96.5084,96.5641,16500.0
2017-03-06 13:40:00,103.97,103.97,103.96,103.96,600.0,96.5827,96.5827,96.5734,96.5734,600.0
2017-03-06 13:45:00,103.93,103.97,103.88,103.94,15312.0,96.5455,96.5827,96.4991,96.5548,15312.0
2017-03-06 13:50:00,103.93,103.96,103.91,103.93,4200.0,96.5455,96.5734,96.5269,96.5455,4200.0
2017-03-06 13:55:00,103.95,103.95,103.92,103.95,2700.0,96.5641,96.5641,96.5362,96.5641,2700.0
2017-03-06 14:00:00,103.95,104.01,103.95,104.01,2499.0,96.5641,96.6198,96.5641,96.6198,2499.0
2017-03-06 14:05:00,104.01,104.07,104.01,104.04,6711.0,96.6198,96.6756,96.6198,96.6477,6711.0
2017-03-06 14:10:00,104.03,104.05,104.0,104.0,6417.0,96.6384,96.657,96.6105,96.6105,6417.0
2017-03-06 14:15:00,103.99,104.01,103.94,103.99,10359.0,96.6012,96.6198,96.5548,96.6012,10359.0
2017-03-06 14:20:00,103.97,104.02,103.94,103.98,13200.0,96.5827,96.6291,96.5548,96.592,13200.0
2017-03-06 14:25:00,104.0,104.03,103.97,104.03,5100.0,96.6105,96.6384,96.5827,96.6384,5100.0
2017-03-06 14:30:00,104.01,104.01,103.95,103.95,4941.0,96.6198,96.6198,96.5641,96.5641,4941.0
2017-03-06 14:35:00,103.96,104.0,103.94,103.97,12300.0,96.5734,96.6105,96.5548,96.5827,12300.0
2017-03-06 14:40:00,103.96,103.99,103.94,103.94,3915.0,96.5734,96.6012,96.5548,96.5548,3915.0
2017-03-06 14:45:00,103.95,104.03,103.95,103.97,5400.0,96.5641,96.6384,96.5641,96.5827,5400.0
2017-03-06 14:50:00,103.97,103.97,103.89,103.92,4506.0,96.5827,96.5827,96.5084,96.5362,4506.0
2017-03-06 14:55:00,103.89,103.89,103.86,103.86,3492.0,96.5084,96.5084,96.4805,96.4805,3492.0
2017-03-06 15:00:00,103.85,103.96,103.85,103.9,12000.0,96.4712,96.5734,96.4712,96.5176,12000.0
2017-03-06 15:05:00,103.89,103.96,103.89,103.96,8400.0,96.5084,96.5734,96.5084,96.5734,8400.0
2017-03-06 15:10:00,103.95,103.98,103.93,103.94,6645.0,96.5641,96.592,96.5455,96.5548,6645.0
2017-03-06 15:15:00,103.97,104.01,103.92,103.92,12594.0,96.5827,96.6198,96.5362,96.5362,12594.0
2017-03-06 15:20:00,103.92,103.99,103.92,103.96,7500.0,96.5362,96.6012,96.5362,96.5734,7500.0
2017-03-06 15:25:00,103.96,104.01,103.94,103.97,14400.0,96.5734,96.6198,96.5548,96.5827,14400.0
2017-03-06 15:30:00,103.94,103.94,103.88,103.89,18231.0,96.5548,96.5548,96.4991,96.5084,18231.0
2017-03-06 15:35:00,103.87,103.92,103.87,103.88,11673.0,96.4898,96.5362,96.4898,96.4991,11673.0
2017-03-06 15:40:00,103.9,103.9,103.84,103.86,12816.0,96.5176,96.5176,96.4619,96.4805,12816.0
2017-03-06 15:45:00,103.85,103.9,103.83,103.83,21213.0,96.4712,96.5176,96.4526,96.4526,21213.0
2017-03-06 15:50:00,103.85,103.86,103.75,103.77,24093.0,96.4712,96.4805,96.3783,96.3969,24093.0
2017-03-06 15:55:00,103.76,103.79,103.71,103.77,66285.0,96.3876,96.4155,96.3411,96.3969,66285.0
2017-03-07 09:30:00,103.51,103.98,103.51,103.9,21768.0,96.1554,96.592,96.1554,96.5176,21768.0
2017-03-07 09:35:00,103.82,103.87,103.66,103.66,7230.0,96.4433,96.4898,96.2947,96.2947,7230.0
2017-03-07 09:40:00,103.59,103.82,103.59,103.82,3000.0,96.2297,96.4433,96.2297,96.4433,3000.0
2017-03-07 09:45:00,103.79,103.84,103.71,103.83,12033.0,96.4155,96.4619,96.3411,96.4526,12033.0
2017-03-07 09:50:00,103.74,103.77,103.69,103.69,2700.0,96.369,96.3969,96.3226,96.3226,2700.0
2017-03-07 09:55:00,103.64,103.67,103.53,103.65,11418.0,96.2761,96.304,96.1739,96.2854,11418.0
2017-03-07 10:00:00,103.61,103.61,103.61,103.61,300.0,96.2482,96.2482,96.2482,96.2482,300.0
2017-03-07 10:05:00,103.69,103.77,103.61,103.61,12123.0,96.3226,96.3969,96.2482,96.2482,12123.0
2017-03-07 10:10:00,103.63,103.87,103.62,103.73,7074.0,96.2668,96.4898,96.2575,96.3597,7074.0
2017-03-07 10:15:00,103.73,103.8,103.65,103.74,20100.0,96.3597,96.4247,96.2854,96.369,20100.0
2017-03-07 10:20:00,103.74,103.8,103.69,103.79,4758.0,96.369,96.4247,96.3226,96.4155,4758.0
2017-03-07 10:25:00,103.74,103.8,103.7,103.76,6741.0,96.369,96.4247,96.3319,96.3876,6741.0
2017-03-07 10:30:00,103.73,103.89,103.73,103.87,12156.0,96.3597,96.5084,96.3597,96.4898,12156.0
2017-03-07 10:35:00,103.86,103.9,103.78,103.84,47913.0,96.4805,96.5176,96.4062,96.4619,47913.0
2017-03-07 10:40:00,103.84,103.87,103.81,103.81,5100.0,96.4619,96.4898,96.434,96.434,5100.0
2017-03-07 10:45:00,103.84,103.84,103.61,103.61,9546.0,96.4619,96.4619,96.2482,96.2482,9546.0
2017-03-07 10:50:00,103.61,103.64,103.53,103.55,18885.0,96.2482,96.2761,96.1739,96.1925,18885.0
2017-03-07 10:55:00,103.53,103.65,103.52,103.65,6378.0,96.1739,96.2854,96.1646,96.2854,6378.0
2017-03-07 11:00:00,103.67,103.74,103.67,103.71,900.0,96.304,96.369,96.304,96.3411,900.0
2017-03-07 11:05:00,103.67,103.68,103.64,103.64,4632.0,96.304,96.3133,96.2761,96.2761,4632.0
2017-03-07 11:10:00,103.62,103.67,103.62,103.64,3522.0,96.2575,96.304,96.2575,96.2761,3522.0
2017-03-07 11:15:00,103.64,103.71,103.62,103.63,16257.0,96.2761,96.3411,96.2575,96.2668,16257.0
2017-03-07 11:20:00,103.63,103.68,103.63,103.63,5700.0,96.2668,96.3133,96.2668,96.2668,5700.0
2017-03-07 11:25:00,103.66,103.69,103.59,103.62,6300.0,96.2947,96.3226,96.2297,96.2575,6300.0
2017-03-07 11:30:00,103.6,103.63,103.6,103.62,1983.0,96.239,96.2668,96.239,96.2575,1983.0
2017-03-07 11:35:00,103.64,103.65,103.59,103.62,3600.0,96.2761,96.2854,96.2297,96.2575,3600.0
2017-03-07 11:40:00,103.62,103.67,103.62,103.67,2700.0,96.2575,96.304,96.2575,96.304,2700.0
2017-03-07 11:45:00,103.67,103.69,103.65,103.69,1500.0,96.304,96.3226,96.2854,96.3226,1500.0
2017-03-07 11:50:00,103.67,103.67,103.61,103.64,22875.0,96.304,96.304,96.2482,96.2761,22875.0
2017-03-07 11:55:00,103.64,103.64,103.61,103.62,6789.0,96.2761,96.2761,96.2482,96.2575,6789.0
2017-03-07 12:00:00,103.65,103.66,103.58,103.61,5046.0,96.2854,96.2947,96.2204,96.2482,5046.0
2017-03-07 12:05:00,103.64,103.64,103.64,103.64,390.0,96.2761,96.2761,96.2761,96.2761,390.0
2017-03-07 12:10:00,103.6,103.61,103.5,103.5,9525.0,96.239,96.2482,96.1461,96.1461,9525.0
2017-03-07 12:15:00,103.52,103.6,103.52,103.6,3900.0,96.1646,96.239,96.1646,96.239,3900.0
2017-03-07 12:20:00,103.6,103.71,103.6,103.71,6756.0,96.239,96.3411,96.239,96.3411,6756.0
2017-03-07 12:25:00,103.68,103.69,103.66,103.69,21000.0,96.3133,96.3226,96.2947,96.3226,21000.0
2017-03-07 12:30:00,103.67,103.69,103.57,103.69,20454.0,96.304,96.3226,96.2111,96.3226,20454.0
2017-03-07 12:35:00,103.73,103.77,103.7,103.75,13629.0,96.3597,96.3969,96.3319,96.3783,13629.0
2017-03-07 12:40:00,103.77,103.77,103.73,103.73,4221.0,96.3969,96.3969,96.3597,96.3597,4221.0
2017-03-07 12:45:00,103.76,103.77,103.72,103.72,3900.0,96.3876,96.3969,96.3504,96.3504,3900.0
2017-03-07 12:50:00,103.74,103.74,103.64,103.64,4200.0,96.369,96.369,96.2761,96.2761,4200.0
2017-03-07 12:55:00,103.63,103.64,103.61,103.61,2400.0,96.2668,96.2761,96.2482,96.2482,2400.0
2017-03-07 13:00:00,103.63,103.64,103.59,103.59,3909.0,96.2668,96.2761,96.2297,96.2297,3909.0
2017-03-07 13:05:00,103.56,103.66,103.56,103.65,8829.0,96.2018,96.2947,96.2018,96.2854,8829.0
2017-03-07 13:10:00,103.58,103.61,103.57,103.6,5772.0,96.2204,96.2482,96.2111,96.239,5772.0
2017-03-07 13:15:00,103.6,103.6,103.6,103.6,300.0,96.239,96.239,96.239,96.239,300.0
2017-03-07 13:20:00,103.64,103.76,103.57,103.72,37140.0,96.2761,96.3876,96.2111,96.3504,37140.0
2017-03-07 13:25:00,103.73,103.75,103.71,103.73,5625.0,96.3597,96.3783,96.3411,96.3597,5625.0
2017-03-07 13:30:00,103.75,103.78,103.74,103.78,1200.0,96.3783,96.4062,96.369,96.4062,1200.0
2017-03-07 13:35:00,103.77,103.78,103.69,103.69,6186.0,96.3969,96.4062,96.3226,96.3226,6186.0
2017-03-07 13:40:00,103.66,103.73,103.66,103.71,2100.0,96.2947,96.3597,96.2947,96.3411,2100.0
2017-03-07 13:45:00,103.7,103.71,103.67,103.71,7101.0,96.3319,96.3411,96.304,96.3411,7101.0
2017-03-07 13:50:00,103.68,103.69,103.58,103.62,7167.0,96.3133,96.3226,96.2204,96.2575,7167.0
2017-03-07 13:55:00,103.62,103.69,103.58,103.66,7401.0,96.2575,96.3226,96.2204,96.2947,7401.0
2017-03-07 14:00:00,103.6,103.67,103.6,103.63,3900.0,96.239,96.304,96.239,96.2668,3900.0
2017-03-07 14:05:00,103.68,103.7,103.66,103.68,5151.0,96.3133,96.3319,96.2947,96.3133,5151.0
2017-03-07 14:10:00,103.69,103.83,103.69,103.79,9285.0,96.3226,96.4526,96.3226,96.4155,9285.0
2017-03-07 14:15:00,103.73,103.81,103.73,103.74,3627.0,96.3597,96.434,96.3597,96.369,3627.0
2017-03-07 14:20:00,103.74,103.79,103.73,103.73,5184.0,96.369,96.4155,96.3597,96.3597,5184.0
2017-03-07 14:25:00,103.72,103.72,103.67,103.67,3000.0,96.3504,96.3504,96.304,96.304,3000.0
2017-03-07 14:30:00,103.67,103.72,103.65,103.65,6300.0,96.304,96.3504,96.2854,96.2854,6300.0
2017-03-07 14:35:00,103.7,103.71,103.64,103.7,4800.0,96.3319,96.3411,96.2761,96.3319,4800.0
2017-03-07 14:40:00,103.77,103.77,103.73,103.73,600.0,96.3969,96.3969,96.3597,96.3597,600.0
2017-03-07 14:45:00,103.75,103.76,103.7,103.74,10812.0,96.3783,96.3876,96.3319,96.369,10812.0
2017-03-07 14:50:00,103.73,103.77,103.71,103.76,20970.0,96.3597,96.3969,96.3411,96.3876,20970.0
2017-03-07 14:55:00,103.71,103.76,103.69,103.72,4200.0,96.3411,96.3876,96.3226,96.3504,4200.0
2017-03-07 15:00:00,103.75,103.75,103.69,103.73,1200.0,96.3783,96.3783,96.3226,96.3597,1200.0
2017-03-07 15:05:00,103.68,103.69,103.61,103.67,11253.0,96.3133,96.3226,96.2482,96.304,11253.0
2017-03-07 15:10:00,103.65,103.71,103.65,103.68,6741.0,96.2854,96.3411,96.2854,96.3133,6741.0
2017-03-07 15:15:00,103.67,103.67,103.64,103.64,1200.0,96.304,96.304,96.2761,96.2761,1200.0
2017-03-07 15:20:00,103.63,103.74,103.63,103.73,10182.0,96.2668,96.369,96.2668,96.3597,10182.0
2017-03-07 15:25:00,103.73,103.77,103.63,103.64,10296.0,96.3597,96.3969,96.2668,96.2761,10296.0
2017-03-07 15:30:00,103.65,103.7,103.61,103.61,8700.0,96.2854,96.3319,96.2482,96.2482,8700.0
2017-03-07 15:35:00,103.65,103.71,103.65,103.69,11358.0,96.2854,96.3411,96.2854,96.3226,11358.0
2017-03-07 15:40:00,103.68,103.68,103.53,103.58,19632.0,96.3133,96.3133,96.1739,96.2204,19632.0
2017-03-07 15:45:00,103.53,103.54,103.48,103.54,25908.0,96.1739,96.1832,96.1275,96.1832,25908.0
2017-03-07 15:50:00,103.56,103.56,103.46,103.52,13200.0,96.2018,96.2018,96.1089,96.1646,13200.0
2017-03-07 15:55:00,103.51,103.58,103.47,103.53,38466.0,96.1554,96.2204,96.1182,96.1739,38466.0
2017-03-08 09:30:00,103.33,103.46,103.14,103.45,14505.0,95.9881,96.1089,95.8116,96.0996,14505.0
2017-03-08 09:35:00,103.45,103.46,103.28,103.46,8100.0,96.0996,96.1089,95.9417,96.1089,8100.0
2017-03-08 09:40:00,103.46,103.81,103.41,103.75,13335.0,96.1089,96.434,96.0625,96.3783,13335.0
2017-03-08 09:45:00,103.69,103.89,103.69,103.83,7500.0,96.3226,96.5084,96.3226,96.4526,7500.0
2017-03-08 09:50:00,103.8,103.89,103.8,103.84,4500.0,96.4247,96.5084,96.4247,96.4619,4500.0
2017-03-08 09:55:00,103.84,103.86,103.72,103.78,24450.0,96.4619,96.4805,96.3504,96.4062,24450.0
2017-03-08 10:00:00,103.78,103.9,103.76,103.9,6900.0,96.4062,96.5176,96.3876,96.5176,6900.0
2017-03-08 10:05:00,103.87,103.87,103.44,103.44,7797.0,96.4898,96.4898,96.0903,96.0903,7797.0
2017-03-08 10:10:00,103.49,103.6,103.46,103.6,8400.0,96.1368,96.239,96.1089,96.239,8400.0
2017-03-08 10:15:00,103.59,103.76,103.55,103.55,23031.0,96.2297,96.3876,96.1925,96.1925,23031.0
2017-03-08 10:20:00,103.62,103.65,103.46,103.6,34587.0,96.2575,96.2854,96.1089,96.239,34587.0
2017-03-08 10:25:00,103.63,103.76,103.62,103.66,5700.0,96.2668,96.3876,96.2575,96.2947,5700.0
2017-03-08 10:30:00,103.68,103.96,103.67,103.94,13599.0,96.3133,96.5734,96.304,96.5548,13599.0
2017-03-08 10:35:00,103.93,103.96,103.88,103.91,9000.0,96.5455,96.5734,96.4991,96.5269,9000.0
2017-03-08 10:40:00,103.93,104.02,103.77,103.78,37092.0,96.5455,96.6291,96.3969,96.4062,37092.0
2017-03-08 10:45:00,103.77,103.91,103.74,103.81,29718.0,96.3969,96.5269,96.369,96.434,29718.0
2017-03-08 10:50:00,103.83,103.83,103.77,103.77,675.0,96.4526,96.4526,96.3969,96.3969,675.0
2017-03-08 10:55:00,103.76,103.81,103.67,103.76,10371.0,96.3876,96.434,96.304,96.3876,10371.0
2017-03-08 11:00:00,103.71,103.78,103.68,103.78,5700.0,96.3411,96.4062,96.3133,96.4062,5700.0
2017-03-08 11:05:00,103.76,103.76,103.55,103.73,31248.0,96.3876,96.3876,96.1925,96.3597,31248.0
2017-03-08 11:10:00,103.8,103.82,103.71,103.74,4401.0,96.4247,96.4433,96.3411,96.369,4401.0
2017-03-08 11:15:00,103.83,103.97,103.8,103.91,6489.0,96.4526,96.5827,96.4247,96.5269,6489.0
2017-03-08 11:20:00,103.92,104.0,103.83,103.87,41220.0,96.5362,96.6105,96.4526,96.4898,41220.0
2017-03-08 11:25:00,103.91,103.91,103.82,103.83,1212.0,96.5269,96.5269,96.4433,96.4526,1212.0
2017-03-08 11:30:00,103.85,103.85,103.73,103.76,11778.0,96.4712,96.4712,96.3597,96.3876,11778.0
2017-03-08 11:35:00,103.78,103.91,103.78,103.91,37920.0,96.4062,96.5269,96.4062,96.5269,37920.0
2017-03-08 11:40:00,103.9,103.94,103.87,103.9,7029.0,96.5176,96.5548,96.4898,96.5176,7029.0
2017-03-08 11:45:00,103.94,103.95,103.92,103.95,1800.0,96.5548,96.5641,96.5362,96.5641,1800.0
2017-03-08 11:50:00,103.95,103.95,103.85,103.86,3000.0,96.5641,96.5641,96.4712,96.4805,3000.0
2017-03-08 11:55:00,103.85,103.86,103.74,103.74,3600.0,96.4712,96.4805,96.369,96.369,3600.0
2017-03-08 12:00:00,103.83,103.86,103.75,103.86,4500.0,96.4526,96.4805,96.3783,96.4805,4500.0
2017-03-08 12:05:00,103.82,103.92,103.69,103.74,34197.0,96.4433,96.5362,96.3226,96.369,34197.0
2017-03-08 12:10:00,103.73,103.76,103.65,103.72,20808.0,96.3597,96.3876,96.2854,96.3504,20808.0
2017-03-08 12:15:00,103.63,103.64,103.58,103.58,2400.0,96.2668,96.2761,96.2204,96.2204,2400.0
2017-03-08 12:20:00,103.65,103.65,103.57,103.57,1200.0,96.2854,96.2854,96.2111,96.2111,1200.0
2017-03-08 12:25:00,103.62,103.62,103.56,103.61,1647.0,96.2575,96.2575,96.2018,96.2482,1647.0
2017-03-08 12:30:00,103.63,103.67,103.61,103.64,6678.0,96.2668,96.304,96.2482,96.2761,6678.0
2017-03-08 12:35:00,103.67,103.67,103.59,103.59,1194.0,96.304,96.304,96.2297,96.2297,1194.0
2017-03-08 12:40:00,103.62,103.62,103.55,103.57,2064.0,96.2575,96.2575,96.1925,96.2111,2064.0
2017-03-08 12:45:00,103.58,103.61,103.53,103.55,1521.0,96.2204,96.2482,96.1739,96.1925,1521.0
2017-03-08 12:50:00,103.52,103.54,103.52,103.54,1800.0,96.1646,96.1832,96.1646,96.1832,1800.0
2017-03-08 12:55:00,103.58,103.58,103.5,103.51,4200.0,96.2204,96.2204,96.1461,96.1554,4200.0
2017-03-08 13:00:00,103.54,103.57,103.5,103.57,7200.0,96.1832,96.2111,96.1461,96.2111,7200.0
2017-03-08 13:05:00,103.57,105.16,103.53,104.75,111096.0,96.2111,97.6881,96.1739,97.3072,111096.0
2017-03-08 13:10:00,104.75,105.03,104.57,105.03,64692.0,97.3072,97.5674,97.14,97.5674,64692.0
2017-03-08 13:15:00,105.03,105.03,104.67,104.69,28827.0,97.5674,97.5674,97.2329,97.2515,28827.0
2017-03-08 13:20:00,104.75,104.75,104.41,104.49,60021.0,97.3072,97.3072,96.9914,97.0657,60021.0
2017-03-08 13:25:00,104.49,104.5,104.31,104.5,24462.0,97.0657,97.075,96.8985,97.075,24462.0
2017-03-08 13:30:00,104.5,104.77,104.48,104.73,37578.0,97.075,97.3258,97.0564,97.2887,37578.0
2017-03-08 13:35:00,104.77,104.85,104.69,104.83,31767.0,97.3258,97.4001,97.2515,97.3816,31767.0
2017-03-08 13:40:00,104.82,105.02,104.8,105.0,20985.0,97.3723,97.5581,97.3537,97.5395,20985.0
2017-03-08 13:45:00,104.99,105.05,104.84,104.92,14343.0,97.5302,97.5859,97.3909,97.4652,14343.0
2017-03-08 13:50:00,104.87,104.93,104.77,104.86,15408.0,97.4187,97.4745,97.3258,97.4094,15408.0
2017-03-08 13:55:00,104.85,104.85,104.55,104.59,12084.0,97.4001,97.4001,97.1215,97.1586,12084.0
2017-03-08 14:00:00,104.5,104.6,104.39,104.54,16056.0,97.075,97.1679,96.9728,97.1122,16056.0
2017-03-08 14:05:00,104.62,104.62,104.4,104.45,18000.0,97.1865,97.1865,96.9821,97.0286,18000.0
2017-03-08 14:10:00,104.48,104.53,104.33,104.37,19092.0,97.0564,97.1029,96.9171,96.9542,19092.0
2017-03-08 14:15:00,104.38,104.38,104.09,104.28,11553.0,96.9635,96.9635,96.6941,96.8706,11553.0
2017-03-08 14:20:00,104.23,104.23,104.06,104.08,2850.0,96.8242,96.8242,96.6663,96.6849,2850.0
2017-03-08 14:25:00,104.06,104.14,103.99,104.11,24966.0,96.6663,96.7406,96.6012,96.7127,24966.0
2017-03-08 14:30:00,104.08,104.1,103.87,103.87,8661.0,96.6849,96.7034,96.4898,96.4898,8661.0
2017-03-08 14:35:00,103.81,103.91,103.61,103.77,27900.0,96.434,96.5269,96.2482,96.3969,27900.0
2017-03-08 14:40:00,103.86,103.97,103.82,103.83,10464.0,96.4805,96.5827,96.4433,96.4526,10464.0
2017-03-08 14:45:00,103.81,103.92,103.81,103.92,13140.0,96.434,96.5362,96.434,96.5362,13140.0
2017-03-08 14:50:00,103.92,103.99,103.84,103.87,15741.0,96.5362,96.6012,96.4619,96.4898,15741.0
2017-03-08 14:55:00,103.88,103.96,103.84,103.86,9120.0,96.4991,96.5734,96.4619,96.4805,9120.0
2017-03-08 15:00:00,103.92,103.95,103.86,103.95,21888.0,96.5362,96.5641,96.4805,96.5641,21888.0
2017-03-08 15:05:00,103.95,103.95,103.73,103.77,18474.0,96.5641,96.5641,96.3597,96.3969,18474.0
2017-03-08 15:10:00,103.78,103.9,103.78,103.82,63900.0,96.4062,96.5176,96.4062,96.4433,63900.0
2017-03-08 15:15:00,103.85,103.86,103.68,103.8,18096.0,96.4712,96.4805,96.3133,96.4247,18096.0
2017-03-08 15:20:00,103.8,103.85,103.74,103.85,21033.0,96.4247,96.4712,96.369,96.4712,21033.0
2017-03-08 15:25:00,103.84,103.88,103.72,103.72,17424.0,96.4619,96.4991,96.3504,96.3504,17424.0
2017-03-08 15:30:00,103.78,103.8,103.58,103.7,48456.0,96.4062,96.4247,96.2204,96.3319,48456.0
2017-03-08 15:35:00,103.65,103.72,103.65,103.7,33273.0,96.2854,96.3504,96.2854,96.3319,33273.0
2017-03-08 15:40:00,103.68,103.7,103.58,103.64,23292.0,96.3133,96.3319,96.2204,96.2761,23292.0
2017-03-08 15:45:00,103.64,103.8,103.63,103.67,37449.0,96.2761,96.4247,96.2668,96.304,37449.0
2017-03-08 15:50:00,103.64,103.69,103.61,103.65,37500.0,96.2761,96.3226,96.2482,96.2854,37500.0
2017-03-08 15:55:00,103.67,103.76,103.61,103.67,66549.0,96.304,96.3876,96.2482,96.304,66549.0
2017-03-09 09:30:00,103.54,103.86,103.4,103.42,43932.0,96.1832,96.4805,96.0532,96.0717,43932.0
2017-03-09 09:35:00,103.47,103.65,103.36,103.46,29100.0,96.1182,96.2854,96.016,96.1089,29100.0
2017-03-09 09:40:00,103.46,103.79,103.44,103.68,15000.0,96.1089,96.4155,96.0903,96.3133,15000.0
2017-03-09 09:45:00,103.7,103.92,103.63,103.74,33801.0,96.3319,96.5362,96.2668,96.369,33801.0
2017-03-09 09:50:00,103.81,103.88,103.71,103.8,19395.0,96.434,96.4991,96.3411,96.4247,19395.0
2017-03-09 09:55:00,103.75,103.82,103.72,103.82,16569.0,96.3783,96.4433,96.3504,96.4433,16569.0
2017-03-09 10:00:00,103.87,103.87,103.68,103.77,112446.0,96.4898,96.4898,96.3133,96.3969,112446.0
2017-03-09 10:05:00,103.72,103.77,103.5,103.54,23100.0,96.3504,96.3969,96.1461,96.1832,23100.0
2017-03-09 10:10:00,103.57,103.71,103.51,103.56,20793.0,96.2111,96.3411,96.1554,96.2018,20793.0
2017-03-09 10:15:00,103.62,103.79,103.62,103.77,9630.0,96.2575,96.4155,96.2575,96.3969,9630.0
2017-03-09 10:20:00,103.7,103.78,103.59,103.77,31671.0,96.3319,96.4062,96.2297,96.3969,31671.0
2017-03-09 10:25:00,103.74,103.82,103.65,103.69,40314.0,96.369,96.4433,96.2854,96.3226,40314.0
2017-03-09 10:30:00,103.69,103.69,103.4,103.4,42066.0,96.3226,96.3226,96.0532,96.0532,42066.0
2017-03-09 10:35:00,103.44,103.55,103.29,103.31,19089.0,96.0903,96.1925,95.951,95.9696,19089.0
2017-03-09 10:40:00,103.33,103.59,103.33,103.59,8754.0,95.9881,96.2297,95.9881,96.2297,8754.0
2017-03-09 10:45:00,103.59,103.59,103.43,103.5,9900.0,96.2297,96.2297,96.081,96.1461,9900.0
2017-03-09 10:50:00,103.41,103.49,103.37,103.37,5100.0,96.0625,96.1368,96.0253,96.0253,5100.0
2017-03-09 10:55:00,103.41,103.64,103.39,103.6,4338.0,96.0625,96.2761,96.0439,96.239,4338.0
2017-03-09 11:00:00,103.64,103.74,103.51,103.51,11991.0,96.2761,96.369,96.1554,96.1554,11991.0
2017-03-09 11:05:00,103.44,103.55,103.43,103.54,8400.0,96.0903,96.1925,96.081,96.1832,8400.0
2017-03-09 11:10:00,103.56,103.77,103.53,103.74,8100.0,96.2018,96.3969,96.1739,96.369,8100.0
2017-03-09 11:15:00,103.74,103.78,103.7,103.73,27444.0,96.369,96.4062,96.3319,96.3597,27444.0
2017-03-09 11:20:00,103.66,103.68,103.55,103.55,9000.0,96.2947,96.3133,96.1925,96.1925,9000.0
2017-03-09 11:25:00,103.5,103.55,103.4,103.55,7698.0,96.1461,96.1925,96.0532,96.1925,7698.0
2017-03-09 11:30:00,103.53,103.59,103.5,103.52,9984.0,96.1739,96.2297,96.1461,96.1646,9984.0
2017-03-09 11:35:00,103.48,103.54,103.45,103.47,5100.0,96.1275,96.1832,96.0996,96.1182,5100.0
2017-03-09 11:40:00,103.53,103.54,103.53,103.54,1200.0,96.1739,96.1832,96.1739,96.1832,1200.0
2017-03-09 11:45:00,103.55,103.57,103.38,103.38,6750.0,96.1925,96.2111,96.0346,96.0346,6750.0
2017-03-09 11:50:00,103.43,103.47,103.37,103.42,6315.0,96.081,96.1182,96.0253,96.0717,6315.0
2017-03-09 11:55:00,103.4,103.48,103.37,103.48,5400.0,96.0532,96.1275,96.0253,96.1275,5400.0
2017-03-09 12:00:00,103.5,103.52,103.47,103.47,5700.0,96.1461,96.1646,96.1182,96.1182,5700.0
2017-03-09 12:05:00,103.48,103.58,103.4,103.48,9012.0,96.1275,96.2204,96.0532,96.1275,9012.0
2017-03-09 12:10:00,103.48,103.56,103.47,103.56,3771.0,96.1275,96.2018,96.1182,96.2018,3771.0
2017-03-09 12:15:00,103.56,103.61,103.54,103.61,1800.0,96.2018,96.2482,96.1832,96.2482,1800.0
2017-03-09 12:20:00,103.69,103.69,103.69,103.69,600.0,96.3226,96.3226,96.3226,96.3226,600.0
2017-03-09 12:25:00,103.68,103.78,103.65,103.65,44742.0,96.3133,96.4062,96.2854,96.2854,44742.0
2017-03-09 12:30:00,103.64,103.68,103.59,103.6,7800.0,96.2761,96.3133,96.2297,96.239,7800.0
2017-03-09 12:35:00,103.63,103.74,103.59,103.68,7467.0,96.2668,96.369,96.2297,96.3133,7467.0
2017-03-09 12:40:00,103.74,103.74,103.65,103.65,6000.0,96.369,96.369,96.2854,96.2854,6000.0
2017-03-09 12:45:00,103.75,103.79,103.71,103.77,9300.0,96.3783,96.4155,96.3411,96.3969,9300.0
2017-03-09 12:50:00,103.79,103.82,103.77,103.77,2400.0,96.4155,96.4433,96.3969,96.3969,2400.0
2017-03-09 12:55:00,103.81,103.82,103.75,103.77,10185.0,96.434,96.4433,96.3783,96.3969,10185.0
2017-03-09 13:00:00,103.77,103.79,103.77,103.77,14364.0,96.3969,96.4155,96.3969,96.3969,14364.0
2017-03-09 13:05:00,103.76,103.76,103.71,103.76,9900.0,96.3876,96.3876,96.3411,96.3876,9900.0
2017-03-09 13:10:00,103.72,103.74,103.7,103.73,5700.0,96.3504,96.369,96.3319,96.3597,5700.0
2017-03-09 13:15:00,103.7,103.77,103.65,103.71,36081.0,96.3319,96.3969,96.2854,96.3411,36081.0
2017-03-09 13:20:00,103.67,103.71,103.59,103.62,14253.0,96.304,96.3411,96.2297,96.2575,14253.0
2017-03-09 13:25:00,103.58,103.69,103.58,103.66,2862.0,96.2204,96.3226,96.2204,96.2947,2862.0
2017-03-09 13:30:00,103.65,103.65,103.45,103.58,13494.0,96.2854,96.2854,96.0996,96.2204,13494.0
2017-03-09 13:35:00,103.54,103.64,103.53,103.64,11100.0,96.1832,96.2761,96.1739,96.2761,11100.0
2017-03-09 13:40:00,103.66,103.66,103.61,103.61,7818.0,96.2947,96.2947,96.2482,96.2482,7818.0
2017-03-09 13:45:00,103.61,103.61,103.51,103.54,4911.0,96.2482,96.2482,96.1554,96.1832,4911.0
2017-03-09 13:50:00,103.52,103.52,103.49,103.49,1800.0,96.1646,96.1646,96.1368,96.1368,1800.0
2017-03-09 13:55:00,103.48,103.52,103.48,103.51,1200.0,96.1275,96.1646,96.1275,96.1554,1200.0
2017-03-09 14:00:00,103.5,103.5,103.38,103.38,4500.0,96.1461,96.1461,96.0346,96.0346,4500.0
2017-03-09 14:05:00,103.43,103.49,103.43,103.48,9090.0,96.081,96.1368,96.081,96.1275,9090.0
2017-03-09 14:10:00,103.45,103.46,103.38,103.46,3600.0,96.0996,96.1089,96.0346,96.1089,3600.0
2017-03-09 14:15:00,103.44,103.44,103.34,103.34,15099.0,96.0903,96.0903,95.9974,95.9974,15099.0
2017-03-09 14:20:00,103.39,103.47,103.34,103.34,8193.0,96.0439,96.1182,95.9974,95.9974,8193.0
2017-03-09 14:25:00,103.34,103.48,103.34,103.48,2121.0,95.9974,96.1275,95.9974,96.1275,2121.0
2017-03-09 14:30:00,103.46,103.5,103.39,103.45,5100.0,96.1089,96.1461,96.0439,96.0996,5100.0
2017-03-09 14:35:00,103.42,103.42,103.34,103.38,7800.0,96.0717,96.0717,95.9974,96.0346,7800.0
2017-03-09 14:40:00,103.36,103.45,103.36,103.45,2100.0,96.016,96.0996,96.016,96.0996,2100.0
2017-03-09 14:45:00,103.49,103.56,103.48,103.52,1500.0,96.1368,96.2018,96.1275,96.1646,1500.0
2017-03-09 14:50:00,103.48,103.53,103.45,103.48,7851.0,96.1275,96.1739,96.0996,96.1275,7851.0
2017-03-09 14:55:00,103.45,103.56,103.42,103.53,9000.0,96.0996,96.2018,96.0717,96.1739,9000.0
2017-03-09 15:00:00,103.52,103.52,103.42,103.42,6765.0,96.1646,96.1646,96.0717,96.0717,6765.0
2017-03-09 15:05:00,103.47,103.53,103.4,103.49,15915.0,96.1182,96.1739,96.0532,96.1368,15915.0
2017-03-09 15:10:00,103.52,103.53,103.4,103.4,7800.0,96.1646,96.1739,96.0532,96.0532,7800.0
2017-03-09 15:15:00,103.41,103.47,103.4,103.42,17100.0,96.0625,96.1182,96.0532,96.0717,17100.0
2017-03-09 15:20:00,103.43,103.43,103.34,103.36,4500.0,96.081,96.081,95.9974,96.016,4500.0
2017-03-09 15:25:00,103.37,103.4,103.35,103.35,18663.0,96.0253,96.0532,96.0067,96.0067,18663.0
2017-03-09 15:30:00,103.37,103.42,103.34,103.37,20640.0,96.0253,96.0717,95.9974,96.0253,20640.0
2017-03-09 15:35:00,103.37,103.42,103.34,103.39,10500.0,96.0253,96.0717,95.9974,96.0439,10500.0
2017-03-09 15:40:00,103.38,103.42,103.38,103.38,13500.0,96.0346,96.0717,96.0346,96.0346,13500.0
2017-03-09 15:45:00,103.39,103.48,103.38,103.48,18903.0,96.0439,96.1275,96.0346,96.1275,18903.0
2017-03-09 15:50:00,103.45,103.5,103.44,103.46,29895.0,96.0996,96.1461,96.0903,96.1089,29895.0
2017-03-09 15:55:00,103.46,103.49,103.35,103.38,76905.0,96.1089,96.1368,96.0067,96.0346,76905.0
2017-03-10 09:30:00,103.83,104.29,103.83,104.29,13626.0,96.4526,96.8799,96.4526,96.8799,13626.0
2017-03-10 09:35:00,104.17,104.17,103.87,103.95,6849.0,96.7685,96.7685,96.4898,96.5641,6849.0
2017-03-10 09:40:00,103.86,103.87,103.71,103.71,5745.0,96.4805,96.4898,96.3411,96.3411,5745.0
2017-03-10 09:45:00,103.74,103.98,103.66,103.9,21819.0,96.369,96.592,96.2947,96.5176,21819.0
2017-03-10 09:50:00,103.87,104.11,103.78,104.11,16581.0,96.4898,96.7127,96.4062,96.7127,16581.0
2017-03-10 09:55:00,104.03,104.14,103.99,104.07,6738.0,96.6384,96.7406,96.6012,96.6756,6738.0
2017-03-10 10:00:00,104.02,104.07,103.86,103.87,10476.0,96.6291,96.6756,96.4805,96.4898,10476.0
2017-03-10 10:05:00,103.86,103.86,103.72,103.79,4800.0,96.4805,96.4805,96.3504,96.4155,4800.0
2017-03-10 10:10:00,103.74,103.74,103.63,103.72,7626.0,96.369,96.369,96.2668,96.3504,7626.0
2017-03-10 10:15:00,103.69,103.69,103.64,103.64,600.0,96.3226,96.3226,96.2761,96.2761,600.0
2017-03-10 10:20:00,103.63,103.68,103.59,103.61,4950.0,96.2668,96.3133,96.2297,96.2482,4950.0
2017-03-10 10:25:00,103.56,103.72,103.56,103.72,8886.0,96.2018,96.3504,96.2018,96.3504,8886.0
2017-03-10 10:30:00,103.73,103.88,103.73,103.88,12600.0,96.3597,96.4991,96.3597,96.4991,12600.0
2017-03-10 10:35:00,103.78,103.91,103.78,103.84,3000.0,96.4062,96.5269,96.4062,96.4619,3000.0
2017-03-10 10:40:00,103.79,103.94,103.75,103.9,50331.0,96.4155,96.5548,96.3783,96.5176,50331.0
2017-03-10 10:45:00,103.86,103.91,103.81,103.89,9000.0,96.4805,96.5269,96.434,96.5084,9000.0
2017-03-10 10:50:00,103.88,103.95,103.84,103.93,11400.0,96.4991,96.5641,96.4619,96.5455,11400.0
2017-03-10 10:55:00,103.9,103.98,103.9,103.95,4014.0,96.5176,96.592,96.5176,96.5641,4014.0
2017-03-10 11:00:00,103.91,103.91,103.71,103.74,12144.0,96.5269,96.5269,96.3411,96.369,12144.0
2017-03-10 11:05:00,103.78,103.78,103.67,103.71,4200.0,96.4062,96.4062,96.304,96.3411,4200.0
2017-03-10 11:10:00,103.68,103.73,103.67,103.73,7761.0,96.3133,96.3597,96.304,96.3597,7761.0
2017-03-10 11:15:00,103.76,103.86,103.76,103.79,7800.0,96.3876,96.4805,96.3876,96.4155,7800.0
2017-03-10 11:20:00,103.87,103.89,103.82,103.89,1200.0,96.4898,96.5084,96.4433,96.5084,1200.0
2017-03-10 11:25:00,103.89,104.15,103.89,104.08,36045.0,96.5084,96.7499,96.5084,96.6849,36045.0
2017-03-10 11:30:00,104.11,104.13,104.02,104.1,11136.0,96.7127,96.7313,96.6291,96.7034,11136.0
2017-03-10 11:35:00,104.07,104.12,104.07,104.09,5400.0,96.6756,96.722,96.6756,96.6941,5400.0
2017-03-10 11:40:00,104.13,104.2,104.13,104.18,4200.0,96.7313,96.7963,96.7313,96.7777,4200.0
2017-03-10 11:45:00,104.18,104.19,104.07,104.19,9447.0,96.7777,96.787,96.6756,96.787,9447.0
2017-03-10 11:50:00,104.21,104.34,104.21,104.34,3720.0,96.8056,96.9264,96.8056,96.9264,3720.0
2017-03-10 11:55:00,104.31,104.43,104.3,104.38,8961.0,96.8985,97.01,96.8892,96.9635,8961.0
2017-03-10 12:00:00,104.32,104.43,104.28,104.31,14913.0,96.9078,97.01,96.8706,96.8985,14913.0
2017-03-10 12:05:00,104.35,104.35,104.19,104.23,6000.0,96.9357,96.9357,96.787,96.8242,6000.0
2017-03-10 12:10:00,104.19,104.22,104.16,104.21,3900.0,96.787,96.8149,96.7592,96.8056,3900.0
2017-03-10 12:15:00,104.19,104.31,104.17,104.17,10200.0,96.787,96.8985,96.7685,96.7685,10200.0
2017-03-10 12:20:00,104.17,104.17,104.16,104.16,1500.0,96.7685,96.7685,96.7592,96.7592,1500.0
2017-03-10 12:25:00,104.16,104.16,103.93,103.96,5100.0,96.7592,96.7592,96.5455,96.5734,5100.0
2017-03-10 12:30:00,104.02,104.02,103.89,103.9,3900.0,96.6291,96.6291,96.5084,96.5176,3900.0
2017-03-10 12:35:00,103.87,103.89,103.76,103.76,11991.0,96.4898,96.5084,96.3876,96.3876,11991.0
2017-03-10 12:40:00,103.77,103.8,103.71,103.71,6000.0,96.3969,96.4247,96.3411,96.3411,6000.0
2017-03-10 12:45:00,103.75,103.91,103.72,103.91,7830.0,96.3783,96.5269,96.3504,96.5269,7830.0
2017-03-10 12:50:00,103.88,103.88,103.73,103.79,9000.0,96.4991,96.4991,96.3597,96.4155,9000.0
2017-03-10 12:55:00,103.72,103.75,103.66,103.7,4110.0,96.3504,96.3783,96.2947,96.3319,4110.0
2017-03-10 13:00:00,103.74,103.84,103.73,103.77,8700.0,96.369,96.4619,96.3597,96.3969,8700.0
2017-03-10 13:05:00,103.69,103.76,103.6,103.65,9888.0,96.3226,96.3876,96.239,96.2854,9888.0
2017-03-10 13:10:00,103.62,103.62,103.56,103.57,7800.0,96.2575,96.2575,96.2018,96.2111,7800.0
2017-03-10 13:15:00,103.58,103.71,103.58,103.7,15063.0,96.2204,96.3411,96.2204,96.3319,15063.0
2017-03-10 13:20:00,103.68,103.77,103.68,103.72,3606.0,96.3133,96.3969,96.3133,96.3504,3606.0
2017-03-10 13:25:00,103.74,103.74,103.67,103.67,8292.0,96.369,96.369,96.304,96.304,8292.0
2017-03-10 13:30:00,103.65,103.65,103.62,103.62,2403.0,96.2854,96.2854,96.2575,96.2575,2403.0
2017-03-10 13:35:00,103.65,103.65,103.63,103.63,2250.0,96.2854,96.2854,96.2668,96.2668,2250.0
2017-03-10 13:40:00,103.65,103.72,103.64,103.69,9615.0,96.2854,96.3504,96.2761,96.3226,9615.0
2017-03-10 13:45:00,103.71,103.73,103.64,103.7,9195.0,96.3411,96.3597,96.2761,96.3319,9195.0
2017-03-10 13:50:00,103.71,103.72,103.65,103.69,6729.0,96.3411,96.3504,96.2854,96.3226,6729.0
2017-03-10 13:55:00,103.69,103.7,103.65,103.65,13005.0,96.3226,96.3319,96.2854,96.2854,13005.0
2017-03-10 14:00:00,103.66,103.69,103.56,103.59,8127.0,96.2947,96.3226,96.2018,96.2297,8127.0
2017-03-10 14:05:00,103.6,103.64,103.57,103.57,2769.0,96.239,96.2761,96.2111,96.2111,2769.0
2017-03-10 14:10:00,103.62,103.62,103.55,103.62,4500.0,96.2575,96.2575,96.1925,96.2575,4500.0
2017-03-10 14:15:00,103.62,103.69,103.62,103.69,1800.0,96.2575,96.3226,96.2575,96.3226,1800.0
2017-03-10 14:20:00,103.74,103.74,103.72,103.72,2298.0,96.369,96.369,96.3504,96.3504,2298.0
2017-03-10 14:25:00,103.76,103.84,103.75,103.84,4104.0,96.3876,96.4619,96.3783,96.4619,4104.0
2017-03-10 14:30:00,103.8,103.83,103.72,103.72,5952.0,96.4247,96.4526,96.3504,96.3504,5952.0
2017-03-10 14:35:00,103.7,103.79,103.7,103.79,5544.0,96.3319,96.4155,96.3319,96.4155,5544.0
2017-03-10 14:40:00,103.74,103.81,103.73,103.81,7800.0,96.369,96.434,96.3597,96.434,7800.0
2017-03-10 14:45:00,103.78,103.79,103.77,103.78,14100.0,96.4062,96.4155,96.3969,96.4062,14100.0
2017-03-10 14:50:00,103.77,103.83,103.76,103.81,13500.0,96.3969,96.4526,96.3876,96.434,13500.0
2017-03-10 14:55:00,103.83,103.96,103.83,103.96,4992.0,96.4526,96.5734,96.4526,96.5734,4992.0
2017-03-10 15:00:00,103.97,104.03,103.97,103.99,2400.0,96.5827,96.6384,96.5827,96.6012,2400.0
2017-03-10 15:05:00,103.97,103.97,103.88,103.93,80004.0,96.5827,96.5827,96.4991,96.5455,80004.0
2017-03-10 15:10:00,103.92,103.92,103.84,103.84,3903.0,96.5362,96.5362,96.4619,96.4619,3903.0
2017-03-10 15:15:00,103.84,103.88,103.78,103.78,9003.0,96.4619,96.4991,96.4062,96.4062,9003.0
2017-03-10 15:20:00,103.83,103.91,103.81,103.91,10467.0,96.4526,96.5269,96.434,96.5269,10467.0
2017-03-10 15:25:00,103.92,103.96,103.9,103.96,17181.0,96.5362,96.5734,96.5176,96.5734,17181.0
2017-03-10 15:30:00,103.95,103.97,103.92,103.92,12000.0,96.5641,96.5827,96.5362,96.5362,12000.0
2017-03-10 15:35:00,103.92,103.92,103.84,103.87,20469.0,96.5362,96.5362,96.4619,96.4898,20469.0
2017-03-10 15:40:00,103.88,103.89,103.81,103.86,10764.0,96.4991,96.5084,96.434,96.4805,10764.0
2017-03-10 15:45:00,103.87,103.92,103.82,103.91,15813.0,96.4898,96.5362,96.4433,96.5269,15813.0
2017-03-10 15:50:00,103.93,104.05,103.92,104.02,31770.0,96.5455,96.657,96.5362,96.6291,31770.0
2017-03-10 15:55:00,104.03,104.03,103.83,103.92,57612.0,96.6384,96.6384,96.4526,96.5362,57612.0
2017-03-13 09:30:00,103.83,104.14,103.83,104.14,11625.0,96.4526,96.7406,96.4526,96.7406,11625.0
2017-03-13 09:35:00,103.96,104.0,103.84,103.85,2754.0,96.5734,96.6105,96.4619,96.4712,2754.0
2017-03-13 09:40:00,104.02,104.05,103.86,103.96,5400.0,96.6291,96.657,96.4805,96.5734,5400.0
2017-03-13 09:45:00,103.87,104.14,103.86,104.03,5730.0,96.4898,96.7406,96.4805,96.6384,5730.0
2017-03-13 09:50:00,103.96,103.96,103.77,103.81,6771.0,96.5734,96.5734,96.3969,96.434,6771.0
2017-03-13 09:55:00,103.81,103.82,103.78,103.82,3567.0,96.434,96.4433,96.4062,96.4433,3567.0
2017-03-13 10:00:00,103.83,103.94,103.81,103.86,12270.0,96.4526,96.5548,96.434,96.4805,12270.0
2017-03-13 10:05:00,103.87,103.89,103.84,103.85,3735.0,96.4898,96.5084,96.4619,96.4712,3735.0
2017-03-13 10:10:00,103.85,103.89,103.8,103.89,7806.0,96.4712,96.5084,96.4247,96.5084,7806.0
2017-03-13 10:15:00,103.89,103.93,103.8,103.8,13776.0,96.5084,96.5455,96.4247,96.4247,13776.0
2017-03-13 10:20:00,103.78,103.78,103.67,103.76,9300.0,96.4062,96.4062,96.304,96.3876,9300.0
2017-03-13 10:25:00,103.72,103.77,103.72,103.76,3690.0,96.3504,96.3969,96.3504,96.3876,3690.0
2017-03-13 10:30:00,103.76,103.8,103.73,103.74,4764.0,96.3876,96.4247,96.3597,96.369,4764.0
2017-03-13 10:35:00,103.72,103.73,103.49,103.5,21072.0,96.3504,96.3597,96.1368,96.1461,21072.0
2017-03-13 10:40:00,103.5,103.5,103.41,103.46,2700.0,96.1461,96.1461,96.0625,96.1089,2700.0
2017-03-13 10:45:00,103.48,103.62,103.48,103.62,2760.0,96.1275,96.2575,96.1275,96.2575,2760.0
2017-03-13 10:50:00,103.6,103.6,103.51,103.57,5619.0,96.239,96.239,96.1554,96.2111,5619.0
2017-03-13 10:55:00,103.6,103.61,103.57,103.59,5550.0,96.239,96.2482,96.2111,96.2297,5550.0
2017-03-13 11:00:00,103.6,103.63,103.56,103.56,6600.0,96.239,96.2668,96.2018,96.2018,6600.0
2017-03-13 11:05:00,103.58,103.58,103.57,103.57,900.0,96.2204,96.2204,96.2111,96.2111,900.0
2017-03-13 11:10:00,103.57,103.59,103.52,103.52,7200.0,96.2111,96.2297,96.1646,96.1646,7200.0
2017-03-13 11:15:00,103.51,103.57,103.49,103.54,3300.0,96.1554,96.2111,96.1368,96.1832,3300.0
2017-03-13 11:20:00,103.54,103.54,103.44,103.49,8079.0,96.1832,96.1832,96.0903,96.1368,8079.0
2017-03-13 11:25:00,103.52,103.61,103.52,103.58,4380.0,96.1646,96.2482,96.1646,96.2204,4380.0
2017-03-13 11:30:00,103.61,103.61,103.41,103.41,4800.0,96.2482,96.2482,96.0625,96.0625,4800.0
2017-03-13 11:35:00,103.49,103.6,103.48,103.56,18627.0,96.1368,96.239,96.1275,96.2018,18627.0
2017-03-13 11:40:00,103.58,103.6,103.54,103.59,5535.0,96.2204,96.239,96.1832,96.2297,5535.0
2017-03-13 11:45:00,103.56,103.7,103.54,103.7,4836.0,96.2018,96.3319,96.1832,96.3319,4836.0
2017-03-13 11:50:00,103.66,103.79,103.63,103.72,9411.0,96.2947,96.4155,96.2668,96.3504,9411.0
2017-03-13 11:55:00,103.67,103.72,103.62,103.7,10500.0,96.304,96.3504,96.2575,96.3319,10500.0
2017-03-13 12:00:00,103.72,103.72,103.6,103.63,8058.0,96.3504,96.3504,96.239,96.2668,8058.0
2017-03-13 12:05:00,103.65,103.65,103.61,103.61,7530.0,96.2854,96.2854,96.2482,96.2482,7530.0
2017-03-13 12:10:00,103.63,103.71,103.57,103.57,15021.0,96.2668,96.3411,96.2111,96.2111,15021.0
2017-03-13 12:15:00,103.55,103.55,103.53,103.53,1803.0,96.1925,96.1925,96.1739,96.1739,1803.0
2017-03-13 12:20:00,103.57,103.57,103.54,103.55,4200.0,96.2111,96.2111,96.1832,96.1925,4200.0
2017-03-13 12:25:00,103.55,103.56,103.4,103.42,42900.0,96.1925,96.2018,96.0532,96.0717,42900.0
2017-03-13 12:30:00,103.41,103.54,103.39,103.5,12600.0,96.0625,96.1832,96.0439,96.1461,12600.0
2017-03-13 12:35:00,103.52,103.54,103.45,103.54,10323.0,96.1646,96.1832,96.0996,96.1832,10323.0
2017-03-13 12:40:00,103.57,103.63,103.5,103.5,7800.0,96.2111,96.2668,96.1461,96.1461,7800.0
2017-03-13 12:45:00,103.51,103.62,103.49,103.6,4947.0,96.1554,96.2575,96.1368,96.239,4947.0
2017-03-13 12:50:00,103.62,103.68,103.54,103.54,2400.0,96.2575,96.3133,96.1832,96.1832,2400.0
2017-03-13 12:55:00,103.54,103.54,103.54,103.54,300.0,96.1832,96.1832,96.1832,96.1832,300.0
2017-03-13 13:00:00,103.59,103.6,103.54,103.56,6105.0,96.2297,96.239,96.1832,96.2018,6105.0
2017-03-13 13:05:00,103.55,103.64,103.54,103.64,6300.0,96.1925,96.2761,96.1832,96.2761,6300.0
2017-03-13 13:10:00,103.63,103.65,103.58,103.65,5700.0,96.2668,96.2854,96.2204,96.2854,5700.0
2017-03-13 13:15:00,103.63,103.69,103.62,103.62,2400.0,96.2668,96.3226,96.2575,96.2575,2400.0
2017-03-13 13:20:00,103.58,103.63,103.53,103.55,6300.0,96.2204,96.2668,96.1739,96.1925,6300.0
2017-03-13 13:25:00,103.54,103.57,103.53,103.57,5388.0,96.1832,96.2111,96.1739,96.2111,5388.0
2017-03-13 13:30:00,103.55,103.56,103.53,103.55,3633.0,96.1925,96.2018,96.1739,96.1925,3633.0
2017-03-13 13:35:00,103.56,103.6,103.56,103.6,2478.0,96.2018,96.239,96.2018,96.239,2478.0
2017-03-13 13:40:00,103.58,103.63,103.56,103.58,6000.0,96.2204,96.2668,96.2018,96.2204,6000.0
2017-03-13 13:45:00,103.58,103.6,103.58,103.6,1500.0,96.2204,96.239,96.2204,96.239,1500.0
2017-03-13 13:50:00,103.59,103.66,103.59,103.65,4200.0,96.2297,96.2947,96.2297,96.2854,4200.0
2017-03-13 13:55:00,103.66,103.71,103.62,103.64,13794.0,96.2947,96.3411,96.2575,96.2761,13794.0
2017-03-13 14:00:00,103.64,103.65,103.54,103.61,5400.0,96.2761,96.2854,96.1832,96.2482,5400.0
2017-03-13 14:05:00,103.59,103.61,103.57,103.61,4356.0,96.2297,96.2482,96.2111,96.2482,4356.0
2017-03-13 14:10:00,103.61,103.62,103.54,103.55,11100.0,96.2482,96.2575,96.1832,96.1925,11100.0
2017-03-13 14:15:00,103.58,103.67,103.58,103.66,4824.0,96.2204,96.304,96.2204,96.2947,4824.0
2017-03-13 14:20:00,103.66,103.66,103.55,103.56,3543.0,96.2947,96.2947,96.1925,96.2018,3543.0
2017-03-13 14:25:00,103.59,103.68,103.56,103.56,10200.0,96.2297,96.3133,96.2018,96.2018,10200.0
2017-03-13 14:30:00,103.6,103.67,103.58,103.61,3600.0,96.239,96.304,96.2204,96.2482,3600.0
2017-03-13 14:35:00,103.67,103.75,103.67,103.67,3657.0,96.304,96.3783,96.304,96.304,3657.0
2017-03-13 14:40:00,103.68,103.72,103.68,103.69,3603.0,96.3133,96.3504,96.3133,96.3226,3603.0
2017-03-13 14:45:00,103.68,103.74,103.61,103.74,4503.0,96.3133,96.369,96.2482,96.369,4503.0
2017-03-13 14:50:00,103.8,103.8,103.72,103.74,3000.0,96.4247,96.4247,96.3504,96.369,3000.0
2017-03-13 14:55:00,103.77,103.86,103.77,103.85,13071.0,96.3969,96.4805,96.3969,96.4712,13071.0
2017-03-13 15:00:00,103.86,103.92,103.84,103.84,9000.0,96.4805,96.5362,96.4619,96.4619,9000.0
2017-03-13 15:05:00,103.82,103.9,103.8,103.9,9300.0,96.4433,96.5176,96.4247,96.5176,9300.0
2017-03-13 15:10:00,103.89,103.91,103.87,103.89,1800.0,96.5084,96.5269,96.4898,96.5084,1800.0
2017-03-13 15:15:00,103.91,103.94,103.85,103.85,6600.0,96.5269,96.5548,96.4712,96.4712,6600.0
2017-03-13 15:20:00,103.86,103.87,103.85,103.87,3900.0,96.4805,96.4898,96.4712,96.4898,3900.0
2017-03-13 15:25:00,103.87,103.89,103.85,103.89,3240.0,96.4898,96.5084,96.4712,96.5084,3240.0
2017-03-13 15:30:00,103.89,103.89,103.83,103.86,11400.0,96.5084,96.5084,96.4526,96.4805,11400.0
2017-03-13 15:35:00,103.87,103.93,103.86,103.93,6306.0,96.4898,96.5455,96.4805,96.5455,6306.0
2017-03-13 15:40:00,103.93,103.94,103.81,103.81,16524.0,96.5455,96.5548,96.434,96.434,16524.0
2017-03-13 15:45:00,103.87,103.9,103.84,103.9,15615.0,96.4898,96.5176,96.4619,96.5176,15615.0
2017-03-13 15:50:00,103.89,103.91,103.87,103.88,19320.0,96.5084,96.5269,96.4898,96.4991,19320.0
2017-03-13 15:55:00,103.88,104.0,103.88,103.91,54000.0,96.4991,96.6105,96.4991,96.5269,54000.0
2017-03-14 09:30:00,103.42,103.55,103.26,103.55,26409.0,96.0717,96.1925,95.9231,96.1925,26409.0
2017-03-14 09:35:00,103.49,103.5,103.26,103.49,8700.0,96.1368,96.1461,95.9231,96.1368,8700.0
2017-03-14 09:40:00,103.53,103.75,103.49,103.68,16200.0,96.1739,96.3783,96.1368,96.3133,16200.0
2017-03-14 09:45:00,103.68,103.75,103.44,103.45,10983.0,96.3133,96.3783,96.0903,96.0996,10983.0
2017-03-14 09:50:00,103.4,103.46,103.23,103.23,8751.0,96.0532,96.1089,95.8952,95.8952,8751.0
2017-03-14 09:55:00,103.31,103.41,103.24,103.41,7575.0,95.9696,96.0625,95.9045,96.0625,7575.0
2017-03-14 10:00:00,103.39,103.42,103.3,103.35,15318.0,96.0439,96.0717,95.9603,96.0067,15318.0
2017-03-14 10:05:00,103.4,103.4,103.23,103.28,2460.0,96.0532,96.0532,95.8952,95.9417,2460.0
2017-03-14 10:10:00,103.23,103.28,103.08,103.17,24030.0,95.8952,95.9417,95.7559,95.8395,24030.0
2017-03-14 10:15:00,103.14,103.2,103.01,103.01,9132.0,95.8116,95.8674,95.6909,95.6909,9132.0
2017-03-14 10:20:00,103.03,103.07,102.84,102.94,26379.0,95.7095,95.7466,95.533,95.6259,26379.0
2017-03-14 10:25:00,102.91,102.91,102.8,102.83,4800.0,95.598,95.598,95.4958,95.5237,4800.0
2017-03-14 10:30:00,102.8,103.0,102.75,103.0,26382.0,95.4958,95.6816,95.4494,95.6816,26382.0
2017-03-14 10:35:00,103.02,103.18,103.02,103.16,10800.0,95.7002,95.8488,95.7002,95.8302,10800.0
2017-03-14 10:40:00,103.15,103.2,103.12,103.14,5700.0,95.8209,95.8674,95.7931,95.8116,5700.0
2017-03-14 10:45:00,103.08,103.1,102.97,102.98,22500.0,95.7559,95.7745,95.6537,95.663,22500.0
2017-03-14 10:50:00,103.06,103.07,102.97,103.0,8541.0,95.7373,95.7466,95.6537,95.6816,8541.0
2017-03-14 10:55:00,102.95,103.03,102.92,102.93,8700.0,95.6351,95.7095,95.6073,95.6166,8700.0
2017-03-14 11:00:00,102.95,103.06,102.95,103.06,7563.0,95.6351,95.7373,95.6351,95.7373,7563.0
2017-03-14 11:05:00,103.08,103.1,103.03,103.06,6600.0,95.7559,95.7745,95.7095,95.7373,6600.0
2017-03-14 11:10:00,103.06,103.18,103.06,103.08,18024.0,95.7373,95.8488,95.7373,95.7559,18024.0
2017-03-14 11:15:00,103.09,103.23,103.03,103.23,27882.0,95.7652,95.8952,95.7095,95.8952,27882.0
2017-03-14 11:20:00,103.19,103.22,103.17,103.22,3771.0,95.8581,95.886,95.8395,95.886,3771.0
2017-03-14 11:25:00,103.23,103.33,103.23,103.26,10800.0,95.8952,95.9881,95.8952,95.9231,10800.0
2017-03-14 11:30:00,103.29,103.44,103.29,103.39,11742.0,95.951,96.0903,95.951,96.0439,11742.0
2017-03-14 11:35:00,103.43,103.46,103.4,103.42,4800.0,96.081,96.1089,96.0532,96.0717,4800.0
2017-03-14 11:40:00,103.4,103.41,103.35,103.35,6339.0,96.0532,96.0625,96.0067,96.0067,6339.0
2017-03-14 11:45:00,103.34,103.47,103.31,103.47,12000.0,95.9974,96.1182,95.9696,96.1182,12000.0
2017-03-14 11:50:00,103.43,103.44,103.4,103.44,3600.0,96.081,96.0903,96.0532,96.0903,3600.0
2017-03-14 11:55:00,103.45,103.45,103.32,103.32,7209.0,96.0996,96.0996,95.9789,95.9789,7209.0
2017-03-14 12:00:00,103.37,103.4,103.34,103.4,10488.0,96.0253,96.0532,95.9974,96.0532,10488.0
2017-03-14 12:05:00,103.39,103.39,103.28,103.28,7557.0,96.0439,96.0439,95.9417,95.9417,7557.0
2017-03-14 12:10:00,103.29,103.32,103.22,103.22,11700.0,95.951,95.9789,95.886,95.886,11700.0
2017-03-14 12:15:00,103.24,103.31,103.24,103.24,9096.0,95.9045,95.9696,95.9045,95.9045,9096.0
2017-03-14 12:20:00,103.24,103.24,103.18,103.22,2100.0,95.9045,95.9045,95.8488,95.886,2100.0
2017-03-14 12:25:00,103.22,103.25,103.13,103.15,19233.0,95.886,95.9138,95.8024,95.8209,19233.0
2017-03-14 12:30:00,103.1,103.11,103.09,103.1,1200.0,95.7745,95.7838,95.7652,95.7745,1200.0
2017-03-14 12:35:00,103.09,103.17,103.07,103.17,12600.0,95.7652,95.8395,95.7466,95.8395,12600.0
2017-03-14 12:40:00,103.14,103.21,103.14,103.17,6465.0,95.8116,95.8767,95.8116,95.8395,6465.0
2017-03-14 12:45:00,103.19,103.21,103.14,103.16,5100.0,95.8581,95.8767,95.8116,95.8302,5100.0
2017-03-14 12:50:00,103.14,103.19,103.13,103.14,4509.0,95.8116,95.8581,95.8024,95.8116,4509.0
2017-03-14 12:55:00,103.19,103.2,103.13,103.14,9525.0,95.8581,95.8674,95.8024,95.8116,9525.0
2017-03-14 13:00:00,103.17,103.19,103.06,103.06,3900.0,95.8395,95.8581,95.7373,95.7373,3900.0
2017-03-14 13:05:00,103.06,103.12,103.06,103.06,2700.0,95.7373,95.7931,95.7373,95.7373,2700.0
2017-03-14 13:10:00,103.06,103.19,103.06,103.19,9321.0,95.7373,95.8581,95.7373,95.8581,9321.0
2017-03-14 13:15:00,103.16,103.18,103.09,103.09,7200.0,95.8302,95.8488,95.7652,95.7652,7200.0
2017-03-14 13:20:00,103.09,103.12,103.04,103.04,7050.0,95.7652,95.7931,95.7187,95.7187,7050.0
2017-03-14 13:25:00,103.04,103.07,103.01,103.01,3000.0,95.7187,95.7466,95.6909,95.6909,3000.0
2017-03-14 13:30:00,103.06,103.06,102.99,103.02,6000.0,95.7373,95.7373,95.6723,95.7002,6000.0
2017-03-14 13:35:00,103.0,103.07,103.0,103.07,6321.0,95.6816,95.7466,95.6816,95.7466,6321.0
2017-03-14 13:40:00,103.05,103.07,103.01,103.01,8400.0,95.728,95.7466,95.6909,95.6909,8400.0
2017-03-14 13:45:00,103.03,103.03,102.92,102.92,11274.0,95.7095,95.7095,95.6073,95.6073,11274.0
2017-03-14 13:50:00,102.95,102.95,102.91,102.91,900.0,95.6351,95.6351,95.598,95.598,900.0
2017-03-14 13:55:00,102.91,102.94,102.84,102.88,15237.0,95.598,95.6259,95.533,95.5701,15237.0
2017-03-14 14:00:00,102.88,103.0,102.88,102.98,17850.0,95.5701,95.6816,95.5701,95.663,17850.0
2017-03-14 14:05:00,103.0,103.11,102.98,103.11,8700.0,95.6816,95.7838,95.663,95.7838,8700.0
2017-03-14 14:10:00,103.11,103.14,103.1,103.14,5880.0,95.7838,95.8116,95.7745,95.8116,5880.0
2017-03-14 14:15:00,103.15,103.16,103.09,103.1,18123.0,95.8209,95.8302,95.7652,95.7745,18123.0
2017-03-14 14:20:00,103.11,103.11,103.04,103.06,7863.0,95.7838,95.7838,95.7187,95.7373,7863.0
2017-03-14 14:25:00,103.06,103.08,103.01,103.01,3300.0,95.7373,95.7559,95.6909,95.6909,3300.0
2017-03-14 14:30:00,103.02,103.18,103.02,103.18,9666.0,95.7002,95.8488,95.7002,95.8488,9666.0
2017-03-14 14:35:00,103.16,103.19,103.14,103.15,4506.0,95.8302,95.8581,95.8116,95.8209,4506.0
2017-03-14 14:40:00,103.18,103.18,103.13,103.16,7869.0,95.8488,95.8488,95.8024,95.8302,7869.0
2017-03-14 14:45:00,103.15,103.2,103.13,103.16,9474.0,95.8209,95.8674,95.8024,95.8302,9474.0
2017-03-14 14:50:00,103.16,103.16,103.07,103.11,5910.0,95.8302,95.8302,95.7466,95.7838,5910.0
2017-03-14 14:55:00,103.08,103.08,103.02,103.05,3900.0,95.7559,95.7559,95.7002,95.728,3900.0
2017-03-14 15:00:00,103.08,103.16,103.06,103.06,17178.0,95.7559,95.8302,95.7373,95.7373,17178.0
2017-03-14 15:05:00,103.1,103.18,103.08,103.14,8100.0,95.7745,95.8488,95.7559,95.8116,8100.0
2017-03-14 15:10:00,103.14,103.16,103.12,103.12,7272.0,95.8116,95.8302,95.7931,95.7931,7272.0
2017-03-14 15:15:00,103.15,103.15,103.03,103.08,8922.0,95.8209,95.8209,95.7095,95.7559,8922.0
2017-03-14 15:20:00,103.13,103.19,103.1,103.18,11487.0,95.8024,95.8581,95.7745,95.8488,11487.0
2017-03-14 15:25:00,103.17,103.28,103.17,103.28,16314.0,95.8395,95.9417,95.8395,95.9417,16314.0
2017-03-14 15:30:00,103.27,103.3,103.25,103.3,18627.0,95.9324,95.9603,95.9138,95.9603,18627.0
2017-03-14 15:35:00,103.33,103.37,103.32,103.32,13968.0,95.9881,96.0253,95.9789,95.9789,13968.0
2017-03-14 15:40:00,103.32,103.39,103.28,103.36,19062.0,95.9789,96.0439,95.9417,96.016,19062.0
2017-03-14 15:45:00,103.36,103.45,103.36,103.45,19965.0,96.016,96.0996,96.016,96.0996,19965.0
2017-03-14 15:50:00,103.43,103.44,103.33,103.38,32577.0,96.081,96.0903,95.9881,96.0346,32577.0
2017-03-14 15:55:00,103.38,103.41,103.26,103.35,71961.0,96.0346,96.0625,95.9231,96.0067,71961.0
2017-03-15 09:30:00,103.5,104.0,103.5,103.81,31692.0,96.1461,96.6105,96.1461,96.434,31692.0
2017-03-15 09:35:00,103.66,103.8,103.65,103.73,8301.0,96.2947,96.4247,96.2854,96.3597,8301.0
2017-03-15 09:40:00,103.65,103.68,103.5,103.56,22158.0,96.2854,96.3133,96.1461,96.2018,22158.0
2017-03-15 09:45:00,103.57,103.62,103.5,103.54,10716.0,96.2111,96.2575,96.1461,96.1832,10716.0
2017-03-15 09:50:00,103.54,103.69,103.5,103.65,10128.0,96.1832,96.3226,96.1461,96.2854,10128.0
2017-03-15 09:55:00,103.6,103.68,103.51,103.51,3600.0,96.239,96.3133,96.1554,96.1554,3600.0
2017-03-15 10:00:00,103.54,103.57,103.34,103.43,51015.0,96.1832,96.2111,95.9974,96.081,51015.0
2017-03-15 10:05:00,103.43,103.43,103.24,103.3,9300.0,96.081,96.081,95.9045,95.9603,9300.0
2017-03-15 10:10:00,103.3,103.72,103.3,103.72,7200.0,95.9603,96.3504,95.9603,96.3504,7200.0
2017-03-15 10:15:00,103.69,103.7,103.52,103.57,7200.0,96.3226,96.3319,96.1646,96.2111,7200.0
2017-03-15 10:20:00,103.55,103.55,103.5,103.53,2100.0,96.1925,96.1925,96.1461,96.1739,2100.0
2017-03-15 10:25:00,103.5,103.58,103.5,103.58,4560.0,96.1461,96.2204,96.1461,96.2204,4560.0
2017-03-15 10:30:00,103.61,103.62,103.52,103.54,29667.0,96.2482,96.2575,96.1646,96.1832,29667.0
2017-03-15 10:35:00,103.55,103.55,103.2,103.25,8415.0,96.1925,96.1925,95.8674,95.9138,8415.0
2017-03-15 10:40:00,103.3,103.38,103.3,103.32,4950.0,95.9603,96.0346,95.9603,95.9789,4950.0
2017-03-15 10:45:00,103.35,103.42,103.3,103.37,10800.0,96.0067,96.0717,95.9603,96.0253,10800.0
2017-03-15 10:50:00,103.37,103.49,103.37,103.38,5850.0,96.0253,96.1368,96.0253,96.0346,5850.0
2017-03-15 10:55:00,103.36,103.47,103.36,103.47,7074.0,96.016,96.1182,96.016,96.1182,7074.0
2017-03-15 11:00:00,103.43,103.46,103.41,103.44,6000.0,96.081,96.1089,96.0625,96.0903,6000.0
2017-03-15 11:05:00,103.47,103.47,103.4,103.47,2700.0,96.1182,96.1182,96.0532,96.1182,2700.0
2017-03-15 11:10:00,103.45,103.47,103.37,103.37,11583.0,96.0996,96.1182,96.0253,96.0253,11583.0
2017-03-15 11:15:00,103.41,103.49,103.38,103.46,12708.0,96.0625,96.1368,96.0346,96.1089,12708.0
2017-03-15 11:20:00,103.49,103.5,103.48,103.5,3492.0,96.1368,96.1461,96.1275,96.1461,3492.0
2017-03-15 11:25:00,103.55,103.6,103.53,103.55,2100.0,96.1925,96.239,96.1739,96.1925,2100.0
2017-03-15 11:30:00,103.54,103.69,103.52,103.69,3000.0,96.1832,96.3226,96.1646,96.3226,3000.0
2017-03-15 11:35:00,103.68,103.71,103.58,103.61,11100.0,96.3133,96.3411,96.2204,96.2482,11100.0
2017-03-15 11:40:00,103.63,103.65,103.62,103.65,3912.0,96.2668,96.2854,96.2575,96.2854,3912.0
2017-03-15 11:45:00,103.63,103.67,103.54,103.55,6600.0,96.2668,96.304,96.1832,96.1925,6600.0
2017-03-15 11:50:00,103.53,103.68,103.51,103.68,7989.0,96.1739,96.3133,96.1554,96.3133,7989.0
2017-03-15 11:55:00,103.66,103.75,103.66,103.74,2700.0,96.2947,96.3783,96.2947,96.369,2700.0
2017-03-15 12:00:00,103.76,103.86,103.76,103.83,6972.0,96.3876,96.4805,96.3876,96.4526,6972.0
2017-03-15 12:05:00,103.84,103.87,103.82,103.85,3300.0,96.4619,96.4898,96.4433,96.4712,3300.0
2017-03-15 12:10:00,103.86,103.87,103.83,103.83,3900.0,96.4805,96.4898,96.4526,96.4526,3900.0
2017-03-15 12:15:00,103.83,103.83,103.76,103.79,4068.0,96.4526,96.4526,96.3876,96.4155,4068.0
2017-03-15 12:20:00,103.79,103.82,103.77,103.81,4500.0,96.4155,96.4433,96.3969,96.434,4500.0
2017-03-15 12:25:00,103.82,103.86,103.8,103.83,3450.0,96.4433,96.4805,96.4247,96.4526,3450.0
2017-03-15 12:30:00,103.83,103.88,103.83,103.88,2490.0,96.4526,96.4991,96.4526,96.4991,2490.0
2017-03-15 12:35:00,103.88,103.95,103.86,103.93,8400.0,96.4991,96.5641,96.4805,96.5455,8400.0
2017-03-15 12:40:00,103.9,103.98,103.87,103.98,3900.0,96.5176,96.592,96.4898,96.592,3900.0
2017-03-15 12:45:00,103.99,103.99,103.91,103.93,6255.0,96.6012,96.6012,96.5269,96.5455,6255.0
2017-03-15 12:50:00,103.92,103.92,103.92,103.92,300.0,96.5362,96.5362,96.5362,96.5362,300.0
2017-03-15 12:55:00,103.91,103.91,103.79,103.81,6000.0,96.5269,96.5269,96.4155,96.434,6000.0
2017-03-15 13:00:00,103.84,103.85,103.81,103.83,2700.0,96.4619,96.4712,96.434,96.4526,2700.0
2017-03-15 13:05:00,103.82,103.85,103.81,103.82,4500.0,96.4433,96.4712,96.434,96.4433,4500.0
2017-03-15 13:10:00,103.89,103.89,103.84,103.87,4152.0,96.5084,96.5084,96.4619,96.4898,4152.0
2017-03-15 13:15:00,103.88,103.88,103.82,103.83,3600.0,96.4991,96.4991,96.4433,96.4526,3600.0
2017-03-15 13:20:00,103.81,103.81,103.68,103.69,3300.0,96.434,96.434,96.3133,96.3226,3300.0
2017-03-15 13:25:00,103.71,103.76,103.71,103.74,2100.0,96.3411,96.3876,96.3411,96.369,2100.0
2017-03-15 13:30:00,103.75,103.75,103.7,103.72,6900.0,96.3783,96.3783,96.3319,96.3504,6900.0
2017-03-15 13:35:00,103.74,103.81,103.74,103.77,12828.0,96.369,96.434,96.369,96.3969,12828.0
2017-03-15 13:40:00,103.78,103.84,103.77,103.79,4461.0,96.4062,96.4619,96.3969,96.4155,4461.0
2017-03-15 13:45:00,103.81,103.85,103.72,103.8,18894.0,96.434,96.4712,96.3504,96.4247,18894.0
2017-03-15 13:50:00,103.82,103.86,103.82,103.86,3300.0,96.4433,96.4805,96.4433,96.4805,3300.0
2017-03-15 13:55:00,103.83,103.86,103.43,103.47,40818.0,96.4526,96.4805,96.081,96.1182,40818.0
2017-03-15 14:00:00,103.55,104.0,103.55,104.0,21951.0,96.1925,96.6105,96.1925,96.6105,21951.0
2017-03-15 14:05:00,104.06,104.21,104.02,104.08,16272.0,96.6663,96.8056,96.6291,96.6849,16272.0
2017-03-15 14:10:00,104.16,104.19,104.0,104.0,10932.0,96.7592,96.787,96.6105,96.6105,10932.0
2017-03-15 14:15:00,104.01,104.05,103.91,103.94,7284.0,96.6198,96.657,96.5269,96.5548,7284.0
2017-03-15 14:20:00,103.97,103.97,103.82,103.82,4800.0,96.5827,96.5827,96.4433,96.4433,4800.0
2017-03-15 14:25:00,103.92,104.04,103.92,103.94,18156.0,96.5362,96.6477,96.5362,96.5548,18156.0
2017-03-15 14:30:00,103.94,104.06,103.74,103.76,64668.0,96.5548,96.6663,96.369,96.3876,64668.0
2017-03-15 14:35:00,103.81,103.82,103.7,103.81,25500.0,96.434,96.4433,96.3319,96.434,25500.0
2017-03-15 14:40:00,103.86,103.9,103.78,103.87,9390.0,96.4805,96.5176,96.4062,96.4898,9390.0
2017-03-15 14:45:00,103.91,104.25,103.91,104.25,16500.0,96.5269,96.8428,96.5269,96.8428,16500.0
2017-03-15 14:50:00,104.24,104.24,104.05,104.16,17556.0,96.8335,96.8335,96.657,96.7592,17556.0
2017-03-15 14:55:00,104.14,104.16,104.13,104.14,900.0,96.7406,96.7592,96.7313,96.7406,900.0
2017-03-15 15:00:00,104.17,104.17,104.08,104.13,7512.0,96.7685,96.7685,96.6849,96.7313,7512.0
2017-03-15 15:05:00,104.13,104.16,104.08,104.09,11481.0,96.7313,96.7592,96.6849,96.6941,11481.0
2017-03-15 15:10:00,104.12,104.19,104.07,104.18,13908.0,96.722,96.787,96.6756,96.7777,13908.0
2017-03-15 15:15:00,104.25,104.31,104.23,104.26,13170.0,96.8428,96.8985,96.8242,96.8521,13170.0
2017-03-15 15:20:00,104.25,104.25,104.1,104.1,10224.0,96.8428,96.8428,96.7034,96.7034,10224.0
2017-03-15 15:25:00,104.15,104.23,104.09,104.09,17148.0,96.7499,96.8242,96.6941,96.6941,17148.0
2017-03-15 15:30:00,104.09,104.34,104.09,104.34,26586.0,96.6941,96.9264,96.6941,96.9264,26586.0
2017-03-15 15:35:00,104.35,104.38,104.27,104.35,30045.0,96.9357,96.9635,96.8614,96.9357,30045.0
2017-03-15 15:40:00,104.33,104.33,104.21,104.21,30912.0,96.9171,96.9171,96.8056,96.8056,30912.0
2017-03-15 15:45:00,104.26,104.28,104.05,104.12,34428.0,96.8521,96.8706,96.657,96.722,34428.0
2017-03-15 15:50:00,104.07,104.18,104.07,104.18,48783.0,96.6756,96.7777,96.6756,96.7777,48783.0
2017-03-15 15:55:00,104.19,104.26,104.15,104.18,191538.0,96.787,96.8521,96.7499,96.7777,191538.0
2017-03-16 09:30:00,104.25,104.49,104.25,104.31,15957.0,96.8428,97.0657,96.8428,96.8985,15957.0
2017-03-16 09:35:00,104.44,104.49,104.15,104.49,17154.0,97.0193,97.0657,96.7499,97.0657,17154.0
2017-03-16 09:40:00,104.46,104.58,104.42,104.56,10260.0,97.0379,97.1493,97.0007,97.1307,10260.0
2017-03-16 09:45:00,104.49,104.52,104.36,104.38,15900.0,97.0657,97.0936,96.945,96.9635,15900.0
2017-03-16 09:50:00,104.42,104.45,104.27,104.27,27405.0,97.0007,97.0286,96.8614,96.8614,27405.0
2017-03-16 09:55:00,104.38,104.4,104.36,104.36,1500.0,96.9635,96.9821,96.945,96.945,1500.0
2017-03-16 10:00:00,104.39,104.56,104.39,104.52,29565.0,96.9728,97.1307,96.9728,97.0936,29565.0
2017-03-16 10:05:00,104.5,104.5,104.36,104.36,24594.0,97.075,97.075,96.945,96.945,24594.0
2017-03-16 10:10:00,104.41,104.41,104.15,104.32,8760.0,96.9914,96.9914,96.7499,96.9078,8760.0
2017-03-16 10:15:00,104.31,104.31,104.06,104.13,6603.0,96.8985,96.8985,96.6663,96.7313,6603.0
2017-03-16 10:20:00,104.17,104.25,104.14,104.25,19500.0,96.7685,96.8428,96.7406,96.8428,19500.0
2017-03-16 10:25:00,104.22,104.27,104.11,104.11,13575.0,96.8149,96.8614,96.7127,96.7127,13575.0
2017-03-16 10:30:00,104.11,104.23,104.11,104.2,6900.0,96.7127,96.8242,96.7127,96.7963,6900.0
2017-03-16 10:35:00,104.16,104.18,104.05,104.12,8760.0,96.7592,96.7777,96.657,96.722,8760.0
2017-03-16 10:40:00,104.07,104.08,104.04,104.04,1869.0,96.6756,96.6849,96.6477,96.6477,1869.0
2017-03-16 10:45:00,104.11,104.12,103.9,103.95,18138.0,96.7127,96.722,96.5176,96.5641,18138.0
2017-03-16 10:50:00,104.01,104.11,103.91,103.91,4800.0,96.6198,96.7127,96.5269,96.5269,4800.0
2017-03-16 10:55:00,103.91,104.06,103.88,104.06,10500.0,96.5269,96.6663,96.4991,96.6663,10500.0
2017-03-16 11:00:00,104.0,104.07,103.8,103.87,22125.0,96.6105,96.6756,96.4247,96.4898,22125.0
2017-03-16 11:05:00,103.85,104.01,103.85,104.01,6600.0,96.4712,96.6198,96.4712,96.6198,6600.0
2017-03-16 11:10:00,104.02,104.09,104.01,104.09,1500.0,96.6291,96.6941,96.6198,96.6941,1500.0
2017-03-16 11:15:00,104.02,104.07,103.98,103.99,9192.0,96.6291,96.6756,96.592,96.6012,9192.0
2017-03-16 11:20:00,103.97,103.97,103.8,103.9,3900.0,96.5827,96.5827,96.4247,96.5176,3900.0
2017-03-16 11:25:00,103.8,103.9,103.8,103.85,6399.0,96.4247,96.5176,96.4247,96.4712,6399.0
2017-03-16 11:30:00,103.87,103.99,103.87,103.94,14868.0,96.4898,96.6012,96.4898,96.5548,14868.0
2017-03-16 11:35:00,103.99,104.01,103.93,103.97,1500.0,96.6012,96.6198,96.5455,96.5827,1500.0
2017-03-16 11:40:00,103.96,104.0,103.93,103.93,9210.0,96.5734,96.6105,96.5455,96.5455,9210.0
2017-03-16 11:45:00,103.93,103.93,103.91,103.91,2100.0,96.5455,96.5455,96.5269,96.5269,2100.0
2017-03-16 11:50:00,103.91,103.91,103.86,103.87,8385.0,96.5269,96.5269,96.4805,96.4898,8385.0
2017-03-16 11:55:00,103.87,103.96,103.87,103.92,10500.0,96.4898,96.5734,96.4898,96.5362,10500.0
2017-03-16 12:00:00,103.91,103.91,103.91,103.91,300.0,96.5269,96.5269,96.5269,96.5269,300.0
2017-03-16 12:05:00,103.87,103.93,103.87,103.91,14394.0,96.4898,96.5455,96.4898,96.5269,14394.0
2017-03-16 12:10:00,103.91,103.92,103.8,103.81,14847.0,96.5269,96.5362,96.4247,96.434,14847.0
2017-03-16 12:15:00,103.83,103.86,103.75,103.77,15900.0,96.4526,96.4805,96.3783,96.3969,15900.0
2017-03-16 12:20:00,103.78,103.78,103.71,103.74,2700.0,96.4062,96.4062,96.3411,96.369,2700.0
2017-03-16 12:25:00,103.75,103.82,103.72,103.75,11988.0,96.3783,96.4433,96.3504,96.3783,11988.0
2017-03-16 12:30:00,103.75,103.84,103.71,103.73,7500.0,96.3783,96.4619,96.3411,96.3597,7500.0
2017-03-16 12:35:00,103.76,103.83,103.7,103.7,12600.0,96.3876,96.4526,96.3319,96.3319,12600.0
2017-03-16 12:40:00,103.74,103.8,103.72,103.8,26400.0,96.369,96.4247,96.3504,96.4247,26400.0
2017-03-16 12:45:00,103.8,103.8,103.64,103.64,23610.0,96.4247,96.4247,96.2761,96.2761,23610.0
2017-03-16 12:50:00,103.64,103.69,103.64,103.66,3000.0,96.2761,96.3226,96.2761,96.2947,3000.0
2017-03-16 12:55:00,103.68,103.81,103.68,103.76,37785.0,96.3133,96.434,96.3133,96.3876,37785.0
2017-03-16 13:00:00,103.78,103.91,103.73,103.91,13800.0,96.4062,96.5269,96.3597,96.5269,13800.0
2017-03-16 13:05:00,103.9,103.94,103.88,103.91,11700.0,96.5176,96.5548,96.4991,96.5269,11700.0
2017-03-16 13:10:00,103.91,103.98,103.9,103.98,10533.0,96.5269,96.592,96.5176,96.592,10533.0
2017-03-16 13:15:00,103.92,103.96,103.9,103.93,6369.0,96.5362,96.5734,96.5176,96.5455,6369.0
2017-03-16 13:20:00,103.94,103.98,103.9,103.98,3189.0,96.5548,96.592,96.5176,96.592,3189.0
2017-03-16 13:25:00,103.93,103.97,103.91,103.91,3600.0,96.5455,96.5827,96.5269,96.5269,3600.0
2017-03-16 13:30:00,103.92,103.99,103.92,103.92,13800.0,96.5362,96.6012,96.5362,96.5362,13800.0
2017-03-16 13:35:00,103.91,103.91,103.84,103.84,6300.0,96.5269,96.5269,96.4619,96.4619,6300.0
2017-03-16 13:40:00,103.82,103.87,103.77,103.77,5400.0,96.4433,96.4898,96.3969,96.3969,5400.0
2017-03-16 13:45:00,103.82,103.83,103.73,103.75,7800.0,96.4433,96.4526,96.3597,96.3783,7800.0
2017-03-16 13:50:00,103.78,103.81,103.78,103.79,2040.0,96.4062,96.434,96.4062,96.4155,2040.0
2017-03-16 13:55:00,103.77,103.78,103.54,103.54,24486.0,96.3969,96.4062,96.1832,96.1832,24486.0
2017-03-16 14:00:00,103.55,103.65,103.55,103.62,10233.0,96.1925,96.2854,96.1925,96.2575,10233.0
2017-03-16 14:05:00,103.59,103.67,103.56,103.63,6630.0,96.2297,96.304,96.2018,96.2668,6630.0
2017-03-16 14:10:00,103.62,103.62,103.59,103.59,1500.0,96.2575,96.2575,96.2297,96.2297,1500.0
2017-03-16 14:15:00,103.6,103.6,103.52,103.52,2484.0,96.239,96.239,96.1646,96.1646,2484.0
2017-03-16 14:20:00,103.53,103.55,103.5,103.51,5865.0,96.1739,96.1925,96.1461,96.1554,5865.0
2017-03-16 14:25:00,103.54,103.57,103.54,103.57,5859.0,96.1832,96.2111,96.1832,96.2111,5859.0
2017-03-16 14:30:00,103.56,103.64,103.56,103.57,5997.0,96.2018,96.2761,96.2018,96.2111,5997.0
2017-03-16 14:35:00,103.64,103.68,103.64,103.66,3258.0,96.2761,96.3133,96.2761,96.2947,3258.0
2017-03-16 14:40:00,103.68,103.73,103.63,103.63,10962.0,96.3133,96.3597,96.2668,96.2668,10962.0
2017-03-16 14:45:00,103.6,103.6,103.53,103.53,5100.0,96.239,96.239,96.1739,96.1739,5100.0
2017-03-16 14:50:00,103.55,103.64,103.55,103.59,6300.0,96.1925,96.2761,96.1925,96.2297,6300.0
2017-03-16 14:55:00,103.63,103.65,103.57,103.57,5103.0,96.2668,96.2854,96.2111,96.2111,5103.0
2017-03-16 15:00:00,103.55,103.61,103.52,103.61,6195.0,96.1925,96.2482,96.1646,96.2482,6195.0
2017-03-16 15:05:00,103.58,103.64,103.55,103.55,7518.0,96.2204,96.2761,96.1925,96.1925,7518.0
2017-03-16 15:10:00,103.52,103.52,103.46,103.47,7335.0,96.1646,96.1646,96.1089,96.1182,7335.0
2017-03-16 15:15:00,103.47,103.55,103.46,103.55,8400.0,96.1182,96.1925,96.1089,96.1925,8400.0
2017-03-16 15:20:00,103.55,103.61,103.55,103.6,5445.0,96.1925,96.2482,96.1925,96.239,5445.0
2017-03-16 15:25:00,103.59,103.59,103.46,103.5,7212.0,96.2297,96.2297,96.1089,96.1461,7212.0
2017-03-16 15:30:00,103.48,103.65,103.48,103.62,14664.0,96.1275,96.2854,96.1275,96.2575,14664.0
2017-03-16 15:35:00,103.64,103.68,103.62,103.67,7878.0,96.2761,96.3133,96.2575,96.304,7878.0
2017-03-16 15:40:00,103.7,103.74,103.67,103.74,11790.0,96.3319,96.369,96.304,96.369,11790.0
2017-03-16 15:45:00,103.75,103.75,103.61,103.61,12771.0,96.3783,96.3783,96.2482,96.2482,12771.0
2017-03-16 15:50:00,103.66,103.66,103.58,103.61,17967.0,96.2947,96.2947,96.2204,96.2482,17967.0
2017-03-16 15:55:00,103.6,103.78,103.57,103.75,130071.0,96.239,96.4062,96.2111,96.3783,130071.0
2017-03-17 09:30:00,104.22,104.22,104.19,104.19,215811.0,96.8149,96.8149,96.787,96.787,215811.0
2017-03-17 09:35:00,104.19,104.21,104.07,104.17,6342.0,96.787,96.8056,96.6756,96.7685,6342.0
2017-03-17 09:40:00,104.18,104.18,104.01,104.18,3300.0,96.7777,96.7777,96.6198,96.7777,3300.0
2017-03-17 09:45:00,104.19,104.29,104.09,104.29,15600.0,96.787,96.8799,96.6941,96.8799,15600.0
2017-03-17 09:50:00,104.24,104.53,104.24,104.31,21132.0,96.8335,97.1029,96.8335,96.8985,21132.0
2017-03-17 09:55:00,104.44,104.63,104.43,104.52,12315.0,97.0193,97.1958,97.01,97.0936,12315.0
2017-03-17 10:00:00,104.6,104.63,104.27,104.33,33429.0,97.1679,97.1958,96.8614,96.9171,33429.0
2017-03-17 10:05:00,104.36,104.37,104.19,104.29,4500.0,96.945,96.9542,96.787,96.8799,4500.0
2017-03-17 10:10:00,104.28,104.34,104.15,104.15,12003.0,96.8706,96.9264,96.7499,96.7499,12003.0
2017-03-17 10:15:00,104.18,104.35,104.17,104.3,6915.0,96.7777,96.9357,96.7685,96.8892,6915.0
2017-03-17 10:20:00,104.3,104.32,104.19,104.19,13509.0,96.8892,96.9078,96.787,96.787,13509.0
2017-03-17 10:25:00,104.21,104.27,104.21,104.26,5400.0,96.8056,96.8614,96.8056,96.8521,5400.0
2017-03-17 10:30:00,104.29,104.4,104.19,104.38,19497.0,96.8799,96.9821,96.787,96.9635,19497.0
2017-03-17 10:35:00,104.37,104.41,104.31,104.41,21627.0,96.9542,96.9914,96.8985,96.9914,21627.0
2017-03-17 10:40:00,104.43,104.45,104.38,104.38,3000.0,97.01,97.0286,96.9635,96.9635,3000.0
2017-03-17 10:45:00,104.41,104.48,104.36,104.4,15504.0,96.9914,97.0564,96.945,96.9821,15504.0
2017-03-17 10:50:00,104.4,104.43,104.22,104.22,14766.0,96.9821,97.01,96.8149,96.8149,14766.0
2017-03-17 10:55:00,104.22,104.22,104.11,104.16,7203.0,96.8149,96.8149,96.7127,96.7592,7203.0
2017-03-17 11:00:00,104.15,104.15,104.05,104.08,4200.0,96.7499,96.7499,96.657,96.6849,4200.0
2017-03-17 11:05:00,104.04,104.13,103.93,104.13,5553.0,96.6477,96.7313,96.5455,96.7313,5553.0
2017-03-17 11:10:00,104.12,104.27,104.12,104.21,9303.0,96.722,96.8614,96.722,96.8056,9303.0
2017-03-17 11:15:00,104.21,104.22,104.2,104.22,900.0,96.8056,96.8149,96.7963,96.8149,900.0
2017-03-17 11:20:00,104.22,104.23,104.19,104.2,5130.0,96.8149,96.8242,96.787,96.7963,5130.0
2017-03-17 11:25:00,104.26,104.3,104.26,104.26,1800.0,96.8521,96.8892,96.8521,96.8521,1800.0
2017-03-17 11:30:00,104.29,104.31,104.24,104.24,2811.0,96.8799,96.8985,96.8335,96.8335,2811.0
2017-03-17 11:35:00,104.27,104.28,104.21,104.21,3000.0,96.8614,96.8706,96.8056,96.8056,3000.0
2017-03-17 11:40:00,104.24,104.31,104.19,104.27,9210.0,96.8335,96.8985,96.787,96.8614,9210.0
2017-03-17 11:45:00,104.24,104.24,104.2,104.2,3240.0,96.8335,96.8335,96.7963,96.7963,3240.0
2017-03-17 11:50:00,104.23,104.23,104.18,104.22,4821.0,96.8242,96.8242,96.7777,96.8149,4821.0
2017-03-17 11:55:00,104.18,104.3,104.18,104.3,5427.0,96.7777,96.8892,96.7777,96.8892,5427.0
2017-03-17 12:00:00,104.28,104.31,104.19,104.19,3393.0,96.8706,96.8985,96.787,96.787,3393.0
2017-03-17 12:05:00,104.19,104.23,104.16,104.16,900.0,96.787,96.8242,96.7592,96.7592,900.0
2017-03-17 12:10:00,104.2,104.25,104.17,104.24,5511.0,96.7963,96.8428,96.7685,96.8335,5511.0
2017-03-17 12:15:00,104.19,104.22,104.15,104.16,4500.0,96.787,96.8149,96.7499,96.7592,4500.0
2017-03-17 12:20:00,104.15,104.17,104.15,104.15,1200.0,96.7499,96.7685,96.7499,96.7499,1200.0
2017-03-17 12:25:00,104.16,104.2,104.15,104.15,1500.0,96.7592,96.7963,96.7499,96.7499,1500.0
2017-03-17 12:30:00,104.2,104.26,104.2,104.25,2100.0,96.7963,96.8521,96.7963,96.8428,2100.0
2017-03-17 12:35:00,104.22,104.23,104.13,104.17,9660.0,96.8149,96.8242,96.7313,96.7685,9660.0
2017-03-17 12:40:00,104.26,104.26,104.22,104.22,900.0,96.8521,96.8521,96.8149,96.8149,900.0
2017-03-17 12:45:00,104.24,104.24,104.24,104.24,300.0,96.8335,96.8335,96.8335,96.8335,300.0
2017-03-17 12:50:00,104.22,104.25,104.2,104.25,2100.0,96.8149,96.8428,96.7963,96.8428,2100.0
2017-03-17 12:55:00,104.28,104.28,104.25,104.27,900.0,96.8706,96.8706,96.8428,96.8614,900.0
2017-03-17 13:00:00,104.25,104.27,104.25,104.26,5223.0,96.8428,96.8614,96.8428,96.8521,5223.0
2017-03-17 13:05:00,104.27,104.31,104.25,104.31,3606.0,96.8614,96.8985,96.8428,96.8985,3606.0
2017-03-17 13:10:00,104.25,104.27,104.25,104.27,1125.0,96.8428,96.8614,96.8428,96.8614,1125.0
2017-03-17 13:15:00,104.26,104.36,104.26,104.29,4512.0,96.8521,96.945,96.8521,96.8799,4512.0
2017-03-17 13:20:00,104.33,104.33,104.23,104.23,1800.0,96.9171,96.9171,96.8242,96.8242,1800.0
2017-03-17 13:25:00,104.29,104.3,104.23,104.23,1803.0,96.8799,96.8892,96.8242,96.8242,1803.0
2017-03-17 13:30:00,104.28,104.33,104.24,104.24,4185.0,96.8706,96.9171,96.8335,96.8335,4185.0
2017-03-17 13:35:00,104.29,104.3,104.29,104.3,1203.0,96.8799,96.8892,96.8799,96.8892,1203.0
2017-03-17 13:40:00,104.33,104.33,104.29,104.31,3261.0,96.9171,96.9171,96.8799,96.8985,3261.0
2017-03-17 13:45:00,104.28,104.34,104.28,104.32,3300.0,96.8706,96.9264,96.8706,96.9078,3300.0
2017-03-17 13:50:00,104.35,104.35,104.23,104.23,2100.0,96.9357,96.9357,96.8242,96.8242,2100.0
2017-03-17 13:55:00,104.2,104.27,104.2,104.27,1500.0,96.7963,96.8614,96.7963,96.8614,1500.0
2017-03-17 14:00:00,104.25,104.39,104.24,104.37,3600.0,96.8428,96.9728,96.8335,96.9542,3600.0
2017-03-17 14:05:00,104.36,104.4,104.33,104.36,1500.0,96.945,96.9821,96.9171,96.945,1500.0
2017-03-17 14:10:00,104.29,104.36,104.29,104.36,1500.0,96.8799,96.945,96.8799,96.945,1500.0
2017-03-17 14:15:00,104.36,104.43,104.36,104.4,2400.0,96.945,97.01,96.945,96.9821,2400.0
2017-03-17 14:20:00,104.43,104.43,104.31,104.31,2700.0,97.01,97.01,96.8985,96.8985,2700.0
2017-03-17 14:25:00,104.35,104.35,104.27,104.3,2700.0,96.9357,96.9357,96.8614,96.8892,2700.0
2017-03-17 14:30:00,104.29,104.29,104.23,104.23,1200.0,96.8799,96.8799,96.8242,96.8242,1200.0
2017-03-17 14:35:00,104.2,104.3,104.2,104.3,3000.0,96.7963,96.8892,96.7963,96.8892,3000.0
2017-03-17 14:40:00,104.3,104.32,104.23,104.24,2853.0,96.8892,96.9078,96.8242,96.8335,2853.0
2017-03-17 14:45:00,104.24,104.3,104.24,104.3,1500.0,96.8335,96.8892,96.8335,96.8892,1500.0
2017-03-17 14:50:00,104.32,104.35,104.23,104.23,5403.0,96.9078,96.9357,96.8242,96.8242,5403.0
2017-03-17 14:55:00,104.23,104.29,104.2,104.2,4260.0,96.8242,96.8799,96.7963,96.7963,4260.0
2017-03-17 15:00:00,104.2,104.27,104.12,104.27,20775.0,96.7963,96.8614,96.722,96.8614,20775.0
2017-03-17 15:05:00,104.29,104.33,104.25,104.33,4200.0,96.8799,96.9171,96.8428,96.9171,4200.0
2017-03-17 15:10:00,104.33,104.37,104.3,104.33,6600.0,96.9171,96.9542,96.8892,96.9171,6600.0
2017-03-17 15:15:00,104.31,104.5,104.3,104.5,20574.0,96.8985,97.075,96.8892,97.075,20574.0
2017-03-17 15:20:00,104.5,104.54,104.46,104.51,4254.0,97.075,97.1122,97.0379,97.0843,4254.0
2017-03-17 15:25:00,104.55,104.61,104.45,104.45,11514.0,97.1215,97.1772,97.0286,97.0286,11514.0
2017-03-17 15:30:00,104.44,104.48,104.25,104.28,20073.0,97.0193,97.0564,96.8428,96.8706,20073.0
2017-03-17 15:35:00,104.26,104.32,104.2,104.26,11460.0,96.8521,96.9078,96.7963,96.8521,11460.0
2017-03-17 15:40:00,104.3,104.4,104.26,104.4,14793.0,96.8892,96.9821,96.8521,96.9821,14793.0
2017-03-17 15:45:00,104.42,104.52,104.39,104.41,31317.0,97.0007,97.0936,96.9728,96.9914,31317.0
2017-03-17 15:50:00,104.45,104.53,104.44,104.53,59133.0,97.0286,97.1029,97.0193,97.1029,59133.0
2017-03-17 15:55:00,104.52,104.58,104.26,104.41,221517.0,97.0936,97.1493,96.8521,96.9914,221517.0
2017-03-20 09:30:00,104.5,104.5,103.94,103.94,11718.0,97.075,97.075,96.5548,96.5548,11718.0
2017-03-20 09:35:00,103.95,103.97,103.91,103.91,4329.0,96.5641,96.5827,96.5269,96.5269,4329.0
2017-03-20 09:40:00,103.92,104.05,103.92,103.98,2100.0,96.5362,96.657,96.5362,96.592,2100.0
2017-03-20 09:45:00,104.13,104.22,103.96,104.22,14436.0,96.7313,96.8149,96.5734,96.8149,14436.0
2017-03-20 09:50:00,104.2,104.29,104.1,104.1,13074.0,96.7963,96.8799,96.7034,96.7034,13074.0
2017-03-20 09:55:00,103.98,104.12,103.9,103.9,14277.0,96.592,96.722,96.5176,96.5176,14277.0
2017-03-20 10:00:00,103.9,103.92,103.76,103.86,12159.0,96.5176,96.5362,96.3876,96.4805,12159.0
2017-03-20 10:05:00,103.86,103.89,103.78,103.8,20619.0,96.4805,96.5084,96.4062,96.4247,20619.0
2017-03-20 10:10:00,103.8,103.86,103.74,103.79,22614.0,96.4247,96.4805,96.369,96.4155,22614.0
2017-03-20 10:15:00,103.76,103.8,103.68,103.69,10344.0,96.3876,96.4247,96.3133,96.3226,10344.0
2017-03-20 10:20:00,103.82,103.83,103.6,103.69,33996.0,96.4433,96.4526,96.239,96.3226,33996.0
2017-03-20 10:25:00,103.73,103.85,103.73,103.75,6000.0,96.3597,96.4712,96.3597,96.3783,6000.0
2017-03-20 10:30:00,103.73,103.73,103.68,103.71,3600.0,96.3597,96.3597,96.3133,96.3411,3600.0
2017-03-20 10:35:00,103.67,103.72,103.67,103.7,5400.0,96.304,96.3504,96.304,96.3319,5400.0
2017-03-20 10:40:00,103.69,103.77,103.67,103.73,9588.0,96.3226,96.3969,96.304,96.3597,9588.0
2017-03-20 10:45:00,103.79,103.81,103.71,103.71,1800.0,96.4155,96.434,96.3411,96.3411,1800.0
2017-03-20 10:50:00,103.76,103.78,103.68,103.68,3513.0,96.3876,96.4062,96.3133,96.3133,3513.0
2017-03-20 10:55:00,103.62,103.66,103.53,103.66,8286.0,96.2575,96.2947,96.1739,96.2947,8286.0
2017-03-20 11:00:00,103.66,103.69,103.65,103.69,4185.0,96.2947,96.3226,96.2854,96.3226,4185.0
2017-03-20 11:05:00,103.72,103.75,103.69,103.69,3000.0,96.3504,96.3783,96.3226,96.3226,3000.0
2017-03-20 11:10:00,103.68,103.69,103.63,103.63,9300.0,96.3133,96.3226,96.2668,96.2668,9300.0
2017-03-20 11:15:00,103.64,103.64,103.57,103.58,3300.0,96.2761,96.2761,96.2111,96.2204,3300.0
2017-03-20 11:20:00,103.58,103.69,103.58,103.68,13131.0,96.2204,96.3226,96.2204,96.3133,13131.0
2017-03-20 11:25:00,103.6,103.65,103.59,103.65,1500.0,96.239,96.2854,96.2297,96.2854,1500.0
2017-03-20 11:30:00,103.61,103.68,103.61,103.68,4500.0,96.2482,96.3133,96.2482,96.3133,4500.0
2017-03-20 11:35:00,103.71,103.8,103.71,103.75,9897.0,96.3411,96.4247,96.3411,96.3783,9897.0
2017-03-20 11:40:00,103.76,103.79,103.7,103.75,6300.0,96.3876,96.4155,96.3319,96.3783,6300.0
2017-03-20 11:45:00,103.77,103.78,103.72,103.72,3600.0,96.3969,96.4062,96.3504,96.3504,3600.0
2017-03-20 11:50:00,103.72,103.78,103.71,103.78,6300.0,96.3504,96.4062,96.3411,96.4062,6300.0
2017-03-20 11:55:00,103.79,103.85,103.71,103.72,17013.0,96.4155,96.4712,96.3411,96.3504,17013.0
2017-03-20 12:00:00,103.74,103.82,103.71,103.82,2292.0,96.369,96.4433,96.3411,96.4433,2292.0
2017-03-20 12:05:00,103.81,103.84,103.77,103.77,8841.0,96.434,96.4619,96.3969,96.3969,8841.0
2017-03-20 12:10:00,103.76,103.88,103.76,103.88,8850.0,96.3876,96.4991,96.3876,96.4991,8850.0
2017-03-20 12:15:00,103.82,103.82,103.81,103.81,1200.0,96.4433,96.4433,96.434,96.434,1200.0
2017-03-20 12:20:00,103.86,103.86,103.77,103.84,4074.0,96.4805,96.4805,96.3969,96.4619,4074.0
2017-03-20 12:25:00,103.86,103.95,103.86,103.91,18843.0,96.4805,96.5641,96.4805,96.5269,18843.0
2017-03-20 12:30:00,103.88,103.89,103.82,103.82,2700.0,96.4991,96.5084,96.4433,96.4433,2700.0
2017-03-20 12:35:00,103.82,103.85,103.79,103.85,7581.0,96.4433,96.4712,96.4155,96.4712,7581.0
2017-03-20 12:40:00,103.88,103.93,103.84,103.93,4644.0,96.4991,96.5455,96.4619,96.5455,4644.0
2017-03-20 12:45:00,103.95,104.01,103.95,104.01,4887.0,96.5641,96.6198,96.5641,96.6198,4887.0
2017-03-20 12:50:00,104.06,104.06,103.91,103.91,10275.0,96.6663,96.6663,96.5269,96.5269,10275.0
2017-03-20 12:55:00,103.94,103.94,103.87,103.94,1500.0,96.5548,96.5548,96.4898,96.5548,1500.0
2017-03-20 13:00:00,103.94,103.95,103.9,103.9,2817.0,96.5548,96.5641,96.5176,96.5176,2817.0
2017-03-20 13:05:00,103.88,103.89,103.83,103.89,4266.0,96.4991,96.5084,96.4526,96.5084,4266.0
2017-03-20 13:10:00,103.89,103.89,103.89,103.89,0.0,96.5084,96.5084,96.5084,96.5084,0.0
2017-03-20 13:15:00,103.89,103.98,103.89,103.95,4188.0,96.5084,96.592,96.5084,96.5641,4188.0
2017-03-20 13:20:00,103.95,103.96,103.91,103.96,1800.0,96.5641,96.5734,96.5269,96.5734,1800.0
2017-03-20 13:25:00,103.96,104.0,103.96,104.0,1200.0,96.5734,96.6105,96.5734,96.6105,1200.0
2017-03-20 13:30:00,104.01,104.02,104.01,104.02,900.0,96.6198,96.6291,96.6198,96.6291,900.0
2017-03-20 13:35:00,104.03,104.05,103.92,103.92,23094.0,96.6384,96.657,96.5362,96.5362,23094.0
2017-03-20 13:40:00,103.83,103.87,103.72,103.72,6270.0,96.4526,96.4898,96.3504,96.3504,6270.0
2017-03-20 13:45:00,103.72,103.78,103.72,103.75,7800.0,96.3504,96.4062,96.3504,96.3783,7800.0
2017-03-20 13:50:00,103.76,103.77,103.67,103.68,7341.0,96.3876,96.3969,96.304,96.3133,7341.0
2017-03-20 13:55:00,103.66,103.78,103.66,103.7,8400.0,96.2947,96.4062,96.2947,96.3319,8400.0
2017-03-20 14:00:00,103.62,103.73,103.62,103.7,3219.0,96.2575,96.3597,96.2575,96.3319,3219.0
2017-03-20 14:05:00,103.75,103.86,103.74,103.84,7380.0,96.3783,96.4805,96.369,96.4619,7380.0
2017-03-20 14:10:00,103.88,103.91,103.85,103.9,3312.0,96.4991,96.5269,96.4712,96.5176,3312.0
2017-03-20 14:15:00,103.9,104.02,103.88,104.01,68103.0,96.5176,96.6291,96.4991,96.6198,68103.0
2017-03-20 14:20:00,104.02,104.02,103.96,103.97,18204.0,96.6291,96.6291,96.5734,96.5827,18204.0
2017-03-20 14:25:00,103.94,103.99,103.94,103.98,6300.0,96.5548,96.6012,96.5548,96.592,6300.0
2017-03-20 14:30:00,104.01,104.09,103.94,104.08,16929.0,96.6198,96.6941,96.5548,96.6849,16929.0
2017-03-20 14:35:00,104.09,104.1,103.91,103.94,10800.0,96.6941,96.7034,96.5269,96.5548,10800.0
2017-03-20 14:40:00,103.93,103.98,103.93,103.94,6150.0,96.5455,96.592,96.5455,96.5548,6150.0
2017-03-20 14:45:00,103.93,103.99,103.93,103.97,6564.0,96.5455,96.6012,96.5455,96.5827,6564.0
2017-03-20 14:50:00,103.95,104.04,103.95,104.0,9960.0,96.5641,96.6477,96.5641,96.6105,9960.0
2017-03-20 14:55:00,103.98,104.02,103.98,103.98,9360.0,96.592,96.6291,96.592,96.592,9360.0
2017-03-20 15:00:00,103.97,104.01,103.96,104.0,47445.0,96.5827,96.6198,96.5734,96.6105,47445.0
2017-03-20 15:05:00,103.99,104.03,103.99,104.0,2103.0,96.6012,96.6384,96.6012,96.6105,2103.0
2017-03-20 15:10:00,104.02,104.18,104.02,104.18,16071.0,96.6291,96.7777,96.6291,96.7777,16071.0
2017-03-20 15:15:00,104.18,104.23,104.18,104.23,11040.0,96.7777,96.8242,96.7777,96.8242,11040.0
2017-03-20 15:20:00,104.23,104.23,104.16,104.16,11400.0,96.8242,96.8242,96.7592,96.7592,11400.0
2017-03-20 15:25:00,104.16,104.23,104.16,104.19,7968.0,96.7592,96.8242,96.7592,96.787,7968.0
2017-03-20 15:30:00,104.19,104.22,104.18,104.19,8586.0,96.787,96.8149,96.7777,96.787,8586.0
2017-03-20 15:35:00,104.19,104.2,104.1,104.1,12726.0,96.787,96.7963,96.7034,96.7034,12726.0
2017-03-20 15:40:00,104.07,104.11,104.04,104.08,17250.0,96.6756,96.7127,96.6477,96.6849,17250.0
2017-03-20 15:45:00,104.07,104.07,104.01,104.05,32469.0,96.6756,96.6756,96.6198,96.657,32469.0
2017-03-20 15:50:00,104.07,104.12,104.06,104.06,21474.0,96.6756,96.722,96.6663,96.6663,21474.0
2017-03-20 15:55:00,104.08,104.08,103.99,104.0,75876.0,96.6849,96.6849,96.6012,96.6105,75876.0
2017-03-21 09:30:00,103.88,103.88,103.19,103.33,39399.0,96.4991,96.4991,95.8581,95.9881,39399.0
2017-03-21 09:35:00,103.4,103.66,102.88,102.93,44358.0,96.0532,96.2947,95.5701,95.6166,44358.0
2017-03-21 09:40:00,103.03,103.86,102.93,103.86,17301.0,95.7095,96.4805,95.6166,96.4805,17301.0
2017-03-21 09:45:00,103.83,103.99,103.56,103.99,25239.0,96.4526,96.6012,96.2018,96.6012,25239.0
2017-03-21 09:50:00,103.89,104.24,103.87,104.18,69885.0,96.5084,96.8335,96.4898,96.7777,69885.0
2017-03-21 09:55:00,104.21,104.41,104.13,104.33,41820.0,96.8056,96.9914,96.7313,96.9171,41820.0
2017-03-21 10:00:00,104.32,104.32,104.12,104.27,45129.0,96.9078,96.9078,96.722,96.8614,45129.0
2017-03-21 10:05:00,104.25,104.35,104.06,104.32,84471.0,96.8428,96.9357,96.6663,96.9078,84471.0
2017-03-21 10:10:00,104.35,104.43,104.17,104.22,37794.0,96.9357,97.01,96.7685,96.8149,37794.0
2017-03-21 10:15:00,104.16,104.34,104.15,104.25,18660.0,96.7592,96.9264,96.7499,96.8428,18660.0
2017-03-21 10:20:00,104.25,104.25,103.91,103.91,30015.0,96.8428,96.8428,96.5269,96.5269,30015.0
2017-03-21 10:25:00,103.92,103.92,103.63,103.69,18588.0,96.5362,96.5362,96.2668,96.3226,18588.0
2017-03-21 10:30:00,103.69,103.83,103.62,103.76,35700.0,96.3226,96.4526,96.2575,96.3876,35700.0
2017-03-21 10:35:00,103.68,103.95,103.68,103.83,20700.0,96.3133,96.5641,96.3133,96.4526,20700.0
2017-03-21 10:40:00,103.92,103.94,103.65,103.7,93786.0,96.5362,96.5548,96.2854,96.3319,93786.0
2017-03-21 10:45:00,103.71,103.71,103.5,103.56,12201.0,96.3411,96.3411,96.1461,96.2018,12201.0
2017-03-21 10:50:00,103.53,103.86,103.52,103.71,53781.0,96.1739,96.4805,96.1646,96.3411,53781.0
2017-03-21 10:55:00,103.76,103.79,103.62,103.68,10233.0,96.3876,96.4155,96.2575,96.3133,10233.0
2017-03-21 11:00:00,103.76,103.78,103.65,103.65,5400.0,96.3876,96.4062,96.2854,96.2854,5400.0
2017-03-21 11:05:00,103.65,103.68,103.45,103.53,5700.0,96.2854,96.3133,96.0996,96.1739,5700.0
2017-03-21 11:10:00,103.49,103.54,103.4,103.5,22434.0,96.1368,96.1832,96.0532,96.1461,22434.0
2017-03-21 11:15:00,103.47,103.48,103.27,103.27,10071.0,96.1182,96.1275,95.9324,95.9324,10071.0
2017-03-21 11:20:00,103.33,103.47,103.26,103.45,18369.0,95.9881,96.1182,95.9231,96.0996,18369.0
2017-03-21 11:25:00,103.42,103.45,103.36,103.44,3900.0,96.0717,96.0996,96.016,96.0903,3900.0
2017-03-21 11:30:00,103.39,103.44,103.3,103.3,4500.0,96.0439,96.0903,95.9603,95.9603,4500.0
2017-03-21 11:35:00,103.33,103.37,103.25,103.35,16839.0,95.9881,96.0253,95.9138,96.0067,16839.0
2017-03-21 11:40:00,103.32,103.38,103.26,103.38,5859.0,95.9789,96.0346,95.9231,96.0346,5859.0
2017-03-21 11:45:00,103.36,103.64,103.36,103.58,89376.0,96.016,96.2761,96.016,96.2204,89376.0
2017-03-21 11:50:00,103.52,103.6,103.52,103.58,16806.0,96.1646,96.239,96.1646,96.2204,16806.0
2017-03-21 11:55:00,103.59,103.59,103.49,103.49,6600.0,96.2297,96.2297,96.1368,96.1368,6600.0
2017-03-21 12:00:00,103.57,103.57,103.34,103.41,18855.0,96.2111,96.2111,95.9974,96.0625,18855.0
2017-03-21 12:05:00,103.5,103.58,103.44,103.53,12903.0,96.1461,96.2204,96.0903,96.1739,12903.0
2017-03-21 12:10:00,103.58,103.62,103.37,103.6,97815.0,96.2204,96.2575,96.0253,96.239,97815.0
2017-03-21 12:15:00,103.5,103.62,103.41,103.48,110400.0,96.1461,96.2575,96.0625,96.1275,110400.0
2017-03-21 12:20:00,103.47,103.53,103.43,103.46,19800.0,96.1182,96.1739,96.081,96.1089,19800.0
2017-03-21 12:25:00,103.46,103.64,103.45,103.6,13299.0,96.1089,96.2761,96.0996,96.239,13299.0
2017-03-21 12:30:00,103.63,103.69,103.58,103.63,23085.0,96.2668,96.3226,96.2204,96.2668,23085.0
2017-03-21 12:35:00,103.68,103.72,103.63,103.67,12180.0,96.3133,96.3504,96.2668,96.304,12180.0
2017-03-21 12:40:00,103.62,103.64,103.57,103.58,5400.0,96.2575,96.2761,96.2111,96.2204,5400.0
2017-03-21 12:45:00,103.53,103.53,103.4,103.47,3915.0,96.1739,96.1739,96.0532,96.1182,3915.0
2017-03-21 12:50:00,103.44,103.47,103.4,103.43,4209.0,96.0903,96.1182,96.0532,96.081,4209.0
2017-03-21 12:55:00,103.46,103.49,103.31,103.31,15600.0,96.1089,96.1368,95.9696,95.9696,15600.0
2017-03-21 13:00:00,103.33,103.36,103.31,103.33,12600.0,95.9881,96.016,95.9696,95.9881,12600.0
2017-03-21 13:05:00,103.33,103.33,103.07,103.07,17100.0,95.9881,95.9881,95.7466,95.7466,17100.0
2017-03-21 13:10:00,103.14,103.18,102.96,102.99,8415.0,95.8116,95.8488,95.6444,95.6723,8415.0
2017-03-21 13:15:00,102.98,103.14,102.98,103.14,11937.0,95.663,95.8116,95.663,95.8116,11937.0
2017-03-21 13:20:00,103.15,103.15,102.94,102.99,18609.0,95.8209,95.8209,95.6259,95.6723,18609.0
2017-03-21 13:25:00,103.01,103.18,102.97,103.16,9669.0,95.6909,95.8488,95.6537,95.8302,9669.0
2017-03-21 13:30:00,103.13,103.23,103.13,103.13,8715.0,95.8024,95.8952,95.8024,95.8024,8715.0
2017-03-21 13:35:00,103.2,103.22,103.08,103.12,18999.0,95.8674,95.886,95.7559,95.7931,18999.0
2017-03-21 13:40:00,103.16,103.32,103.15,103.2,12060.0,95.8302,95.9789,95.8209,95.8674,12060.0
2017-03-21 13:45:00,103.22,103.26,103.15,103.15,4500.0,95.886,95.9231,95.8209,95.8209,4500.0
2017-03-21 13:50:00,103.2,103.24,103.14,103.17,14400.0,95.8674,95.9045,95.8116,95.8395,14400.0
2017-03-21 13:55:00,103.22,103.22,103.03,103.03,6441.0,95.886,95.886,95.7095,95.7095,6441.0
2017-03-21 14:00:00,103.05,103.21,103.0,103.0,9333.0,95.728,95.8767,95.6816,95.6816,9333.0
2017-03-21 14:05:00,103.06,103.23,102.97,103.23,13800.0,95.7373,95.8952,95.6537,95.8952,13800.0
2017-03-21 14:10:00,103.23,103.25,103.14,103.15,16989.0,95.8952,95.9138,95.8116,95.8209,16989.0
2017-03-21 14:15:00,103.12,103.22,103.05,103.2,30510.0,95.7931,95.886,95.728,95.8674,30510.0
2017-03-21 14:20:00,103.2,103.21,103.01,103.01,13203.0,95.8674,95.8767,95.6909,95.6909,13203.0
2017-03-21 14:25:00,103.0,103.07,102.99,103.02,11031.0,95.6816,95.7466,95.6723,95.7002,11031.0
2017-03-21 14:30:00,103.04,103.15,103.03,103.15,32292.0,95.7187,95.8209,95.7095,95.8209,32292.0
2017-03-21 14:35:00,103.15,103.23,103.15,103.23,13191.0,95.8209,95.8952,95.8209,95.8952,13191.0
2017-03-21 14:40:00,103.21,103.21,103.09,103.17,9000.0,95.8767,95.8767,95.7652,95.8395,9000.0
2017-03-21 14:45:00,103.18,103.18,102.95,102.95,18732.0,95.8488,95.8488,95.6351,95.6351,18732.0
2017-03-21 14:50:00,102.95,103.0,102.87,102.99,22377.0,95.6351,95.6816,95.5608,95.6723,22377.0
2017-03-21 14:55:00,103.0,103.05,102.96,103.01,15108.0,95.6816,95.728,95.6444,95.6909,15108.0
2017-03-21 15:00:00,103.03,103.03,102.91,102.96,9600.0,95.7095,95.7095,95.598,95.6444,9600.0
2017-03-21 15:05:00,102.97,103.11,102.96,103.11,15651.0,95.6537,95.7838,95.6444,95.7838,15651.0
2017-03-21 15:10:00,103.05,103.15,103.03,103.14,43503.0,95.728,95.8209,95.7095,95.8116,43503.0
2017-03-21 15:15:00,103.13,103.16,102.99,103.04,17289.0,95.8024,95.8302,95.6723,95.7187,17289.0
2017-03-21 15:20:00,103.08,103.08,103.01,103.06,21789.0,95.7559,95.7559,95.6909,95.7373,21789.0
2017-03-21 15:25:00,103.09,103.12,103.05,103.06,37467.0,95.7652,95.7931,95.728,95.7373,37467.0
2017-03-21 15:30:00,103.11,103.11,102.88,103.0,46455.0,95.7838,95.7838,95.5701,95.6816,46455.0
2017-03-21 15:35:00,103.01,103.04,102.74,102.75,22425.0,95.6909,95.7187,95.4401,95.4494,22425.0
2017-03-21 15:40:00,102.73,102.77,102.65,102.69,34518.0,95.4308,95.4679,95.3565,95.3936,34518.0
2017-03-21 15:45:00,102.71,102.76,102.63,102.67,56280.0,95.4122,95.4586,95.3379,95.375,56280.0
2017-03-21 15:50:00,102.67,102.67,102.59,102.67,64818.0,95.375,95.375,95.3007,95.375,64818.0
2017-03-21 15:55:00,102.67,102.69,102.54,102.61,72336.0,95.375,95.3936,95.2543,95.3193,72336.0
2017-03-22 09:30:00,102.79,102.79,101.9,101.9,64500.0,95.4865,95.4865,94.6597,94.6597,64500.0
2017-03-22 09:35:00,102.04,103.06,101.97,102.6,26493.0,94.7898,95.7373,94.7248,95.31,26493.0
2017-03-22 09:40:00,102.64,102.72,102.56,102.72,2619.0,95.3472,95.4215,95.2729,95.4215,2619.0
2017-03-22 09:45:00,103.03,103.45,103.01,103.01,16221.0,95.7095,96.0996,95.6909,95.6909,16221.0
2017-03-22 09:50:00,102.98,102.98,102.54,102.54,6600.0,95.663,95.663,95.2543,95.2543,6600.0
2017-03-22 09:55:00,102.52,102.58,102.44,102.56,11109.0,95.2357,95.2914,95.1614,95.2729,11109.0
2017-03-22 10:00:00,102.64,102.81,102.55,102.72,10983.0,95.3472,95.5051,95.2636,95.4215,10983.0
2017-03-22 10:05:00,102.71,102.89,102.7,102.74,9900.0,95.4122,95.5794,95.4029,95.4401,9900.0
2017-03-22 10:10:00,102.77,102.8,102.54,102.57,13800.0,95.4679,95.4958,95.2543,95.2821,13800.0
2017-03-22 10:15:00,102.64,102.67,102.62,102.62,1800.0,95.3472,95.375,95.3286,95.3286,1800.0
2017-03-22 10:20:00,102.63,102.76,102.6,102.63,13950.0,95.3379,95.4586,95.31,95.3379,13950.0
2017-03-22 10:25:00,102.63,102.68,102.63,102.68,3144.0,95.3379,95.3843,95.3379,95.3843,3144.0
2017-03-22 10:30:00,102.64,102.88,102.63,102.88,10770.0,95.3472,95.5701,95.3379,95.5701,10770.0
2017-03-22 10:35:00,102.8,103.09,102.77,103.06,37071.0,95.4958,95.7652,95.4679,95.7373,37071.0
2017-03-22 10:40:00,103.11,103.35,103.11,103.32,42777.0,95.7838,96.0067,95.7838,95.9789,42777.0
2017-03-22 10:45:00,103.17,103.35,103.05,103.19,18654.0,95.8395,96.0067,95.728,95.8581,18654.0
2017-03-22 10:50:00,103.12,103.41,103.03,103.41,24780.0,95.7931,96.0625,95.7095,96.0625,24780.0
2017-03-22 10:55:00,103.3,103.38,103.21,103.33,15387.0,95.9603,96.0346,95.8767,95.9881,15387.0
2017-03-22 11:00:00,103.31,103.35,103.25,103.33,19491.0,95.9696,96.0067,95.9138,95.9881,19491.0
2017-03-22 11:05:00,103.36,103.44,103.31,103.44,8400.0,96.016,96.0903,95.9696,96.0903,8400.0
2017-03-22 11:10:00,103.44,103.44,103.28,103.38,16911.0,96.0903,96.0903,95.9417,96.0346,16911.0
2017-03-22 11:15:00,103.38,103.72,103.38,103.63,50829.0,96.0346,96.3504,96.0346,96.2668,50829.0
2017-03-22 11:20:00,103.67,104.0,103.67,103.96,44307.0,96.304,96.6105,96.304,96.5734,44307.0
2017-03-22 11:25:00,103.91,103.96,103.76,103.8,11223.0,96.5269,96.5734,96.3876,96.4247,11223.0
2017-03-22 11:30:00,103.8,103.81,103.56,103.56,32103.0,96.4247,96.434,96.2018,96.2018,32103.0
2017-03-22 11:35:00,103.59,103.62,103.54,103.54,4581.0,96.2297,96.2575,96.1832,96.1832,4581.0
2017-03-22 11:40:00,103.55,103.64,103.52,103.52,18012.0,96.1925,96.2761,96.1646,96.1646,18012.0
2017-03-22 11:45:00,103.59,103.78,103.58,103.78,11118.0,96.2297,96.4062,96.2204,96.4062,11118.0
2017-03-22 11:50:00,103.77,103.79,103.72,103.77,10104.0,96.3969,96.4155,96.3504,96.3969,10104.0
2017-03-22 11:55:00,103.79,103.8,103.68,103.68,6300.0,96.4155,96.4247,96.3133,96.3133,6300.0
2017-03-22 12:00:00,103.67,103.81,103.64,103.79,9843.0,96.304,96.434,96.2761,96.4155,9843.0
2017-03-22 12:05:00,103.77,103.78,103.64,103.66,13617.0,96.3969,96.4062,96.2761,96.2947,13617.0
2017-03-22 12:10:00,103.67,103.69,103.56,103.68,11280.0,96.304,96.3226,96.2018,96.3133,11280.0
2017-03-22 12:15:00,103.69,103.71,103.55,103.59,4842.0,96.3226,96.3411,96.1925,96.2297,4842.0
2017-03-22 12:20:00,103.55,103.62,103.55,103.58,6267.0,96.1925,96.2575,96.1925,96.2204,6267.0
2017-03-22 12:25:00,103.6,103.68,103.58,103.68,5400.0,96.239,96.3133,96.2204,96.3133,5400.0
2017-03-22 12:30:00,103.68,103.68,103.62,103.64,3453.0,96.3133,96.3133,96.2575,96.2761,3453.0
2017-03-22 12:35:00,103.63,103.65,103.55,103.6,8610.0,96.2668,96.2854,96.1925,96.239,8610.0
2017-03-22 12:40:00,103.58,103.62,103.58,103.62,8016.0,96.2204,96.2575,96.2204,96.2575,8016.0
2017-03-22 12:45:00,103.61,103.66,103.61,103.64,3240.0,96.2482,96.2947,96.2482,96.2761,3240.0
2017-03-22 12:50:00,103.63,103.68,103.59,103.6,7884.0,96.2668,96.3133,96.2297,96.239,7884.0
2017-03-22 12:55:00,103.64,103.68,103.64,103.68,3000.0,96.2761,96.3133,96.2761,96.3133,3000.0
2017-03-22 13:00:00,103.66,103.74,103.55,103.68,14100.0,96.2947,96.369,96.1925,96.3133,14100.0
2017-03-22 13:05:00,103.63,103.63,103.55,103.6,3900.0,96.2668,96.2668,96.1925,96.239,3900.0
2017-03-22 13:10:00,103.62,103.63,103.56,103.63,2100.0,96.2575,96.2668,96.2018,96.2668,2100.0
2017-03-22 13:15:00,103.63,103.78,103.63,103.78,5604.0,96.2668,96.4062,96.2668,96.4062,5604.0
2017-03-22 13:20:00,103.74,103.81,103.67,103.67,12321.0,96.369,96.434,96.304,96.304,12321.0
2017-03-22 13:25:00,103.68,103.72,103.62,103.69,3657.0,96.3133,96.3504,96.2575,96.3226,3657.0
2017-03-22 13:30:00,103.66,103.79,103.66,103.79,2700.0,96.2947,96.4155,96.2947,96.4155,2700.0
2017-03-22 13:35:00,103.75,103.85,103.74,103.81,13524.0,96.3783,96.4712,96.369,96.434,13524.0
2017-03-22 13:40:00,103.78,103.78,103.63,103.63,3300.0,96.4062,96.4062,96.2668,96.2668,3300.0
2017-03-22 13:45:00,103.63,103.63,103.57,103.57,3525.0,96.2668,96.2668,96.2111,96.2111,3525.0
2017-03-22 13:50:00,103.6,103.63,103.52,103.63,10884.0,96.239,96.2668,96.1646,96.2668,10884.0
2017-03-22 13:55:00,103.65,103.65,103.55,103.56,9309.0,96.2854,96.2854,96.1925,96.2018,9309.0
2017-03-22 14:00:00,103.53,103.65,103.52,103.65,6900.0,96.1739,96.2854,96.1646,96.2854,6900.0
2017-03-22 14:05:00,103.63,103.66,103.55,103.63,10788.0,96.2668,96.2947,96.1925,96.2668,10788.0
2017-03-22 14:10:00,103.65,103.76,103.65,103.66,11358.0,96.2854,96.3876,96.2854,96.2947,11358.0
2017-03-22 14:15:00,103.63,103.72,103.58,103.7,6900.0,96.2668,96.3504,96.2204,96.3319,6900.0
2017-03-22 14:20:00,103.65,103.73,103.6,103.72,8325.0,96.2854,96.3597,96.239,96.3504,8325.0
2017-03-22 14:25:00,103.7,103.71,103.56,103.63,5700.0,96.3319,96.3411,96.2018,96.2668,5700.0
2017-03-22 14:30:00,103.62,103.62,103.57,103.59,5100.0,96.2575,96.2575,96.2111,96.2297,5100.0
2017-03-22 14:35:00,103.57,103.67,103.55,103.67,12804.0,96.2111,96.304,96.1925,96.304,12804.0
2017-03-22 14:40:00,103.69,103.76,103.64,103.74,10230.0,96.3226,96.3876,96.2761,96.369,10230.0
2017-03-22 14:45:00,103.76,103.76,103.6,103.69,10635.0,96.3876,96.3876,96.239,96.3226,10635.0
2017-03-22 14:50:00,103.69,103.76,103.66,103.76,3900.0,96.3226,96.3876,96.2947,96.3876,3900.0
2017-03-22 14:55:00,103.74,103.77,103.61,103.77,15108.0,96.369,96.3969,96.2482,96.3969,15108.0
2017-03-22 15:00:00,103.78,103.85,103.74,103.81,30927.0,96.4062,96.4712,96.369,96.434,30927.0
2017-03-22 15:05:00,103.78,103.78,103.66,103.72,17772.0,96.4062,96.4062,96.2947,96.3504,17772.0
2017-03-22 15:10:00,103.71,103.79,103.68,103.79,11397.0,96.3411,96.4155,96.3133,96.4155,11397.0
2017-03-22 15:15:00,103.77,103.89,103.68,103.87,27174.0,96.3969,96.5084,96.3133,96.4898,27174.0
2017-03-22 15:20:00,103.87,103.97,103.84,103.87,20415.0,96.4898,96.5827,96.4619,96.4898,20415.0
2017-03-22 15:25:00,103.88,103.92,103.83,103.88,18954.0,96.4991,96.5362,96.4526,96.4991,18954.0
2017-03-22 15:30:00,103.86,103.91,103.73,103.79,39834.0,96.4805,96.5269,96.3597,96.4155,39834.0
2017-03-22 15:35:00,103.81,103.85,103.76,103.77,24873.0,96.434,96.4712,96.3876,96.3969,24873.0
2017-03-22 15:40:00,103.79,103.9,103.76,103.8,20097.0,96.4155,96.5176,96.3876,96.4247,20097.0
2017-03-22 15:45:00,103.82,103.88,103.68,103.84,42675.0,96.4433,96.4991,96.3133,96.4619,42675.0
2017-03-22 15:50:00,103.86,103.89,103.77,103.8,33921.0,96.4805,96.5084,96.3969,96.4247,33921.0
2017-03-22 15:55:00,103.81,103.96,103.81,103.89,72510.0,96.434,96.5734,96.434,96.5084,72510.0
2017-03-23 09:30:00,103.65,103.67,103.07,103.21,16866.0,96.2854,96.304,95.7466,95.8767,16866.0
2017-03-23 09:35:00,103.1,103.69,103.07,103.66,15960.0,95.7745,96.3226,95.7466,96.2947,15960.0
2017-03-23 09:40:00,103.53,103.81,103.5,103.72,5124.0,96.1739,96.434,96.1461,96.3504,5124.0
2017-03-23 09:45:00,103.66,103.74,103.35,103.45,9582.0,96.2947,96.369,96.0067,96.0996,9582.0
2017-03-23 09:50:00,103.5,103.57,103.45,103.57,3600.0,96.1461,96.2111,96.0996,96.2111,3600.0
2017-03-23 09:55:00,103.45,103.45,103.3,103.36,11745.0,96.0996,96.0996,95.9603,96.016,11745.0
2017-03-23 10:00:00,103.38,103.52,103.38,103.5,5700.0,96.0346,96.1646,96.0346,96.1461,5700.0
2017-03-23 10:05:00,103.48,103.56,103.44,103.48,13305.0,96.1275,96.2018,96.0903,96.1275,13305.0
2017-03-23 10:10:00,103.48,103.63,103.46,103.62,10869.0,96.1275,96.2668,96.1089,96.2575,10869.0
2017-03-23 10:15:00,103.66,103.71,103.53,103.68,16239.0,96.2947,96.3411,96.1739,96.3133,16239.0
2017-03-23 10:20:00,103.74,103.85,103.74,103.85,4530.0,96.369,96.4712,96.369,96.4712,4530.0
2017-03-23 10:25:00,103.8,103.86,103.77,103.79,21000.0,96.4247,96.4805,96.3969,96.4155,21000.0
2017-03-23 10:30:00,103.82,103.89,103.76,103.84,20295.0,96.4433,96.5084,96.3876,96.4619,20295.0
2017-03-23 10:35:00,103.83,103.88,103.81,103.82,9735.0,96.4526,96.4991,96.434,96.4433,9735.0
2017-03-23 10:40:00,103.86,103.96,103.84,103.91,7800.0,96.4805,96.5734,96.4619,96.5269,7800.0
2017-03-23 10:45:00,103.9,104.01,103.78,103.94,50571.0,96.5176,96.6198,96.4062,96.5548,50571.0
2017-03-23 10:50:00,103.94,104.04,103.93,104.03,5955.0,96.5548,96.6477,96.5455,96.6384,5955.0
2017-03-23 10:55:00,104.09,104.12,103.99,103.99,7365.0,96.6941,96.722,96.6012,96.6012,7365.0
2017-03-23 11:00:00,103.99,104.0,103.91,103.95,11463.0,96.6012,96.6105,96.5269,96.5641,11463.0
2017-03-23 11:05:00,103.97,104.01,103.93,104.01,4800.0,96.5827,96.6198,96.5455,96.6198,4800.0
2017-03-23 11:10:00,104.04,104.11,104.0,104.07,7263.0,96.6477,96.7127,96.6105,96.6756,7263.0
2017-03-23 11:15:00,104.16,104.32,104.12,104.32,28335.0,96.7592,96.9078,96.722,96.9078,28335.0
2017-03-23 11:20:00,104.27,104.33,104.15,104.21,9315.0,96.8614,96.9171,96.7499,96.8056,9315.0
2017-03-23 11:25:00,104.25,104.31,104.2,104.26,15864.0,96.8428,96.8985,96.7963,96.8521,15864.0
2017-03-23 11:30:00,104.26,104.3,104.13,104.13,10896.0,96.8521,96.8892,96.7313,96.7313,10896.0
2017-03-23 11:35:00,104.09,104.27,104.07,104.21,16200.0,96.6941,96.8614,96.6756,96.8056,16200.0
2017-03-23 11:40:00,104.25,104.25,104.13,104.13,3300.0,96.8428,96.8428,96.7313,96.7313,3300.0
2017-03-23 11:45:00,104.09,104.11,104.03,104.09,7062.0,96.6941,96.7127,96.6384,96.6941,7062.0
2017-03-23 11:50:00,104.09,104.12,104.02,104.02,6900.0,96.6941,96.722,96.6291,96.6291,6900.0
2017-03-23 11:55:00,104.07,104.14,104.04,104.06,6000.0,96.6756,96.7406,96.6477,96.6663,6000.0
2017-03-23 12:00:00,104.15,104.15,104.08,104.08,6000.0,96.7499,96.7499,96.6849,96.6849,6000.0
2017-03-23 12:05:00,104.13,104.18,104.08,104.09,7200.0,96.7313,96.7777,96.6849,96.6941,7200.0
2017-03-23 12:10:00,104.07,104.17,104.06,104.17,9000.0,96.6756,96.7685,96.6663,96.7685,9000.0
2017-03-23 12:15:00,104.17,104.32,104.12,104.32,5877.0,96.7685,96.9078,96.722,96.9078,5877.0
2017-03-23 12:20:00,104.33,104.33,104.2,104.25,6672.0,96.9171,96.9171,96.7963,96.8428,6672.0
2017-03-23 12:25:00,104.21,104.3,104.15,104.23,31077.0,96.8056,96.8892,96.7499,96.8242,31077.0
2017-03-23 12:30:00,104.22,104.33,104.12,104.3,52779.0,96.8149,96.9171,96.722,96.8892,52779.0
2017-03-23 12:35:00,104.31,104.37,104.27,104.27,8568.0,96.8985,96.9542,96.8614,96.8614,8568.0
2017-03-23 12:40:00,104.28,104.33,104.21,104.31,24393.0,96.8706,96.9171,96.8056,96.8985,24393.0
2017-03-23 12:45:00,104.39,104.42,104.21,104.23,11952.0,96.9728,97.0007,96.8056,96.8242,11952.0
2017-03-23 12:50:00,104.2,104.22,104.06,104.06,15573.0,96.7963,96.8149,96.6663,96.6663,15573.0
2017-03-23 12:55:00,104.07,104.22,104.05,104.09,24384.0,96.6756,96.8149,96.657,96.6941,24384.0
2017-03-23 13:00:00,104.06,104.06,103.89,103.89,11229.0,96.6663,96.6663,96.5084,96.5084,11229.0
2017-03-23 13:05:00,103.84,103.91,103.78,103.81,9900.0,96.4619,96.5269,96.4062,96.434,9900.0
2017-03-23 13:10:00,103.74,103.9,103.69,103.8,10122.0,96.369,96.5176,96.3226,96.4247,10122.0
2017-03-23 13:15:00,103.74,103.86,103.74,103.82,3900.0,96.369,96.4805,96.369,96.4433,3900.0
2017-03-23 13:20:00,103.78,103.89,103.78,103.82,8400.0,96.4062,96.5084,96.4062,96.4433,8400.0
2017-03-23 13:25:00,103.91,103.91,103.71,103.74,7830.0,96.5269,96.5269,96.3411,96.369,7830.0
2017-03-23 13:30:00,103.71,103.78,103.69,103.7,10548.0,96.3411,96.4062,96.3226,96.3319,10548.0
2017-03-23 13:35:00,103.67,103.74,103.64,103.73,9873.0,96.304,96.369,96.2761,96.3597,9873.0
2017-03-23 13:40:00,103.69,103.72,103.58,103.67,12294.0,96.3226,96.3504,96.2204,96.304,12294.0
2017-03-23 13:45:00,103.67,103.71,103.57,103.65,40206.0,96.304,96.3411,96.2111,96.2854,40206.0
2017-03-23 13:50:00,103.62,103.74,103.62,103.67,10374.0,96.2575,96.369,96.2575,96.304,10374.0
2017-03-23 13:55:00,103.65,103.72,103.56,103.65,13659.0,96.2854,96.3504,96.2018,96.2854,13659.0
2017-03-23 14:00:00,103.65,103.7,103.61,103.66,6900.0,96.2854,96.3319,96.2482,96.2947,6900.0
2017-03-23 14:05:00,103.73,103.82,103.64,103.73,7050.0,96.3597,96.4433,96.2761,96.3597,7050.0
2017-03-23 14:10:00,103.77,103.77,103.67,103.7,5700.0,96.3969,96.3969,96.304,96.3319,5700.0
2017-03-23 14:15:00,103.73,103.74,103.66,103.71,7515.0,96.3597,96.369,96.2947,96.3411,7515.0
2017-03-23 14:20:00,103.72,103.73,103.63,103.66,10800.0,96.3504,96.3597,96.2668,96.2947,10800.0
2017-03-23 14:25:00,103.64,103.68,103.61,103.61,7260.0,96.2761,96.3133,96.2482,96.2482,7260.0
2017-03-23 14:30:00,103.66,103.77,103.65,103.77,10500.0,96.2947,96.3969,96.2854,96.3969,10500.0
2017-03-23 14:35:00,103.81,103.86,103.67,103.81,7200.0,96.434,96.4805,96.304,96.434,7200.0
2017-03-23 14:40:00,103.85,103.86,103.79,103.82,4659.0,96.4712,96.4805,96.4155,96.4433,4659.0
2017-03-23 14:45:00,103.82,103.92,103.8,103.88,11577.0,96.4433,96.5362,96.4247,96.4991,11577.0
2017-03-23 14:50:00,103.9,103.96,103.89,103.94,6981.0,96.5176,96.5734,96.5084,96.5548,6981.0
2017-03-23 14:55:00,103.92,103.96,103.9,103.9,5700.0,96.5362,96.5734,96.5176,96.5176,5700.0
2017-03-23 15:00:00,103.84,103.9,103.8,103.87,11169.0,96.4619,96.5176,96.4247,96.4898,11169.0
2017-03-23 15:05:00,103.83,103.88,103.82,103.85,7095.0,96.4526,96.4991,96.4433,96.4712,7095.0
2017-03-23 15:10:00,103.87,103.9,103.75,103.76,10245.0,96.4898,96.5176,96.3783,96.3876,10245.0
2017-03-23 15:15:00,103.73,103.84,103.72,103.72,20400.0,96.3597,96.4619,96.3504,96.3504,20400.0
2017-03-23 15:20:00,103.73,103.85,103.69,103.73,12414.0,96.3597,96.4712,96.3226,96.3597,12414.0
2017-03-23 15:25:00,103.73,103.74,103.62,103.66,10242.0,96.3597,96.369,96.2575,96.2947,10242.0
2017-03-23 15:30:00,103.66,103.69,103.44,103.52,14700.0,96.2947,96.3226,96.0903,96.1646,14700.0
2017-03-23 15:35:00,103.56,103.68,103.51,103.64,15600.0,96.2018,96.3133,96.1554,96.2761,15600.0
2017-03-23 15:40:00,103.64,103.68,103.58,103.62,13500.0,96.2761,96.3133,96.2204,96.2575,13500.0
2017-03-23 15:45:00,103.6,103.66,103.54,103.65,23670.0,96.239,96.2947,96.1832,96.2854,23670.0
2017-03-23 15:50:00,103.63,103.64,103.51,103.63,21555.0,96.2668,96.2761,96.1554,96.2668,21555.0
2017-03-23 15:55:00,103.57,103.68,103.51,103.58,69663.0,96.2111,96.3133,96.1554,96.2204,69663.0
2017-03-24 09:30:00,103.65,104.05,103.65,103.67,12573.0,96.2854,96.657,96.2854,96.304,12573.0
2017-03-24 09:35:00,103.58,103.91,103.58,103.77,7680.0,96.2204,96.5269,96.2204,96.3969,7680.0
2017-03-24 09:40:00,103.76,103.91,103.75,103.87,6000.0,96.3876,96.5269,96.3783,96.4898,6000.0
2017-03-24 09:45:00,103.77,103.84,103.74,103.84,1200.0,96.3969,96.4619,96.369,96.4619,1200.0
2017-03-24 09:50:00,103.88,103.88,103.7,103.79,12039.0,96.4991,96.4991,96.3319,96.4155,12039.0
2017-03-24 09:55:00,103.75,103.89,103.74,103.77,8100.0,96.3783,96.5084,96.369,96.3969,8100.0
2017-03-24 10:00:00,103.77,103.94,103.77,103.9,18906.0,96.3969,96.5548,96.3969,96.5176,18906.0
2017-03-24 10:05:00,103.9,103.9,103.8,103.89,5400.0,96.5176,96.5176,96.4247,96.5084,5400.0
2017-03-24 10:10:00,103.91,103.91,103.9,103.9,600.0,96.5269,96.5269,96.5176,96.5176,600.0
2017-03-24 10:15:00,103.85,103.94,103.84,103.93,4800.0,96.4712,96.5548,96.4619,96.5455,4800.0
2017-03-24 10:20:00,103.9,104.02,103.82,103.9,30705.0,96.5176,96.6291,96.4433,96.5176,30705.0
2017-03-24 10:25:00,103.84,103.92,103.82,103.92,11403.0,96.4619,96.5362,96.4433,96.5362,11403.0
2017-03-24 10:30:00,103.87,103.98,103.87,103.92,5100.0,96.4898,96.592,96.4898,96.5362,5100.0
2017-03-24 10:35:00,103.93,103.93,103.77,103.79,7200.0,96.5455,96.5455,96.3969,96.4155,7200.0
2017-03-24 10:40:00,103.73,103.78,103.67,103.68,9903.0,96.3597,96.4062,96.304,96.3133,9903.0
2017-03-24 10:45:00,103.67,103.67,103.52,103.58,10491.0,96.304,96.304,96.1646,96.2204,10491.0
2017-03-24 10:50:00,103.57,103.61,103.5,103.58,6075.0,96.2111,96.2482,96.1461,96.2204,6075.0
2017-03-24 10:55:00,103.56,103.65,103.39,103.48,34200.0,96.2018,96.2854,96.0439,96.1275,34200.0
2017-03-24 11:00:00,103.45,103.55,103.45,103.5,4200.0,96.0996,96.1925,96.0996,96.1461,4200.0
2017-03-24 11:05:00,103.55,103.7,103.55,103.57,13803.0,96.1925,96.3319,96.1925,96.2111,13803.0
2017-03-24 11:10:00,103.53,103.56,103.51,103.51,3900.0,96.1739,96.2018,96.1554,96.1554,3900.0
2017-03-24 11:15:00,103.56,103.63,103.54,103.63,3300.0,96.2018,96.2668,96.1832,96.2668,3300.0
2017-03-24 11:20:00,103.59,103.61,103.38,103.38,4650.0,96.2297,96.2482,96.0346,96.0346,4650.0
2017-03-24 11:25:00,103.49,103.51,103.44,103.47,3612.0,96.1368,96.1554,96.0903,96.1182,3612.0
2017-03-24 11:30:00,103.47,103.55,103.47,103.55,6684.0,96.1182,96.1925,96.1182,96.1925,6684.0
2017-03-24 11:35:00,103.56,103.65,103.56,103.65,900.0,96.2018,96.2854,96.2018,96.2854,900.0
2017-03-24 11:40:00,103.65,103.65,103.54,103.57,15522.0,96.2854,96.2854,96.1832,96.2111,15522.0
2017-03-24 11:45:00,103.6,103.6,103.48,103.48,2100.0,96.239,96.239,96.1275,96.1275,2100.0
2017-03-24 11:50:00,103.53,103.73,103.53,103.73,6294.0,96.1739,96.3597,96.1739,96.3597,6294.0
2017-03-24 11:55:00,103.71,103.78,103.7,103.71,3600.0,96.3411,96.4062,96.3319,96.3411,3600.0
2017-03-24 12:00:00,103.73,103.74,103.73,103.74,2700.0,96.3597,96.369,96.3597,96.369,2700.0
2017-03-24 12:05:00,103.71,103.77,103.7,103.75,5169.0,96.3411,96.3969,96.3319,96.3783,5169.0
2017-03-24 12:10:00,103.75,103.75,103.46,103.52,11364.0,96.3783,96.3783,96.1089,96.1646,11364.0
2017-03-24 12:15:00,103.58,103.59,103.43,103.55,10368.0,96.2204,96.2297,96.081,96.1925,10368.0
2017-03-24 12:20:00,103.45,103.5,103.38,103.38,2700.0,96.0996,96.1461,96.0346,96.0346,2700.0
2017-03-24 12:25:00,103.37,103.48,103.37,103.48,4116.0,96.0253,96.1275,96.0253,96.1275,4116.0
2017-03-24 12:30:00,103.43,103.51,103.43,103.51,1371.0,96.081,96.1554,96.081,96.1554,1371.0
2017-03-24 12:35:00,103.52,103.61,103.48,103.56,17700.0,96.1646,96.2482,96.1275,96.2018,17700.0
2017-03-24 12:40:00,103.59,103.61,103.53,103.59,3000.0,96.2297,96.2482,96.1739,96.2297,3000.0
2017-03-24 12:45:00,103.66,103.72,103.56,103.66,5400.0,96.2947,96.3504,96.2018,96.2947,5400.0
2017-03-24 12:50:00,103.7,103.7,103.51,103.67,10833.0,96.3319,96.3319,96.1554,96.304,10833.0
2017-03-24 12:55:00,103.57,103.6,103.52,103.57,3900.0,96.2111,96.239,96.1646,96.2111,3900.0
2017-03-24 13:00:00,103.58,103.6,103.58,103.6,900.0,96.2204,96.239,96.2204,96.239,900.0
2017-03-24 13:05:00,103.51,103.56,103.41,103.43,11106.0,96.1554,96.2018,96.0625,96.081,11106.0
2017-03-24 13:10:00,103.48,103.5,103.41,103.46,3300.0,96.1275,96.1461,96.0625,96.1089,3300.0
2017-03-24 13:15:00,103.43,103.5,103.4,103.4,11193.0,96.081,96.1461,96.0532,96.0532,11193.0
2017-03-24 13:20:00,103.43,103.43,103.36,103.39,3000.0,96.081,96.081,96.016,96.0439,3000.0
2017-03-24 13:25:00,103.43,103.46,103.35,103.46,13776.0,96.081,96.1089,96.0067,96.1089,13776.0
2017-03-24 13:30:00,103.44,103.44,103.32,103.39,7200.0,96.0903,96.0903,95.9789,96.0439,7200.0
2017-03-24 13:35:00,103.4,103.42,103.32,103.4,8190.0,96.0532,96.0717,95.9789,96.0532,8190.0
2017-03-24 13:40:00,103.35,103.35,103.3,103.32,6900.0,96.0067,96.0067,95.9603,95.9789,6900.0
2017-03-24 13:45:00,103.33,103.37,103.32,103.35,6000.0,95.9881,96.0253,95.9789,96.0067,6000.0
2017-03-24 13:50:00,103.34,103.36,103.27,103.27,3000.0,95.9974,96.016,95.9324,95.9324,3000.0
2017-03-24 13:55:00,103.22,103.25,103.21,103.25,1500.0,95.886,95.9138,95.8767,95.9138,1500.0
2017-03-24 14:00:00,103.29,103.34,103.29,103.31,2100.0,95.951,95.9974,95.951,95.9696,2100.0
2017-03-24 14:05:00,103.29,103.34,103.27,103.3,13080.0,95.951,95.9974,95.9324,95.9603,13080.0
2017-03-24 14:10:00,103.33,103.38,103.29,103.37,15315.0,95.9881,96.0346,95.951,96.0253,15315.0
2017-03-24 14:15:00,103.38,103.38,103.31,103.32,5700.0,96.0346,96.0346,95.9696,95.9789,5700.0
2017-03-24 14:20:00,103.37,103.37,103.34,103.34,4335.0,96.0253,96.0253,95.9974,95.9974,4335.0
2017-03-24 14:25:00,103.37,103.37,103.31,103.35,8100.0,96.0253,96.0253,95.9696,96.0067,8100.0
2017-03-24 14:30:00,103.33,103.39,103.32,103.33,7200.0,95.9881,96.0439,95.9789,95.9881,7200.0
2017-03-24 14:35:00,103.32,103.34,103.24,103.24,9993.0,95.9789,95.9974,95.9045,95.9045,9993.0
2017-03-24 14:40:00,103.32,103.32,103.23,103.23,3900.0,95.9789,95.9789,95.8952,95.8952,3900.0
2017-03-24 14:45:00,103.28,103.28,103.16,103.16,5454.0,95.9417,95.9417,95.8302,95.8302,5454.0
2017-03-24 14:50:00,103.16,103.2,103.06,103.13,12600.0,95.8302,95.8674,95.7373,95.8024,12600.0
2017-03-24 14:55:00,103.13,103.2,103.13,103.18,1500.0,95.8024,95.8674,95.8024,95.8488,1500.0
2017-03-24 15:00:00,103.21,103.21,103.04,103.11,5445.0,95.8767,95.8767,95.7187,95.7838,5445.0
2017-03-24 15:05:00,103.04,103.1,103.02,103.08,9258.0,95.7187,95.7745,95.7002,95.7559,9258.0
2017-03-24 15:10:00,103.09,103.1,102.96,103.0,7311.0,95.7652,95.7745,95.6444,95.6816,7311.0
2017-03-24 15:15:00,103.0,103.0,102.9,102.91,3900.0,95.6816,95.6816,95.5887,95.598,3900.0
2017-03-24 15:20:00,102.89,102.93,102.87,102.92,3795.0,95.5794,95.6166,95.5608,95.6073,3795.0
2017-03-24 15:25:00,102.88,102.93,102.87,102.9,4527.0,95.5701,95.6166,95.5608,95.5887,4527.0
2017-03-24 15:30:00,102.92,102.96,102.78,102.96,9942.0,95.6073,95.6444,95.4772,95.6444,9942.0
2017-03-24 15:35:00,102.99,103.17,102.99,103.17,8871.0,95.6723,95.8395,95.6723,95.8395,8871.0
2017-03-24 15:40:00,103.21,103.39,103.21,103.23,8103.0,95.8767,96.0439,95.8767,95.8952,8103.0
2017-03-24 15:45:00,103.22,103.22,103.07,103.16,13575.0,95.886,95.886,95.7466,95.8302,13575.0
2017-03-24 15:50:00,103.13,103.29,103.13,103.29,13323.0,95.8024,95.951,95.8024,95.951,13323.0
2017-03-24 15:55:00,103.28,103.3,103.12,103.22,49938.0,95.9417,95.9603,95.7931,95.886,49938.0
2017-03-27 09:30:00,102.29,102.59,102.05,102.58,43569.0,95.022,95.3007,94.7991,95.2914,43569.0
2017-03-27 09:35:00,102.42,102.6,102.2,102.39,24666.0,95.1428,95.31,94.9384,95.1149,24666.0
2017-03-27 09:40:00,102.37,102.5,102.35,102.36,7500.0,95.0964,95.2171,95.0778,95.0871,7500.0
2017-03-27 09:45:00,102.36,102.48,102.36,102.44,113196.0,95.0871,95.1985,95.0871,95.1614,113196.0
2017-03-27 09:50:00,102.38,102.74,102.38,102.54,12012.0,95.1056,95.4401,95.1056,95.2543,12012.0
2017-03-27 09:55:00,102.51,102.6,102.39,102.56,35574.0,95.2264,95.31,95.1149,95.2729,35574.0
2017-03-27 10:00:00,102.61,102.61,102.29,102.29,7797.0,95.3193,95.3193,95.022,95.022,7797.0
2017-03-27 10:05:00,102.37,102.6,102.36,102.55,14277.0,95.0964,95.31,95.0871,95.2636,14277.0
2017-03-27 10:10:00,102.49,102.68,102.49,102.59,12072.0,95.2078,95.3843,95.2078,95.3007,12072.0
2017-03-27 10:15:00,102.66,102.7,102.43,102.43,10611.0,95.3657,95.4029,95.1521,95.1521,10611.0
2017-03-27 10:20:00,102.43,102.43,102.41,102.41,1500.0,95.1521,95.1521,95.1335,95.1335,1500.0
2017-03-27 10:25:00,102.43,102.44,102.35,102.4,28506.0,95.1521,95.1614,95.0778,95.1242,28506.0
2017-03-27 10:30:00,102.38,102.62,102.38,102.62,22500.0,95.1056,95.3286,95.1056,95.3286,22500.0
2017-03-27 10:35:00,102.59,102.61,102.54,102.58,11220.0,95.3007,95.3193,95.2543,95.2914,11220.0
2017-03-27 10:40:00,102.56,102.69,102.54,102.69,13752.0,95.2729,95.3936,95.2543,95.3936,13752.0
2017-03-27 10:45:00,102.73,102.75,102.69,102.7,9300.0,95.4308,95.4494,95.3936,95.4029,9300.0
2017-03-27 10:50:00,102.71,102.73,102.57,102.68,10995.0,95.4122,95.4308,95.2821,95.3843,10995.0
2017-03-27 10:55:00,102.68,102.68,102.58,102.63,16308.0,95.3843,95.3843,95.2914,95.3379,16308.0
2017-03-27 11:00:00,102.64,102.75,102.62,102.74,20244.0,95.3472,95.4494,95.3286,95.4401,20244.0
2017-03-27 11:05:00,102.75,102.75,102.64,102.64,9150.0,95.4494,95.4494,95.3472,95.3472,9150.0
2017-03-27 11:10:00,102.66,102.71,102.62,102.66,8439.0,95.3657,95.4122,95.3286,95.3657,8439.0
2017-03-27 11:15:00,102.64,102.8,102.63,102.74,10500.0,95.3472,95.4958,95.3379,95.4401,10500.0
2017-03-27 11:20:00,102.76,102.76,102.65,102.65,3888.0,95.4586,95.4586,95.3565,95.3565,3888.0
2017-03-27 11:25:00,102.69,102.85,102.69,102.84,11178.0,95.3936,95.5422,95.3936,95.533,11178.0
2017-03-27 11:30:00,102.82,102.83,102.7,102.71,26100.0,95.5144,95.5237,95.4029,95.4122,26100.0
2017-03-27 11:35:00,102.72,102.79,102.66,102.76,8802.0,95.4215,95.4865,95.3657,95.4586,8802.0
2017-03-27 11:40:00,102.78,102.83,102.71,102.74,5700.0,95.4772,95.5237,95.4122,95.4401,5700.0
2017-03-27 11:45:00,102.68,102.79,102.67,102.67,8916.0,95.3843,95.4865,95.375,95.375,8916.0
2017-03-27 11:50:00,102.68,102.68,102.58,102.66,15081.0,95.3843,95.3843,95.2914,95.3657,15081.0
2017-03-27 11:55:00,102.62,102.79,102.62,102.77,14118.0,95.3286,95.4865,95.3286,95.4679,14118.0
2017-03-27 12:00:00,102.75,102.83,102.69,102.83,8400.0,95.4494,95.5237,95.3936,95.5237,8400.0
2017-03-27 12:05:00,102.87,102.94,102.83,102.88,19944.0,95.5608,95.6259,95.5237,95.5701,19944.0
2017-03-27 12:10:00,102.89,102.9,102.67,102.71,37692.0,95.5794,95.5887,95.375,95.4122,37692.0
2017-03-27 12:15:00,102.69,102.78,102.63,102.78,8388.0,95.3936,95.4772,95.3379,95.4772,8388.0
2017-03-27 12:20:00,102.79,102.87,102.78,102.87,8760.0,95.4865,95.5608,95.4772,95.5608,8760.0
2017-03-27 12:25:00,102.86,102.88,102.78,102.88,6669.0,95.5515,95.5701,95.4772,95.5701,6669.0
2017-03-27 12:30:00,102.88,102.88,102.87,102.87,3195.0,95.5701,95.5701,95.5608,95.5608,3195.0
2017-03-27 12:35:00,102.88,102.93,102.87,102.89,17730.0,95.5701,95.6166,95.5608,95.5794,17730.0
2017-03-27 12:40:00,102.9,102.93,102.89,102.92,19050.0,95.5887,95.6166,95.5794,95.6073,19050.0
2017-03-27 12:45:00,102.9,102.9,102.81,102.83,18297.0,95.5887,95.5887,95.5051,95.5237,18297.0
2017-03-27 12:50:00,102.84,102.88,102.83,102.87,9900.0,95.533,95.5701,95.5237,95.5608,9900.0
2017-03-27 12:55:00,102.85,102.85,102.74,102.81,12135.0,95.5422,95.5422,95.4401,95.5051,12135.0
2017-03-27 13:00:00,102.82,102.9,102.8,102.86,65871.0,95.5144,95.5887,95.4958,95.5515,65871.0
2017-03-27 13:05:00,102.9,102.92,102.83,102.89,32400.0,95.5887,95.6073,95.5237,95.5794,32400.0
2017-03-27 13:10:00,102.93,102.93,102.71,102.73,35487.0,95.6166,95.6166,95.4122,95.4308,35487.0
2017-03-27 13:15:00,102.73,102.74,102.69,102.73,4530.0,95.4308,95.4401,95.3936,95.4308,4530.0
2017-03-27 13:20:00,102.68,102.75,102.66,102.73,17400.0,95.3843,95.4494,95.3657,95.4308,17400.0
2017-03-27 13:25:00,102.72,102.72,102.7,102.7,2700.0,95.4215,95.4215,95.4029,95.4029,2700.0
2017-03-27 13:30:00,102.72,102.73,102.7,102.7,11625.0,95.4215,95.4308,95.4029,95.4029,11625.0
2017-03-27 13:35:00,102.68,102.68,102.55,102.56,11331.0,95.3843,95.3843,95.2636,95.2729,11331.0
2017-03-27 13:40:00,102.62,102.64,102.55,102.6,6900.0,95.3286,95.3472,95.2636,95.31,6900.0
2017-03-27 13:45:00,102.6,102.61,102.55,102.6,2100.0,95.31,95.3193,95.2636,95.31,2100.0
2017-03-27 13:50:00,102.62,102.72,102.58,102.68,17406.0,95.3286,95.4215,95.2914,95.3843,17406.0
2017-03-27 13:55:00,102.75,102.77,102.72,102.77,3300.0,95.4494,95.4679,95.4215,95.4679,3300.0
2017-03-27 14:00:00,102.75,102.89,102.75,102.89,131601.0,95.4494,95.5794,95.4494,95.5794,131601.0
2017-03-27 14:05:00,102.83,102.99,102.83,102.99,7524.0,95.5237,95.6723,95.5237,95.6723,7524.0
2017-03-27 14:10:00,102.99,102.99,102.87,102.89,4185.0,95.6723,95.6723,95.5608,95.5794,4185.0
2017-03-27 14:15:00,102.82,102.86,102.78,102.82,10209.0,95.5144,95.5515,95.4772,95.5144,10209.0
2017-03-27 14:20:00,102.8,102.84,102.78,102.84,2694.0,95.4958,95.533,95.4772,95.533,2694.0
2017-03-27 14:25:00,102.87,102.96,102.81,102.96,22848.0,95.5608,95.6444,95.5051,95.6444,22848.0
2017-03-27 14:30:00,103.0,103.06,102.96,103.05,7503.0,95.6816,95.7373,95.6444,95.728,7503.0
2017-03-27 14:35:00,103.09,103.11,103.06,103.1,12303.0,95.7652,95.7838,95.7373,95.7745,12303.0
2017-03-27 14:40:00,103.08,103.09,102.96,102.99,6363.0,95.7559,95.7652,95.6444,95.6723,6363.0
2017-03-27 14:45:00,103.0,103.12,102.98,103.09,18237.0,95.6816,95.7931,95.663,95.7652,18237.0
2017-03-27 14:50:00,103.08,103.1,103.02,103.02,4533.0,95.7559,95.7745,95.7002,95.7002,4533.0
2017-03-27 14:55:00,103.05,103.22,103.05,103.2,22200.0,95.728,95.886,95.728,95.8674,22200.0
2017-03-27 15:00:00,103.17,103.23,103.12,103.21,9657.0,95.8395,95.8952,95.7931,95.8767,9657.0
2017-03-27 15:05:00,103.17,103.21,103.16,103.17,16500.0,95.8395,95.8767,95.8302,95.8395,16500.0
2017-03-27 15:10:00,103.19,103.28,103.19,103.26,13200.0,95.8581,95.9417,95.8581,95.9231,13200.0
2017-03-27 15:15:00,103.25,103.31,103.24,103.29,17100.0,95.9138,95.9696,95.9045,95.951,17100.0
2017-03-27 15:20:00,103.28,103.3,103.25,103.28,12768.0,95.9417,95.9603,95.9138,95.9417,12768.0
2017-03-27 15:25:00,103.3,103.3,103.27,103.29,20313.0,95.9603,95.9603,95.9324,95.951,20313.0
2017-03-27 15:30:00,103.29,103.32,103.28,103.31,6300.0,95.951,95.9789,95.9417,95.9696,6300.0
2017-03-27 15:35:00,103.3,103.34,103.3,103.34,15747.0,95.9603,95.9974,95.9603,95.9974,15747.0
2017-03-27 15:40:00,103.33,103.36,103.32,103.34,40530.0,95.9881,96.016,95.9789,95.9974,40530.0
2017-03-27 15:45:00,103.33,103.33,103.28,103.29,31572.0,95.9881,95.9881,95.9417,95.951,31572.0
2017-03-27 15:50:00,103.31,103.33,103.22,103.26,46812.0,95.9696,95.9881,95.886,95.9231,46812.0
2017-03-27 15:55:00,103.26,103.27,103.15,103.16,102909.0,95.9231,95.9324,95.8209,95.8302,102909.0
2017-03-28 09:30:00,103.07,103.41,103.07,103.29,10608.0,95.7466,96.0625,95.7466,95.951,10608.0
2017-03-28 09:35:00,103.13,103.64,103.13,103.64,14502.0,95.8024,96.2761,95.8024,96.2761,14502.0
2017-03-28 09:40:00,103.6,103.6,103.33,103.33,6609.0,96.239,96.239,95.9881,95.9881,6609.0
2017-03-28 09:45:00,103.28,103.28,103.16,103.18,2112.0,95.9417,95.9417,95.8302,95.8488,2112.0
2017-03-28 09:50:00,103.12,103.26,103.01,103.21,14286.0,95.7931,95.9231,95.6909,95.8767,14286.0
2017-03-28 09:55:00,103.15,103.23,103.09,103.15,12858.0,95.8209,95.8952,95.7652,95.8209,12858.0
2017-03-28 10:00:00,103.15,103.62,103.15,103.61,31083.0,95.8209,96.2575,95.8209,96.2482,31083.0
2017-03-28 10:05:00,103.62,103.62,103.53,103.57,9636.0,96.2575,96.2575,96.1739,96.2111,9636.0
2017-03-28 10:10:00,103.55,103.6,103.49,103.49,5100.0,96.1925,96.239,96.1368,96.1368,5100.0
2017-03-28 10:15:00,103.48,103.48,103.48,103.48,600.0,96.1275,96.1275,96.1275,96.1275,600.0
2017-03-28 10:20:00,103.43,103.62,103.39,103.62,38253.0,96.081,96.2575,96.0439,96.2575,38253.0
2017-03-28 10:25:00,103.6,103.72,103.6,103.72,6039.0,96.239,96.3504,96.239,96.3504,6039.0
2017-03-28 10:30:00,103.72,103.77,103.63,103.63,15783.0,96.3504,96.3969,96.2668,96.2668,15783.0
2017-03-28 10:35:00,103.67,103.67,103.53,103.53,9993.0,96.304,96.304,96.1739,96.1739,9993.0
2017-03-28 10:40:00,103.54,103.57,103.51,103.51,5400.0,96.1832,96.2111,96.1554,96.1554,5400.0
2017-03-28 10:45:00,103.53,103.53,103.34,103.4,21555.0,96.1739,96.1739,95.9974,96.0532,21555.0
2017-03-28 10:50:00,103.36,103.36,103.3,103.35,5475.0,96.016,96.016,95.9603,96.0067,5475.0
2017-03-28 10:55:00,103.38,103.46,103.38,103.46,6600.0,96.0346,96.1089,96.0346,96.1089,6600.0
2017-03-28 11:00:00,103.48,103.65,103.48,103.65,2754.0,96.1275,96.2854,96.1275,96.2854,2754.0
2017-03-28 11:05:00,103.67,103.73,103.64,103.73,4500.0,96.304,96.3597,96.2761,96.3597,4500.0
2017-03-28 11:10:00,103.75,103.85,103.75,103.78,8157.0,96.3783,96.4712,96.3783,96.4062,8157.0
2017-03-28 11:15:00,103.85,103.85,103.77,103.77,2553.0,96.4712,96.4712,96.3969,96.3969,2553.0
2017-03-28 11:20:00,103.81,103.81,103.81,103.81,900.0,96.434,96.434,96.434,96.434,900.0
2017-03-28 11:25:00,103.85,103.85,103.78,103.78,6375.0,96.4712,96.4712,96.4062,96.4062,6375.0
2017-03-28 11:30:00,103.78,103.81,103.76,103.81,2100.0,96.4062,96.434,96.3876,96.434,2100.0
2017-03-28 11:35:00,103.75,103.76,103.72,103.72,1815.0,96.3783,96.3876,96.3504,96.3504,1815.0
2017-03-28 11:40:00,103.75,103.76,103.71,103.71,3900.0,96.3783,96.3876,96.3411,96.3411,3900.0
2017-03-28 11:45:00,103.77,103.83,103.76,103.83,2100.0,96.3969,96.4526,96.3876,96.4526,2100.0
2017-03-28 11:50:00,103.9,103.9,103.87,103.87,2121.0,96.5176,96.5176,96.4898,96.4898,2121.0
2017-03-28 11:55:00,103.9,103.9,103.81,103.81,3942.0,96.5176,96.5176,96.434,96.434,3942.0
2017-03-28 12:00:00,103.82,103.84,103.82,103.83,1500.0,96.4433,96.4619,96.4433,96.4526,1500.0
2017-03-28 12:05:00,103.83,103.85,103.83,103.85,1389.0,96.4526,96.4712,96.4526,96.4712,1389.0
2017-03-28 12:10:00,103.79,103.79,103.75,103.76,2100.0,96.4155,96.4155,96.3783,96.3876,2100.0
2017-03-28 12:15:00,103.71,103.72,103.66,103.72,5328.0,96.3411,96.3504,96.2947,96.3504,5328.0
2017-03-28 12:20:00,103.73,103.73,103.71,103.71,1200.0,96.3597,96.3597,96.3411,96.3411,1200.0
2017-03-28 12:25:00,103.72,103.73,103.68,103.68,1500.0,96.3504,96.3597,96.3133,96.3133,1500.0
2017-03-28 12:30:00,103.7,103.7,103.63,103.65,5589.0,96.3319,96.3319,96.2668,96.2854,5589.0
2017-03-28 12:35:00,103.64,103.68,103.63,103.66,3003.0,96.2761,96.3133,96.2668,96.2947,3003.0
2017-03-28 12:40:00,103.64,103.68,103.63,103.68,4200.0,96.2761,96.3133,96.2668,96.3133,4200.0
2017-03-28 12:45:00,103.68,103.68,103.62,103.62,4836.0,96.3133,96.3133,96.2575,96.2575,4836.0
2017-03-28 12:50:00,103.62,103.62,103.5,103.55,5400.0,96.2575,96.2575,96.1461,96.1925,5400.0
2017-03-28 12:55:00,103.57,103.58,103.52,103.57,8727.0,96.2111,96.2204,96.1646,96.2111,8727.0
2017-03-28 13:00:00,103.58,103.61,103.58,103.58,4755.0,96.2204,96.2482,96.2204,96.2204,4755.0
2017-03-28 13:05:00,103.6,103.65,103.6,103.61,4200.0,96.239,96.2854,96.239,96.2482,4200.0
2017-03-28 13:10:00,103.62,103.68,103.59,103.68,1800.0,96.2575,96.3133,96.2297,96.3133,1800.0
2017-03-28 13:15:00,103.72,103.72,103.65,103.71,6186.0,96.3504,96.3504,96.2854,96.3411,6186.0
2017-03-28 13:20:00,103.7,103.71,103.66,103.67,3306.0,96.3319,96.3411,96.2947,96.304,3306.0
2017-03-28 13:25:00,103.67,103.72,103.64,103.64,2400.0,96.304,96.3504,96.2761,96.2761,2400.0
2017-03-28 13:30:00,103.67,103.67,103.59,103.59,2100.0,96.304,96.304,96.2297,96.2297,2100.0
2017-03-28 13:35:00,103.66,103.67,103.59,103.59,3600.0,96.2947,96.304,96.2297,96.2297,3600.0
2017-03-28 13:40:00,103.62,103.7,103.55,103.56,15234.0,96.2575,96.3319,96.1925,96.2018,15234.0
2017-03-28 13:45:00,103.56,103.61,103.52,103.56,6300.0,96.2018,96.2482,96.1646,96.2018,6300.0
2017-03-28 13:50:00,103.54,103.54,103.48,103.54,6201.0,96.1832,96.1832,96.1275,96.1832,6201.0
2017-03-28 13:55:00,103.53,103.66,103.53,103.63,9000.0,96.1739,96.2947,96.1739,96.2668,9000.0
2017-03-28 14:00:00,103.71,103.71,103.63,103.66,8850.0,96.3411,96.3411,96.2668,96.2947,8850.0
2017-03-28 14:05:00,103.68,103.73,103.63,103.68,10203.0,96.3133,96.3597,96.2668,96.3133,10203.0
2017-03-28 14:10:00,103.73,103.8,103.73,103.78,4200.0,96.3597,96.4247,96.3597,96.4062,4200.0
2017-03-28 14:15:00,103.82,103.82,103.76,103.77,2100.0,96.4433,96.4433,96.3876,96.3969,2100.0
2017-03-28 14:20:00,103.81,103.83,103.76,103.83,4200.0,96.434,96.4526,96.3876,96.4526,4200.0
2017-03-28 14:25:00,103.85,103.94,103.85,103.89,4266.0,96.4712,96.5548,96.4712,96.5084,4266.0
2017-03-28 14:30:00,103.87,103.87,103.75,103.87,7260.0,96.4898,96.4898,96.3783,96.4898,7260.0
2017-03-28 14:35:00,103.85,103.91,103.81,103.91,4500.0,96.4712,96.5269,96.434,96.5269,4500.0
2017-03-28 14:40:00,103.98,103.98,103.91,103.91,2748.0,96.592,96.592,96.5269,96.5269,2748.0
2017-03-28 14:45:00,103.93,103.99,103.91,103.93,6192.0,96.5455,96.6012,96.5269,96.5455,6192.0
2017-03-28 14:50:00,103.93,103.95,103.9,103.92,7089.0,96.5455,96.5641,96.5176,96.5362,7089.0
2017-03-28 14:55:00,103.89,103.92,103.83,103.83,9945.0,96.5084,96.5362,96.4526,96.4526,9945.0
2017-03-28 15:00:00,103.83,103.85,103.77,103.8,16986.0,96.4526,96.4712,96.3969,96.4247,16986.0
2017-03-28 15:05:00,103.82,103.85,103.79,103.79,3900.0,96.4433,96.4712,96.4155,96.4155,3900.0
2017-03-28 15:10:00,103.72,103.78,103.67,103.74,6300.0,96.3504,96.4062,96.304,96.369,6300.0
2017-03-28 15:15:00,103.75,103.76,103.69,103.71,4800.0,96.3783,96.3876,96.3226,96.3411,4800.0
2017-03-28 15:20:00,103.71,103.74,103.67,103.74,6900.0,96.3411,96.369,96.304,96.369,6900.0
2017-03-28 15:25:00,103.76,103.77,103.71,103.74,7290.0,96.3876,96.3969,96.3411,96.369,7290.0
2017-03-28 15:30:00,103.75,103.81,103.75,103.77,6096.0,96.3783,96.434,96.3783,96.3969,6096.0
2017-03-28 15:35:00,103.75,103.84,103.69,103.82,25989.0,96.3783,96.4619,96.3226,96.4433,25989.0
2017-03-28 15:40:00,103.81,103.84,103.78,103.78,7200.0,96.434,96.4619,96.4062,96.4062,7200.0
2017-03-28 15:45:00,103.79,103.79,103.66,103.7,18585.0,96.4155,96.4155,96.2947,96.3319,18585.0
2017-03-28 15:50:00,103.7,103.75,103.67,103.7,21888.0,96.3319,96.3783,96.304,96.3319,21888.0
2017-03-28 15:55:00,103.7,103.77,103.6,103.63,74298.0,96.3319,96.3969,96.239,96.2668,74298.0
2017-03-29 09:30:00,103.57,103.7,103.52,103.7,10020.0,96.2111,96.3319,96.1646,96.3319,10020.0
2017-03-29 09:35:00,103.6,103.77,103.6,103.68,8700.0,96.239,96.3969,96.239,96.3133,8700.0
2017-03-29 09:40:00,103.74,103.81,103.7,103.71,6876.0,96.369,96.434,96.3319,96.3411,6876.0
2017-03-29 09:45:00,103.74,103.78,103.66,103.75,6762.0,96.369,96.4062,96.2947,96.3783,6762.0
2017-03-29 09:50:00,103.73,103.74,103.66,103.74,29151.0,96.3597,96.369,96.2947,96.369,29151.0
2017-03-29 09:55:00,103.73,103.85,103.72,103.83,10614.0,96.3597,96.4712,96.3504,96.4526,10614.0
2017-03-29 10:00:00,103.79,103.81,103.71,103.75,11607.0,96.4155,96.434,96.3411,96.3783,11607.0
2017-03-29 10:05:00,103.74,103.76,103.73,103.76,2892.0,96.369,96.3876,96.3597,96.3876,2892.0
2017-03-29 10:10:00,103.73,103.73,103.62,103.62,19974.0,96.3597,96.3597,96.2575,96.2575,19974.0
2017-03-29 10:15:00,103.64,103.79,103.58,103.79,92994.0,96.2761,96.4155,96.2204,96.4155,92994.0
2017-03-29 10:20:00,103.8,103.98,103.78,103.93,42801.0,96.4247,96.592,96.4062,96.5455,42801.0
2017-03-29 10:25:00,103.91,103.98,103.85,103.98,37494.0,96.5269,96.592,96.4712,96.592,37494.0
2017-03-29 10:30:00,103.97,104.06,103.97,104.0,14850.0,96.5827,96.6663,96.5827,96.6105,14850.0
2017-03-29 10:35:00,104.0,104.02,103.95,103.96,20292.0,96.6105,96.6291,96.5641,96.5734,20292.0
2017-03-29 10:40:00,103.97,104.01,103.8,103.8,47535.0,96.5827,96.6198,96.4247,96.4247,47535.0
2017-03-29 10:45:00,103.86,103.94,103.83,103.94,6300.0,96.4805,96.5548,96.4526,96.5548,6300.0
2017-03-29 10:50:00,103.97,103.97,103.75,103.75,7353.0,96.5827,96.5827,96.3783,96.3783,7353.0
2017-03-29 10:55:00,103.72,103.73,103.7,103.7,2400.0,96.3504,96.3597,96.3319,96.3319,2400.0
2017-03-29 11:00:00,103.73,103.73,103.62,103.65,9000.0,96.3597,96.3597,96.2575,96.2854,9000.0
2017-03-29 11:05:00,103.63,103.72,103.63,103.71,13470.0,96.2668,96.3504,96.2668,96.3411,13470.0
2017-03-29 11:10:00,103.73,103.79,103.62,103.62,4512.0,96.3597,96.4155,96.2575,96.2575,4512.0
2017-03-29 11:15:00,103.68,103.68,103.48,103.48,4800.0,96.3133,96.3133,96.1275,96.1275,4800.0
2017-03-29 11:20:00,103.48,103.58,103.44,103.49,11400.0,96.1275,96.2204,96.0903,96.1368,11400.0
2017-03-29 11:25:00,103.49,103.53,103.46,103.46,3420.0,96.1368,96.1739,96.1089,96.1089,3420.0
2017-03-29 11:30:00,103.46,103.46,103.36,103.36,4800.0,96.1089,96.1089,96.016,96.016,4800.0
2017-03-29 11:35:00,103.34,103.38,103.08,103.1,11325.0,95.9974,96.0346,95.7559,95.7745,11325.0
2017-03-29 11:40:00,103.06,103.33,103.06,103.28,10740.0,95.7373,95.9881,95.7373,95.9417,10740.0
2017-03-29 11:45:00,103.24,103.31,103.23,103.23,6792.0,95.9045,95.9696,95.8952,95.8952,6792.0
2017-03-29 11:50:00,103.26,103.27,103.08,103.09,6192.0,95.9231,95.9324,95.7559,95.7652,6192.0
2017-03-29 11:55:00,103.1,103.19,103.1,103.18,17169.0,95.7745,95.8581,95.7745,95.8488,17169.0
2017-03-29 12:00:00,103.19,103.25,103.18,103.19,8100.0,95.8581,95.9138,95.8488,95.8581,8100.0
2017-03-29 12:05:00,103.19,103.28,103.18,103.19,6900.0,95.8581,95.9417,95.8488,95.8581,6900.0
2017-03-29 12:10:00,103.23,103.25,103.12,103.17,6600.0,95.8952,95.9138,95.7931,95.8395,6600.0
2017-03-29 12:15:00,103.14,103.18,103.1,103.1,5403.0,95.8116,95.8488,95.7745,95.7745,5403.0
2017-03-29 12:20:00,103.1,103.15,103.08,103.09,9615.0,95.7745,95.8209,95.7559,95.7652,9615.0
2017-03-29 12:25:00,103.06,103.11,103.04,103.08,8349.0,95.7373,95.7838,95.7187,95.7559,8349.0
2017-03-29 12:30:00,103.08,103.1,103.02,103.05,8109.0,95.7559,95.7745,95.7002,95.728,8109.0
2017-03-29 12:35:00,103.07,103.09,102.98,102.99,15579.0,95.7466,95.7652,95.663,95.6723,15579.0
2017-03-29 12:40:00,103.0,103.03,102.95,102.95,9300.0,95.6816,95.7095,95.6351,95.6351,9300.0
2017-03-29 12:45:00,102.96,103.0,102.94,102.94,12471.0,95.6444,95.6816,95.6259,95.6259,12471.0
2017-03-29 12:50:00,102.94,102.96,102.88,102.93,14136.0,95.6259,95.6444,95.5701,95.6166,14136.0
2017-03-29 12:55:00,102.94,102.99,102.9,102.95,36117.0,95.6259,95.6723,95.5887,95.6351,36117.0
2017-03-29 13:00:00,102.96,103.04,102.94,103.04,23433.0,95.6444,95.7187,95.6259,95.7187,23433.0
2017-03-29 13:05:00,103.05,103.2,103.05,103.17,15564.0,95.728,95.8674,95.728,95.8395,15564.0
2017-03-29 13:10:00,103.17,103.2,103.09,103.09,13500.0,95.8395,95.8674,95.7652,95.7652,13500.0
2017-03-29 13:15:00,103.08,103.08,103.02,103.02,11736.0,95.7559,95.7559,95.7002,95.7002,11736.0
2017-03-29 13:20:00,103.02,103.06,103.0,103.0,12288.0,95.7002,95.7373,95.6816,95.6816,12288.0
2017-03-29 13:25:00,102.99,103.01,102.95,102.97,16296.0,95.6723,95.6909,95.6351,95.6537,16296.0
2017-03-29 13:30:00,103.01,103.01,102.99,103.0,4800.0,95.6909,95.6909,95.6723,95.6816,4800.0
2017-03-29 13:35:00,103.01,103.13,102.98,103.13,8235.0,95.6909,95.8024,95.663,95.8024,8235.0
2017-03-29 13:40:00,103.16,103.22,103.14,103.22,6999.0,95.8302,95.886,95.8116,95.886,6999.0
2017-03-29 13:45:00,103.25,103.31,103.23,103.28,10005.0,95.9138,95.9696,95.8952,95.9417,10005.0
2017-03-29 13:50:00,103.28,103.33,103.26,103.32,7779.0,95.9417,95.9881,95.9231,95.9789,7779.0
2017-03-29 13:55:00,103.35,103.41,103.35,103.41,1800.0,96.0067,96.0625,96.0067,96.0625,1800.0
2017-03-29 14:00:00,103.39,103.39,103.3,103.37,9273.0,96.0439,96.0439,95.9603,96.0253,9273.0
2017-03-29 14:05:00,103.37,103.37,103.32,103.37,9360.0,96.0253,96.0253,95.9789,96.0253,9360.0
2017-03-29 14:10:00,103.37,103.38,103.32,103.38,6300.0,96.0253,96.0346,95.9789,96.0346,6300.0
2017-03-29 14:15:00,103.41,103.5,103.39,103.5,7584.0,96.0625,96.1461,96.0439,96.1461,7584.0
2017-03-29 14:20:00,103.53,103.76,103.52,103.76,28029.0,96.1739,96.3876,96.1646,96.3876,28029.0
2017-03-29 14:25:00,103.77,103.77,103.61,103.66,18621.0,96.3969,96.3969,96.2482,96.2947,18621.0
2017-03-29 14:30:00,103.67,103.67,103.51,103.61,34770.0,96.304,96.304,96.1554,96.2482,34770.0
2017-03-29 14:35:00,103.56,103.6,103.55,103.58,7800.0,96.2018,96.239,96.1925,96.2204,7800.0
2017-03-29 14:40:00,103.58,103.6,103.54,103.56,16842.0,96.2204,96.239,96.1832,96.2018,16842.0
2017-03-29 14:45:00,103.57,103.59,103.52,103.56,18606.0,96.2111,96.2297,96.1646,96.2018,18606.0
2017-03-29 14:50:00,103.58,103.59,103.55,103.58,22950.0,96.2204,96.2297,96.1925,96.2204,22950.0
2017-03-29 14:55:00,103.59,103.67,103.58,103.65,18612.0,96.2297,96.304,96.2204,96.2854,18612.0
2017-03-29 15:00:00,103.67,103.72,103.66,103.67,9915.0,96.304,96.3504,96.2947,96.304,9915.0
2017-03-29 15:05:00,103.67,103.7,103.65,103.67,13368.0,96.304,96.3319,96.2854,96.304,13368.0
2017-03-29 15:10:00,103.69,103.69,103.46,103.49,25191.0,96.3226,96.3226,96.1089,96.1368,25191.0
2017-03-29 15:15:00,103.49,103.5,103.38,103.41,9300.0,96.1368,96.1461,96.0346,96.0625,9300.0
2017-03-29 15:20:00,103.42,103.43,103.39,103.42,7908.0,96.0717,96.081,96.0439,96.0717,7908.0
2017-03-29 15:25:00,103.43,103.45,103.42,103.42,8742.0,96.081,96.0996,96.0717,96.0717,8742.0
2017-03-29 15:30:00,103.44,103.52,103.44,103.52,16968.0,96.0903,96.1646,96.0903,96.1646,16968.0
2017-03-29 15:35:00,103.53,103.57,103.51,103.52,17049.0,96.1739,96.2111,96.1554,96.1646,17049.0
2017-03-29 15:40:00,103.53,103.53,103.41,103.42,19206.0,96.1739,96.1739,96.0625,96.0717,19206.0
2017-03-29 15:45:00,103.43,103.46,103.42,103.46,16446.0,96.081,96.1089,96.0717,96.1089,16446.0
2017-03-29 15:50:00,103.44,103.52,103.32,103.32,70581.0,96.0903,96.1646,95.9789,95.9789,70581.0
2017-03-29 15:55:00,103.35,103.38,103.26,103.35,144273.0,96.0067,96.0346,95.9231,96.0067,144273.0
2017-03-30 09:30:00,103.26,103.6,103.23,103.23,9606.0,95.9231,96.239,95.8952,95.8952,9606.0
2017-03-30 09:35:00,103.22,103.33,103.1,103.33,3972.0,95.886,95.9881,95.7745,95.9881,3972.0
2017-03-30 09:40:00,103.35,103.76,103.33,103.69,6600.0,96.0067,96.3876,95.9881,96.3226,6600.0
2017-03-30 09:45:00,103.68,103.86,103.53,103.55,6000.0,96.3133,96.4805,96.1739,96.1925,6000.0
2017-03-30 09:50:00,103.64,103.64,103.38,103.43,6966.0,96.2761,96.2761,96.0346,96.081,6966.0
2017-03-30 09:55:00,103.48,103.57,103.42,103.57,4950.0,96.1275,96.2111,96.0717,96.2111,4950.0
2017-03-30 10:00:00,103.53,103.65,103.43,103.55,35724.0,96.1739,96.2854,96.081,96.1925,35724.0
2017-03-30 10:05:00,103.48,103.55,103.43,103.5,13563.0,96.1275,96.1925,96.081,96.1461,13563.0
2017-03-30 10:10:00,103.5,103.66,103.42,103.52,19101.0,96.1461,96.2947,96.0717,96.1646,19101.0
2017-03-30 10:15:00,103.48,103.57,103.42,103.57,14400.0,96.1275,96.2111,96.0717,96.2111,14400.0
2017-03-30 10:20:00,103.54,103.55,103.44,103.52,26190.0,96.1832,96.1925,96.0903,96.1646,26190.0
2017-03-30 10:25:00,103.52,103.63,103.51,103.63,3831.0,96.1646,96.2668,96.1554,96.2668,3831.0
2017-03-30 10:30:00,103.66,103.66,103.66,103.66,900.0,96.2947,96.2947,96.2947,96.2947,900.0
2017-03-30 10:35:00,103.64,103.8,103.64,103.75,5208.0,96.2761,96.4247,96.2761,96.3783,5208.0
2017-03-30 10:40:00,103.76,103.83,103.71,103.71,12654.0,96.3876,96.4526,96.3411,96.3411,12654.0
2017-03-30 10:45:00,103.76,103.76,103.7,103.73,3300.0,96.3876,96.3876,96.3319,96.3597,3300.0
2017-03-30 10:50:00,103.71,103.75,103.62,103.75,18306.0,96.3411,96.3783,96.2575,96.3783,18306.0
2017-03-30 10:55:00,103.77,103.85,103.76,103.79,4800.0,96.3969,96.4712,96.3876,96.4155,4800.0
2017-03-30 11:00:00,103.82,103.84,103.72,103.79,39891.0,96.4433,96.4619,96.3504,96.4155,39891.0
2017-03-30 11:05:00,103.77,103.79,103.72,103.72,5100.0,96.3969,96.4155,96.3504,96.3504,5100.0
2017-03-30 11:10:00,103.73,103.75,103.69,103.74,8700.0,96.3597,96.3783,96.3226,96.369,8700.0
2017-03-30 11:15:00,103.73,103.85,103.72,103.85,10494.0,96.3597,96.4712,96.3504,96.4712,10494.0
2017-03-30 11:20:00,103.84,103.89,103.77,103.85,12891.0,96.4619,96.5084,96.3969,96.4712,12891.0
2017-03-30 11:25:00,103.84,103.88,103.81,103.86,7383.0,96.4619,96.4991,96.434,96.4805,7383.0
2017-03-30 11:30:00,103.87,103.87,103.77,103.82,9885.0,96.4898,96.4898,96.3969,96.4433,9885.0
2017-03-30 11:35:00,103.75,103.75,103.65,103.65,11400.0,96.3783,96.3783,96.2854,96.2854,11400.0
2017-03-30 11:40:00,103.66,103.7,103.46,103.53,12606.0,96.2947,96.3319,96.1089,96.1739,12606.0
2017-03-30 11:45:00,103.5,103.57,103.5,103.57,4800.0,96.1461,96.2111,96.1461,96.2111,4800.0
2017-03-30 11:50:00,103.54,103.6,103.54,103.6,1800.0,96.1832,96.239,96.1832,96.239,1800.0
2017-03-30 11:55:00,103.56,103.56,103.34,103.35,12303.0,96.2018,96.2018,95.9974,96.0067,12303.0
2017-03-30 12:00:00,103.38,103.4,103.34,103.37,9240.0,96.0346,96.0532,95.9974,96.0253,9240.0
2017-03-30 12:05:00,103.39,103.52,103.37,103.52,6900.0,96.0439,96.1646,96.0253,96.1646,6900.0
2017-03-30 12:10:00,103.51,103.58,103.48,103.58,3000.0,96.1554,96.2204,96.1275,96.2204,3000.0
2017-03-30 12:15:00,103.56,103.57,103.51,103.52,11175.0,96.2018,96.2111,96.1554,96.1646,11175.0
2017-03-30 12:20:00,103.55,103.57,103.55,103.55,3600.0,96.1925,96.2111,96.1925,96.1925,3600.0
2017-03-30 12:25:00,103.57,103.57,103.51,103.53,13710.0,96.2111,96.2111,96.1554,96.1739,13710.0
2017-03-30 12:30:00,103.5,103.53,103.44,103.48,10500.0,96.1461,96.1739,96.0903,96.1275,10500.0
2017-03-30 12:35:00,103.43,103.43,103.29,103.37,7200.0,96.081,96.081,95.951,96.0253,7200.0
2017-03-30 12:40:00,103.36,103.38,103.35,103.35,2100.0,96.016,96.0346,96.0067,96.0067,2100.0
2017-03-30 12:45:00,103.39,103.39,103.39,103.39,2793.0,96.0439,96.0439,96.0439,96.0439,2793.0
2017-03-30 12:50:00,103.38,103.38,103.3,103.31,6075.0,96.0346,96.0346,95.9603,95.9696,6075.0
2017-03-30 12:55:00,103.33,103.35,103.32,103.34,6300.0,95.9881,96.0067,95.9789,95.9974,6300.0
2017-03-30 13:00:00,103.35,103.35,103.31,103.31,5109.0,96.0067,96.0067,95.9696,95.9696,5109.0
2017-03-30 13:05:00,103.3,103.31,103.26,103.27,9300.0,95.9603,95.9696,95.9231,95.9324,9300.0
2017-03-30 13:10:00,103.29,103.36,103.25,103.36,31929.0,95.951,96.016,95.9138,96.016,31929.0
2017-03-30 13:15:00,103.36,103.44,103.36,103.37,6300.0,96.016,96.0903,96.016,96.0253,6300.0
2017-03-30 13:20:00,103.38,103.38,103.34,103.38,5700.0,96.0346,96.0346,95.9974,96.0346,5700.0
2017-03-30 13:25:00,103.37,103.39,103.36,103.38,4053.0,96.0253,96.0439,96.016,96.0346,4053.0
2017-03-30 13:30:00,103.37,103.45,103.37,103.45,3900.0,96.0253,96.0996,96.0253,96.0996,3900.0
2017-03-30 13:35:00,103.48,103.48,103.42,103.42,4356.0,96.1275,96.1275,96.0717,96.0717,4356.0
2017-03-30 13:40:00,103.48,103.48,103.41,103.44,4209.0,96.1275,96.1275,96.0625,96.0903,4209.0
2017-03-30 13:45:00,103.43,103.45,103.43,103.45,3000.0,96.081,96.0996,96.081,96.0996,3000.0
2017-03-30 13:50:00,103.41,103.43,103.38,103.41,6585.0,96.0625,96.081,96.0346,96.0625,6585.0
2017-03-30 13:55:00,103.43,103.43,103.4,103.42,3600.0,96.081,96.081,96.0532,96.0717,3600.0
2017-03-30 14:00:00,103.42,103.45,103.4,103.41,3300.0,96.0717,96.0996,96.0532,96.0625,3300.0
2017-03-30 14:05:00,103.41,103.45,103.38,103.38,3027.0,96.0625,96.0996,96.0346,96.0346,3027.0
2017-03-30 14:10:00,103.38,103.44,103.37,103.44,5400.0,96.0346,96.0903,96.0253,96.0903,5400.0
2017-03-30 14:15:00,103.45,103.48,103.41,103.41,7800.0,96.0996,96.1275,96.0625,96.0625,7800.0
2017-03-30 14:20:00,103.44,103.44,103.36,103.37,8607.0,96.0903,96.0903,96.016,96.0253,8607.0
2017-03-30 14:25:00,103.4,103.41,103.31,103.34,19275.0,96.0532,96.0625,95.9696,95.9974,19275.0
2017-03-30 14:30:00,103.31,103.34,103.28,103.28,3900.0,95.9696,95.9974,95.9417,95.9417,3900.0
2017-03-30 14:35:00,103.28,103.31,103.24,103.31,9060.0,95.9417,95.9696,95.9045,95.9696,9060.0
2017-03-30 14:40:00,103.32,103.32,103.28,103.28,2100.0,95.9789,95.9789,95.9417,95.9417,2100.0
2017-03-30 14:45:00,103.24,103.3,103.24,103.28,7980.0,95.9045,95.9603,95.9045,95.9417,7980.0
2017-03-30 14:50:00,103.28,103.28,103.19,103.22,11778.0,95.9417,95.9417,95.8581,95.886,11778.0
2017-03-30 14:55:00,103.17,103.26,103.14,103.23,7881.0,95.8395,95.9231,95.8116,95.8952,7881.0
2017-03-30 15:00:00,103.24,103.33,103.24,103.33,1800.0,95.9045,95.9881,95.9045,95.9881,1800.0
2017-03-30 15:05:00,103.34,103.35,103.3,103.33,6600.0,95.9974,96.0067,95.9603,95.9881,6600.0
2017-03-30 15:10:00,103.4,103.4,103.33,103.36,5346.0,96.0532,96.0532,95.9881,96.016,5346.0
2017-03-30 15:15:00,103.34,103.35,103.29,103.29,6285.0,95.9974,96.0067,95.951,95.951,6285.0
2017-03-30 15:20:00,103.31,103.37,103.29,103.33,11100.0,95.9696,96.0253,95.951,95.9881,11100.0
2017-03-30 15:25:00,103.31,103.36,103.31,103.36,4200.0,95.9696,96.016,95.9696,96.016,4200.0
2017-03-30 15:30:00,103.36,103.36,103.31,103.34,8100.0,96.016,96.016,95.9696,95.9974,8100.0
2017-03-30 15:35:00,103.36,103.4,103.31,103.4,19593.0,96.016,96.0532,95.9696,96.0532,19593.0
2017-03-30 15:40:00,103.42,103.43,103.38,103.41,19371.0,96.0717,96.081,96.0346,96.0625,19371.0
2017-03-30 15:45:00,103.42,103.44,103.38,103.42,23100.0,96.0717,96.0903,96.0346,96.0717,23100.0
2017-03-30 15:50:00,103.4,103.43,103.35,103.37,12321.0,96.0532,96.081,96.0067,96.0253,12321.0
2017-03-30 15:55:00,103.37,103.42,103.34,103.41,65049.0,96.0253,96.0717,95.9974,96.0625,65049.0
2017-03-31 09:30:00,103.31,103.38,103.15,103.16,10779.0,95.9696,96.0346,95.8209,95.8302,10779.0
2017-03-31 09:35:00,103.24,103.54,103.14,103.54,6000.0,95.9045,96.1832,95.8116,96.1832,6000.0
2017-03-31 09:40:00,103.64,103.64,103.58,103.58,1800.0,96.2761,96.2761,96.2204,96.2204,1800.0
2017-03-31 09:45:00,103.63,103.64,103.61,103.64,900.0,96.2668,96.2761,96.2482,96.2761,900.0
2017-03-31 09:50:00,103.61,103.61,103.61,103.61,600.0,96.2482,96.2482,96.2482,96.2482,600.0
2017-03-31 09:55:00,103.49,103.56,103.47,103.47,9492.0,96.1368,96.2018,96.1182,96.1182,9492.0
2017-03-31 10:00:00,103.52,103.54,103.49,103.51,1500.0,96.1646,96.1832,96.1368,96.1554,1500.0
2017-03-31 10:05:00,103.51,103.62,103.47,103.62,16284.0,96.1554,96.2575,96.1182,96.2575,16284.0
2017-03-31 10:10:00,103.6,103.6,103.49,103.54,3000.0,96.239,96.239,96.1368,96.1832,3000.0
2017-03-31 10:15:00,103.48,103.48,103.42,103.43,2400.0,96.1275,96.1275,96.0717,96.081,2400.0
2017-03-31 10:20:00,103.41,103.49,103.41,103.43,3900.0,96.0625,96.1368,96.0625,96.081,3900.0
2017-03-31 10:25:00,103.39,103.4,103.28,103.37,6000.0,96.0439,96.0532,95.9417,96.0253,6000.0
2017-03-31 10:30:00,103.43,103.44,103.41,103.44,900.0,96.081,96.0903,96.0625,96.0903,900.0
2017-03-31 10:35:00,103.45,103.57,103.45,103.5,12942.0,96.0996,96.2111,96.0996,96.1461,12942.0
2017-03-31 10:40:00,103.52,103.52,103.39,103.39,3300.0,96.1646,96.1646,96.0439,96.0439,3300.0
2017-03-31 10:45:00,103.43,103.48,103.36,103.47,3666.0,96.081,96.1275,96.016,96.1182,3666.0
2017-03-31 10:50:00,103.45,103.51,103.45,103.51,2100.0,96.0996,96.1554,96.0996,96.1554,2100.0
2017-03-31 10:55:00,103.52,103.52,103.51,103.51,771.0,96.1646,96.1646,96.1554,96.1554,771.0
2017-03-31 11:00:00,103.5,103.63,103.49,103.62,11100.0,96.1461,96.2668,96.1368,96.2575,11100.0
2017-03-31 11:05:00,103.62,103.62,103.62,103.62,0.0,96.2575,96.2575,96.2575,96.2575,0.0
2017-03-31 11:10:00,103.59,103.59,103.53,103.53,2100.0,96.2297,96.2297,96.1739,96.1739,2100.0
2017-03-31 11:15:00,103.52,103.52,103.43,103.43,2400.0,96.1646,96.1646,96.081,96.081,2400.0
2017-03-31 11:20:00,103.38,103.38,103.35,103.35,1500.0,96.0346,96.0346,96.0067,96.0067,1500.0
2017-03-31 11:25:00,103.4,103.45,103.37,103.37,7245.0,96.0532,96.0996,96.0253,96.0253,7245.0
2017-03-31 11:30:00,103.37,103.45,103.35,103.45,3240.0,96.0253,96.0996,96.0067,96.0996,3240.0
2017-03-31 11:35:00,103.43,103.49,103.42,103.49,3000.0,96.081,96.1368,96.0717,96.1368,3000.0
2017-03-31 11:40:00,103.56,103.56,103.54,103.54,1155.0,96.2018,96.2018,96.1832,96.1832,1155.0
2017-03-31 11:45:00,103.56,103.57,103.51,103.56,5796.0,96.2018,96.2111,96.1554,96.2018,5796.0
2017-03-31 11:50:00,103.53,103.54,103.53,103.54,2100.0,96.1739,96.1832,96.1739,96.1832,2100.0
2017-03-31 11:55:00,103.52,103.53,103.52,103.52,300.0,96.1646,96.1739,96.1646,96.1646,300.0
2017-03-31 12:00:00,103.54,103.61,103.52,103.61,3000.0,96.1832,96.2482,96.1646,96.2482,3000.0
2017-03-31 12:05:00,103.62,103.62,103.59,103.59,5700.0,96.2575,96.2575,96.2297,96.2297,5700.0
2017-03-31 12:10:00,103.61,103.7,103.61,103.7,10233.0,96.2482,96.3319,96.2482,96.3319,10233.0
2017-03-31 12:15:00,103.7,103.71,103.68,103.71,4800.0,96.3319,96.3411,96.3133,96.3411,4800.0
2017-03-31 12:20:00,103.7,103.74,103.7,103.74,6300.0,96.3319,96.369,96.3319,96.369,6300.0
2017-03-31 12:25:00,103.76,103.76,103.68,103.68,5967.0,96.3876,96.3876,96.3133,96.3133,5967.0
2017-03-31 12:30:00,103.65,103.66,103.64,103.66,3660.0,96.2854,96.2947,96.2761,96.2947,3660.0
2017-03-31 12:35:00,103.64,103.64,103.58,103.58,2106.0,96.2761,96.2761,96.2204,96.2204,2106.0
2017-03-31 12:40:00,103.59,103.6,103.58,103.6,2700.0,96.2297,96.239,96.2204,96.239,2700.0
2017-03-31 12:45:00,103.59,103.6,103.58,103.58,3300.0,96.2297,96.239,96.2204,96.2204,3300.0
2017-03-31 12:50:00,103.55,103.55,103.54,103.55,1200.0,96.1925,96.1925,96.1832,96.1925,1200.0
2017-03-31 12:55:00,103.53,103.53,103.53,103.53,300.0,96.1739,96.1739,96.1739,96.1739,300.0
2017-03-31 13:00:00,103.53,103.53,103.49,103.49,4332.0,96.1739,96.1739,96.1368,96.1368,4332.0
2017-03-31 13:05:00,103.52,103.53,103.49,103.49,1200.0,96.1646,96.1739,96.1368,96.1368,1200.0
2017-03-31 13:10:00,103.53,103.53,103.5,103.53,3300.0,96.1739,96.1739,96.1461,96.1739,3300.0
2017-03-31 13:15:00,103.54,103.59,103.54,103.59,5400.0,96.1832,96.2297,96.1832,96.2297,5400.0
2017-03-31 13:20:00,103.64,103.68,103.63,103.63,1503.0,96.2761,96.3133,96.2668,96.2668,1503.0
2017-03-31 13:25:00,103.63,103.63,103.6,103.6,3300.0,96.2668,96.2668,96.239,96.239,3300.0
2017-03-31 13:30:00,103.62,103.62,103.6,103.6,5400.0,96.2575,96.2575,96.239,96.239,5400.0
2017-03-31 13:35:00,103.58,103.7,103.58,103.62,9363.0,96.2204,96.3319,96.2204,96.2575,9363.0
2017-03-31 13:40:00,103.63,103.64,103.54,103.54,2400.0,96.2668,96.2761,96.1832,96.1832,2400.0
2017-03-31 13:45:00,103.54,103.59,103.53,103.59,1500.0,96.1832,96.2297,96.1739,96.2297,1500.0
2017-03-31 13:50:00,103.54,103.56,103.51,103.51,1800.0,96.1832,96.2018,96.1554,96.1554,1800.0
2017-03-31 13:55:00,103.5,103.52,103.47,103.52,5700.0,96.1461,96.1646,96.1182,96.1646,5700.0
2017-03-31 14:00:00,103.49,103.55,103.42,103.52,5412.0,96.1368,96.1925,96.0717,96.1646,5412.0
2017-03-31 14:05:00,103.56,103.56,103.53,103.56,4200.0,96.2018,96.2018,96.1739,96.2018,4200.0
2017-03-31 14:10:00,103.53,103.57,103.5,103.5,8100.0,96.1739,96.2111,96.1461,96.1461,8100.0
2017-03-31 14:15:00,103.53,103.53,103.47,103.5,4245.0,96.1739,96.1739,96.1182,96.1461,4245.0
2017-03-31 14:20:00,103.49,103.5,103.45,103.45,1500.0,96.1368,96.1461,96.0996,96.0996,1500.0
2017-03-31 14:25:00,103.45,103.45,103.45,103.45,420.0,96.0996,96.0996,96.0996,96.0996,420.0
2017-03-31 14:30:00,103.45,103.49,103.43,103.49,6900.0,96.0996,96.1368,96.081,96.1368,6900.0
2017-03-31 14:35:00,103.48,103.48,103.42,103.42,3903.0,96.1275,96.1275,96.0717,96.0717,3903.0
2017-03-31 14:40:00,103.43,103.43,103.4,103.41,1500.0,96.081,96.081,96.0532,96.0625,1500.0
2017-03-31 14:45:00,103.44,103.44,103.41,103.43,3000.0,96.0903,96.0903,96.0625,96.081,3000.0
2017-03-31 14:50:00,103.41,103.44,103.37,103.37,2454.0,96.0625,96.0903,96.0253,96.0253,2454.0
2017-03-31 14:55:00,103.38,103.38,103.35,103.36,1200.0,96.0346,96.0346,96.0067,96.016,1200.0
2017-03-31 15:00:00,103.34,103.47,103.33,103.43,6300.0,95.9974,96.1182,95.9881,96.081,6300.0
2017-03-31 15:05:00,103.46,103.52,103.45,103.52,3000.0,96.1089,96.1646,96.0996,96.1646,3000.0
2017-03-31 15:10:00,103.5,103.53,103.48,103.5,6618.0,96.1461,96.1739,96.1275,96.1461,6618.0
2017-03-31 15:15:00,103.53,103.54,103.49,103.5,6924.0,96.1739,96.1832,96.1368,96.1461,6924.0
2017-03-31 15:20:00,103.5,103.51,103.5,103.51,2667.0,96.1461,96.1554,96.1461,96.1554,2667.0
2017-03-31 15:25:00,103.52,103.6,103.52,103.58,4710.0,96.1646,96.239,96.1646,96.2204,4710.0
2017-03-31 15:30:00,103.57,103.62,103.53,103.61,11700.0,96.2111,96.2575,96.1739,96.2482,11700.0
2017-03-31 15:35:00,103.63,103.66,103.61,103.66,10689.0,96.2668,96.2947,96.2482,96.2947,10689.0
2017-03-31 15:40:00,103.65,103.65,103.57,103.57,7509.0,96.2854,96.2854,96.2111,96.2111,7509.0
2017-03-31 15:45:00,103.59,103.61,103.41,103.41,17850.0,96.2297,96.2482,96.0625,96.0625,17850.0
2017-03-31 15:50:00,103.47,103.55,103.46,103.5,17328.0,96.1182,96.1925,96.1089,96.1461,17328.0
2017-03-31 15:55:00,103.49,103.53,103.37,103.37,45801.0,96.1368,96.1739,96.0253,96.0253,45801.0
2017-04-03 09:30:00,103.3,103.92,103.3,103.83,34953.0,95.9603,96.5362,95.9603,96.4526,34953.0
2017-04-03 09:35:00,103.7,103.7,103.7,103.7,300.0,96.3319,96.3319,96.3319,96.3319,300.0
2017-04-03 09:40:00,103.57,103.81,103.42,103.52,25593.0,96.2111,96.434,96.0717,96.1646,25593.0
2017-04-03 09:45:00,103.49,103.72,103.49,103.72,9600.0,96.1368,96.3504,96.1368,96.3504,9600.0
2017-04-03 09:50:00,103.67,103.69,103.6,103.6,7053.0,96.304,96.3226,96.239,96.239,7053.0
2017-04-03 09:55:00,103.69,103.69,103.53,103.6,4977.0,96.3226,96.3226,96.1739,96.239,4977.0
2017-04-03 10:00:00,103.59,103.61,103.52,103.53,8100.0,96.2297,96.2482,96.1646,96.1739,8100.0
2017-04-03 10:05:00,103.52,103.53,103.35,103.38,13632.0,96.1646,96.1739,96.0067,96.0346,13632.0
2017-04-03 10:10:00,103.38,103.4,103.12,103.18,14901.0,96.0346,96.0532,95.7931,95.8488,14901.0
2017-04-03 10:15:00,103.12,103.16,103.06,103.13,5100.0,95.7931,95.8302,95.7373,95.8024,5100.0
2017-04-03 10:20:00,103.16,103.17,103.04,103.05,11109.0,95.8302,95.8395,95.7187,95.728,11109.0
2017-04-03 10:25:00,103.11,103.19,103.04,103.1,9465.0,95.7838,95.8581,95.7187,95.7745,9465.0
2017-04-03 10:30:00,103.14,103.26,103.09,103.25,10500.0,95.8116,95.9231,95.7652,95.9138,10500.0
2017-04-03 10:35:00,103.26,103.3,103.22,103.22,12000.0,95.9231,95.9603,95.886,95.886,12000.0
2017-04-03 10:40:00,103.22,103.22,103.02,103.02,18765.0,95.886,95.886,95.7002,95.7002,18765.0
2017-04-03 10:45:00,103.0,103.0,102.91,102.94,8214.0,95.6816,95.6816,95.598,95.6259,8214.0
2017-04-03 10:50:00,102.95,102.96,102.52,102.52,48882.0,95.6351,95.6444,95.2357,95.2357,48882.0
2017-04-03 10:55:00,102.56,102.56,102.37,102.46,26997.0,95.2729,95.2729,95.0964,95.18,26997.0
2017-04-03 11:00:00,102.51,102.64,102.48,102.61,13014.0,95.2264,95.3472,95.1985,95.3193,13014.0
2017-04-03 11:05:00,102.61,102.61,102.29,102.38,22530.0,95.3193,95.3193,95.022,95.1056,22530.0
2017-04-03 11:10:00,102.43,102.46,102.35,102.37,10800.0,95.1521,95.18,95.0778,95.0964,10800.0
2017-04-03 11:15:00,102.4,102.5,102.35,102.35,12603.0,95.1242,95.2171,95.0778,95.0778,12603.0
2017-04-03 11:20:00,102.34,102.45,102.27,102.45,21000.0,95.0685,95.1707,95.0035,95.1707,21000.0
2017-04-03 11:25:00,102.45,102.46,102.36,102.4,7800.0,95.1707,95.18,95.0871,95.1242,7800.0
2017-04-03 11:30:00,102.39,102.45,102.39,102.41,11145.0,95.1149,95.1707,95.1149,95.1335,11145.0
2017-04-03 11:35:00,102.39,102.49,102.39,102.46,25518.0,95.1149,95.2078,95.1149,95.18,25518.0
2017-04-03 11:40:00,102.46,102.46,102.37,102.38,16755.0,95.18,95.18,95.0964,95.1056,16755.0
2017-04-03 11:45:00,102.31,102.37,102.22,102.22,10599.0,95.0406,95.0964,94.957,94.957,10599.0
2017-04-03 11:50:00,102.28,102.3,102.19,102.2,15300.0,95.0127,95.0313,94.9291,94.9384,15300.0
2017-04-03 11:55:00,102.24,102.26,102.12,102.22,21447.0,94.9756,94.9942,94.8641,94.957,21447.0
2017-04-03 12:00:00,102.27,102.27,102.02,102.05,12600.0,95.0035,95.0035,94.7712,94.7991,12600.0
2017-04-03 12:05:00,102.03,102.17,102.03,102.17,5700.0,94.7805,94.9106,94.7805,94.9106,5700.0
2017-04-03 12:10:00,102.17,102.31,102.17,102.23,6675.0,94.9106,95.0406,94.9106,94.9663,6675.0
2017-04-03 12:15:00,102.27,102.32,102.18,102.32,12918.0,95.0035,95.0499,94.9199,95.0499,12918.0
2017-04-03 12:20:00,102.28,102.41,102.26,102.39,14376.0,95.0127,95.1335,94.9942,95.1149,14376.0
2017-04-03 12:25:00,102.38,102.39,102.29,102.36,11130.0,95.1056,95.1149,95.022,95.0871,11130.0
2017-04-03 12:30:00,102.36,102.46,102.35,102.38,10344.0,95.0871,95.18,95.0778,95.1056,10344.0
2017-04-03 12:35:00,102.35,102.46,102.35,102.43,7800.0,95.0778,95.18,95.0778,95.1521,7800.0
2017-04-03 12:40:00,102.44,102.49,102.41,102.48,17100.0,95.1614,95.2078,95.1335,95.1985,17100.0
2017-04-03 12:45:00,102.53,102.54,102.38,102.45,12318.0,95.245,95.2543,95.1056,95.1707,12318.0
2017-04-03 12:50:00,102.47,102.47,102.32,102.36,8100.0,95.1892,95.1892,95.0499,95.0871,8100.0
2017-04-03 12:55:00,102.34,102.38,102.34,102.38,2508.0,95.0685,95.1056,95.0685,95.1056,2508.0
2017-04-03 13:00:00,102.38,102.43,102.36,102.43,5100.0,95.1056,95.1521,95.0871,95.1521,5100.0
2017-04-03 13:05:00,102.45,102.48,102.43,102.45,8637.0,95.1707,95.1985,95.1521,95.1707,8637.0
2017-04-03 13:10:00,102.45,102.48,102.44,102.44,5358.0,95.1707,95.1985,95.1614,95.1614,5358.0
2017-04-03 13:15:00,102.45,102.53,102.45,102.48,8100.0,95.1707,95.245,95.1707,95.1985,8100.0
2017-04-03 13:20:00,102.48,102.51,102.44,102.47,6600.0,95.1985,95.2264,95.1614,95.1892,6600.0
2017-04-03 13:25:00,102.49,102.49,102.42,102.42,3900.0,95.2078,95.2078,95.1428,95.1428,3900.0
2017-04-03 13:30:00,102.44,102.46,102.37,102.4,8400.0,95.1614,95.18,95.0964,95.1242,8400.0
2017-04-03 13:35:00,102.39,102.39,102.2,102.21,16440.0,95.1149,95.1149,94.9384,94.9477,16440.0
2017-04-03 13:40:00,102.21,102.29,102.2,102.2,7200.0,94.9477,95.022,94.9384,94.9384,7200.0
2017-04-03 13:45:00,102.17,102.26,102.17,102.2,6300.0,94.9106,94.9942,94.9106,94.9384,6300.0
2017-04-03 13:50:00,102.2,102.22,102.17,102.22,12600.0,94.9384,94.957,94.9106,94.957,12600.0
2017-04-03 13:55:00,102.2,102.25,102.18,102.25,6918.0,94.9384,94.9849,94.9199,94.9849,6918.0
2017-04-03 14:00:00,102.26,102.32,102.24,102.29,8658.0,94.9942,95.0499,94.9756,95.022,8658.0
2017-04-03 14:05:00,102.29,102.38,102.29,102.38,10461.0,95.022,95.1056,95.022,95.1056,10461.0
2017-04-03 14:10:00,102.42,102.43,102.32,102.39,15054.0,95.1428,95.1521,95.0499,95.1149,15054.0
2017-04-03 14:15:00,102.36,102.42,102.25,102.29,15213.0,95.0871,95.1428,94.9849,95.022,15213.0
2017-04-03 14:20:00,102.3,102.34,102.27,102.31,13905.0,95.0313,95.0685,95.0035,95.0406,13905.0
2017-04-03 14:25:00,102.34,102.44,102.33,102.44,4668.0,95.0685,95.1614,95.0592,95.1614,4668.0
2017-04-03 14:30:00,102.46,102.47,102.43,102.45,5400.0,95.18,95.1892,95.1521,95.1707,5400.0
2017-04-03 14:35:00,102.48,102.49,102.39,102.39,11100.0,95.1985,95.2078,95.1149,95.1149,11100.0
2017-04-03 14:40:00,102.41,102.57,102.41,102.55,24723.0,95.1335,95.2821,95.1335,95.2636,24723.0
2017-04-03 14:45:00,102.57,102.59,102.54,102.55,8790.0,95.2821,95.3007,95.2543,95.2636,8790.0
2017-04-03 14:50:00,102.53,102.56,102.5,102.5,10926.0,95.245,95.2729,95.2171,95.2171,10926.0
2017-04-03 14:55:00,102.5,102.6,102.5,102.54,12039.0,95.2171,95.31,95.2171,95.2543,12039.0
2017-04-03 15:00:00,102.58,102.69,102.57,102.67,7569.0,95.2914,95.3936,95.2821,95.375,7569.0
2017-04-03 15:05:00,102.67,102.68,102.59,102.59,14844.0,95.375,95.3843,95.3007,95.3007,14844.0
2017-04-03 15:10:00,102.63,102.66,102.58,102.61,26991.0,95.3379,95.3657,95.2914,95.3193,26991.0
2017-04-03 15:15:00,102.66,102.66,102.63,102.63,4800.0,95.3657,95.3657,95.3379,95.3379,4800.0
2017-04-03 15:20:00,102.61,102.68,102.56,102.68,13935.0,95.3193,95.3843,95.2729,95.3843,13935.0
2017-04-03 15:25:00,102.65,102.71,102.65,102.71,7950.0,95.3565,95.4122,95.3565,95.4122,7950.0
2017-04-03 15:30:00,102.67,102.67,102.61,102.65,17229.0,95.375,95.375,95.3193,95.3565,17229.0
2017-04-03 15:35:00,102.64,102.75,102.63,102.71,16500.0,95.3472,95.4494,95.3379,95.4122,16500.0
2017-04-03 15:40:00,102.71,102.74,102.66,102.74,26547.0,95.4122,95.4401,95.3657,95.4401,26547.0
2017-04-03 15:45:00,102.74,102.83,102.72,102.78,27270.0,95.4401,95.5237,95.4215,95.4772,27270.0
2017-04-03 15:50:00,102.77,102.81,102.73,102.8,31014.0,95.4679,95.5051,95.4308,95.4958,31014.0
2017-04-03 15:55:00,102.8,102.9,102.8,102.87,68412.0,95.4958,95.5887,95.4958,95.5608,68412.0
2017-04-04 09:30:00,103.02,103.08,102.95,103.05,24816.0,95.7002,95.7559,95.6351,95.728,24816.0
2017-04-04 09:35:00,103.16,103.37,103.14,103.21,27921.0,95.8302,96.0253,95.8116,95.8767,27921.0
2017-04-04 09:40:00,103.18,103.33,103.18,103.26,22572.0,95.8488,95.9881,95.8488,95.9231,22572.0
2017-04-04 09:45:00,103.31,103.31,103.13,103.13,14400.0,95.9696,95.9696,95.8024,95.8024,14400.0
2017-04-04 09:50:00,103.13,103.13,102.93,102.98,13644.0,95.8024,95.8024,95.6166,95.663,13644.0
2017-04-04 09:55:00,102.98,103.01,102.93,102.97,6255.0,95.663,95.6909,95.6166,95.6537,6255.0
2017-04-04 10:00:00,102.96,103.04,102.88,102.93,12207.0,95.6444,95.7187,95.5701,95.6166,12207.0
2017-04-04 10:05:00,102.88,102.96,102.69,102.82,40350.0,95.5701,95.6444,95.3936,95.5144,40350.0
2017-04-04 10:10:00,102.74,102.85,102.74,102.78,20850.0,95.4401,95.5422,95.4401,95.4772,20850.0
2017-04-04 10:15:00,102.8,102.9,102.72,102.72,12135.0,95.4958,95.5887,95.4215,95.4215,12135.0
2017-04-04 10:20:00,102.75,102.82,102.68,102.68,16608.0,95.4494,95.5144,95.3843,95.3843,16608.0
2017-04-04 10:25:00,102.72,102.72,102.64,102.7,10203.0,95.4215,95.4215,95.3472,95.4029,10203.0
2017-04-04 10:30:00,102.7,102.91,102.7,102.77,51000.0,95.4029,95.598,95.4029,95.4679,51000.0
2017-04-04 10:35:00,102.76,102.76,102.64,102.67,21300.0,95.4586,95.4586,95.3472,95.375,21300.0
2017-04-04 10:40:00,102.68,102.74,102.59,102.59,17850.0,95.3843,95.4401,95.3007,95.3007,17850.0
2017-04-04 10:45:00,102.65,102.71,102.6,102.64,16050.0,95.3565,95.4122,95.31,95.3472,16050.0
2017-04-04 10:50:00,102.68,102.68,102.37,102.55,44427.0,95.3843,95.3843,95.0964,95.2636,44427.0
2017-04-04 10:55:00,102.57,102.66,102.51,102.66,11238.0,95.2821,95.3657,95.2264,95.3657,11238.0
2017-04-04 11:00:00,102.65,102.74,102.56,102.67,16443.0,95.3565,95.4401,95.2729,95.375,16443.0
2017-04-04 11:05:00,102.67,102.77,102.64,102.67,23100.0,95.375,95.4679,95.3472,95.375,23100.0
2017-04-04 11:10:00,102.74,102.76,102.7,102.71,8970.0,95.4401,95.4586,95.4029,95.4122,8970.0
2017-04-04 11:15:00,102.75,102.75,102.65,102.72,3900.0,95.4494,95.4494,95.3565,95.4215,3900.0
2017-04-04 11:20:00,102.74,102.74,102.67,102.71,8400.0,95.4401,95.4401,95.375,95.4122,8400.0
2017-04-04 11:25:00,102.73,102.76,102.64,102.66,14100.0,95.4308,95.4586,95.3472,95.3657,14100.0
2017-04-04 11:30:00,102.66,102.67,102.45,102.58,46584.0,95.3657,95.375,95.1707,95.2914,46584.0
2017-04-04 11:35:00,102.56,102.64,102.48,102.5,48444.0,95.2729,95.3472,95.1985,95.2171,48444.0
2017-04-04 11:40:00,102.55,102.55,102.47,102.54,6573.0,95.2636,95.2636,95.1892,95.2543,6573.0
2017-04-04 11:45:00,102.48,102.54,102.48,102.5,8973.0,95.1985,95.2543,95.1985,95.2171,8973.0
2017-04-04 11:50:00,102.49,102.52,102.44,102.44,18900.0,95.2078,95.2357,95.1614,95.1614,18900.0
2017-04-04 11:55:00,102.47,102.51,102.44,102.45,9990.0,95.1892,95.2264,95.1614,95.1707,9990.0
2017-04-04 12:00:00,102.45,102.46,102.44,102.46,2829.0,95.1707,95.18,95.1614,95.18,2829.0
2017-04-04 12:05:00,102.46,102.49,102.42,102.45,10500.0,95.18,95.2078,95.1428,95.1707,10500.0
2017-04-04 12:10:00,102.42,102.53,102.42,102.53,7800.0,95.1428,95.245,95.1428,95.245,7800.0
2017-04-04 12:15:00,102.55,102.6,102.51,102.55,19824.0,95.2636,95.31,95.2264,95.2636,19824.0
2017-04-04 12:20:00,102.53,102.53,102.48,102.48,6000.0,95.245,95.245,95.1985,95.1985,6000.0
2017-04-04 12:25:00,102.5,102.5,102.47,102.5,4200.0,95.2171,95.2171,95.1892,95.2171,4200.0
2017-04-04 12:30:00,102.48,102.49,102.4,102.4,5100.0,95.1985,95.2078,95.1242,95.1242,5100.0
2017-04-04 12:35:00,102.4,102.4,102.35,102.36,3915.0,95.1242,95.1242,95.0778,95.0871,3915.0
2017-04-04 12:40:00,102.36,102.38,102.32,102.34,6093.0,95.0871,95.1056,95.0499,95.0685,6093.0
2017-04-04 12:45:00,102.35,102.35,102.22,102.22,8100.0,95.0778,95.0778,94.957,94.957,8100.0
2017-04-04 12:50:00,102.23,102.23,102.16,102.16,4200.0,94.9663,94.9663,94.9013,94.9013,4200.0
2017-04-04 12:55:00,102.19,102.2,102.13,102.15,17661.0,94.9291,94.9384,94.8734,94.892,17661.0
2017-04-04 13:00:00,102.17,102.35,102.16,102.35,9879.0,94.9106,95.0778,94.9013,95.0778,9879.0
2017-04-04 13:05:00,102.35,102.48,102.32,102.48,47394.0,95.0778,95.1985,95.0499,95.1985,47394.0
2017-04-04 13:10:00,102.51,102.6,102.51,102.58,16800.0,95.2264,95.31,95.2264,95.2914,16800.0
2017-04-04 13:15:00,102.61,102.64,102.56,102.64,7800.0,95.3193,95.3472,95.2729,95.3472,7800.0
2017-04-04 13:20:00,102.65,102.74,102.65,102.72,8718.0,95.3565,95.4401,95.3565,95.4215,8718.0
2017-04-04 13:25:00,102.72,102.72,102.68,102.7,4200.0,95.4215,95.4215,95.3843,95.4029,4200.0
2017-04-04 13:30:00,102.68,102.74,102.68,102.74,5403.0,95.3843,95.4401,95.3843,95.4401,5403.0
2017-04-04 13:35:00,102.73,102.83,102.72,102.83,23460.0,95.4308,95.5237,95.4215,95.5237,23460.0
2017-04-04 13:40:00,102.81,102.89,102.81,102.87,13926.0,95.5051,95.5794,95.5051,95.5608,13926.0
2017-04-04 13:45:00,102.84,102.88,102.83,102.85,8238.0,95.533,95.5701,95.5237,95.5422,8238.0
2017-04-04 13:50:00,102.83,102.83,102.79,102.79,3000.0,95.5237,95.5237,95.4865,95.4865,3000.0
2017-04-04 13:55:00,102.81,102.86,102.81,102.83,5700.0,95.5051,95.5515,95.5051,95.5237,5700.0
2017-04-04 14:00:00,102.83,102.87,102.83,102.84,8409.0,95.5237,95.5608,95.5237,95.533,8409.0
2017-04-04 14:05:00,102.83,102.85,102.83,102.85,600.0,95.5237,95.5422,95.5237,95.5422,600.0
2017-04-04 14:10:00,102.83,102.86,102.83,102.83,7482.0,95.5237,95.5515,95.5237,95.5237,7482.0
2017-04-04 14:15:00,102.86,102.88,102.86,102.88,1200.0,95.5515,95.5701,95.5515,95.5701,1200.0
2017-04-04 14:20:00,102.9,102.97,102.86,102.97,9387.0,95.5887,95.6537,95.5515,95.6537,9387.0
2017-04-04 14:25:00,102.93,102.99,102.93,102.95,4905.0,95.6166,95.6723,95.6166,95.6351,4905.0
2017-04-04 14:30:00,102.91,102.97,102.91,102.91,5673.0,95.598,95.6537,95.598,95.598,5673.0
2017-04-04 14:35:00,102.91,102.91,102.85,102.85,5100.0,95.598,95.598,95.5422,95.5422,5100.0
2017-04-04 14:40:00,102.88,102.89,102.86,102.86,6639.0,95.5701,95.5794,95.5515,95.5515,6639.0
2017-04-04 14:45:00,102.84,102.85,102.79,102.81,4500.0,95.533,95.5422,95.4865,95.5051,4500.0
2017-04-04 14:50:00,102.81,102.9,102.79,102.87,9363.0,95.5051,95.5887,95.4865,95.5608,9363.0
2017-04-04 14:55:00,102.88,102.89,102.82,102.82,3600.0,95.5701,95.5794,95.5144,95.5144,3600.0
2017-04-04 15:00:00,102.82,102.89,102.77,102.86,7926.0,95.5144,95.5794,95.4679,95.5515,7926.0
2017-04-04 15:05:00,102.85,102.85,102.8,102.8,10200.0,95.5422,95.5422,95.4958,95.4958,10200.0
2017-04-04 15:10:00,102.82,102.83,102.74,102.74,6450.0,95.5144,95.5237,95.4401,95.4401,6450.0
2017-04-04 15:15:00,102.73,102.73,102.67,102.67,5400.0,95.4308,95.4308,95.375,95.375,5400.0
2017-04-04 15:20:00,102.67,102.71,102.58,102.7,23001.0,95.375,95.4122,95.2914,95.4029,23001.0
2017-04-04 15:25:00,102.72,102.79,102.69,102.74,34821.0,95.4215,95.4865,95.3936,95.4401,34821.0
2017-04-04 15:30:00,102.78,102.84,102.74,102.83,14538.0,95.4772,95.533,95.4401,95.5237,14538.0
2017-04-04 15:35:00,102.81,102.83,102.78,102.8,14709.0,95.5051,95.5237,95.4772,95.4958,14709.0
2017-04-04 15:40:00,102.82,102.83,102.79,102.81,16800.0,95.5144,95.5237,95.4865,95.5051,16800.0
2017-04-04 15:45:00,102.81,102.9,102.78,102.89,37530.0,95.5051,95.5887,95.4772,95.5794,37530.0
2017-04-04 15:50:00,102.9,102.9,102.78,102.82,28920.0,95.5887,95.5887,95.4772,95.5144,28920.0
2017-04-04 15:55:00,102.82,102.86,102.74,102.8,72090.0,95.5144,95.5515,95.4401,95.4958,72090.0
2017-04-05 09:30:00,102.79,103.0,102.42,102.93,17451.0,95.4865,95.6816,95.1428,95.6166,17451.0
2017-04-05 09:35:00,102.71,102.98,102.71,102.88,8457.0,95.4122,95.663,95.4122,95.5701,8457.0
2017-04-05 09:40:00,102.92,103.49,102.92,103.49,27621.0,95.6073,96.1368,95.6073,96.1368,27621.0
2017-04-05 09:45:00,103.44,103.49,103.33,103.45,7884.0,96.0903,96.1368,95.9881,96.0996,7884.0
2017-04-05 09:50:00,103.53,103.67,103.53,103.59,6402.0,96.1739,96.304,96.1739,96.2297,6402.0
2017-04-05 09:55:00,103.47,103.64,103.46,103.57,4800.0,96.1182,96.2761,96.1089,96.2111,4800.0
2017-04-05 10:00:00,103.57,104.06,103.57,104.06,29865.0,96.2111,96.6663,96.2111,96.6663,29865.0
2017-04-05 10:05:00,104.08,104.08,103.68,103.78,18054.0,96.6849,96.6849,96.3133,96.4062,18054.0
2017-04-05 10:10:00,103.77,103.8,103.47,103.47,8100.0,96.3969,96.4247,96.1182,96.1182,8100.0
2017-04-05 10:15:00,103.52,103.67,103.45,103.59,20247.0,96.1646,96.304,96.0996,96.2297,20247.0
2017-04-05 10:20:00,103.59,103.77,103.59,103.68,20400.0,96.2297,96.3969,96.2297,96.3133,20400.0
2017-04-05 10:25:00,103.69,103.72,103.68,103.72,3000.0,96.3226,96.3504,96.3133,96.3504,3000.0
2017-04-05 10:30:00,103.69,103.83,103.68,103.75,8400.0,96.3226,96.4526,96.3133,96.3783,8400.0
2017-04-05 10:35:00,103.72,103.88,103.71,103.83,6600.0,96.3504,96.4991,96.3411,96.4526,6600.0
2017-04-05 10:40:00,103.88,103.96,103.84,103.96,9873.0,96.4991,96.5734,96.4619,96.5734,9873.0
2017-04-05 10:45:00,103.97,103.99,103.86,103.9,19467.0,96.5827,96.6012,96.4805,96.5176,19467.0
2017-04-05 10:50:00,103.86,103.91,103.86,103.86,2160.0,96.4805,96.5269,96.4805,96.4805,2160.0
2017-04-05 10:55:00,103.89,103.96,103.84,103.91,9180.0,96.5084,96.5734,96.4619,96.5269,9180.0
2017-04-05 11:00:00,103.91,103.91,103.62,103.62,9000.0,96.5269,96.5269,96.2575,96.2575,9000.0
2017-04-05 11:05:00,103.57,103.62,103.49,103.62,11712.0,96.2111,96.2575,96.1368,96.2575,11712.0
2017-04-05 11:10:00,103.61,103.65,103.55,103.57,8700.0,96.2482,96.2854,96.1925,96.2111,8700.0
2017-04-05 11:15:00,103.55,103.56,103.52,103.52,4596.0,96.1925,96.2018,96.1646,96.1646,4596.0
2017-04-05 11:20:00,103.51,103.55,103.44,103.51,21018.0,96.1554,96.1925,96.0903,96.1554,21018.0
2017-04-05 11:25:00,103.53,103.66,103.49,103.49,11394.0,96.1739,96.2947,96.1368,96.1368,11394.0
2017-04-05 11:30:00,103.49,103.78,103.49,103.69,5199.0,96.1368,96.4062,96.1368,96.3226,5199.0
2017-04-05 11:35:00,103.76,103.78,103.67,103.73,12900.0,96.3876,96.4062,96.304,96.3597,12900.0
2017-04-05 11:40:00,103.77,103.77,103.71,103.71,5496.0,96.3969,96.3969,96.3411,96.3411,5496.0
2017-04-05 11:45:00,103.72,103.75,103.65,103.65,6006.0,96.3504,96.3783,96.2854,96.2854,6006.0
2017-04-05 11:50:00,103.59,103.61,103.47,103.59,10809.0,96.2297,96.2482,96.1182,96.2297,10809.0
2017-04-05 11:55:00,103.61,103.61,103.54,103.61,5100.0,96.2482,96.2482,96.1832,96.2482,5100.0
2017-04-05 12:00:00,103.55,103.62,103.52,103.62,6300.0,96.1925,96.2575,96.1646,96.2575,6300.0
2017-04-05 12:05:00,103.72,103.72,103.69,103.69,900.0,96.3504,96.3504,96.3226,96.3226,900.0
2017-04-05 12:10:00,103.68,103.81,103.68,103.74,6945.0,96.3133,96.434,96.3133,96.369,6945.0
2017-04-05 12:15:00,103.72,103.73,103.67,103.7,6000.0,96.3504,96.3597,96.304,96.3319,6000.0
2017-04-05 12:20:00,103.73,103.82,103.73,103.77,7200.0,96.3597,96.4433,96.3597,96.3969,7200.0
2017-04-05 12:25:00,103.79,103.8,103.76,103.79,2400.0,96.4155,96.4247,96.3876,96.4155,2400.0
2017-04-05 12:30:00,103.77,103.79,103.72,103.75,6603.0,96.3969,96.4155,96.3504,96.3783,6603.0
2017-04-05 12:35:00,103.74,103.74,103.65,103.68,7968.0,96.369,96.369,96.2854,96.3133,7968.0
2017-04-05 12:40:00,103.66,103.68,103.65,103.68,2400.0,96.2947,96.3133,96.2854,96.3133,2400.0
2017-04-05 12:45:00,103.69,103.7,103.63,103.68,8706.0,96.3226,96.3319,96.2668,96.3133,8706.0
2017-04-05 12:50:00,103.69,103.72,103.65,103.69,22407.0,96.3226,96.3504,96.2854,96.3226,22407.0
2017-04-05 12:55:00,103.7,103.81,103.69,103.81,17016.0,96.3319,96.434,96.3226,96.434,17016.0
2017-04-05 13:00:00,103.81,103.91,103.79,103.88,12378.0,96.434,96.5269,96.4155,96.4991,12378.0
2017-04-05 13:05:00,103.91,103.91,103.84,103.86,11100.0,96.5269,96.5269,96.4619,96.4805,11100.0
2017-04-05 13:10:00,103.87,103.9,103.79,103.9,10251.0,96.4898,96.5176,96.4155,96.5176,10251.0
2017-04-05 13:15:00,103.93,103.94,103.87,103.93,8289.0,96.5455,96.5548,96.4898,96.5455,8289.0
2017-04-05 13:20:00,103.94,104.03,103.88,103.98,22761.0,96.5548,96.6384,96.4991,96.592,22761.0
2017-04-05 13:25:00,103.96,104.03,103.93,103.94,10500.0,96.5734,96.6384,96.5455,96.5548,10500.0
2017-04-05 13:30:00,103.93,103.96,103.89,103.94,10398.0,96.5455,96.5734,96.5084,96.5548,10398.0
2017-04-05 13:35:00,103.96,103.96,103.89,103.89,7494.0,96.5734,96.5734,96.5084,96.5084,7494.0
2017-04-05 13:40:00,103.85,103.92,103.81,103.88,14010.0,96.4712,96.5362,96.434,96.4991,14010.0
2017-04-05 13:45:00,103.88,103.97,103.88,103.97,11400.0,96.4991,96.5827,96.4991,96.5827,11400.0
2017-04-05 13:50:00,103.94,104.02,103.89,103.89,10200.0,96.5548,96.6291,96.5084,96.5084,10200.0
2017-04-05 13:55:00,103.89,103.95,103.87,103.94,7800.0,96.5084,96.5641,96.4898,96.5548,7800.0
2017-04-05 14:00:00,103.9,103.9,103.67,103.79,11700.0,96.5176,96.5176,96.304,96.4155,11700.0
2017-04-05 14:05:00,103.75,103.82,103.69,103.82,17733.0,96.3783,96.4433,96.3226,96.4433,17733.0
2017-04-05 14:10:00,103.81,103.92,103.79,103.85,26313.0,96.434,96.5362,96.4155,96.4712,26313.0
2017-04-05 14:15:00,103.8,103.86,103.8,103.85,4845.0,96.4247,96.4805,96.4247,96.4712,4845.0
2017-04-05 14:20:00,103.85,103.85,103.76,103.79,6888.0,96.4712,96.4712,96.3876,96.4155,6888.0
2017-04-05 14:25:00,103.77,103.82,103.75,103.82,10182.0,96.3969,96.4433,96.3783,96.4433,10182.0
2017-04-05 14:30:00,103.79,103.79,103.69,103.72,6435.0,96.4155,96.4155,96.3226,96.3504,6435.0
2017-04-05 14:35:00,103.7,103.76,103.62,103.63,10200.0,96.3319,96.3876,96.2575,96.2668,10200.0
2017-04-05 14:40:00,103.62,103.7,103.59,103.69,10299.0,96.2575,96.3319,96.2297,96.3226,10299.0
2017-04-05 14:45:00,103.69,103.69,103.58,103.6,4044.0,96.3226,96.3226,96.2204,96.239,4044.0
2017-04-05 14:50:00,103.56,103.56,103.41,103.48,6900.0,96.2018,96.2018,96.0625,96.1275,6900.0
2017-04-05 14:55:00,103.51,103.58,103.5,103.52,26700.0,96.1554,96.2204,96.1461,96.1646,26700.0
2017-04-05 15:00:00,103.56,103.62,103.45,103.51,12942.0,96.2018,96.2575,96.0996,96.1554,12942.0
2017-04-05 15:05:00,103.52,103.55,103.43,103.46,8400.0,96.1646,96.1925,96.081,96.1089,8400.0
2017-04-05 15:10:00,103.41,103.47,103.28,103.34,17568.0,96.0625,96.1182,95.9417,95.9974,17568.0
2017-04-05 15:15:00,103.28,103.33,103.26,103.27,4800.0,95.9417,95.9881,95.9231,95.9324,4800.0
2017-04-05 15:20:00,103.3,103.32,103.11,103.16,86454.0,95.9603,95.9789,95.7838,95.8302,86454.0
2017-04-05 15:25:00,103.16,103.21,103.06,103.14,17400.0,95.8302,95.8767,95.7373,95.8116,17400.0
2017-04-05 15:30:00,103.09,103.19,102.98,103.1,28650.0,95.7652,95.8581,95.663,95.7745,28650.0
2017-04-05 15:35:00,103.02,103.13,102.95,103.08,15300.0,95.7002,95.8024,95.6351,95.7559,15300.0
2017-04-05 15:40:00,103.11,103.18,103.1,103.15,21636.0,95.7838,95.8488,95.7745,95.8209,21636.0
2017-04-05 15:45:00,103.1,103.1,102.92,102.92,29184.0,95.7745,95.7745,95.6073,95.6073,29184.0
2017-04-05 15:50:00,102.9,103.13,102.9,103.1,33687.0,95.5887,95.8024,95.5887,95.7745,33687.0
2017-04-05 15:55:00,103.12,103.13,103.02,103.06,89118.0,95.7931,95.8024,95.7002,95.7373,89118.0
2017-04-06 09:30:00,103.13,103.45,102.92,103.34,10008.0,95.8024,96.0996,95.6073,95.9974,10008.0
2017-04-06 09:35:00,103.27,103.55,103.26,103.54,6300.0,95.9324,96.1925,95.9231,96.1832,6300.0
2017-04-06 09:40:00,103.39,103.53,103.25,103.26,5700.0,96.0439,96.1739,95.9138,95.9231,5700.0
2017-04-06 09:45:00,103.25,103.53,103.21,103.39,12273.0,95.9138,96.1739,95.8767,96.0439,12273.0
2017-04-06 09:50:00,103.35,103.62,103.32,103.53,6927.0,96.0067,96.2575,95.9789,96.1739,6927.0
2017-04-06 09:55:00,103.55,103.62,103.55,103.58,3600.0,96.1925,96.2575,96.1925,96.2204,3600.0
2017-04-06 10:00:00,103.56,103.57,103.4,103.48,10227.0,96.2018,96.2111,96.0532,96.1275,10227.0
2017-04-06 10:05:00,103.51,103.63,103.51,103.53,16500.0,96.1554,96.2668,96.1554,96.1739,16500.0
2017-04-06 10:10:00,103.56,103.62,103.42,103.42,7200.0,96.2018,96.2575,96.0717,96.0717,7200.0
2017-04-06 10:15:00,103.45,103.54,103.41,103.51,10911.0,96.0996,96.1832,96.0625,96.1554,10911.0
2017-04-06 10:20:00,103.44,103.47,103.32,103.32,13647.0,96.0903,96.1182,95.9789,95.9789,13647.0
2017-04-06 10:25:00,103.32,103.42,103.24,103.42,7914.0,95.9789,96.0717,95.9045,96.0717,7914.0
2017-04-06 10:30:00,103.38,103.45,103.3,103.42,15138.0,96.0346,96.0996,95.9603,96.0717,15138.0
2017-04-06 10:35:00,103.4,103.4,103.27,103.34,5250.0,96.0532,96.0532,95.9324,95.9974,5250.0
2017-04-06 10:40:00,103.27,103.34,103.2,103.31,11589.0,95.9324,95.9974,95.8674,95.9696,11589.0
2017-04-06 10:45:00,103.34,103.36,103.32,103.36,2703.0,95.9974,96.016,95.9789,96.016,2703.0
2017-04-06 10:50:00,103.36,103.36,103.28,103.29,3750.0,96.016,96.016,95.9417,95.951,3750.0
2017-04-06 10:55:00,103.32,103.34,103.27,103.29,11325.0,95.9789,95.9974,95.9324,95.951,11325.0
2017-04-06 11:00:00,103.26,103.44,103.26,103.37,16530.0,95.9231,96.0903,95.9231,96.0253,16530.0
2017-04-06 11:05:00,103.3,103.48,103.3,103.48,9393.0,95.9603,96.1275,95.9603,96.1275,9393.0
2017-04-06 11:10:00,103.4,103.45,103.36,103.38,3900.0,96.0532,96.0996,96.016,96.0346,3900.0
2017-04-06 11:15:00,103.37,103.45,103.33,103.44,9399.0,96.0253,96.0996,95.9881,96.0903,9399.0
2017-04-06 11:20:00,103.33,103.5,103.31,103.44,9882.0,95.9881,96.1461,95.9696,96.0903,9882.0
2017-04-06 11:25:00,103.43,103.48,103.43,103.47,3579.0,96.081,96.1275,96.081,96.1182,3579.0
2017-04-06 11:30:00,103.49,103.59,103.43,103.44,6888.0,96.1368,96.2297,96.081,96.0903,6888.0
2017-04-06 11:35:00,103.52,103.54,103.45,103.53,3225.0,96.1646,96.1832,96.0996,96.1739,3225.0
2017-04-06 11:40:00,103.51,103.56,103.49,103.55,9900.0,96.1554,96.2018,96.1368,96.1925,9900.0
2017-04-06 11:45:00,103.49,103.61,103.48,103.61,4500.0,96.1368,96.2482,96.1275,96.2482,4500.0
2017-04-06 11:50:00,103.62,103.62,103.62,103.62,300.0,96.2575,96.2575,96.2575,96.2575,300.0
2017-04-06 11:55:00,103.6,103.85,103.6,103.85,6900.0,96.239,96.4712,96.239,96.4712,6900.0
2017-04-06 12:00:00,103.85,103.85,103.63,103.63,12000.0,96.4712,96.4712,96.2668,96.2668,12000.0
2017-04-06 12:05:00,103.62,103.62,103.4,103.41,4500.0,96.2575,96.2575,96.0532,96.0625,4500.0
2017-04-06 12:10:00,103.46,103.48,103.42,103.42,8568.0,96.1089,96.1275,96.0717,96.0717,8568.0
2017-04-06 12:15:00,103.41,103.51,103.34,103.43,19023.0,96.0625,96.1554,95.9974,96.081,19023.0
2017-04-06 12:20:00,103.47,103.56,103.46,103.54,13680.0,96.1182,96.2018,96.1089,96.1832,13680.0
2017-04-06 12:25:00,103.53,103.53,103.48,103.53,4500.0,96.1739,96.1739,96.1275,96.1739,4500.0
2017-04-06 12:30:00,103.56,103.62,103.56,103.62,1749.0,96.2018,96.2575,96.2018,96.2575,1749.0
2017-04-06 12:35:00,103.61,103.61,103.48,103.48,4155.0,96.2482,96.2482,96.1275,96.1275,4155.0
2017-04-06 12:40:00,103.46,103.48,103.4,103.48,7200.0,96.1089,96.1275,96.0532,96.1275,7200.0
2017-04-06 12:45:00,103.46,103.54,103.44,103.52,5100.0,96.1089,96.1832,96.0903,96.1646,5100.0
2017-04-06 12:50:00,103.52,103.52,103.49,103.49,4500.0,96.1646,96.1646,96.1368,96.1368,4500.0
2017-04-06 12:55:00,103.5,103.54,103.49,103.5,5700.0,96.1461,96.1832,96.1368,96.1461,5700.0
2017-04-06 13:00:00,103.47,103.52,103.47,103.52,900.0,96.1182,96.1646,96.1182,96.1646,900.0
2017-04-06 13:05:00,103.59,103.67,103.59,103.66,2400.0,96.2297,96.304,96.2297,96.2947,2400.0
2017-04-06 13:10:00,103.71,103.74,103.71,103.74,1800.0,96.3411,96.369,96.3411,96.369,1800.0
2017-04-06 13:15:00,103.76,103.79,103.62,103.66,23469.0,96.3876,96.4155,96.2575,96.2947,23469.0
2017-04-06 13:20:00,103.69,103.78,103.69,103.78,7500.0,96.3226,96.4062,96.3226,96.4062,7500.0
2017-04-06 13:25:00,103.84,103.89,103.83,103.83,6738.0,96.4619,96.5084,96.4526,96.4526,6738.0
2017-04-06 13:30:00,103.83,103.83,103.7,103.77,12900.0,96.4526,96.4526,96.3319,96.3969,12900.0
2017-04-06 13:35:00,103.78,103.78,103.75,103.75,2106.0,96.4062,96.4062,96.3783,96.3783,2106.0
2017-04-06 13:40:00,103.7,103.7,103.7,103.7,600.0,96.3319,96.3319,96.3319,96.3319,600.0
2017-04-06 13:45:00,103.69,103.73,103.66,103.68,6600.0,96.3226,96.3597,96.2947,96.3133,6600.0
2017-04-06 13:50:00,103.68,103.72,103.68,103.7,4800.0,96.3133,96.3504,96.3133,96.3319,4800.0
2017-04-06 13:55:00,103.68,103.68,103.59,103.59,2100.0,96.3133,96.3133,96.2297,96.2297,2100.0
2017-04-06 14:00:00,103.57,103.69,103.57,103.67,6900.0,96.2111,96.3226,96.2111,96.304,6900.0
2017-04-06 14:05:00,103.68,103.71,103.66,103.71,2700.0,96.3133,96.3411,96.2947,96.3411,2700.0
2017-04-06 14:10:00,103.73,103.73,103.63,103.7,6945.0,96.3597,96.3597,96.2668,96.3319,6945.0
2017-04-06 14:15:00,103.67,103.72,103.64,103.72,14100.0,96.304,96.3504,96.2761,96.3504,14100.0
2017-04-06 14:20:00,103.68,103.74,103.66,103.66,5610.0,96.3133,96.369,96.2947,96.2947,5610.0
2017-04-06 14:25:00,103.73,103.73,103.65,103.72,9003.0,96.3597,96.3597,96.2854,96.3504,9003.0
2017-04-06 14:30:00,103.68,103.69,103.67,103.69,5904.0,96.3133,96.3226,96.304,96.3226,5904.0
2017-04-06 14:35:00,103.72,103.74,103.71,103.71,5547.0,96.3504,96.369,96.3411,96.3411,5547.0
2017-04-06 14:40:00,103.7,103.75,103.67,103.75,9300.0,96.3319,96.3783,96.304,96.3783,9300.0
2017-04-06 14:45:00,103.77,103.77,103.63,103.67,9891.0,96.3969,96.3969,96.2668,96.304,9891.0
2017-04-06 14:50:00,103.71,103.71,103.6,103.71,11709.0,96.3411,96.3411,96.239,96.3411,11709.0
2017-04-06 14:55:00,103.66,103.67,103.58,103.58,31248.0,96.2947,96.304,96.2204,96.2204,31248.0
2017-04-06 15:00:00,103.65,103.67,103.61,103.64,5100.0,96.2854,96.304,96.2482,96.2761,5100.0
2017-04-06 15:05:00,103.6,103.6,103.53,103.53,4800.0,96.239,96.239,96.1739,96.1739,4800.0
2017-04-06 15:10:00,103.55,103.58,103.52,103.56,6303.0,96.1925,96.2204,96.1646,96.2018,6303.0
2017-04-06 15:15:00,103.52,103.63,103.52,103.63,5400.0,96.1646,96.2668,96.1646,96.2668,5400.0
2017-04-06 15:20:00,103.6,103.6,103.52,103.52,6087.0,96.239,96.239,96.1646,96.1646,6087.0
2017-04-06 15:25:00,103.52,103.66,103.52,103.61,15729.0,96.1646,96.2947,96.1646,96.2482,15729.0
2017-04-06 15:30:00,103.62,103.62,103.52,103.55,7200.0,96.2575,96.2575,96.1646,96.1925,7200.0
2017-04-06 15:35:00,103.55,103.56,103.52,103.53,20772.0,96.1925,96.2018,96.1646,96.1739,20772.0
2017-04-06 15:40:00,103.52,103.6,103.52,103.52,13263.0,96.1646,96.239,96.1646,96.1646,13263.0
2017-04-06 15:45:00,103.53,103.55,103.38,103.42,45996.0,96.1739,96.1925,96.0346,96.0717,45996.0
2017-04-06 15:50:00,103.4,103.47,103.4,103.4,68121.0,96.0532,96.1182,96.0532,96.0532,68121.0
2017-04-06 15:55:00,103.4,103.58,103.38,103.49,114378.0,96.0532,96.2204,96.0346,96.1368,114378.0
2017-04-07 09:30:00,103.62,103.71,103.5,103.71,16245.0,96.2575,96.3411,96.1461,96.3411,16245.0
2017-04-07 09:35:00,103.74,104.14,103.71,104.11,13056.0,96.369,96.7406,96.3411,96.7127,13056.0
2017-04-07 09:40:00,104.11,104.17,104.02,104.17,15330.0,96.7127,96.7685,96.6291,96.7685,15330.0
2017-04-07 09:45:00,104.08,104.2,103.99,104.2,23589.0,96.6849,96.7963,96.6012,96.7963,23589.0
2017-04-07 09:50:00,104.15,104.21,104.02,104.02,13200.0,96.7499,96.8056,96.6291,96.6291,13200.0
2017-04-07 09:55:00,103.97,104.05,103.91,104.02,12900.0,96.5827,96.657,96.5269,96.6291,12900.0
2017-04-07 10:00:00,104.0,104.03,103.82,104.0,56643.0,96.6105,96.6384,96.4433,96.6105,56643.0
2017-04-07 10:05:00,104.01,104.06,103.97,104.05,10800.0,96.6198,96.6663,96.5827,96.657,10800.0
2017-04-07 10:10:00,104.06,104.27,104.0,104.27,23685.0,96.6663,96.8614,96.6105,96.8614,23685.0
2017-04-07 10:15:00,104.23,104.31,104.23,104.29,5715.0,96.8242,96.8985,96.8242,96.8799,5715.0
2017-04-07 10:20:00,104.31,104.33,104.28,104.28,14124.0,96.8985,96.9171,96.8706,96.8706,14124.0
2017-04-07 10:25:00,104.32,104.32,104.17,104.17,7911.0,96.9078,96.9078,96.7685,96.7685,7911.0
2017-04-07 10:30:00,104.17,104.24,104.12,104.24,9150.0,96.7685,96.8335,96.722,96.8335,9150.0
2017-04-07 10:35:00,104.26,104.27,104.16,104.25,7503.0,96.8521,96.8614,96.7592,96.8428,7503.0
2017-04-07 10:40:00,104.19,104.19,104.09,104.13,9804.0,96.787,96.787,96.6941,96.7313,9804.0
2017-04-07 10:45:00,104.15,104.15,104.04,104.04,8706.0,96.7499,96.7499,96.6477,96.6477,8706.0
2017-04-07 10:50:00,104.03,104.05,103.97,103.97,7188.0,96.6384,96.657,96.5827,96.5827,7188.0
2017-04-07 10:55:00,104.01,104.06,103.97,104.04,6000.0,96.6198,96.6663,96.5827,96.6477,6000.0
2017-04-07 11:00:00,104.07,104.16,103.99,104.01,10800.0,96.6756,96.7592,96.6012,96.6198,10800.0
2017-04-07 11:05:00,104.0,104.03,103.88,103.9,7200.0,96.6105,96.6384,96.4991,96.5176,7200.0
2017-04-07 11:10:00,103.87,104.0,103.87,103.99,14100.0,96.4898,96.6105,96.4898,96.6012,14100.0
2017-04-07 11:15:00,104.0,104.05,103.97,104.05,12894.0,96.6105,96.657,96.5827,96.657,12894.0
2017-04-07 11:20:00,103.97,104.09,103.95,104.09,7200.0,96.5827,96.6941,96.5641,96.6941,7200.0
2017-04-07 11:25:00,104.08,104.08,104.03,104.04,3300.0,96.6849,96.6849,96.6384,96.6477,3300.0
2017-04-07 11:30:00,104.01,104.15,103.98,104.1,12450.0,96.6198,96.7499,96.592,96.7034,12450.0
2017-04-07 11:35:00,104.09,104.09,104.03,104.08,1284.0,96.6941,96.6941,96.6384,96.6849,1284.0
2017-04-07 11:40:00,104.01,104.02,103.99,104.02,12300.0,96.6198,96.6291,96.6012,96.6291,12300.0
2017-04-07 11:45:00,104.05,104.15,104.05,104.15,6105.0,96.657,96.7499,96.657,96.7499,6105.0
2017-04-07 11:50:00,104.17,104.19,104.1,104.14,6618.0,96.7685,96.787,96.7034,96.7406,6618.0
2017-04-07 11:55:00,104.14,104.18,104.14,104.18,11100.0,96.7406,96.7777,96.7406,96.7777,11100.0
2017-04-07 12:00:00,104.2,104.2,104.14,104.14,6900.0,96.7963,96.7963,96.7406,96.7406,6900.0
2017-04-07 12:05:00,104.17,104.22,104.08,104.1,12714.0,96.7685,96.8149,96.6849,96.7034,12714.0
2017-04-07 12:10:00,104.13,104.18,104.07,104.18,5700.0,96.7313,96.7777,96.6756,96.7777,5700.0
2017-04-07 12:15:00,104.2,104.2,104.17,104.19,1767.0,96.7963,96.7963,96.7685,96.787,1767.0
2017-04-07 12:20:00,104.14,104.14,104.07,104.09,4854.0,96.7406,96.7406,96.6756,96.6941,4854.0
2017-04-07 12:25:00,104.07,104.14,104.07,104.1,6300.0,96.6756,96.7406,96.6756,96.7034,6300.0
2017-04-07 12:30:00,104.12,104.14,104.08,104.09,2676.0,96.722,96.7406,96.6849,96.6941,2676.0
2017-04-07 12:35:00,104.09,104.12,104.07,104.07,8310.0,96.6941,96.722,96.6756,96.6756,8310.0
2017-04-07 12:40:00,104.12,104.12,104.1,104.1,2100.0,96.722,96.722,96.7034,96.7034,2100.0
2017-04-07 12:45:00,104.12,104.28,104.09,104.28,23121.0,96.722,96.8706,96.6941,96.8706,23121.0
2017-04-07 12:50:00,104.25,104.27,104.2,104.27,8100.0,96.8428,96.8614,96.7963,96.8614,8100.0
2017-04-07 12:55:00,104.27,104.28,104.23,104.27,3900.0,96.8614,96.8706,96.8242,96.8614,3900.0
2017-04-07 13:00:00,104.23,104.27,104.18,104.26,10701.0,96.8242,96.8614,96.7777,96.8521,10701.0
2017-04-07 13:05:00,104.26,104.26,104.24,104.26,900.0,96.8521,96.8521,96.8335,96.8521,900.0
2017-04-07 13:10:00,104.28,104.33,104.28,104.33,2400.0,96.8706,96.9171,96.8706,96.9171,2400.0
2017-04-07 13:15:00,104.3,104.31,104.23,104.26,12543.0,96.8892,96.8985,96.8242,96.8521,12543.0
2017-04-07 13:20:00,104.23,104.26,104.22,104.22,7500.0,96.8242,96.8521,96.8149,96.8149,7500.0
2017-04-07 13:25:00,104.25,104.34,104.19,104.33,10206.0,96.8428,96.9264,96.787,96.9171,10206.0
2017-04-07 13:30:00,104.32,104.46,104.32,104.43,22668.0,96.9078,97.0379,96.9078,97.01,22668.0
2017-04-07 13:35:00,104.4,104.44,104.38,104.42,10650.0,96.9821,97.0193,96.9635,97.0007,10650.0
2017-04-07 13:40:00,104.41,104.42,104.35,104.41,10557.0,96.9914,97.0007,96.9357,96.9914,10557.0
2017-04-07 13:45:00,104.38,104.39,104.3,104.33,4830.0,96.9635,96.9728,96.8892,96.9171,4830.0
2017-04-07 13:50:00,104.31,104.32,104.29,104.32,1200.0,96.8985,96.9078,96.8799,96.9078,1200.0
2017-04-07 13:55:00,104.32,104.39,104.28,104.28,11679.0,96.9078,96.9728,96.8706,96.8706,11679.0
2017-04-07 14:00:00,104.31,104.44,104.31,104.44,5400.0,96.8985,97.0193,96.8985,97.0193,5400.0
2017-04-07 14:05:00,104.39,104.4,104.33,104.33,4860.0,96.9728,96.9821,96.9171,96.9171,4860.0
2017-04-07 14:10:00,104.33,104.34,104.32,104.33,4245.0,96.9171,96.9264,96.9078,96.9171,4245.0
2017-04-07 14:15:00,104.32,104.35,104.32,104.32,12228.0,96.9078,96.9357,96.9078,96.9078,12228.0
2017-04-07 14:20:00,104.32,104.34,104.27,104.3,6900.0,96.9078,96.9264,96.8614,96.8892,6900.0
2017-04-07 14:25:00,104.29,104.29,104.24,104.26,3600.0,96.8799,96.8799,96.8335,96.8521,3600.0
2017-04-07 14:30:00,104.24,104.26,104.22,104.22,6582.0,96.8335,96.8521,96.8149,96.8149,6582.0
2017-04-07 14:35:00,104.17,104.2,104.15,104.18,7014.0,96.7685,96.7963,96.7499,96.7777,7014.0
2017-04-07 14:40:00,104.18,104.19,104.13,104.15,8400.0,96.7777,96.787,96.7313,96.7499,8400.0
2017-04-07 14:45:00,104.19,104.27,104.17,104.17,7800.0,96.787,96.8614,96.7685,96.7685,7800.0
2017-04-07 14:50:00,104.19,104.22,104.11,104.11,6600.0,96.787,96.8149,96.7127,96.7127,6600.0
2017-04-07 14:55:00,104.12,104.16,104.08,104.09,8301.0,96.722,96.7592,96.6849,96.6941,8301.0
2017-04-07 15:00:00,104.05,104.1,104.05,104.09,8790.0,96.657,96.7034,96.657,96.6941,8790.0
2017-04-07 15:05:00,104.12,104.14,104.07,104.08,10602.0,96.722,96.7406,96.6756,96.6849,10602.0
2017-04-07 15:10:00,104.1,104.16,104.1,104.12,15363.0,96.7034,96.7592,96.7034,96.722,15363.0
2017-04-07 15:15:00,104.12,104.2,104.12,104.2,9900.0,96.722,96.7963,96.722,96.7963,9900.0
2017-04-07 15:20:00,104.17,104.29,104.17,104.29,13905.0,96.7685,96.8799,96.7685,96.8799,13905.0
2017-04-07 15:25:00,104.3,104.3,104.2,104.22,10815.0,96.8892,96.8892,96.7963,96.8149,10815.0
2017-04-07 15:30:00,104.2,104.27,104.15,104.27,16560.0,96.7963,96.8614,96.7499,96.8614,16560.0
2017-04-07 15:35:00,104.23,104.25,104.21,104.23,15048.0,96.8242,96.8428,96.8056,96.8242,15048.0
2017-04-07 15:40:00,104.23,104.24,104.19,104.22,23700.0,96.8242,96.8335,96.787,96.8149,23700.0
2017-04-07 15:45:00,104.22,104.28,104.21,104.27,38718.0,96.8149,96.8706,96.8056,96.8614,38718.0
2017-04-07 15:50:00,104.25,104.31,104.22,104.31,49908.0,96.8428,96.8985,96.8149,96.8985,49908.0
2017-04-07 15:55:00,104.31,104.41,104.3,104.39,103929.0,96.8985,96.9914,96.8892,96.9728,103929.0
2017-04-10 09:30:00,104.31,104.5,104.22,104.5,15477.0,96.8985,97.075,96.8149,97.075,15477.0
2017-04-10 09:35:00,104.5,104.53,104.33,104.37,10500.0,97.075,97.1029,96.9171,96.9542,10500.0
2017-04-10 09:40:00,104.33,104.54,104.33,104.4,3132.0,96.9171,97.1122,96.9171,96.9821,3132.0
2017-04-10 09:45:00,104.43,104.5,104.25,104.25,9996.0,97.01,97.075,96.8428,96.8428,9996.0
2017-04-10 09:50:00,104.23,104.23,104.14,104.14,4500.0,96.8242,96.8242,96.7406,96.7406,4500.0
2017-04-10 09:55:00,104.18,104.27,104.07,104.26,8682.0,96.7777,96.8614,96.6756,96.8521,8682.0
2017-04-10 10:00:00,104.26,104.29,104.17,104.18,9822.0,96.8521,96.8799,96.7685,96.7777,9822.0
2017-04-10 10:05:00,104.25,104.43,104.25,104.41,8361.0,96.8428,97.01,96.8428,96.9914,8361.0
2017-04-10 10:10:00,104.42,104.42,104.31,104.36,5400.0,97.0007,97.0007,96.8985,96.945,5400.0
2017-04-10 10:15:00,104.37,104.43,104.37,104.43,1800.0,96.9542,97.01,96.9542,97.01,1800.0
2017-04-10 10:20:00,104.44,104.58,104.36,104.4,22941.0,97.0193,97.1493,96.945,96.9821,22941.0
2017-04-10 10:25:00,104.44,104.44,104.31,104.37,3606.0,97.0193,97.0193,96.8985,96.9542,3606.0
2017-04-10 10:30:00,104.38,104.58,104.38,104.53,9432.0,96.9635,97.1493,96.9635,97.1029,9432.0
2017-04-10 10:35:00,104.58,104.58,104.36,104.36,3900.0,97.1493,97.1493,96.945,96.945,3900.0
2017-04-10 10:40:00,104.43,104.43,104.43,104.43,300.0,97.01,97.01,97.01,97.01,300.0
2017-04-10 10:45:00,104.38,104.48,104.37,104.4,21513.0,96.9635,97.0564,96.9542,96.9821,21513.0
2017-04-10 10:50:00,104.4,104.4,104.4,104.4,600.0,96.9821,96.9821,96.9821,96.9821,600.0
2017-04-10 10:55:00,104.38,104.38,104.26,104.3,3606.0,96.9635,96.9635,96.8521,96.8892,3606.0
2017-04-10 11:00:00,104.35,104.35,104.24,104.29,3600.0,96.9357,96.9357,96.8335,96.8799,3600.0
2017-04-10 11:05:00,104.29,104.29,104.22,104.23,5400.0,96.8799,96.8799,96.8149,96.8242,5400.0
2017-04-10 11:10:00,104.27,104.33,104.25,104.28,6750.0,96.8614,96.9171,96.8428,96.8706,6750.0
2017-04-10 11:15:00,104.33,104.34,104.19,104.2,21534.0,96.9171,96.9264,96.787,96.7963,21534.0
2017-04-10 11:20:00,104.22,104.22,104.18,104.18,2700.0,96.8149,96.8149,96.7777,96.7777,2700.0
2017-04-10 11:25:00,104.15,104.19,104.13,104.19,2736.0,96.7499,96.787,96.7313,96.787,2736.0
2017-04-10 11:30:00,104.21,104.21,104.0,104.0,4806.0,96.8056,96.8056,96.6105,96.6105,4806.0
2017-04-10 11:35:00,104.01,104.09,104.0,104.0,3492.0,96.6198,96.6941,96.6105,96.6105,3492.0
2017-04-10 11:40:00,103.98,104.03,103.91,104.03,3300.0,96.592,96.6384,96.5269,96.6384,3300.0
2017-04-10 11:45:00,103.97,104.04,103.97,103.98,5208.0,96.5827,96.6477,96.5827,96.592,5208.0
2017-04-10 11:50:00,103.98,104.05,103.96,104.05,6753.0,96.592,96.657,96.5734,96.657,6753.0
2017-04-10 11:55:00,104.05,104.05,103.98,104.02,3630.0,96.657,96.657,96.592,96.6291,3630.0
2017-04-10 12:00:00,104.06,104.06,103.98,103.98,2682.0,96.6663,96.6663,96.592,96.592,2682.0
2017-04-10 12:05:00,103.97,104.05,103.95,103.98,2700.0,96.5827,96.657,96.5641,96.592,2700.0
2017-04-10 12:10:00,103.93,103.93,103.72,103.82,11058.0,96.5455,96.5455,96.3504,96.4433,11058.0
2017-04-10 12:15:00,103.82,103.89,103.82,103.85,4800.0,96.4433,96.5084,96.4433,96.4712,4800.0
2017-04-10 12:20:00,103.79,103.83,103.79,103.83,1800.0,96.4155,96.4526,96.4155,96.4526,1800.0
2017-04-10 12:25:00,103.82,103.82,103.74,103.8,11730.0,96.4433,96.4433,96.369,96.4247,11730.0
2017-04-10 12:30:00,103.8,104.01,103.79,104.01,7200.0,96.4247,96.6198,96.4155,96.6198,7200.0
2017-04-10 12:35:00,103.97,103.99,103.9,103.9,3687.0,96.5827,96.6012,96.5176,96.5176,3687.0
2017-04-10 12:40:00,103.9,103.98,103.9,103.92,3900.0,96.5176,96.592,96.5176,96.5362,3900.0
2017-04-10 12:45:00,103.9,104.0,103.9,104.0,3300.0,96.5176,96.6105,96.5176,96.6105,3300.0
2017-04-10 12:50:00,103.97,104.14,103.96,104.1,9000.0,96.5827,96.7406,96.5734,96.7034,9000.0
2017-04-10 12:55:00,104.04,104.06,104.01,104.05,3000.0,96.6477,96.6663,96.6198,96.657,3000.0
2017-04-10 13:00:00,104.01,104.03,104.01,104.02,2100.0,96.6198,96.6384,96.6198,96.6291,2100.0
2017-04-10 13:05:00,104.05,104.17,104.05,104.12,4200.0,96.657,96.7685,96.657,96.722,4200.0
2017-04-10 13:10:00,104.12,104.17,104.1,104.15,5088.0,96.722,96.7685,96.7034,96.7499,5088.0
2017-04-10 13:15:00,104.12,104.12,104.06,104.07,4200.0,96.722,96.722,96.6663,96.6756,4200.0
2017-04-10 13:20:00,104.08,104.09,104.04,104.07,3399.0,96.6849,96.6941,96.6477,96.6756,3399.0
2017-04-10 13:25:00,104.06,104.06,104.0,104.01,3300.0,96.6663,96.6663,96.6105,96.6198,3300.0
2017-04-10 13:30:00,104.02,104.07,103.99,103.99,2574.0,96.6291,96.6756,96.6012,96.6012,2574.0
2017-04-10 13:35:00,104.06,104.15,104.05,104.1,4800.0,96.6663,96.7499,96.657,96.7034,4800.0
2017-04-10 13:40:00,104.05,104.05,104.01,104.03,2454.0,96.657,96.657,96.6198,96.6384,2454.0
2017-04-10 13:45:00,103.99,104.02,103.95,104.01,3900.0,96.6012,96.6291,96.5641,96.6198,3900.0
2017-04-10 13:50:00,103.99,103.99,103.99,103.99,300.0,96.6012,96.6012,96.6012,96.6012,300.0
2017-04-10 13:55:00,104.0,104.11,103.99,104.08,2586.0,96.6105,96.7127,96.6012,96.6849,2586.0
2017-04-10 14:00:00,104.05,104.05,103.91,103.91,5400.0,96.657,96.657,96.5269,96.5269,5400.0
2017-04-10 14:05:00,103.9,103.9,103.88,103.9,5031.0,96.5176,96.5176,96.4991,96.5176,5031.0
2017-04-10 14:10:00,103.91,104.02,103.91,104.01,4263.0,96.5269,96.6291,96.5269,96.6198,4263.0
2017-04-10 14:15:00,104.07,104.07,104.03,104.05,3444.0,96.6756,96.6756,96.6384,96.657,3444.0
2017-04-10 14:20:00,104.07,104.11,104.04,104.05,1500.0,96.6756,96.7127,96.6477,96.657,1500.0
2017-04-10 14:25:00,104.04,104.04,103.96,103.96,3600.0,96.6477,96.6477,96.5734,96.5734,3600.0
2017-04-10 14:30:00,103.93,104.05,103.93,103.97,5100.0,96.5455,96.657,96.5455,96.5827,5100.0
2017-04-10 14:35:00,103.92,104.01,103.92,104.01,600.0,96.5362,96.6198,96.5362,96.6198,600.0
2017-04-10 14:40:00,103.97,104.07,103.93,104.07,2499.0,96.5827,96.6756,96.5455,96.6756,2499.0
2017-04-10 14:45:00,104.13,104.22,104.11,104.13,3600.0,96.7313,96.8149,96.7127,96.7313,3600.0
2017-04-10 14:50:00,104.21,104.24,104.21,104.23,2100.0,96.8056,96.8335,96.8056,96.8242,2100.0
2017-04-10 14:55:00,104.2,104.2,104.12,104.12,2700.0,96.7963,96.7963,96.722,96.722,2700.0
2017-04-10 15:00:00,104.08,104.11,104.03,104.06,4917.0,96.6849,96.7127,96.6384,96.6663,4917.0
2017-04-10 15:05:00,104.06,104.14,104.05,104.09,9645.0,96.6663,96.7406,96.657,96.6941,9645.0
2017-04-10 15:10:00,104.07,104.09,104.06,104.08,1500.0,96.6756,96.6941,96.6663,96.6849,1500.0
2017-04-10 15:15:00,104.1,104.12,104.06,104.11,8100.0,96.7034,96.722,96.6663,96.7127,8100.0
2017-04-10 15:20:00,104.05,104.1,103.93,104.08,5100.0,96.657,96.7034,96.5455,96.6849,5100.0
2017-04-10 15:25:00,104.08,104.1,104.04,104.04,7449.0,96.6849,96.7034,96.6477,96.6477,7449.0
2017-04-10 15:30:00,104.01,104.05,103.99,104.03,3300.0,96.6198,96.657,96.6012,96.6384,3300.0
2017-04-10 15:35:00,104.03,104.07,103.94,103.97,9387.0,96.6384,96.6756,96.5548,96.5827,9387.0
2017-04-10 15:40:00,103.94,103.95,103.89,103.92,6405.0,96.5548,96.5641,96.5084,96.5362,6405.0
2017-04-10 15:45:00,103.9,103.97,103.87,103.96,18288.0,96.5176,96.5827,96.4898,96.5734,18288.0
2017-04-10 15:50:00,103.96,103.97,103.88,103.92,14418.0,96.5734,96.5827,96.4991,96.5362,14418.0
2017-04-10 15:55:00,103.88,103.98,103.83,103.95,37998.0,96.4991,96.592,96.4526,96.5641,37998.0
2017-04-11 09:30:00,103.53,104.07,103.51,104.07,17388.0,96.1739,96.6756,96.1554,96.6756,17388.0
2017-04-11 09:35:00,104.04,104.04,103.57,103.57,25200.0,96.6477,96.6477,96.2111,96.2111,25200.0
2017-04-11 09:40:00,103.59,103.68,103.58,103.58,5730.0,96.2297,96.3133,96.2204,96.2204,5730.0
2017-04-11 09:45:00,103.63,103.68,103.47,103.55,13077.0,96.2668,96.3133,96.1182,96.1925,13077.0
2017-04-11 09:50:00,103.46,103.53,103.36,103.48,3600.0,96.1089,96.1739,96.016,96.1275,3600.0
2017-04-11 09:55:00,103.49,103.58,103.48,103.54,4500.0,96.1368,96.2204,96.1275,96.1832,4500.0
2017-04-11 10:00:00,103.58,103.58,103.42,103.57,14250.0,96.2204,96.2204,96.0717,96.2111,14250.0
2017-04-11 10:05:00,103.53,103.68,103.48,103.48,20100.0,96.1739,96.3133,96.1275,96.1275,20100.0
2017-04-11 10:10:00,103.53,103.53,103.47,103.47,3000.0,96.1739,96.1739,96.1182,96.1182,3000.0
2017-04-11 10:15:00,103.41,103.49,103.37,103.46,6000.0,96.0625,96.1368,96.0253,96.1089,6000.0
2017-04-11 10:20:00,103.44,103.45,103.39,103.45,4341.0,96.0903,96.0996,96.0439,96.0996,4341.0
2017-04-11 10:25:00,103.46,103.53,103.43,103.47,6705.0,96.1089,96.1739,96.081,96.1182,6705.0
2017-04-11 10:30:00,103.47,103.54,103.37,103.37,14700.0,96.1182,96.1832,96.0253,96.0253,14700.0
2017-04-11 10:35:00,103.31,103.47,103.3,103.47,3600.0,95.9696,96.1182,95.9603,96.1182,3600.0
2017-04-11 10:40:00,103.49,103.49,103.23,103.37,8400.0,96.1368,96.1368,95.8952,96.0253,8400.0
2017-04-11 10:45:00,103.29,103.33,103.26,103.33,1500.0,95.951,95.9881,95.9231,95.9881,1500.0
2017-04-11 10:50:00,103.28,103.35,103.18,103.21,15234.0,95.9417,96.0067,95.8488,95.8767,15234.0
2017-04-11 10:55:00,103.24,103.35,103.17,103.35,10188.0,95.9045,96.0067,95.8395,96.0067,10188.0
2017-04-11 11:00:00,103.32,103.4,103.32,103.39,5100.0,95.9789,96.0532,95.9789,96.0439,5100.0
2017-04-11 11:05:00,103.45,103.57,103.45,103.56,6267.0,96.0996,96.2111,96.0996,96.2018,6267.0
2017-04-11 11:10:00,103.47,103.59,103.46,103.47,19218.0,96.1182,96.2297,96.1089,96.1182,19218.0
2017-04-11 11:15:00,103.48,103.54,103.42,103.44,18825.0,96.1275,96.1832,96.0717,96.0903,18825.0
2017-04-11 11:20:00,103.45,103.46,103.45,103.46,900.0,96.0996,96.1089,96.0996,96.1089,900.0
2017-04-11 11:25:00,103.41,103.41,103.21,103.24,9300.0,96.0625,96.0625,95.8767,95.9045,9300.0
2017-04-11 11:30:00,103.26,103.33,103.24,103.26,4500.0,95.9231,95.9881,95.9045,95.9231,4500.0
2017-04-11 11:35:00,103.35,103.43,103.31,103.4,3000.0,96.0067,96.081,95.9696,96.0532,3000.0
2017-04-11 11:40:00,103.37,103.38,103.28,103.3,13467.0,96.0253,96.0346,95.9417,95.9603,13467.0
2017-04-11 11:45:00,103.29,103.39,103.29,103.39,3900.0,95.951,96.0439,95.951,96.0439,3900.0
2017-04-11 11:50:00,103.42,103.47,103.36,103.37,8817.0,96.0717,96.1182,96.016,96.0253,8817.0
2017-04-11 11:55:00,103.41,103.45,103.33,103.38,3900.0,96.0625,96.0996,95.9881,96.0346,3900.0
2017-04-11 12:00:00,103.37,103.39,103.26,103.35,17772.0,96.0253,96.0439,95.9231,96.0067,17772.0
2017-04-11 12:05:00,103.33,103.4,103.29,103.3,17922.0,95.9881,96.0532,95.951,95.9603,17922.0
2017-04-11 12:10:00,103.3,103.36,103.3,103.35,5100.0,95.9603,96.016,95.9603,96.0067,5100.0
2017-04-11 12:15:00,103.35,103.4,103.31,103.4,9900.0,96.0067,96.0532,95.9696,96.0532,9900.0
2017-04-11 12:20:00,103.38,103.43,103.35,103.36,3600.0,96.0346,96.081,96.0067,96.016,3600.0
2017-04-11 12:25:00,103.33,103.47,103.33,103.44,4425.0,95.9881,96.1182,95.9881,96.0903,4425.0
2017-04-11 12:30:00,103.44,103.47,103.42,103.45,4200.0,96.0903,96.1182,96.0717,96.0996,4200.0
2017-04-11 12:35:00,103.42,103.46,103.37,103.37,4500.0,96.0717,96.1089,96.0253,96.0253,4500.0
2017-04-11 12:40:00,103.39,103.45,103.38,103.4,3000.0,96.0439,96.0996,96.0346,96.0532,3000.0
2017-04-11 12:45:00,103.39,103.39,103.36,103.38,3000.0,96.0439,96.0439,96.016,96.0346,3000.0
2017-04-11 12:50:00,103.38,103.46,103.38,103.46,7380.0,96.0346,96.1089,96.0346,96.1089,7380.0
2017-04-11 12:55:00,103.47,103.49,103.43,103.45,8922.0,96.1182,96.1368,96.081,96.0996,8922.0
2017-04-11 13:00:00,103.5,103.52,103.48,103.51,6084.0,96.1461,96.1646,96.1275,96.1554,6084.0
2017-04-11 13:05:00,103.51,103.54,103.46,103.46,9141.0,96.1554,96.1832,96.1089,96.1089,9141.0
2017-04-11 13:10:00,103.45,103.54,103.45,103.47,4200.0,96.0996,96.1832,96.0996,96.1182,4200.0
2017-04-11 13:15:00,103.48,103.51,103.45,103.49,11181.0,96.1275,96.1554,96.0996,96.1368,11181.0
2017-04-11 13:20:00,103.49,103.55,103.45,103.54,16836.0,96.1368,96.1925,96.0996,96.1832,16836.0
2017-04-11 13:25:00,103.55,103.6,103.53,103.6,4500.0,96.1925,96.239,96.1739,96.239,4500.0
2017-04-11 13:30:00,103.64,103.65,103.58,103.61,6615.0,96.2761,96.2854,96.2204,96.2482,6615.0
2017-04-11 13:35:00,103.66,103.75,103.66,103.75,3900.0,96.2947,96.3783,96.2947,96.3783,3900.0
2017-04-11 13:40:00,103.68,103.74,103.68,103.73,8577.0,96.3133,96.369,96.3133,96.3597,8577.0
2017-04-11 13:45:00,103.69,103.82,103.67,103.77,12459.0,96.3226,96.4433,96.304,96.3969,12459.0
2017-04-11 13:50:00,103.79,103.79,103.7,103.78,1899.0,96.4155,96.4155,96.3319,96.4062,1899.0
2017-04-11 13:55:00,103.76,103.93,103.76,103.93,3204.0,96.3876,96.5455,96.3876,96.5455,3204.0
2017-04-11 14:00:00,103.91,103.92,103.87,103.92,3600.0,96.5269,96.5362,96.4898,96.5362,3600.0
2017-04-11 14:05:00,103.92,103.93,103.92,103.93,1200.0,96.5362,96.5455,96.5362,96.5455,1200.0
2017-04-11 14:10:00,103.95,103.96,103.81,103.85,18300.0,96.5641,96.5734,96.434,96.4712,18300.0
2017-04-11 14:15:00,103.84,103.87,103.84,103.87,2100.0,96.4619,96.4898,96.4619,96.4898,2100.0
2017-04-11 14:20:00,103.88,103.91,103.87,103.91,1200.0,96.4991,96.5269,96.4898,96.5269,1200.0
2017-04-11 14:25:00,103.9,103.9,103.85,103.89,1200.0,96.5176,96.5176,96.4712,96.5084,1200.0
2017-04-11 14:30:00,103.93,103.96,103.89,103.96,9528.0,96.5455,96.5734,96.5084,96.5734,9528.0
2017-04-11 14:35:00,103.94,103.98,103.92,103.97,2373.0,96.5548,96.592,96.5362,96.5827,2373.0
2017-04-11 14:40:00,103.97,104.0,103.94,103.97,15300.0,96.5827,96.6105,96.5548,96.5827,15300.0
2017-04-11 14:45:00,104.0,104.0,104.0,104.0,1200.0,96.6105,96.6105,96.6105,96.6105,1200.0
2017-04-11 14:50:00,104.01,104.06,104.01,104.06,3687.0,96.6198,96.6663,96.6198,96.6663,3687.0
2017-04-11 14:55:00,104.1,104.1,104.04,104.08,3864.0,96.7034,96.7034,96.6477,96.6849,3864.0
2017-04-11 15:00:00,104.06,104.07,103.98,103.99,11400.0,96.6663,96.6756,96.592,96.6012,11400.0
2017-04-11 15:05:00,103.97,103.98,103.9,103.94,9255.0,96.5827,96.592,96.5176,96.5548,9255.0
2017-04-11 15:10:00,103.95,103.98,103.9,103.92,7500.0,96.5641,96.592,96.5176,96.5362,7500.0
2017-04-11 15:15:00,103.91,103.91,103.86,103.89,6300.0,96.5269,96.5269,96.4805,96.5084,6300.0
2017-04-11 15:20:00,103.91,103.97,103.91,103.97,6915.0,96.5269,96.5827,96.5269,96.5827,6915.0
2017-04-11 15:25:00,103.98,104.04,103.97,104.04,6906.0,96.592,96.6477,96.5827,96.6477,6906.0
2017-04-11 15:30:00,104.05,104.07,104.03,104.03,3306.0,96.657,96.6756,96.6384,96.6384,3306.0
2017-04-11 15:35:00,104.03,104.1,104.02,104.07,27795.0,96.6384,96.7034,96.6291,96.6756,27795.0
2017-04-11 15:40:00,104.08,104.1,104.03,104.04,19296.0,96.6849,96.7034,96.6384,96.6477,19296.0
2017-04-11 15:45:00,104.01,104.05,103.99,104.04,24804.0,96.6198,96.657,96.6012,96.6477,24804.0
2017-04-11 15:50:00,104.04,104.04,104.01,104.02,10269.0,96.6477,96.6477,96.6198,96.6291,10269.0
2017-04-11 15:55:00,104.01,104.19,104.0,104.17,46614.0,96.6198,96.787,96.6105,96.7685,46614.0
2017-04-12 09:30:00,104.12,104.36,103.94,104.16,35307.0,96.722,96.945,96.5548,96.7592,35307.0
2017-04-12 09:35:00,103.88,104.1,103.88,103.89,4770.0,96.4991,96.7034,96.4991,96.5084,4770.0
2017-04-12 09:40:00,103.89,104.12,103.87,103.99,15975.0,96.5084,96.722,96.4898,96.6012,15975.0
2017-04-12 09:45:00,104.02,104.19,103.9,104.14,17982.0,96.6291,96.787,96.5176,96.7406,17982.0
2017-04-12 09:50:00,104.19,104.19,104.0,104.12,5823.0,96.787,96.787,96.6105,96.722,5823.0
2017-04-12 09:55:00,104.02,104.09,103.94,104.03,17952.0,96.6291,96.6941,96.5548,96.6384,17952.0
2017-04-12 10:00:00,104.05,104.06,103.94,104.04,10797.0,96.657,96.6663,96.5548,96.6477,10797.0
2017-04-12 10:05:00,103.99,104.05,103.95,104.0,11712.0,96.6012,96.657,96.5641,96.6105,11712.0
2017-04-12 10:10:00,104.0,104.02,103.84,103.89,34668.0,96.6105,96.6291,96.4619,96.5084,34668.0
2017-04-12 10:15:00,103.99,104.04,103.91,104.04,9900.0,96.6012,96.6477,96.5269,96.6477,9900.0
2017-04-12 10:20:00,104.0,104.03,103.94,103.98,25800.0,96.6105,96.6384,96.5548,96.592,25800.0
2017-04-12 10:25:00,104.0,104.03,103.93,104.0,14583.0,96.6105,96.6384,96.5455,96.6105,14583.0
2017-04-12 10:30:00,103.99,104.15,103.98,104.15,9000.0,96.6012,96.7499,96.592,96.7499,9000.0
2017-04-12 10:35:00,104.17,104.19,103.99,104.09,11100.0,96.7685,96.787,96.6012,96.6941,11100.0
2017-04-12 10:40:00,104.05,104.11,103.99,104.11,12381.0,96.657,96.7127,96.6012,96.7127,12381.0
2017-04-12 10:45:00,104.01,104.22,104.01,104.2,21774.0,96.6198,96.8149,96.6198,96.7963,21774.0
2017-04-12 10:50:00,104.13,104.18,104.07,104.15,29058.0,96.7313,96.7777,96.6756,96.7499,29058.0
2017-04-12 10:55:00,104.07,104.13,103.97,104.09,9600.0,96.6756,96.7313,96.5827,96.6941,9600.0
2017-04-12 11:00:00,104.06,104.1,103.98,104.0,8400.0,96.6663,96.7034,96.592,96.6105,8400.0
2017-04-12 11:05:00,104.01,104.23,104.0,104.15,18438.0,96.6198,96.8242,96.6105,96.7499,18438.0
2017-04-12 11:10:00,104.11,104.18,104.04,104.08,6075.0,96.7127,96.7777,96.6477,96.6849,6075.0
2017-04-12 11:15:00,104.08,104.15,104.08,104.12,5100.0,96.6849,96.7499,96.6849,96.722,5100.0
2017-04-12 11:20:00,104.11,104.14,104.04,104.13,6912.0,96.7127,96.7406,96.6477,96.7313,6912.0
2017-04-12 11:25:00,104.09,104.2,104.09,104.17,3906.0,96.6941,96.7963,96.6941,96.7685,3906.0
2017-04-12 11:30:00,104.15,104.2,104.11,104.11,7500.0,96.7499,96.7963,96.7127,96.7127,7500.0
2017-04-12 11:35:00,104.14,104.14,104.03,104.07,12504.0,96.7406,96.7406,96.6384,96.6756,12504.0
2017-04-12 11:40:00,104.08,104.13,104.07,104.08,7800.0,96.6849,96.7313,96.6756,96.6849,7800.0
2017-04-12 11:45:00,104.0,104.04,103.96,104.04,6600.0,96.6105,96.6477,96.5734,96.6477,6600.0
2017-04-12 11:50:00,104.01,104.01,103.92,103.97,20703.0,96.6198,96.6198,96.5362,96.5827,20703.0
2017-04-12 11:55:00,104.0,104.21,104.0,104.21,9636.0,96.6105,96.8056,96.6105,96.8056,9636.0
2017-04-12 12:00:00,104.1,104.17,104.08,104.16,12039.0,96.7034,96.7685,96.6849,96.7592,12039.0
2017-04-12 12:05:00,104.13,104.24,104.13,104.19,6600.0,96.7313,96.8335,96.7313,96.787,6600.0
2017-04-12 12:10:00,104.19,104.22,104.13,104.13,6300.0,96.787,96.8149,96.7313,96.7313,6300.0
2017-04-12 12:15:00,104.16,104.25,104.11,104.25,15000.0,96.7592,96.8428,96.7127,96.8428,15000.0
2017-04-12 12:20:00,104.24,104.25,104.18,104.2,4650.0,96.8335,96.8428,96.7777,96.7963,4650.0
2017-04-12 12:25:00,104.21,104.21,104.14,104.19,9390.0,96.8056,96.8056,96.7406,96.787,9390.0
2017-04-12 12:30:00,104.17,104.24,104.16,104.19,7824.0,96.7685,96.8335,96.7592,96.787,7824.0
2017-04-12 12:35:00,104.16,104.21,104.11,104.14,7500.0,96.7592,96.8056,96.7127,96.7406,7500.0
2017-04-12 12:40:00,104.15,104.18,104.13,104.18,7374.0,96.7499,96.7777,96.7313,96.7777,7374.0
2017-04-12 12:45:00,104.2,104.2,104.16,104.16,3000.0,96.7963,96.7963,96.7592,96.7592,3000.0
2017-04-12 12:50:00,104.16,104.18,104.09,104.11,6300.0,96.7592,96.7777,96.6941,96.7127,6300.0
2017-04-12 12:55:00,104.11,104.16,104.1,104.15,5952.0,96.7127,96.7592,96.7034,96.7499,5952.0
2017-04-12 13:00:00,104.12,104.23,104.12,104.19,7380.0,96.722,96.8242,96.722,96.787,7380.0
2017-04-12 13:05:00,104.23,104.23,104.12,104.19,3300.0,96.8242,96.8242,96.722,96.787,3300.0
2017-04-12 13:10:00,104.17,104.2,104.15,104.16,5100.0,96.7685,96.7963,96.7499,96.7592,5100.0
2017-04-12 13:15:00,104.2,104.25,104.18,104.23,4500.0,96.7963,96.8428,96.7777,96.8242,4500.0
2017-04-12 13:20:00,104.17,104.21,104.13,104.21,13800.0,96.7685,96.8056,96.7313,96.8056,13800.0
2017-04-12 13:25:00,104.19,104.19,104.12,104.16,9000.0,96.787,96.787,96.722,96.7592,9000.0
2017-04-12 13:30:00,104.18,104.22,104.16,104.16,3906.0,96.7777,96.8149,96.7592,96.7592,3906.0
2017-04-12 13:35:00,104.19,104.27,104.19,104.27,4500.0,96.787,96.8614,96.787,96.8614,4500.0
2017-04-12 13:40:00,104.29,104.31,104.26,104.31,7800.0,96.8799,96.8985,96.8521,96.8985,7800.0
2017-04-12 13:45:00,104.37,104.42,104.3,104.42,6930.0,96.9542,97.0007,96.8892,97.0007,6930.0
2017-04-12 13:50:00,104.47,104.49,104.38,104.39,11601.0,97.0471,97.0657,96.9635,96.9728,11601.0
2017-04-12 13:55:00,104.38,104.48,104.33,104.47,12000.0,96.9635,97.0564,96.9171,97.0471,12000.0
2017-04-12 14:00:00,104.42,104.46,104.35,104.37,9966.0,97.0007,97.0379,96.9357,96.9542,9966.0
2017-04-12 14:05:00,104.34,104.4,104.33,104.35,11505.0,96.9264,96.9821,96.9171,96.9357,11505.0
2017-04-12 14:10:00,104.32,104.4,104.32,104.37,7590.0,96.9078,96.9821,96.9078,96.9542,7590.0
2017-04-12 14:15:00,104.37,104.41,104.32,104.37,9600.0,96.9542,96.9914,96.9078,96.9542,9600.0
2017-04-12 14:20:00,104.36,104.39,104.32,104.37,12750.0,96.945,96.9728,96.9078,96.9542,12750.0
2017-04-12 14:25:00,104.33,104.44,104.33,104.44,10677.0,96.9171,97.0193,96.9171,97.0193,10677.0
2017-04-12 14:30:00,104.45,104.45,104.38,104.41,5730.0,97.0286,97.0286,96.9635,96.9914,5730.0
2017-04-12 14:35:00,104.41,104.43,104.26,104.3,10521.0,96.9914,97.01,96.8521,96.8892,10521.0
2017-04-12 14:40:00,104.25,104.34,104.24,104.32,22815.0,96.8428,96.9264,96.8335,96.9078,22815.0
2017-04-12 14:45:00,104.27,104.32,104.26,104.31,8292.0,96.8614,96.9078,96.8521,96.8985,8292.0
2017-04-12 14:50:00,104.31,104.31,104.25,104.27,6027.0,96.8985,96.8985,96.8428,96.8614,6027.0
2017-04-12 14:55:00,104.29,104.32,104.27,104.31,7785.0,96.8799,96.9078,96.8614,96.8985,7785.0
2017-04-12 15:00:00,104.29,104.34,104.28,104.31,13839.0,96.8799,96.9264,96.8706,96.8985,13839.0
2017-04-12 15:05:00,104.32,104.35,104.28,104.35,12942.0,96.9078,96.9357,96.8706,96.9357,12942.0
2017-04-12 15:10:00,104.36,104.42,104.32,104.39,13500.0,96.945,97.0007,96.9078,96.9728,13500.0
2017-04-12 15:15:00,104.37,104.39,104.34,104.34,8100.0,96.9542,96.9728,96.9264,96.9264,8100.0
2017-04-12 15:20:00,104.34,104.47,104.31,104.42,15300.0,96.9264,97.0471,96.8985,97.0007,15300.0
2017-04-12 15:25:00,104.42,104.48,104.37,104.44,12033.0,97.0007,97.0564,96.9542,97.0193,12033.0
2017-04-12 15:30:00,104.47,104.57,104.44,104.57,24420.0,97.0471,97.14,97.0193,97.14,24420.0
2017-04-12 15:35:00,104.54,104.54,104.44,104.47,27000.0,97.1122,97.1122,97.0193,97.0471,27000.0
2017-04-12 15:40:00,104.47,104.49,104.39,104.42,40389.0,97.0471,97.0657,96.9728,97.0007,40389.0
2017-04-12 15:45:00,104.42,104.47,104.36,104.38,41004.0,97.0007,97.0471,96.945,96.9635,41004.0
2017-04-12 15:50:00,104.39,104.44,104.37,104.39,26607.0,96.9728,97.0193,96.9542,96.9728,26607.0
2017-04-12 15:55:00,104.37,104.39,104.28,104.31,92943.0,96.9542,96.9728,96.8706,96.8985,92943.0
2017-04-13 09:30:00,103.99,104.32,103.99,104.32,17673.0,96.6012,96.9078,96.6012,96.9078,17673.0
2017-04-13 09:35:00,104.3,104.3,104.3,104.3,300.0,96.8892,96.8892,96.8892,96.8892,300.0
2017-04-13 09:40:00,104.14,104.22,104.13,104.16,4215.0,96.7406,96.8149,96.7313,96.7592,4215.0
2017-04-13 09:45:00,104.15,104.15,103.86,103.88,20481.0,96.7499,96.7499,96.4805,96.4991,20481.0
2017-04-13 09:50:00,103.81,103.92,103.79,103.9,8100.0,96.434,96.5362,96.4155,96.5176,8100.0
2017-04-13 09:55:00,103.91,103.97,103.85,103.91,9900.0,96.5269,96.5827,96.4712,96.5269,9900.0
2017-04-13 10:00:00,103.88,103.99,103.86,103.99,30822.0,96.4991,96.6012,96.4805,96.6012,30822.0
2017-04-13 10:05:00,103.93,103.96,103.85,103.94,21342.0,96.5455,96.5734,96.4712,96.5548,21342.0
2017-04-13 10:10:00,103.91,104.01,103.91,103.97,14700.0,96.5269,96.6198,96.5269,96.5827,14700.0
2017-04-13 10:15:00,103.97,103.99,103.9,103.91,7500.0,96.5827,96.6012,96.5176,96.5269,7500.0
2017-04-13 10:20:00,103.89,103.93,103.87,103.93,5073.0,96.5084,96.5455,96.4898,96.5455,5073.0
2017-04-13 10:25:00,103.94,103.94,103.85,103.85,13593.0,96.5548,96.5548,96.4712,96.4712,13593.0
2017-04-13 10:30:00,103.9,103.97,103.84,103.97,14103.0,96.5176,96.5827,96.4619,96.5827,14103.0
2017-04-13 10:35:00,103.93,103.93,103.9,103.92,3300.0,96.5455,96.5455,96.5176,96.5362,3300.0
2017-04-13 10:40:00,103.89,103.92,103.78,103.79,22629.0,96.5084,96.5362,96.4062,96.4155,22629.0
2017-04-13 10:45:00,103.81,103.81,103.73,103.8,8400.0,96.434,96.434,96.3597,96.4247,8400.0
2017-04-13 10:50:00,103.78,103.93,103.78,103.9,8403.0,96.4062,96.5455,96.4062,96.5176,8403.0
2017-04-13 10:55:00,103.88,103.9,103.81,103.82,10002.0,96.4991,96.5176,96.434,96.4433,10002.0
2017-04-13 11:00:00,103.8,103.83,103.72,103.73,4200.0,96.4247,96.4526,96.3504,96.3597,4200.0
2017-04-13 11:05:00,103.7,103.73,103.7,103.73,1722.0,96.3319,96.3597,96.3319,96.3597,1722.0
2017-04-13 11:10:00,103.71,103.74,103.69,103.74,15300.0,96.3411,96.369,96.3226,96.369,15300.0
2017-04-13 11:15:00,103.75,103.75,103.64,103.64,3975.0,96.3783,96.3783,96.2761,96.2761,3975.0
2017-04-13 11:20:00,103.65,103.67,103.62,103.66,14100.0,96.2854,96.304,96.2575,96.2947,14100.0
2017-04-13 11:25:00,103.61,103.66,103.57,103.64,8796.0,96.2482,96.2947,96.2111,96.2761,8796.0
2017-04-13 11:30:00,103.64,103.64,103.56,103.57,5103.0,96.2761,96.2761,96.2018,96.2111,5103.0
2017-04-13 11:35:00,103.59,103.59,103.52,103.57,4002.0,96.2297,96.2297,96.1646,96.2111,4002.0
2017-04-13 11:40:00,103.57,103.57,103.47,103.52,10890.0,96.2111,96.2111,96.1182,96.1646,10890.0
2017-04-13 11:45:00,103.51,103.51,103.48,103.5,3018.0,96.1554,96.1554,96.1275,96.1461,3018.0
2017-04-13 11:50:00,103.49,103.54,103.47,103.51,9900.0,96.1368,96.1832,96.1182,96.1554,9900.0
2017-04-13 11:55:00,103.55,103.55,103.47,103.53,5031.0,96.1925,96.1925,96.1182,96.1739,5031.0
2017-04-13 12:00:00,103.51,103.51,103.42,103.45,6345.0,96.1554,96.1554,96.0717,96.0996,6345.0
2017-04-13 12:05:00,103.44,103.44,103.28,103.28,13164.0,96.0903,96.0903,95.9417,95.9417,13164.0
2017-04-13 12:10:00,103.31,103.36,103.21,103.21,9201.0,95.9696,96.016,95.8767,95.8767,9201.0
2017-04-13 12:15:00,103.23,103.26,103.2,103.23,9444.0,95.8952,95.9231,95.8674,95.8952,9444.0
2017-04-13 12:20:00,103.21,103.34,103.21,103.34,17823.0,95.8767,95.9974,95.8767,95.9974,17823.0
2017-04-13 12:25:00,103.37,103.37,103.31,103.32,3750.0,96.0253,96.0253,95.9696,95.9789,3750.0
2017-04-13 12:30:00,103.32,103.39,103.31,103.39,6600.0,95.9789,96.0439,95.9696,96.0439,6600.0
2017-04-13 12:35:00,103.37,103.37,103.28,103.28,3801.0,96.0253,96.0253,95.9417,95.9417,3801.0
2017-04-13 12:40:00,103.3,103.3,103.26,103.28,8700.0,95.9603,95.9603,95.9231,95.9417,8700.0
2017-04-13 12:45:00,103.24,103.25,103.13,103.17,2742.0,95.9045,95.9138,95.8024,95.8395,2742.0
2017-04-13 12:50:00,103.16,103.25,103.16,103.19,10173.0,95.8302,95.9138,95.8302,95.8581,10173.0
2017-04-13 12:55:00,103.24,103.24,103.16,103.23,4095.0,95.9045,95.9045,95.8302,95.8952,4095.0
2017-04-13 13:00:00,103.19,103.19,103.13,103.13,3300.0,95.8581,95.8581,95.8024,95.8024,3300.0
2017-04-13 13:05:00,103.1,103.12,103.05,103.12,7995.0,95.7745,95.7931,95.728,95.7931,7995.0
2017-04-13 13:10:00,103.08,103.12,103.04,103.08,5673.0,95.7559,95.7931,95.7187,95.7559,5673.0
2017-04-13 13:15:00,103.08,103.12,103.04,103.1,5988.0,95.7559,95.7931,95.7187,95.7745,5988.0
2017-04-13 13:20:00,103.06,103.06,102.97,102.97,3372.0,95.7373,95.7373,95.6537,95.6537,3372.0
2017-04-13 13:25:00,103.0,103.08,102.97,103.08,9300.0,95.6816,95.7559,95.6537,95.7559,9300.0
2017-04-13 13:30:00,103.06,103.15,103.06,103.11,2820.0,95.7373,95.8209,95.7373,95.7838,2820.0
2017-04-13 13:35:00,103.09,103.15,103.05,103.13,6600.0,95.7652,95.8209,95.728,95.8024,6600.0
2017-04-13 13:40:00,103.13,103.15,103.0,103.02,11499.0,95.8024,95.8209,95.6816,95.7002,11499.0
2017-04-13 13:45:00,102.98,102.98,102.87,102.88,8400.0,95.663,95.663,95.5608,95.5701,8400.0
2017-04-13 13:50:00,102.9,102.95,102.89,102.91,3504.0,95.5887,95.6351,95.5794,95.598,3504.0
2017-04-13 13:55:00,102.91,102.97,102.9,102.97,6891.0,95.598,95.6537,95.5887,95.6537,6891.0
2017-04-13 14:00:00,102.96,102.97,102.86,102.92,17136.0,95.6444,95.6537,95.5515,95.6073,17136.0
2017-04-13 14:05:00,102.92,103.07,102.92,102.98,12330.0,95.6073,95.7466,95.6073,95.663,12330.0
2017-04-13 14:10:00,103.02,103.03,102.93,102.97,8139.0,95.7002,95.7095,95.6166,95.6537,8139.0
2017-04-13 14:15:00,102.97,103.04,102.95,103.04,10833.0,95.6537,95.7187,95.6351,95.7187,10833.0
2017-04-13 14:20:00,103.05,103.06,102.95,102.98,10257.0,95.728,95.7373,95.6351,95.663,10257.0
2017-04-13 14:25:00,103.0,103.05,102.97,103.01,15600.0,95.6816,95.728,95.6537,95.6909,15600.0
2017-04-13 14:30:00,103.04,103.14,103.04,103.09,9300.0,95.7187,95.8116,95.7187,95.7652,9300.0
2017-04-13 14:35:00,103.09,103.15,103.02,103.04,13257.0,95.7652,95.8209,95.7002,95.7187,13257.0
2017-04-13 14:40:00,103.02,103.04,103.01,103.04,2199.0,95.7002,95.7187,95.6909,95.7187,2199.0
2017-04-13 14:45:00,103.0,103.02,102.98,103.0,2100.0,95.6816,95.7002,95.663,95.6816,2100.0
2017-04-13 14:50:00,103.02,103.09,102.97,102.97,18750.0,95.7002,95.7652,95.6537,95.6537,18750.0
2017-04-13 14:55:00,102.96,103.15,102.96,103.15,10350.0,95.6444,95.8209,95.6444,95.8209,10350.0
2017-04-13 15:00:00,103.16,103.17,103.06,103.09,8895.0,95.8302,95.8395,95.7373,95.7652,8895.0
2017-04-13 15:05:00,103.1,103.1,102.96,102.96,17100.0,95.7745,95.7745,95.6444,95.6444,17100.0
2017-04-13 15:10:00,103.03,103.04,102.98,103.02,9000.0,95.7095,95.7187,95.663,95.7002,9000.0
2017-04-13 15:15:00,103.02,103.02,102.89,102.95,16890.0,95.7002,95.7002,95.5794,95.6351,16890.0
2017-04-13 15:20:00,102.97,103.0,102.95,102.96,8184.0,95.6537,95.6816,95.6351,95.6444,8184.0
2017-04-13 15:25:00,102.97,103.01,102.96,102.98,8700.0,95.6537,95.6909,95.6444,95.663,8700.0
2017-04-13 15:30:00,102.96,103.0,102.87,102.87,16227.0,95.6444,95.6816,95.5608,95.5608,16227.0
2017-04-13 15:35:00,102.89,102.9,102.82,102.83,14082.0,95.5794,95.5887,95.5144,95.5237,14082.0
2017-04-13 15:40:00,102.82,102.88,102.8,102.83,20556.0,95.5144,95.5701,95.4958,95.5237,20556.0
2017-04-13 15:45:00,102.83,103.19,102.83,103.19,26103.0,95.5237,95.8581,95.5237,95.8581,26103.0
2017-04-13 15:50:00,103.15,103.17,102.98,103.0,50589.0,95.8209,95.8395,95.663,95.6816,50589.0
2017-04-13 15:55:00,102.98,103.0,102.77,102.81,83145.0,95.663,95.6816,95.4679,95.5051,83145.0
2017-04-17 09:30:00,103.21,103.27,103.01,103.14,15000.0,95.8767,95.9324,95.6909,95.8116,15000.0
2017-04-17 09:35:00,103.14,103.15,103.07,103.07,1425.0,95.8116,95.8209,95.7466,95.7466,1425.0
2017-04-17 09:40:00,103.12,103.2,103.12,103.2,1800.0,95.7931,95.8674,95.7931,95.8674,1800.0
2017-04-17 09:45:00,103.2,103.2,103.2,103.2,600.0,95.8674,95.8674,95.8674,95.8674,600.0
2017-04-17 09:50:00,103.2,103.32,103.2,103.32,2100.0,95.8674,95.9789,95.8674,95.9789,2100.0
2017-04-17 09:55:00,103.33,103.36,103.27,103.36,8400.0,95.9881,96.016,95.9324,96.016,8400.0
2017-04-17 10:00:00,103.31,103.31,103.23,103.27,8001.0,95.9696,95.9696,95.8952,95.9324,8001.0
2017-04-17 10:05:00,103.33,103.38,103.33,103.38,2100.0,95.9881,96.0346,95.9881,96.0346,2100.0
2017-04-17 10:10:00,103.37,103.45,103.33,103.39,18303.0,96.0253,96.0996,95.9881,96.0439,18303.0
2017-04-17 10:15:00,103.37,103.51,103.37,103.51,9000.0,96.0253,96.1554,96.0253,96.1554,9000.0
2017-04-17 10:20:00,103.44,103.56,103.44,103.56,11352.0,96.0903,96.2018,96.0903,96.2018,11352.0
2017-04-17 10:25:00,103.53,103.64,103.49,103.64,7500.0,96.1739,96.2761,96.1368,96.2761,7500.0
2017-04-17 10:30:00,103.59,103.65,103.54,103.56,7200.0,96.2297,96.2854,96.1832,96.2018,7200.0
2017-04-17 10:35:00,103.5,103.59,103.5,103.58,24267.0,96.1461,96.2297,96.1461,96.2204,24267.0
2017-04-17 10:40:00,103.59,103.64,103.57,103.6,11142.0,96.2297,96.2761,96.2111,96.239,11142.0
2017-04-17 10:45:00,103.62,103.66,103.62,103.63,3000.0,96.2575,96.2947,96.2575,96.2668,3000.0
2017-04-17 10:50:00,103.65,103.67,103.65,103.67,900.0,96.2854,96.304,96.2854,96.304,900.0
2017-04-17 10:55:00,103.67,103.67,103.67,103.67,300.0,96.304,96.304,96.304,96.304,300.0
2017-04-17 11:00:00,103.66,103.7,103.64,103.69,8019.0,96.2947,96.3319,96.2761,96.3226,8019.0
2017-04-17 11:05:00,103.7,103.74,103.65,103.73,7464.0,96.3319,96.369,96.2854,96.3597,7464.0
2017-04-17 11:10:00,103.71,103.73,103.61,103.61,15180.0,96.3411,96.3597,96.2482,96.2482,15180.0
2017-04-17 11:15:00,103.61,103.63,103.53,103.53,3000.0,96.2482,96.2668,96.1739,96.1739,3000.0
2017-04-17 11:20:00,103.54,103.54,103.46,103.47,8241.0,96.1832,96.1832,96.1089,96.1182,8241.0
2017-04-17 11:25:00,103.48,103.56,103.48,103.56,4200.0,96.1275,96.2018,96.1275,96.2018,4200.0
2017-04-17 11:30:00,103.57,103.63,103.57,103.63,4197.0,96.2111,96.2668,96.2111,96.2668,4197.0
2017-04-17 11:35:00,103.66,103.69,103.63,103.63,2625.0,96.2947,96.3226,96.2668,96.2668,2625.0
2017-04-17 11:40:00,103.66,103.68,103.62,103.63,7383.0,96.2947,96.3133,96.2575,96.2668,7383.0
2017-04-17 11:45:00,103.61,103.67,103.61,103.61,3900.0,96.2482,96.304,96.2482,96.2482,3900.0
2017-04-17 11:50:00,103.6,103.66,103.6,103.66,3603.0,96.239,96.2947,96.239,96.2947,3603.0
2017-04-17 11:55:00,103.65,103.67,103.61,103.61,7800.0,96.2854,96.304,96.2482,96.2482,7800.0
2017-04-17 12:00:00,103.63,103.63,103.63,103.63,1500.0,96.2668,96.2668,96.2668,96.2668,1500.0
2017-04-17 12:05:00,103.66,103.67,103.63,103.64,5100.0,96.2947,96.304,96.2668,96.2761,5100.0
2017-04-17 12:10:00,103.67,103.67,103.63,103.64,4500.0,96.304,96.304,96.2668,96.2761,4500.0
2017-04-17 12:15:00,103.63,103.63,103.57,103.57,4218.0,96.2668,96.2668,96.2111,96.2111,4218.0
2017-04-17 12:20:00,103.56,103.66,103.56,103.66,3000.0,96.2018,96.2947,96.2018,96.2947,3000.0
2017-04-17 12:25:00,103.66,103.66,103.61,103.61,1800.0,96.2947,96.2947,96.2482,96.2482,1800.0
2017-04-17 12:30:00,103.66,103.66,103.65,103.65,900.0,96.2947,96.2947,96.2854,96.2854,900.0
2017-04-17 12:35:00,103.63,103.64,103.58,103.58,7200.0,96.2668,96.2761,96.2204,96.2204,7200.0
2017-04-17 12:40:00,103.63,103.66,103.6,103.63,38127.0,96.2668,96.2947,96.239,96.2668,38127.0
2017-04-17 12:45:00,103.57,103.62,103.55,103.62,5700.0,96.2111,96.2575,96.1925,96.2575,5700.0
2017-04-17 12:50:00,103.62,103.64,103.58,103.63,5400.0,96.2575,96.2761,96.2204,96.2668,5400.0
2017-04-17 12:55:00,103.59,103.66,103.59,103.63,2553.0,96.2297,96.2947,96.2297,96.2668,2553.0
2017-04-17 13:00:00,103.62,103.62,103.56,103.6,8400.0,96.2575,96.2575,96.2018,96.239,8400.0
2017-04-17 13:05:00,103.6,103.65,103.6,103.64,4350.0,96.239,96.2854,96.239,96.2761,4350.0
2017-04-17 13:10:00,103.62,103.67,103.61,103.61,10584.0,96.2575,96.304,96.2482,96.2482,10584.0
2017-04-17 13:15:00,103.66,103.69,103.61,103.67,4800.0,96.2947,96.3226,96.2482,96.304,4800.0
2017-04-17 13:20:00,103.68,103.74,103.68,103.74,2106.0,96.3133,96.369,96.3133,96.369,2106.0
2017-04-17 13:25:00,103.75,103.76,103.69,103.74,8523.0,96.3783,96.3876,96.3226,96.369,8523.0
2017-04-17 13:30:00,103.75,103.79,103.7,103.72,51000.0,96.3783,96.4155,96.3319,96.3504,51000.0
2017-04-17 13:35:00,103.71,103.74,103.65,103.67,40806.0,96.3411,96.369,96.2854,96.304,40806.0
2017-04-17 13:40:00,103.69,103.7,103.66,103.7,5370.0,96.3226,96.3319,96.2947,96.3319,5370.0
2017-04-17 13:45:00,103.65,103.7,103.62,103.69,3000.0,96.2854,96.3319,96.2575,96.3226,3000.0
2017-04-17 13:50:00,103.68,103.71,103.66,103.66,900.0,96.3133,96.3411,96.2947,96.2947,900.0
2017-04-17 13:55:00,103.67,103.67,103.55,103.58,14742.0,96.304,96.304,96.1925,96.2204,14742.0
2017-04-17 14:00:00,103.55,103.55,103.5,103.54,3300.0,96.1925,96.1925,96.1461,96.1832,3300.0
2017-04-17 14:05:00,103.54,103.55,103.36,103.36,18165.0,96.1832,96.1925,96.016,96.016,18165.0
2017-04-17 14:10:00,103.37,103.37,103.34,103.37,11100.0,96.0253,96.0253,95.9974,96.0253,11100.0
2017-04-17 14:15:00,103.38,103.39,103.37,103.37,3000.0,96.0346,96.0439,96.0253,96.0253,3000.0
2017-04-17 14:20:00,103.39,103.44,103.38,103.41,3669.0,96.0439,96.0903,96.0346,96.0625,3669.0
2017-04-17 14:25:00,103.43,103.51,103.39,103.51,9900.0,96.081,96.1554,96.0439,96.1554,9900.0
2017-04-17 14:30:00,103.47,103.52,103.46,103.49,3000.0,96.1182,96.1646,96.1089,96.1368,3000.0
2017-04-17 14:35:00,103.55,103.55,103.42,103.42,14145.0,96.1925,96.1925,96.0717,96.0717,14145.0
2017-04-17 14:40:00,103.44,103.44,103.37,103.42,3030.0,96.0903,96.0903,96.0253,96.0717,3030.0
2017-04-17 14:45:00,103.4,103.45,103.4,103.43,4200.0,96.0532,96.0996,96.0532,96.081,4200.0
2017-04-17 14:50:00,103.41,103.48,103.41,103.44,8097.0,96.0625,96.1275,96.0625,96.0903,8097.0
2017-04-17 14:55:00,103.44,103.45,103.37,103.42,9600.0,96.0903,96.0996,96.0253,96.0717,9600.0
2017-04-17 15:00:00,103.42,103.47,103.41,103.44,2100.0,96.0717,96.1182,96.0625,96.0903,2100.0
2017-04-17 15:05:00,103.45,103.45,103.39,103.41,7284.0,96.0996,96.0996,96.0439,96.0625,7284.0
2017-04-17 15:10:00,103.39,103.44,103.38,103.44,6000.0,96.0439,96.0903,96.0346,96.0903,6000.0
2017-04-17 15:15:00,103.45,103.54,103.43,103.54,5403.0,96.0996,96.1832,96.081,96.1832,5403.0
2017-04-17 15:20:00,103.57,103.58,103.53,103.54,6300.0,96.2111,96.2204,96.1739,96.1832,6300.0
2017-04-17 15:25:00,103.57,103.69,103.57,103.66,7500.0,96.2111,96.3226,96.2111,96.2947,7500.0
2017-04-17 15:30:00,103.64,103.64,103.58,103.58,7803.0,96.2761,96.2761,96.2204,96.2204,7803.0
2017-04-17 15:35:00,103.55,103.62,103.52,103.59,8775.0,96.1925,96.2575,96.1646,96.2297,8775.0
2017-04-17 15:40:00,103.62,103.62,103.56,103.62,11604.0,96.2575,96.2575,96.2018,96.2575,11604.0
2017-04-17 15:45:00,103.65,103.72,103.6,103.69,23565.0,96.2854,96.3504,96.239,96.3226,23565.0
2017-04-17 15:50:00,103.67,103.71,103.63,103.63,18084.0,96.304,96.3411,96.2668,96.2668,18084.0
2017-04-17 15:55:00,103.63,103.67,103.6,103.62,72963.0,96.2668,96.304,96.239,96.2575,72963.0
2017-04-18 09:30:00,103.27,103.5,103.27,103.44,17850.0,95.9324,96.1461,95.9324,96.0903,17850.0
2017-04-18 09:35:00,103.49,103.61,103.37,103.5,29400.0,96.1368,96.2482,96.0253,96.1461,29400.0
2017-04-18 09:40:00,103.45,103.55,103.42,103.52,6864.0,96.0996,96.1925,96.0717,96.1646,6864.0
2017-04-18 09:45:00,103.53,103.69,103.53,103.61,6732.0,96.1739,96.3226,96.1739,96.2482,6732.0
2017-04-18 09:50:00,103.67,103.69,103.58,103.68,6900.0,96.304,96.3226,96.2204,96.3133,6900.0
2017-04-18 09:55:00,103.7,103.85,103.69,103.71,11700.0,96.3319,96.4712,96.3226,96.3411,11700.0
2017-04-18 10:00:00,103.71,103.78,103.69,103.7,9900.0,96.3411,96.4062,96.3226,96.3319,9900.0
2017-04-18 10:05:00,103.72,103.78,103.69,103.73,8892.0,96.3504,96.4062,96.3226,96.3597,8892.0
2017-04-18 10:10:00,103.76,103.77,103.64,103.68,12444.0,96.3876,96.3969,96.2761,96.3133,12444.0
2017-04-18 10:15:00,103.71,103.76,103.65,103.65,9189.0,96.3411,96.3876,96.2854,96.2854,9189.0
2017-04-18 10:20:00,103.66,103.67,103.6,103.62,5250.0,96.2947,96.304,96.239,96.2575,5250.0
2017-04-18 10:25:00,103.61,103.72,103.6,103.7,12300.0,96.2482,96.3504,96.239,96.3319,12300.0
2017-04-18 10:30:00,103.73,103.73,103.6,103.65,19473.0,96.3597,96.3597,96.239,96.2854,19473.0
2017-04-18 10:35:00,103.65,103.77,103.64,103.75,6000.0,96.2854,96.3969,96.2761,96.3783,6000.0
2017-04-18 10:40:00,103.72,103.8,103.7,103.8,3489.0,96.3504,96.4247,96.3319,96.4247,3489.0
2017-04-18 10:45:00,103.81,103.81,103.71,103.71,6300.0,96.434,96.434,96.3411,96.3411,6300.0
2017-04-18 10:50:00,103.69,103.69,103.59,103.64,4500.0,96.3226,96.3226,96.2297,96.2761,4500.0
2017-04-18 10:55:00,103.59,103.64,103.55,103.64,8127.0,96.2297,96.2761,96.1925,96.2761,8127.0
2017-04-18 11:00:00,103.64,103.7,103.57,103.57,8400.0,96.2761,96.3319,96.2111,96.2111,8400.0
2017-04-18 11:05:00,103.61,103.71,103.59,103.71,5100.0,96.2482,96.3411,96.2297,96.3411,5100.0
2017-04-18 11:10:00,103.79,103.79,103.71,103.75,5622.0,96.4155,96.4155,96.3411,96.3783,5622.0
2017-04-18 11:15:00,103.72,103.8,103.72,103.77,9600.0,96.3504,96.4247,96.3504,96.3969,9600.0
2017-04-18 11:20:00,103.75,103.77,103.73,103.76,14100.0,96.3783,96.3969,96.3597,96.3876,14100.0
2017-04-18 11:25:00,103.77,103.78,103.71,103.75,13356.0,96.3969,96.4062,96.3411,96.3783,13356.0
2017-04-18 11:30:00,103.74,103.74,103.55,103.58,9078.0,96.369,96.369,96.1925,96.2204,9078.0
2017-04-18 11:35:00,103.55,103.6,103.5,103.58,10500.0,96.1925,96.239,96.1461,96.2204,10500.0
2017-04-18 11:40:00,103.56,103.58,103.51,103.51,6300.0,96.2018,96.2204,96.1554,96.1554,6300.0
2017-04-18 11:45:00,103.53,103.53,103.37,103.37,11874.0,96.1739,96.1739,96.0253,96.0253,11874.0
2017-04-18 11:50:00,103.38,103.44,103.37,103.43,8400.0,96.0346,96.0903,96.0253,96.081,8400.0
2017-04-18 11:55:00,103.43,103.43,103.23,103.23,9102.0,96.081,96.081,95.8952,95.8952,9102.0
2017-04-18 12:00:00,103.22,103.37,103.22,103.37,31005.0,95.886,96.0253,95.886,96.0253,31005.0
2017-04-18 12:05:00,103.39,103.52,103.39,103.45,8427.0,96.0439,96.1646,96.0439,96.0996,8427.0
2017-04-18 12:10:00,103.49,103.49,103.4,103.46,9600.0,96.1368,96.1368,96.0532,96.1089,9600.0
2017-04-18 12:15:00,103.44,103.5,103.44,103.48,4200.0,96.0903,96.1461,96.0903,96.1275,4200.0
2017-04-18 12:20:00,103.47,103.52,103.47,103.52,3900.0,96.1182,96.1646,96.1182,96.1646,3900.0
2017-04-18 12:25:00,103.51,103.54,103.48,103.48,7425.0,96.1554,96.1832,96.1275,96.1275,7425.0
2017-04-18 12:30:00,103.48,103.48,103.44,103.46,3600.0,96.1275,96.1275,96.0903,96.1089,3600.0
2017-04-18 12:35:00,103.5,103.51,103.42,103.43,7338.0,96.1461,96.1554,96.0717,96.081,7338.0
2017-04-18 12:40:00,103.47,103.56,103.47,103.54,5919.0,96.1182,96.2018,96.1182,96.1832,5919.0
2017-04-18 12:45:00,103.51,103.57,103.5,103.55,3900.0,96.1554,96.2111,96.1461,96.1925,3900.0
2017-04-18 12:50:00,103.55,103.65,103.55,103.61,9450.0,96.1925,96.2854,96.1925,96.2482,9450.0
2017-04-18 12:55:00,103.62,103.66,103.53,103.54,9000.0,96.2575,96.2947,96.1739,96.1832,9000.0
2017-04-18 13:00:00,103.52,103.55,103.48,103.48,3900.0,96.1646,96.1925,96.1275,96.1275,3900.0
2017-04-18 13:05:00,103.48,103.56,103.42,103.56,9420.0,96.1275,96.2018,96.0717,96.2018,9420.0
2017-04-18 13:10:00,103.57,103.7,103.57,103.69,7740.0,96.2111,96.3319,96.2111,96.3226,7740.0
2017-04-18 13:15:00,103.67,103.69,103.62,103.69,19053.0,96.304,96.3226,96.2575,96.3226,19053.0
2017-04-18 13:20:00,103.67,103.71,103.66,103.71,7410.0,96.304,96.3411,96.2947,96.3411,7410.0
2017-04-18 13:25:00,103.66,103.71,103.66,103.69,2469.0,96.2947,96.3411,96.2947,96.3226,2469.0
2017-04-18 13:30:00,103.72,103.72,103.65,103.67,5415.0,96.3504,96.3504,96.2854,96.304,5415.0
2017-04-18 13:35:00,103.67,103.67,103.63,103.64,9477.0,96.304,96.304,96.2668,96.2761,9477.0
2017-04-18 13:40:00,103.66,103.7,103.65,103.7,4200.0,96.2947,96.3319,96.2854,96.3319,4200.0
2017-04-18 13:45:00,103.7,103.72,103.65,103.65,11412.0,96.3319,96.3504,96.2854,96.2854,11412.0
2017-04-18 13:50:00,103.69,103.7,103.61,103.61,14409.0,96.3226,96.3319,96.2482,96.2482,14409.0
2017-04-18 13:55:00,103.6,103.6,103.57,103.57,8295.0,96.239,96.239,96.2111,96.2111,8295.0
2017-04-18 14:00:00,103.59,103.63,103.58,103.6,11100.0,96.2297,96.2668,96.2204,96.239,11100.0
2017-04-18 14:05:00,103.58,103.59,103.47,103.49,16806.0,96.2204,96.2297,96.1182,96.1368,16806.0
2017-04-18 14:10:00,103.49,103.63,103.49,103.55,26706.0,96.1368,96.2668,96.1368,96.1925,26706.0
2017-04-18 14:15:00,103.55,103.64,103.55,103.6,11163.0,96.1925,96.2761,96.1925,96.239,11163.0
2017-04-18 14:20:00,103.6,103.64,103.56,103.56,14250.0,96.239,96.2761,96.2018,96.2018,14250.0
2017-04-18 14:25:00,103.55,103.59,103.55,103.57,6318.0,96.1925,96.2297,96.1925,96.2111,6318.0
2017-04-18 14:30:00,103.6,103.61,103.53,103.59,10500.0,96.239,96.2482,96.1739,96.2297,10500.0
2017-04-18 14:35:00,103.59,103.67,103.59,103.62,6000.0,96.2297,96.304,96.2297,96.2575,6000.0
2017-04-18 14:40:00,103.59,103.59,103.52,103.57,8145.0,96.2297,96.2297,96.1646,96.2111,8145.0
2017-04-18 14:45:00,103.56,103.56,103.51,103.51,6060.0,96.2018,96.2018,96.1554,96.1554,6060.0
2017-04-18 14:50:00,103.51,103.65,103.51,103.58,10641.0,96.1554,96.2854,96.1554,96.2204,10641.0
2017-04-18 14:55:00,103.58,103.58,103.52,103.58,6018.0,96.2204,96.2204,96.1646,96.2204,6018.0
2017-04-18 15:00:00,103.58,103.6,103.52,103.53,9903.0,96.2204,96.239,96.1646,96.1739,9903.0
2017-04-18 15:05:00,103.55,103.61,103.55,103.58,6450.0,96.1925,96.2482,96.1925,96.2204,6450.0
2017-04-18 15:10:00,103.57,103.59,103.5,103.54,13500.0,96.2111,96.2297,96.1461,96.1832,13500.0
2017-04-18 15:15:00,103.55,103.64,103.55,103.64,5550.0,96.1925,96.2761,96.1925,96.2761,5550.0
2017-04-18 15:20:00,103.61,103.73,103.61,103.71,7350.0,96.2482,96.3597,96.2482,96.3411,7350.0
2017-04-18 15:25:00,103.75,103.75,103.66,103.66,12165.0,96.3783,96.3783,96.2947,96.2947,12165.0
2017-04-18 15:30:00,103.67,103.7,103.62,103.68,14877.0,96.304,96.3319,96.2575,96.3133,14877.0
2017-04-18 15:35:00,103.67,103.78,103.67,103.77,23691.0,96.304,96.4062,96.304,96.3969,23691.0
2017-04-18 15:40:00,103.77,103.82,103.76,103.79,22650.0,96.3969,96.4433,96.3876,96.4155,22650.0
2017-04-18 15:45:00,103.79,103.83,103.76,103.82,38655.0,96.4155,96.4526,96.3876,96.4433,38655.0
2017-04-18 15:50:00,103.82,103.85,103.76,103.77,62040.0,96.4433,96.4712,96.3876,96.3969,62040.0
2017-04-18 15:55:00,103.77,103.79,103.67,103.67,98748.0,96.3969,96.4155,96.304,96.304,98748.0
2017-04-19 09:30:00,104.02,104.11,103.87,104.05,18762.0,96.6291,96.7127,96.4898,96.657,18762.0
2017-04-19 09:35:00,104.1,104.14,103.89,104.01,56520.0,96.7034,96.7406,96.5084,96.6198,56520.0
2017-04-19 09:40:00,103.95,103.99,103.64,103.66,12963.0,96.5641,96.6012,96.2761,96.2947,12963.0
2017-04-19 09:45:00,103.73,103.85,103.72,103.85,10800.0,96.3597,96.4712,96.3504,96.4712,10800.0
2017-04-19 09:50:00,103.9,103.9,103.61,103.75,17880.0,96.5176,96.5176,96.2482,96.3783,17880.0
2017-04-19 09:55:00,103.71,103.97,103.7,103.77,25905.0,96.3411,96.5827,96.3319,96.3969,25905.0
2017-04-19 10:00:00,103.79,103.79,103.52,103.55,13545.0,96.4155,96.4155,96.1646,96.1925,13545.0
2017-04-19 10:05:00,103.61,103.66,103.51,103.51,30300.0,96.2482,96.2947,96.1554,96.1554,30300.0
2017-04-19 10:10:00,103.49,103.73,103.49,103.69,11100.0,96.1368,96.3597,96.1368,96.3226,11100.0
2017-04-19 10:15:00,103.69,103.69,103.45,103.45,38376.0,96.3226,96.3226,96.0996,96.0996,38376.0
2017-04-19 10:20:00,103.53,103.55,103.4,103.48,17292.0,96.1739,96.1925,96.0532,96.1275,17292.0
2017-04-19 10:25:00,103.5,103.59,103.45,103.59,5100.0,96.1461,96.2297,96.0996,96.2297,5100.0
2017-04-19 10:30:00,103.53,103.8,103.51,103.76,45180.0,96.1739,96.4247,96.1554,96.3876,45180.0
2017-04-19 10:35:00,103.78,103.83,103.57,103.71,34800.0,96.4062,96.4526,96.2111,96.3411,34800.0
2017-04-19 10:40:00,103.78,103.88,103.72,103.78,9678.0,96.4062,96.4991,96.3504,96.4062,9678.0
2017-04-19 10:45:00,103.6,103.69,103.58,103.58,7815.0,96.239,96.3226,96.2204,96.2204,7815.0
2017-04-19 10:50:00,103.64,103.74,103.59,103.69,9255.0,96.2761,96.369,96.2297,96.3226,9255.0
2017-04-19 10:55:00,103.74,103.74,103.62,103.62,13866.0,96.369,96.369,96.2575,96.2575,13866.0
2017-04-19 11:00:00,103.68,103.68,103.48,103.51,13332.0,96.3133,96.3133,96.1275,96.1554,13332.0
2017-04-19 11:05:00,103.55,103.61,103.47,103.54,9603.0,96.1925,96.2482,96.1182,96.1832,9603.0
2017-04-19 11:10:00,103.5,103.57,103.47,103.56,7200.0,96.1461,96.2111,96.1182,96.2018,7200.0
2017-04-19 11:15:00,103.56,103.6,103.5,103.5,8100.0,96.2018,96.239,96.1461,96.1461,8100.0
2017-04-19 11:20:00,103.5,103.56,103.5,103.54,9231.0,96.1461,96.2018,96.1461,96.1832,9231.0
2017-04-19 11:25:00,103.57,103.62,103.46,103.55,14478.0,96.2111,96.2575,96.1089,96.1925,14478.0
2017-04-19 11:30:00,103.57,103.63,103.46,103.6,8400.0,96.2111,96.2668,96.1089,96.239,8400.0
2017-04-19 11:35:00,103.6,103.7,103.6,103.68,8910.0,96.239,96.3319,96.239,96.3133,8910.0
2017-04-19 11:40:00,103.68,103.68,103.63,103.66,6606.0,96.3133,96.3133,96.2668,96.2947,6606.0
2017-04-19 11:45:00,103.66,103.67,103.58,103.58,7512.0,96.2947,96.304,96.2204,96.2204,7512.0
2017-04-19 11:50:00,103.56,103.63,103.45,103.51,24171.0,96.2018,96.2668,96.0996,96.1554,24171.0
2017-04-19 11:55:00,103.53,103.53,103.42,103.47,32667.0,96.1739,96.1739,96.0717,96.1182,32667.0
2017-04-19 12:00:00,103.49,103.57,103.48,103.5,17868.0,96.1368,96.2111,96.1275,96.1461,17868.0
2017-04-19 12:05:00,103.52,103.61,103.45,103.61,12888.0,96.1646,96.2482,96.0996,96.2482,12888.0
2017-04-19 12:10:00,103.55,103.65,103.48,103.63,6300.0,96.1925,96.2854,96.1275,96.2668,6300.0
2017-04-19 12:15:00,103.63,103.68,103.54,103.54,17175.0,96.2668,96.3133,96.1832,96.1832,17175.0
2017-04-19 12:20:00,103.57,103.64,103.48,103.49,15552.0,96.2111,96.2761,96.1275,96.1368,15552.0
2017-04-19 12:25:00,103.45,103.53,103.45,103.48,5700.0,96.0996,96.1739,96.0996,96.1275,5700.0
2017-04-19 12:30:00,103.44,103.62,103.42,103.59,12333.0,96.0903,96.2575,96.0717,96.2297,12333.0
2017-04-19 12:35:00,103.55,103.58,103.45,103.45,11211.0,96.1925,96.2204,96.0996,96.0996,11211.0
2017-04-19 12:40:00,103.47,103.66,103.47,103.54,12300.0,96.1182,96.2947,96.1182,96.1832,12300.0
2017-04-19 12:45:00,103.53,103.64,103.51,103.51,9600.0,96.1739,96.2761,96.1554,96.1554,9600.0
2017-04-19 12:50:00,103.51,103.55,103.45,103.51,13905.0,96.1554,96.1925,96.0996,96.1554,13905.0
2017-04-19 12:55:00,103.48,103.55,103.44,103.44,9477.0,96.1275,96.1925,96.0903,96.0903,9477.0
2017-04-19 13:00:00,103.48,103.48,103.39,103.41,10800.0,96.1275,96.1275,96.0439,96.0625,10800.0
2017-04-19 13:05:00,103.39,103.53,103.39,103.47,9000.0,96.0439,96.1739,96.0439,96.1182,9000.0
2017-04-19 13:10:00,103.5,103.5,103.42,103.49,8100.0,96.1461,96.1461,96.0717,96.1368,8100.0
2017-04-19 13:15:00,103.5,103.59,103.47,103.55,11850.0,96.1461,96.2297,96.1182,96.1925,11850.0
2017-04-19 13:20:00,103.59,103.74,103.56,103.69,12291.0,96.2297,96.369,96.2018,96.3226,12291.0
2017-04-19 13:25:00,103.69,103.73,103.61,103.61,9300.0,96.3226,96.3597,96.2482,96.2482,9300.0
2017-04-19 13:30:00,103.6,103.77,103.58,103.7,12900.0,96.239,96.3969,96.2204,96.3319,12900.0
2017-04-19 13:35:00,103.67,103.72,103.65,103.7,5100.0,96.304,96.3504,96.2854,96.3319,5100.0
2017-04-19 13:40:00,103.71,103.79,103.71,103.77,7200.0,96.3411,96.4155,96.3411,96.3969,7200.0
2017-04-19 13:45:00,103.76,103.76,103.71,103.71,6273.0,96.3876,96.3876,96.3411,96.3411,6273.0
2017-04-19 13:50:00,103.74,103.74,103.54,103.58,18297.0,96.369,96.369,96.1832,96.2204,18297.0
2017-04-19 13:55:00,103.64,103.64,103.55,103.63,9936.0,96.2761,96.2761,96.1925,96.2668,9936.0
2017-04-19 14:00:00,103.63,103.67,103.5,103.53,14715.0,96.2668,96.304,96.1461,96.1739,14715.0
2017-04-19 14:05:00,103.5,103.56,103.42,103.43,28575.0,96.1461,96.2018,96.0717,96.081,28575.0
2017-04-19 14:10:00,103.49,103.55,103.47,103.51,15606.0,96.1368,96.1925,96.1182,96.1554,15606.0
2017-04-19 14:15:00,103.51,103.64,103.51,103.6,34245.0,96.1554,96.2761,96.1554,96.239,34245.0
2017-04-19 14:20:00,103.68,103.71,103.59,103.65,15327.0,96.3133,96.3411,96.2297,96.2854,15327.0
2017-04-19 14:25:00,103.62,103.74,103.57,103.74,6411.0,96.2575,96.369,96.2111,96.369,6411.0
2017-04-19 14:30:00,103.7,103.72,103.62,103.7,12600.0,96.3319,96.3504,96.2575,96.3319,12600.0
2017-04-19 14:35:00,103.74,103.74,103.57,103.71,21576.0,96.369,96.369,96.2111,96.3411,21576.0
2017-04-19 14:40:00,103.73,103.73,103.64,103.67,17181.0,96.3597,96.3597,96.2761,96.304,17181.0
2017-04-19 14:45:00,103.7,103.73,103.61,103.65,25803.0,96.3319,96.3597,96.2482,96.2854,25803.0
2017-04-19 14:50:00,103.66,103.66,103.58,103.6,11700.0,96.2947,96.2947,96.2204,96.239,11700.0
2017-04-19 14:55:00,103.6,103.63,103.53,103.61,11220.0,96.239,96.2668,96.1739,96.2482,11220.0
2017-04-19 15:00:00,103.61,103.64,103.56,103.62,28422.0,96.2482,96.2761,96.2018,96.2575,28422.0
2017-04-19 15:05:00,103.63,103.64,103.57,103.59,18300.0,96.2668,96.2761,96.2111,96.2297,18300.0
2017-04-19 15:10:00,103.64,103.64,103.61,103.62,9900.0,96.2761,96.2761,96.2482,96.2575,9900.0
2017-04-19 15:15:00,103.59,103.64,103.54,103.64,35337.0,96.2297,96.2761,96.1832,96.2761,35337.0
2017-04-19 15:20:00,103.64,103.71,103.63,103.65,18258.0,96.2761,96.3411,96.2668,96.2854,18258.0
2017-04-19 15:25:00,103.65,103.68,103.55,103.59,30537.0,96.2854,96.3133,96.1925,96.2297,30537.0
2017-04-19 15:30:00,103.59,103.61,103.53,103.6,11550.0,96.2297,96.2482,96.1739,96.239,11550.0
2017-04-19 15:35:00,103.59,103.64,103.55,103.64,46746.0,96.2297,96.2761,96.1925,96.2761,46746.0
2017-04-19 15:40:00,103.62,103.69,103.59,103.61,36957.0,96.2575,96.3226,96.2297,96.2482,36957.0
2017-04-19 15:45:00,103.59,103.7,103.55,103.68,38964.0,96.2297,96.3319,96.1925,96.3133,38964.0
2017-04-19 15:50:00,103.68,103.86,103.64,103.76,62289.0,96.3133,96.4805,96.2761,96.3876,62289.0
2017-04-19 15:55:00,103.76,103.91,103.67,103.8,118875.0,96.3876,96.5269,96.304,96.4247,118875.0
2017-04-20 09:30:00,107.04,107.67,106.4,107.09,303924.0,99.4345,100.0198,98.84,99.481,303924.0
2017-04-20 09:35:00,107.14,107.3,106.67,106.84,162570.0,99.5274,99.6761,99.0908,99.2487,162570.0
2017-04-20 09:40:00,106.77,106.95,106.0,106.13,235062.0,99.1837,99.3509,98.4684,98.5892,235062.0
2017-04-20 09:45:00,106.13,106.65,106.0,106.54,132150.0,98.5892,99.0722,98.4684,98.9701,132150.0
2017-04-20 09:50:00,106.58,107.09,106.58,106.87,168414.0,99.0072,99.481,99.0072,99.2766,168414.0
2017-04-20 09:55:00,106.82,106.92,106.18,106.51,208134.0,99.2302,99.3231,98.6356,98.9422,208134.0
2017-04-20 10:00:00,106.4,106.52,105.73,106.24,112662.0,98.84,98.9515,98.2176,98.6914,112662.0
2017-04-20 10:05:00,106.31,106.31,105.85,106.12,54558.0,98.7564,98.7564,98.3291,98.5799,54558.0
2017-04-20 10:10:00,106.08,106.17,106.0,106.15,87759.0,98.5427,98.6264,98.4684,98.6078,87759.0
2017-04-20 10:15:00,106.11,106.63,106.11,106.46,80751.0,98.5706,99.0537,98.5706,98.8957,80751.0
2017-04-20 10:20:00,106.46,106.71,106.33,106.66,63564.0,98.8957,99.128,98.775,99.0815,63564.0
2017-04-20 10:25:00,106.6,106.82,106.59,106.7,37326.0,99.0258,99.2302,99.0165,99.1187,37326.0
2017-04-20 10:30:00,106.71,106.87,106.71,106.79,28152.0,99.128,99.2766,99.128,99.2023,28152.0
2017-04-20 10:35:00,106.8,106.92,106.48,106.55,58194.0,99.2116,99.3231,98.9143,98.9794,58194.0
2017-04-20 10:40:00,106.5,106.54,106.23,106.46,27240.0,98.9329,98.9701,98.6821,98.8957,27240.0
2017-04-20 10:45:00,106.42,106.5,106.31,106.43,59127.0,98.8586,98.9329,98.7564,98.8679,59127.0
2017-04-20 10:50:00,106.38,106.43,106.14,106.25,55911.0,98.8214,98.8679,98.5985,98.7007,55911.0
2017-04-20 10:55:00,106.3,106.45,106.0,106.17,42444.0,98.7471,98.8865,98.4684,98.6264,42444.0
2017-04-20 11:00:00,106.11,106.19,106.01,106.12,82950.0,98.5706,98.6449,98.4777,98.5799,82950.0
2017-04-20 11:05:00,106.09,106.35,106.09,106.34,8100.0,98.552,98.7936,98.552,98.7843,8100.0
2017-04-20 11:10:00,106.34,106.5,106.3,106.46,10800.0,98.7843,98.9329,98.7471,98.8957,10800.0
2017-04-20 11:15:00,106.42,106.5,106.3,106.5,11400.0,98.8586,98.9329,98.7471,98.9329,11400.0
2017-04-20 11:20:00,106.48,106.6,106.33,106.59,48882.0,98.9143,99.0258,98.775,99.0165,48882.0
2017-04-20 11:25:00,106.6,107.05,106.6,106.86,103128.0,99.0258,99.4438,99.0258,99.2673,103128.0
2017-04-20 11:30:00,106.83,106.86,106.69,106.83,31230.0,99.2395,99.2673,99.1094,99.2395,31230.0
2017-04-20 11:35:00,106.81,107.2,106.8,107.17,51258.0,99.2209,99.5832,99.2116,99.5553,51258.0
2017-04-20 11:40:00,107.17,107.21,106.81,107.21,74964.0,99.5553,99.5925,99.2209,99.5925,74964.0
2017-04-20 11:45:00,107.15,107.51,107.1,107.36,63927.0,99.5367,99.8711,99.4903,99.7318,63927.0
2017-04-20 11:50:00,107.35,107.38,106.94,106.94,19215.0,99.7225,99.7504,99.3416,99.3416,19215.0
2017-04-20 11:55:00,106.89,107.27,106.89,107.26,23250.0,99.2952,99.6482,99.2952,99.6389,23250.0
2017-04-20 12:00:00,107.22,107.54,107.22,107.36,33087.0,99.6017,99.899,99.6017,99.7318,33087.0
2017-04-20 12:05:00,107.46,107.56,107.3,107.34,19800.0,99.8247,99.9176,99.6761,99.7132,19800.0
2017-04-20 12:10:00,107.38,107.67,107.31,107.45,42951.0,99.7504,100.0198,99.6854,99.8154,42951.0
2017-04-20 12:15:00,107.45,107.63,107.43,107.63,12441.0,99.8154,99.9826,99.7968,99.9826,12441.0
2017-04-20 12:20:00,107.6,107.95,107.58,107.93,20328.0,99.9547,100.2799,99.9362,100.2613,20328.0
2017-04-20 12:25:00,107.84,107.9,107.69,107.83,26379.0,100.1777,100.2334,100.0384,100.1684,26379.0
2017-04-20 12:30:00,107.83,107.91,107.8,107.84,28110.0,100.1684,100.2427,100.1405,100.1777,28110.0
2017-04-20 12:35:00,107.84,107.87,107.65,107.74,20967.0,100.1777,100.2056,100.0012,100.0848,20967.0
2017-04-20 12:40:00,107.78,107.88,107.68,107.77,10995.0,100.122,100.2149,100.0291,100.1127,10995.0
2017-04-20 12:45:00,107.75,107.88,107.73,107.81,18765.0,100.0941,100.2149,100.0755,100.1498,18765.0
2017-04-20 12:50:00,107.84,108.07,107.67,108.05,59820.0,100.1777,100.3914,100.0198,100.3728,59820.0
2017-04-20 12:55:00,108.0,108.5,107.93,108.15,91896.0,100.3263,100.7908,100.2613,100.4657,91896.0
2017-04-20 13:00:00,108.13,108.3,108.09,108.23,25446.0,100.4471,100.605,100.4099,100.54,25446.0
2017-04-20 13:05:00,108.16,108.16,107.78,107.78,15195.0,100.475,100.475,100.122,100.122,15195.0
2017-04-20 13:10:00,107.69,107.91,107.67,107.73,18693.0,100.0384,100.2427,100.0198,100.0755,18693.0
2017-04-20 13:15:00,107.73,107.9,107.73,107.83,15330.0,100.0755,100.2334,100.0755,100.1684,15330.0
2017-04-20 13:20:00,107.81,108.04,107.76,108.04,13425.0,100.1498,100.3635,100.1034,100.3635,13425.0
2017-04-20 13:25:00,107.86,108.34,107.86,107.97,18150.0,100.1963,100.6422,100.1963,100.2985,18150.0
2017-04-20 13:30:00,108.17,108.25,108.0,108.25,18387.0,100.4842,100.5586,100.3263,100.5586,18387.0
2017-04-20 13:35:00,108.19,108.35,108.18,108.3,14955.0,100.5028,100.6515,100.4935,100.605,14955.0
2017-04-20 13:40:00,108.25,108.3,108.13,108.24,34887.0,100.5586,100.605,100.4471,100.5493,34887.0
2017-04-20 13:45:00,108.23,108.33,108.2,108.33,37878.0,100.54,100.6329,100.5121,100.6329,37878.0
2017-04-20 13:50:00,108.33,108.35,108.24,108.3,36066.0,100.6329,100.6515,100.5493,100.605,36066.0
2017-04-20 13:55:00,108.32,108.32,108.21,108.26,15900.0,100.6236,100.6236,100.5214,100.5679,15900.0
2017-04-20 14:00:00,108.3,108.35,108.03,108.33,71523.0,100.605,100.6515,100.3542,100.6329,71523.0
2017-04-20 14:05:00,108.32,108.38,108.27,108.32,55173.0,100.6236,100.6793,100.5771,100.6236,55173.0
2017-04-20 14:10:00,108.27,108.31,107.86,107.95,18045.0,100.5771,100.6143,100.1963,100.2799,18045.0
2017-04-20 14:15:00,107.92,108.0,107.85,108.0,30279.0,100.252,100.3263,100.187,100.3263,30279.0
2017-04-20 14:20:00,108.0,108.01,107.85,107.86,18228.0,100.3263,100.3356,100.187,100.1963,18228.0
2017-04-20 14:25:00,107.86,107.94,107.67,107.67,19689.0,100.1963,100.2706,100.0198,100.0198,19689.0
2017-04-20 14:30:00,107.7,108.09,107.7,108.07,28221.0,100.0476,100.4099,100.0476,100.3914,28221.0
2017-04-20 14:35:00,108.06,108.08,107.98,108.08,20196.0,100.3821,100.4006,100.3077,100.4006,20196.0
2017-04-20 14:40:00,108.1,108.1,107.88,107.94,10500.0,100.4192,100.4192,100.2149,100.2706,10500.0
2017-04-20 14:45:00,107.88,108.06,107.88,108.04,16947.0,100.2149,100.3821,100.2149,100.3635,16947.0
2017-04-20 14:50:00,108.02,108.06,107.92,107.92,23043.0,100.3449,100.3821,100.252,100.252,23043.0
2017-04-20 14:55:00,107.98,107.99,107.78,107.88,37110.0,100.3077,100.317,100.122,100.2149,37110.0
2017-04-20 15:00:00,107.9,108.01,107.87,108.0,18720.0,100.2334,100.3356,100.2056,100.3263,18720.0
2017-04-20 15:05:00,108.06,108.11,107.93,108.11,22461.0,100.3821,100.4285,100.2613,100.4285,22461.0
2017-04-20 15:10:00,108.1,108.13,107.98,107.98,18612.0,100.4192,100.4471,100.3077,100.3077,18612.0
2017-04-20 15:15:00,107.99,108.09,107.95,108.09,27201.0,100.317,100.4099,100.2799,100.4099,27201.0
2017-04-20 15:20:00,108.08,108.1,108.01,108.08,24786.0,100.4006,100.4192,100.3356,100.4006,24786.0
2017-04-20 15:25:00,108.04,108.08,107.86,107.88,30408.0,100.3635,100.4006,100.1963,100.2149,30408.0
2017-04-20 15:30:00,107.84,108.01,107.8,107.93,46830.0,100.1777,100.3356,100.1405,100.2613,46830.0
2017-04-20 15:35:00,107.93,108.02,107.8,108.0,28257.0,100.2613,100.3449,100.1405,100.3263,28257.0
2017-04-20 15:40:00,108.0,108.16,107.98,108.07,48912.0,100.3263,100.475,100.3077,100.3914,48912.0
2017-04-20 15:45:00,108.09,108.12,108.04,108.05,55002.0,100.4099,100.4378,100.3635,100.3728,55002.0
2017-04-20 15:50:00,108.07,108.08,107.94,108.0,71022.0,100.3914,100.4006,100.2706,100.3263,71022.0
2017-04-20 15:55:00,108.04,108.08,107.94,108.0,155229.0,100.3635,100.4006,100.2706,100.3263,155229.0
2017-04-21 09:30:00,107.81,107.98,107.38,107.87,88548.0,100.1498,100.3077,99.7504,100.2056,88548.0
2017-04-21 09:35:00,107.88,107.91,107.72,107.73,18600.0,100.2149,100.2427,100.0662,100.0755,18600.0
2017-04-21 09:40:00,107.83,108.0,107.81,107.86,13950.0,100.1684,100.3263,100.1498,100.1963,13950.0
2017-04-21 09:45:00,107.9,107.99,107.8,107.97,31935.0,100.2334,100.317,100.1405,100.2985,31935.0
2017-04-21 09:50:00,107.97,108.1,107.94,108.03,25095.0,100.2985,100.4192,100.2706,100.3542,25095.0
2017-04-21 09:55:00,108.01,108.05,107.74,107.9,16326.0,100.3356,100.3728,100.0848,100.2334,16326.0
2017-04-21 10:00:00,107.81,107.88,107.54,107.56,31044.0,100.1498,100.2149,99.899,99.9176,31044.0
2017-04-21 10:05:00,107.62,107.66,107.5,107.5,31401.0,99.9733,100.0105,99.8619,99.8619,31401.0
2017-04-21 10:10:00,107.55,107.57,107.36,107.49,79206.0,99.9083,99.9269,99.7318,99.8526,79206.0
2017-04-21 10:15:00,107.52,107.9,107.52,107.86,30999.0,99.8804,100.2334,99.8804,100.1963,30999.0
2017-04-21 10:20:00,107.88,108.11,107.88,108.0,27957.0,100.2149,100.4285,100.2149,100.3263,27957.0
2017-04-21 10:25:00,108.02,108.06,108.02,108.04,7377.0,100.3449,100.3821,100.3449,100.3635,7377.0
2017-04-21 10:30:00,108.04,108.08,107.86,107.87,23565.0,100.3635,100.4006,100.1963,100.2056,23565.0
2017-04-21 10:35:00,107.89,107.95,107.88,107.89,20196.0,100.2241,100.2799,100.2149,100.2241,20196.0
2017-04-21 10:40:00,107.91,108.09,107.87,108.04,33510.0,100.2427,100.4099,100.2056,100.3635,33510.0
2017-04-21 10:45:00,108.07,108.07,107.98,107.98,5790.0,100.3914,100.3914,100.3077,100.3077,5790.0
2017-04-21 10:50:00,108.0,108.0,107.95,107.99,8700.0,100.3263,100.3263,100.2799,100.317,8700.0
2017-04-21 10:55:00,107.95,108.05,107.88,108.05,24600.0,100.2799,100.3728,100.2149,100.3728,24600.0
2017-04-21 11:00:00,108.01,108.07,107.94,108.06,30492.0,100.3356,100.3914,100.2706,100.3821,30492.0
2017-04-21 11:05:00,108.05,108.2,108.04,108.13,18900.0,100.3728,100.5121,100.3635,100.4471,18900.0
2017-04-21 11:10:00,108.1,108.18,108.0,108.05,33234.0,100.4192,100.4935,100.3263,100.3728,33234.0
2017-04-21 11:15:00,108.0,108.08,108.0,108.06,10638.0,100.3263,100.4006,100.3263,100.3821,10638.0
2017-04-21 11:20:00,108.03,108.06,107.95,108.0,18330.0,100.3542,100.3821,100.2799,100.3263,18330.0
2017-04-21 11:25:00,108.04,108.08,108.0,108.03,10800.0,100.3635,100.4006,100.3263,100.3542,10800.0
2017-04-21 11:30:00,108.03,108.09,108.01,108.06,10200.0,100.3542,100.4099,100.3356,100.3821,10200.0
2017-04-21 11:35:00,108.06,108.08,108.06,108.08,1620.0,100.3821,100.4006,100.3821,100.4006,1620.0
2017-04-21 11:40:00,108.08,108.1,108.04,108.1,18936.0,100.4006,100.4192,100.3635,100.4192,18936.0
2017-04-21 11:45:00,108.12,108.13,108.07,108.07,10014.0,100.4378,100.4471,100.3914,100.3914,10014.0
2017-04-21 11:50:00,108.07,108.07,108.03,108.03,12864.0,100.3914,100.3914,100.3542,100.3542,12864.0
2017-04-21 11:55:00,108.05,108.15,108.03,108.13,32814.0,100.3728,100.4657,100.3542,100.4471,32814.0
2017-04-21 12:00:00,108.12,108.24,108.11,108.23,8400.0,100.4378,100.5493,100.4285,100.54,8400.0
2017-04-21 12:05:00,108.19,108.22,108.16,108.19,14100.0,100.5028,100.5307,100.475,100.5028,14100.0
2017-04-21 12:10:00,108.21,108.23,108.18,108.21,14907.0,100.5214,100.54,100.4935,100.5214,14907.0
2017-04-21 12:15:00,108.2,108.24,108.18,108.22,7629.0,100.5121,100.5493,100.4935,100.5307,7629.0
2017-04-21 12:20:00,108.22,108.25,108.2,108.2,12300.0,100.5307,100.5586,100.5121,100.5121,12300.0
2017-04-21 12:25:00,108.21,108.22,108.18,108.18,8646.0,100.5214,100.5307,100.4935,100.4935,8646.0
2017-04-21 12:30:00,108.21,108.26,108.2,108.26,12564.0,100.5214,100.5679,100.5121,100.5679,12564.0
2017-04-21 12:35:00,108.26,108.3,108.23,108.3,19647.0,100.5679,100.605,100.54,100.605,19647.0
2017-04-21 12:40:00,108.3,108.38,108.3,108.35,21129.0,100.605,100.6793,100.605,100.6515,21129.0
2017-04-21 12:45:00,108.35,108.38,108.27,108.31,11700.0,100.6515,100.6793,100.5771,100.6143,11700.0
2017-04-21 12:50:00,108.29,108.32,108.28,108.32,7299.0,100.5957,100.6236,100.5864,100.6236,7299.0
2017-04-21 12:55:00,108.29,108.33,108.27,108.33,13998.0,100.5957,100.6329,100.5771,100.6329,13998.0
2017-04-21 13:00:00,108.36,108.36,108.28,108.34,13584.0,100.6607,100.6607,100.5864,100.6422,13584.0
2017-04-21 13:05:00,108.34,108.34,108.29,108.29,2328.0,100.6422,100.6422,100.5957,100.5957,2328.0
2017-04-21 13:10:00,108.31,108.32,108.1,108.15,45009.0,100.6143,100.6236,100.4192,100.4657,45009.0
2017-04-21 13:15:00,108.21,108.21,108.11,108.15,20121.0,100.5214,100.5214,100.4285,100.4657,20121.0
2017-04-21 13:20:00,108.14,108.14,108.06,108.1,7389.0,100.4564,100.4564,100.3821,100.4192,7389.0
2017-04-21 13:25:00,108.1,108.1,108.1,108.1,0.0,100.4192,100.4192,100.4192,100.4192,0.0
2017-04-21 13:30:00,108.08,108.23,108.05,108.21,31695.0,100.4006,100.54,100.3728,100.5214,31695.0
2017-04-21 13:35:00,108.21,108.24,108.11,108.11,18927.0,100.5214,100.5493,100.4285,100.4285,18927.0
2017-04-21 13:40:00,108.09,108.1,108.07,108.09,3282.0,100.4099,100.4192,100.3914,100.4099,3282.0
2017-04-21 13:45:00,108.08,108.1,107.98,108.0,22584.0,100.4006,100.4192,100.3077,100.3263,22584.0
2017-04-21 13:50:00,107.98,108.03,107.94,107.96,5100.0,100.3077,100.3542,100.2706,100.2892,5100.0
2017-04-21 13:55:00,107.97,108.19,107.97,108.17,21051.0,100.2985,100.5028,100.2985,100.4842,21051.0
2017-04-21 14:00:00,108.15,108.17,108.07,108.09,6900.0,100.4657,100.4842,100.3914,100.4099,6900.0
2017-04-21 14:05:00,108.09,108.12,108.07,108.1,9030.0,100.4099,100.4378,100.3914,100.4192,9030.0
2017-04-21 14:10:00,108.1,108.1,107.98,108.03,27267.0,100.4192,100.4192,100.3077,100.3542,27267.0
2017-04-21 14:15:00,108.04,108.07,108.02,108.05,8700.0,100.3635,100.3914,100.3449,100.3728,8700.0
2017-04-21 14:20:00,108.05,108.12,108.0,108.1,13365.0,100.3728,100.4378,100.3263,100.4192,13365.0
2017-04-21 14:25:00,108.12,108.18,108.07,108.08,13836.0,100.4378,100.4935,100.3914,100.4006,13836.0
2017-04-21 14:30:00,108.09,108.13,108.06,108.11,18789.0,100.4099,100.4471,100.3821,100.4285,18789.0
2017-04-21 14:35:00,108.09,108.14,108.08,108.14,9300.0,100.4099,100.4564,100.4006,100.4564,9300.0
2017-04-21 14:40:00,108.12,108.2,108.1,108.15,26310.0,100.4378,100.5121,100.4192,100.4657,26310.0
2017-04-21 14:45:00,108.18,108.19,108.15,108.16,19623.0,100.4935,100.5028,100.4657,100.475,19623.0
2017-04-21 14:50:00,108.17,108.17,108.1,108.11,17700.0,100.4842,100.4842,100.4192,100.4285,17700.0
2017-04-21 14:55:00,108.12,108.18,108.12,108.16,12888.0,100.4378,100.4935,100.4378,100.475,12888.0
2017-04-21 15:00:00,108.16,108.22,108.16,108.2,16350.0,100.475,100.5307,100.475,100.5121,16350.0
2017-04-21 15:05:00,108.18,108.19,108.1,108.13,17388.0,100.4935,100.5028,100.4192,100.4471,17388.0
2017-04-21 15:10:00,108.16,108.16,108.07,108.08,12795.0,100.475,100.475,100.3914,100.4006,12795.0
2017-04-21 15:15:00,108.07,108.11,108.03,108.09,30450.0,100.3914,100.4285,100.3542,100.4099,30450.0
2017-04-21 15:20:00,108.11,108.13,108.06,108.13,21000.0,100.4285,100.4471,100.3821,100.4471,21000.0
2017-04-21 15:25:00,108.09,108.16,108.06,108.13,26265.0,100.4099,100.475,100.3821,100.4471,26265.0
2017-04-21 15:30:00,108.13,108.14,108.02,108.02,20979.0,100.4471,100.4564,100.3449,100.3449,20979.0
2017-04-21 15:35:00,108.01,108.1,108.01,108.1,34701.0,100.3356,100.4192,100.3356,100.4192,34701.0
2017-04-21 15:40:00,108.11,108.28,108.11,108.28,65883.0,100.4285,100.5864,100.4285,100.5864,65883.0
2017-04-21 15:45:00,108.26,108.32,108.25,108.31,65577.0,100.5679,100.6236,100.5586,100.6143,65577.0
2017-04-21 15:50:00,108.31,108.39,108.3,108.36,97068.0,100.6143,100.6886,100.605,100.6607,97068.0
2017-04-21 15:55:00,108.37,108.38,108.21,108.21,130782.0,100.67,100.6793,100.5214,100.5214,130782.0
2017-04-24 09:30:00,109.64,109.88,109.19,109.21,44292.0,101.8498,102.0727,101.4318,101.4504,44292.0
2017-04-24 09:35:00,109.19,109.19,108.8,108.96,19950.0,101.4318,101.4318,101.0695,101.2181,19950.0
2017-04-24 09:40:00,109.01,109.01,108.9,108.91,5400.0,101.2646,101.2646,101.1624,101.1717,5400.0
2017-04-24 09:45:00,108.96,109.12,108.76,109.07,29724.0,101.2181,101.3667,101.0323,101.3203,29724.0
2017-04-24 09:50:00,109.02,109.14,108.92,109.1,23784.0,101.2739,101.3853,101.181,101.3482,23784.0
2017-04-24 09:55:00,109.13,109.17,108.98,109.16,12000.0,101.376,101.4132,101.2367,101.4039,12000.0
2017-04-24 10:00:00,109.13,109.13,109.0,109.12,41016.0,101.376,101.376,101.2553,101.3667,41016.0
2017-04-24 10:05:00,109.08,109.12,108.95,109.02,21825.0,101.3296,101.3667,101.2088,101.2739,21825.0
2017-04-24 10:10:00,108.97,109.07,108.94,109.04,16533.0,101.2274,101.3203,101.1995,101.2924,16533.0
2017-04-24 10:15:00,109.05,109.08,108.98,109.0,17100.0,101.3017,101.3296,101.2367,101.2553,17100.0
2017-04-24 10:20:00,109.0,109.07,108.95,109.07,16485.0,101.2553,101.3203,101.2088,101.3203,16485.0
2017-04-24 10:25:00,109.0,109.07,108.86,108.86,92265.0,101.2553,101.3203,101.1252,101.1252,92265.0
2017-04-24 10:30:00,108.91,108.98,108.84,108.84,28260.0,101.1717,101.2367,101.1066,101.1066,28260.0
2017-04-24 10:35:00,108.83,108.86,108.71,108.86,22311.0,101.0974,101.1252,100.9859,101.1252,22311.0
2017-04-24 10:40:00,108.85,108.86,108.63,108.67,40821.0,101.1159,101.1252,100.9116,100.9487,40821.0
2017-04-24 10:45:00,108.64,108.72,108.64,108.66,17241.0,100.9209,100.9952,100.9209,100.9394,17241.0
2017-04-24 10:50:00,108.67,108.75,108.66,108.7,9600.0,100.9487,101.023,100.9394,100.9766,9600.0
2017-04-24 10:55:00,108.75,108.91,108.49,108.83,27474.0,101.023,101.1717,100.7815,101.0974,27474.0
2017-04-24 11:00:00,108.92,108.98,108.9,108.9,9312.0,101.181,101.2367,101.1624,101.1624,9312.0
2017-04-24 11:05:00,108.93,108.97,108.75,108.81,9300.0,101.1902,101.2274,101.023,101.0788,9300.0
2017-04-24 11:10:00,108.87,108.87,108.72,108.76,29100.0,101.1345,101.1345,100.9952,101.0323,29100.0
2017-04-24 11:15:00,108.75,108.78,108.46,108.46,24054.0,101.023,101.0509,100.7536,100.7536,24054.0
2017-04-24 11:20:00,108.53,108.58,108.49,108.58,10800.0,100.8187,100.8651,100.7815,100.8651,10800.0
2017-04-24 11:25:00,108.57,108.67,108.56,108.62,9900.0,100.8558,100.9487,100.8465,100.9023,9900.0
2017-04-24 11:30:00,108.62,108.66,108.58,108.59,6468.0,100.9023,100.9394,100.8651,100.8744,6468.0
2017-04-24 11:35:00,108.61,108.72,108.52,108.65,15294.0,100.893,100.9952,100.8094,100.9301,15294.0
2017-04-24 11:40:00,108.65,108.75,108.63,108.75,10500.0,100.9301,101.023,100.9116,101.023,10500.0
2017-04-24 11:45:00,108.73,108.82,108.71,108.82,5706.0,101.0045,101.0881,100.9859,101.0881,5706.0
2017-04-24 11:50:00,108.83,108.91,108.79,108.91,9900.0,101.0974,101.1717,101.0602,101.1717,9900.0
2017-04-24 11:55:00,108.91,109.04,108.89,109.01,18450.0,101.1717,101.2924,101.1531,101.2646,18450.0
2017-04-24 12:00:00,109.01,109.01,108.94,108.94,7836.0,101.2646,101.2646,101.1995,101.1995,7836.0
2017-04-24 12:05:00,108.94,109.06,108.92,108.99,32469.0,101.1995,101.311,101.181,101.246,32469.0
2017-04-24 12:10:00,109.01,109.11,108.98,109.05,47307.0,101.2646,101.3575,101.2367,101.3017,47307.0
2017-04-24 12:15:00,109.08,109.15,109.08,109.15,4416.0,101.3296,101.3946,101.3296,101.3946,4416.0
2017-04-24 12:20:00,109.12,109.15,109.03,109.03,19200.0,101.3667,101.3946,101.2831,101.2831,19200.0
2017-04-24 12:25:00,109.07,109.09,108.99,109.02,18210.0,101.3203,101.3389,101.246,101.2739,18210.0
2017-04-24 12:30:00,109.02,109.09,109.02,109.04,9537.0,101.2739,101.3389,101.2739,101.2924,9537.0
2017-04-24 12:35:00,109.04,109.23,109.04,109.14,29637.0,101.2924,101.4689,101.2924,101.3853,29637.0
2017-04-24 12:40:00,109.19,109.2,109.1,109.1,26304.0,101.4318,101.4411,101.3482,101.3482,26304.0
2017-04-24 12:45:00,109.13,109.18,109.13,109.18,19740.0,101.376,101.4225,101.376,101.4225,19740.0
2017-04-24 12:50:00,109.21,109.28,109.21,109.28,5301.0,101.4504,101.5154,101.4504,101.5154,5301.0
2017-04-24 12:55:00,109.23,109.26,109.11,109.15,12900.0,101.4689,101.4968,101.3575,101.3946,12900.0
2017-04-24 13:00:00,109.12,109.14,109.1,109.13,5400.0,101.3667,101.3853,101.3482,101.376,5400.0
2017-04-24 13:05:00,109.1,109.13,109.05,109.1,3150.0,101.3482,101.376,101.3017,101.3482,3150.0
2017-04-24 13:10:00,109.11,109.14,109.07,109.09,31782.0,101.3575,101.3853,101.3203,101.3389,31782.0
2017-04-24 13:15:00,109.12,109.13,109.09,109.13,3000.0,101.3667,101.376,101.3389,101.376,3000.0
2017-04-24 13:20:00,109.14,109.17,109.1,109.15,10203.0,101.3853,101.4132,101.3482,101.3946,10203.0
2017-04-24 13:25:00,109.14,109.14,109.06,109.1,6900.0,101.3853,101.3853,101.311,101.3482,6900.0
2017-04-24 13:30:00,109.11,109.16,109.05,109.12,15600.0,101.3575,101.4039,101.3017,101.3667,15600.0
2017-04-24 13:35:00,109.14,109.16,109.12,109.15,7200.0,101.3853,101.4039,101.3667,101.3946,7200.0
2017-04-24 13:40:00,109.14,109.17,109.11,109.11,4500.0,101.3853,101.4132,101.3575,101.3575,4500.0
2017-04-24 13:45:00,109.11,109.16,109.08,109.14,12714.0,101.3575,101.4039,101.3296,101.3853,12714.0
2017-04-24 13:50:00,109.13,109.15,108.88,109.03,32301.0,101.376,101.3946,101.1438,101.2831,32301.0
2017-04-24 13:55:00,109.05,109.05,109.02,109.04,3300.0,101.3017,101.3017,101.2739,101.2924,3300.0
2017-04-24 14:00:00,109.01,109.05,108.92,108.92,14334.0,101.2646,101.3017,101.181,101.181,14334.0
2017-04-24 14:05:00,108.98,109.03,108.95,109.01,7560.0,101.2367,101.2831,101.2088,101.2646,7560.0
2017-04-24 14:10:00,108.98,109.02,108.81,108.88,22695.0,101.2367,101.2739,101.0788,101.1438,22695.0
2017-04-24 14:15:00,108.92,109.05,108.92,109.02,7515.0,101.181,101.3017,101.181,101.2739,7515.0
2017-04-24 14:20:00,109.01,109.02,108.89,108.97,9696.0,101.2646,101.2739,101.1531,101.2274,9696.0
2017-04-24 14:25:00,108.99,109.04,108.97,109.02,9114.0,101.246,101.2924,101.2274,101.2739,9114.0
2017-04-24 14:30:00,109.08,109.15,109.05,109.15,5364.0,101.3296,101.3946,101.3017,101.3946,5364.0
2017-04-24 14:35:00,109.15,109.16,109.02,109.04,10500.0,101.3946,101.4039,101.2739,101.2924,10500.0
2017-04-24 14:40:00,109.03,109.11,109.02,109.02,13536.0,101.2831,101.3575,101.2739,101.2739,13536.0
2017-04-24 14:45:00,109.07,109.07,109.02,109.04,3660.0,101.3203,101.3203,101.2739,101.2924,3660.0
2017-04-24 14:50:00,109.07,109.09,109.02,109.06,4920.0,101.3203,101.3389,101.2739,101.311,4920.0
2017-04-24 14:55:00,109.08,109.09,109.0,109.04,9834.0,101.3296,101.3389,101.2553,101.2924,9834.0
2017-04-24 15:00:00,109.04,109.11,109.02,109.11,63960.0,101.2924,101.3575,101.2739,101.3575,63960.0
2017-04-24 15:05:00,109.09,109.31,109.09,109.31,16632.0,101.3389,101.5432,101.3389,101.5432,16632.0
2017-04-24 15:10:00,109.3,109.3,109.17,109.3,22938.0,101.534,101.534,101.4132,101.534,22938.0
2017-04-24 15:15:00,109.28,109.3,109.12,109.18,19503.0,101.5154,101.534,101.3667,101.4225,19503.0
2017-04-24 15:20:00,109.16,109.25,109.15,109.2,18750.0,101.4039,101.4875,101.3946,101.4411,18750.0
2017-04-24 15:25:00,109.2,109.24,109.16,109.24,17550.0,101.4411,101.4782,101.4039,101.4782,17550.0
2017-04-24 15:30:00,109.23,109.23,109.13,109.19,32400.0,101.4689,101.4689,101.376,101.4318,32400.0
2017-04-24 15:35:00,109.19,109.3,109.16,109.22,14898.0,101.4318,101.534,101.4039,101.4596,14898.0
2017-04-24 15:40:00,109.25,109.25,109.16,109.25,26691.0,101.4875,101.4875,101.4039,101.4875,26691.0
2017-04-24 15:45:00,109.26,109.26,109.16,109.16,35148.0,101.4968,101.4968,101.4039,101.4039,35148.0
2017-04-24 15:50:00,109.2,109.22,109.14,109.19,33066.0,101.4411,101.4596,101.3853,101.4318,33066.0
2017-04-24 15:55:00,109.2,109.31,109.17,109.24,89721.0,101.4411,101.5432,101.4132,101.4782,89721.0
2017-04-25 09:30:00,110.0,110.0,109.34,109.77,38838.0,102.1842,102.1842,101.5711,101.9706,38838.0
2017-04-25 09:35:00,109.74,109.75,109.58,109.71,9780.0,101.9427,101.952,101.7941,101.9148,9780.0
2017-04-25 09:40:00,109.77,109.84,109.61,109.75,15663.0,101.9706,102.0356,101.8219,101.952,15663.0
2017-04-25 09:45:00,109.74,109.79,109.7,109.76,5400.0,101.9427,101.9891,101.9055,101.9613,5400.0
2017-04-25 09:50:00,109.76,109.89,109.76,109.79,12549.0,101.9613,102.082,101.9613,101.9891,12549.0
2017-04-25 09:55:00,109.84,109.97,109.74,109.74,8856.0,102.0356,102.1564,101.9427,101.9427,8856.0
2017-04-25 10:00:00,109.78,109.88,109.75,109.81,20745.0,101.9799,102.0727,101.952,102.0077,20745.0
2017-04-25 10:05:00,109.86,109.99,109.84,109.97,21600.0,102.0542,102.1749,102.0356,102.1564,21600.0
2017-04-25 10:10:00,109.95,110.0,109.83,109.85,61851.0,102.1378,102.1842,102.0263,102.0449,61851.0
2017-04-25 10:15:00,109.88,109.97,109.85,109.96,12900.0,102.0727,102.1564,102.0449,102.1471,12900.0
2017-04-25 10:20:00,109.93,109.98,109.85,109.96,12975.0,102.1192,102.1656,102.0449,102.1471,12975.0
2017-04-25 10:25:00,109.9,109.97,109.88,109.94,15207.0,102.0913,102.1564,102.0727,102.1285,15207.0
2017-04-25 10:30:00,109.97,110.01,109.95,109.95,50847.0,102.1564,102.1935,102.1378,102.1378,50847.0
2017-04-25 10:35:00,109.95,110.02,109.93,109.95,17931.0,102.1378,102.2028,102.1192,102.1378,17931.0
2017-04-25 10:40:00,109.97,110.1,109.97,110.0,10947.0,102.1564,102.2771,102.1564,102.1842,10947.0
2017-04-25 10:45:00,110.0,110.05,109.99,110.01,21432.0,102.1842,102.2307,102.1749,102.1935,21432.0
2017-04-25 10:50:00,109.97,109.98,109.9,109.93,7503.0,102.1564,102.1656,102.0913,102.1192,7503.0
2017-04-25 10:55:00,109.94,109.94,109.82,109.82,3600.0,102.1285,102.1285,102.017,102.017,3600.0
2017-04-25 11:00:00,109.81,109.9,109.79,109.89,12900.0,102.0077,102.0913,101.9891,102.082,12900.0
2017-04-25 11:05:00,109.88,109.98,109.88,109.98,6141.0,102.0727,102.1656,102.0727,102.1656,6141.0
2017-04-25 11:10:00,109.99,110.02,109.94,109.96,6300.0,102.1749,102.2028,102.1285,102.1471,6300.0
2017-04-25 11:15:00,109.92,110.0,109.92,109.99,7710.0,102.1099,102.1842,102.1099,102.1749,7710.0
2017-04-25 11:20:00,110.0,110.0,109.9,109.99,8250.0,102.1842,102.1842,102.0913,102.1749,8250.0
2017-04-25 11:25:00,109.98,109.98,109.87,109.87,5400.0,102.1656,102.1656,102.0635,102.0635,5400.0
2017-04-25 11:30:00,109.92,109.95,109.85,109.85,27300.0,102.1099,102.1378,102.0449,102.0449,27300.0
2017-04-25 11:35:00,109.88,110.0,109.84,110.0,6726.0,102.0727,102.1842,102.0356,102.1842,6726.0
2017-04-25 11:40:00,109.96,110.0,109.93,110.0,3000.0,102.1471,102.1842,102.1192,102.1842,3000.0
2017-04-25 11:45:00,109.96,110.0,109.96,109.97,10791.0,102.1471,102.1842,102.1471,102.1564,10791.0
2017-04-25 11:50:00,109.99,110.04,109.96,110.04,13521.0,102.1749,102.2214,102.1471,102.2214,13521.0
2017-04-25 11:55:00,110.1,110.17,110.1,110.16,16071.0,102.2771,102.3421,102.2771,102.3329,16071.0
2017-04-25 12:00:00,110.17,110.22,110.14,110.2,13356.0,102.3421,102.3886,102.3143,102.37,13356.0
2017-04-25 12:05:00,110.21,110.21,110.12,110.12,6225.0,102.3793,102.3793,102.2957,102.2957,6225.0
2017-04-25 12:10:00,110.07,110.08,110.01,110.02,8340.0,102.2492,102.2585,102.1935,102.2028,8340.0
2017-04-25 12:15:00,110.05,110.14,110.04,110.14,11850.0,102.2307,102.3143,102.2214,102.3143,11850.0
2017-04-25 12:20:00,110.16,110.19,110.12,110.12,3360.0,102.3329,102.3607,102.2957,102.2957,3360.0
2017-04-25 12:25:00,110.06,110.21,110.06,110.16,7800.0,102.24,102.3793,102.24,102.3329,7800.0
2017-04-25 12:30:00,110.18,110.18,110.04,110.07,4356.0,102.3514,102.3514,102.2214,102.2492,4356.0
2017-04-25 12:35:00,109.99,109.99,109.96,109.98,5406.0,102.1749,102.1749,102.1471,102.1656,5406.0
2017-04-25 12:40:00,110.03,110.03,109.96,109.97,2325.0,102.2121,102.2121,102.1471,102.1564,2325.0
2017-04-25 12:45:00,109.94,110.09,109.94,110.06,2700.0,102.1285,102.2678,102.1285,102.24,2700.0
2017-04-25 12:50:00,110.04,110.08,110.04,110.08,3960.0,102.2214,102.2585,102.2214,102.2585,3960.0
2017-04-25 12:55:00,110.06,110.08,110.01,110.01,4395.0,102.24,102.2585,102.1935,102.1935,4395.0
2017-04-25 13:00:00,110.05,110.09,110.03,110.07,6300.0,102.2307,102.2678,102.2121,102.2492,6300.0
2017-04-25 13:05:00,110.09,110.18,110.05,110.18,6402.0,102.2678,102.3514,102.2307,102.3514,6402.0
2017-04-25 13:10:00,110.2,110.24,110.2,110.24,726.0,102.37,102.4072,102.37,102.4072,726.0
2017-04-25 13:15:00,110.19,110.33,110.18,110.33,12321.0,102.3607,102.4908,102.3514,102.4908,12321.0
2017-04-25 13:20:00,110.31,110.32,110.21,110.23,6060.0,102.4722,102.4815,102.3793,102.3979,6060.0
2017-04-25 13:25:00,110.24,110.25,110.18,110.18,1200.0,102.4072,102.4165,102.3514,102.3514,1200.0
2017-04-25 13:30:00,110.19,110.22,110.17,110.22,3978.0,102.3607,102.3886,102.3421,102.3886,3978.0
2017-04-25 13:35:00,110.19,110.22,110.18,110.18,6975.0,102.3607,102.3886,102.3514,102.3514,6975.0
2017-04-25 13:40:00,110.22,110.28,110.22,110.28,3600.0,102.3886,102.4443,102.3886,102.4443,3600.0
2017-04-25 13:45:00,110.28,110.28,110.23,110.24,2175.0,102.4443,102.4443,102.3979,102.4072,2175.0
2017-04-25 13:50:00,110.22,110.23,110.19,110.19,6600.0,102.3886,102.3979,102.3607,102.3607,6600.0
2017-04-25 13:55:00,110.18,110.21,110.15,110.19,10800.0,102.3514,102.3793,102.3236,102.3607,10800.0
2017-04-25 14:00:00,110.21,110.22,110.17,110.21,4290.0,102.3793,102.3886,102.3421,102.3793,4290.0
2017-04-25 14:05:00,110.2,110.29,110.2,110.25,11211.0,102.37,102.4536,102.37,102.4165,11211.0
2017-04-25 14:10:00,110.25,110.28,110.23,110.24,4575.0,102.4165,102.4443,102.3979,102.4072,4575.0
2017-04-25 14:15:00,110.26,110.35,110.26,110.34,13656.0,102.4257,102.5094,102.4257,102.5001,13656.0
2017-04-25 14:20:00,110.36,110.37,110.25,110.25,3900.0,102.5186,102.5279,102.4165,102.4165,3900.0
2017-04-25 14:25:00,110.29,110.3,110.2,110.28,23895.0,102.4536,102.4629,102.37,102.4443,23895.0
2017-04-25 14:30:00,110.27,110.33,110.23,110.33,16893.0,102.435,102.4908,102.3979,102.4908,16893.0
2017-04-25 14:35:00,110.33,110.33,110.26,110.28,8400.0,102.4908,102.4908,102.4257,102.4443,8400.0
2017-04-25 14:40:00,110.28,110.3,110.22,110.26,9000.0,102.4443,102.4629,102.3886,102.4257,9000.0
2017-04-25 14:45:00,110.27,110.28,110.22,110.22,9750.0,102.435,102.4443,102.3886,102.3886,9750.0
2017-04-25 14:50:00,110.21,110.26,110.2,110.22,9249.0,102.3793,102.4257,102.37,102.3886,9249.0
2017-04-25 14:55:00,110.24,110.24,110.13,110.18,29748.0,102.4072,102.4072,102.305,102.3514,29748.0
2017-04-25 15:00:00,110.18,110.28,110.18,110.28,9900.0,102.3514,102.4443,102.3514,102.4443,9900.0
2017-04-25 15:05:00,110.3,110.4,110.28,110.37,27216.0,102.4629,102.5558,102.4443,102.5279,27216.0
2017-04-25 15:10:00,110.4,110.42,110.34,110.35,13500.0,102.5558,102.5744,102.5001,102.5094,13500.0
2017-04-25 15:15:00,110.36,110.4,110.31,110.4,6777.0,102.5186,102.5558,102.4722,102.5558,6777.0
2017-04-25 15:20:00,110.38,110.39,110.33,110.38,24900.0,102.5372,102.5465,102.4908,102.5372,24900.0
2017-04-25 15:25:00,110.35,110.36,110.32,110.34,10191.0,102.5094,102.5186,102.4815,102.5001,10191.0
2017-04-25 15:30:00,110.34,110.46,110.34,110.42,24234.0,102.5001,102.6115,102.5001,102.5744,24234.0
2017-04-25 15:35:00,110.42,110.44,110.38,110.39,11511.0,102.5744,102.593,102.5372,102.5465,11511.0
2017-04-25 15:40:00,110.4,110.43,110.38,110.4,13263.0,102.5558,102.5837,102.5372,102.5558,13263.0
2017-04-25 15:45:00,110.38,110.39,110.35,110.38,25434.0,102.5372,102.5465,102.5094,102.5372,25434.0
2017-04-25 15:50:00,110.38,110.42,110.37,110.41,79686.0,102.5372,102.5744,102.5279,102.5651,79686.0
2017-04-25 15:55:00,110.41,110.48,110.4,110.41,104634.0,102.5651,102.6301,102.5558,102.5651,104634.0
2017-04-26 09:30:00,110.28,110.39,110.15,110.19,33312.0,102.4443,102.5465,102.3236,102.3607,33312.0
2017-04-26 09:35:00,110.22,110.28,109.91,109.98,8409.0,102.3886,102.4443,102.1006,102.1656,8409.0
2017-04-26 09:40:00,109.92,110.0,109.79,109.96,19518.0,102.1099,102.1842,101.9891,102.1471,19518.0
2017-04-26 09:45:00,109.92,109.96,109.79,109.87,11889.0,102.1099,102.1471,101.9891,102.0635,11889.0
2017-04-26 09:50:00,109.86,109.88,109.8,109.81,7800.0,102.0542,102.0727,101.9984,102.0077,7800.0
2017-04-26 09:55:00,109.79,109.81,109.64,109.66,17580.0,101.9891,102.0077,101.8498,101.8684,17580.0
2017-04-26 10:00:00,109.65,109.81,109.65,109.79,19338.0,101.8591,102.0077,101.8591,101.9891,19338.0
2017-04-26 10:05:00,109.82,109.89,109.78,109.78,18450.0,102.017,102.082,101.9799,101.9799,18450.0
2017-04-26 10:10:00,109.7,109.8,109.7,109.77,6186.0,101.9055,101.9984,101.9055,101.9706,6186.0
2017-04-26 10:15:00,109.81,109.85,109.75,109.78,13905.0,102.0077,102.0449,101.952,101.9799,13905.0
2017-04-26 10:20:00,109.77,109.77,109.72,109.74,4500.0,101.9706,101.9706,101.9241,101.9427,4500.0
2017-04-26 10:25:00,109.71,109.78,109.71,109.74,8400.0,101.9148,101.9799,101.9148,101.9427,8400.0
2017-04-26 10:30:00,109.77,109.79,109.69,109.74,22164.0,101.9706,101.9891,101.8962,101.9427,22164.0
2017-04-26 10:35:00,109.73,109.79,109.69,109.72,11433.0,101.9334,101.9891,101.8962,101.9241,11433.0
2017-04-26 10:40:00,109.74,109.74,109.67,109.67,4212.0,101.9427,101.9427,101.8777,101.8777,4212.0
2017-04-26 10:45:00,109.71,109.71,109.48,109.56,22260.0,101.9148,101.9148,101.7012,101.7755,22260.0
2017-04-26 10:50:00,109.56,109.56,109.44,109.44,20970.0,101.7755,101.7755,101.664,101.664,20970.0
2017-04-26 10:55:00,109.44,109.5,109.4,109.44,11325.0,101.664,101.7197,101.6269,101.664,11325.0
2017-04-26 11:00:00,109.44,109.54,109.44,109.52,19491.0,101.664,101.7569,101.664,101.7383,19491.0
2017-04-26 11:05:00,109.54,109.57,109.38,109.44,12534.0,101.7569,101.7848,101.6083,101.664,12534.0
2017-04-26 11:10:00,109.34,109.55,109.33,109.5,10572.0,101.5711,101.7662,101.5618,101.7197,10572.0
2017-04-26 11:15:00,109.47,109.51,109.47,109.47,4200.0,101.6919,101.729,101.6919,101.6919,4200.0
2017-04-26 11:20:00,109.44,109.56,109.44,109.56,8895.0,101.664,101.7755,101.664,101.7755,8895.0
2017-04-26 11:25:00,109.65,109.79,109.65,109.79,9372.0,101.8591,101.9891,101.8591,101.9891,9372.0
2017-04-26 11:30:00,109.84,109.84,109.76,109.77,7443.0,102.0356,102.0356,101.9613,101.9706,7443.0
2017-04-26 11:35:00,109.78,109.82,109.75,109.81,5094.0,101.9799,102.017,101.952,102.0077,5094.0
2017-04-26 11:40:00,109.8,109.87,109.76,109.76,6894.0,101.9984,102.0635,101.9613,101.9613,6894.0
2017-04-26 11:45:00,109.76,109.78,109.62,109.68,4200.0,101.9613,101.9799,101.8312,101.887,4200.0
2017-04-26 11:50:00,109.61,109.67,109.61,109.67,3300.0,101.8219,101.8777,101.8219,101.8777,3300.0
2017-04-26 11:55:00,109.67,109.81,109.66,109.81,28203.0,101.8777,102.0077,101.8684,102.0077,28203.0
2017-04-26 12:00:00,109.83,109.87,109.79,109.86,5475.0,102.0263,102.0635,101.9891,102.0542,5475.0
2017-04-26 12:05:00,109.83,109.84,109.77,109.77,12489.0,102.0263,102.0356,101.9706,101.9706,12489.0
2017-04-26 12:10:00,109.81,109.87,109.81,109.86,2400.0,102.0077,102.0635,102.0077,102.0542,2400.0
2017-04-26 12:15:00,109.86,109.92,109.83,109.9,8190.0,102.0542,102.1099,102.0263,102.0913,8190.0
2017-04-26 12:20:00,109.91,109.92,109.79,109.84,8376.0,102.1006,102.1099,101.9891,102.0356,8376.0
2017-04-26 12:25:00,109.84,109.88,109.84,109.88,900.0,102.0356,102.0727,102.0356,102.0727,900.0
2017-04-26 12:30:00,109.89,110.03,109.82,110.03,26886.0,102.082,102.2121,102.017,102.2121,26886.0
2017-04-26 12:35:00,110.02,110.06,109.96,110.03,14607.0,102.2028,102.24,102.1471,102.2121,14607.0
2017-04-26 12:40:00,110.02,110.02,109.84,109.84,7500.0,102.2028,102.2028,102.0356,102.0356,7500.0
2017-04-26 12:45:00,109.86,109.98,109.86,109.87,6000.0,102.0542,102.1656,102.0542,102.0635,6000.0
2017-04-26 12:50:00,109.88,109.93,109.87,109.89,2700.0,102.0727,102.1192,102.0635,102.082,2700.0
2017-04-26 12:55:00,109.94,110.01,109.94,110.01,3609.0,102.1285,102.1935,102.1285,102.1935,3609.0
2017-04-26 13:00:00,110.0,110.05,109.99,110.05,8442.0,102.1842,102.2307,102.1749,102.2307,8442.0
2017-04-26 13:05:00,110.07,110.1,110.07,110.1,4500.0,102.2492,102.2771,102.2492,102.2771,4500.0
2017-04-26 13:10:00,110.09,110.1,110.0,110.0,4905.0,102.2678,102.2771,102.1842,102.1842,4905.0
2017-04-26 13:15:00,110.01,110.06,109.97,109.97,5100.0,102.1935,102.24,102.1564,102.1564,5100.0
2017-04-26 13:20:00,109.98,110.01,109.98,110.0,3000.0,102.1656,102.1935,102.1656,102.1842,3000.0
2017-04-26 13:25:00,110.0,110.0,109.83,109.84,11400.0,102.1842,102.1842,102.0263,102.0356,11400.0
2017-04-26 13:30:00,109.81,109.84,109.76,109.76,7308.0,102.0077,102.0356,101.9613,101.9613,7308.0
2017-04-26 13:35:00,109.78,109.89,109.73,109.87,11481.0,101.9799,102.082,101.9334,102.0635,11481.0
2017-04-26 13:40:00,109.88,110.0,109.86,110.0,5712.0,102.0727,102.1842,102.0542,102.1842,5712.0
2017-04-26 13:45:00,109.98,110.01,109.81,109.84,9882.0,102.1656,102.1935,102.0077,102.0356,9882.0
2017-04-26 13:50:00,109.84,110.02,109.77,109.94,25719.0,102.0356,102.2028,101.9706,102.1285,25719.0
2017-04-26 13:55:00,109.94,109.99,109.86,109.88,10806.0,102.1285,102.1749,102.0542,102.0727,10806.0
2017-04-26 14:00:00,109.81,109.87,109.77,109.86,12600.0,102.0077,102.0635,101.9706,102.0542,12600.0
2017-04-26 14:05:00,109.85,109.99,109.83,109.99,10500.0,102.0449,102.1749,102.0263,102.1749,10500.0
2017-04-26 14:10:00,109.96,109.99,109.91,109.99,6300.0,102.1471,102.1749,102.1006,102.1749,6300.0
2017-04-26 14:15:00,109.92,110.02,109.92,110.0,16776.0,102.1099,102.2028,102.1099,102.1842,16776.0
2017-04-26 14:20:00,110.0,110.08,110.0,110.07,12957.0,102.1842,102.2585,102.1842,102.2492,12957.0
2017-04-26 14:25:00,110.05,110.12,110.04,110.04,16116.0,102.2307,102.2957,102.2214,102.2214,16116.0
2017-04-26 14:30:00,110.04,110.13,110.04,110.13,12237.0,102.2214,102.305,102.2214,102.305,12237.0
2017-04-26 14:35:00,110.11,110.13,110.07,110.08,12324.0,102.2864,102.305,102.2492,102.2585,12324.0
2017-04-26 14:40:00,110.1,110.2,110.08,110.2,13962.0,102.2771,102.37,102.2585,102.37,13962.0
2017-04-26 14:45:00,110.18,110.2,110.13,110.16,13932.0,102.3514,102.37,102.305,102.3329,13932.0
2017-04-26 14:50:00,110.17,110.25,110.17,110.25,5838.0,102.3421,102.4165,102.3421,102.4165,5838.0
2017-04-26 14:55:00,110.25,110.29,110.25,110.26,3000.0,102.4165,102.4536,102.4165,102.4257,3000.0
2017-04-26 15:00:00,110.2,110.33,110.2,110.32,9000.0,102.37,102.4908,102.37,102.4815,9000.0
2017-04-26 15:05:00,110.34,110.43,110.32,110.37,6900.0,102.5001,102.5837,102.4815,102.5279,6900.0
2017-04-26 15:10:00,110.39,110.39,110.34,110.34,8367.0,102.5465,102.5465,102.5001,102.5001,8367.0
2017-04-26 15:15:00,110.34,110.48,110.33,110.45,11490.0,102.5001,102.6301,102.4908,102.6022,11490.0
2017-04-26 15:20:00,110.46,110.55,110.46,110.53,10680.0,102.6115,102.6951,102.6115,102.6766,10680.0
2017-04-26 15:25:00,110.53,110.66,110.53,110.66,19305.0,102.6766,102.7973,102.6766,102.7973,19305.0
2017-04-26 15:30:00,110.62,110.66,110.44,110.54,17961.0,102.7602,102.7973,102.593,102.6859,17961.0
2017-04-26 15:35:00,110.5,110.5,110.37,110.41,18300.0,102.6487,102.6487,102.5279,102.5651,18300.0
2017-04-26 15:40:00,110.38,110.47,110.36,110.46,14100.0,102.5372,102.6208,102.5186,102.6115,14100.0
2017-04-26 15:45:00,110.43,110.46,110.25,110.26,26571.0,102.5837,102.6115,102.4165,102.4257,26571.0
2017-04-26 15:50:00,110.24,110.33,110.24,110.26,40680.0,102.4072,102.4908,102.4072,102.4257,40680.0
2017-04-26 15:55:00,110.26,110.43,110.26,110.38,114981.0,102.4257,102.5837,102.4257,102.5372,114981.0
2017-04-27 09:30:00,110.41,110.42,110.0,110.05,14859.0,102.5651,102.5744,102.1842,102.2307,14859.0
2017-04-27 09:35:00,110.38,110.62,110.02,110.61,14400.0,102.5372,102.7602,102.2028,102.7509,14400.0
2017-04-27 09:40:00,110.61,110.61,110.17,110.3,13500.0,102.7509,102.7509,102.3421,102.4629,13500.0
2017-04-27 09:45:00,110.37,110.6,110.37,110.54,5100.0,102.5279,102.7416,102.5279,102.6859,5100.0
2017-04-27 09:50:00,110.47,110.52,110.38,110.49,3300.0,102.6208,102.6673,102.5372,102.6394,3300.0
2017-04-27 09:55:00,110.5,110.51,110.39,110.46,7200.0,102.6487,102.658,102.5465,102.6115,7200.0
2017-04-27 10:00:00,110.48,110.67,110.48,110.6,32676.0,102.6301,102.8066,102.6301,102.7416,32676.0
2017-04-27 10:05:00,110.53,110.65,110.53,110.64,21942.0,102.6766,102.788,102.6766,102.7787,21942.0
2017-04-27 10:10:00,110.64,110.73,110.6,110.69,15231.0,102.7787,102.8624,102.7416,102.8252,15231.0
2017-04-27 10:15:00,110.72,110.88,110.72,110.86,17400.0,102.8531,103.0017,102.8531,102.9831,17400.0
2017-04-27 10:20:00,110.82,110.88,110.82,110.85,3000.0,102.946,103.0017,102.946,102.9738,3000.0
2017-04-27 10:25:00,110.87,110.87,110.69,110.72,9000.0,102.9924,102.9924,102.8252,102.8531,9000.0
2017-04-27 10:30:00,110.68,110.86,110.68,110.81,13152.0,102.8159,102.9831,102.8159,102.9367,13152.0
2017-04-27 10:35:00,110.85,110.99,110.84,110.98,6687.0,102.9738,103.1039,102.9645,103.0946,6687.0
2017-04-27 10:40:00,110.91,111.0,110.88,110.97,11400.0,103.0296,103.1132,103.0017,103.0853,11400.0
2017-04-27 10:45:00,110.98,111.03,110.86,110.93,12309.0,103.0946,103.141,102.9831,103.0481,12309.0
2017-04-27 10:50:00,110.96,110.97,110.79,110.82,7863.0,103.076,103.0853,102.9181,102.946,7863.0
2017-04-27 10:55:00,110.9,110.96,110.8,110.96,9525.0,103.0203,103.076,102.9274,103.076,9525.0
2017-04-27 11:00:00,110.87,111.04,110.87,110.98,6321.0,102.9924,103.1503,102.9924,103.0946,6321.0
2017-04-27 11:05:00,110.95,111.09,110.93,111.08,13500.0,103.0667,103.1968,103.0481,103.1875,13500.0
2017-04-27 11:10:00,111.09,111.17,111.07,111.17,4194.0,103.1968,103.2711,103.1782,103.2711,4194.0
2017-04-27 11:15:00,111.16,111.21,111.12,111.21,12651.0,103.2618,103.3082,103.2246,103.3082,12651.0
2017-04-27 11:20:00,111.19,111.33,111.18,111.25,8211.0,103.2897,103.4197,103.2804,103.3454,8211.0
2017-04-27 11:25:00,111.28,111.28,111.08,111.08,25491.0,103.3733,103.3733,103.1875,103.1875,25491.0
2017-04-27 11:30:00,111.14,111.2,111.13,111.13,3300.0,103.2432,103.299,103.2339,103.2339,3300.0
2017-04-27 11:35:00,111.12,111.16,111.01,111.03,14424.0,103.2246,103.2618,103.1225,103.141,14424.0
2017-04-27 11:40:00,111.08,111.19,111.02,111.09,12681.0,103.1875,103.2897,103.1317,103.1968,12681.0
2017-04-27 11:45:00,111.09,111.14,111.08,111.1,6918.0,103.1968,103.2432,103.1875,103.2061,6918.0
2017-04-27 11:50:00,111.16,111.24,111.11,111.24,13269.0,103.2618,103.3361,103.2154,103.3361,13269.0
2017-04-27 11:55:00,111.23,111.32,111.23,111.23,9321.0,103.3268,103.4104,103.3268,103.3268,9321.0
2017-04-27 12:00:00,111.25,111.3,111.25,111.28,4800.0,103.3454,103.3919,103.3454,103.3733,4800.0
2017-04-27 12:05:00,111.26,111.29,111.22,111.29,16377.0,103.3547,103.3826,103.3175,103.3826,16377.0
2017-04-27 12:10:00,111.29,111.29,111.28,111.28,5700.0,103.3826,103.3826,103.3733,103.3733,5700.0
2017-04-27 12:15:00,111.26,111.31,111.19,111.24,16425.0,103.3547,103.4011,103.2897,103.3361,16425.0
2017-04-27 12:20:00,111.23,111.23,111.17,111.2,6969.0,103.3268,103.3268,103.2711,103.299,6969.0
2017-04-27 12:25:00,111.17,111.21,111.17,111.2,3969.0,103.2711,103.3082,103.2711,103.299,3969.0
2017-04-27 12:30:00,111.17,111.19,111.1,111.11,11814.0,103.2711,103.2897,103.2061,103.2154,11814.0
2017-04-27 12:35:00,111.11,111.14,111.07,111.14,7200.0,103.2154,103.2432,103.1782,103.2432,7200.0
2017-04-27 12:40:00,111.16,111.2,111.1,111.18,5394.0,103.2618,103.299,103.2061,103.2804,5394.0
2017-04-27 12:45:00,111.15,111.2,111.15,111.17,6000.0,103.2525,103.299,103.2525,103.2711,6000.0
2017-04-27 12:50:00,111.18,111.3,111.18,111.3,16500.0,103.2804,103.3919,103.2804,103.3919,16500.0
2017-04-27 12:55:00,111.29,111.48,111.29,111.48,5877.0,103.3826,103.5591,103.3826,103.5591,5877.0
2017-04-27 13:00:00,111.5,111.59,111.43,111.58,11178.0,103.5776,103.6612,103.5126,103.652,11178.0
2017-04-27 13:05:00,111.61,111.64,111.55,111.64,13677.0,103.6798,103.7077,103.6241,103.7077,13677.0
2017-04-27 13:10:00,111.63,111.82,111.63,111.77,21786.0,103.6984,103.8749,103.6984,103.8285,21786.0
2017-04-27 13:15:00,111.8,111.83,111.74,111.81,9966.0,103.8563,103.8842,103.8006,103.8656,9966.0
2017-04-27 13:20:00,111.84,111.86,111.74,111.74,16860.0,103.8935,103.9121,103.8006,103.8006,16860.0
2017-04-27 13:25:00,111.7,111.72,111.64,111.67,17400.0,103.7634,103.782,103.7077,103.7356,17400.0
2017-04-27 13:30:00,111.71,111.75,111.67,111.67,36300.0,103.7727,103.8099,103.7356,103.7356,36300.0
2017-04-27 13:35:00,111.67,111.72,111.66,111.68,8700.0,103.7356,103.782,103.7263,103.7449,8700.0
2017-04-27 13:40:00,111.72,111.88,111.71,111.88,20094.0,103.782,103.9306,103.7727,103.9306,20094.0
2017-04-27 13:45:00,111.84,111.86,111.82,111.84,6084.0,103.8935,103.9121,103.8749,103.8935,6084.0
2017-04-27 13:50:00,111.91,112.01,111.84,112.0,18642.0,103.9585,104.0514,103.8935,104.0421,18642.0
2017-04-27 13:55:00,112.0,112.13,111.94,112.06,24000.0,104.0421,104.1629,103.9864,104.0979,24000.0
2017-04-27 14:00:00,112.06,112.09,112.05,112.05,17553.0,104.0979,104.1257,104.0886,104.0886,17553.0
2017-04-27 14:05:00,112.05,112.08,112.01,112.05,22266.0,104.0886,104.1164,104.0514,104.0886,22266.0
2017-04-27 14:10:00,112.03,112.04,111.93,112.04,36894.0,104.07,104.0793,103.9771,104.0793,36894.0
2017-04-27 14:15:00,112.02,112.03,111.88,111.99,49839.0,104.0607,104.07,103.9306,104.0328,49839.0
2017-04-27 14:20:00,111.96,112.0,111.88,111.93,37062.0,104.005,104.0421,103.9306,103.9771,37062.0
2017-04-27 14:25:00,111.89,112.01,111.89,112.01,9963.0,103.9399,104.0514,103.9399,104.0514,9963.0
2017-04-27 14:30:00,112.0,112.04,111.96,111.97,20745.0,104.0421,104.0793,104.005,104.0142,20745.0
2017-04-27 14:35:00,111.99,112.04,111.97,112.0,17472.0,104.0328,104.0793,104.0142,104.0421,17472.0
2017-04-27 14:40:00,112.04,112.04,112.01,112.01,11709.0,104.0793,104.0793,104.0514,104.0514,11709.0
2017-04-27 14:45:00,112.02,112.04,111.89,111.89,15768.0,104.0607,104.0793,103.9399,103.9399,15768.0
2017-04-27 14:50:00,111.9,111.93,111.89,111.91,9099.0,103.9492,103.9771,103.9399,103.9585,9099.0
2017-04-27 14:55:00,111.89,111.91,111.88,111.88,5103.0,103.9399,103.9585,103.9306,103.9306,5103.0
2017-04-27 15:00:00,111.89,111.9,111.81,111.82,16638.0,103.9399,103.9492,103.8656,103.8749,16638.0
2017-04-27 15:05:00,111.81,111.81,111.7,111.71,15726.0,103.8656,103.8656,103.7634,103.7727,15726.0
2017-04-27 15:10:00,111.78,111.82,111.78,111.82,2730.0,103.8377,103.8749,103.8377,103.8749,2730.0
2017-04-27 15:15:00,111.81,111.84,111.71,111.71,13800.0,103.8656,103.8935,103.7727,103.7727,13800.0
2017-04-27 15:20:00,111.75,111.75,111.7,111.7,13056.0,103.8099,103.8099,103.7634,103.7634,13056.0
2017-04-27 15:25:00,111.74,111.82,111.74,111.76,28518.0,103.8006,103.8749,103.8006,103.8192,28518.0
2017-04-27 15:30:00,111.76,111.78,111.72,111.73,39918.0,103.8192,103.8377,103.782,103.7913,39918.0
2017-04-27 15:35:00,111.75,111.78,111.7,111.72,76869.0,103.8099,103.8377,103.7634,103.782,76869.0
2017-04-27 15:40:00,111.72,111.81,111.71,111.79,29997.0,103.782,103.8656,103.7727,103.847,29997.0
2017-04-27 15:45:00,111.8,111.84,111.77,111.82,52131.0,103.8563,103.8935,103.8285,103.8749,52131.0
2017-04-27 15:50:00,111.81,111.9,111.76,111.9,49311.0,103.8656,103.9492,103.8192,103.9492,49311.0
2017-04-27 15:55:00,111.9,111.96,111.86,111.91,85533.0,103.9492,104.005,103.9121,103.9585,85533.0
2017-04-28 09:30:00,112.49,112.67,112.11,112.11,29592.0,104.4973,104.6645,104.1443,104.1443,29592.0
2017-04-28 09:35:00,112.11,112.17,111.54,111.65,24717.0,104.1443,104.2,103.6148,103.717,24717.0
2017-04-28 09:40:00,111.67,111.69,111.31,111.69,49575.0,103.7356,103.7541,103.4011,103.7541,49575.0
2017-04-28 09:45:00,111.54,111.66,111.22,111.54,67719.0,103.6148,103.7263,103.3175,103.6148,67719.0
2017-04-28 09:50:00,111.57,111.7,111.13,111.21,38445.0,103.6427,103.7634,103.2339,103.3082,38445.0
2017-04-28 09:55:00,111.26,111.32,111.19,111.24,2409.0,103.3547,103.4104,103.2897,103.3361,2409.0
2017-04-28 10:00:00,111.32,111.35,111.22,111.35,3339.0,103.4104,103.4383,103.3175,103.4383,3339.0
2017-04-28 10:05:00,111.33,111.51,111.33,111.46,18900.0,103.4197,103.5869,103.4197,103.5405,18900.0
2017-04-28 10:10:00,111.46,111.59,111.25,111.32,40851.0,103.5405,103.6612,103.3454,103.4104,40851.0
2017-04-28 10:15:00,111.28,111.29,111.24,111.27,2682.0,103.3733,103.3826,103.3361,103.364,2682.0
2017-04-28 10:20:00,111.21,111.21,111.04,111.09,3600.0,103.3082,103.3082,103.1503,103.1968,3600.0
2017-04-28 10:25:00,111.08,111.23,111.01,111.23,19737.0,103.1875,103.3268,103.1225,103.3268,19737.0
2017-04-28 10:30:00,111.24,111.24,111.12,111.12,9000.0,103.3361,103.3361,103.2246,103.2246,9000.0
2017-04-28 10:35:00,111.13,111.18,111.09,111.1,11100.0,103.2339,103.2804,103.1968,103.2061,11100.0
2017-04-28 10:40:00,111.13,111.24,111.06,111.21,21600.0,103.2339,103.3361,103.1689,103.3082,21600.0
2017-04-28 10:45:00,111.21,111.24,111.14,111.18,25200.0,103.3082,103.3361,103.2432,103.2804,25200.0
2017-04-28 10:50:00,111.18,111.22,111.04,111.17,11520.0,103.2804,103.3175,103.1503,103.2711,11520.0
2017-04-28 10:55:00,111.22,111.36,111.18,111.3,16188.0,103.3175,103.4476,103.2804,103.3919,16188.0
2017-04-28 11:00:00,111.25,111.31,111.23,111.3,6900.0,103.3454,103.4011,103.3268,103.3919,6900.0
2017-04-28 11:05:00,111.27,111.31,111.24,111.3,6000.0,103.364,103.4011,103.3361,103.3919,6000.0
2017-04-28 11:10:00,111.3,111.33,111.15,111.2,12654.0,103.3919,103.4197,103.2525,103.299,12654.0
2017-04-28 11:15:00,111.2,111.27,111.18,111.19,10599.0,103.299,103.364,103.2804,103.2897,10599.0
2017-04-28 11:20:00,111.18,111.34,111.15,111.34,3600.0,103.2804,103.429,103.2525,103.429,3600.0
2017-04-28 11:25:00,111.34,111.45,111.34,111.4,7500.0,103.429,103.5312,103.429,103.4847,7500.0
2017-04-28 11:30:00,111.37,111.39,111.29,111.3,3900.0,103.4569,103.4755,103.3826,103.3919,3900.0
2017-04-28 11:35:00,111.35,111.4,111.29,111.36,4200.0,103.4383,103.4847,103.3826,103.4476,4200.0
2017-04-28 11:40:00,111.29,111.35,111.27,111.33,6969.0,103.3826,103.4383,103.364,103.4197,6969.0
2017-04-28 11:45:00,111.35,111.37,111.32,111.36,7500.0,103.4383,103.4569,103.4104,103.4476,7500.0
2017-04-28 11:50:00,111.4,111.4,111.29,111.38,8700.0,103.4847,103.4847,103.3826,103.4662,8700.0
2017-04-28 11:55:00,111.35,111.37,111.29,111.29,3600.0,103.4383,103.4569,103.3826,103.3826,3600.0
2017-04-28 12:00:00,111.34,111.41,111.32,111.32,6627.0,103.429,103.494,103.4104,103.4104,6627.0
2017-04-28 12:05:00,111.33,111.43,111.3,111.43,8127.0,103.4197,103.5126,103.3919,103.5126,8127.0
2017-04-28 12:10:00,111.38,111.4,111.3,111.33,3750.0,103.4662,103.4847,103.3919,103.4197,3750.0
2017-04-28 12:15:00,111.31,111.34,111.3,111.31,4245.0,103.4011,103.429,103.3919,103.4011,4245.0
2017-04-28 12:20:00,111.3,111.47,111.3,111.47,7470.0,103.3919,103.5498,103.3919,103.5498,7470.0
2017-04-28 12:25:00,111.49,111.56,111.43,111.5,4815.0,103.5684,103.6334,103.5126,103.5776,4815.0
2017-04-28 12:30:00,111.49,111.54,111.49,111.49,6654.0,103.5684,103.6148,103.5684,103.5684,6654.0
2017-04-28 12:35:00,111.51,111.6,111.51,111.58,6960.0,103.5869,103.6705,103.5869,103.652,6960.0
2017-04-28 12:40:00,111.55,111.62,111.54,111.56,11100.0,103.6241,103.6891,103.6148,103.6334,11100.0
2017-04-28 12:45:00,111.57,111.59,111.51,111.51,7557.0,103.6427,103.6612,103.5869,103.5869,7557.0
2017-04-28 12:50:00,111.53,111.57,111.45,111.45,14202.0,103.6055,103.6427,103.5312,103.5312,14202.0
2017-04-28 12:55:00,111.43,111.48,111.43,111.45,3000.0,103.5126,103.5591,103.5126,103.5312,3000.0
2017-04-28 13:00:00,111.47,111.47,111.37,111.4,10896.0,103.5498,103.5498,103.4569,103.4847,10896.0
2017-04-28 13:05:00,111.43,111.44,111.41,111.44,3600.0,103.5126,103.5219,103.494,103.5219,3600.0
2017-04-28 13:10:00,111.41,111.45,111.39,111.42,7809.0,103.494,103.5312,103.4755,103.5033,7809.0
2017-04-28 13:15:00,111.4,111.43,111.3,111.3,10266.0,103.4847,103.5126,103.3919,103.3919,10266.0
2017-04-28 13:20:00,111.26,111.28,111.24,111.25,2700.0,103.3547,103.3733,103.3361,103.3454,2700.0
2017-04-28 13:25:00,111.25,111.27,111.22,111.22,3600.0,103.3454,103.364,103.3175,103.3175,3600.0
2017-04-28 13:30:00,111.24,111.4,111.2,111.4,14304.0,103.3361,103.4847,103.299,103.4847,14304.0
2017-04-28 13:35:00,111.38,111.43,111.38,111.43,3300.0,103.4662,103.5126,103.4662,103.5126,3300.0
2017-04-28 13:40:00,111.4,111.41,111.33,111.38,9639.0,103.4847,103.494,103.4197,103.4662,9639.0
2017-04-28 13:45:00,111.34,111.36,111.29,111.36,6600.0,103.429,103.4476,103.3826,103.4476,6600.0
2017-04-28 13:50:00,111.35,111.39,111.34,111.38,14418.0,103.4383,103.4755,103.429,103.4662,14418.0
2017-04-28 13:55:00,111.36,111.39,111.33,111.35,18147.0,103.4476,103.4755,103.4197,103.4383,18147.0
2017-04-28 14:00:00,111.34,111.36,111.29,111.35,10437.0,103.429,103.4476,103.3826,103.4383,10437.0
2017-04-28 14:05:00,111.35,111.37,111.29,111.37,16509.0,103.4383,103.4569,103.3826,103.4569,16509.0
2017-04-28 14:10:00,111.37,111.41,111.31,111.39,19050.0,103.4569,103.494,103.4011,103.4755,19050.0
2017-04-28 14:15:00,111.39,111.43,111.38,111.42,11976.0,103.4755,103.5126,103.4662,103.5033,11976.0
2017-04-28 14:20:00,111.4,111.42,111.34,111.4,6906.0,103.4847,103.5033,103.429,103.4847,6906.0
2017-04-28 14:25:00,111.42,111.43,111.37,111.39,27729.0,103.5033,103.5126,103.4569,103.4755,27729.0
2017-04-28 14:30:00,111.4,111.6,111.4,111.6,30384.0,103.4847,103.6705,103.4847,103.6705,30384.0
2017-04-28 14:35:00,111.58,111.58,111.49,111.53,29406.0,103.652,103.652,103.5684,103.6055,29406.0
2017-04-28 14:40:00,111.54,111.56,111.41,111.53,31374.0,103.6148,103.6334,103.494,103.6055,31374.0
2017-04-28 14:45:00,111.51,111.52,111.48,111.52,13566.0,103.5869,103.5962,103.5591,103.5962,13566.0
2017-04-28 14:50:00,111.53,111.66,111.44,111.44,21651.0,103.6055,103.7263,103.5219,103.5219,21651.0
2017-04-28 14:55:00,111.42,111.47,111.42,111.42,7431.0,103.5033,103.5498,103.5033,103.5033,7431.0
2017-04-28 15:00:00,111.46,111.57,111.41,111.51,20382.0,103.5405,103.6427,103.494,103.5869,20382.0
2017-04-28 15:05:00,111.51,111.56,111.49,111.54,30213.0,103.5869,103.6334,103.5684,103.6148,30213.0
2017-04-28 15:10:00,111.54,111.54,111.47,111.47,24501.0,103.6148,103.6148,103.5498,103.5498,24501.0
2017-04-28 15:15:00,111.49,111.5,111.42,111.45,37968.0,103.5684,103.5776,103.5033,103.5312,37968.0
2017-04-28 15:20:00,111.44,111.44,111.34,111.37,28791.0,103.5219,103.5219,103.429,103.4569,28791.0
2017-04-28 15:25:00,111.34,111.47,111.33,111.38,61851.0,103.429,103.5498,103.4197,103.4662,61851.0
2017-04-28 15:30:00,111.36,111.48,111.34,111.46,43299.0,103.4476,103.5591,103.429,103.5405,43299.0
2017-04-28 15:35:00,111.47,111.48,111.4,111.41,15423.0,103.5498,103.5591,103.4847,103.494,15423.0
2017-04-28 15:40:00,111.42,111.5,111.41,111.49,54618.0,103.5033,103.5776,103.494,103.5684,54618.0
2017-04-28 15:45:00,111.48,111.58,111.45,111.47,62229.0,103.5591,103.652,103.5312,103.5498,62229.0
2017-04-28 15:50:00,111.49,111.57,111.49,111.51,36054.0,103.5684,103.6427,103.5684,103.5869,36054.0
2017-04-28 15:55:00,111.51,111.64,111.51,111.56,69018.0,103.5869,103.7077,103.5869,103.6334,69018.0
2017-05-01 09:30:00,111.09,111.6,111.09,111.6,38271.0,103.1968,103.6705,103.1968,103.6705,38271.0
2017-05-01 09:35:00,111.47,111.6,111.47,111.6,4200.0,103.5498,103.6705,103.5498,103.6705,4200.0
2017-05-01 09:40:00,111.61,111.63,111.59,111.61,4503.0,103.6798,103.6984,103.6612,103.6798,4503.0
2017-05-01 09:45:00,111.45,111.6,111.45,111.57,1500.0,103.5312,103.6705,103.5312,103.6427,1500.0
2017-05-01 09:50:00,111.52,111.52,111.44,111.44,5517.0,103.5962,103.5962,103.5219,103.5219,5517.0
2017-05-01 09:55:00,111.4,111.62,111.4,111.53,15300.0,103.4847,103.6891,103.4847,103.6055,15300.0
2017-05-01 10:00:00,111.45,111.52,111.45,111.48,21075.0,103.5312,103.5962,103.5312,103.5591,21075.0
2017-05-01 10:05:00,111.5,111.6,111.46,111.46,12216.0,103.5776,103.6705,103.5405,103.5405,12216.0
2017-05-01 10:10:00,111.41,111.45,111.34,111.38,4506.0,103.494,103.5312,103.429,103.4662,4506.0
2017-05-01 10:15:00,111.38,111.39,111.37,111.37,4866.0,103.4662,103.4755,103.4569,103.4569,4866.0
2017-05-01 10:20:00,111.38,111.38,111.18,111.2,23313.0,103.4662,103.4662,103.2804,103.299,23313.0
2017-05-01 10:25:00,111.22,111.24,111.17,111.18,3900.0,103.3175,103.3361,103.2711,103.2804,3900.0
2017-05-01 10:30:00,111.15,111.29,111.15,111.19,5100.0,103.2525,103.3826,103.2525,103.2897,5100.0
2017-05-01 10:35:00,111.19,111.28,111.15,111.22,15600.0,103.2897,103.3733,103.2525,103.3175,15600.0
2017-05-01 10:40:00,111.26,111.26,111.14,111.16,4800.0,103.3547,103.3547,103.2432,103.2618,4800.0
2017-05-01 10:45:00,111.13,111.24,111.11,111.22,5400.0,103.2339,103.3361,103.2154,103.3175,5400.0
2017-05-01 10:50:00,111.22,111.24,111.18,111.18,5400.0,103.3175,103.3361,103.2804,103.2804,5400.0
2017-05-01 10:55:00,111.21,111.32,111.18,111.3,11400.0,103.3082,103.4104,103.2804,103.3919,11400.0
2017-05-01 11:00:00,111.3,111.39,111.29,111.39,15753.0,103.3919,103.4755,103.3826,103.4755,15753.0
2017-05-01 11:05:00,111.41,111.43,111.26,111.37,10290.0,103.494,103.5126,103.3547,103.4569,10290.0
2017-05-01 11:10:00,111.37,111.52,111.36,111.52,6300.0,103.4569,103.5962,103.4476,103.5962,6300.0
2017-05-01 11:15:00,111.5,111.54,111.49,111.52,6177.0,103.5776,103.6148,103.5684,103.5962,6177.0
2017-05-01 11:20:00,111.52,111.62,111.52,111.62,12651.0,103.5962,103.6891,103.5962,103.6891,12651.0
2017-05-01 11:25:00,111.63,111.66,111.57,111.57,6900.0,103.6984,103.7263,103.6427,103.6427,6900.0
2017-05-01 11:30:00,111.56,111.69,111.53,111.67,21174.0,103.6334,103.7541,103.6055,103.7356,21174.0
2017-05-01 11:35:00,111.64,111.77,111.63,111.72,8850.0,103.7077,103.8285,103.6984,103.782,8850.0
2017-05-01 11:40:00,111.69,111.74,111.67,111.71,4833.0,103.7541,103.8006,103.7356,103.7727,4833.0
2017-05-01 11:45:00,111.73,111.74,111.73,111.74,2400.0,103.7913,103.8006,103.7913,103.8006,2400.0
2017-05-01 11:50:00,111.71,112.02,111.71,112.02,14703.0,103.7727,104.0607,103.7727,104.0607,14703.0
2017-05-01 11:55:00,111.95,112.02,111.93,111.99,12900.0,103.9957,104.0607,103.9771,104.0328,12900.0
2017-05-01 12:00:00,111.99,111.99,111.9,111.97,9390.0,104.0328,104.0328,103.9492,104.0142,9390.0
2017-05-01 12:05:00,111.9,111.94,111.86,111.88,8703.0,103.9492,103.9864,103.9121,103.9306,8703.0
2017-05-01 12:10:00,111.93,112.01,111.8,111.82,23265.0,103.9771,104.0514,103.8563,103.8749,23265.0
2017-05-01 12:15:00,111.8,111.8,111.78,111.79,2649.0,103.8563,103.8563,103.8377,103.847,2649.0
2017-05-01 12:20:00,111.75,111.75,111.64,111.68,10191.0,103.8099,103.8099,103.7077,103.7449,10191.0
2017-05-01 12:25:00,111.76,111.76,111.76,111.76,300.0,103.8192,103.8192,103.8192,103.8192,300.0
2017-05-01 12:30:00,111.67,111.7,111.66,111.68,6600.0,103.7356,103.7634,103.7263,103.7449,6600.0
2017-05-01 12:35:00,111.69,111.75,111.69,111.75,3300.0,103.7541,103.8099,103.7541,103.8099,3300.0
2017-05-01 12:40:00,111.74,111.78,111.71,111.77,4200.0,103.8006,103.8377,103.7727,103.8285,4200.0
2017-05-01 12:45:00,111.78,111.83,111.73,111.83,19203.0,103.8377,103.8842,103.7913,103.8842,19203.0
2017-05-01 12:50:00,111.79,111.79,111.55,111.62,33951.0,103.847,103.847,103.6241,103.6891,33951.0
2017-05-01 12:55:00,111.58,111.63,111.57,111.58,8712.0,103.652,103.6984,103.6427,103.652,8712.0
2017-05-01 13:00:00,111.61,111.66,111.56,111.64,10362.0,103.6798,103.7263,103.6334,103.7077,10362.0
2017-05-01 13:05:00,111.6,111.62,111.57,111.61,5916.0,103.6705,103.6891,103.6427,103.6798,5916.0
2017-05-01 13:10:00,111.65,111.66,111.62,111.66,3000.0,103.717,103.7263,103.6891,103.7263,3000.0
2017-05-01 13:15:00,111.69,111.75,111.64,111.64,1542.0,103.7541,103.8099,103.7077,103.7077,1542.0
2017-05-01 13:20:00,111.7,111.78,111.67,111.78,17136.0,103.7634,103.8377,103.7356,103.8377,17136.0
2017-05-01 13:25:00,111.77,111.81,111.67,111.67,4500.0,103.8285,103.8656,103.7356,103.7356,4500.0
2017-05-01 13:30:00,111.69,111.69,111.58,111.58,2700.0,103.7541,103.7541,103.652,103.652,2700.0
2017-05-01 13:35:00,111.61,111.62,111.58,111.58,6900.0,103.6798,103.6891,103.652,103.652,6900.0
2017-05-01 13:40:00,111.58,111.58,111.51,111.55,4200.0,103.652,103.652,103.5869,103.6241,4200.0
2017-05-01 13:45:00,111.58,111.64,111.56,111.64,13266.0,103.652,103.7077,103.6334,103.7077,13266.0
2017-05-01 13:50:00,111.64,111.64,111.54,111.58,4800.0,103.7077,103.7077,103.6148,103.652,4800.0
2017-05-01 13:55:00,111.58,111.66,111.58,111.63,4800.0,103.652,103.7263,103.652,103.6984,4800.0
2017-05-01 14:00:00,111.63,111.69,111.56,111.56,10800.0,103.6984,103.7541,103.6334,103.6334,10800.0
2017-05-01 14:05:00,111.54,111.57,111.46,111.57,1800.0,103.6148,103.6427,103.5405,103.6427,1800.0
2017-05-01 14:10:00,111.55,111.63,111.53,111.6,7314.0,103.6241,103.6984,103.6055,103.6705,7314.0
2017-05-01 14:15:00,111.55,111.55,111.44,111.46,8163.0,103.6241,103.6241,103.5219,103.5405,8163.0
2017-05-01 14:20:00,111.46,111.47,111.29,111.34,13002.0,103.5405,103.5498,103.3826,103.429,13002.0
2017-05-01 14:25:00,111.33,111.34,111.25,111.25,4953.0,103.4197,103.429,103.3454,103.3454,4953.0
2017-05-01 14:30:00,111.22,111.23,111.16,111.16,12129.0,103.3175,103.3268,103.2618,103.2618,12129.0
2017-05-01 14:35:00,111.14,111.2,111.13,111.2,7200.0,103.2432,103.299,103.2339,103.299,7200.0
2017-05-01 14:40:00,111.15,111.19,111.15,111.18,5877.0,103.2525,103.2897,103.2525,103.2804,5877.0
2017-05-01 14:45:00,111.16,111.16,111.09,111.12,10461.0,103.2618,103.2618,103.1968,103.2246,10461.0
2017-05-01 14:50:00,111.08,111.13,111.07,111.12,5400.0,103.1875,103.2339,103.1782,103.2246,5400.0
2017-05-01 14:55:00,111.12,111.16,111.12,111.13,1800.0,103.2246,103.2618,103.2246,103.2339,1800.0
2017-05-01 15:00:00,111.1,111.19,111.09,111.19,7230.0,103.2061,103.2897,103.1968,103.2897,7230.0
2017-05-01 15:05:00,111.14,111.23,111.14,111.18,11814.0,103.2432,103.3268,103.2432,103.2804,11814.0
2017-05-01 15:10:00,111.21,111.26,111.2,111.24,14919.0,103.3082,103.3547,103.299,103.3361,14919.0
2017-05-01 15:15:00,111.21,111.22,111.15,111.17,8100.0,103.3082,103.3175,103.2525,103.2711,8100.0
2017-05-01 15:20:00,111.18,111.2,111.11,111.12,21699.0,103.2804,103.299,103.2154,103.2246,21699.0
2017-05-01 15:25:00,111.12,111.13,111.04,111.07,13767.0,103.2246,103.2339,103.1503,103.1782,13767.0
2017-05-01 15:30:00,111.08,111.1,111.04,111.06,9816.0,103.1875,103.2061,103.1503,103.1689,9816.0
2017-05-01 15:35:00,111.08,111.12,111.04,111.04,19557.0,103.1875,103.2246,103.1503,103.1503,19557.0
2017-05-01 15:40:00,111.04,111.07,110.98,111.0,35088.0,103.1503,103.1782,103.0946,103.1132,35088.0
2017-05-01 15:45:00,110.99,111.08,110.97,111.01,22146.0,103.1039,103.1875,103.0853,103.1225,22146.0
2017-05-01 15:50:00,111.01,111.08,111.0,111.04,31569.0,103.1225,103.1875,103.1132,103.1503,31569.0
2017-05-01 15:55:00,111.03,111.03,110.9,110.94,90054.0,103.141,103.141,103.0203,103.0574,90054.0
2017-05-02 09:30:00,111.03,111.32,110.93,110.93,26655.0,103.141,103.4104,103.0481,103.0481,26655.0
2017-05-02 09:35:00,110.91,111.0,110.85,110.94,20997.0,103.0296,103.1132,102.9738,103.0574,20997.0
2017-05-02 09:40:00,110.94,110.96,110.85,110.96,5400.0,103.0574,103.076,102.9738,103.076,5400.0
2017-05-02 09:45:00,110.94,110.99,110.84,110.93,14034.0,103.0574,103.1039,102.9645,103.0481,14034.0
2017-05-02 09:50:00,110.9,111.03,110.86,111.03,11640.0,103.0203,103.141,102.9831,103.141,11640.0
2017-05-02 09:55:00,111.01,111.05,110.91,110.94,25338.0,103.1225,103.1596,103.0296,103.0574,25338.0
2017-05-02 10:00:00,110.96,111.0,110.92,110.99,10200.0,103.076,103.1132,103.0389,103.1039,10200.0
2017-05-02 10:05:00,111.0,111.2,111.0,111.2,8100.0,103.1132,103.299,103.1132,103.299,8100.0
2017-05-02 10:10:00,111.21,111.31,111.12,111.31,9300.0,103.3082,103.4011,103.2246,103.4011,9300.0
2017-05-02 10:15:00,111.33,111.45,111.28,111.41,8211.0,103.4197,103.5312,103.3733,103.494,8211.0
2017-05-02 10:20:00,111.38,111.38,111.19,111.26,9120.0,103.4662,103.4662,103.2897,103.3547,9120.0
2017-05-02 10:25:00,111.24,111.33,111.24,111.33,5700.0,103.3361,103.4197,103.3361,103.4197,5700.0
2017-05-02 10:30:00,111.33,111.33,111.22,111.22,15600.0,103.4197,103.4197,103.3175,103.3175,15600.0
2017-05-02 10:35:00,111.26,111.36,111.25,111.32,14322.0,103.3547,103.4476,103.3454,103.4104,14322.0
2017-05-02 10:40:00,111.34,111.38,111.2,111.2,23703.0,103.429,103.4662,103.299,103.299,23703.0
2017-05-02 10:45:00,111.24,111.34,111.24,111.33,5760.0,103.3361,103.429,103.3361,103.4197,5760.0
2017-05-02 10:50:00,111.33,111.33,111.12,111.12,10500.0,103.4197,103.4197,103.2246,103.2246,10500.0
2017-05-02 10:55:00,111.14,111.23,111.13,111.16,9000.0,103.2432,103.3268,103.2339,103.2618,9000.0
2017-05-02 11:00:00,111.16,111.29,111.11,111.22,6450.0,103.2618,103.3826,103.2154,103.3175,6450.0
2017-05-02 11:05:00,111.28,111.44,111.25,111.43,4257.0,103.3733,103.5219,103.3454,103.5126,4257.0
2017-05-02 11:10:00,111.44,111.46,111.24,111.41,9045.0,103.5219,103.5405,103.3361,103.494,9045.0
2017-05-02 11:15:00,111.41,111.47,111.34,111.39,6138.0,103.494,103.5498,103.429,103.4755,6138.0
2017-05-02 11:20:00,111.42,111.43,111.3,111.38,10485.0,103.5033,103.5126,103.3919,103.4662,10485.0
2017-05-02 11:25:00,111.36,111.37,111.32,111.35,5100.0,103.4476,103.4569,103.4104,103.4383,5100.0
2017-05-02 11:30:00,111.33,111.47,111.32,111.47,7500.0,103.4197,103.5498,103.4104,103.5498,7500.0
2017-05-02 11:35:00,111.4,111.67,111.4,111.56,16713.0,103.4847,103.7356,103.4847,103.6334,16713.0
2017-05-02 11:40:00,111.58,111.59,111.53,111.57,11400.0,103.652,103.6612,103.6055,103.6427,11400.0
2017-05-02 11:45:00,111.54,111.55,111.47,111.48,6900.0,103.6148,103.6241,103.5498,103.5591,6900.0
2017-05-02 11:50:00,111.46,111.46,111.44,111.44,1800.0,103.5405,103.5405,103.5219,103.5219,1800.0
2017-05-02 11:55:00,111.42,111.46,111.41,111.46,6336.0,103.5033,103.5405,103.494,103.5405,6336.0
2017-05-02 12:00:00,111.41,111.65,111.41,111.6,7761.0,103.494,103.717,103.494,103.6705,7761.0
2017-05-02 12:05:00,111.6,111.61,111.5,111.61,14109.0,103.6705,103.6798,103.5776,103.6798,14109.0
2017-05-02 12:10:00,111.61,111.62,111.58,111.6,2700.0,103.6798,103.6891,103.652,103.6705,2700.0
2017-05-02 12:15:00,111.6,111.68,111.59,111.68,5700.0,103.6705,103.7449,103.6612,103.7449,5700.0
2017-05-02 12:20:00,111.65,111.67,111.63,111.63,10200.0,103.717,103.7356,103.6984,103.6984,10200.0
2017-05-02 12:25:00,111.66,111.7,111.65,111.7,6600.0,103.7263,103.7634,103.717,103.7634,6600.0
2017-05-02 12:30:00,111.71,111.71,111.62,111.62,6300.0,103.7727,103.7727,103.6891,103.6891,6300.0
2017-05-02 12:35:00,111.62,111.71,111.61,111.71,7668.0,103.6891,103.7727,103.6798,103.7727,7668.0
2017-05-02 12:40:00,111.66,111.7,111.63,111.63,6600.0,103.7263,103.7634,103.6984,103.6984,6600.0
2017-05-02 12:45:00,111.62,111.62,111.57,111.57,2250.0,103.6891,103.6891,103.6427,103.6427,2250.0
2017-05-02 12:50:00,111.57,111.57,111.49,111.49,8400.0,103.6427,103.6427,103.5684,103.5684,8400.0
2017-05-02 12:55:00,111.49,111.53,111.47,111.53,8718.0,103.5684,103.6055,103.5498,103.6055,8718.0
2017-05-02 13:00:00,111.54,111.55,111.42,111.49,9000.0,103.6148,103.6241,103.5033,103.5684,9000.0
2017-05-02 13:05:00,111.51,111.56,111.51,111.55,6600.0,103.5869,103.6334,103.5869,103.6241,6600.0
2017-05-02 13:10:00,111.55,111.55,111.48,111.48,5700.0,103.6241,103.6241,103.5591,103.5591,5700.0
2017-05-02 13:15:00,111.48,111.54,111.44,111.54,8445.0,103.5591,103.6148,103.5219,103.6148,8445.0
2017-05-02 13:20:00,111.52,111.58,111.52,111.55,8835.0,103.5962,103.652,103.5962,103.6241,8835.0
2017-05-02 13:25:00,111.56,111.59,111.5,111.5,13200.0,103.6334,103.6612,103.5776,103.5776,13200.0
2017-05-02 13:30:00,111.5,111.5,111.43,111.43,6219.0,103.5776,103.5776,103.5126,103.5126,6219.0
2017-05-02 13:35:00,111.48,111.48,111.45,111.45,4185.0,103.5591,103.5591,103.5312,103.5312,4185.0
2017-05-02 13:40:00,111.45,111.51,111.41,111.47,8100.0,103.5312,103.5869,103.494,103.5498,8100.0
2017-05-02 13:45:00,111.54,111.56,111.52,111.52,2694.0,103.6148,103.6334,103.5962,103.5962,2694.0
2017-05-02 13:50:00,111.52,111.52,111.46,111.5,10014.0,103.5962,103.5962,103.5405,103.5776,10014.0
2017-05-02 13:55:00,111.5,111.51,111.47,111.51,6120.0,103.5776,103.5869,103.5498,103.5869,6120.0
2017-05-02 14:00:00,111.51,111.58,111.51,111.57,6600.0,103.5869,103.652,103.5869,103.6427,6600.0
2017-05-02 14:05:00,111.58,111.59,111.54,111.55,9900.0,103.652,103.6612,103.6148,103.6241,9900.0
2017-05-02 14:10:00,111.57,111.6,111.57,111.6,8037.0,103.6427,103.6705,103.6427,103.6705,8037.0
2017-05-02 14:15:00,111.61,111.78,111.61,111.75,58803.0,103.6798,103.8377,103.6798,103.8099,58803.0
2017-05-02 14:20:00,111.71,111.79,111.7,111.74,9024.0,103.7727,103.847,103.7634,103.8006,9024.0
2017-05-02 14:25:00,111.72,111.73,111.67,111.71,10950.0,103.782,103.7913,103.7356,103.7727,10950.0
2017-05-02 14:30:00,111.69,111.7,111.63,111.63,6300.0,103.7541,103.7634,103.6984,103.6984,6300.0
2017-05-02 14:35:00,111.62,111.64,111.54,111.6,12828.0,103.6891,103.7077,103.6148,103.6705,12828.0
2017-05-02 14:40:00,111.57,111.6,111.57,111.6,6300.0,103.6427,103.6705,103.6427,103.6705,6300.0
2017-05-02 14:45:00,111.58,111.64,111.58,111.59,9900.0,103.652,103.7077,103.652,103.6612,9900.0
2017-05-02 14:50:00,111.58,111.61,111.48,111.48,13200.0,103.652,103.6798,103.5591,103.5591,13200.0
2017-05-02 14:55:00,111.49,111.54,111.49,111.52,5100.0,103.5684,103.6148,103.5684,103.5962,5100.0
2017-05-02 15:00:00,111.52,111.56,111.51,111.52,10821.0,103.5962,103.6334,103.5869,103.5962,10821.0
2017-05-02 15:05:00,111.52,111.56,111.49,111.56,15648.0,103.5962,103.6334,103.5684,103.6334,15648.0
2017-05-02 15:10:00,111.56,111.57,111.51,111.51,7203.0,103.6334,103.6427,103.5869,103.5869,7203.0
2017-05-02 15:15:00,111.52,111.56,111.51,111.54,13704.0,103.5962,103.6334,103.5869,103.6148,13704.0
2017-05-02 15:20:00,111.52,111.53,111.49,111.49,9594.0,103.5962,103.6055,103.5684,103.5684,9594.0
2017-05-02 15:25:00,111.48,111.48,111.42,111.43,10503.0,103.5591,103.5591,103.5033,103.5126,10503.0
2017-05-02 15:30:00,111.43,111.44,111.41,111.43,7500.0,103.5126,103.5219,103.494,103.5126,7500.0
2017-05-02 15:35:00,111.43,111.45,111.42,111.44,14412.0,103.5126,103.5312,103.5033,103.5219,14412.0
2017-05-02 15:40:00,111.44,111.45,111.43,111.44,21870.0,103.5219,103.5312,103.5126,103.5219,21870.0
2017-05-02 15:45:00,111.42,111.43,111.4,111.41,20952.0,103.5033,103.5126,103.4847,103.494,20952.0
2017-05-02 15:50:00,111.43,111.52,111.43,111.52,30399.0,103.5126,103.5962,103.5126,103.5962,30399.0
2017-05-02 15:55:00,111.52,111.56,111.43,111.56,69708.0,103.5962,103.6334,103.5126,103.6334,69708.0
2017-05-03 09:30:00,112.01,112.44,111.85,111.96,29604.0,104.0514,104.4509,103.9028,104.005,29604.0
2017-05-03 09:35:00,112.08,112.42,112.08,112.16,1824.0,104.1164,104.4323,104.1164,104.1907,1824.0
2017-05-03 09:40:00,112.01,112.08,111.86,111.89,8070.0,104.0514,104.1164,103.9121,103.9399,8070.0
2017-05-03 09:45:00,111.92,111.96,111.65,111.65,19500.0,103.9678,104.005,103.717,103.717,19500.0
2017-05-03 09:50:00,111.64,111.68,111.48,111.49,4875.0,103.7077,103.7449,103.5591,103.5684,4875.0
2017-05-03 09:55:00,111.43,111.48,111.32,111.46,11268.0,103.5126,103.5591,103.4104,103.5405,11268.0
2017-05-03 10:00:00,111.47,111.64,111.42,111.54,22428.0,103.5498,103.7077,103.5033,103.6148,22428.0
2017-05-03 10:05:00,111.44,111.47,111.3,111.44,6720.0,103.5219,103.5498,103.3919,103.5219,6720.0
2017-05-03 10:10:00,111.36,111.42,111.28,111.42,5400.0,103.4476,103.5033,103.3733,103.5033,5400.0
2017-05-03 10:15:00,111.42,111.42,111.16,111.28,9501.0,103.5033,103.5033,103.2618,103.3733,9501.0
2017-05-03 10:20:00,111.24,111.31,111.16,111.31,6441.0,103.3361,103.4011,103.2618,103.4011,6441.0
2017-05-03 10:25:00,111.19,111.19,111.19,111.19,300.0,103.2897,103.2897,103.2897,103.2897,300.0
2017-05-03 10:30:00,111.13,111.2,111.1,111.14,4923.0,103.2339,103.299,103.2061,103.2432,4923.0
2017-05-03 10:35:00,111.18,111.27,111.15,111.23,10581.0,103.2804,103.364,103.2525,103.3268,10581.0
2017-05-03 10:40:00,111.27,111.27,111.13,111.14,6414.0,103.364,103.364,103.2339,103.2432,6414.0
2017-05-03 10:45:00,111.15,111.16,110.9,110.9,22104.0,103.2525,103.2618,103.0203,103.0203,22104.0
2017-05-03 10:50:00,110.97,110.97,110.72,110.88,13503.0,103.0853,103.0853,102.8531,103.0017,13503.0
2017-05-03 10:55:00,110.83,110.96,110.82,110.89,1800.0,102.9552,103.076,102.946,103.011,1800.0
2017-05-03 11:00:00,110.89,111.12,110.89,111.0,11352.0,103.011,103.2246,103.011,103.1132,11352.0
2017-05-03 11:05:00,111.0,111.22,111.0,111.16,13200.0,103.1132,103.3175,103.1132,103.2618,13200.0
2017-05-03 11:10:00,111.2,111.22,111.14,111.14,9300.0,103.299,103.3175,103.2432,103.2432,9300.0
2017-05-03 11:15:00,111.04,111.22,111.04,111.21,6900.0,103.1503,103.3175,103.1503,103.3082,6900.0
2017-05-03 11:20:00,111.27,111.41,111.27,111.41,7200.0,103.364,103.494,103.364,103.494,7200.0
2017-05-03 11:25:00,111.41,111.46,111.41,111.46,3600.0,103.494,103.5405,103.494,103.5405,3600.0
2017-05-03 11:30:00,111.43,111.45,111.38,111.38,18864.0,103.5126,103.5312,103.4662,103.4662,18864.0
2017-05-03 11:35:00,111.43,111.44,111.37,111.42,16200.0,103.5126,103.5219,103.4569,103.5033,16200.0
2017-05-03 11:40:00,111.43,111.56,111.43,111.45,8100.0,103.5126,103.6334,103.5126,103.5312,8100.0
2017-05-03 11:45:00,111.43,111.5,111.43,111.5,3045.0,103.5126,103.5776,103.5126,103.5776,3045.0
2017-05-03 11:50:00,111.53,111.55,111.47,111.47,5400.0,103.6055,103.6241,103.5498,103.5498,5400.0
2017-05-03 11:55:00,111.5,111.5,111.42,111.44,6960.0,103.5776,103.5776,103.5033,103.5219,6960.0
2017-05-03 12:00:00,111.42,111.43,111.37,111.4,16839.0,103.5033,103.5126,103.4569,103.4847,16839.0
2017-05-03 12:05:00,111.4,111.46,111.39,111.42,16500.0,103.4847,103.5405,103.4755,103.5033,16500.0
2017-05-03 12:10:00,111.41,111.5,111.38,111.47,8700.0,103.494,103.5776,103.4662,103.5498,8700.0
2017-05-03 12:15:00,111.46,111.49,111.45,111.45,4500.0,103.5405,103.5684,103.5312,103.5312,4500.0
2017-05-03 12:20:00,111.47,111.47,111.31,111.31,3900.0,103.5498,103.5498,103.4011,103.4011,3900.0
2017-05-03 12:25:00,111.36,111.37,111.29,111.36,8565.0,103.4476,103.4569,103.3826,103.4476,8565.0
2017-05-03 12:30:00,111.36,111.37,111.32,111.36,12276.0,103.4476,103.4569,103.4104,103.4476,12276.0
2017-05-03 12:35:00,111.36,111.36,111.33,111.36,1200.0,103.4476,103.4476,103.4197,103.4476,1200.0
2017-05-03 12:40:00,111.34,111.35,111.27,111.27,13200.0,103.429,103.4383,103.364,103.364,13200.0
2017-05-03 12:45:00,111.32,111.33,111.27,111.3,7200.0,103.4104,103.4197,103.364,103.3919,7200.0
2017-05-03 12:50:00,111.28,111.37,111.28,111.37,14400.0,103.3733,103.4569,103.3733,103.4569,14400.0
2017-05-03 12:55:00,111.37,111.39,111.37,111.39,1938.0,103.4569,103.4755,103.4569,103.4755,1938.0
2017-05-03 13:00:00,111.36,111.44,111.36,111.41,7800.0,103.4476,103.5219,103.4476,103.494,7800.0
2017-05-03 13:05:00,111.42,111.44,111.33,111.33,4500.0,103.5033,103.5219,103.4197,103.4197,4500.0
2017-05-03 13:10:00,111.36,111.39,111.34,111.39,1488.0,103.4476,103.4755,103.429,103.4755,1488.0
2017-05-03 13:15:00,111.35,111.35,111.29,111.29,3600.0,103.4383,103.4383,103.3826,103.3826,3600.0
2017-05-03 13:20:00,111.33,111.39,111.32,111.33,7614.0,103.4197,103.4755,103.4104,103.4197,7614.0
2017-05-03 13:25:00,111.33,111.36,111.32,111.32,6300.0,103.4197,103.4476,103.4104,103.4104,6300.0
2017-05-03 13:30:00,111.3,111.36,111.29,111.33,11700.0,103.3919,103.4476,103.3826,103.4197,11700.0
2017-05-03 13:35:00,111.33,111.45,111.31,111.42,8859.0,103.4197,103.5312,103.4011,103.5033,8859.0
2017-05-03 13:40:00,111.45,111.46,111.37,111.46,12330.0,103.5312,103.5405,103.4569,103.5405,12330.0
2017-05-03 13:45:00,111.45,111.61,111.45,111.58,17340.0,103.5312,103.6798,103.5312,103.652,17340.0
2017-05-03 13:50:00,111.58,111.61,111.58,111.61,3012.0,103.652,103.6798,103.652,103.6798,3012.0
2017-05-03 13:55:00,111.61,111.65,111.59,111.63,3714.0,103.6798,103.717,103.6612,103.6984,3714.0
2017-05-03 14:00:00,111.65,111.67,111.55,111.62,13200.0,103.717,103.7356,103.6241,103.6891,13200.0
2017-05-03 14:05:00,111.56,111.6,111.51,111.55,6963.0,103.6334,103.6705,103.5869,103.6241,6963.0
2017-05-03 14:10:00,111.5,111.54,111.45,111.45,3900.0,103.5776,103.6148,103.5312,103.5312,3900.0
2017-05-03 14:15:00,111.45,111.46,111.31,111.38,13881.0,103.5312,103.5405,103.4011,103.4662,13881.0
2017-05-03 14:20:00,111.39,111.43,111.39,111.43,1818.0,103.4755,103.5126,103.4755,103.5126,1818.0
2017-05-03 14:25:00,111.44,111.46,111.39,111.41,6903.0,103.5219,103.5405,103.4755,103.494,6903.0
2017-05-03 14:30:00,111.42,111.46,111.37,111.44,13203.0,103.5033,103.5405,103.4569,103.5219,13203.0
2017-05-03 14:35:00,111.43,111.46,111.42,111.43,3900.0,103.5126,103.5405,103.5033,103.5126,3900.0
2017-05-03 14:40:00,111.44,111.49,111.41,111.47,12969.0,103.5219,103.5684,103.494,103.5498,12969.0
2017-05-03 14:45:00,111.44,111.48,111.4,111.48,7800.0,103.5219,103.5591,103.4847,103.5591,7800.0
2017-05-03 14:50:00,111.48,111.49,111.44,111.45,5100.0,103.5591,103.5684,103.5219,103.5312,5100.0
2017-05-03 14:55:00,111.43,111.45,111.34,111.34,5100.0,103.5126,103.5312,103.429,103.429,5100.0
2017-05-03 15:00:00,111.37,111.45,111.36,111.43,10362.0,103.4569,103.5312,103.4476,103.5126,10362.0
2017-05-03 15:05:00,111.42,111.45,111.35,111.37,15897.0,103.5033,103.5312,103.4383,103.4569,15897.0
2017-05-03 15:10:00,111.38,111.4,111.32,111.34,7200.0,103.4662,103.4847,103.4104,103.429,7200.0
2017-05-03 15:15:00,111.36,111.39,111.35,111.39,9555.0,103.4476,103.4755,103.4383,103.4755,9555.0
2017-05-03 15:20:00,111.39,111.42,111.38,111.41,8103.0,103.4755,103.5033,103.4662,103.494,8103.0
2017-05-03 15:25:00,111.41,111.41,111.34,111.34,8301.0,103.494,103.494,103.429,103.429,8301.0
2017-05-03 15:30:00,111.34,111.39,111.34,111.38,14694.0,103.429,103.4755,103.429,103.4662,14694.0
2017-05-03 15:35:00,111.38,111.4,111.33,111.38,18117.0,103.4662,103.4847,103.4197,103.4662,18117.0
2017-05-03 15:40:00,111.4,111.42,111.36,111.42,9534.0,103.4847,103.5033,103.4476,103.5033,9534.0
2017-05-03 15:45:00,111.42,111.48,111.41,111.46,25869.0,103.5033,103.5591,103.494,103.5405,25869.0
2017-05-03 15:50:00,111.47,111.57,111.47,111.54,37380.0,103.5498,103.6427,103.5498,103.6148,37380.0
2017-05-03 15:55:00,111.57,111.57,111.35,111.38,54264.0,103.6427,103.6427,103.4383,103.4662,54264.0
2017-05-04 09:30:00,111.63,111.67,111.4,111.67,18042.0,103.6984,103.7356,103.4847,103.7356,18042.0
2017-05-04 09:35:00,111.57,111.67,111.39,111.67,14400.0,103.6427,103.7356,103.4755,103.7356,14400.0
2017-05-04 09:40:00,111.66,111.67,111.55,111.55,16500.0,103.7263,103.7356,103.6241,103.6241,16500.0
2017-05-04 09:45:00,111.56,111.67,111.55,111.65,20700.0,103.6334,103.7356,103.6241,103.717,20700.0
2017-05-04 09:50:00,111.61,111.81,111.57,111.8,28317.0,103.6798,103.8656,103.6427,103.8563,28317.0
2017-05-04 09:55:00,111.72,111.77,111.63,111.74,11103.0,103.782,103.8285,103.6984,103.8006,11103.0
2017-05-04 10:00:00,111.73,112.56,111.73,112.25,108606.0,103.7913,104.5623,103.7913,104.2744,108606.0
2017-05-04 10:05:00,112.25,112.37,112.09,112.24,63498.0,104.2744,104.3858,104.1257,104.2651,63498.0
2017-05-04 10:10:00,112.17,112.17,111.81,112.0,24300.0,104.2,104.2,103.8656,104.0421,24300.0
2017-05-04 10:15:00,112.07,112.07,111.89,111.94,11757.0,104.1071,104.1071,103.9399,103.9864,11757.0
2017-05-04 10:20:00,111.96,112.0,111.92,111.92,44394.0,104.005,104.0421,103.9678,103.9678,44394.0
2017-05-04 10:25:00,111.91,112.08,111.84,112.05,13941.0,103.9585,104.1164,103.8935,104.0886,13941.0
2017-05-04 10:30:00,112.03,112.08,112.02,112.07,9207.0,104.07,104.1164,104.0607,104.1071,9207.0
2017-05-04 10:35:00,111.96,112.1,111.96,112.07,5694.0,104.005,104.135,104.005,104.1071,5694.0
2017-05-04 10:40:00,112.11,112.14,112.11,112.11,3000.0,104.1443,104.1722,104.1443,104.1443,3000.0
2017-05-04 10:45:00,112.11,112.13,112.04,112.13,60726.0,104.1443,104.1629,104.0793,104.1629,60726.0
2017-05-04 10:50:00,112.14,112.16,112.07,112.13,20217.0,104.1722,104.1907,104.1071,104.1629,20217.0
2017-05-04 10:55:00,112.08,112.17,112.08,112.17,8091.0,104.1164,104.2,104.1164,104.2,8091.0
2017-05-04 11:00:00,112.1,112.16,112.06,112.06,8415.0,104.135,104.1907,104.0979,104.0979,8415.0
2017-05-04 11:05:00,112.04,112.05,111.91,111.91,19023.0,104.0793,104.0886,103.9585,103.9585,19023.0
2017-05-04 11:10:00,111.91,111.91,111.79,111.86,19461.0,103.9585,103.9585,103.847,103.9121,19461.0
2017-05-04 11:15:00,111.89,112.01,111.87,111.96,11412.0,103.9399,104.0514,103.9214,104.005,11412.0
2017-05-04 11:20:00,112.03,112.06,111.99,112.0,3759.0,104.07,104.0979,104.0328,104.0421,3759.0
2017-05-04 11:25:00,112.04,112.07,111.99,112.04,3000.0,104.0793,104.1071,104.0328,104.0793,3000.0
2017-05-04 11:30:00,112.07,112.16,112.02,112.16,5100.0,104.1071,104.1907,104.0607,104.1907,5100.0
2017-05-04 11:35:00,112.07,112.18,112.07,112.17,15840.0,104.1071,104.2093,104.1071,104.2,15840.0
2017-05-04 11:40:00,112.13,112.28,112.13,112.26,9582.0,104.1629,104.3022,104.1629,104.2836,9582.0
2017-05-04 11:45:00,112.24,112.28,112.19,112.25,51999.0,104.2651,104.3022,104.2186,104.2744,51999.0
2017-05-04 11:50:00,112.23,112.25,112.15,112.2,33300.0,104.2558,104.2744,104.1815,104.2279,33300.0
2017-05-04 11:55:00,112.23,112.23,111.98,112.06,31146.0,104.2558,104.2558,104.0235,104.0979,31146.0
2017-05-04 12:00:00,112.03,112.07,111.95,111.95,26700.0,104.07,104.1071,103.9957,103.9957,26700.0
2017-05-04 12:05:00,111.97,112.02,111.92,111.97,36558.0,104.0142,104.0607,103.9678,104.0142,36558.0
2017-05-04 12:10:00,112.0,112.0,111.88,111.93,15414.0,104.0421,104.0421,103.9306,103.9771,15414.0
2017-05-04 12:15:00,111.9,111.95,111.85,111.93,45249.0,103.9492,103.9957,103.9028,103.9771,45249.0
2017-05-04 12:20:00,111.93,111.98,111.93,111.94,5700.0,103.9771,104.0235,103.9771,103.9864,5700.0
2017-05-04 12:25:00,111.95,112.0,111.95,112.0,1806.0,103.9957,104.0421,103.9957,104.0421,1806.0
2017-05-04 12:30:00,112.01,112.03,111.96,111.99,16518.0,104.0514,104.07,104.005,104.0328,16518.0
2017-05-04 12:35:00,112.03,112.04,112.0,112.01,5565.0,104.07,104.0793,104.0421,104.0514,5565.0
2017-05-04 12:40:00,112.06,112.07,112.0,112.0,11133.0,104.0979,104.1071,104.0421,104.0421,11133.0
2017-05-04 12:45:00,111.97,112.15,111.97,112.04,18876.0,104.0142,104.1815,104.0142,104.0793,18876.0
2017-05-04 12:50:00,112.04,112.12,112.04,112.12,6000.0,104.0793,104.1536,104.0793,104.1536,6000.0
2017-05-04 12:55:00,112.1,112.16,112.0,112.04,15183.0,104.135,104.1907,104.0421,104.0793,15183.0
2017-05-04 13:00:00,112.1,112.1,112.05,112.05,14940.0,104.135,104.135,104.0886,104.0886,14940.0
2017-05-04 13:05:00,112.04,112.08,111.99,112.05,6465.0,104.0793,104.1164,104.0328,104.0886,6465.0
2017-05-04 13:10:00,112.02,112.02,112.02,112.02,600.0,104.0607,104.0607,104.0607,104.0607,600.0
2017-05-04 13:15:00,112.03,112.09,112.0,112.03,8361.0,104.07,104.1257,104.0421,104.07,8361.0
2017-05-04 13:20:00,112.07,112.11,112.06,112.06,1800.0,104.1071,104.1443,104.0979,104.0979,1800.0
2017-05-04 13:25:00,112.04,112.06,112.02,112.04,3987.0,104.0793,104.0979,104.0607,104.0793,3987.0
2017-05-04 13:30:00,112.03,112.06,112.0,112.06,12108.0,104.07,104.0979,104.0421,104.0979,12108.0
2017-05-04 13:35:00,112.07,112.09,112.04,112.06,4197.0,104.1071,104.1257,104.0793,104.0979,4197.0
2017-05-04 13:40:00,112.05,112.11,112.05,112.11,5100.0,104.0886,104.1443,104.0886,104.1443,5100.0
2017-05-04 13:45:00,112.12,112.13,112.02,112.13,33327.0,104.1536,104.1629,104.0607,104.1629,33327.0
2017-05-04 13:50:00,112.09,112.09,112.01,112.05,10173.0,104.1257,104.1257,104.0514,104.0886,10173.0
2017-05-04 13:55:00,112.02,112.07,112.01,112.05,7050.0,104.0607,104.1071,104.0514,104.0886,7050.0
2017-05-04 14:00:00,112.08,112.13,112.08,112.08,5472.0,104.1164,104.1629,104.1164,104.1164,5472.0
2017-05-04 14:05:00,112.12,112.12,112.07,112.07,1500.0,104.1536,104.1536,104.1071,104.1071,1500.0
2017-05-04 14:10:00,112.08,112.08,112.04,112.08,3300.0,104.1164,104.1164,104.0793,104.1164,3300.0
2017-05-04 14:15:00,112.08,112.1,112.03,112.06,7800.0,104.1164,104.135,104.07,104.0979,7800.0
2017-05-04 14:20:00,112.06,112.08,112.04,112.07,28656.0,104.0979,104.1164,104.0793,104.1071,28656.0
2017-05-04 14:25:00,112.06,112.1,112.05,112.1,11271.0,104.0979,104.135,104.0886,104.135,11271.0
2017-05-04 14:30:00,112.12,112.13,112.08,112.1,18879.0,104.1536,104.1629,104.1164,104.135,18879.0
2017-05-04 14:35:00,112.1,112.17,112.1,112.15,22152.0,104.135,104.2,104.135,104.1815,22152.0
2017-05-04 14:40:00,112.16,112.25,112.14,112.25,5532.0,104.1907,104.2744,104.1722,104.2744,5532.0
2017-05-04 14:45:00,112.25,112.33,112.21,112.26,11100.0,104.2744,104.3487,104.2372,104.2836,11100.0
2017-05-04 14:50:00,112.31,112.33,112.26,112.29,21222.0,104.3301,104.3487,104.2836,104.3115,21222.0
2017-05-04 14:55:00,112.29,112.29,112.18,112.21,7587.0,104.3115,104.3115,104.2093,104.2372,7587.0
2017-05-04 15:00:00,112.19,112.31,112.19,112.27,12357.0,104.2186,104.3301,104.2186,104.2929,12357.0
2017-05-04 15:05:00,112.28,112.28,112.21,112.25,6600.0,104.3022,104.3022,104.2372,104.2744,6600.0
2017-05-04 15:10:00,112.24,112.31,112.21,112.26,20688.0,104.2651,104.3301,104.2372,104.2836,20688.0
2017-05-04 15:15:00,112.28,112.28,112.24,112.26,11700.0,104.3022,104.3022,104.2651,104.2836,11700.0
2017-05-04 15:20:00,112.24,112.28,112.24,112.27,6600.0,104.2651,104.3022,104.2651,104.2929,6600.0
2017-05-04 15:25:00,112.26,112.35,112.26,112.35,13200.0,104.2836,104.3672,104.2836,104.3672,13200.0
2017-05-04 15:30:00,112.35,112.58,112.33,112.56,52029.0,104.3672,104.5809,104.3487,104.5623,52029.0
2017-05-04 15:35:00,112.58,112.72,112.56,112.61,67260.0,104.5809,104.711,104.5623,104.6088,67260.0
2017-05-04 15:40:00,112.61,112.85,112.59,112.85,54387.0,104.6088,104.8317,104.5902,104.8317,54387.0
2017-05-04 15:45:00,112.84,112.88,112.73,112.79,61164.0,104.8224,104.8596,104.7202,104.776,61164.0
2017-05-04 15:50:00,112.79,112.96,112.75,112.89,93432.0,104.776,104.9339,104.7388,104.8689,93432.0
2017-05-04 15:55:00,112.89,112.91,112.81,112.88,84684.0,104.8689,104.8875,104.7946,104.8596,84684.0
2017-05-05 09:30:00,113.16,113.17,112.97,113.09,16428.0,105.1197,105.129,104.9432,105.0547,16428.0
2017-05-05 09:35:00,112.94,113.19,112.92,113.17,6603.0,104.9153,105.1476,104.8967,105.129,6603.0
2017-05-05 09:40:00,113.15,113.16,112.88,112.88,12876.0,105.1104,105.1197,104.8596,104.8596,12876.0
2017-05-05 09:45:00,112.83,112.85,112.74,112.75,6462.0,104.8131,104.8317,104.7295,104.7388,6462.0
2017-05-05 09:50:00,112.72,112.75,112.58,112.58,4950.0,104.711,104.7388,104.5809,104.5809,4950.0
2017-05-05 09:55:00,112.58,112.58,112.41,112.43,9909.0,104.5809,104.5809,104.423,104.4416,9909.0
2017-05-05 10:00:00,112.33,112.61,112.33,112.55,14400.0,104.3487,104.6088,104.3487,104.553,14400.0
2017-05-05 10:05:00,112.55,112.55,112.48,112.5,8100.0,104.553,104.553,104.488,104.5066,8100.0
2017-05-05 10:10:00,112.39,112.47,112.35,112.47,25800.0,104.4044,104.4787,104.3672,104.4787,25800.0
2017-05-05 10:15:00,112.47,112.47,112.39,112.43,10200.0,104.4787,104.4787,104.4044,104.4416,10200.0
2017-05-05 10:20:00,112.42,112.46,112.39,112.45,13056.0,104.4323,104.4694,104.4044,104.4601,13056.0
2017-05-05 10:25:00,112.42,112.44,112.34,112.37,6900.0,104.4323,104.4509,104.358,104.3858,6900.0
2017-05-05 10:30:00,112.35,112.35,112.21,112.25,8913.0,104.3672,104.3672,104.2372,104.2744,8913.0
2017-05-05 10:35:00,112.28,112.38,112.28,112.38,5100.0,104.3022,104.3951,104.3022,104.3951,5100.0
2017-05-05 10:40:00,112.38,112.42,112.34,112.42,8100.0,104.3951,104.4323,104.358,104.4323,8100.0
2017-05-05 10:45:00,112.41,112.43,112.38,112.4,4653.0,104.423,104.4416,104.3951,104.4137,4653.0
2017-05-05 10:50:00,112.39,112.48,112.39,112.47,8100.0,104.4044,104.488,104.4044,104.4787,8100.0
2017-05-05 10:55:00,112.44,112.45,112.33,112.38,5400.0,104.4509,104.4601,104.3487,104.3951,5400.0
2017-05-05 11:00:00,112.36,112.36,112.31,112.32,10158.0,104.3765,104.3765,104.3301,104.3394,10158.0
2017-05-05 11:05:00,112.34,112.46,112.29,112.36,160200.0,104.358,104.4694,104.3115,104.3765,160200.0
2017-05-05 11:10:00,112.41,112.43,112.29,112.3,18276.0,104.423,104.4416,104.3115,104.3208,18276.0
2017-05-05 11:15:00,112.3,112.36,112.28,112.32,11337.0,104.3208,104.3765,104.3022,104.3394,11337.0
2017-05-05 11:20:00,112.32,112.33,112.25,112.25,3069.0,104.3394,104.3487,104.2744,104.2744,3069.0
2017-05-05 11:25:00,112.24,112.25,112.16,112.2,9582.0,104.2651,104.2744,104.1907,104.2279,9582.0
2017-05-05 11:30:00,112.14,112.24,112.07,112.24,15000.0,104.1722,104.2651,104.1071,104.2651,15000.0
2017-05-05 11:35:00,112.27,112.39,112.27,112.39,4200.0,104.2929,104.4044,104.2929,104.4044,4200.0
2017-05-05 11:40:00,112.37,112.43,112.31,112.32,9345.0,104.3858,104.4416,104.3301,104.3394,9345.0
2017-05-05 11:45:00,112.35,112.35,112.3,112.3,11400.0,104.3672,104.3672,104.3208,104.3208,11400.0
2017-05-05 11:50:00,112.3,112.3,112.27,112.27,2100.0,104.3208,104.3208,104.2929,104.2929,2100.0
2017-05-05 11:55:00,112.27,112.42,112.27,112.39,7485.0,104.2929,104.4323,104.2929,104.4044,7485.0
2017-05-05 12:00:00,112.36,112.36,112.3,112.31,3720.0,104.3765,104.3765,104.3208,104.3301,3720.0
2017-05-05 12:05:00,112.29,112.36,112.28,112.36,11208.0,104.3115,104.3765,104.3022,104.3765,11208.0
2017-05-05 12:10:00,112.36,112.36,112.32,112.32,2400.0,104.3765,104.3765,104.3394,104.3394,2400.0
2017-05-05 12:15:00,112.32,112.32,112.27,112.27,3300.0,104.3394,104.3394,104.2929,104.2929,3300.0
2017-05-05 12:20:00,112.29,112.3,112.23,112.23,7407.0,104.3115,104.3208,104.2558,104.2558,7407.0
2017-05-05 12:25:00,112.24,112.24,112.12,112.15,4800.0,104.2651,104.2651,104.1536,104.1815,4800.0
2017-05-05 12:30:00,112.17,112.37,112.17,112.29,23859.0,104.2,104.3858,104.2,104.3115,23859.0
2017-05-05 12:35:00,112.32,112.37,112.31,112.36,5100.0,104.3394,104.3858,104.3301,104.3765,5100.0
2017-05-05 12:40:00,112.36,112.48,112.36,112.47,13200.0,104.3765,104.488,104.3765,104.4787,13200.0
2017-05-05 12:45:00,112.5,112.51,112.43,112.47,5403.0,104.5066,104.5159,104.4416,104.4787,5403.0
2017-05-05 12:50:00,112.41,112.41,112.35,112.37,2100.0,104.423,104.423,104.3672,104.3858,2100.0
2017-05-05 12:55:00,112.4,112.41,112.35,112.38,11691.0,104.4137,104.423,104.3672,104.3951,11691.0
2017-05-05 13:00:00,112.41,112.41,112.36,112.39,6612.0,104.423,104.423,104.3765,104.4044,6612.0
2017-05-05 13:05:00,112.38,112.38,112.35,112.35,6300.0,104.3951,104.3951,104.3672,104.3672,6300.0
2017-05-05 13:10:00,112.36,112.41,112.36,112.41,5409.0,104.3765,104.423,104.3765,104.423,5409.0
2017-05-05 13:15:00,112.39,112.39,112.34,112.35,5100.0,104.4044,104.4044,104.358,104.3672,5100.0
2017-05-05 13:20:00,112.33,112.39,112.33,112.33,3900.0,104.3487,104.4044,104.3487,104.3487,3900.0
2017-05-05 13:25:00,112.32,112.36,112.32,112.35,3300.0,104.3394,104.3765,104.3394,104.3672,3300.0
2017-05-05 13:30:00,112.31,112.32,112.29,112.32,3000.0,104.3301,104.3394,104.3115,104.3394,3000.0
2017-05-05 13:35:00,112.31,112.44,112.28,112.44,16260.0,104.3301,104.4509,104.3022,104.4509,16260.0
2017-05-05 13:40:00,112.45,112.6,112.45,112.55,20700.0,104.4601,104.5995,104.4601,104.553,20700.0
2017-05-05 13:45:00,112.55,112.68,112.53,112.67,14022.0,104.553,104.6738,104.5345,104.6645,14022.0
2017-05-05 13:50:00,112.64,112.67,112.64,112.64,8181.0,104.6366,104.6645,104.6366,104.6366,8181.0
2017-05-05 13:55:00,112.64,112.65,112.61,112.65,10620.0,104.6366,104.6459,104.6088,104.6459,10620.0
2017-05-05 14:00:00,112.64,112.68,112.64,112.68,5400.0,104.6366,104.6738,104.6366,104.6738,5400.0
2017-05-05 14:05:00,112.69,112.69,112.63,112.64,4800.0,104.6831,104.6831,104.6274,104.6366,4800.0
2017-05-05 14:10:00,112.62,112.64,112.59,112.6,11661.0,104.6181,104.6366,104.5902,104.5995,11661.0
2017-05-05 14:15:00,112.62,112.7,112.62,112.64,12027.0,104.6181,104.6924,104.6181,104.6366,12027.0
2017-05-05 14:20:00,112.63,112.67,112.61,112.67,12375.0,104.6274,104.6645,104.6088,104.6645,12375.0
2017-05-05 14:25:00,112.69,112.69,112.64,112.67,7077.0,104.6831,104.6831,104.6366,104.6645,7077.0
2017-05-05 14:30:00,112.65,112.69,112.64,112.65,10707.0,104.6459,104.6831,104.6366,104.6459,10707.0
2017-05-05 14:35:00,112.62,112.67,112.62,112.63,6600.0,104.6181,104.6645,104.6181,104.6274,6600.0
2017-05-05 14:40:00,112.63,112.63,112.55,112.55,2760.0,104.6274,104.6274,104.553,104.553,2760.0
2017-05-05 14:45:00,112.53,112.56,112.51,112.52,16119.0,104.5345,104.5623,104.5159,104.5252,16119.0
2017-05-05 14:50:00,112.55,112.57,112.51,112.51,4290.0,104.553,104.5716,104.5159,104.5159,4290.0
2017-05-05 14:55:00,112.54,112.54,112.47,112.47,3111.0,104.5437,104.5437,104.4787,104.4787,3111.0
2017-05-05 15:00:00,112.49,112.51,112.38,112.41,7473.0,104.4973,104.5159,104.3951,104.423,7473.0
2017-05-05 15:05:00,112.42,112.5,112.4,112.5,16803.0,104.4323,104.5066,104.4137,104.5066,16803.0
2017-05-05 15:10:00,112.5,112.53,112.5,112.5,12873.0,104.5066,104.5345,104.5066,104.5066,12873.0
2017-05-05 15:15:00,112.5,112.52,112.49,112.52,2982.0,104.5066,104.5252,104.4973,104.5252,2982.0
2017-05-05 15:20:00,112.52,112.52,112.48,112.48,6000.0,104.5252,104.5252,104.488,104.488,6000.0
2017-05-05 15:25:00,112.49,112.53,112.49,112.51,13266.0,104.4973,104.5345,104.4973,104.5159,13266.0
2017-05-05 15:30:00,112.52,112.6,112.52,112.6,21042.0,104.5252,104.5995,104.5252,104.5995,21042.0
2017-05-05 15:35:00,112.58,112.63,112.57,112.63,22503.0,104.5809,104.6274,104.5716,104.6274,22503.0
2017-05-05 15:40:00,112.63,112.67,112.6,112.6,20568.0,104.6274,104.6645,104.5995,104.5995,20568.0
2017-05-05 15:45:00,112.62,112.68,112.62,112.67,28338.0,104.6181,104.6738,104.6181,104.6645,28338.0
2017-05-05 15:50:00,112.69,112.76,112.67,112.69,35676.0,104.6831,104.7481,104.6645,104.6831,35676.0
2017-05-05 15:55:00,112.69,112.8,112.68,112.78,78228.0,104.6831,104.7853,104.6738,104.7667,78228.0
2017-05-08 09:30:00,112.83,113.12,112.83,113.12,13542.0,104.8131,105.0825,104.8131,105.0825,13542.0
2017-05-08 09:35:00,112.88,112.88,112.49,112.53,8400.0,104.8596,104.8596,104.4973,104.5345,8400.0
2017-05-08 09:40:00,112.37,112.53,112.37,112.52,3900.0,104.3858,104.5345,104.3858,104.5252,3900.0
2017-05-08 09:45:00,112.53,112.58,112.45,112.49,6600.0,104.5345,104.5809,104.4601,104.4973,6600.0
2017-05-08 09:50:00,112.42,112.5,112.41,112.44,40935.0,104.4323,104.5066,104.423,104.4509,40935.0
2017-05-08 09:55:00,112.43,112.48,112.39,112.46,8829.0,104.4416,104.488,104.4044,104.4694,8829.0
2017-05-08 10:00:00,112.38,112.52,112.38,112.52,2100.0,104.3951,104.5252,104.3951,104.5252,2100.0
2017-05-08 10:05:00,112.6,112.76,112.58,112.76,6540.0,104.5995,104.7481,104.5809,104.7481,6540.0
2017-05-08 10:10:00,112.74,112.74,112.44,112.47,12606.0,104.7295,104.7295,104.4509,104.4787,12606.0
2017-05-08 10:15:00,112.54,112.56,112.46,112.47,12600.0,104.5437,104.5623,104.4694,104.4787,12600.0
2017-05-08 10:20:00,112.48,112.5,112.45,112.45,5700.0,104.488,104.5066,104.4601,104.4601,5700.0
2017-05-08 10:25:00,112.45,112.48,112.41,112.41,8064.0,104.4601,104.488,104.423,104.423,8064.0
2017-05-08 10:30:00,112.48,112.51,112.42,112.51,3516.0,104.488,104.5159,104.4323,104.5159,3516.0
2017-05-08 10:35:00,112.51,112.63,112.46,112.63,9000.0,104.5159,104.6274,104.4694,104.6274,9000.0
2017-05-08 10:40:00,112.64,112.74,112.64,112.74,3300.0,104.6366,104.7295,104.6366,104.7295,3300.0
2017-05-08 10:45:00,112.75,112.75,112.66,112.66,4950.0,104.7388,104.7388,104.6552,104.6552,4950.0
2017-05-08 10:50:00,112.66,112.66,112.4,112.48,19809.0,104.6552,104.6552,104.4137,104.488,19809.0
2017-05-08 10:55:00,112.48,112.51,112.41,112.44,19311.0,104.488,104.5159,104.423,104.4509,19311.0
2017-05-08 11:00:00,112.4,112.51,112.4,112.51,2100.0,104.4137,104.5159,104.4137,104.5159,2100.0
2017-05-08 11:05:00,112.52,112.55,112.47,112.47,7677.0,104.5252,104.553,104.4787,104.4787,7677.0
2017-05-08 11:10:00,112.48,112.54,112.44,112.54,13824.0,104.488,104.5437,104.4509,104.5437,13824.0
2017-05-08 11:15:00,112.49,112.54,112.49,112.51,3300.0,104.4973,104.5437,104.4973,104.5159,3300.0
2017-05-08 11:20:00,112.53,112.53,112.45,112.48,9600.0,104.5345,104.5345,104.4601,104.488,9600.0
2017-05-08 11:25:00,112.44,112.48,112.4,112.47,8400.0,104.4509,104.488,104.4137,104.4787,8400.0
2017-05-08 11:30:00,112.44,112.46,112.38,112.46,3030.0,104.4509,104.4694,104.3951,104.4694,3030.0
2017-05-08 11:35:00,112.42,112.59,112.4,112.59,8334.0,104.4323,104.5902,104.4137,104.5902,8334.0
2017-05-08 11:40:00,112.59,112.59,112.51,112.51,1200.0,104.5902,104.5902,104.5159,104.5159,1200.0
2017-05-08 11:45:00,112.57,112.57,112.45,112.48,9300.0,104.5716,104.5716,104.4601,104.488,9300.0
2017-05-08 11:50:00,112.48,112.54,112.43,112.45,10800.0,104.488,104.5437,104.4416,104.4601,10800.0
2017-05-08 11:55:00,112.45,112.5,112.45,112.48,2400.0,104.4601,104.5066,104.4601,104.488,2400.0
2017-05-08 12:00:00,112.48,112.5,112.48,112.5,1200.0,104.488,104.5066,104.488,104.5066,1200.0
2017-05-08 12:05:00,112.48,112.5,112.37,112.5,8460.0,104.488,104.5066,104.3858,104.5066,8460.0
2017-05-08 12:10:00,112.51,112.54,112.46,112.48,10329.0,104.5159,104.5437,104.4694,104.488,10329.0
2017-05-08 12:15:00,112.46,112.46,112.4,112.43,14700.0,104.4694,104.4694,104.4137,104.4416,14700.0
2017-05-08 12:20:00,112.48,112.49,112.45,112.49,4275.0,104.488,104.4973,104.4601,104.4973,4275.0
2017-05-08 12:25:00,112.5,112.51,112.44,112.5,67800.0,104.5066,104.5159,104.4509,104.5066,67800.0
2017-05-08 12:30:00,112.48,112.48,112.46,112.46,900.0,104.488,104.488,104.4694,104.4694,900.0
2017-05-08 12:35:00,112.47,112.56,112.46,112.56,7890.0,104.4787,104.5623,104.4694,104.5623,7890.0
2017-05-08 12:40:00,112.53,112.56,112.46,112.54,6300.0,104.5345,104.5623,104.4694,104.5437,6300.0
2017-05-08 12:45:00,112.54,112.56,112.47,112.48,7650.0,104.5437,104.5623,104.4787,104.488,7650.0
2017-05-08 12:50:00,112.48,112.48,112.48,112.48,0.0,104.488,104.488,104.488,104.488,0.0
2017-05-08 12:55:00,112.48,112.52,112.48,112.52,1800.0,104.488,104.5252,104.488,104.5252,1800.0
2017-05-08 13:00:00,112.52,112.53,112.52,112.52,300.0,104.5252,104.5345,104.5252,104.5252,300.0
2017-05-08 13:05:00,112.53,112.56,112.49,112.5,5415.0,104.5345,104.5623,104.4973,104.5066,5415.0
2017-05-08 13:10:00,112.49,112.49,112.4,112.4,4404.0,104.4973,104.4973,104.4137,104.4137,4404.0
2017-05-08 13:15:00,112.39,112.43,112.39,112.43,4509.0,104.4044,104.4416,104.4044,104.4416,4509.0
2017-05-08 13:20:00,112.43,112.45,112.39,112.41,4200.0,104.4416,104.4601,104.4044,104.423,4200.0
2017-05-08 13:25:00,112.41,112.53,112.41,112.52,29817.0,104.423,104.5345,104.423,104.5252,29817.0
2017-05-08 13:30:00,112.51,112.51,112.45,112.46,12300.0,104.5159,104.5159,104.4601,104.4694,12300.0
2017-05-08 13:35:00,112.47,112.57,112.47,112.55,6000.0,104.4787,104.5716,104.4787,104.553,6000.0
2017-05-08 13:40:00,112.53,112.54,112.53,112.54,2100.0,104.5345,104.5437,104.5345,104.5437,2100.0
2017-05-08 13:45:00,112.51,112.53,112.51,112.53,900.0,104.5159,104.5345,104.5159,104.5345,900.0
2017-05-08 13:50:00,112.56,112.63,112.56,112.62,6546.0,104.5623,104.6274,104.5623,104.6181,6546.0
2017-05-08 13:55:00,112.61,112.61,112.55,112.57,5100.0,104.6088,104.6088,104.553,104.5716,5100.0
2017-05-08 14:00:00,112.57,112.61,112.57,112.61,2700.0,104.5716,104.6088,104.5716,104.6088,2700.0
2017-05-08 14:05:00,112.58,112.61,112.55,112.55,42678.0,104.5809,104.6088,104.553,104.553,42678.0
2017-05-08 14:10:00,112.54,112.55,112.47,112.47,9663.0,104.5437,104.553,104.4787,104.4787,9663.0
2017-05-08 14:15:00,112.45,112.48,112.43,112.48,3900.0,104.4601,104.488,104.4416,104.488,3900.0
2017-05-08 14:20:00,112.51,112.52,112.45,112.52,14700.0,104.5159,104.5252,104.4601,104.5252,14700.0
2017-05-08 14:25:00,112.5,112.5,112.44,112.45,7512.0,104.5066,104.5066,104.4509,104.4601,7512.0
2017-05-08 14:30:00,112.46,112.46,112.42,112.42,5148.0,104.4694,104.4694,104.4323,104.4323,5148.0
2017-05-08 14:35:00,112.44,112.46,112.4,112.46,14109.0,104.4509,104.4694,104.4137,104.4694,14109.0
2017-05-08 14:40:00,112.47,112.48,112.42,112.45,8100.0,104.4787,104.488,104.4323,104.4601,8100.0
2017-05-08 14:45:00,112.47,112.51,112.46,112.47,5700.0,104.4787,104.5159,104.4694,104.4787,5700.0
2017-05-08 14:50:00,112.44,112.48,112.44,112.48,5400.0,104.4509,104.488,104.4509,104.488,5400.0
2017-05-08 14:55:00,112.47,112.5,112.45,112.5,4200.0,104.4787,104.5066,104.4601,104.5066,4200.0
2017-05-08 15:00:00,112.53,112.56,112.47,112.56,14763.0,104.5345,104.5623,104.4787,104.5623,14763.0
2017-05-08 15:05:00,112.54,112.58,112.54,112.55,1992.0,104.5437,104.5809,104.5437,104.553,1992.0
2017-05-08 15:10:00,112.57,112.59,112.55,112.59,7728.0,104.5716,104.5902,104.553,104.5902,7728.0
2017-05-08 15:15:00,112.57,112.63,112.57,112.6,8919.0,104.5716,104.6274,104.5716,104.5995,8919.0
2017-05-08 15:20:00,112.58,112.63,112.56,112.62,12696.0,104.5809,104.6274,104.5623,104.6181,12696.0
2017-05-08 15:25:00,112.63,112.63,112.59,112.61,3900.0,104.6274,104.6274,104.5902,104.6088,3900.0
2017-05-08 15:30:00,112.59,112.59,112.55,112.56,19008.0,104.5902,104.5902,104.553,104.5623,19008.0
2017-05-08 15:35:00,112.55,112.57,112.49,112.49,10386.0,104.553,104.5716,104.4973,104.4973,10386.0
2017-05-08 15:40:00,112.5,112.55,112.49,112.5,21396.0,104.5066,104.553,104.4973,104.5066,21396.0
2017-05-08 15:45:00,112.49,112.49,112.43,112.44,18225.0,104.4973,104.4973,104.4416,104.4509,18225.0
2017-05-08 15:50:00,112.44,112.5,112.43,112.47,19836.0,104.4509,104.5066,104.4416,104.4787,19836.0
2017-05-08 15:55:00,112.47,112.6,112.44,112.55,56367.0,104.4787,104.5995,104.4509,104.553,56367.0
2017-05-09 09:30:00,112.35,112.35,112.21,112.21,11226.0,104.3672,104.3672,104.2372,104.2372,11226.0
2017-05-09 09:35:00,112.45,112.55,112.34,112.55,900.0,104.4601,104.553,104.358,104.553,900.0
2017-05-09 09:40:00,112.52,112.59,112.52,112.59,900.0,104.5252,104.5902,104.5252,104.5902,900.0
2017-05-09 09:45:00,112.59,112.59,112.47,112.56,1800.0,104.5902,104.5902,104.4787,104.5623,1800.0
2017-05-09 09:50:00,112.59,112.59,112.49,112.49,1200.0,104.5902,104.5902,104.4973,104.4973,1200.0
2017-05-09 09:55:00,112.59,112.81,112.53,112.73,26691.0,104.5902,104.7946,104.5345,104.7202,26691.0
2017-05-09 10:00:00,112.68,112.76,112.63,112.67,12600.0,104.6738,104.7481,104.6274,104.6645,12600.0
2017-05-09 10:05:00,112.59,112.74,112.59,112.74,6354.0,104.5902,104.7295,104.5902,104.7295,6354.0
2017-05-09 10:10:00,112.73,112.82,112.67,112.67,18198.0,104.7202,104.8039,104.6645,104.6645,18198.0
2017-05-09 10:15:00,112.62,112.67,112.47,112.53,9090.0,104.6181,104.6645,104.4787,104.5345,9090.0
2017-05-09 10:20:00,112.6,112.64,112.5,112.64,5100.0,104.5995,104.6366,104.5066,104.6366,5100.0
2017-05-09 10:25:00,112.62,112.62,112.53,112.53,7800.0,104.6181,104.6181,104.5345,104.5345,7800.0
2017-05-09 10:30:00,112.51,112.52,112.32,112.32,5100.0,104.5159,104.5252,104.3394,104.3394,5100.0
2017-05-09 10:35:00,112.31,112.5,112.3,112.42,21426.0,104.3301,104.5066,104.3208,104.4323,21426.0
2017-05-09 10:40:00,112.41,112.45,112.37,112.4,3300.0,104.423,104.4601,104.3858,104.4137,3300.0
2017-05-09 10:45:00,112.46,112.6,112.46,112.47,5700.0,104.4694,104.5995,104.4694,104.4787,5700.0
2017-05-09 10:50:00,112.53,112.54,112.38,112.45,17223.0,104.5345,104.5437,104.3951,104.4601,17223.0
2017-05-09 10:55:00,112.48,112.49,112.47,112.49,915.0,104.488,104.4973,104.4787,104.4973,915.0
2017-05-09 11:00:00,112.49,112.62,112.48,112.48,7800.0,104.4973,104.6181,104.488,104.488,7800.0
2017-05-09 11:05:00,112.57,112.62,112.51,112.55,3399.0,104.5716,104.6181,104.5159,104.553,3399.0
2017-05-09 11:10:00,112.59,112.59,112.45,112.53,5331.0,104.5902,104.5902,104.4601,104.5345,5331.0
2017-05-09 11:15:00,112.5,112.57,112.47,112.56,12006.0,104.5066,104.5716,104.4787,104.5623,12006.0
2017-05-09 11:20:00,112.54,112.54,112.53,112.53,600.0,104.5437,104.5437,104.5345,104.5345,600.0
2017-05-09 11:25:00,112.55,112.6,112.55,112.55,3600.0,104.553,104.5995,104.553,104.553,3600.0
2017-05-09 11:30:00,112.55,112.57,112.48,112.48,2400.0,104.553,104.5716,104.488,104.488,2400.0
2017-05-09 11:35:00,112.44,112.54,112.41,112.5,6300.0,104.4509,104.5437,104.423,104.5066,6300.0
2017-05-09 11:40:00,112.49,112.95,112.48,112.57,34221.0,104.4973,104.9246,104.488,104.5716,34221.0
2017-05-09 11:45:00,112.6,112.75,112.54,112.73,27888.0,104.5995,104.7388,104.5437,104.7202,27888.0
2017-05-09 11:50:00,112.76,112.89,112.75,112.89,3900.0,104.7481,104.8689,104.7388,104.8689,3900.0
2017-05-09 11:55:00,112.8,112.84,112.77,112.81,3624.0,104.7853,104.8224,104.7574,104.7946,3624.0
2017-05-09 12:00:00,112.87,112.94,112.83,112.83,2430.0,104.8503,104.9153,104.8131,104.8131,2430.0
2017-05-09 12:05:00,112.87,112.9,112.81,112.85,10632.0,104.8503,104.8782,104.7946,104.8317,10632.0
2017-05-09 12:10:00,112.82,112.95,112.79,112.93,15150.0,104.8039,104.9246,104.776,104.906,15150.0
2017-05-09 12:15:00,112.93,112.97,112.89,112.89,7590.0,104.906,104.9432,104.8689,104.8689,7590.0
2017-05-09 12:20:00,112.86,113.0,112.86,113.0,27015.0,104.841,104.9711,104.841,104.9711,27015.0
2017-05-09 12:25:00,112.96,112.96,112.94,112.94,1800.0,104.9339,104.9339,104.9153,104.9153,1800.0
2017-05-09 12:30:00,112.94,112.96,112.91,112.91,6600.0,104.9153,104.9339,104.8875,104.8875,6600.0
2017-05-09 12:35:00,112.93,113.05,112.89,112.98,13800.0,104.906,105.0175,104.8689,104.9525,13800.0
2017-05-09 12:40:00,113.02,113.21,113.02,113.2,5610.0,104.9896,105.1661,104.9896,105.1569,5610.0
2017-05-09 12:45:00,113.09,113.19,113.09,113.15,2400.0,105.0547,105.1476,105.0547,105.1104,2400.0
2017-05-09 12:50:00,113.18,113.18,113.04,113.07,14259.0,105.1383,105.1383,105.0082,105.0361,14259.0
2017-05-09 12:55:00,113.04,113.04,112.96,113.0,4800.0,105.0082,105.0082,104.9339,104.9711,4800.0
2017-05-09 13:00:00,112.99,113.08,112.99,113.05,5100.0,104.9618,105.0454,104.9618,105.0175,5100.0
2017-05-09 13:05:00,113.08,113.1,113.07,113.07,3000.0,105.0454,105.064,105.0361,105.0361,3000.0
2017-05-09 13:10:00,113.11,113.12,113.06,113.06,3174.0,105.0732,105.0825,105.0268,105.0268,3174.0
2017-05-09 13:15:00,113.04,113.09,113.03,113.06,4500.0,105.0082,105.0547,104.9989,105.0268,4500.0
2017-05-09 13:20:00,113.03,113.03,112.95,112.96,6600.0,104.9989,104.9989,104.9246,104.9339,6600.0
2017-05-09 13:25:00,112.96,112.97,112.85,112.9,4800.0,104.9339,104.9432,104.8317,104.8782,4800.0
2017-05-09 13:30:00,112.93,113.0,112.9,112.9,5400.0,104.906,104.9711,104.8782,104.8782,5400.0
2017-05-09 13:35:00,112.89,112.92,112.84,112.87,9345.0,104.8689,104.8967,104.8224,104.8503,9345.0
2017-05-09 13:40:00,112.88,112.95,112.83,112.95,2700.0,104.8596,104.9246,104.8131,104.9246,2700.0
2017-05-09 13:45:00,112.95,113.01,112.95,112.95,2340.0,104.9246,104.9804,104.9246,104.9246,2340.0
2017-05-09 13:50:00,112.95,113.08,112.94,113.06,10983.0,104.9246,105.0454,104.9153,105.0268,10983.0
2017-05-09 13:55:00,113.08,113.16,113.08,113.12,8775.0,105.0454,105.1197,105.0454,105.0825,8775.0
2017-05-09 14:00:00,113.12,113.16,113.1,113.15,8856.0,105.0825,105.1197,105.064,105.1104,8856.0
2017-05-09 14:05:00,113.1,113.12,113.04,113.12,4800.0,105.064,105.0825,105.0082,105.0825,4800.0
2017-05-09 14:10:00,113.1,113.15,113.08,113.15,3900.0,105.064,105.1104,105.0454,105.1104,3900.0
2017-05-09 14:15:00,113.19,113.19,113.11,113.16,6342.0,105.1476,105.1476,105.0732,105.1197,6342.0
2017-05-09 14:20:00,113.1,113.15,113.03,113.03,5715.0,105.064,105.1104,104.9989,104.9989,5715.0
2017-05-09 14:25:00,113.02,113.09,113.02,113.09,1248.0,104.9896,105.0547,104.9896,105.0547,1248.0
2017-05-09 14:30:00,113.05,113.13,113.05,113.12,6783.0,105.0175,105.0918,105.0175,105.0825,6783.0
2017-05-09 14:35:00,113.05,113.05,112.94,112.99,7617.0,105.0175,105.0175,104.9153,104.9618,7617.0
2017-05-09 14:40:00,112.97,113.08,112.97,113.05,4200.0,104.9432,105.0454,104.9432,105.0175,4200.0
2017-05-09 14:45:00,113.06,113.1,113.06,113.06,5487.0,105.0268,105.064,105.0268,105.0268,5487.0
2017-05-09 14:50:00,113.06,113.06,113.01,113.04,6000.0,105.0268,105.0268,104.9804,105.0082,6000.0
2017-05-09 14:55:00,113.0,113.01,112.91,112.91,3540.0,104.9711,104.9804,104.8875,104.8875,3540.0
2017-05-09 15:00:00,112.94,112.94,112.83,112.89,36894.0,104.9153,104.9153,104.8131,104.8689,36894.0
2017-05-09 15:05:00,112.86,112.9,112.82,112.82,18600.0,104.841,104.8782,104.8039,104.8039,18600.0
2017-05-09 15:10:00,112.81,112.81,112.78,112.78,5700.0,104.7946,104.7946,104.7667,104.7667,5700.0
2017-05-09 15:15:00,112.78,112.78,112.71,112.75,9597.0,104.7667,104.7667,104.7017,104.7388,9597.0
2017-05-09 15:20:00,112.78,112.79,112.75,112.77,3843.0,104.7667,104.776,104.7388,104.7574,3843.0
2017-05-09 15:25:00,112.74,112.77,112.73,112.73,1800.0,104.7295,104.7574,104.7202,104.7202,1800.0
2017-05-09 15:30:00,112.73,112.78,112.62,112.65,11373.0,104.7202,104.7667,104.6181,104.6459,11373.0
2017-05-09 15:35:00,112.63,112.66,112.51,112.51,18591.0,104.6274,104.6552,104.5159,104.5159,18591.0
2017-05-09 15:40:00,112.55,112.61,112.52,112.57,17700.0,104.553,104.6088,104.5252,104.5716,17700.0
2017-05-09 15:45:00,112.56,112.68,112.56,112.65,21900.0,104.5623,104.6738,104.5623,104.6459,21900.0
2017-05-09 15:50:00,112.68,112.7,112.63,112.65,38886.0,104.6738,104.6924,104.6274,104.6459,38886.0
2017-05-09 15:55:00,112.7,112.82,112.68,112.76,60066.0,104.6924,104.8039,104.6738,104.7481,60066.0
2017-05-10 09:30:00,112.8,112.98,112.71,112.98,12225.0,104.7853,104.9525,104.7017,104.9525,12225.0
2017-05-10 09:35:00,112.79,112.95,112.78,112.89,4500.0,104.776,104.9246,104.7667,104.8689,4500.0
2017-05-10 09:40:00,112.89,112.89,112.89,112.89,0.0,104.8689,104.8689,104.8689,104.8689,0.0
2017-05-10 09:45:00,112.8,112.94,112.59,112.59,1524.0,104.7853,104.9153,104.5902,104.5902,1524.0
2017-05-10 09:50:00,112.63,112.81,112.6,112.69,7500.0,104.6274,104.7946,104.5995,104.6831,7500.0
2017-05-10 09:55:00,112.6,112.6,112.39,112.49,8820.0,104.5995,104.5995,104.4044,104.4973,8820.0
2017-05-10 10:00:00,112.44,112.62,112.44,112.62,2100.0,104.4509,104.6181,104.4509,104.6181,2100.0
2017-05-10 10:05:00,112.62,112.99,112.59,112.99,29700.0,104.6181,104.9618,104.5902,104.9618,29700.0
2017-05-10 10:10:00,112.93,112.94,112.81,112.93,6588.0,104.906,104.9153,104.7946,104.906,6588.0
2017-05-10 10:15:00,112.7,112.97,112.7,112.75,6930.0,104.6924,104.9432,104.6924,104.7388,6930.0
2017-05-10 10:20:00,112.73,112.75,112.7,112.7,3321.0,104.7202,104.7388,104.6924,104.6924,3321.0
2017-05-10 10:25:00,112.7,112.7,112.54,112.54,6870.0,104.6924,104.6924,104.5437,104.5437,6870.0
2017-05-10 10:30:00,112.61,112.69,112.44,112.53,5247.0,104.6088,104.6831,104.4509,104.5345,5247.0
2017-05-10 10:35:00,112.53,112.55,112.52,112.55,3000.0,104.5345,104.553,104.5252,104.553,3000.0
2017-05-10 10:40:00,112.55,112.75,112.55,112.75,7326.0,104.553,104.7388,104.553,104.7388,7326.0
2017-05-10 10:45:00,112.72,112.72,112.63,112.66,3900.0,104.711,104.711,104.6274,104.6552,3900.0
2017-05-10 10:50:00,112.68,112.75,112.68,112.74,4200.0,104.6738,104.7388,104.6738,104.7295,4200.0
2017-05-10 10:55:00,112.72,112.72,112.6,112.6,5253.0,104.711,104.711,104.5995,104.5995,5253.0
2017-05-10 11:00:00,112.6,112.63,112.58,112.63,7056.0,104.5995,104.6274,104.5809,104.6274,7056.0
2017-05-10 11:05:00,112.58,112.59,112.5,112.59,2400.0,104.5809,104.5902,104.5066,104.5902,2400.0
2017-05-10 11:10:00,112.58,112.58,112.46,112.46,4170.0,104.5809,104.5809,104.4694,104.4694,4170.0
2017-05-10 11:15:00,112.5,112.61,112.49,112.51,12885.0,104.5066,104.6088,104.4973,104.5159,12885.0
2017-05-10 11:20:00,112.44,112.57,112.44,112.57,2205.0,104.4509,104.5716,104.4509,104.5716,2205.0
2017-05-10 11:25:00,112.51,112.57,112.5,112.52,6600.0,104.5159,104.5716,104.5066,104.5252,6600.0
2017-05-10 11:30:00,112.54,112.56,112.51,112.51,2400.0,104.5437,104.5623,104.5159,104.5159,2400.0
2017-05-10 11:35:00,112.5,112.52,112.48,112.49,4800.0,104.5066,104.5252,104.488,104.4973,4800.0
2017-05-10 11:40:00,112.48,112.48,112.43,112.44,9000.0,104.488,104.488,104.4416,104.4509,9000.0
2017-05-10 11:45:00,112.42,112.47,112.42,112.43,4545.0,104.4323,104.4787,104.4323,104.4416,4545.0
2017-05-10 11:50:00,112.45,112.49,112.42,112.48,8814.0,104.4601,104.4973,104.4323,104.488,8814.0
2017-05-10 11:55:00,112.48,112.49,112.31,112.31,17550.0,104.488,104.4973,104.3301,104.3301,17550.0
2017-05-10 12:00:00,112.33,112.4,112.32,112.37,10500.0,104.3487,104.4137,104.3394,104.3858,10500.0
2017-05-10 12:05:00,112.37,112.37,112.34,112.35,1200.0,104.3858,104.3858,104.358,104.3672,1200.0
2017-05-10 12:10:00,112.31,112.32,112.21,112.26,18906.0,104.3301,104.3394,104.2372,104.2836,18906.0
2017-05-10 12:15:00,112.27,112.32,112.27,112.31,4176.0,104.2929,104.3394,104.2929,104.3301,4176.0
2017-05-10 12:20:00,112.32,112.38,112.28,112.28,10200.0,104.3394,104.3951,104.3022,104.3022,10200.0
2017-05-10 12:25:00,112.28,112.28,112.28,112.28,0.0,104.3022,104.3022,104.3022,104.3022,0.0
2017-05-10 12:30:00,112.34,112.44,112.33,112.44,7800.0,104.358,104.4509,104.3487,104.4509,7800.0
2017-05-10 12:35:00,112.43,112.44,112.38,112.38,3600.0,104.4416,104.4509,104.3951,104.3951,3600.0
2017-05-10 12:40:00,112.38,112.39,112.36,112.38,6600.0,104.3951,104.4044,104.3765,104.3951,6600.0
2017-05-10 12:45:00,112.41,112.41,112.36,112.39,4833.0,104.423,104.423,104.3765,104.4044,4833.0
2017-05-10 12:50:00,112.36,112.41,112.34,112.34,4494.0,104.3765,104.423,104.358,104.358,4494.0
2017-05-10 12:55:00,112.34,112.36,112.3,112.33,5715.0,104.358,104.3765,104.3208,104.3487,5715.0
2017-05-10 13:00:00,112.38,112.46,112.34,112.34,3978.0,104.3951,104.4694,104.358,104.358,3978.0
2017-05-10 13:05:00,112.34,112.45,112.34,112.39,5394.0,104.358,104.4601,104.358,104.4044,5394.0
2017-05-10 13:10:00,112.37,112.38,112.34,112.35,4500.0,104.3858,104.3951,104.358,104.3672,4500.0
2017-05-10 13:15:00,112.31,112.31,112.25,112.25,1800.0,104.3301,104.3301,104.2744,104.2744,1800.0
2017-05-10 13:20:00,112.25,112.25,112.22,112.25,4980.0,104.2744,104.2744,104.2465,104.2744,4980.0
2017-05-10 13:25:00,112.25,112.37,112.24,112.34,7182.0,104.2744,104.3858,104.2651,104.358,7182.0
2017-05-10 13:30:00,112.33,112.41,112.33,112.34,921.0,104.3487,104.423,104.3487,104.358,921.0
2017-05-10 13:35:00,112.37,112.42,112.36,112.4,5700.0,104.3858,104.4323,104.3765,104.4137,5700.0
2017-05-10 13:40:00,112.38,112.42,112.34,112.34,7194.0,104.3951,104.4323,104.358,104.358,7194.0
2017-05-10 13:45:00,112.32,112.43,112.32,112.43,3000.0,104.3394,104.4416,104.3394,104.4416,3000.0
2017-05-10 13:50:00,112.4,112.4,112.37,112.37,1500.0,104.4137,104.4137,104.3858,104.3858,1500.0
2017-05-10 13:55:00,112.38,112.46,112.38,112.43,8955.0,104.3951,104.4694,104.3951,104.4416,8955.0
2017-05-10 14:00:00,112.38,112.39,112.3,112.3,7647.0,104.3951,104.4044,104.3208,104.3208,7647.0
2017-05-10 14:05:00,112.3,112.37,112.3,112.34,4125.0,104.3208,104.3858,104.3208,104.358,4125.0
2017-05-10 14:10:00,112.38,112.44,112.38,112.41,5985.0,104.3951,104.4509,104.3951,104.423,5985.0
2017-05-10 14:15:00,112.45,112.49,112.39,112.49,13500.0,104.4601,104.4973,104.4044,104.4973,13500.0
2017-05-10 14:20:00,112.5,112.52,112.44,112.48,6300.0,104.5066,104.5252,104.4509,104.488,6300.0
2017-05-10 14:25:00,112.45,112.51,112.44,112.44,5400.0,104.4601,104.5159,104.4509,104.4509,5400.0
2017-05-10 14:30:00,112.47,112.51,112.45,112.49,6300.0,104.4787,104.5159,104.4601,104.4973,6300.0
2017-05-10 14:35:00,112.5,112.54,112.49,112.5,4110.0,104.5066,104.5437,104.4973,104.5066,4110.0
2017-05-10 14:40:00,112.48,112.48,112.45,112.46,5964.0,104.488,104.488,104.4601,104.4694,5964.0
2017-05-10 14:45:00,112.46,112.49,112.44,112.44,7695.0,104.4694,104.4973,104.4509,104.4509,7695.0
2017-05-10 14:50:00,112.46,112.47,112.44,112.46,4800.0,104.4694,104.4787,104.4509,104.4694,4800.0
2017-05-10 14:55:00,112.45,112.45,112.35,112.37,12771.0,104.4601,104.4601,104.3672,104.3858,12771.0
2017-05-10 15:00:00,112.36,112.45,112.35,112.37,15000.0,104.3765,104.4601,104.3672,104.3858,15000.0
2017-05-10 15:05:00,112.42,112.44,112.39,112.39,5400.0,104.4323,104.4509,104.4044,104.4044,5400.0
2017-05-10 15:10:00,112.42,112.45,112.39,112.43,6000.0,104.4323,104.4601,104.4044,104.4416,6000.0
2017-05-10 15:15:00,112.4,112.43,112.39,112.39,8187.0,104.4137,104.4416,104.4044,104.4044,8187.0
2017-05-10 15:20:00,112.41,112.44,112.36,112.44,7200.0,104.423,104.4509,104.3765,104.4509,7200.0
2017-05-10 15:25:00,112.45,112.46,112.44,112.46,11100.0,104.4601,104.4694,104.4509,104.4694,11100.0
2017-05-10 15:30:00,112.45,112.49,112.44,112.48,4830.0,104.4601,104.4973,104.4509,104.488,4830.0
2017-05-10 15:35:00,112.5,112.57,112.47,112.57,12438.0,104.5066,104.5716,104.4787,104.5716,12438.0
2017-05-10 15:40:00,112.55,112.64,112.55,112.62,18594.0,104.553,104.6366,104.553,104.6181,18594.0
2017-05-10 15:45:00,112.63,112.64,112.59,112.64,10995.0,104.6274,104.6366,104.5902,104.6366,10995.0
2017-05-10 15:50:00,112.63,112.66,112.59,112.62,22752.0,104.6274,104.6552,104.5902,104.6181,22752.0
2017-05-10 15:55:00,112.62,112.64,112.49,112.53,77424.0,104.6181,104.6366,104.4973,104.5345,77424.0
2017-05-11 09:30:00,112.09,112.26,111.77,111.87,13800.0,104.1257,104.2836,103.8285,103.9214,13800.0
2017-05-11 09:35:00,111.91,112.0,111.87,111.96,7584.0,103.9585,104.0421,103.9214,104.005,7584.0
2017-05-11 09:40:00,112.06,112.06,111.67,111.67,10905.0,104.0979,104.0979,103.7356,103.7356,10905.0
2017-05-11 09:45:00,111.83,111.83,111.61,111.61,15915.0,103.8842,103.8842,103.6798,103.6798,15915.0
2017-05-11 09:50:00,111.61,111.61,111.44,111.45,4713.0,103.6798,103.6798,103.5219,103.5312,4713.0
2017-05-11 09:55:00,111.44,111.44,111.17,111.38,23502.0,103.5219,103.5219,103.2711,103.4662,23502.0
2017-05-11 10:00:00,111.5,111.5,111.19,111.27,13569.0,103.5776,103.5776,103.2897,103.364,13569.0
2017-05-11 10:05:00,111.24,111.24,111.05,111.05,25449.0,103.3361,103.3361,103.1596,103.1596,25449.0
2017-05-11 10:10:00,111.1,111.35,111.1,111.25,15873.0,103.2061,103.4383,103.2061,103.3454,15873.0
2017-05-11 10:15:00,111.23,111.28,111.03,111.03,29826.0,103.3268,103.3733,103.141,103.141,29826.0
2017-05-11 10:20:00,111.06,111.07,110.9,110.91,6717.0,103.1689,103.1782,103.0203,103.0296,6717.0
2017-05-11 10:25:00,110.9,111.0,110.81,110.95,17160.0,103.0203,103.1132,102.9367,103.0667,17160.0
2017-05-11 10:30:00,110.94,110.94,110.73,110.94,9831.0,103.0574,103.0574,102.8624,103.0574,9831.0
2017-05-11 10:35:00,110.99,111.07,110.99,111.05,12594.0,103.1039,103.1782,103.1039,103.1596,12594.0
2017-05-11 10:40:00,111.29,111.39,111.24,111.32,14499.0,103.3826,103.4755,103.3361,103.4104,14499.0
2017-05-11 10:45:00,111.31,111.31,111.21,111.23,5700.0,103.4011,103.4011,103.3082,103.3268,5700.0
2017-05-11 10:50:00,111.27,111.28,111.11,111.12,6651.0,103.364,103.3733,103.2154,103.2246,6651.0
2017-05-11 10:55:00,111.12,111.29,111.09,111.23,6426.0,103.2246,103.3826,103.1968,103.3268,6426.0
2017-05-11 11:00:00,111.29,111.4,111.29,111.39,4800.0,103.3826,103.4847,103.3826,103.4755,4800.0
2017-05-11 11:05:00,111.37,111.41,111.25,111.36,11361.0,103.4569,103.494,103.3454,103.4476,11361.0
2017-05-11 11:10:00,111.36,111.38,111.35,111.36,3300.0,103.4476,103.4662,103.4383,103.4476,3300.0
2017-05-11 11:15:00,111.34,111.34,111.1,111.1,7497.0,103.429,103.429,103.2061,103.2061,7497.0
2017-05-11 11:20:00,111.11,111.11,110.91,111.11,12828.0,103.2154,103.2154,103.0296,103.2154,12828.0
2017-05-11 11:25:00,111.09,111.21,111.09,111.2,3900.0,103.1968,103.3082,103.1968,103.299,3900.0
2017-05-11 11:30:00,111.13,111.27,111.08,111.19,9975.0,103.2339,103.364,103.1875,103.2897,9975.0
2017-05-11 11:35:00,111.19,111.31,111.14,111.29,24144.0,103.2897,103.4011,103.2432,103.3826,24144.0
2017-05-11 11:40:00,111.2,111.2,111.16,111.18,900.0,103.299,103.299,103.2618,103.2804,900.0
2017-05-11 11:45:00,111.15,111.16,111.01,111.16,7500.0,103.2525,103.2618,103.1225,103.2618,7500.0
2017-05-11 11:50:00,111.16,111.16,111.12,111.12,2400.0,103.2618,103.2618,103.2246,103.2246,2400.0
2017-05-11 11:55:00,111.23,111.36,111.2,111.33,8100.0,103.3268,103.4476,103.299,103.4197,8100.0
2017-05-11 12:00:00,111.29,111.34,111.12,111.19,9006.0,103.3826,103.429,103.2246,103.2897,9006.0
2017-05-11 12:05:00,111.18,111.18,111.13,111.13,1200.0,103.2804,103.2804,103.2339,103.2339,1200.0
2017-05-11 12:10:00,111.13,111.34,111.13,111.34,11697.0,103.2339,103.429,103.2339,103.429,11697.0
2017-05-11 12:15:00,111.34,111.5,111.32,111.45,9300.0,103.429,103.5776,103.4104,103.5312,9300.0
2017-05-11 12:20:00,111.45,111.45,111.32,111.39,6000.0,103.5312,103.5312,103.4104,103.4755,6000.0
2017-05-11 12:25:00,111.35,111.42,111.31,111.42,11676.0,103.4383,103.5033,103.4011,103.5033,11676.0
2017-05-11 12:30:00,111.43,111.49,111.43,111.45,3900.0,103.5126,103.5684,103.5126,103.5312,3900.0
2017-05-11 12:35:00,111.45,111.47,111.39,111.43,6951.0,103.5312,103.5498,103.4755,103.5126,6951.0
2017-05-11 12:40:00,111.44,111.44,111.4,111.43,5352.0,103.5219,103.5219,103.4847,103.5126,5352.0
2017-05-11 12:45:00,111.43,111.44,111.31,111.32,11037.0,103.5126,103.5219,103.4011,103.4104,11037.0
2017-05-11 12:50:00,111.31,111.32,111.22,111.25,17949.0,103.4011,103.4104,103.3175,103.3454,17949.0
2017-05-11 12:55:00,111.28,111.53,111.28,111.52,12300.0,103.3733,103.6055,103.3733,103.5962,12300.0
2017-05-11 13:00:00,111.53,111.53,111.45,111.51,3300.0,103.6055,103.6055,103.5312,103.5869,3300.0
2017-05-11 13:05:00,111.52,111.59,111.49,111.51,6096.0,103.5962,103.6612,103.5684,103.5869,6096.0
2017-05-11 13:10:00,111.52,111.54,111.47,111.54,3300.0,103.5962,103.6148,103.5498,103.6148,3300.0
2017-05-11 13:15:00,111.54,111.55,111.42,111.46,1200.0,103.6148,103.6241,103.5033,103.5405,1200.0
2017-05-11 13:20:00,111.47,111.54,111.47,111.54,1200.0,103.5498,103.6148,103.5498,103.6148,1200.0
2017-05-11 13:25:00,111.46,111.47,111.4,111.41,6306.0,103.5405,103.5498,103.4847,103.494,6306.0
2017-05-11 13:30:00,111.47,111.47,111.42,111.44,1212.0,103.5498,103.5498,103.5033,103.5219,1212.0
2017-05-11 13:35:00,111.48,111.48,111.41,111.44,4608.0,103.5591,103.5591,103.494,103.5219,4608.0
2017-05-11 13:40:00,111.47,111.6,111.46,111.54,7230.0,103.5498,103.6705,103.5405,103.6148,7230.0
2017-05-11 13:45:00,111.59,111.59,111.51,111.54,4800.0,103.6612,103.6612,103.5869,103.6148,4800.0
2017-05-11 13:50:00,111.48,111.53,111.48,111.51,5400.0,103.5591,103.6055,103.5591,103.5869,5400.0
2017-05-11 13:55:00,111.49,111.51,111.43,111.45,8400.0,103.5684,103.5869,103.5126,103.5312,8400.0
2017-05-11 14:00:00,111.51,111.53,111.48,111.48,2700.0,103.5869,103.6055,103.5591,103.5591,2700.0
2017-05-11 14:05:00,111.47,111.58,111.42,111.58,15843.0,103.5498,103.652,103.5033,103.652,15843.0
2017-05-11 14:10:00,111.61,111.61,111.48,111.48,10800.0,103.6798,103.6798,103.5591,103.5591,10800.0
2017-05-11 14:15:00,111.52,111.58,111.47,111.58,20787.0,103.5962,103.652,103.5498,103.652,20787.0
2017-05-11 14:20:00,111.59,111.61,111.52,111.57,9327.0,103.6612,103.6798,103.5962,103.6427,9327.0
2017-05-11 14:25:00,111.58,111.59,111.55,111.55,12243.0,103.652,103.6612,103.6241,103.6241,12243.0
2017-05-11 14:30:00,111.56,111.58,111.47,111.52,13962.0,103.6334,103.652,103.5498,103.5962,13962.0
2017-05-11 14:35:00,111.52,111.52,111.46,111.49,7644.0,103.5962,103.5962,103.5405,103.5684,7644.0
2017-05-11 14:40:00,111.57,111.57,111.54,111.56,3015.0,103.6427,103.6427,103.6148,103.6334,3015.0
2017-05-11 14:45:00,111.55,111.65,111.52,111.63,3600.0,103.6241,103.717,103.5962,103.6984,3600.0
2017-05-11 14:50:00,111.65,111.66,111.55,111.59,4788.0,103.717,103.7263,103.6241,103.6612,4788.0
2017-05-11 14:55:00,111.56,111.56,111.5,111.5,4854.0,103.6334,103.6334,103.5776,103.5776,4854.0
2017-05-11 15:00:00,111.55,111.58,111.52,111.57,10173.0,103.6241,103.652,103.5962,103.6427,10173.0
2017-05-11 15:05:00,111.62,111.65,111.62,111.65,1140.0,103.6891,103.717,103.6891,103.717,1140.0
2017-05-11 15:10:00,111.61,111.65,111.56,111.65,14343.0,103.6798,103.717,103.6334,103.717,14343.0
2017-05-11 15:15:00,111.66,111.66,111.54,111.54,9282.0,103.7263,103.7263,103.6148,103.6148,9282.0
2017-05-11 15:20:00,111.55,111.62,111.51,111.62,14244.0,103.6241,103.6891,103.5869,103.6891,14244.0
2017-05-11 15:25:00,111.59,111.66,111.54,111.62,11544.0,103.6612,103.7263,103.6148,103.6891,11544.0
2017-05-11 15:30:00,111.61,111.63,111.52,111.53,15345.0,103.6798,103.6984,103.5962,103.6055,15345.0
2017-05-11 15:35:00,111.52,111.64,111.51,111.61,19758.0,103.5962,103.7077,103.5869,103.6798,19758.0
2017-05-11 15:40:00,111.65,111.66,111.62,111.65,13062.0,103.717,103.7263,103.6891,103.717,13062.0
2017-05-11 15:45:00,111.65,111.69,111.61,111.69,20142.0,103.717,103.7541,103.6798,103.7541,20142.0
2017-05-11 15:50:00,111.71,111.71,111.62,111.62,30924.0,103.7727,103.7727,103.6891,103.6891,30924.0
2017-05-11 15:55:00,111.62,111.63,111.5,111.55,69411.0,103.6891,103.6984,103.5776,103.6241,69411.0
2017-05-12 09:30:00,111.55,111.55,111.34,111.37,11286.0,103.6241,103.6241,103.429,103.4569,11286.0
2017-05-12 09:35:00,111.27,111.46,111.27,111.38,5400.0,103.364,103.5405,103.364,103.4662,5400.0
2017-05-12 09:40:00,111.38,111.49,111.38,111.49,4725.0,103.4662,103.5684,103.4662,103.5684,4725.0
2017-05-12 09:45:00,111.49,111.79,111.48,111.78,4596.0,103.5684,103.847,103.5591,103.8377,4596.0
2017-05-12 09:50:00,111.78,111.85,111.69,111.74,16431.0,103.8377,103.9028,103.7541,103.8006,16431.0
2017-05-12 09:55:00,111.73,111.8,111.7,111.8,2400.0,103.7913,103.8563,103.7634,103.8563,2400.0
2017-05-12 10:00:00,111.8,111.82,111.74,111.74,8400.0,103.8563,103.8749,103.8006,103.8006,8400.0
2017-05-12 10:05:00,111.81,111.86,111.75,111.78,8100.0,103.8656,103.9121,103.8099,103.8377,8100.0
2017-05-12 10:10:00,111.79,111.93,111.7,111.93,13491.0,103.847,103.9771,103.7634,103.9771,13491.0
2017-05-12 10:15:00,111.89,111.92,111.85,111.86,11463.0,103.9399,103.9678,103.9028,103.9121,11463.0
2017-05-12 10:20:00,111.84,111.92,111.84,111.89,7200.0,103.8935,103.9678,103.8935,103.9399,7200.0
2017-05-12 10:25:00,111.9,111.9,111.68,111.72,11400.0,103.9492,103.9492,103.7449,103.782,11400.0
2017-05-12 10:30:00,111.72,111.74,111.69,111.69,900.0,103.782,103.8006,103.7541,103.7541,900.0
2017-05-12 10:35:00,111.74,111.76,111.73,111.76,3315.0,103.8006,103.8192,103.7913,103.8192,3315.0
2017-05-12 10:40:00,111.72,111.72,111.59,111.6,5400.0,103.782,103.782,103.6612,103.6705,5400.0
2017-05-12 10:45:00,111.57,111.63,111.53,111.6,6321.0,103.6427,103.6984,103.6055,103.6705,6321.0
2017-05-12 10:50:00,111.58,111.58,111.47,111.47,3861.0,103.652,103.652,103.5498,103.5498,3861.0
2017-05-12 10:55:00,111.52,111.67,111.46,111.6,19200.0,103.5962,103.7356,103.5405,103.6705,19200.0
2017-05-12 11:00:00,111.6,111.68,111.58,111.66,6300.0,103.6705,103.7449,103.652,103.7263,6300.0
2017-05-12 11:05:00,111.73,111.73,111.61,111.61,3300.0,103.7913,103.7913,103.6798,103.6798,3300.0
2017-05-12 11:10:00,111.63,111.77,111.63,111.77,5400.0,103.6984,103.8285,103.6984,103.8285,5400.0
2017-05-12 11:15:00,111.73,111.73,111.65,111.69,3600.0,103.7913,103.7913,103.717,103.7541,3600.0
2017-05-12 11:20:00,111.76,111.78,111.71,111.71,2100.0,103.8192,103.8377,103.7727,103.7727,2100.0
2017-05-12 11:25:00,111.65,111.72,111.65,111.72,2700.0,103.717,103.782,103.717,103.782,2700.0
2017-05-12 11:30:00,111.74,111.81,111.74,111.8,1956.0,103.8006,103.8656,103.8006,103.8563,1956.0
2017-05-12 11:35:00,111.77,111.77,111.66,111.7,11655.0,103.8285,103.8285,103.7263,103.7634,11655.0
2017-05-12 11:40:00,111.66,111.68,111.62,111.64,4860.0,103.7263,103.7449,103.6891,103.7077,4860.0
2017-05-12 11:45:00,111.61,111.61,111.53,111.58,5400.0,103.6798,103.6798,103.6055,103.652,5400.0
2017-05-12 11:50:00,111.6,111.6,111.51,111.55,6960.0,103.6705,103.6705,103.5869,103.6241,6960.0
2017-05-12 11:55:00,111.48,111.48,111.4,111.45,6900.0,103.5591,103.5591,103.4847,103.5312,6900.0
2017-05-12 12:00:00,111.47,111.53,111.45,111.46,10584.0,103.5498,103.6055,103.5312,103.5405,10584.0
2017-05-12 12:05:00,111.46,111.47,111.42,111.42,4500.0,103.5405,103.5498,103.5033,103.5033,4500.0
2017-05-12 12:10:00,111.43,111.47,111.39,111.39,9600.0,103.5126,103.5498,103.4755,103.4755,9600.0
2017-05-12 12:15:00,111.4,111.41,111.33,111.36,6504.0,103.4847,103.494,103.4197,103.4476,6504.0
2017-05-12 12:20:00,111.39,111.39,111.32,111.32,7500.0,103.4755,103.4755,103.4104,103.4104,7500.0
2017-05-12 12:25:00,111.32,111.36,111.32,111.33,3102.0,103.4104,103.4476,103.4104,103.4197,3102.0
2017-05-12 12:30:00,111.35,111.35,111.28,111.3,3357.0,103.4383,103.4383,103.3733,103.3919,3357.0
2017-05-12 12:35:00,111.3,111.31,111.26,111.3,5655.0,103.3919,103.4011,103.3547,103.3919,5655.0
2017-05-12 12:40:00,111.36,111.38,111.35,111.38,900.0,103.4476,103.4662,103.4383,103.4662,900.0
2017-05-12 12:45:00,111.36,111.37,111.32,111.37,3900.0,103.4476,103.4569,103.4104,103.4569,3900.0
2017-05-12 12:50:00,111.37,111.4,111.37,111.4,600.0,103.4569,103.4847,103.4569,103.4847,600.0
2017-05-12 12:55:00,111.39,111.41,111.37,111.37,2100.0,103.4755,103.494,103.4569,103.4569,2100.0
2017-05-12 13:00:00,111.41,111.48,111.41,111.46,3300.0,103.494,103.5591,103.494,103.5405,3300.0
2017-05-12 13:05:00,111.43,111.44,111.42,111.44,1200.0,103.5126,103.5219,103.5033,103.5219,1200.0
2017-05-12 13:10:00,111.47,111.47,111.38,111.43,5784.0,103.5498,103.5498,103.4662,103.5126,5784.0
2017-05-12 13:15:00,111.44,111.45,111.35,111.35,3300.0,103.5219,103.5312,103.4383,103.4383,3300.0
2017-05-12 13:20:00,111.34,111.36,111.34,111.34,1077.0,103.429,103.4476,103.429,103.429,1077.0
2017-05-12 13:25:00,111.36,111.41,111.34,111.36,18051.0,103.4476,103.494,103.429,103.4476,18051.0
2017-05-12 13:30:00,111.36,111.36,111.32,111.35,6522.0,103.4476,103.4476,103.4104,103.4383,6522.0
2017-05-12 13:35:00,111.34,111.35,111.3,111.31,7350.0,103.429,103.4383,103.3919,103.4011,7350.0
2017-05-12 13:40:00,111.3,111.3,111.27,111.29,5358.0,103.3919,103.3919,103.364,103.3826,5358.0
2017-05-12 13:45:00,111.27,111.28,111.19,111.19,13200.0,103.364,103.3733,103.2897,103.2897,13200.0
2017-05-12 13:50:00,111.25,111.34,111.25,111.34,3000.0,103.3454,103.429,103.3454,103.429,3000.0
2017-05-12 13:55:00,111.3,111.3,111.26,111.29,3000.0,103.3919,103.3919,103.3547,103.3826,3000.0
2017-05-12 14:00:00,111.31,111.36,111.3,111.36,2805.0,103.4011,103.4476,103.3919,103.4476,2805.0
2017-05-12 14:05:00,111.34,111.4,111.34,111.38,4200.0,103.429,103.4847,103.429,103.4662,4200.0
2017-05-12 14:10:00,111.39,111.44,111.38,111.44,3000.0,103.4755,103.5219,103.4662,103.5219,3000.0
2017-05-12 14:15:00,111.45,111.48,111.39,111.39,3300.0,103.5312,103.5591,103.4755,103.4755,3300.0
2017-05-12 14:20:00,111.39,111.41,111.28,111.38,5907.0,103.4755,103.494,103.3733,103.4662,5907.0
2017-05-12 14:25:00,111.38,111.39,111.38,111.39,600.0,103.4662,103.4755,103.4662,103.4755,600.0
2017-05-12 14:30:00,111.42,111.43,111.4,111.43,2400.0,103.5033,103.5126,103.4847,103.5126,2400.0
2017-05-12 14:35:00,111.41,111.42,111.35,111.35,8721.0,103.494,103.5033,103.4383,103.4383,8721.0
2017-05-12 14:40:00,111.39,111.43,111.38,111.41,7374.0,103.4755,103.5126,103.4662,103.494,7374.0
2017-05-12 14:45:00,111.41,111.46,111.39,111.44,4815.0,103.494,103.5405,103.4755,103.5219,4815.0
2017-05-12 14:50:00,111.44,111.44,111.39,111.43,5094.0,103.5219,103.5219,103.4755,103.5126,5094.0
2017-05-12 14:55:00,111.43,111.45,111.42,111.42,3180.0,103.5126,103.5312,103.5033,103.5033,3180.0
2017-05-12 15:00:00,111.41,111.46,111.39,111.42,5400.0,103.494,103.5405,103.4755,103.5033,5400.0
2017-05-12 15:05:00,111.42,111.43,111.35,111.41,6405.0,103.5033,103.5126,103.4383,103.494,6405.0
2017-05-12 15:10:00,111.36,111.37,111.29,111.32,7224.0,103.4476,103.4569,103.3826,103.4104,7224.0
2017-05-12 15:15:00,111.3,111.37,111.3,111.36,5115.0,103.3919,103.4569,103.3919,103.4476,5115.0
2017-05-12 15:20:00,111.37,111.37,111.32,111.32,3900.0,103.4569,103.4569,103.4104,103.4104,3900.0
2017-05-12 15:25:00,111.35,111.36,111.33,111.36,2700.0,103.4383,103.4476,103.4197,103.4476,2700.0
2017-05-12 15:30:00,111.37,111.37,111.28,111.31,10665.0,103.4569,103.4569,103.3733,103.4011,10665.0
2017-05-12 15:35:00,111.34,111.38,111.31,111.31,5163.0,103.429,103.4662,103.4011,103.4011,5163.0
2017-05-12 15:40:00,111.39,111.48,111.39,111.41,13881.0,103.4755,103.5591,103.4755,103.494,13881.0
2017-05-12 15:45:00,111.42,111.42,111.3,111.33,19467.0,103.5033,103.5033,103.3919,103.4197,19467.0
2017-05-12 15:50:00,111.35,111.36,111.3,111.33,20700.0,103.4383,103.4476,103.3919,103.4197,20700.0
2017-05-12 15:55:00,111.34,111.35,111.26,111.33,45996.0,103.429,103.4383,103.3547,103.4197,45996.0
2017-05-15 09:30:00,111.25,111.43,111.13,111.3,20607.0,103.3454,103.5126,103.2339,103.3919,20607.0
2017-05-15 09:35:00,111.3,111.46,111.3,111.36,10686.0,103.3919,103.5405,103.3919,103.4476,10686.0
2017-05-15 09:40:00,111.5,111.68,111.5,111.68,2100.0,103.5776,103.7449,103.5776,103.7449,2100.0
2017-05-15 09:45:00,111.56,111.83,111.56,111.83,27306.0,103.6334,103.8842,103.6334,103.8842,27306.0
2017-05-15 09:50:00,111.83,111.83,111.54,111.54,14661.0,103.8842,103.8842,103.6148,103.6148,14661.0
2017-05-15 09:55:00,111.5,111.51,111.32,111.5,10575.0,103.5776,103.5869,103.4104,103.5776,10575.0
2017-05-15 10:00:00,111.59,111.59,111.46,111.52,6654.0,103.6612,103.6612,103.5405,103.5962,6654.0
2017-05-15 10:05:00,111.52,111.61,111.51,111.53,2889.0,103.5962,103.6798,103.5869,103.6055,2889.0
2017-05-15 10:10:00,111.59,111.69,111.56,111.69,3900.0,103.6612,103.7541,103.6334,103.7541,3900.0
2017-05-15 10:15:00,111.69,111.69,111.54,111.54,4200.0,103.7541,103.7541,103.6148,103.6148,4200.0
2017-05-15 10:20:00,111.47,111.52,111.42,111.42,3900.0,103.5498,103.5962,103.5033,103.5033,3900.0
2017-05-15 10:25:00,111.41,111.43,111.31,111.42,8970.0,103.494,103.5126,103.4011,103.5033,8970.0
2017-05-15 10:30:00,111.43,111.43,111.37,111.43,4500.0,103.5126,103.5126,103.4569,103.5126,4500.0
2017-05-15 10:35:00,111.42,111.45,111.36,111.38,8766.0,103.5033,103.5312,103.4476,103.4662,8766.0
2017-05-15 10:40:00,111.41,111.48,111.37,111.48,5100.0,103.494,103.5591,103.4569,103.5591,5100.0
2017-05-15 10:45:00,111.5,111.5,111.48,111.48,900.0,103.5776,103.5776,103.5591,103.5591,900.0
2017-05-15 10:50:00,111.5,111.62,111.46,111.55,9714.0,103.5776,103.6891,103.5405,103.6241,9714.0
2017-05-15 10:55:00,111.54,111.59,111.48,111.59,5700.0,103.6148,103.6612,103.5591,103.6612,5700.0
2017-05-15 11:00:00,111.63,111.67,111.57,111.58,6000.0,103.6984,103.7356,103.6427,103.652,6000.0
2017-05-15 11:05:00,111.57,111.64,111.5,111.64,9543.0,103.6427,103.7077,103.5776,103.7077,9543.0
2017-05-15 11:10:00,111.64,111.66,111.63,111.66,1800.0,103.7077,103.7263,103.6984,103.7263,1800.0
2017-05-15 11:15:00,111.63,111.66,111.6,111.64,10239.0,103.6984,103.7263,103.6705,103.7077,10239.0
2017-05-15 11:20:00,111.58,111.59,111.54,111.56,2100.0,103.652,103.6612,103.6148,103.6334,2100.0
2017-05-15 11:25:00,111.53,111.56,111.53,111.56,1500.0,103.6055,103.6334,103.6055,103.6334,1500.0
2017-05-15 11:30:00,111.53,111.55,111.49,111.52,4455.0,103.6055,103.6241,103.5684,103.5962,4455.0
2017-05-15 11:35:00,111.53,111.59,111.53,111.55,8100.0,103.6055,103.6612,103.6055,103.6241,8100.0
2017-05-15 11:40:00,111.55,111.66,111.55,111.63,3300.0,103.6241,103.7263,103.6241,103.6984,3300.0
2017-05-15 11:45:00,111.63,111.63,111.58,111.6,4500.0,103.6984,103.6984,103.652,103.6705,4500.0
2017-05-15 11:50:00,111.62,111.66,111.6,111.65,13134.0,103.6891,103.7263,103.6705,103.717,13134.0
2017-05-15 11:55:00,111.65,111.71,111.64,111.7,2559.0,103.717,103.7727,103.7077,103.7634,2559.0
2017-05-15 12:00:00,111.68,111.69,111.65,111.67,1224.0,103.7449,103.7541,103.717,103.7356,1224.0
2017-05-15 12:05:00,111.69,111.69,111.57,111.6,15480.0,103.7541,103.7541,103.6427,103.6705,15480.0
2017-05-15 12:10:00,111.66,111.71,111.64,111.69,5700.0,103.7263,103.7727,103.7077,103.7541,5700.0
2017-05-15 12:15:00,111.65,111.7,111.63,111.7,2100.0,103.717,103.7634,103.6984,103.7634,2100.0
2017-05-15 12:20:00,111.66,111.7,111.63,111.63,3459.0,103.7263,103.7634,103.6984,103.6984,3459.0
2017-05-15 12:25:00,111.61,111.61,111.53,111.58,4725.0,103.6798,103.6798,103.6055,103.652,4725.0
2017-05-15 12:30:00,111.61,111.61,111.56,111.56,1200.0,103.6798,103.6798,103.6334,103.6334,1200.0
2017-05-15 12:35:00,111.56,111.56,111.52,111.53,1500.0,103.6334,103.6334,103.5962,103.6055,1500.0
2017-05-15 12:40:00,111.55,111.58,111.54,111.58,4200.0,103.6241,103.652,103.6148,103.652,4200.0
2017-05-15 12:45:00,111.55,111.55,111.49,111.51,4800.0,103.6241,103.6241,103.5684,103.5869,4800.0
2017-05-15 12:50:00,111.55,111.55,111.41,111.41,11727.0,103.6241,103.6241,103.494,103.494,11727.0
2017-05-15 12:55:00,111.45,111.47,111.42,111.43,5100.0,103.5312,103.5498,103.5033,103.5126,5100.0
2017-05-15 13:00:00,111.44,111.52,111.42,111.49,11139.0,103.5219,103.5962,103.5033,103.5684,11139.0
2017-05-15 13:05:00,111.49,111.59,111.48,111.59,6795.0,103.5684,103.6612,103.5591,103.6612,6795.0
2017-05-15 13:10:00,111.61,111.61,111.56,111.6,2214.0,103.6798,103.6798,103.6334,103.6705,2214.0
2017-05-15 13:15:00,111.62,111.62,111.62,111.62,900.0,103.6891,103.6891,103.6891,103.6891,900.0
2017-05-15 13:20:00,111.64,111.68,111.63,111.66,3729.0,103.7077,103.7449,103.6984,103.7263,3729.0
2017-05-15 13:25:00,111.66,111.66,111.59,111.59,3600.0,103.7263,103.7263,103.6612,103.6612,3600.0
2017-05-15 13:30:00,111.59,111.62,111.57,111.62,6600.0,103.6612,103.6891,103.6427,103.6891,6600.0
2017-05-15 13:35:00,111.63,111.65,111.61,111.61,3900.0,103.6984,103.717,103.6798,103.6798,3900.0
2017-05-15 13:40:00,111.62,111.66,111.62,111.64,1200.0,103.6891,103.7263,103.6891,103.7077,1200.0
2017-05-15 13:45:00,111.67,111.68,111.65,111.65,3405.0,103.7356,103.7449,103.717,103.717,3405.0
2017-05-15 13:50:00,111.65,111.65,111.59,111.59,2406.0,103.717,103.717,103.6612,103.6612,2406.0
2017-05-15 13:55:00,111.59,111.6,111.56,111.57,3567.0,103.6612,103.6705,103.6334,103.6427,3567.0
2017-05-15 14:00:00,111.56,111.59,111.52,111.52,10800.0,103.6334,103.6612,103.5962,103.5962,10800.0
2017-05-15 14:05:00,111.51,111.53,111.51,111.53,1722.0,103.5869,103.6055,103.5869,103.6055,1722.0
2017-05-15 14:10:00,111.49,111.49,111.46,111.46,3300.0,103.5684,103.5684,103.5405,103.5405,3300.0
2017-05-15 14:15:00,111.44,111.47,111.43,111.46,10200.0,103.5219,103.5498,103.5126,103.5405,10200.0
2017-05-15 14:20:00,111.48,111.49,111.42,111.45,5400.0,103.5591,103.5684,103.5033,103.5312,5400.0
2017-05-15 14:25:00,111.45,111.45,111.39,111.4,5700.0,103.5312,103.5312,103.4755,103.4847,5700.0
2017-05-15 14:30:00,111.4,111.42,111.37,111.42,6000.0,103.4847,103.5033,103.4569,103.5033,6000.0
2017-05-15 14:35:00,111.44,111.48,111.43,111.45,6747.0,103.5219,103.5591,103.5126,103.5312,6747.0
2017-05-15 14:40:00,111.45,111.5,111.42,111.5,9150.0,103.5312,103.5776,103.5033,103.5776,9150.0
2017-05-15 14:45:00,111.51,111.6,111.51,111.54,11400.0,103.5869,103.6705,103.5869,103.6148,11400.0
2017-05-15 14:50:00,111.54,111.54,111.44,111.5,12042.0,103.6148,103.6148,103.5219,103.5776,12042.0
2017-05-15 14:55:00,111.51,111.52,111.47,111.47,5100.0,103.5869,103.5962,103.5498,103.5498,5100.0
2017-05-15 15:00:00,111.48,111.51,111.48,111.51,7200.0,103.5591,103.5869,103.5591,103.5869,7200.0
2017-05-15 15:05:00,111.51,111.53,111.5,111.52,2700.0,103.5869,103.6055,103.5776,103.5962,2700.0
2017-05-15 15:10:00,111.54,111.54,111.49,111.5,8823.0,103.6148,103.6148,103.5684,103.5776,8823.0
2017-05-15 15:15:00,111.52,111.54,111.46,111.48,6000.0,103.5962,103.6148,103.5405,103.5591,6000.0
2017-05-15 15:20:00,111.47,111.51,111.46,111.48,6510.0,103.5498,103.5869,103.5405,103.5591,6510.0
2017-05-15 15:25:00,111.5,111.52,111.49,111.52,6900.0,103.5776,103.5962,103.5684,103.5962,6900.0
2017-05-15 15:30:00,111.48,111.51,111.45,111.5,9717.0,103.5591,103.5869,103.5312,103.5776,9717.0
2017-05-15 15:35:00,111.49,111.49,111.35,111.37,26919.0,103.5684,103.5684,103.4383,103.4569,26919.0
2017-05-15 15:40:00,111.37,111.46,111.37,111.45,70500.0,103.4569,103.5405,103.4569,103.5312,70500.0
2017-05-15 15:45:00,111.45,111.48,111.37,111.43,62919.0,103.5312,103.5591,103.4569,103.5126,62919.0
2017-05-15 15:50:00,111.44,111.46,111.38,111.38,44949.0,103.5219,103.5405,103.4662,103.4662,44949.0
2017-05-15 15:55:00,111.4,111.4,111.22,111.26,189477.0,103.4847,103.4847,103.3175,103.3547,189477.0
2017-05-16 09:30:00,111.34,111.76,111.34,111.7,15057.0,103.429,103.8192,103.429,103.7634,15057.0
2017-05-16 09:35:00,111.64,111.77,111.63,111.63,10500.0,103.7077,103.8285,103.6984,103.6984,10500.0
2017-05-16 09:40:00,111.63,111.76,111.63,111.76,9045.0,103.6984,103.8192,103.6984,103.8192,9045.0
2017-05-16 09:45:00,111.77,111.81,111.59,111.64,17250.0,103.8285,103.8656,103.6612,103.7077,17250.0
2017-05-16 09:50:00,111.66,111.67,111.4,111.43,5400.0,103.7263,103.7356,103.4847,103.5126,5400.0
2017-05-16 09:55:00,111.46,111.48,111.41,111.44,5100.0,103.5405,103.5591,103.494,103.5219,5100.0
2017-05-16 10:00:00,111.45,111.47,111.33,111.47,16014.0,103.5312,103.5498,103.4197,103.5498,16014.0
2017-05-16 10:05:00,111.49,111.59,111.49,111.5,9111.0,103.5684,103.6612,103.5684,103.5776,9111.0
2017-05-16 10:10:00,111.47,111.47,111.22,111.25,8100.0,103.5498,103.5498,103.3175,103.3454,8100.0
2017-05-16 10:15:00,111.27,111.47,111.27,111.39,4500.0,103.364,103.5498,103.364,103.4755,4500.0
2017-05-16 10:20:00,111.38,111.4,111.3,111.33,9291.0,103.4662,103.4847,103.3919,103.4197,9291.0
2017-05-16 10:25:00,111.35,111.35,111.23,111.35,7500.0,103.4383,103.4383,103.3268,103.4383,7500.0
2017-05-16 10:30:00,111.45,111.54,111.44,111.45,6675.0,103.5312,103.6148,103.5219,103.5312,6675.0
2017-05-16 10:35:00,111.49,111.49,111.42,111.44,2700.0,103.5684,103.5684,103.5033,103.5219,2700.0
2017-05-16 10:40:00,111.43,111.46,111.27,111.3,29292.0,103.5126,103.5405,103.364,103.3919,29292.0
2017-05-16 10:45:00,111.25,111.3,111.2,111.3,12912.0,103.3454,103.3919,103.299,103.3919,12912.0
2017-05-16 10:50:00,111.26,111.33,111.26,111.33,2400.0,103.3547,103.4197,103.3547,103.4197,2400.0
2017-05-16 10:55:00,111.39,111.5,111.39,111.48,5700.0,103.4755,103.5776,103.4755,103.5591,5700.0
2017-05-16 11:00:00,111.47,111.47,111.27,111.45,10500.0,103.5498,103.5498,103.364,103.5312,10500.0
2017-05-16 11:05:00,111.42,111.53,111.42,111.53,5100.0,103.5033,103.6055,103.5033,103.6055,5100.0
2017-05-16 11:10:00,111.48,111.53,111.46,111.5,22236.0,103.5591,103.6055,103.5405,103.5776,22236.0
2017-05-16 11:15:00,111.45,111.47,111.36,111.44,14685.0,103.5312,103.5498,103.4476,103.5219,14685.0
2017-05-16 11:20:00,111.44,111.59,111.39,111.51,35163.0,103.5219,103.6612,103.4755,103.5869,35163.0
2017-05-16 11:25:00,111.47,111.51,111.35,111.47,25548.0,103.5498,103.5869,103.4383,103.5498,25548.0
2017-05-16 11:30:00,111.45,111.52,111.44,111.5,14160.0,103.5312,103.5962,103.5219,103.5776,14160.0
2017-05-16 11:35:00,111.52,111.65,111.52,111.65,3600.0,103.5962,103.717,103.5962,103.717,3600.0
2017-05-16 11:40:00,111.66,111.68,111.64,111.68,3600.0,103.7263,103.7449,103.7077,103.7449,3600.0
2017-05-16 11:45:00,111.67,111.67,111.53,111.57,7881.0,103.7356,103.7356,103.6055,103.6427,7881.0
2017-05-16 11:50:00,111.6,111.69,111.58,111.62,9480.0,103.6705,103.7541,103.652,103.6891,9480.0
2017-05-16 11:55:00,111.62,111.62,111.48,111.49,4200.0,103.6891,103.6891,103.5591,103.5684,4200.0
2017-05-16 12:00:00,111.49,111.58,111.4,111.58,48984.0,103.5684,103.652,103.4847,103.652,48984.0
2017-05-16 12:05:00,111.54,111.63,111.54,111.63,5094.0,103.6148,103.6984,103.6148,103.6984,5094.0
2017-05-16 12:10:00,111.67,111.76,111.58,111.58,44793.0,103.7356,103.8192,103.652,103.652,44793.0
2017-05-16 12:15:00,111.58,111.66,111.53,111.66,3900.0,103.652,103.7263,103.6055,103.7263,3900.0
2017-05-16 12:20:00,111.64,111.75,111.64,111.72,900.0,103.7077,103.8099,103.7077,103.782,900.0
2017-05-16 12:25:00,111.72,111.74,111.68,111.74,6750.0,103.782,103.8006,103.7449,103.8006,6750.0
2017-05-16 12:30:00,111.8,111.8,111.75,111.75,3306.0,103.8563,103.8563,103.8099,103.8099,3306.0
2017-05-16 12:35:00,111.74,111.79,111.74,111.79,3933.0,103.8006,103.847,103.8006,103.847,3933.0
2017-05-16 12:40:00,111.82,111.82,111.71,111.77,11100.0,103.8749,103.8749,103.7727,103.8285,11100.0
2017-05-16 12:45:00,111.78,111.92,111.78,111.92,36723.0,103.8377,103.9678,103.8377,103.9678,36723.0
2017-05-16 12:50:00,111.92,112.05,111.92,112.05,7500.0,103.9678,104.0886,103.9678,104.0886,7500.0
2017-05-16 12:55:00,112.01,112.04,111.87,111.9,11100.0,104.0514,104.0793,103.9214,103.9492,11100.0
2017-05-16 13:00:00,111.93,111.97,111.86,111.97,16287.0,103.9771,104.0142,103.9121,104.0142,16287.0
2017-05-16 13:05:00,111.94,112.02,111.94,112.02,19734.0,103.9864,104.0607,103.9864,104.0607,19734.0
2017-05-16 13:10:00,112.05,112.12,112.05,112.09,8397.0,104.0886,104.1536,104.0886,104.1257,8397.0
2017-05-16 13:15:00,112.11,112.15,112.07,112.12,6300.0,104.1443,104.1815,104.1071,104.1536,6300.0
2017-05-16 13:20:00,112.13,112.14,112.1,112.14,3306.0,104.1629,104.1722,104.135,104.1722,3306.0
2017-05-16 13:25:00,112.15,112.19,112.07,112.07,7668.0,104.1815,104.2186,104.1071,104.1071,7668.0
2017-05-16 13:30:00,112.11,112.14,111.95,111.96,21099.0,104.1443,104.1722,103.9957,104.005,21099.0
2017-05-16 13:35:00,111.97,112.0,111.93,112.0,15255.0,104.0142,104.0421,103.9771,104.0421,15255.0
2017-05-16 13:40:00,112.01,112.02,111.95,112.02,4500.0,104.0514,104.0607,103.9957,104.0607,4500.0
2017-05-16 13:45:00,112.02,112.1,111.98,112.06,36609.0,104.0607,104.135,104.0235,104.0979,36609.0
2017-05-16 13:50:00,112.04,112.16,112.02,112.14,11700.0,104.0793,104.1907,104.0607,104.1722,11700.0
2017-05-16 13:55:00,112.16,112.19,112.12,112.15,12900.0,104.1907,104.2186,104.1536,104.1815,12900.0
2017-05-16 14:00:00,112.16,112.21,112.13,112.19,6018.0,104.1907,104.2372,104.1629,104.2186,6018.0
2017-05-16 14:05:00,112.2,112.26,112.16,112.18,13989.0,104.2279,104.2836,104.1907,104.2093,13989.0
2017-05-16 14:10:00,112.14,112.25,112.13,112.25,6003.0,104.1722,104.2744,104.1629,104.2744,6003.0
2017-05-16 14:15:00,112.22,112.23,112.09,112.12,10827.0,104.2465,104.2558,104.1257,104.1536,10827.0
2017-05-16 14:20:00,112.1,112.19,112.09,112.15,24135.0,104.135,104.2186,104.1257,104.1815,24135.0
2017-05-16 14:25:00,112.17,112.17,112.09,112.13,34725.0,104.2,104.2,104.1257,104.1629,34725.0
2017-05-16 14:30:00,112.13,112.19,112.13,112.19,8958.0,104.1629,104.2186,104.1629,104.2186,8958.0
2017-05-16 14:35:00,112.2,112.26,112.19,112.26,8517.0,104.2279,104.2836,104.2186,104.2836,8517.0
2017-05-16 14:40:00,112.26,112.26,112.08,112.12,8700.0,104.2836,104.2836,104.1164,104.1536,8700.0
2017-05-16 14:45:00,112.13,112.13,112.02,112.02,18489.0,104.1629,104.1629,104.0607,104.0607,18489.0
2017-05-16 14:50:00,112.03,112.06,112.0,112.02,21942.0,104.07,104.0979,104.0421,104.0607,21942.0
2017-05-16 14:55:00,112.04,112.04,111.95,111.95,8598.0,104.0793,104.0793,103.9957,103.9957,8598.0
2017-05-16 15:00:00,111.94,112.07,111.94,112.06,15900.0,103.9864,104.1071,103.9864,104.0979,15900.0
2017-05-16 15:05:00,112.06,112.08,111.97,111.97,16893.0,104.0979,104.1164,104.0142,104.0142,16893.0
2017-05-16 15:10:00,111.98,112.03,111.94,112.02,15600.0,104.0235,104.07,103.9864,104.0607,15600.0
2017-05-16 15:15:00,112.02,112.03,111.99,112.01,7347.0,104.0607,104.07,104.0328,104.0514,7347.0
2017-05-16 15:20:00,112.0,112.04,111.97,111.97,12651.0,104.0421,104.0793,104.0142,104.0142,12651.0
2017-05-16 15:25:00,112.0,112.01,111.97,112.01,8472.0,104.0421,104.0514,104.0142,104.0514,8472.0
2017-05-16 15:30:00,112.01,112.02,111.98,112.02,12519.0,104.0514,104.0607,104.0235,104.0607,12519.0
2017-05-16 15:35:00,112.01,112.16,112.0,112.15,41004.0,104.0514,104.1907,104.0421,104.1815,41004.0
2017-05-16 15:40:00,112.15,112.24,112.15,112.22,36753.0,104.1815,104.2651,104.1815,104.2465,36753.0
2017-05-16 15:45:00,112.22,112.27,112.2,112.21,43986.0,104.2465,104.2929,104.2279,104.2372,43986.0
2017-05-16 15:50:00,112.22,112.27,112.2,112.27,28683.0,104.2465,104.2929,104.2279,104.2929,28683.0
2017-05-16 15:55:00,112.26,112.31,112.25,112.29,88752.0,104.2836,104.3301,104.2744,104.3115,88752.0
2017-05-17 09:30:00,111.47,111.65,111.35,111.65,20166.0,103.8177,103.9854,103.706,103.9854,20166.0
2017-05-17 09:35:00,111.65,111.75,111.45,111.6,12132.0,103.9854,104.0785,103.7991,103.9388,12132.0
2017-05-17 09:40:00,111.46,111.65,111.19,111.19,22761.0,103.8084,103.9854,103.557,103.557,22761.0
2017-05-17 09:45:00,111.26,111.36,111.16,111.22,9900.0,103.6221,103.7153,103.529,103.5849,9900.0
2017-05-17 09:50:00,111.36,111.38,111.18,111.28,15048.0,103.7153,103.7339,103.5476,103.6408,15048.0
2017-05-17 09:55:00,111.25,111.32,111.18,111.24,10200.0,103.6128,103.678,103.5476,103.6035,10200.0
2017-05-17 10:00:00,111.21,111.23,111.13,111.17,10632.0,103.5756,103.5942,103.5011,103.5383,10632.0
2017-05-17 10:05:00,111.17,111.29,111.12,111.25,10212.0,103.5383,103.6501,103.4918,103.6128,10212.0
2017-05-17 10:10:00,111.23,111.25,111.02,111.04,32850.0,103.5942,103.6128,103.3986,103.4173,32850.0
2017-05-17 10:15:00,111.06,111.16,111.03,111.09,17205.0,103.4359,103.529,103.4079,103.4638,17205.0
2017-05-17 10:20:00,111.05,111.12,110.96,111.02,21600.0,103.4266,103.4918,103.3427,103.3986,21600.0
2017-05-17 10:25:00,111.05,111.05,110.91,110.91,9807.0,103.4266,103.4266,103.2962,103.2962,9807.0
2017-05-17 10:30:00,110.9,111.06,110.87,111.05,14619.0,103.2869,103.4359,103.2589,103.4266,14619.0
2017-05-17 10:35:00,111.05,111.05,110.85,110.9,4050.0,103.4266,103.4266,103.2403,103.2869,4050.0
2017-05-17 10:40:00,110.88,111.05,110.88,111.03,20361.0,103.2682,103.4266,103.2682,103.4079,20361.0
2017-05-17 10:45:00,111.04,111.04,110.88,110.92,14544.0,103.4173,103.4173,103.2682,103.3055,14544.0
2017-05-17 10:50:00,110.94,110.94,110.76,110.76,11427.0,103.3241,103.3241,103.1565,103.1565,11427.0
2017-05-17 10:55:00,110.77,110.77,110.7,110.7,4134.0,103.1658,103.1658,103.1006,103.1006,4134.0
2017-05-17 11:00:00,110.73,110.78,110.7,110.7,15882.0,103.1285,103.1751,103.1006,103.1006,15882.0
2017-05-17 11:05:00,110.69,110.76,110.69,110.69,8400.0,103.0913,103.1565,103.0913,103.0913,8400.0
2017-05-17 11:10:00,110.7,110.77,110.64,110.73,25779.0,103.1006,103.1658,103.0447,103.1285,25779.0
2017-05-17 11:15:00,110.75,110.79,110.74,110.76,14400.0,103.1472,103.1844,103.1378,103.1565,14400.0
2017-05-17 11:20:00,110.74,110.74,110.64,110.67,6744.0,103.1378,103.1378,103.0447,103.0727,6744.0
2017-05-17 11:25:00,110.67,110.81,110.67,110.76,12042.0,103.0727,103.203,103.0727,103.1565,12042.0
2017-05-17 11:30:00,110.76,110.81,110.64,110.64,10503.0,103.1565,103.203,103.0447,103.0447,10503.0
2017-05-17 11:35:00,110.58,110.66,110.58,110.6,6618.0,102.9888,103.0633,102.9888,103.0075,6618.0
2017-05-17 11:40:00,110.63,110.78,110.63,110.71,11400.0,103.0354,103.1751,103.0354,103.1099,11400.0
2017-05-17 11:45:00,110.74,110.74,110.56,110.66,31200.0,103.1378,103.1378,102.9702,103.0633,31200.0
2017-05-17 11:50:00,110.66,110.67,110.55,110.55,23130.0,103.0633,103.0727,102.9609,102.9609,23130.0
2017-05-17 11:55:00,110.55,110.66,110.42,110.59,9300.0,102.9609,103.0633,102.8398,102.9981,9300.0
2017-05-17 12:00:00,110.58,110.64,110.53,110.56,35643.0,102.9888,103.0447,102.9423,102.9702,35643.0
2017-05-17 12:05:00,110.55,110.63,110.49,110.63,20781.0,102.9609,103.0354,102.905,103.0354,20781.0
2017-05-17 12:10:00,110.58,110.71,110.52,110.69,20568.0,102.9888,103.1099,102.9329,103.0913,20568.0
2017-05-17 12:15:00,110.71,110.76,110.66,110.68,30060.0,103.1099,103.1565,103.0633,103.082,30060.0
2017-05-17 12:20:00,110.66,110.7,110.66,110.69,3900.0,103.0633,103.1006,103.0633,103.0913,3900.0
2017-05-17 12:25:00,110.66,110.68,110.62,110.68,14208.0,103.0633,103.082,103.0261,103.082,14208.0
2017-05-17 12:30:00,110.68,110.71,110.64,110.67,5256.0,103.082,103.1099,103.0447,103.0727,5256.0
2017-05-17 12:35:00,110.65,110.73,110.65,110.67,22977.0,103.054,103.1285,103.054,103.0727,22977.0
2017-05-17 12:40:00,110.69,110.69,110.63,110.68,17796.0,103.0913,103.0913,103.0354,103.082,17796.0
2017-05-17 12:45:00,110.68,110.71,110.63,110.63,25146.0,103.082,103.1099,103.0354,103.0354,25146.0
2017-05-17 12:50:00,110.64,110.72,110.62,110.71,18600.0,103.0447,103.1192,103.0261,103.1099,18600.0
2017-05-17 12:55:00,110.74,110.74,110.69,110.69,4200.0,103.1378,103.1378,103.0913,103.0913,4200.0
2017-05-17 13:00:00,110.69,110.72,110.65,110.65,9930.0,103.0913,103.1192,103.054,103.054,9930.0
2017-05-17 13:05:00,110.67,110.69,110.62,110.68,7200.0,103.0727,103.0913,103.0261,103.082,7200.0
2017-05-17 13:10:00,110.71,110.71,110.64,110.67,18909.0,103.1099,103.1099,103.0447,103.0727,18909.0
2017-05-17 13:15:00,110.67,110.67,110.59,110.59,4800.0,103.0727,103.0727,102.9981,102.9981,4800.0
2017-05-17 13:20:00,110.62,110.63,110.59,110.6,1800.0,103.0261,103.0354,102.9981,103.0075,1800.0
2017-05-17 13:25:00,110.59,110.7,110.59,110.66,7224.0,102.9981,103.1006,102.9981,103.0633,7224.0
2017-05-17 13:30:00,110.61,110.7,110.61,110.68,9006.0,103.0168,103.1006,103.0168,103.082,9006.0
2017-05-17 13:35:00,110.72,110.72,110.67,110.68,3300.0,103.1192,103.1192,103.0727,103.082,3300.0
2017-05-17 13:40:00,110.65,110.67,110.59,110.66,8550.0,103.054,103.0727,102.9981,103.0633,8550.0
2017-05-17 13:45:00,110.66,110.71,110.58,110.69,12045.0,103.0633,103.1099,102.9888,103.0913,12045.0
2017-05-17 13:50:00,110.65,110.65,110.56,110.6,6300.0,103.054,103.054,102.9702,103.0075,6300.0
2017-05-17 13:55:00,110.64,110.69,110.59,110.6,6300.0,103.0447,103.0913,102.9981,103.0075,6300.0
2017-05-17 14:00:00,110.58,110.69,110.58,110.69,10143.0,102.9888,103.0913,102.9888,103.0913,10143.0
2017-05-17 14:05:00,110.69,110.7,110.61,110.67,4212.0,103.0913,103.1006,103.0168,103.0727,4212.0
2017-05-17 14:10:00,110.63,110.65,110.56,110.59,8700.0,103.0354,103.054,102.9702,102.9981,8700.0
2017-05-17 14:15:00,110.61,110.61,110.53,110.54,14100.0,103.0168,103.0168,102.9423,102.9516,14100.0
2017-05-17 14:20:00,110.58,110.64,110.5,110.51,8433.0,102.9888,103.0447,102.9143,102.9236,8433.0
2017-05-17 14:25:00,110.52,110.61,110.5,110.55,16200.0,102.9329,103.0168,102.9143,102.9609,16200.0
2017-05-17 14:30:00,110.58,110.61,110.56,110.56,7800.0,102.9888,103.0168,102.9702,102.9702,7800.0
2017-05-17 14:35:00,110.55,110.58,110.5,110.5,11730.0,102.9609,102.9888,102.9143,102.9143,11730.0
2017-05-17 14:40:00,110.56,110.56,110.49,110.49,5430.0,102.9702,102.9702,102.905,102.905,5430.0
2017-05-17 14:45:00,110.5,110.52,110.29,110.29,42789.0,102.9143,102.9329,102.7187,102.7187,42789.0
2017-05-17 14:50:00,110.33,110.35,110.31,110.33,35655.0,102.756,102.7746,102.7374,102.756,35655.0
2017-05-17 14:55:00,110.33,110.37,110.31,110.34,15525.0,102.756,102.7932,102.7374,102.7653,15525.0
2017-05-17 15:00:00,110.35,110.35,110.28,110.31,22320.0,102.7746,102.7746,102.7094,102.7374,22320.0
2017-05-17 15:05:00,110.31,110.37,110.28,110.32,23604.0,102.7374,102.7932,102.7094,102.7467,23604.0
2017-05-17 15:10:00,110.31,110.34,110.21,110.34,22800.0,102.7374,102.7653,102.6442,102.7653,22800.0
2017-05-17 15:15:00,110.3,110.34,110.25,110.25,25434.0,102.7281,102.7653,102.6815,102.6815,25434.0
2017-05-17 15:20:00,110.26,110.28,110.15,110.18,58203.0,102.6908,102.7094,102.5883,102.6163,58203.0
2017-05-17 15:25:00,110.16,110.17,109.89,109.96,44907.0,102.5977,102.607,102.3462,102.4114,44907.0
2017-05-17 15:30:00,109.96,110.07,109.95,109.99,28281.0,102.4114,102.5138,102.4021,102.4393,28281.0
2017-05-17 15:35:00,110.0,110.0,109.79,109.81,33519.0,102.4486,102.4486,102.2531,102.2717,33519.0
2017-05-17 15:40:00,109.82,109.84,109.68,109.72,40635.0,102.281,102.2996,102.1506,102.1879,40635.0
2017-05-17 15:45:00,109.69,109.76,109.58,109.68,56175.0,102.1599,102.2251,102.0575,102.1506,56175.0
2017-05-17 15:50:00,109.69,109.74,109.63,109.66,46431.0,102.1599,102.2065,102.104,102.132,46431.0
2017-05-17 15:55:00,109.64,109.64,109.47,109.5,163920.0,102.1134,102.1134,101.955,101.983,163920.0
2017-05-18 09:30:00,109.33,109.45,108.97,109.32,25767.0,101.8246,101.9364,101.4894,101.8153,25767.0
2017-05-18 09:35:00,109.56,109.88,109.38,109.87,34713.0,102.0389,102.3369,101.8712,102.3276,34713.0
2017-05-18 09:40:00,109.87,110.01,109.71,109.76,20211.0,102.3276,102.458,102.1786,102.2251,20211.0
2017-05-18 09:45:00,109.75,109.79,109.67,109.76,8700.0,102.2158,102.2531,102.1413,102.2251,8700.0
2017-05-18 09:50:00,109.69,109.69,109.4,109.55,6612.0,102.1599,102.1599,101.8898,102.0295,6612.0
2017-05-18 09:55:00,109.52,109.62,109.38,109.62,47529.0,102.0016,102.0947,101.8712,102.0947,47529.0
2017-05-18 10:00:00,109.56,109.72,109.43,109.7,17805.0,102.0389,102.1879,101.9178,102.1692,17805.0
2017-05-18 10:05:00,109.69,109.71,109.59,109.68,26565.0,102.1599,102.1786,102.0668,102.1506,26565.0
2017-05-18 10:10:00,109.66,109.69,109.5,109.5,33549.0,102.132,102.1599,101.983,101.983,33549.0
2017-05-18 10:15:00,109.55,109.69,109.54,109.64,23937.0,102.0295,102.1599,102.0202,102.1134,23937.0
2017-05-18 10:20:00,109.62,109.72,109.6,109.65,20067.0,102.0947,102.1879,102.0761,102.1227,20067.0
2017-05-18 10:25:00,109.6,110.11,109.58,110.03,31419.0,102.0761,102.5511,102.0575,102.4766,31419.0
2017-05-18 10:30:00,110.08,110.17,110.04,110.13,19860.0,102.5232,102.607,102.4859,102.5697,19860.0
2017-05-18 10:35:00,110.12,110.33,109.95,109.95,30324.0,102.5604,102.756,102.4021,102.4021,30324.0
2017-05-18 10:40:00,109.96,110.09,109.94,110.08,10800.0,102.4114,102.5325,102.3928,102.5232,10800.0
2017-05-18 10:45:00,110.04,110.1,109.95,109.95,8700.0,102.4859,102.5418,102.4021,102.4021,8700.0
2017-05-18 10:50:00,110.0,110.07,109.87,109.96,15423.0,102.4486,102.5138,102.3276,102.4114,15423.0
2017-05-18 10:55:00,110.01,110.01,109.89,109.95,4206.0,102.458,102.458,102.3462,102.4021,4206.0
2017-05-18 11:00:00,109.96,110.2,109.92,110.15,12978.0,102.4114,102.6349,102.3741,102.5883,12978.0
2017-05-18 11:05:00,110.19,110.31,110.15,110.31,9582.0,102.6256,102.7374,102.5883,102.7374,9582.0
2017-05-18 11:10:00,110.29,110.41,110.2,110.33,16845.0,102.7187,102.8305,102.6349,102.756,16845.0
2017-05-18 11:15:00,110.27,110.74,110.27,110.52,38775.0,102.7001,103.1378,102.7001,102.9329,38775.0
2017-05-18 11:20:00,110.51,110.64,110.5,110.59,19122.0,102.9236,103.0447,102.9143,102.9981,19122.0
2017-05-18 11:25:00,110.73,110.9,110.62,110.76,19500.0,103.1285,103.2869,103.0261,103.1565,19500.0
2017-05-18 11:30:00,110.76,110.81,110.67,110.73,14643.0,103.1565,103.203,103.0727,103.1285,14643.0
2017-05-18 11:35:00,110.69,110.69,110.45,110.46,21306.0,103.0913,103.0913,102.8678,102.8771,21306.0
2017-05-18 11:40:00,110.52,110.52,110.33,110.45,11550.0,102.9329,102.9329,102.756,102.8678,11550.0
2017-05-18 11:45:00,110.44,110.51,110.21,110.33,24468.0,102.8584,102.9236,102.6442,102.756,24468.0
2017-05-18 11:50:00,110.3,110.49,110.28,110.42,30618.0,102.7281,102.905,102.7094,102.8398,30618.0
2017-05-18 11:55:00,110.4,110.4,110.19,110.19,11940.0,102.8212,102.8212,102.6256,102.6256,11940.0
2017-05-18 12:00:00,110.2,110.29,110.08,110.09,16944.0,102.6349,102.7187,102.5232,102.5325,16944.0
2017-05-18 12:05:00,110.1,110.12,109.99,109.99,7500.0,102.5418,102.5604,102.4393,102.4393,7500.0
2017-05-18 12:10:00,109.98,110.09,109.98,110.04,5100.0,102.43,102.5325,102.43,102.4859,5100.0
2017-05-18 12:15:00,109.99,109.99,109.98,109.98,7500.0,102.4393,102.4393,102.43,102.43,7500.0
2017-05-18 12:20:00,109.94,109.99,109.9,109.9,23196.0,102.3928,102.4393,102.3555,102.3555,23196.0
2017-05-18 12:25:00,109.94,109.98,109.89,109.9,28572.0,102.3928,102.43,102.3462,102.3555,28572.0
2017-05-18 12:30:00,109.93,110.22,109.93,110.22,30825.0,102.3835,102.6535,102.3835,102.6535,30825.0
2017-05-18 12:35:00,110.23,110.27,110.08,110.09,17496.0,102.6629,102.7001,102.5232,102.5325,17496.0
2017-05-18 12:40:00,110.09,110.11,110.08,110.11,1200.0,102.5325,102.5511,102.5232,102.5511,1200.0
2017-05-18 12:45:00,110.03,110.08,110.02,110.08,3300.0,102.4766,102.5232,102.4673,102.5232,3300.0
2017-05-18 12:50:00,110.01,110.01,109.85,109.85,4347.0,102.458,102.458,102.3089,102.3089,4347.0
2017-05-18 12:55:00,109.85,109.97,109.82,109.97,8625.0,102.3089,102.4207,102.281,102.4207,8625.0
2017-05-18 13:00:00,109.88,110.01,109.8,109.8,11136.0,102.3369,102.458,102.2624,102.2624,11136.0
2017-05-18 13:05:00,109.79,109.83,109.76,109.77,6582.0,102.2531,102.2903,102.2251,102.2344,6582.0
2017-05-18 13:10:00,109.72,109.86,109.71,109.71,7290.0,102.1879,102.3183,102.1786,102.1786,7290.0
2017-05-18 13:15:00,109.71,109.8,109.68,109.73,10617.0,102.1786,102.2624,102.1506,102.1972,10617.0
2017-05-18 13:20:00,109.73,109.88,109.73,109.86,9696.0,102.1972,102.3369,102.1972,102.3183,9696.0
2017-05-18 13:25:00,109.76,109.76,109.62,109.62,3600.0,102.2251,102.2251,102.0947,102.0947,3600.0
2017-05-18 13:30:00,109.7,109.77,109.66,109.69,6600.0,102.1692,102.2344,102.132,102.1599,6600.0
2017-05-18 13:35:00,109.69,109.72,109.65,109.72,11256.0,102.1599,102.1879,102.1227,102.1879,11256.0
2017-05-18 13:40:00,109.77,109.84,109.77,109.78,3600.0,102.2344,102.2996,102.2344,102.2437,3600.0
2017-05-18 13:45:00,109.78,109.88,109.71,109.79,11040.0,102.2437,102.3369,102.1786,102.2531,11040.0
2017-05-18 13:50:00,109.87,109.97,109.75,109.97,11790.0,102.3276,102.4207,102.2158,102.4207,11790.0
2017-05-18 13:55:00,110.0,110.06,109.91,109.91,6132.0,102.4486,102.5045,102.3648,102.3648,6132.0
2017-05-18 14:00:00,109.92,110.31,109.92,110.14,29001.0,102.3741,102.7374,102.3741,102.579,29001.0
2017-05-18 14:05:00,110.14,110.42,110.14,110.31,14520.0,102.579,102.8398,102.579,102.7374,14520.0
2017-05-18 14:10:00,110.33,110.35,110.11,110.2,15000.0,102.756,102.7746,102.5511,102.6349,15000.0
2017-05-18 14:15:00,110.15,110.26,110.13,110.26,6297.0,102.5883,102.6908,102.5697,102.6908,6297.0
2017-05-18 14:20:00,110.18,110.42,110.18,110.31,21885.0,102.6163,102.8398,102.6163,102.7374,21885.0
2017-05-18 14:25:00,110.39,110.47,110.32,110.35,14415.0,102.8119,102.8864,102.7467,102.7746,14415.0
2017-05-18 14:30:00,110.36,110.58,110.34,110.58,37077.0,102.7839,102.9888,102.7653,102.9888,37077.0
2017-05-18 14:35:00,110.54,110.64,110.51,110.64,15507.0,102.9516,103.0447,102.9236,103.0447,15507.0
2017-05-18 14:40:00,110.63,110.67,110.47,110.47,17790.0,103.0354,103.0727,102.8864,102.8864,17790.0
2017-05-18 14:45:00,110.53,110.53,110.4,110.49,14394.0,102.9423,102.9423,102.8212,102.905,14394.0
2017-05-18 14:50:00,110.49,110.51,110.4,110.4,12900.0,102.905,102.9236,102.8212,102.8212,12900.0
2017-05-18 14:55:00,110.4,110.47,110.38,110.38,17913.0,102.8212,102.8864,102.8026,102.8026,17913.0
2017-05-18 15:00:00,110.38,110.44,110.19,110.2,43368.0,102.8026,102.8584,102.6256,102.6349,43368.0
2017-05-18 15:05:00,110.2,110.2,110.03,110.03,44100.0,102.6349,102.6349,102.4766,102.4766,44100.0
2017-05-18 15:10:00,110.05,110.33,110.05,110.23,19461.0,102.4952,102.756,102.4952,102.6629,19461.0
2017-05-18 15:15:00,110.21,110.29,110.11,110.11,18000.0,102.6442,102.7187,102.5511,102.5511,18000.0
2017-05-18 15:20:00,110.14,110.18,110.11,110.17,18552.0,102.579,102.6163,102.5511,102.607,18552.0
2017-05-18 15:25:00,110.12,110.17,110.09,110.09,10200.0,102.5604,102.607,102.5325,102.5325,10200.0
2017-05-18 15:30:00,110.1,110.12,110.03,110.05,14742.0,102.5418,102.5604,102.4766,102.4952,14742.0
2017-05-18 15:35:00,110.03,110.27,110.03,110.21,26532.0,102.4766,102.7001,102.4766,102.6442,26532.0
2017-05-18 15:40:00,110.23,110.33,110.14,110.3,56823.0,102.6629,102.756,102.579,102.7281,56823.0
2017-05-18 15:45:00,110.33,110.59,110.31,110.51,30381.0,102.756,102.9981,102.7374,102.9236,30381.0
2017-05-18 15:50:00,110.51,110.59,110.5,110.54,78888.0,102.9236,102.9981,102.9143,102.9516,78888.0
2017-05-18 15:55:00,110.55,110.6,110.37,110.4,114030.0,102.9609,103.0075,102.7932,102.8212,114030.0
2017-05-19 09:30:00,110.6,110.63,110.49,110.49,104199.0,103.0075,103.0354,102.905,102.905,104199.0
2017-05-19 09:35:00,110.45,110.45,110.09,110.18,7950.0,102.8678,102.8678,102.5325,102.6163,7950.0
2017-05-19 09:40:00,110.25,110.34,110.16,110.22,15645.0,102.6815,102.7653,102.5977,102.6535,15645.0
2017-05-19 09:45:00,110.23,110.35,110.18,110.24,10368.0,102.6629,102.7746,102.6163,102.6722,10368.0
2017-05-19 09:50:00,110.31,110.52,110.31,110.5,13332.0,102.7374,102.9329,102.7374,102.9143,13332.0
2017-05-19 09:55:00,110.46,110.46,110.37,110.46,9351.0,102.8771,102.8771,102.7932,102.8771,9351.0
2017-05-19 10:00:00,110.46,110.76,110.46,110.76,5361.0,102.8771,103.1565,102.8771,103.1565,5361.0
2017-05-19 10:05:00,110.83,111.0,110.75,111.0,9054.0,103.2217,103.38,103.1472,103.38,9054.0
2017-05-19 10:10:00,111.0,111.14,110.81,110.83,25428.0,103.38,103.5104,103.203,103.2217,25428.0
2017-05-19 10:15:00,110.77,110.94,110.75,110.94,13839.0,103.1658,103.3241,103.1472,103.3241,13839.0
2017-05-19 10:20:00,110.93,110.97,110.85,110.97,7827.0,103.3148,103.3521,103.2403,103.3521,7827.0
2017-05-19 10:25:00,110.99,111.21,110.99,111.06,10596.0,103.3707,103.5756,103.3707,103.4359,10596.0
2017-05-19 10:30:00,110.97,110.97,110.85,110.94,13518.0,103.3521,103.3521,103.2403,103.3241,13518.0
2017-05-19 10:35:00,110.92,111.12,110.89,111.04,30960.0,103.3055,103.4918,103.2775,103.4173,30960.0
2017-05-19 10:40:00,111.0,111.03,110.83,110.85,39609.0,103.38,103.4079,103.2217,103.2403,39609.0
2017-05-19 10:45:00,110.78,111.02,110.73,110.88,15657.0,103.1751,103.3986,103.1285,103.2682,15657.0
2017-05-19 10:50:00,110.96,110.97,110.91,110.96,9786.0,103.3427,103.3521,103.2962,103.3427,9786.0
2017-05-19 10:55:00,110.95,110.95,110.8,110.93,15300.0,103.3334,103.3334,103.1937,103.3148,15300.0
2017-05-19 11:00:00,110.94,110.98,110.81,110.95,14271.0,103.3241,103.3614,103.203,103.3334,14271.0
2017-05-19 11:05:00,110.97,111.08,110.97,111.08,3900.0,103.3521,103.4545,103.3521,103.4545,3900.0
2017-05-19 11:10:00,111.02,111.24,111.02,111.11,11124.0,103.3986,103.6035,103.3986,103.4824,11124.0
2017-05-19 11:15:00,111.08,111.08,110.98,111.03,9000.0,103.4545,103.4545,103.3614,103.4079,9000.0
2017-05-19 11:20:00,111.04,111.08,110.96,111.0,8445.0,103.4173,103.4545,103.3427,103.38,8445.0
2017-05-19 11:25:00,110.96,111.02,110.96,110.99,900.0,103.3427,103.3986,103.3427,103.3707,900.0
2017-05-19 11:30:00,110.97,110.97,110.89,110.95,8655.0,103.3521,103.3521,103.2775,103.3334,8655.0
2017-05-19 11:35:00,110.99,111.0,110.94,110.97,7515.0,103.3707,103.38,103.3241,103.3521,7515.0
2017-05-19 11:40:00,110.96,110.99,110.92,110.96,7767.0,103.3427,103.3707,103.3055,103.3427,7767.0
2017-05-19 11:45:00,110.94,110.98,110.83,110.94,30465.0,103.3241,103.3614,103.2217,103.3241,30465.0
2017-05-19 11:50:00,110.94,111.06,110.9,111.06,7449.0,103.3241,103.4359,103.2869,103.4359,7449.0
2017-05-19 11:55:00,111.0,111.01,110.98,111.0,4200.0,103.38,103.3893,103.3614,103.38,4200.0
2017-05-19 12:00:00,111.0,111.0,110.97,110.99,2730.0,103.38,103.38,103.3521,103.3707,2730.0
2017-05-19 12:05:00,110.99,111.05,110.98,111.02,8106.0,103.3707,103.4266,103.3614,103.3986,8106.0
2017-05-19 12:10:00,111.03,111.13,111.02,111.04,8700.0,103.4079,103.5011,103.3986,103.4173,8700.0
2017-05-19 12:15:00,111.02,111.04,110.94,110.94,3000.0,103.3986,103.4173,103.3241,103.3241,3000.0
2017-05-19 12:20:00,110.97,111.04,110.95,111.0,12000.0,103.3521,103.4173,103.3334,103.38,12000.0
2017-05-19 12:25:00,111.01,111.02,111.0,111.0,1500.0,103.3893,103.3986,103.38,103.38,1500.0
2017-05-19 12:30:00,111.01,111.08,111.0,111.08,7200.0,103.3893,103.4545,103.38,103.4545,7200.0
2017-05-19 12:35:00,111.04,111.05,110.97,110.99,10464.0,103.4173,103.4266,103.3521,103.3707,10464.0
2017-05-19 12:40:00,110.97,111.01,110.89,110.9,12123.0,103.3521,103.3893,103.2775,103.2869,12123.0
2017-05-19 12:45:00,110.89,111.01,110.89,111.01,4875.0,103.2775,103.3893,103.2775,103.3893,4875.0
2017-05-19 12:50:00,111.02,111.07,111.02,111.07,3600.0,103.3986,103.4452,103.3986,103.4452,3600.0
2017-05-19 12:55:00,111.07,111.1,110.97,110.97,7038.0,103.4452,103.4731,103.3521,103.3521,7038.0
2017-05-19 13:00:00,110.97,111.04,110.96,110.98,12630.0,103.3521,103.4173,103.3427,103.3614,12630.0
2017-05-19 13:05:00,111.01,111.04,110.97,111.01,15150.0,103.3893,103.4173,103.3521,103.3893,15150.0
2017-05-19 13:10:00,111.01,111.06,110.96,111.06,10803.0,103.3893,103.4359,103.3427,103.4359,10803.0
2017-05-19 13:15:00,111.05,111.05,111.0,111.05,4158.0,103.4266,103.4266,103.38,103.4266,4158.0
2017-05-19 13:20:00,111.03,111.08,111.03,111.05,2100.0,103.4079,103.4545,103.4079,103.4266,2100.0
2017-05-19 13:25:00,111.04,111.05,110.97,110.97,12375.0,103.4173,103.4266,103.3521,103.3521,12375.0
2017-05-19 13:30:00,111.0,111.0,110.96,110.96,2424.0,103.38,103.38,103.3427,103.3427,2424.0
2017-05-19 13:35:00,111.01,111.01,111.01,111.01,300.0,103.3893,103.3893,103.3893,103.3893,300.0
2017-05-19 13:40:00,110.96,111.06,110.96,111.06,10470.0,103.3427,103.4359,103.3427,103.4359,10470.0
2017-05-19 13:45:00,111.06,111.06,111.03,111.04,600.0,103.4359,103.4359,103.4079,103.4173,600.0
2017-05-19 13:50:00,111.02,111.13,111.02,111.11,14832.0,103.3986,103.5011,103.3986,103.4824,14832.0
2017-05-19 13:55:00,111.1,111.1,111.06,111.06,2400.0,103.4731,103.4731,103.4359,103.4359,2400.0
2017-05-19 14:00:00,111.06,111.19,111.06,111.17,11400.0,103.4359,103.557,103.4359,103.5383,11400.0
2017-05-19 14:05:00,111.14,111.14,111.04,111.04,32700.0,103.5104,103.5104,103.4173,103.4173,32700.0
2017-05-19 14:10:00,111.0,111.1,111.0,111.1,9450.0,103.38,103.4731,103.38,103.4731,9450.0
2017-05-19 14:15:00,111.08,111.09,111.01,111.08,12612.0,103.4545,103.4638,103.3893,103.4545,12612.0
2017-05-19 14:20:00,111.02,111.09,111.02,111.06,5400.0,103.3986,103.4638,103.3986,103.4359,5400.0
2017-05-19 14:25:00,111.06,111.16,111.05,111.1,5100.0,103.4359,103.529,103.4266,103.4731,5100.0
2017-05-19 14:30:00,111.09,111.09,110.99,111.03,6489.0,103.4638,103.4638,103.3707,103.4079,6489.0
2017-05-19 14:35:00,111.04,111.08,111.02,111.07,11262.0,103.4173,103.4545,103.3986,103.4452,11262.0
2017-05-19 14:40:00,111.09,111.09,111.03,111.09,8280.0,103.4638,103.4638,103.4079,103.4638,8280.0
2017-05-19 14:45:00,111.1,111.11,111.02,111.02,5115.0,103.4731,103.4824,103.3986,103.3986,5115.0
2017-05-19 14:50:00,111.02,111.07,111.0,111.07,6624.0,103.3986,103.4452,103.38,103.4452,6624.0
2017-05-19 14:55:00,111.07,111.1,111.01,111.01,5457.0,103.4452,103.4731,103.3893,103.3893,5457.0
2017-05-19 15:00:00,111.0,111.01,110.94,110.94,3300.0,103.38,103.3893,103.3241,103.3241,3300.0
2017-05-19 15:05:00,110.94,110.94,110.69,110.69,9510.0,103.3241,103.3241,103.0913,103.0913,9510.0
2017-05-19 15:10:00,110.68,110.77,110.56,110.66,14193.0,103.082,103.1658,102.9702,103.0633,14193.0
2017-05-19 15:15:00,110.66,110.69,110.62,110.65,9000.0,103.0633,103.0913,103.0261,103.054,9000.0
2017-05-19 15:20:00,110.67,110.74,110.65,110.72,11616.0,103.0727,103.1378,103.054,103.1192,11616.0
2017-05-19 15:25:00,110.73,110.84,110.71,110.74,11274.0,103.1285,103.231,103.1099,103.1378,11274.0
2017-05-19 15:30:00,110.74,110.79,110.64,110.79,6651.0,103.1378,103.1844,103.0447,103.1844,6651.0
2017-05-19 15:35:00,110.79,110.93,110.79,110.93,6300.0,103.1844,103.3148,103.1844,103.3148,6300.0
2017-05-19 15:40:00,110.94,110.96,110.82,110.83,14724.0,103.3241,103.3427,103.2124,103.2217,14724.0
2017-05-19 15:45:00,110.82,110.86,110.69,110.73,36171.0,103.2124,103.2496,103.0913,103.1285,36171.0
2017-05-19 15:50:00,110.78,110.8,110.69,110.74,24837.0,103.1751,103.1937,103.0913,103.1378,24837.0
2017-05-19 15:55:00,110.7,110.83,110.69,110.8,52149.0,103.1006,103.2217,103.0913,103.1937,52149.0
2017-05-22 09:30:00,111.31,111.31,111.0,111.01,9264.0,103.6687,103.6687,103.38,103.3893,9264.0
2017-05-22 09:35:00,111.12,111.26,111.03,111.2,17085.0,103.4918,103.6221,103.4079,103.5663,17085.0
2017-05-22 09:40:00,111.12,111.12,110.87,110.91,6600.0,103.4918,103.4918,103.2589,103.2962,6600.0
2017-05-22 09:45:00,110.96,110.96,110.85,110.86,2400.0,103.3427,103.3427,103.2403,103.2496,2400.0
2017-05-22 09:50:00,110.86,110.87,110.59,110.59,6000.0,103.2496,103.2589,102.9981,102.9981,6000.0
2017-05-22 09:55:00,110.64,110.68,110.48,110.6,6270.0,103.0447,103.082,102.8957,103.0075,6270.0
2017-05-22 10:00:00,110.53,110.7,110.53,110.69,10746.0,102.9423,103.1006,102.9423,103.0913,10746.0
2017-05-22 10:05:00,110.63,110.63,110.42,110.43,12144.0,103.0354,103.0354,102.8398,102.8491,12144.0
2017-05-22 10:10:00,110.43,110.52,110.33,110.37,10899.0,102.8491,102.9329,102.756,102.7932,10899.0
2017-05-22 10:15:00,110.38,110.43,110.34,110.37,8100.0,102.8026,102.8491,102.7653,102.7932,8100.0
2017-05-22 10:20:00,110.43,110.47,110.35,110.36,19005.0,102.8491,102.8864,102.7746,102.7839,19005.0
2017-05-22 10:25:00,110.32,110.43,110.3,110.43,10200.0,102.7467,102.8491,102.7281,102.8491,10200.0
2017-05-22 10:30:00,110.46,110.47,110.23,110.23,37317.0,102.8771,102.8864,102.6629,102.6629,37317.0
2017-05-22 10:35:00,110.24,110.29,110.17,110.19,7824.0,102.6722,102.7187,102.607,102.6256,7824.0
2017-05-22 10:40:00,110.17,110.17,109.99,110.05,14865.0,102.607,102.607,102.4393,102.4952,14865.0
2017-05-22 10:45:00,110.09,110.2,110.05,110.06,36942.0,102.5325,102.6349,102.4952,102.5045,36942.0
2017-05-22 10:50:00,110.04,110.14,110.04,110.14,6516.0,102.4859,102.579,102.4859,102.579,6516.0
2017-05-22 10:55:00,110.13,110.22,110.12,110.19,8400.0,102.5697,102.6535,102.5604,102.6256,8400.0
2017-05-22 11:00:00,110.23,110.36,110.22,110.33,15093.0,102.6629,102.7839,102.6535,102.756,15093.0
2017-05-22 11:05:00,110.31,110.46,110.31,110.46,8202.0,102.7374,102.8771,102.7374,102.8771,8202.0
2017-05-22 11:10:00,110.43,110.43,110.25,110.25,7806.0,102.8491,102.8491,102.6815,102.6815,7806.0
2017-05-22 11:15:00,110.25,110.32,110.25,110.3,5763.0,102.6815,102.7467,102.6815,102.7281,5763.0
2017-05-22 11:20:00,110.3,110.34,110.17,110.17,4500.0,102.7281,102.7653,102.607,102.607,4500.0
2017-05-22 11:25:00,110.27,110.33,110.22,110.28,12900.0,102.7001,102.756,102.6535,102.7094,12900.0
2017-05-22 11:30:00,110.33,110.38,110.28,110.31,10800.0,102.756,102.8026,102.7094,102.7374,10800.0
2017-05-22 11:35:00,110.31,110.36,110.28,110.36,10059.0,102.7374,102.7839,102.7094,102.7839,10059.0
2017-05-22 11:40:00,110.33,110.33,110.26,110.26,5400.0,102.756,102.756,102.6908,102.6908,5400.0
2017-05-22 11:45:00,110.28,110.3,110.2,110.2,9711.0,102.7094,102.7281,102.6349,102.6349,9711.0
2017-05-22 11:50:00,110.24,110.24,110.18,110.19,5700.0,102.6722,102.6722,102.6163,102.6256,5700.0
2017-05-22 11:55:00,110.2,110.21,110.16,110.18,2745.0,102.6349,102.6442,102.5977,102.6163,2745.0
2017-05-22 12:00:00,110.18,110.24,110.15,110.24,12732.0,102.6163,102.6722,102.5883,102.6722,12732.0
2017-05-22 12:05:00,110.24,110.25,110.24,110.25,2400.0,102.6722,102.6815,102.6722,102.6815,2400.0
2017-05-22 12:10:00,110.27,110.34,110.27,110.31,12519.0,102.7001,102.7653,102.7001,102.7374,12519.0
2017-05-22 12:15:00,110.34,110.36,110.27,110.27,5730.0,102.7653,102.7839,102.7001,102.7001,5730.0
2017-05-22 12:20:00,110.22,110.25,110.2,110.25,6000.0,102.6535,102.6815,102.6349,102.6815,6000.0
2017-05-22 12:25:00,110.23,110.26,110.2,110.2,2100.0,102.6629,102.6908,102.6349,102.6349,2100.0
2017-05-22 12:30:00,110.2,110.26,110.19,110.22,14412.0,102.6349,102.6908,102.6256,102.6535,14412.0
2017-05-22 12:35:00,110.19,110.2,110.14,110.14,2706.0,102.6256,102.6349,102.579,102.579,2706.0
2017-05-22 12:40:00,110.13,110.15,110.11,110.12,9897.0,102.5697,102.5883,102.5511,102.5604,9897.0
2017-05-22 12:45:00,110.12,110.13,110.08,110.08,9300.0,102.5604,102.5697,102.5232,102.5232,9300.0
2017-05-22 12:50:00,110.08,110.08,109.95,109.95,7665.0,102.5232,102.5232,102.4021,102.4021,7665.0
2017-05-22 12:55:00,109.95,109.99,109.92,109.93,8700.0,102.4021,102.4393,102.3741,102.3835,8700.0
2017-05-22 13:00:00,109.94,109.96,109.87,109.88,6300.0,102.3928,102.4114,102.3276,102.3369,6300.0
2017-05-22 13:05:00,109.91,110.04,109.9,110.01,15600.0,102.3648,102.4859,102.3555,102.458,15600.0
2017-05-22 13:10:00,109.99,110.01,109.97,109.97,9036.0,102.4393,102.458,102.4207,102.4207,9036.0
2017-05-22 13:15:00,110.01,110.01,109.89,109.89,7200.0,102.458,102.458,102.3462,102.3462,7200.0
2017-05-22 13:20:00,109.91,109.97,109.91,109.91,12300.0,102.3648,102.4207,102.3648,102.3648,12300.0
2017-05-22 13:25:00,109.93,109.97,109.92,109.95,7611.0,102.3835,102.4207,102.3741,102.4021,7611.0
2017-05-22 13:30:00,109.96,110.0,109.94,109.94,13557.0,102.4114,102.4486,102.3928,102.3928,13557.0
2017-05-22 13:35:00,109.93,109.96,109.91,109.91,4872.0,102.3835,102.4114,102.3648,102.3648,4872.0
2017-05-22 13:40:00,109.92,109.92,109.91,109.92,1800.0,102.3741,102.3741,102.3648,102.3741,1800.0
2017-05-22 13:45:00,109.95,109.99,109.95,109.99,7566.0,102.4021,102.4393,102.4021,102.4393,7566.0
2017-05-22 13:50:00,109.99,110.06,109.99,110.06,5700.0,102.4393,102.5045,102.4393,102.5045,5700.0
2017-05-22 13:55:00,110.06,110.08,110.03,110.06,10560.0,102.5045,102.5232,102.4766,102.5045,10560.0
2017-05-22 14:00:00,110.05,110.05,110.0,110.04,8949.0,102.4952,102.4952,102.4486,102.4859,8949.0
2017-05-22 14:05:00,110.05,110.08,110.05,110.05,8319.0,102.4952,102.5232,102.4952,102.4952,8319.0
2017-05-22 14:10:00,110.08,110.14,110.08,110.11,12900.0,102.5232,102.579,102.5232,102.5511,12900.0
2017-05-22 14:15:00,110.08,110.14,110.08,110.14,6927.0,102.5232,102.579,102.5232,102.579,6927.0
2017-05-22 14:20:00,110.14,110.15,110.06,110.06,11880.0,102.579,102.5883,102.5045,102.5045,11880.0
2017-05-22 14:25:00,110.06,110.17,110.06,110.14,14400.0,102.5045,102.607,102.5045,102.579,14400.0
2017-05-22 14:30:00,110.13,110.16,109.98,110.08,41001.0,102.5697,102.5977,102.43,102.5232,41001.0
2017-05-22 14:35:00,110.11,110.16,110.09,110.12,12090.0,102.5511,102.5977,102.5325,102.5604,12090.0
2017-05-22 14:40:00,110.15,110.2,110.13,110.18,13350.0,102.5883,102.6349,102.5697,102.6163,13350.0
2017-05-22 14:45:00,110.17,110.21,110.09,110.21,11118.0,102.607,102.6442,102.5325,102.6442,11118.0
2017-05-22 14:50:00,110.21,110.27,110.2,110.24,11190.0,102.6442,102.7001,102.6349,102.6722,11190.0
2017-05-22 14:55:00,110.25,110.25,110.2,110.2,12033.0,102.6815,102.6815,102.6349,102.6349,12033.0
2017-05-22 15:00:00,110.21,110.24,110.2,110.23,9642.0,102.6442,102.6722,102.6349,102.6629,9642.0
2017-05-22 15:05:00,110.23,110.31,110.23,110.27,15006.0,102.6629,102.7374,102.6629,102.7001,15006.0
2017-05-22 15:10:00,110.27,110.29,110.25,110.25,11100.0,102.7001,102.7187,102.6815,102.6815,11100.0
2017-05-22 15:15:00,110.24,110.27,110.23,110.25,11898.0,102.6722,102.7001,102.6629,102.6815,11898.0
2017-05-22 15:20:00,110.26,110.29,110.24,110.26,12609.0,102.6908,102.7187,102.6722,102.6908,12609.0
2017-05-22 15:25:00,110.28,110.35,110.26,110.35,19641.0,102.7094,102.7746,102.6908,102.7746,19641.0
2017-05-22 15:30:00,110.36,110.37,110.33,110.36,12402.0,102.7839,102.7932,102.756,102.7839,12402.0
2017-05-22 15:35:00,110.36,110.5,110.36,110.5,14448.0,102.7839,102.9143,102.7839,102.9143,14448.0
2017-05-22 15:40:00,110.47,110.5,110.41,110.5,28569.0,102.8864,102.9143,102.8305,102.9143,28569.0
2017-05-22 15:45:00,110.5,110.59,110.5,110.57,33708.0,102.9143,102.9981,102.9143,102.9795,33708.0
2017-05-22 15:50:00,110.58,110.59,110.48,110.52,35373.0,102.9888,102.9981,102.8957,102.9329,35373.0
2017-05-22 15:55:00,110.52,110.52,110.37,110.44,52197.0,102.9329,102.9329,102.7932,102.8584,52197.0
2017-05-23 09:30:00,110.59,110.99,110.43,110.84,41898.0,102.9981,103.3707,102.8491,103.231,41898.0
2017-05-23 09:35:00,110.81,111.18,110.8,111.08,18780.0,103.203,103.5476,103.1937,103.4545,18780.0
2017-05-23 09:40:00,111.14,111.19,110.74,110.74,21510.0,103.5104,103.557,103.1378,103.1378,21510.0
2017-05-23 09:45:00,110.68,110.73,110.5,110.51,7200.0,103.082,103.1285,102.9143,102.9236,7200.0
2017-05-23 09:50:00,110.49,110.53,110.34,110.34,12300.0,102.905,102.9423,102.7653,102.7653,12300.0
2017-05-23 09:55:00,110.45,110.77,110.36,110.77,7200.0,102.8678,103.1658,102.7839,103.1658,7200.0
2017-05-23 10:00:00,110.77,110.77,110.34,110.46,24387.0,103.1658,103.1658,102.7653,102.8771,24387.0
2017-05-23 10:05:00,110.5,110.53,110.44,110.53,4200.0,102.9143,102.9423,102.8584,102.9423,4200.0
2017-05-23 10:10:00,110.53,110.67,110.53,110.67,10950.0,102.9423,103.0727,102.9423,103.0727,10950.0
2017-05-23 10:15:00,110.58,110.72,110.58,110.63,10260.0,102.9888,103.1192,102.9888,103.0354,10260.0
2017-05-23 10:20:00,110.67,110.78,110.66,110.67,8700.0,103.0727,103.1751,103.0633,103.0727,8700.0
2017-05-23 10:25:00,110.61,110.76,110.59,110.73,37206.0,103.0168,103.1565,102.9981,103.1285,37206.0
2017-05-23 10:30:00,110.76,110.86,110.76,110.84,10215.0,103.1565,103.2496,103.1565,103.231,10215.0
2017-05-23 10:35:00,110.81,110.82,110.76,110.8,11400.0,103.203,103.2124,103.1565,103.1937,11400.0
2017-05-23 10:40:00,110.84,110.9,110.82,110.87,2100.0,103.231,103.2869,103.2124,103.2589,2100.0
2017-05-23 10:45:00,110.85,110.9,110.76,110.76,9744.0,103.2403,103.2869,103.1565,103.1565,9744.0
2017-05-23 10:50:00,110.75,110.75,110.55,110.66,5700.0,103.1472,103.1472,102.9609,103.0633,5700.0
2017-05-23 10:55:00,110.66,110.69,110.6,110.64,9600.0,103.0633,103.0913,103.0075,103.0447,9600.0
2017-05-23 11:00:00,110.69,110.69,110.51,110.54,30180.0,103.0913,103.0913,102.9236,102.9516,30180.0
2017-05-23 11:05:00,110.52,110.57,110.42,110.47,5424.0,102.9329,102.9795,102.8398,102.8864,5424.0
2017-05-23 11:10:00,110.5,110.52,110.42,110.46,10599.0,102.9143,102.9329,102.8398,102.8771,10599.0
2017-05-23 11:15:00,110.42,110.5,110.4,110.49,10755.0,102.8398,102.9143,102.8212,102.905,10755.0
2017-05-23 11:20:00,110.54,110.54,110.47,110.52,7200.0,102.9516,102.9516,102.8864,102.9329,7200.0
2017-05-23 11:25:00,110.56,110.65,110.56,110.63,6303.0,102.9702,103.054,102.9702,103.0354,6303.0
2017-05-23 11:30:00,110.61,110.62,110.49,110.49,6990.0,103.0168,103.0261,102.905,102.905,6990.0
2017-05-23 11:35:00,110.46,110.65,110.46,110.54,26031.0,102.8771,103.054,102.8771,102.9516,26031.0
2017-05-23 11:40:00,110.54,110.63,110.51,110.63,35292.0,102.9516,103.0354,102.9236,103.0354,35292.0
2017-05-23 11:45:00,110.61,110.83,110.61,110.67,37029.0,103.0168,103.2217,103.0168,103.0727,37029.0
2017-05-23 11:50:00,110.67,110.82,110.67,110.75,3000.0,103.0727,103.2124,103.0727,103.1472,3000.0
2017-05-23 11:55:00,110.79,110.87,110.74,110.87,6300.0,103.1844,103.2589,103.1378,103.2589,6300.0
2017-05-23 12:00:00,110.85,110.89,110.78,110.89,5100.0,103.2403,103.2775,103.1751,103.2775,5100.0
2017-05-23 12:05:00,110.86,110.96,110.85,110.96,3597.0,103.2496,103.3427,103.2403,103.3427,3597.0
2017-05-23 12:10:00,110.95,111.04,110.89,111.03,7194.0,103.3334,103.4173,103.2775,103.4079,7194.0
2017-05-23 12:15:00,111.03,111.06,110.97,110.97,4800.0,103.4079,103.4359,103.3521,103.3521,4800.0
2017-05-23 12:20:00,110.96,110.98,110.9,110.98,3885.0,103.3427,103.3614,103.2869,103.3614,3885.0
2017-05-23 12:25:00,110.98,110.98,110.88,110.88,4800.0,103.3614,103.3614,103.2682,103.2682,4800.0
2017-05-23 12:30:00,110.82,110.95,110.82,110.95,7203.0,103.2124,103.3334,103.2124,103.3334,7203.0
2017-05-23 12:35:00,110.93,111.02,110.88,110.98,7500.0,103.3148,103.3986,103.2682,103.3614,7500.0
2017-05-23 12:40:00,110.97,111.03,110.97,110.97,15066.0,103.3521,103.4079,103.3521,103.3521,15066.0
2017-05-23 12:45:00,110.95,110.99,110.94,110.99,6900.0,103.3334,103.3707,103.3241,103.3707,6900.0
2017-05-23 12:50:00,111.01,111.05,110.98,111.03,12300.0,103.3893,103.4266,103.3614,103.4079,12300.0
2017-05-23 12:55:00,111.0,111.0,110.85,110.89,10500.0,103.38,103.38,103.2403,103.2775,10500.0
2017-05-23 13:00:00,110.89,110.89,110.77,110.77,4200.0,103.2775,103.2775,103.1658,103.1658,4200.0
2017-05-23 13:05:00,110.78,110.82,110.75,110.8,10203.0,103.1751,103.2124,103.1472,103.1937,10203.0
2017-05-23 13:10:00,110.79,110.88,110.78,110.78,13200.0,103.1844,103.2682,103.1751,103.1751,13200.0
2017-05-23 13:15:00,110.78,110.89,110.73,110.85,9600.0,103.1751,103.2775,103.1285,103.2403,9600.0
2017-05-23 13:20:00,110.86,110.9,110.82,110.84,4929.0,103.2496,103.2869,103.2124,103.231,4929.0
2017-05-23 13:25:00,110.78,110.85,110.78,110.85,3600.0,103.1751,103.2403,103.1751,103.2403,3600.0
2017-05-23 13:30:00,110.82,110.82,110.76,110.76,10200.0,103.2124,103.2124,103.1565,103.1565,10200.0
2017-05-23 13:35:00,110.79,110.85,110.79,110.85,7860.0,103.1844,103.2403,103.1844,103.2403,7860.0
2017-05-23 13:40:00,110.8,110.8,110.68,110.74,3390.0,103.1937,103.1937,103.082,103.1378,3390.0
2017-05-23 13:45:00,110.69,110.69,110.6,110.6,3306.0,103.0913,103.0913,103.0075,103.0075,3306.0
2017-05-23 13:50:00,110.66,110.74,110.66,110.73,3900.0,103.0633,103.1378,103.0633,103.1285,3900.0
2017-05-23 13:55:00,110.69,110.69,110.62,110.63,3897.0,103.0913,103.0913,103.0261,103.0354,3897.0
2017-05-23 14:00:00,110.67,110.67,110.6,110.61,2700.0,103.0727,103.0727,103.0075,103.0168,2700.0
2017-05-23 14:05:00,110.61,110.61,110.51,110.53,13509.0,103.0168,103.0168,102.9236,102.9423,13509.0
2017-05-23 14:10:00,110.53,110.6,110.53,110.54,3900.0,102.9423,103.0075,102.9423,102.9516,3900.0
2017-05-23 14:15:00,110.5,110.57,110.49,110.51,3600.0,102.9143,102.9795,102.905,102.9236,3600.0
2017-05-23 14:20:00,110.5,110.6,110.5,110.6,8028.0,102.9143,103.0075,102.9143,103.0075,8028.0
2017-05-23 14:25:00,110.58,110.59,110.57,110.59,4800.0,102.9888,102.9981,102.9795,102.9981,4800.0
2017-05-23 14:30:00,110.59,110.62,110.54,110.56,8400.0,102.9981,103.0261,102.9516,102.9702,8400.0
2017-05-23 14:35:00,110.58,110.64,110.55,110.64,10677.0,102.9888,103.0447,102.9609,103.0447,10677.0
2017-05-23 14:40:00,110.64,110.64,110.6,110.62,21018.0,103.0447,103.0447,103.0075,103.0261,21018.0
2017-05-23 14:45:00,110.65,110.68,110.64,110.64,8103.0,103.054,103.082,103.0447,103.0447,8103.0
2017-05-23 14:50:00,110.63,110.63,110.58,110.61,4500.0,103.0354,103.0354,102.9888,103.0168,4500.0
2017-05-23 14:55:00,110.6,110.66,110.59,110.65,10878.0,103.0075,103.0633,102.9981,103.054,10878.0
2017-05-23 15:00:00,110.65,110.72,110.64,110.72,9000.0,103.054,103.1192,103.0447,103.1192,9000.0
2017-05-23 15:05:00,110.71,110.73,110.63,110.69,18924.0,103.1099,103.1285,103.0354,103.0913,18924.0
2017-05-23 15:10:00,110.66,110.66,110.57,110.57,2700.0,103.0633,103.0633,102.9795,102.9795,2700.0
2017-05-23 15:15:00,110.6,110.63,110.57,110.62,17799.0,103.0075,103.0354,102.9795,103.0261,17799.0
2017-05-23 15:20:00,110.61,110.61,110.58,110.6,4995.0,103.0168,103.0168,102.9888,103.0075,4995.0
2017-05-23 15:25:00,110.6,110.69,110.6,110.63,11700.0,103.0075,103.0913,103.0075,103.0354,11700.0
2017-05-23 15:30:00,110.62,110.62,110.53,110.53,5100.0,103.0261,103.0261,102.9423,102.9423,5100.0
2017-05-23 15:35:00,110.53,110.58,110.53,110.56,16449.0,102.9423,102.9888,102.9423,102.9702,16449.0
2017-05-23 15:40:00,110.56,110.58,110.52,110.52,17973.0,102.9702,102.9888,102.9329,102.9329,17973.0
2017-05-23 15:45:00,110.52,110.56,110.5,110.53,17073.0,102.9329,102.9702,102.9143,102.9423,17073.0
2017-05-23 15:50:00,110.54,110.56,110.48,110.55,35661.0,102.9516,102.9702,102.8957,102.9609,35661.0
2017-05-23 15:55:00,110.56,110.61,110.54,110.6,89637.0,102.9702,103.0168,102.9516,103.0075,89637.0
2017-05-24 09:30:00,110.64,110.76,110.3,110.76,17223.0,103.0447,103.1565,102.7281,103.1565,17223.0
2017-05-24 09:35:00,110.41,110.68,110.39,110.49,5700.0,102.8305,103.082,102.8119,102.905,5700.0
2017-05-24 09:40:00,110.55,110.56,110.21,110.25,26382.0,102.9609,102.9702,102.6442,102.6815,26382.0
2017-05-24 09:45:00,110.26,110.58,110.22,110.51,14100.0,102.6908,102.9888,102.6535,102.9236,14100.0
2017-05-24 09:50:00,110.48,110.49,110.33,110.33,5700.0,102.8957,102.905,102.756,102.756,5700.0
2017-05-24 09:55:00,110.33,110.4,110.32,110.32,9600.0,102.756,102.8212,102.7467,102.7467,9600.0
2017-05-24 10:00:00,110.39,110.67,110.38,110.65,27471.0,102.8119,103.0727,102.8026,103.054,27471.0
2017-05-24 10:05:00,110.65,111.05,110.62,110.91,29100.0,103.054,103.4266,103.0261,103.2962,29100.0
2017-05-24 10:10:00,110.9,111.06,110.9,111.03,8100.0,103.2869,103.4359,103.2869,103.4079,8100.0
2017-05-24 10:15:00,111.03,111.12,110.99,111.12,11400.0,103.4079,103.4918,103.3707,103.4918,11400.0
2017-05-24 10:20:00,111.1,111.24,111.08,111.24,11400.0,103.4731,103.6035,103.4545,103.6035,11400.0
2017-05-24 10:25:00,111.21,111.25,111.19,111.21,6000.0,103.5756,103.6128,103.557,103.5756,6000.0
2017-05-24 10:30:00,111.21,111.25,111.2,111.23,10650.0,103.5756,103.6128,103.5663,103.5942,10650.0
2017-05-24 10:35:00,111.25,111.44,111.21,111.41,22428.0,103.6128,103.7898,103.5756,103.7619,22428.0
2017-05-24 10:40:00,111.49,111.49,111.4,111.4,11007.0,103.8364,103.8364,103.7525,103.7525,11007.0
2017-05-24 10:45:00,111.44,111.5,111.15,111.16,21723.0,103.7898,103.8457,103.5197,103.529,21723.0
2017-05-24 10:50:00,111.16,111.25,110.98,111.0,22428.0,103.529,103.6128,103.3614,103.38,22428.0
2017-05-24 10:55:00,110.95,110.97,110.91,110.94,5100.0,103.3334,103.3521,103.2962,103.3241,5100.0
2017-05-24 11:00:00,110.91,110.96,110.83,110.89,22566.0,103.2962,103.3427,103.2217,103.2775,22566.0
2017-05-24 11:05:00,110.95,110.99,110.92,110.94,3600.0,103.3334,103.3707,103.3055,103.3241,3600.0
2017-05-24 11:10:00,110.94,110.95,110.89,110.9,4200.0,103.3241,103.3334,103.2775,103.2869,4200.0
2017-05-24 11:15:00,110.9,110.9,110.8,110.87,13095.0,103.2869,103.2869,103.1937,103.2589,13095.0
2017-05-24 11:20:00,110.87,111.1,110.87,111.1,10200.0,103.2589,103.4731,103.2589,103.4731,10200.0
2017-05-24 11:25:00,111.06,111.15,111.04,111.1,13350.0,103.4359,103.5197,103.4173,103.4731,13350.0
2017-05-24 11:30:00,111.14,111.15,111.01,111.03,8523.0,103.5104,103.5197,103.3893,103.4079,8523.0
2017-05-24 11:35:00,110.99,111.02,110.99,111.0,1500.0,103.3707,103.3986,103.3707,103.38,1500.0
2017-05-24 11:40:00,111.02,111.06,111.01,111.03,6453.0,103.3986,103.4359,103.3893,103.4079,6453.0
2017-05-24 11:45:00,111.02,111.07,111.02,111.02,6036.0,103.3986,103.4452,103.3986,103.3986,6036.0
2017-05-24 11:50:00,111.07,111.08,111.03,111.03,7500.0,103.4452,103.4545,103.4079,103.4079,7500.0
2017-05-24 11:55:00,111.01,111.01,110.94,110.96,5700.0,103.3893,103.3893,103.3241,103.3427,5700.0
2017-05-24 12:00:00,110.95,111.0,110.95,110.96,8610.0,103.3334,103.38,103.3334,103.3427,8610.0
2017-05-24 12:05:00,110.98,110.99,110.88,110.88,7200.0,103.3614,103.3707,103.2682,103.2682,7200.0
2017-05-24 12:10:00,110.83,110.84,110.82,110.82,2400.0,103.2217,103.231,103.2124,103.2124,2400.0
2017-05-24 12:15:00,110.82,110.88,110.79,110.88,13617.0,103.2124,103.2682,103.1844,103.2682,13617.0
2017-05-24 12:20:00,110.86,110.89,110.83,110.84,5166.0,103.2496,103.2775,103.2217,103.231,5166.0
2017-05-24 12:25:00,110.84,110.88,110.81,110.85,8997.0,103.231,103.2682,103.203,103.2403,8997.0
2017-05-24 12:30:00,110.85,110.85,110.83,110.83,3300.0,103.2403,103.2403,103.2217,103.2217,3300.0
2017-05-24 12:35:00,110.8,110.8,110.8,110.8,1200.0,103.1937,103.1937,103.1937,103.1937,1200.0
2017-05-24 12:40:00,110.83,110.83,110.78,110.83,2802.0,103.2217,103.2217,103.1751,103.2217,2802.0
2017-05-24 12:45:00,110.84,110.86,110.79,110.85,16647.0,103.231,103.2496,103.1844,103.2403,16647.0
2017-05-24 12:50:00,110.82,110.88,110.82,110.88,4800.0,103.2124,103.2682,103.2124,103.2682,4800.0
2017-05-24 12:55:00,110.83,110.83,110.73,110.76,9759.0,103.2217,103.2217,103.1285,103.1565,9759.0
2017-05-24 13:00:00,110.79,110.79,110.75,110.75,900.0,103.1844,103.1844,103.1472,103.1472,900.0
2017-05-24 13:05:00,110.75,110.82,110.75,110.82,1200.0,103.1472,103.2124,103.1472,103.2124,1200.0
2017-05-24 13:10:00,110.77,110.82,110.75,110.81,5250.0,103.1658,103.2124,103.1472,103.203,5250.0
2017-05-24 13:15:00,110.84,110.87,110.81,110.86,3435.0,103.231,103.2589,103.203,103.2496,3435.0
2017-05-24 13:20:00,110.86,110.86,110.66,110.66,6900.0,103.2496,103.2496,103.0633,103.0633,6900.0
2017-05-24 13:25:00,110.65,110.65,110.65,110.65,600.0,103.054,103.054,103.054,103.054,600.0
2017-05-24 13:30:00,110.65,110.67,110.6,110.6,3300.0,103.054,103.0727,103.0075,103.0075,3300.0
2017-05-24 13:35:00,110.59,110.59,110.59,110.59,600.0,102.9981,102.9981,102.9981,102.9981,600.0
2017-05-24 13:40:00,110.6,110.6,110.51,110.51,2400.0,103.0075,103.0075,102.9236,102.9236,2400.0
2017-05-24 13:45:00,110.51,110.59,110.51,110.55,12000.0,102.9236,102.9981,102.9236,102.9609,12000.0
2017-05-24 13:50:00,110.57,110.6,110.46,110.56,26700.0,102.9795,103.0075,102.8771,102.9702,26700.0
2017-05-24 13:55:00,110.49,110.55,110.49,110.55,5100.0,102.905,102.9609,102.905,102.9609,5100.0
2017-05-24 14:00:00,110.58,110.66,110.55,110.55,12615.0,102.9888,103.0633,102.9609,102.9609,12615.0
2017-05-24 14:05:00,110.51,110.6,110.51,110.59,8400.0,102.9236,103.0075,102.9236,102.9981,8400.0
2017-05-24 14:10:00,110.59,110.64,110.55,110.6,4800.0,102.9981,103.0447,102.9609,103.0075,4800.0
2017-05-24 14:15:00,110.6,110.65,110.54,110.65,11100.0,103.0075,103.054,102.9516,103.054,11100.0
2017-05-24 14:20:00,110.64,110.65,110.59,110.65,3000.0,103.0447,103.054,102.9981,103.054,3000.0
2017-05-24 14:25:00,110.65,110.65,110.6,110.62,1500.0,103.054,103.054,103.0075,103.0261,1500.0
2017-05-24 14:30:00,110.62,110.62,110.56,110.57,5100.0,103.0261,103.0261,102.9702,102.9795,5100.0
2017-05-24 14:35:00,110.6,110.69,110.58,110.69,11403.0,103.0075,103.0913,102.9888,103.0913,11403.0
2017-05-24 14:40:00,110.67,110.69,110.64,110.67,11886.0,103.0727,103.0913,103.0447,103.0727,11886.0
2017-05-24 14:45:00,110.67,110.72,110.67,110.72,2100.0,103.0727,103.1192,103.0727,103.1192,2100.0
2017-05-24 14:50:00,110.72,110.73,110.69,110.69,6000.0,103.1192,103.1285,103.0913,103.0913,6000.0
2017-05-24 14:55:00,110.72,110.74,110.71,110.71,3213.0,103.1192,103.1378,103.1099,103.1099,3213.0
2017-05-24 15:00:00,110.76,110.84,110.74,110.82,6900.0,103.1565,103.231,103.1378,103.2124,6900.0
2017-05-24 15:05:00,110.83,110.86,110.81,110.86,6300.0,103.2217,103.2496,103.203,103.2496,6300.0
2017-05-24 15:10:00,110.9,110.94,110.85,110.87,5412.0,103.2869,103.3241,103.2403,103.2589,5412.0
2017-05-24 15:15:00,110.9,110.94,110.85,110.88,15300.0,103.2869,103.3241,103.2403,103.2682,15300.0
2017-05-24 15:20:00,110.89,110.93,110.89,110.93,4767.0,103.2775,103.3148,103.2775,103.3148,4767.0
2017-05-24 15:25:00,110.93,110.95,110.88,110.92,10722.0,103.3148,103.3334,103.2682,103.3055,10722.0
2017-05-24 15:30:00,110.93,111.0,110.91,110.97,5505.0,103.3148,103.38,103.2962,103.3521,5505.0
2017-05-24 15:35:00,111.0,111.05,110.99,111.01,8700.0,103.38,103.4266,103.3707,103.3893,8700.0
2017-05-24 15:40:00,111.05,111.07,111.02,111.06,8703.0,103.4266,103.4452,103.3986,103.4359,8703.0
2017-05-24 15:45:00,111.08,111.09,111.03,111.04,28167.0,103.4545,103.4638,103.4079,103.4173,28167.0
2017-05-24 15:50:00,111.07,111.12,111.06,111.09,31263.0,103.4452,103.4918,103.4359,103.4638,31263.0
2017-05-24 15:55:00,111.1,111.11,110.86,110.89,84375.0,103.4731,103.4824,103.2496,103.2775,84375.0
2017-05-25 09:30:00,111.27,111.5,111.18,111.19,11418.0,103.6315,103.8457,103.5476,103.557,11418.0
2017-05-25 09:35:00,111.19,111.19,111.19,111.19,0.0,103.557,103.557,103.557,103.557,0.0
2017-05-25 09:40:00,110.73,111.17,110.73,111.01,2100.0,103.1285,103.5383,103.1285,103.3893,2100.0
2017-05-25 09:45:00,111.12,111.2,110.86,110.86,5970.0,103.4918,103.5663,103.2496,103.2496,5970.0
2017-05-25 09:50:00,110.92,110.99,110.87,110.88,4563.0,103.3055,103.3707,103.2589,103.2682,4563.0
2017-05-25 09:55:00,110.93,110.94,110.72,110.72,10578.0,103.3148,103.3241,103.1192,103.1192,10578.0
2017-05-25 10:00:00,110.76,110.82,110.67,110.73,23955.0,103.1565,103.2124,103.0727,103.1285,23955.0
2017-05-25 10:05:00,110.76,110.81,110.57,110.67,18846.0,103.1565,103.203,102.9795,103.0727,18846.0
2017-05-25 10:10:00,110.67,110.72,110.58,110.64,29700.0,103.0727,103.1192,102.9888,103.0447,29700.0
2017-05-25 10:15:00,110.66,110.76,110.62,110.76,11562.0,103.0633,103.1565,103.0261,103.1565,11562.0
2017-05-25 10:20:00,110.85,111.17,110.85,110.98,41133.0,103.2403,103.5383,103.2403,103.3614,41133.0
2017-05-25 10:25:00,111.02,111.04,111.02,111.02,3600.0,103.3986,103.4173,103.3986,103.3986,3600.0
2017-05-25 10:30:00,111.0,111.03,111.0,111.0,4893.0,103.38,103.4079,103.38,103.38,4893.0
2017-05-25 10:35:00,111.06,111.16,111.0,111.01,9321.0,103.4359,103.529,103.38,103.3893,9321.0
2017-05-25 10:40:00,111.05,111.05,110.98,111.05,1800.0,103.4266,103.4266,103.3614,103.4266,1800.0
2017-05-25 10:45:00,111.05,111.05,111.03,111.03,2100.0,103.4266,103.4266,103.4079,103.4079,2100.0
2017-05-25 10:50:00,111.06,111.19,111.04,111.1,3600.0,103.4359,103.557,103.4173,103.4731,3600.0
2017-05-25 10:55:00,111.15,111.15,111.05,111.13,7125.0,103.5197,103.5197,103.4266,103.5011,7125.0
2017-05-25 11:00:00,111.06,111.15,111.05,111.11,7269.0,103.4359,103.5197,103.4266,103.4824,7269.0
2017-05-25 11:05:00,111.11,111.18,111.09,111.18,3300.0,103.4824,103.5476,103.4638,103.5476,3300.0
2017-05-25 11:10:00,111.19,111.19,111.1,111.13,5400.0,103.557,103.557,103.4731,103.5011,5400.0
2017-05-25 11:15:00,111.16,111.16,111.05,111.08,7476.0,103.529,103.529,103.4266,103.4545,7476.0
2017-05-25 11:20:00,111.06,111.11,111.01,111.1,18954.0,103.4359,103.4824,103.3893,103.4731,18954.0
2017-05-25 11:25:00,111.03,111.14,111.01,111.14,11700.0,103.4079,103.5104,103.3893,103.5104,11700.0
2017-05-25 11:30:00,111.12,111.17,111.04,111.04,9078.0,103.4918,103.5383,103.4173,103.4173,9078.0
2017-05-25 11:35:00,111.1,111.13,111.02,111.09,6198.0,103.4731,103.5011,103.3986,103.4638,6198.0
2017-05-25 11:40:00,111.13,111.13,111.04,111.07,5871.0,103.5011,103.5011,103.4173,103.4452,5871.0
2017-05-25 11:45:00,111.05,111.09,111.0,111.07,20352.0,103.4266,103.4638,103.38,103.4452,20352.0
2017-05-25 11:50:00,111.06,111.11,111.04,111.04,4200.0,103.4359,103.4824,103.4173,103.4173,4200.0
2017-05-25 11:55:00,111.02,111.03,110.97,110.97,5400.0,103.3986,103.4079,103.3521,103.3521,5400.0
2017-05-25 12:00:00,111.0,111.11,110.98,111.09,11103.0,103.38,103.4824,103.3614,103.4638,11103.0
2017-05-25 12:05:00,111.09,111.09,111.05,111.05,1800.0,103.4638,103.4638,103.4266,103.4266,1800.0
2017-05-25 12:10:00,111.04,111.07,110.99,110.99,4500.0,103.4173,103.4452,103.3707,103.3707,4500.0
2017-05-25 12:15:00,111.03,111.05,111.0,111.04,12603.0,103.4079,103.4266,103.38,103.4173,12603.0
2017-05-25 12:20:00,111.06,111.19,111.06,111.19,3996.0,103.4359,103.557,103.4359,103.557,3996.0
2017-05-25 12:25:00,111.2,111.23,111.15,111.15,7521.0,103.5663,103.5942,103.5197,103.5197,7521.0
2017-05-25 12:30:00,111.16,111.21,111.16,111.19,2703.0,103.529,103.5756,103.529,103.557,2703.0
2017-05-25 12:35:00,111.2,111.23,111.19,111.21,5901.0,103.5663,103.5942,103.557,103.5756,5901.0
2017-05-25 12:40:00,111.18,111.2,111.13,111.15,8610.0,103.5476,103.5663,103.5011,103.5197,8610.0
2017-05-25 12:45:00,111.14,111.18,111.07,111.16,21600.0,103.5104,103.5476,103.4452,103.529,21600.0
2017-05-25 12:50:00,111.16,111.16,111.1,111.1,3300.0,103.529,103.529,103.4731,103.4731,3300.0
2017-05-25 12:55:00,111.12,111.14,111.03,111.08,19491.0,103.4918,103.5104,103.4079,103.4545,19491.0
2017-05-25 13:00:00,111.08,111.08,110.98,110.98,7860.0,103.4545,103.4545,103.3614,103.3614,7860.0
2017-05-25 13:05:00,111.03,111.06,110.97,111.05,11700.0,103.4079,103.4359,103.3521,103.4266,11700.0
2017-05-25 13:10:00,111.04,111.07,111.02,111.07,2805.0,103.4173,103.4452,103.3986,103.4452,2805.0
2017-05-25 13:15:00,111.04,111.1,111.04,111.1,6075.0,103.4173,103.4731,103.4173,103.4731,6075.0
2017-05-25 13:20:00,111.12,111.18,111.12,111.18,4401.0,103.4918,103.5476,103.4918,103.5476,4401.0
2017-05-25 13:25:00,111.14,111.15,111.13,111.13,3630.0,103.5104,103.5197,103.5011,103.5011,3630.0
2017-05-25 13:30:00,111.1,111.1,111.08,111.09,4500.0,103.4731,103.4731,103.4545,103.4638,4500.0
2017-05-25 13:35:00,111.04,111.05,110.99,110.99,5346.0,103.4173,103.4266,103.3707,103.3707,5346.0
2017-05-25 13:40:00,111.05,111.05,111.01,111.04,3600.0,103.4266,103.4266,103.3893,103.4173,3600.0
2017-05-25 13:45:00,111.02,111.02,110.99,111.0,3297.0,103.3986,103.3986,103.3707,103.38,3297.0
2017-05-25 13:50:00,111.02,111.12,110.99,111.09,7800.0,103.3986,103.4918,103.3707,103.4638,7800.0
2017-05-25 13:55:00,111.09,111.12,111.07,111.12,4596.0,103.4638,103.4918,103.4452,103.4918,4596.0
2017-05-25 14:00:00,111.13,111.2,111.11,111.18,5406.0,103.5011,103.5663,103.4824,103.5476,5406.0
2017-05-25 14:05:00,111.19,111.24,111.14,111.14,20670.0,103.557,103.6035,103.5104,103.5104,20670.0
2017-05-25 14:10:00,111.14,111.17,111.06,111.06,7122.0,103.5104,103.5383,103.4359,103.4359,7122.0
2017-05-25 14:15:00,111.07,111.07,111.02,111.02,5547.0,103.4452,103.4452,103.3986,103.3986,5547.0
2017-05-25 14:20:00,111.02,111.23,111.01,111.23,23388.0,103.3986,103.5942,103.3893,103.5942,23388.0
2017-05-25 14:25:00,111.26,111.26,111.2,111.2,2100.0,103.6221,103.6221,103.5663,103.5663,2100.0
2017-05-25 14:30:00,111.2,111.24,111.18,111.19,9774.0,103.5663,103.6035,103.5476,103.557,9774.0
2017-05-25 14:35:00,111.19,111.23,111.17,111.23,7485.0,103.557,103.5942,103.5383,103.5942,7485.0
2017-05-25 14:40:00,111.24,111.26,111.24,111.24,7899.0,103.6035,103.6221,103.6035,103.6035,7899.0
2017-05-25 14:45:00,111.26,111.27,111.23,111.25,6600.0,103.6221,103.6315,103.5942,103.6128,6600.0
2017-05-25 14:50:00,111.27,111.27,111.25,111.26,5103.0,103.6315,103.6315,103.6128,103.6221,5103.0
2017-05-25 14:55:00,111.25,111.33,111.25,111.31,6600.0,103.6128,103.6873,103.6128,103.6687,6600.0
2017-05-25 15:00:00,111.29,111.35,111.29,111.34,4800.0,103.6501,103.706,103.6501,103.6967,4800.0
2017-05-25 15:05:00,111.32,111.35,111.27,111.29,21114.0,103.678,103.706,103.6315,103.6501,21114.0
2017-05-25 15:10:00,111.25,111.28,111.25,111.28,1800.0,103.6128,103.6408,103.6128,103.6408,1800.0
2017-05-25 15:15:00,111.25,111.3,111.24,111.27,8700.0,103.6128,103.6594,103.6035,103.6315,8700.0
2017-05-25 15:20:00,111.28,111.29,111.26,111.29,6000.0,103.6408,103.6501,103.6221,103.6501,6000.0
2017-05-25 15:25:00,111.28,111.34,111.28,111.29,14364.0,103.6408,103.6967,103.6408,103.6501,14364.0
2017-05-25 15:30:00,111.28,111.31,111.27,111.31,10284.0,103.6408,103.6687,103.6315,103.6687,10284.0
2017-05-25 15:35:00,111.34,111.35,111.3,111.33,11388.0,103.6967,103.706,103.6594,103.6873,11388.0
2017-05-25 15:40:00,111.31,111.32,111.26,111.27,21075.0,103.6687,103.678,103.6221,103.6315,21075.0
2017-05-25 15:45:00,111.28,111.46,111.28,111.42,28248.0,103.6408,103.8084,103.6408,103.7712,28248.0
2017-05-25 15:50:00,111.41,111.45,111.35,111.44,52503.0,103.7619,103.7991,103.706,103.7898,52503.0
2017-05-25 15:55:00,111.46,111.52,111.36,111.39,82347.0,103.8084,103.8643,103.7153,103.7432,82347.0
2017-05-26 09:30:00,111.17,111.33,111.02,111.32,11943.0,103.5383,103.6873,103.3986,103.678,11943.0
2017-05-26 09:35:00,111.31,111.44,111.21,111.38,32175.0,103.6687,103.7898,103.5756,103.7339,32175.0
2017-05-26 09:40:00,111.49,111.49,111.33,111.35,4419.0,103.8364,103.8364,103.6873,103.706,4419.0
2017-05-26 09:45:00,111.43,111.62,111.42,111.54,3312.0,103.7805,103.9574,103.7712,103.8829,3312.0
2017-05-26 09:50:00,111.55,111.73,111.45,111.72,18039.0,103.8922,104.0599,103.7991,104.0506,18039.0
2017-05-26 09:55:00,111.73,111.8,111.67,111.67,6597.0,104.0599,104.1251,104.004,104.004,6597.0
2017-05-26 10:00:00,111.52,111.62,111.41,111.62,6255.0,103.8643,103.9574,103.7619,103.9574,6255.0
2017-05-26 10:05:00,111.62,111.64,111.53,111.56,6609.0,103.9574,103.9761,103.8736,103.9016,6609.0
2017-05-26 10:10:00,111.5,111.66,111.44,111.49,12240.0,103.8457,103.9947,103.7898,103.8364,12240.0
2017-05-26 10:15:00,111.63,111.7,111.63,111.65,5700.0,103.9667,104.0319,103.9667,103.9854,5700.0
2017-05-26 10:20:00,111.63,111.64,111.56,111.58,5265.0,103.9667,103.9761,103.9016,103.9202,5265.0
2017-05-26 10:25:00,111.58,111.62,111.57,111.6,1800.0,103.9202,103.9574,103.9109,103.9388,1800.0
2017-05-26 10:30:00,111.63,111.8,111.58,111.75,26826.0,103.9667,104.1251,103.9202,104.0785,26826.0
2017-05-26 10:35:00,111.79,111.81,111.73,111.78,7800.0,104.1158,104.1344,104.0599,104.1065,7800.0
2017-05-26 10:40:00,111.76,111.8,111.62,111.62,5700.0,104.0878,104.1251,103.9574,103.9574,5700.0
2017-05-26 10:45:00,111.65,111.66,111.49,111.56,6042.0,103.9854,103.9947,103.8364,103.9016,6042.0
2017-05-26 10:50:00,111.52,111.54,111.48,111.49,2913.0,103.8643,103.8829,103.827,103.8364,2913.0
2017-05-26 10:55:00,111.48,111.61,111.48,111.61,3000.0,103.827,103.9481,103.827,103.9481,3000.0
2017-05-26 11:00:00,111.61,111.61,111.53,111.56,8100.0,103.9481,103.9481,103.8736,103.9016,8100.0
2017-05-26 11:05:00,111.55,111.58,111.52,111.52,2838.0,103.8922,103.9202,103.8643,103.8643,2838.0
2017-05-26 11:10:00,111.55,111.64,111.52,111.57,6900.0,103.8922,103.9761,103.8643,103.9109,6900.0
2017-05-26 11:15:00,111.6,111.62,111.57,111.6,5430.0,103.9388,103.9574,103.9109,103.9388,5430.0
2017-05-26 11:20:00,111.62,111.63,111.58,111.6,4140.0,103.9574,103.9667,103.9202,103.9388,4140.0
2017-05-26 11:25:00,111.62,111.66,111.58,111.62,3000.0,103.9574,103.9947,103.9202,103.9574,3000.0
2017-05-26 11:30:00,111.6,111.62,111.49,111.51,18909.0,103.9388,103.9574,103.8364,103.855,18909.0
2017-05-26 11:35:00,111.48,111.54,111.48,111.5,5400.0,103.827,103.8829,103.827,103.8457,5400.0
2017-05-26 11:40:00,111.5,111.55,111.5,111.5,4260.0,103.8457,103.8922,103.8457,103.8457,4260.0
2017-05-26 11:45:00,111.54,111.54,111.43,111.5,12360.0,103.8829,103.8829,103.7805,103.8457,12360.0
2017-05-26 11:50:00,111.51,111.57,111.5,111.57,4671.0,103.855,103.9109,103.8457,103.9109,4671.0
2017-05-26 11:55:00,111.52,111.6,111.52,111.6,5100.0,103.8643,103.9388,103.8643,103.9388,5100.0
2017-05-26 12:00:00,111.58,111.61,111.51,111.51,6600.0,103.9202,103.9481,103.855,103.855,6600.0
2017-05-26 12:05:00,111.51,111.55,111.5,111.5,21300.0,103.855,103.8922,103.8457,103.8457,21300.0
2017-05-26 12:10:00,111.5,111.5,111.42,111.43,7200.0,103.8457,103.8457,103.7712,103.7805,7200.0
2017-05-26 12:15:00,111.42,111.51,111.42,111.49,4200.0,103.7712,103.855,103.7712,103.8364,4200.0
2017-05-26 12:20:00,111.51,111.52,111.48,111.48,6300.0,103.855,103.8643,103.827,103.827,6300.0
2017-05-26 12:25:00,111.48,111.48,111.37,111.42,11565.0,103.827,103.827,103.7246,103.7712,11565.0
2017-05-26 12:30:00,111.39,111.39,111.34,111.34,3000.0,103.7432,103.7432,103.6967,103.6967,3000.0
2017-05-26 12:35:00,111.34,111.36,111.32,111.35,3600.0,103.6967,103.7153,103.678,103.706,3600.0
2017-05-26 12:40:00,111.37,111.39,111.34,111.34,4800.0,103.7246,103.7432,103.6967,103.6967,4800.0
2017-05-26 12:45:00,111.34,111.38,111.34,111.38,5676.0,103.6967,103.7339,103.6967,103.7339,5676.0
2017-05-26 12:50:00,111.39,111.54,111.34,111.48,14931.0,103.7432,103.8829,103.6967,103.827,14931.0
2017-05-26 12:55:00,111.51,111.67,111.36,111.52,46971.0,103.855,104.004,103.7153,103.8643,46971.0
2017-05-26 13:00:00,111.53,111.54,111.49,111.54,6900.0,103.8736,103.8829,103.8364,103.8829,6900.0
2017-05-26 13:05:00,111.52,111.54,111.49,111.49,1500.0,103.8643,103.8829,103.8364,103.8364,1500.0
2017-05-26 13:10:00,111.51,111.54,111.4,111.5,12000.0,103.855,103.8829,103.7525,103.8457,12000.0
2017-05-26 13:15:00,111.45,111.46,111.34,111.36,6528.0,103.7991,103.8084,103.6967,103.7153,6528.0
2017-05-26 13:20:00,111.3,111.43,111.3,111.41,4800.0,103.6594,103.7805,103.6594,103.7619,4800.0
2017-05-26 13:25:00,111.36,111.39,111.33,111.39,5400.0,103.7153,103.7432,103.6873,103.7432,5400.0
2017-05-26 13:30:00,111.4,111.42,111.35,111.39,11772.0,103.7525,103.7712,103.706,103.7432,11772.0
2017-05-26 13:35:00,111.35,111.41,111.35,111.39,5799.0,103.706,103.7619,103.706,103.7432,5799.0
2017-05-26 13:40:00,111.38,111.38,111.3,111.3,3000.0,103.7339,103.7339,103.6594,103.6594,3000.0
2017-05-26 13:45:00,111.34,111.43,111.32,111.43,3750.0,103.6967,103.7805,103.678,103.7805,3750.0
2017-05-26 13:50:00,111.42,111.43,111.37,111.4,7200.0,103.7712,103.7805,103.7246,103.7525,7200.0
2017-05-26 13:55:00,111.4,111.42,111.34,111.34,4332.0,103.7525,103.7712,103.6967,103.6967,4332.0
2017-05-26 14:00:00,111.34,111.42,111.34,111.42,5478.0,103.6967,103.7712,103.6967,103.7712,5478.0
2017-05-26 14:05:00,111.43,111.52,111.43,111.47,4626.0,103.7805,103.8643,103.7805,103.8177,4626.0
2017-05-26 14:10:00,111.51,111.55,111.46,111.53,4500.0,103.855,103.8922,103.8084,103.8736,4500.0
2017-05-26 14:15:00,111.52,111.54,111.52,111.53,1203.0,103.8643,103.8829,103.8643,103.8736,1203.0
2017-05-26 14:20:00,111.53,111.59,111.53,111.59,4800.0,103.8736,103.9295,103.8736,103.9295,4800.0
2017-05-26 14:25:00,111.56,111.59,111.53,111.59,5265.0,103.9016,103.9295,103.8736,103.9295,5265.0
2017-05-26 14:30:00,111.57,111.58,111.52,111.56,8100.0,103.9109,103.9202,103.8643,103.9016,8100.0
2017-05-26 14:35:00,111.56,111.6,111.56,111.59,5865.0,103.9016,103.9388,103.9016,103.9295,5865.0
2017-05-26 14:40:00,111.59,111.64,111.51,111.64,24498.0,103.9295,103.9761,103.855,103.9761,24498.0
2017-05-26 14:45:00,111.58,111.67,111.58,111.62,3600.0,103.9202,104.004,103.9202,103.9574,3600.0
2017-05-26 14:50:00,111.62,111.66,111.62,111.66,5100.0,103.9574,103.9947,103.9574,103.9947,5100.0
2017-05-26 14:55:00,111.66,111.67,111.6,111.6,8115.0,103.9947,104.004,103.9388,103.9388,8115.0
2017-05-26 15:00:00,111.59,111.64,111.57,111.64,8100.0,103.9295,103.9761,103.9109,103.9761,8100.0
2017-05-26 15:05:00,111.63,111.63,111.58,111.6,10632.0,103.9667,103.9667,103.9202,103.9388,10632.0
2017-05-26 15:10:00,111.63,111.66,111.62,111.66,7734.0,103.9667,103.9947,103.9574,103.9947,7734.0
2017-05-26 15:15:00,111.66,111.66,111.61,111.61,7500.0,103.9947,103.9947,103.9481,103.9481,7500.0
2017-05-26 15:20:00,111.61,111.64,111.6,111.64,5103.0,103.9481,103.9761,103.9388,103.9761,5103.0
2017-05-26 15:25:00,111.61,111.64,111.61,111.62,12522.0,103.9481,103.9761,103.9481,103.9574,12522.0
2017-05-26 15:30:00,111.62,111.65,111.62,111.65,9591.0,103.9574,103.9854,103.9574,103.9854,9591.0
2017-05-26 15:35:00,111.65,111.68,111.61,111.63,13524.0,103.9854,104.0133,103.9481,103.9667,13524.0
2017-05-26 15:40:00,111.63,111.63,111.55,111.59,8823.0,103.9667,103.9667,103.8922,103.9295,8823.0
2017-05-26 15:45:00,111.59,111.6,111.56,111.59,39180.0,103.9295,103.9388,103.9016,103.9295,39180.0
2017-05-26 15:50:00,111.59,111.68,111.59,111.65,19830.0,103.9295,104.0133,103.9295,103.9854,19830.0
2017-05-26 15:55:00,111.65,111.72,111.64,111.68,46854.0,103.9854,104.0506,103.9761,104.0133,46854.0
2017-05-30 09:30:00,111.65,111.65,111.51,111.58,16143.0,103.9854,103.9854,103.855,103.9202,16143.0
2017-05-30 09:35:00,111.58,111.78,111.58,111.77,5400.0,103.9202,104.1065,103.9202,104.0971,5400.0
2017-05-30 09:40:00,111.83,111.83,111.53,111.61,6147.0,104.153,104.153,103.8736,103.9481,6147.0
2017-05-30 09:45:00,111.54,111.75,111.54,111.68,4500.0,103.8829,104.0785,103.8829,104.0133,4500.0
2017-05-30 09:50:00,111.66,111.78,111.65,111.77,7386.0,103.9947,104.1065,103.9854,104.0971,7386.0
2017-05-30 09:55:00,111.74,111.78,111.7,111.77,2700.0,104.0692,104.1065,104.0319,104.0971,2700.0
2017-05-30 10:00:00,111.71,111.81,111.6,111.71,16875.0,104.0413,104.1344,103.9388,104.0413,16875.0
2017-05-30 10:05:00,111.76,111.89,111.66,111.82,9756.0,104.0878,104.2089,103.9947,104.1437,9756.0
2017-05-30 10:10:00,111.81,111.92,111.78,111.89,11190.0,104.1344,104.2368,104.1065,104.2089,11190.0
2017-05-30 10:15:00,111.88,111.94,111.76,111.94,29400.0,104.1996,104.2555,104.0878,104.2555,29400.0
2017-05-30 10:20:00,111.94,111.98,111.93,111.98,4200.0,104.2555,104.2927,104.2462,104.2927,4200.0
2017-05-30 10:25:00,111.95,111.99,111.85,111.85,8760.0,104.2648,104.302,104.1716,104.1716,8760.0
2017-05-30 10:30:00,111.79,111.79,111.74,111.78,2100.0,104.1158,104.1158,104.0692,104.1065,2100.0
2017-05-30 10:35:00,111.82,111.82,111.74,111.82,9000.0,104.1437,104.1437,104.0692,104.1437,9000.0
2017-05-30 10:40:00,111.82,111.82,111.64,111.64,8106.0,104.1437,104.1437,103.9761,103.9761,8106.0
2017-05-30 10:45:00,111.64,111.68,111.55,111.6,12012.0,103.9761,104.0133,103.8922,103.9388,12012.0
2017-05-30 10:50:00,111.61,111.65,111.58,111.58,3000.0,103.9481,103.9854,103.9202,103.9202,3000.0
2017-05-30 10:55:00,111.58,111.66,111.58,111.63,8940.0,103.9202,103.9947,103.9202,103.9667,8940.0
2017-05-30 11:00:00,111.64,111.67,111.62,111.65,6300.0,103.9761,104.004,103.9574,103.9854,6300.0
2017-05-30 11:05:00,111.67,111.68,111.61,111.61,14163.0,104.004,104.0133,103.9481,103.9481,14163.0
2017-05-30 11:10:00,111.61,111.63,111.57,111.6,3021.0,103.9481,103.9667,103.9109,103.9388,3021.0
2017-05-30 11:15:00,111.58,111.63,111.57,111.63,4500.0,103.9202,103.9667,103.9109,103.9667,4500.0
2017-05-30 11:20:00,111.63,111.63,111.55,111.6,4650.0,103.9667,103.9667,103.8922,103.9388,4650.0
2017-05-30 11:25:00,111.56,111.63,111.56,111.63,5601.0,103.9016,103.9667,103.9016,103.9667,5601.0
2017-05-30 11:30:00,111.58,111.6,111.56,111.56,3900.0,103.9202,103.9388,103.9016,103.9016,3900.0
2017-05-30 11:35:00,111.59,111.59,111.45,111.49,3666.0,103.9295,103.9295,103.7991,103.8364,3666.0
2017-05-30 11:40:00,111.5,111.58,111.5,111.56,8334.0,103.8457,103.9202,103.8457,103.9016,8334.0
2017-05-30 11:45:00,111.58,111.59,111.55,111.55,7050.0,103.9202,103.9295,103.8922,103.8922,7050.0
2017-05-30 11:50:00,111.56,111.6,111.56,111.58,9300.0,103.9016,103.9388,103.9016,103.9202,9300.0
2017-05-30 11:55:00,111.58,111.59,111.44,111.5,9558.0,103.9202,103.9295,103.7898,103.8457,9558.0
2017-05-30 12:00:00,111.49,111.52,111.49,111.51,900.0,103.8364,103.8643,103.8364,103.855,900.0
2017-05-30 12:05:00,111.48,111.48,111.43,111.48,3000.0,103.827,103.827,103.7805,103.827,3000.0
2017-05-30 12:10:00,111.46,111.5,111.45,111.49,4200.0,103.8084,103.8457,103.7991,103.8364,4200.0
2017-05-30 12:15:00,111.49,111.52,111.47,111.47,6750.0,103.8364,103.8643,103.8177,103.8177,6750.0
2017-05-30 12:20:00,111.47,111.56,111.47,111.56,3900.0,103.8177,103.9016,103.8177,103.9016,3900.0
2017-05-30 12:25:00,111.52,111.55,111.51,111.55,4950.0,103.8643,103.8922,103.855,103.8922,4950.0
2017-05-30 12:30:00,111.55,111.56,111.53,111.53,2100.0,103.8922,103.9016,103.8736,103.8736,2100.0
2017-05-30 12:35:00,111.54,111.59,111.54,111.59,2100.0,103.8829,103.9295,103.8829,103.9295,2100.0
2017-05-30 12:40:00,111.59,111.62,111.57,111.57,6663.0,103.9295,103.9574,103.9109,103.9109,6663.0
2017-05-30 12:45:00,111.54,111.54,111.54,111.54,300.0,103.8829,103.8829,103.8829,103.8829,300.0
2017-05-30 12:50:00,111.55,111.55,111.48,111.48,3900.0,103.8922,103.8922,103.827,103.827,3900.0
2017-05-30 12:55:00,111.53,111.58,111.53,111.58,1500.0,103.8736,103.9202,103.8736,103.9202,1500.0
2017-05-30 13:00:00,111.54,111.55,111.48,111.48,4200.0,103.8829,103.8922,103.827,103.827,4200.0
2017-05-30 13:05:00,111.52,111.53,111.48,111.48,1800.0,103.8643,103.8736,103.827,103.827,1800.0
2017-05-30 13:10:00,111.52,111.52,111.49,111.52,4500.0,103.8643,103.8643,103.8364,103.8643,4500.0
2017-05-30 13:15:00,111.5,111.53,111.5,111.52,1500.0,103.8457,103.8736,103.8457,103.8643,1500.0
2017-05-30 13:20:00,111.52,111.52,111.46,111.46,3903.0,103.8643,103.8643,103.8084,103.8084,3903.0
2017-05-30 13:25:00,111.43,111.49,111.42,111.43,3900.0,103.7805,103.8364,103.7712,103.7805,3900.0
2017-05-30 13:30:00,111.43,111.45,111.39,111.39,4800.0,103.7805,103.7991,103.7432,103.7432,4800.0
2017-05-30 13:35:00,111.39,111.46,111.38,111.46,4500.0,103.7432,103.8084,103.7339,103.8084,4500.0
2017-05-30 13:40:00,111.44,111.44,111.39,111.41,5682.0,103.7898,103.7898,103.7432,103.7619,5682.0
2017-05-30 13:45:00,111.38,111.43,111.38,111.43,3900.0,103.7339,103.7805,103.7339,103.7805,3900.0
2017-05-30 13:50:00,111.44,111.45,111.41,111.41,1200.0,103.7898,103.7991,103.7619,103.7619,1200.0
2017-05-30 13:55:00,111.41,111.45,111.41,111.45,3000.0,103.7619,103.7991,103.7619,103.7991,3000.0
2017-05-30 14:00:00,111.45,111.5,111.45,111.49,7389.0,103.7991,103.8457,103.7991,103.8364,7389.0
2017-05-30 14:05:00,111.48,111.5,111.48,111.5,600.0,103.827,103.8457,103.827,103.8457,600.0
2017-05-30 14:10:00,111.53,111.53,111.49,111.49,6600.0,103.8736,103.8736,103.8364,103.8364,6600.0
2017-05-30 14:15:00,111.54,111.59,111.54,111.59,4089.0,103.8829,103.9295,103.8829,103.9295,4089.0
2017-05-30 14:20:00,111.57,111.59,111.55,111.58,8688.0,103.9109,103.9295,103.8922,103.9202,8688.0
2017-05-30 14:25:00,111.6,111.61,111.57,111.58,4200.0,103.9388,103.9481,103.9109,103.9202,4200.0
2017-05-30 14:30:00,111.6,111.6,111.59,111.6,1011.0,103.9388,103.9388,103.9295,103.9388,1011.0
2017-05-30 14:35:00,111.59,111.59,111.56,111.58,4800.0,103.9295,103.9295,103.9016,103.9202,4800.0
2017-05-30 14:40:00,111.59,111.61,111.59,111.6,2139.0,103.9295,103.9481,103.9295,103.9388,2139.0
2017-05-30 14:45:00,111.62,111.62,111.53,111.53,9324.0,103.9574,103.9574,103.8736,103.8736,9324.0
2017-05-30 14:50:00,111.56,111.56,111.53,111.53,9000.0,103.9016,103.9016,103.8736,103.8736,9000.0
2017-05-30 14:55:00,111.52,111.56,111.51,111.53,12876.0,103.8643,103.9016,103.855,103.8736,12876.0
2017-05-30 15:00:00,111.52,111.57,111.52,111.55,4713.0,103.8643,103.9109,103.8643,103.8922,4713.0
2017-05-30 15:05:00,111.55,111.56,111.54,111.56,3294.0,103.8922,103.9016,103.8829,103.9016,3294.0
2017-05-30 15:10:00,111.57,111.59,111.53,111.53,9147.0,103.9109,103.9295,103.8736,103.8736,9147.0
2017-05-30 15:15:00,111.56,111.56,111.52,111.52,2700.0,103.9016,103.9016,103.8643,103.8643,2700.0
2017-05-30 15:20:00,111.52,111.54,111.51,111.52,5400.0,103.8643,103.8829,103.855,103.8643,5400.0
2017-05-30 15:25:00,111.53,111.59,111.53,111.59,8049.0,103.8736,103.9295,103.8736,103.9295,8049.0
2017-05-30 15:30:00,111.57,111.74,111.57,111.74,9000.0,103.9109,104.0692,103.9109,104.0692,9000.0
2017-05-30 15:35:00,111.75,111.75,111.71,111.72,12000.0,104.0785,104.0785,104.0413,104.0506,12000.0
2017-05-30 15:40:00,111.72,111.77,111.71,111.76,14247.0,104.0506,104.0971,104.0413,104.0878,14247.0
2017-05-30 15:45:00,111.76,111.84,111.74,111.83,16650.0,104.0878,104.1623,104.0692,104.153,16650.0
2017-05-30 15:50:00,111.83,111.83,111.7,111.7,22191.0,104.153,104.153,104.0319,104.0319,22191.0
2017-05-30 15:55:00,111.72,111.78,111.7,111.76,73314.0,104.0506,104.1065,104.0319,104.0878,73314.0
2017-05-31 09:30:00,111.88,112.0,111.88,112.0,6726.0,104.1996,104.3113,104.1996,104.3113,6726.0
2017-05-31 09:35:00,111.95,111.95,111.71,111.8,11205.0,104.2648,104.2648,104.0413,104.1251,11205.0
2017-05-31 09:40:00,111.79,111.84,111.51,111.56,10923.0,104.1158,104.1623,103.855,103.9016,10923.0
2017-05-31 09:45:00,111.63,111.64,111.36,111.36,7500.0,103.9667,103.9761,103.7153,103.7153,7500.0
2017-05-31 09:50:00,111.35,111.38,111.22,111.22,13692.0,103.706,103.7339,103.5849,103.5849,13692.0
2017-05-31 09:55:00,111.19,111.19,110.98,111.02,8943.0,103.557,103.557,103.3614,103.3986,8943.0
2017-05-31 10:00:00,110.91,111.08,110.91,111.04,15108.0,103.2962,103.4545,103.2962,103.4173,15108.0
2017-05-31 10:05:00,111.01,111.2,111.0,111.16,6300.0,103.3893,103.5663,103.38,103.529,6300.0
2017-05-31 10:10:00,111.21,111.36,111.19,111.28,7200.0,103.5756,103.7153,103.557,103.6408,7200.0
2017-05-31 10:15:00,111.29,111.46,111.26,111.46,10500.0,103.6501,103.8084,103.6221,103.8084,10500.0
2017-05-31 10:20:00,111.39,111.52,111.38,111.45,20829.0,103.7432,103.8643,103.7339,103.7991,20829.0
2017-05-31 10:25:00,111.43,111.47,111.41,111.41,9351.0,103.7805,103.8177,103.7619,103.7619,9351.0
2017-05-31 10:30:00,111.42,111.6,111.42,111.6,9939.0,103.7712,103.9388,103.7712,103.9388,9939.0
2017-05-31 10:35:00,111.58,111.77,111.56,111.7,9300.0,103.9202,104.0971,103.9016,104.0319,9300.0
2017-05-31 10:40:00,111.76,111.95,111.72,111.92,14400.0,104.0878,104.2648,104.0506,104.2368,14400.0
2017-05-31 10:45:00,111.89,111.89,111.64,111.64,12819.0,104.2089,104.2089,103.9761,103.9761,12819.0
2017-05-31 10:50:00,111.52,111.67,111.52,111.63,7080.0,103.8643,104.004,103.8643,103.9667,7080.0
2017-05-31 10:55:00,111.69,111.69,111.52,111.61,13770.0,104.0226,104.0226,103.8643,103.9481,13770.0
2017-05-31 11:00:00,111.61,111.69,111.52,111.56,6849.0,103.9481,104.0226,103.8643,103.9016,6849.0
2017-05-31 11:05:00,111.52,111.62,111.52,111.55,9000.0,103.8643,103.9574,103.8643,103.8922,9000.0
2017-05-31 11:10:00,111.57,111.6,111.49,111.51,29778.0,103.9109,103.9388,103.8364,103.855,29778.0
2017-05-31 11:15:00,111.47,111.55,111.38,111.51,13452.0,103.8177,103.8922,103.7339,103.855,13452.0
2017-05-31 11:20:00,111.61,111.76,111.54,111.75,28113.0,103.9481,104.0878,103.8829,104.0785,28113.0
2017-05-31 11:25:00,111.7,111.7,111.4,111.4,11508.0,104.0319,104.0319,103.7525,103.7525,11508.0
2017-05-31 11:30:00,111.39,111.54,111.38,111.54,15000.0,103.7432,103.8829,103.7339,103.8829,15000.0
2017-05-31 11:35:00,111.48,111.71,111.48,111.55,11415.0,103.827,104.0413,103.827,103.8922,11415.0
2017-05-31 11:40:00,111.52,111.62,111.52,111.59,5100.0,103.8643,103.9574,103.8643,103.9295,5100.0
2017-05-31 11:45:00,111.58,111.58,111.53,111.53,6927.0,103.9202,103.9202,103.8736,103.8736,6927.0
2017-05-31 11:50:00,111.53,111.54,111.47,111.53,7500.0,103.8736,103.8829,103.8177,103.8736,7500.0
2017-05-31 11:55:00,111.53,111.6,111.47,111.49,7500.0,103.8736,103.9388,103.8177,103.8364,7500.0
2017-05-31 12:00:00,111.51,111.6,111.49,111.6,9807.0,103.855,103.9388,103.8364,103.9388,9807.0
2017-05-31 12:05:00,111.56,111.57,111.53,111.55,5562.0,103.9016,103.9109,103.8736,103.8922,5562.0
2017-05-31 12:10:00,111.52,111.55,111.43,111.43,11733.0,103.8643,103.8922,103.7805,103.7805,11733.0
2017-05-31 12:15:00,111.4,111.45,111.37,111.42,4203.0,103.7525,103.7991,103.7246,103.7712,4203.0
2017-05-31 12:20:00,111.42,111.44,111.38,111.4,6300.0,103.7712,103.7898,103.7339,103.7525,6300.0
2017-05-31 12:25:00,111.43,111.48,111.4,111.45,13050.0,103.7805,103.827,103.7525,103.7991,13050.0
2017-05-31 12:30:00,111.42,111.51,111.41,111.41,12474.0,103.7712,103.855,103.7619,103.7619,12474.0
2017-05-31 12:35:00,111.45,111.47,111.38,111.38,6489.0,103.7991,103.8177,103.7339,103.7339,6489.0
2017-05-31 12:40:00,111.38,111.42,111.23,111.24,5100.0,103.7339,103.7712,103.5942,103.6035,5100.0
2017-05-31 12:45:00,111.28,111.31,111.24,111.27,3018.0,103.6408,103.6687,103.6035,103.6315,3018.0
2017-05-31 12:50:00,111.26,111.37,111.24,111.37,11304.0,103.6221,103.7246,103.6035,103.7246,11304.0
2017-05-31 12:55:00,111.32,111.41,111.26,111.3,26286.0,103.678,103.7619,103.6221,103.6594,26286.0
2017-05-31 13:00:00,111.28,111.36,111.28,111.33,6600.0,103.6408,103.7153,103.6408,103.6873,6600.0
2017-05-31 13:05:00,111.37,111.44,111.37,111.42,3300.0,103.7246,103.7898,103.7246,103.7712,3300.0
2017-05-31 13:10:00,111.46,111.52,111.38,111.39,7500.0,103.8084,103.8643,103.7339,103.7432,7500.0
2017-05-31 13:15:00,111.4,111.43,111.19,111.25,6903.0,103.7525,103.7805,103.557,103.6128,6903.0
2017-05-31 13:20:00,111.23,111.3,111.23,111.3,2100.0,103.5942,103.6594,103.5942,103.6594,2100.0
2017-05-31 13:25:00,111.27,111.3,111.18,111.25,17616.0,103.6315,103.6594,103.5476,103.6128,17616.0
2017-05-31 13:30:00,111.28,111.3,111.22,111.3,4950.0,103.6408,103.6594,103.5849,103.6594,4950.0
2017-05-31 13:35:00,111.29,111.33,111.11,111.13,14337.0,103.6501,103.6873,103.4824,103.5011,14337.0
2017-05-31 13:40:00,111.18,111.19,111.09,111.1,12696.0,103.5476,103.557,103.4638,103.4731,12696.0
2017-05-31 13:45:00,111.12,111.12,110.95,111.0,17460.0,103.4918,103.4918,103.3334,103.38,17460.0
2017-05-31 13:50:00,111.03,111.06,110.95,110.97,40398.0,103.4079,103.4359,103.3334,103.3521,40398.0
2017-05-31 13:55:00,110.94,110.99,110.83,110.83,15297.0,103.3241,103.3707,103.2217,103.2217,15297.0
2017-05-31 14:00:00,110.86,110.94,110.61,110.69,40170.0,103.2496,103.3241,103.0168,103.0913,40170.0
2017-05-31 14:05:00,110.72,110.77,110.69,110.71,44421.0,103.1192,103.1658,103.0913,103.1099,44421.0
2017-05-31 14:10:00,110.75,110.76,110.57,110.67,35493.0,103.1472,103.1565,102.9795,103.0727,35493.0
2017-05-31 14:15:00,110.65,110.7,110.61,110.63,20700.0,103.054,103.1006,103.0168,103.0354,20700.0
2017-05-31 14:20:00,110.62,110.7,110.6,110.69,18594.0,103.0261,103.1006,103.0075,103.0913,18594.0
2017-05-31 14:25:00,110.7,110.76,110.54,110.67,43263.0,103.1006,103.1565,102.9516,103.0727,43263.0
2017-05-31 14:30:00,110.65,110.72,110.54,110.55,35598.0,103.054,103.1192,102.9516,102.9609,35598.0
2017-05-31 14:35:00,110.56,110.67,110.56,110.6,33837.0,102.9702,103.0727,102.9702,103.0075,33837.0
2017-05-31 14:40:00,110.6,110.67,110.57,110.58,52701.0,103.0075,103.0727,102.9795,102.9888,52701.0
2017-05-31 14:45:00,110.55,110.63,110.55,110.58,36297.0,102.9609,103.0354,102.9609,102.9888,36297.0
2017-05-31 14:50:00,110.59,110.6,110.45,110.5,40020.0,102.9981,103.0075,102.8678,102.9143,40020.0
2017-05-31 14:55:00,110.5,110.51,110.38,110.42,35544.0,102.9143,102.9236,102.8026,102.8398,35544.0
2017-05-31 15:00:00,110.41,110.54,110.37,110.37,27078.0,102.8305,102.9516,102.7932,102.7932,27078.0
2017-05-31 15:05:00,110.38,110.46,110.31,110.42,19785.0,102.8026,102.8771,102.7374,102.8398,19785.0
2017-05-31 15:10:00,110.38,110.46,110.31,110.42,14445.0,102.8026,102.8771,102.7374,102.8398,14445.0
2017-05-31 15:15:00,110.46,110.49,110.38,110.41,21237.0,102.8771,102.905,102.8026,102.8305,21237.0
2017-05-31 15:20:00,110.42,110.49,110.35,110.43,24600.0,102.8398,102.905,102.7746,102.8491,24600.0
2017-05-31 15:25:00,110.43,110.52,110.37,110.49,30036.0,102.8491,102.9329,102.7932,102.905,30036.0
2017-05-31 15:30:00,110.51,110.59,110.46,110.54,47556.0,102.9236,102.9981,102.8771,102.9516,47556.0
2017-05-31 15:35:00,110.51,110.53,110.39,110.4,28710.0,102.9236,102.9423,102.8119,102.8212,28710.0
2017-05-31 15:40:00,110.39,110.49,110.39,110.46,31500.0,102.8119,102.905,102.8119,102.8771,31500.0
2017-05-31 15:45:00,110.46,110.56,110.43,110.47,65346.0,102.8771,102.9702,102.8491,102.8864,65346.0
2017-05-31 15:50:00,110.47,110.49,110.37,110.47,83037.0,102.8864,102.905,102.7932,102.8864,83037.0
2017-05-31 15:55:00,110.49,110.62,110.46,110.56,146790.0,102.905,103.0261,102.8771,102.9702,146790.0
2017-06-01 09:30:00,110.8,110.91,110.71,110.72,14631.0,103.1937,103.2962,103.1099,103.1192,14631.0
2017-06-01 09:35:00,110.68,110.78,110.58,110.78,9591.0,103.082,103.1751,102.9888,103.1751,9591.0
2017-06-01 09:40:00,110.84,111.12,110.73,110.79,36396.0,103.231,103.4918,103.1285,103.1844,36396.0
2017-06-01 09:45:00,110.86,111.18,110.86,111.08,9300.0,103.2496,103.5476,103.2496,103.4545,9300.0
2017-06-01 09:50:00,111.14,111.25,111.02,111.19,19134.0,103.5104,103.6128,103.3986,103.557,19134.0
2017-06-01 09:55:00,111.21,111.53,111.2,111.51,13512.0,103.5756,103.8736,103.5663,103.855,13512.0
2017-06-01 10:00:00,111.48,111.5,111.37,111.46,16395.0,103.827,103.8457,103.7246,103.8084,16395.0
2017-06-01 10:05:00,111.46,111.59,111.44,111.49,7800.0,103.8084,103.9295,103.7898,103.8364,7800.0
2017-06-01 10:10:00,111.48,111.55,111.44,111.51,21810.0,103.827,103.8922,103.7898,103.855,21810.0
2017-06-01 10:15:00,111.5,111.63,111.37,111.63,32259.0,103.8457,103.9667,103.7246,103.9667,32259.0
2017-06-01 10:20:00,111.57,111.79,111.48,111.66,81561.0,103.9109,104.1158,103.827,103.9947,81561.0
2017-06-01 10:25:00,111.65,111.68,111.54,111.65,9609.0,103.9854,104.0133,103.8829,103.9854,9609.0
2017-06-01 10:30:00,111.72,111.72,111.61,111.64,10803.0,104.0506,104.0506,103.9481,103.9761,10803.0
2017-06-01 10:35:00,111.63,111.68,111.6,111.67,15300.0,103.9667,104.0133,103.9388,104.004,15300.0
2017-06-01 10:40:00,111.67,111.8,111.66,111.78,9402.0,104.004,104.1251,103.9947,104.1065,9402.0
2017-06-01 10:45:00,111.78,111.81,111.71,111.76,32034.0,104.1065,104.1344,104.0413,104.0878,32034.0
2017-06-01 10:50:00,111.74,111.86,111.73,111.86,19764.0,104.0692,104.181,104.0599,104.181,19764.0
2017-06-01 10:55:00,111.81,112.09,111.81,112.08,12945.0,104.1344,104.3952,104.1344,104.3859,12945.0
2017-06-01 11:00:00,112.02,112.17,111.95,111.97,28137.0,104.33,104.4697,104.2648,104.2834,28137.0
2017-06-01 11:05:00,112.0,112.0,111.84,111.84,8700.0,104.3113,104.3113,104.1623,104.1623,8700.0
2017-06-01 11:10:00,111.84,112.14,111.84,112.14,13920.0,104.1623,104.4417,104.1623,104.4417,13920.0
2017-06-01 11:15:00,112.19,112.19,112.09,112.13,10344.0,104.4883,104.4883,104.3952,104.4324,10344.0
2017-06-01 11:20:00,112.15,112.28,112.13,112.23,27306.0,104.4511,104.5721,104.4324,104.5256,27306.0
2017-06-01 11:25:00,112.22,112.32,112.18,112.25,24285.0,104.5162,104.6094,104.479,104.5442,24285.0
2017-06-01 11:30:00,112.21,112.35,112.16,112.32,7923.0,104.5069,104.6373,104.4604,104.6094,7923.0
2017-06-01 11:35:00,112.32,112.38,112.01,112.06,8826.0,104.6094,104.6653,104.3207,104.3672,8826.0
2017-06-01 11:40:00,112.01,112.14,112.01,112.14,2775.0,104.3207,104.4417,104.3207,104.4417,2775.0
2017-06-01 11:45:00,112.14,112.25,112.12,112.24,20064.0,104.4417,104.5442,104.4231,104.5349,20064.0
2017-06-01 11:50:00,112.24,112.36,112.22,112.29,8823.0,104.5349,104.6466,104.5162,104.5814,8823.0
2017-06-01 11:55:00,112.35,112.35,112.27,112.31,1800.0,104.6373,104.6373,104.5628,104.6001,1800.0
2017-06-01 12:00:00,112.27,112.27,112.07,112.19,26061.0,104.5628,104.5628,104.3765,104.4883,26061.0
2017-06-01 12:05:00,112.19,112.2,112.11,112.14,3513.0,104.4883,104.4976,104.4138,104.4417,3513.0
2017-06-01 12:10:00,112.12,112.18,112.02,112.13,19530.0,104.4231,104.479,104.33,104.4324,19530.0
2017-06-01 12:15:00,112.13,112.26,112.1,112.23,17100.0,104.4324,104.5535,104.4045,104.5256,17100.0
2017-06-01 12:20:00,112.23,112.25,112.21,112.21,1848.0,104.5256,104.5442,104.5069,104.5069,1848.0
2017-06-01 12:25:00,112.2,112.23,112.11,112.19,10950.0,104.4976,104.5256,104.4138,104.4883,10950.0
2017-06-01 12:30:00,112.19,112.21,112.17,112.21,5100.0,104.4883,104.5069,104.4697,104.5069,5100.0
2017-06-01 12:35:00,112.18,112.19,112.15,112.18,9300.0,104.479,104.4883,104.4511,104.479,9300.0
2017-06-01 12:40:00,112.18,112.18,112.09,112.12,9600.0,104.479,104.479,104.3952,104.4231,9600.0
2017-06-01 12:45:00,112.12,112.21,112.12,112.21,6297.0,104.4231,104.5069,104.4231,104.5069,6297.0
2017-06-01 12:50:00,112.19,112.2,112.1,112.11,15825.0,104.4883,104.4976,104.4045,104.4138,15825.0
2017-06-01 12:55:00,112.1,112.19,112.08,112.19,21366.0,104.4045,104.4883,104.3859,104.4883,21366.0
2017-06-01 13:00:00,112.19,112.21,112.17,112.17,4350.0,104.4883,104.5069,104.4697,104.4697,4350.0
2017-06-01 13:05:00,112.2,112.3,112.19,112.28,3600.0,104.4976,104.5908,104.4883,104.5721,3600.0
2017-06-01 13:10:00,112.3,112.34,112.27,112.31,15300.0,104.5908,104.628,104.5628,104.6001,15300.0
2017-06-01 13:15:00,112.35,112.35,112.23,112.32,14700.0,104.6373,104.6373,104.5256,104.6094,14700.0
2017-06-01 13:20:00,112.35,112.37,112.22,112.25,11421.0,104.6373,104.6559,104.5162,104.5442,11421.0
2017-06-01 13:25:00,112.29,112.29,112.23,112.25,6600.0,104.5814,104.5814,104.5256,104.5442,6600.0
2017-06-01 13:30:00,112.29,112.29,112.17,112.18,23487.0,104.5814,104.5814,104.4697,104.479,23487.0
2017-06-01 13:35:00,112.18,112.18,112.03,112.1,17100.0,104.479,104.479,104.3393,104.4045,17100.0
2017-06-01 13:40:00,112.07,112.11,112.05,112.05,8244.0,104.3765,104.4138,104.3579,104.3579,8244.0
2017-06-01 13:45:00,112.1,112.13,112.1,112.12,7410.0,104.4045,104.4324,104.4045,104.4231,7410.0
2017-06-01 13:50:00,112.14,112.16,112.06,112.06,11190.0,104.4417,104.4604,104.3672,104.3672,11190.0
2017-06-01 13:55:00,112.1,112.15,112.04,112.06,21660.0,104.4045,104.4511,104.3486,104.3672,21660.0
2017-06-01 14:00:00,112.07,112.15,112.07,112.15,4200.0,104.3765,104.4511,104.3765,104.4511,4200.0
2017-06-01 14:05:00,112.12,112.19,112.1,112.16,14454.0,104.4231,104.4883,104.4045,104.4604,14454.0
2017-06-01 14:10:00,112.2,112.2,112.11,112.11,6900.0,104.4976,104.4976,104.4138,104.4138,6900.0
2017-06-01 14:15:00,112.12,112.13,112.08,112.12,9063.0,104.4231,104.4324,104.3859,104.4231,9063.0
2017-06-01 14:20:00,112.13,112.16,112.05,112.13,12600.0,104.4324,104.4604,104.3579,104.4324,12600.0
2017-06-01 14:25:00,112.13,112.15,112.07,112.15,7011.0,104.4324,104.4511,104.3765,104.4511,7011.0
2017-06-01 14:30:00,112.18,112.33,112.15,112.3,24300.0,104.479,104.6187,104.4511,104.5908,24300.0
2017-06-01 14:35:00,112.3,112.33,112.29,112.33,10200.0,104.5908,104.6187,104.5814,104.6187,10200.0
2017-06-01 14:40:00,112.33,112.35,112.3,112.35,12399.0,104.6187,104.6373,104.5908,104.6373,12399.0
2017-06-01 14:45:00,112.35,112.35,112.3,112.31,19956.0,104.6373,104.6373,104.5908,104.6001,19956.0
2017-06-01 14:50:00,112.31,112.31,112.27,112.27,21480.0,104.6001,104.6001,104.5628,104.5628,21480.0
2017-06-01 14:55:00,112.26,112.29,112.15,112.29,11751.0,104.5535,104.5814,104.4511,104.5814,11751.0
2017-06-01 15:00:00,112.29,112.29,112.21,112.29,9600.0,104.5814,104.5814,104.5069,104.5814,9600.0
2017-06-01 15:05:00,112.3,112.31,112.22,112.3,19929.0,104.5908,104.6001,104.5162,104.5908,19929.0
2017-06-01 15:10:00,112.31,112.36,112.26,112.26,19536.0,104.6001,104.6466,104.5535,104.5535,19536.0
2017-06-01 15:15:00,112.26,112.26,112.12,112.21,20121.0,104.5535,104.5535,104.4231,104.5069,20121.0
2017-06-01 15:20:00,112.24,112.42,112.24,112.41,18936.0,104.5349,104.7025,104.5349,104.6932,18936.0
2017-06-01 15:25:00,112.41,112.75,112.39,112.75,45912.0,104.6932,105.0099,104.6746,105.0099,45912.0
2017-06-01 15:30:00,112.74,112.82,112.72,112.82,33891.0,105.0005,105.0751,104.9819,105.0751,33891.0
2017-06-01 15:35:00,112.81,112.94,112.81,112.86,44421.0,105.0657,105.1868,105.0657,105.1123,44421.0
2017-06-01 15:40:00,112.86,112.92,112.81,112.87,25200.0,105.1123,105.1682,105.0657,105.1216,25200.0
2017-06-01 15:45:00,112.88,112.94,112.78,112.78,44517.0,105.1309,105.1868,105.0378,105.0378,44517.0
2017-06-01 15:50:00,112.77,112.88,112.77,112.84,52281.0,105.0285,105.1309,105.0285,105.0937,52281.0
2017-06-01 15:55:00,112.86,113.08,112.85,113.07,124674.0,105.1123,105.3172,105.103,105.3079,124674.0
2017-06-02 09:30:00,113.28,113.33,112.88,113.16,24192.0,105.5035,105.55,105.1309,105.3917,24192.0
2017-06-02 09:35:00,113.19,113.55,113.19,113.45,35976.0,105.4197,105.7549,105.4197,105.6618,35976.0
2017-06-02 09:40:00,113.49,113.8,113.46,113.73,82005.0,105.6991,105.9878,105.6711,105.9226,82005.0
2017-06-02 09:45:00,113.71,114.24,113.71,114.24,42084.0,105.904,106.3976,105.904,106.3976,42084.0
2017-06-02 09:50:00,114.33,114.33,114.01,114.01,30045.0,106.4814,106.4814,106.1834,106.1834,30045.0
2017-06-02 09:55:00,114.12,114.12,113.89,114.0,26202.0,106.2858,106.2858,106.0716,106.1741,26202.0
2017-06-02 10:00:00,113.98,114.04,113.87,114.03,17820.0,106.1554,106.2113,106.053,106.202,17820.0
2017-06-02 10:05:00,114.0,114.1,113.93,113.99,13176.0,106.1741,106.2672,106.1089,106.1647,13176.0
2017-06-02 10:10:00,113.99,114.17,113.95,114.06,14733.0,106.1647,106.3324,106.1275,106.2299,14733.0
2017-06-02 10:15:00,114.06,114.12,114.01,114.12,9735.0,106.2299,106.2858,106.1834,106.2858,9735.0
2017-06-02 10:20:00,114.08,114.36,114.08,114.33,30375.0,106.2486,106.5093,106.2486,106.4814,30375.0
2017-06-02 10:25:00,114.33,114.44,114.33,114.42,18477.0,106.4814,106.5838,106.4814,106.5652,18477.0
2017-06-02 10:30:00,114.37,114.63,114.35,114.55,26418.0,106.5187,106.7608,106.5,106.6863,26418.0
2017-06-02 10:35:00,114.54,114.6,114.5,114.6,28395.0,106.677,106.7329,106.6397,106.7329,28395.0
2017-06-02 10:40:00,114.57,114.59,114.4,114.4,26916.0,106.7049,106.7235,106.5466,106.5466,26916.0
2017-06-02 10:45:00,114.4,114.53,114.36,114.46,15465.0,106.5466,106.6677,106.5093,106.6025,15465.0
2017-06-02 10:50:00,114.42,114.6,114.42,114.59,6000.0,106.5652,106.7329,106.5652,106.7235,6000.0
2017-06-02 10:55:00,114.59,114.78,114.57,114.65,42012.0,106.7235,106.9005,106.7049,106.7794,42012.0
2017-06-02 11:00:00,114.68,114.72,114.64,114.72,18798.0,106.8074,106.8446,106.7701,106.8446,18798.0
2017-06-02 11:05:00,114.75,114.76,114.57,114.66,26244.0,106.8726,106.8819,106.7049,106.7887,26244.0
2017-06-02 11:10:00,114.6,114.69,114.57,114.67,10512.0,106.7329,106.8167,106.7049,106.7981,10512.0
2017-06-02 11:15:00,114.7,114.82,114.7,114.76,16782.0,106.826,106.9378,106.826,106.8819,16782.0
2017-06-02 11:20:00,114.79,114.8,114.77,114.78,3000.0,106.9098,106.9191,106.8912,106.9005,3000.0
2017-06-02 11:25:00,114.81,114.84,114.77,114.83,14880.0,106.9284,106.9564,106.8912,106.9471,14880.0
2017-06-02 11:30:00,114.85,114.96,114.84,114.96,19440.0,106.9657,107.0681,106.9564,107.0681,19440.0
2017-06-02 11:35:00,114.96,114.96,114.88,114.88,4200.0,107.0681,107.0681,106.9936,106.9936,4200.0
2017-06-02 11:40:00,114.87,114.89,114.77,114.88,9630.0,106.9843,107.003,106.8912,106.9936,9630.0
2017-06-02 11:45:00,114.88,114.96,114.83,114.96,17700.0,106.9936,107.0681,106.9471,107.0681,17700.0
2017-06-02 11:50:00,114.9,114.93,114.87,114.92,4800.0,107.0123,107.0402,106.9843,107.0309,4800.0
2017-06-02 11:55:00,114.92,114.94,114.86,114.86,20325.0,107.0309,107.0495,106.975,106.975,20325.0
2017-06-02 12:00:00,114.84,114.86,114.73,114.73,30960.0,106.9564,106.975,106.8539,106.8539,30960.0
2017-06-02 12:05:00,114.79,114.79,114.73,114.73,2970.0,106.9098,106.9098,106.8539,106.8539,2970.0
2017-06-02 12:10:00,114.74,114.89,114.73,114.89,24957.0,106.8633,107.003,106.8539,107.003,24957.0
2017-06-02 12:15:00,114.92,114.92,114.88,114.88,7629.0,107.0309,107.0309,106.9936,106.9936,7629.0
2017-06-02 12:20:00,114.91,114.91,114.73,114.77,15972.0,107.0216,107.0216,106.8539,106.8912,15972.0
2017-06-02 12:25:00,114.78,114.8,114.75,114.75,7569.0,106.9005,106.9191,106.8726,106.8726,7569.0
2017-06-02 12:30:00,114.8,114.8,114.7,114.71,19914.0,106.9191,106.9191,106.826,106.8353,19914.0
2017-06-02 12:35:00,114.72,114.79,114.69,114.79,9963.0,106.8446,106.9098,106.8167,106.9098,9963.0
2017-06-02 12:40:00,114.78,114.82,114.75,114.82,8400.0,106.9005,106.9378,106.8726,106.9378,8400.0
2017-06-02 12:45:00,114.83,114.91,114.82,114.9,9771.0,106.9471,107.0216,106.9378,107.0123,9771.0
2017-06-02 12:50:00,114.89,114.94,114.89,114.94,16521.0,107.003,107.0495,107.003,107.0495,16521.0
2017-06-02 12:55:00,114.94,114.97,114.93,114.94,16002.0,107.0495,107.0775,107.0402,107.0495,16002.0
2017-06-02 13:00:00,114.95,115.0,114.94,114.98,27759.0,107.0588,107.1054,107.0495,107.0868,27759.0
2017-06-02 13:05:00,115.0,115.0,114.95,114.97,19728.0,107.1054,107.1054,107.0588,107.0775,19728.0
2017-06-02 13:10:00,115.0,115.0,114.97,114.99,10800.0,107.1054,107.1054,107.0775,107.0961,10800.0
2017-06-02 13:15:00,115.0,115.03,114.97,115.01,21687.0,107.1054,107.1333,107.0775,107.1147,21687.0
2017-06-02 13:20:00,115.04,115.1,115.0,115.09,9675.0,107.1427,107.1985,107.1054,107.1892,9675.0
2017-06-02 13:25:00,115.12,115.34,115.12,115.34,12660.0,107.2172,107.4221,107.2172,107.4221,12660.0
2017-06-02 13:30:00,115.38,115.56,115.34,115.52,109671.0,107.4593,107.627,107.4221,107.5897,109671.0
2017-06-02 13:35:00,115.53,115.62,115.47,115.53,31038.0,107.599,107.6828,107.5431,107.599,31038.0
2017-06-02 13:40:00,115.57,115.57,115.45,115.56,23316.0,107.6363,107.6363,107.5245,107.627,23316.0
2017-06-02 13:45:00,115.54,115.59,115.53,115.59,6300.0,107.6083,107.6549,107.599,107.6549,6300.0
2017-06-02 13:50:00,115.57,115.6,115.47,115.47,19308.0,107.6363,107.6642,107.5431,107.5431,19308.0
2017-06-02 13:55:00,115.45,115.5,115.42,115.46,6501.0,107.5245,107.5711,107.4966,107.5338,6501.0
2017-06-02 14:00:00,115.42,115.45,115.34,115.39,15861.0,107.4966,107.5245,107.4221,107.4686,15861.0
2017-06-02 14:05:00,115.37,115.38,115.26,115.29,17700.0,107.45,107.4593,107.3476,107.3755,17700.0
2017-06-02 14:10:00,115.26,115.32,115.26,115.29,9300.0,107.3476,107.4034,107.3476,107.3755,9300.0
2017-06-02 14:15:00,115.27,115.38,115.27,115.38,11142.0,107.3569,107.4593,107.3569,107.4593,11142.0
2017-06-02 14:20:00,115.37,115.38,115.22,115.22,25731.0,107.45,107.4593,107.3103,107.3103,25731.0
2017-06-02 14:25:00,115.26,115.26,115.0,115.0,8700.0,107.3476,107.3476,107.1054,107.1054,8700.0
2017-06-02 14:30:00,115.03,115.13,115.0,115.0,18591.0,107.1333,107.2265,107.1054,107.1054,18591.0
2017-06-02 14:35:00,115.0,115.05,114.98,115.02,31500.0,107.1054,107.152,107.0868,107.124,31500.0
2017-06-02 14:40:00,115.0,115.12,114.99,115.02,20520.0,107.1054,107.2172,107.0961,107.124,20520.0
2017-06-02 14:45:00,115.05,115.05,115.0,115.01,12825.0,107.152,107.152,107.1054,107.1147,12825.0
2017-06-02 14:50:00,115.03,115.06,114.99,114.99,19986.0,107.1333,107.1613,107.0961,107.0961,19986.0
2017-06-02 14:55:00,114.99,115.11,114.99,115.03,18999.0,107.0961,107.2079,107.0961,107.1333,18999.0
2017-06-02 15:00:00,115.03,115.06,114.99,115.02,9387.0,107.1333,107.1613,107.0961,107.124,9387.0
2017-06-02 15:05:00,115.02,115.08,115.01,115.08,12339.0,107.124,107.1799,107.1147,107.1799,12339.0
2017-06-02 15:10:00,115.11,115.11,115.02,115.09,20304.0,107.2079,107.2079,107.124,107.1892,20304.0
2017-06-02 15:15:00,115.1,115.1,114.95,115.01,8313.0,107.1985,107.1985,107.0588,107.1147,8313.0
2017-06-02 15:20:00,115.01,115.1,115.01,115.05,16734.0,107.1147,107.1985,107.1147,107.152,16734.0
2017-06-02 15:25:00,115.08,115.17,115.06,115.13,22200.0,107.1799,107.2637,107.1613,107.2265,22200.0
2017-06-02 15:30:00,115.11,115.14,115.0,115.03,24132.0,107.2079,107.2358,107.1054,107.1333,24132.0
2017-06-02 15:35:00,115.0,115.08,115.0,115.03,23013.0,107.1054,107.1799,107.1054,107.1333,23013.0
2017-06-02 15:40:00,115.05,115.1,115.04,115.08,27150.0,107.152,107.1985,107.1427,107.1799,27150.0
2017-06-02 15:45:00,115.08,115.11,115.01,115.05,34884.0,107.1799,107.2079,107.1147,107.152,34884.0
2017-06-02 15:50:00,115.06,115.11,115.02,115.05,33510.0,107.1613,107.2079,107.124,107.152,33510.0
2017-06-02 15:55:00,115.02,115.06,114.85,114.88,101226.0,107.124,107.1613,106.9657,106.9936,101226.0
2017-06-05 09:30:00,115.09,115.12,114.75,114.78,11805.0,107.1892,107.2172,106.8726,106.9005,11805.0
2017-06-05 09:35:00,114.77,114.9,114.47,114.72,36069.0,106.8912,107.0123,106.6118,106.8446,36069.0
2017-06-05 09:40:00,114.77,114.91,114.75,114.83,23625.0,106.8912,107.0216,106.8726,106.9471,23625.0
2017-06-05 09:45:00,114.83,114.89,114.69,114.7,12150.0,106.9471,107.003,106.8167,106.826,12150.0
2017-06-05 09:50:00,114.69,114.75,114.65,114.71,19200.0,106.8167,106.8726,106.7794,106.8353,19200.0
2017-06-05 09:55:00,114.76,114.81,114.56,114.6,15105.0,106.8819,106.9284,106.6956,106.7329,15105.0
2017-06-05 10:00:00,114.61,114.61,114.52,114.56,5664.0,106.7422,106.7422,106.6584,106.6956,5664.0
2017-06-05 10:05:00,114.55,114.55,114.28,114.35,12531.0,106.6863,106.6863,106.4348,106.5,12531.0
2017-06-05 10:10:00,114.34,114.34,114.22,114.22,3300.0,106.4907,106.4907,106.3789,106.3789,3300.0
2017-06-05 10:15:00,114.21,114.42,114.21,114.35,14970.0,106.3696,106.5652,106.3696,106.5,14970.0
2017-06-05 10:20:00,114.37,114.57,114.37,114.55,6300.0,106.5187,106.7049,106.5187,106.6863,6300.0
2017-06-05 10:25:00,114.53,114.71,114.5,114.5,11700.0,106.6677,106.8353,106.6397,106.6397,11700.0
2017-06-05 10:30:00,114.36,114.47,114.36,114.43,9336.0,106.5093,106.6118,106.5093,106.5745,9336.0
2017-06-05 10:35:00,114.45,114.56,114.38,114.5,13800.0,106.5932,106.6956,106.528,106.6397,13800.0
2017-06-05 10:40:00,114.46,114.46,114.4,114.43,6612.0,106.6025,106.6025,106.5466,106.5745,6612.0
2017-06-05 10:45:00,114.42,114.46,114.36,114.37,6300.0,106.5652,106.6025,106.5093,106.5187,6300.0
2017-06-05 10:50:00,114.35,114.36,114.1,114.1,6630.0,106.5,106.5093,106.2672,106.2672,6630.0
2017-06-05 10:55:00,114.15,114.27,114.12,114.27,8640.0,106.3138,106.4255,106.2858,106.4255,8640.0
2017-06-05 11:00:00,114.27,114.29,114.17,114.17,12150.0,106.4255,106.4441,106.3324,106.3324,12150.0
2017-06-05 11:05:00,114.15,114.24,114.11,114.16,37128.0,106.3138,106.3976,106.2765,106.3231,37128.0
2017-06-05 11:10:00,114.17,114.17,114.02,114.08,21177.0,106.3324,106.3324,106.1927,106.2486,21177.0
2017-06-05 11:15:00,114.04,114.05,113.92,113.96,7101.0,106.2113,106.2206,106.0995,106.1368,7101.0
2017-06-05 11:20:00,113.96,113.96,113.9,113.94,8700.0,106.1368,106.1368,106.0809,106.1182,8700.0
2017-06-05 11:25:00,113.91,114.01,113.89,114.01,5655.0,106.0902,106.1834,106.0716,106.1834,5655.0
2017-06-05 11:30:00,114.01,114.01,113.89,113.9,6819.0,106.1834,106.1834,106.0716,106.0809,6819.0
2017-06-05 11:35:00,113.93,113.96,113.79,113.79,13662.0,106.1089,106.1368,105.9785,105.9785,13662.0
2017-06-05 11:40:00,113.79,113.83,113.64,113.64,6000.0,105.9785,106.0157,105.8388,105.8388,6000.0
2017-06-05 11:45:00,113.68,113.77,113.68,113.76,6900.0,105.876,105.9598,105.876,105.9505,6900.0
2017-06-05 11:50:00,113.75,113.85,113.72,113.82,9903.0,105.9412,106.0343,105.9133,106.0064,9903.0
2017-06-05 11:55:00,113.87,113.92,113.78,113.78,5700.0,106.053,106.0995,105.9692,105.9692,5700.0
2017-06-05 12:00:00,113.78,113.88,113.77,113.87,6417.0,105.9692,106.0623,105.9598,106.053,6417.0
2017-06-05 12:05:00,113.89,113.95,113.88,113.95,20688.0,106.0716,106.1275,106.0623,106.1275,20688.0
2017-06-05 12:10:00,113.94,114.12,113.94,114.05,31143.0,106.1182,106.2858,106.1182,106.2206,31143.0
2017-06-05 12:15:00,114.08,114.17,114.08,114.15,6042.0,106.2486,106.3324,106.2486,106.3138,6042.0
2017-06-05 12:20:00,114.18,114.18,114.12,114.12,1800.0,106.3417,106.3417,106.2858,106.2858,1800.0
2017-06-05 12:25:00,114.17,114.17,114.06,114.06,4200.0,106.3324,106.3324,106.2299,106.2299,4200.0
2017-06-05 12:30:00,114.08,114.13,114.05,114.13,18600.0,106.2486,106.2951,106.2206,106.2951,18600.0
2017-06-05 12:35:00,114.1,114.11,113.99,114.08,11691.0,106.2672,106.2765,106.1647,106.2486,11691.0
2017-06-05 12:40:00,114.06,114.12,114.06,114.12,6273.0,106.2299,106.2858,106.2299,106.2858,6273.0
2017-06-05 12:45:00,114.13,114.14,114.05,114.05,4200.0,106.2951,106.3044,106.2206,106.2206,4200.0
2017-06-05 12:50:00,114.03,114.07,114.03,114.07,2100.0,106.202,106.2392,106.202,106.2392,2100.0
2017-06-05 12:55:00,114.04,114.07,114.04,114.04,900.0,106.2113,106.2392,106.2113,106.2113,900.0
2017-06-05 13:00:00,114.07,114.12,114.01,114.03,6000.0,106.2392,106.2858,106.1834,106.202,6000.0
2017-06-05 13:05:00,114.07,114.09,113.97,113.97,8352.0,106.2392,106.2579,106.1461,106.1461,8352.0
2017-06-05 13:10:00,113.99,113.99,113.95,113.95,5100.0,106.1647,106.1647,106.1275,106.1275,5100.0
2017-06-05 13:15:00,113.94,113.95,113.85,113.85,3726.0,106.1182,106.1275,106.0343,106.0343,3726.0
2017-06-05 13:20:00,113.85,113.92,113.85,113.91,6981.0,106.0343,106.0995,106.0343,106.0902,6981.0
2017-06-05 13:25:00,113.95,114.03,113.92,113.98,5454.0,106.1275,106.202,106.0995,106.1554,5454.0
2017-06-05 13:30:00,113.96,113.96,113.88,113.9,2745.0,106.1368,106.1368,106.0623,106.0809,2745.0
2017-06-05 13:35:00,113.9,113.93,113.88,113.88,4482.0,106.0809,106.1089,106.0623,106.0623,4482.0
2017-06-05 13:40:00,113.91,113.95,113.84,113.89,8931.0,106.0902,106.1275,106.025,106.0716,8931.0
2017-06-05 13:45:00,113.87,113.87,113.76,113.81,29748.0,106.053,106.053,105.9505,105.9971,29748.0
2017-06-05 13:50:00,113.85,113.9,113.83,113.9,7377.0,106.0343,106.0809,106.0157,106.0809,7377.0
2017-06-05 13:55:00,113.9,114.07,113.89,114.07,11475.0,106.0809,106.2392,106.0716,106.2392,11475.0
2017-06-05 14:00:00,114.07,114.07,113.95,113.96,11100.0,106.2392,106.2392,106.1275,106.1368,11100.0
2017-06-05 14:05:00,113.96,113.96,113.86,113.93,6000.0,106.1368,106.1368,106.0437,106.1089,6000.0
2017-06-05 14:10:00,113.88,113.9,113.81,113.9,8700.0,106.0623,106.0809,105.9971,106.0809,8700.0
2017-06-05 14:15:00,113.88,113.91,113.88,113.91,2400.0,106.0623,106.0902,106.0623,106.0902,2400.0
2017-06-05 14:20:00,113.97,114.04,113.97,114.04,2700.0,106.1461,106.2113,106.1461,106.2113,2700.0
2017-06-05 14:25:00,114.06,114.1,114.0,114.0,6000.0,106.2299,106.2672,106.1741,106.1741,6000.0
2017-06-05 14:30:00,113.98,114.03,113.98,114.03,8760.0,106.1554,106.202,106.1554,106.202,8760.0
2017-06-05 14:35:00,114.03,114.1,114.03,114.1,2781.0,106.202,106.2672,106.202,106.2672,2781.0
2017-06-05 14:40:00,114.05,114.16,114.04,114.14,15660.0,106.2206,106.3231,106.2113,106.3044,15660.0
2017-06-05 14:45:00,114.13,114.14,113.99,113.99,20673.0,106.2951,106.3044,106.1647,106.1647,20673.0
2017-06-05 14:50:00,114.02,114.05,113.99,114.05,3000.0,106.1927,106.2206,106.1647,106.2206,3000.0
2017-06-05 14:55:00,114.02,114.14,114.02,114.11,16119.0,106.1927,106.3044,106.1927,106.2765,16119.0
2017-06-05 15:00:00,114.09,114.14,113.99,113.99,26598.0,106.2579,106.3044,106.1647,106.1647,26598.0
2017-06-05 15:05:00,113.97,114.05,113.97,114.05,2496.0,106.1461,106.2206,106.1461,106.2206,2496.0
2017-06-05 15:10:00,114.01,114.07,114.01,114.07,3207.0,106.1834,106.2392,106.1834,106.2392,3207.0
2017-06-05 15:15:00,114.06,114.11,114.05,114.11,7170.0,106.2299,106.2765,106.2206,106.2765,7170.0
2017-06-05 15:20:00,114.07,114.12,114.04,114.06,12000.0,106.2392,106.2858,106.2113,106.2299,12000.0
2017-06-05 15:25:00,114.07,114.14,114.06,114.1,18600.0,106.2392,106.3044,106.2299,106.2672,18600.0
2017-06-05 15:30:00,114.11,114.13,114.07,114.12,3000.0,106.2765,106.2951,106.2392,106.2858,3000.0
2017-06-05 15:35:00,114.12,114.15,114.08,114.15,13269.0,106.2858,106.3138,106.2486,106.3138,13269.0
2017-06-05 15:40:00,114.15,114.15,114.06,114.07,18696.0,106.3138,106.3138,106.2299,106.2392,18696.0
2017-06-05 15:45:00,114.08,114.11,114.05,114.06,25656.0,106.2486,106.2765,106.2206,106.2299,25656.0
2017-06-05 15:50:00,114.06,114.07,114.01,114.04,20790.0,106.2299,106.2392,106.1834,106.2113,20790.0
2017-06-05 15:55:00,114.05,114.09,114.01,114.06,51486.0,106.2206,106.2579,106.1834,106.2299,51486.0
2017-06-06 09:30:00,114.03,114.07,113.7,113.7,19014.0,106.202,106.2392,105.8946,105.8946,19014.0
2017-06-06 09:35:00,113.55,113.74,113.55,113.63,6300.0,105.7549,105.9319,105.7549,105.8295,6300.0
2017-06-06 09:40:00,113.6,113.78,113.55,113.74,7845.0,105.8015,105.9692,105.7549,105.9319,7845.0
2017-06-06 09:45:00,113.63,113.78,113.62,113.75,2691.0,105.8295,105.9692,105.8201,105.9412,2691.0
2017-06-06 09:50:00,113.82,113.82,113.82,113.82,900.0,106.0064,106.0064,106.0064,106.0064,900.0
2017-06-06 09:55:00,113.83,113.86,113.83,113.83,1800.0,106.0157,106.0437,106.0157,106.0157,1800.0
2017-06-06 10:00:00,113.87,113.99,113.86,113.9,10950.0,106.053,106.1647,106.0437,106.0809,10950.0
2017-06-06 10:05:00,113.86,113.92,113.8,113.91,10059.0,106.0437,106.0995,105.9878,106.0902,10059.0
2017-06-06 10:10:00,113.93,114.05,113.93,114.03,2100.0,106.1089,106.2206,106.1089,106.202,2100.0
2017-06-06 10:15:00,114.08,114.08,114.03,114.07,900.0,106.2486,106.2486,106.202,106.2392,900.0
2017-06-06 10:20:00,114.06,114.09,113.93,113.99,7800.0,106.2299,106.2579,106.1089,106.1647,7800.0
2017-06-06 10:25:00,114.01,114.04,113.99,113.99,3000.0,106.1834,106.2113,106.1647,106.1647,3000.0
2017-06-06 10:30:00,113.95,114.11,113.93,114.07,41793.0,106.1275,106.2765,106.1089,106.2392,41793.0
2017-06-06 10:35:00,114.11,114.11,113.9,113.93,14190.0,106.2765,106.2765,106.0809,106.1089,14190.0
2017-06-06 10:40:00,113.95,113.96,113.89,113.95,8160.0,106.1275,106.1368,106.0716,106.1275,8160.0
2017-06-06 10:45:00,113.91,114.0,113.68,113.9,40860.0,106.0902,106.1741,105.876,106.0809,40860.0
2017-06-06 10:50:00,113.98,114.06,113.84,114.03,13500.0,106.1554,106.2299,106.025,106.202,13500.0
2017-06-06 10:55:00,113.97,114.0,113.83,113.83,9303.0,106.1461,106.1741,106.0157,106.0157,9303.0
2017-06-06 11:00:00,113.87,113.91,113.83,113.85,2430.0,106.053,106.0902,106.0157,106.0343,2430.0
2017-06-06 11:05:00,113.85,113.9,113.83,113.9,7587.0,106.0343,106.0809,106.0157,106.0809,7587.0
2017-06-06 11:10:00,113.93,113.94,113.82,113.82,4440.0,106.1089,106.1182,106.0064,106.0064,4440.0
2017-06-06 11:15:00,113.83,113.96,113.83,113.95,12600.0,106.0157,106.1368,106.0157,106.1275,12600.0
2017-06-06 11:20:00,113.98,114.05,113.97,114.0,2730.0,106.1554,106.2206,106.1461,106.1741,2730.0
2017-06-06 11:25:00,113.98,114.08,113.98,114.08,1950.0,106.1554,106.2486,106.1554,106.2486,1950.0
2017-06-06 11:30:00,114.08,114.2,114.02,114.11,30189.0,106.2486,106.3603,106.1927,106.2765,30189.0
2017-06-06 11:35:00,114.13,114.2,114.13,114.2,3300.0,106.2951,106.3603,106.2951,106.3603,3300.0
2017-06-06 11:40:00,114.25,114.42,114.25,114.42,11400.0,106.4069,106.5652,106.4069,106.5652,11400.0
2017-06-06 11:45:00,114.39,114.41,114.22,114.23,5505.0,106.5373,106.5559,106.3789,106.3883,5505.0
2017-06-06 11:50:00,114.24,114.27,114.12,114.18,15990.0,106.3976,106.4255,106.2858,106.3417,15990.0
2017-06-06 11:55:00,114.12,114.17,114.02,114.02,3117.0,106.2858,106.3324,106.1927,106.1927,3117.0
2017-06-06 12:00:00,114.06,114.07,114.04,114.07,2100.0,106.2299,106.2392,106.2113,106.2392,2100.0
2017-06-06 12:05:00,114.09,114.13,114.05,114.06,5610.0,106.2579,106.2951,106.2206,106.2299,5610.0
2017-06-06 12:10:00,114.06,114.09,114.06,114.09,900.0,106.2299,106.2579,106.2299,106.2579,900.0
2017-06-06 12:15:00,114.14,114.18,114.12,114.16,2700.0,106.3044,106.3417,106.2858,106.3231,2700.0
2017-06-06 12:20:00,114.2,114.24,114.19,114.24,2700.0,106.3603,106.3976,106.351,106.3976,2700.0
2017-06-06 12:25:00,114.26,114.26,114.14,114.14,12297.0,106.4162,106.4162,106.3044,106.3044,12297.0
2017-06-06 12:30:00,114.2,114.2,114.14,114.15,2100.0,106.3603,106.3603,106.3044,106.3138,2100.0
2017-06-06 12:35:00,114.09,114.14,114.09,114.14,2700.0,106.2579,106.3044,106.2579,106.3044,2700.0
2017-06-06 12:40:00,114.12,114.17,114.11,114.17,2184.0,106.2858,106.3324,106.2765,106.3324,2184.0
2017-06-06 12:45:00,114.19,114.2,114.11,114.11,5100.0,106.351,106.3603,106.2765,106.2765,5100.0
2017-06-06 12:50:00,114.14,114.18,114.06,114.17,27627.0,106.3044,106.3417,106.2299,106.3324,27627.0
2017-06-06 12:55:00,114.17,114.2,114.12,114.14,18900.0,106.3324,106.3603,106.2858,106.3044,18900.0
2017-06-06 13:00:00,114.05,114.07,114.05,114.05,3921.0,106.2206,106.2392,106.2206,106.2206,3921.0
2017-06-06 13:05:00,114.05,114.05,113.94,113.95,5574.0,106.2206,106.2206,106.1182,106.1275,5574.0
2017-06-06 13:10:00,113.95,113.95,113.93,113.93,870.0,106.1275,106.1275,106.1089,106.1089,870.0
2017-06-06 13:15:00,113.94,113.97,113.94,113.97,2130.0,106.1182,106.1461,106.1182,106.1461,2130.0
2017-06-06 13:20:00,113.97,114.0,113.94,113.98,10779.0,106.1461,106.1741,106.1182,106.1554,10779.0
2017-06-06 13:25:00,113.99,113.99,113.89,113.98,4200.0,106.1647,106.1647,106.0716,106.1554,4200.0
2017-06-06 13:30:00,113.9,113.93,113.88,113.88,1500.0,106.0809,106.1089,106.0623,106.0623,1500.0
2017-06-06 13:35:00,113.88,113.9,113.79,113.79,6600.0,106.0623,106.0809,105.9785,105.9785,6600.0
2017-06-06 13:40:00,113.77,113.81,113.73,113.79,9054.0,105.9598,105.9971,105.9226,105.9785,9054.0
2017-06-06 13:45:00,113.75,113.77,113.73,113.77,3000.0,105.9412,105.9598,105.9226,105.9598,3000.0
2017-06-06 13:50:00,113.77,113.78,113.72,113.73,3900.0,105.9598,105.9692,105.9133,105.9226,3900.0
2017-06-06 13:55:00,113.73,113.73,113.69,113.73,3870.0,105.9226,105.9226,105.8853,105.9226,3870.0
2017-06-06 14:00:00,113.71,113.71,113.69,113.69,720.0,105.904,105.904,105.8853,105.8853,720.0
2017-06-06 14:05:00,113.67,113.71,113.62,113.63,15798.0,105.8667,105.904,105.8201,105.8295,15798.0
2017-06-06 14:10:00,113.64,113.64,113.53,113.54,3030.0,105.8388,105.8388,105.7363,105.7456,3030.0
2017-06-06 14:15:00,113.55,113.61,113.55,113.61,4200.0,105.7549,105.8108,105.7549,105.8108,4200.0
2017-06-06 14:20:00,113.59,113.63,113.59,113.6,4068.0,105.7922,105.8295,105.7922,105.8015,4068.0
2017-06-06 14:25:00,113.59,113.7,113.56,113.7,6600.0,105.7922,105.8946,105.7643,105.8946,6600.0
2017-06-06 14:30:00,113.71,113.71,113.67,113.69,3150.0,105.904,105.904,105.8667,105.8853,3150.0
2017-06-06 14:35:00,113.72,113.76,113.7,113.7,4545.0,105.9133,105.9505,105.8946,105.8946,4545.0
2017-06-06 14:40:00,113.69,113.71,113.64,113.71,4500.0,105.8853,105.904,105.8388,105.904,4500.0
2017-06-06 14:45:00,113.7,113.71,113.67,113.67,1500.0,105.8946,105.904,105.8667,105.8667,1500.0
2017-06-06 14:50:00,113.64,113.7,113.64,113.69,3597.0,105.8388,105.8946,105.8388,105.8853,3597.0
2017-06-06 14:55:00,113.64,113.7,113.64,113.7,4533.0,105.8388,105.8946,105.8388,105.8946,4533.0
2017-06-06 15:00:00,113.71,113.72,113.62,113.62,3000.0,105.904,105.9133,105.8201,105.8201,3000.0
2017-06-06 15:05:00,113.64,113.7,113.62,113.7,5964.0,105.8388,105.8946,105.8201,105.8946,5964.0
2017-06-06 15:10:00,113.67,113.67,113.59,113.63,7500.0,105.8667,105.8667,105.7922,105.8295,7500.0
2017-06-06 15:15:00,113.64,113.65,113.61,113.63,2400.0,105.8388,105.8481,105.8108,105.8295,2400.0
2017-06-06 15:20:00,113.63,113.64,113.61,113.62,5100.0,105.8295,105.8388,105.8108,105.8201,5100.0
2017-06-06 15:25:00,113.63,113.63,113.53,113.53,17910.0,105.8295,105.8295,105.7363,105.7363,17910.0
2017-06-06 15:30:00,113.53,113.53,113.34,113.34,43047.0,105.7363,105.7363,105.5594,105.5594,43047.0
2017-06-06 15:35:00,113.36,113.39,113.33,113.36,14205.0,105.578,105.6059,105.55,105.578,14205.0
2017-06-06 15:40:00,113.37,113.44,113.36,113.43,9351.0,105.5873,105.6525,105.578,105.6432,9351.0
2017-06-06 15:45:00,113.43,113.45,113.37,113.39,27771.0,105.6432,105.6618,105.5873,105.6059,27771.0
2017-06-06 15:50:00,113.41,113.44,113.36,113.36,25278.0,105.6246,105.6525,105.578,105.578,25278.0
2017-06-06 15:55:00,113.36,113.46,113.34,113.36,91170.0,105.578,105.6711,105.5594,105.578,91170.0
2017-06-07 09:30:00,113.72,113.89,113.46,113.46,13179.0,105.9133,106.0716,105.6711,105.6711,13179.0
2017-06-07 09:35:00,113.5,113.5,113.32,113.34,17229.0,105.7084,105.7084,105.5407,105.5594,17229.0
2017-06-07 09:40:00,113.38,113.38,112.93,112.95,16218.0,105.5966,105.5966,105.1775,105.1961,16218.0
2017-06-07 09:45:00,112.98,113.03,112.78,112.78,11748.0,105.2241,105.2706,105.0378,105.0378,11748.0
2017-06-07 09:50:00,112.86,112.86,112.71,112.85,10059.0,105.1123,105.1123,104.9726,105.103,10059.0
2017-06-07 09:55:00,112.85,112.96,112.85,112.89,12243.0,105.103,105.2054,105.103,105.1403,12243.0
2017-06-07 10:00:00,112.93,113.03,112.91,112.98,11097.0,105.1775,105.2706,105.1589,105.2241,11097.0
2017-06-07 10:05:00,113.01,113.03,112.93,112.96,5700.0,105.252,105.2706,105.1775,105.2054,5700.0
2017-06-07 10:10:00,112.95,112.98,112.92,112.98,3900.0,105.1961,105.2241,105.1682,105.2241,3900.0
2017-06-07 10:15:00,112.98,112.98,112.84,112.87,10248.0,105.2241,105.2241,105.0937,105.1216,10248.0
2017-06-07 10:20:00,112.87,112.87,112.76,112.79,2700.0,105.1216,105.1216,105.0192,105.0471,2700.0
2017-06-07 10:25:00,112.78,112.93,112.76,112.9,10500.0,105.0378,105.1775,105.0192,105.1496,10500.0
2017-06-07 10:30:00,112.87,112.91,112.8,112.84,9600.0,105.1216,105.1589,105.0564,105.0937,9600.0
2017-06-07 10:35:00,112.84,113.04,112.84,113.04,6600.0,105.0937,105.28,105.0937,105.28,6600.0
2017-06-07 10:40:00,112.96,112.98,112.84,112.94,8700.0,105.2054,105.2241,105.0937,105.1868,8700.0
2017-06-07 10:45:00,112.98,113.17,112.98,113.17,3900.0,105.2241,105.401,105.2241,105.401,3900.0
2017-06-07 10:50:00,113.22,113.39,113.22,113.39,2400.0,105.4476,105.6059,105.4476,105.6059,2400.0
2017-06-07 10:55:00,113.38,113.38,113.19,113.25,16644.0,105.5966,105.5966,105.4197,105.4755,16644.0
2017-06-07 11:00:00,113.29,113.42,113.29,113.42,2100.0,105.5128,105.6339,105.5128,105.6339,2100.0
2017-06-07 11:05:00,113.46,113.71,113.46,113.54,27459.0,105.6711,105.904,105.6711,105.7456,27459.0
2017-06-07 11:10:00,113.54,113.58,113.5,113.55,8562.0,105.7456,105.7829,105.7084,105.7549,8562.0
2017-06-07 11:15:00,113.58,113.58,113.28,113.29,23064.0,105.7829,105.7829,105.5035,105.5128,23064.0
2017-06-07 11:20:00,113.36,113.38,113.29,113.32,6300.0,105.578,105.5966,105.5128,105.5407,6300.0
2017-06-07 11:25:00,113.25,113.27,113.09,113.09,12933.0,105.4755,105.4942,105.3265,105.3265,12933.0
2017-06-07 11:30:00,113.06,113.13,113.03,113.07,4602.0,105.2986,105.3638,105.2706,105.3079,4602.0
2017-06-07 11:35:00,113.08,113.16,113.06,113.16,9036.0,105.3172,105.3917,105.2986,105.3917,9036.0
2017-06-07 11:40:00,113.1,113.1,113.04,113.04,3000.0,105.3358,105.3358,105.28,105.28,3000.0
2017-06-07 11:45:00,113.08,113.18,113.08,113.16,2400.0,105.3172,105.4103,105.3172,105.3917,2400.0
2017-06-07 11:50:00,113.19,113.26,113.18,113.24,1200.0,105.4197,105.4849,105.4103,105.4662,1200.0
2017-06-07 11:55:00,113.28,113.28,113.19,113.21,6000.0,105.5035,105.5035,105.4197,105.4383,6000.0
2017-06-07 12:00:00,113.2,113.26,113.16,113.22,14244.0,105.429,105.4849,105.3917,105.4476,14244.0
2017-06-07 12:05:00,113.22,113.22,113.22,113.22,0.0,105.4476,105.4476,105.4476,105.4476,0.0
2017-06-07 12:10:00,113.32,113.32,113.26,113.26,1500.0,105.5407,105.5407,105.4849,105.4849,1500.0
2017-06-07 12:15:00,113.35,113.35,113.27,113.32,3600.0,105.5687,105.5687,105.4942,105.5407,3600.0
2017-06-07 12:20:00,113.35,113.36,113.35,113.36,2898.0,105.5687,105.578,105.5687,105.578,2898.0
2017-06-07 12:25:00,113.36,113.37,113.32,113.33,1800.0,105.578,105.5873,105.5407,105.55,1800.0
2017-06-07 12:30:00,113.32,113.32,113.28,113.28,2163.0,105.5407,105.5407,105.5035,105.5035,2163.0
2017-06-07 12:35:00,113.28,113.33,113.23,113.32,5400.0,105.5035,105.55,105.4569,105.5407,5400.0
2017-06-07 12:40:00,113.25,113.31,113.25,113.28,6810.0,105.4755,105.5314,105.4755,105.5035,6810.0
2017-06-07 12:45:00,113.28,113.28,113.18,113.18,2400.0,105.5035,105.5035,105.4103,105.4103,2400.0
2017-06-07 12:50:00,113.14,113.14,113.1,113.13,1800.0,105.3731,105.3731,105.3358,105.3638,1800.0
2017-06-07 12:55:00,113.11,113.3,113.11,113.3,3600.0,105.3451,105.5221,105.3451,105.5221,3600.0
2017-06-07 13:00:00,113.29,113.34,113.21,113.34,15633.0,105.5128,105.5594,105.4383,105.5594,15633.0
2017-06-07 13:05:00,113.31,113.31,113.2,113.25,5400.0,105.5314,105.5314,105.429,105.4755,5400.0
2017-06-07 13:10:00,113.21,113.24,113.19,113.24,1500.0,105.4383,105.4662,105.4197,105.4662,1500.0
2017-06-07 13:15:00,113.23,113.29,113.2,113.2,4110.0,105.4569,105.5128,105.429,105.429,4110.0
2017-06-07 13:20:00,113.17,113.24,113.14,113.2,4200.0,105.401,105.4662,105.3731,105.429,4200.0
2017-06-07 13:25:00,113.23,113.25,113.16,113.16,7200.0,105.4569,105.4755,105.3917,105.3917,7200.0
2017-06-07 13:30:00,113.2,113.2,113.13,113.17,6105.0,105.429,105.429,105.3638,105.401,6105.0
2017-06-07 13:35:00,113.08,113.14,113.07,113.09,2700.0,105.3172,105.3731,105.3079,105.3265,2700.0
2017-06-07 13:40:00,113.07,113.17,113.07,113.09,6000.0,105.3079,105.401,105.3079,105.3265,6000.0
2017-06-07 13:45:00,113.05,113.17,113.05,113.17,2700.0,105.2893,105.401,105.2893,105.401,2700.0
2017-06-07 13:50:00,113.13,113.22,113.08,113.08,6780.0,105.3638,105.4476,105.3172,105.3172,6780.0
2017-06-07 13:55:00,113.07,113.14,113.07,113.14,3600.0,105.3079,105.3731,105.3079,105.3731,3600.0
2017-06-07 14:00:00,113.13,113.23,113.12,113.23,3600.0,105.3638,105.4569,105.3545,105.4569,3600.0
2017-06-07 14:05:00,113.3,113.31,113.23,113.27,5250.0,105.5221,105.5314,105.4569,105.4942,5250.0
2017-06-07 14:10:00,113.29,113.38,113.29,113.36,2700.0,105.5128,105.5966,105.5128,105.578,2700.0
2017-06-07 14:15:00,113.34,113.35,113.33,113.35,900.0,105.5594,105.5687,105.55,105.5687,900.0
2017-06-07 14:20:00,113.33,113.33,113.27,113.29,4200.0,105.55,105.55,105.4942,105.5128,4200.0
2017-06-07 14:25:00,113.26,113.33,113.26,113.33,3000.0,105.4849,105.55,105.4849,105.55,3000.0
2017-06-07 14:30:00,113.34,113.35,113.3,113.35,3600.0,105.5594,105.5687,105.5221,105.5687,3600.0
2017-06-07 14:35:00,113.4,113.4,113.31,113.35,2700.0,105.6152,105.6152,105.5314,105.5687,2700.0
2017-06-07 14:40:00,113.36,113.4,113.33,113.33,2700.0,105.578,105.6152,105.55,105.55,2700.0
2017-06-07 14:45:00,113.4,113.5,113.37,113.46,6675.0,105.6152,105.7084,105.5873,105.6711,6675.0
2017-06-07 14:50:00,113.49,113.57,113.49,113.56,5700.0,105.6991,105.7736,105.6991,105.7643,5700.0
2017-06-07 14:55:00,113.53,113.53,113.37,113.37,6600.0,105.7363,105.7363,105.5873,105.5873,6600.0
2017-06-07 15:00:00,113.43,113.43,113.35,113.35,2700.0,105.6432,105.6432,105.5687,105.5687,2700.0
2017-06-07 15:05:00,113.35,113.42,113.35,113.37,2766.0,105.5687,105.6339,105.5687,105.5873,2766.0
2017-06-07 15:10:00,113.38,113.43,113.38,113.39,3000.0,105.5966,105.6432,105.5966,105.6059,3000.0
2017-06-07 15:15:00,113.41,113.41,113.36,113.36,4860.0,105.6246,105.6246,105.578,105.578,4860.0
2017-06-07 15:20:00,113.39,113.43,113.38,113.42,9900.0,105.6059,105.6432,105.5966,105.6339,9900.0
2017-06-07 15:25:00,113.43,113.53,113.42,113.49,8700.0,105.6432,105.7363,105.6339,105.6991,8700.0
2017-06-07 15:30:00,113.49,113.54,113.48,113.51,4800.0,105.6991,105.7456,105.6897,105.7177,4800.0
2017-06-07 15:35:00,113.5,113.51,113.45,113.46,6600.0,105.7084,105.7177,105.6618,105.6711,6600.0
2017-06-07 15:40:00,113.45,113.46,113.41,113.42,10059.0,105.6618,105.6711,105.6246,105.6339,10059.0
2017-06-07 15:45:00,113.43,113.48,113.4,113.44,9915.0,105.6432,105.6897,105.6152,105.6525,9915.0
2017-06-07 15:50:00,113.4,113.4,113.35,113.35,19662.0,105.6152,105.6152,105.5687,105.5687,19662.0
2017-06-07 15:55:00,113.34,113.41,113.33,113.39,34527.0,105.5594,105.6246,105.55,105.6059,34527.0
2017-06-08 09:30:00,114.0,115.07,114.0,114.86,90450.0,106.1741,107.1706,106.1741,106.975,90450.0
2017-06-08 09:35:00,114.94,115.25,114.81,115.22,57234.0,107.0495,107.3382,106.9284,107.3103,57234.0
2017-06-08 09:40:00,115.23,115.99,115.23,115.45,79725.0,107.3196,108.0274,107.3196,107.5245,79725.0
2017-06-08 09:45:00,115.38,115.5,115.01,115.01,35061.0,107.4593,107.5711,107.1147,107.1147,35061.0
2017-06-08 09:50:00,115.06,115.15,114.54,114.83,73152.0,107.1613,107.2451,106.677,106.9471,73152.0
2017-06-08 09:55:00,114.89,114.95,114.63,114.72,25806.0,107.003,107.0588,106.7608,106.8446,25806.0
2017-06-08 10:00:00,114.75,114.76,114.25,114.42,43947.0,106.8726,106.8819,106.4069,106.5652,43947.0
2017-06-08 10:05:00,114.36,114.49,114.17,114.27,26685.0,106.5093,106.6304,106.3324,106.4255,26685.0
2017-06-08 10:10:00,114.32,114.41,114.27,114.38,26730.0,106.4721,106.5559,106.4255,106.528,26730.0
2017-06-08 10:15:00,114.35,114.38,114.22,114.37,21300.0,106.5,106.528,106.3789,106.5187,21300.0
2017-06-08 10:20:00,114.35,114.35,114.1,114.1,12600.0,106.5,106.5,106.2672,106.2672,12600.0
2017-06-08 10:25:00,114.1,114.1,113.49,113.49,31185.0,106.2672,106.2672,105.6991,105.6991,31185.0
2017-06-08 10:30:00,113.65,113.92,113.52,113.92,25602.0,105.8481,106.0995,105.727,106.0995,25602.0
2017-06-08 10:35:00,113.98,114.03,113.93,114.01,18300.0,106.1554,106.202,106.1089,106.1834,18300.0
2017-06-08 10:40:00,113.98,113.99,113.87,113.99,11103.0,106.1554,106.1647,106.053,106.1647,11103.0
2017-06-08 10:45:00,113.99,114.39,113.99,114.34,26232.0,106.1647,106.5373,106.1647,106.4907,26232.0
2017-06-08 10:50:00,114.41,114.52,114.18,114.18,52650.0,106.5559,106.6584,106.3417,106.3417,52650.0
2017-06-08 10:55:00,114.19,114.41,114.11,114.3,52326.0,106.351,106.5559,106.2765,106.4535,52326.0
2017-06-08 11:00:00,114.42,114.65,114.22,114.52,72981.0,106.5652,106.7794,106.3789,106.6584,72981.0
2017-06-08 11:05:00,114.52,114.76,114.36,114.71,46500.0,106.6584,106.8819,106.5093,106.8353,46500.0
2017-06-08 11:10:00,114.77,114.95,114.7,114.81,50748.0,106.8912,107.0588,106.826,106.9284,50748.0
2017-06-08 11:15:00,114.81,114.86,114.71,114.81,30042.0,106.9284,106.975,106.8353,106.9284,30042.0
2017-06-08 11:20:00,114.84,114.94,114.79,114.8,35019.0,106.9564,107.0495,106.9098,106.9191,35019.0
2017-06-08 11:25:00,114.82,114.82,114.58,114.67,12000.0,106.9378,106.9378,106.7142,106.7981,12000.0
2017-06-08 11:30:00,114.65,114.67,114.6,114.61,9450.0,106.7794,106.7981,106.7329,106.7422,9450.0
2017-06-08 11:35:00,114.66,114.68,114.56,114.68,18354.0,106.7887,106.8074,106.6956,106.8074,18354.0
2017-06-08 11:40:00,114.7,114.74,114.68,114.68,7200.0,106.826,106.8633,106.8074,106.8074,7200.0
2017-06-08 11:45:00,114.69,114.72,114.65,114.72,12921.0,106.8167,106.8446,106.7794,106.8446,12921.0
2017-06-08 11:50:00,114.76,114.79,114.61,114.69,25722.0,106.8819,106.9098,106.7422,106.8167,25722.0
2017-06-08 11:55:00,114.7,114.87,114.69,114.87,13200.0,106.826,106.9843,106.8167,106.9843,13200.0
2017-06-08 12:00:00,114.81,114.95,114.81,114.93,46980.0,106.9284,107.0588,106.9284,107.0402,46980.0
2017-06-08 12:05:00,114.88,114.88,114.51,114.54,30900.0,106.9936,106.9936,106.649,106.677,30900.0
2017-06-08 12:10:00,114.52,114.73,114.4,114.67,19692.0,106.6584,106.8539,106.5466,106.7981,19692.0
2017-06-08 12:15:00,114.74,114.85,114.74,114.82,8877.0,106.8633,106.9657,106.8633,106.9378,8877.0
2017-06-08 12:20:00,114.76,114.87,114.7,114.74,33933.0,106.8819,106.9843,106.826,106.8633,33933.0
2017-06-08 12:25:00,114.88,114.93,114.81,114.9,26700.0,106.9936,107.0402,106.9284,107.0123,26700.0
2017-06-08 12:30:00,114.88,114.96,114.87,114.87,7995.0,106.9936,107.0681,106.9843,106.9843,7995.0
2017-06-08 12:35:00,114.85,114.93,114.82,114.83,24276.0,106.9657,107.0402,106.9378,106.9471,24276.0
2017-06-08 12:40:00,114.81,114.84,114.74,114.74,9969.0,106.9284,106.9564,106.8633,106.8633,9969.0
2017-06-08 12:45:00,114.72,114.75,114.68,114.75,6900.0,106.8446,106.8726,106.8074,106.8726,6900.0
2017-06-08 12:50:00,114.77,114.93,114.76,114.86,6018.0,106.8912,107.0402,106.8819,106.975,6018.0
2017-06-08 12:55:00,114.85,114.95,114.84,114.92,15150.0,106.9657,107.0588,106.9564,107.0309,15150.0
2017-06-08 13:00:00,114.92,114.95,114.88,114.88,6600.0,107.0309,107.0588,106.9936,106.9936,6600.0
2017-06-08 13:05:00,114.89,114.89,114.66,114.77,4824.0,107.003,107.003,106.7887,106.8912,4824.0
2017-06-08 13:10:00,114.69,114.76,114.6,114.6,33738.0,106.8167,106.8819,106.7329,106.7329,33738.0
2017-06-08 13:15:00,114.67,114.7,114.64,114.65,5958.0,106.7981,106.826,106.7701,106.7794,5958.0
2017-06-08 13:20:00,114.64,114.66,114.57,114.59,3000.0,106.7701,106.7887,106.7049,106.7235,3000.0
2017-06-08 13:25:00,114.59,114.59,114.37,114.37,9474.0,106.7235,106.7235,106.5187,106.5187,9474.0
2017-06-08 13:30:00,114.44,114.55,114.41,114.51,15900.0,106.5838,106.6863,106.5559,106.649,15900.0
2017-06-08 13:35:00,114.55,114.6,114.52,114.58,8400.0,106.6863,106.7329,106.6584,106.7142,8400.0
2017-06-08 13:40:00,114.61,114.66,114.58,114.6,6600.0,106.7422,106.7887,106.7142,106.7329,6600.0
2017-06-08 13:45:00,114.59,114.62,114.58,114.61,3900.0,106.7235,106.7515,106.7142,106.7422,3900.0
2017-06-08 13:50:00,114.62,114.62,114.53,114.53,9795.0,106.7515,106.7515,106.6677,106.6677,9795.0
2017-06-08 13:55:00,114.54,114.55,114.51,114.52,4212.0,106.677,106.6863,106.649,106.6584,4212.0
2017-06-08 14:00:00,114.54,114.56,114.48,114.54,15900.0,106.677,106.6956,106.6211,106.677,15900.0
2017-06-08 14:05:00,114.56,114.66,114.55,114.66,5565.0,106.6956,106.7887,106.6863,106.7887,5565.0
2017-06-08 14:10:00,114.7,114.79,114.64,114.68,18315.0,106.826,106.9098,106.7701,106.8074,18315.0
2017-06-08 14:15:00,114.68,114.88,114.67,114.87,17838.0,106.8074,106.9936,106.7981,106.9843,17838.0
2017-06-08 14:20:00,114.89,115.0,114.87,115.0,14883.0,107.003,107.1054,106.9843,107.1054,14883.0
2017-06-08 14:25:00,115.0,115.05,114.97,115.04,30876.0,107.1054,107.152,107.0775,107.1427,30876.0
2017-06-08 14:30:00,115.08,115.08,114.99,115.02,18690.0,107.1799,107.1799,107.0961,107.124,18690.0
2017-06-08 14:35:00,115.06,115.06,114.97,115.02,9195.0,107.1613,107.1613,107.0775,107.124,9195.0
2017-06-08 14:40:00,115.04,115.11,115.04,115.05,13203.0,107.1427,107.2079,107.1427,107.152,13203.0
2017-06-08 14:45:00,115.05,115.06,114.95,115.05,18030.0,107.152,107.1613,107.0588,107.152,18030.0
2017-06-08 14:50:00,115.05,115.06,114.98,115.04,24729.0,107.152,107.1613,107.0868,107.1427,24729.0
2017-06-08 14:55:00,115.11,115.25,115.09,115.25,20919.0,107.2079,107.3382,107.1892,107.3382,20919.0
2017-06-08 15:00:00,115.25,115.29,115.19,115.26,30573.0,107.3382,107.3755,107.2824,107.3476,30573.0
2017-06-08 15:05:00,115.25,115.25,115.11,115.13,22035.0,107.3382,107.3382,107.2079,107.2265,22035.0
2017-06-08 15:10:00,115.15,115.17,115.09,115.14,16038.0,107.2451,107.2637,107.1892,107.2358,16038.0
2017-06-08 15:15:00,115.16,115.23,115.13,115.13,36015.0,107.2544,107.3196,107.2265,107.2265,36015.0
2017-06-08 15:20:00,115.13,115.27,115.12,115.2,28860.0,107.2265,107.3569,107.2172,107.2917,28860.0
2017-06-08 15:25:00,115.23,115.23,115.04,115.09,19938.0,107.3196,107.3196,107.1427,107.1892,19938.0
2017-06-08 15:30:00,115.09,115.28,115.09,115.22,48597.0,107.1892,107.3662,107.1892,107.3103,48597.0
2017-06-08 15:35:00,115.22,115.33,115.14,115.14,51480.0,107.3103,107.4127,107.2358,107.2358,51480.0
2017-06-08 15:40:00,115.1,115.15,115.0,115.08,52512.0,107.1985,107.2451,107.1054,107.1799,52512.0
2017-06-08 15:45:00,115.09,115.33,115.09,115.33,21219.0,107.1892,107.4127,107.1892,107.4127,21219.0
2017-06-08 15:50:00,115.32,115.38,115.23,115.26,68685.0,107.4034,107.4593,107.3196,107.3476,68685.0
2017-06-08 15:55:00,115.26,115.31,115.21,115.29,96042.0,107.3476,107.3941,107.301,107.3755,96042.0
2017-06-09 09:30:00,115.43,115.7,115.43,115.65,18057.0,107.5059,107.7573,107.5059,107.7108,18057.0
2017-06-09 09:35:00,115.65,116.12,115.65,115.92,10491.0,107.7108,108.1485,107.7108,107.9622,10491.0
2017-06-09 09:40:00,115.95,116.44,115.76,116.44,34500.0,107.9902,108.4465,107.8132,108.4465,34500.0
2017-06-09 09:45:00,116.34,116.58,116.12,116.2,71142.0,108.3534,108.5769,108.1485,108.223,71142.0
2017-06-09 09:50:00,116.15,116.17,116.03,116.06,9900.0,108.1765,108.1951,108.0647,108.0926,9900.0
2017-06-09 09:55:00,116.12,116.28,116.05,116.18,11400.0,108.1485,108.2975,108.0833,108.2044,11400.0
2017-06-09 10:00:00,116.15,116.33,116.14,116.14,26667.0,108.1765,108.3441,108.1671,108.1671,26667.0
2017-06-09 10:05:00,116.16,116.45,116.14,116.4,22191.0,108.1858,108.4559,108.1671,108.4093,22191.0
2017-06-09 10:10:00,116.44,116.63,116.37,116.63,46788.0,108.4465,108.6235,108.3814,108.6235,46788.0
2017-06-09 10:15:00,116.64,116.83,116.49,116.73,35304.0,108.6328,108.8098,108.4931,108.7166,35304.0
2017-06-09 10:20:00,116.73,116.8,116.64,116.77,18369.0,108.7166,108.7818,108.6328,108.7539,18369.0
2017-06-09 10:25:00,116.77,116.8,116.73,116.76,10767.0,108.7539,108.7818,108.7166,108.7446,10767.0
2017-06-09 10:30:00,116.72,116.76,116.57,116.68,38205.0,108.7073,108.7446,108.5676,108.6701,38205.0
2017-06-09 10:35:00,116.71,116.81,116.62,116.75,29880.0,108.698,108.7911,108.6142,108.7353,29880.0
2017-06-09 10:40:00,116.72,116.76,116.65,116.71,9795.0,108.7073,108.7446,108.6421,108.698,9795.0
2017-06-09 10:45:00,116.74,116.75,116.66,116.74,10686.0,108.726,108.7353,108.6514,108.726,10686.0
2017-06-09 10:50:00,116.71,116.81,116.71,116.77,6450.0,108.698,108.7911,108.698,108.7539,6450.0
2017-06-09 10:55:00,116.8,116.8,116.63,116.67,22422.0,108.7818,108.7818,108.6235,108.6608,22422.0
2017-06-09 11:00:00,116.72,116.77,116.68,116.7,6057.0,108.7073,108.7539,108.6701,108.6887,6057.0
2017-06-09 11:05:00,116.73,116.73,116.67,116.68,14697.0,108.7166,108.7166,108.6608,108.6701,14697.0
2017-06-09 11:10:00,116.68,116.83,116.65,116.81,24984.0,108.6701,108.8098,108.6421,108.7911,24984.0
2017-06-09 11:15:00,116.79,116.8,116.73,116.8,11892.0,108.7725,108.7818,108.7166,108.7818,11892.0
2017-06-09 11:20:00,116.78,116.83,116.72,116.8,32352.0,108.7632,108.8098,108.7073,108.7818,32352.0
2017-06-09 11:25:00,116.83,117.5,116.79,117.4,139878.0,108.8098,109.4338,108.7725,109.3406,139878.0
2017-06-09 11:30:00,117.39,117.75,117.25,117.4,73701.0,109.3313,109.6666,109.2009,109.3406,73701.0
2017-06-09 11:35:00,117.45,117.48,117.09,117.09,28212.0,109.3872,109.4152,109.0519,109.0519,28212.0
2017-06-09 11:40:00,117.13,117.34,117.0,117.31,60978.0,109.0892,109.2848,108.9681,109.2568,60978.0
2017-06-09 11:45:00,117.27,117.37,117.19,117.29,18060.0,109.2196,109.3127,109.1451,109.2382,18060.0
2017-06-09 11:50:00,117.3,117.3,116.89,116.98,60642.0,109.2475,109.2475,108.8657,108.9495,60642.0
2017-06-09 11:55:00,117.04,117.29,116.99,117.01,44106.0,109.0054,109.2382,108.9588,108.9774,44106.0
2017-06-09 12:00:00,116.99,117.3,116.95,117.26,158190.0,108.9588,109.2475,108.9215,109.2103,158190.0
2017-06-09 12:05:00,117.24,117.39,117.17,117.36,15558.0,109.1916,109.3313,109.1264,109.3034,15558.0
2017-06-09 12:10:00,117.32,117.62,117.31,117.62,15447.0,109.2661,109.5455,109.2568,109.5455,15447.0
2017-06-09 12:15:00,117.61,117.92,117.57,117.82,55692.0,109.5362,109.8249,109.499,109.7318,55692.0
2017-06-09 12:20:00,117.73,117.79,117.68,117.78,29097.0,109.648,109.7039,109.6014,109.6946,29097.0
2017-06-09 12:25:00,117.79,117.87,117.66,117.86,39984.0,109.7039,109.7784,109.5828,109.7691,39984.0
2017-06-09 12:30:00,117.88,118.17,117.88,118.05,51672.0,109.7877,110.0578,109.7877,109.946,51672.0
2017-06-09 12:35:00,118.08,118.08,117.67,117.76,58902.0,109.974,109.974,109.5921,109.6759,58902.0
2017-06-09 12:40:00,117.72,117.83,117.6,117.83,33378.0,109.6387,109.7411,109.5269,109.7411,33378.0
2017-06-09 12:45:00,117.87,117.94,117.83,117.86,23685.0,109.7784,109.8436,109.7411,109.7691,23685.0
2017-06-09 12:50:00,117.89,118.21,117.85,118.04,89454.0,109.797,110.095,109.7598,109.9367,89454.0
2017-06-09 12:55:00,118.04,118.04,117.58,117.66,53838.0,109.9367,109.9367,109.5083,109.5828,53838.0
2017-06-09 13:00:00,117.67,117.77,117.54,117.54,31452.0,109.5921,109.6852,109.471,109.471,31452.0
2017-06-09 13:05:00,117.54,117.55,117.41,117.55,29559.0,109.471,109.4803,109.35,109.4803,29559.0
2017-06-09 13:10:00,117.48,117.52,117.25,117.35,20715.0,109.4152,109.4524,109.2009,109.2941,20715.0
2017-06-09 13:15:00,117.26,117.38,117.25,117.31,11850.0,109.2103,109.322,109.2009,109.2568,11850.0
2017-06-09 13:20:00,117.24,117.39,117.11,117.36,15825.0,109.1916,109.3313,109.0706,109.3034,15825.0
2017-06-09 13:25:00,117.36,117.39,117.25,117.27,14400.0,109.3034,109.3313,109.2009,109.2196,14400.0
2017-06-09 13:30:00,117.27,117.31,117.1,117.31,28251.0,109.2196,109.2568,109.0612,109.2568,28251.0
2017-06-09 13:35:00,117.34,117.36,117.08,117.11,43029.0,109.2848,109.3034,109.0426,109.0706,43029.0
2017-06-09 13:40:00,117.14,117.23,117.11,117.14,30288.0,109.0985,109.1823,109.0706,109.0985,30288.0
2017-06-09 13:45:00,117.19,117.31,117.19,117.3,11826.0,109.1451,109.2568,109.1451,109.2475,11826.0
2017-06-09 13:50:00,117.26,117.41,117.26,117.4,14994.0,109.2103,109.35,109.2103,109.3406,14994.0
2017-06-09 13:55:00,117.37,117.37,117.0,117.0,113421.0,109.3127,109.3127,108.9681,108.9681,113421.0
2017-06-09 14:00:00,117.03,117.13,116.99,117.13,13440.0,108.996,109.0892,108.9588,109.0892,13440.0
2017-06-09 14:05:00,117.14,117.15,117.08,117.12,32718.0,109.0985,109.1078,109.0426,109.0799,32718.0
2017-06-09 14:10:00,117.12,117.25,117.11,117.24,19503.0,109.0799,109.2009,109.0706,109.1916,19503.0
2017-06-09 14:15:00,117.24,117.37,117.18,117.37,13425.0,109.1916,109.3127,109.1357,109.3127,13425.0
2017-06-09 14:20:00,117.33,117.34,117.1,117.1,29184.0,109.2755,109.2848,109.0612,109.0612,29184.0
2017-06-09 14:25:00,117.07,117.24,117.06,117.16,43272.0,109.0333,109.1916,109.024,109.1171,43272.0
2017-06-09 14:30:00,117.12,117.17,117.05,117.07,40590.0,109.0799,109.1264,109.0147,109.0333,40590.0
2017-06-09 14:35:00,117.06,117.06,116.9,116.91,31218.0,109.024,109.024,108.875,108.8843,31218.0
2017-06-09 14:40:00,116.93,116.99,116.86,116.99,43500.0,108.9029,108.9588,108.8377,108.9588,43500.0
2017-06-09 14:45:00,116.96,117.1,116.86,116.93,55611.0,108.9309,109.0612,108.8377,108.9029,55611.0
2017-06-09 14:50:00,116.93,117.02,116.89,116.98,88530.0,108.9029,108.9867,108.8657,108.9495,88530.0
2017-06-09 14:55:00,116.98,117.24,116.97,117.24,30606.0,108.9495,109.1916,108.9402,109.1916,30606.0
2017-06-09 15:00:00,117.25,117.33,117.17,117.28,26859.0,109.2009,109.2755,109.1264,109.2289,26859.0
2017-06-09 15:05:00,117.31,117.35,117.19,117.22,38700.0,109.2568,109.2941,109.1451,109.173,38700.0
2017-06-09 15:10:00,117.25,117.37,117.22,117.24,39177.0,109.2009,109.3127,109.173,109.1916,39177.0
2017-06-09 15:15:00,117.25,117.44,117.25,117.44,39759.0,109.2009,109.3779,109.2009,109.3779,39759.0
2017-06-09 15:20:00,117.43,117.61,117.39,117.48,33261.0,109.3686,109.5362,109.3313,109.4152,33261.0
2017-06-09 15:25:00,117.49,117.5,117.4,117.48,47418.0,109.4245,109.4338,109.3406,109.4152,47418.0
2017-06-09 15:30:00,117.51,117.51,117.32,117.4,37434.0,109.4431,109.4431,109.2661,109.3406,37434.0
2017-06-09 15:35:00,117.39,117.49,117.34,117.44,21171.0,109.3313,109.4245,109.2848,109.3779,21171.0
2017-06-09 15:40:00,117.45,117.45,117.33,117.41,60114.0,109.3872,109.3872,109.2755,109.35,60114.0
2017-06-09 15:45:00,117.41,117.67,117.41,117.57,79869.0,109.35,109.5921,109.35,109.499,79869.0
2017-06-09 15:50:00,117.57,117.88,117.57,117.86,143952.0,109.499,109.7877,109.499,109.7691,143952.0
2017-06-09 15:55:00,117.83,117.85,117.5,117.62,159534.0,109.7411,109.7598,109.4338,109.5455,159534.0
2017-06-12 09:30:00,117.54,118.01,117.47,117.94,25410.0,109.471,109.9088,109.4058,109.8436,25410.0
2017-06-12 09:35:00,117.99,117.99,117.75,117.77,9153.0,109.8901,109.8901,109.6666,109.6852,9153.0
2017-06-12 09:40:00,117.68,117.8,117.52,117.64,62121.0,109.6014,109.7132,109.4524,109.5642,62121.0
2017-06-12 09:45:00,117.68,117.7,117.39,117.43,12030.0,109.6014,109.6201,109.3313,109.3686,12030.0
2017-06-12 09:50:00,117.43,117.58,117.36,117.44,16152.0,109.3686,109.5083,109.3034,109.3779,16152.0
2017-06-12 09:55:00,117.49,117.49,117.21,117.21,22155.0,109.4245,109.4245,109.1637,109.1637,22155.0
2017-06-12 10:00:00,117.18,117.19,116.92,117.07,30630.0,109.1357,109.1451,108.8936,109.0333,30630.0
2017-06-12 10:05:00,117.05,117.05,116.58,116.79,91353.0,109.0147,109.0147,108.5769,108.7725,91353.0
2017-06-12 10:10:00,116.74,117.07,116.73,117.07,57600.0,108.726,109.0333,108.7166,109.0333,57600.0
2017-06-12 10:15:00,117.03,117.11,116.91,117.11,10428.0,108.996,109.0706,108.8843,109.0706,10428.0
2017-06-12 10:20:00,117.1,117.11,116.96,117.02,10839.0,109.0612,109.0706,108.9309,108.9867,10839.0
2017-06-12 10:25:00,116.87,116.87,116.76,116.76,7200.0,108.847,108.847,108.7446,108.7446,7200.0
2017-06-12 10:30:00,116.79,116.88,116.75,116.88,20340.0,108.7725,108.8563,108.7353,108.8563,20340.0
2017-06-12 10:35:00,116.85,117.17,116.85,117.05,20700.0,108.8284,109.1264,108.8284,109.0147,20700.0
2017-06-12 10:40:00,117.07,117.11,116.9,116.98,43767.0,109.0333,109.0706,108.875,108.9495,43767.0
2017-06-12 10:45:00,116.97,117.03,116.67,116.67,63873.0,108.9402,108.996,108.6608,108.6608,63873.0
2017-06-12 10:50:00,116.67,116.78,116.5,116.73,56511.0,108.6608,108.7632,108.5024,108.7166,56511.0
2017-06-12 10:55:00,116.71,116.73,116.07,116.52,129063.0,108.698,108.7166,108.1019,108.5211,129063.0
2017-06-12 11:00:00,116.57,116.57,116.39,116.48,22626.0,108.5676,108.5676,108.4,108.4838,22626.0
2017-06-12 11:05:00,116.43,116.52,116.41,116.52,14481.0,108.4372,108.5211,108.4186,108.5211,14481.0
2017-06-12 11:10:00,116.57,116.65,116.47,116.65,19650.0,108.5676,108.6421,108.4745,108.6421,19650.0
2017-06-12 11:15:00,116.67,116.8,116.57,116.64,12600.0,108.6608,108.7818,108.5676,108.6328,12600.0
2017-06-12 11:20:00,116.68,116.88,116.66,116.81,59100.0,108.6701,108.8563,108.6514,108.7911,59100.0
2017-06-12 11:25:00,116.86,116.87,116.68,116.76,49500.0,108.8377,108.847,108.6701,108.7446,49500.0
2017-06-12 11:30:00,116.7,116.76,116.57,116.67,28164.0,108.6887,108.7446,108.5676,108.6608,28164.0
2017-06-12 11:35:00,116.67,116.79,116.58,116.79,25395.0,108.6608,108.7725,108.5769,108.7725,25395.0
2017-06-12 11:40:00,116.79,116.79,116.71,116.79,15300.0,108.7725,108.7725,108.698,108.7725,15300.0
2017-06-12 11:45:00,116.8,117.31,116.8,117.21,21903.0,108.7818,109.2568,108.7818,109.1637,21903.0
2017-06-12 11:50:00,117.23,117.23,116.86,117.06,13500.0,109.1823,109.1823,108.8377,109.024,13500.0
2017-06-12 11:55:00,117.09,117.26,117.09,117.22,9000.0,109.0519,109.2103,109.0519,109.173,9000.0
2017-06-12 12:00:00,117.24,117.24,116.79,116.85,12636.0,109.1916,109.1916,108.7725,108.8284,12636.0
2017-06-12 12:05:00,116.71,116.82,116.67,116.78,17193.0,108.698,108.8005,108.6608,108.7632,17193.0
2017-06-12 12:10:00,116.77,116.86,116.77,116.84,5712.0,108.7539,108.8377,108.7539,108.8191,5712.0
2017-06-12 12:15:00,116.81,116.87,116.77,116.8,6771.0,108.7911,108.847,108.7539,108.7818,6771.0
2017-06-12 12:20:00,116.77,116.79,116.63,116.63,17529.0,108.7539,108.7725,108.6235,108.6235,17529.0
2017-06-12 12:25:00,116.65,116.72,116.62,116.67,30105.0,108.6421,108.7073,108.6142,108.6608,30105.0
2017-06-12 12:30:00,116.67,116.75,116.67,116.71,3600.0,108.6608,108.7353,108.6608,108.698,3600.0
2017-06-12 12:35:00,116.77,116.83,116.7,116.7,58347.0,108.7539,108.8098,108.6887,108.6887,58347.0
2017-06-12 12:40:00,116.72,116.73,116.63,116.65,15960.0,108.7073,108.7166,108.6235,108.6421,15960.0
2017-06-12 12:45:00,116.64,116.7,116.62,116.7,125958.0,108.6328,108.6887,108.6142,108.6887,125958.0
2017-06-12 12:50:00,116.63,116.66,116.61,116.65,3738.0,108.6235,108.6514,108.6049,108.6421,3738.0
2017-06-12 12:55:00,116.67,116.68,116.57,116.57,8067.0,108.6608,108.6701,108.5676,108.5676,8067.0
2017-06-12 13:00:00,116.5,116.57,116.5,116.54,4800.0,108.5024,108.5676,108.5024,108.5397,4800.0
2017-06-12 13:05:00,116.58,116.63,116.54,116.58,12450.0,108.5769,108.6235,108.5397,108.5769,12450.0
2017-06-12 13:10:00,116.59,116.62,116.52,116.57,7869.0,108.5863,108.6142,108.5211,108.5676,7869.0
2017-06-12 13:15:00,116.61,116.62,116.55,116.61,2529.0,108.6049,108.6142,108.549,108.6049,2529.0
2017-06-12 13:20:00,116.58,116.61,116.58,116.6,1800.0,108.5769,108.6049,108.5769,108.5956,1800.0
2017-06-12 13:25:00,116.6,116.6,116.53,116.56,8400.0,108.5956,108.5956,108.5304,108.5583,8400.0
2017-06-12 13:30:00,116.56,116.63,116.55,116.57,10647.0,108.5583,108.6235,108.549,108.5676,10647.0
2017-06-12 13:35:00,116.65,116.65,116.55,116.55,50700.0,108.6421,108.6421,108.549,108.549,50700.0
2017-06-12 13:40:00,116.55,116.61,116.53,116.54,27861.0,108.549,108.6049,108.5304,108.5397,27861.0
2017-06-12 13:45:00,116.54,116.54,116.4,116.45,21903.0,108.5397,108.5397,108.4093,108.4559,21903.0
2017-06-12 13:50:00,116.44,116.45,116.4,116.44,8100.0,108.4465,108.4559,108.4093,108.4465,8100.0
2017-06-12 13:55:00,116.43,116.46,116.4,116.42,12588.0,108.4372,108.4652,108.4093,108.4279,12588.0
2017-06-12 14:00:00,116.39,116.45,116.35,116.39,18684.0,108.4,108.4559,108.3627,108.4,18684.0
2017-06-12 14:05:00,116.4,116.4,115.89,115.89,82641.0,108.4093,108.4093,107.9343,107.9343,82641.0
2017-06-12 14:10:00,115.96,116.01,115.89,115.94,57603.0,107.9995,108.0461,107.9343,107.9809,57603.0
2017-06-12 14:15:00,115.94,115.98,115.82,115.83,17859.0,107.9809,108.0181,107.8691,107.8784,17859.0
2017-06-12 14:20:00,115.83,116.0,115.81,115.96,5742.0,107.8784,108.0368,107.8598,107.9995,5742.0
2017-06-12 14:25:00,115.9,115.94,115.84,115.84,4200.0,107.9436,107.9809,107.8877,107.8877,4200.0
2017-06-12 14:30:00,115.9,115.99,115.84,115.98,7500.0,107.9436,108.0274,107.8877,108.0181,7500.0
2017-06-12 14:35:00,116.01,116.12,116.01,116.04,6306.0,108.0461,108.1485,108.0461,108.074,6306.0
2017-06-12 14:40:00,116.05,116.08,116.02,116.02,5400.0,108.0833,108.1113,108.0554,108.0554,5400.0
2017-06-12 14:45:00,116.04,116.05,115.97,116.0,18861.0,108.074,108.0833,108.0088,108.0368,18861.0
2017-06-12 14:50:00,116.0,116.02,115.95,115.97,17394.0,108.0368,108.0554,107.9902,108.0088,17394.0
2017-06-12 14:55:00,116.0,116.03,115.96,116.01,70575.0,108.0368,108.0647,107.9995,108.0461,70575.0
2017-06-12 15:00:00,116.02,116.02,115.65,115.77,25137.0,108.0554,108.0554,107.7108,107.8225,25137.0
2017-06-12 15:05:00,115.8,115.97,115.79,115.97,17535.0,107.8505,108.0088,107.8412,108.0088,17535.0
2017-06-12 15:10:00,116.02,116.02,115.92,115.92,19539.0,108.0554,108.0554,107.9622,107.9622,19539.0
2017-06-12 15:15:00,115.91,115.98,115.87,115.95,35994.0,107.9529,108.0181,107.9157,107.9902,35994.0
2017-06-12 15:20:00,115.99,115.99,115.88,115.89,60636.0,108.0274,108.0274,107.925,107.9343,60636.0
2017-06-12 15:25:00,115.87,115.89,115.81,115.81,16986.0,107.9157,107.9343,107.8598,107.8598,16986.0
2017-06-12 15:30:00,115.81,115.85,115.7,115.71,13278.0,107.8598,107.8971,107.7573,107.7667,13278.0
2017-06-12 15:35:00,115.73,115.76,115.67,115.68,11961.0,107.7853,107.8132,107.7294,107.7387,11961.0
2017-06-12 15:40:00,115.64,115.7,115.52,115.61,75342.0,107.7015,107.7573,107.5897,107.6735,75342.0
2017-06-12 15:45:00,115.58,115.64,115.42,115.5,82224.0,107.6456,107.7015,107.4966,107.5711,82224.0
2017-06-12 15:50:00,115.53,115.59,115.43,115.45,72396.0,107.599,107.6549,107.5059,107.5245,72396.0
2017-06-12 15:55:00,115.47,115.95,115.43,115.94,206742.0,107.5431,107.9902,107.5059,107.9809,206742.0
2017-06-13 09:30:00,116.43,116.66,116.2,116.62,31335.0,108.4372,108.6514,108.223,108.6142,31335.0
2017-06-13 09:35:00,116.5,116.75,116.33,116.73,56754.0,108.5024,108.7353,108.3441,108.7166,56754.0
2017-06-13 09:40:00,116.73,116.94,116.73,116.89,43575.0,108.7166,108.9122,108.7166,108.8657,43575.0
2017-06-13 09:45:00,116.81,117.21,116.8,117.18,20796.0,108.7911,109.1637,108.7818,109.1357,20796.0
2017-06-13 09:50:00,117.25,117.25,117.12,117.13,3630.0,109.2009,109.2009,109.0799,109.0892,3630.0
2017-06-13 09:55:00,117.16,117.59,117.08,117.59,50952.0,109.1171,109.5176,109.0426,109.5176,50952.0
2017-06-13 10:00:00,117.48,117.6,117.39,117.51,23661.0,109.4152,109.5269,109.3313,109.4431,23661.0
2017-06-13 10:05:00,117.48,117.53,117.27,117.39,64617.0,109.4152,109.4617,109.2196,109.3313,64617.0
2017-06-13 10:10:00,117.39,117.6,117.39,117.49,40257.0,109.3313,109.5269,109.3313,109.4245,40257.0
2017-06-13 10:15:00,117.5,117.61,117.5,117.61,7389.0,109.4338,109.5362,109.4338,109.5362,7389.0
2017-06-13 10:20:00,117.55,117.63,117.54,117.58,13653.0,109.4803,109.5549,109.471,109.5083,13653.0
2017-06-13 10:25:00,117.51,117.6,117.5,117.57,27969.0,109.4431,109.5269,109.4338,109.499,27969.0
2017-06-13 10:30:00,117.6,117.6,117.46,117.46,7290.0,109.5269,109.5269,109.3965,109.3965,7290.0
2017-06-13 10:35:00,117.45,117.52,117.29,117.36,30900.0,109.3872,109.4524,109.2382,109.3034,30900.0
2017-06-13 10:40:00,117.38,117.4,117.29,117.3,4521.0,109.322,109.3406,109.2382,109.2475,4521.0
2017-06-13 10:45:00,117.13,117.22,117.11,117.11,6300.0,109.0892,109.173,109.0706,109.0706,6300.0
2017-06-13 10:50:00,117.06,117.09,116.81,116.81,16233.0,109.024,109.0519,108.7911,108.7911,16233.0
2017-06-13 10:55:00,116.94,116.99,116.83,116.83,13719.0,108.9122,108.9588,108.8098,108.8098,13719.0
2017-06-13 11:00:00,116.89,116.98,116.89,116.98,3000.0,108.8657,108.9495,108.8657,108.9495,3000.0
2017-06-13 11:05:00,116.99,117.13,116.98,117.13,7305.0,108.9588,109.0892,108.9495,109.0892,7305.0
2017-06-13 11:10:00,117.15,117.15,117.09,117.09,1500.0,109.1078,109.1078,109.0519,109.0519,1500.0
2017-06-13 11:15:00,117.13,117.2,117.09,117.18,25767.0,109.0892,109.1544,109.0519,109.1357,25767.0
2017-06-13 11:20:00,117.28,117.28,117.12,117.12,9300.0,109.2289,109.2289,109.0799,109.0799,9300.0
2017-06-13 11:25:00,117.1,117.16,117.08,117.13,6300.0,109.0612,109.1171,109.0426,109.0892,6300.0
2017-06-13 11:30:00,117.21,117.27,117.09,117.22,9900.0,109.1637,109.2196,109.0519,109.173,9900.0
2017-06-13 11:35:00,117.14,117.22,117.14,117.17,3600.0,109.0985,109.173,109.0985,109.1264,3600.0
2017-06-13 11:40:00,117.04,117.15,116.98,117.15,8100.0,109.0054,109.1078,108.9495,109.1078,8100.0
2017-06-13 11:45:00,117.15,117.21,117.14,117.21,8310.0,109.1078,109.1637,109.0985,109.1637,8310.0
2017-06-13 11:50:00,117.12,117.18,117.11,117.14,3507.0,109.0799,109.1357,109.0706,109.0985,3507.0
2017-06-13 11:55:00,117.12,117.16,117.01,117.06,13620.0,109.0799,109.1171,108.9774,109.024,13620.0
2017-06-13 12:00:00,117.14,117.2,117.14,117.2,3600.0,109.0985,109.1544,109.0985,109.1544,3600.0
2017-06-13 12:05:00,117.22,117.3,117.2,117.2,7806.0,109.173,109.2475,109.1544,109.1544,7806.0
2017-06-13 12:10:00,117.22,117.22,117.22,117.22,300.0,109.173,109.173,109.173,109.173,300.0
2017-06-13 12:15:00,117.17,117.19,117.07,117.07,7500.0,109.1264,109.1451,109.0333,109.0333,7500.0
2017-06-13 12:20:00,117.11,117.19,117.07,117.12,13404.0,109.0706,109.1451,109.0333,109.0799,13404.0
2017-06-13 12:25:00,117.16,117.18,117.12,117.15,9900.0,109.1171,109.1357,109.0799,109.1078,9900.0
2017-06-13 12:30:00,117.17,117.17,117.11,117.13,16074.0,109.1264,109.1264,109.0706,109.0892,16074.0
2017-06-13 12:35:00,117.14,117.15,117.14,117.15,1395.0,109.0985,109.1078,109.0985,109.1078,1395.0
2017-06-13 12:40:00,117.14,117.16,117.11,117.15,6300.0,109.0985,109.1171,109.0706,109.1078,6300.0
2017-06-13 12:45:00,117.21,117.22,117.16,117.21,7827.0,109.1637,109.173,109.1171,109.1637,7827.0
2017-06-13 12:50:00,117.21,117.31,117.21,117.31,4500.0,109.1637,109.2568,109.1637,109.2568,4500.0
2017-06-13 12:55:00,117.32,117.34,117.3,117.3,4200.0,109.2661,109.2848,109.2475,109.2475,4200.0
2017-06-13 13:00:00,117.3,117.32,117.19,117.32,28200.0,109.2475,109.2661,109.1451,109.2661,28200.0
2017-06-13 13:05:00,117.3,117.3,117.17,117.17,20610.0,109.2475,109.2475,109.1264,109.1264,20610.0
2017-06-13 13:10:00,117.21,117.33,117.2,117.33,7155.0,109.1637,109.2755,109.1544,109.2755,7155.0
2017-06-13 13:15:00,117.31,117.37,117.31,117.37,7200.0,109.2568,109.3127,109.2568,109.3127,7200.0
2017-06-13 13:20:00,117.35,117.47,117.35,117.47,12708.0,109.2941,109.4058,109.2941,109.4058,12708.0
2017-06-13 13:25:00,117.49,117.51,117.44,117.5,16971.0,109.4245,109.4431,109.3779,109.4338,16971.0
2017-06-13 13:30:00,117.5,117.5,117.35,117.47,14190.0,109.4338,109.4338,109.2941,109.4058,14190.0
2017-06-13 13:35:00,117.48,117.53,117.48,117.53,6108.0,109.4152,109.4617,109.4152,109.4617,6108.0
2017-06-13 13:40:00,117.55,117.57,117.47,117.55,8100.0,109.4803,109.499,109.4058,109.4803,8100.0
2017-06-13 13:45:00,117.57,117.62,117.52,117.61,25794.0,109.499,109.5455,109.4524,109.5362,25794.0
2017-06-13 13:50:00,117.61,117.78,117.59,117.64,22572.0,109.5362,109.6946,109.5176,109.5642,22572.0
2017-06-13 13:55:00,117.66,117.66,117.63,117.63,4323.0,109.5828,109.5828,109.5549,109.5549,4323.0
2017-06-13 14:00:00,117.61,117.71,117.61,117.67,6885.0,109.5362,109.6294,109.5362,109.5921,6885.0
2017-06-13 14:05:00,117.66,117.83,117.66,117.78,15600.0,109.5828,109.7411,109.5828,109.6946,15600.0
2017-06-13 14:10:00,117.79,117.9,117.79,117.9,14667.0,109.7039,109.8063,109.7039,109.8063,14667.0
2017-06-13 14:15:00,117.87,117.9,117.82,117.84,21900.0,109.7784,109.8063,109.7318,109.7504,21900.0
2017-06-13 14:20:00,117.84,117.89,117.8,117.88,16419.0,109.7504,109.797,109.7132,109.7877,16419.0
2017-06-13 14:25:00,117.93,117.93,117.86,117.93,11040.0,109.8343,109.8343,109.7691,109.8343,11040.0
2017-06-13 14:30:00,117.92,117.95,117.88,117.9,18522.0,109.8249,109.8529,109.7877,109.8063,18522.0
2017-06-13 14:35:00,117.91,118.0,117.9,117.99,15993.0,109.8156,109.8995,109.8063,109.8901,15993.0
2017-06-13 14:40:00,117.98,117.99,117.9,117.9,11091.0,109.8808,109.8901,109.8063,109.8063,11091.0
2017-06-13 14:45:00,117.9,117.95,117.9,117.93,15114.0,109.8063,109.8529,109.8063,109.8343,15114.0
2017-06-13 14:50:00,117.9,117.9,117.72,117.73,25647.0,109.8063,109.8063,109.6387,109.648,25647.0
2017-06-13 14:55:00,117.7,117.7,117.58,117.62,16200.0,109.6201,109.6201,109.5083,109.5455,16200.0
2017-06-13 15:00:00,117.63,117.73,117.63,117.73,11868.0,109.5549,109.648,109.5549,109.648,11868.0
2017-06-13 15:05:00,117.73,117.81,117.73,117.81,9615.0,109.648,109.7225,109.648,109.7225,9615.0
2017-06-13 15:10:00,117.81,117.81,117.76,117.78,19515.0,109.7225,109.7225,109.6759,109.6946,19515.0
2017-06-13 15:15:00,117.8,117.83,117.79,117.82,18765.0,109.7132,109.7411,109.7039,109.7318,18765.0
2017-06-13 15:20:00,117.81,117.89,117.81,117.89,15516.0,109.7225,109.797,109.7225,109.797,15516.0
2017-06-13 15:25:00,117.87,118.01,117.86,118.01,22584.0,109.7784,109.9088,109.7691,109.9088,22584.0
2017-06-13 15:30:00,118.0,118.05,117.97,118.05,37116.0,109.8995,109.946,109.8715,109.946,37116.0
2017-06-13 15:35:00,118.02,118.05,117.94,117.95,66540.0,109.9181,109.946,109.8436,109.8529,66540.0
2017-06-13 15:40:00,117.94,117.94,117.84,117.84,45783.0,109.8436,109.8436,109.7504,109.7504,45783.0
2017-06-13 15:45:00,117.83,117.85,117.79,117.82,21633.0,109.7411,109.7598,109.7039,109.7318,21633.0
2017-06-13 15:50:00,117.82,117.82,117.72,117.74,17958.0,109.7318,109.7318,109.6387,109.6573,17958.0
2017-06-13 15:55:00,117.74,117.75,117.65,117.73,101280.0,109.6573,109.6666,109.5735,109.648,101280.0
2017-06-14 09:30:00,118.19,118.21,117.42,117.43,82665.0,110.0764,110.095,109.3593,109.3686,82665.0
2017-06-14 09:35:00,117.42,117.61,117.39,117.54,22518.0,109.3593,109.5362,109.3313,109.471,22518.0
2017-06-14 09:40:00,117.62,117.62,117.43,117.43,3900.0,109.5455,109.5455,109.3686,109.3686,3900.0
2017-06-14 09:45:00,117.4,117.5,116.93,117.5,44181.0,109.3406,109.4338,108.9029,109.4338,44181.0
2017-06-14 09:50:00,117.59,117.59,117.07,117.07,49050.0,109.5176,109.5176,109.0333,109.0333,49050.0
2017-06-14 09:55:00,117.07,117.14,116.86,116.86,21897.0,109.0333,109.0985,108.8377,108.8377,21897.0
2017-06-14 10:00:00,116.93,116.93,116.4,116.49,75327.0,108.9029,108.9029,108.4093,108.4931,75327.0
2017-06-14 10:05:00,116.5,116.6,116.2,116.26,135849.0,108.5024,108.5956,108.223,108.2789,135849.0
2017-06-14 10:10:00,116.31,116.36,116.06,116.13,58284.0,108.3255,108.372,108.0926,108.1578,58284.0
2017-06-14 10:15:00,116.15,116.28,115.91,116.24,96057.0,108.1765,108.2975,107.9529,108.2603,96057.0
2017-06-14 10:20:00,116.27,116.27,115.97,116.01,63750.0,108.2882,108.2882,108.0088,108.0461,63750.0
2017-06-14 10:25:00,115.99,116.42,115.99,116.31,15897.0,108.0274,108.4279,108.0274,108.3255,15897.0
2017-06-14 10:30:00,116.33,116.46,116.29,116.32,25254.0,108.3441,108.4652,108.3068,108.3348,25254.0
2017-06-14 10:35:00,116.28,116.38,116.18,116.38,30753.0,108.2975,108.3907,108.2044,108.3907,30753.0
2017-06-14 10:40:00,116.38,116.47,116.28,116.31,14400.0,108.3907,108.4745,108.2975,108.3255,14400.0
2017-06-14 10:45:00,116.34,116.59,116.33,116.5,12540.0,108.3534,108.5863,108.3441,108.5024,12540.0
2017-06-14 10:50:00,116.52,116.7,116.49,116.66,15303.0,108.5211,108.6887,108.4931,108.6514,15303.0
2017-06-14 10:55:00,116.67,116.71,116.6,116.71,19500.0,108.6608,108.698,108.5956,108.698,19500.0
2017-06-14 11:00:00,116.71,116.86,116.71,116.86,3750.0,108.698,108.8377,108.698,108.8377,3750.0
2017-06-14 11:05:00,116.87,117.08,116.87,116.98,9000.0,108.847,109.0426,108.847,108.9495,9000.0
2017-06-14 11:10:00,116.98,117.02,116.92,116.95,11250.0,108.9495,108.9867,108.8936,108.9215,11250.0
2017-06-14 11:15:00,116.93,117.04,116.88,117.01,9252.0,108.9029,109.0054,108.8563,108.9774,9252.0
2017-06-14 11:20:00,116.95,117.11,116.95,117.08,5400.0,108.9215,109.0706,108.9215,109.0426,5400.0
2017-06-14 11:25:00,117.07,117.09,116.92,116.93,9201.0,109.0333,109.0519,108.8936,108.9029,9201.0
2017-06-14 11:30:00,116.85,116.98,116.85,116.95,8442.0,108.8284,108.9495,108.8284,108.9215,8442.0
2017-06-14 11:35:00,116.89,116.95,116.86,116.95,5400.0,108.8657,108.9215,108.8377,108.9215,5400.0
2017-06-14 11:40:00,117.0,117.03,116.83,116.89,7518.0,108.9681,108.996,108.8098,108.8657,7518.0
2017-06-14 11:45:00,116.88,117.13,116.88,116.96,13935.0,108.8563,109.0892,108.8563,108.9309,13935.0
2017-06-14 11:50:00,116.93,116.99,116.93,116.98,1500.0,108.9029,108.9588,108.9029,108.9495,1500.0
2017-06-14 11:55:00,117.0,117.06,116.95,117.03,12255.0,108.9681,109.024,108.9215,108.996,12255.0
2017-06-14 12:00:00,117.04,117.12,117.0,117.11,6108.0,109.0054,109.0799,108.9681,109.0706,6108.0
2017-06-14 12:05:00,117.05,117.07,117.01,117.01,4200.0,109.0147,109.0333,108.9774,108.9774,4200.0
2017-06-14 12:10:00,117.08,117.11,117.07,117.11,4800.0,109.0426,109.0706,109.0333,109.0706,4800.0
2017-06-14 12:15:00,117.12,117.13,117.08,117.13,2475.0,109.0799,109.0892,109.0426,109.0892,2475.0
2017-06-14 12:20:00,117.13,117.15,117.08,117.08,8250.0,109.0892,109.1078,109.0426,109.0426,8250.0
2017-06-14 12:25:00,117.05,117.08,117.05,117.07,3444.0,109.0147,109.0426,109.0147,109.0333,3444.0
2017-06-14 12:30:00,117.07,117.15,117.04,117.15,5100.0,109.0333,109.1078,109.0054,109.1078,5100.0
2017-06-14 12:35:00,117.1,117.13,117.08,117.13,15150.0,109.0612,109.0892,109.0426,109.0892,15150.0
2017-06-14 12:40:00,117.09,117.13,117.06,117.1,14100.0,109.0519,109.0892,109.024,109.0612,14100.0
2017-06-14 12:45:00,117.09,117.17,117.04,117.04,28200.0,109.0519,109.1264,109.0054,109.0054,28200.0
2017-06-14 12:50:00,117.06,117.12,117.0,117.1,16065.0,109.024,109.0799,108.9681,109.0612,16065.0
2017-06-14 12:55:00,117.04,117.04,116.98,117.02,8241.0,109.0054,109.0054,108.9495,108.9867,8241.0
2017-06-14 13:00:00,117.07,117.07,116.98,117.06,1200.0,109.0333,109.0333,108.9495,109.024,1200.0
2017-06-14 13:05:00,117.06,117.06,116.97,116.97,2400.0,109.024,109.024,108.9402,108.9402,2400.0
2017-06-14 13:10:00,116.99,117.04,116.94,117.0,22140.0,108.9588,109.0054,108.9122,108.9681,22140.0
2017-06-14 13:15:00,116.97,116.97,116.9,116.9,1200.0,108.9402,108.9402,108.875,108.875,1200.0
2017-06-14 13:20:00,116.89,116.89,116.77,116.8,9900.0,108.8657,108.8657,108.7539,108.7818,9900.0
2017-06-14 13:25:00,116.78,116.86,116.78,116.81,6300.0,108.7632,108.8377,108.7632,108.7911,6300.0
2017-06-14 13:30:00,116.82,117.01,116.82,116.95,12477.0,108.8005,108.9774,108.8005,108.9215,12477.0
2017-06-14 13:35:00,116.96,116.97,116.86,116.97,5016.0,108.9309,108.9402,108.8377,108.9402,5016.0
2017-06-14 13:40:00,116.98,117.05,116.96,117.05,8100.0,108.9495,109.0147,108.9309,109.0147,8100.0
2017-06-14 13:45:00,117.01,117.12,117.01,117.06,6993.0,108.9774,109.0799,108.9774,109.024,6993.0
2017-06-14 13:50:00,117.04,117.07,117.02,117.06,6870.0,109.0054,109.0333,108.9867,109.024,6870.0
2017-06-14 13:55:00,117.08,117.08,117.02,117.08,6204.0,109.0426,109.0426,108.9867,109.0426,6204.0
2017-06-14 14:00:00,117.03,117.08,116.93,116.93,9594.0,108.996,109.0426,108.9029,108.9029,9594.0
2017-06-14 14:05:00,117.01,117.06,116.95,117.03,1500.0,108.9774,109.024,108.9215,108.996,1500.0
2017-06-14 14:10:00,117.03,117.03,116.9,116.96,4572.0,108.996,108.996,108.875,108.9309,4572.0
2017-06-14 14:15:00,116.99,116.99,116.81,116.86,9495.0,108.9588,108.9588,108.7911,108.8377,9495.0
2017-06-14 14:20:00,116.9,116.95,116.86,116.91,11031.0,108.875,108.9215,108.8377,108.8843,11031.0
2017-06-14 14:25:00,116.99,117.0,116.91,116.95,5943.0,108.9588,108.9681,108.8843,108.9215,5943.0
2017-06-14 14:30:00,116.99,116.99,116.83,116.86,6300.0,108.9588,108.9588,108.8098,108.8377,6300.0
2017-06-14 14:35:00,116.86,116.89,116.74,116.77,9144.0,108.8377,108.8657,108.726,108.7539,9144.0
2017-06-14 14:40:00,116.87,116.87,116.59,116.68,19449.0,108.847,108.847,108.5863,108.6701,19449.0
2017-06-14 14:45:00,116.65,116.78,116.62,116.71,23319.0,108.6421,108.7632,108.6142,108.698,23319.0
2017-06-14 14:50:00,116.76,116.86,116.75,116.86,6078.0,108.7446,108.8377,108.7353,108.8377,6078.0
2017-06-14 14:55:00,116.91,116.91,116.91,116.91,900.0,108.8843,108.8843,108.8843,108.8843,900.0
2017-06-14 15:00:00,116.98,116.98,116.88,116.93,11562.0,108.9495,108.9495,108.8563,108.9029,11562.0
2017-06-14 15:05:00,116.97,117.03,116.94,116.98,17505.0,108.9402,108.996,108.9122,108.9495,17505.0
2017-06-14 15:10:00,116.88,116.93,116.83,116.91,9000.0,108.8563,108.9029,108.8098,108.8843,9000.0
2017-06-14 15:15:00,116.94,117.12,116.94,117.12,104682.0,108.9122,109.0799,108.9122,109.0799,104682.0
2017-06-14 15:20:00,117.05,117.12,117.05,117.05,22062.0,109.0147,109.0799,109.0147,109.0147,22062.0
2017-06-14 15:25:00,117.08,117.09,117.05,117.08,12717.0,109.0426,109.0519,109.0147,109.0426,12717.0
2017-06-14 15:30:00,117.11,117.19,117.1,117.19,13758.0,109.0706,109.1451,109.0612,109.1451,13758.0
2017-06-14 15:35:00,117.19,117.43,117.14,117.43,36900.0,109.1451,109.3686,109.0985,109.3686,36900.0
2017-06-14 15:40:00,117.42,117.46,117.36,117.42,19773.0,109.3593,109.3965,109.3034,109.3593,19773.0
2017-06-14 15:45:00,117.44,117.55,117.44,117.54,14445.0,109.3779,109.4803,109.3779,109.471,14445.0
2017-06-14 15:50:00,117.56,117.56,117.39,117.48,23046.0,109.4897,109.4897,109.3313,109.4152,23046.0
2017-06-14 15:55:00,117.48,117.58,117.45,117.55,102882.0,109.4152,109.5083,109.3872,109.4803,102882.0
2017-06-15 09:30:00,116.42,116.91,116.4,116.91,18288.0,108.4279,108.8843,108.4093,108.8843,18288.0
2017-06-15 09:35:00,116.98,117.14,116.7,116.82,3246.0,108.9495,109.0985,108.6887,108.8005,3246.0
2017-06-15 09:40:00,116.99,117.04,116.81,116.89,5595.0,108.9588,109.0054,108.7911,108.8657,5595.0
2017-06-15 09:45:00,116.73,116.73,116.28,116.52,18912.0,108.7166,108.7166,108.2975,108.5211,18912.0
2017-06-15 09:50:00,116.61,116.66,116.51,116.54,14652.0,108.6049,108.6514,108.5117,108.5397,14652.0
2017-06-15 09:55:00,116.66,116.66,116.65,116.66,1500.0,108.6514,108.6514,108.6421,108.6514,1500.0
2017-06-15 10:00:00,116.66,116.69,116.48,116.58,12276.0,108.6514,108.6794,108.4838,108.5769,12276.0
2017-06-15 10:05:00,116.65,116.73,116.47,116.73,20700.0,108.6421,108.7166,108.4745,108.7166,20700.0
2017-06-15 10:10:00,116.78,116.83,116.59,116.67,18633.0,108.7632,108.8098,108.5863,108.6608,18633.0
2017-06-15 10:15:00,116.67,116.79,116.63,116.75,7050.0,108.6608,108.7725,108.6235,108.7353,7050.0
2017-06-15 10:20:00,116.75,116.75,116.35,116.48,54000.0,108.7353,108.7353,108.3627,108.4838,54000.0
2017-06-15 10:25:00,116.45,116.45,116.18,116.29,12900.0,108.4559,108.4559,108.2044,108.3068,12900.0
2017-06-15 10:30:00,116.39,116.39,116.25,116.35,19518.0,108.4,108.4,108.2696,108.3627,19518.0
2017-06-15 10:35:00,116.34,116.52,116.31,116.42,17100.0,108.3534,108.5211,108.3255,108.4279,17100.0
2017-06-15 10:40:00,116.41,116.5,116.26,116.48,25500.0,108.4186,108.5024,108.2789,108.4838,25500.0
2017-06-15 10:45:00,116.34,116.34,116.17,116.17,7200.0,108.3534,108.3534,108.1951,108.1951,7200.0
2017-06-15 10:50:00,116.18,116.34,116.18,116.23,18759.0,108.2044,108.3534,108.2044,108.251,18759.0
2017-06-15 10:55:00,116.39,116.54,116.32,116.54,6927.0,108.4,108.5397,108.3348,108.5397,6927.0
2017-06-15 11:00:00,116.5,116.59,116.44,116.44,8400.0,108.5024,108.5863,108.4465,108.4465,8400.0
2017-06-15 11:05:00,116.51,116.51,116.4,116.4,2400.0,108.5117,108.5117,108.4093,108.4093,2400.0
2017-06-15 11:10:00,116.33,116.48,116.32,116.47,23400.0,108.3441,108.4838,108.3348,108.4745,23400.0
2017-06-15 11:15:00,116.44,116.52,116.44,116.52,5400.0,108.4465,108.5211,108.4465,108.5211,5400.0
2017-06-15 11:20:00,116.49,116.58,116.49,116.58,4800.0,108.4931,108.5769,108.4931,108.5769,4800.0
2017-06-15 11:25:00,116.58,116.67,116.51,116.67,35901.0,108.5769,108.6608,108.5117,108.6608,35901.0
2017-06-15 11:30:00,116.7,116.7,116.62,116.62,2952.0,108.6887,108.6887,108.6142,108.6142,2952.0
2017-06-15 11:35:00,116.72,116.74,116.61,116.66,5925.0,108.7073,108.726,108.6049,108.6514,5925.0
2017-06-15 11:40:00,116.62,116.64,116.55,116.59,4290.0,108.6142,108.6328,108.549,108.5863,4290.0
2017-06-15 11:45:00,116.59,116.6,116.51,116.6,19116.0,108.5863,108.5956,108.5117,108.5956,19116.0
2017-06-15 11:50:00,116.6,116.65,116.52,116.59,13500.0,108.5956,108.6421,108.5211,108.5863,13500.0
2017-06-15 11:55:00,116.58,116.6,116.51,116.6,26112.0,108.5769,108.5956,108.5117,108.5956,26112.0
2017-06-15 12:00:00,116.57,116.65,116.57,116.59,11997.0,108.5676,108.6421,108.5676,108.5863,11997.0
2017-06-15 12:05:00,116.65,116.66,116.57,116.57,4500.0,108.6421,108.6514,108.5676,108.5676,4500.0
2017-06-15 12:10:00,116.59,116.59,116.56,116.56,2100.0,108.5863,108.5863,108.5583,108.5583,2100.0
2017-06-15 12:15:00,116.57,116.66,116.57,116.59,5100.0,108.5676,108.6514,108.5676,108.5863,5100.0
2017-06-15 12:20:00,116.59,116.64,116.5,116.55,6600.0,108.5863,108.6328,108.5024,108.549,6600.0
2017-06-15 12:25:00,116.62,116.62,116.57,116.57,3300.0,108.6142,108.6142,108.5676,108.5676,3300.0
2017-06-15 12:30:00,116.58,116.82,116.58,116.82,17136.0,108.5769,108.8005,108.5769,108.8005,17136.0
2017-06-15 12:35:00,116.82,116.91,116.82,116.89,5700.0,108.8005,108.8843,108.8005,108.8657,5700.0
2017-06-15 12:40:00,116.9,116.9,116.8,116.81,12189.0,108.875,108.875,108.7818,108.7911,12189.0
2017-06-15 12:45:00,116.85,116.9,116.81,116.84,4200.0,108.8284,108.875,108.7911,108.8191,4200.0
2017-06-15 12:50:00,116.87,116.94,116.87,116.89,2400.0,108.847,108.9122,108.847,108.8657,2400.0
2017-06-15 12:55:00,116.89,116.99,116.89,116.99,1800.0,108.8657,108.9588,108.8657,108.9588,1800.0
2017-06-15 13:00:00,116.99,117.08,116.99,117.03,5106.0,108.9588,109.0426,108.9588,108.996,5106.0
2017-06-15 13:05:00,117.05,117.07,116.97,116.97,2100.0,109.0147,109.0333,108.9402,108.9402,2100.0
2017-06-15 13:10:00,116.96,117.03,116.96,117.03,1800.0,108.9309,108.996,108.9309,108.996,1800.0
2017-06-15 13:15:00,117.02,117.06,117.0,117.01,3000.0,108.9867,109.024,108.9681,108.9774,3000.0
2017-06-15 13:20:00,117.06,117.07,116.97,117.02,2700.0,109.024,109.0333,108.9402,108.9867,2700.0
2017-06-15 13:25:00,116.97,117.02,116.95,116.98,8154.0,108.9402,108.9867,108.9215,108.9495,8154.0
2017-06-15 13:30:00,116.97,117.03,116.88,116.95,28383.0,108.9402,108.996,108.8563,108.9215,28383.0
2017-06-15 13:35:00,116.94,117.02,116.9,116.94,8025.0,108.9122,108.9867,108.875,108.9122,8025.0
2017-06-15 13:40:00,116.93,116.97,116.86,116.86,5100.0,108.9029,108.9402,108.8377,108.8377,5100.0
2017-06-15 13:45:00,116.8,116.8,116.8,116.8,900.0,108.7818,108.7818,108.7818,108.7818,900.0
2017-06-15 13:50:00,116.88,116.91,116.8,116.91,8100.0,108.8563,108.8843,108.7818,108.8843,8100.0
2017-06-15 13:55:00,116.91,116.95,116.77,116.77,3639.0,108.8843,108.9215,108.7539,108.7539,3639.0
2017-06-15 14:00:00,116.79,116.82,116.72,116.81,3852.0,108.7725,108.8005,108.7073,108.7911,3852.0
2017-06-15 14:05:00,116.78,116.78,116.65,116.72,7500.0,108.7632,108.7632,108.6421,108.7073,7500.0
2017-06-15 14:10:00,116.71,116.78,116.68,116.77,11361.0,108.698,108.7632,108.6701,108.7539,11361.0
2017-06-15 14:15:00,116.8,116.9,116.76,116.78,10200.0,108.7818,108.875,108.7446,108.7632,10200.0
2017-06-15 14:20:00,116.87,116.93,116.85,116.86,1800.0,108.847,108.9029,108.8284,108.8377,1800.0
2017-06-15 14:25:00,116.91,117.01,116.9,116.9,11613.0,108.8843,108.9774,108.875,108.875,11613.0
2017-06-15 14:30:00,116.9,116.96,116.83,116.86,6300.0,108.875,108.9309,108.8098,108.8377,6300.0
2017-06-15 14:35:00,116.86,116.86,116.83,116.83,1800.0,108.8377,108.8377,108.8098,108.8098,1800.0
2017-06-15 14:40:00,116.9,116.94,116.84,116.89,13665.0,108.875,108.9122,108.8191,108.8657,13665.0
2017-06-15 14:45:00,116.88,117.01,116.87,117.01,16287.0,108.8563,108.9774,108.847,108.9774,16287.0
2017-06-15 14:50:00,116.99,117.11,116.87,116.87,12237.0,108.9588,109.0706,108.847,108.847,12237.0
2017-06-15 14:55:00,116.92,117.0,116.92,116.94,2400.0,108.8936,108.9681,108.8936,108.9122,2400.0
2017-06-15 15:00:00,116.95,117.1,116.91,117.1,14427.0,108.9215,109.0612,108.8843,109.0612,14427.0
2017-06-15 15:05:00,117.1,117.18,117.04,117.18,10050.0,109.0612,109.1357,109.0054,109.1357,10050.0
2017-06-15 15:10:00,117.13,117.13,116.98,117.02,6630.0,109.0892,109.0892,108.9495,108.9867,6630.0
2017-06-15 15:15:00,117.0,117.13,117.0,117.13,30525.0,108.9681,109.0892,108.9681,109.0892,30525.0
2017-06-15 15:20:00,117.12,117.18,117.12,117.18,28245.0,109.0799,109.1357,109.0799,109.1357,28245.0
2017-06-15 15:25:00,117.17,117.18,117.1,117.15,14100.0,109.1264,109.1357,109.0612,109.1078,14100.0
2017-06-15 15:30:00,117.15,117.23,117.0,117.07,35655.0,109.1078,109.1823,108.9681,109.0333,35655.0
2017-06-15 15:35:00,117.05,117.08,116.88,116.97,23916.0,109.0147,109.0426,108.8563,108.9402,23916.0
2017-06-15 15:40:00,116.96,116.96,116.87,116.92,19203.0,108.9309,108.9309,108.847,108.8936,19203.0
2017-06-15 15:45:00,116.92,116.99,116.9,116.93,21735.0,108.8936,108.9588,108.875,108.9029,21735.0
2017-06-15 15:50:00,116.9,117.0,116.85,116.93,34854.0,108.875,108.9681,108.8284,108.9029,34854.0
2017-06-15 15:55:00,116.91,117.18,116.85,117.17,108639.0,108.8843,109.1357,108.8284,109.1264,108639.0
2017-06-16 09:30:00,117.24,117.3,116.78,116.78,226221.0,109.1916,109.2475,108.7632,108.7632,226221.0
2017-06-16 09:35:00,116.9,116.95,116.78,116.93,11100.0,108.875,108.9215,108.7632,108.9029,11100.0
2017-06-16 09:40:00,116.95,117.13,116.92,116.97,13500.0,108.9215,109.0892,108.8936,108.9402,13500.0
2017-06-16 09:45:00,116.92,116.94,116.74,116.82,7701.0,108.8936,108.9122,108.726,108.8005,7701.0
2017-06-16 09:50:00,116.78,116.89,116.51,116.88,31128.0,108.7632,108.8657,108.5117,108.8563,31128.0
2017-06-16 09:55:00,116.92,117.05,116.64,116.64,37287.0,108.8936,109.0147,108.6328,108.6328,37287.0
2017-06-16 10:00:00,116.62,116.9,116.52,116.6,44079.0,108.6142,108.875,108.5211,108.5956,44079.0
2017-06-16 10:05:00,116.65,116.85,116.65,116.83,18900.0,108.6421,108.8284,108.6421,108.8098,18900.0
2017-06-16 10:10:00,116.78,116.97,116.78,116.97,4620.0,108.7632,108.9402,108.7632,108.9402,4620.0
2017-06-16 10:15:00,116.91,116.97,116.89,116.91,6687.0,108.8843,108.9402,108.8657,108.8843,6687.0
2017-06-16 10:20:00,116.89,116.92,116.83,116.9,30978.0,108.8657,108.8936,108.8098,108.875,30978.0
2017-06-16 10:25:00,116.88,116.93,116.77,116.9,8058.0,108.8563,108.9029,108.7539,108.875,8058.0
2017-06-16 10:30:00,116.86,116.87,116.86,116.87,1500.0,108.8377,108.847,108.8377,108.847,1500.0
2017-06-16 10:35:00,116.84,116.91,116.82,116.91,17613.0,108.8191,108.8843,108.8005,108.8843,17613.0
2017-06-16 10:40:00,116.93,116.95,116.92,116.95,6000.0,108.9029,108.9215,108.8936,108.9215,6000.0
2017-06-16 10:45:00,116.93,116.93,116.72,116.82,7800.0,108.9029,108.9029,108.7073,108.8005,7800.0
2017-06-16 10:50:00,116.81,116.85,116.72,116.73,11100.0,108.7911,108.8284,108.7073,108.7166,11100.0
2017-06-16 10:55:00,116.68,116.75,116.66,116.75,13359.0,108.6701,108.7353,108.6514,108.7353,13359.0
2017-06-16 11:00:00,116.72,116.75,116.63,116.63,6879.0,108.7073,108.7353,108.6235,108.6235,6879.0
2017-06-16 11:05:00,116.63,116.63,116.45,116.45,4140.0,108.6235,108.6235,108.4559,108.4559,4140.0
2017-06-16 11:10:00,116.43,116.51,116.38,116.47,9081.0,108.4372,108.5117,108.3907,108.4745,9081.0
2017-06-16 11:15:00,116.43,116.47,116.3,116.3,17298.0,108.4372,108.4745,108.3162,108.3162,17298.0
2017-06-16 11:20:00,116.26,116.39,116.18,116.39,12825.0,108.2789,108.4,108.2044,108.4,12825.0
2017-06-16 11:25:00,116.35,116.4,116.28,116.38,10767.0,108.3627,108.4093,108.2975,108.3907,10767.0
2017-06-16 11:30:00,116.39,116.59,116.39,116.59,4200.0,108.4,108.5863,108.4,108.5863,4200.0
2017-06-16 11:35:00,116.57,116.62,116.47,116.47,3000.0,108.5676,108.6142,108.4745,108.4745,3000.0
2017-06-16 11:40:00,116.5,116.76,116.5,116.68,23379.0,108.5024,108.7446,108.5024,108.6701,23379.0
2017-06-16 11:45:00,116.68,116.84,116.68,116.76,13488.0,108.6701,108.8191,108.6701,108.7446,13488.0
2017-06-16 11:50:00,116.76,116.88,116.74,116.78,6303.0,108.7446,108.8563,108.726,108.7632,6303.0
2017-06-16 11:55:00,116.77,116.94,116.76,116.85,14460.0,108.7539,108.9122,108.7446,108.8284,14460.0
2017-06-16 12:00:00,116.82,116.96,116.75,116.96,8616.0,108.8005,108.9309,108.7353,108.9309,8616.0
2017-06-16 12:05:00,116.95,116.99,116.91,116.97,4980.0,108.9215,108.9588,108.8843,108.9402,4980.0
2017-06-16 12:10:00,116.98,116.98,116.9,116.9,2589.0,108.9495,108.9495,108.875,108.875,2589.0
2017-06-16 12:15:00,116.82,116.99,116.82,116.99,12000.0,108.8005,108.9588,108.8005,108.9588,12000.0
2017-06-16 12:20:00,117.0,117.0,116.96,117.0,13647.0,108.9681,108.9681,108.9309,108.9681,13647.0
2017-06-16 12:25:00,117.0,117.03,116.98,117.01,73962.0,108.9681,108.996,108.9495,108.9774,73962.0
2017-06-16 12:30:00,116.97,117.05,116.92,117.05,6900.0,108.9402,109.0147,108.8936,109.0147,6900.0
2017-06-16 12:35:00,117.01,117.01,116.88,116.94,7467.0,108.9774,108.9774,108.8563,108.9122,7467.0
2017-06-16 12:40:00,116.95,116.98,116.95,116.97,2700.0,108.9215,108.9495,108.9215,108.9402,2700.0
2017-06-16 12:45:00,116.93,116.98,116.9,116.97,8700.0,108.9029,108.9495,108.875,108.9402,8700.0
2017-06-16 12:50:00,116.93,116.97,116.93,116.97,2100.0,108.9029,108.9402,108.9029,108.9402,2100.0
2017-06-16 12:55:00,116.93,117.02,116.91,116.97,20886.0,108.9029,108.9867,108.8843,108.9402,20886.0
2017-06-16 13:00:00,116.97,117.0,116.91,117.0,6600.0,108.9402,108.9681,108.8843,108.9681,6600.0
2017-06-16 13:05:00,116.95,116.96,116.93,116.93,1800.0,108.9215,108.9309,108.9029,108.9029,1800.0
2017-06-16 13:10:00,116.96,116.97,116.89,116.89,6039.0,108.9309,108.9402,108.8657,108.8657,6039.0
2017-06-16 13:15:00,116.94,116.95,116.89,116.95,3720.0,108.9122,108.9215,108.8657,108.9215,3720.0
2017-06-16 13:20:00,116.96,116.99,116.92,116.96,11625.0,108.9309,108.9588,108.8936,108.9309,11625.0
2017-06-16 13:25:00,116.97,116.99,116.91,116.91,8100.0,108.9402,108.9588,108.8843,108.8843,8100.0
2017-06-16 13:30:00,116.91,116.94,116.9,116.94,3000.0,108.8843,108.9122,108.875,108.9122,3000.0
2017-06-16 13:35:00,116.91,116.98,116.91,116.98,3066.0,108.8843,108.9495,108.8843,108.9495,3066.0
2017-06-16 13:40:00,117.0,117.0,116.88,116.94,7617.0,108.9681,108.9681,108.8563,108.9122,7617.0
2017-06-16 13:45:00,116.95,116.97,116.95,116.97,2100.0,108.9215,108.9402,108.9215,108.9402,2100.0
2017-06-16 13:50:00,116.96,116.99,116.89,116.93,9063.0,108.9309,108.9588,108.8657,108.9029,9063.0
2017-06-16 13:55:00,116.93,116.98,116.93,116.96,5100.0,108.9029,108.9495,108.9029,108.9309,5100.0
2017-06-16 14:00:00,116.97,117.13,116.94,117.13,27753.0,108.9402,109.0892,108.9122,109.0892,27753.0
2017-06-16 14:05:00,117.15,117.23,117.15,117.21,15600.0,109.1078,109.1823,109.1078,109.1637,15600.0
2017-06-16 14:10:00,117.23,117.25,117.12,117.12,7200.0,109.1823,109.2009,109.0799,109.0799,7200.0
2017-06-16 14:15:00,117.1,117.12,116.91,116.99,47151.0,109.0612,109.0799,108.8843,108.9588,47151.0
2017-06-16 14:20:00,116.9,116.92,116.9,116.92,6363.0,108.875,108.8936,108.875,108.8936,6363.0
2017-06-16 14:25:00,116.91,116.93,116.72,116.72,7821.0,108.8843,108.9029,108.7073,108.7073,7821.0
2017-06-16 14:30:00,116.76,116.76,116.72,116.72,52722.0,108.7446,108.7446,108.7073,108.7073,52722.0
2017-06-16 14:35:00,116.73,116.76,116.72,116.75,14028.0,108.7166,108.7446,108.7073,108.7353,14028.0
2017-06-16 14:40:00,116.73,116.79,116.73,116.74,10365.0,108.7166,108.7725,108.7166,108.726,10365.0
2017-06-16 14:45:00,116.71,116.72,116.71,116.72,900.0,108.698,108.7073,108.698,108.7073,900.0
2017-06-16 14:50:00,116.77,116.79,116.74,116.78,20127.0,108.7539,108.7725,108.726,108.7632,20127.0
2017-06-16 14:55:00,116.79,116.79,116.7,116.7,9213.0,108.7725,108.7725,108.6887,108.6887,9213.0
2017-06-16 15:00:00,116.69,116.74,116.65,116.65,17400.0,108.6794,108.726,108.6421,108.6421,17400.0
2017-06-16 15:05:00,116.71,116.79,116.65,116.75,55980.0,108.698,108.7725,108.6421,108.7353,55980.0
2017-06-16 15:10:00,116.76,116.78,116.65,116.7,21675.0,108.7446,108.7632,108.6421,108.6887,21675.0
2017-06-16 15:15:00,116.69,116.76,116.62,116.62,28926.0,108.6794,108.7446,108.6142,108.6142,28926.0
2017-06-16 15:20:00,116.63,116.66,116.59,116.66,9087.0,108.6235,108.6514,108.5863,108.6514,9087.0
2017-06-16 15:25:00,116.64,116.68,116.49,116.54,30225.0,108.6328,108.6701,108.4931,108.5397,30225.0
2017-06-16 15:30:00,116.54,116.76,116.52,116.73,19350.0,108.5397,108.7446,108.5211,108.7166,19350.0
2017-06-16 15:35:00,116.73,116.73,116.61,116.7,31209.0,108.7166,108.7166,108.6049,108.6887,31209.0
2017-06-16 15:40:00,116.68,116.69,116.65,116.65,11580.0,108.6701,108.6794,108.6421,108.6421,11580.0
2017-06-16 15:45:00,116.59,116.8,116.59,116.79,32481.0,108.5863,108.7818,108.5863,108.7725,32481.0
2017-06-16 15:50:00,116.8,116.86,116.79,116.86,31857.0,108.7818,108.8377,108.7725,108.8377,31857.0
2017-06-16 15:55:00,116.84,116.94,116.74,116.87,133659.0,108.8191,108.9122,108.726,108.847,133659.0
2017-06-19 09:30:00,117.54,117.75,117.44,117.75,19713.0,109.471,109.6666,109.3779,109.6666,19713.0
2017-06-19 09:35:00,117.73,117.73,117.54,117.6,3240.0,109.648,109.648,109.471,109.5269,3240.0
2017-06-19 09:40:00,117.75,117.77,117.46,117.68,2400.0,109.6666,109.6852,109.3965,109.6014,2400.0
2017-06-19 09:45:00,117.67,117.85,117.63,117.82,19194.0,109.5921,109.7598,109.5549,109.7318,19194.0
2017-06-19 09:50:00,117.83,117.83,117.6,117.68,5100.0,109.7411,109.7411,109.5269,109.6014,5100.0
2017-06-19 09:55:00,117.58,117.81,117.55,117.73,49416.0,109.5083,109.7225,109.4803,109.648,49416.0
2017-06-19 10:00:00,117.65,117.81,117.53,117.81,11403.0,109.5735,109.7225,109.4617,109.7225,11403.0
2017-06-19 10:05:00,117.79,118.0,117.73,118.0,19497.0,109.7039,109.8995,109.648,109.8995,19497.0
2017-06-19 10:10:00,118.0,118.07,117.98,118.04,8985.0,109.8995,109.9647,109.8808,109.9367,8985.0
2017-06-19 10:15:00,118.07,118.21,118.02,118.19,26670.0,109.9647,110.095,109.9181,110.0764,26670.0
2017-06-19 10:20:00,118.17,118.19,118.01,118.05,31704.0,110.0578,110.0764,109.9088,109.946,31704.0
2017-06-19 10:25:00,118.03,118.12,117.84,118.03,76500.0,109.9274,110.0112,109.7504,109.9274,76500.0
2017-06-19 10:30:00,118.07,118.16,118.0,118.16,25407.0,109.9647,110.0485,109.8995,110.0485,25407.0
2017-06-19 10:35:00,118.13,118.25,118.09,118.16,25590.0,110.0205,110.1323,109.9833,110.0485,25590.0
2017-06-19 10:40:00,118.2,118.31,118.07,118.19,36690.0,110.0857,110.1882,109.9647,110.0764,36690.0
2017-06-19 10:45:00,118.19,118.19,118.08,118.13,8100.0,110.0764,110.0764,109.974,110.0205,8100.0
2017-06-19 10:50:00,118.13,118.23,118.09,118.17,13239.0,110.0205,110.1137,109.9833,110.0578,13239.0
2017-06-19 10:55:00,118.19,118.21,118.01,118.08,24105.0,110.0764,110.095,109.9088,109.974,24105.0
2017-06-19 11:00:00,118.05,118.07,117.93,117.95,22200.0,109.946,109.9647,109.8343,109.8529,22200.0
2017-06-19 11:05:00,117.96,118.02,117.92,117.98,8100.0,109.8622,109.9181,109.8249,109.8808,8100.0
2017-06-19 11:10:00,118.06,118.24,118.06,118.12,11679.0,109.9553,110.123,109.9553,110.0112,11679.0
2017-06-19 11:15:00,118.09,118.16,118.04,118.08,8358.0,109.9833,110.0485,109.9367,109.974,8358.0
2017-06-19 11:20:00,118.08,118.11,117.97,117.97,11172.0,109.974,110.0019,109.8715,109.8715,11172.0
2017-06-19 11:25:00,117.91,117.93,117.79,117.8,6300.0,109.8156,109.8343,109.7039,109.7132,6300.0
2017-06-19 11:30:00,117.81,117.99,117.81,117.99,5700.0,109.7225,109.8901,109.7225,109.8901,5700.0
2017-06-19 11:35:00,117.98,118.06,117.94,118.06,1200.0,109.8808,109.9553,109.8436,109.9553,1200.0
2017-06-19 11:40:00,118.06,118.06,117.9,118.0,7800.0,109.9553,109.9553,109.8063,109.8995,7800.0
2017-06-19 11:45:00,118.0,118.02,117.89,117.89,8001.0,109.8995,109.9181,109.797,109.797,8001.0
2017-06-19 11:50:00,117.9,117.94,117.88,117.89,5433.0,109.8063,109.8436,109.7877,109.797,5433.0
2017-06-19 11:55:00,117.88,118.09,117.88,118.05,5211.0,109.7877,109.9833,109.7877,109.946,5211.0
2017-06-19 12:00:00,118.03,118.14,118.01,118.14,13176.0,109.9274,110.0298,109.9088,110.0298,13176.0
2017-06-19 12:05:00,118.18,118.18,118.1,118.15,10350.0,110.0671,110.0671,109.9926,110.0392,10350.0
2017-06-19 12:10:00,118.11,118.15,118.1,118.15,4266.0,110.0019,110.0392,109.9926,110.0392,4266.0
2017-06-19 12:15:00,118.1,118.16,118.09,118.09,10650.0,109.9926,110.0485,109.9833,109.9833,10650.0
2017-06-19 12:20:00,118.13,118.19,118.13,118.17,12759.0,110.0205,110.0764,110.0205,110.0578,12759.0
2017-06-19 12:25:00,118.2,118.28,118.17,118.23,9330.0,110.0857,110.1602,110.0578,110.1137,9330.0
2017-06-19 12:30:00,118.19,118.26,118.15,118.19,12000.0,110.0764,110.1416,110.0392,110.0764,12000.0
2017-06-19 12:35:00,118.2,118.22,118.2,118.21,2100.0,110.0857,110.1044,110.0857,110.095,2100.0
2017-06-19 12:40:00,118.25,118.25,118.2,118.2,3600.0,110.1323,110.1323,110.0857,110.0857,3600.0
2017-06-19 12:45:00,118.2,118.25,118.13,118.17,10704.0,110.0857,110.1323,110.0205,110.0578,10704.0
2017-06-19 12:50:00,118.19,118.2,118.09,118.09,29100.0,110.0764,110.0857,109.9833,109.9833,29100.0
2017-06-19 12:55:00,118.12,118.23,118.1,118.19,24018.0,110.0112,110.1137,109.9926,110.0764,24018.0
2017-06-19 13:00:00,118.24,118.24,118.18,118.21,4500.0,110.123,110.123,110.0671,110.095,4500.0
2017-06-19 13:05:00,118.21,118.25,118.16,118.18,4170.0,110.095,110.1323,110.0485,110.0671,4170.0
2017-06-19 13:10:00,118.17,118.2,118.1,118.12,6600.0,110.0578,110.0857,109.9926,110.0112,6600.0
2017-06-19 13:15:00,118.12,118.2,118.11,118.14,4533.0,110.0112,110.0857,110.0019,110.0298,4533.0
2017-06-19 13:20:00,118.15,118.24,118.13,118.24,1800.0,110.0392,110.123,110.0205,110.123,1800.0
2017-06-19 13:25:00,118.26,118.26,118.14,118.16,5100.0,110.1416,110.1416,110.0298,110.0485,5100.0
2017-06-19 13:30:00,118.15,118.18,118.1,118.11,4200.0,110.0392,110.0671,109.9926,110.0019,4200.0
2017-06-19 13:35:00,118.12,118.18,118.12,118.14,4209.0,110.0112,110.0671,110.0112,110.0298,4209.0
2017-06-19 13:40:00,118.17,118.19,118.17,118.17,1800.0,110.0578,110.0764,110.0578,110.0578,1800.0
2017-06-19 13:45:00,118.2,118.24,118.19,118.24,3300.0,110.0857,110.123,110.0764,110.123,3300.0
2017-06-19 13:50:00,118.23,118.23,118.14,118.23,6000.0,110.1137,110.1137,110.0298,110.1137,6000.0
2017-06-19 13:55:00,118.21,118.23,118.21,118.22,1800.0,110.095,110.1137,110.095,110.1044,1800.0
2017-06-19 14:00:00,118.18,118.2,118.14,118.2,19134.0,110.0671,110.0857,110.0298,110.0857,19134.0
2017-06-19 14:05:00,118.15,118.22,118.14,118.22,12699.0,110.0392,110.1044,110.0298,110.1044,12699.0
2017-06-19 14:10:00,118.23,118.29,118.22,118.23,4290.0,110.1137,110.1695,110.1044,110.1137,4290.0
2017-06-19 14:15:00,118.23,118.3,118.19,118.25,25350.0,110.1137,110.1789,110.0764,110.1323,25350.0
2017-06-19 14:20:00,118.26,118.26,118.18,118.18,7794.0,110.1416,110.1416,110.0671,110.0671,7794.0
2017-06-19 14:25:00,118.21,118.27,118.21,118.27,8139.0,110.095,110.1509,110.095,110.1509,8139.0
2017-06-19 14:30:00,118.27,118.32,118.24,118.31,9318.0,110.1509,110.1975,110.123,110.1882,9318.0
2017-06-19 14:35:00,118.3,118.35,118.29,118.35,16935.0,110.1789,110.2254,110.1695,110.2254,16935.0
2017-06-19 14:40:00,118.39,118.6,118.39,118.6,21390.0,110.2627,110.4583,110.2627,110.4583,21390.0
2017-06-19 14:45:00,118.62,118.79,118.58,118.77,46860.0,110.4769,110.6352,110.4396,110.6166,46860.0
2017-06-19 14:50:00,118.78,118.93,118.74,118.83,68943.0,110.6259,110.7656,110.5887,110.6725,68943.0
2017-06-19 14:55:00,118.83,118.83,118.71,118.74,22149.0,110.6725,110.6725,110.5607,110.5887,22149.0
2017-06-19 15:00:00,118.75,118.76,118.48,118.48,22098.0,110.598,110.6073,110.3465,110.3465,22098.0
2017-06-19 15:05:00,118.48,118.65,118.44,118.59,42006.0,110.3465,110.5048,110.3093,110.449,42006.0
2017-06-19 15:10:00,118.59,118.62,118.56,118.56,9480.0,110.449,110.4769,110.421,110.421,9480.0
2017-06-19 15:15:00,118.58,118.61,118.51,118.58,11199.0,110.4396,110.4676,110.3744,110.4396,11199.0
2017-06-19 15:20:00,118.56,118.65,118.56,118.61,16065.0,110.421,110.5048,110.421,110.4676,16065.0
2017-06-19 15:25:00,118.62,118.71,118.61,118.66,19590.0,110.4769,110.5607,110.4676,110.5141,19590.0
2017-06-19 15:30:00,118.64,118.72,118.63,118.63,17445.0,110.4955,110.57,110.4862,110.4862,17445.0
2017-06-19 15:35:00,118.61,118.62,118.52,118.54,17436.0,110.4676,110.4769,110.3838,110.4024,17436.0
2017-06-19 15:40:00,118.54,118.7,118.54,118.68,42273.0,110.4024,110.5514,110.4024,110.5328,42273.0
2017-06-19 15:45:00,118.7,118.87,118.68,118.84,44511.0,110.5514,110.7097,110.5328,110.6818,44511.0
2017-06-19 15:50:00,118.84,118.92,118.79,118.86,88437.0,110.6818,110.7563,110.6352,110.7004,88437.0
2017-06-19 15:55:00,118.85,118.95,118.77,118.86,191313.0,110.6911,110.7842,110.6166,110.7004,191313.0
2017-06-20 09:30:00,119.0,120.02,119.0,119.87,36153.0,110.8308,111.7808,110.8308,111.6411,36153.0
2017-06-20 09:35:00,119.87,119.96,119.73,119.95,17646.0,111.6411,111.7249,111.5107,111.7156,17646.0
2017-06-20 09:40:00,119.83,119.91,119.68,119.83,62169.0,111.6038,111.6783,111.4641,111.6038,62169.0
2017-06-20 09:45:00,119.82,119.88,119.69,119.81,14301.0,111.5945,111.6504,111.4734,111.5852,14301.0
2017-06-20 09:50:00,119.71,119.85,119.71,119.78,5670.0,111.4921,111.6225,111.4921,111.5573,5670.0
2017-06-20 09:55:00,119.73,119.76,119.63,119.69,19701.0,111.5107,111.5386,111.4176,111.4734,19701.0
2017-06-20 10:00:00,119.66,119.75,119.45,119.5,19800.0,111.4455,111.5293,111.2499,111.2965,19800.0
2017-06-20 10:05:00,119.44,119.54,119.41,119.52,11613.0,111.2406,111.3337,111.2127,111.3151,11613.0
2017-06-20 10:10:00,119.49,119.57,119.38,119.51,33687.0,111.2872,111.3617,111.1847,111.3058,33687.0
2017-06-20 10:15:00,119.58,119.7,119.58,119.67,12993.0,111.371,111.4828,111.371,111.4548,12993.0
2017-06-20 10:20:00,119.69,119.69,119.58,119.58,11475.0,111.4734,111.4734,111.371,111.371,11475.0
2017-06-20 10:25:00,119.61,119.7,119.61,119.69,8811.0,111.3989,111.4828,111.3989,111.4734,8811.0
2017-06-20 10:30:00,119.67,119.96,119.63,119.87,23478.0,111.4548,111.7249,111.4176,111.6411,23478.0
2017-06-20 10:35:00,119.87,120.14,119.87,119.88,40470.0,111.6411,111.8925,111.6411,111.6504,40470.0
2017-06-20 10:40:00,119.9,120.06,119.87,120.06,33342.0,111.669,111.818,111.6411,111.818,33342.0
2017-06-20 10:45:00,120.07,120.17,120.07,120.13,4230.0,111.8274,111.9205,111.8274,111.8832,4230.0
2017-06-20 10:50:00,120.19,120.19,119.96,119.97,21279.0,111.9391,111.9391,111.7249,111.7342,21279.0
2017-06-20 10:55:00,119.93,120.01,119.93,120.0,8100.0,111.697,111.7715,111.697,111.7622,8100.0
2017-06-20 11:00:00,119.91,119.98,119.83,119.83,19635.0,111.6783,111.7435,111.6038,111.6038,19635.0
2017-06-20 11:05:00,119.85,119.85,119.74,119.74,10998.0,111.6225,111.6225,111.52,111.52,10998.0
2017-06-20 11:10:00,119.73,119.9,119.67,119.86,16308.0,111.5107,111.669,111.4548,111.6318,16308.0
2017-06-20 11:15:00,119.89,120.03,119.84,120.02,8679.0,111.6597,111.7901,111.6131,111.7808,8679.0
2017-06-20 11:20:00,120.03,120.18,120.02,120.03,17460.0,111.7901,111.9298,111.7808,111.7901,17460.0
2017-06-20 11:25:00,120.02,120.03,119.8,119.84,35142.0,111.7808,111.7901,111.5759,111.6131,35142.0
2017-06-20 11:30:00,119.8,119.8,119.65,119.71,67335.0,111.5759,111.5759,111.4362,111.4921,67335.0
2017-06-20 11:35:00,119.73,119.76,119.65,119.66,51306.0,111.5107,111.5386,111.4362,111.4455,51306.0
2017-06-20 11:40:00,119.69,119.75,119.64,119.69,30000.0,111.4734,111.5293,111.4269,111.4734,30000.0
2017-06-20 11:45:00,119.7,119.73,119.54,119.54,54207.0,111.4828,111.5107,111.3337,111.3337,54207.0
2017-06-20 11:50:00,119.51,119.58,119.51,119.55,8100.0,111.3058,111.371,111.3058,111.3431,8100.0
2017-06-20 11:55:00,119.53,119.6,119.48,119.57,8730.0,111.3244,111.3896,111.2779,111.3617,8730.0
2017-06-20 12:00:00,119.61,119.65,119.5,119.63,12564.0,111.3989,111.4362,111.2965,111.4176,12564.0
2017-06-20 12:05:00,119.61,119.71,119.59,119.69,20031.0,111.3989,111.4921,111.3803,111.4734,20031.0
2017-06-20 12:10:00,119.68,119.7,119.6,119.67,10356.0,111.4641,111.4828,111.3896,111.4548,10356.0
2017-06-20 12:15:00,119.67,119.68,119.58,119.59,28500.0,111.4548,111.4641,111.371,111.3803,28500.0
2017-06-20 12:20:00,119.58,119.66,119.54,119.63,17454.0,111.371,111.4455,111.3337,111.4176,17454.0
2017-06-20 12:25:00,119.6,119.63,119.51,119.51,8115.0,111.3896,111.4176,111.3058,111.3058,8115.0
2017-06-20 12:30:00,119.51,119.61,119.5,119.61,6948.0,111.3058,111.3989,111.2965,111.3989,6948.0
2017-06-20 12:35:00,119.6,119.68,119.6,119.67,30300.0,111.3896,111.4641,111.3896,111.4548,30300.0
2017-06-20 12:40:00,119.65,119.67,119.56,119.56,49095.0,111.4362,111.4548,111.3524,111.3524,49095.0
2017-06-20 12:45:00,119.58,119.62,119.57,119.61,9300.0,111.371,111.4082,111.3617,111.3989,9300.0
2017-06-20 12:50:00,119.59,119.65,119.58,119.65,7530.0,111.3803,111.4362,111.371,111.4362,7530.0
2017-06-20 12:55:00,119.64,119.68,119.53,119.68,24300.0,111.4269,111.4641,111.3244,111.4641,24300.0
2017-06-20 13:00:00,119.67,119.67,119.55,119.58,11700.0,111.4548,111.4548,111.3431,111.371,11700.0
2017-06-20 13:05:00,119.56,119.6,119.54,119.54,4800.0,111.3524,111.3896,111.3337,111.3337,4800.0
2017-06-20 13:10:00,119.57,119.59,119.51,119.56,5400.0,111.3617,111.3803,111.3058,111.3524,5400.0
2017-06-20 13:15:00,119.59,119.67,119.59,119.62,11550.0,111.3803,111.4548,111.3803,111.4082,11550.0
2017-06-20 13:20:00,119.59,119.69,119.59,119.64,10968.0,111.3803,111.4734,111.3803,111.4269,10968.0
2017-06-20 13:25:00,119.62,119.62,119.56,119.59,6600.0,111.4082,111.4082,111.3524,111.3803,6600.0
2017-06-20 13:30:00,119.59,119.59,119.54,119.54,2430.0,111.3803,111.3803,111.3337,111.3337,2430.0
2017-06-20 13:35:00,119.56,119.58,119.48,119.53,13200.0,111.3524,111.371,111.2779,111.3244,13200.0
2017-06-20 13:40:00,119.53,119.55,119.44,119.5,12210.0,111.3244,111.3431,111.2406,111.2965,12210.0
2017-06-20 13:45:00,119.51,119.51,119.41,119.41,7335.0,111.3058,111.3058,111.2127,111.2127,7335.0
2017-06-20 13:50:00,119.41,119.5,119.41,119.5,6159.0,111.2127,111.2965,111.2127,111.2965,6159.0
2017-06-20 13:55:00,119.5,119.52,119.44,119.44,14700.0,111.2965,111.3151,111.2406,111.2406,14700.0
2017-06-20 14:00:00,119.46,119.48,119.33,119.33,12900.0,111.2592,111.2779,111.1382,111.1382,12900.0
2017-06-20 14:05:00,119.33,119.39,119.32,119.38,6900.0,111.1382,111.194,111.1288,111.1847,6900.0
2017-06-20 14:10:00,119.39,119.46,119.31,119.45,10233.0,111.194,111.2592,111.1195,111.2499,10233.0
2017-06-20 14:15:00,119.5,119.5,119.38,119.44,10800.0,111.2965,111.2965,111.1847,111.2406,10800.0
2017-06-20 14:20:00,119.42,119.42,119.35,119.38,11691.0,111.222,111.222,111.1568,111.1847,11691.0
2017-06-20 14:25:00,119.38,119.4,119.21,119.21,17223.0,111.1847,111.2033,111.0264,111.0264,17223.0
2017-06-20 14:30:00,119.25,119.28,119.2,119.22,7551.0,111.0636,111.0916,111.0171,111.0357,7551.0
2017-06-20 14:35:00,119.21,119.28,119.19,119.28,10500.0,111.0264,111.0916,111.0078,111.0916,10500.0
2017-06-20 14:40:00,119.29,119.36,119.24,119.31,20409.0,111.1009,111.1661,111.0543,111.1195,20409.0
2017-06-20 14:45:00,119.29,119.34,119.25,119.33,12837.0,111.1009,111.1475,111.0636,111.1382,12837.0
2017-06-20 14:50:00,119.3,119.35,119.27,119.32,25929.0,111.1102,111.1568,111.0823,111.1288,25929.0
2017-06-20 14:55:00,119.34,119.34,119.26,119.27,8400.0,111.1475,111.1475,111.073,111.0823,8400.0
2017-06-20 15:00:00,119.31,119.35,119.27,119.33,26538.0,111.1195,111.1568,111.0823,111.1382,26538.0
2017-06-20 15:05:00,119.33,119.34,119.27,119.27,23700.0,111.1382,111.1475,111.0823,111.0823,23700.0
2017-06-20 15:10:00,119.31,119.34,119.28,119.31,21666.0,111.1195,111.1475,111.0916,111.1195,21666.0
2017-06-20 15:15:00,119.29,119.33,119.27,119.29,10983.0,111.1009,111.1382,111.0823,111.1009,10983.0
2017-06-20 15:20:00,119.28,119.3,119.18,119.21,18309.0,111.0916,111.1102,110.9985,111.0264,18309.0
2017-06-20 15:25:00,119.19,119.21,119.15,119.2,13944.0,111.0078,111.0264,110.9705,111.0171,13944.0
2017-06-20 15:30:00,119.18,119.23,119.12,119.23,51507.0,110.9985,111.045,110.9426,111.045,51507.0
2017-06-20 15:35:00,119.23,119.38,119.21,119.38,24984.0,111.045,111.1847,111.0264,111.1847,24984.0
2017-06-20 15:40:00,119.36,119.48,119.35,119.42,60144.0,111.1661,111.2779,111.1568,111.222,60144.0
2017-06-20 15:45:00,119.44,119.46,119.2,119.24,41670.0,111.2406,111.2592,111.0171,111.0543,41670.0
2017-06-20 15:50:00,119.24,119.41,119.24,119.35,34851.0,111.0543,111.2127,111.0543,111.1568,34851.0
2017-06-20 15:55:00,119.36,119.4,119.25,119.3,84858.0,111.1661,111.2033,111.0636,111.1102,84858.0
2017-06-21 09:30:00,119.11,119.89,119.0,119.26,27162.0,110.9333,111.6597,110.8308,111.073,27162.0
2017-06-21 09:35:00,119.32,119.56,119.19,119.34,4830.0,111.1288,111.3524,111.0078,111.1475,4830.0
2017-06-21 09:40:00,119.26,119.34,118.86,118.96,30891.0,111.073,111.1475,110.7004,110.7936,30891.0
2017-06-21 09:45:00,118.83,118.99,118.8,118.89,6090.0,110.6725,110.8215,110.6445,110.7284,6090.0
2017-06-21 09:50:00,118.96,119.05,118.96,119.03,1500.0,110.7936,110.8774,110.7936,110.8587,1500.0
2017-06-21 09:55:00,119.1,119.21,118.92,119.03,23274.0,110.9239,111.0264,110.7563,110.8587,23274.0
2017-06-21 10:00:00,119.08,119.25,119.08,119.2,29835.0,110.9053,111.0636,110.9053,111.0171,29835.0
2017-06-21 10:05:00,119.18,119.31,119.09,119.1,12810.0,110.9985,111.1195,110.9146,110.9239,12810.0
2017-06-21 10:10:00,119.16,119.16,119.04,119.05,5100.0,110.9798,110.9798,110.8681,110.8774,5100.0
2017-06-21 10:15:00,119.13,119.2,118.95,119.0,9300.0,110.9519,111.0171,110.7842,110.8308,9300.0
2017-06-21 10:20:00,119.04,119.07,118.98,119.04,6438.0,110.8681,110.896,110.8122,110.8681,6438.0
2017-06-21 10:25:00,119.06,119.13,118.94,119.12,7740.0,110.8867,110.9519,110.7749,110.9426,7740.0
2017-06-21 10:30:00,119.16,119.22,118.94,119.08,16128.0,110.9798,111.0357,110.7749,110.9053,16128.0
2017-06-21 10:35:00,119.11,119.13,118.99,119.11,10770.0,110.9333,110.9519,110.8215,110.9333,10770.0
2017-06-21 10:40:00,119.13,119.18,118.89,118.9,18174.0,110.9519,110.9985,110.7284,110.7377,18174.0
2017-06-21 10:45:00,118.97,118.97,118.77,118.77,4614.0,110.8029,110.8029,110.6166,110.6166,4614.0
2017-06-21 10:50:00,118.76,118.76,118.68,118.7,2100.0,110.6073,110.6073,110.5328,110.5514,2100.0
2017-06-21 10:55:00,118.7,118.74,118.67,118.73,20226.0,110.5514,110.5887,110.5235,110.5793,20226.0
2017-06-21 11:00:00,118.68,118.68,118.6,118.66,7500.0,110.5328,110.5328,110.4583,110.5141,7500.0
2017-06-21 11:05:00,118.63,118.74,118.47,118.51,15405.0,110.4862,110.5887,110.3372,110.3744,15405.0
2017-06-21 11:10:00,118.62,118.66,118.53,118.65,8916.0,110.4769,110.5141,110.3931,110.5048,8916.0
2017-06-21 11:15:00,118.59,118.6,118.51,118.56,6930.0,110.449,110.4583,110.3744,110.421,6930.0
2017-06-21 11:20:00,118.61,118.65,118.52,118.58,7155.0,110.4676,110.5048,110.3838,110.4396,7155.0
2017-06-21 11:25:00,118.53,118.71,118.53,118.66,6300.0,110.3931,110.5607,110.3931,110.5141,6300.0
2017-06-21 11:30:00,118.66,118.67,118.52,118.54,7854.0,110.5141,110.5235,110.3838,110.4024,7854.0
2017-06-21 11:35:00,118.53,118.66,118.53,118.55,7350.0,110.3931,110.5141,110.3931,110.4117,7350.0
2017-06-21 11:40:00,118.64,118.64,118.52,118.54,2100.0,110.4955,110.4955,110.3838,110.4024,2100.0
2017-06-21 11:45:00,118.59,118.59,118.47,118.51,19200.0,110.449,110.449,110.3372,110.3744,19200.0
2017-06-21 11:50:00,118.56,118.58,118.5,118.5,5325.0,110.421,110.4396,110.3651,110.3651,5325.0
2017-06-21 11:55:00,118.5,118.51,118.36,118.4,23595.0,110.3651,110.3744,110.2347,110.272,23595.0
2017-06-21 12:00:00,118.39,118.39,118.29,118.38,10335.0,110.2627,110.2627,110.1695,110.2534,10335.0
2017-06-21 12:05:00,118.39,118.39,118.31,118.36,6360.0,110.2627,110.2627,110.1882,110.2347,6360.0
2017-06-21 12:10:00,118.43,118.49,118.41,118.46,13437.0,110.2999,110.3558,110.2813,110.3279,13437.0
2017-06-21 12:15:00,118.46,118.51,118.37,118.47,8376.0,110.3279,110.3744,110.2441,110.3372,8376.0
2017-06-21 12:20:00,118.47,118.55,118.45,118.54,10695.0,110.3372,110.4117,110.3186,110.4024,10695.0
2017-06-21 12:25:00,118.56,118.62,118.56,118.61,9183.0,110.421,110.4769,110.421,110.4676,9183.0
2017-06-21 12:30:00,118.65,118.89,118.65,118.81,22275.0,110.5048,110.7284,110.5048,110.6539,22275.0
2017-06-21 12:35:00,118.87,118.87,118.65,118.76,21927.0,110.7097,110.7097,110.5048,110.6073,21927.0
2017-06-21 12:40:00,118.64,118.9,118.64,118.9,10200.0,110.4955,110.7377,110.4955,110.7377,10200.0
2017-06-21 12:45:00,118.86,118.86,118.78,118.83,2700.0,110.7004,110.7004,110.6259,110.6725,2700.0
2017-06-21 12:50:00,118.82,118.95,118.82,118.92,26295.0,110.6632,110.7842,110.6632,110.7563,26295.0
2017-06-21 12:55:00,118.84,118.99,118.84,118.97,9900.0,110.6818,110.8215,110.6818,110.8029,9900.0
2017-06-21 13:00:00,119.02,119.02,118.93,119.01,7500.0,110.8494,110.8494,110.7656,110.8401,7500.0
2017-06-21 13:05:00,118.9,119.01,118.88,119.01,2430.0,110.7377,110.8401,110.719,110.8401,2430.0
2017-06-21 13:10:00,118.98,118.98,118.84,118.93,10194.0,110.8122,110.8122,110.6818,110.7656,10194.0
2017-06-21 13:15:00,118.92,119.02,118.85,119.02,13212.0,110.7563,110.8494,110.6911,110.8494,13212.0
2017-06-21 13:20:00,119.01,119.01,118.96,118.96,2100.0,110.8401,110.8401,110.7936,110.7936,2100.0
2017-06-21 13:25:00,118.98,118.98,118.86,118.86,25500.0,110.8122,110.8122,110.7004,110.7004,25500.0
2017-06-21 13:30:00,118.92,118.94,118.75,118.81,12489.0,110.7563,110.7749,110.598,110.6539,12489.0
2017-06-21 13:35:00,118.75,118.8,118.74,118.74,3600.0,110.598,110.6445,110.5887,110.5887,3600.0
2017-06-21 13:40:00,118.74,118.87,118.74,118.83,21600.0,110.5887,110.7097,110.5887,110.6725,21600.0
2017-06-21 13:45:00,118.79,118.86,118.73,118.73,12855.0,110.6352,110.7004,110.5793,110.5793,12855.0
2017-06-21 13:50:00,118.65,118.69,118.58,118.59,3900.0,110.5048,110.5421,110.4396,110.449,3900.0
2017-06-21 13:55:00,118.58,118.66,118.53,118.63,16218.0,110.4396,110.5141,110.3931,110.4862,16218.0
2017-06-21 14:00:00,118.63,118.72,118.63,118.69,3300.0,110.4862,110.57,110.4862,110.5421,3300.0
2017-06-21 14:05:00,118.73,118.74,118.66,118.7,4800.0,110.5793,110.5887,110.5141,110.5514,4800.0
2017-06-21 14:10:00,118.66,118.72,118.66,118.66,1200.0,110.5141,110.57,110.5141,110.5141,1200.0
2017-06-21 14:15:00,118.72,118.81,118.72,118.8,2520.0,110.57,110.6539,110.57,110.6445,2520.0
2017-06-21 14:20:00,118.78,118.81,118.65,118.66,20154.0,110.6259,110.6539,110.5048,110.5141,20154.0
2017-06-21 14:25:00,118.68,118.71,118.63,118.63,6303.0,110.5328,110.5607,110.4862,110.4862,6303.0
2017-06-21 14:30:00,118.67,118.67,118.59,118.67,5400.0,110.5235,110.5235,110.449,110.5235,5400.0
2017-06-21 14:35:00,118.59,118.72,118.59,118.69,9390.0,110.449,110.57,110.449,110.5421,9390.0
2017-06-21 14:40:00,118.67,118.71,118.62,118.71,3669.0,110.5235,110.5607,110.4769,110.5607,3669.0
2017-06-21 14:45:00,118.67,118.69,118.64,118.64,6843.0,110.5235,110.5421,110.4955,110.4955,6843.0
2017-06-21 14:50:00,118.63,118.66,118.61,118.64,1800.0,110.4862,110.5141,110.4676,110.4955,1800.0
2017-06-21 14:55:00,118.61,118.61,118.57,118.58,3600.0,110.4676,110.4676,110.4303,110.4396,3600.0
2017-06-21 15:00:00,118.56,118.56,118.45,118.49,7800.0,110.421,110.421,110.3186,110.3558,7800.0
2017-06-21 15:05:00,118.52,118.57,118.48,118.55,9783.0,110.3838,110.4303,110.3465,110.4117,9783.0
2017-06-21 15:10:00,118.55,118.59,118.47,118.47,5400.0,110.4117,110.449,110.3372,110.3372,5400.0
2017-06-21 15:15:00,118.47,118.47,118.41,118.46,4500.0,110.3372,110.3372,110.2813,110.3279,4500.0
2017-06-21 15:20:00,118.43,118.47,118.43,118.46,10329.0,110.2999,110.3372,110.2999,110.3279,10329.0
2017-06-21 15:25:00,118.45,118.54,118.42,118.51,12102.0,110.3186,110.4024,110.2906,110.3744,12102.0
2017-06-21 15:30:00,118.51,118.57,118.47,118.48,14016.0,110.3744,110.4303,110.3372,110.3465,14016.0
2017-06-21 15:35:00,118.51,118.58,118.47,118.57,15849.0,110.3744,110.4396,110.3372,110.4303,15849.0
2017-06-21 15:40:00,118.55,118.55,118.45,118.54,16014.0,110.4117,110.4117,110.3186,110.4024,16014.0
2017-06-21 15:45:00,118.59,118.65,118.52,118.57,27126.0,110.449,110.5048,110.3838,110.4303,27126.0
2017-06-21 15:50:00,118.57,118.57,118.47,118.47,87096.0,110.4303,110.4303,110.3372,110.3372,87096.0
2017-06-21 15:55:00,118.48,118.5,118.4,118.43,217986.0,110.3465,110.3651,110.272,110.2999,217986.0
2017-06-22 09:30:00,118.29,118.56,118.27,118.27,21411.0,110.1695,110.421,110.1509,110.1509,21411.0
2017-06-22 09:35:00,118.28,118.28,118.03,118.12,12720.0,110.1602,110.1602,109.9274,110.0112,12720.0
2017-06-22 09:40:00,118.15,118.15,117.71,117.85,5115.0,110.0392,110.0392,109.6294,109.7598,5115.0
2017-06-22 09:45:00,117.97,118.06,117.69,118.06,5700.0,109.8715,109.9553,109.6107,109.9553,5700.0
2017-06-22 09:50:00,117.99,118.05,117.91,118.03,11103.0,109.8901,109.946,109.8156,109.9274,11103.0
2017-06-22 09:55:00,118.03,118.04,117.92,117.94,3693.0,109.9274,109.9367,109.8249,109.8436,3693.0
2017-06-22 10:00:00,117.93,118.07,117.84,117.84,12435.0,109.8343,109.9647,109.7504,109.7504,12435.0
2017-06-22 10:05:00,117.92,117.95,117.84,117.91,9600.0,109.8249,109.8529,109.7504,109.8156,9600.0
2017-06-22 10:10:00,117.89,118.04,117.89,117.93,8715.0,109.797,109.9367,109.797,109.8343,8715.0
2017-06-22 10:15:00,118.04,118.09,118.02,118.09,2700.0,109.9367,109.9833,109.9181,109.9833,2700.0
2017-06-22 10:20:00,118.04,118.04,117.74,117.74,9663.0,109.9367,109.9367,109.6573,109.6573,9663.0
2017-06-22 10:25:00,117.74,117.96,117.71,117.77,12195.0,109.6573,109.8622,109.6294,109.6852,12195.0
2017-06-22 10:30:00,117.86,118.02,117.85,117.95,6600.0,109.7691,109.9181,109.7598,109.8529,6600.0
2017-06-22 10:35:00,118.0,118.18,117.93,118.01,6900.0,109.8995,110.0671,109.8343,109.9088,6900.0
2017-06-22 10:40:00,118.01,118.13,118.01,118.13,6900.0,109.9088,110.0205,109.9088,110.0205,6900.0
2017-06-22 10:45:00,118.22,118.33,118.18,118.18,7212.0,110.1044,110.2068,110.0671,110.0671,7212.0
2017-06-22 10:50:00,118.25,118.41,118.18,118.41,23358.0,110.1323,110.2813,110.0671,110.2813,23358.0
2017-06-22 10:55:00,118.32,118.32,118.13,118.13,7221.0,110.1975,110.1975,110.0205,110.0205,7221.0
2017-06-22 11:00:00,118.05,118.3,118.05,118.23,7365.0,109.946,110.1789,109.946,110.1137,7365.0
2017-06-22 11:05:00,118.31,118.31,118.17,118.24,10182.0,110.1882,110.1882,110.0578,110.123,10182.0
2017-06-22 11:10:00,118.24,118.27,118.17,118.2,22800.0,110.123,110.1509,110.0578,110.0857,22800.0
2017-06-22 11:15:00,118.14,118.17,118.07,118.12,15300.0,110.0298,110.0578,109.9647,110.0112,15300.0
2017-06-22 11:20:00,118.17,118.25,118.02,118.02,8025.0,110.0578,110.1323,109.9181,109.9181,8025.0
2017-06-22 11:25:00,118.12,118.15,118.09,118.15,1941.0,110.0112,110.0392,109.9833,110.0392,1941.0
2017-06-22 11:30:00,118.13,118.23,118.13,118.23,11400.0,110.0205,110.1137,110.0205,110.1137,11400.0
2017-06-22 11:35:00,118.26,118.29,118.2,118.29,3900.0,110.1416,110.1695,110.0857,110.1695,3900.0
2017-06-22 11:40:00,118.33,118.33,118.27,118.3,13128.0,110.2068,110.2068,110.1509,110.1789,13128.0
2017-06-22 11:45:00,118.25,118.36,118.24,118.36,5229.0,110.1323,110.2347,110.123,110.2347,5229.0
2017-06-22 11:50:00,118.36,118.46,118.29,118.39,23100.0,110.2347,110.3279,110.1695,110.2627,23100.0
2017-06-22 11:55:00,118.4,118.4,118.34,118.39,2301.0,110.272,110.272,110.2161,110.2627,2301.0
2017-06-22 12:00:00,118.43,118.45,118.43,118.45,2100.0,110.2999,110.3186,110.2999,110.3186,2100.0
2017-06-22 12:05:00,118.4,118.4,118.33,118.33,2400.0,110.272,110.272,110.2068,110.2068,2400.0
2017-06-22 12:10:00,118.3,118.35,118.27,118.33,1800.0,110.1789,110.2254,110.1509,110.2068,1800.0
2017-06-22 12:15:00,118.34,118.34,118.34,118.34,375.0,110.2161,110.2161,110.2161,110.2161,375.0
2017-06-22 12:20:00,118.31,118.34,118.3,118.34,5313.0,110.1882,110.2161,110.1789,110.2161,5313.0
2017-06-22 12:25:00,118.34,118.36,118.29,118.29,3057.0,110.2161,110.2347,110.1695,110.1695,3057.0
2017-06-22 12:30:00,118.26,118.31,118.21,118.27,5331.0,110.1416,110.1882,110.095,110.1509,5331.0
2017-06-22 12:35:00,118.27,118.27,118.27,118.27,0.0,110.1509,110.1509,110.1509,110.1509,0.0
2017-06-22 12:40:00,118.3,118.33,118.25,118.26,4467.0,110.1789,110.2068,110.1323,110.1416,4467.0
2017-06-22 12:45:00,118.25,118.34,118.23,118.24,18003.0,110.1323,110.2161,110.1137,110.123,18003.0
2017-06-22 12:50:00,118.19,118.26,118.19,118.25,5700.0,110.0764,110.1416,110.0764,110.1323,5700.0
2017-06-22 12:55:00,118.25,118.34,118.25,118.27,6600.0,110.1323,110.2161,110.1323,110.1509,6600.0
2017-06-22 13:00:00,118.27,118.27,118.27,118.27,0.0,110.1509,110.1509,110.1509,110.1509,0.0
2017-06-22 13:05:00,118.3,118.3,118.3,118.3,600.0,110.1789,110.1789,110.1789,110.1789,600.0
2017-06-22 13:10:00,118.25,118.28,118.19,118.22,8115.0,110.1323,110.1602,110.0764,110.1044,8115.0
2017-06-22 13:15:00,118.21,118.21,118.15,118.15,2400.0,110.095,110.095,110.0392,110.0392,2400.0
2017-06-22 13:20:00,118.17,118.23,118.08,118.08,13824.0,110.0578,110.1137,109.974,109.974,13824.0
2017-06-22 13:25:00,118.17,118.24,118.13,118.24,3900.0,110.0578,110.123,110.0205,110.123,3900.0
2017-06-22 13:30:00,118.26,118.26,118.19,118.24,12000.0,110.1416,110.1416,110.0764,110.123,12000.0
2017-06-22 13:35:00,118.25,118.31,118.25,118.26,2100.0,110.1323,110.1882,110.1323,110.1416,2100.0
2017-06-22 13:40:00,118.24,118.26,118.22,118.22,4800.0,110.123,110.1416,110.1044,110.1044,4800.0
2017-06-22 13:45:00,118.2,118.23,118.2,118.23,600.0,110.0857,110.1137,110.0857,110.1137,600.0
2017-06-22 13:50:00,118.24,118.26,118.23,118.25,2112.0,110.123,110.1416,110.1137,110.1323,2112.0
2017-06-22 13:55:00,118.27,118.27,118.18,118.18,8007.0,110.1509,110.1509,110.0671,110.0671,8007.0
2017-06-22 14:00:00,118.17,118.23,118.17,118.21,2853.0,110.0578,110.1137,110.0578,110.095,2853.0
2017-06-22 14:05:00,118.2,118.22,118.06,118.06,7419.0,110.0857,110.1044,109.9553,109.9553,7419.0
2017-06-22 14:10:00,118.06,118.06,117.99,118.06,6660.0,109.9553,109.9553,109.8901,109.9553,6660.0
2017-06-22 14:15:00,118.07,118.11,118.04,118.04,6000.0,109.9647,110.0019,109.9367,109.9367,6000.0
2017-06-22 14:20:00,118.05,118.06,117.99,118.03,13248.0,109.946,109.9553,109.8901,109.9274,13248.0
2017-06-22 14:25:00,118.0,118.04,117.94,118.04,5439.0,109.8995,109.9367,109.8436,109.9367,5439.0
2017-06-22 14:30:00,118.04,118.11,118.01,118.03,11400.0,109.9367,110.0019,109.9088,109.9274,11400.0
2017-06-22 14:35:00,118.05,118.05,118.01,118.01,2100.0,109.946,109.946,109.9088,109.9088,2100.0
2017-06-22 14:40:00,118.06,118.22,118.02,118.21,81738.0,109.9553,110.1044,109.9181,110.095,81738.0
2017-06-22 14:45:00,118.22,118.32,118.22,118.32,3000.0,110.1044,110.1975,110.1044,110.1975,3000.0
2017-06-22 14:50:00,118.33,118.35,118.26,118.28,6816.0,110.2068,110.2254,110.1416,110.1602,6816.0
2017-06-22 14:55:00,118.29,118.48,118.27,118.42,16158.0,110.1695,110.3465,110.1509,110.2906,16158.0
2017-06-22 15:00:00,118.4,118.43,118.36,118.41,4962.0,110.272,110.2999,110.2347,110.2813,4962.0
2017-06-22 15:05:00,118.4,118.4,118.36,118.4,7470.0,110.272,110.272,110.2347,110.272,7470.0
2017-06-22 15:10:00,118.37,118.37,118.24,118.24,10107.0,110.2441,110.2441,110.123,110.123,10107.0
2017-06-22 15:15:00,118.31,118.36,118.26,118.3,10764.0,110.1882,110.2347,110.1416,110.1789,10764.0
2017-06-22 15:20:00,118.33,118.42,118.31,118.38,6963.0,110.2068,110.2906,110.1882,110.2534,6963.0
2017-06-22 15:25:00,118.37,118.43,118.34,118.41,9708.0,110.2441,110.2999,110.2161,110.2813,9708.0
2017-06-22 15:30:00,118.4,118.45,118.38,118.45,9300.0,110.272,110.3186,110.2534,110.3186,9300.0
2017-06-22 15:35:00,118.44,118.44,118.29,118.29,12300.0,110.3093,110.3093,110.1695,110.1695,12300.0
2017-06-22 15:40:00,118.31,118.31,118.24,118.27,13563.0,110.1882,110.1882,110.123,110.1509,13563.0
2017-06-22 15:45:00,118.26,118.3,118.24,118.27,15171.0,110.1416,110.1789,110.123,110.1509,15171.0
2017-06-22 15:50:00,118.26,118.35,118.23,118.3,22134.0,110.1416,110.2254,110.1137,110.1789,22134.0
2017-06-22 15:55:00,118.3,118.31,118.18,118.25,45558.0,110.1789,110.1882,110.0671,110.1323,45558.0
2017-06-23 09:30:00,118.68,118.68,118.54,118.58,15258.0,110.5328,110.5328,110.4024,110.4396,15258.0
2017-06-23 09:35:00,118.44,118.44,118.17,118.4,12063.0,110.3093,110.3093,110.0578,110.272,12063.0
2017-06-23 09:40:00,118.36,118.38,118.19,118.21,16029.0,110.2347,110.2534,110.0764,110.095,16029.0
2017-06-23 09:45:00,118.29,118.3,118.29,118.29,900.0,110.1695,110.1789,110.1695,110.1695,900.0
2017-06-23 09:50:00,118.52,118.52,118.41,118.41,600.0,110.3838,110.3838,110.2813,110.2813,600.0
2017-06-23 09:55:00,118.37,118.44,118.34,118.4,4971.0,110.2441,110.3093,110.2161,110.272,4971.0
2017-06-23 10:00:00,118.43,118.49,118.33,118.43,3300.0,110.2999,110.3558,110.2068,110.2999,3300.0
2017-06-23 10:05:00,118.4,118.41,118.33,118.4,4500.0,110.272,110.2813,110.2068,110.272,4500.0
2017-06-23 10:10:00,118.4,118.41,118.21,118.24,7500.0,110.272,110.2813,110.095,110.123,7500.0
2017-06-23 10:15:00,118.24,118.24,118.19,118.19,3300.0,110.123,110.123,110.0764,110.0764,3300.0
2017-06-23 10:20:00,118.19,118.32,118.19,118.3,3300.0,110.0764,110.1975,110.0764,110.1789,3300.0
2017-06-23 10:25:00,118.33,118.37,118.33,118.37,1200.0,110.2068,110.2441,110.2068,110.2441,1200.0
2017-06-23 10:30:00,118.38,118.41,118.25,118.29,14577.0,110.2534,110.2813,110.1323,110.1695,14577.0
2017-06-23 10:35:00,118.26,118.26,118.17,118.22,3234.0,110.1416,110.1416,110.0578,110.1044,3234.0
2017-06-23 10:40:00,118.25,118.25,118.13,118.15,9027.0,110.1323,110.1323,110.0205,110.0392,9027.0
2017-06-23 10:45:00,118.18,118.18,118.07,118.09,9369.0,110.0671,110.0671,109.9647,109.9833,9369.0
2017-06-23 10:50:00,118.14,118.3,118.14,118.3,8049.0,110.0298,110.1789,110.0298,110.1789,8049.0
2017-06-23 10:55:00,118.28,118.28,118.03,118.19,164478.0,110.1602,110.1602,109.9274,110.0764,164478.0
2017-06-23 11:00:00,118.08,118.3,118.08,118.17,13197.0,109.974,110.1789,109.974,110.0578,13197.0
2017-06-23 11:05:00,118.2,118.29,118.03,118.22,33450.0,110.0857,110.1695,109.9274,110.1044,33450.0
2017-06-23 11:10:00,118.24,118.31,118.24,118.31,5310.0,110.123,110.1882,110.123,110.1882,5310.0
2017-06-23 11:15:00,118.33,118.4,118.2,118.22,34548.0,110.2068,110.272,110.0857,110.1044,34548.0
2017-06-23 11:20:00,118.26,118.43,118.26,118.43,16710.0,110.1416,110.2999,110.1416,110.2999,16710.0
2017-06-23 11:25:00,118.44,118.44,118.41,118.41,900.0,110.3093,110.3093,110.2813,110.2813,900.0
2017-06-23 11:30:00,118.43,118.43,118.27,118.33,2100.0,110.2999,110.2999,110.1509,110.2068,2100.0
2017-06-23 11:35:00,118.32,118.39,118.32,118.39,2928.0,110.1975,110.2627,110.1975,110.2627,2928.0
2017-06-23 11:40:00,118.42,118.42,118.39,118.4,1200.0,110.2906,110.2906,110.2627,110.272,1200.0
2017-06-23 11:45:00,118.41,118.53,118.38,118.53,14109.0,110.2813,110.3931,110.2534,110.3931,14109.0
2017-06-23 11:50:00,118.5,118.54,118.44,118.51,13332.0,110.3651,110.4024,110.3093,110.3744,13332.0
2017-06-23 11:55:00,118.51,118.59,118.51,118.56,53400.0,110.3744,110.449,110.3744,110.421,53400.0
2017-06-23 12:00:00,118.55,118.68,118.53,118.6,31827.0,110.4117,110.5328,110.3931,110.4583,31827.0
2017-06-23 12:05:00,118.63,118.73,118.63,118.73,3906.0,110.4862,110.5793,110.4862,110.5793,3906.0
2017-06-23 12:10:00,118.69,118.71,118.68,118.71,1500.0,110.5421,110.5607,110.5328,110.5607,1500.0
2017-06-23 12:15:00,118.7,118.74,118.7,118.74,600.0,110.5514,110.5887,110.5514,110.5887,600.0
2017-06-23 12:20:00,118.69,118.74,118.68,118.69,3600.0,110.5421,110.5887,110.5328,110.5421,3600.0
2017-06-23 12:25:00,118.73,118.73,118.67,118.7,3000.0,110.5793,110.5793,110.5235,110.5514,3000.0
2017-06-23 12:30:00,118.66,118.73,118.66,118.7,2700.0,110.5141,110.5793,110.5141,110.5514,2700.0
2017-06-23 12:35:00,118.69,118.7,118.67,118.7,2859.0,110.5421,110.5514,110.5235,110.5514,2859.0
2017-06-23 12:40:00,118.75,118.77,118.73,118.73,1230.0,110.598,110.6166,110.5793,110.5793,1230.0
2017-06-23 12:45:00,118.74,118.85,118.74,118.85,4200.0,110.5887,110.6911,110.5887,110.6911,4200.0
2017-06-23 12:50:00,118.83,118.84,118.8,118.81,3600.0,110.6725,110.6818,110.6445,110.6539,3600.0
2017-06-23 12:55:00,118.85,118.87,118.81,118.81,2700.0,110.6911,110.7097,110.6539,110.6539,2700.0
2017-06-23 13:00:00,118.84,118.87,118.84,118.86,2100.0,110.6818,110.7097,110.6818,110.7004,2100.0
2017-06-23 13:05:00,118.8,118.8,118.78,118.78,1500.0,110.6445,110.6445,110.6259,110.6259,1500.0
2017-06-23 13:10:00,118.76,118.77,118.74,118.77,3600.0,110.6073,110.6166,110.5887,110.6166,3600.0
2017-06-23 13:15:00,118.74,118.78,118.72,118.73,8751.0,110.5887,110.6259,110.57,110.5793,8751.0
2017-06-23 13:20:00,118.74,118.74,118.74,118.74,300.0,110.5887,110.5887,110.5887,110.5887,300.0
2017-06-23 13:25:00,118.76,118.8,118.75,118.75,4515.0,110.6073,110.6445,110.598,110.598,4515.0
2017-06-23 13:30:00,118.79,118.88,118.77,118.83,17994.0,110.6352,110.719,110.6166,110.6725,17994.0
2017-06-23 13:35:00,118.85,118.86,118.83,118.83,3600.0,110.6911,110.7004,110.6725,110.6725,3600.0
2017-06-23 13:40:00,118.83,118.83,118.72,118.72,5865.0,110.6725,110.6725,110.57,110.57,5865.0
2017-06-23 13:45:00,118.73,118.79,118.73,118.76,7500.0,110.5793,110.6352,110.5793,110.6073,7500.0
2017-06-23 13:50:00,118.77,118.84,118.77,118.84,2700.0,110.6166,110.6818,110.6166,110.6818,2700.0
2017-06-23 13:55:00,118.8,118.8,118.77,118.77,1200.0,110.6445,110.6445,110.6166,110.6166,1200.0
2017-06-23 14:00:00,118.77,118.82,118.77,118.81,2700.0,110.6166,110.6632,110.6166,110.6539,2700.0
2017-06-23 14:05:00,118.81,118.83,118.77,118.79,4500.0,110.6539,110.6725,110.6166,110.6352,4500.0
2017-06-23 14:10:00,118.84,118.84,118.77,118.84,9000.0,110.6818,110.6818,110.6166,110.6818,9000.0
2017-06-23 14:15:00,118.84,118.91,118.82,118.83,9900.0,110.6818,110.747,110.6632,110.6725,9900.0
2017-06-23 14:20:00,118.86,118.86,118.81,118.82,14454.0,110.7004,110.7004,110.6539,110.6632,14454.0
2017-06-23 14:25:00,118.82,118.93,118.81,118.83,6000.0,110.6632,110.7656,110.6539,110.6725,6000.0
2017-06-23 14:30:00,118.84,118.88,118.82,118.88,6660.0,110.6818,110.719,110.6632,110.719,6660.0
2017-06-23 14:35:00,118.88,118.88,118.79,118.83,3000.0,110.719,110.719,110.6352,110.6725,3000.0
2017-06-23 14:40:00,118.83,118.85,118.81,118.83,6000.0,110.6725,110.6911,110.6539,110.6725,6000.0
2017-06-23 14:45:00,118.83,118.88,118.82,118.88,4206.0,110.6725,110.719,110.6632,110.719,4206.0
2017-06-23 14:50:00,118.85,118.86,118.84,118.84,1800.0,110.6911,110.7004,110.6818,110.6818,1800.0
2017-06-23 14:55:00,118.87,118.88,118.8,118.85,18489.0,110.7097,110.719,110.6445,110.6911,18489.0
2017-06-23 15:00:00,118.81,118.85,118.8,118.85,18600.0,110.6539,110.6911,110.6445,110.6911,18600.0
2017-06-23 15:05:00,118.86,118.88,118.86,118.86,1350.0,110.7004,110.719,110.7004,110.7004,1350.0
2017-06-23 15:10:00,118.89,118.91,118.89,118.89,5010.0,110.7284,110.747,110.7284,110.7284,5010.0
2017-06-23 15:15:00,118.89,118.98,118.88,118.98,15075.0,110.7284,110.8122,110.719,110.8122,15075.0
2017-06-23 15:20:00,118.95,118.95,118.87,118.9,10470.0,110.7842,110.7842,110.7097,110.7377,10470.0
2017-06-23 15:25:00,118.91,118.97,118.91,118.97,8700.0,110.747,110.8029,110.747,110.8029,8700.0
2017-06-23 15:30:00,118.98,119.0,118.87,118.87,118551.0,110.8122,110.8308,110.7097,110.7097,118551.0
2017-06-23 15:35:00,118.87,118.9,118.76,118.79,15549.0,110.7097,110.7377,110.6073,110.6352,15549.0
2017-06-23 15:40:00,118.8,119.02,118.8,118.97,56760.0,110.6445,110.8494,110.6445,110.8029,56760.0
2017-06-23 15:45:00,118.94,119.01,118.88,118.94,51198.0,110.7749,110.8401,110.719,110.7749,51198.0
2017-06-23 15:50:00,118.94,119.04,118.92,119.04,28437.0,110.7749,110.8681,110.7563,110.8681,28437.0
2017-06-23 15:55:00,119.03,119.08,118.96,119.01,112341.0,110.8587,110.9053,110.7936,110.8401,112341.0
2017-06-26 09:30:00,119.33,119.6,119.2,119.21,14301.0,111.1382,111.3896,111.0171,111.0264,14301.0
2017-06-26 09:35:00,119.21,119.43,119.11,119.35,26997.0,111.0264,111.2313,110.9333,111.1568,26997.0
2017-06-26 09:40:00,119.5,119.5,119.27,119.33,7251.0,111.2965,111.2965,111.0823,111.1382,7251.0
2017-06-26 09:45:00,119.33,119.38,119.21,119.34,94305.0,111.1382,111.1847,111.0264,111.1475,94305.0
2017-06-26 09:50:00,119.31,119.31,119.1,119.15,14865.0,111.1195,111.1195,110.9239,110.9705,14865.0
2017-06-26 09:55:00,119.26,119.33,119.22,119.25,12900.0,111.073,111.1382,111.0357,111.0636,12900.0
2017-06-26 10:00:00,119.26,119.37,119.21,119.33,19197.0,111.073,111.1754,111.0264,111.1382,19197.0
2017-06-26 10:05:00,119.36,119.83,119.36,119.69,31653.0,111.1661,111.6038,111.1661,111.4734,31653.0
2017-06-26 10:10:00,119.68,119.68,119.55,119.59,5100.0,111.4641,111.4641,111.3431,111.3803,5100.0
2017-06-26 10:15:00,119.63,119.82,119.54,119.56,21000.0,111.4176,111.5945,111.3337,111.3524,21000.0
2017-06-26 10:20:00,119.56,119.62,119.54,119.6,6006.0,111.3524,111.4082,111.3337,111.3896,6006.0
2017-06-26 10:25:00,119.52,119.73,119.52,119.68,8700.0,111.3151,111.5107,111.3151,111.4641,8700.0
2017-06-26 10:30:00,119.7,119.73,119.65,119.66,14067.0,111.4828,111.5107,111.4362,111.4455,14067.0
2017-06-26 10:35:00,119.63,119.63,119.36,119.36,9150.0,111.4176,111.4176,111.1661,111.1661,9150.0
2017-06-26 10:40:00,119.37,119.41,119.26,119.36,8100.0,111.1754,111.2127,111.073,111.1661,8100.0
2017-06-26 10:45:00,119.37,119.47,119.3,119.31,13815.0,111.1754,111.2685,111.1102,111.1195,13815.0
2017-06-26 10:50:00,119.28,119.49,119.25,119.49,7200.0,111.0916,111.2872,111.0636,111.2872,7200.0
2017-06-26 10:55:00,119.45,119.45,119.23,119.39,21651.0,111.2499,111.2499,111.045,111.194,21651.0
2017-06-26 11:00:00,119.4,119.48,119.23,119.28,34047.0,111.2033,111.2779,111.045,111.0916,34047.0
2017-06-26 11:05:00,119.21,119.33,119.06,119.19,18450.0,111.0264,111.1382,110.8867,111.0078,18450.0
2017-06-26 11:10:00,119.23,119.26,119.19,119.26,11931.0,111.045,111.073,111.0078,111.073,11931.0
2017-06-26 11:15:00,119.26,119.4,119.23,119.29,45207.0,111.073,111.2033,111.045,111.1009,45207.0
2017-06-26 11:20:00,119.31,119.57,119.3,119.57,11667.0,111.1195,111.3617,111.1102,111.3617,11667.0
2017-06-26 11:25:00,119.54,119.55,119.42,119.51,6531.0,111.3337,111.3431,111.222,111.3058,6531.0
2017-06-26 11:30:00,119.56,119.7,119.56,119.63,6432.0,111.3524,111.4828,111.3524,111.4176,6432.0
2017-06-26 11:35:00,119.53,119.68,119.45,119.47,22500.0,111.3244,111.4641,111.2499,111.2685,22500.0
2017-06-26 11:40:00,119.55,119.61,119.44,119.57,3117.0,111.3431,111.3989,111.2406,111.3617,3117.0
2017-06-26 11:45:00,119.65,119.65,119.65,119.65,300.0,111.4362,111.4362,111.4362,111.4362,300.0
2017-06-26 11:50:00,119.64,119.66,119.59,119.59,3300.0,111.4269,111.4455,111.3803,111.3803,3300.0
2017-06-26 11:55:00,119.56,119.6,119.48,119.56,7098.0,111.3524,111.3896,111.2779,111.3524,7098.0
2017-06-26 12:00:00,119.57,119.63,119.57,119.59,2700.0,111.3617,111.4176,111.3617,111.3803,2700.0
2017-06-26 12:05:00,119.58,119.58,119.43,119.52,17430.0,111.371,111.371,111.2313,111.3151,17430.0
2017-06-26 12:10:00,119.52,119.59,119.52,119.59,3900.0,111.3151,111.3803,111.3151,111.3803,3900.0
2017-06-26 12:15:00,119.58,119.58,119.58,119.58,600.0,111.371,111.371,111.371,111.371,600.0
2017-06-26 12:20:00,119.57,119.6,119.56,119.56,6000.0,111.3617,111.3896,111.3524,111.3524,6000.0
2017-06-26 12:25:00,119.53,119.56,119.5,119.56,3726.0,111.3244,111.3524,111.2965,111.3524,3726.0
2017-06-26 12:30:00,119.51,119.59,119.5,119.59,6612.0,111.3058,111.3803,111.2965,111.3803,6612.0
2017-06-26 12:35:00,119.59,119.59,119.5,119.55,1200.0,111.3803,111.3803,111.2965,111.3431,1200.0
2017-06-26 12:40:00,119.51,119.57,119.5,119.55,1800.0,111.3058,111.3617,111.2965,111.3431,1800.0
2017-06-26 12:45:00,119.5,119.52,119.49,119.5,3000.0,111.2965,111.3151,111.2872,111.2965,3000.0
2017-06-26 12:50:00,119.52,119.72,119.52,119.67,33165.0,111.3151,111.5014,111.3151,111.4548,33165.0
2017-06-26 12:55:00,119.57,119.66,119.57,119.66,4500.0,111.3617,111.4455,111.3617,111.4455,4500.0
2017-06-26 13:00:00,119.66,119.66,119.58,119.58,5100.0,111.4455,111.4455,111.371,111.371,5100.0
2017-06-26 13:05:00,119.57,119.57,119.57,119.57,300.0,111.3617,111.3617,111.3617,111.3617,300.0
2017-06-26 13:10:00,119.57,119.61,119.56,119.58,4500.0,111.3617,111.3989,111.3524,111.371,4500.0
2017-06-26 13:15:00,119.53,119.6,119.53,119.58,4275.0,111.3244,111.3896,111.3244,111.371,4275.0
2017-06-26 13:20:00,119.59,119.59,119.46,119.49,4569.0,111.3803,111.3803,111.2592,111.2872,4569.0
2017-06-26 13:25:00,119.47,119.51,119.46,119.48,5484.0,111.2685,111.3058,111.2592,111.2779,5484.0
2017-06-26 13:30:00,119.5,119.51,119.47,119.51,3900.0,111.2965,111.3058,111.2685,111.3058,3900.0
2017-06-26 13:35:00,119.51,119.53,119.48,119.48,3300.0,111.3058,111.3244,111.2779,111.2779,3300.0
2017-06-26 13:40:00,119.52,119.63,119.52,119.62,19950.0,111.3151,111.4176,111.3151,111.4082,19950.0
2017-06-26 13:45:00,119.55,119.55,119.54,119.54,600.0,111.3431,111.3431,111.3337,111.3337,600.0
2017-06-26 13:50:00,119.53,119.59,119.53,119.55,4500.0,111.3244,111.3803,111.3244,111.3431,4500.0
2017-06-26 13:55:00,119.58,119.64,119.54,119.64,12576.0,111.371,111.4269,111.3337,111.4269,12576.0
2017-06-26 14:00:00,119.59,119.68,119.59,119.66,2400.0,111.3803,111.4641,111.3803,111.4455,2400.0
2017-06-26 14:05:00,119.72,119.72,119.66,119.67,13140.0,111.5014,111.5014,111.4455,111.4548,13140.0
2017-06-26 14:10:00,119.67,119.86,119.66,119.86,14472.0,111.4548,111.6318,111.4455,111.6318,14472.0
2017-06-26 14:15:00,119.87,119.87,119.78,119.8,8451.0,111.6411,111.6411,111.5573,111.5759,8451.0
2017-06-26 14:20:00,119.73,119.76,119.68,119.68,1350.0,111.5107,111.5386,111.4641,111.4641,1350.0
2017-06-26 14:25:00,119.74,119.74,119.65,119.67,4335.0,111.52,111.52,111.4362,111.4548,4335.0
2017-06-26 14:30:00,119.67,119.79,119.6,119.78,9996.0,111.4548,111.5666,111.3896,111.5573,9996.0
2017-06-26 14:35:00,119.79,119.81,119.71,119.73,4620.0,111.5666,111.5852,111.4921,111.5107,4620.0
2017-06-26 14:40:00,119.75,119.78,119.72,119.76,4800.0,111.5293,111.5573,111.5014,111.5386,4800.0
2017-06-26 14:45:00,119.68,119.69,119.65,119.67,3312.0,111.4641,111.4734,111.4362,111.4548,3312.0
2017-06-26 14:50:00,119.67,119.83,119.67,119.75,7023.0,111.4548,111.6038,111.4548,111.5293,7023.0
2017-06-26 14:55:00,119.71,119.71,119.68,119.68,2700.0,111.4921,111.4921,111.4641,111.4641,2700.0
2017-06-26 15:00:00,119.68,119.68,119.56,119.64,12417.0,111.4641,111.4641,111.3524,111.4269,12417.0
2017-06-26 15:05:00,119.63,119.72,119.61,119.63,13881.0,111.4176,111.5014,111.3989,111.4176,13881.0
2017-06-26 15:10:00,119.59,119.63,119.54,119.61,10710.0,111.3803,111.4176,111.3337,111.3989,10710.0
2017-06-26 15:15:00,119.55,119.64,119.55,119.63,5922.0,111.3431,111.4269,111.3431,111.4176,5922.0
2017-06-26 15:20:00,119.66,119.68,119.55,119.65,12600.0,111.4455,111.4641,111.3431,111.4362,12600.0
2017-06-26 15:25:00,119.67,119.67,119.59,119.61,6690.0,111.4548,111.4548,111.3803,111.3989,6690.0
2017-06-26 15:30:00,119.6,119.67,119.6,119.63,41856.0,111.3896,111.4548,111.3896,111.4176,41856.0
2017-06-26 15:35:00,119.65,119.65,119.55,119.55,18765.0,111.4362,111.4362,111.3431,111.3431,18765.0
2017-06-26 15:40:00,119.57,119.62,119.52,119.58,29655.0,111.3617,111.4082,111.3151,111.371,29655.0
2017-06-26 15:45:00,119.6,119.63,119.58,119.62,26751.0,111.3896,111.4176,111.371,111.4082,26751.0
2017-06-26 15:50:00,119.63,119.73,119.61,119.73,49104.0,111.4176,111.5107,111.3989,111.5107,49104.0
2017-06-26 15:55:00,119.66,119.71,119.57,119.66,112221.0,111.4455,111.4921,111.3617,111.4455,112221.0
2017-06-27 09:30:00,119.78,120.52,119.06,120.06,34284.0,111.5573,112.2465,110.8867,111.818,34284.0
2017-06-27 09:35:00,120.2,120.31,119.86,120.03,10500.0,111.9484,112.0509,111.6318,111.7901,10500.0
2017-06-27 09:40:00,120.01,120.11,119.37,119.41,26985.0,111.7715,111.8646,111.1754,111.2127,26985.0
2017-06-27 09:45:00,119.47,119.65,119.39,119.39,8790.0,111.2685,111.4362,111.194,111.194,8790.0
2017-06-27 09:50:00,119.43,119.68,119.43,119.61,32310.0,111.2313,111.4641,111.2313,111.3989,32310.0
2017-06-27 09:55:00,119.53,119.66,119.38,119.52,29229.0,111.3244,111.4455,111.1847,111.3151,29229.0
2017-06-27 10:00:00,119.6,119.81,119.58,119.81,7392.0,111.3896,111.5852,111.371,111.5852,7392.0
2017-06-27 10:05:00,119.75,119.75,119.56,119.56,7476.0,111.5293,111.5293,111.3524,111.3524,7476.0
2017-06-27 10:10:00,119.43,119.51,119.42,119.51,5205.0,111.2313,111.3058,111.222,111.3058,5205.0
2017-06-27 10:15:00,119.48,119.51,119.39,119.51,12135.0,111.2779,111.3058,111.194,111.3058,12135.0
2017-06-27 10:20:00,119.51,119.63,119.51,119.54,15384.0,111.3058,111.4176,111.3058,111.3337,15384.0
2017-06-27 10:25:00,119.5,119.5,119.41,119.46,8700.0,111.2965,111.2965,111.2127,111.2592,8700.0
2017-06-27 10:30:00,119.45,119.65,119.39,119.63,11415.0,111.2499,111.4362,111.194,111.4176,11415.0
2017-06-27 10:35:00,119.61,119.64,119.53,119.58,5376.0,111.3989,111.4269,111.3244,111.371,5376.0
2017-06-27 10:40:00,119.57,119.59,119.42,119.46,10542.0,111.3617,111.3803,111.222,111.2592,10542.0
2017-06-27 10:45:00,119.43,119.5,119.39,119.45,6147.0,111.2313,111.2965,111.194,111.2499,6147.0
2017-06-27 10:50:00,119.44,119.47,119.42,119.45,6390.0,111.2406,111.2685,111.222,111.2499,6390.0
2017-06-27 10:55:00,119.46,119.46,119.41,119.42,5034.0,111.2592,111.2592,111.2127,111.222,5034.0
2017-06-27 11:00:00,119.39,119.45,119.39,119.4,13800.0,111.194,111.2499,111.194,111.2033,13800.0
2017-06-27 11:05:00,119.4,119.46,119.36,119.42,17592.0,111.2033,111.2592,111.1661,111.222,17592.0
2017-06-27 11:10:00,119.43,119.47,119.39,119.47,3939.0,111.2313,111.2685,111.194,111.2685,3939.0
2017-06-27 11:15:00,119.45,119.48,119.37,119.43,11268.0,111.2499,111.2779,111.1754,111.2313,11268.0
2017-06-27 11:20:00,119.39,119.42,119.38,119.42,13434.0,111.194,111.222,111.1847,111.222,13434.0
2017-06-27 11:25:00,119.45,119.5,119.43,119.5,5100.0,111.2499,111.2965,111.2313,111.2965,5100.0
2017-06-27 11:30:00,119.43,119.5,119.43,119.44,6000.0,111.2313,111.2965,111.2313,111.2406,6000.0
2017-06-27 11:35:00,119.46,119.52,119.41,119.41,12501.0,111.2592,111.3151,111.2127,111.2127,12501.0
2017-06-27 11:40:00,119.44,119.44,119.44,119.44,600.0,111.2406,111.2406,111.2406,111.2406,600.0
2017-06-27 11:45:00,119.44,119.49,119.43,119.45,4986.0,111.2406,111.2872,111.2313,111.2499,4986.0
2017-06-27 11:50:00,119.51,119.57,119.45,119.56,9900.0,111.3058,111.3617,111.2499,111.3524,9900.0
2017-06-27 11:55:00,119.49,119.5,119.47,119.47,2100.0,111.2872,111.2965,111.2685,111.2685,2100.0
2017-06-27 12:00:00,119.49,119.54,119.36,119.44,9600.0,111.2872,111.3337,111.1661,111.2406,9600.0
2017-06-27 12:05:00,119.44,119.46,119.42,119.42,4125.0,111.2406,111.2592,111.222,111.222,4125.0
2017-06-27 12:10:00,119.42,119.46,119.41,119.43,10869.0,111.222,111.2592,111.2127,111.2313,10869.0
2017-06-27 12:15:00,119.44,119.46,119.36,119.44,10800.0,111.2406,111.2592,111.1661,111.2406,10800.0
2017-06-27 12:20:00,119.46,119.48,119.43,119.43,6105.0,111.2592,111.2779,111.2313,111.2313,6105.0
2017-06-27 12:25:00,119.5,119.53,119.49,119.49,1800.0,111.2965,111.3244,111.2872,111.2872,1800.0
2017-06-27 12:30:00,119.45,119.46,119.4,119.46,10200.0,111.2499,111.2592,111.2033,111.2592,10200.0
2017-06-27 12:35:00,119.44,119.47,119.43,119.47,21900.0,111.2406,111.2685,111.2313,111.2685,21900.0
2017-06-27 12:40:00,119.47,119.58,119.46,119.51,4800.0,111.2685,111.371,111.2592,111.3058,4800.0
2017-06-27 12:45:00,119.51,119.56,119.48,119.51,3465.0,111.3058,111.3524,111.2779,111.3058,3465.0
2017-06-27 12:50:00,119.51,119.51,119.41,119.41,2400.0,111.3058,111.3058,111.2127,111.2127,2400.0
2017-06-27 12:55:00,119.41,119.47,119.41,119.47,7500.0,111.2127,111.2685,111.2127,111.2685,7500.0
2017-06-27 13:00:00,119.46,119.48,119.42,119.42,8595.0,111.2592,111.2779,111.222,111.222,8595.0
2017-06-27 13:05:00,119.47,119.47,119.4,119.46,17745.0,111.2685,111.2685,111.2033,111.2592,17745.0
2017-06-27 13:10:00,119.45,119.48,119.45,119.48,5700.0,111.2499,111.2779,111.2499,111.2779,5700.0
2017-06-27 13:15:00,119.51,119.51,119.51,119.51,1800.0,111.3058,111.3058,111.3058,111.3058,1800.0
2017-06-27 13:20:00,119.54,119.57,119.52,119.52,5667.0,111.3337,111.3617,111.3151,111.3151,5667.0
2017-06-27 13:25:00,119.58,119.58,119.53,119.53,1800.0,111.371,111.371,111.3244,111.3244,1800.0
2017-06-27 13:30:00,119.43,119.46,119.4,119.4,5013.0,111.2313,111.2592,111.2033,111.2033,5013.0
2017-06-27 13:35:00,119.45,119.51,119.38,119.5,31911.0,111.2499,111.3058,111.1847,111.2965,31911.0
2017-06-27 13:40:00,119.47,119.47,119.41,119.41,5430.0,111.2685,111.2685,111.2127,111.2127,5430.0
2017-06-27 13:45:00,119.43,119.46,119.35,119.43,20583.0,111.2313,111.2592,111.1568,111.2313,20583.0
2017-06-27 13:50:00,119.47,119.5,119.44,119.47,29100.0,111.2685,111.2965,111.2406,111.2685,29100.0
2017-06-27 13:55:00,119.41,119.47,119.38,119.47,10200.0,111.2127,111.2685,111.1847,111.2685,10200.0
2017-06-27 14:00:00,119.44,119.49,119.43,119.43,900.0,111.2406,111.2872,111.2313,111.2313,900.0
2017-06-27 14:05:00,119.43,119.47,119.39,119.41,15936.0,111.2313,111.2685,111.194,111.2127,15936.0
2017-06-27 14:10:00,119.39,119.5,119.38,119.48,13107.0,111.194,111.2965,111.1847,111.2779,13107.0
2017-06-27 14:15:00,119.47,119.6,119.46,119.59,8616.0,111.2685,111.3896,111.2592,111.3803,8616.0
2017-06-27 14:20:00,119.53,119.57,119.53,119.54,3933.0,111.3244,111.3617,111.3244,111.3337,3933.0
2017-06-27 14:25:00,119.62,119.72,119.62,119.69,2700.0,111.4082,111.5014,111.4082,111.4734,2700.0
2017-06-27 14:30:00,119.69,119.73,119.63,119.73,6348.0,111.4734,111.5107,111.4176,111.5107,6348.0
2017-06-27 14:35:00,119.68,119.68,119.58,119.58,6177.0,111.4641,111.4641,111.371,111.371,6177.0
2017-06-27 14:40:00,119.59,119.64,119.56,119.64,9750.0,111.3803,111.4269,111.3524,111.4269,9750.0
2017-06-27 14:45:00,119.61,119.66,119.58,119.65,5400.0,111.3989,111.4455,111.371,111.4362,5400.0
2017-06-27 14:50:00,119.65,119.65,119.56,119.56,3900.0,111.4362,111.4362,111.3524,111.3524,3900.0
2017-06-27 14:55:00,119.52,119.56,119.41,119.41,5280.0,111.3151,111.3524,111.2127,111.2127,5280.0
2017-06-27 15:00:00,119.43,119.52,119.39,119.39,18486.0,111.2313,111.3151,111.194,111.194,18486.0
2017-06-27 15:05:00,119.43,119.52,119.41,119.48,27240.0,111.2313,111.3151,111.2127,111.2779,27240.0
2017-06-27 15:10:00,119.5,119.52,119.49,119.5,2100.0,111.2965,111.3151,111.2872,111.2965,2100.0
2017-06-27 15:15:00,119.48,119.49,119.43,119.47,5400.0,111.2779,111.2872,111.2313,111.2685,5400.0
2017-06-27 15:20:00,119.47,119.51,119.41,119.42,23250.0,111.2685,111.3058,111.2127,111.222,23250.0
2017-06-27 15:25:00,119.43,119.54,119.43,119.54,12411.0,111.2313,111.3337,111.2313,111.3337,12411.0
2017-06-27 15:30:00,119.51,119.54,119.46,119.49,5400.0,111.3058,111.3337,111.2592,111.2872,5400.0
2017-06-27 15:35:00,119.49,119.55,119.46,119.54,21546.0,111.2872,111.3431,111.2592,111.3337,21546.0
2017-06-27 15:40:00,119.49,119.53,119.42,119.49,30573.0,111.2872,111.3244,111.222,111.2872,30573.0
2017-06-27 15:45:00,119.49,119.55,119.47,119.55,28896.0,111.2872,111.3431,111.2685,111.3431,28896.0
2017-06-27 15:50:00,119.55,119.55,119.44,119.48,76812.0,111.3431,111.3431,111.2406,111.2779,76812.0
2017-06-27 15:55:00,119.5,119.54,119.39,119.42,98052.0,111.2965,111.3337,111.194,111.222,98052.0
2017-06-28 09:30:00,120.03,120.48,120.03,120.48,22095.0,111.7901,112.2092,111.7901,112.2092,22095.0
2017-06-28 09:35:00,120.48,120.59,120.29,120.31,15060.0,112.2092,112.3117,112.0323,112.0509,15060.0
2017-06-28 09:40:00,120.31,120.42,120.26,120.41,10800.0,112.0509,112.1533,112.0043,112.144,10800.0
2017-06-28 09:45:00,120.42,120.42,119.99,120.05,21000.0,112.1533,112.1533,111.7528,111.8087,21000.0
2017-06-28 09:50:00,120.01,120.34,119.99,120.34,20850.0,111.7715,112.0788,111.7528,112.0788,20850.0
2017-06-28 09:55:00,120.3,120.4,120.26,120.37,20769.0,112.0416,112.1347,112.0043,112.1068,20769.0
2017-06-28 10:00:00,120.32,120.36,120.31,120.36,8931.0,112.0602,112.0974,112.0509,112.0974,8931.0
2017-06-28 10:05:00,120.36,120.48,120.32,120.47,43800.0,112.0974,112.2092,112.0602,112.1999,43800.0
2017-06-28 10:10:00,120.49,120.5,120.42,120.43,8244.0,112.2185,112.2278,112.1533,112.1626,8244.0
2017-06-28 10:15:00,120.44,120.53,120.42,120.51,8298.0,112.172,112.2558,112.1533,112.2371,8298.0
2017-06-28 10:20:00,120.52,120.58,120.43,120.43,10200.0,112.2465,112.3023,112.1626,112.1626,10200.0
2017-06-28 10:25:00,120.41,120.42,120.33,120.33,4500.0,112.144,112.1533,112.0695,112.0695,4500.0
2017-06-28 10:30:00,120.39,120.57,120.36,120.5,11841.0,112.1254,112.293,112.0974,112.2278,11841.0
2017-06-28 10:35:00,120.51,120.53,120.42,120.43,9180.0,112.2371,112.2558,112.1533,112.1626,9180.0
2017-06-28 10:40:00,120.4,120.57,120.36,120.52,9000.0,112.1347,112.293,112.0974,112.2465,9000.0
2017-06-28 10:45:00,120.57,120.58,120.5,120.53,17796.0,112.293,112.3023,112.2278,112.2558,17796.0
2017-06-28 10:50:00,120.51,120.69,120.49,120.69,12000.0,112.2371,112.4048,112.2185,112.4048,12000.0
2017-06-28 10:55:00,120.68,120.72,120.63,120.64,6900.0,112.3955,112.4327,112.3489,112.3582,6900.0
2017-06-28 11:00:00,120.64,120.67,120.55,120.57,13548.0,112.3582,112.3862,112.2744,112.293,13548.0
2017-06-28 11:05:00,120.52,120.62,120.52,120.62,6900.0,112.2465,112.3396,112.2465,112.3396,6900.0
2017-06-28 11:10:00,120.64,120.67,120.52,120.52,6000.0,112.3582,112.3862,112.2465,112.2465,6000.0
2017-06-28 11:15:00,120.58,120.68,120.52,120.68,13800.0,112.3023,112.3955,112.2465,112.3955,13800.0
2017-06-28 11:20:00,120.57,120.58,120.53,120.56,3000.0,112.293,112.3023,112.2558,112.2837,3000.0
2017-06-28 11:25:00,120.53,120.6,120.51,120.55,18684.0,112.2558,112.321,112.2371,112.2744,18684.0
2017-06-28 11:30:00,120.55,120.57,120.5,120.56,1800.0,112.2744,112.293,112.2278,112.2837,1800.0
2017-06-28 11:35:00,120.57,120.75,120.56,120.68,23613.0,112.293,112.4607,112.2837,112.3955,23613.0
2017-06-28 11:40:00,120.67,120.7,120.66,120.66,3300.0,112.3862,112.4141,112.3769,112.3769,3300.0
2017-06-28 11:45:00,120.66,120.7,120.65,120.67,7500.0,112.3769,112.4141,112.3675,112.3862,7500.0
2017-06-28 11:50:00,120.62,120.75,120.6,120.75,10257.0,112.3396,112.4607,112.321,112.4607,10257.0
2017-06-28 11:55:00,120.77,120.78,120.7,120.7,6300.0,112.4793,112.4886,112.4141,112.4141,6300.0
2017-06-28 12:00:00,120.67,120.71,120.67,120.7,2940.0,112.3862,112.4234,112.3862,112.4141,2940.0
2017-06-28 12:05:00,120.69,120.71,120.61,120.65,9300.0,112.4048,112.4234,112.3303,112.3675,9300.0
2017-06-28 12:10:00,120.6,120.6,120.49,120.52,11400.0,112.321,112.321,112.2185,112.2465,11400.0
2017-06-28 12:15:00,120.52,120.58,120.52,120.55,3600.0,112.2465,112.3023,112.2465,112.2744,3600.0
2017-06-28 12:20:00,120.6,120.6,120.41,120.52,15450.0,112.321,112.321,112.144,112.2465,15450.0
2017-06-28 12:25:00,120.47,120.56,120.47,120.54,4614.0,112.1999,112.2837,112.1999,112.2651,4614.0
2017-06-28 12:30:00,120.58,120.6,120.56,120.56,2400.0,112.3023,112.321,112.2837,112.2837,2400.0
2017-06-28 12:35:00,120.56,120.6,120.56,120.6,3600.0,112.2837,112.321,112.2837,112.321,3600.0
2017-06-28 12:40:00,120.58,120.59,120.56,120.56,3300.0,112.3023,112.3117,112.2837,112.2837,3300.0
2017-06-28 12:45:00,120.54,120.65,120.53,120.65,9300.0,112.2651,112.3675,112.2558,112.3675,9300.0
2017-06-28 12:50:00,120.65,120.69,120.61,120.61,8400.0,112.3675,112.4048,112.3303,112.3303,8400.0
2017-06-28 12:55:00,120.65,120.67,120.56,120.6,14997.0,112.3675,112.3862,112.2837,112.321,14997.0
2017-06-28 13:00:00,120.54,120.59,120.53,120.55,2700.0,112.2651,112.3117,112.2558,112.2744,2700.0
2017-06-28 13:05:00,120.51,120.59,120.51,120.59,6000.0,112.2371,112.3117,112.2371,112.3117,6000.0
2017-06-28 13:10:00,120.55,120.64,120.54,120.61,23325.0,112.2744,112.3582,112.2651,112.3303,23325.0
2017-06-28 13:15:00,120.6,120.64,120.59,120.59,3186.0,112.321,112.3582,112.3117,112.3117,3186.0
2017-06-28 13:20:00,120.62,120.64,120.59,120.59,6942.0,112.3396,112.3582,112.3117,112.3117,6942.0
2017-06-28 13:25:00,120.64,120.72,120.64,120.69,6600.0,112.3582,112.4327,112.3582,112.4048,6600.0
2017-06-28 13:30:00,120.72,120.74,120.7,120.71,7200.0,112.4327,112.4514,112.4141,112.4234,7200.0
2017-06-28 13:35:00,120.74,120.77,120.7,120.72,9621.0,112.4514,112.4793,112.4141,112.4327,9621.0
2017-06-28 13:40:00,120.77,120.79,120.73,120.78,3603.0,112.4793,112.4979,112.442,112.4886,3603.0
2017-06-28 13:45:00,120.78,120.81,120.74,120.77,21600.0,112.4886,112.5166,112.4514,112.4793,21600.0
2017-06-28 13:50:00,120.77,120.8,120.73,120.73,5700.0,112.4793,112.5072,112.442,112.442,5700.0
2017-06-28 13:55:00,120.78,120.78,120.71,120.78,8058.0,112.4886,112.4886,112.4234,112.4886,8058.0
2017-06-28 14:00:00,120.75,120.79,120.72,120.79,11070.0,112.4607,112.4979,112.4327,112.4979,11070.0
2017-06-28 14:05:00,120.79,120.83,120.75,120.83,13797.0,112.4979,112.5352,112.4607,112.5352,13797.0
2017-06-28 14:10:00,120.82,120.85,120.79,120.85,3300.0,112.5259,112.5538,112.4979,112.5538,3300.0
2017-06-28 14:15:00,120.83,120.86,120.75,120.79,7425.0,112.5352,112.5631,112.4607,112.4979,7425.0
2017-06-28 14:20:00,120.8,120.8,120.74,120.76,10500.0,112.5072,112.5072,112.4514,112.47,10500.0
2017-06-28 14:25:00,120.75,120.81,120.73,120.78,13212.0,112.4607,112.5166,112.442,112.4886,13212.0
2017-06-28 14:30:00,120.77,120.81,120.76,120.79,2400.0,112.4793,112.5166,112.47,112.4979,2400.0
2017-06-28 14:35:00,120.77,120.78,120.74,120.76,5700.0,112.4793,112.4886,112.4514,112.47,5700.0
2017-06-28 14:40:00,120.79,120.8,120.77,120.8,36213.0,112.4979,112.5072,112.4793,112.5072,36213.0
2017-06-28 14:45:00,120.81,120.82,120.78,120.81,6300.0,112.5166,112.5259,112.4886,112.5166,6300.0
2017-06-28 14:50:00,120.79,120.8,120.67,120.67,25938.0,112.4979,112.5072,112.3862,112.3862,25938.0
2017-06-28 14:55:00,120.67,120.69,120.63,120.63,8700.0,112.3862,112.4048,112.3489,112.3489,8700.0
2017-06-28 15:00:00,120.69,120.74,120.66,120.73,14400.0,112.4048,112.4514,112.3769,112.442,14400.0
2017-06-28 15:05:00,120.71,120.72,120.66,120.66,4200.0,112.4234,112.4327,112.3769,112.3769,4200.0
2017-06-28 15:10:00,120.69,120.7,120.66,120.69,12030.0,112.4048,112.4141,112.3769,112.4048,12030.0
2017-06-28 15:15:00,120.68,120.69,120.63,120.63,12564.0,112.3955,112.4048,112.3489,112.3489,12564.0
2017-06-28 15:20:00,120.63,120.65,120.56,120.59,22812.0,112.3489,112.3675,112.2837,112.3117,22812.0
2017-06-28 15:25:00,120.58,120.65,120.56,120.6,20130.0,112.3023,112.3675,112.2837,112.321,20130.0
2017-06-28 15:30:00,120.63,120.63,120.53,120.54,12600.0,112.3489,112.3489,112.2558,112.2651,12600.0
2017-06-28 15:35:00,120.56,120.59,120.48,120.52,21180.0,112.2837,112.3117,112.2092,112.2465,21180.0
2017-06-28 15:40:00,120.52,120.53,120.47,120.5,21672.0,112.2465,112.2558,112.1999,112.2278,21672.0
2017-06-28 15:45:00,120.53,120.54,120.38,120.4,40614.0,112.2558,112.2651,112.1161,112.1347,40614.0
2017-06-28 15:50:00,120.38,120.42,120.38,120.4,35319.0,112.1161,112.1533,112.1161,112.1347,35319.0
2017-06-28 15:55:00,120.41,120.44,120.29,120.35,105858.0,112.144,112.172,112.0323,112.0881,105858.0
2017-06-29 09:30:00,120.29,120.7,120.13,120.7,11112.0,112.0323,112.4141,111.8832,112.4141,11112.0
2017-06-29 09:35:00,120.33,120.48,120.07,120.27,36300.0,112.0695,112.2092,111.8274,112.0136,36300.0
2017-06-29 09:40:00,120.27,120.27,119.78,119.93,44529.0,112.0136,112.0136,111.5573,111.697,44529.0
2017-06-29 09:45:00,119.96,119.97,119.5,119.56,34356.0,111.7249,111.7342,111.2965,111.3524,34356.0
2017-06-29 09:50:00,119.59,119.8,119.52,119.63,57135.0,111.3803,111.5759,111.3151,111.4176,57135.0
2017-06-29 09:55:00,119.62,119.71,119.4,119.4,20910.0,111.4082,111.4921,111.2033,111.2033,20910.0
2017-06-29 10:00:00,119.45,119.67,119.45,119.63,5994.0,111.2499,111.4548,111.2499,111.4176,5994.0
2017-06-29 10:05:00,119.56,119.67,119.44,119.48,49209.0,111.3524,111.4548,111.2406,111.2779,49209.0
2017-06-29 10:10:00,119.45,119.59,119.31,119.33,83289.0,111.2499,111.3803,111.1195,111.1382,83289.0
2017-06-29 10:15:00,119.34,119.39,119.13,119.23,40263.0,111.1475,111.194,110.9519,111.045,40263.0
2017-06-29 10:20:00,119.2,119.26,119.09,119.17,36051.0,111.0171,111.073,110.9146,110.9891,36051.0
2017-06-29 10:25:00,119.1,119.22,119.02,119.2,45108.0,110.9239,111.0357,110.8494,111.0171,45108.0
2017-06-29 10:30:00,119.25,119.27,119.11,119.19,5100.0,111.0636,111.0823,110.9333,111.0078,5100.0
2017-06-29 10:35:00,119.21,119.21,119.09,119.09,7500.0,111.0264,111.0264,110.9146,110.9146,7500.0
2017-06-29 10:40:00,119.09,119.2,119.09,119.14,9984.0,110.9146,111.0171,110.9146,110.9612,9984.0
2017-06-29 10:45:00,119.12,119.19,119.09,119.16,8700.0,110.9426,111.0078,110.9146,110.9798,8700.0
2017-06-29 10:50:00,119.16,119.26,119.06,119.16,29586.0,110.9798,111.073,110.8867,110.9798,29586.0
2017-06-29 10:55:00,119.13,119.18,118.99,118.99,43911.0,110.9519,110.9985,110.8215,110.8215,43911.0
2017-06-29 11:00:00,118.98,119.08,118.93,119.02,16500.0,110.8122,110.9053,110.7656,110.8494,16500.0
2017-06-29 11:05:00,118.98,119.05,118.94,119.02,48675.0,110.8122,110.8774,110.7749,110.8494,48675.0
2017-06-29 11:10:00,118.99,119.0,118.8,118.81,12339.0,110.8215,110.8308,110.6445,110.6539,12339.0
2017-06-29 11:15:00,118.8,118.8,118.61,118.65,21747.0,110.6445,110.6445,110.4676,110.5048,21747.0
2017-06-29 11:20:00,118.62,118.73,118.52,118.72,11334.0,110.4769,110.5793,110.3838,110.57,11334.0
2017-06-29 11:25:00,118.76,118.79,118.55,118.6,11250.0,110.6073,110.6352,110.4117,110.4583,11250.0
2017-06-29 11:30:00,118.59,118.64,118.4,118.48,40200.0,110.449,110.4955,110.272,110.3465,40200.0
2017-06-29 11:35:00,118.55,118.67,118.55,118.55,13575.0,110.4117,110.5235,110.4117,110.4117,13575.0
2017-06-29 11:40:00,118.6,118.76,118.53,118.76,7905.0,110.4583,110.6073,110.3931,110.6073,7905.0
2017-06-29 11:45:00,118.82,118.84,118.68,118.74,7800.0,110.6632,110.6818,110.5328,110.5887,7800.0
2017-06-29 11:50:00,118.76,118.84,118.7,118.77,16887.0,110.6073,110.6818,110.5514,110.6166,16887.0
2017-06-29 11:55:00,118.63,118.71,118.53,118.58,26700.0,110.4862,110.5607,110.3931,110.4396,26700.0
2017-06-29 12:00:00,118.51,118.63,118.51,118.53,9300.0,110.3744,110.4862,110.3744,110.3931,9300.0
2017-06-29 12:05:00,118.53,118.53,118.37,118.42,12600.0,110.3931,110.3931,110.2441,110.2906,12600.0
2017-06-29 12:10:00,118.51,118.56,118.45,118.49,6000.0,110.3744,110.421,110.3186,110.3558,6000.0
2017-06-29 12:15:00,118.49,118.49,118.35,118.4,15222.0,110.3558,110.3558,110.2254,110.272,15222.0
2017-06-29 12:20:00,118.34,118.45,118.27,118.45,15162.0,110.2161,110.3186,110.1509,110.3186,15162.0
2017-06-29 12:25:00,118.43,118.45,118.4,118.4,3000.0,110.2999,110.3186,110.272,110.272,3000.0
2017-06-29 12:30:00,118.39,118.47,118.38,118.45,9591.0,110.2627,110.3372,110.2534,110.3186,9591.0
2017-06-29 12:35:00,118.45,118.49,118.4,118.45,4287.0,110.3186,110.3558,110.272,110.3186,4287.0
2017-06-29 12:40:00,118.48,118.61,118.46,118.46,17913.0,110.3465,110.4676,110.3279,110.3279,17913.0
2017-06-29 12:45:00,118.4,118.44,118.26,118.29,14880.0,110.272,110.3093,110.1416,110.1695,14880.0
2017-06-29 12:50:00,118.31,118.35,118.31,118.33,5400.0,110.1882,110.2254,110.1882,110.2068,5400.0
2017-06-29 12:55:00,118.31,118.31,118.11,118.27,24060.0,110.1882,110.1882,110.0019,110.1509,24060.0
2017-06-29 13:00:00,118.24,118.31,118.18,118.27,3135.0,110.123,110.1882,110.0671,110.1509,3135.0
2017-06-29 13:05:00,118.25,118.25,118.16,118.2,20337.0,110.1323,110.1323,110.0485,110.0857,20337.0
2017-06-29 13:10:00,118.19,118.24,118.1,118.1,6207.0,110.0764,110.123,109.9926,109.9926,6207.0
2017-06-29 13:15:00,118.01,118.06,117.89,117.99,4611.0,109.9088,109.9553,109.797,109.8901,4611.0
2017-06-29 13:20:00,117.87,117.87,117.76,117.79,6663.0,109.7784,109.7784,109.6759,109.7039,6663.0
2017-06-29 13:25:00,117.75,117.81,117.56,117.56,22773.0,109.6666,109.7225,109.4897,109.4897,22773.0
2017-06-29 13:30:00,117.68,117.86,117.59,117.83,35403.0,109.6014,109.7691,109.5176,109.7411,35403.0
2017-06-29 13:35:00,117.82,117.82,117.65,117.76,21123.0,109.7318,109.7318,109.5735,109.6759,21123.0
2017-06-29 13:40:00,117.77,117.8,117.65,117.67,9807.0,109.6852,109.7132,109.5735,109.5921,9807.0
2017-06-29 13:45:00,117.7,117.71,117.63,117.64,2700.0,109.6201,109.6294,109.5549,109.5642,2700.0
2017-06-29 13:50:00,117.65,117.7,117.61,117.68,14400.0,109.5735,109.6201,109.5362,109.6014,14400.0
2017-06-29 13:55:00,117.63,117.68,117.62,117.67,2703.0,109.5549,109.6014,109.5455,109.5921,2703.0
2017-06-29 14:00:00,117.64,117.66,117.56,117.56,4797.0,109.5642,109.5828,109.4897,109.4897,4797.0
2017-06-29 14:05:00,117.58,117.66,117.54,117.59,12945.0,109.5083,109.5828,109.471,109.5176,12945.0
2017-06-29 14:10:00,117.6,117.64,117.55,117.64,10749.0,109.5269,109.5642,109.4803,109.5642,10749.0
2017-06-29 14:15:00,117.64,117.75,117.61,117.71,22371.0,109.5642,109.6666,109.5362,109.6294,22371.0
2017-06-29 14:20:00,117.74,117.75,117.67,117.67,3930.0,109.6573,109.6666,109.5921,109.5921,3930.0
2017-06-29 14:25:00,117.71,117.82,117.68,117.79,9027.0,109.6294,109.7318,109.6014,109.7039,9027.0
2017-06-29 14:30:00,117.83,117.83,117.71,117.76,9030.0,109.7411,109.7411,109.6294,109.6759,9030.0
2017-06-29 14:35:00,117.75,117.78,117.68,117.75,13485.0,109.6666,109.6946,109.6014,109.6666,13485.0
2017-06-29 14:40:00,117.74,117.78,117.7,117.73,4656.0,109.6573,109.6946,109.6201,109.648,4656.0
2017-06-29 14:45:00,117.73,117.74,117.57,117.61,7767.0,109.648,109.6573,109.499,109.5362,7767.0
2017-06-29 14:50:00,117.58,117.65,117.58,117.59,10587.0,109.5083,109.5735,109.5083,109.5176,10587.0
2017-06-29 14:55:00,117.58,117.66,117.57,117.64,14460.0,109.5083,109.5828,109.499,109.5642,14460.0
2017-06-29 15:00:00,117.64,117.77,117.63,117.75,21093.0,109.5642,109.6852,109.5549,109.6666,21093.0
2017-06-29 15:05:00,117.78,117.83,117.78,117.81,6300.0,109.6946,109.7411,109.6946,109.7225,6300.0
2017-06-29 15:10:00,117.78,117.81,117.75,117.8,10200.0,109.6946,109.7225,109.6666,109.7132,10200.0
2017-06-29 15:15:00,117.79,117.9,117.76,117.88,13800.0,109.7039,109.8063,109.6759,109.7877,13800.0
2017-06-29 15:20:00,117.85,117.88,117.79,117.79,7491.0,109.7598,109.7877,109.7039,109.7039,7491.0
2017-06-29 15:25:00,117.8,117.8,117.61,117.64,11910.0,109.7132,109.7132,109.5362,109.5642,11910.0
2017-06-29 15:30:00,117.69,117.78,117.65,117.78,18330.0,109.6107,109.6946,109.5735,109.6946,18330.0
2017-06-29 15:35:00,117.78,117.81,117.76,117.8,21708.0,109.6946,109.7225,109.6759,109.7132,21708.0
2017-06-29 15:40:00,117.8,117.8,117.64,117.67,28680.0,109.7132,109.7132,109.5642,109.5921,28680.0
2017-06-29 15:45:00,117.65,117.66,117.6,117.61,42264.0,109.5735,109.5828,109.5269,109.5362,42264.0
2017-06-29 15:50:00,117.57,117.6,117.5,117.52,62802.0,109.499,109.5269,109.4338,109.4524,62802.0
2017-06-29 15:55:00,117.5,117.65,117.47,117.6,137823.0,109.4338,109.5735,109.4058,109.5269,137823.0
2017-06-30 09:30:00,117.9,118.24,117.72,117.89,66555.0,109.8063,110.123,109.6387,109.797,66555.0
2017-06-30 09:35:00,118.03,118.04,117.72,117.94,8037.0,109.9274,109.9367,109.6387,109.8436,8037.0
2017-06-30 09:40:00,117.89,117.89,117.63,117.63,17100.0,109.797,109.797,109.5549,109.5549,17100.0
2017-06-30 09:45:00,117.63,117.74,117.52,117.57,25200.0,109.5549,109.6573,109.4524,109.499,25200.0
2017-06-30 09:50:00,117.61,117.69,117.36,117.37,23700.0,109.5362,109.6107,109.3034,109.3127,23700.0
2017-06-30 09:55:00,117.36,117.43,117.29,117.3,20565.0,109.3034,109.3686,109.2382,109.2475,20565.0
2017-06-30 10:00:00,117.37,117.37,117.21,117.24,13842.0,109.3127,109.3127,109.1637,109.1916,13842.0
2017-06-30 10:05:00,117.3,117.31,116.86,117.21,39075.0,109.2475,109.2568,108.8377,109.1637,39075.0
2017-06-30 10:10:00,117.23,117.31,117.13,117.16,36399.0,109.1823,109.2568,109.0892,109.1171,36399.0
2017-06-30 10:15:00,117.17,117.2,117.11,117.11,7500.0,109.1264,109.1544,109.0706,109.0706,7500.0
2017-06-30 10:20:00,117.13,117.16,116.99,117.14,25962.0,109.0892,109.1171,108.9588,109.0985,25962.0
2017-06-30 10:25:00,117.18,117.35,117.15,117.35,7500.0,109.1357,109.2941,109.1078,109.2941,7500.0
2017-06-30 10:30:00,117.34,117.36,117.14,117.19,46086.0,109.2848,109.3034,109.0985,109.1451,46086.0
2017-06-30 10:35:00,117.21,117.41,117.21,117.41,11019.0,109.1637,109.35,109.1637,109.35,11019.0
2017-06-30 10:40:00,117.36,117.56,117.35,117.55,20793.0,109.3034,109.4897,109.2941,109.4803,20793.0
2017-06-30 10:45:00,117.57,117.57,117.43,117.43,16200.0,109.499,109.499,109.3686,109.3686,16200.0
2017-06-30 10:50:00,117.47,117.55,117.35,117.55,18105.0,109.4058,109.4803,109.2941,109.4803,18105.0
2017-06-30 10:55:00,117.59,117.66,117.58,117.63,9627.0,109.5176,109.5828,109.5083,109.5549,9627.0
2017-06-30 11:00:00,117.62,117.66,117.51,117.53,14550.0,109.5455,109.5828,109.4431,109.4617,14550.0
2017-06-30 11:05:00,117.53,117.65,117.52,117.61,16503.0,109.4617,109.5735,109.4524,109.5362,16503.0
2017-06-30 11:10:00,117.65,117.65,117.56,117.56,3600.0,109.5735,109.5735,109.4897,109.4897,3600.0
2017-06-30 11:15:00,117.53,117.59,117.48,117.49,19497.0,109.4617,109.5176,109.4152,109.4245,19497.0
2017-06-30 11:20:00,117.51,117.55,117.44,117.44,6018.0,109.4431,109.4803,109.3779,109.3779,6018.0
2017-06-30 11:25:00,117.46,117.58,117.46,117.54,13758.0,109.3965,109.5083,109.3965,109.471,13758.0
2017-06-30 11:30:00,117.44,117.44,117.37,117.42,4560.0,109.3779,109.3779,109.3127,109.3593,4560.0
2017-06-30 11:35:00,117.47,117.56,117.44,117.44,19059.0,109.4058,109.4897,109.3779,109.3779,19059.0
2017-06-30 11:40:00,117.51,117.6,117.46,117.55,11937.0,109.4431,109.5269,109.3965,109.4803,11937.0
2017-06-30 11:45:00,117.53,117.53,117.45,117.5,3600.0,109.4617,109.4617,109.3872,109.4338,3600.0
2017-06-30 11:50:00,117.52,117.52,117.46,117.49,20400.0,109.4524,109.4524,109.3965,109.4245,20400.0
2017-06-30 11:55:00,117.49,117.5,117.43,117.45,4500.0,109.4245,109.4338,109.3686,109.3872,4500.0
2017-06-30 12:00:00,117.48,117.5,117.43,117.47,15030.0,109.4152,109.4338,109.3686,109.4058,15030.0
2017-06-30 12:05:00,117.45,117.5,117.45,117.45,4350.0,109.3872,109.4338,109.3872,109.3872,4350.0
2017-06-30 12:10:00,117.49,117.58,117.49,117.56,12300.0,109.4245,109.5083,109.4245,109.4897,12300.0
2017-06-30 12:15:00,117.55,117.61,117.53,117.61,13623.0,109.4803,109.5362,109.4617,109.5362,13623.0
2017-06-30 12:20:00,117.6,117.6,117.56,117.56,3000.0,109.5269,109.5269,109.4897,109.4897,3000.0
2017-06-30 12:25:00,117.58,117.6,117.53,117.53,7551.0,109.5083,109.5269,109.4617,109.4617,7551.0
2017-06-30 12:30:00,117.51,117.54,117.48,117.54,2100.0,109.4431,109.471,109.4152,109.471,2100.0
2017-06-30 12:35:00,117.54,117.56,117.49,117.49,11397.0,109.471,109.4897,109.4245,109.4245,11397.0
2017-06-30 12:40:00,117.5,117.56,117.49,117.55,6945.0,109.4338,109.4897,109.4245,109.4803,6945.0
2017-06-30 12:45:00,117.55,117.56,117.51,117.51,6618.0,109.4803,109.4897,109.4431,109.4431,6618.0
2017-06-30 12:50:00,117.51,117.56,117.51,117.51,6300.0,109.4431,109.4897,109.4431,109.4431,6300.0
2017-06-30 12:55:00,117.54,117.55,117.52,117.54,4200.0,109.471,109.4803,109.4524,109.471,4200.0
2017-06-30 13:00:00,117.54,117.6,117.54,117.6,9405.0,109.471,109.5269,109.471,109.5269,9405.0
2017-06-30 13:05:00,117.57,117.57,117.54,117.55,5682.0,109.499,109.499,109.471,109.4803,5682.0
2017-06-30 13:10:00,117.53,117.56,117.51,117.56,9858.0,109.4617,109.4897,109.4431,109.4897,9858.0
2017-06-30 13:15:00,117.55,117.59,117.52,117.56,6003.0,109.4803,109.5176,109.4524,109.4897,6003.0
2017-06-30 13:20:00,117.57,117.62,117.53,117.54,36264.0,109.499,109.5455,109.4617,109.471,36264.0
2017-06-30 13:25:00,117.57,117.58,117.53,117.54,10500.0,109.499,109.5083,109.4617,109.471,10500.0
2017-06-30 13:30:00,117.56,117.62,117.51,117.62,31875.0,109.4897,109.5455,109.4431,109.5455,31875.0
2017-06-30 13:35:00,117.63,117.69,117.63,117.69,12204.0,109.5549,109.6107,109.5549,109.6107,12204.0
2017-06-30 13:40:00,117.69,117.71,117.53,117.53,7551.0,109.6107,109.6294,109.4617,109.4617,7551.0
2017-06-30 13:45:00,117.53,117.56,117.53,117.56,1200.0,109.4617,109.4897,109.4617,109.4897,1200.0
2017-06-30 13:50:00,117.57,117.57,117.42,117.48,21867.0,109.499,109.499,109.3593,109.4152,21867.0
2017-06-30 13:55:00,117.45,117.55,117.44,117.53,17841.0,109.3872,109.4803,109.3779,109.4617,17841.0
2017-06-30 14:00:00,117.56,117.61,117.55,117.61,10200.0,109.4897,109.5362,109.4803,109.5362,10200.0
2017-06-30 14:05:00,117.6,117.68,117.6,117.65,11772.0,109.5269,109.6014,109.5269,109.5735,11772.0
2017-06-30 14:10:00,117.64,117.69,117.56,117.61,16785.0,109.5642,109.6107,109.4897,109.5362,16785.0
2017-06-30 14:15:00,117.61,117.61,117.46,117.46,11052.0,109.5362,109.5362,109.3965,109.3965,11052.0
2017-06-30 14:20:00,117.49,117.54,117.4,117.41,27003.0,109.4245,109.471,109.3406,109.35,27003.0
2017-06-30 14:25:00,117.44,117.5,117.41,117.5,15420.0,109.3779,109.4338,109.35,109.4338,15420.0
2017-06-30 14:30:00,117.47,117.47,117.44,117.44,10200.0,109.4058,109.4058,109.3779,109.3779,10200.0
2017-06-30 14:35:00,117.49,117.49,117.43,117.47,9282.0,109.4245,109.4245,109.3686,109.4058,9282.0
2017-06-30 14:40:00,117.48,117.55,117.47,117.5,29562.0,109.4152,109.4803,109.4058,109.4338,29562.0
2017-06-30 14:45:00,117.48,117.52,117.45,117.52,22179.0,109.4152,109.4524,109.3872,109.4524,22179.0
2017-06-30 14:50:00,117.53,117.54,117.51,117.54,8742.0,109.4617,109.471,109.4431,109.471,8742.0
2017-06-30 14:55:00,117.51,117.51,117.46,117.46,6000.0,109.4431,109.4431,109.3965,109.3965,6000.0
2017-06-30 15:00:00,117.45,117.48,117.37,117.44,40503.0,109.3872,109.4152,109.3127,109.3779,40503.0
2017-06-30 15:05:00,117.42,117.45,117.42,117.42,17898.0,109.3593,109.3872,109.3593,109.3593,17898.0
2017-06-30 15:10:00,117.42,117.42,117.35,117.35,14670.0,109.3593,109.3593,109.2941,109.2941,14670.0
2017-06-30 15:15:00,117.36,117.36,117.17,117.32,57717.0,109.3034,109.3034,109.1264,109.2661,57717.0
2017-06-30 15:20:00,117.33,117.4,117.3,117.37,35580.0,109.2755,109.3406,109.2475,109.3127,35580.0
2017-06-30 15:25:00,117.37,117.39,117.31,117.35,34407.0,109.3127,109.3313,109.2568,109.2941,34407.0
2017-06-30 15:30:00,117.34,117.37,117.13,117.13,20631.0,109.2848,109.3127,109.0892,109.0892,20631.0
2017-06-30 15:35:00,117.13,117.27,116.96,117.27,77286.0,109.0892,109.2196,108.9309,109.2196,77286.0
2017-06-30 15:40:00,117.29,117.36,117.27,117.33,63156.0,109.2382,109.3034,109.2196,109.2755,63156.0
2017-06-30 15:45:00,117.33,117.52,117.31,117.32,78381.0,109.2755,109.4524,109.2568,109.2661,78381.0
2017-06-30 15:50:00,117.33,117.4,117.14,117.15,80061.0,109.2755,109.3406,109.0985,109.1078,80061.0
2017-06-30 15:55:00,117.16,117.2,116.94,117.0,183777.0,109.1171,109.1544,108.9122,108.9681,183777.0
2017-07-03 09:30:00,117.93,117.93,117.33,117.58,21399.0,109.8343,109.8343,109.2755,109.5083,21399.0
2017-07-03 09:35:00,117.4,117.6,117.22,117.6,5400.0,109.3406,109.5269,109.173,109.5269,5400.0
2017-07-03 09:40:00,117.37,117.37,117.13,117.16,7110.0,109.3127,109.3127,109.0892,109.1171,7110.0
2017-07-03 09:45:00,117.14,117.52,117.14,117.52,20385.0,109.0985,109.4524,109.0985,109.4524,20385.0
2017-07-03 09:50:00,117.41,117.78,117.41,117.74,15489.0,109.35,109.6946,109.35,109.6573,15489.0
2017-07-03 09:55:00,117.8,117.83,117.69,117.69,18192.0,109.7132,109.7411,109.6107,109.6107,18192.0
2017-07-03 10:00:00,117.76,117.89,117.55,117.66,27210.0,109.6759,109.797,109.4803,109.5828,27210.0
2017-07-03 10:05:00,117.58,117.75,117.48,117.75,11967.0,109.5083,109.6666,109.4152,109.6666,11967.0
2017-07-03 10:10:00,117.71,117.91,117.67,117.91,5100.0,109.6294,109.8156,109.5921,109.8156,5100.0
2017-07-03 10:15:00,117.92,118.21,117.87,118.1,22869.0,109.8249,110.095,109.7784,109.9926,22869.0
2017-07-03 10:20:00,118.09,118.27,118.03,118.27,14040.0,109.9833,110.1509,109.9274,110.1509,14040.0
2017-07-03 10:25:00,118.27,118.34,117.99,118.02,21231.0,110.1509,110.2161,109.8901,109.9181,21231.0
2017-07-03 10:30:00,118.05,118.4,118.05,118.34,50925.0,109.946,110.272,109.946,110.2161,50925.0
2017-07-03 10:35:00,118.3,118.43,118.26,118.31,63501.0,110.1789,110.2999,110.1416,110.1882,63501.0
2017-07-03 10:40:00,118.29,118.43,118.23,118.43,6126.0,110.1695,110.2999,110.1137,110.2999,6126.0
2017-07-03 10:45:00,118.42,118.56,118.38,118.56,10104.0,110.2906,110.421,110.2534,110.421,10104.0
2017-07-03 10:50:00,118.53,118.62,118.0,118.0,42897.0,110.3931,110.4769,109.8995,109.8995,42897.0
2017-07-03 10:55:00,118.07,118.07,117.9,117.9,5100.0,109.9647,109.9647,109.8063,109.8063,5100.0
2017-07-03 11:00:00,117.91,118.07,117.91,117.99,12222.0,109.8156,109.9647,109.8156,109.8901,12222.0
2017-07-03 11:05:00,118.06,118.37,118.06,118.2,13182.0,109.9553,110.2441,109.9553,110.0857,13182.0
2017-07-03 11:10:00,118.17,118.2,117.75,117.87,42606.0,110.0578,110.0857,109.6666,109.7784,42606.0
2017-07-03 11:15:00,117.8,117.96,117.8,117.92,2733.0,109.7132,109.8622,109.7132,109.8249,2733.0
2017-07-03 11:20:00,117.88,117.95,117.88,117.88,17331.0,109.7877,109.8529,109.7877,109.7877,17331.0
2017-07-03 11:25:00,117.89,118.02,117.89,118.0,9369.0,109.797,109.9181,109.797,109.8995,9369.0
2017-07-03 11:30:00,118.0,118.0,117.86,117.97,7800.0,109.8995,109.8995,109.7691,109.8715,7800.0
2017-07-03 11:35:00,117.93,117.96,117.93,117.96,3600.0,109.8343,109.8622,109.8343,109.8622,3600.0
2017-07-03 11:40:00,117.97,118.0,117.97,118.0,2700.0,109.8715,109.8995,109.8715,109.8995,2700.0
2017-07-03 11:45:00,118.0,118.09,118.0,118.04,4245.0,109.8995,109.9833,109.8995,109.9367,4245.0
2017-07-03 11:50:00,118.01,118.01,117.83,118.0,9135.0,109.9088,109.9088,109.7411,109.8995,9135.0
2017-07-03 11:55:00,117.99,118.05,117.86,117.86,16395.0,109.8901,109.946,109.7691,109.7691,16395.0
2017-07-03 12:00:00,117.86,117.86,117.84,117.86,8700.0,109.7691,109.7691,109.7504,109.7691,8700.0
2017-07-03 12:05:00,117.88,117.92,117.82,117.85,8586.0,109.7877,109.8249,109.7318,109.7598,8586.0
2017-07-03 12:10:00,117.85,117.85,117.75,117.76,6900.0,109.7598,109.7598,109.6666,109.6759,6900.0
2017-07-03 12:15:00,117.8,117.82,117.75,117.82,6000.0,109.7132,109.7318,109.6666,109.7318,6000.0
2017-07-03 12:20:00,117.83,117.84,117.68,117.74,13500.0,109.7411,109.7504,109.6014,109.6573,13500.0
2017-07-03 12:25:00,117.71,117.84,117.7,117.84,7650.0,109.6294,109.7504,109.6201,109.7504,7650.0
2017-07-03 12:30:00,117.88,117.97,117.82,117.82,13185.0,109.7877,109.8715,109.7318,109.7318,13185.0
2017-07-03 12:35:00,117.85,117.95,117.85,117.92,6300.0,109.7598,109.8529,109.7598,109.8249,6300.0
2017-07-03 12:40:00,117.93,117.97,117.92,117.94,9303.0,109.8343,109.8715,109.8249,109.8436,9303.0
2017-07-03 12:45:00,117.96,117.97,117.69,117.7,23616.0,109.8622,109.8715,109.6107,109.6201,23616.0
2017-07-03 12:50:00,117.71,117.88,117.71,117.87,15534.0,109.6294,109.7877,109.6294,109.7784,15534.0
2017-07-03 12:55:00,117.82,117.88,117.71,117.71,40848.0,109.7318,109.7877,109.6294,109.6294,40848.0
2017-07-05 09:30:00,117.83,117.83,117.83,117.83,7452.0,109.7411,109.7411,109.7411,109.7411,7452.0
2017-07-05 09:35:00,117.94,118.0,117.57,117.83,9174.0,109.8436,109.8995,109.499,109.7411,9174.0
2017-07-05 09:40:00,117.89,117.89,117.52,117.53,14700.0,109.797,109.797,109.4524,109.4617,14700.0
2017-07-05 09:45:00,117.66,117.77,117.3,117.43,19968.0,109.5828,109.6852,109.2475,109.3686,19968.0
2017-07-05 09:50:00,117.48,117.54,117.41,117.46,11130.0,109.4152,109.471,109.35,109.3965,11130.0
2017-07-05 09:55:00,117.38,117.54,117.29,117.45,8700.0,109.322,109.471,109.2382,109.3872,8700.0
2017-07-05 10:00:00,117.45,117.7,117.45,117.58,14979.0,109.3872,109.6201,109.3872,109.5083,14979.0
2017-07-05 10:05:00,117.46,117.46,117.21,117.32,4854.0,109.3965,109.3965,109.1637,109.2661,4854.0
2017-07-05 10:10:00,117.39,117.65,117.37,117.48,119433.0,109.3313,109.5735,109.3127,109.4152,119433.0
2017-07-05 10:15:00,117.43,117.44,117.03,117.03,27120.0,109.3686,109.3779,108.996,108.996,27120.0
2017-07-05 10:20:00,117.0,117.13,116.83,116.88,19026.0,108.9681,109.0892,108.8098,108.8563,19026.0
2017-07-05 10:25:00,116.98,116.98,116.87,116.98,12900.0,108.9495,108.9495,108.847,108.9495,12900.0
2017-07-05 10:30:00,116.98,117.19,116.93,117.19,12657.0,108.9495,109.1451,108.9029,109.1451,12657.0
2017-07-05 10:35:00,117.17,117.17,116.98,117.12,8598.0,109.1264,109.1264,108.9495,109.0799,8598.0
2017-07-05 10:40:00,117.1,117.29,116.85,117.11,35253.0,109.0612,109.2382,108.8284,109.0706,35253.0
2017-07-05 10:45:00,117.15,117.23,116.96,116.96,22686.0,109.1078,109.1823,108.9309,108.9309,22686.0
2017-07-05 10:50:00,117.03,117.07,116.96,116.99,8199.0,108.996,109.0333,108.9309,108.9588,8199.0
2017-07-05 10:55:00,116.99,117.04,116.87,117.04,8400.0,108.9588,109.0054,108.847,109.0054,8400.0
2017-07-05 11:00:00,117.02,117.29,117.0,117.05,17100.0,108.9867,109.2382,108.9681,109.0147,17100.0
2017-07-05 11:05:00,117.11,117.11,116.97,116.97,9075.0,109.0706,109.0706,108.9402,108.9402,9075.0
2017-07-05 11:10:00,116.93,116.95,116.62,116.8,52098.0,108.9029,108.9215,108.6142,108.7818,52098.0
2017-07-05 11:15:00,116.86,116.88,116.67,116.74,15915.0,108.8377,108.8563,108.6608,108.726,15915.0
2017-07-05 11:20:00,116.73,116.76,116.63,116.76,13992.0,108.7166,108.7446,108.6235,108.7446,13992.0
2017-07-05 11:25:00,116.81,116.86,116.7,116.82,9360.0,108.7911,108.8377,108.6887,108.8005,9360.0
2017-07-05 11:30:00,116.72,116.77,116.64,116.77,24711.0,108.7073,108.7539,108.6328,108.7539,24711.0
2017-07-05 11:35:00,116.72,116.83,116.72,116.82,3006.0,108.7073,108.8098,108.7073,108.8005,3006.0
2017-07-05 11:40:00,116.84,116.84,116.77,116.8,11481.0,108.8191,108.8191,108.7539,108.7818,11481.0
2017-07-05 11:45:00,116.79,116.8,116.66,116.67,17196.0,108.7725,108.7818,108.6514,108.6608,17196.0
2017-07-05 11:50:00,116.69,116.69,116.63,116.63,23001.0,108.6794,108.6794,108.6235,108.6235,23001.0
2017-07-05 11:55:00,116.71,116.71,116.65,116.65,1200.0,108.698,108.698,108.6421,108.6421,1200.0
2017-07-05 12:00:00,116.68,116.87,116.68,116.76,15660.0,108.6701,108.847,108.6701,108.7446,15660.0
2017-07-05 12:05:00,116.84,116.99,116.84,116.95,9204.0,108.8191,108.9588,108.8191,108.9215,9204.0
2017-07-05 12:10:00,116.94,116.94,116.89,116.94,900.0,108.9122,108.9122,108.8657,108.9122,900.0
2017-07-05 12:15:00,116.97,117.05,116.95,117.04,10338.0,108.9402,109.0147,108.9215,109.0054,10338.0
2017-07-05 12:20:00,117.02,117.03,116.95,116.99,56196.0,108.9867,108.996,108.9215,108.9588,56196.0
2017-07-05 12:25:00,117.15,117.15,117.03,117.04,2700.0,109.1078,109.1078,108.996,109.0054,2700.0
2017-07-05 12:30:00,117.1,117.17,117.1,117.17,2160.0,109.0612,109.1264,109.0612,109.1264,2160.0
2017-07-05 12:35:00,117.15,117.17,117.07,117.07,8877.0,109.1078,109.1264,109.0333,109.0333,8877.0
2017-07-05 12:40:00,117.08,117.13,117.0,117.0,6600.0,109.0426,109.0892,108.9681,108.9681,6600.0
2017-07-05 12:45:00,117.09,117.09,117.05,117.05,2943.0,109.0519,109.0519,109.0147,109.0147,2943.0
2017-07-05 12:50:00,117.03,117.07,117.02,117.05,3498.0,108.996,109.0333,108.9867,109.0147,3498.0
2017-07-05 12:55:00,116.99,117.0,116.95,117.0,5433.0,108.9588,108.9681,108.9215,108.9681,5433.0
2017-07-05 13:00:00,116.99,117.02,116.97,117.01,3300.0,108.9588,108.9867,108.9402,108.9774,3300.0
2017-07-05 13:05:00,116.97,116.97,116.95,116.97,4095.0,108.9402,108.9402,108.9215,108.9402,4095.0
2017-07-05 13:10:00,116.94,117.17,116.94,117.12,52029.0,108.9122,109.1264,108.9122,109.0799,52029.0
2017-07-05 13:15:00,117.16,117.16,116.97,117.08,28503.0,109.1171,109.1171,108.9402,109.0426,28503.0
2017-07-05 13:20:00,117.0,117.07,116.95,117.02,13218.0,108.9681,109.0333,108.9215,108.9867,13218.0
2017-07-05 13:25:00,116.99,117.04,116.9,116.9,20247.0,108.9588,109.0054,108.875,108.875,20247.0
2017-07-05 13:30:00,116.94,117.09,116.9,117.02,15792.0,108.9122,109.0519,108.875,108.9867,15792.0
2017-07-05 13:35:00,117.08,117.08,116.98,117.04,13275.0,109.0426,109.0426,108.9495,109.0054,13275.0
2017-07-05 13:40:00,117.0,117.03,116.95,116.95,7644.0,108.9681,108.996,108.9215,108.9215,7644.0
2017-07-05 13:45:00,116.95,117.02,116.95,116.95,3000.0,108.9215,108.9867,108.9215,108.9215,3000.0
2017-07-05 13:50:00,116.97,117.29,116.97,117.27,49500.0,108.9402,109.2382,108.9402,109.2196,49500.0
2017-07-05 13:55:00,117.25,117.36,117.22,117.24,9360.0,109.2009,109.3034,109.173,109.1916,9360.0
2017-07-05 14:00:00,117.28,117.37,117.12,117.12,23274.0,109.2289,109.3127,109.0799,109.0799,23274.0
2017-07-05 14:05:00,117.19,117.25,117.12,117.16,17400.0,109.1451,109.2009,109.0799,109.1171,17400.0
2017-07-05 14:10:00,117.15,117.32,117.13,117.31,4191.0,109.1078,109.2661,109.0892,109.2568,4191.0
2017-07-05 14:15:00,117.24,117.24,117.23,117.24,900.0,109.1916,109.1916,109.1823,109.1916,900.0
2017-07-05 14:20:00,117.27,117.33,117.2,117.33,11277.0,109.2196,109.2755,109.1544,109.2755,11277.0
2017-07-05 14:25:00,117.33,117.37,117.31,117.33,7407.0,109.2755,109.3127,109.2568,109.2755,7407.0
2017-07-05 14:30:00,117.34,117.34,117.23,117.24,12621.0,109.2848,109.2848,109.1823,109.1916,12621.0
2017-07-05 14:35:00,117.19,117.19,117.0,117.0,43809.0,109.1451,109.1451,108.9681,108.9681,43809.0
2017-07-05 14:40:00,117.02,117.06,116.98,116.98,7068.0,108.9867,109.024,108.9495,108.9495,7068.0
2017-07-05 14:45:00,116.94,116.97,116.85,116.85,13521.0,108.9122,108.9402,108.8284,108.8284,13521.0
2017-07-05 14:50:00,116.92,117.05,116.92,117.0,7800.0,108.8936,109.0147,108.8936,108.9681,7800.0
2017-07-05 14:55:00,116.98,117.06,116.98,117.0,45843.0,108.9495,109.024,108.9495,108.9681,45843.0
2017-07-05 15:00:00,117.0,117.01,116.96,116.97,11811.0,108.9681,108.9774,108.9309,108.9402,11811.0
2017-07-05 15:05:00,116.93,117.02,116.93,117.01,23121.0,108.9029,108.9867,108.9029,108.9774,23121.0
2017-07-05 15:10:00,117.0,117.01,116.95,116.97,12918.0,108.9681,108.9774,108.9215,108.9402,12918.0
2017-07-05 15:15:00,117.0,117.0,116.84,116.97,21588.0,108.9681,108.9681,108.8191,108.9402,21588.0
2017-07-05 15:20:00,116.99,117.05,116.94,116.94,17532.0,108.9588,109.0147,108.9122,108.9122,17532.0
2017-07-05 15:25:00,116.94,117.03,116.83,116.95,133014.0,108.9122,108.996,108.8098,108.9215,133014.0
2017-07-05 15:30:00,116.96,116.97,116.79,116.79,106959.0,108.9309,108.9402,108.7725,108.7725,106959.0
2017-07-05 15:35:00,116.78,116.8,116.71,116.8,42417.0,108.7632,108.7818,108.698,108.7818,42417.0
2017-07-05 15:40:00,116.78,116.91,116.76,116.79,41742.0,108.7632,108.8843,108.7446,108.7725,41742.0
2017-07-05 15:45:00,116.8,116.93,116.78,116.83,97848.0,108.7818,108.9029,108.7632,108.8098,97848.0
2017-07-05 15:50:00,116.86,116.91,116.8,116.83,50379.0,108.8377,108.8843,108.7818,108.8098,50379.0
2017-07-05 15:55:00,116.84,117.07,116.83,117.03,116079.0,108.8191,109.0333,108.8098,108.996,116079.0
2017-07-06 09:30:00,116.47,116.7,116.47,116.7,19209.0,108.4745,108.6887,108.4745,108.6887,19209.0
2017-07-06 09:35:00,116.63,116.63,116.09,116.09,5700.0,108.6235,108.6235,108.1206,108.1206,5700.0
2017-07-06 09:40:00,116.08,116.83,116.08,116.83,23334.0,108.1113,108.8098,108.1113,108.8098,23334.0
2017-07-06 09:45:00,116.82,116.93,116.79,116.85,3000.0,108.8005,108.9029,108.7725,108.8284,3000.0
2017-07-06 09:50:00,116.85,116.96,116.36,116.46,24957.0,108.8284,108.9309,108.372,108.4652,24957.0
2017-07-06 09:55:00,116.38,116.53,116.11,116.11,12051.0,108.3907,108.5304,108.1392,108.1392,12051.0
2017-07-06 10:00:00,116.19,116.38,116.12,116.31,22377.0,108.2137,108.3907,108.1485,108.3255,22377.0
2017-07-06 10:05:00,116.22,116.22,115.9,116.09,21192.0,108.2417,108.2417,107.9436,108.1206,21192.0
2017-07-06 10:10:00,116.11,116.27,116.05,116.27,9600.0,108.1392,108.2882,108.0833,108.2882,9600.0
2017-07-06 10:15:00,116.28,116.28,116.08,116.16,24564.0,108.2975,108.2975,108.1113,108.1858,24564.0
2017-07-06 10:20:00,116.08,116.11,115.91,115.97,22860.0,108.1113,108.1392,107.9529,108.0088,22860.0
2017-07-06 10:25:00,115.97,116.22,115.95,116.22,25212.0,108.0088,108.2417,107.9902,108.2417,25212.0
2017-07-06 10:30:00,116.11,116.36,115.98,116.36,18651.0,108.1392,108.372,108.0181,108.372,18651.0
2017-07-06 10:35:00,116.32,116.44,116.29,116.4,20745.0,108.3348,108.4465,108.3068,108.4093,20745.0
2017-07-06 10:40:00,116.47,116.68,116.45,116.59,62502.0,108.4745,108.6701,108.4559,108.5863,62502.0
2017-07-06 10:45:00,116.6,116.7,116.37,116.54,72870.0,108.5956,108.6887,108.3814,108.5397,72870.0
2017-07-06 10:50:00,116.51,116.56,116.32,116.34,18102.0,108.5117,108.5583,108.3348,108.3534,18102.0
2017-07-06 10:55:00,116.34,116.34,116.22,116.24,9339.0,108.3534,108.3534,108.2417,108.2603,9339.0
2017-07-06 11:00:00,116.32,116.53,116.23,116.46,40650.0,108.3348,108.5304,108.251,108.4652,40650.0
2017-07-06 11:05:00,116.44,116.49,116.2,116.21,75636.0,108.4465,108.4931,108.223,108.2323,75636.0
2017-07-06 11:10:00,116.21,116.21,115.83,115.83,29622.0,108.2323,108.2323,107.8784,107.8784,29622.0
2017-07-06 11:15:00,115.87,115.91,115.74,115.76,7290.0,107.9157,107.9529,107.7946,107.8132,7290.0
2017-07-06 11:20:00,115.77,115.77,115.63,115.67,31452.0,107.8225,107.8225,107.6922,107.7294,31452.0
2017-07-06 11:25:00,115.75,116.15,115.69,116.15,23598.0,107.8039,108.1765,107.748,108.1765,23598.0
2017-07-06 11:30:00,116.14,116.19,116.03,116.07,12087.0,108.1671,108.2137,108.0647,108.1019,12087.0
2017-07-06 11:35:00,116.06,116.13,116.02,116.04,14400.0,108.0926,108.1578,108.0554,108.074,14400.0
2017-07-06 11:40:00,116.04,116.21,116.0,116.21,15006.0,108.074,108.2323,108.0368,108.2323,15006.0
2017-07-06 11:45:00,116.16,116.16,115.96,116.02,13194.0,108.1858,108.1858,107.9995,108.0554,13194.0
2017-07-06 11:50:00,115.97,116.16,115.96,116.13,7680.0,108.0088,108.1858,107.9995,108.1578,7680.0
2017-07-06 11:55:00,116.11,116.21,116.11,116.21,3300.0,108.1392,108.2323,108.1392,108.2323,3300.0
2017-07-06 12:00:00,116.18,116.33,116.18,116.29,7395.0,108.2044,108.3441,108.2044,108.3068,7395.0
2017-07-06 12:05:00,116.29,116.31,116.21,116.25,25500.0,108.3068,108.3255,108.2323,108.2696,25500.0
2017-07-06 12:10:00,116.28,116.74,116.28,116.66,44067.0,108.2975,108.726,108.2975,108.6514,44067.0
2017-07-06 12:15:00,116.66,116.66,116.47,116.57,7908.0,108.6514,108.6514,108.4745,108.5676,7908.0
2017-07-06 12:20:00,116.51,116.51,116.26,116.26,15798.0,108.5117,108.5117,108.2789,108.2789,15798.0
2017-07-06 12:25:00,116.22,116.37,116.21,116.27,23652.0,108.2417,108.3814,108.2323,108.2882,23652.0
2017-07-06 12:30:00,116.27,116.35,116.19,116.31,16809.0,108.2882,108.3627,108.2137,108.3255,16809.0
2017-07-06 12:35:00,116.34,116.4,116.29,116.4,7398.0,108.3534,108.4093,108.3068,108.4093,7398.0
2017-07-06 12:40:00,116.45,116.5,116.34,116.45,33759.0,108.4559,108.5024,108.3534,108.4559,33759.0
2017-07-06 12:45:00,116.42,116.46,116.4,116.4,4200.0,108.4279,108.4652,108.4093,108.4093,4200.0
2017-07-06 12:50:00,116.4,116.45,116.38,116.39,3300.0,108.4093,108.4559,108.3907,108.4,3300.0
2017-07-06 12:55:00,116.43,116.54,116.42,116.42,32553.0,108.4372,108.5397,108.4279,108.4279,32553.0
2017-07-06 13:00:00,116.49,116.57,116.43,116.55,11544.0,108.4931,108.5676,108.4372,108.549,11544.0
2017-07-06 13:05:00,116.52,116.69,116.51,116.69,9171.0,108.5211,108.6794,108.5117,108.6794,9171.0
2017-07-06 13:10:00,116.69,116.72,116.66,116.7,16869.0,108.6794,108.7073,108.6514,108.6887,16869.0
2017-07-06 13:15:00,116.68,116.81,116.66,116.75,20313.0,108.6701,108.7911,108.6514,108.7353,20313.0
2017-07-06 13:20:00,116.75,116.76,116.57,116.68,12852.0,108.7353,108.7446,108.5676,108.6701,12852.0
2017-07-06 13:25:00,116.64,116.69,116.56,116.69,8454.0,108.6328,108.6794,108.5583,108.6794,8454.0
2017-07-06 13:30:00,116.74,116.78,116.71,116.77,6828.0,108.726,108.7632,108.698,108.7539,6828.0
2017-07-06 13:35:00,116.77,116.77,116.65,116.69,13050.0,108.7539,108.7539,108.6421,108.6794,13050.0
2017-07-06 13:40:00,116.75,116.75,116.62,116.71,7443.0,108.7353,108.7353,108.6142,108.698,7443.0
2017-07-06 13:45:00,116.71,116.78,116.68,116.78,4200.0,108.698,108.7632,108.6701,108.7632,4200.0
2017-07-06 13:50:00,116.78,116.83,116.76,116.8,11559.0,108.7632,108.8098,108.7446,108.7818,11559.0
2017-07-06 13:55:00,116.79,116.79,116.74,116.79,4884.0,108.7725,108.7725,108.726,108.7725,4884.0
2017-07-06 14:00:00,116.78,116.78,116.68,116.7,10026.0,108.7632,108.7632,108.6701,108.6887,10026.0
2017-07-06 14:05:00,116.72,116.79,116.71,116.78,6900.0,108.7073,108.7725,108.698,108.7632,6900.0
2017-07-06 14:10:00,116.78,116.79,116.7,116.72,7572.0,108.7632,108.7725,108.6887,108.7073,7572.0
2017-07-06 14:15:00,116.69,116.69,116.59,116.63,7239.0,108.6794,108.6794,108.5863,108.6235,7239.0
2017-07-06 14:20:00,116.63,116.65,116.55,116.65,9600.0,108.6235,108.6421,108.549,108.6421,9600.0
2017-07-06 14:25:00,116.66,116.74,116.65,116.74,3630.0,108.6514,108.726,108.6421,108.726,3630.0
2017-07-06 14:30:00,116.72,116.72,116.55,116.65,15111.0,108.7073,108.7073,108.549,108.6421,15111.0
2017-07-06 14:35:00,116.61,116.61,116.47,116.48,4800.0,108.6049,108.6049,108.4745,108.4838,4800.0
2017-07-06 14:40:00,116.52,116.7,116.52,116.62,15600.0,108.5211,108.6887,108.5211,108.6142,15600.0
2017-07-06 14:45:00,116.56,116.58,116.42,116.51,9606.0,108.5583,108.5769,108.4279,108.5117,9606.0
2017-07-06 14:50:00,116.51,116.56,116.45,116.45,30306.0,108.5117,108.5583,108.4559,108.4559,30306.0
2017-07-06 14:55:00,116.45,116.49,116.41,116.45,14142.0,108.4559,108.4931,108.4186,108.4559,14142.0
2017-07-06 15:00:00,116.43,116.59,116.43,116.54,8247.0,108.4372,108.5863,108.4372,108.5397,8247.0
2017-07-06 15:05:00,116.52,116.58,116.36,116.37,4392.0,108.5211,108.5769,108.372,108.3814,4392.0
2017-07-06 15:10:00,116.37,116.42,116.28,116.29,15453.0,108.3814,108.4279,108.2975,108.3068,15453.0
2017-07-06 15:15:00,116.34,116.46,116.34,116.46,12027.0,108.3534,108.4652,108.3534,108.4652,12027.0
2017-07-06 15:20:00,116.44,116.5,116.38,116.5,16800.0,108.4465,108.5024,108.3907,108.5024,16800.0
2017-07-06 15:25:00,116.48,116.5,116.39,116.5,13986.0,108.4838,108.5024,108.4,108.5024,13986.0
2017-07-06 15:30:00,116.48,116.49,116.24,116.3,25488.0,108.4838,108.4931,108.2603,108.3162,25488.0
2017-07-06 15:35:00,116.3,116.41,116.24,116.38,17079.0,108.3162,108.4186,108.2603,108.3907,17079.0
2017-07-06 15:40:00,116.39,116.44,116.36,116.39,22680.0,108.4,108.4465,108.372,108.4,22680.0
2017-07-06 15:45:00,116.38,116.55,116.38,116.53,28209.0,108.3907,108.549,108.3907,108.5304,28209.0
2017-07-06 15:50:00,116.52,116.66,116.51,116.66,42696.0,108.5211,108.6514,108.5117,108.6514,42696.0
2017-07-06 15:55:00,116.66,116.67,116.57,116.61,99096.0,108.6514,108.6608,108.5676,108.6049,99096.0
2017-07-07 09:30:00,116.38,116.77,116.27,116.28,29805.0,108.3907,108.7539,108.2882,108.2975,29805.0
2017-07-07 09:35:00,116.76,117.0,116.0,116.82,28611.0,108.7446,108.9681,108.0368,108.8005,28611.0
2017-07-07 09:40:00,116.82,117.0,116.24,116.24,14700.0,108.8005,108.9681,108.2603,108.2603,14700.0
2017-07-07 09:45:00,116.24,116.56,116.09,116.27,22761.0,108.2603,108.5583,108.1206,108.2882,22761.0
2017-07-07 09:50:00,116.55,116.55,116.18,116.31,9900.0,108.549,108.549,108.2044,108.3255,9900.0
2017-07-07 09:55:00,116.36,116.78,116.36,116.77,11529.0,108.372,108.7632,108.372,108.7539,11529.0
2017-07-07 10:00:00,116.77,116.79,116.56,116.62,19368.0,108.7539,108.7725,108.5583,108.6142,19368.0
2017-07-07 10:05:00,116.63,116.8,116.59,116.67,16749.0,108.6235,108.7818,108.5863,108.6608,16749.0
2017-07-07 10:10:00,116.71,117.12,116.67,117.12,32337.0,108.698,109.0799,108.6608,109.0799,32337.0
2017-07-07 10:15:00,117.08,117.16,116.8,116.87,21162.0,109.0426,109.1171,108.7818,108.847,21162.0
2017-07-07 10:20:00,116.82,117.17,116.79,117.02,19869.0,108.8005,109.1264,108.7725,108.9867,19869.0
2017-07-07 10:25:00,117.06,117.23,117.01,117.11,11445.0,109.024,109.1823,108.9774,109.0706,11445.0
2017-07-07 10:30:00,117.12,117.22,117.09,117.22,10269.0,109.0799,109.173,109.0519,109.173,10269.0
2017-07-07 10:35:00,117.17,117.2,117.01,117.07,61173.0,109.1264,109.1544,108.9774,109.0333,61173.0
2017-07-07 10:40:00,117.0,117.1,117.0,117.1,7086.0,108.9681,109.0612,108.9681,109.0612,7086.0
2017-07-07 10:45:00,117.05,117.12,117.03,117.06,9699.0,109.0147,109.0799,108.996,109.024,9699.0
2017-07-07 10:50:00,117.06,117.07,116.94,116.97,12774.0,109.024,109.0333,108.9122,108.9402,12774.0
2017-07-07 10:55:00,116.94,117.0,116.92,117.0,12378.0,108.9122,108.9681,108.8936,108.9681,12378.0
2017-07-07 11:00:00,117.0,117.0,116.84,116.87,6621.0,108.9681,108.9681,108.8191,108.847,6621.0
2017-07-07 11:05:00,116.87,116.88,116.83,116.86,12198.0,108.847,108.8563,108.8098,108.8377,12198.0
2017-07-07 11:10:00,116.85,117.07,116.83,117.07,12915.0,108.8284,109.0333,108.8098,109.0333,12915.0
2017-07-07 11:15:00,117.02,117.05,116.98,116.99,5949.0,108.9867,109.0147,108.9495,108.9588,5949.0
2017-07-07 11:20:00,117.03,117.07,116.96,117.07,20700.0,108.996,109.0333,108.9309,109.0333,20700.0
2017-07-07 11:25:00,117.12,117.18,117.07,117.12,8400.0,109.0799,109.1357,109.0333,109.0799,8400.0
2017-07-07 11:30:00,117.13,117.17,117.13,117.16,984.0,109.0892,109.1264,109.0892,109.1171,984.0
2017-07-07 11:35:00,117.2,117.28,117.11,117.19,8100.0,109.1544,109.2289,109.0706,109.1451,8100.0
2017-07-07 11:40:00,117.28,117.58,117.25,117.57,11019.0,109.2289,109.5083,109.2009,109.499,11019.0
2017-07-07 11:45:00,117.58,117.66,117.55,117.66,6240.0,109.5083,109.5828,109.4803,109.5828,6240.0
2017-07-07 11:50:00,117.58,117.62,117.56,117.6,11079.0,109.5083,109.5455,109.4897,109.5269,11079.0
2017-07-07 11:55:00,117.61,117.65,117.5,117.6,7200.0,109.5362,109.5735,109.4338,109.5269,7200.0
2017-07-07 12:00:00,117.52,117.64,117.5,117.58,5442.0,109.4524,109.5642,109.4338,109.5083,5442.0
2017-07-07 12:05:00,117.66,117.66,117.59,117.63,3000.0,109.5828,109.5828,109.5176,109.5549,3000.0
2017-07-07 12:10:00,117.6,117.71,117.6,117.71,8433.0,109.5269,109.6294,109.5269,109.6294,8433.0
2017-07-07 12:15:00,117.73,117.78,117.59,117.61,10782.0,109.648,109.6946,109.5176,109.5362,10782.0
2017-07-07 12:20:00,117.6,117.63,117.53,117.56,9819.0,109.5269,109.5549,109.4617,109.4897,9819.0
2017-07-07 12:25:00,117.56,117.63,117.52,117.57,6471.0,109.4897,109.5549,109.4524,109.499,6471.0
2017-07-07 12:30:00,117.52,117.55,117.48,117.55,3000.0,109.4524,109.4803,109.4152,109.4803,3000.0
2017-07-07 12:35:00,117.52,117.6,117.52,117.6,1800.0,109.4524,109.5269,109.4524,109.5269,1800.0
2017-07-07 12:40:00,117.54,117.58,117.48,117.58,4500.0,109.471,109.5083,109.4152,109.5083,4500.0
2017-07-07 12:45:00,117.58,117.65,117.52,117.64,13200.0,109.5083,109.5735,109.4524,109.5642,13200.0
2017-07-07 12:50:00,117.65,117.67,117.59,117.59,7812.0,109.5735,109.5921,109.5176,109.5176,7812.0
2017-07-07 12:55:00,117.56,117.65,117.56,117.65,3435.0,109.4897,109.5735,109.4897,109.5735,3435.0
2017-07-07 13:00:00,117.65,117.65,117.58,117.62,1500.0,109.5735,109.5735,109.5083,109.5455,1500.0
2017-07-07 13:05:00,117.65,117.65,117.58,117.61,9600.0,109.5735,109.5735,109.5083,109.5362,9600.0
2017-07-07 13:10:00,117.6,117.67,117.57,117.67,12354.0,109.5269,109.5921,109.499,109.5921,12354.0
2017-07-07 13:15:00,117.67,117.71,117.67,117.71,2100.0,109.5921,109.6294,109.5921,109.6294,2100.0
2017-07-07 13:20:00,117.67,117.7,117.66,117.67,1200.0,109.5921,109.6201,109.5828,109.5921,1200.0
2017-07-07 13:25:00,117.69,117.71,117.64,117.69,6300.0,109.6107,109.6294,109.5642,109.6107,6300.0
2017-07-07 13:30:00,117.66,117.76,117.65,117.67,23400.0,109.5828,109.6759,109.5735,109.5921,23400.0
2017-07-07 13:35:00,117.7,117.74,117.67,117.7,4200.0,109.6201,109.6573,109.5921,109.6201,4200.0
2017-07-07 13:40:00,117.71,117.73,117.63,117.71,17091.0,109.6294,109.648,109.5549,109.6294,17091.0
2017-07-07 13:45:00,117.77,117.77,117.69,117.75,3468.0,109.6852,109.6852,109.6107,109.6666,3468.0
2017-07-07 13:50:00,117.75,117.78,117.65,117.67,16512.0,109.6666,109.6946,109.5735,109.5921,16512.0
2017-07-07 13:55:00,117.68,117.7,117.59,117.7,44481.0,109.6014,109.6201,109.5176,109.6201,44481.0
2017-07-07 14:00:00,117.7,117.7,117.37,117.5,50940.0,109.6201,109.6201,109.3127,109.4338,50940.0
2017-07-07 14:05:00,117.52,117.62,117.48,117.59,25803.0,109.4524,109.5455,109.4152,109.5176,25803.0
2017-07-07 14:10:00,117.54,117.59,117.37,117.45,28500.0,109.471,109.5176,109.3127,109.3872,28500.0
2017-07-07 14:15:00,117.45,117.45,117.35,117.35,15450.0,109.3872,109.3872,109.2941,109.2941,15450.0
2017-07-07 14:20:00,117.34,117.4,117.23,117.33,20406.0,109.2848,109.3406,109.1823,109.2755,20406.0
2017-07-07 14:25:00,117.3,117.37,117.3,117.35,4500.0,109.2475,109.3127,109.2475,109.2941,4500.0
2017-07-07 14:30:00,117.35,117.36,117.29,117.29,11724.0,109.2941,109.3034,109.2382,109.2382,11724.0
2017-07-07 14:35:00,117.33,117.33,117.29,117.32,8100.0,109.2755,109.2755,109.2382,109.2661,8100.0
2017-07-07 14:40:00,117.35,117.4,117.32,117.37,8100.0,109.2941,109.3406,109.2661,109.3127,8100.0
2017-07-07 14:45:00,117.4,117.4,117.29,117.29,2100.0,109.3406,109.3406,109.2382,109.2382,2100.0
2017-07-07 14:50:00,117.32,117.36,117.29,117.3,6900.0,109.2661,109.3034,109.2382,109.2475,6900.0
2017-07-07 14:55:00,117.3,117.35,117.27,117.33,6300.0,109.2475,109.2941,109.2196,109.2755,6300.0
2017-07-07 15:00:00,117.29,117.38,117.26,117.38,8685.0,109.2382,109.322,109.2103,109.322,8685.0
2017-07-07 15:05:00,117.38,117.42,117.37,117.39,11730.0,109.322,109.3593,109.3127,109.3313,11730.0
2017-07-07 15:10:00,117.4,117.4,117.29,117.29,10173.0,109.3406,109.3406,109.2382,109.2382,10173.0
2017-07-07 15:15:00,117.35,117.35,117.29,117.3,1800.0,109.2941,109.2941,109.2382,109.2475,1800.0
2017-07-07 15:20:00,117.35,117.36,117.27,117.31,17613.0,109.2941,109.3034,109.2196,109.2568,17613.0
2017-07-07 15:25:00,117.28,117.29,117.24,117.29,3867.0,109.2289,109.2382,109.1916,109.2382,3867.0
2017-07-07 15:30:00,117.25,117.31,117.21,117.3,17343.0,109.2009,109.2568,109.1637,109.2475,17343.0
2017-07-07 15:35:00,117.28,117.31,117.25,117.3,7755.0,109.2289,109.2568,109.2009,109.2475,7755.0
2017-07-07 15:40:00,117.3,117.35,117.3,117.33,9918.0,109.2475,109.2941,109.2475,109.2755,9918.0
2017-07-07 15:45:00,117.34,117.36,117.29,117.3,17499.0,109.2848,109.3034,109.2382,109.2475,17499.0
2017-07-07 15:50:00,117.32,117.33,117.28,117.28,23826.0,109.2661,109.2755,109.2289,109.2289,23826.0
2017-07-07 15:55:00,117.28,117.34,117.25,117.29,92229.0,109.2289,109.2848,109.2009,109.2382,92229.0
2017-07-10 09:30:00,117.25,117.33,117.03,117.33,16035.0,109.2009,109.2755,108.996,109.2755,16035.0
2017-07-10 09:35:00,117.29,117.31,117.02,117.02,4500.0,109.2382,109.2568,108.9867,108.9867,4500.0
2017-07-10 09:40:00,117.04,117.16,116.92,117.14,13089.0,109.0054,109.1171,108.8936,109.0985,13089.0
2017-07-10 09:45:00,117.01,117.3,117.01,117.3,6600.0,108.9774,109.2475,108.9774,109.2475,6600.0
2017-07-10 09:50:00,117.3,117.3,116.97,117.03,14688.0,109.2475,109.2475,108.9402,108.996,14688.0
2017-07-10 09:55:00,116.93,117.12,116.93,117.01,3900.0,108.9029,109.0799,108.9029,108.9774,3900.0
2017-07-10 10:00:00,117.07,117.37,117.05,117.37,10200.0,109.0333,109.3127,109.0147,109.3127,10200.0
2017-07-10 10:05:00,117.36,117.47,117.36,117.44,6276.0,109.3034,109.4058,109.3034,109.3779,6276.0
2017-07-10 10:10:00,117.41,117.41,117.27,117.31,4500.0,109.35,109.35,109.2196,109.2568,4500.0
2017-07-10 10:15:00,117.35,117.49,117.17,117.17,43713.0,109.2941,109.4245,109.1264,109.1264,43713.0
2017-07-10 10:20:00,117.11,117.25,117.01,117.03,41712.0,109.0706,109.2009,108.9774,108.996,41712.0
2017-07-10 10:25:00,117.08,117.09,117.03,117.05,4500.0,109.0426,109.0519,108.996,109.0147,4500.0
2017-07-10 10:30:00,117.1,117.31,117.07,117.16,22137.0,109.0612,109.2568,109.0333,109.1171,22137.0
2017-07-10 10:35:00,117.15,117.25,117.12,117.24,12900.0,109.1078,109.2009,109.0799,109.1916,12900.0
2017-07-10 10:40:00,117.17,117.26,117.17,117.26,3900.0,109.1264,109.2103,109.1264,109.2103,3900.0
2017-07-10 10:45:00,117.31,117.31,117.31,117.31,300.0,109.2568,109.2568,109.2568,109.2568,300.0
2017-07-10 10:50:00,117.31,117.5,117.29,117.42,10881.0,109.2568,109.4338,109.2382,109.3593,10881.0
2017-07-10 10:55:00,117.39,117.45,117.36,117.41,4800.0,109.3313,109.3872,109.3034,109.35,4800.0
2017-07-10 11:00:00,117.4,117.46,117.37,117.46,1200.0,109.3406,109.3965,109.3127,109.3965,1200.0
2017-07-10 11:05:00,117.43,117.55,117.43,117.49,6600.0,109.3686,109.4803,109.3686,109.4245,6600.0
2017-07-10 11:10:00,117.52,117.52,117.44,117.48,4233.0,109.4524,109.4524,109.3779,109.4152,4233.0
2017-07-10 11:15:00,117.48,117.54,117.48,117.53,3900.0,109.4152,109.471,109.4152,109.4617,3900.0
2017-07-10 11:20:00,117.52,117.56,117.45,117.56,3900.0,109.4524,109.4897,109.3872,109.4897,3900.0
2017-07-10 11:25:00,117.6,117.61,117.55,117.61,4800.0,109.5269,109.5362,109.4803,109.5362,4800.0
2017-07-10 11:30:00,117.61,117.66,117.54,117.66,3000.0,109.5362,109.5828,109.471,109.5828,3000.0
2017-07-10 11:35:00,117.61,117.8,117.61,117.71,21489.0,109.5362,109.7132,109.5362,109.6294,21489.0
2017-07-10 11:40:00,117.66,117.66,117.53,117.53,2400.0,109.5828,109.5828,109.4617,109.4617,2400.0
2017-07-10 11:45:00,117.54,117.73,117.54,117.73,4800.0,109.471,109.648,109.471,109.648,4800.0
2017-07-10 11:50:00,117.68,117.75,117.61,117.61,7218.0,109.6014,109.6666,109.5362,109.5362,7218.0
2017-07-10 11:55:00,117.61,117.65,117.55,117.56,6600.0,109.5362,109.5735,109.4803,109.4897,6600.0
2017-07-10 12:00:00,117.56,117.56,117.56,117.56,0.0,109.4897,109.4897,109.4897,109.4897,0.0
2017-07-10 12:05:00,117.59,117.63,117.59,117.62,2100.0,109.5176,109.5549,109.5176,109.5455,2100.0
2017-07-10 12:10:00,117.56,117.59,117.48,117.48,5100.0,109.4897,109.5176,109.4152,109.4152,5100.0
2017-07-10 12:15:00,117.54,117.54,117.48,117.48,2376.0,109.471,109.471,109.4152,109.4152,2376.0
2017-07-10 12:20:00,117.48,117.48,117.42,117.48,5100.0,109.4152,109.4152,109.3593,109.4152,5100.0
2017-07-10 12:25:00,117.49,117.49,117.43,117.48,3300.0,109.4245,109.4245,109.3686,109.4152,3300.0
2017-07-10 12:30:00,117.44,117.49,117.44,117.49,600.0,109.3779,109.4245,109.3779,109.4245,600.0
2017-07-10 12:35:00,117.43,117.48,117.41,117.43,3600.0,109.3686,109.4152,109.35,109.3686,3600.0
2017-07-10 12:40:00,117.44,117.44,117.31,117.4,22599.0,109.3779,109.3779,109.2568,109.3406,22599.0
2017-07-10 12:45:00,117.45,117.46,117.43,117.43,3792.0,109.3872,109.3965,109.3686,109.3686,3792.0
2017-07-10 12:50:00,117.45,117.57,117.43,117.57,11043.0,109.3872,109.499,109.3686,109.499,11043.0
2017-07-10 12:55:00,117.52,117.52,117.47,117.47,3036.0,109.4524,109.4524,109.4058,109.4058,3036.0
2017-07-10 13:00:00,117.54,117.57,117.54,117.54,3000.0,109.471,109.499,109.471,109.471,3000.0
2017-07-10 13:05:00,117.56,117.61,117.54,117.61,2400.0,109.4897,109.5362,109.471,109.5362,2400.0
2017-07-10 13:10:00,117.61,117.62,117.52,117.52,2700.0,109.5362,109.5455,109.4524,109.4524,2700.0
2017-07-10 13:15:00,117.49,117.52,117.48,117.52,8100.0,109.4245,109.4524,109.4152,109.4524,8100.0
2017-07-10 13:20:00,117.5,117.53,117.43,117.43,5241.0,109.4338,109.4617,109.3686,109.3686,5241.0
2017-07-10 13:25:00,117.46,117.47,117.42,117.42,2100.0,109.3965,109.4058,109.3593,109.3593,2100.0
2017-07-10 13:30:00,117.42,117.44,117.41,117.41,4200.0,109.3593,109.3779,109.35,109.35,4200.0
2017-07-10 13:35:00,117.39,117.39,117.28,117.3,5100.0,109.3313,109.3313,109.2289,109.2475,5100.0
2017-07-10 13:40:00,117.32,117.36,117.3,117.32,9000.0,109.2661,109.3034,109.2475,109.2661,9000.0
2017-07-10 13:45:00,117.32,117.32,117.27,117.27,3969.0,109.2661,109.2661,109.2196,109.2196,3969.0
2017-07-10 13:50:00,117.29,117.32,117.26,117.29,4479.0,109.2382,109.2661,109.2103,109.2382,4479.0
2017-07-10 13:55:00,117.28,117.33,117.28,117.33,2400.0,109.2289,109.2755,109.2289,109.2755,2400.0
2017-07-10 14:00:00,117.34,117.34,117.28,117.28,4800.0,109.2848,109.2848,109.2289,109.2289,4800.0
2017-07-10 14:05:00,117.32,117.34,117.29,117.29,8298.0,109.2661,109.2848,109.2382,109.2382,8298.0
2017-07-10 14:10:00,117.31,117.35,117.29,117.34,4800.0,109.2568,109.2941,109.2382,109.2848,4800.0
2017-07-10 14:15:00,117.32,117.34,117.29,117.34,3930.0,109.2661,109.2848,109.2382,109.2848,3930.0
2017-07-10 14:20:00,117.33,117.35,117.31,117.35,4977.0,109.2755,109.2941,109.2568,109.2941,4977.0
2017-07-10 14:25:00,117.33,117.36,117.3,117.33,6282.0,109.2755,109.3034,109.2475,109.2755,6282.0
2017-07-10 14:30:00,117.31,117.38,117.29,117.31,13614.0,109.2568,109.322,109.2382,109.2568,13614.0
2017-07-10 14:35:00,117.32,117.32,117.27,117.3,4500.0,109.2661,109.2661,109.2196,109.2475,4500.0
2017-07-10 14:40:00,117.29,117.29,117.26,117.27,2100.0,109.2382,109.2382,109.2103,109.2196,2100.0
2017-07-10 14:45:00,117.28,117.32,117.27,117.27,900.0,109.2289,109.2661,109.2196,109.2196,900.0
2017-07-10 14:50:00,117.3,117.33,117.28,117.3,6552.0,109.2475,109.2755,109.2289,109.2475,6552.0
2017-07-10 14:55:00,117.28,117.29,117.25,117.29,3900.0,109.2289,109.2382,109.2009,109.2382,3900.0
2017-07-10 15:00:00,117.3,117.3,117.21,117.25,9717.0,109.2475,109.2475,109.1637,109.2009,9717.0
2017-07-10 15:05:00,117.26,117.27,117.22,117.23,5241.0,109.2103,109.2196,109.173,109.1823,5241.0
2017-07-10 15:10:00,117.26,117.29,117.25,117.29,2685.0,109.2103,109.2382,109.2009,109.2382,2685.0
2017-07-10 15:15:00,117.29,117.29,117.21,117.22,8052.0,109.2382,109.2382,109.1637,109.173,8052.0
2017-07-10 15:20:00,117.26,117.26,117.21,117.25,3900.0,109.2103,109.2103,109.1637,109.2009,3900.0
2017-07-10 15:25:00,117.24,117.27,117.22,117.24,7290.0,109.1916,109.2196,109.173,109.1916,7290.0
2017-07-10 15:30:00,117.24,117.27,117.23,117.25,13770.0,109.1916,109.2196,109.1823,109.2009,13770.0
2017-07-10 15:35:00,117.24,117.35,117.24,117.33,6732.0,109.1916,109.2941,109.1916,109.2755,6732.0
2017-07-10 15:40:00,117.31,117.36,117.31,117.34,25014.0,109.2568,109.3034,109.2568,109.2848,25014.0
2017-07-10 15:45:00,117.36,117.38,117.29,117.33,72204.0,109.3034,109.322,109.2382,109.2755,72204.0
2017-07-10 15:50:00,117.32,117.36,117.3,117.34,45057.0,109.2661,109.3034,109.2475,109.2848,45057.0
2017-07-10 15:55:00,117.34,117.36,117.28,117.28,55545.0,109.2848,109.3034,109.2289,109.2289,55545.0
2017-07-11 09:30:00,117.33,117.33,116.99,116.99,18282.0,109.2755,109.2755,108.9588,108.9588,18282.0
2017-07-11 09:35:00,116.96,117.15,116.96,117.14,3609.0,108.9309,109.1078,108.9309,109.0985,3609.0
2017-07-11 09:40:00,117.38,117.38,117.38,117.38,300.0,109.322,109.322,109.322,109.322,300.0
2017-07-11 09:45:00,117.37,117.67,117.37,117.52,7329.0,109.3127,109.5921,109.3127,109.4524,7329.0
2017-07-11 09:50:00,117.55,117.72,117.51,117.72,7551.0,109.4803,109.6387,109.4431,109.6387,7551.0
2017-07-11 09:55:00,117.71,117.8,117.44,117.45,16962.0,109.6294,109.7132,109.3779,109.3872,16962.0
2017-07-11 10:00:00,117.4,117.51,117.29,117.33,24123.0,109.3406,109.4431,109.2382,109.2755,24123.0
2017-07-11 10:05:00,117.23,117.26,116.95,117.05,77202.0,109.1823,109.2103,108.9215,109.0147,77202.0
2017-07-11 10:10:00,116.98,117.37,116.87,117.37,21084.0,108.9495,109.3127,108.847,109.3127,21084.0
2017-07-11 10:15:00,117.32,117.48,117.13,117.34,42981.0,109.2661,109.4152,109.0892,109.2848,42981.0
2017-07-11 10:20:00,117.4,117.7,117.34,117.7,36444.0,109.3406,109.6201,109.2848,109.6201,36444.0
2017-07-11 10:25:00,117.7,117.79,117.37,117.37,23244.0,109.6201,109.7039,109.3127,109.3127,23244.0
2017-07-11 10:30:00,117.37,117.38,117.19,117.38,2730.0,109.3127,109.322,109.1451,109.322,2730.0
2017-07-11 10:35:00,117.2,117.44,117.2,117.31,12396.0,109.1544,109.3779,109.1544,109.2568,12396.0
2017-07-11 10:40:00,117.31,117.33,117.21,117.21,4266.0,109.2568,109.2755,109.1637,109.1637,4266.0
2017-07-11 10:45:00,117.29,117.47,117.21,117.31,14610.0,109.2382,109.4058,109.1637,109.2568,14610.0
2017-07-11 10:50:00,117.3,117.38,117.25,117.34,3000.0,109.2475,109.322,109.2009,109.2848,3000.0
2017-07-11 10:55:00,117.26,117.5,117.26,117.5,7974.0,109.2103,109.4338,109.2103,109.4338,7974.0
2017-07-11 11:00:00,117.54,117.54,117.4,117.41,6600.0,109.471,109.471,109.3406,109.35,6600.0
2017-07-11 11:05:00,117.47,117.5,117.3,117.3,22200.0,109.4058,109.4338,109.2475,109.2475,22200.0
2017-07-11 11:10:00,117.28,117.3,117.11,117.17,14184.0,109.2289,109.2475,109.0706,109.1264,14184.0
2017-07-11 11:15:00,117.11,117.11,117.0,117.01,1200.0,109.0706,109.0706,108.9681,108.9774,1200.0
2017-07-11 11:20:00,117.07,117.07,116.87,116.91,15930.0,109.0333,109.0333,108.847,108.8843,15930.0
2017-07-11 11:25:00,116.92,116.92,116.73,116.79,8400.0,108.8936,108.8936,108.7166,108.7725,8400.0
2017-07-11 11:30:00,116.78,117.07,116.78,117.07,15810.0,108.7632,109.0333,108.7632,109.0333,15810.0
2017-07-11 11:35:00,117.15,117.33,117.04,117.17,10650.0,109.1078,109.2755,109.0054,109.1264,10650.0
2017-07-11 11:40:00,117.22,117.32,117.11,117.28,4200.0,109.173,109.2661,109.0706,109.2289,4200.0
2017-07-11 11:45:00,117.29,117.3,117.21,117.23,8607.0,109.2382,109.2475,109.1637,109.1823,8607.0
2017-07-11 11:50:00,117.27,117.44,117.26,117.35,33408.0,109.2196,109.3779,109.2103,109.2941,33408.0
2017-07-11 11:55:00,117.38,117.39,117.26,117.26,5658.0,109.322,109.3313,109.2103,109.2103,5658.0
2017-07-11 12:00:00,117.26,117.33,117.26,117.33,2700.0,109.2103,109.2755,109.2103,109.2755,2700.0
2017-07-11 12:05:00,117.28,117.37,117.15,117.26,5700.0,109.2289,109.3127,109.1078,109.2103,5700.0
2017-07-11 12:10:00,117.22,117.36,117.22,117.36,1863.0,109.173,109.3034,109.173,109.3034,1863.0
2017-07-11 12:15:00,117.34,117.35,117.28,117.28,31536.0,109.2848,109.2941,109.2289,109.2289,31536.0
2017-07-11 12:20:00,117.31,117.36,117.22,117.22,7500.0,109.2568,109.3034,109.173,109.173,7500.0
2017-07-11 12:25:00,117.19,117.27,117.17,117.27,5568.0,109.1451,109.2196,109.1264,109.2196,5568.0
2017-07-11 12:30:00,117.28,117.34,117.27,117.34,3060.0,109.2289,109.2848,109.2196,109.2848,3060.0
2017-07-11 12:35:00,117.33,117.33,117.28,117.3,9303.0,109.2755,109.2755,109.2289,109.2475,9303.0
2017-07-11 12:40:00,117.28,117.33,117.2,117.31,6255.0,109.2289,109.2755,109.1544,109.2568,6255.0
2017-07-11 12:45:00,117.33,117.34,117.24,117.34,10620.0,109.2755,109.2848,109.1916,109.2848,10620.0
2017-07-11 12:50:00,117.29,117.48,117.29,117.41,9303.0,109.2382,109.4152,109.2382,109.35,9303.0
2017-07-11 12:55:00,117.41,117.45,117.39,117.43,23964.0,109.35,109.3872,109.3313,109.3686,23964.0
2017-07-11 13:00:00,117.41,117.47,117.38,117.42,20658.0,109.35,109.4058,109.322,109.3593,20658.0
2017-07-11 13:05:00,117.43,117.47,117.4,117.43,8400.0,109.3686,109.4058,109.3406,109.3686,8400.0
2017-07-11 13:10:00,117.44,117.47,117.3,117.3,18411.0,109.3779,109.4058,109.2475,109.2475,18411.0
2017-07-11 13:15:00,117.36,117.4,117.27,117.27,17910.0,109.3034,109.3406,109.2196,109.2196,17910.0
2017-07-11 13:20:00,117.33,117.33,117.03,117.04,20055.0,109.2755,109.2755,108.996,109.0054,20055.0
2017-07-11 13:25:00,117.03,117.17,116.97,117.05,65367.0,108.996,109.1264,108.9402,109.0147,65367.0
2017-07-11 13:30:00,116.97,117.1,116.97,117.07,30351.0,108.9402,109.0612,108.9402,109.0333,30351.0
2017-07-11 13:35:00,117.1,117.23,117.1,117.14,20391.0,109.0612,109.1823,109.0612,109.0985,20391.0
2017-07-11 13:40:00,117.24,117.28,117.12,117.17,35418.0,109.1916,109.2289,109.0799,109.1264,35418.0
2017-07-11 13:45:00,117.17,117.38,117.17,117.33,25443.0,109.1264,109.322,109.1264,109.2755,25443.0
2017-07-11 13:50:00,117.29,117.36,117.22,117.36,5700.0,109.2382,109.3034,109.173,109.3034,5700.0
2017-07-11 13:55:00,117.34,117.34,117.27,117.28,3846.0,109.2848,109.2848,109.2196,109.2289,3846.0
2017-07-11 14:00:00,117.3,117.33,117.17,117.17,10962.0,109.2475,109.2755,109.1264,109.1264,10962.0
2017-07-11 14:05:00,117.16,117.25,117.16,117.19,5574.0,109.1171,109.2009,109.1171,109.1451,5574.0
2017-07-11 14:10:00,117.23,117.27,117.2,117.27,3543.0,109.1823,109.2196,109.1544,109.2196,3543.0
2017-07-11 14:15:00,117.22,117.3,117.22,117.24,7248.0,109.173,109.2475,109.173,109.1916,7248.0
2017-07-11 14:20:00,117.26,117.31,117.22,117.27,6999.0,109.2103,109.2568,109.173,109.2196,6999.0
2017-07-11 14:25:00,117.28,117.35,117.28,117.34,3387.0,109.2289,109.2941,109.2289,109.2848,3387.0
2017-07-11 14:30:00,117.37,117.39,117.33,117.38,3114.0,109.3127,109.3313,109.2755,109.322,3114.0
2017-07-11 14:35:00,117.37,117.38,117.32,117.33,13821.0,109.3127,109.322,109.2661,109.2755,13821.0
2017-07-11 14:40:00,117.35,117.4,117.34,117.38,7944.0,109.2941,109.3406,109.2848,109.322,7944.0
2017-07-11 14:45:00,117.35,117.38,117.34,117.35,4500.0,109.2941,109.322,109.2848,109.2941,4500.0
2017-07-11 14:50:00,117.35,117.37,117.31,117.34,9300.0,109.2941,109.3127,109.2568,109.2848,9300.0
2017-07-11 14:55:00,117.37,117.48,117.37,117.46,10128.0,109.3127,109.4152,109.3127,109.3965,10128.0
2017-07-11 15:00:00,117.49,117.54,117.48,117.48,9951.0,109.4245,109.471,109.4152,109.4152,9951.0
2017-07-11 15:05:00,117.47,117.57,117.43,117.46,21000.0,109.4058,109.499,109.3686,109.3965,21000.0
2017-07-11 15:10:00,117.48,117.56,117.46,117.56,6000.0,109.4152,109.4897,109.3965,109.4897,6000.0
2017-07-11 15:15:00,117.51,117.63,117.51,117.62,12675.0,109.4431,109.5549,109.4431,109.5455,12675.0
2017-07-11 15:20:00,117.63,117.69,117.57,117.69,17835.0,109.5549,109.6107,109.499,109.6107,17835.0
2017-07-11 15:25:00,117.7,117.88,117.69,117.87,23130.0,109.6201,109.7877,109.6107,109.7784,23130.0
2017-07-11 15:30:00,117.88,117.94,117.84,117.88,16248.0,109.7877,109.8436,109.7504,109.7877,16248.0
2017-07-11 15:35:00,117.91,117.96,117.8,117.84,13500.0,109.8156,109.8622,109.7132,109.7504,13500.0
2017-07-11 15:40:00,117.78,117.78,117.69,117.74,12930.0,109.6946,109.6946,109.6107,109.6573,12930.0
2017-07-11 15:45:00,117.75,117.81,117.71,117.8,26268.0,109.6666,109.7225,109.6294,109.7132,26268.0
2017-07-11 15:50:00,117.78,117.85,117.75,117.77,31467.0,109.6946,109.7598,109.6666,109.6852,31467.0
2017-07-11 15:55:00,117.76,117.84,117.72,117.76,83979.0,109.6759,109.7504,109.6387,109.6759,83979.0
2017-07-12 09:30:00,118.33,118.33,117.97,118.02,15168.0,110.2068,110.2068,109.8715,109.9181,15168.0
2017-07-12 09:35:00,118.14,118.22,117.92,117.92,14175.0,110.0298,110.1044,109.8249,109.8249,14175.0
2017-07-12 09:40:00,118.0,118.0,117.91,117.98,2100.0,109.8995,109.8995,109.8156,109.8808,2100.0
2017-07-12 09:45:00,118.0,118.16,117.94,118.09,14400.0,109.8995,110.0485,109.8436,109.9833,14400.0
2017-07-12 09:50:00,118.11,118.17,117.99,118.15,44373.0,110.0019,110.0578,109.8901,110.0392,44373.0
2017-07-12 09:55:00,118.09,118.2,118.06,118.07,13800.0,109.9833,110.0857,109.9553,109.9647,13800.0
2017-07-12 10:00:00,118.15,118.21,117.78,117.87,23595.0,110.0392,110.095,109.6946,109.7784,23595.0
2017-07-12 10:05:00,117.87,117.92,117.75,117.75,6900.0,109.7784,109.8249,109.6666,109.6666,6900.0
2017-07-12 10:10:00,117.68,117.81,117.59,117.78,14463.0,109.6014,109.7225,109.5176,109.6946,14463.0
2017-07-12 10:15:00,117.85,118.03,117.83,118.0,4200.0,109.7598,109.9274,109.7411,109.8995,4200.0
2017-07-12 10:20:00,117.97,118.1,117.91,117.98,32268.0,109.8715,109.9926,109.8156,109.8808,32268.0
2017-07-12 10:25:00,118.02,118.04,117.98,117.99,4506.0,109.9181,109.9367,109.8808,109.8901,4506.0
2017-07-12 10:30:00,118.02,118.1,117.93,117.93,15300.0,109.9181,109.9926,109.8343,109.8343,15300.0
2017-07-12 10:35:00,117.97,118.1,117.94,118.0,6000.0,109.8715,109.9926,109.8436,109.8995,6000.0
2017-07-12 10:40:00,118.04,118.04,117.92,117.99,16959.0,109.9367,109.9367,109.8249,109.8901,16959.0
2017-07-12 10:45:00,117.97,117.98,117.72,117.74,8700.0,109.8715,109.8808,109.6387,109.6573,8700.0
2017-07-12 10:50:00,117.77,117.81,117.71,117.71,18567.0,109.6852,109.7225,109.6294,109.6294,18567.0
2017-07-12 10:55:00,117.72,117.93,117.71,117.82,25203.0,109.6387,109.8343,109.6294,109.7318,25203.0
2017-07-12 11:00:00,117.8,117.84,117.68,117.79,13590.0,109.7132,109.7504,109.6014,109.7039,13590.0
2017-07-12 11:05:00,117.77,117.79,117.73,117.74,3036.0,109.6852,109.7039,109.648,109.6573,3036.0
2017-07-12 11:10:00,117.76,118.06,117.76,118.04,21168.0,109.6759,109.9553,109.6759,109.9367,21168.0
2017-07-12 11:15:00,118.06,118.15,118.06,118.11,24000.0,109.9553,110.0392,109.9553,110.0019,24000.0
2017-07-12 11:20:00,118.06,118.06,117.97,118.02,4224.0,109.9553,109.9553,109.8715,109.9181,4224.0
2017-07-12 11:25:00,117.98,118.08,117.97,117.97,7902.0,109.8808,109.974,109.8715,109.8715,7902.0
2017-07-12 11:30:00,117.97,117.98,117.94,117.94,2400.0,109.8715,109.8808,109.8436,109.8436,2400.0
2017-07-12 11:35:00,117.94,118.04,117.94,118.04,2400.0,109.8436,109.9367,109.8436,109.9367,2400.0
2017-07-12 11:40:00,118.05,118.05,118.05,118.05,300.0,109.946,109.946,109.946,109.946,300.0
2017-07-12 11:45:00,118.0,118.0,117.94,117.98,4482.0,109.8995,109.8995,109.8436,109.8808,4482.0
2017-07-12 11:50:00,117.99,118.13,117.97,118.07,6900.0,109.8901,110.0205,109.8715,109.9647,6900.0
2017-07-12 11:55:00,118.06,118.11,118.06,118.07,2277.0,109.9553,110.0019,109.9553,109.9647,2277.0
2017-07-12 12:00:00,118.08,118.08,117.99,118.01,8145.0,109.974,109.974,109.8901,109.9088,8145.0
2017-07-12 12:05:00,118.06,118.11,118.06,118.08,15399.0,109.9553,110.0019,109.9553,109.974,15399.0
2017-07-12 12:10:00,118.1,118.11,117.96,118.03,13677.0,109.9926,110.0019,109.8622,109.9274,13677.0
2017-07-12 12:15:00,117.97,118.12,117.97,118.12,12300.0,109.8715,110.0112,109.8715,110.0112,12300.0
2017-07-12 12:20:00,118.08,118.28,118.06,118.22,8445.0,109.974,110.1602,109.9553,110.1044,8445.0
2017-07-12 12:25:00,118.25,118.31,118.21,118.22,14100.0,110.1323,110.1882,110.095,110.1044,14100.0
2017-07-12 12:30:00,118.22,118.24,118.19,118.24,4200.0,110.1044,110.123,110.0764,110.123,4200.0
2017-07-12 12:35:00,118.26,118.33,118.25,118.33,4200.0,110.1416,110.2068,110.1323,110.2068,4200.0
2017-07-12 12:40:00,118.32,118.34,118.27,118.34,6762.0,110.1975,110.2161,110.1509,110.2161,6762.0
2017-07-12 12:45:00,118.37,118.5,118.33,118.33,14001.0,110.2441,110.3651,110.2068,110.2068,14001.0
2017-07-12 12:50:00,118.34,118.41,118.34,118.39,3000.0,110.2161,110.2813,110.2161,110.2627,3000.0
2017-07-12 12:55:00,118.41,118.43,118.33,118.34,11970.0,110.2813,110.2999,110.2068,110.2161,11970.0
2017-07-12 13:00:00,118.35,118.41,118.35,118.39,3600.0,110.2254,110.2813,110.2254,110.2627,3600.0
2017-07-12 13:05:00,118.36,118.36,118.18,118.21,10164.0,110.2347,110.2347,110.0671,110.095,10164.0
2017-07-12 13:10:00,118.27,118.27,118.15,118.17,5400.0,110.1509,110.1509,110.0392,110.0578,5400.0
2017-07-12 13:15:00,118.18,118.2,118.16,118.17,8481.0,110.0671,110.0857,110.0485,110.0578,8481.0
2017-07-12 13:20:00,118.16,118.18,118.13,118.17,11400.0,110.0485,110.0671,110.0205,110.0578,11400.0
2017-07-12 13:25:00,118.17,118.19,118.15,118.17,2400.0,110.0578,110.0764,110.0392,110.0578,2400.0
2017-07-12 13:30:00,118.17,118.19,118.11,118.17,10323.0,110.0578,110.0764,110.0019,110.0578,10323.0
2017-07-12 13:35:00,118.14,118.2,118.1,118.18,17505.0,110.0298,110.0857,109.9926,110.0671,17505.0
2017-07-12 13:40:00,118.17,118.18,118.15,118.15,9300.0,110.0578,110.0671,110.0392,110.0392,9300.0
2017-07-12 13:45:00,118.13,118.24,118.13,118.24,13500.0,110.0205,110.123,110.0205,110.123,13500.0
2017-07-12 13:50:00,118.23,118.42,118.21,118.42,5100.0,110.1137,110.2906,110.095,110.2906,5100.0
2017-07-12 13:55:00,118.42,118.5,118.41,118.5,6825.0,110.2906,110.3651,110.2813,110.3651,6825.0
2017-07-12 14:00:00,118.48,118.57,118.43,118.48,37500.0,110.3465,110.4303,110.2999,110.3465,37500.0
2017-07-12 14:05:00,118.49,118.6,118.38,118.58,42003.0,110.3558,110.4583,110.2534,110.4396,42003.0
2017-07-12 14:10:00,118.6,119.03,118.6,118.93,29031.0,110.4583,110.8587,110.4583,110.7656,29031.0
2017-07-12 14:15:00,118.96,118.99,118.82,118.86,13593.0,110.7936,110.8215,110.6632,110.7004,13593.0
2017-07-12 14:20:00,118.82,118.92,118.81,118.81,7785.0,110.6632,110.7563,110.6539,110.6539,7785.0
2017-07-12 14:25:00,118.88,118.9,118.81,118.85,15045.0,110.719,110.7377,110.6539,110.6911,15045.0
2017-07-12 14:30:00,118.85,118.87,118.8,118.84,7278.0,110.6911,110.7097,110.6445,110.6818,7278.0
2017-07-12 14:35:00,118.87,118.87,118.7,118.71,21072.0,110.7097,110.7097,110.5514,110.5607,21072.0
2017-07-12 14:40:00,118.73,118.75,118.68,118.72,14715.0,110.5793,110.598,110.5328,110.57,14715.0
2017-07-12 14:45:00,118.74,118.76,118.7,118.74,7200.0,110.5887,110.6073,110.5514,110.5887,7200.0
2017-07-12 14:50:00,118.76,118.81,118.6,118.63,25431.0,110.6073,110.6539,110.4583,110.4862,25431.0
2017-07-12 14:55:00,118.62,118.63,118.54,118.54,9576.0,110.4769,110.4862,110.4024,110.4024,9576.0
2017-07-12 15:00:00,118.52,118.64,118.49,118.59,7803.0,110.3838,110.4955,110.3558,110.449,7803.0
2017-07-12 15:05:00,118.58,118.74,118.58,118.63,20046.0,110.4396,110.5887,110.4396,110.4862,20046.0
2017-07-12 15:10:00,118.63,118.63,118.54,118.54,17805.0,110.4862,110.4862,110.4024,110.4024,17805.0
2017-07-12 15:15:00,118.57,118.59,118.42,118.44,31926.0,110.4303,110.449,110.2906,110.3093,31926.0
2017-07-12 15:20:00,118.42,118.57,118.42,118.53,25500.0,110.2906,110.4303,110.2906,110.3931,25500.0
2017-07-12 15:25:00,118.53,118.58,118.51,118.57,20100.0,110.3931,110.4396,110.3744,110.4303,20100.0
2017-07-12 15:30:00,118.54,118.66,118.54,118.57,12903.0,110.4024,110.5141,110.4024,110.4303,12903.0
2017-07-12 15:35:00,118.59,118.69,118.59,118.6,80208.0,110.449,110.5421,110.449,110.4583,80208.0
2017-07-12 15:40:00,118.6,118.62,118.5,118.61,34320.0,110.4583,110.4769,110.3651,110.4676,34320.0
2017-07-12 15:45:00,118.56,118.62,118.54,118.57,45498.0,110.421,110.4769,110.4024,110.4303,45498.0
2017-07-12 15:50:00,118.57,118.63,118.54,118.6,66960.0,110.4303,110.4862,110.4024,110.4583,66960.0
2017-07-12 15:55:00,118.62,118.69,118.58,118.65,152616.0,110.4769,110.5421,110.4396,110.5048,152616.0
2017-07-13 09:30:00,118.9,118.9,118.69,118.79,17097.0,110.7377,110.7377,110.5421,110.6352,17097.0
2017-07-13 09:35:00,118.9,119.27,118.81,119.27,15660.0,110.7377,111.0823,110.6539,111.0823,15660.0
2017-07-13 09:40:00,119.11,119.16,118.76,118.77,24720.0,110.9333,110.9798,110.6073,110.6166,24720.0
2017-07-13 09:45:00,118.84,119.07,118.82,119.0,22194.0,110.6818,110.896,110.6632,110.8308,22194.0
2017-07-13 09:50:00,119.06,119.2,119.04,119.2,11100.0,110.8867,111.0171,110.8681,111.0171,11100.0
2017-07-13 09:55:00,119.23,119.23,119.07,119.12,6015.0,111.045,111.045,110.896,110.9426,6015.0
2017-07-13 10:00:00,119.16,119.16,118.89,119.04,20358.0,110.9798,110.9798,110.7284,110.8681,20358.0
2017-07-13 10:05:00,118.92,119.13,118.92,119.02,22875.0,110.7563,110.9519,110.7563,110.8494,22875.0
2017-07-13 10:10:00,118.98,119.03,118.84,118.84,9066.0,110.8122,110.8587,110.6818,110.6818,9066.0
2017-07-13 10:15:00,118.85,118.85,118.67,118.69,14397.0,110.6911,110.6911,110.5235,110.5421,14397.0
2017-07-13 10:20:00,118.7,118.76,118.67,118.71,18609.0,110.5514,110.6073,110.5235,110.5607,18609.0
2017-07-13 10:25:00,118.73,118.73,118.63,118.66,15585.0,110.5793,110.5793,110.4862,110.5141,15585.0
2017-07-13 10:30:00,118.63,118.71,118.55,118.71,14307.0,110.4862,110.5607,110.4117,110.5607,14307.0
2017-07-13 10:35:00,118.69,118.7,118.49,118.5,28209.0,110.5421,110.5514,110.3558,110.3651,28209.0
2017-07-13 10:40:00,118.58,118.58,118.54,118.55,5100.0,110.4396,110.4396,110.4024,110.4117,5100.0
2017-07-13 10:45:00,118.52,118.67,118.49,118.6,5100.0,110.3838,110.5235,110.3558,110.4583,5100.0
2017-07-13 10:50:00,118.65,118.67,118.52,118.6,3600.0,110.5048,110.5235,110.3838,110.4583,3600.0
2017-07-13 10:55:00,118.65,118.7,118.64,118.7,6300.0,110.5048,110.5514,110.4955,110.5514,6300.0
2017-07-13 11:00:00,118.67,118.67,118.56,118.62,9300.0,110.5235,110.5235,110.421,110.4769,9300.0
2017-07-13 11:05:00,118.64,118.67,118.6,118.6,21597.0,110.4955,110.5235,110.4583,110.4583,21597.0
2017-07-13 11:10:00,118.62,118.7,118.57,118.67,17253.0,110.4769,110.5514,110.4303,110.5235,17253.0
2017-07-13 11:15:00,118.7,118.7,118.64,118.68,3000.0,110.5514,110.5514,110.4955,110.5328,3000.0
2017-07-13 11:20:00,118.66,118.7,118.66,118.7,2148.0,110.5141,110.5514,110.5141,110.5514,2148.0
2017-07-13 11:25:00,118.7,118.73,118.7,118.73,5670.0,110.5514,110.5793,110.5514,110.5793,5670.0
2017-07-13 11:30:00,118.73,118.73,118.67,118.7,4200.0,110.5793,110.5793,110.5235,110.5514,4200.0
2017-07-13 11:35:00,118.67,118.7,118.63,118.65,21618.0,110.5235,110.5514,110.4862,110.5048,21618.0
2017-07-13 11:40:00,118.65,118.72,118.64,118.71,5622.0,110.5048,110.57,110.4955,110.5607,5622.0
2017-07-13 11:45:00,118.72,118.8,118.64,118.8,14652.0,110.57,110.6445,110.4955,110.6445,14652.0
2017-07-13 11:50:00,118.83,118.9,118.79,118.87,6600.0,110.6725,110.7377,110.6352,110.7097,6600.0
2017-07-13 11:55:00,118.91,118.97,118.87,118.87,9300.0,110.747,110.8029,110.7097,110.7097,9300.0
2017-07-13 12:00:00,118.88,118.89,118.74,118.74,2700.0,110.719,110.7284,110.5887,110.5887,2700.0
2017-07-13 12:05:00,118.72,118.79,118.72,118.74,4200.0,110.57,110.6352,110.57,110.5887,4200.0
2017-07-13 12:10:00,118.71,118.83,118.71,118.71,4800.0,110.5607,110.6725,110.5607,110.5607,4800.0
2017-07-13 12:15:00,118.76,118.85,118.74,118.79,7329.0,110.6073,110.6911,110.5887,110.6352,7329.0
2017-07-13 12:20:00,118.81,118.81,118.7,118.75,2160.0,110.6539,110.6539,110.5514,110.598,2160.0
2017-07-13 12:25:00,118.77,118.77,118.69,118.72,2400.0,110.6166,110.6166,110.5421,110.57,2400.0
2017-07-13 12:30:00,118.7,118.75,118.7,118.75,1500.0,110.5514,110.598,110.5514,110.598,1500.0
2017-07-13 12:35:00,118.75,118.82,118.74,118.79,3000.0,110.598,110.6632,110.5887,110.6352,3000.0
2017-07-13 12:40:00,118.78,118.85,118.73,118.78,3300.0,110.6259,110.6911,110.5793,110.6259,3300.0
2017-07-13 12:45:00,118.75,118.87,118.71,118.86,9678.0,110.598,110.7097,110.5607,110.7004,9678.0
2017-07-13 12:50:00,118.85,118.85,118.75,118.82,6900.0,110.6911,110.6911,110.598,110.6632,6900.0
2017-07-13 12:55:00,118.8,118.84,118.8,118.83,1860.0,110.6445,110.6818,110.6445,110.6725,1860.0
2017-07-13 13:00:00,118.8,118.83,118.77,118.82,4683.0,110.6445,110.6725,110.6166,110.6632,4683.0
2017-07-13 13:05:00,118.78,118.87,118.78,118.83,8751.0,110.6259,110.7097,110.6259,110.6725,8751.0
2017-07-13 13:10:00,118.82,118.87,118.78,118.87,7002.0,110.6632,110.7097,110.6259,110.7097,7002.0
2017-07-13 13:15:00,118.87,118.87,118.8,118.83,8100.0,110.7097,110.7097,110.6445,110.6725,8100.0
2017-07-13 13:20:00,118.84,118.85,118.78,118.85,6000.0,110.6818,110.6911,110.6259,110.6911,6000.0
2017-07-13 13:25:00,118.79,118.82,118.79,118.79,1200.0,110.6352,110.6632,110.6352,110.6352,1200.0
2017-07-13 13:30:00,118.78,118.82,118.78,118.8,2100.0,110.6259,110.6632,110.6259,110.6445,2100.0
2017-07-13 13:35:00,118.78,118.85,118.77,118.83,5100.0,110.6259,110.6911,110.6166,110.6725,5100.0
2017-07-13 13:40:00,118.84,118.84,118.81,118.83,2721.0,110.6818,110.6818,110.6539,110.6725,2721.0
2017-07-13 13:45:00,118.84,118.87,118.74,118.77,6000.0,110.6818,110.7097,110.5887,110.6166,6000.0
2017-07-13 13:50:00,118.81,118.83,118.74,118.74,2784.0,110.6539,110.6725,110.5887,110.5887,2784.0
2017-07-13 13:55:00,118.8,118.84,118.75,118.75,10740.0,110.6445,110.6818,110.598,110.598,10740.0
2017-07-13 14:00:00,118.72,118.74,118.7,118.7,3600.0,110.57,110.5887,110.5514,110.5514,3600.0
2017-07-13 14:05:00,118.67,118.67,118.65,118.65,900.0,110.5235,110.5235,110.5048,110.5048,900.0
2017-07-13 14:10:00,118.65,118.75,118.64,118.65,7065.0,110.5048,110.598,110.4955,110.5048,7065.0
2017-07-13 14:15:00,118.69,118.72,118.66,118.69,3855.0,110.5421,110.57,110.5141,110.5421,3855.0
2017-07-13 14:20:00,118.74,118.74,118.66,118.66,1800.0,110.5887,110.5887,110.5141,110.5141,1800.0
2017-07-13 14:25:00,118.68,118.71,118.67,118.67,2070.0,110.5328,110.5607,110.5235,110.5235,2070.0
2017-07-13 14:30:00,118.64,118.64,118.56,118.56,2700.0,110.4955,110.4955,110.421,110.421,2700.0
2017-07-13 14:35:00,118.53,118.61,118.52,118.61,6273.0,110.3931,110.4676,110.3838,110.4676,6273.0
2017-07-13 14:40:00,118.59,118.59,118.58,118.59,600.0,110.449,110.449,110.4396,110.449,600.0
2017-07-13 14:45:00,118.56,118.6,118.56,118.58,1929.0,110.421,110.4583,110.421,110.4396,1929.0
2017-07-13 14:50:00,118.56,118.6,118.54,118.54,6009.0,110.421,110.4583,110.4024,110.4024,6009.0
2017-07-13 14:55:00,118.57,118.59,118.54,118.58,3000.0,110.4303,110.449,110.4024,110.4396,3000.0
2017-07-13 15:00:00,118.55,118.68,118.55,118.66,7500.0,110.4117,110.5328,110.4117,110.5141,7500.0
2017-07-13 15:05:00,118.63,118.67,118.58,118.58,7572.0,110.4862,110.5235,110.4396,110.4396,7572.0
2017-07-13 15:10:00,118.58,118.6,118.51,118.57,7500.0,110.4396,110.4583,110.3744,110.4303,7500.0
2017-07-13 15:15:00,118.54,118.58,118.52,118.54,2100.0,110.4024,110.4396,110.3838,110.4024,2100.0
2017-07-13 15:20:00,118.53,118.55,118.51,118.53,9750.0,110.3931,110.4117,110.3744,110.3931,9750.0
2017-07-13 15:25:00,118.52,118.52,118.43,118.45,13230.0,110.3838,110.3838,110.2999,110.3186,13230.0
2017-07-13 15:30:00,118.47,118.53,118.46,118.49,5982.0,110.3372,110.3931,110.3279,110.3558,5982.0
2017-07-13 15:35:00,118.49,118.51,118.44,118.45,12015.0,110.3558,110.3744,110.3093,110.3186,12015.0
2017-07-13 15:40:00,118.45,118.54,118.44,118.46,19500.0,110.3186,110.4024,110.3093,110.3279,19500.0
2017-07-13 15:45:00,118.46,118.54,118.45,118.54,24516.0,110.3279,110.4024,110.3186,110.4024,24516.0
2017-07-13 15:50:00,118.51,118.51,118.34,118.35,23415.0,110.3744,110.3744,110.2161,110.2254,23415.0
2017-07-13 15:55:00,118.36,118.41,118.31,118.41,105042.0,110.2347,110.2813,110.1882,110.2813,105042.0
2017-07-14 09:30:00,118.45,118.68,118.45,118.51,10662.0,110.3186,110.5328,110.3186,110.3744,10662.0
2017-07-14 09:35:00,118.69,118.69,118.58,118.58,900.0,110.5421,110.5421,110.4396,110.4396,900.0
2017-07-14 09:40:00,118.53,118.64,118.48,118.62,3600.0,110.3931,110.4955,110.3465,110.4769,3600.0
2017-07-14 09:45:00,118.53,118.56,118.4,118.52,4950.0,110.3931,110.421,110.272,110.3838,4950.0
2017-07-14 09:50:00,118.54,118.95,118.5,118.92,57174.0,110.4024,110.7842,110.3651,110.7563,57174.0
2017-07-14 09:55:00,118.95,118.95,118.69,118.69,6900.0,110.7842,110.7842,110.5421,110.5421,6900.0
2017-07-14 10:00:00,118.67,118.73,118.45,118.49,6900.0,110.5235,110.5793,110.3186,110.3558,6900.0
2017-07-14 10:05:00,118.46,118.64,118.41,118.64,18900.0,110.3279,110.4955,110.2813,110.4955,18900.0
2017-07-14 10:10:00,118.57,118.62,118.43,118.45,12777.0,110.4303,110.4769,110.2999,110.3186,12777.0
2017-07-14 10:15:00,118.45,118.5,118.39,118.5,5127.0,110.3186,110.3651,110.2627,110.3651,5127.0
2017-07-14 10:20:00,118.46,118.61,118.46,118.61,3000.0,110.3279,110.4676,110.3279,110.4676,3000.0
2017-07-14 10:25:00,118.6,118.63,118.57,118.63,2196.0,110.4583,110.4862,110.4303,110.4862,2196.0
2017-07-14 10:30:00,118.63,118.86,118.63,118.69,13500.0,110.4862,110.7004,110.4862,110.5421,13500.0
2017-07-14 10:35:00,118.68,118.71,118.59,118.59,2400.0,110.5328,110.5607,110.449,110.449,2400.0
2017-07-14 10:40:00,118.65,118.65,118.51,118.51,4500.0,110.5048,110.5048,110.3744,110.3744,4500.0
2017-07-14 10:45:00,118.5,118.61,118.43,118.45,8100.0,110.3651,110.4676,110.2999,110.3186,8100.0
2017-07-14 10:50:00,118.48,118.48,118.31,118.31,10500.0,110.3465,110.3465,110.1882,110.1882,10500.0
2017-07-14 10:55:00,118.34,118.77,118.32,118.61,13725.0,110.2161,110.6166,110.1975,110.4676,13725.0
2017-07-14 11:00:00,118.66,118.68,118.57,118.61,3075.0,110.5141,110.5328,110.4303,110.4676,3075.0
2017-07-14 11:05:00,118.63,118.63,118.47,118.52,6324.0,110.4862,110.4862,110.3372,110.3838,6324.0
2017-07-14 11:10:00,118.52,118.61,118.52,118.56,2700.0,110.3838,110.4676,110.3838,110.421,2700.0
2017-07-14 11:15:00,118.56,118.8,118.56,118.8,1500.0,110.421,110.6445,110.421,110.6445,1500.0
2017-07-14 11:20:00,118.77,118.77,118.66,118.77,6000.0,110.6166,110.6166,110.5141,110.6166,6000.0
2017-07-14 11:25:00,118.73,118.82,118.71,118.82,14652.0,110.5793,110.6632,110.5607,110.6632,14652.0
2017-07-14 11:30:00,118.81,118.82,118.74,118.8,6900.0,110.6539,110.6632,110.5887,110.6445,6900.0
2017-07-14 11:35:00,118.81,118.86,118.77,118.78,10701.0,110.6539,110.7004,110.6166,110.6259,10701.0
2017-07-14 11:40:00,118.77,118.84,118.76,118.78,11580.0,110.6166,110.6818,110.6073,110.6259,11580.0
2017-07-14 11:45:00,118.78,118.92,118.78,118.85,7962.0,110.6259,110.7563,110.6259,110.6911,7962.0
2017-07-14 11:50:00,118.86,118.95,118.85,118.92,13410.0,110.7004,110.7842,110.6911,110.7563,13410.0
2017-07-14 11:55:00,118.95,118.97,118.91,118.93,3600.0,110.7842,110.8029,110.747,110.7656,3600.0
2017-07-14 12:00:00,118.93,118.97,118.9,118.97,5175.0,110.7656,110.8029,110.7377,110.8029,5175.0
2017-07-14 12:05:00,118.95,118.95,118.87,118.92,15579.0,110.7842,110.7842,110.7097,110.7563,15579.0
2017-07-14 12:10:00,118.93,118.97,118.91,118.92,6300.0,110.7656,110.8029,110.747,110.7563,6300.0
2017-07-14 12:15:00,118.9,118.93,118.85,118.93,16131.0,110.7377,110.7656,110.6911,110.7656,16131.0
2017-07-14 12:20:00,118.9,118.9,118.82,118.85,14100.0,110.7377,110.7377,110.6632,110.6911,14100.0
2017-07-14 12:25:00,118.83,118.94,118.83,118.93,13500.0,110.6725,110.7749,110.6725,110.7656,13500.0
2017-07-14 12:30:00,118.97,118.97,118.92,118.93,2400.0,110.8029,110.8029,110.7563,110.7656,2400.0
2017-07-14 12:35:00,118.96,119.04,118.94,119.03,6213.0,110.7936,110.8681,110.7749,110.8587,6213.0
2017-07-14 12:40:00,119.04,119.04,118.98,119.03,5100.0,110.8681,110.8681,110.8122,110.8587,5100.0
2017-07-14 12:45:00,119.02,119.03,118.97,118.99,8100.0,110.8494,110.8587,110.8029,110.8215,8100.0
2017-07-14 12:50:00,118.97,118.97,118.94,118.96,10200.0,110.8029,110.8029,110.7749,110.7936,10200.0
2017-07-14 12:55:00,118.98,119.02,118.92,118.95,7023.0,110.8122,110.8494,110.7563,110.7842,7023.0
2017-07-14 13:00:00,118.98,118.98,118.94,118.96,4200.0,110.8122,110.8122,110.7749,110.7936,4200.0
2017-07-14 13:05:00,118.95,118.96,118.91,118.94,5700.0,110.7842,110.7936,110.747,110.7749,5700.0
2017-07-14 13:10:00,118.88,118.95,118.87,118.89,3300.0,110.719,110.7842,110.7097,110.7284,3300.0
2017-07-14 13:15:00,118.87,118.97,118.81,118.95,47100.0,110.7097,110.8029,110.6539,110.7842,47100.0
2017-07-14 13:20:00,118.94,118.97,118.93,118.93,6384.0,110.7749,110.8029,110.7656,110.7656,6384.0
2017-07-14 13:25:00,118.93,119.01,118.92,118.95,14400.0,110.7656,110.8401,110.7563,110.7842,14400.0
2017-07-14 13:30:00,118.94,119.02,118.91,118.91,11100.0,110.7749,110.8494,110.747,110.747,11100.0
2017-07-14 13:35:00,118.83,118.91,118.8,118.86,37458.0,110.6725,110.747,110.6445,110.7004,37458.0
2017-07-14 13:40:00,118.84,118.88,118.8,118.85,11220.0,110.6818,110.719,110.6445,110.6911,11220.0
2017-07-14 13:45:00,118.84,118.88,118.83,118.85,6300.0,110.6818,110.719,110.6725,110.6911,6300.0
2017-07-14 13:50:00,118.87,118.89,118.85,118.88,6627.0,110.7097,110.7284,110.6911,110.719,6627.0
2017-07-14 13:55:00,118.91,119.0,118.91,118.97,3900.0,110.747,110.8308,110.747,110.8029,3900.0
2017-07-14 14:00:00,118.97,119.02,118.97,119.02,3900.0,110.8029,110.8494,110.8029,110.8494,3900.0
2017-07-14 14:05:00,119.0,119.05,118.99,119.05,3852.0,110.8308,110.8774,110.8215,110.8774,3852.0
2017-07-14 14:10:00,119.07,119.08,119.02,119.02,4500.0,110.896,110.9053,110.8494,110.8494,4500.0
2017-07-14 14:15:00,119.02,119.04,119.02,119.04,4197.0,110.8494,110.8681,110.8494,110.8681,4197.0
2017-07-14 14:20:00,119.04,119.06,118.97,118.97,8175.0,110.8681,110.8867,110.8029,110.8029,8175.0
2017-07-14 14:25:00,118.97,119.02,118.96,118.97,9306.0,110.8029,110.8494,110.7936,110.8029,9306.0
2017-07-14 14:30:00,118.97,119.06,118.94,119.05,6900.0,110.8029,110.8867,110.7749,110.8774,6900.0
2017-07-14 14:35:00,119.06,119.06,119.0,119.0,6600.0,110.8867,110.8867,110.8308,110.8308,6600.0
2017-07-14 14:40:00,118.98,119.0,118.89,118.9,10413.0,110.8122,110.8308,110.7284,110.7377,10413.0
2017-07-14 14:45:00,118.9,118.91,118.85,118.91,11700.0,110.7377,110.747,110.6911,110.747,11700.0
2017-07-14 14:50:00,118.94,118.94,118.86,118.88,5700.0,110.7749,110.7749,110.7004,110.719,5700.0
2017-07-14 14:55:00,118.84,118.84,118.84,118.84,2100.0,110.6818,110.6818,110.6818,110.6818,2100.0
2017-07-14 15:00:00,118.85,118.88,118.81,118.81,15660.0,110.6911,110.719,110.6539,110.6539,15660.0
2017-07-14 15:05:00,118.83,118.85,118.76,118.76,15744.0,110.6725,110.6911,110.6073,110.6073,15744.0
2017-07-14 15:10:00,118.79,118.81,118.76,118.79,8400.0,110.6352,110.6539,110.6073,110.6352,8400.0
2017-07-14 15:15:00,118.8,118.91,118.8,118.91,10200.0,110.6445,110.747,110.6445,110.747,10200.0
2017-07-14 15:20:00,118.87,118.88,118.79,118.8,28119.0,110.7097,110.719,110.6352,110.6445,28119.0
2017-07-14 15:25:00,118.81,118.81,118.79,118.81,7905.0,110.6539,110.6539,110.6352,110.6539,7905.0
2017-07-14 15:30:00,118.81,118.81,118.76,118.76,21459.0,110.6539,110.6539,110.6073,110.6073,21459.0
2017-07-14 15:35:00,118.78,118.84,118.73,118.84,25230.0,110.6259,110.6818,110.5793,110.6818,25230.0
2017-07-14 15:40:00,118.84,118.97,118.67,118.89,55203.0,110.6818,110.8029,110.5235,110.7284,55203.0
2017-07-14 15:45:00,118.88,118.94,118.88,118.92,30834.0,110.719,110.7749,110.719,110.7563,30834.0
2017-07-14 15:50:00,118.91,118.92,118.86,118.9,45042.0,110.747,110.7563,110.7004,110.7377,45042.0
2017-07-14 15:55:00,118.88,118.92,118.75,118.89,93483.0,110.719,110.7563,110.598,110.7284,93483.0
2017-07-17 09:30:00,119.22,119.35,119.0,119.21,66474.0,111.0357,111.1568,110.8308,111.0264,66474.0
2017-07-17 09:35:00,119.25,119.71,119.13,119.59,16251.0,111.0636,111.4921,110.9519,111.3803,16251.0
2017-07-17 09:40:00,119.56,119.75,119.49,119.67,41742.0,111.3524,111.5293,111.2872,111.4548,41742.0
2017-07-17 09:45:00,119.73,119.9,119.36,119.4,10125.0,111.5107,111.669,111.1661,111.2033,10125.0
2017-07-17 09:50:00,119.32,119.83,119.32,119.76,39723.0,111.1288,111.6038,111.1288,111.5386,39723.0
2017-07-17 09:55:00,119.77,119.85,119.45,119.83,62073.0,111.5479,111.6225,111.2499,111.6038,62073.0
2017-07-17 10:00:00,119.75,119.82,119.68,119.75,13536.0,111.5293,111.5945,111.4641,111.5293,13536.0
2017-07-17 10:05:00,119.77,119.87,119.69,119.84,21477.0,111.5479,111.6411,111.4734,111.6131,21477.0
2017-07-17 10:10:00,119.87,119.96,119.79,119.79,8661.0,111.6411,111.7249,111.5666,111.5666,8661.0
2017-07-17 10:15:00,119.79,119.88,119.79,119.86,13200.0,111.5666,111.6504,111.5666,111.6318,13200.0
2017-07-17 10:20:00,119.79,119.88,119.79,119.81,18786.0,111.5666,111.6504,111.5666,111.5852,18786.0
2017-07-17 10:25:00,119.79,119.89,119.79,119.89,12390.0,111.5666,111.6597,111.5666,111.6597,12390.0
2017-07-17 10:30:00,120.0,120.08,119.93,120.03,16923.0,111.7622,111.8367,111.697,111.7901,16923.0
2017-07-17 10:35:00,119.98,120.09,119.97,120.05,29700.0,111.7435,111.846,111.7342,111.8087,29700.0
2017-07-17 10:40:00,120.04,120.17,119.98,120.16,17778.0,111.7994,111.9205,111.7435,111.9112,17778.0
2017-07-17 10:45:00,120.09,120.28,120.09,120.28,24450.0,111.846,112.0229,111.846,112.0229,24450.0
2017-07-17 10:50:00,120.27,120.3,120.16,120.16,26955.0,112.0136,112.0416,111.9112,111.9112,26955.0
2017-07-17 10:55:00,120.2,120.36,120.2,120.3,18735.0,111.9484,112.0974,111.9484,112.0416,18735.0
2017-07-17 11:00:00,120.38,120.42,120.38,120.41,7578.0,112.1161,112.1533,112.1161,112.144,7578.0
2017-07-17 11:05:00,120.4,120.42,120.25,120.27,26037.0,112.1347,112.1533,111.995,112.0136,26037.0
2017-07-17 11:10:00,120.27,120.27,119.95,119.95,24645.0,112.0136,112.0136,111.7156,111.7156,24645.0
2017-07-17 11:15:00,120.0,120.02,119.95,120.0,3600.0,111.7622,111.7808,111.7156,111.7622,3600.0
2017-07-17 11:20:00,120.0,120.1,120.0,120.1,6765.0,111.7622,111.8553,111.7622,111.8553,6765.0
2017-07-17 11:25:00,120.08,120.1,120.04,120.04,11877.0,111.8367,111.8553,111.7994,111.7994,11877.0
2017-07-17 11:30:00,120.04,120.04,119.96,120.03,8355.0,111.7994,111.7994,111.7249,111.7901,8355.0
2017-07-17 11:35:00,119.99,120.02,119.91,119.96,4503.0,111.7528,111.7808,111.6783,111.7249,4503.0
2017-07-17 11:40:00,119.98,119.98,119.92,119.93,1200.0,111.7435,111.7435,111.6877,111.697,1200.0
2017-07-17 11:45:00,119.95,119.98,119.89,119.93,22755.0,111.7156,111.7435,111.6597,111.697,22755.0
2017-07-17 11:50:00,119.96,119.96,119.87,119.95,16884.0,111.7249,111.7249,111.6411,111.7156,16884.0
2017-07-17 11:55:00,119.95,119.95,119.91,119.95,1290.0,111.7156,111.7156,111.6783,111.7156,1290.0
2017-07-17 12:00:00,119.91,119.96,119.89,119.91,13440.0,111.6783,111.7249,111.6597,111.6783,13440.0
2017-07-17 12:05:00,119.93,119.95,119.9,119.94,7515.0,111.697,111.7156,111.669,111.7063,7515.0
2017-07-17 12:10:00,119.94,119.96,119.9,119.96,3600.0,111.7063,111.7249,111.669,111.7249,3600.0
2017-07-17 12:15:00,119.96,120.01,119.94,119.99,9300.0,111.7249,111.7715,111.7063,111.7528,9300.0
2017-07-17 12:20:00,119.95,120.08,119.95,120.08,26445.0,111.7156,111.8367,111.7156,111.8367,26445.0
2017-07-17 12:25:00,120.07,120.07,120.0,120.05,6900.0,111.8274,111.8274,111.7622,111.8087,6900.0
2017-07-17 12:30:00,120.06,120.07,120.03,120.05,4572.0,111.818,111.8274,111.7901,111.8087,4572.0
2017-07-17 12:35:00,120.08,120.09,120.05,120.09,3300.0,111.8367,111.846,111.8087,111.846,3300.0
2017-07-17 12:40:00,120.06,120.13,120.04,120.13,13206.0,111.818,111.8832,111.7994,111.8832,13206.0
2017-07-17 12:45:00,120.11,120.13,120.1,120.11,9411.0,111.8646,111.8832,111.8553,111.8646,9411.0
2017-07-17 12:50:00,120.1,120.13,120.03,120.05,15087.0,111.8553,111.8832,111.7901,111.8087,15087.0
2017-07-17 12:55:00,120.05,120.08,120.05,120.06,7800.0,111.8087,111.8367,111.8087,111.818,7800.0
2017-07-17 13:00:00,120.07,120.13,119.96,119.99,24195.0,111.8274,111.8832,111.7249,111.7528,24195.0
2017-07-17 13:05:00,120.03,120.03,119.97,119.99,3897.0,111.7901,111.7901,111.7342,111.7528,3897.0
2017-07-17 13:10:00,120.01,120.03,120.0,120.02,5700.0,111.7715,111.7901,111.7622,111.7808,5700.0
2017-07-17 13:15:00,119.98,120.02,119.96,120.02,5100.0,111.7435,111.7808,111.7249,111.7808,5100.0
2017-07-17 13:20:00,120.02,120.02,119.96,119.98,7671.0,111.7808,111.7808,111.7249,111.7435,7671.0
2017-07-17 13:25:00,119.97,120.04,119.96,120.01,10176.0,111.7342,111.7994,111.7249,111.7715,10176.0
2017-07-17 13:30:00,120.02,120.1,119.99,120.08,10200.0,111.7808,111.8553,111.7528,111.8367,10200.0
2017-07-17 13:35:00,120.1,120.1,120.03,120.03,12903.0,111.8553,111.8553,111.7901,111.7901,12903.0
2017-07-17 13:40:00,120.05,120.05,119.98,119.99,17625.0,111.8087,111.8087,111.7435,111.7528,17625.0
2017-07-17 13:45:00,119.98,120.02,119.97,119.99,10371.0,111.7435,111.7808,111.7342,111.7528,10371.0
2017-07-17 13:50:00,120.0,120.0,119.84,119.84,11520.0,111.7622,111.7622,111.6131,111.6131,11520.0
2017-07-17 13:55:00,119.83,119.87,119.83,119.87,3000.0,111.6038,111.6411,111.6038,111.6411,3000.0
2017-07-17 14:00:00,119.83,119.86,119.82,119.83,5400.0,111.6038,111.6318,111.5945,111.6038,5400.0
2017-07-17 14:05:00,119.85,119.99,119.85,119.97,25200.0,111.6225,111.7528,111.6225,111.7342,25200.0
2017-07-17 14:10:00,119.96,119.99,119.93,119.99,6900.0,111.7249,111.7528,111.697,111.7528,6900.0
2017-07-17 14:15:00,119.97,119.99,119.85,119.88,7215.0,111.7342,111.7528,111.6225,111.6504,7215.0
2017-07-17 14:20:00,119.85,119.88,119.83,119.85,4020.0,111.6225,111.6504,111.6038,111.6225,4020.0
2017-07-17 14:25:00,119.87,119.91,119.86,119.91,4821.0,111.6411,111.6783,111.6318,111.6783,4821.0
2017-07-17 14:30:00,119.92,119.93,119.89,119.93,6051.0,111.6877,111.697,111.6597,111.697,6051.0
2017-07-17 14:35:00,119.93,119.99,119.92,119.97,6684.0,111.697,111.7528,111.6877,111.7342,6684.0
2017-07-17 14:40:00,119.96,120.0,119.96,119.97,7509.0,111.7249,111.7622,111.7249,111.7342,7509.0
2017-07-17 14:45:00,119.96,120.01,119.95,120.01,3300.0,111.7249,111.7715,111.7156,111.7715,3300.0
2017-07-17 14:50:00,120.02,120.02,119.91,119.94,9642.0,111.7808,111.7808,111.6783,111.7063,9642.0
2017-07-17 14:55:00,119.95,119.96,119.88,119.88,3000.0,111.7156,111.7249,111.6504,111.6504,3000.0
2017-07-17 15:00:00,119.88,119.92,119.88,119.9,3822.0,111.6504,111.6877,111.6504,111.669,3822.0
2017-07-17 15:05:00,119.9,119.92,119.75,119.76,13209.0,111.669,111.6877,111.5293,111.5386,13209.0
2017-07-17 15:10:00,119.76,119.8,119.76,119.77,3000.0,111.5386,111.5759,111.5386,111.5479,3000.0
2017-07-17 15:15:00,119.77,119.77,119.72,119.76,9900.0,111.5479,111.5479,111.5014,111.5386,9900.0
2017-07-17 15:20:00,119.76,119.79,119.74,119.76,6816.0,111.5386,111.5666,111.52,111.5386,6816.0
2017-07-17 15:25:00,119.74,119.78,119.72,119.72,7701.0,111.52,111.5573,111.5014,111.5014,7701.0
2017-07-17 15:30:00,119.72,119.75,119.7,119.75,8700.0,111.5014,111.5293,111.4828,111.5293,8700.0
2017-07-17 15:35:00,119.75,119.78,119.74,119.75,7146.0,111.5293,111.5573,111.52,111.5293,7146.0
2017-07-17 15:40:00,119.74,119.76,119.73,119.73,18717.0,111.52,111.5386,111.5107,111.5107,18717.0
2017-07-17 15:45:00,119.73,119.74,119.72,119.74,17673.0,111.5107,111.52,111.5014,111.52,17673.0
2017-07-17 15:50:00,119.74,119.78,119.74,119.78,19449.0,111.52,111.5573,111.52,111.5573,19449.0
2017-07-17 15:55:00,119.77,119.81,119.74,119.78,80556.0,111.5479,111.5852,111.52,111.5573,80556.0
2017-07-18 09:30:00,119.59,119.78,119.59,119.64,10092.0,111.3803,111.5573,111.3803,111.4269,10092.0
2017-07-18 09:35:00,119.75,119.75,119.04,119.15,70686.0,111.5293,111.5293,110.8681,110.9705,70686.0
2017-07-18 09:40:00,119.08,119.41,119.08,119.39,11253.0,110.9053,111.2127,110.9053,111.194,11253.0
2017-07-18 09:45:00,119.42,119.7,119.25,119.36,44301.0,111.222,111.4828,111.0636,111.1661,44301.0
2017-07-18 09:50:00,119.36,119.36,119.1,119.11,33624.0,111.1661,111.1661,110.9239,110.9333,33624.0
2017-07-18 09:55:00,119.11,119.53,119.09,119.32,20256.0,110.9333,111.3244,110.9146,111.1288,20256.0
2017-07-18 10:00:00,119.42,119.42,119.19,119.31,5100.0,111.222,111.222,111.0078,111.1195,5100.0
2017-07-18 10:05:00,119.32,119.54,119.23,119.53,24351.0,111.1288,111.3337,111.045,111.3244,24351.0
2017-07-18 10:10:00,119.49,119.63,119.49,119.59,8895.0,111.2872,111.4176,111.2872,111.3803,8895.0
2017-07-18 10:15:00,119.55,119.6,119.49,119.53,12456.0,111.3431,111.3896,111.2872,111.3244,12456.0
2017-07-18 10:20:00,119.54,119.67,119.53,119.58,3756.0,111.3337,111.4548,111.3244,111.371,3756.0
2017-07-18 10:25:00,119.57,119.57,119.39,119.42,9147.0,111.3617,111.3617,111.194,111.222,9147.0
2017-07-18 10:30:00,119.43,119.45,119.29,119.29,8400.0,111.2313,111.2499,111.1009,111.1009,8400.0
2017-07-18 10:35:00,119.25,119.29,119.16,119.21,13158.0,111.0636,111.1009,110.9798,111.0264,13158.0
2017-07-18 10:40:00,119.23,119.23,119.01,119.01,3600.0,111.045,111.045,110.8401,110.8401,3600.0
2017-07-18 10:45:00,118.99,119.1,118.87,119.06,22281.0,110.8215,110.9239,110.7097,110.8867,22281.0
2017-07-18 10:50:00,119.1,119.28,119.1,119.28,6900.0,110.9239,111.0916,110.9239,111.0916,6900.0
2017-07-18 10:55:00,119.13,119.24,119.06,119.24,38478.0,110.9519,111.0543,110.8867,111.0543,38478.0
2017-07-18 11:00:00,119.34,119.34,119.21,119.29,10800.0,111.1475,111.1475,111.0264,111.1009,10800.0
2017-07-18 11:05:00,119.29,119.33,119.19,119.2,38841.0,111.1009,111.1382,111.0078,111.0171,38841.0
2017-07-18 11:10:00,119.2,119.2,119.0,119.02,5337.0,111.0171,111.0171,110.8308,110.8494,5337.0
2017-07-18 11:15:00,119.02,119.1,119.0,119.07,8439.0,110.8494,110.9239,110.8308,110.896,8439.0
2017-07-18 11:20:00,119.13,119.24,119.1,119.17,46854.0,110.9519,111.0543,110.9239,110.9891,46854.0
2017-07-18 11:25:00,119.21,119.25,119.21,119.21,3669.0,111.0264,111.0636,111.0264,111.0264,3669.0
2017-07-18 11:30:00,119.24,119.47,119.18,119.28,44271.0,111.0543,111.2685,110.9985,111.0916,44271.0
2017-07-18 11:35:00,119.3,119.42,119.29,119.38,21750.0,111.1102,111.222,111.1009,111.1847,21750.0
2017-07-18 11:40:00,119.35,119.41,119.33,119.38,7032.0,111.1568,111.2127,111.1382,111.1847,7032.0
2017-07-18 11:45:00,119.35,119.38,119.27,119.38,6600.0,111.1568,111.1847,111.0823,111.1847,6600.0
2017-07-18 11:50:00,119.38,119.54,119.38,119.48,17016.0,111.1847,111.3337,111.1847,111.2779,17016.0
2017-07-18 11:55:00,119.48,119.54,119.48,119.51,6600.0,111.2779,111.3337,111.2779,111.3058,6600.0
2017-07-18 12:00:00,119.48,119.54,119.48,119.52,11400.0,111.2779,111.3337,111.2779,111.3151,11400.0
2017-07-18 12:05:00,119.53,119.53,119.47,119.49,7482.0,111.3244,111.3244,111.2685,111.2872,7482.0
2017-07-18 12:10:00,119.52,119.55,119.49,119.49,7575.0,111.3151,111.3431,111.2872,111.2872,7575.0
2017-07-18 12:15:00,119.51,119.6,119.51,119.6,11700.0,111.3058,111.3896,111.3058,111.3896,11700.0
2017-07-18 12:20:00,119.6,119.67,119.6,119.67,2958.0,111.3896,111.4548,111.3896,111.4548,2958.0
2017-07-18 12:25:00,119.67,119.67,119.62,119.65,11349.0,111.4548,111.4548,111.4082,111.4362,11349.0
2017-07-18 12:30:00,119.62,119.67,119.62,119.65,10362.0,111.4082,111.4548,111.4082,111.4362,10362.0
2017-07-18 12:35:00,119.6,119.65,119.59,119.62,8400.0,111.3896,111.4362,111.3803,111.4082,8400.0
2017-07-18 12:40:00,119.65,119.67,119.6,119.67,11145.0,111.4362,111.4548,111.3896,111.4548,11145.0
2017-07-18 12:45:00,119.63,119.67,119.63,119.63,1200.0,111.4176,111.4548,111.4176,111.4176,1200.0
2017-07-18 12:50:00,119.61,119.7,119.6,119.69,19077.0,111.3989,111.4828,111.3896,111.4734,19077.0
2017-07-18 12:55:00,119.7,119.85,119.7,119.85,38481.0,111.4828,111.6225,111.4828,111.6225,38481.0
2017-07-18 13:00:00,119.77,119.81,119.6,119.61,12900.0,111.5479,111.5852,111.3896,111.3989,12900.0
2017-07-18 13:05:00,119.62,119.69,119.62,119.65,16500.0,111.4082,111.4734,111.4082,111.4362,16500.0
2017-07-18 13:10:00,119.67,119.69,119.65,119.67,8796.0,111.4548,111.4734,111.4362,111.4548,8796.0
2017-07-18 13:15:00,119.68,119.7,119.63,119.66,18921.0,111.4641,111.4828,111.4176,111.4455,18921.0
2017-07-18 13:20:00,119.65,119.69,119.64,119.65,16563.0,111.4362,111.4734,111.4269,111.4362,16563.0
2017-07-18 13:25:00,119.65,119.7,119.6,119.62,12654.0,111.4362,111.4828,111.3896,111.4082,12654.0
2017-07-18 13:30:00,119.59,119.64,119.55,119.55,7140.0,111.3803,111.4269,111.3431,111.3431,7140.0
2017-07-18 13:35:00,119.56,119.68,119.49,119.53,19296.0,111.3524,111.4641,111.2872,111.3244,19296.0
2017-07-18 13:40:00,119.53,119.57,119.52,119.57,3300.0,111.3244,111.3617,111.3151,111.3617,3300.0
2017-07-18 13:45:00,119.57,119.57,119.46,119.54,10536.0,111.3617,111.3617,111.2592,111.3337,10536.0
2017-07-18 13:50:00,119.57,119.58,119.51,119.55,6600.0,111.3617,111.371,111.3058,111.3431,6600.0
2017-07-18 13:55:00,119.55,119.62,119.55,119.58,8400.0,111.3431,111.4082,111.3431,111.371,8400.0
2017-07-18 14:00:00,119.61,119.63,119.53,119.63,7971.0,111.3989,111.4176,111.3244,111.4176,7971.0
2017-07-18 14:05:00,119.62,119.66,119.59,119.65,6900.0,111.4082,111.4455,111.3803,111.4362,6900.0
2017-07-18 14:10:00,119.64,119.72,119.63,119.72,21033.0,111.4269,111.5014,111.4176,111.5014,21033.0
2017-07-18 14:15:00,119.73,119.74,119.68,119.7,20700.0,111.5107,111.52,111.4641,111.4828,20700.0
2017-07-18 14:20:00,119.72,119.81,119.71,119.78,58320.0,111.5014,111.5852,111.4921,111.5573,58320.0
2017-07-18 14:25:00,119.75,119.78,119.7,119.72,14448.0,111.5293,111.5573,111.4828,111.5014,14448.0
2017-07-18 14:30:00,119.71,119.81,119.68,119.77,16656.0,111.4921,111.5852,111.4641,111.5479,16656.0
2017-07-18 14:35:00,119.77,119.82,119.76,119.77,14829.0,111.5479,111.5945,111.5386,111.5479,14829.0
2017-07-18 14:40:00,119.77,119.84,119.76,119.79,12600.0,111.5479,111.6131,111.5386,111.5666,12600.0
2017-07-18 14:45:00,119.83,119.83,119.64,119.67,30000.0,111.6038,111.6038,111.4269,111.4548,30000.0
2017-07-18 14:50:00,119.72,119.72,119.64,119.66,56007.0,111.5014,111.5014,111.4269,111.4455,56007.0
2017-07-18 14:55:00,119.67,119.74,119.64,119.74,6300.0,111.4548,111.52,111.4269,111.52,6300.0
2017-07-18 15:00:00,119.73,119.73,119.56,119.58,21624.0,111.5107,111.5107,111.3524,111.371,21624.0
2017-07-18 15:05:00,119.56,119.56,119.47,119.56,8316.0,111.3524,111.3524,111.2685,111.3524,8316.0
2017-07-18 15:10:00,119.58,119.6,119.56,119.6,2691.0,111.371,111.3896,111.3524,111.3896,2691.0
2017-07-18 15:15:00,119.59,119.66,119.59,119.66,5997.0,111.3803,111.4455,111.3803,111.4455,5997.0
2017-07-18 15:20:00,119.63,119.68,119.63,119.66,9615.0,111.4176,111.4641,111.4176,111.4455,9615.0
2017-07-18 15:25:00,119.66,119.68,119.62,119.66,6129.0,111.4455,111.4641,111.4082,111.4455,6129.0
2017-07-18 15:30:00,119.66,119.67,119.63,119.67,14727.0,111.4455,111.4548,111.4176,111.4548,14727.0
2017-07-18 15:35:00,119.66,119.68,119.51,119.53,9426.0,111.4455,111.4641,111.3058,111.3244,9426.0
2017-07-18 15:40:00,119.5,119.53,119.34,119.34,22284.0,111.2965,111.3244,111.1475,111.1475,22284.0
2017-07-18 15:45:00,119.38,119.39,119.3,119.32,28368.0,111.1847,111.194,111.1102,111.1288,28368.0
2017-07-18 15:50:00,119.3,119.34,119.3,119.32,46071.0,111.1102,111.1475,111.1102,111.1288,46071.0
2017-07-18 15:55:00,119.31,119.43,119.22,119.4,86658.0,111.1195,111.2313,111.0357,111.2033,86658.0
2017-07-19 09:30:00,119.83,119.83,119.68,119.73,16521.0,111.6038,111.6038,111.4641,111.5107,16521.0
2017-07-19 09:35:00,119.56,119.71,119.56,119.65,15594.0,111.3524,111.4921,111.3524,111.4362,15594.0
2017-07-19 09:40:00,119.71,119.79,119.59,119.75,18789.0,111.4921,111.5666,111.3803,111.5293,18789.0
2017-07-19 09:45:00,119.73,119.74,119.68,119.7,6300.0,111.5107,111.52,111.4641,111.4828,6300.0
2017-07-19 09:50:00,119.68,119.76,119.64,119.76,6906.0,111.4641,111.5386,111.4269,111.5386,6906.0
2017-07-19 09:55:00,119.76,119.76,119.4,119.45,31485.0,111.5386,111.5386,111.2033,111.2499,31485.0
2017-07-19 10:00:00,119.33,119.43,119.3,119.36,11250.0,111.1382,111.2313,111.1102,111.1661,11250.0
2017-07-19 10:05:00,119.31,119.57,119.31,119.56,28284.0,111.1195,111.3617,111.1195,111.3524,28284.0
2017-07-19 10:10:00,119.42,119.57,119.41,119.57,11406.0,111.222,111.3617,111.2127,111.3617,11406.0
2017-07-19 10:15:00,119.58,119.77,119.51,119.67,17700.0,111.371,111.5479,111.3058,111.4548,17700.0
2017-07-19 10:20:00,119.62,119.66,119.57,119.66,7200.0,111.4082,111.4455,111.3617,111.4455,7200.0
2017-07-19 10:25:00,119.66,119.66,119.66,119.66,600.0,111.4455,111.4455,111.4455,111.4455,600.0
2017-07-19 10:30:00,119.66,119.66,119.55,119.59,14481.0,111.4455,111.4455,111.3431,111.3803,14481.0
2017-07-19 10:35:00,119.57,119.57,119.47,119.47,5496.0,111.3617,111.3617,111.2685,111.2685,5496.0
2017-07-19 10:40:00,119.46,119.56,119.35,119.35,15774.0,111.2592,111.3524,111.1568,111.1568,15774.0
2017-07-19 10:45:00,119.34,119.39,119.31,119.39,1500.0,111.1475,111.194,111.1195,111.194,1500.0
2017-07-19 10:50:00,119.38,119.48,119.34,119.48,12915.0,111.1847,111.2779,111.1475,111.2779,12915.0
2017-07-19 10:55:00,119.46,119.46,119.37,119.42,8961.0,111.2592,111.2592,111.1754,111.222,8961.0
2017-07-19 11:00:00,119.43,119.53,119.37,119.52,12570.0,111.2313,111.3244,111.1754,111.3151,12570.0
2017-07-19 11:05:00,119.53,119.54,119.48,119.53,3600.0,111.3244,111.3337,111.2779,111.3244,3600.0
2017-07-19 11:10:00,119.53,119.6,119.47,119.6,13500.0,111.3244,111.3896,111.2685,111.3896,13500.0
2017-07-19 11:15:00,119.57,119.71,119.57,119.6,8718.0,111.3617,111.4921,111.3617,111.3896,8718.0
2017-07-19 11:20:00,119.6,119.61,119.53,119.55,5700.0,111.3896,111.3989,111.3244,111.3431,5700.0
2017-07-19 11:25:00,119.63,119.65,119.48,119.54,11190.0,111.4176,111.4362,111.2779,111.3337,11190.0
2017-07-19 11:30:00,119.53,119.61,119.53,119.61,7791.0,111.3244,111.3989,111.3244,111.3989,7791.0
2017-07-19 11:35:00,119.61,119.64,119.56,119.62,8631.0,111.3989,111.4269,111.3524,111.4082,8631.0
2017-07-19 11:40:00,119.62,119.71,119.61,119.69,3900.0,111.4082,111.4921,111.3989,111.4734,3900.0
2017-07-19 11:45:00,119.71,119.78,119.71,119.72,16440.0,111.4921,111.5573,111.4921,111.5014,16440.0
2017-07-19 11:50:00,119.7,119.79,119.69,119.72,18402.0,111.4828,111.5666,111.4734,111.5014,18402.0
2017-07-19 11:55:00,119.66,120.25,119.66,120.07,53373.0,111.4455,111.995,111.4455,111.8274,53373.0
2017-07-19 12:00:00,120.2,120.28,120.1,120.22,45006.0,111.9484,112.0229,111.8553,111.9671,45006.0
2017-07-19 12:05:00,120.26,120.28,120.09,120.09,6597.0,112.0043,112.0229,111.846,111.846,6597.0
2017-07-19 12:10:00,120.08,120.1,119.94,120.07,10986.0,111.8367,111.8553,111.7063,111.8274,10986.0
2017-07-19 12:15:00,120.09,120.09,119.95,119.95,13191.0,111.846,111.846,111.7156,111.7156,13191.0
2017-07-19 12:20:00,119.92,120.03,119.92,120.01,12171.0,111.6877,111.7901,111.6877,111.7715,12171.0
2017-07-19 12:25:00,120.01,120.03,119.95,119.96,18750.0,111.7715,111.7901,111.7156,111.7249,18750.0
2017-07-19 12:30:00,119.99,119.99,119.88,119.88,7200.0,111.7528,111.7528,111.6504,111.6504,7200.0
2017-07-19 12:35:00,119.86,119.91,119.86,119.91,2400.0,111.6318,111.6783,111.6318,111.6783,2400.0
2017-07-19 12:40:00,119.91,119.91,119.71,119.78,14814.0,111.6783,111.6783,111.4921,111.5573,14814.0
2017-07-19 12:45:00,119.79,119.92,119.79,119.9,13410.0,111.5666,111.6877,111.5666,111.669,13410.0
2017-07-19 12:50:00,119.9,119.92,119.8,119.8,24306.0,111.669,111.6877,111.5759,111.5759,24306.0
2017-07-19 12:55:00,119.79,119.92,119.79,119.92,11169.0,111.5666,111.6877,111.5666,111.6877,11169.0
2017-07-19 13:00:00,119.91,119.93,119.87,119.92,8100.0,111.6783,111.697,111.6411,111.6877,8100.0
2017-07-19 13:05:00,119.92,119.92,119.74,119.87,11100.0,111.6877,111.6877,111.52,111.6411,11100.0
2017-07-19 13:10:00,119.86,119.91,119.84,119.88,17292.0,111.6318,111.6783,111.6131,111.6504,17292.0
2017-07-19 13:15:00,119.89,119.92,119.83,119.83,7800.0,111.6597,111.6877,111.6038,111.6038,7800.0
2017-07-19 13:20:00,119.9,119.92,119.89,119.92,4800.0,111.669,111.6877,111.6597,111.6877,4800.0
2017-07-19 13:25:00,119.9,119.96,119.79,119.79,22428.0,111.669,111.7249,111.5666,111.5666,22428.0
2017-07-19 13:30:00,119.85,119.85,119.67,119.67,5700.0,111.6225,111.6225,111.4548,111.4548,5700.0
2017-07-19 13:35:00,119.67,119.74,119.62,119.66,23250.0,111.4548,111.52,111.4082,111.4455,23250.0
2017-07-19 13:40:00,119.64,119.7,119.61,119.64,6300.0,111.4269,111.4828,111.3989,111.4269,6300.0
2017-07-19 13:45:00,119.61,119.61,119.48,119.56,17019.0,111.3989,111.3989,111.2779,111.3524,17019.0
2017-07-19 13:50:00,119.56,119.58,119.51,119.55,6357.0,111.3524,111.371,111.3058,111.3431,6357.0
2017-07-19 13:55:00,119.5,119.54,119.48,119.49,12291.0,111.2965,111.3337,111.2779,111.2872,12291.0
2017-07-19 14:00:00,119.48,119.55,119.42,119.48,12171.0,111.2779,111.3431,111.222,111.2779,12171.0
2017-07-19 14:05:00,119.44,119.49,119.37,119.47,16650.0,111.2406,111.2872,111.1754,111.2685,16650.0
2017-07-19 14:10:00,119.43,119.62,119.41,119.62,8400.0,111.2313,111.4082,111.2127,111.4082,8400.0
2017-07-19 14:15:00,119.62,119.71,119.54,119.71,10176.0,111.4082,111.4921,111.3337,111.4921,10176.0
2017-07-19 14:20:00,119.75,119.79,119.63,119.76,13152.0,111.5293,111.5666,111.4176,111.5386,13152.0
2017-07-19 14:25:00,119.78,119.78,119.6,119.65,11871.0,111.5573,111.5573,111.3896,111.4362,11871.0
2017-07-19 14:30:00,119.63,119.74,119.6,119.74,19365.0,111.4176,111.52,111.3896,111.52,19365.0
2017-07-19 14:35:00,119.67,119.7,119.61,119.67,9876.0,111.4548,111.4828,111.3989,111.4548,9876.0
2017-07-19 14:40:00,119.66,119.69,119.64,119.69,3000.0,111.4455,111.4734,111.4269,111.4734,3000.0
2017-07-19 14:45:00,119.71,119.71,119.64,119.67,6912.0,111.4921,111.4921,111.4269,111.4548,6912.0
2017-07-19 14:50:00,119.63,119.67,119.63,119.66,6300.0,111.4176,111.4548,111.4176,111.4455,6300.0
2017-07-19 14:55:00,119.65,119.66,119.59,119.64,20619.0,111.4362,111.4455,111.3803,111.4269,20619.0
2017-07-19 15:00:00,119.65,119.71,119.6,119.71,15273.0,111.4362,111.4921,111.3896,111.4921,15273.0
2017-07-19 15:05:00,119.72,119.72,119.59,119.65,20226.0,111.5014,111.5014,111.3803,111.4362,20226.0
2017-07-19 15:10:00,119.65,119.74,119.59,119.74,16971.0,111.4362,111.52,111.3803,111.52,16971.0
2017-07-19 15:15:00,119.71,119.82,119.7,119.75,15531.0,111.4921,111.5945,111.4828,111.5293,15531.0
2017-07-19 15:20:00,119.74,120.0,119.7,120.0,18759.0,111.52,111.7622,111.4828,111.7622,18759.0
2017-07-19 15:25:00,120.01,120.03,119.88,120.02,40746.0,111.7715,111.7901,111.6504,111.7808,40746.0
2017-07-19 15:30:00,119.96,119.98,119.88,119.9,33852.0,111.7249,111.7435,111.6504,111.669,33852.0
2017-07-19 15:35:00,119.89,119.93,119.77,119.82,26379.0,111.6597,111.697,111.5479,111.5945,26379.0
2017-07-19 15:40:00,119.83,120.16,119.82,119.95,34368.0,111.6038,111.9112,111.5945,111.7156,34368.0
2017-07-19 15:45:00,120.0,120.01,119.86,119.86,39399.0,111.7622,111.7715,111.6318,111.6318,39399.0
2017-07-19 15:50:00,119.92,119.92,119.63,119.71,107727.0,111.6877,111.6877,111.4176,111.4921,107727.0
2017-07-19 15:55:00,119.68,120.03,119.68,119.81,89802.0,111.4641,111.7901,111.4641,111.5852,89802.0
2017-07-20 09:30:00,117.36,117.36,114.54,115.33,318684.0,109.3034,109.3034,106.677,107.4127,318684.0
2017-07-20 09:35:00,115.14,115.67,114.78,114.86,164088.0,107.2358,107.7294,106.9005,106.975,164088.0
2017-07-20 09:40:00,114.83,115.01,113.67,113.85,265665.0,106.9471,107.1147,105.8667,106.0343,265665.0
2017-07-20 09:45:00,113.85,114.15,113.33,113.36,372159.0,106.0343,106.3138,105.55,105.578,372159.0
2017-07-20 09:50:00,113.35,114.0,112.59,113.95,297558.0,105.5687,106.1741,104.8608,106.1275,297558.0
2017-07-20 09:55:00,113.95,114.42,113.79,113.82,131007.0,106.1275,106.5652,105.9785,106.0064,131007.0
2017-07-20 10:00:00,113.93,114.11,113.67,113.87,211452.0,106.1089,106.2765,105.8667,106.053,211452.0
2017-07-20 10:05:00,113.87,114.41,113.67,114.34,123213.0,106.053,106.5559,105.8667,106.4907,123213.0
2017-07-20 10:10:00,114.33,114.33,113.33,113.33,180897.0,106.4814,106.4814,105.55,105.55,180897.0
2017-07-20 10:15:00,113.49,113.49,113.26,113.29,99846.0,105.6991,105.6991,105.4849,105.5128,99846.0
2017-07-20 10:20:00,113.25,114.61,113.21,114.34,187287.0,105.4755,106.7422,105.4383,106.4907,187287.0
2017-07-20 10:25:00,114.39,114.52,114.02,114.48,92700.0,106.5373,106.6584,106.1927,106.6211,92700.0
2017-07-20 10:30:00,114.5,114.59,113.98,114.03,102741.0,106.6397,106.7235,106.1554,106.202,102741.0
2017-07-20 10:35:00,113.92,114.14,113.7,113.87,146775.0,106.0995,106.3044,105.8946,106.053,146775.0
2017-07-20 10:40:00,113.79,114.03,113.73,114.03,84759.0,105.9785,106.202,105.9226,106.202,84759.0
2017-07-20 10:45:00,113.99,114.0,113.67,113.8,70899.0,106.1647,106.1741,105.8667,105.9878,70899.0
2017-07-20 10:50:00,113.8,114.92,113.68,114.92,130761.0,105.9878,107.0309,105.876,107.0309,130761.0
2017-07-20 10:55:00,114.87,115.18,114.43,115.13,130923.0,106.9843,107.273,106.5745,107.2265,130923.0
2017-07-20 11:00:00,115.02,115.07,113.83,114.37,99837.0,107.124,107.1706,106.0157,106.5187,99837.0
2017-07-20 11:05:00,114.44,114.78,114.33,114.62,66345.0,106.5838,106.9005,106.4814,106.7515,66345.0
2017-07-20 11:10:00,114.56,114.86,114.25,114.85,127527.0,106.6956,106.975,106.4069,106.9657,127527.0
2017-07-20 11:15:00,114.86,115.87,114.83,115.74,298932.0,106.975,107.9157,106.9471,107.7946,298932.0
2017-07-20 11:20:00,115.71,116.59,115.6,116.22,212658.0,107.7667,108.5863,107.6642,108.2417,212658.0
2017-07-20 11:25:00,116.33,117.07,115.99,116.0,384642.0,108.3441,109.0333,108.0274,108.0368,384642.0
2017-07-20 11:30:00,116.01,117.16,115.67,117.08,192495.0,108.0461,109.1171,107.7294,109.0426,192495.0
2017-07-20 11:35:00,116.94,118.09,116.64,117.77,168243.0,108.9122,109.9833,108.6328,109.6852,168243.0
2017-07-20 11:40:00,117.64,117.77,116.68,116.82,182610.0,109.5642,109.6852,108.6701,108.8005,182610.0
2017-07-20 11:45:00,116.82,117.9,116.7,117.9,211305.0,108.8005,109.8063,108.6887,109.8063,211305.0
2017-07-20 11:50:00,117.86,118.41,117.59,118.08,70035.0,109.7691,110.2813,109.5176,109.974,70035.0
2017-07-20 11:55:00,117.98,118.44,117.91,118.44,57177.0,109.8808,110.3093,109.8156,110.3093,57177.0
2017-07-20 12:00:00,118.36,119.08,117.97,119.08,111249.0,110.2347,110.9053,109.8715,110.9053,111249.0
2017-07-20 12:05:00,118.83,119.2,118.61,119.01,133089.0,110.6725,111.0171,110.4676,110.8401,133089.0
2017-07-20 12:10:00,118.94,118.99,118.09,118.34,96756.0,110.7749,110.8215,109.9833,110.2161,96756.0
2017-07-20 12:15:00,118.26,118.33,117.54,117.95,65403.0,110.1416,110.2068,109.471,109.8529,65403.0
2017-07-20 12:20:00,117.95,117.95,117.73,117.75,32343.0,109.8529,109.8529,109.648,109.6666,32343.0
2017-07-20 12:25:00,117.71,117.71,117.32,117.36,54300.0,109.6294,109.6294,109.2661,109.3034,54300.0
2017-07-20 12:30:00,117.53,117.68,117.41,117.48,33561.0,109.4617,109.6014,109.35,109.4152,33561.0
2017-07-20 12:35:00,117.45,117.8,117.45,117.71,24360.0,109.3872,109.7132,109.3872,109.6294,24360.0
2017-07-20 12:40:00,117.71,117.94,117.71,117.86,21912.0,109.6294,109.8436,109.6294,109.7691,21912.0
2017-07-20 12:45:00,117.89,117.94,117.57,117.57,22182.0,109.797,109.8436,109.499,109.499,22182.0
2017-07-20 12:50:00,117.64,117.88,117.54,117.72,40410.0,109.5642,109.7877,109.471,109.6387,40410.0
2017-07-20 12:55:00,117.72,117.85,117.72,117.83,11751.0,109.6387,109.7598,109.6387,109.7411,11751.0
2017-07-20 13:00:00,117.78,117.78,117.45,117.66,42141.0,109.6946,109.6946,109.3872,109.5828,42141.0
2017-07-20 13:05:00,117.71,117.72,117.58,117.6,21300.0,109.6294,109.6387,109.5083,109.5269,21300.0
2017-07-20 13:10:00,117.63,117.76,117.53,117.54,18912.0,109.5549,109.6759,109.4617,109.471,18912.0
2017-07-20 13:15:00,117.48,117.58,117.44,117.5,27972.0,109.4152,109.5083,109.3779,109.4338,27972.0
2017-07-20 13:20:00,117.5,117.51,117.16,117.25,20745.0,109.4338,109.4431,109.1171,109.2009,20745.0
2017-07-20 13:25:00,117.25,117.29,116.84,116.84,9600.0,109.2009,109.2382,108.8191,108.8191,9600.0
2017-07-20 13:30:00,116.96,117.1,116.93,117.0,21075.0,108.9309,109.0612,108.9029,108.9681,21075.0
2017-07-20 13:35:00,117.07,117.07,116.85,116.9,27900.0,109.0333,109.0333,108.8284,108.875,27900.0
2017-07-20 13:40:00,117.0,117.0,116.68,116.74,18120.0,108.9681,108.9681,108.6701,108.726,18120.0
2017-07-20 13:45:00,116.72,116.83,116.58,116.83,62373.0,108.7073,108.8098,108.5769,108.8098,62373.0
2017-07-20 13:50:00,116.83,116.98,116.7,116.81,28236.0,108.8098,108.9495,108.6887,108.7911,28236.0
2017-07-20 13:55:00,116.72,116.78,116.57,116.73,79212.0,108.7073,108.7632,108.5676,108.7166,79212.0
2017-07-20 14:00:00,116.69,116.74,116.61,116.66,47193.0,108.6794,108.726,108.6049,108.6514,47193.0
2017-07-20 14:05:00,116.67,117.0,116.57,116.77,82329.0,108.6608,108.9681,108.5676,108.7539,82329.0
2017-07-20 14:10:00,116.78,117.3,116.77,117.21,39171.0,108.7632,109.2475,108.7539,109.1637,39171.0
2017-07-20 14:15:00,117.09,117.46,117.05,117.44,24450.0,109.0519,109.3965,109.0147,109.3779,24450.0
2017-07-20 14:20:00,117.38,117.42,116.9,117.06,40800.0,109.322,109.3593,108.875,109.024,40800.0
2017-07-20 14:25:00,116.99,117.33,116.93,117.32,50466.0,108.9588,109.2755,108.9029,109.2661,50466.0
2017-07-20 14:30:00,117.18,117.35,117.16,117.28,26763.0,109.1357,109.2941,109.1171,109.2289,26763.0
2017-07-20 14:35:00,117.22,117.23,116.85,116.85,26400.0,109.173,109.1823,108.8284,108.8284,26400.0
2017-07-20 14:40:00,116.94,116.94,116.67,116.82,31275.0,108.9122,108.9122,108.6608,108.8005,31275.0
2017-07-20 14:45:00,116.84,116.95,116.8,116.93,8400.0,108.8191,108.9215,108.7818,108.9029,8400.0
2017-07-20 14:50:00,116.91,117.31,116.9,117.11,58041.0,108.8843,109.2568,108.875,109.0706,58041.0
2017-07-20 14:55:00,117.13,117.29,117.0,117.27,35928.0,109.0892,109.2382,108.9681,109.2196,35928.0
2017-07-20 15:00:00,117.25,117.46,117.21,117.41,26013.0,109.2009,109.3965,109.1637,109.35,26013.0
2017-07-20 15:05:00,117.41,117.44,117.1,117.26,27252.0,109.35,109.3779,109.0612,109.2103,27252.0
2017-07-20 15:10:00,117.21,117.38,117.14,117.15,55980.0,109.1637,109.322,109.0985,109.1078,55980.0
2017-07-20 15:15:00,117.15,117.24,117.11,117.22,54906.0,109.1078,109.1916,109.0706,109.173,54906.0
2017-07-20 15:20:00,117.25,117.51,117.25,117.34,30384.0,109.2009,109.4431,109.2009,109.2848,30384.0
2017-07-20 15:25:00,117.29,117.37,117.17,117.19,45429.0,109.2382,109.3127,109.1264,109.1451,45429.0
2017-07-20 15:30:00,117.21,117.28,117.15,117.18,46941.0,109.1637,109.2289,109.1078,109.1357,46941.0
2017-07-20 15:35:00,117.18,117.26,116.84,116.88,77436.0,109.1357,109.2103,108.8191,108.8563,77436.0
2017-07-20 15:40:00,116.87,117.08,116.74,117.06,79578.0,108.847,109.0426,108.726,109.024,79578.0
2017-07-20 15:45:00,117.07,117.1,116.8,116.8,122604.0,109.0333,109.0612,108.7818,108.7818,122604.0
2017-07-20 15:50:00,116.82,116.98,116.75,116.9,132867.0,108.8005,108.9495,108.7353,108.875,132867.0
2017-07-20 15:55:00,116.87,117.11,116.8,116.93,231972.0,108.847,109.0706,108.7818,108.9029,231972.0
2017-07-21 09:30:00,116.67,117.28,116.48,117.21,104910.0,108.6608,109.2289,108.4838,109.1637,104910.0
2017-07-21 09:35:00,117.21,117.81,117.02,117.13,62547.0,109.1637,109.7225,108.9867,109.0892,62547.0
2017-07-21 09:40:00,117.04,117.23,116.82,117.01,13440.0,109.0054,109.1823,108.8005,108.9774,13440.0
2017-07-21 09:45:00,116.98,116.98,116.6,116.6,16644.0,108.9495,108.9495,108.5956,108.5956,16644.0
2017-07-21 09:50:00,116.6,116.73,116.4,116.7,32670.0,108.5956,108.7166,108.4093,108.6887,32670.0
2017-07-21 09:55:00,116.82,116.85,115.91,115.91,55563.0,108.8005,108.8284,107.9529,107.9529,55563.0
2017-07-21 10:00:00,115.86,116.66,115.76,116.61,64044.0,107.9064,108.6514,107.8132,108.6049,64044.0
2017-07-21 10:05:00,116.64,116.74,116.52,116.63,10200.0,108.6328,108.726,108.5211,108.6235,10200.0
2017-07-21 10:10:00,116.65,116.8,116.36,116.64,89973.0,108.6421,108.7818,108.372,108.6328,89973.0
2017-07-21 10:15:00,116.73,117.17,116.56,116.96,57300.0,108.7166,109.1264,108.5583,108.9309,57300.0
2017-07-21 10:20:00,116.96,117.14,116.89,117.0,32901.0,108.9309,109.0985,108.8657,108.9681,32901.0
2017-07-21 10:25:00,116.99,116.99,116.61,116.96,29949.0,108.9588,108.9588,108.6049,108.9309,29949.0
2017-07-21 10:30:00,116.95,117.08,116.82,116.84,34341.0,108.9215,109.0426,108.8005,108.8191,34341.0
2017-07-21 10:35:00,116.87,116.92,116.78,116.78,7962.0,108.847,108.8936,108.7632,108.7632,7962.0
2017-07-21 10:40:00,116.78,117.08,116.76,116.91,25848.0,108.7632,109.0426,108.7446,108.8843,25848.0
2017-07-21 10:45:00,116.82,116.97,116.81,116.84,15288.0,108.8005,108.9402,108.7911,108.8191,15288.0
2017-07-21 10:50:00,116.82,116.89,116.78,116.85,14169.0,108.8005,108.8657,108.7632,108.8284,14169.0
2017-07-21 10:55:00,116.78,116.78,116.55,116.73,19311.0,108.7632,108.7632,108.549,108.7166,19311.0
2017-07-21 11:00:00,116.75,116.77,116.51,116.51,22980.0,108.7353,108.7539,108.5117,108.5117,22980.0
2017-07-21 11:05:00,116.53,116.8,116.51,116.8,13653.0,108.5304,108.7818,108.5117,108.7818,13653.0
2017-07-21 11:10:00,116.79,116.94,116.69,116.79,19080.0,108.7725,108.9122,108.6794,108.7725,19080.0
2017-07-21 11:15:00,116.87,116.87,116.54,116.54,25389.0,108.847,108.847,108.5397,108.5397,25389.0
2017-07-21 11:20:00,116.53,116.6,116.37,116.37,26241.0,108.5304,108.5956,108.3814,108.3814,26241.0
2017-07-21 11:25:00,116.39,116.44,116.32,116.35,3000.0,108.4,108.4465,108.3348,108.3627,3000.0
2017-07-21 11:30:00,116.39,116.63,116.36,116.53,87264.0,108.4,108.6235,108.372,108.5304,87264.0
2017-07-21 11:35:00,116.5,116.89,116.5,116.89,43284.0,108.5024,108.8657,108.5024,108.8657,43284.0
2017-07-21 11:40:00,116.9,117.02,116.81,116.98,4803.0,108.875,108.9867,108.7911,108.9495,4803.0
2017-07-21 11:45:00,116.94,117.02,116.74,116.74,26697.0,108.9122,108.9867,108.726,108.726,26697.0
2017-07-21 11:50:00,116.82,116.95,116.73,116.92,15996.0,108.8005,108.9215,108.7166,108.8936,15996.0
2017-07-21 11:55:00,116.97,117.14,116.88,117.07,31680.0,108.9402,109.0985,108.8563,109.0333,31680.0
2017-07-21 12:00:00,117.12,117.12,116.89,117.09,33138.0,109.0799,109.0799,108.8657,109.0519,33138.0
2017-07-21 12:05:00,117.03,117.07,117.02,117.06,18600.0,108.996,109.0333,108.9867,109.024,18600.0
2017-07-21 12:10:00,117.02,117.09,116.84,117.04,22779.0,108.9867,109.0519,108.8191,109.0054,22779.0
2017-07-21 12:15:00,117.09,117.13,117.04,117.12,8388.0,109.0519,109.0892,109.0054,109.0799,8388.0
2017-07-21 12:20:00,117.13,117.27,117.07,117.23,17316.0,109.0892,109.2196,109.0333,109.1823,17316.0
2017-07-21 12:25:00,117.23,117.39,117.19,117.32,26592.0,109.1823,109.3313,109.1451,109.2661,26592.0
2017-07-21 12:30:00,117.29,117.4,117.27,117.39,10200.0,109.2382,109.3406,109.2196,109.3313,10200.0
2017-07-21 12:35:00,117.42,117.47,117.38,117.46,8994.0,109.3593,109.4058,109.322,109.3965,8994.0
2017-07-21 12:40:00,117.44,117.45,117.24,117.24,6600.0,109.3779,109.3872,109.1916,109.1916,6600.0
2017-07-21 12:45:00,117.23,117.39,117.22,117.24,15138.0,109.1823,109.3313,109.173,109.1916,15138.0
2017-07-21 12:50:00,117.24,117.38,117.24,117.38,3000.0,109.1916,109.322,109.1916,109.322,3000.0
2017-07-21 12:55:00,117.35,117.39,117.22,117.26,13737.0,109.2941,109.3313,109.173,109.2103,13737.0
2017-07-21 13:00:00,117.34,117.44,117.16,117.19,15954.0,109.2848,109.3779,109.1171,109.1451,15954.0
2017-07-21 13:05:00,117.25,117.25,117.18,117.18,3549.0,109.2009,109.2009,109.1357,109.1357,3549.0
2017-07-21 13:10:00,117.18,117.28,117.18,117.28,5556.0,109.1357,109.2289,109.1357,109.2289,5556.0
2017-07-21 13:15:00,117.3,117.37,117.29,117.29,8094.0,109.2475,109.3127,109.2382,109.2382,8094.0
2017-07-21 13:20:00,117.29,117.3,117.18,117.18,15906.0,109.2382,109.2475,109.1357,109.1357,15906.0
2017-07-21 13:25:00,117.18,117.18,116.89,116.93,13035.0,109.1357,109.1357,108.8657,108.9029,13035.0
2017-07-21 13:30:00,116.95,116.95,116.79,116.79,10188.0,108.9215,108.9215,108.7725,108.7725,10188.0
2017-07-21 13:35:00,116.82,117.05,116.8,116.94,13539.0,108.8005,109.0147,108.7818,108.9122,13539.0
2017-07-21 13:40:00,117.03,117.03,117.0,117.02,4500.0,108.996,108.996,108.9681,108.9867,4500.0
2017-07-21 13:45:00,117.02,117.05,116.98,117.02,13299.0,108.9867,109.0147,108.9495,108.9867,13299.0
2017-07-21 13:50:00,117.04,117.12,117.02,117.06,21300.0,109.0054,109.0799,108.9867,109.024,21300.0
2017-07-21 13:55:00,117.07,117.26,117.07,117.26,29226.0,109.0333,109.2103,109.0333,109.2103,29226.0
2017-07-21 14:00:00,117.21,117.27,117.18,117.2,9834.0,109.1637,109.2196,109.1357,109.1544,9834.0
2017-07-21 14:05:00,117.22,117.29,117.19,117.29,16758.0,109.173,109.2382,109.1451,109.2382,16758.0
2017-07-21 14:10:00,117.28,117.34,117.28,117.33,12780.0,109.2289,109.2848,109.2289,109.2755,12780.0
2017-07-21 14:15:00,117.3,117.37,117.29,117.32,13260.0,109.2475,109.3127,109.2382,109.2661,13260.0
2017-07-21 14:20:00,117.37,117.37,117.27,117.31,5766.0,109.3127,109.3127,109.2196,109.2568,5766.0
2017-07-21 14:25:00,117.28,117.29,117.15,117.25,19692.0,109.2289,109.2382,109.1078,109.2009,19692.0
2017-07-21 14:30:00,117.27,117.27,117.15,117.17,11682.0,109.2196,109.2196,109.1078,109.1264,11682.0
2017-07-21 14:35:00,117.18,117.18,117.01,117.01,14112.0,109.1357,109.1357,108.9774,108.9774,14112.0
2017-07-21 14:40:00,117.01,117.07,117.0,117.07,5460.0,108.9774,109.0333,108.9681,109.0333,5460.0
2017-07-21 14:45:00,117.05,117.19,117.0,117.16,17100.0,109.0147,109.1451,108.9681,109.1171,17100.0
2017-07-21 14:50:00,117.16,117.24,117.16,117.21,15636.0,109.1171,109.1916,109.1171,109.1637,15636.0
2017-07-21 14:55:00,117.2,117.24,117.03,117.03,17775.0,109.1544,109.1916,108.996,108.996,17775.0
2017-07-21 15:00:00,117.04,117.16,117.03,117.08,23700.0,109.0054,109.1171,108.996,109.0426,23700.0
2017-07-21 15:05:00,117.09,117.1,116.98,116.99,21897.0,109.0519,109.0612,108.9495,108.9588,21897.0
2017-07-21 15:10:00,116.99,117.24,116.98,117.24,31062.0,108.9588,109.1916,108.9495,109.1916,31062.0
2017-07-21 15:15:00,117.23,117.29,117.14,117.16,11649.0,109.1823,109.2382,109.0985,109.1171,11649.0
2017-07-21 15:20:00,117.2,117.21,117.15,117.19,19563.0,109.1544,109.1637,109.1078,109.1451,19563.0
2017-07-21 15:25:00,117.21,117.21,117.12,117.19,18300.0,109.1637,109.1637,109.0799,109.1451,18300.0
2017-07-21 15:30:00,117.2,117.21,117.09,117.1,46890.0,109.1544,109.1637,109.0519,109.0612,46890.0
2017-07-21 15:35:00,117.1,117.12,117.08,117.08,42231.0,109.0612,109.0799,109.0426,109.0426,42231.0
2017-07-21 15:40:00,117.08,117.12,117.08,117.11,46575.0,109.0426,109.0799,109.0426,109.0706,46575.0
2017-07-21 15:45:00,117.11,117.2,117.11,117.17,55641.0,109.0706,109.1544,109.0706,109.1264,55641.0
2017-07-21 15:50:00,117.16,117.33,117.15,117.3,74841.0,109.1171,109.2755,109.1078,109.2475,74841.0
2017-07-21 15:55:00,117.32,117.38,117.31,117.33,177267.0,109.2661,109.322,109.2568,109.2755,177267.0
2017-07-24 09:30:00,117.25,117.67,117.16,117.22,39765.0,109.2009,109.5921,109.1171,109.173,39765.0
2017-07-24 09:35:00,117.24,117.3,116.87,116.93,9900.0,109.1916,109.2475,108.847,108.9029,9900.0
2017-07-24 09:40:00,116.82,116.87,116.68,116.78,9510.0,108.8005,108.847,108.6701,108.7632,9510.0
2017-07-24 09:45:00,116.84,117.08,116.8,116.8,20208.0,108.8191,109.0426,108.7818,108.7818,20208.0
2017-07-24 09:50:00,116.88,117.31,116.88,117.31,5700.0,108.8563,109.2568,108.8563,109.2568,5700.0
2017-07-24 09:55:00,117.3,117.3,116.91,117.08,13551.0,109.2475,109.2475,108.8843,109.0426,13551.0
2017-07-24 10:00:00,117.1,117.1,116.88,116.93,31158.0,109.0612,109.0612,108.8563,108.9029,31158.0
2017-07-24 10:05:00,116.93,117.09,116.93,117.03,20760.0,108.9029,109.0519,108.9029,108.996,20760.0
2017-07-24 10:10:00,117.08,117.15,117.03,117.15,17994.0,109.0426,109.1078,108.996,109.1078,17994.0
2017-07-24 10:15:00,117.16,117.17,117.06,117.16,12399.0,109.1171,109.1264,109.024,109.1171,12399.0
2017-07-24 10:20:00,117.17,117.17,117.06,117.14,9138.0,109.1264,109.1264,109.024,109.0985,9138.0
2017-07-24 10:25:00,117.16,117.23,117.1,117.1,7317.0,109.1171,109.1823,109.0612,109.0612,7317.0
2017-07-24 10:30:00,117.13,117.21,117.07,117.17,15504.0,109.0892,109.1637,109.0333,109.1264,15504.0
2017-07-24 10:35:00,117.18,117.19,117.01,117.04,15606.0,109.1357,109.1451,108.9774,109.0054,15606.0
2017-07-24 10:40:00,117.0,117.4,117.0,117.36,9897.0,108.9681,109.3406,108.9681,109.3034,9897.0
2017-07-24 10:45:00,117.37,117.37,117.28,117.3,10932.0,109.3127,109.3127,109.2289,109.2475,10932.0
2017-07-24 10:50:00,117.35,117.41,117.31,117.33,16284.0,109.2941,109.35,109.2568,109.2755,16284.0
2017-07-24 10:55:00,117.24,117.42,117.24,117.29,16515.0,109.1916,109.3593,109.1916,109.2382,16515.0
2017-07-24 11:00:00,117.33,117.35,117.18,117.25,22896.0,109.2755,109.2941,109.1357,109.2009,22896.0
2017-07-24 11:05:00,117.3,117.3,117.22,117.25,5700.0,109.2475,109.2475,109.173,109.2009,5700.0
2017-07-24 11:10:00,117.31,117.42,117.23,117.23,9378.0,109.2568,109.3593,109.1823,109.1823,9378.0
2017-07-24 11:15:00,117.31,117.47,117.31,117.47,16716.0,109.2568,109.4058,109.2568,109.4058,16716.0
2017-07-24 11:20:00,117.43,117.5,117.37,117.43,11226.0,109.3686,109.4338,109.3127,109.3686,11226.0
2017-07-24 11:25:00,117.41,117.57,117.26,117.57,43803.0,109.35,109.499,109.2103,109.499,43803.0
2017-07-24 11:30:00,117.64,117.69,117.48,117.53,9870.0,109.5642,109.6107,109.4152,109.4617,9870.0
2017-07-24 11:35:00,117.58,117.62,117.53,117.55,13467.0,109.5083,109.5455,109.4617,109.4803,13467.0
2017-07-24 11:40:00,117.55,117.61,117.44,117.44,8166.0,109.4803,109.5362,109.3779,109.3779,8166.0
2017-07-24 11:45:00,117.53,117.69,117.52,117.66,9318.0,109.4617,109.6107,109.4524,109.5828,9318.0
2017-07-24 11:50:00,117.66,117.66,117.48,117.64,15492.0,109.5828,109.5828,109.4152,109.5642,15492.0
2017-07-24 11:55:00,117.63,117.63,117.57,117.61,8115.0,109.5549,109.5549,109.499,109.5362,8115.0
2017-07-24 12:00:00,117.62,117.76,117.58,117.63,16176.0,109.5455,109.6759,109.5083,109.5549,16176.0
2017-07-24 12:05:00,117.61,117.73,117.58,117.63,12057.0,109.5362,109.648,109.5083,109.5549,12057.0
2017-07-24 12:10:00,117.63,117.77,117.63,117.73,16128.0,109.5549,109.6852,109.5549,109.648,16128.0
2017-07-24 12:15:00,117.68,117.68,117.58,117.61,7500.0,109.6014,109.6014,109.5083,109.5362,7500.0
2017-07-24 12:20:00,117.63,117.75,117.62,117.63,18591.0,109.5549,109.6666,109.5455,109.5549,18591.0
2017-07-24 12:25:00,117.66,117.69,117.61,117.65,8202.0,109.5828,109.6107,109.5362,109.5735,8202.0
2017-07-24 12:30:00,117.62,117.62,117.57,117.61,18789.0,109.5455,109.5455,109.499,109.5362,18789.0
2017-07-24 12:35:00,117.6,117.73,117.6,117.7,11175.0,109.5269,109.648,109.5269,109.6201,11175.0
2017-07-24 12:40:00,117.67,117.69,117.61,117.69,5400.0,109.5921,109.6107,109.5362,109.6107,5400.0
2017-07-24 12:45:00,117.66,117.69,117.57,117.57,8520.0,109.5828,109.6107,109.499,109.499,8520.0
2017-07-24 12:50:00,117.55,117.56,117.51,117.51,5322.0,109.4803,109.4897,109.4431,109.4431,5322.0
2017-07-24 12:55:00,117.45,117.51,117.4,117.4,6687.0,109.3872,109.4431,109.3406,109.3406,6687.0
2017-07-24 13:00:00,117.42,117.57,117.42,117.47,10029.0,109.3593,109.499,109.3593,109.4058,10029.0
2017-07-24 13:05:00,117.5,117.55,117.5,117.52,5193.0,109.4338,109.4803,109.4338,109.4524,5193.0
2017-07-24 13:10:00,117.54,117.68,117.47,117.52,12828.0,109.471,109.6014,109.4058,109.4524,12828.0
2017-07-24 13:15:00,117.52,117.59,117.44,117.56,10653.0,109.4524,109.5176,109.3779,109.4897,10653.0
2017-07-24 13:20:00,117.58,117.58,117.45,117.46,7560.0,109.5083,109.5083,109.3872,109.3965,7560.0
2017-07-24 13:25:00,117.39,117.41,117.39,117.41,600.0,109.3313,109.35,109.3313,109.35,600.0
2017-07-24 13:30:00,117.42,117.46,117.37,117.45,15135.0,109.3593,109.3965,109.3127,109.3872,15135.0
2017-07-24 13:35:00,117.44,117.54,117.44,117.52,17094.0,109.3779,109.471,109.3779,109.4524,17094.0
2017-07-24 13:40:00,117.54,117.6,117.47,117.58,15600.0,109.471,109.5269,109.4058,109.5083,15600.0
2017-07-24 13:45:00,117.58,117.58,117.5,117.5,1800.0,109.5083,109.5083,109.4338,109.4338,1800.0
2017-07-24 13:50:00,117.51,117.58,117.43,117.44,10266.0,109.4431,109.5083,109.3686,109.3779,10266.0
2017-07-24 13:55:00,117.44,117.44,117.36,117.36,6000.0,109.3779,109.3779,109.3034,109.3034,6000.0
2017-07-24 14:00:00,117.37,117.58,117.37,117.51,8421.0,109.3127,109.5083,109.3127,109.4431,8421.0
2017-07-24 14:05:00,117.53,117.62,117.5,117.59,8400.0,109.4617,109.5455,109.4338,109.5176,8400.0
2017-07-24 14:10:00,117.59,117.59,117.54,117.55,6774.0,109.5176,109.5176,109.471,109.4803,6774.0
2017-07-24 14:15:00,117.53,117.56,117.42,117.48,10500.0,109.4617,109.4897,109.3593,109.4152,10500.0
2017-07-24 14:20:00,117.47,117.62,117.47,117.53,16371.0,109.4058,109.5455,109.4058,109.4617,16371.0
2017-07-24 14:25:00,117.5,117.59,117.49,117.58,11100.0,109.4338,109.5176,109.4245,109.5083,11100.0
2017-07-24 14:30:00,117.6,117.66,117.6,117.63,3600.0,109.5269,109.5828,109.5269,109.5549,3600.0
2017-07-24 14:35:00,117.63,117.63,117.44,117.47,12900.0,109.5549,109.5549,109.3779,109.4058,12900.0
2017-07-24 14:40:00,117.48,117.57,117.43,117.43,14700.0,109.4152,109.499,109.3686,109.3686,14700.0
2017-07-24 14:45:00,117.46,117.49,117.45,117.48,7395.0,109.3965,109.4245,109.3872,109.4152,7395.0
2017-07-24 14:50:00,117.45,117.5,117.35,117.36,12141.0,109.3872,109.4338,109.2941,109.3034,12141.0
2017-07-24 14:55:00,117.39,117.45,117.36,117.43,17751.0,109.3313,109.3872,109.3034,109.3686,17751.0
2017-07-24 15:00:00,117.38,117.4,117.33,117.33,3615.0,109.322,109.3406,109.2755,109.2755,3615.0
2017-07-24 15:05:00,117.38,117.39,117.31,117.31,7800.0,109.322,109.3313,109.2568,109.2568,7800.0
2017-07-24 15:10:00,117.31,117.43,117.26,117.26,18600.0,109.2568,109.3686,109.2103,109.2103,18600.0
2017-07-24 15:15:00,117.3,117.34,117.15,117.24,11547.0,109.2475,109.2848,109.1078,109.1916,11547.0
2017-07-24 15:20:00,117.24,117.27,117.22,117.27,16800.0,109.1916,109.2196,109.173,109.2196,16800.0
2017-07-24 15:25:00,117.26,117.46,117.26,117.43,16221.0,109.2103,109.3965,109.2103,109.3686,16221.0
2017-07-24 15:30:00,117.44,117.44,117.24,117.31,18000.0,109.3779,109.3779,109.1916,109.2568,18000.0
2017-07-24 15:35:00,117.26,117.49,117.26,117.49,10206.0,109.2103,109.4245,109.2103,109.4245,10206.0
2017-07-24 15:40:00,117.49,117.49,117.18,117.32,20403.0,109.4245,109.4245,109.1357,109.2661,20403.0
2017-07-24 15:45:00,117.33,117.33,117.18,117.31,35805.0,109.2755,109.2755,109.1357,109.2568,35805.0
2017-07-24 15:50:00,117.29,117.3,117.18,117.19,28779.0,109.2382,109.2475,109.1357,109.1451,28779.0
2017-07-24 15:55:00,117.22,117.27,117.15,117.27,108060.0,109.173,109.2196,109.1078,109.2196,108060.0
2017-07-25 09:30:00,117.7,117.98,117.4,117.64,24987.0,109.6201,109.8808,109.3406,109.5642,24987.0
2017-07-25 09:35:00,117.44,117.44,117.01,117.02,7575.0,109.3779,109.3779,108.9774,108.9867,7575.0
2017-07-25 09:40:00,117.07,117.36,117.02,117.35,13800.0,109.0333,109.3034,108.9867,109.2941,13800.0
2017-07-25 09:45:00,117.33,117.35,117.14,117.15,9300.0,109.2755,109.2941,109.0985,109.1078,9300.0
2017-07-25 09:50:00,117.18,117.41,117.12,117.18,26520.0,109.1357,109.35,109.0799,109.1357,26520.0
2017-07-25 09:55:00,117.09,117.25,117.09,117.11,13848.0,109.0519,109.2009,109.0519,109.0706,13848.0
2017-07-25 10:00:00,117.17,117.4,117.1,117.29,19755.0,109.1264,109.3406,109.0612,109.2382,19755.0
2017-07-25 10:05:00,117.29,117.38,117.29,117.33,7800.0,109.2382,109.322,109.2382,109.2755,7800.0
2017-07-25 10:10:00,117.39,117.5,117.38,117.47,11178.0,109.3313,109.4338,109.322,109.4058,11178.0
2017-07-25 10:15:00,117.44,117.55,117.41,117.54,6600.0,109.3779,109.4803,109.35,109.471,6600.0
2017-07-25 10:20:00,117.57,117.78,117.55,117.58,9564.0,109.499,109.6946,109.4803,109.5083,9564.0
2017-07-25 10:25:00,117.54,117.64,117.49,117.64,7875.0,109.471,109.5642,109.4245,109.5642,7875.0
2017-07-25 10:30:00,117.61,117.61,117.42,117.42,11775.0,109.5362,109.5362,109.3593,109.3593,11775.0
2017-07-25 10:35:00,117.37,117.42,117.22,117.22,12969.0,109.3127,109.3593,109.173,109.173,12969.0
2017-07-25 10:40:00,117.22,117.32,117.18,117.26,10611.0,109.173,109.2661,109.1357,109.2103,10611.0
2017-07-25 10:45:00,117.32,117.47,117.3,117.45,5700.0,109.2661,109.4058,109.2475,109.3872,5700.0
2017-07-25 10:50:00,117.46,117.51,117.22,117.25,13800.0,109.3965,109.4431,109.173,109.2009,13800.0
2017-07-25 10:55:00,117.16,117.16,117.05,117.15,21363.0,109.1171,109.1171,109.0147,109.1078,21363.0
2017-07-25 11:00:00,117.18,117.26,117.11,117.19,6105.0,109.1357,109.2103,109.0706,109.1451,6105.0
2017-07-25 11:05:00,117.19,117.24,117.03,117.1,5100.0,109.1451,109.1916,108.996,109.0612,5100.0
2017-07-25 11:10:00,117.13,117.31,117.0,117.0,14700.0,109.0892,109.2568,108.9681,108.9681,14700.0
2017-07-25 11:15:00,117.03,117.15,116.94,117.0,17319.0,108.996,109.1078,108.9122,108.9681,17319.0
2017-07-25 11:20:00,117.05,117.07,116.9,116.94,15000.0,109.0147,109.0333,108.875,108.9122,15000.0
2017-07-25 11:25:00,116.94,116.95,116.89,116.89,5397.0,108.9122,108.9215,108.8657,108.8657,5397.0
2017-07-25 11:30:00,116.86,116.93,116.79,116.81,14376.0,108.8377,108.9029,108.7725,108.7911,14376.0
2017-07-25 11:35:00,116.77,116.77,116.64,116.66,6255.0,108.7539,108.7539,108.6328,108.6514,6255.0
2017-07-25 11:40:00,116.68,116.78,116.67,116.76,8706.0,108.6701,108.7632,108.6608,108.7446,8706.0
2017-07-25 11:45:00,116.76,116.93,116.76,116.93,2589.0,108.7446,108.9029,108.7446,108.9029,2589.0
2017-07-25 11:50:00,116.93,117.01,116.92,116.93,4200.0,108.9029,108.9774,108.8936,108.9029,4200.0
2017-07-25 11:55:00,116.92,117.01,116.84,116.92,9243.0,108.8936,108.9774,108.8191,108.8936,9243.0
2017-07-25 12:00:00,116.85,116.9,116.82,116.87,7143.0,108.8284,108.875,108.8005,108.847,7143.0
2017-07-25 12:05:00,116.87,116.98,116.87,116.96,5892.0,108.847,108.9495,108.847,108.9309,5892.0
2017-07-25 12:10:00,117.01,117.01,116.76,116.77,10443.0,108.9774,108.9774,108.7446,108.7539,10443.0
2017-07-25 12:15:00,116.83,116.83,116.75,116.76,8340.0,108.8098,108.8098,108.7353,108.7446,8340.0
2017-07-25 12:20:00,116.75,116.8,116.7,116.73,7581.0,108.7353,108.7818,108.6887,108.7166,7581.0
2017-07-25 12:25:00,116.67,116.8,116.67,116.8,3339.0,108.6608,108.7818,108.6608,108.7818,3339.0
2017-07-25 12:30:00,116.79,116.85,116.79,116.85,2700.0,108.7725,108.8284,108.7725,108.8284,2700.0
2017-07-25 12:35:00,116.82,116.84,116.74,116.74,19494.0,108.8005,108.8191,108.726,108.726,19494.0
2017-07-25 12:40:00,116.75,116.89,116.75,116.87,8994.0,108.7353,108.8657,108.7353,108.847,8994.0
2017-07-25 12:45:00,116.88,116.88,116.84,116.86,2772.0,108.8563,108.8563,108.8191,108.8377,2772.0
2017-07-25 12:50:00,116.86,116.95,116.83,116.84,7800.0,108.8377,108.9215,108.8098,108.8191,7800.0
2017-07-25 12:55:00,116.86,116.95,116.86,116.95,6621.0,108.8377,108.9215,108.8377,108.9215,6621.0
2017-07-25 13:00:00,116.91,117.06,116.91,117.06,4329.0,108.8843,109.024,108.8843,109.024,4329.0
2017-07-25 13:05:00,117.04,117.1,117.01,117.08,12360.0,109.0054,109.0612,108.9774,109.0426,12360.0
2017-07-25 13:10:00,117.06,117.12,117.06,117.1,3600.0,109.024,109.0799,109.024,109.0612,3600.0
2017-07-25 13:15:00,117.12,117.12,117.08,117.09,7611.0,109.0799,109.0799,109.0426,109.0519,7611.0
2017-07-25 13:20:00,117.13,117.22,117.11,117.17,18312.0,109.0892,109.173,109.0706,109.1264,18312.0
2017-07-25 13:25:00,117.17,117.17,117.11,117.12,3000.0,109.1264,109.1264,109.0706,109.0799,3000.0
2017-07-25 13:30:00,117.13,117.16,117.08,117.08,4695.0,109.0892,109.1171,109.0426,109.0426,4695.0
2017-07-25 13:35:00,117.06,117.17,117.05,117.12,19509.0,109.024,109.1264,109.0147,109.0799,19509.0
2017-07-25 13:40:00,117.13,117.24,117.11,117.17,17250.0,109.0892,109.1916,109.0706,109.1264,17250.0
2017-07-25 13:45:00,117.17,117.22,117.15,117.18,4743.0,109.1264,109.173,109.1078,109.1357,4743.0
2017-07-25 13:50:00,117.14,117.2,117.13,117.2,5700.0,109.0985,109.1544,109.0892,109.1544,5700.0
2017-07-25 13:55:00,117.18,117.21,117.16,117.16,5220.0,109.1357,109.1637,109.1171,109.1171,5220.0
2017-07-25 14:00:00,117.18,117.26,117.18,117.25,6897.0,109.1357,109.2103,109.1357,109.2009,6897.0
2017-07-25 14:05:00,117.25,117.25,117.13,117.13,18351.0,109.2009,109.2009,109.0892,109.0892,18351.0
2017-07-25 14:10:00,117.13,117.23,117.11,117.23,47277.0,109.0892,109.1823,109.0706,109.1823,47277.0
2017-07-25 14:15:00,117.25,117.3,117.25,117.27,7818.0,109.2009,109.2475,109.2009,109.2196,7818.0
2017-07-25 14:20:00,117.3,117.38,117.28,117.38,7425.0,109.2475,109.322,109.2289,109.322,7425.0
2017-07-25 14:25:00,117.38,117.45,117.37,117.37,29967.0,109.322,109.3872,109.3127,109.3127,29967.0
2017-07-25 14:30:00,117.4,117.48,117.38,117.41,42000.0,109.3406,109.4152,109.322,109.35,42000.0
2017-07-25 14:35:00,117.45,117.5,117.39,117.44,14871.0,109.3872,109.4338,109.3313,109.3779,14871.0
2017-07-25 14:40:00,117.43,117.46,117.32,117.32,36873.0,109.3686,109.3965,109.2661,109.2661,36873.0
2017-07-25 14:45:00,117.32,117.32,117.23,117.28,22449.0,109.2661,109.2661,109.1823,109.2289,22449.0
2017-07-25 14:50:00,117.28,117.31,117.22,117.23,18000.0,109.2289,109.2568,109.173,109.1823,18000.0
2017-07-25 14:55:00,117.22,117.25,117.16,117.25,10158.0,109.173,109.2009,109.1171,109.2009,10158.0
2017-07-25 15:00:00,117.26,117.35,117.24,117.24,8784.0,109.2103,109.2941,109.1916,109.1916,8784.0
2017-07-25 15:05:00,117.22,117.22,117.14,117.14,7200.0,109.173,109.173,109.0985,109.0985,7200.0
2017-07-25 15:10:00,117.12,117.24,117.12,117.23,9552.0,109.0799,109.1916,109.0799,109.1823,9552.0
2017-07-25 15:15:00,117.2,117.38,117.17,117.26,10200.0,109.1544,109.322,109.1264,109.2103,10200.0
2017-07-25 15:20:00,117.26,117.28,117.19,117.2,11850.0,109.2103,109.2289,109.1451,109.1544,11850.0
2017-07-25 15:25:00,117.18,117.28,117.18,117.25,11700.0,109.1357,109.2289,109.1357,109.2009,11700.0
2017-07-25 15:30:00,117.25,117.3,117.25,117.29,19419.0,109.2009,109.2475,109.2009,109.2382,19419.0
2017-07-25 15:35:00,117.28,117.31,117.27,117.27,13824.0,109.2289,109.2568,109.2196,109.2196,13824.0
2017-07-25 15:40:00,117.28,117.42,117.25,117.4,29343.0,109.2289,109.3593,109.2009,109.3406,29343.0
2017-07-25 15:45:00,117.39,117.45,117.29,117.45,40062.0,109.3313,109.3872,109.2382,109.3872,40062.0
2017-07-25 15:50:00,117.46,117.49,117.41,117.43,34611.0,109.3965,109.4245,109.35,109.3686,34611.0
2017-07-25 15:55:00,117.46,117.46,117.41,117.46,61836.0,109.3965,109.3965,109.35,109.3965,61836.0
2017-07-26 09:30:00,117.6,117.6,116.93,117.42,29592.0,109.5269,109.5269,108.9029,109.3593,29592.0
2017-07-26 09:35:00,117.67,117.67,117.47,117.52,2100.0,109.5921,109.5921,109.4058,109.4524,2100.0
2017-07-26 09:40:00,117.53,117.53,117.29,117.29,6321.0,109.4617,109.4617,109.2382,109.2382,6321.0
2017-07-26 09:45:00,117.27,117.5,117.09,117.5,11112.0,109.2196,109.4338,109.0519,109.4338,11112.0
2017-07-26 09:50:00,117.6,117.88,117.5,117.83,13800.0,109.5269,109.7877,109.4338,109.7411,13800.0
2017-07-26 09:55:00,117.61,118.01,117.53,117.53,32031.0,109.5362,109.9088,109.4617,109.4617,32031.0
2017-07-26 10:00:00,117.63,117.76,117.63,117.65,10716.0,109.5549,109.6759,109.5549,109.5735,10716.0
2017-07-26 10:05:00,117.57,117.62,117.47,117.48,5100.0,109.499,109.5455,109.4058,109.4152,5100.0
2017-07-26 10:10:00,117.44,117.5,117.44,117.45,8700.0,109.3779,109.4338,109.3779,109.3872,8700.0
2017-07-26 10:15:00,117.43,117.44,117.35,117.35,1800.0,109.3686,109.3779,109.2941,109.2941,1800.0
2017-07-26 10:20:00,117.34,117.54,117.3,117.3,15300.0,109.2848,109.471,109.2475,109.2475,15300.0
2017-07-26 10:25:00,117.3,117.3,117.01,117.07,10278.0,109.2475,109.2475,108.9774,109.0333,10278.0
2017-07-26 10:30:00,117.1,117.26,117.1,117.26,1500.0,109.0612,109.2103,109.0612,109.2103,1500.0
2017-07-26 10:35:00,117.34,117.56,117.29,117.56,5325.0,109.2848,109.4897,109.2382,109.4897,5325.0
2017-07-26 10:40:00,117.45,117.45,117.42,117.42,3900.0,109.3872,109.3872,109.3593,109.3593,3900.0
2017-07-26 10:45:00,117.4,117.45,117.15,117.15,2700.0,109.3406,109.3872,109.1078,109.1078,2700.0
2017-07-26 10:50:00,117.15,117.3,117.13,117.3,6900.0,109.1078,109.2475,109.0892,109.2475,6900.0
2017-07-26 10:55:00,117.25,117.3,117.22,117.3,3879.0,109.2009,109.2475,109.173,109.2475,3879.0
2017-07-26 11:00:00,117.34,117.47,117.25,117.33,5400.0,109.2848,109.4058,109.2009,109.2755,5400.0
2017-07-26 11:05:00,117.34,117.34,117.27,117.27,1623.0,109.2848,109.2848,109.2196,109.2196,1623.0
2017-07-26 11:10:00,117.26,117.29,117.2,117.2,7500.0,109.2103,109.2382,109.1544,109.1544,7500.0
2017-07-26 11:15:00,117.23,117.23,117.06,117.2,6300.0,109.1823,109.1823,109.024,109.1544,6300.0
2017-07-26 11:20:00,117.21,117.29,117.21,117.26,5727.0,109.1637,109.2382,109.1637,109.2103,5727.0
2017-07-26 11:25:00,117.23,117.37,117.18,117.34,6573.0,109.1823,109.3127,109.1357,109.2848,6573.0
2017-07-26 11:30:00,117.41,117.41,117.27,117.32,3903.0,109.35,109.35,109.2196,109.2661,3903.0
2017-07-26 11:35:00,117.24,117.26,117.19,117.19,1818.0,109.1916,109.2103,109.1451,109.1451,1818.0
2017-07-26 11:40:00,117.18,117.18,117.1,117.1,2868.0,109.1357,109.1357,109.0612,109.0612,2868.0
2017-07-26 11:45:00,117.03,117.08,116.95,117.08,12918.0,108.996,109.0426,108.9215,109.0426,12918.0
2017-07-26 11:50:00,117.1,117.19,117.06,117.19,5100.0,109.0612,109.1451,109.024,109.1451,5100.0
2017-07-26 11:55:00,117.12,117.26,117.1,117.16,7077.0,109.0799,109.2103,109.0612,109.1171,7077.0
2017-07-26 12:00:00,117.1,117.29,117.05,117.21,5748.0,109.0612,109.2382,109.0147,109.1637,5748.0
2017-07-26 12:05:00,117.06,117.2,117.06,117.14,2100.0,109.024,109.1544,109.024,109.0985,2100.0
2017-07-26 12:10:00,117.15,117.15,117.1,117.1,1200.0,109.1078,109.1078,109.0612,109.0612,1200.0
2017-07-26 12:15:00,117.14,117.15,117.13,117.13,2163.0,109.0985,109.1078,109.0892,109.0892,2163.0
2017-07-26 12:20:00,117.09,117.13,117.07,117.07,2070.0,109.0519,109.0892,109.0333,109.0333,2070.0
2017-07-26 12:25:00,117.04,117.1,116.96,117.1,4500.0,109.0054,109.0612,108.9309,109.0612,4500.0
2017-07-26 12:30:00,117.1,117.1,116.97,116.97,10056.0,109.0612,109.0612,108.9402,108.9402,10056.0
2017-07-26 12:35:00,116.96,117.05,116.92,117.0,19500.0,108.9309,109.0147,108.8936,108.9681,19500.0
2017-07-26 12:40:00,117.02,117.09,116.98,117.02,50292.0,108.9867,109.0519,108.9495,108.9867,50292.0
2017-07-26 12:45:00,117.0,117.07,116.98,117.05,2700.0,108.9681,109.0333,108.9495,109.0147,2700.0
2017-07-26 12:50:00,116.97,116.97,116.96,116.96,600.0,108.9402,108.9402,108.9309,108.9309,600.0
2017-07-26 12:55:00,116.91,117.04,116.89,117.04,19707.0,108.8843,109.0054,108.8657,109.0054,19707.0
2017-07-26 13:00:00,117.0,117.07,116.92,116.92,6600.0,108.9681,109.0333,108.8936,108.8936,6600.0
2017-07-26 13:05:00,116.97,117.0,116.91,116.91,5100.0,108.9402,108.9681,108.8843,108.8843,5100.0
2017-07-26 13:10:00,116.91,117.0,116.88,117.0,1800.0,108.8843,108.9681,108.8563,108.9681,1800.0
2017-07-26 13:15:00,116.97,116.97,116.84,116.84,4545.0,108.9402,108.9402,108.8191,108.8191,4545.0
2017-07-26 13:20:00,116.86,116.89,116.76,116.89,20724.0,108.8377,108.8657,108.7446,108.8657,20724.0
2017-07-26 13:25:00,116.85,116.91,116.82,116.82,3000.0,108.8284,108.8843,108.8005,108.8005,3000.0
2017-07-26 13:30:00,116.83,116.93,116.79,116.83,6600.0,108.8098,108.9029,108.7725,108.8098,6600.0
2017-07-26 13:35:00,116.83,116.91,116.81,116.85,6000.0,108.8098,108.8843,108.7911,108.8284,6000.0
2017-07-26 13:40:00,116.85,117.03,116.83,116.87,18627.0,108.8284,108.996,108.8098,108.847,18627.0
2017-07-26 13:45:00,116.94,116.94,116.85,116.87,11700.0,108.9122,108.9122,108.8284,108.847,11700.0
2017-07-26 13:50:00,116.87,116.97,116.87,116.94,6105.0,108.847,108.9402,108.847,108.9122,6105.0
2017-07-26 13:55:00,116.97,117.01,116.94,116.99,7800.0,108.9402,108.9774,108.9122,108.9588,7800.0
2017-07-26 14:00:00,117.07,117.07,116.92,116.93,14196.0,109.0333,109.0333,108.8936,108.9029,14196.0
2017-07-26 14:05:00,116.93,116.94,116.85,116.85,8400.0,108.9029,108.9122,108.8284,108.8284,8400.0
2017-07-26 14:10:00,116.88,116.88,116.78,116.78,5400.0,108.8563,108.8563,108.7632,108.7632,5400.0
2017-07-26 14:15:00,116.77,116.8,116.7,116.72,11163.0,108.7539,108.7818,108.6887,108.7073,11163.0
2017-07-26 14:20:00,116.73,116.86,116.73,116.86,4500.0,108.7166,108.8377,108.7166,108.8377,4500.0
2017-07-26 14:25:00,116.95,116.96,116.93,116.93,3000.0,108.9215,108.9309,108.9029,108.9029,3000.0
2017-07-26 14:30:00,116.93,116.93,116.8,116.8,2100.0,108.9029,108.9029,108.7818,108.7818,2100.0
2017-07-26 14:35:00,116.79,116.86,116.78,116.78,900.0,108.7725,108.8377,108.7632,108.7632,900.0
2017-07-26 14:40:00,116.87,116.9,116.79,116.9,7800.0,108.847,108.875,108.7725,108.875,7800.0
2017-07-26 14:45:00,116.92,116.92,116.83,116.85,6414.0,108.8936,108.8936,108.8098,108.8284,6414.0
2017-07-26 14:50:00,116.83,116.88,116.76,116.83,18426.0,108.8098,108.8563,108.7446,108.8098,18426.0
2017-07-26 14:55:00,116.87,116.87,116.78,116.84,29622.0,108.847,108.847,108.7632,108.8191,29622.0
2017-07-26 15:00:00,116.83,116.85,116.69,116.81,6603.0,108.8098,108.8284,108.6794,108.7911,6603.0
2017-07-26 15:05:00,116.83,116.95,116.74,116.93,16437.0,108.8098,108.9215,108.726,108.9029,16437.0
2017-07-26 15:10:00,116.84,116.9,116.82,116.82,5139.0,108.8191,108.875,108.8005,108.8005,5139.0
2017-07-26 15:15:00,116.8,116.8,116.71,116.79,14100.0,108.7818,108.7818,108.698,108.7725,14100.0
2017-07-26 15:20:00,116.79,116.88,116.79,116.88,3300.0,108.7725,108.8563,108.7725,108.8563,3300.0
2017-07-26 15:25:00,116.87,116.87,116.78,116.85,13194.0,108.847,108.847,108.7632,108.8284,13194.0
2017-07-26 15:30:00,116.81,116.91,116.68,116.88,31809.0,108.7911,108.8843,108.6701,108.8563,31809.0
2017-07-26 15:35:00,116.88,116.91,116.85,116.91,13200.0,108.8563,108.8843,108.8284,108.8843,13200.0
2017-07-26 15:40:00,116.92,116.95,116.88,116.95,13815.0,108.8936,108.9215,108.8563,108.9215,13815.0
2017-07-26 15:45:00,116.91,116.97,116.77,116.87,22230.0,108.8843,108.9402,108.7539,108.847,22230.0
2017-07-26 15:50:00,116.85,116.91,116.82,116.86,53058.0,108.8284,108.8843,108.8005,108.8377,53058.0
2017-07-26 15:55:00,116.88,116.93,116.81,116.88,70596.0,108.8563,108.9029,108.7911,108.8563,70596.0
2017-07-27 09:30:00,116.88,117.08,116.76,116.81,27522.0,108.8563,109.0426,108.7446,108.7911,27522.0
2017-07-27 09:35:00,116.8,116.8,116.38,116.47,56790.0,108.7818,108.7818,108.3907,108.4745,56790.0
2017-07-27 09:40:00,116.47,116.47,116.05,116.12,20973.0,108.4745,108.4745,108.0833,108.1485,20973.0
2017-07-27 09:45:00,116.15,116.35,115.86,115.87,38106.0,108.1765,108.3627,107.9064,107.9157,38106.0
2017-07-27 09:50:00,115.89,116.03,115.85,116.0,25209.0,107.9343,108.0647,107.8971,108.0368,25209.0
2017-07-27 09:55:00,116.03,116.05,115.86,115.87,28329.0,108.0647,108.0833,107.9064,107.9157,28329.0
2017-07-27 10:00:00,115.9,115.95,115.7,115.7,39606.0,107.9436,107.9902,107.7573,107.7573,39606.0
2017-07-27 10:05:00,115.67,115.82,115.46,115.79,37254.0,107.7294,107.8691,107.5338,107.8412,37254.0
2017-07-27 10:10:00,115.79,115.84,115.54,115.64,25707.0,107.8412,107.8877,107.6083,107.7015,25707.0
2017-07-27 10:15:00,115.68,116.19,115.67,116.19,26547.0,107.7387,108.2137,107.7294,108.2137,26547.0
2017-07-27 10:20:00,116.19,116.53,116.11,116.42,34167.0,108.2137,108.5304,108.1392,108.4279,34167.0
2017-07-27 10:25:00,116.43,116.49,116.32,116.33,19800.0,108.4372,108.4931,108.3348,108.3441,19800.0
2017-07-27 10:30:00,116.37,116.51,116.35,116.51,15975.0,108.3814,108.5117,108.3627,108.5117,15975.0
2017-07-27 10:35:00,116.54,116.59,116.51,116.57,12540.0,108.5397,108.5863,108.5117,108.5676,12540.0
2017-07-27 10:40:00,116.57,116.66,116.53,116.66,20466.0,108.5676,108.6514,108.5304,108.6514,20466.0
2017-07-27 10:45:00,116.65,116.66,116.51,116.61,18576.0,108.6421,108.6514,108.5117,108.6049,18576.0
2017-07-27 10:50:00,116.65,116.65,116.5,116.54,18639.0,108.6421,108.6421,108.5024,108.5397,18639.0
2017-07-27 10:55:00,116.57,116.57,116.42,116.51,14631.0,108.5676,108.5676,108.4279,108.5117,14631.0
2017-07-27 11:00:00,116.51,116.51,116.29,116.32,18600.0,108.5117,108.5117,108.3068,108.3348,18600.0
2017-07-27 11:05:00,116.32,116.33,116.1,116.12,21246.0,108.3348,108.3441,108.1299,108.1485,21246.0
2017-07-27 11:10:00,116.08,116.09,115.98,115.99,17853.0,108.1113,108.1206,108.0181,108.0274,17853.0
2017-07-27 11:15:00,116.02,116.15,115.99,116.05,32598.0,108.0554,108.1765,108.0274,108.0833,32598.0
2017-07-27 11:20:00,116.03,116.03,115.92,115.92,4800.0,108.0647,108.0647,107.9622,107.9622,4800.0
2017-07-27 11:25:00,115.93,116.03,115.92,116.02,11400.0,107.9716,108.0647,107.9622,108.0554,11400.0
2017-07-27 11:30:00,116.1,116.13,116.04,116.07,25188.0,108.1299,108.1578,108.074,108.1019,25188.0
2017-07-27 11:35:00,116.07,116.13,115.98,115.98,10500.0,108.1019,108.1578,108.0181,108.0181,10500.0
2017-07-27 11:40:00,116.0,116.07,115.92,115.98,12717.0,108.0368,108.1019,107.9622,108.0181,12717.0
2017-07-27 11:45:00,115.92,115.97,115.89,115.97,4530.0,107.9622,108.0088,107.9343,108.0088,4530.0
2017-07-27 11:50:00,116.0,116.07,115.97,116.03,11916.0,108.0368,108.1019,108.0088,108.0647,11916.0
2017-07-27 11:55:00,116.05,116.09,116.05,116.09,5400.0,108.0833,108.1206,108.0833,108.1206,5400.0
2017-07-27 12:00:00,116.05,116.07,115.97,115.97,6450.0,108.0833,108.1019,108.0088,108.0088,6450.0
2017-07-27 12:05:00,115.94,115.94,115.87,115.9,7500.0,107.9809,107.9809,107.9157,107.9436,7500.0
2017-07-27 12:10:00,115.92,115.92,115.66,115.67,9975.0,107.9622,107.9622,107.7201,107.7294,9975.0
2017-07-27 12:15:00,115.69,115.81,115.66,115.78,17139.0,107.748,107.8598,107.7201,107.8319,17139.0
2017-07-27 12:20:00,115.8,115.8,115.78,115.79,2400.0,107.8505,107.8505,107.8319,107.8412,2400.0
2017-07-27 12:25:00,115.77,115.81,115.57,115.57,7800.0,107.8225,107.8598,107.6363,107.6363,7800.0
2017-07-27 12:30:00,115.63,115.66,115.47,115.52,28485.0,107.6922,107.7201,107.5431,107.5897,28485.0
2017-07-27 12:35:00,115.54,115.55,115.35,115.39,22374.0,107.6083,107.6176,107.4314,107.4686,22374.0
2017-07-27 12:40:00,115.39,115.39,115.18,115.21,38784.0,107.4686,107.4686,107.273,107.301,38784.0
2017-07-27 12:45:00,115.23,115.38,115.12,115.37,31221.0,107.3196,107.4593,107.2172,107.45,31221.0
2017-07-27 12:50:00,115.36,115.36,115.15,115.23,23397.0,107.4407,107.4407,107.2451,107.3196,23397.0
2017-07-27 12:55:00,115.18,115.2,114.91,115.0,47814.0,107.273,107.2917,107.0216,107.1054,47814.0
2017-07-27 13:00:00,115.04,115.06,114.94,114.97,25383.0,107.1427,107.1613,107.0495,107.0775,25383.0
2017-07-27 13:05:00,115.0,115.02,114.91,114.92,16668.0,107.1054,107.124,107.0216,107.0309,16668.0
2017-07-27 13:10:00,114.91,114.98,114.82,114.82,27900.0,107.0216,107.0868,106.9378,106.9378,27900.0
2017-07-27 13:15:00,114.8,114.88,114.76,114.84,19395.0,106.9191,106.9936,106.8819,106.9564,19395.0
2017-07-27 13:20:00,114.85,114.87,114.74,114.74,12321.0,106.9657,106.9843,106.8633,106.8633,12321.0
2017-07-27 13:25:00,114.71,114.72,114.48,114.61,13908.0,106.8353,106.8446,106.6211,106.7422,13908.0
2017-07-27 13:30:00,114.59,114.73,114.57,114.61,13767.0,106.7235,106.8539,106.7049,106.7422,13767.0
2017-07-27 13:35:00,114.68,114.76,114.62,114.71,17589.0,106.8074,106.8819,106.7515,106.8353,17589.0
2017-07-27 13:40:00,114.73,114.89,114.71,114.89,27657.0,106.8539,107.003,106.8353,107.003,27657.0
2017-07-27 13:45:00,114.9,114.91,114.84,114.86,19305.0,107.0123,107.0216,106.9564,106.975,19305.0
2017-07-27 13:50:00,114.87,114.96,114.79,114.84,54015.0,106.9843,107.0681,106.9098,106.9564,54015.0
2017-07-27 13:55:00,114.95,115.1,114.86,115.02,13344.0,107.0588,107.1985,106.975,107.124,13344.0
2017-07-27 14:00:00,115.0,115.03,114.93,115.0,19200.0,107.1054,107.1333,107.0402,107.1054,19200.0
2017-07-27 14:05:00,114.99,115.21,114.98,115.21,12609.0,107.0961,107.301,107.0868,107.301,12609.0
2017-07-27 14:10:00,115.3,115.44,115.29,115.29,11217.0,107.3848,107.5152,107.3755,107.3755,11217.0
2017-07-27 14:15:00,115.32,115.4,115.14,115.29,12042.0,107.4034,107.4779,107.2358,107.3755,12042.0
2017-07-27 14:20:00,115.35,115.38,115.27,115.27,9192.0,107.4314,107.4593,107.3569,107.3569,9192.0
2017-07-27 14:25:00,115.22,115.46,115.22,115.43,21753.0,107.3103,107.5338,107.3103,107.5059,21753.0
2017-07-27 14:30:00,115.4,115.46,115.36,115.37,5100.0,107.4779,107.5338,107.4407,107.45,5100.0
2017-07-27 14:35:00,115.29,115.37,115.29,115.32,14280.0,107.3755,107.45,107.3755,107.4034,14280.0
2017-07-27 14:40:00,115.32,115.32,115.05,115.12,15000.0,107.4034,107.4034,107.152,107.2172,15000.0
2017-07-27 14:45:00,115.14,115.18,115.08,115.18,14400.0,107.2358,107.273,107.1799,107.273,14400.0
2017-07-27 14:50:00,115.15,115.2,115.15,115.16,12600.0,107.2451,107.2917,107.2451,107.2544,12600.0
2017-07-27 14:55:00,115.17,115.21,115.16,115.21,3600.0,107.2637,107.301,107.2544,107.301,3600.0
2017-07-27 15:00:00,115.2,115.22,115.1,115.1,16662.0,107.2917,107.3103,107.1985,107.1985,16662.0
2017-07-27 15:05:00,115.15,115.15,115.05,115.06,24606.0,107.2451,107.2451,107.152,107.1613,24606.0
2017-07-27 15:10:00,115.04,115.1,115.03,115.08,16500.0,107.1427,107.1985,107.1333,107.1799,16500.0
2017-07-27 15:15:00,115.1,115.12,114.97,114.97,10353.0,107.1985,107.2172,107.0775,107.0775,10353.0
2017-07-27 15:20:00,114.97,114.99,114.88,114.91,26451.0,107.0775,107.0961,106.9936,107.0216,26451.0
2017-07-27 15:25:00,114.9,114.97,114.87,114.94,25413.0,107.0123,107.0775,106.9843,107.0495,25413.0
2017-07-27 15:30:00,114.97,115.02,114.94,115.02,18888.0,107.0775,107.124,107.0495,107.124,18888.0
2017-07-27 15:35:00,115.01,115.12,115.01,115.06,43329.0,107.1147,107.2172,107.1147,107.1613,43329.0
2017-07-27 15:40:00,115.05,115.07,114.8,114.9,52863.0,107.152,107.1706,106.9191,107.0123,52863.0
2017-07-27 15:45:00,114.9,115.07,114.9,115.03,73263.0,107.0123,107.1706,107.0123,107.1333,73263.0
2017-07-27 15:50:00,115.05,115.14,115.02,115.13,66504.0,107.152,107.2358,107.124,107.2265,66504.0
2017-07-27 15:55:00,115.13,115.25,115.13,115.21,161748.0,107.2265,107.3382,107.2265,107.301,161748.0
2017-07-28 09:30:00,115.19,115.24,114.7,114.7,21612.0,107.2824,107.3289,106.826,106.826,21612.0
2017-07-28 09:35:00,114.74,114.92,114.54,114.83,27669.0,106.8633,107.0309,106.677,106.9471,27669.0
2017-07-28 09:40:00,114.82,114.97,114.82,114.83,8367.0,106.9378,107.0775,106.9378,106.9471,8367.0
2017-07-28 09:45:00,114.81,114.84,114.66,114.66,27510.0,106.9284,106.9564,106.7887,106.7887,27510.0
2017-07-28 09:50:00,114.62,114.98,114.47,114.75,97923.0,106.7515,107.0868,106.6118,106.8726,97923.0
2017-07-28 09:55:00,114.73,114.73,114.41,114.6,65721.0,106.8539,106.8539,106.5559,106.7329,65721.0
2017-07-28 10:00:00,114.48,114.69,114.47,114.54,9891.0,106.6211,106.8167,106.6118,106.677,9891.0
2017-07-28 10:05:00,114.58,114.58,114.2,114.55,27960.0,106.7142,106.7142,106.3603,106.6863,27960.0
2017-07-28 10:10:00,114.52,114.6,114.37,114.39,8550.0,106.6584,106.7329,106.5187,106.5373,8550.0
2017-07-28 10:15:00,114.41,114.41,114.2,114.2,12933.0,106.5559,106.5559,106.3603,106.3603,12933.0
2017-07-28 10:20:00,114.22,114.34,114.08,114.08,104610.0,106.3789,106.4907,106.2486,106.2486,104610.0
2017-07-28 10:25:00,114.11,114.32,113.93,114.3,58050.0,106.2765,106.4721,106.1089,106.4535,58050.0
2017-07-28 10:30:00,114.37,114.41,114.2,114.2,12900.0,106.5187,106.5559,106.3603,106.3603,12900.0
2017-07-28 10:35:00,114.16,114.36,114.16,114.26,9300.0,106.3231,106.5093,106.3231,106.4162,9300.0
2017-07-28 10:40:00,114.26,114.43,114.26,114.33,14100.0,106.4162,106.5745,106.4162,106.4814,14100.0
2017-07-28 10:45:00,114.33,114.33,114.03,114.27,17991.0,106.4814,106.4814,106.202,106.4255,17991.0
2017-07-28 10:50:00,114.24,114.31,114.15,114.29,14700.0,106.3976,106.4628,106.3138,106.4441,14700.0
2017-07-28 10:55:00,114.27,114.32,114.19,114.28,21882.0,106.4255,106.4721,106.351,106.4348,21882.0
2017-07-28 11:00:00,114.2,114.28,114.19,114.19,3900.0,106.3603,106.4348,106.351,106.351,3900.0
2017-07-28 11:05:00,114.25,114.27,114.01,114.12,16899.0,106.4069,106.4255,106.1834,106.2858,16899.0
2017-07-28 11:10:00,114.14,114.26,114.0,114.07,10860.0,106.3044,106.4162,106.1741,106.2392,10860.0
2017-07-28 11:15:00,114.13,114.43,114.1,114.34,27909.0,106.2951,106.5745,106.2672,106.4907,27909.0
2017-07-28 11:20:00,114.42,114.42,114.28,114.28,4800.0,106.5652,106.5652,106.4348,106.4348,4800.0
2017-07-28 11:25:00,114.28,114.35,114.18,114.22,5400.0,106.4348,106.5,106.3417,106.3789,5400.0
2017-07-28 11:30:00,114.21,114.44,114.21,114.39,12651.0,106.3696,106.5838,106.3696,106.5373,12651.0
2017-07-28 11:35:00,114.34,114.43,114.23,114.43,12900.0,106.4907,106.5745,106.3883,106.5745,12900.0
2017-07-28 11:40:00,114.38,114.62,114.38,114.52,8388.0,106.528,106.7515,106.528,106.6584,8388.0
2017-07-28 11:45:00,114.58,114.64,114.45,114.45,5400.0,106.7142,106.7701,106.5932,106.5932,5400.0
2017-07-28 11:50:00,114.42,114.63,114.4,114.53,9267.0,106.5652,106.7608,106.5466,106.6677,9267.0
2017-07-28 11:55:00,114.55,114.55,114.39,114.42,8700.0,106.6863,106.6863,106.5373,106.5652,8700.0
2017-07-28 12:00:00,114.48,114.69,114.43,114.58,19335.0,106.6211,106.8167,106.5745,106.7142,19335.0
2017-07-28 12:05:00,114.62,114.62,114.57,114.57,4800.0,106.7515,106.7515,106.7049,106.7049,4800.0
2017-07-28 12:10:00,114.58,114.63,114.45,114.5,35700.0,106.7142,106.7608,106.5932,106.6397,35700.0
2017-07-28 12:15:00,114.5,114.53,114.32,114.41,59589.0,106.6397,106.6677,106.4721,106.5559,59589.0
2017-07-28 12:20:00,114.44,114.46,114.37,114.37,2700.0,106.5838,106.6025,106.5187,106.5187,2700.0
2017-07-28 12:25:00,114.3,114.39,114.17,114.26,25068.0,106.4535,106.5373,106.3324,106.4162,25068.0
2017-07-28 12:30:00,114.31,114.44,114.3,114.44,6900.0,106.4628,106.5838,106.4535,106.5838,6900.0
2017-07-28 12:35:00,114.37,114.41,114.29,114.3,9609.0,106.5187,106.5559,106.4441,106.4535,9609.0
2017-07-28 12:40:00,114.29,114.31,114.19,114.27,17700.0,106.4441,106.4628,106.351,106.4255,17700.0
2017-07-28 12:45:00,114.31,114.31,114.22,114.26,2625.0,106.4628,106.4628,106.3789,106.4162,2625.0
2017-07-28 12:50:00,114.21,114.21,114.17,114.19,1812.0,106.3696,106.3696,106.3324,106.351,1812.0
2017-07-28 12:55:00,114.17,114.28,113.99,114.06,45186.0,106.3324,106.4348,106.1647,106.2299,45186.0
2017-07-28 13:00:00,114.1,114.28,114.1,114.28,19206.0,106.2672,106.4348,106.2672,106.4348,19206.0
2017-07-28 13:05:00,114.31,114.36,114.22,114.34,4500.0,106.4628,106.5093,106.3789,106.4907,4500.0
2017-07-28 13:10:00,114.4,114.49,114.38,114.49,4800.0,106.5466,106.6304,106.528,106.6304,4800.0
2017-07-28 13:15:00,114.44,114.44,114.32,114.34,13236.0,106.5838,106.5838,106.4721,106.4907,13236.0
2017-07-28 13:20:00,114.35,114.58,114.35,114.58,14727.0,106.5,106.7142,106.5,106.7142,14727.0
2017-07-28 13:25:00,114.63,114.63,114.41,114.6,7800.0,106.7608,106.7608,106.5559,106.7329,7800.0
2017-07-28 13:30:00,114.63,114.65,114.43,114.43,10521.0,106.7608,106.7794,106.5745,106.5745,10521.0
2017-07-28 13:35:00,114.46,114.51,114.26,114.51,17403.0,106.6025,106.649,106.4162,106.649,17403.0
2017-07-28 13:40:00,114.48,114.53,114.19,114.27,47505.0,106.6211,106.6677,106.351,106.4255,47505.0
2017-07-28 13:45:00,114.27,114.38,114.27,114.36,16260.0,106.4255,106.528,106.4255,106.5093,16260.0
2017-07-28 13:50:00,114.32,114.37,114.25,114.37,5421.0,106.4721,106.5187,106.4069,106.5187,5421.0
2017-07-28 13:55:00,114.36,114.39,114.15,114.26,26028.0,106.5093,106.5373,106.3138,106.4162,26028.0
2017-07-28 14:00:00,114.27,114.34,114.17,114.26,38796.0,106.4255,106.4907,106.3324,106.4162,38796.0
2017-07-28 14:05:00,114.26,114.32,114.2,114.32,9600.0,106.4162,106.4721,106.3603,106.4721,9600.0
2017-07-28 14:10:00,114.21,114.21,114.05,114.07,6000.0,106.3696,106.3696,106.2206,106.2392,6000.0
2017-07-28 14:15:00,114.07,114.07,113.95,114.0,8016.0,106.2392,106.2392,106.1275,106.1741,8016.0
2017-07-28 14:20:00,113.94,114.09,113.87,114.02,28563.0,106.1182,106.2579,106.053,106.1927,28563.0
2017-07-28 14:25:00,114.07,114.07,113.94,113.98,7500.0,106.2392,106.2392,106.1182,106.1554,7500.0
2017-07-28 14:30:00,114.06,114.06,113.84,113.84,18303.0,106.2299,106.2299,106.025,106.025,18303.0
2017-07-28 14:35:00,113.84,113.93,113.81,113.89,25863.0,106.025,106.1089,105.9971,106.0716,25863.0
2017-07-28 14:40:00,113.88,113.91,113.82,113.84,5100.0,106.0623,106.0902,106.0064,106.025,5100.0
2017-07-28 14:45:00,113.84,113.95,113.81,113.9,25185.0,106.025,106.1275,105.9971,106.0809,25185.0
2017-07-28 14:50:00,113.93,113.93,113.66,113.88,20400.0,106.1089,106.1089,105.8574,106.0623,20400.0
2017-07-28 14:55:00,113.86,114.0,113.85,113.98,79683.0,106.0437,106.1741,106.0343,106.1554,79683.0
2017-07-28 15:00:00,114.0,114.0,113.85,113.96,17292.0,106.1741,106.1741,106.0343,106.1368,17292.0
2017-07-28 15:05:00,113.96,113.98,113.88,113.89,20370.0,106.1368,106.1554,106.0623,106.0716,20370.0
2017-07-28 15:10:00,113.94,113.94,113.76,113.8,19749.0,106.1182,106.1182,105.9505,105.9878,19749.0
2017-07-28 15:15:00,113.8,113.92,113.74,113.84,27282.0,105.9878,106.0995,105.9319,106.025,27282.0
2017-07-28 15:20:00,113.84,113.88,113.79,113.88,15831.0,106.025,106.0623,105.9785,106.0623,15831.0
2017-07-28 15:25:00,113.89,113.98,113.83,113.95,22719.0,106.0716,106.1554,106.0157,106.1275,22719.0
2017-07-28 15:30:00,113.97,114.05,113.95,113.97,67797.0,106.1461,106.2206,106.1275,106.1461,67797.0
2017-07-28 15:35:00,114.0,114.03,113.97,113.97,28200.0,106.1741,106.202,106.1461,106.1461,28200.0
2017-07-28 15:40:00,113.98,114.06,113.98,114.02,33636.0,106.1554,106.2299,106.1554,106.1927,33636.0
2017-07-28 15:45:00,114.04,114.11,114.01,114.05,47790.0,106.2113,106.2765,106.1834,106.2206,47790.0
2017-07-28 15:50:00,114.06,114.11,114.02,114.04,39996.0,106.2299,106.2765,106.1927,106.2113,39996.0
2017-07-28 15:55:00,114.04,114.15,114.04,114.14,105363.0,106.2113,106.3138,106.2113,106.3044,105363.0
2017-07-31 09:30:00,114.15,114.28,114.14,114.14,23211.0,106.3138,106.4348,106.3044,106.3044,23211.0
2017-07-31 09:35:00,114.14,114.2,113.84,113.91,4080.0,106.3044,106.3603,106.025,106.0902,4080.0
2017-07-31 09:40:00,114.0,114.18,113.84,113.94,7506.0,106.1741,106.3417,106.025,106.1182,7506.0
2017-07-31 09:45:00,114.17,114.17,113.59,113.59,8376.0,106.3324,106.3324,105.7922,105.7922,8376.0
2017-07-31 09:50:00,113.59,113.59,113.4,113.4,9147.0,105.7922,105.7922,105.6152,105.6152,9147.0
2017-07-31 09:55:00,113.47,113.5,113.27,113.41,34290.0,105.6804,105.7084,105.4942,105.6246,34290.0
2017-07-31 10:00:00,113.48,113.48,113.18,113.27,46974.0,105.6897,105.6897,105.4103,105.4942,46974.0
2017-07-31 10:05:00,113.18,113.33,113.0,113.33,28530.0,105.4103,105.55,105.2427,105.55,28530.0
2017-07-31 10:10:00,113.35,113.44,113.15,113.25,55572.0,105.5687,105.6525,105.3824,105.4755,55572.0
2017-07-31 10:15:00,113.25,113.25,113.0,113.02,19002.0,105.4755,105.4755,105.2427,105.2613,19002.0
2017-07-31 10:20:00,113.05,113.26,112.92,112.92,15921.0,105.2893,105.4849,105.1682,105.1682,15921.0
2017-07-31 10:25:00,113.03,113.17,112.97,113.08,7029.0,105.2706,105.401,105.2148,105.3172,7029.0
2017-07-31 10:30:00,113.13,113.23,112.95,113.03,20436.0,105.3638,105.4569,105.1961,105.2706,20436.0
2017-07-31 10:35:00,113.1,113.11,113.06,113.07,9150.0,105.3358,105.3451,105.2986,105.3079,9150.0
2017-07-31 10:40:00,113.17,113.41,113.1,113.29,43866.0,105.401,105.6246,105.3358,105.5128,43866.0
2017-07-31 10:45:00,113.24,113.25,113.06,113.17,6927.0,105.4662,105.4755,105.2986,105.401,6927.0
2017-07-31 10:50:00,113.23,113.25,113.0,113.0,7794.0,105.4569,105.4755,105.2427,105.2427,7794.0
2017-07-31 10:55:00,112.95,113.2,112.95,113.11,36558.0,105.1961,105.429,105.1961,105.3451,36558.0
2017-07-31 11:00:00,113.15,113.35,113.01,113.12,43395.0,105.3824,105.5687,105.252,105.3545,43395.0
2017-07-31 11:05:00,113.12,113.22,113.05,113.06,8406.0,105.3545,105.4476,105.2893,105.2986,8406.0
2017-07-31 11:10:00,113.07,113.07,112.79,112.83,28581.0,105.3079,105.3079,105.0471,105.0844,28581.0
2017-07-31 11:15:00,112.85,113.06,112.85,113.06,19200.0,105.103,105.2986,105.103,105.2986,19200.0
2017-07-31 11:20:00,113.01,113.13,112.98,113.06,30906.0,105.252,105.3638,105.2241,105.2986,30906.0
2017-07-31 11:25:00,113.13,113.2,113.03,113.19,15507.0,105.3638,105.429,105.2706,105.4197,15507.0
2017-07-31 11:30:00,113.17,113.26,113.11,113.18,16800.0,105.401,105.4849,105.3451,105.4103,16800.0
2017-07-31 11:35:00,113.17,113.39,113.17,113.36,6600.0,105.401,105.6059,105.401,105.578,6600.0
2017-07-31 11:40:00,113.33,113.33,113.18,113.23,12300.0,105.55,105.55,105.4103,105.4569,12300.0
2017-07-31 11:45:00,113.23,113.27,113.17,113.17,5706.0,105.4569,105.4942,105.401,105.401,5706.0
2017-07-31 11:50:00,113.17,113.17,112.79,113.03,18402.0,105.401,105.401,105.0471,105.2706,18402.0
2017-07-31 11:55:00,113.09,113.09,112.89,113.02,12030.0,105.3265,105.3265,105.1403,105.2613,12030.0
2017-07-31 12:00:00,113.01,113.05,112.87,112.98,92883.0,105.252,105.2893,105.1216,105.2241,92883.0
2017-07-31 12:05:00,112.97,113.17,112.95,113.05,14202.0,105.2148,105.401,105.1961,105.2893,14202.0
2017-07-31 12:10:00,113.06,113.21,113.06,113.21,2700.0,105.2986,105.4383,105.2986,105.4383,2700.0
2017-07-31 12:15:00,113.17,113.28,113.17,113.26,4500.0,105.401,105.5035,105.401,105.4849,4500.0
2017-07-31 12:20:00,113.2,113.24,113.17,113.17,8772.0,105.429,105.4662,105.401,105.401,8772.0
2017-07-31 12:25:00,113.15,113.15,113.02,113.02,6900.0,105.3824,105.3824,105.2613,105.2613,6900.0
2017-07-31 12:30:00,113.07,113.2,113.07,113.14,6600.0,105.3079,105.429,105.3079,105.3731,6600.0
2017-07-31 12:35:00,113.07,113.07,112.94,112.96,19800.0,105.3079,105.3079,105.1868,105.2054,19800.0
2017-07-31 12:40:00,113.01,113.06,112.94,112.99,20103.0,105.252,105.2986,105.1868,105.2334,20103.0
2017-07-31 12:45:00,112.97,113.06,112.97,113.06,4323.0,105.2148,105.2986,105.2148,105.2986,4323.0
2017-07-31 12:50:00,113.13,113.13,113.0,113.1,15000.0,105.3638,105.3638,105.2427,105.3358,15000.0
2017-07-31 12:55:00,113.06,113.1,112.94,113.03,12792.0,105.2986,105.3358,105.1868,105.2706,12792.0
2017-07-31 13:00:00,113.0,113.09,113.0,113.04,7500.0,105.2427,105.3265,105.2427,105.28,7500.0
2017-07-31 13:05:00,113.03,113.03,112.94,112.95,2700.0,105.2706,105.2706,105.1868,105.1961,2700.0
2017-07-31 13:10:00,112.95,112.95,112.84,112.84,5688.0,105.1961,105.1961,105.0937,105.0937,5688.0
2017-07-31 13:15:00,112.85,112.88,112.65,112.75,22500.0,105.103,105.1309,104.9167,105.0099,22500.0
2017-07-31 13:20:00,112.81,112.89,112.8,112.86,9156.0,105.0657,105.1403,105.0564,105.1123,9156.0
2017-07-31 13:25:00,112.81,112.81,112.78,112.78,2100.0,105.0657,105.0657,105.0378,105.0378,2100.0
2017-07-31 13:30:00,112.83,112.92,112.78,112.83,15660.0,105.0844,105.1682,105.0378,105.0844,15660.0
2017-07-31 13:35:00,112.83,112.99,112.82,112.97,26694.0,105.0844,105.2334,105.0751,105.2148,26694.0
2017-07-31 13:40:00,112.93,113.03,112.91,112.98,23706.0,105.1775,105.2706,105.1589,105.2241,23706.0
2017-07-31 13:45:00,112.98,113.06,112.97,112.99,9600.0,105.2241,105.2986,105.2148,105.2334,9600.0
2017-07-31 13:50:00,113.04,113.16,113.01,113.01,12300.0,105.28,105.3917,105.252,105.252,12300.0
2017-07-31 13:55:00,113.12,113.12,112.93,112.98,27366.0,105.3545,105.3545,105.1775,105.2241,27366.0
2017-07-31 14:00:00,112.96,113.07,112.96,113.05,19389.0,105.2054,105.3079,105.2054,105.2893,19389.0
2017-07-31 14:05:00,113.01,113.06,112.95,113.05,22572.0,105.252,105.2986,105.1961,105.2893,22572.0
2017-07-31 14:10:00,113.03,113.03,112.97,112.97,6000.0,105.2706,105.2706,105.2148,105.2148,6000.0
2017-07-31 14:15:00,112.95,112.95,112.88,112.89,7500.0,105.1961,105.1961,105.1309,105.1403,7500.0
2017-07-31 14:20:00,112.91,112.94,112.82,112.84,14358.0,105.1589,105.1868,105.0751,105.0937,14358.0
2017-07-31 14:25:00,112.89,112.89,112.82,112.83,11697.0,105.1403,105.1403,105.0751,105.0844,11697.0
2017-07-31 14:30:00,112.84,112.88,112.72,112.73,49797.0,105.0937,105.1309,104.9819,104.9912,49797.0
2017-07-31 14:35:00,112.74,112.84,112.71,112.8,23238.0,105.0005,105.0937,104.9726,105.0564,23238.0
2017-07-31 14:40:00,112.84,112.84,112.76,112.79,10416.0,105.0937,105.0937,105.0192,105.0471,10416.0
2017-07-31 14:45:00,112.78,112.81,112.71,112.72,18006.0,105.0378,105.0657,104.9726,104.9819,18006.0
2017-07-31 14:50:00,112.7,112.76,112.67,112.67,12648.0,104.9633,105.0192,104.9354,104.9354,12648.0
2017-07-31 14:55:00,112.7,112.72,112.65,112.72,16809.0,104.9633,104.9819,104.9167,104.9819,16809.0
2017-07-31 15:00:00,112.68,112.95,112.68,112.9,36987.0,104.9447,105.1961,104.9447,105.1496,36987.0
2017-07-31 15:05:00,112.9,112.91,112.79,112.8,17253.0,105.1496,105.1589,105.0471,105.0564,17253.0
2017-07-31 15:10:00,112.79,112.85,112.79,112.82,22425.0,105.0471,105.103,105.0471,105.0751,22425.0
2017-07-31 15:15:00,112.8,112.81,112.72,112.74,24348.0,105.0564,105.0657,104.9819,105.0005,24348.0
2017-07-31 15:20:00,112.75,112.81,112.73,112.73,13800.0,105.0099,105.0657,104.9912,104.9912,13800.0
2017-07-31 15:25:00,112.77,112.81,112.73,112.77,28290.0,105.0285,105.0657,104.9912,105.0285,28290.0
2017-07-31 15:30:00,112.81,112.85,112.77,112.85,19800.0,105.0657,105.103,105.0285,105.103,19800.0
2017-07-31 15:35:00,112.87,112.87,112.68,112.69,29001.0,105.1216,105.1216,104.9447,104.954,29001.0
2017-07-31 15:40:00,112.69,112.71,112.66,112.7,56829.0,104.954,104.9726,104.926,104.9633,56829.0
2017-07-31 15:45:00,112.7,112.7,112.6,112.6,62859.0,104.9633,104.9633,104.8702,104.8702,62859.0
2017-07-31 15:50:00,112.59,112.71,112.58,112.6,78402.0,104.8608,104.9726,104.8515,104.8702,78402.0
2017-07-31 15:55:00,112.61,112.61,112.38,112.43,139347.0,104.8795,104.8795,104.6653,104.7118,139347.0
2017-08-01 09:30:00,112.38,112.91,112.12,112.24,50253.0,104.6653,105.1589,104.4231,104.5349,50253.0
2017-08-01 09:35:00,112.25,112.32,111.67,111.73,55710.0,104.5442,104.6094,104.004,104.0599,55710.0
2017-08-01 09:40:00,111.7,112.01,111.7,111.87,106926.0,104.0319,104.3207,104.0319,104.1903,106926.0
2017-08-01 09:45:00,111.88,111.94,111.49,111.51,47022.0,104.1996,104.2555,103.8364,103.855,47022.0
2017-08-01 09:50:00,111.47,111.65,111.44,111.65,71418.0,103.8177,103.9854,103.7898,103.9854,71418.0
2017-08-01 09:55:00,111.6,112.73,111.58,112.16,98766.0,103.9388,104.9912,103.9202,104.4604,98766.0
2017-08-01 10:00:00,112.15,112.64,111.87,112.58,80466.0,104.4511,104.9074,104.1903,104.8515,80466.0
2017-08-01 10:05:00,112.65,112.73,112.49,112.67,35667.0,104.9167,104.9912,104.7677,104.9354,35667.0
2017-08-01 10:10:00,112.71,113.14,112.71,113.0,73671.0,104.9726,105.3731,104.9726,105.2427,73671.0
2017-08-01 10:15:00,113.08,113.29,112.91,113.29,53139.0,105.3172,105.5128,105.1589,105.5128,53139.0
2017-08-01 10:20:00,113.23,113.38,113.18,113.21,24315.0,105.4569,105.5966,105.4103,105.4383,24315.0
2017-08-01 10:25:00,113.25,113.26,112.81,112.81,28764.0,105.4755,105.4849,105.0657,105.0657,28764.0
2017-08-01 10:30:00,112.88,112.97,112.7,112.75,15300.0,105.1309,105.2148,104.9633,105.0099,15300.0
2017-08-01 10:35:00,112.74,112.74,112.43,112.46,31560.0,105.0005,105.0005,104.7118,104.7398,31560.0
2017-08-01 10:40:00,112.56,112.61,112.51,112.61,13467.0,104.8329,104.8795,104.7863,104.8795,13467.0
2017-08-01 10:45:00,112.64,112.86,112.64,112.85,18006.0,104.9074,105.1123,104.9074,105.103,18006.0
2017-08-01 10:50:00,112.82,112.9,112.78,112.9,19008.0,105.0751,105.1496,105.0378,105.1496,19008.0
2017-08-01 10:55:00,112.86,112.95,112.74,112.74,20103.0,105.1123,105.1961,105.0005,105.0005,20103.0
2017-08-01 11:00:00,112.77,112.82,112.52,112.57,10800.0,105.0285,105.0751,104.7957,104.8422,10800.0
2017-08-01 11:05:00,112.56,112.89,112.53,112.89,23586.0,104.8329,105.1403,104.805,105.1403,23586.0
2017-08-01 11:10:00,112.75,112.87,112.53,112.53,18900.0,105.0099,105.1216,104.805,104.805,18900.0
2017-08-01 11:15:00,112.58,112.63,112.49,112.59,18222.0,104.8515,104.8981,104.7677,104.8608,18222.0
2017-08-01 11:20:00,112.54,112.69,112.47,112.58,17760.0,104.8143,104.954,104.7491,104.8515,17760.0
2017-08-01 11:25:00,112.62,112.72,112.57,112.61,20997.0,104.8888,104.9819,104.8422,104.8795,20997.0
2017-08-01 11:30:00,112.67,112.78,112.61,112.65,39642.0,104.9354,105.0378,104.8795,104.9167,39642.0
2017-08-01 11:35:00,112.65,112.76,112.65,112.67,8406.0,104.9167,105.0192,104.9167,104.9354,8406.0
2017-08-01 11:40:00,112.67,112.83,112.67,112.75,21687.0,104.9354,105.0844,104.9354,105.0099,21687.0
2017-08-01 11:45:00,112.75,112.75,112.53,112.66,20406.0,105.0099,105.0099,104.805,104.926,20406.0
2017-08-01 11:50:00,112.68,112.68,112.49,112.54,11850.0,104.9447,104.9447,104.7677,104.8143,11850.0
2017-08-01 11:55:00,112.59,112.63,112.43,112.47,24276.0,104.8608,104.8981,104.7118,104.7491,24276.0
2017-08-01 12:00:00,112.67,112.8,112.67,112.8,3000.0,104.9354,105.0564,104.9354,105.0564,3000.0
2017-08-01 12:05:00,112.75,112.81,112.65,112.76,11514.0,105.0099,105.0657,104.9167,105.0192,11514.0
2017-08-01 12:10:00,112.75,112.79,112.56,112.63,32163.0,105.0099,105.0471,104.8329,104.8981,32163.0
2017-08-01 12:15:00,112.63,112.83,112.57,112.74,22893.0,104.8981,105.0844,104.8422,105.0005,22893.0
2017-08-01 12:20:00,112.8,112.8,112.35,112.43,40131.0,105.0564,105.0564,104.6373,104.7118,40131.0
2017-08-01 12:25:00,112.35,112.48,112.15,112.47,24534.0,104.6373,104.7584,104.4511,104.7491,24534.0
2017-08-01 12:30:00,112.45,112.55,112.39,112.39,7800.0,104.7305,104.8236,104.6746,104.6746,7800.0
2017-08-01 12:35:00,112.45,112.52,112.34,112.52,10206.0,104.7305,104.7957,104.628,104.7957,10206.0
2017-08-01 12:40:00,112.49,112.5,112.4,112.43,7200.0,104.7677,104.777,104.6839,104.7118,7200.0
2017-08-01 12:45:00,112.46,112.56,112.44,112.56,4800.0,104.7398,104.8329,104.7211,104.8329,4800.0
2017-08-01 12:50:00,112.52,112.55,112.47,112.54,3900.0,104.7957,104.8236,104.7491,104.8143,3900.0
2017-08-01 12:55:00,112.49,112.53,112.45,112.45,8100.0,104.7677,104.805,104.7305,104.7305,8100.0
2017-08-01 13:00:00,112.49,112.51,112.4,112.51,12483.0,104.7677,104.7863,104.6839,104.7863,12483.0
2017-08-01 13:05:00,112.51,112.55,112.41,112.47,12030.0,104.7863,104.8236,104.6932,104.7491,12030.0
2017-08-01 13:10:00,112.5,112.51,112.46,112.46,3300.0,104.777,104.7863,104.7398,104.7398,3300.0
2017-08-01 13:15:00,112.47,112.47,112.38,112.41,9000.0,104.7491,104.7491,104.6653,104.6932,9000.0
2017-08-01 13:20:00,112.41,112.49,112.41,112.49,4800.0,104.6932,104.7677,104.6932,104.7677,4800.0
2017-08-01 13:25:00,112.5,112.5,112.28,112.28,13560.0,104.777,104.777,104.5721,104.5721,13560.0
2017-08-01 13:30:00,112.25,112.25,112.11,112.11,20154.0,104.5442,104.5442,104.4138,104.4138,20154.0
2017-08-01 13:35:00,112.14,112.75,112.05,112.7,133725.0,104.4417,105.0099,104.3579,104.9633,133725.0
2017-08-01 13:40:00,112.61,112.63,112.41,112.48,69282.0,104.8795,104.8981,104.6932,104.7584,69282.0
2017-08-01 13:45:00,112.47,112.47,112.23,112.28,18237.0,104.7491,104.7491,104.5256,104.5721,18237.0
2017-08-01 13:50:00,112.27,112.39,112.23,112.35,41793.0,104.5628,104.6746,104.5256,104.6373,41793.0
2017-08-01 13:55:00,112.35,112.37,112.28,112.34,22053.0,104.6373,104.6559,104.5721,104.628,22053.0
2017-08-01 14:00:00,112.33,112.36,112.28,112.28,22530.0,104.6187,104.6466,104.5721,104.5721,22530.0
2017-08-01 14:05:00,112.29,112.36,112.27,112.34,18900.0,104.5814,104.6466,104.5628,104.628,18900.0
2017-08-01 14:10:00,112.39,112.44,112.35,112.37,20940.0,104.6746,104.7211,104.6373,104.6559,20940.0
2017-08-01 14:15:00,112.4,112.4,112.25,112.33,23784.0,104.6839,104.6839,104.5442,104.6187,23784.0
2017-08-01 14:20:00,112.35,112.48,112.33,112.48,18144.0,104.6373,104.7584,104.6187,104.7584,18144.0
2017-08-01 14:25:00,112.5,112.5,112.3,112.36,17988.0,104.777,104.777,104.5908,104.6466,17988.0
2017-08-01 14:30:00,112.4,112.4,112.31,112.31,17253.0,104.6839,104.6839,104.6001,104.6001,17253.0
2017-08-01 14:35:00,112.34,112.38,112.27,112.28,10548.0,104.628,104.6653,104.5628,104.5721,10548.0
2017-08-01 14:40:00,112.28,112.32,112.27,112.28,18159.0,104.5721,104.6094,104.5628,104.5721,18159.0
2017-08-01 14:45:00,112.32,112.43,112.32,112.4,38172.0,104.6094,104.7118,104.6094,104.6839,38172.0
2017-08-01 14:50:00,112.39,112.55,112.37,112.54,11700.0,104.6746,104.8236,104.6559,104.8143,11700.0
2017-08-01 14:55:00,112.58,112.69,112.56,112.63,21852.0,104.8515,104.954,104.8329,104.8981,21852.0
2017-08-01 15:00:00,112.62,112.62,112.37,112.38,16770.0,104.8888,104.8888,104.6559,104.6653,16770.0
2017-08-01 15:05:00,112.39,112.46,112.33,112.37,42381.0,104.6746,104.7398,104.6187,104.6559,42381.0
2017-08-01 15:10:00,112.37,112.38,112.3,112.36,17223.0,104.6559,104.6653,104.5908,104.6466,17223.0
2017-08-01 15:15:00,112.35,112.35,112.31,112.33,25290.0,104.6373,104.6373,104.6001,104.6187,25290.0
2017-08-01 15:20:00,112.32,112.38,112.3,112.36,56460.0,104.6094,104.6653,104.5908,104.6466,56460.0
2017-08-01 15:25:00,112.35,112.37,112.31,112.32,31962.0,104.6373,104.6559,104.6001,104.6094,31962.0
2017-08-01 15:30:00,112.31,112.34,112.3,112.33,24927.0,104.6001,104.628,104.5908,104.6187,24927.0
2017-08-01 15:35:00,112.32,112.34,112.31,112.32,74940.0,104.6094,104.628,104.6001,104.6094,74940.0
2017-08-01 15:40:00,112.32,112.45,112.31,112.37,57903.0,104.6094,104.7305,104.6001,104.6559,57903.0
2017-08-01 15:45:00,112.39,112.41,112.29,112.29,53940.0,104.6746,104.6932,104.5814,104.5814,53940.0
2017-08-01 15:50:00,112.33,112.35,112.29,112.31,53679.0,104.6187,104.6373,104.5814,104.6001,53679.0
2017-08-01 15:55:00,112.31,112.45,112.27,112.33,106719.0,104.6001,104.7305,104.5628,104.6187,106719.0
2017-08-02 09:30:00,112.47,113.15,112.19,112.42,44823.0,104.7491,105.3824,104.4883,104.7025,44823.0
2017-08-02 09:35:00,112.48,112.48,112.14,112.38,22806.0,104.7584,104.7584,104.4417,104.6653,22806.0
2017-08-02 09:40:00,112.47,112.5,112.37,112.37,13680.0,104.7491,104.777,104.6559,104.6559,13680.0
2017-08-02 09:45:00,112.43,112.52,112.22,112.46,37614.0,104.7118,104.7957,104.5162,104.7398,37614.0
2017-08-02 09:50:00,112.44,112.53,112.43,112.53,6300.0,104.7211,104.805,104.7118,104.805,6300.0
2017-08-02 09:55:00,112.53,112.65,112.47,112.56,11796.0,104.805,104.9167,104.7491,104.8329,11796.0
2017-08-02 10:00:00,112.51,112.62,112.51,112.52,11400.0,104.7863,104.8888,104.7863,104.7957,11400.0
2017-08-02 10:05:00,112.46,112.51,112.34,112.34,7500.0,104.7398,104.7863,104.628,104.628,7500.0
2017-08-02 10:10:00,112.32,112.47,112.27,112.47,21240.0,104.6094,104.7491,104.5628,104.7491,21240.0
2017-08-02 10:15:00,112.45,112.51,112.21,112.24,9192.0,104.7305,104.7863,104.5069,104.5349,9192.0
2017-08-02 10:20:00,112.24,112.42,112.24,112.36,8100.0,104.5349,104.7025,104.5349,104.6466,8100.0
2017-08-02 10:25:00,112.52,112.53,112.1,112.2,23400.0,104.7957,104.805,104.4045,104.4976,23400.0
2017-08-02 10:30:00,112.28,112.34,112.17,112.26,24633.0,104.5721,104.628,104.4697,104.5535,24633.0
2017-08-02 10:35:00,112.27,112.33,112.18,112.26,20109.0,104.5628,104.6187,104.479,104.5535,20109.0
2017-08-02 10:40:00,112.22,112.22,111.95,112.04,78246.0,104.5162,104.5162,104.2648,104.3486,78246.0
2017-08-02 10:45:00,112.04,112.04,111.79,111.79,27000.0,104.3486,104.3486,104.1158,104.1158,27000.0
2017-08-02 10:50:00,111.91,112.17,111.88,112.17,11700.0,104.2275,104.4697,104.1996,104.4697,11700.0
2017-08-02 10:55:00,112.12,112.16,111.94,111.95,26274.0,104.4231,104.4604,104.2555,104.2648,26274.0
2017-08-02 11:00:00,112.02,112.14,111.87,112.0,17406.0,104.33,104.4417,104.1903,104.3113,17406.0
2017-08-02 11:05:00,111.97,112.11,111.95,111.95,8529.0,104.2834,104.4138,104.2648,104.2648,8529.0
2017-08-02 11:10:00,111.95,112.08,111.89,112.02,8397.0,104.2648,104.3859,104.2089,104.33,8397.0
2017-08-02 11:15:00,112.01,112.2,111.97,112.2,9240.0,104.3207,104.4976,104.2834,104.4976,9240.0
2017-08-02 11:20:00,112.16,112.37,112.04,112.24,27312.0,104.4604,104.6559,104.3486,104.5349,27312.0
2017-08-02 11:25:00,112.29,112.29,112.11,112.23,49950.0,104.5814,104.5814,104.4138,104.5256,49950.0
2017-08-02 11:30:00,112.21,112.32,112.09,112.23,58410.0,104.5069,104.6094,104.3952,104.5256,58410.0
2017-08-02 11:35:00,112.23,112.38,112.23,112.34,13776.0,104.5256,104.6653,104.5256,104.628,13776.0
2017-08-02 11:40:00,112.34,112.39,112.31,112.33,34527.0,104.628,104.6746,104.6001,104.6187,34527.0
2017-08-02 11:45:00,112.36,112.48,112.31,112.34,25425.0,104.6466,104.7584,104.6001,104.628,25425.0
2017-08-02 11:50:00,112.35,112.38,112.28,112.28,13527.0,104.6373,104.6653,104.5721,104.5721,13527.0
2017-08-02 11:55:00,112.31,112.34,112.31,112.34,3966.0,104.6001,104.628,104.6001,104.628,3966.0
2017-08-02 12:00:00,112.31,112.4,112.26,112.4,19098.0,104.6001,104.6839,104.5535,104.6839,19098.0
2017-08-02 12:05:00,112.4,112.48,112.4,112.47,4239.0,104.6839,104.7584,104.6839,104.7491,4239.0
2017-08-02 12:10:00,112.44,112.56,112.41,112.56,10863.0,104.7211,104.8329,104.6932,104.8329,10863.0
2017-08-02 12:15:00,112.5,112.54,112.47,112.49,4539.0,104.777,104.8143,104.7491,104.7677,4539.0
2017-08-02 12:20:00,112.5,112.62,112.5,112.55,11811.0,104.777,104.8888,104.777,104.8236,11811.0
2017-08-02 12:25:00,112.54,112.64,112.51,112.63,19815.0,104.8143,104.9074,104.7863,104.8981,19815.0
2017-08-02 12:30:00,112.56,112.67,112.56,112.66,7800.0,104.8329,104.9354,104.8329,104.926,7800.0
2017-08-02 12:35:00,112.63,112.65,112.51,112.54,9135.0,104.8981,104.9167,104.7863,104.8143,9135.0
2017-08-02 12:40:00,112.49,112.71,112.43,112.68,36375.0,104.7677,104.9726,104.7118,104.9447,36375.0
2017-08-02 12:45:00,112.61,112.73,112.58,112.72,20400.0,104.8795,104.9912,104.8515,104.9819,20400.0
2017-08-02 12:50:00,112.72,112.76,112.67,112.76,17193.0,104.9819,105.0192,104.9354,105.0192,17193.0
2017-08-02 12:55:00,112.72,112.75,112.69,112.75,8943.0,104.9819,105.0099,104.954,105.0099,8943.0
2017-08-02 13:00:00,112.67,112.68,112.63,112.64,8028.0,104.9354,104.9447,104.8981,104.9074,8028.0
2017-08-02 13:05:00,112.63,112.68,112.59,112.67,16518.0,104.8981,104.9447,104.8608,104.9354,16518.0
2017-08-02 13:10:00,112.69,112.72,112.59,112.72,7500.0,104.954,104.9819,104.8608,104.9819,7500.0
2017-08-02 13:15:00,112.71,112.71,112.63,112.69,8100.0,104.9726,104.9726,104.8981,104.954,8100.0
2017-08-02 13:20:00,112.71,112.79,112.71,112.79,5148.0,104.9726,105.0471,104.9726,105.0471,5148.0
2017-08-02 13:25:00,112.74,112.74,112.65,112.73,7200.0,105.0005,105.0005,104.9167,104.9912,7200.0
2017-08-02 13:30:00,112.74,112.74,112.64,112.71,8130.0,105.0005,105.0005,104.9074,104.9726,8130.0
2017-08-02 13:35:00,112.72,112.82,112.71,112.77,8430.0,104.9819,105.0751,104.9726,105.0285,8430.0
2017-08-02 13:40:00,112.77,112.89,112.77,112.82,9600.0,105.0285,105.1403,105.0285,105.0751,9600.0
2017-08-02 13:45:00,112.83,112.87,112.8,112.87,11400.0,105.0844,105.1216,105.0564,105.1216,11400.0
2017-08-02 13:50:00,112.85,112.88,112.82,112.88,8940.0,105.103,105.1309,105.0751,105.1309,8940.0
2017-08-02 13:55:00,112.85,112.94,112.85,112.93,12012.0,105.103,105.1868,105.103,105.1775,12012.0
2017-08-02 14:00:00,112.91,113.01,112.86,113.01,21285.0,105.1589,105.252,105.1123,105.252,21285.0
2017-08-02 14:05:00,113.04,113.08,112.97,113.08,30951.0,105.28,105.3172,105.2148,105.3172,30951.0
2017-08-02 14:10:00,113.04,113.11,112.99,112.99,19365.0,105.28,105.3451,105.2334,105.2334,19365.0
2017-08-02 14:15:00,112.98,113.01,112.86,112.87,13179.0,105.2241,105.252,105.1123,105.1216,13179.0
2017-08-02 14:20:00,112.89,112.91,112.8,112.83,17142.0,105.1403,105.1589,105.0564,105.0844,17142.0
2017-08-02 14:25:00,112.85,112.95,112.82,112.89,5850.0,105.103,105.1961,105.0751,105.1403,5850.0
2017-08-02 14:30:00,112.91,113.01,112.84,112.86,11922.0,105.1589,105.252,105.0937,105.1123,11922.0
2017-08-02 14:35:00,112.85,112.93,112.84,112.9,6300.0,105.103,105.1775,105.0937,105.1496,6300.0
2017-08-02 14:40:00,112.9,112.9,112.85,112.88,7719.0,105.1496,105.1496,105.103,105.1309,7719.0
2017-08-02 14:45:00,112.9,112.96,112.89,112.91,12639.0,105.1496,105.2054,105.1403,105.1589,12639.0
2017-08-02 14:50:00,112.94,112.96,112.82,112.88,26763.0,105.1868,105.2054,105.0751,105.1309,26763.0
2017-08-02 14:55:00,112.85,112.89,112.84,112.88,6216.0,105.103,105.1403,105.0937,105.1309,6216.0
2017-08-02 15:00:00,112.86,112.87,112.73,112.77,18327.0,105.1123,105.1216,104.9912,105.0285,18327.0
2017-08-02 15:05:00,112.76,112.8,112.72,112.72,25077.0,105.0192,105.0564,104.9819,104.9819,25077.0
2017-08-02 15:10:00,112.73,112.73,112.65,112.65,27396.0,104.9912,104.9912,104.9167,104.9167,27396.0
2017-08-02 15:15:00,112.65,112.65,112.53,112.54,15855.0,104.9167,104.9167,104.805,104.8143,15855.0
2017-08-02 15:20:00,112.54,112.55,112.38,112.39,21606.0,104.8143,104.8236,104.6653,104.6746,21606.0
2017-08-02 15:25:00,112.4,112.53,112.4,112.5,16305.0,104.6839,104.805,104.6839,104.777,16305.0
2017-08-02 15:30:00,112.51,112.51,112.45,112.45,11340.0,104.7863,104.7863,104.7305,104.7305,11340.0
2017-08-02 15:35:00,112.48,112.5,112.43,112.45,46647.0,104.7584,104.777,104.7118,104.7305,46647.0
2017-08-02 15:40:00,112.44,112.47,112.42,112.43,26322.0,104.7211,104.7491,104.7025,104.7118,26322.0
2017-08-02 15:45:00,112.43,112.44,112.39,112.41,56319.0,104.7118,104.7211,104.6746,104.6932,56319.0
2017-08-02 15:50:00,112.42,112.43,112.32,112.34,60909.0,104.7025,104.7118,104.6094,104.628,60909.0
2017-08-02 15:55:00,112.34,112.41,112.31,112.33,154728.0,104.628,104.6932,104.6001,104.6187,154728.0
2017-08-03 09:30:00,112.79,112.79,111.46,111.47,48138.0,105.0471,105.0471,103.8084,103.8177,48138.0
2017-08-03 09:35:00,111.41,112.22,111.35,112.09,49707.0,103.7619,104.5162,103.706,104.3952,49707.0
2017-08-03 09:40:00,111.95,112.05,111.7,111.75,23394.0,104.2648,104.3579,104.0319,104.0785,23394.0
2017-08-03 09:45:00,111.8,111.82,111.48,111.48,38301.0,104.1251,104.1437,103.827,103.827,38301.0
2017-08-03 09:50:00,111.49,111.52,111.1,111.1,29769.0,103.8364,103.8643,103.4731,103.4731,29769.0
2017-08-03 09:55:00,111.07,111.33,110.92,111.26,34467.0,103.4452,103.6873,103.3055,103.6221,34467.0
2017-08-03 10:00:00,111.21,111.23,110.85,111.06,65736.0,103.5756,103.5942,103.2403,103.4359,65736.0
2017-08-03 10:05:00,111.02,111.08,110.98,111.05,34332.0,103.3986,103.4545,103.3614,103.4266,34332.0
2017-08-03 10:10:00,111.03,111.06,110.88,110.89,33300.0,103.4079,103.4359,103.2682,103.2775,33300.0
2017-08-03 10:15:00,110.93,111.0,110.78,110.83,12441.0,103.3148,103.38,103.1751,103.2217,12441.0
2017-08-03 10:20:00,110.89,110.95,110.73,110.73,25494.0,103.2775,103.3334,103.1285,103.1285,25494.0
2017-08-03 10:25:00,110.75,110.76,110.62,110.62,44529.0,103.1472,103.1565,103.0261,103.0261,44529.0
2017-08-03 10:30:00,110.68,111.06,110.56,111.01,87375.0,103.082,103.4359,102.9702,103.3893,87375.0
2017-08-03 10:35:00,110.99,111.3,110.99,111.24,34734.0,103.3707,103.6594,103.3707,103.6035,34734.0
2017-08-03 10:40:00,111.28,111.58,111.28,111.41,34500.0,103.6408,103.9202,103.6408,103.7619,34500.0
2017-08-03 10:45:00,111.49,111.51,111.34,111.47,23802.0,103.8364,103.855,103.6967,103.8177,23802.0
2017-08-03 10:50:00,111.38,111.43,111.2,111.2,9576.0,103.7339,103.7805,103.5663,103.5663,9576.0
2017-08-03 10:55:00,111.21,111.43,111.21,111.43,24063.0,103.5756,103.7805,103.5756,103.7805,24063.0
2017-08-03 11:00:00,111.41,111.41,111.22,111.31,14823.0,103.7619,103.7619,103.5849,103.6687,14823.0
2017-08-03 11:05:00,111.33,111.33,111.13,111.13,13011.0,103.6873,103.6873,103.5011,103.5011,13011.0
2017-08-03 11:10:00,111.21,111.21,111.01,111.01,11040.0,103.5756,103.5756,103.3893,103.3893,11040.0
2017-08-03 11:15:00,111.02,111.15,110.97,111.11,9960.0,103.3986,103.5197,103.3521,103.4824,9960.0
2017-08-03 11:20:00,111.04,111.12,111.01,111.02,7353.0,103.4173,103.4918,103.3893,103.3986,7353.0
2017-08-03 11:25:00,111.01,111.15,111.0,111.12,14238.0,103.3893,103.5197,103.38,103.4918,14238.0
2017-08-03 11:30:00,111.08,111.08,110.99,111.02,1908.0,103.4545,103.4545,103.3707,103.3986,1908.0
2017-08-03 11:35:00,111.0,111.04,110.95,111.01,12261.0,103.38,103.4173,103.3334,103.3893,12261.0
2017-08-03 11:40:00,111.01,111.07,110.98,111.05,13200.0,103.3893,103.4452,103.3614,103.4266,13200.0
2017-08-03 11:45:00,111.08,111.17,111.05,111.16,4200.0,103.4545,103.5383,103.4266,103.529,4200.0
2017-08-03 11:50:00,111.12,111.12,111.02,111.07,5343.0,103.4918,103.4918,103.3986,103.4452,5343.0
2017-08-03 11:55:00,111.11,111.12,111.05,111.1,3600.0,103.4824,103.4918,103.4266,103.4731,3600.0
2017-08-03 12:00:00,111.15,111.23,111.13,111.13,8760.0,103.5197,103.5942,103.5011,103.5011,8760.0
2017-08-03 12:05:00,111.13,111.24,111.08,111.2,11100.0,103.5011,103.6035,103.4545,103.5663,11100.0
2017-08-03 12:10:00,111.15,111.21,111.12,111.21,9600.0,103.5197,103.5756,103.4918,103.5756,9600.0
2017-08-03 12:15:00,111.18,111.29,111.18,111.29,5400.0,103.5476,103.6501,103.5476,103.6501,5400.0
2017-08-03 12:20:00,111.31,111.33,111.17,111.33,11400.0,103.6687,103.6873,103.5383,103.6873,11400.0
2017-08-03 12:25:00,111.33,111.39,111.24,111.24,8490.0,103.6873,103.7432,103.6035,103.6035,8490.0
2017-08-03 12:30:00,111.24,111.27,111.18,111.19,10440.0,103.6035,103.6315,103.5476,103.557,10440.0
2017-08-03 12:35:00,111.21,111.23,111.14,111.14,10488.0,103.5756,103.5942,103.5104,103.5104,10488.0
2017-08-03 12:40:00,111.14,111.2,111.09,111.2,14223.0,103.5104,103.5663,103.4638,103.5663,14223.0
2017-08-03 12:45:00,111.2,111.2,111.15,111.15,13767.0,103.5663,103.5663,103.5197,103.5197,13767.0
2017-08-03 12:50:00,111.16,111.16,111.08,111.11,4800.0,103.529,103.529,103.4545,103.4824,4800.0
2017-08-03 12:55:00,111.11,111.2,111.1,111.15,18447.0,103.4824,103.5663,103.4731,103.5197,18447.0
2017-08-03 13:00:00,111.18,111.27,111.18,111.24,44358.0,103.5476,103.6315,103.5476,103.6035,44358.0
2017-08-03 13:05:00,111.26,111.26,111.19,111.19,2250.0,103.6221,103.6221,103.557,103.557,2250.0
2017-08-03 13:10:00,111.16,111.16,111.13,111.13,1500.0,103.529,103.529,103.5011,103.5011,1500.0
2017-08-03 13:15:00,111.17,111.19,111.17,111.19,3600.0,103.5383,103.557,103.5383,103.557,3600.0
2017-08-03 13:20:00,111.19,111.27,111.18,111.27,7455.0,103.557,103.6315,103.5476,103.6315,7455.0
2017-08-03 13:25:00,111.28,111.28,111.16,111.17,7071.0,103.6408,103.6408,103.529,103.5383,7071.0
2017-08-03 13:30:00,111.19,111.28,111.16,111.28,6375.0,103.557,103.6408,103.529,103.6408,6375.0
2017-08-03 13:35:00,111.32,111.43,111.32,111.43,8400.0,103.678,103.7805,103.678,103.7805,8400.0
2017-08-03 13:40:00,111.43,111.48,111.41,111.46,4800.0,103.7805,103.827,103.7619,103.8084,4800.0
2017-08-03 13:45:00,111.43,111.51,111.43,111.51,5166.0,103.7805,103.855,103.7805,103.855,5166.0
2017-08-03 13:50:00,111.53,111.68,111.47,111.67,8130.0,103.8736,104.0133,103.8177,104.004,8130.0
2017-08-03 13:55:00,111.63,111.72,111.63,111.68,12000.0,103.9667,104.0506,103.9667,104.0133,12000.0
2017-08-03 14:00:00,111.68,111.76,111.65,111.75,14997.0,104.0133,104.0878,103.9854,104.0785,14997.0
2017-08-03 14:05:00,111.76,111.76,111.63,111.66,9600.0,104.0878,104.0878,103.9667,103.9947,9600.0
2017-08-03 14:10:00,111.65,111.68,111.58,111.59,12474.0,103.9854,104.0133,103.9202,103.9295,12474.0
2017-08-03 14:15:00,111.62,111.74,111.52,111.52,19842.0,103.9574,104.0692,103.8643,103.8643,19842.0
2017-08-03 14:20:00,111.53,111.64,111.48,111.52,12669.0,103.8736,103.9761,103.827,103.8643,12669.0
2017-08-03 14:25:00,111.55,111.6,111.51,111.52,11997.0,103.8922,103.9388,103.855,103.8643,11997.0
2017-08-03 14:30:00,111.54,111.61,111.51,111.51,11070.0,103.8829,103.9481,103.855,103.855,11070.0
2017-08-03 14:35:00,111.54,111.62,111.51,111.56,11400.0,103.8829,103.9574,103.855,103.9016,11400.0
2017-08-03 14:40:00,111.56,111.59,111.52,111.54,17766.0,103.9016,103.9295,103.8643,103.8829,17766.0
2017-08-03 14:45:00,111.52,111.57,111.49,111.54,11079.0,103.8643,103.9109,103.8364,103.8829,11079.0
2017-08-03 14:50:00,111.58,111.58,111.51,111.53,8700.0,103.9202,103.9202,103.855,103.8736,8700.0
2017-08-03 14:55:00,111.54,111.6,111.5,111.52,9957.0,103.8829,103.9388,103.8457,103.8643,9957.0
2017-08-03 15:00:00,111.49,111.53,111.42,111.42,12900.0,103.8364,103.8736,103.7712,103.7712,12900.0
2017-08-03 15:05:00,111.42,111.44,111.31,111.38,17049.0,103.7712,103.7898,103.6687,103.7339,17049.0
2017-08-03 15:10:00,111.38,111.42,111.33,111.36,10854.0,103.7339,103.7712,103.6873,103.7153,10854.0
2017-08-03 15:15:00,111.42,111.45,111.36,111.43,18306.0,103.7712,103.7991,103.7153,103.7805,18306.0
2017-08-03 15:20:00,111.43,111.5,111.43,111.47,12108.0,103.7805,103.8457,103.7805,103.8177,12108.0
2017-08-03 15:25:00,111.45,111.58,111.45,111.57,14343.0,103.7991,103.9202,103.7991,103.9109,14343.0
2017-08-03 15:30:00,111.58,111.58,111.35,111.4,23178.0,103.9202,103.9202,103.706,103.7525,23178.0
2017-08-03 15:35:00,111.46,111.46,111.33,111.35,30807.0,103.8084,103.8084,103.6873,103.706,30807.0
2017-08-03 15:40:00,111.37,111.45,111.34,111.36,41856.0,103.7246,103.7991,103.6967,103.7153,41856.0
2017-08-03 15:45:00,111.34,111.38,111.26,111.3,58065.0,103.6967,103.7339,103.6221,103.6594,58065.0
2017-08-03 15:50:00,111.3,111.34,111.29,111.33,41340.0,103.6594,103.6967,103.6501,103.6873,41340.0
2017-08-03 15:55:00,111.34,111.37,111.3,111.34,102786.0,103.6967,103.7246,103.6594,103.6967,102786.0
2017-08-04 09:30:00,111.8,111.97,111.51,111.61,32175.0,104.1251,104.2834,103.855,103.9481,32175.0
2017-08-04 09:35:00,111.65,111.95,111.63,111.81,30468.0,103.9854,104.2648,103.9667,104.1344,30468.0
2017-08-04 09:40:00,111.75,111.83,111.63,111.65,12000.0,104.0785,104.153,103.9667,103.9854,12000.0
2017-08-04 09:45:00,111.63,112.04,111.63,112.04,22110.0,103.9667,104.3486,103.9667,104.3486,22110.0
2017-08-04 09:50:00,112.08,112.34,112.02,112.29,39315.0,104.3859,104.628,104.33,104.5814,39315.0
2017-08-04 09:55:00,112.26,112.29,111.92,111.96,6609.0,104.5535,104.5814,104.2368,104.2741,6609.0
2017-08-04 10:00:00,111.96,112.0,111.89,111.93,16395.0,104.2741,104.3113,104.2089,104.2462,16395.0
2017-08-04 10:05:00,111.96,111.97,111.84,111.85,17400.0,104.2741,104.2834,104.1623,104.1716,17400.0
2017-08-04 10:10:00,111.86,111.88,111.71,111.73,37419.0,104.181,104.1996,104.0413,104.0599,37419.0
2017-08-04 10:15:00,111.67,111.83,111.63,111.81,18960.0,104.004,104.153,103.9667,104.1344,18960.0
2017-08-04 10:20:00,111.83,111.92,111.83,111.87,28362.0,104.153,104.2368,104.153,104.1903,28362.0
2017-08-04 10:25:00,111.95,112.01,111.9,111.97,17415.0,104.2648,104.3207,104.2182,104.2834,17415.0
2017-08-04 10:30:00,111.97,112.03,111.92,111.99,44049.0,104.2834,104.3393,104.2368,104.302,44049.0
2017-08-04 10:35:00,112.04,112.07,112.01,112.01,9300.0,104.3486,104.3765,104.3207,104.3207,9300.0
2017-08-04 10:40:00,112.0,112.09,111.93,112.09,10878.0,104.3113,104.3952,104.2462,104.3952,10878.0
2017-08-04 10:45:00,112.05,112.07,111.82,111.82,6300.0,104.3579,104.3765,104.1437,104.1437,6300.0
2017-08-04 10:50:00,111.84,111.84,111.65,111.67,11400.0,104.1623,104.1623,103.9854,104.004,11400.0
2017-08-04 10:55:00,111.64,111.71,111.57,111.57,27747.0,103.9761,104.0413,103.9109,103.9109,27747.0
2017-08-04 11:00:00,111.56,111.58,111.53,111.56,18483.0,103.9016,103.9202,103.8736,103.9016,18483.0
2017-08-04 11:05:00,111.58,111.58,111.42,111.48,11031.0,103.9202,103.9202,103.7712,103.827,11031.0
2017-08-04 11:10:00,111.48,111.48,111.24,111.29,13716.0,103.827,103.827,103.6035,103.6501,13716.0
2017-08-04 11:15:00,111.29,111.47,111.29,111.47,13650.0,103.6501,103.8177,103.6501,103.8177,13650.0
2017-08-04 11:20:00,111.44,111.54,111.37,111.51,23121.0,103.7898,103.8829,103.7246,103.855,23121.0
2017-08-04 11:25:00,111.52,111.56,111.38,111.38,7500.0,103.8643,103.9016,103.7339,103.7339,7500.0
2017-08-04 11:30:00,111.39,111.46,111.31,111.31,11700.0,103.7432,103.8084,103.6687,103.6687,11700.0
2017-08-04 11:35:00,111.37,111.61,111.33,111.56,27399.0,103.7246,103.9481,103.6873,103.9016,27399.0
2017-08-04 11:40:00,111.6,111.69,111.57,111.69,3600.0,103.9388,104.0226,103.9109,104.0226,3600.0
2017-08-04 11:45:00,111.68,111.68,111.44,111.44,8400.0,104.0133,104.0133,103.7898,103.7898,8400.0
2017-08-04 11:50:00,111.48,111.66,111.48,111.64,13029.0,103.827,103.9947,103.827,103.9761,13029.0
2017-08-04 11:55:00,111.67,111.79,111.62,111.73,13794.0,104.004,104.1158,103.9574,104.0599,13794.0
2017-08-04 12:00:00,111.79,111.8,111.68,111.71,7200.0,104.1158,104.1251,104.0133,104.0413,7200.0
2017-08-04 12:05:00,111.69,111.83,111.58,111.83,13800.0,104.0226,104.153,103.9202,104.153,13800.0
2017-08-04 12:10:00,111.83,111.83,111.65,111.68,11118.0,104.153,104.153,103.9854,104.0133,11118.0
2017-08-04 12:15:00,111.68,111.8,111.65,111.8,9900.0,104.0133,104.1251,103.9854,104.1251,9900.0
2017-08-04 12:20:00,111.83,111.83,111.75,111.79,3600.0,104.153,104.153,104.0785,104.1158,3600.0
2017-08-04 12:25:00,111.75,111.81,111.75,111.75,2100.0,104.0785,104.1344,104.0785,104.0785,2100.0
2017-08-04 12:30:00,111.75,111.8,111.68,111.71,14400.0,104.0785,104.1251,104.0133,104.0413,14400.0
2017-08-04 12:35:00,111.69,111.89,111.69,111.89,10320.0,104.0226,104.2089,104.0226,104.2089,10320.0
2017-08-04 12:40:00,111.85,112.04,111.83,111.96,32994.0,104.1716,104.3486,104.153,104.2741,32994.0
2017-08-04 12:45:00,112.03,112.18,111.9,111.91,18000.0,104.3393,104.479,104.2182,104.2275,18000.0
2017-08-04 12:50:00,111.89,111.89,111.87,111.88,2400.0,104.2089,104.2089,104.1903,104.1996,2400.0
2017-08-04 12:55:00,111.87,111.97,111.83,111.97,8100.0,104.1903,104.2834,104.153,104.2834,8100.0
2017-08-04 13:00:00,111.95,112.04,111.86,112.04,8400.0,104.2648,104.3486,104.181,104.3486,8400.0
2017-08-04 13:05:00,112.06,112.08,112.01,112.04,3300.0,104.3672,104.3859,104.3207,104.3486,3300.0
2017-08-04 13:10:00,112.01,112.01,111.78,111.78,18195.0,104.3207,104.3207,104.1065,104.1065,18195.0
2017-08-04 13:15:00,111.82,111.82,111.71,111.76,7800.0,104.1437,104.1437,104.0413,104.0878,7800.0
2017-08-04 13:20:00,111.75,111.82,111.73,111.73,9828.0,104.0785,104.1437,104.0599,104.0599,9828.0
2017-08-04 13:25:00,111.74,111.82,111.74,111.79,8700.0,104.0692,104.1437,104.0692,104.1158,8700.0
2017-08-04 13:30:00,111.78,111.78,111.55,111.55,13914.0,104.1065,104.1065,103.8922,103.8922,13914.0
2017-08-04 13:35:00,111.55,111.61,111.52,111.58,15636.0,103.8922,103.9481,103.8643,103.9202,15636.0
2017-08-04 13:40:00,111.55,111.62,111.49,111.57,12801.0,103.8922,103.9574,103.8364,103.9109,12801.0
2017-08-04 13:45:00,111.62,111.68,111.6,111.6,6600.0,103.9574,104.0133,103.9388,103.9388,6600.0
2017-08-04 13:50:00,111.6,111.6,111.6,111.6,0.0,103.9388,103.9388,103.9388,103.9388,0.0
2017-08-04 13:55:00,111.6,111.63,111.56,111.56,7431.0,103.9388,103.9667,103.9016,103.9016,7431.0
2017-08-04 14:00:00,111.57,111.64,111.57,111.64,8538.0,103.9109,103.9761,103.9109,103.9761,8538.0
2017-08-04 14:05:00,111.67,111.7,111.62,111.62,7800.0,104.004,104.0319,103.9574,103.9574,7800.0
2017-08-04 14:10:00,111.67,111.68,111.59,111.67,4275.0,104.004,104.0133,103.9295,104.004,4275.0
2017-08-04 14:15:00,111.67,111.85,111.67,111.76,9900.0,104.004,104.1716,104.004,104.0878,9900.0
2017-08-04 14:20:00,111.77,111.81,111.75,111.75,8100.0,104.0971,104.1344,104.0785,104.0785,8100.0
2017-08-04 14:25:00,111.76,111.77,111.74,111.74,2700.0,104.0878,104.0971,104.0692,104.0692,2700.0
2017-08-04 14:30:00,111.75,111.79,111.71,111.71,16239.0,104.0785,104.1158,104.0413,104.0413,16239.0
2017-08-04 14:35:00,111.73,111.75,111.71,111.72,6900.0,104.0599,104.0785,104.0413,104.0506,6900.0
2017-08-04 14:40:00,111.78,111.78,111.72,111.76,8520.0,104.1065,104.1065,104.0506,104.0878,8520.0
2017-08-04 14:45:00,111.77,111.78,111.69,111.71,12450.0,104.0971,104.1065,104.0226,104.0413,12450.0
2017-08-04 14:50:00,111.74,111.79,111.72,111.73,14784.0,104.0692,104.1158,104.0506,104.0599,14784.0
2017-08-04 14:55:00,111.73,111.73,111.65,111.67,11097.0,104.0599,104.0599,103.9854,104.004,11097.0
2017-08-04 15:00:00,111.68,111.71,111.67,111.69,8100.0,104.0133,104.0413,104.004,104.0226,8100.0
2017-08-04 15:05:00,111.69,111.7,111.66,111.7,6000.0,104.0226,104.0319,103.9947,104.0319,6000.0
2017-08-04 15:10:00,111.71,111.76,111.71,111.75,12264.0,104.0413,104.0878,104.0413,104.0785,12264.0
2017-08-04 15:15:00,111.78,111.84,111.78,111.82,8235.0,104.1065,104.1623,104.1065,104.1437,8235.0
2017-08-04 15:20:00,111.82,111.82,111.71,111.71,22515.0,104.1437,104.1437,104.0413,104.0413,22515.0
2017-08-04 15:25:00,111.7,111.72,111.68,111.68,8769.0,104.0319,104.0506,104.0133,104.0133,8769.0
2017-08-04 15:30:00,111.68,111.7,111.67,111.67,11730.0,104.0133,104.0319,104.004,104.004,11730.0
2017-08-04 15:35:00,111.67,111.67,111.62,111.62,9960.0,104.004,104.004,103.9574,103.9574,9960.0
2017-08-04 15:40:00,111.63,111.63,111.51,111.51,12408.0,103.9667,103.9667,103.855,103.855,12408.0
2017-08-04 15:45:00,111.54,111.68,111.51,111.62,22479.0,103.8829,104.0133,103.855,103.9574,22479.0
2017-08-04 15:50:00,111.61,111.63,111.57,111.57,28314.0,103.9481,103.9667,103.9109,103.9109,28314.0
2017-08-04 15:55:00,111.58,111.65,111.56,111.58,106410.0,103.9202,103.9854,103.9016,103.9202,106410.0
2017-08-07 09:30:00,111.95,112.66,111.75,112.43,52809.0,104.2648,104.926,104.0785,104.7118,52809.0
2017-08-07 09:35:00,112.23,112.38,111.9,112.09,34965.0,104.5256,104.6653,104.2182,104.3952,34965.0
2017-08-07 09:40:00,112.02,112.22,111.99,112.08,17106.0,104.33,104.5162,104.302,104.3859,17106.0
2017-08-07 09:45:00,112.07,112.39,112.07,112.27,10785.0,104.3765,104.6746,104.3765,104.5628,10785.0
2017-08-07 09:50:00,112.25,112.29,111.96,111.97,10569.0,104.5442,104.5814,104.2741,104.2834,10569.0
2017-08-07 09:55:00,112.01,112.07,111.91,111.97,15477.0,104.3207,104.3765,104.2275,104.2834,15477.0
2017-08-07 10:00:00,111.9,111.9,111.84,111.87,4200.0,104.2182,104.2182,104.1623,104.1903,4200.0
2017-08-07 10:05:00,111.92,112.01,111.89,111.94,8100.0,104.2368,104.3207,104.2089,104.2555,8100.0
2017-08-07 10:10:00,111.96,112.09,111.95,112.02,10182.0,104.2741,104.3952,104.2648,104.33,10182.0
2017-08-07 10:15:00,112.0,112.0,111.94,111.97,7200.0,104.3113,104.3113,104.2555,104.2834,7200.0
2017-08-07 10:20:00,111.92,112.04,111.92,112.04,12861.0,104.2368,104.3486,104.2368,104.3486,12861.0
2017-08-07 10:25:00,112.01,112.02,111.87,111.97,19053.0,104.3207,104.33,104.1903,104.2834,19053.0
2017-08-07 10:30:00,111.97,112.04,111.97,112.04,8100.0,104.2834,104.3486,104.2834,104.3486,8100.0
2017-08-07 10:35:00,111.99,112.03,111.98,112.03,7545.0,104.302,104.3393,104.2927,104.3393,7545.0
2017-08-07 10:40:00,112.0,112.0,111.87,111.91,8100.0,104.3113,104.3113,104.1903,104.2275,8100.0
2017-08-07 10:45:00,111.98,111.98,111.98,111.98,300.0,104.2927,104.2927,104.2927,104.2927,300.0
2017-08-07 10:50:00,111.92,111.94,111.71,111.71,8148.0,104.2368,104.2555,104.0413,104.0413,8148.0
2017-08-07 10:55:00,111.7,111.77,111.7,111.75,6300.0,104.0319,104.0971,104.0319,104.0785,6300.0
2017-08-07 11:00:00,111.7,111.7,111.51,111.58,14238.0,104.0319,104.0319,103.855,103.9202,14238.0
2017-08-07 11:05:00,111.53,111.72,111.53,111.63,9573.0,103.8736,104.0506,103.8736,103.9667,9573.0
2017-08-07 11:10:00,111.65,111.73,111.62,111.7,7800.0,103.9854,104.0599,103.9574,104.0319,7800.0
2017-08-07 11:15:00,111.66,111.78,111.66,111.72,10356.0,103.9947,104.1065,103.9947,104.0506,10356.0
2017-08-07 11:20:00,111.74,111.76,111.66,111.68,10965.0,104.0692,104.0878,103.9947,104.0133,10965.0
2017-08-07 11:25:00,111.69,111.71,111.6,111.67,11700.0,104.0226,104.0413,103.9388,104.004,11700.0
2017-08-07 11:30:00,111.69,111.69,111.63,111.68,3996.0,104.0226,104.0226,103.9667,104.0133,3996.0
2017-08-07 11:35:00,111.66,111.73,111.65,111.71,32700.0,103.9947,104.0599,103.9854,104.0413,32700.0
2017-08-07 11:40:00,111.69,111.71,111.66,111.7,12381.0,104.0226,104.0413,103.9947,104.0319,12381.0
2017-08-07 11:45:00,111.72,111.88,111.72,111.88,12834.0,104.0506,104.1996,104.0506,104.1996,12834.0
2017-08-07 11:50:00,111.86,111.96,111.84,111.96,8589.0,104.181,104.2741,104.1623,104.2741,8589.0
2017-08-07 11:55:00,111.95,111.98,111.93,111.98,6681.0,104.2648,104.2927,104.2462,104.2927,6681.0
2017-08-07 12:00:00,111.98,112.03,111.96,111.98,5415.0,104.2927,104.3393,104.2741,104.2927,5415.0
2017-08-07 12:05:00,111.97,112.01,111.93,112.0,13080.0,104.2834,104.3207,104.2462,104.3113,13080.0
2017-08-07 12:10:00,112.0,112.03,112.0,112.0,1455.0,104.3113,104.3393,104.3113,104.3113,1455.0
2017-08-07 12:15:00,112.03,112.04,112.01,112.03,3090.0,104.3393,104.3486,104.3207,104.3393,3090.0
2017-08-07 12:20:00,112.0,112.04,111.98,111.99,7005.0,104.3113,104.3486,104.2927,104.302,7005.0
2017-08-07 12:25:00,111.96,111.96,111.84,111.84,10647.0,104.2741,104.2741,104.1623,104.1623,10647.0
2017-08-07 12:30:00,111.83,111.84,111.83,111.84,3345.0,104.153,104.1623,104.153,104.1623,3345.0
2017-08-07 12:35:00,111.8,111.82,111.78,111.8,3000.0,104.1251,104.1437,104.1065,104.1251,3000.0
2017-08-07 12:40:00,111.76,111.84,111.76,111.84,4500.0,104.0878,104.1623,104.0878,104.1623,4500.0
2017-08-07 12:45:00,111.83,111.84,111.82,111.83,4200.0,104.153,104.1623,104.1437,104.153,4200.0
2017-08-07 12:50:00,111.83,111.83,111.73,111.73,15285.0,104.153,104.153,104.0599,104.0599,15285.0
2017-08-07 12:55:00,111.7,111.7,111.61,111.65,13197.0,104.0319,104.0319,103.9481,103.9854,13197.0
2017-08-07 13:00:00,111.62,111.62,111.32,111.32,44394.0,103.9574,103.9574,103.678,103.678,44394.0
2017-08-07 13:05:00,111.33,111.36,111.25,111.27,36651.0,103.6873,103.7153,103.6128,103.6315,36651.0
2017-08-07 13:10:00,111.31,111.52,111.3,111.51,9123.0,103.6687,103.8643,103.6594,103.855,9123.0
2017-08-07 13:15:00,111.58,111.7,111.52,111.68,6150.0,103.9202,104.0319,103.8643,104.0133,6150.0
2017-08-07 13:20:00,111.6,111.71,111.6,111.69,5163.0,103.9388,104.0413,103.9388,104.0226,5163.0
2017-08-07 13:25:00,111.69,111.73,111.68,111.68,1500.0,104.0226,104.0599,104.0133,104.0133,1500.0
2017-08-07 13:30:00,111.73,111.76,111.68,111.71,3900.0,104.0599,104.0878,104.0133,104.0413,3900.0
2017-08-07 13:35:00,111.72,111.72,111.66,111.66,2700.0,104.0506,104.0506,103.9947,103.9947,2700.0
2017-08-07 13:40:00,111.66,111.69,111.61,111.63,10704.0,103.9947,104.0226,103.9481,103.9667,10704.0
2017-08-07 13:45:00,111.67,111.7,111.63,111.7,1500.0,104.004,104.0319,103.9667,104.0319,1500.0
2017-08-07 13:50:00,111.74,111.74,111.67,111.7,8400.0,104.0692,104.0692,104.004,104.0319,8400.0
2017-08-07 13:55:00,111.69,111.73,111.64,111.64,3600.0,104.0226,104.0599,103.9761,103.9761,3600.0
2017-08-07 14:00:00,111.68,111.68,111.63,111.66,7785.0,104.0133,104.0133,103.9667,103.9947,7785.0
2017-08-07 14:05:00,111.64,111.66,111.6,111.64,6600.0,103.9761,103.9947,103.9388,103.9761,6600.0
2017-08-07 14:10:00,111.59,111.62,111.57,111.59,1500.0,103.9295,103.9574,103.9109,103.9295,1500.0
2017-08-07 14:15:00,111.59,111.61,111.56,111.61,2400.0,103.9295,103.9481,103.9016,103.9481,2400.0
2017-08-07 14:20:00,111.62,111.62,111.56,111.56,5100.0,103.9574,103.9574,103.9016,103.9016,5100.0
2017-08-07 14:25:00,111.6,111.6,111.57,111.6,4200.0,103.9388,103.9388,103.9109,103.9388,4200.0
2017-08-07 14:30:00,111.57,111.62,111.57,111.61,4200.0,103.9109,103.9574,103.9109,103.9481,4200.0
2017-08-07 14:35:00,111.56,111.64,111.55,111.62,14550.0,103.9016,103.9761,103.8922,103.9574,14550.0
2017-08-07 14:40:00,111.59,111.64,111.59,111.64,600.0,103.9295,103.9761,103.9295,103.9761,600.0
2017-08-07 14:45:00,111.63,111.63,111.59,111.59,6615.0,103.9667,103.9667,103.9295,103.9295,6615.0
2017-08-07 14:50:00,111.61,111.63,111.58,111.63,7800.0,103.9481,103.9667,103.9202,103.9667,7800.0
2017-08-07 14:55:00,111.58,111.64,111.58,111.59,8280.0,103.9202,103.9761,103.9202,103.9295,8280.0
2017-08-07 15:00:00,111.58,111.59,111.55,111.57,4215.0,103.9202,103.9295,103.8922,103.9109,4215.0
2017-08-07 15:05:00,111.59,111.59,111.54,111.54,9000.0,103.9295,103.9295,103.8829,103.8829,9000.0
2017-08-07 15:10:00,111.56,111.59,111.55,111.58,11187.0,103.9016,103.9295,103.8922,103.9202,11187.0
2017-08-07 15:15:00,111.57,111.6,111.57,111.6,7572.0,103.9109,103.9388,103.9109,103.9388,7572.0
2017-08-07 15:20:00,111.59,111.61,111.58,111.59,7374.0,103.9295,103.9481,103.9202,103.9295,7374.0
2017-08-07 15:25:00,111.59,111.62,111.59,111.61,8988.0,103.9295,103.9574,103.9295,103.9481,8988.0
2017-08-07 15:30:00,111.6,111.61,111.53,111.53,17100.0,103.9388,103.9481,103.8736,103.8736,17100.0
2017-08-07 15:35:00,111.53,111.55,111.52,111.55,12966.0,103.8736,103.8922,103.8643,103.8922,12966.0
2017-08-07 15:40:00,111.55,111.57,111.54,111.54,13425.0,103.8922,103.9109,103.8829,103.8829,13425.0
2017-08-07 15:45:00,111.54,111.54,111.48,111.48,28446.0,103.8829,103.8829,103.827,103.827,28446.0
2017-08-07 15:50:00,111.47,111.47,111.41,111.41,29868.0,103.8177,103.8177,103.7619,103.7619,29868.0
2017-08-07 15:55:00,111.43,111.45,111.38,111.41,78771.0,103.7805,103.7991,103.7339,103.7619,78771.0
2017-08-08 09:30:00,111.38,111.91,111.21,111.53,18465.0,103.7339,104.2275,103.5756,103.8736,18465.0
2017-08-08 09:35:00,111.68,111.75,111.11,111.44,5100.0,104.0133,104.0785,103.4824,103.7898,5100.0
2017-08-08 09:40:00,111.45,111.74,111.21,111.74,1821.0,103.7991,104.0692,103.5756,104.0692,1821.0
2017-08-08 09:45:00,111.48,111.66,111.31,111.5,2418.0,103.827,103.9947,103.6687,103.8457,2418.0
2017-08-08 09:50:00,111.48,111.6,111.39,111.51,16800.0,103.827,103.9388,103.7432,103.855,16800.0
2017-08-08 09:55:00,111.5,111.5,111.26,111.3,8016.0,103.8457,103.8457,103.6221,103.6594,8016.0
2017-08-08 10:00:00,111.26,111.26,111.14,111.19,5442.0,103.6221,103.6221,103.5104,103.557,5442.0
2017-08-08 10:05:00,111.2,111.21,111.06,111.2,25629.0,103.5663,103.5756,103.4359,103.5663,25629.0
2017-08-08 10:10:00,111.17,111.23,111.02,111.02,10218.0,103.5383,103.5942,103.3986,103.3986,10218.0
2017-08-08 10:15:00,111.08,111.16,111.02,111.09,37692.0,103.4545,103.529,103.3986,103.4638,37692.0
2017-08-08 10:20:00,111.12,111.12,110.91,110.91,15780.0,103.4918,103.4918,103.2962,103.2962,15780.0
2017-08-08 10:25:00,110.95,111.04,110.79,110.92,13605.0,103.3334,103.4173,103.1844,103.3055,13605.0
2017-08-08 10:30:00,110.91,110.92,110.6,110.75,9900.0,103.2962,103.3055,103.0075,103.1472,9900.0
2017-08-08 10:35:00,110.75,110.83,110.63,110.69,32190.0,103.1472,103.2217,103.0354,103.0913,32190.0
2017-08-08 10:40:00,110.62,110.65,110.5,110.61,16674.0,103.0261,103.054,102.9143,103.0168,16674.0
2017-08-08 10:45:00,110.57,110.66,110.49,110.66,14661.0,102.9795,103.0633,102.905,103.0633,14661.0
2017-08-08 10:50:00,110.68,110.75,110.66,110.72,14700.0,103.082,103.1472,103.0633,103.1192,14700.0
2017-08-08 10:55:00,110.79,110.94,110.75,110.94,7800.0,103.1844,103.3241,103.1472,103.3241,7800.0
2017-08-08 11:00:00,110.96,110.98,110.81,110.86,15600.0,103.3427,103.3614,103.203,103.2496,15600.0
2017-08-08 11:05:00,110.86,110.92,110.86,110.87,9597.0,103.2496,103.3055,103.2496,103.2589,9597.0
2017-08-08 11:10:00,110.87,110.87,110.68,110.72,10800.0,103.2589,103.2589,103.082,103.1192,10800.0
2017-08-08 11:15:00,110.74,110.91,110.7,110.9,13245.0,103.1378,103.2962,103.1006,103.2869,13245.0
2017-08-08 11:20:00,110.89,111.01,110.86,110.96,12906.0,103.2775,103.3893,103.2496,103.3427,12906.0
2017-08-08 11:25:00,110.98,110.98,110.93,110.95,4290.0,103.3614,103.3614,103.3148,103.3334,4290.0
2017-08-08 11:30:00,110.92,111.0,110.87,110.97,10500.0,103.3055,103.38,103.2589,103.3521,10500.0
2017-08-08 11:35:00,110.97,111.09,110.97,110.98,11100.0,103.3521,103.4638,103.3521,103.3614,11100.0
2017-08-08 11:40:00,110.98,111.04,110.97,111.04,8100.0,103.3614,103.4173,103.3521,103.4173,8100.0
2017-08-08 11:45:00,111.04,111.07,110.98,111.03,13236.0,103.4173,103.4452,103.3614,103.4079,13236.0
2017-08-08 11:50:00,111.0,111.13,110.98,111.13,13602.0,103.38,103.5011,103.3614,103.5011,13602.0
2017-08-08 11:55:00,111.09,111.28,111.09,111.28,10191.0,103.4638,103.6408,103.4638,103.6408,10191.0
2017-08-08 12:00:00,111.29,111.37,111.27,111.3,12000.0,103.6501,103.7246,103.6315,103.6594,12000.0
2017-08-08 12:05:00,111.3,111.34,111.3,111.33,3600.0,103.6594,103.6967,103.6594,103.6873,3600.0
2017-08-08 12:10:00,111.34,111.35,111.32,111.33,5862.0,103.6967,103.706,103.678,103.6873,5862.0
2017-08-08 12:15:00,111.33,111.33,111.27,111.27,6885.0,103.6873,103.6873,103.6315,103.6315,6885.0
2017-08-08 12:20:00,111.28,111.28,111.2,111.23,8100.0,103.6408,103.6408,103.5663,103.5942,8100.0
2017-08-08 12:25:00,111.23,111.26,111.17,111.18,10272.0,103.5942,103.6221,103.5383,103.5476,10272.0
2017-08-08 12:30:00,111.17,111.17,111.09,111.09,7368.0,103.5383,103.5383,103.4638,103.4638,7368.0
2017-08-08 12:35:00,111.12,111.19,111.08,111.12,12957.0,103.4918,103.557,103.4545,103.4918,12957.0
2017-08-08 12:40:00,111.08,111.13,111.08,111.1,1500.0,103.4545,103.5011,103.4545,103.4731,1500.0
2017-08-08 12:45:00,111.13,111.3,111.13,111.29,12978.0,103.5011,103.6594,103.5011,103.6501,12978.0
2017-08-08 12:50:00,111.29,111.31,111.13,111.13,6165.0,103.6501,103.6687,103.5011,103.5011,6165.0
2017-08-08 12:55:00,111.1,111.14,111.06,111.09,4113.0,103.4731,103.5104,103.4359,103.4638,4113.0
2017-08-08 13:00:00,111.07,111.08,111.03,111.03,3300.0,103.4452,103.4545,103.4079,103.4079,3300.0
2017-08-08 13:05:00,111.03,111.06,110.98,111.02,9600.0,103.4079,103.4359,103.3614,103.3986,9600.0
2017-08-08 13:10:00,111.03,111.06,111.03,111.05,5691.0,103.4079,103.4359,103.4079,103.4266,5691.0
2017-08-08 13:15:00,111.05,111.05,110.99,111.01,14730.0,103.4266,103.4266,103.3707,103.3893,14730.0
2017-08-08 13:20:00,110.97,110.99,110.94,110.94,3600.0,103.3521,103.3707,103.3241,103.3241,3600.0
2017-08-08 13:25:00,110.96,111.0,110.93,111.0,27789.0,103.3427,103.38,103.3148,103.38,27789.0
2017-08-08 13:30:00,110.96,111.05,110.94,111.05,10983.0,103.3427,103.4266,103.3241,103.4266,10983.0
2017-08-08 13:35:00,111.05,111.18,111.05,111.06,12000.0,103.4266,103.5476,103.4266,103.4359,12000.0
2017-08-08 13:40:00,111.06,111.12,111.04,111.04,4500.0,103.4359,103.4918,103.4173,103.4173,4500.0
2017-08-08 13:45:00,111.09,111.17,111.07,111.17,6291.0,103.4638,103.5383,103.4452,103.5383,6291.0
2017-08-08 13:50:00,111.18,111.2,111.15,111.15,3300.0,103.5476,103.5663,103.5197,103.5197,3300.0
2017-08-08 13:55:00,111.13,111.13,111.03,111.03,1905.0,103.5011,103.5011,103.4079,103.4079,1905.0
2017-08-08 14:00:00,111.04,111.08,111.0,111.0,7374.0,103.4173,103.4545,103.38,103.38,7374.0
2017-08-08 14:05:00,111.0,111.04,110.98,111.01,11739.0,103.38,103.4173,103.3614,103.3893,11739.0
2017-08-08 14:10:00,111.03,111.03,111.01,111.01,1500.0,103.4079,103.4079,103.3893,103.3893,1500.0
2017-08-08 14:15:00,111.05,111.06,110.97,110.97,9000.0,103.4266,103.4359,103.3521,103.3521,9000.0
2017-08-08 14:20:00,110.99,111.02,110.97,111.01,9300.0,103.3707,103.3986,103.3521,103.3893,9300.0
2017-08-08 14:25:00,111.02,111.05,111.01,111.02,7506.0,103.3986,103.4266,103.3893,103.3986,7506.0
2017-08-08 14:30:00,111.04,111.06,111.03,111.05,3750.0,103.4173,103.4359,103.4079,103.4266,3750.0
2017-08-08 14:35:00,111.07,111.16,111.07,111.16,7581.0,103.4452,103.529,103.4452,103.529,7581.0
2017-08-08 14:40:00,111.13,111.13,111.09,111.1,4800.0,103.5011,103.5011,103.4638,103.4731,4800.0
2017-08-08 14:45:00,111.1,111.12,111.07,111.12,5694.0,103.4731,103.4918,103.4452,103.4918,5694.0
2017-08-08 14:50:00,111.11,111.14,111.09,111.13,3042.0,103.4824,103.5104,103.4638,103.5011,3042.0
2017-08-08 14:55:00,111.14,111.17,111.08,111.1,13497.0,103.5104,103.5383,103.4545,103.4731,13497.0
2017-08-08 15:00:00,111.09,111.11,111.0,111.0,16716.0,103.4638,103.4824,103.38,103.38,16716.0
2017-08-08 15:05:00,110.98,111.06,110.95,111.06,46530.0,103.3614,103.4359,103.3334,103.4359,46530.0
2017-08-08 15:10:00,111.06,111.09,111.03,111.07,10017.0,103.4359,103.4638,103.4079,103.4452,10017.0
2017-08-08 15:15:00,111.04,111.05,111.0,111.05,6714.0,103.4173,103.4266,103.38,103.4266,6714.0
2017-08-08 15:20:00,111.06,111.08,110.99,111.0,12906.0,103.4359,103.4545,103.3707,103.38,12906.0
2017-08-08 15:25:00,110.99,111.02,110.86,110.91,22008.0,103.3707,103.3986,103.2496,103.2962,22008.0
2017-08-08 15:30:00,110.92,110.97,110.83,110.91,35646.0,103.3055,103.3521,103.2217,103.2962,35646.0
2017-08-08 15:35:00,110.86,110.93,110.8,110.89,19533.0,103.2496,103.3148,103.1937,103.2775,19533.0
2017-08-08 15:40:00,110.86,110.92,110.73,110.78,23100.0,103.2496,103.3055,103.1285,103.1751,23100.0
2017-08-08 15:45:00,110.73,110.76,110.65,110.65,34176.0,103.1285,103.1565,103.054,103.054,34176.0
2017-08-08 15:50:00,110.64,110.75,110.64,110.74,41418.0,103.0447,103.1472,103.0447,103.1378,41418.0
2017-08-08 15:55:00,110.7,110.87,110.7,110.83,70644.0,103.1006,103.2589,103.1006,103.2217,70644.0
2017-08-09 09:30:00,110.31,110.66,110.18,110.58,41592.0,102.7374,103.0633,102.6163,102.9888,41592.0
2017-08-09 09:35:00,110.46,110.83,110.37,110.81,20088.0,102.8771,103.2217,102.7932,103.203,20088.0
2017-08-09 09:40:00,110.77,111.06,110.77,111.01,19512.0,103.1658,103.4359,103.1658,103.3893,19512.0
2017-08-09 09:45:00,111.01,111.05,110.6,110.73,37929.0,103.3893,103.4266,103.0075,103.1285,37929.0
2017-08-09 09:50:00,110.74,110.86,110.67,110.76,26373.0,103.1378,103.2496,103.0727,103.1565,26373.0
2017-08-09 09:55:00,110.78,111.18,110.68,111.18,44088.0,103.1751,103.5476,103.082,103.5476,44088.0
2017-08-09 10:00:00,111.22,111.25,110.92,110.92,16650.0,103.5849,103.6128,103.3055,103.3055,16650.0
2017-08-09 10:05:00,110.99,111.13,110.97,111.04,12906.0,103.3707,103.5011,103.3521,103.4173,12906.0
2017-08-09 10:10:00,111.01,111.12,111.01,111.08,23400.0,103.3893,103.4918,103.3893,103.4545,23400.0
2017-08-09 10:15:00,111.08,111.09,110.99,110.99,11700.0,103.4545,103.4638,103.3707,103.3707,11700.0
2017-08-09 10:20:00,111.01,111.11,110.99,111.08,28671.0,103.3893,103.4824,103.3707,103.4545,28671.0
2017-08-09 10:25:00,111.08,111.11,111.04,111.08,18609.0,103.4545,103.4824,103.4173,103.4545,18609.0
2017-08-09 10:30:00,111.04,111.15,111.04,111.07,10401.0,103.4173,103.5197,103.4173,103.4452,10401.0
2017-08-09 10:35:00,111.08,111.19,111.05,111.17,18291.0,103.4545,103.557,103.4266,103.5383,18291.0
2017-08-09 10:40:00,111.18,111.27,111.1,111.23,27900.0,103.5476,103.6315,103.4731,103.5942,27900.0
2017-08-09 10:45:00,111.22,111.26,111.03,111.03,30186.0,103.5849,103.6221,103.4079,103.4079,30186.0
2017-08-09 10:50:00,111.01,111.08,110.99,111.08,14574.0,103.3893,103.4545,103.3707,103.4545,14574.0
2017-08-09 10:55:00,111.07,111.34,111.07,111.3,31566.0,103.4452,103.6967,103.4452,103.6594,31566.0
2017-08-09 11:00:00,111.33,111.49,111.3,111.49,45687.0,103.6873,103.8364,103.6594,103.8364,45687.0
2017-08-09 11:05:00,111.54,111.54,111.33,111.35,17100.0,103.8829,103.8829,103.6873,103.706,17100.0
2017-08-09 11:10:00,111.36,111.44,111.33,111.41,21972.0,103.7153,103.7898,103.6873,103.7619,21972.0
2017-08-09 11:15:00,111.4,111.45,111.37,111.4,14814.0,103.7525,103.7991,103.7246,103.7525,14814.0
2017-08-09 11:20:00,111.33,111.39,111.33,111.35,7200.0,103.6873,103.7432,103.6873,103.706,7200.0
2017-08-09 11:25:00,111.37,111.4,111.33,111.33,6900.0,103.7246,103.7525,103.6873,103.6873,6900.0
2017-08-09 11:30:00,111.36,111.41,111.33,111.37,10614.0,103.7153,103.7619,103.6873,103.7246,10614.0
2017-08-09 11:35:00,111.39,111.4,111.33,111.35,9300.0,103.7432,103.7525,103.6873,103.706,9300.0
2017-08-09 11:40:00,111.35,111.44,111.33,111.44,15000.0,103.706,103.7898,103.6873,103.7898,15000.0
2017-08-09 11:45:00,111.44,111.55,111.44,111.52,33972.0,103.7898,103.8922,103.7898,103.8643,33972.0
2017-08-09 11:50:00,111.53,111.83,111.49,111.82,18312.0,103.8736,104.153,103.8364,104.1437,18312.0
2017-08-09 11:55:00,111.84,111.86,111.77,111.78,7500.0,104.1623,104.181,104.0971,104.1065,7500.0
2017-08-09 12:00:00,111.76,111.93,111.73,111.86,34650.0,104.0878,104.2462,104.0599,104.181,34650.0
2017-08-09 12:05:00,111.89,112.13,111.89,112.02,36597.0,104.2089,104.4324,104.2089,104.33,36597.0
2017-08-09 12:10:00,112.0,112.13,112.0,112.13,9000.0,104.3113,104.4324,104.3113,104.4324,9000.0
2017-08-09 12:15:00,112.06,112.26,112.05,112.19,34830.0,104.3672,104.5535,104.3579,104.4883,34830.0
2017-08-09 12:20:00,112.22,112.37,112.22,112.37,33300.0,104.5162,104.6559,104.5162,104.6559,33300.0
2017-08-09 12:25:00,112.39,112.61,112.38,112.51,47454.0,104.6746,104.8795,104.6653,104.7863,47454.0
2017-08-09 12:30:00,112.49,112.49,112.2,112.39,31500.0,104.7677,104.7677,104.4976,104.6746,31500.0
2017-08-09 12:35:00,112.35,112.39,112.28,112.28,14415.0,104.6373,104.6746,104.5721,104.5721,14415.0
2017-08-09 12:40:00,112.3,112.32,112.21,112.21,12885.0,104.5908,104.6094,104.5069,104.5069,12885.0
2017-08-09 12:45:00,112.24,112.24,112.05,112.11,6900.0,104.5349,104.5349,104.3579,104.4138,6900.0
2017-08-09 12:50:00,112.12,112.19,112.11,112.13,14478.0,104.4231,104.4883,104.4138,104.4324,14478.0
2017-08-09 12:55:00,112.12,112.12,112.03,112.03,16143.0,104.4231,104.4231,104.3393,104.3393,16143.0
2017-08-09 13:00:00,112.04,112.33,111.99,112.33,18750.0,104.3486,104.6187,104.302,104.6187,18750.0
2017-08-09 13:05:00,112.33,112.33,112.2,112.25,13932.0,104.6187,104.6187,104.4976,104.5442,13932.0
2017-08-09 13:10:00,112.23,112.23,112.09,112.09,13383.0,104.5256,104.5256,104.3952,104.3952,13383.0
2017-08-09 13:15:00,112.11,112.17,112.09,112.17,16455.0,104.4138,104.4697,104.3952,104.4697,16455.0
2017-08-09 13:20:00,112.17,112.21,112.12,112.15,12417.0,104.4697,104.5069,104.4231,104.4511,12417.0
2017-08-09 13:25:00,112.13,112.19,112.13,112.16,3000.0,104.4324,104.4883,104.4324,104.4604,3000.0
2017-08-09 13:30:00,112.17,112.18,112.14,112.17,9744.0,104.4697,104.479,104.4417,104.4697,9744.0
2017-08-09 13:35:00,112.17,112.31,112.17,112.25,35859.0,104.4697,104.6001,104.4697,104.5442,35859.0
2017-08-09 13:40:00,112.24,112.34,112.24,112.31,15327.0,104.5349,104.628,104.5349,104.6001,15327.0
2017-08-09 13:45:00,112.3,112.32,112.12,112.12,16800.0,104.5908,104.6094,104.4231,104.4231,16800.0
2017-08-09 13:50:00,112.12,112.12,111.92,111.92,3000.0,104.4231,104.4231,104.2368,104.2368,3000.0
2017-08-09 13:55:00,111.94,111.98,111.91,111.98,8949.0,104.2555,104.2927,104.2275,104.2927,8949.0
2017-08-09 14:00:00,111.93,112.02,111.93,111.95,9192.0,104.2462,104.33,104.2462,104.2648,9192.0
2017-08-09 14:05:00,111.97,112.02,111.92,111.94,21210.0,104.2834,104.33,104.2368,104.2555,21210.0
2017-08-09 14:10:00,111.93,112.22,111.93,112.07,33810.0,104.2462,104.5162,104.2462,104.3765,33810.0
2017-08-09 14:15:00,112.03,112.05,111.83,111.83,12000.0,104.3393,104.3579,104.153,104.153,12000.0
2017-08-09 14:20:00,111.84,111.91,111.82,111.91,12600.0,104.1623,104.2275,104.1437,104.2275,12600.0
2017-08-09 14:25:00,111.92,112.01,111.89,111.97,10893.0,104.2368,104.3207,104.2089,104.2834,10893.0
2017-08-09 14:30:00,112.01,112.03,111.89,111.89,22332.0,104.3207,104.3393,104.2089,104.2089,22332.0
2017-08-09 14:35:00,111.92,111.97,111.8,111.82,9600.0,104.2368,104.2834,104.1251,104.1437,9600.0
2017-08-09 14:40:00,111.81,111.9,111.8,111.9,9708.0,104.1344,104.2182,104.1251,104.2182,9708.0
2017-08-09 14:45:00,111.85,111.87,111.8,111.87,21411.0,104.1716,104.1903,104.1251,104.1903,21411.0
2017-08-09 14:50:00,111.86,112.01,111.86,112.01,23724.0,104.181,104.3207,104.181,104.3207,23724.0
2017-08-09 14:55:00,111.93,112.01,111.87,111.87,11082.0,104.2462,104.3207,104.1903,104.1903,11082.0
2017-08-09 15:00:00,111.89,111.89,111.78,111.78,8736.0,104.2089,104.2089,104.1065,104.1065,8736.0
2017-08-09 15:05:00,111.79,111.84,111.79,111.82,25188.0,104.1158,104.1623,104.1158,104.1437,25188.0
2017-08-09 15:10:00,111.82,111.98,111.82,111.95,6723.0,104.1437,104.2927,104.1437,104.2648,6723.0
2017-08-09 15:15:00,111.94,112.0,111.91,112.0,11844.0,104.2555,104.3113,104.2275,104.3113,11844.0
2017-08-09 15:20:00,111.99,112.04,111.98,112.0,8403.0,104.302,104.3486,104.2927,104.3113,8403.0
2017-08-09 15:25:00,112.0,112.07,111.9,111.91,21501.0,104.3113,104.3765,104.2182,104.2275,21501.0
2017-08-09 15:30:00,111.9,111.96,111.86,111.89,18042.0,104.2182,104.2741,104.181,104.2089,18042.0
2017-08-09 15:35:00,111.89,111.99,111.86,111.99,32781.0,104.2089,104.302,104.181,104.302,32781.0
2017-08-09 15:40:00,111.98,111.98,111.92,111.95,18621.0,104.2927,104.2927,104.2368,104.2648,18621.0
2017-08-09 15:45:00,111.95,112.01,111.94,112.01,33573.0,104.2648,104.3207,104.2555,104.3207,33573.0
2017-08-09 15:50:00,112.01,112.01,111.83,111.84,65265.0,104.3207,104.3207,104.153,104.1623,65265.0
2017-08-09 15:55:00,111.86,111.94,111.83,111.89,111075.0,104.181,104.2555,104.153,104.2089,111075.0
2017-08-10 09:30:00,111.54,111.54,111.1,111.33,36111.0,103.8829,103.8829,103.4731,103.6873,36111.0
2017-08-10 09:35:00,111.33,111.48,111.31,111.34,50400.0,103.6873,103.827,103.6687,103.6967,50400.0
2017-08-10 09:40:00,111.27,111.35,110.96,110.99,46062.0,103.6315,103.706,103.3427,103.3707,46062.0
2017-08-10 09:45:00,110.99,111.04,110.53,110.63,10371.0,103.3707,103.4173,102.9423,103.0354,10371.0
2017-08-10 09:50:00,110.71,110.86,110.52,110.82,22083.0,103.1099,103.2496,102.9329,103.2124,22083.0
2017-08-10 09:55:00,110.79,110.95,110.75,110.95,13911.0,103.1844,103.3334,103.1472,103.3334,13911.0
2017-08-10 10:00:00,110.98,110.98,110.64,110.64,19500.0,103.3614,103.3614,103.0447,103.0447,19500.0
2017-08-10 10:05:00,110.64,110.64,110.35,110.35,18567.0,103.0447,103.0447,102.7746,102.7746,18567.0
2017-08-10 10:10:00,110.35,110.68,110.33,110.67,31491.0,102.7746,103.082,102.756,103.0727,31491.0
2017-08-10 10:15:00,110.7,110.93,110.7,110.86,20955.0,103.1006,103.3148,103.1006,103.2496,20955.0
2017-08-10 10:20:00,110.89,111.0,110.89,110.92,6300.0,103.2775,103.38,103.2775,103.3055,6300.0
2017-08-10 10:25:00,110.95,111.03,110.85,111.03,22539.0,103.3334,103.4079,103.2403,103.4079,22539.0
2017-08-10 10:30:00,111.05,111.41,111.03,111.28,34650.0,103.4266,103.7619,103.4079,103.6408,34650.0
2017-08-10 10:35:00,111.32,111.4,111.25,111.37,23931.0,103.678,103.7525,103.6128,103.7246,23931.0
2017-08-10 10:40:00,111.33,111.47,111.33,111.37,9960.0,103.6873,103.8177,103.6873,103.7246,9960.0
2017-08-10 10:45:00,111.44,111.44,111.06,111.13,12279.0,103.7898,103.7898,103.4359,103.5011,12279.0
2017-08-10 10:50:00,111.04,111.04,110.89,110.92,9720.0,103.4173,103.4173,103.2775,103.3055,9720.0
2017-08-10 10:55:00,110.89,111.06,110.8,111.03,30654.0,103.2775,103.4359,103.1937,103.4079,30654.0
2017-08-10 11:00:00,111.0,111.24,110.99,111.23,33681.0,103.38,103.6035,103.3707,103.5942,33681.0
2017-08-10 11:05:00,111.19,111.38,111.18,111.37,16557.0,103.557,103.7339,103.5476,103.7246,16557.0
2017-08-10 11:10:00,111.38,111.4,111.26,111.26,19800.0,103.7339,103.7525,103.6221,103.6221,19800.0
2017-08-10 11:15:00,111.33,111.36,111.15,111.16,19503.0,103.6873,103.7153,103.5197,103.529,19503.0
2017-08-10 11:20:00,111.15,111.24,111.1,111.17,19737.0,103.5197,103.6035,103.4731,103.5383,19737.0
2017-08-10 11:25:00,111.17,111.41,111.11,111.33,16953.0,103.5383,103.7619,103.4824,103.6873,16953.0
2017-08-10 11:30:00,111.3,111.4,111.27,111.33,8511.0,103.6594,103.7525,103.6315,103.6873,8511.0
2017-08-10 11:35:00,111.32,111.42,111.27,111.35,13929.0,103.678,103.7712,103.6315,103.706,13929.0
2017-08-10 11:40:00,111.35,111.4,111.3,111.34,7800.0,103.706,103.7525,103.6594,103.6967,7800.0
2017-08-10 11:45:00,111.3,111.32,111.2,111.26,15582.0,103.6594,103.678,103.5663,103.6221,15582.0
2017-08-10 11:50:00,111.22,111.33,111.22,111.27,9600.0,103.5849,103.6873,103.5849,103.6315,9600.0
2017-08-10 11:55:00,111.32,111.39,111.22,111.22,15981.0,103.678,103.7432,103.5849,103.5849,15981.0
2017-08-10 12:00:00,111.25,111.28,111.11,111.15,29706.0,103.6128,103.6408,103.4824,103.5197,29706.0
2017-08-10 12:05:00,111.15,111.32,111.09,111.29,14904.0,103.5197,103.678,103.4638,103.6501,14904.0
2017-08-10 12:10:00,111.3,111.47,111.3,111.46,31254.0,103.6594,103.8177,103.6594,103.8084,31254.0
2017-08-10 12:15:00,111.4,111.51,111.28,111.37,10293.0,103.7525,103.855,103.6408,103.7246,10293.0
2017-08-10 12:20:00,111.18,111.29,111.14,111.29,11973.0,103.5476,103.6501,103.5104,103.6501,11973.0
2017-08-10 12:25:00,111.3,111.41,111.23,111.35,16374.0,103.6594,103.7619,103.5942,103.706,16374.0
2017-08-10 12:30:00,111.33,111.33,111.21,111.24,14748.0,103.6873,103.6873,103.5756,103.6035,14748.0
2017-08-10 12:35:00,111.2,111.26,111.2,111.24,12390.0,103.5663,103.6221,103.5663,103.6035,12390.0
2017-08-10 12:40:00,111.24,111.27,111.06,111.06,13050.0,103.6035,103.6315,103.4359,103.4359,13050.0
2017-08-10 12:45:00,111.11,111.13,111.04,111.04,5250.0,103.4824,103.5011,103.4173,103.4173,5250.0
2017-08-10 12:50:00,111.01,111.09,111.01,111.09,28287.0,103.3893,103.4638,103.3893,103.4638,28287.0
2017-08-10 12:55:00,111.09,111.12,111.08,111.12,2901.0,103.4638,103.4918,103.4545,103.4918,2901.0
2017-08-10 13:00:00,111.1,111.24,111.1,111.19,17679.0,103.4731,103.6035,103.4731,103.557,17679.0
2017-08-10 13:05:00,111.2,111.29,111.2,111.21,6600.0,103.5663,103.6501,103.5663,103.5756,6600.0
2017-08-10 13:10:00,111.24,111.28,111.19,111.2,6924.0,103.6035,103.6408,103.557,103.5663,6924.0
2017-08-10 13:15:00,111.19,111.19,111.11,111.12,3600.0,103.557,103.557,103.4824,103.4918,3600.0
2017-08-10 13:20:00,111.15,111.24,111.13,111.19,20397.0,103.5197,103.6035,103.5011,103.557,20397.0
2017-08-10 13:25:00,111.25,111.25,111.07,111.07,13638.0,103.6128,103.6128,103.4452,103.4452,13638.0
2017-08-10 13:30:00,111.09,111.17,111.09,111.15,6780.0,103.4638,103.5383,103.4638,103.5197,6780.0
2017-08-10 13:35:00,111.13,111.18,111.05,111.14,39567.0,103.5011,103.5476,103.4266,103.5104,39567.0
2017-08-10 13:40:00,111.18,111.22,111.13,111.16,27666.0,103.5476,103.5849,103.5011,103.529,27666.0
2017-08-10 13:45:00,111.16,111.21,111.16,111.17,7167.0,103.529,103.5756,103.529,103.5383,7167.0
2017-08-10 13:50:00,111.17,111.19,111.14,111.19,5124.0,103.5383,103.557,103.5104,103.557,5124.0
2017-08-10 13:55:00,111.17,111.24,111.13,111.22,18678.0,103.5383,103.6035,103.5011,103.5849,18678.0
2017-08-10 14:00:00,111.22,111.24,111.13,111.14,21906.0,103.5849,103.6035,103.5011,103.5104,21906.0
2017-08-10 14:05:00,111.13,111.13,111.07,111.13,11115.0,103.5011,103.5011,103.4452,103.5011,11115.0
2017-08-10 14:10:00,111.12,111.22,111.1,111.22,16002.0,103.4918,103.5849,103.4731,103.5849,16002.0
2017-08-10 14:15:00,111.23,111.44,111.21,111.39,14991.0,103.5942,103.7898,103.5756,103.7432,14991.0
2017-08-10 14:20:00,111.41,111.63,111.41,111.51,27159.0,103.7619,103.9667,103.7619,103.855,27159.0
2017-08-10 14:25:00,111.51,111.59,111.48,111.52,29889.0,103.855,103.9295,103.827,103.8643,29889.0
2017-08-10 14:30:00,111.56,111.85,111.56,111.79,19515.0,103.9016,104.1716,103.9016,104.1158,19515.0
2017-08-10 14:35:00,111.72,111.74,111.57,111.59,22317.0,104.0506,104.0692,103.9109,103.9295,22317.0
2017-08-10 14:40:00,111.6,111.62,111.56,111.58,5100.0,103.9388,103.9574,103.9016,103.9202,5100.0
2017-08-10 14:45:00,111.57,111.7,111.57,111.7,21096.0,103.9109,104.0319,103.9109,104.0319,21096.0
2017-08-10 14:50:00,111.68,111.71,111.59,111.59,17100.0,104.0133,104.0413,103.9295,103.9295,17100.0
2017-08-10 14:55:00,111.62,111.66,111.57,111.58,26436.0,103.9574,103.9947,103.9109,103.9202,26436.0
2017-08-10 15:00:00,111.6,111.63,111.38,111.47,47727.0,103.9388,103.9667,103.7339,103.8177,47727.0
2017-08-10 15:05:00,111.47,111.58,111.45,111.49,18864.0,103.8177,103.9202,103.7991,103.8364,18864.0
2017-08-10 15:10:00,111.47,111.47,111.31,111.35,33861.0,103.8177,103.8177,103.6687,103.706,33861.0
2017-08-10 15:15:00,111.33,111.34,111.06,111.14,23700.0,103.6873,103.6967,103.4359,103.5104,23700.0
2017-08-10 15:20:00,111.16,111.23,111.09,111.17,16485.0,103.529,103.5942,103.4638,103.5383,16485.0
2017-08-10 15:25:00,111.23,111.23,111.01,111.05,13545.0,103.5942,103.5942,103.3893,103.4266,13545.0
2017-08-10 15:30:00,111.07,111.15,110.94,110.94,14694.0,103.4452,103.5197,103.3241,103.3241,14694.0
2017-08-10 15:35:00,110.96,111.0,110.85,110.89,15936.0,103.3427,103.38,103.2403,103.2775,15936.0
2017-08-10 15:40:00,110.88,111.0,110.86,110.88,19458.0,103.2682,103.38,103.2496,103.2682,19458.0
2017-08-10 15:45:00,110.88,110.88,110.75,110.8,30591.0,103.2682,103.2682,103.1472,103.1937,30591.0
2017-08-10 15:50:00,110.77,110.85,110.7,110.74,58458.0,103.1658,103.2403,103.1006,103.1378,58458.0
2017-08-10 15:55:00,110.72,110.78,110.65,110.76,97407.0,103.1192,103.1751,103.054,103.1565,97407.0
2017-08-11 09:30:00,110.49,110.64,110.2,110.54,50652.0,102.905,103.0447,102.6349,102.9516,50652.0
2017-08-11 09:35:00,110.53,111.4,110.53,111.08,7920.0,102.9423,103.7525,102.9423,103.4545,7920.0
2017-08-11 09:40:00,110.97,111.16,110.72,110.87,10101.0,103.3521,103.529,103.1192,103.2589,10101.0
2017-08-11 09:45:00,110.91,111.14,110.83,111.04,29796.0,103.2962,103.5104,103.2217,103.4173,29796.0
2017-08-11 09:50:00,111.06,111.26,111.02,111.2,38268.0,103.4359,103.6221,103.3986,103.5663,38268.0
2017-08-11 09:55:00,111.15,111.16,110.81,110.88,5664.0,103.5197,103.529,103.203,103.2682,5664.0
2017-08-11 10:00:00,110.82,110.82,110.57,110.68,20400.0,103.2124,103.2124,102.9795,103.082,20400.0
2017-08-11 10:05:00,110.64,110.77,110.58,110.64,15300.0,103.0447,103.1658,102.9888,103.0447,15300.0
2017-08-11 10:10:00,110.66,110.84,110.59,110.63,9795.0,103.0633,103.231,102.9981,103.0354,9795.0
2017-08-11 10:15:00,110.68,110.7,110.5,110.61,21600.0,103.082,103.1006,102.9143,103.0168,21600.0
2017-08-11 10:20:00,110.57,110.59,110.52,110.54,5700.0,102.9795,102.9981,102.9329,102.9516,5700.0
2017-08-11 10:25:00,110.6,110.83,110.6,110.81,11700.0,103.0075,103.2217,103.0075,103.203,11700.0
2017-08-11 10:30:00,110.84,110.84,110.69,110.74,2400.0,103.231,103.231,103.0913,103.1378,2400.0
2017-08-11 10:35:00,110.8,110.8,110.66,110.66,1800.0,103.1937,103.1937,103.0633,103.0633,1800.0
2017-08-11 10:40:00,110.7,110.8,110.65,110.7,11523.0,103.1006,103.1937,103.054,103.1006,11523.0
2017-08-11 10:45:00,110.7,110.94,110.67,110.79,20121.0,103.1006,103.3241,103.0727,103.1844,20121.0
2017-08-11 10:50:00,110.88,110.88,110.82,110.88,2400.0,103.2682,103.2682,103.2124,103.2682,2400.0
2017-08-11 10:55:00,110.88,110.91,110.75,110.75,11220.0,103.2682,103.2962,103.1472,103.1472,11220.0
2017-08-11 11:00:00,110.71,110.77,110.62,110.69,8700.0,103.1099,103.1658,103.0261,103.0913,8700.0
2017-08-11 11:05:00,110.63,110.68,110.61,110.63,5076.0,103.0354,103.082,103.0168,103.0354,5076.0
2017-08-11 11:10:00,110.63,110.66,110.6,110.66,4497.0,103.0354,103.0633,103.0075,103.0633,4497.0
2017-08-11 11:15:00,110.64,110.64,110.58,110.6,7500.0,103.0447,103.0447,102.9888,103.0075,7500.0
2017-08-11 11:20:00,110.53,110.6,110.43,110.52,11454.0,102.9423,103.0075,102.8491,102.9329,11454.0
2017-08-11 11:25:00,110.47,110.59,110.47,110.55,24774.0,102.8864,102.9981,102.8864,102.9609,24774.0
2017-08-11 11:30:00,110.58,110.79,110.55,110.74,20148.0,102.9888,103.1844,102.9609,103.1378,20148.0
2017-08-11 11:35:00,110.84,110.9,110.79,110.9,4224.0,103.231,103.2869,103.1844,103.2869,4224.0
2017-08-11 11:40:00,110.82,110.86,110.82,110.83,2337.0,103.2124,103.2496,103.2124,103.2217,2337.0
2017-08-11 11:45:00,110.84,111.14,110.82,111.08,21387.0,103.231,103.5104,103.2124,103.4545,21387.0
2017-08-11 11:50:00,111.07,111.08,110.87,111.01,10398.0,103.4452,103.4545,103.2589,103.3893,10398.0
2017-08-11 11:55:00,110.95,111.01,110.89,110.89,7692.0,103.3334,103.3893,103.2775,103.2775,7692.0
2017-08-11 12:00:00,110.86,110.93,110.8,110.93,4515.0,103.2496,103.3148,103.1937,103.3148,4515.0
2017-08-11 12:05:00,110.93,110.99,110.9,110.94,9450.0,103.3148,103.3707,103.2869,103.3241,9450.0
2017-08-11 12:10:00,110.97,111.04,110.97,111.04,10779.0,103.3521,103.4173,103.3521,103.4173,10779.0
2017-08-11 12:15:00,111.07,111.07,111.0,111.01,26700.0,103.4452,103.4452,103.38,103.3893,26700.0
2017-08-11 12:20:00,110.94,110.96,110.83,110.96,8688.0,103.3241,103.3427,103.2217,103.3427,8688.0
2017-08-11 12:25:00,110.85,110.93,110.82,110.93,6300.0,103.2403,103.3148,103.2124,103.3148,6300.0
2017-08-11 12:30:00,110.91,110.91,110.7,110.79,15600.0,103.2962,103.2962,103.1006,103.1844,15600.0
2017-08-11 12:35:00,110.81,110.89,110.8,110.84,3870.0,103.203,103.2775,103.1937,103.231,3870.0
2017-08-11 12:40:00,110.84,110.98,110.84,110.98,5985.0,103.231,103.3614,103.231,103.3614,5985.0
2017-08-11 12:45:00,110.98,111.04,110.91,110.98,16656.0,103.3614,103.4173,103.2962,103.3614,16656.0
2017-08-11 12:50:00,111.02,111.16,110.95,111.16,16200.0,103.3986,103.529,103.3334,103.529,16200.0
2017-08-11 12:55:00,111.04,111.16,110.99,111.1,15000.0,103.4173,103.529,103.3707,103.4731,15000.0
2017-08-11 13:00:00,111.07,111.11,110.94,111.1,16455.0,103.4452,103.4824,103.3241,103.4731,16455.0
2017-08-11 13:05:00,111.17,111.32,111.17,111.29,13668.0,103.5383,103.678,103.5383,103.6501,13668.0
2017-08-11 13:10:00,111.32,111.32,111.11,111.12,51837.0,103.678,103.678,103.4824,103.4918,51837.0
2017-08-11 13:15:00,111.12,111.19,110.98,111.0,20757.0,103.4918,103.557,103.3614,103.38,20757.0
2017-08-11 13:20:00,111.05,111.1,110.91,110.92,3600.0,103.4266,103.4731,103.2962,103.3055,3600.0
2017-08-11 13:25:00,110.95,111.06,110.95,111.03,3300.0,103.3334,103.4359,103.3334,103.4079,3300.0
2017-08-11 13:30:00,110.97,111.02,110.86,110.86,7200.0,103.3521,103.3986,103.2496,103.2496,7200.0
2017-08-11 13:35:00,110.9,110.9,110.77,110.86,6900.0,103.2869,103.2869,103.1658,103.2496,6900.0
2017-08-11 13:40:00,110.86,110.86,110.67,110.73,8100.0,103.2496,103.2496,103.0727,103.1285,8100.0
2017-08-11 13:45:00,110.73,110.79,110.68,110.77,16500.0,103.1285,103.1844,103.082,103.1658,16500.0
2017-08-11 13:50:00,110.79,110.95,110.78,110.89,24000.0,103.1844,103.3334,103.1751,103.2775,24000.0
2017-08-11 13:55:00,110.89,110.89,110.83,110.83,14400.0,103.2775,103.2775,103.2217,103.2217,14400.0
2017-08-11 14:00:00,110.82,110.82,110.79,110.79,2238.0,103.2124,103.2124,103.1844,103.1844,2238.0
2017-08-11 14:05:00,110.8,110.83,110.74,110.74,5322.0,103.1937,103.2217,103.1378,103.1378,5322.0
2017-08-11 14:10:00,110.74,110.79,110.68,110.79,7800.0,103.1378,103.1844,103.082,103.1844,7800.0
2017-08-11 14:15:00,110.81,110.91,110.81,110.9,8694.0,103.203,103.2962,103.203,103.2869,8694.0
2017-08-11 14:20:00,110.88,110.91,110.84,110.91,6066.0,103.2682,103.2962,103.231,103.2962,6066.0
2017-08-11 14:25:00,110.86,110.92,110.84,110.92,8100.0,103.2496,103.3055,103.231,103.3055,8100.0
2017-08-11 14:30:00,110.89,110.91,110.84,110.84,5700.0,103.2775,103.2962,103.231,103.231,5700.0
2017-08-11 14:35:00,110.83,110.87,110.79,110.82,10500.0,103.2217,103.2589,103.1844,103.2124,10500.0
2017-08-11 14:40:00,110.81,110.89,110.81,110.82,3300.0,103.203,103.2775,103.203,103.2124,3300.0
2017-08-11 14:45:00,110.78,110.78,110.72,110.73,8100.0,103.1751,103.1751,103.1192,103.1285,8100.0
2017-08-11 14:50:00,110.74,110.8,110.71,110.77,16566.0,103.1378,103.1937,103.1099,103.1658,16566.0
2017-08-11 14:55:00,110.78,110.83,110.72,110.73,11022.0,103.1751,103.2217,103.1192,103.1285,11022.0
2017-08-11 15:00:00,110.74,110.81,110.73,110.73,9909.0,103.1378,103.203,103.1285,103.1285,9909.0
2017-08-11 15:05:00,110.72,110.76,110.7,110.74,7710.0,103.1192,103.1565,103.1006,103.1378,7710.0
2017-08-11 15:10:00,110.75,110.83,110.75,110.79,6513.0,103.1472,103.2217,103.1472,103.1844,6513.0
2017-08-11 15:15:00,110.79,110.86,110.78,110.79,11763.0,103.1844,103.2496,103.1751,103.1844,11763.0
2017-08-11 15:20:00,110.76,110.84,110.76,110.79,10647.0,103.1565,103.231,103.1565,103.1844,10647.0
2017-08-11 15:25:00,110.79,110.8,110.77,110.77,3600.0,103.1844,103.1937,103.1658,103.1658,3600.0
2017-08-11 15:30:00,110.77,110.79,110.72,110.76,5844.0,103.1658,103.1844,103.1192,103.1565,5844.0
2017-08-11 15:35:00,110.74,110.81,110.69,110.81,17700.0,103.1378,103.203,103.0913,103.203,17700.0
2017-08-11 15:40:00,110.78,110.82,110.78,110.79,10554.0,103.1751,103.2124,103.1751,103.1844,10554.0
2017-08-11 15:45:00,110.79,110.79,110.73,110.77,15333.0,103.1844,103.1844,103.1285,103.1658,15333.0
2017-08-11 15:50:00,110.75,110.92,110.75,110.92,36495.0,103.1472,103.3055,103.1472,103.3055,36495.0
2017-08-11 15:55:00,110.92,110.92,110.59,110.59,128031.0,103.3055,103.3055,102.9981,102.9981,128031.0
2017-08-14 09:30:00,111.43,111.43,111.43,111.43,24135.0,103.7805,103.7805,103.7805,103.7805,24135.0
2017-08-14 09:35:00,111.33,111.43,111.0,111.01,11928.0,103.6873,103.7805,103.38,103.3893,11928.0
2017-08-14 09:40:00,111.19,111.39,111.16,111.19,22500.0,103.557,103.7432,103.529,103.557,22500.0
2017-08-14 09:45:00,111.34,111.62,111.2,111.54,48957.0,103.6967,103.9574,103.5663,103.8829,48957.0
2017-08-14 09:50:00,111.47,111.53,111.36,111.42,23526.0,103.8177,103.8736,103.7153,103.7712,23526.0
2017-08-14 09:55:00,111.37,111.4,111.2,111.26,9504.0,103.7246,103.7525,103.5663,103.6221,9504.0
2017-08-14 10:00:00,111.3,111.48,111.25,111.41,5442.0,103.6594,103.827,103.6128,103.7619,5442.0
2017-08-14 10:05:00,111.29,111.52,111.29,111.44,14706.0,103.6501,103.8643,103.6501,103.7898,14706.0
2017-08-14 10:10:00,111.44,111.46,111.26,111.33,15678.0,103.7898,103.8084,103.6221,103.6873,15678.0
2017-08-14 10:15:00,111.37,111.53,111.36,111.39,13020.0,103.7246,103.8736,103.7153,103.7432,13020.0
2017-08-14 10:20:00,111.42,111.54,111.32,111.33,10512.0,103.7712,103.8829,103.678,103.6873,10512.0
2017-08-14 10:25:00,111.28,111.46,111.15,111.46,76632.0,103.6408,103.8084,103.5197,103.8084,76632.0
2017-08-14 10:30:00,111.52,111.52,111.27,111.33,13893.0,103.8643,103.8643,103.6315,103.6873,13893.0
2017-08-14 10:35:00,111.33,111.47,111.33,111.47,12309.0,103.6873,103.8177,103.6873,103.8177,12309.0
2017-08-14 10:40:00,111.4,111.57,111.4,111.52,14442.0,103.7525,103.9109,103.7525,103.8643,14442.0
2017-08-14 10:45:00,111.52,111.75,111.41,111.64,9876.0,103.8643,104.0785,103.7619,103.9761,9876.0
2017-08-14 10:50:00,111.67,111.79,111.65,111.67,8124.0,104.004,104.1158,103.9854,104.004,8124.0
2017-08-14 10:55:00,111.68,111.72,111.57,111.65,16740.0,104.0133,104.0506,103.9109,103.9854,16740.0
2017-08-14 11:00:00,111.64,112.03,111.64,111.95,19689.0,103.9761,104.3393,103.9761,104.2648,19689.0
2017-08-14 11:05:00,111.98,112.0,111.82,111.89,12054.0,104.2927,104.3113,104.1437,104.2089,12054.0
2017-08-14 11:10:00,111.95,111.99,111.9,111.93,7545.0,104.2648,104.302,104.2182,104.2462,7545.0
2017-08-14 11:15:00,111.9,111.93,111.74,111.75,11121.0,104.2182,104.2462,104.0692,104.0785,11121.0
2017-08-14 11:20:00,111.83,111.95,111.72,111.73,16530.0,104.153,104.2648,104.0506,104.0599,16530.0
2017-08-14 11:25:00,111.72,111.77,111.67,111.68,17055.0,104.0506,104.0971,104.004,104.0133,17055.0
2017-08-14 11:30:00,111.68,111.81,111.67,111.75,8520.0,104.0133,104.1344,104.004,104.0785,8520.0
2017-08-14 11:35:00,111.73,111.76,111.67,111.72,11286.0,104.0599,104.0878,104.004,104.0506,11286.0
2017-08-14 11:40:00,111.74,111.76,111.69,111.74,4257.0,104.0692,104.0878,104.0226,104.0692,4257.0
2017-08-14 11:45:00,111.72,111.87,111.64,111.85,12480.0,104.0506,104.1903,103.9761,104.1716,12480.0
2017-08-14 11:50:00,111.86,111.99,111.83,111.99,18303.0,104.181,104.302,104.153,104.302,18303.0
2017-08-14 11:55:00,111.97,112.0,111.94,112.0,6591.0,104.2834,104.3113,104.2555,104.3113,6591.0
2017-08-14 12:00:00,111.96,111.98,111.89,111.94,10908.0,104.2741,104.2927,104.2089,104.2555,10908.0
2017-08-14 12:05:00,111.94,111.97,111.83,111.94,7800.0,104.2555,104.2834,104.153,104.2555,7800.0
2017-08-14 12:10:00,111.95,111.96,111.88,111.95,11502.0,104.2648,104.2741,104.1996,104.2648,11502.0
2017-08-14 12:15:00,111.92,111.98,111.89,111.98,14421.0,104.2368,104.2927,104.2089,104.2927,14421.0
2017-08-14 12:20:00,111.98,112.02,111.95,112.02,16467.0,104.2927,104.33,104.2648,104.33,16467.0
2017-08-14 12:25:00,112.03,112.29,112.03,112.2,16416.0,104.3393,104.5814,104.3393,104.4976,16416.0
2017-08-14 12:30:00,112.16,112.16,111.99,112.06,9951.0,104.4604,104.4604,104.302,104.3672,9951.0
2017-08-14 12:35:00,112.07,112.07,112.03,112.07,3000.0,104.3765,104.3765,104.3393,104.3765,3000.0
2017-08-14 12:40:00,112.08,112.12,112.05,112.12,8019.0,104.3859,104.4231,104.3579,104.4231,8019.0
2017-08-14 12:45:00,112.11,112.21,112.1,112.15,7800.0,104.4138,104.5069,104.4045,104.4511,7800.0
2017-08-14 12:50:00,112.11,112.17,112.11,112.17,2295.0,104.4138,104.4697,104.4138,104.4697,2295.0
2017-08-14 12:55:00,112.14,112.15,112.1,112.12,5400.0,104.4417,104.4511,104.4045,104.4231,5400.0
2017-08-14 13:00:00,112.12,112.12,112.06,112.06,7800.0,104.4231,104.4231,104.3672,104.3672,7800.0
2017-08-14 13:05:00,111.98,112.15,111.85,112.15,11505.0,104.2927,104.4511,104.1716,104.4511,11505.0
2017-08-14 13:10:00,112.14,112.17,112.1,112.17,2400.0,104.4417,104.4697,104.4045,104.4697,2400.0
2017-08-14 13:15:00,112.16,112.36,112.11,112.12,16851.0,104.4604,104.6466,104.4138,104.4231,16851.0
2017-08-14 13:20:00,112.04,112.28,112.04,112.24,7023.0,104.3486,104.5721,104.3486,104.5349,7023.0
2017-08-14 13:25:00,112.24,112.24,112.2,112.23,5751.0,104.5349,104.5349,104.4976,104.5256,5751.0
2017-08-14 13:30:00,112.19,112.26,112.17,112.23,11280.0,104.4883,104.5535,104.4697,104.5256,11280.0
2017-08-14 13:35:00,112.26,112.26,112.18,112.21,13167.0,104.5535,104.5535,104.479,104.5069,13167.0
2017-08-14 13:40:00,112.2,112.24,112.18,112.24,8826.0,104.4976,104.5349,104.479,104.5349,8826.0
2017-08-14 13:45:00,112.26,112.28,112.2,112.24,10602.0,104.5535,104.5721,104.4976,104.5349,10602.0
2017-08-14 13:50:00,112.25,112.26,112.18,112.2,8040.0,104.5442,104.5535,104.479,104.4976,8040.0
2017-08-14 13:55:00,112.18,112.41,112.17,112.36,31386.0,104.479,104.6932,104.4697,104.6466,31386.0
2017-08-14 14:00:00,112.31,112.33,112.24,112.27,5400.0,104.6001,104.6187,104.5349,104.5628,5400.0
2017-08-14 14:05:00,112.32,112.34,112.24,112.28,8676.0,104.6094,104.628,104.5349,104.5721,8676.0
2017-08-14 14:10:00,112.32,112.61,112.32,112.61,18582.0,104.6094,104.8795,104.6094,104.8795,18582.0
2017-08-14 14:15:00,112.57,112.57,112.38,112.39,14010.0,104.8422,104.8422,104.6653,104.6746,14010.0
2017-08-14 14:20:00,112.36,112.4,112.31,112.4,8211.0,104.6466,104.6839,104.6001,104.6839,8211.0
2017-08-14 14:25:00,112.33,112.33,112.19,112.19,5700.0,104.6187,104.6187,104.4883,104.4883,5700.0
2017-08-14 14:30:00,112.12,112.43,112.12,112.39,24495.0,104.4231,104.7118,104.4231,104.6746,24495.0
2017-08-14 14:35:00,112.37,112.48,112.33,112.41,19851.0,104.6559,104.7584,104.6187,104.6932,19851.0
2017-08-14 14:40:00,112.39,112.56,112.39,112.56,11412.0,104.6746,104.8329,104.6746,104.8329,11412.0
2017-08-14 14:45:00,112.51,112.56,112.41,112.41,10110.0,104.7863,104.8329,104.6932,104.6932,10110.0
2017-08-14 14:50:00,112.4,112.4,112.25,112.32,21684.0,104.6839,104.6839,104.5442,104.6094,21684.0
2017-08-14 14:55:00,112.31,112.46,112.31,112.32,11691.0,104.6001,104.7398,104.6001,104.6094,11691.0
2017-08-14 15:00:00,112.31,112.34,112.28,112.31,6162.0,104.6001,104.628,104.5721,104.6001,6162.0
2017-08-14 15:05:00,112.29,112.33,112.27,112.27,15942.0,104.5814,104.6187,104.5628,104.5628,15942.0
2017-08-14 15:10:00,112.28,112.3,112.21,112.21,11703.0,104.5721,104.5908,104.5069,104.5069,11703.0
2017-08-14 15:15:00,112.22,112.25,112.22,112.25,9300.0,104.5162,104.5442,104.5162,104.5442,9300.0
2017-08-14 15:20:00,112.25,112.32,112.22,112.32,11514.0,104.5442,104.6094,104.5162,104.6094,11514.0
2017-08-14 15:25:00,112.3,112.31,112.25,112.31,10305.0,104.5908,104.6001,104.5442,104.6001,10305.0
2017-08-14 15:30:00,112.28,112.3,112.24,112.28,18969.0,104.5721,104.5908,104.5349,104.5721,18969.0
2017-08-14 15:35:00,112.27,112.27,112.18,112.19,13314.0,104.5628,104.5628,104.479,104.4883,13314.0
2017-08-14 15:40:00,112.18,112.22,112.18,112.21,19719.0,104.479,104.5162,104.479,104.5069,19719.0
2017-08-14 15:45:00,112.2,112.24,112.18,112.18,42129.0,104.4976,104.5349,104.479,104.479,42129.0
2017-08-14 15:50:00,112.17,112.39,112.14,112.32,65268.0,104.4697,104.6746,104.4417,104.6094,65268.0
2017-08-14 15:55:00,112.31,112.51,112.28,112.5,235950.0,104.6001,104.7863,104.5721,104.777,235950.0
2017-08-15 09:30:00,112.47,112.47,111.39,111.39,32064.0,104.7491,104.7491,103.7432,103.7432,32064.0
2017-08-15 09:35:00,111.58,112.34,111.4,112.34,36858.0,103.9202,104.628,103.7525,104.628,36858.0
2017-08-15 09:40:00,112.22,112.33,111.79,111.79,20568.0,104.5162,104.6187,104.1158,104.1158,20568.0
2017-08-15 09:45:00,111.66,111.78,111.45,111.45,15927.0,103.9947,104.1065,103.7991,103.7991,15927.0
2017-08-15 09:50:00,111.44,111.77,111.44,111.68,19500.0,103.7898,104.0971,103.7898,104.0133,19500.0
2017-08-15 09:55:00,111.68,111.68,111.41,111.41,6306.0,104.0133,104.0133,103.7619,103.7619,6306.0
2017-08-15 10:00:00,111.41,111.58,111.31,111.58,23307.0,103.7619,103.9202,103.6687,103.9202,23307.0
2017-08-15 10:05:00,111.55,111.61,111.34,111.38,17874.0,103.8922,103.9481,103.6967,103.7339,17874.0
2017-08-15 10:10:00,111.4,111.42,111.12,111.32,16617.0,103.7525,103.7712,103.4918,103.678,16617.0
2017-08-15 10:15:00,111.27,111.32,111.0,111.14,12171.0,103.6315,103.678,103.38,103.5104,12171.0
2017-08-15 10:20:00,111.15,111.32,111.11,111.22,18645.0,103.5197,103.678,103.4824,103.5849,18645.0
2017-08-15 10:25:00,111.09,111.56,111.09,111.4,14343.0,103.4638,103.9016,103.4638,103.7525,14343.0
2017-08-15 10:30:00,111.38,111.48,111.14,111.48,19056.0,103.7339,103.827,103.5104,103.827,19056.0
2017-08-15 10:35:00,111.43,111.43,111.15,111.15,2400.0,103.7805,103.7805,103.5197,103.5197,2400.0
2017-08-15 10:40:00,111.2,111.25,111.06,111.07,5100.0,103.5663,103.6128,103.4359,103.4452,5100.0
2017-08-15 10:45:00,111.07,111.28,111.04,111.28,11991.0,103.4452,103.6408,103.4173,103.6408,11991.0
2017-08-15 10:50:00,111.27,111.54,111.27,111.36,9450.0,103.6315,103.8829,103.6315,103.7153,9450.0
2017-08-15 10:55:00,111.36,111.53,111.35,111.35,14073.0,103.7153,103.8736,103.706,103.706,14073.0
2017-08-15 11:00:00,111.4,111.53,111.35,111.53,10815.0,103.7525,103.8736,103.706,103.8736,10815.0
2017-08-15 11:05:00,111.5,111.8,111.46,111.68,39177.0,103.8457,104.1251,103.8084,104.0133,39177.0
2017-08-15 11:10:00,111.61,111.7,111.61,111.7,4548.0,103.9481,104.0319,103.9481,104.0319,4548.0
2017-08-15 11:15:00,111.65,111.77,111.54,111.66,37236.0,103.9854,104.0971,103.8829,103.9947,37236.0
2017-08-15 11:20:00,111.73,111.79,111.62,111.62,12210.0,104.0599,104.1158,103.9574,103.9574,12210.0
2017-08-15 11:25:00,111.64,111.64,111.52,111.53,3900.0,103.9761,103.9761,103.8643,103.8736,3900.0
2017-08-15 11:30:00,111.59,111.83,111.56,111.7,16338.0,103.9295,104.153,103.9016,104.0319,16338.0
2017-08-15 11:35:00,111.65,111.75,111.63,111.67,4464.0,103.9854,104.0785,103.9667,104.004,4464.0
2017-08-15 11:40:00,111.64,111.67,111.33,111.45,12300.0,103.9761,104.004,103.6873,103.7991,12300.0
2017-08-15 11:45:00,111.51,111.63,111.49,111.51,6900.0,103.855,103.9667,103.8364,103.855,6900.0
2017-08-15 11:50:00,111.45,111.5,111.28,111.3,9288.0,103.7991,103.8457,103.6408,103.6594,9288.0
2017-08-15 11:55:00,111.31,111.48,111.2,111.38,18015.0,103.6687,103.827,103.5663,103.7339,18015.0
2017-08-15 12:00:00,111.35,111.4,111.28,111.28,3888.0,103.706,103.7525,103.6408,103.6408,3888.0
2017-08-15 12:05:00,111.28,111.46,111.27,111.46,5100.0,103.6408,103.8084,103.6315,103.8084,5100.0
2017-08-15 12:10:00,111.43,111.43,111.2,111.36,14289.0,103.7805,103.7805,103.5663,103.7153,14289.0
2017-08-15 12:15:00,111.36,111.38,111.24,111.24,8274.0,103.7153,103.7339,103.6035,103.6035,8274.0
2017-08-15 12:20:00,111.24,111.25,111.2,111.2,2100.0,103.6035,103.6128,103.5663,103.5663,2100.0
2017-08-15 12:25:00,111.21,111.22,111.18,111.19,6207.0,103.5756,103.5849,103.5476,103.557,6207.0
2017-08-15 12:30:00,111.17,111.21,111.09,111.1,6270.0,103.5383,103.5756,103.4638,103.4731,6270.0
2017-08-15 12:35:00,111.12,111.14,111.09,111.09,5790.0,103.4918,103.5104,103.4638,103.4638,5790.0
2017-08-15 12:40:00,111.09,111.11,111.07,111.08,7197.0,103.4638,103.4824,103.4452,103.4545,7197.0
2017-08-15 12:45:00,111.07,111.24,111.06,111.2,25863.0,103.4452,103.6035,103.4359,103.5663,25863.0
2017-08-15 12:50:00,111.17,111.34,111.15,111.34,4170.0,103.5383,103.6967,103.5197,103.6967,4170.0
2017-08-15 12:55:00,111.35,111.35,111.23,111.23,10518.0,103.706,103.706,103.5942,103.5942,10518.0
2017-08-15 13:00:00,111.23,111.28,111.02,111.06,15465.0,103.5942,103.6408,103.3986,103.4359,15465.0
2017-08-15 13:05:00,111.06,111.1,111.04,111.08,3600.0,103.4359,103.4731,103.4173,103.4545,3600.0
2017-08-15 13:10:00,111.04,111.04,110.95,110.95,6690.0,103.4173,103.4173,103.3334,103.3334,6690.0
2017-08-15 13:15:00,110.93,110.98,110.86,110.95,20715.0,103.3148,103.3614,103.2496,103.3334,20715.0
2017-08-15 13:20:00,110.92,110.97,110.89,110.97,1500.0,103.3055,103.3521,103.2775,103.3521,1500.0
2017-08-15 13:25:00,110.97,110.97,110.86,110.89,33909.0,103.3521,103.3521,103.2496,103.2775,33909.0
2017-08-15 13:30:00,110.94,111.15,110.93,111.15,6900.0,103.3241,103.5197,103.3148,103.5197,6900.0
2017-08-15 13:35:00,111.15,111.16,111.07,111.08,11082.0,103.5197,103.529,103.4452,103.4545,11082.0
2017-08-15 13:40:00,111.09,111.16,111.09,111.12,5400.0,103.4638,103.529,103.4638,103.4918,5400.0
2017-08-15 13:45:00,111.09,111.09,111.01,111.05,9930.0,103.4638,103.4638,103.3893,103.4266,9930.0
2017-08-15 13:50:00,111.05,111.05,110.95,110.97,5400.0,103.4266,103.4266,103.3334,103.3521,5400.0
2017-08-15 13:55:00,111.0,111.1,111.0,111.09,3750.0,103.38,103.4731,103.38,103.4638,3750.0
2017-08-15 14:00:00,111.09,111.17,111.09,111.1,8850.0,103.4638,103.5383,103.4638,103.4731,8850.0
2017-08-15 14:05:00,111.18,111.18,111.01,111.01,4110.0,103.5476,103.5476,103.3893,103.3893,4110.0
2017-08-15 14:10:00,111.01,111.02,110.95,111.0,12300.0,103.3893,103.3986,103.3334,103.38,12300.0
2017-08-15 14:15:00,111.04,111.06,111.02,111.02,1803.0,103.4173,103.4359,103.3986,103.3986,1803.0
2017-08-15 14:20:00,111.07,111.14,111.04,111.13,13908.0,103.4452,103.5104,103.4173,103.5011,13908.0
2017-08-15 14:25:00,111.13,111.27,111.13,111.22,4800.0,103.5011,103.6315,103.5011,103.5849,4800.0
2017-08-15 14:30:00,111.2,111.28,111.17,111.24,2766.0,103.5663,103.6408,103.5383,103.6035,2766.0
2017-08-15 14:35:00,111.27,111.29,111.11,111.12,6498.0,103.6315,103.6501,103.4824,103.4918,6498.0
2017-08-15 14:40:00,111.12,111.15,111.08,111.08,7800.0,103.4918,103.5197,103.4545,103.4545,7800.0
2017-08-15 14:45:00,111.05,111.07,111.02,111.02,3300.0,103.4266,103.4452,103.3986,103.3986,3300.0
2017-08-15 14:50:00,111.07,111.19,111.05,111.19,8466.0,103.4452,103.557,103.4266,103.557,8466.0
2017-08-15 14:55:00,111.15,111.15,111.05,111.05,19386.0,103.5197,103.5197,103.4266,103.4266,19386.0
2017-08-15 15:00:00,111.06,111.11,111.02,111.04,8700.0,103.4359,103.4824,103.3986,103.4173,8700.0
2017-08-15 15:05:00,111.03,111.1,111.0,111.0,11031.0,103.4079,103.4731,103.38,103.38,11031.0
2017-08-15 15:10:00,111.05,111.11,111.0,111.11,25296.0,103.4266,103.4824,103.38,103.4824,25296.0
2017-08-15 15:15:00,111.1,111.32,111.09,111.19,16338.0,103.4731,103.678,103.4638,103.557,16338.0
2017-08-15 15:20:00,111.15,111.21,111.1,111.1,13374.0,103.5197,103.5756,103.4731,103.4731,13374.0
2017-08-15 15:25:00,111.15,111.15,111.06,111.08,17949.0,103.5197,103.5197,103.4359,103.4545,17949.0
2017-08-15 15:30:00,111.08,111.13,111.07,111.11,18012.0,103.4545,103.5011,103.4452,103.4824,18012.0
2017-08-15 15:35:00,111.12,111.25,111.11,111.15,22677.0,103.4918,103.6128,103.4824,103.5197,22677.0
2017-08-15 15:40:00,111.15,111.15,111.06,111.07,16200.0,103.5197,103.5197,103.4359,103.4452,16200.0
2017-08-15 15:45:00,111.05,111.09,111.02,111.08,29895.0,103.4266,103.4638,103.3986,103.4545,29895.0
2017-08-15 15:50:00,111.06,111.09,111.01,111.03,27351.0,103.4359,103.4638,103.3893,103.4079,27351.0
2017-08-15 15:55:00,111.02,111.02,110.83,110.83,107937.0,103.3986,103.3986,103.2217,103.2217,107937.0
2017-08-16 09:30:00,110.81,110.9,110.42,110.89,40539.0,103.4661,103.5502,103.102,103.5408,40539.0
2017-08-16 09:35:00,111.14,111.14,111.14,111.14,24600.0,103.7743,103.7743,103.7743,103.7743,24600.0
2017-08-16 09:40:00,111.14,111.14,111.12,111.13,3900.0,103.7743,103.7743,103.7556,103.7649,3900.0
2017-08-16 09:45:00,111.13,111.28,110.93,111.12,6000.0,103.7649,103.905,103.5782,103.7556,6000.0
2017-08-16 09:50:00,111.09,111.24,111.03,111.08,38880.0,103.7276,103.8676,103.6716,103.7182,38880.0
2017-08-16 09:55:00,111.11,111.35,111.11,111.18,11100.0,103.7463,103.9703,103.7463,103.8116,11100.0
2017-08-16 10:00:00,111.23,111.25,111.03,111.09,4500.0,103.8583,103.877,103.6716,103.7276,4500.0
2017-08-16 10:05:00,111.07,111.21,110.98,111.16,9042.0,103.7089,103.8396,103.6249,103.7929,9042.0
2017-08-16 10:10:00,111.12,111.15,111.05,111.1,5700.0,103.7556,103.7836,103.6902,103.7369,5700.0
2017-08-16 10:15:00,111.09,111.13,111.08,111.1,12462.0,103.7276,103.7649,103.7182,103.7369,12462.0
2017-08-16 10:20:00,111.1,111.1,111.04,111.04,6900.0,103.7369,103.7369,103.6809,103.6809,6900.0
2017-08-16 10:25:00,111.05,111.37,111.05,111.23,10920.0,103.6902,103.989,103.6902,103.8583,10920.0
2017-08-16 10:30:00,111.34,111.41,111.31,111.38,7800.0,103.961,104.0264,103.933,103.9984,7800.0
2017-08-16 10:35:00,111.38,111.43,111.32,111.41,7215.0,103.9984,104.045,103.9423,104.0264,7215.0
2017-08-16 10:40:00,111.41,111.41,111.31,111.35,7500.0,104.0264,104.0264,103.933,103.9703,7500.0
2017-08-16 10:45:00,111.36,111.41,111.34,111.39,5400.0,103.9797,104.0264,103.961,104.0077,5400.0
2017-08-16 10:50:00,111.39,111.39,111.22,111.22,7980.0,104.0077,104.0077,103.849,103.849,7980.0
2017-08-16 10:55:00,111.15,111.25,111.04,111.22,17052.0,103.7836,103.877,103.6809,103.849,17052.0
2017-08-16 11:00:00,111.24,111.24,111.15,111.15,7500.0,103.8676,103.8676,103.7836,103.7836,7500.0
2017-08-16 11:05:00,111.16,111.26,111.16,111.21,11742.0,103.7929,103.8863,103.7929,103.8396,11742.0
2017-08-16 11:10:00,111.2,111.25,111.17,111.22,10200.0,103.8303,103.877,103.8023,103.849,10200.0
2017-08-16 11:15:00,111.18,111.22,111.18,111.18,5700.0,103.8116,103.849,103.8116,103.8116,5700.0
2017-08-16 11:20:00,111.16,111.18,111.13,111.13,5100.0,103.7929,103.8116,103.7649,103.7649,5100.0
2017-08-16 11:25:00,111.15,111.15,111.1,111.1,1200.0,103.7836,103.7836,103.7369,103.7369,1200.0
2017-08-16 11:30:00,111.11,111.17,111.1,111.15,10500.0,103.7463,103.8023,103.7369,103.7836,10500.0
2017-08-16 11:35:00,111.16,111.34,111.15,111.28,13257.0,103.7929,103.961,103.7836,103.905,13257.0
2017-08-16 11:40:00,111.32,111.36,111.32,111.34,6000.0,103.9423,103.9797,103.9423,103.961,6000.0
2017-08-16 11:45:00,111.31,111.36,111.3,111.31,10200.0,103.933,103.9797,103.9237,103.933,10200.0
2017-08-16 11:50:00,111.29,111.33,111.23,111.26,5100.0,103.9143,103.9517,103.8583,103.8863,5100.0
2017-08-16 11:55:00,111.22,111.23,111.14,111.16,10086.0,103.849,103.8583,103.7743,103.7929,10086.0
2017-08-16 12:00:00,111.21,111.4,111.2,111.4,15000.0,103.8396,104.017,103.8303,104.017,15000.0
2017-08-16 12:05:00,111.37,111.37,111.28,111.31,4998.0,103.989,103.989,103.905,103.933,4998.0
2017-08-16 12:10:00,111.27,111.31,111.25,111.3,7800.0,103.8956,103.933,103.877,103.9237,7800.0
2017-08-16 12:15:00,111.31,111.32,111.31,111.31,600.0,103.933,103.9423,103.933,103.933,600.0
2017-08-16 12:20:00,111.33,111.33,111.26,111.31,9516.0,103.9517,103.9517,103.8863,103.933,9516.0
2017-08-16 12:25:00,111.28,111.28,111.22,111.26,7125.0,103.905,103.905,103.849,103.8863,7125.0
2017-08-16 12:30:00,111.26,111.48,111.23,111.42,15900.0,103.8863,104.0917,103.8583,104.0357,15900.0
2017-08-16 12:35:00,111.39,111.45,111.36,111.41,4290.0,104.0077,104.0637,103.9797,104.0264,4290.0
2017-08-16 12:40:00,111.42,111.42,111.28,111.28,3900.0,104.0357,104.0357,103.905,103.905,3900.0
2017-08-16 12:45:00,111.33,111.37,111.28,111.33,5100.0,103.9517,103.989,103.905,103.9517,5100.0
2017-08-16 12:50:00,111.36,111.36,111.32,111.32,1800.0,103.9797,103.9797,103.9423,103.9423,1800.0
2017-08-16 12:55:00,111.32,111.43,111.32,111.41,9600.0,103.9423,104.045,103.9423,104.0264,9600.0
2017-08-16 13:00:00,111.38,111.51,111.38,111.51,2820.0,103.9984,104.1197,103.9984,104.1197,2820.0
2017-08-16 13:05:00,111.47,111.49,111.39,111.41,8139.0,104.0824,104.1011,104.0077,104.0264,8139.0
2017-08-16 13:10:00,111.37,111.37,111.07,111.07,12000.0,103.989,103.989,103.7089,103.7089,12000.0
2017-08-16 13:15:00,111.09,111.14,111.02,111.09,18690.0,103.7276,103.7743,103.6622,103.7276,18690.0
2017-08-16 13:20:00,111.04,111.06,110.96,110.99,18507.0,103.6809,103.6996,103.6062,103.6342,18507.0
2017-08-16 13:25:00,111.0,111.1,110.96,111.08,26196.0,103.6435,103.7369,103.6062,103.7182,26196.0
2017-08-16 13:30:00,111.09,111.16,110.95,110.96,10851.0,103.7276,103.7929,103.5969,103.6062,10851.0
2017-08-16 13:35:00,110.98,111.12,110.98,111.1,11700.0,103.6249,103.7556,103.6249,103.7369,11700.0
2017-08-16 13:40:00,111.13,111.15,111.01,111.04,16800.0,103.7649,103.7836,103.6529,103.6809,16800.0
2017-08-16 13:45:00,111.04,111.19,111.04,111.13,9615.0,103.6809,103.8209,103.6809,103.7649,9615.0
2017-08-16 13:50:00,111.1,111.21,111.1,111.2,7200.0,103.7369,103.8396,103.7369,103.8303,7200.0
2017-08-16 13:55:00,111.18,111.21,111.06,111.21,12963.0,103.8116,103.8396,103.6996,103.8396,12963.0
2017-08-16 14:00:00,111.17,111.24,111.11,111.21,6000.0,103.8023,103.8676,103.7463,103.8396,6000.0
2017-08-16 14:05:00,111.2,111.27,111.2,111.23,12348.0,103.8303,103.8956,103.8303,103.8583,12348.0
2017-08-16 14:10:00,111.25,111.25,111.16,111.2,9375.0,103.877,103.877,103.7929,103.8303,9375.0
2017-08-16 14:15:00,111.2,111.24,111.04,111.05,14400.0,103.8303,103.8676,103.6809,103.6902,14400.0
2017-08-16 14:20:00,111.11,111.12,111.02,111.02,10221.0,103.7463,103.7556,103.6622,103.6622,10221.0
2017-08-16 14:25:00,111.1,111.1,110.94,111.03,11340.0,103.7369,103.7369,103.5875,103.6716,11340.0
2017-08-16 14:30:00,110.92,110.98,110.87,110.87,13260.0,103.5688,103.6249,103.5222,103.5222,13260.0
2017-08-16 14:35:00,110.97,111.1,110.96,111.05,9600.0,103.6155,103.7369,103.6062,103.6902,9600.0
2017-08-16 14:40:00,111.08,111.08,110.95,110.95,5850.0,103.7182,103.7182,103.5969,103.5969,5850.0
2017-08-16 14:45:00,110.95,111.06,110.95,111.04,15900.0,103.5969,103.6996,103.5969,103.6809,15900.0
2017-08-16 14:50:00,111.04,111.05,110.95,111.03,16572.0,103.6809,103.6902,103.5969,103.6716,16572.0
2017-08-16 14:55:00,111.06,111.15,111.05,111.15,22935.0,103.6996,103.7836,103.6902,103.7836,22935.0
2017-08-16 15:00:00,111.18,111.18,111.11,111.11,6600.0,103.8116,103.8116,103.7463,103.7463,6600.0
2017-08-16 15:05:00,111.12,111.16,111.02,111.02,22461.0,103.7556,103.7929,103.6622,103.6622,22461.0
2017-08-16 15:10:00,110.99,111.06,110.99,111.02,27240.0,103.6342,103.6996,103.6342,103.6622,27240.0
2017-08-16 15:15:00,111.01,111.05,110.94,111.03,30483.0,103.6529,103.6902,103.5875,103.6716,30483.0
2017-08-16 15:20:00,111.04,111.07,110.99,111.04,30798.0,103.6809,103.7089,103.6342,103.6809,30798.0
2017-08-16 15:25:00,111.01,111.04,111.0,111.03,16623.0,103.6529,103.6809,103.6435,103.6716,16623.0
2017-08-16 15:30:00,111.01,111.08,110.99,111.02,17418.0,103.6529,103.7182,103.6342,103.6622,17418.0
2017-08-16 15:35:00,111.02,111.02,110.86,110.9,30051.0,103.6622,103.6622,103.5128,103.5502,30051.0
2017-08-16 15:40:00,110.89,111.02,110.88,110.98,36156.0,103.5408,103.6622,103.5315,103.6249,36156.0
2017-08-16 15:45:00,110.98,110.98,110.86,110.86,36990.0,103.6249,103.6249,103.5128,103.5128,36990.0
2017-08-16 15:50:00,110.86,110.99,110.86,110.99,79056.0,103.5128,103.6342,103.5128,103.6342,79056.0
2017-08-16 15:55:00,110.99,111.15,110.91,111.15,94836.0,103.6342,103.7836,103.5595,103.7836,94836.0
2017-08-17 09:30:00,110.9,110.9,110.73,110.87,15114.0,103.5502,103.5502,103.3914,103.5222,15114.0
2017-08-17 09:35:00,110.93,111.1,110.87,110.87,19488.0,103.5782,103.7369,103.5222,103.5222,19488.0
2017-08-17 09:40:00,110.85,111.01,110.67,110.79,90945.0,103.5035,103.6529,103.3354,103.4475,90945.0
2017-08-17 09:45:00,110.74,111.11,110.73,111.06,5754.0,103.4008,103.7463,103.3914,103.6996,5754.0
2017-08-17 09:50:00,110.97,111.01,110.85,110.95,40014.0,103.6155,103.6529,103.5035,103.5969,40014.0
2017-08-17 09:55:00,110.89,110.91,110.66,110.68,12093.0,103.5408,103.5595,103.3261,103.3447,12093.0
2017-08-17 10:00:00,110.72,110.72,110.45,110.58,6846.0,103.3821,103.3821,103.13,103.2514,6846.0
2017-08-17 10:05:00,110.51,110.78,110.51,110.78,15609.0,103.186,103.4381,103.186,103.4381,15609.0
2017-08-17 10:10:00,110.83,111.06,110.81,110.85,15966.0,103.4848,103.6996,103.4661,103.5035,15966.0
2017-08-17 10:15:00,110.79,110.9,110.66,110.67,20805.0,103.4475,103.5502,103.3261,103.3354,20805.0
2017-08-17 10:20:00,110.72,110.79,110.66,110.79,10365.0,103.3821,103.4475,103.3261,103.4475,10365.0
2017-08-17 10:25:00,110.83,110.99,110.83,110.95,5100.0,103.4848,103.6342,103.4848,103.5969,5100.0
2017-08-17 10:30:00,111.0,111.18,110.82,110.84,16200.0,103.6435,103.8116,103.4755,103.4941,16200.0
2017-08-17 10:35:00,110.88,111.03,110.83,111.03,5400.0,103.5315,103.6716,103.4848,103.6716,5400.0
2017-08-17 10:40:00,111.02,111.05,110.84,110.84,5100.0,103.6622,103.6902,103.4941,103.4941,5100.0
2017-08-17 10:45:00,110.85,110.96,110.83,110.85,9600.0,103.5035,103.6062,103.4848,103.5035,9600.0
2017-08-17 10:50:00,110.77,110.86,110.74,110.86,5247.0,103.4288,103.5128,103.4008,103.5128,5247.0
2017-08-17 10:55:00,110.88,111.26,110.87,110.87,21309.0,103.5315,103.8863,103.5222,103.5222,21309.0
2017-08-17 11:00:00,110.79,110.95,110.79,110.86,11385.0,103.4475,103.5969,103.4475,103.5128,11385.0
2017-08-17 11:05:00,110.93,111.17,110.9,111.11,8700.0,103.5782,103.8023,103.5502,103.7463,8700.0
2017-08-17 11:10:00,111.11,111.16,111.03,111.06,6300.0,103.7463,103.7929,103.6716,103.6996,6300.0
2017-08-17 11:15:00,111.06,111.09,110.96,111.06,6900.0,103.6996,103.7276,103.6062,103.6996,6900.0
2017-08-17 11:20:00,111.1,111.17,111.04,111.12,6300.0,103.7369,103.8023,103.6809,103.7556,6300.0
2017-08-17 11:25:00,111.11,111.12,110.96,110.96,12000.0,103.7463,103.7556,103.6062,103.6062,12000.0
2017-08-17 11:30:00,110.98,111.12,110.98,111.06,8223.0,103.6249,103.7556,103.6249,103.6996,8223.0
2017-08-17 11:35:00,111.08,111.1,110.97,110.98,10200.0,103.7182,103.7369,103.6155,103.6249,10200.0
2017-08-17 11:40:00,110.98,110.98,110.87,110.87,12300.0,103.6249,103.6249,103.5222,103.5222,12300.0
2017-08-17 11:45:00,110.92,110.95,110.74,110.74,5700.0,103.5688,103.5969,103.4008,103.4008,5700.0
2017-08-17 11:50:00,110.75,111.02,110.75,110.99,6300.0,103.4101,103.6622,103.4101,103.6342,6300.0
2017-08-17 11:55:00,111.03,111.03,110.84,110.84,12900.0,103.6716,103.6716,103.4941,103.4941,12900.0
2017-08-17 12:00:00,110.78,110.96,110.69,110.89,10026.0,103.4381,103.6062,103.3541,103.5408,10026.0
2017-08-17 12:05:00,110.91,110.97,110.91,110.92,1200.0,103.5595,103.6155,103.5595,103.5688,1200.0
2017-08-17 12:10:00,110.88,110.88,110.87,110.88,1800.0,103.5315,103.5315,103.5222,103.5315,1800.0
2017-08-17 12:15:00,110.86,110.86,110.69,110.74,3858.0,103.5128,103.5128,103.3541,103.4008,3858.0
2017-08-17 12:20:00,110.74,110.8,110.67,110.75,10203.0,103.4008,103.4568,103.3354,103.4101,10203.0
2017-08-17 12:25:00,110.74,110.76,110.71,110.73,4800.0,103.4008,103.4194,103.3728,103.3914,4800.0
2017-08-17 12:30:00,110.76,110.84,110.72,110.75,7707.0,103.4194,103.4941,103.3821,103.4101,7707.0
2017-08-17 12:35:00,110.79,110.79,110.72,110.75,9300.0,103.4475,103.4475,103.3821,103.4101,9300.0
2017-08-17 12:40:00,110.75,110.76,110.65,110.71,11526.0,103.4101,103.4194,103.3167,103.3728,11526.0
2017-08-17 12:45:00,110.61,110.69,110.61,110.64,7470.0,103.2794,103.3541,103.2794,103.3074,7470.0
2017-08-17 12:50:00,110.68,110.69,110.55,110.55,7284.0,103.3447,103.3541,103.2234,103.2234,7284.0
2017-08-17 12:55:00,110.45,110.54,110.43,110.53,8100.0,103.13,103.214,103.1113,103.2047,8100.0
2017-08-17 13:00:00,110.5,110.55,110.46,110.46,7503.0,103.1767,103.2234,103.1393,103.1393,7503.0
2017-08-17 13:05:00,110.45,110.59,110.45,110.49,17328.0,103.13,103.2607,103.13,103.1673,17328.0
2017-08-17 13:10:00,110.47,110.47,110.34,110.39,14100.0,103.1487,103.1487,103.0273,103.074,14100.0
2017-08-17 13:15:00,110.4,110.52,110.34,110.52,5400.0,103.0833,103.1954,103.0273,103.1954,5400.0
2017-08-17 13:20:00,110.51,110.51,110.47,110.47,3288.0,103.186,103.186,103.1487,103.1487,3288.0
2017-08-17 13:25:00,110.49,110.54,110.39,110.54,3651.0,103.1673,103.214,103.074,103.214,3651.0
2017-08-17 13:30:00,110.48,110.48,110.36,110.42,6900.0,103.158,103.158,103.046,103.102,6900.0
2017-08-17 13:35:00,110.36,110.46,110.35,110.41,15900.0,103.046,103.1393,103.0366,103.0926,15900.0
2017-08-17 13:40:00,110.46,110.46,110.33,110.34,4800.0,103.1393,103.1393,103.0179,103.0273,4800.0
2017-08-17 13:45:00,110.34,110.35,110.28,110.28,23841.0,103.0273,103.0366,102.9713,102.9713,23841.0
2017-08-17 13:50:00,110.23,110.23,110.14,110.18,3762.0,102.9246,102.9246,102.8405,102.8779,3762.0
2017-08-17 13:55:00,110.15,110.29,110.15,110.29,15402.0,102.8499,102.9806,102.8499,102.9806,15402.0
2017-08-17 14:00:00,110.25,110.29,110.2,110.2,3900.0,102.9432,102.9806,102.8966,102.8966,3900.0
2017-08-17 14:05:00,110.22,110.33,110.22,110.33,3105.0,102.9152,103.0179,102.9152,103.0179,3105.0
2017-08-17 14:10:00,110.29,110.42,110.26,110.39,12540.0,102.9806,103.102,102.9526,103.074,12540.0
2017-08-17 14:15:00,110.37,110.37,110.2,110.27,17475.0,103.0553,103.0553,102.8966,102.9619,17475.0
2017-08-17 14:20:00,110.24,110.31,110.21,110.31,13920.0,102.9339,102.9993,102.9059,102.9993,13920.0
2017-08-17 14:25:00,110.32,110.45,110.28,110.45,5883.0,103.0086,103.13,102.9713,103.13,5883.0
2017-08-17 14:30:00,110.45,110.45,110.41,110.44,900.0,103.13,103.13,103.0926,103.1207,900.0
2017-08-17 14:35:00,110.37,110.52,110.37,110.4,24000.0,103.0553,103.1954,103.0553,103.0833,24000.0
2017-08-17 14:40:00,110.4,110.43,110.34,110.34,16200.0,103.0833,103.1113,103.0273,103.0273,16200.0
2017-08-17 14:45:00,110.3,110.33,110.26,110.29,4764.0,102.9899,103.0179,102.9526,102.9806,4764.0
2017-08-17 14:50:00,110.27,110.32,110.26,110.28,7596.0,102.9619,103.0086,102.9526,102.9713,7596.0
2017-08-17 14:55:00,110.32,110.41,110.32,110.4,6990.0,103.0086,103.0926,103.0086,103.0833,6990.0
2017-08-17 15:00:00,110.38,110.4,110.26,110.3,4083.0,103.0646,103.0833,102.9526,102.9899,4083.0
2017-08-17 15:05:00,110.3,110.33,110.14,110.14,16437.0,102.9899,103.0179,102.8405,102.8405,16437.0
2017-08-17 15:10:00,110.21,110.21,110.06,110.06,6897.0,102.9059,102.9059,102.7658,102.7658,6897.0
2017-08-17 15:15:00,110.1,110.14,110.0,110.03,9813.0,102.8032,102.8405,102.7098,102.7378,9813.0
2017-08-17 15:20:00,110.01,110.08,110.0,110.03,15849.0,102.7192,102.7845,102.7098,102.7378,15849.0
2017-08-17 15:25:00,110.0,110.12,110.0,110.06,11400.0,102.7098,102.8219,102.7098,102.7658,11400.0
2017-08-17 15:30:00,110.03,110.18,110.0,110.16,18411.0,102.7378,102.8779,102.7098,102.8592,18411.0
2017-08-17 15:35:00,110.17,110.17,109.95,109.95,20976.0,102.8685,102.8685,102.6631,102.6631,20976.0
2017-08-17 15:40:00,109.99,110.01,109.85,109.93,24213.0,102.7005,102.7192,102.5698,102.6445,24213.0
2017-08-17 15:45:00,109.97,110.05,109.91,110.0,22260.0,102.6818,102.7565,102.6258,102.7098,22260.0
2017-08-17 15:50:00,109.96,109.99,109.86,109.95,31200.0,102.6725,102.7005,102.5791,102.6631,31200.0
2017-08-17 15:55:00,109.95,109.98,109.77,109.89,65163.0,102.6631,102.6911,102.4951,102.6071,65163.0
2017-08-18 09:30:00,109.74,109.86,109.35,109.78,79308.0,102.467,102.5791,102.1029,102.5044,79308.0
2017-08-18 09:35:00,109.57,109.59,109.22,109.27,6000.0,102.3083,102.327,101.9815,102.0282,6000.0
2017-08-18 09:40:00,109.2,109.46,109.2,109.35,16743.0,101.9628,102.2056,101.9628,102.1029,16743.0
2017-08-18 09:45:00,109.33,109.59,109.33,109.42,54351.0,102.0842,102.327,102.0842,102.1683,54351.0
2017-08-18 09:50:00,109.43,109.43,109.19,109.24,7194.0,102.1776,102.1776,101.9535,102.0002,7194.0
2017-08-18 09:55:00,109.24,109.24,109.03,109.12,16980.0,102.0002,102.0002,101.8041,101.8881,16980.0
2017-08-18 10:00:00,109.12,109.45,109.07,109.45,39441.0,101.8881,102.1963,101.8415,102.1963,39441.0
2017-08-18 10:05:00,109.4,109.74,109.35,109.46,17802.0,102.1496,102.467,102.1029,102.2056,17802.0
2017-08-18 10:10:00,109.4,109.73,109.3,109.73,35946.0,102.1496,102.4577,102.0562,102.4577,35946.0
2017-08-18 10:15:00,109.71,109.82,109.63,109.64,8130.0,102.439,102.5417,102.3643,102.3737,8130.0
2017-08-18 10:20:00,109.59,109.85,109.58,109.69,5865.0,102.327,102.5698,102.3177,102.4204,5865.0
2017-08-18 10:25:00,109.63,109.69,109.5,109.6,6309.0,102.3643,102.4204,102.243,102.3363,6309.0
2017-08-18 10:30:00,109.6,109.6,109.35,109.36,3603.0,102.3363,102.3363,102.1029,102.1122,3603.0
2017-08-18 10:35:00,109.5,109.86,109.49,109.85,32490.0,102.243,102.5791,102.2336,102.5698,32490.0
2017-08-18 10:40:00,109.87,109.89,109.8,109.87,12462.0,102.5884,102.6071,102.5231,102.5884,12462.0
2017-08-18 10:45:00,109.84,109.84,109.72,109.72,3600.0,102.5604,102.5604,102.4484,102.4484,3600.0
2017-08-18 10:50:00,109.72,109.72,109.65,109.65,3900.0,102.4484,102.4484,102.383,102.383,3900.0
2017-08-18 10:55:00,109.59,109.71,109.54,109.71,9000.0,102.327,102.439,102.2803,102.439,9000.0
2017-08-18 11:00:00,109.72,109.87,109.67,109.83,31293.0,102.4484,102.5884,102.4017,102.5511,31293.0
2017-08-18 11:05:00,109.84,109.84,109.69,109.71,26100.0,102.5604,102.5604,102.4204,102.439,26100.0
2017-08-18 11:10:00,109.76,109.83,109.76,109.81,11733.0,102.4857,102.5511,102.4857,102.5324,11733.0
2017-08-18 11:15:00,109.83,109.84,109.78,109.82,9015.0,102.5511,102.5604,102.5044,102.5417,9015.0
2017-08-18 11:20:00,109.87,109.95,109.82,109.95,6300.0,102.5884,102.6631,102.5417,102.6631,6300.0
2017-08-18 11:25:00,109.92,110.07,109.92,110.07,4314.0,102.6351,102.7752,102.6351,102.7752,4314.0
2017-08-18 11:30:00,110.04,110.16,110.03,110.16,2205.0,102.7472,102.8592,102.7378,102.8592,2205.0
2017-08-18 11:35:00,110.13,110.14,110.08,110.1,6612.0,102.8312,102.8405,102.7845,102.8032,6612.0
2017-08-18 11:40:00,110.07,110.11,110.02,110.11,6906.0,102.7752,102.8125,102.7285,102.8125,6906.0
2017-08-18 11:45:00,110.09,110.18,110.09,110.17,20700.0,102.7939,102.8779,102.7939,102.8685,20700.0
2017-08-18 11:50:00,110.12,110.14,110.04,110.04,9594.0,102.8219,102.8405,102.7472,102.7472,9594.0
2017-08-18 11:55:00,110.03,110.04,109.97,110.04,13488.0,102.7378,102.7472,102.6818,102.7472,13488.0
2017-08-18 12:00:00,110.04,110.08,110.0,110.03,13197.0,102.7472,102.7845,102.7098,102.7378,13197.0
2017-08-18 12:05:00,110.01,110.01,109.93,109.97,8400.0,102.7192,102.7192,102.6445,102.6818,8400.0
2017-08-18 12:10:00,109.97,109.98,109.91,109.91,5664.0,102.6818,102.6911,102.6258,102.6258,5664.0
2017-08-18 12:15:00,109.94,109.95,109.84,109.84,3900.0,102.6538,102.6631,102.5604,102.5604,3900.0
2017-08-18 12:20:00,109.84,109.84,109.74,109.8,10800.0,102.5604,102.5604,102.467,102.5231,10800.0
2017-08-18 12:25:00,109.84,109.98,109.84,109.98,5205.0,102.5604,102.6911,102.5604,102.6911,5205.0
2017-08-18 12:30:00,109.96,110.0,109.94,110.0,3300.0,102.6725,102.7098,102.6538,102.7098,3300.0
2017-08-18 12:35:00,110.01,110.05,109.97,110.05,4197.0,102.7192,102.7565,102.6818,102.7565,4197.0
2017-08-18 12:40:00,110.05,110.22,110.05,110.16,9300.0,102.7565,102.9152,102.7565,102.8592,9300.0
2017-08-18 12:45:00,110.18,110.18,110.04,110.1,16902.0,102.8779,102.8779,102.7472,102.8032,16902.0
2017-08-18 12:50:00,110.1,110.16,109.97,109.97,7800.0,102.8032,102.8592,102.6818,102.6818,7800.0
2017-08-18 12:55:00,109.94,109.94,109.88,109.92,2400.0,102.6538,102.6538,102.5978,102.6351,2400.0
2017-08-18 13:00:00,109.89,109.92,109.81,109.84,14970.0,102.6071,102.6351,102.5324,102.5604,14970.0
2017-08-18 13:05:00,109.84,109.94,109.83,109.83,8400.0,102.5604,102.6538,102.5511,102.5511,8400.0
2017-08-18 13:10:00,109.9,109.99,109.85,109.98,18201.0,102.6164,102.7005,102.5698,102.6911,18201.0
2017-08-18 13:15:00,109.97,110.06,109.97,110.04,11328.0,102.6818,102.7658,102.6818,102.7472,11328.0
2017-08-18 13:20:00,109.99,110.07,109.97,110.06,8400.0,102.7005,102.7752,102.6818,102.7658,8400.0
2017-08-18 13:25:00,110.04,110.12,110.01,110.12,12000.0,102.7472,102.8219,102.7192,102.8219,12000.0
2017-08-18 13:30:00,110.12,110.14,110.08,110.09,26058.0,102.8219,102.8405,102.7845,102.7939,26058.0
2017-08-18 13:35:00,110.11,110.16,110.02,110.07,23823.0,102.8125,102.8592,102.7285,102.7752,23823.0
2017-08-18 13:40:00,110.07,110.07,110.05,110.05,16893.0,102.7752,102.7752,102.7565,102.7565,16893.0
2017-08-18 13:45:00,109.99,110.02,109.91,109.99,21837.0,102.7005,102.7285,102.6258,102.7005,21837.0
2017-08-18 13:50:00,109.98,110.0,109.95,110.0,8607.0,102.6911,102.7098,102.6631,102.7098,8607.0
2017-08-18 13:55:00,110.02,110.04,109.98,109.98,12300.0,102.7285,102.7472,102.6911,102.6911,12300.0
2017-08-18 14:00:00,109.98,110.05,109.98,110.01,10302.0,102.6911,102.7565,102.6911,102.7192,10302.0
2017-08-18 14:05:00,110.03,110.03,109.98,110.03,11067.0,102.7378,102.7378,102.6911,102.7378,11067.0
2017-08-18 14:10:00,110.05,110.06,109.99,110.0,5628.0,102.7565,102.7658,102.7005,102.7098,5628.0
2017-08-18 14:15:00,110.02,110.04,109.98,110.0,3900.0,102.7285,102.7472,102.6911,102.7098,3900.0
2017-08-18 14:20:00,109.98,110.01,109.96,110.0,14472.0,102.6911,102.7192,102.6725,102.7098,14472.0
2017-08-18 14:25:00,110.02,110.07,110.01,110.04,16905.0,102.7285,102.7752,102.7192,102.7472,16905.0
2017-08-18 14:30:00,110.06,110.07,110.0,110.0,5184.0,102.7658,102.7752,102.7098,102.7098,5184.0
2017-08-18 14:35:00,110.03,110.05,110.0,110.03,3402.0,102.7378,102.7565,102.7098,102.7378,3402.0
2017-08-18 14:40:00,110.01,110.1,110.01,110.08,10101.0,102.7192,102.8032,102.7192,102.7845,10101.0
2017-08-18 14:45:00,110.07,110.08,110.04,110.08,4125.0,102.7752,102.7845,102.7472,102.7845,4125.0
2017-08-18 14:50:00,110.06,110.07,110.03,110.03,17592.0,102.7658,102.7752,102.7378,102.7378,17592.0
2017-08-18 14:55:00,110.04,110.06,110.02,110.02,11016.0,102.7472,102.7658,102.7285,102.7285,11016.0
2017-08-18 15:00:00,110.0,110.04,110.0,110.0,4500.0,102.7098,102.7472,102.7098,102.7098,4500.0
2017-08-18 15:05:00,110.02,110.09,110.02,110.05,10605.0,102.7285,102.7939,102.7285,102.7565,10605.0
2017-08-18 15:10:00,110.03,110.03,109.99,110.0,12564.0,102.7378,102.7378,102.7005,102.7098,12564.0
2017-08-18 15:15:00,110.01,110.04,110.0,110.04,23409.0,102.7192,102.7472,102.7098,102.7472,23409.0
2017-08-18 15:20:00,110.05,110.06,110.01,110.05,16527.0,102.7565,102.7658,102.7192,102.7565,16527.0
2017-08-18 15:25:00,110.03,110.05,110.0,110.0,9009.0,102.7378,102.7565,102.7098,102.7098,9009.0
2017-08-18 15:30:00,110.0,110.0,109.96,109.98,20556.0,102.7098,102.7098,102.6725,102.6911,20556.0
2017-08-18 15:35:00,109.97,110.02,109.97,109.98,8268.0,102.6818,102.7285,102.6818,102.6911,8268.0
2017-08-18 15:40:00,110.0,110.03,110.0,110.0,12888.0,102.7098,102.7378,102.7098,102.7098,12888.0
2017-08-18 15:45:00,110.0,110.02,109.83,109.83,36753.0,102.7098,102.7285,102.5511,102.5511,36753.0
2017-08-18 15:50:00,109.83,109.87,109.77,109.81,30486.0,102.5511,102.5884,102.4951,102.5324,30486.0
2017-08-18 15:55:00,109.79,109.79,109.61,109.68,102324.0,102.5137,102.5137,102.3457,102.411,102324.0
2017-08-21 09:30:00,109.67,109.68,109.49,109.51,25047.0,102.4017,102.411,102.2336,102.2523,25047.0
2017-08-21 09:35:00,109.49,109.94,109.46,109.8,61431.0,102.2336,102.6538,102.2056,102.5231,61431.0
2017-08-21 09:40:00,109.76,109.79,109.59,109.64,5001.0,102.4857,102.5137,102.327,102.3737,5001.0
2017-08-21 09:45:00,109.5,109.59,109.39,109.51,39459.0,102.243,102.327,102.1402,102.2523,39459.0
2017-08-21 09:50:00,109.56,109.56,109.43,109.47,22101.0,102.299,102.299,102.1776,102.2149,22101.0
2017-08-21 09:55:00,109.42,109.5,109.38,109.42,12216.0,102.1683,102.243,102.1309,102.1683,12216.0
2017-08-21 10:00:00,109.36,109.36,108.89,108.96,42807.0,102.1122,102.1122,101.6734,101.7387,42807.0
2017-08-21 10:05:00,108.99,109.5,108.99,109.5,10800.0,101.7668,102.243,101.7668,102.243,10800.0
2017-08-21 10:10:00,109.41,109.49,109.41,109.44,1200.0,102.1589,102.2336,102.1589,102.1869,1200.0
2017-08-21 10:15:00,109.45,109.5,109.15,109.21,7641.0,102.1963,102.243,101.9161,101.9722,7641.0
2017-08-21 10:20:00,109.24,109.26,108.93,108.97,18375.0,102.0002,102.0189,101.7107,101.7481,18375.0
2017-08-21 10:25:00,108.98,109.08,108.97,109.04,14760.0,101.7574,101.8508,101.7481,101.8134,14760.0
2017-08-21 10:30:00,109.1,109.25,109.04,109.25,18000.0,101.8695,102.0095,101.8134,102.0095,18000.0
2017-08-21 10:35:00,109.27,109.36,109.25,109.26,13533.0,102.0282,102.1122,102.0095,102.0189,13533.0
2017-08-21 10:40:00,109.21,109.4,109.21,109.4,14469.0,101.9722,102.1496,101.9722,102.1496,14469.0
2017-08-21 10:45:00,109.37,109.39,109.29,109.29,6009.0,102.1216,102.1402,102.0469,102.0469,6009.0
2017-08-21 10:50:00,109.31,109.37,109.3,109.35,12615.0,102.0655,102.1216,102.0562,102.1029,12615.0
2017-08-21 10:55:00,109.32,109.32,109.23,109.3,9585.0,102.0749,102.0749,101.9908,102.0562,9585.0
2017-08-21 11:00:00,109.3,109.36,109.28,109.35,13989.0,102.0562,102.1122,102.0375,102.1029,13989.0
2017-08-21 11:05:00,109.33,109.47,109.29,109.41,8700.0,102.0842,102.2149,102.0469,102.1589,8700.0
2017-08-21 11:10:00,109.43,109.54,109.42,109.53,7833.0,102.1776,102.2803,102.1683,102.271,7833.0
2017-08-21 11:15:00,109.59,109.64,109.59,109.64,9600.0,102.327,102.3737,102.327,102.3737,9600.0
2017-08-21 11:20:00,109.61,109.68,109.59,109.59,22968.0,102.3457,102.411,102.327,102.327,22968.0
2017-08-21 11:25:00,109.53,109.61,109.4,109.4,15414.0,102.271,102.3457,102.1496,102.1496,15414.0
2017-08-21 11:30:00,109.39,109.54,109.35,109.43,27570.0,102.1402,102.2803,102.1029,102.1776,27570.0
2017-08-21 11:35:00,109.43,109.53,109.41,109.5,10818.0,102.1776,102.271,102.1589,102.243,10818.0
2017-08-21 11:40:00,109.47,109.5,109.43,109.5,6900.0,102.2149,102.243,102.1776,102.243,6900.0
2017-08-21 11:45:00,109.46,109.6,109.45,109.56,15927.0,102.2056,102.3363,102.1963,102.299,15927.0
2017-08-21 11:50:00,109.52,109.53,109.39,109.39,4581.0,102.2616,102.271,102.1402,102.1402,4581.0
2017-08-21 11:55:00,109.44,109.47,109.38,109.41,8700.0,102.1869,102.2149,102.1309,102.1589,8700.0
2017-08-21 12:00:00,109.45,109.72,109.45,109.65,13500.0,102.1963,102.4484,102.1963,102.383,13500.0
2017-08-21 12:05:00,109.67,109.99,109.63,109.77,18093.0,102.4017,102.7005,102.3643,102.4951,18093.0
2017-08-21 12:10:00,109.79,109.9,109.73,109.74,20115.0,102.5137,102.6164,102.4577,102.467,20115.0
2017-08-21 12:15:00,109.76,109.82,109.75,109.81,12945.0,102.4857,102.5417,102.4764,102.5324,12945.0
2017-08-21 12:20:00,109.76,109.8,109.76,109.78,8346.0,102.4857,102.5231,102.4857,102.5044,8346.0
2017-08-21 12:25:00,109.83,109.93,109.8,109.88,9900.0,102.5511,102.6445,102.5231,102.5978,9900.0
2017-08-21 12:30:00,109.91,110.12,109.88,109.99,19200.0,102.6258,102.8219,102.5978,102.7005,19200.0
2017-08-21 12:35:00,110.0,110.01,109.93,109.94,11400.0,102.7098,102.7192,102.6445,102.6538,11400.0
2017-08-21 12:40:00,109.96,110.01,109.93,109.98,18930.0,102.6725,102.7192,102.6445,102.6911,18930.0
2017-08-21 12:45:00,109.97,110.04,109.97,109.98,14850.0,102.6818,102.7472,102.6818,102.6911,14850.0
2017-08-21 12:50:00,109.98,110.09,109.98,110.03,11184.0,102.6911,102.7939,102.6911,102.7378,11184.0
2017-08-21 12:55:00,110.0,110.17,109.99,110.11,10500.0,102.7098,102.8685,102.7005,102.8125,10500.0
2017-08-21 13:00:00,110.14,110.19,110.14,110.19,2400.0,102.8405,102.8872,102.8405,102.8872,2400.0
2017-08-21 13:05:00,110.18,110.23,110.17,110.19,5700.0,102.8779,102.9246,102.8685,102.8872,5700.0
2017-08-21 13:10:00,110.22,110.22,110.19,110.21,1800.0,102.9152,102.9152,102.8872,102.9059,1800.0
2017-08-21 13:15:00,110.21,110.43,110.18,110.28,28551.0,102.9059,103.1113,102.8779,102.9713,28551.0
2017-08-21 13:20:00,110.29,110.35,110.29,110.35,5400.0,102.9806,103.0366,102.9806,103.0366,5400.0
2017-08-21 13:25:00,110.3,110.31,110.27,110.28,8100.0,102.9899,102.9993,102.9619,102.9713,8100.0
2017-08-21 13:30:00,110.32,110.32,110.2,110.2,5106.0,103.0086,103.0086,102.8966,102.8966,5106.0
2017-08-21 13:35:00,110.18,110.22,110.17,110.19,11022.0,102.8779,102.9152,102.8685,102.8872,11022.0
2017-08-21 13:40:00,110.17,110.18,109.99,109.99,6900.0,102.8685,102.8779,102.7005,102.7005,6900.0
2017-08-21 13:45:00,110.0,110.12,109.98,110.12,14271.0,102.7098,102.8219,102.6911,102.8219,14271.0
2017-08-21 13:50:00,110.12,110.15,110.07,110.08,4560.0,102.8219,102.8499,102.7752,102.7845,4560.0
2017-08-21 13:55:00,110.02,110.07,109.94,110.07,2373.0,102.7285,102.7752,102.6538,102.7752,2373.0
2017-08-21 14:00:00,110.07,110.07,109.93,109.95,11148.0,102.7752,102.7752,102.6445,102.6631,11148.0
2017-08-21 14:05:00,109.94,109.97,109.93,109.97,6348.0,102.6538,102.6818,102.6445,102.6818,6348.0
2017-08-21 14:10:00,109.98,110.01,109.94,110.0,7224.0,102.6911,102.7192,102.6538,102.7098,7224.0
2017-08-21 14:15:00,109.96,109.99,109.94,109.98,2400.0,102.6725,102.7005,102.6538,102.6911,2400.0
2017-08-21 14:20:00,109.96,109.99,109.94,109.98,11718.0,102.6725,102.7005,102.6538,102.6911,11718.0
2017-08-21 14:25:00,109.99,110.02,109.98,110.02,7800.0,102.7005,102.7285,102.6911,102.7285,7800.0
2017-08-21 14:30:00,110.02,110.04,109.94,109.94,23448.0,102.7285,102.7472,102.6538,102.6538,23448.0
2017-08-21 14:35:00,109.94,109.94,109.78,109.83,8400.0,102.6538,102.6538,102.5044,102.5511,8400.0
2017-08-21 14:40:00,109.82,109.82,109.74,109.79,8700.0,102.5417,102.5417,102.467,102.5137,8700.0
2017-08-21 14:45:00,109.8,109.84,109.78,109.83,11100.0,102.5231,102.5604,102.5044,102.5511,11100.0
2017-08-21 14:50:00,109.83,110.05,109.83,109.89,12207.0,102.5511,102.7565,102.5511,102.6071,12207.0
2017-08-21 14:55:00,109.94,109.96,109.86,109.94,19965.0,102.6538,102.6725,102.5791,102.6538,19965.0
2017-08-21 15:00:00,109.93,109.96,109.88,109.94,19338.0,102.6445,102.6725,102.5978,102.6538,19338.0
2017-08-21 15:05:00,109.96,110.0,109.93,109.98,15324.0,102.6725,102.7098,102.6445,102.6911,15324.0
2017-08-21 15:10:00,110.01,110.04,109.94,110.0,15114.0,102.7192,102.7472,102.6538,102.7098,15114.0
2017-08-21 15:15:00,110.02,110.03,109.99,110.03,7761.0,102.7285,102.7378,102.7005,102.7378,7761.0
2017-08-21 15:20:00,110.03,110.13,110.01,110.13,6027.0,102.7378,102.8312,102.7192,102.8312,6027.0
2017-08-21 15:25:00,110.1,110.13,110.02,110.04,9276.0,102.8032,102.8312,102.7285,102.7472,9276.0
2017-08-21 15:30:00,110.03,110.08,109.98,110.0,11454.0,102.7378,102.7845,102.6911,102.7098,11454.0
2017-08-21 15:35:00,110.01,110.1,110.01,110.1,10725.0,102.7192,102.8032,102.7192,102.8032,10725.0
2017-08-21 15:40:00,110.09,110.09,109.99,110.06,21381.0,102.7939,102.7939,102.7005,102.7658,21381.0
2017-08-21 15:45:00,110.01,110.1,110.0,110.04,18939.0,102.7192,102.8032,102.7098,102.7472,18939.0
2017-08-21 15:50:00,110.04,110.13,110.03,110.12,25914.0,102.7472,102.8312,102.7378,102.8219,25914.0
2017-08-21 15:55:00,110.12,110.12,109.88,109.93,166707.0,102.8219,102.8219,102.5978,102.6445,166707.0
2017-08-22 09:30:00,110.39,110.68,110.39,110.68,37902.0,103.074,103.3447,103.074,103.3447,37902.0
2017-08-22 09:35:00,110.5,111.25,110.5,111.19,59400.0,103.1767,103.877,103.1767,103.8209,59400.0
2017-08-22 09:40:00,111.19,112.16,110.99,112.11,42609.0,103.8209,104.7267,103.6342,104.68,42609.0
2017-08-22 09:45:00,111.98,112.02,111.48,111.53,23109.0,104.5586,104.5959,104.0917,104.1384,23109.0
2017-08-22 09:50:00,111.62,111.91,111.62,111.76,19494.0,104.2225,104.4932,104.2225,104.3532,19494.0
2017-08-22 09:55:00,111.76,112.08,111.67,112.01,29196.0,104.3532,104.652,104.2691,104.5866,29196.0
2017-08-22 10:00:00,112.04,112.1,111.79,111.79,11031.0,104.6146,104.6706,104.3812,104.3812,11031.0
2017-08-22 10:05:00,111.79,112.28,111.79,112.07,30045.0,104.3812,104.8387,104.3812,104.6426,30045.0
2017-08-22 10:10:00,112.11,112.5,112.08,112.21,42813.0,104.68,105.0441,104.652,104.7733,42813.0
2017-08-22 10:15:00,112.18,112.68,112.15,112.45,70581.0,104.7453,105.2122,104.7173,104.9974,70581.0
2017-08-22 10:20:00,112.48,113.1,112.27,112.28,91329.0,105.0255,105.6044,104.8294,104.8387,91329.0
2017-08-22 10:25:00,112.47,112.47,112.07,112.18,9912.0,105.0161,105.0161,104.6426,104.7453,9912.0
2017-08-22 10:30:00,112.07,112.19,111.78,111.78,21990.0,104.6426,104.7547,104.3718,104.3718,21990.0
2017-08-22 10:35:00,111.83,111.85,111.8,111.83,4800.0,104.4185,104.4372,104.3905,104.4185,4800.0
2017-08-22 10:40:00,111.78,111.91,111.61,111.91,15870.0,104.3718,104.4932,104.2131,104.4932,15870.0
2017-08-22 10:45:00,111.92,112.02,111.92,111.97,2844.0,104.5026,104.5959,104.5026,104.5493,2844.0
2017-08-22 10:50:00,111.98,112.19,111.98,112.19,44700.0,104.5586,104.7547,104.5586,104.7547,44700.0
2017-08-22 10:55:00,112.12,112.34,112.08,112.18,45144.0,104.6893,104.8947,104.652,104.7453,45144.0
2017-08-22 11:00:00,112.05,112.09,111.9,111.99,10491.0,104.624,104.6613,104.4839,104.5679,10491.0
2017-08-22 11:05:00,111.99,112.03,111.89,111.99,17505.0,104.5679,104.6053,104.4746,104.5679,17505.0
2017-08-22 11:10:00,111.95,112.01,111.94,111.99,3600.0,104.5306,104.5866,104.5212,104.5679,3600.0
2017-08-22 11:15:00,112.0,112.04,111.95,112.0,10800.0,104.5773,104.6146,104.5306,104.5773,10800.0
2017-08-22 11:20:00,112.04,112.34,111.96,112.33,23850.0,104.6146,104.8947,104.5399,104.8854,23850.0
2017-08-22 11:25:00,112.22,112.61,112.14,112.59,29937.0,104.7827,105.1468,104.708,105.1282,29937.0
2017-08-22 11:30:00,112.5,112.75,112.45,112.68,46323.0,105.0441,105.2776,104.9974,105.2122,46323.0
2017-08-22 11:35:00,112.64,112.79,112.54,112.56,30747.0,105.1749,105.3149,105.0815,105.1002,30747.0
2017-08-22 11:40:00,112.63,112.72,112.53,112.62,6000.0,105.1655,105.2495,105.0721,105.1562,6000.0
2017-08-22 11:45:00,112.62,112.62,112.5,112.54,18468.0,105.1562,105.1562,105.0441,105.0815,18468.0
2017-08-22 11:50:00,112.53,112.61,112.5,112.55,12804.0,105.0721,105.1468,105.0441,105.0908,12804.0
2017-08-22 11:55:00,112.58,112.71,112.5,112.7,15612.0,105.1188,105.2402,105.0441,105.2309,15612.0
2017-08-22 12:00:00,112.69,112.69,112.47,112.56,9054.0,105.2215,105.2215,105.0161,105.1002,9054.0
2017-08-22 12:05:00,112.56,112.61,112.24,112.29,26415.0,105.1002,105.1468,104.8014,104.848,26415.0
2017-08-22 12:10:00,112.28,112.41,112.28,112.4,15579.0,104.8387,104.9601,104.8387,104.9508,15579.0
2017-08-22 12:15:00,112.42,112.44,112.39,112.43,1500.0,104.9694,104.9881,104.9414,104.9788,1500.0
2017-08-22 12:20:00,112.45,112.45,112.32,112.32,18108.0,104.9974,104.9974,104.8761,104.8761,18108.0
2017-08-22 12:25:00,112.25,112.31,112.22,112.31,8271.0,104.8107,104.8667,104.7827,104.8667,8271.0
2017-08-22 12:30:00,112.31,112.33,112.17,112.21,10845.0,104.8667,104.8854,104.736,104.7733,10845.0
2017-08-22 12:35:00,112.21,112.22,112.17,112.2,8994.0,104.7733,104.7827,104.736,104.764,8994.0
2017-08-22 12:40:00,112.18,112.25,112.18,112.25,10470.0,104.7453,104.8107,104.7453,104.8107,10470.0
2017-08-22 12:45:00,112.2,112.53,112.15,112.38,26223.0,104.764,105.0721,104.7173,104.9321,26223.0
2017-08-22 12:50:00,112.4,112.4,112.13,112.14,9819.0,104.9508,104.9508,104.6987,104.708,9819.0
2017-08-22 12:55:00,112.12,112.2,112.11,112.19,5700.0,104.6893,104.764,104.68,104.7547,5700.0
2017-08-22 13:00:00,112.19,112.44,112.13,112.44,25365.0,104.7547,104.9881,104.6987,104.9881,25365.0
2017-08-22 13:05:00,112.44,112.44,112.15,112.17,24873.0,104.9881,104.9881,104.7173,104.736,24873.0
2017-08-22 13:10:00,112.13,112.27,112.13,112.27,2700.0,104.6987,104.8294,104.6987,104.8294,2700.0
2017-08-22 13:15:00,112.25,112.25,112.13,112.19,5640.0,104.8107,104.8107,104.6987,104.7547,5640.0
2017-08-22 13:20:00,112.14,112.14,111.99,111.99,15099.0,104.708,104.708,104.5679,104.5679,15099.0
2017-08-22 13:25:00,111.96,112.09,111.96,112.09,6042.0,104.5399,104.6613,104.5399,104.6613,6042.0
2017-08-22 13:30:00,112.03,112.08,112.01,112.06,6912.0,104.6053,104.652,104.5866,104.6333,6912.0
2017-08-22 13:35:00,112.08,112.37,112.05,112.09,12195.0,104.652,104.9227,104.624,104.6613,12195.0
2017-08-22 13:40:00,112.04,112.18,112.02,112.18,16200.0,104.6146,104.7453,104.5959,104.7453,16200.0
2017-08-22 13:45:00,112.13,112.21,112.12,112.21,3300.0,104.6987,104.7733,104.6893,104.7733,3300.0
2017-08-22 13:50:00,112.15,112.16,111.96,112.02,9492.0,104.7173,104.7267,104.5399,104.5959,9492.0
2017-08-22 13:55:00,112.04,112.2,112.04,112.2,9000.0,104.6146,104.764,104.6146,104.764,9000.0
2017-08-22 14:00:00,112.35,112.39,112.12,112.14,33090.0,104.9041,104.9414,104.6893,104.708,33090.0
2017-08-22 14:05:00,112.15,112.18,112.06,112.18,14100.0,104.7173,104.7453,104.6333,104.7453,14100.0
2017-08-22 14:10:00,112.18,112.2,112.06,112.11,19638.0,104.7453,104.764,104.6333,104.68,19638.0
2017-08-22 14:15:00,112.16,112.22,112.13,112.14,54327.0,104.7267,104.7827,104.6987,104.708,54327.0
2017-08-22 14:20:00,112.14,112.27,112.11,112.26,10500.0,104.708,104.8294,104.68,104.82,10500.0
2017-08-22 14:25:00,112.22,112.48,112.22,112.27,5100.0,104.7827,105.0255,104.7827,104.8294,5100.0
2017-08-22 14:30:00,112.36,112.48,112.3,112.48,6837.0,104.9134,105.0255,104.8574,105.0255,6837.0
2017-08-22 14:35:00,112.47,112.47,112.22,112.38,14100.0,105.0161,105.0161,104.7827,104.9321,14100.0
2017-08-22 14:40:00,112.41,112.41,112.28,112.41,9021.0,104.9601,104.9601,104.8387,104.9601,9021.0
2017-08-22 14:45:00,112.34,112.34,112.17,112.25,6297.0,104.8947,104.8947,104.736,104.8107,6297.0
2017-08-22 14:50:00,112.28,112.34,112.27,112.34,6666.0,104.8387,104.8947,104.8294,104.8947,6666.0
2017-08-22 14:55:00,112.33,112.48,112.24,112.36,11541.0,104.8854,105.0255,104.8014,104.9134,11541.0
2017-08-22 15:00:00,112.4,112.47,112.36,112.4,12399.0,104.9508,105.0161,104.9134,104.9508,12399.0
2017-08-22 15:05:00,112.4,112.42,112.36,112.4,6942.0,104.9508,104.9694,104.9134,104.9508,6942.0
2017-08-22 15:10:00,112.41,112.47,112.33,112.42,17049.0,104.9601,105.0161,104.8854,104.9694,17049.0
2017-08-22 15:15:00,112.44,112.59,112.39,112.49,33528.0,104.9881,105.1282,104.9414,105.0348,33528.0
2017-08-22 15:20:00,112.47,112.53,112.47,112.49,30114.0,105.0161,105.0721,105.0161,105.0348,30114.0
2017-08-22 15:25:00,112.51,112.51,112.46,112.49,26403.0,105.0535,105.0535,105.0068,105.0348,26403.0
2017-08-22 15:30:00,112.47,112.49,112.44,112.47,23718.0,105.0161,105.0348,104.9881,105.0161,23718.0
2017-08-22 15:35:00,112.49,112.74,112.49,112.66,33027.0,105.0348,105.2682,105.0348,105.1935,33027.0
2017-08-22 15:40:00,112.65,113.04,112.62,113.03,66924.0,105.1842,105.5483,105.1562,105.539,66924.0
2017-08-22 15:45:00,112.97,113.1,112.84,112.98,79326.0,105.483,105.6044,105.3616,105.4923,79326.0
2017-08-22 15:50:00,112.98,112.98,112.79,112.79,49308.0,105.4923,105.4923,105.3149,105.3149,49308.0
2017-08-22 15:55:00,112.79,113.1,112.78,113.01,200802.0,105.3149,105.6044,105.3056,105.5203,200802.0
2017-08-23 09:30:00,112.36,112.72,112.36,112.39,14676.0,104.9134,105.2495,104.9134,104.9414,14676.0
2017-08-23 09:35:00,112.54,112.7,112.5,112.54,1800.0,105.0815,105.2309,105.0441,105.0815,1800.0
2017-08-23 09:40:00,112.46,112.67,112.37,112.67,7200.0,105.0068,105.2029,104.9227,105.2029,7200.0
2017-08-23 09:45:00,112.55,112.69,112.4,112.67,12300.0,105.0908,105.2215,104.9508,105.2029,12300.0
2017-08-23 09:50:00,112.67,112.72,112.43,112.52,67467.0,105.2029,105.2495,104.9788,105.0628,67467.0
2017-08-23 09:55:00,112.49,112.55,112.32,112.44,18657.0,105.0348,105.0908,104.8761,104.9881,18657.0
2017-08-23 10:00:00,112.52,112.52,112.1,112.1,6600.0,105.0628,105.0628,104.6706,104.6706,6600.0
2017-08-23 10:05:00,112.14,112.15,112.08,112.12,7692.0,104.708,104.7173,104.652,104.6893,7692.0
2017-08-23 10:10:00,112.12,112.13,111.91,111.91,55497.0,104.6893,104.6987,104.4932,104.4932,55497.0
2017-08-23 10:15:00,111.97,112.15,111.97,112.15,8124.0,104.5493,104.7173,104.5493,104.7173,8124.0
2017-08-23 10:20:00,112.21,112.22,112.14,112.14,3900.0,104.7733,104.7827,104.708,104.708,3900.0
2017-08-23 10:25:00,112.06,112.06,112.06,112.06,1857.0,104.6333,104.6333,104.6333,104.6333,1857.0
2017-08-23 10:30:00,112.02,112.02,111.8,111.95,8532.0,104.5959,104.5959,104.3905,104.5306,8532.0
2017-08-23 10:35:00,111.95,111.95,111.85,111.89,7500.0,104.5306,104.5306,104.4372,104.4746,7500.0
2017-08-23 10:40:00,111.89,111.95,111.85,111.92,4407.0,104.4746,104.5306,104.4372,104.5026,4407.0
2017-08-23 10:45:00,111.88,112.06,111.88,112.06,9861.0,104.4652,104.6333,104.4652,104.6333,9861.0
2017-08-23 10:50:00,112.0,112.11,111.99,112.11,11712.0,104.5773,104.68,104.5679,104.68,11712.0
2017-08-23 10:55:00,112.12,112.12,111.86,111.86,5700.0,104.6893,104.6893,104.4465,104.4465,5700.0
2017-08-23 11:00:00,111.9,112.0,111.86,111.99,5700.0,104.4839,104.5773,104.4465,104.5679,5700.0
2017-08-23 11:05:00,111.97,111.97,111.86,111.92,12144.0,104.5493,104.5493,104.4465,104.5026,12144.0
2017-08-23 11:10:00,111.86,111.89,111.57,111.57,14760.0,104.4465,104.4746,104.1758,104.1758,14760.0
2017-08-23 11:15:00,111.65,111.8,111.65,111.74,9882.0,104.2505,104.3905,104.2505,104.3345,9882.0
2017-08-23 11:20:00,111.72,111.73,111.65,111.68,5400.0,104.3158,104.3252,104.2505,104.2785,5400.0
2017-08-23 11:25:00,111.72,111.84,111.72,111.84,8100.0,104.3158,104.4279,104.3158,104.4279,8100.0
2017-08-23 11:30:00,111.86,111.87,111.63,111.72,12249.0,104.4465,104.4559,104.2318,104.3158,12249.0
2017-08-23 11:35:00,111.69,111.69,111.59,111.63,3600.0,104.2878,104.2878,104.1944,104.2318,3600.0
2017-08-23 11:40:00,111.65,111.67,111.56,111.63,37185.0,104.2505,104.2691,104.1664,104.2318,37185.0
2017-08-23 11:45:00,111.6,111.7,111.57,111.62,22500.0,104.2038,104.2971,104.1758,104.2225,22500.0
2017-08-23 11:50:00,111.6,111.64,111.59,111.6,7800.0,104.2038,104.2411,104.1944,104.2038,7800.0
2017-08-23 11:55:00,111.58,111.64,111.58,111.61,15426.0,104.1851,104.2411,104.1851,104.2131,15426.0
2017-08-23 12:00:00,111.55,111.61,111.48,111.5,33480.0,104.1571,104.2131,104.0917,104.1104,33480.0
2017-08-23 12:05:00,111.51,111.51,111.35,111.42,7800.0,104.1197,104.1197,103.9703,104.0357,7800.0
2017-08-23 12:10:00,111.4,111.42,111.36,111.41,9900.0,104.017,104.0357,103.9797,104.0264,9900.0
2017-08-23 12:15:00,111.43,111.44,111.4,111.42,6900.0,104.045,104.0544,104.017,104.0357,6900.0
2017-08-23 12:20:00,111.42,111.53,111.39,111.53,11400.0,104.0357,104.1384,104.0077,104.1384,11400.0
2017-08-23 12:25:00,111.47,111.47,111.38,111.38,3300.0,104.0824,104.0824,103.9984,103.9984,3300.0
2017-08-23 12:30:00,111.4,111.46,111.38,111.46,6900.0,104.017,104.0731,103.9984,104.0731,6900.0
2017-08-23 12:35:00,111.48,111.49,111.42,111.44,3606.0,104.0917,104.1011,104.0357,104.0544,3606.0
2017-08-23 12:40:00,111.42,111.42,111.36,111.36,3300.0,104.0357,104.0357,103.9797,103.9797,3300.0
2017-08-23 12:45:00,111.34,111.34,111.3,111.3,2100.0,103.961,103.961,103.9237,103.9237,2100.0
2017-08-23 12:50:00,111.33,111.39,111.32,111.36,25491.0,103.9517,104.0077,103.9423,103.9797,25491.0
2017-08-23 12:55:00,111.37,111.37,111.29,111.37,6300.0,103.989,103.989,103.9143,103.989,6300.0
2017-08-23 13:00:00,111.37,111.38,111.32,111.32,37740.0,103.989,103.9984,103.9423,103.9423,37740.0
2017-08-23 13:05:00,111.32,111.49,111.29,111.46,29202.0,103.9423,104.1011,103.9143,104.0731,29202.0
2017-08-23 13:10:00,111.49,111.54,111.44,111.54,4500.0,104.1011,104.1478,104.0544,104.1478,4500.0
2017-08-23 13:15:00,111.54,111.56,111.45,111.45,7407.0,104.1478,104.1664,104.0637,104.0637,7407.0
2017-08-23 13:20:00,111.44,111.46,111.38,111.42,2400.0,104.0544,104.0731,103.9984,104.0357,2400.0
2017-08-23 13:25:00,111.42,111.52,111.38,111.52,22470.0,104.0357,104.1291,103.9984,104.1291,22470.0
2017-08-23 13:30:00,111.51,111.51,111.43,111.43,15900.0,104.1197,104.1197,104.045,104.045,15900.0
2017-08-23 13:35:00,111.42,111.42,111.36,111.39,1800.0,104.0357,104.0357,103.9797,104.0077,1800.0
2017-08-23 13:40:00,111.4,111.44,111.35,111.38,18120.0,104.017,104.0544,103.9703,103.9984,18120.0
2017-08-23 13:45:00,111.37,111.42,111.34,111.4,9900.0,103.989,104.0357,103.961,104.017,9900.0
2017-08-23 13:50:00,111.36,111.37,111.27,111.27,4200.0,103.9797,103.989,103.8956,103.8956,4200.0
2017-08-23 13:55:00,111.27,111.27,111.17,111.27,24708.0,103.8956,103.8956,103.8023,103.8956,24708.0
2017-08-23 14:00:00,111.25,111.29,111.15,111.15,5394.0,103.877,103.9143,103.7836,103.7836,5394.0
2017-08-23 14:05:00,111.18,111.18,111.1,111.1,9474.0,103.8116,103.8116,103.7369,103.7369,9474.0
2017-08-23 14:10:00,111.13,111.3,111.12,111.27,9582.0,103.7649,103.9237,103.7556,103.8956,9582.0
2017-08-23 14:15:00,111.26,111.32,111.25,111.32,9900.0,103.8863,103.9423,103.877,103.9423,9900.0
2017-08-23 14:20:00,111.29,111.32,111.28,111.32,5907.0,103.9143,103.9423,103.905,103.9423,5907.0
2017-08-23 14:25:00,111.34,111.63,111.32,111.52,17997.0,103.961,104.2318,103.9423,104.1291,17997.0
2017-08-23 14:30:00,111.55,111.67,111.55,111.62,27879.0,104.1571,104.2691,104.1571,104.2225,27879.0
2017-08-23 14:35:00,111.65,111.65,111.63,111.65,3000.0,104.2505,104.2505,104.2318,104.2505,3000.0
2017-08-23 14:40:00,111.65,111.77,111.64,111.69,10200.0,104.2505,104.3625,104.2411,104.2878,10200.0
2017-08-23 14:45:00,111.67,111.68,111.58,111.58,3900.0,104.2691,104.2785,104.1851,104.1851,3900.0
2017-08-23 14:50:00,111.66,111.7,111.64,111.68,9000.0,104.2598,104.2971,104.2411,104.2785,9000.0
2017-08-23 14:55:00,111.68,111.74,111.67,111.71,7500.0,104.2785,104.3345,104.2691,104.3065,7500.0
2017-08-23 15:00:00,111.71,111.8,111.71,111.78,4800.0,104.3065,104.3905,104.3065,104.3718,4800.0
2017-08-23 15:05:00,111.76,111.79,111.75,111.76,5895.0,104.3532,104.3812,104.3438,104.3532,5895.0
2017-08-23 15:10:00,111.78,111.8,111.75,111.78,12108.0,104.3718,104.3905,104.3438,104.3718,12108.0
2017-08-23 15:15:00,111.79,111.85,111.77,111.85,6000.0,104.3812,104.4372,104.3625,104.4372,6000.0
2017-08-23 15:20:00,111.88,111.88,111.8,111.84,13617.0,104.4652,104.4652,104.3905,104.4279,13617.0
2017-08-23 15:25:00,111.86,112.04,111.86,111.97,12645.0,104.4465,104.6146,104.4465,104.5493,12645.0
2017-08-23 15:30:00,111.97,111.97,111.85,111.85,6900.0,104.5493,104.5493,104.4372,104.4372,6900.0
2017-08-23 15:35:00,111.87,111.95,111.84,111.94,17931.0,104.4559,104.5306,104.4279,104.5212,17931.0
2017-08-23 15:40:00,111.94,111.98,111.86,111.98,18303.0,104.5212,104.5586,104.4465,104.5586,18303.0
2017-08-23 15:45:00,111.96,112.09,111.94,112.09,51720.0,104.5399,104.6613,104.5212,104.6613,51720.0
2017-08-23 15:50:00,112.06,112.06,112.0,112.04,24024.0,104.6333,104.6333,104.5773,104.6146,24024.0
2017-08-23 15:55:00,112.03,112.07,111.91,111.92,86232.0,104.6053,104.6426,104.4932,104.5026,86232.0
2017-08-24 09:30:00,112.27,112.28,111.94,112.16,25353.0,104.8294,104.8387,104.5212,104.7267,25353.0
2017-08-24 09:35:00,112.11,112.13,111.82,111.83,3225.0,104.68,104.6987,104.4092,104.4185,3225.0
2017-08-24 09:40:00,111.77,112.04,111.77,111.93,10797.0,104.3625,104.6146,104.3625,104.5119,10797.0
2017-08-24 09:45:00,111.89,111.89,111.59,111.66,7278.0,104.4746,104.4746,104.1944,104.2598,7278.0
2017-08-24 09:50:00,111.6,111.62,111.46,111.54,13350.0,104.2038,104.2225,104.0731,104.1478,13350.0
2017-08-24 09:55:00,111.49,111.78,111.44,111.78,6900.0,104.1011,104.3718,104.0544,104.3718,6900.0
2017-08-24 10:00:00,111.65,112.14,111.56,112.14,48159.0,104.2505,104.708,104.1664,104.708,48159.0
2017-08-24 10:05:00,112.04,112.08,111.86,111.87,11871.0,104.6146,104.652,104.4465,104.4559,11871.0
2017-08-24 10:10:00,111.78,111.89,111.72,111.89,8700.0,104.3718,104.4746,104.3158,104.4746,8700.0
2017-08-24 10:15:00,111.92,112.0,111.74,111.74,3900.0,104.5026,104.5773,104.3345,104.3345,3900.0
2017-08-24 10:20:00,111.69,111.84,111.69,111.83,19335.0,104.2878,104.4279,104.2878,104.4185,19335.0
2017-08-24 10:25:00,111.8,111.96,111.79,111.93,5100.0,104.3905,104.5399,104.3812,104.5119,5100.0
2017-08-24 10:30:00,111.8,111.8,111.68,111.68,5550.0,104.3905,104.3905,104.2785,104.2785,5550.0
2017-08-24 10:35:00,111.71,112.02,111.71,111.94,21711.0,104.3065,104.5959,104.3065,104.5212,21711.0
2017-08-24 10:40:00,111.89,111.95,111.69,111.69,3906.0,104.4746,104.5306,104.2878,104.2878,3906.0
2017-08-24 10:45:00,111.69,111.69,111.58,111.64,11400.0,104.2878,104.2878,104.1851,104.2411,11400.0
2017-08-24 10:50:00,111.64,111.8,111.64,111.8,4800.0,104.2411,104.3905,104.2411,104.3905,4800.0
2017-08-24 10:55:00,111.85,112.08,111.85,112.08,3300.0,104.4372,104.652,104.4372,104.652,3300.0
2017-08-24 11:00:00,112.11,112.11,111.86,111.86,5100.0,104.68,104.68,104.4465,104.4465,5100.0
2017-08-24 11:05:00,111.9,111.92,111.86,111.91,6321.0,104.4839,104.5026,104.4465,104.4932,6321.0
2017-08-24 11:10:00,111.85,111.85,111.67,111.67,8643.0,104.4372,104.4372,104.2691,104.2691,8643.0
2017-08-24 11:15:00,111.63,111.77,111.59,111.77,16062.0,104.2318,104.3625,104.1944,104.3625,16062.0
2017-08-24 11:20:00,111.73,112.0,111.72,111.95,4245.0,104.3252,104.5773,104.3158,104.5306,4245.0
2017-08-24 11:25:00,111.92,111.92,111.66,111.66,12066.0,104.5026,104.5026,104.2598,104.2598,12066.0
2017-08-24 11:30:00,111.66,111.82,111.57,111.8,29748.0,104.2598,104.4092,104.1758,104.3905,29748.0
2017-08-24 11:35:00,111.78,111.87,111.71,111.84,11964.0,104.3718,104.4559,104.3065,104.4279,11964.0
2017-08-24 11:40:00,111.83,111.95,111.79,111.79,4689.0,104.4185,104.5306,104.3812,104.3812,4689.0
2017-08-24 11:45:00,111.91,111.93,111.86,111.89,3900.0,104.4932,104.5119,104.4465,104.4746,3900.0
2017-08-24 11:50:00,111.91,112.21,111.89,112.1,49317.0,104.4932,104.7733,104.4746,104.6706,49317.0
2017-08-24 11:55:00,112.08,112.15,112.06,112.06,3651.0,104.652,104.7173,104.6333,104.6333,3651.0
2017-08-24 12:00:00,112.14,112.18,112.13,112.16,1200.0,104.708,104.7453,104.6987,104.7267,1200.0
2017-08-24 12:05:00,112.2,112.28,112.1,112.1,10632.0,104.764,104.8387,104.6706,104.6706,10632.0
2017-08-24 12:10:00,112.14,112.14,112.07,112.08,5424.0,104.708,104.708,104.6426,104.652,5424.0
2017-08-24 12:15:00,112.04,112.06,111.86,111.92,11652.0,104.6146,104.6333,104.4465,104.5026,11652.0
2017-08-24 12:20:00,111.92,111.92,111.82,111.91,11502.0,104.5026,104.5026,104.4092,104.4932,11502.0
2017-08-24 12:25:00,111.97,112.25,111.85,111.85,13452.0,104.5493,104.8107,104.4372,104.4372,13452.0
2017-08-24 12:30:00,111.96,112.04,111.93,111.93,5301.0,104.5399,104.6146,104.5119,104.5119,5301.0
2017-08-24 12:35:00,111.96,112.01,111.91,111.98,6600.0,104.5399,104.5866,104.4932,104.5586,6600.0
2017-08-24 12:40:00,112.0,112.04,111.96,111.96,1800.0,104.5773,104.6146,104.5399,104.5399,1800.0
2017-08-24 12:45:00,111.86,111.96,111.86,111.93,12300.0,104.4465,104.5399,104.4465,104.5119,12300.0
2017-08-24 12:50:00,111.96,111.96,111.9,111.9,4200.0,104.5399,104.5399,104.4839,104.4839,4200.0
2017-08-24 12:55:00,111.87,111.91,111.87,111.88,4197.0,104.4559,104.4932,104.4559,104.4652,4197.0
2017-08-24 13:00:00,111.87,111.88,111.84,111.85,19872.0,104.4559,104.4652,104.4279,104.4372,19872.0
2017-08-24 13:05:00,111.82,111.92,111.8,111.89,17010.0,104.4092,104.5026,104.3905,104.4746,17010.0
2017-08-24 13:10:00,111.9,112.09,111.9,112.09,9297.0,104.4839,104.6613,104.4839,104.6613,9297.0
2017-08-24 13:15:00,112.13,112.17,112.09,112.11,5103.0,104.6987,104.736,104.6613,104.68,5103.0
2017-08-24 13:20:00,112.1,112.13,112.06,112.06,4758.0,104.6706,104.6987,104.6333,104.6333,4758.0
2017-08-24 13:25:00,112.06,112.09,111.98,112.09,12351.0,104.6333,104.6613,104.5586,104.6613,12351.0
2017-08-24 13:30:00,112.0,112.0,111.9,111.93,3546.0,104.5773,104.5773,104.4839,104.5119,3546.0
2017-08-24 13:35:00,111.89,112.13,111.88,112.05,21177.0,104.4746,104.6987,104.4652,104.624,21177.0
2017-08-24 13:40:00,112.0,112.09,111.95,112.03,12837.0,104.5773,104.6613,104.5306,104.6053,12837.0
2017-08-24 13:45:00,112.03,112.07,111.98,112.02,4188.0,104.6053,104.6426,104.5586,104.5959,4188.0
2017-08-24 13:50:00,111.98,112.02,111.93,112.0,10800.0,104.5586,104.5959,104.5119,104.5773,10800.0
2017-08-24 13:55:00,112.01,112.05,111.97,111.97,11421.0,104.5866,104.624,104.5493,104.5493,11421.0
2017-08-24 14:00:00,112.02,112.08,112.0,112.02,13983.0,104.5959,104.652,104.5773,104.5959,13983.0
2017-08-24 14:05:00,111.98,112.02,111.97,112.01,5862.0,104.5586,104.5959,104.5493,104.5866,5862.0
2017-08-24 14:10:00,112.0,112.01,111.95,111.96,12990.0,104.5773,104.5866,104.5306,104.5399,12990.0
2017-08-24 14:15:00,111.98,111.98,111.86,111.93,11163.0,104.5586,104.5586,104.4465,104.5119,11163.0
2017-08-24 14:20:00,111.97,111.97,111.96,111.96,3300.0,104.5493,104.5493,104.5399,104.5399,3300.0
2017-08-24 14:25:00,111.99,111.99,111.86,111.93,12333.0,104.5679,104.5679,104.4465,104.5119,12333.0
2017-08-24 14:30:00,112.0,112.0,111.97,111.98,2244.0,104.5773,104.5773,104.5493,104.5586,2244.0
2017-08-24 14:35:00,112.0,112.11,111.98,112.1,12000.0,104.5773,104.68,104.5586,104.6706,12000.0
2017-08-24 14:40:00,112.06,112.09,112.04,112.07,4200.0,104.6333,104.6613,104.6146,104.6426,4200.0
2017-08-24 14:45:00,112.06,112.07,112.0,112.0,4500.0,104.6333,104.6426,104.5773,104.5773,4500.0
2017-08-24 14:50:00,112.0,112.11,112.0,112.07,7560.0,104.5773,104.68,104.5773,104.6426,7560.0
2017-08-24 14:55:00,112.06,112.1,112.01,112.06,10953.0,104.6333,104.6706,104.5866,104.6333,10953.0
2017-08-24 15:00:00,112.08,112.11,111.92,111.97,8277.0,104.652,104.68,104.5026,104.5493,8277.0
2017-08-24 15:05:00,111.93,112.01,111.89,111.95,9312.0,104.5119,104.5866,104.4746,104.5306,9312.0
2017-08-24 15:10:00,111.97,111.97,111.93,111.93,4131.0,104.5493,104.5493,104.5119,104.5119,4131.0
2017-08-24 15:15:00,111.93,112.1,111.9,112.06,19830.0,104.5119,104.6706,104.4839,104.6333,19830.0
2017-08-24 15:20:00,112.07,112.21,112.01,112.15,14550.0,104.6426,104.7733,104.5866,104.7173,14550.0
2017-08-24 15:25:00,112.14,112.18,112.13,112.15,15777.0,104.708,104.7453,104.6987,104.7173,15777.0
2017-08-24 15:30:00,112.14,112.16,112.02,112.07,16698.0,104.708,104.7267,104.5959,104.6426,16698.0
2017-08-24 15:35:00,112.09,112.09,111.96,112.04,15405.0,104.6613,104.6613,104.5399,104.6146,15405.0
2017-08-24 15:40:00,112.05,112.05,111.95,111.96,9300.0,104.624,104.624,104.5306,104.5399,9300.0
2017-08-24 15:45:00,111.94,111.96,111.92,111.95,21756.0,104.5212,104.5399,104.5026,104.5306,21756.0
2017-08-24 15:50:00,111.92,111.97,111.89,111.93,27684.0,104.5026,104.5493,104.4746,104.5119,27684.0
2017-08-24 15:55:00,111.95,111.95,111.85,111.85,74892.0,104.5306,104.5306,104.4372,104.4372,74892.0
2017-08-25 09:30:00,112.26,112.26,111.9,111.99,10854.0,104.82,104.82,104.4839,104.5679,10854.0
2017-08-25 09:35:00,112.1,112.24,111.97,112.05,11238.0,104.6706,104.8014,104.5493,104.624,11238.0
2017-08-25 09:40:00,111.91,112.08,111.55,111.55,11157.0,104.4932,104.652,104.1571,104.1571,11157.0
2017-08-25 09:45:00,111.65,112.08,111.65,111.96,8742.0,104.2505,104.652,104.2505,104.5399,8742.0
2017-08-25 09:50:00,112.08,112.24,112.08,112.24,2100.0,104.652,104.8014,104.652,104.8014,2100.0
2017-08-25 09:55:00,112.2,112.2,112.06,112.12,10875.0,104.764,104.764,104.6333,104.6893,10875.0
2017-08-25 10:00:00,112.12,112.58,112.12,112.49,23352.0,104.6893,105.1188,104.6893,105.0348,23352.0
2017-08-25 10:05:00,112.4,112.4,112.22,112.27,4605.0,104.9508,104.9508,104.7827,104.8294,4605.0
2017-08-25 10:10:00,112.27,112.48,112.27,112.43,2700.0,104.8294,105.0255,104.8294,104.9788,2700.0
2017-08-25 10:15:00,112.44,112.5,112.4,112.5,4395.0,104.9881,105.0441,104.9508,105.0441,4395.0
2017-08-25 10:20:00,112.56,112.56,112.29,112.29,12378.0,105.1002,105.1002,104.848,104.848,12378.0
2017-08-25 10:25:00,112.33,112.6,112.29,112.51,7002.0,104.8854,105.1375,104.848,105.0535,7002.0
2017-08-25 10:30:00,112.58,112.58,112.47,112.47,4485.0,105.1188,105.1188,105.0161,105.0161,4485.0
2017-08-25 10:35:00,112.49,112.5,112.44,112.46,12054.0,105.0348,105.0441,104.9881,105.0068,12054.0
2017-08-25 10:40:00,112.49,112.53,112.4,112.4,10200.0,105.0348,105.0721,104.9508,104.9508,10200.0
2017-08-25 10:45:00,112.37,112.37,112.25,112.28,6900.0,104.9227,104.9227,104.8107,104.8387,6900.0
2017-08-25 10:50:00,112.31,112.7,112.28,112.63,9600.0,104.8667,105.2309,104.8387,105.1655,9600.0
2017-08-25 10:55:00,112.61,112.65,112.49,112.56,5820.0,105.1468,105.1842,105.0348,105.1002,5820.0
2017-08-25 11:00:00,112.54,112.54,112.48,112.48,6399.0,105.0815,105.0815,105.0255,105.0255,6399.0
2017-08-25 11:05:00,112.4,112.45,112.38,112.44,5100.0,104.9508,104.9974,104.9321,104.9881,5100.0
2017-08-25 11:10:00,112.41,112.46,112.37,112.46,7242.0,104.9601,105.0068,104.9227,105.0068,7242.0
2017-08-25 11:15:00,112.43,112.46,112.38,112.45,6300.0,104.9788,105.0068,104.9321,104.9974,6300.0
2017-08-25 11:20:00,112.39,112.41,112.33,112.37,12273.0,104.9414,104.9601,104.8854,104.9227,12273.0
2017-08-25 11:25:00,112.39,112.54,112.39,112.54,7500.0,104.9414,105.0815,104.9414,105.0815,7500.0
2017-08-25 11:30:00,112.48,112.52,112.43,112.48,10908.0,105.0255,105.0628,104.9788,105.0255,10908.0
2017-08-25 11:35:00,112.45,112.55,112.43,112.51,8121.0,104.9974,105.0908,104.9788,105.0535,8121.0
2017-08-25 11:40:00,112.52,112.63,112.5,112.59,12465.0,105.0628,105.1655,105.0441,105.1282,12465.0
2017-08-25 11:45:00,112.55,112.66,112.53,112.63,6588.0,105.0908,105.1935,105.0721,105.1655,6588.0
2017-08-25 11:50:00,112.6,112.61,112.56,112.61,3600.0,105.1375,105.1468,105.1002,105.1468,3600.0
2017-08-25 11:55:00,112.56,112.59,112.52,112.54,8337.0,105.1002,105.1282,105.0628,105.0815,8337.0
2017-08-25 12:00:00,112.55,112.6,112.55,112.6,3300.0,105.0908,105.1375,105.0908,105.1375,3300.0
2017-08-25 12:05:00,112.62,112.64,112.58,112.58,6600.0,105.1562,105.1749,105.1188,105.1188,6600.0
2017-08-25 12:10:00,112.6,112.63,112.59,112.59,6000.0,105.1375,105.1655,105.1282,105.1282,6000.0
2017-08-25 12:15:00,112.62,112.62,112.55,112.58,3600.0,105.1562,105.1562,105.0908,105.1188,3600.0
2017-08-25 12:20:00,112.56,112.74,112.56,112.74,9000.0,105.1002,105.2682,105.1002,105.2682,9000.0
2017-08-25 12:25:00,112.73,112.84,112.73,112.83,13170.0,105.2589,105.3616,105.2589,105.3523,13170.0
2017-08-25 12:30:00,112.86,112.93,112.82,112.93,23349.0,105.3803,105.4456,105.3429,105.4456,23349.0
2017-08-25 12:35:00,112.89,112.93,112.82,112.83,13650.0,105.4083,105.4456,105.3429,105.3523,13650.0
2017-08-25 12:40:00,112.84,112.84,112.78,112.81,9210.0,105.3616,105.3616,105.3056,105.3336,9210.0
2017-08-25 12:45:00,112.78,112.83,112.78,112.78,10200.0,105.3056,105.3523,105.3056,105.3056,10200.0
2017-08-25 12:50:00,112.78,112.8,112.77,112.78,12318.0,105.3056,105.3242,105.2962,105.3056,12318.0
2017-08-25 12:55:00,112.78,112.83,112.77,112.78,46002.0,105.3056,105.3523,105.2962,105.3056,46002.0
2017-08-25 13:00:00,112.8,112.87,112.78,112.87,9273.0,105.3242,105.3896,105.3056,105.3896,9273.0
2017-08-25 13:05:00,112.84,112.87,112.84,112.87,6912.0,105.3616,105.3896,105.3616,105.3896,6912.0
2017-08-25 13:10:00,112.87,112.88,112.83,112.87,13200.0,105.3896,105.3989,105.3523,105.3896,13200.0
2017-08-25 13:15:00,112.86,112.88,112.79,112.83,8547.0,105.3803,105.3989,105.3149,105.3523,8547.0
2017-08-25 13:20:00,112.84,112.9,112.84,112.89,28500.0,105.3616,105.4176,105.3616,105.4083,28500.0
2017-08-25 13:25:00,112.87,112.88,112.83,112.85,15060.0,105.3896,105.3989,105.3523,105.3709,15060.0
2017-08-25 13:30:00,112.83,112.91,112.83,112.89,14100.0,105.3523,105.427,105.3523,105.4083,14100.0
2017-08-25 13:35:00,112.89,112.9,112.87,112.88,8391.0,105.4083,105.4176,105.3896,105.3989,8391.0
2017-08-25 13:40:00,112.88,112.99,112.88,112.98,25896.0,105.3989,105.5017,105.3989,105.4923,25896.0
2017-08-25 13:45:00,112.98,113.03,112.98,113.02,5967.0,105.4923,105.539,105.4923,105.5297,5967.0
2017-08-25 13:50:00,112.99,112.99,112.91,112.91,12315.0,105.5017,105.5017,105.427,105.427,12315.0
2017-08-25 13:55:00,112.91,112.91,112.79,112.79,14049.0,105.427,105.427,105.3149,105.3149,14049.0
2017-08-25 14:00:00,112.8,112.87,112.8,112.87,8913.0,105.3242,105.3896,105.3242,105.3896,8913.0
2017-08-25 14:05:00,112.87,113.04,112.87,113.02,16200.0,105.3896,105.5483,105.3896,105.5297,16200.0
2017-08-25 14:10:00,113.01,113.07,112.99,112.99,18669.0,105.5203,105.5764,105.5017,105.5017,18669.0
2017-08-25 14:15:00,112.99,113.02,112.98,113.0,7254.0,105.5017,105.5297,105.4923,105.511,7254.0
2017-08-25 14:20:00,113.0,113.04,112.99,113.02,6360.0,105.511,105.5483,105.5017,105.5297,6360.0
2017-08-25 14:25:00,113.04,113.04,112.98,113.0,9303.0,105.5483,105.5483,105.4923,105.511,9303.0
2017-08-25 14:30:00,112.99,113.16,112.99,113.14,12807.0,105.5017,105.6604,105.5017,105.6417,12807.0
2017-08-25 14:35:00,113.15,113.24,113.13,113.24,13683.0,105.6511,105.7351,105.6324,105.7351,13683.0
2017-08-25 14:40:00,113.26,113.27,113.21,113.21,16938.0,105.7538,105.7631,105.7071,105.7071,16938.0
2017-08-25 14:45:00,113.16,113.17,113.1,113.12,6351.0,105.6604,105.6697,105.6044,105.623,6351.0
2017-08-25 14:50:00,113.1,113.16,113.1,113.16,8403.0,105.6044,105.6604,105.6044,105.6604,8403.0
2017-08-25 14:55:00,113.12,113.13,113.06,113.06,6900.0,105.623,105.6324,105.567,105.567,6900.0
2017-08-25 15:00:00,113.06,113.08,112.99,113.04,15828.0,105.567,105.5857,105.5017,105.5483,15828.0
2017-08-25 15:05:00,113.04,113.1,112.98,113.05,24342.0,105.5483,105.6044,105.4923,105.5577,24342.0
2017-08-25 15:10:00,113.07,113.2,113.06,113.08,14745.0,105.5764,105.6977,105.567,105.5857,14745.0
2017-08-25 15:15:00,113.09,113.14,113.06,113.07,9552.0,105.595,105.6417,105.567,105.5764,9552.0
2017-08-25 15:20:00,113.09,113.17,113.09,113.17,8730.0,105.595,105.6697,105.595,105.6697,8730.0
2017-08-25 15:25:00,113.12,113.15,113.12,113.14,7575.0,105.623,105.6511,105.623,105.6417,7575.0
2017-08-25 15:30:00,113.15,113.24,113.15,113.22,21195.0,105.6511,105.7351,105.6511,105.7164,21195.0
2017-08-25 15:35:00,113.24,113.32,113.23,113.25,30942.0,105.7351,105.8098,105.7257,105.7444,30942.0
2017-08-25 15:40:00,113.24,113.31,113.24,113.29,19947.0,105.7351,105.8004,105.7351,105.7818,19947.0
2017-08-25 15:45:00,113.27,113.32,113.25,113.27,83391.0,105.7631,105.8098,105.7444,105.7631,83391.0
2017-08-25 15:50:00,113.28,113.33,113.21,113.32,58089.0,105.7724,105.8191,105.7071,105.8098,58089.0
2017-08-25 15:55:00,113.31,113.35,113.05,113.11,136407.0,105.8004,105.8378,105.5577,105.6137,136407.0
2017-08-28 09:30:00,112.74,114.15,112.57,114.03,84123.0,105.2682,106.5848,105.1095,106.4727,84123.0
2017-08-28 09:35:00,114.03,114.14,113.49,113.93,45273.0,106.4727,106.5754,105.9685,106.3794,45273.0
2017-08-28 09:40:00,113.93,113.93,113.66,113.71,10206.0,106.3794,106.3794,106.1273,106.1739,10206.0
2017-08-28 09:45:00,113.74,113.82,113.67,113.75,23235.0,106.2019,106.2766,106.1366,106.2113,23235.0
2017-08-28 09:50:00,113.77,113.77,113.43,113.54,13050.0,106.23,106.23,105.9125,106.0152,13050.0
2017-08-28 09:55:00,113.54,113.76,113.51,113.61,15906.0,106.0152,106.2206,105.9872,106.0806,15906.0
2017-08-28 10:00:00,113.57,113.59,113.36,113.43,15300.0,106.0432,106.0619,105.8471,105.9125,15300.0
2017-08-28 10:05:00,113.42,113.55,113.13,113.29,50961.0,105.9032,106.0245,105.6324,105.7818,50961.0
2017-08-28 10:10:00,113.25,113.38,113.19,113.25,20088.0,105.7444,105.8658,105.6884,105.7444,20088.0
2017-08-28 10:15:00,113.28,113.52,113.26,113.42,22362.0,105.7724,105.9965,105.7538,105.9032,22362.0
2017-08-28 10:20:00,113.45,113.66,113.39,113.66,8400.0,105.9312,106.1273,105.8751,106.1273,8400.0
2017-08-28 10:25:00,113.66,113.66,113.52,113.54,12210.0,106.1273,106.1273,105.9965,106.0152,12210.0
2017-08-28 10:30:00,113.48,113.48,113.33,113.33,7305.0,105.9592,105.9592,105.8191,105.8191,7305.0
2017-08-28 10:35:00,113.36,113.38,113.23,113.29,7725.0,105.8471,105.8658,105.7257,105.7818,7725.0
2017-08-28 10:40:00,113.24,113.29,113.15,113.29,7956.0,105.7351,105.7818,105.6511,105.7818,7956.0
2017-08-28 10:45:00,113.23,113.28,113.18,113.23,2100.0,105.7257,105.7724,105.6791,105.7257,2100.0
2017-08-28 10:50:00,113.26,113.35,113.2,113.29,9900.0,105.7538,105.8378,105.6977,105.7818,9900.0
2017-08-28 10:55:00,113.29,113.31,113.2,113.23,15855.0,105.7818,105.8004,105.6977,105.7257,15855.0
2017-08-28 11:00:00,113.24,113.45,113.16,113.43,13416.0,105.7351,105.9312,105.6604,105.9125,13416.0
2017-08-28 11:05:00,113.39,113.44,113.34,113.44,12075.0,105.8751,105.9218,105.8285,105.9218,12075.0
2017-08-28 11:10:00,113.34,113.35,113.25,113.33,11904.0,105.8285,105.8378,105.7444,105.8191,11904.0
2017-08-28 11:15:00,113.29,113.29,113.21,113.21,900.0,105.7818,105.7818,105.7071,105.7071,900.0
2017-08-28 11:20:00,113.21,113.25,113.17,113.23,7290.0,105.7071,105.7444,105.6697,105.7257,7290.0
2017-08-28 11:25:00,113.22,113.34,113.22,113.29,5700.0,105.7164,105.8285,105.7164,105.7818,5700.0
2017-08-28 11:30:00,113.34,113.43,113.33,113.37,3963.0,105.8285,105.9125,105.8191,105.8565,3963.0
2017-08-28 11:35:00,113.37,113.37,113.25,113.25,7005.0,105.8565,105.8565,105.7444,105.7444,7005.0
2017-08-28 11:40:00,113.29,113.45,113.29,113.42,8700.0,105.7818,105.9312,105.7818,105.9032,8700.0
2017-08-28 11:45:00,113.39,113.41,113.38,113.38,2700.0,105.8751,105.8938,105.8658,105.8658,2700.0
2017-08-28 11:50:00,113.38,113.64,113.37,113.63,11811.0,105.8658,106.1086,105.8565,106.0992,11811.0
2017-08-28 11:55:00,113.62,113.62,113.51,113.56,4674.0,106.0899,106.0899,105.9872,106.0339,4674.0
2017-08-28 12:00:00,113.52,113.57,113.46,113.53,18906.0,105.9965,106.0432,105.9405,106.0059,18906.0
2017-08-28 12:05:00,113.53,113.59,113.47,113.47,1575.0,106.0059,106.0619,105.9498,105.9498,1575.0
2017-08-28 12:10:00,113.44,113.45,113.39,113.39,7200.0,105.9218,105.9312,105.8751,105.8751,7200.0
2017-08-28 12:15:00,113.39,113.43,113.37,113.37,5751.0,105.8751,105.9125,105.8565,105.8565,5751.0
2017-08-28 12:20:00,113.37,113.38,113.21,113.29,12900.0,105.8565,105.8658,105.7071,105.7818,12900.0
2017-08-28 12:25:00,113.29,113.32,113.25,113.32,7650.0,105.7818,105.8098,105.7444,105.8098,7650.0
2017-08-28 12:30:00,113.34,113.4,113.34,113.39,1200.0,105.8285,105.8845,105.8285,105.8751,1200.0
2017-08-28 12:35:00,113.33,113.33,113.22,113.22,9300.0,105.8191,105.8191,105.7164,105.7164,9300.0
2017-08-28 12:40:00,113.19,113.28,113.19,113.23,8721.0,105.6884,105.7724,105.6884,105.7257,8721.0
2017-08-28 12:45:00,113.24,113.35,113.24,113.35,1200.0,105.7351,105.8378,105.7351,105.8378,1200.0
2017-08-28 12:50:00,113.3,113.41,113.27,113.4,20400.0,105.7911,105.8938,105.7631,105.8845,20400.0
2017-08-28 12:55:00,113.39,113.42,113.33,113.42,13800.0,105.8751,105.9032,105.8191,105.9032,13800.0
2017-08-28 13:00:00,113.44,113.44,113.34,113.35,9900.0,105.9218,105.9218,105.8285,105.8378,9900.0
2017-08-28 13:05:00,113.33,113.34,113.26,113.26,3900.0,105.8191,105.8285,105.7538,105.7538,3900.0
2017-08-28 13:10:00,113.25,113.26,113.22,113.25,4800.0,105.7444,105.7538,105.7164,105.7444,4800.0
2017-08-28 13:15:00,113.27,113.29,113.25,113.29,5919.0,105.7631,105.7818,105.7444,105.7818,5919.0
2017-08-28 13:20:00,113.26,113.29,113.18,113.18,6900.0,105.7538,105.7818,105.6791,105.6791,6900.0
2017-08-28 13:25:00,113.19,113.22,113.17,113.17,11658.0,105.6884,105.7164,105.6697,105.6697,11658.0
2017-08-28 13:30:00,113.17,113.18,113.13,113.18,5196.0,105.6697,105.6791,105.6324,105.6791,5196.0
2017-08-28 13:35:00,113.16,113.18,113.08,113.15,17073.0,105.6604,105.6791,105.5857,105.6511,17073.0
2017-08-28 13:40:00,113.13,113.25,113.1,113.16,16500.0,105.6324,105.7444,105.6044,105.6604,16500.0
2017-08-28 13:45:00,113.14,113.18,113.12,113.16,3300.0,105.6417,105.6791,105.623,105.6604,3300.0
2017-08-28 13:50:00,113.18,113.18,113.15,113.17,4200.0,105.6791,105.6791,105.6511,105.6697,4200.0
2017-08-28 13:55:00,113.17,113.2,113.14,113.19,4560.0,105.6697,105.6977,105.6417,105.6884,4560.0
2017-08-28 14:00:00,113.2,113.22,113.17,113.17,5100.0,105.6977,105.7164,105.6697,105.6697,5100.0
2017-08-28 14:05:00,113.15,113.22,113.15,113.2,5100.0,105.6511,105.7164,105.6511,105.6977,5100.0
2017-08-28 14:10:00,113.17,113.23,113.15,113.23,7467.0,105.6697,105.7257,105.6511,105.7257,7467.0
2017-08-28 14:15:00,113.26,113.26,113.2,113.2,6003.0,105.7538,105.7538,105.6977,105.6977,6003.0
2017-08-28 14:20:00,113.17,113.25,113.17,113.25,7101.0,105.6697,105.7444,105.6697,105.7444,7101.0
2017-08-28 14:25:00,113.21,113.23,113.2,113.23,4893.0,105.7071,105.7257,105.6977,105.7257,4893.0
2017-08-28 14:30:00,113.22,113.23,113.19,113.22,3069.0,105.7164,105.7257,105.6884,105.7164,3069.0
2017-08-28 14:35:00,113.21,113.21,113.15,113.21,8700.0,105.7071,105.7071,105.6511,105.7071,8700.0
2017-08-28 14:40:00,113.2,113.21,113.19,113.19,2700.0,105.6977,105.7071,105.6884,105.6884,2700.0
2017-08-28 14:45:00,113.18,113.2,113.15,113.19,2100.0,105.6791,105.6977,105.6511,105.6884,2100.0
2017-08-28 14:50:00,113.17,113.21,113.1,113.18,17265.0,105.6697,105.7071,105.6044,105.6791,17265.0
2017-08-28 14:55:00,113.21,113.22,113.13,113.18,8100.0,105.7071,105.7164,105.6324,105.6791,8100.0
2017-08-28 15:00:00,113.18,113.2,113.14,113.17,16200.0,105.6791,105.6977,105.6417,105.6697,16200.0
2017-08-28 15:05:00,113.22,113.22,113.15,113.19,11100.0,105.7164,105.7164,105.6511,105.6884,11100.0
2017-08-28 15:10:00,113.17,113.21,113.15,113.18,9189.0,105.6697,105.7071,105.6511,105.6791,9189.0
2017-08-28 15:15:00,113.21,113.22,113.16,113.2,13236.0,105.7071,105.7164,105.6604,105.6977,13236.0
2017-08-28 15:20:00,113.18,113.2,113.17,113.17,2583.0,105.6791,105.6977,105.6697,105.6697,2583.0
2017-08-28 15:25:00,113.18,113.2,113.13,113.19,13785.0,105.6791,105.6977,105.6324,105.6884,13785.0
2017-08-28 15:30:00,113.2,113.2,113.15,113.18,6828.0,105.6977,105.6977,105.6511,105.6791,6828.0
2017-08-28 15:35:00,113.15,113.16,113.03,113.03,10860.0,105.6511,105.6604,105.539,105.539,10860.0
2017-08-28 15:40:00,113.02,113.1,113.01,113.09,16593.0,105.5297,105.6044,105.5203,105.595,16593.0
2017-08-28 15:45:00,113.05,113.05,112.93,112.93,9984.0,105.5577,105.5577,105.4456,105.4456,9984.0
2017-08-28 15:50:00,112.92,112.99,112.87,112.88,39447.0,105.4363,105.5017,105.3896,105.3989,39447.0
2017-08-28 15:55:00,112.87,112.99,112.86,112.99,91311.0,105.3896,105.5017,105.3803,105.5017,91311.0
2017-08-29 09:30:00,112.39,112.39,112.15,112.15,14874.0,104.9414,104.9414,104.7173,104.7173,14874.0
2017-08-29 09:35:00,112.24,112.41,112.13,112.38,82800.0,104.8014,104.9601,104.6987,104.9321,82800.0
2017-08-29 09:40:00,112.35,112.58,112.11,112.19,16119.0,104.9041,105.1188,104.68,104.7547,16119.0
2017-08-29 09:45:00,112.11,112.39,112.11,112.19,52848.0,104.68,104.9414,104.68,104.7547,52848.0
2017-08-29 09:50:00,112.23,112.31,112.19,112.21,10983.0,104.792,104.8667,104.7547,104.7733,10983.0
2017-08-29 09:55:00,112.17,112.48,112.17,112.38,5607.0,104.736,105.0255,104.736,104.9321,5607.0
2017-08-29 10:00:00,112.49,112.49,112.2,112.27,6675.0,105.0348,105.0348,104.764,104.8294,6675.0
2017-08-29 10:05:00,112.21,112.28,112.08,112.15,11463.0,104.7733,104.8387,104.652,104.7173,11463.0
2017-08-29 10:10:00,112.18,112.25,112.12,112.15,16329.0,104.7453,104.8107,104.6893,104.7173,16329.0
2017-08-29 10:15:00,112.12,112.21,112.12,112.2,13800.0,104.6893,104.7733,104.6893,104.764,13800.0
2017-08-29 10:20:00,112.2,112.2,112.08,112.16,45900.0,104.764,104.764,104.652,104.7267,45900.0
2017-08-29 10:25:00,112.16,112.16,112.03,112.05,10653.0,104.7267,104.7267,104.6053,104.624,10653.0
2017-08-29 10:30:00,112.07,112.13,112.07,112.13,12828.0,104.6426,104.6987,104.6426,104.6987,12828.0
2017-08-29 10:35:00,112.08,112.08,111.97,111.97,10284.0,104.652,104.652,104.5493,104.5493,10284.0
2017-08-29 10:40:00,111.96,111.99,111.85,111.85,19374.0,104.5399,104.5679,104.4372,104.4372,19374.0
2017-08-29 10:45:00,111.85,111.86,111.76,111.8,69258.0,104.4372,104.4465,104.3532,104.3905,69258.0
2017-08-29 10:50:00,111.83,111.94,111.83,111.93,13650.0,104.4185,104.5212,104.4185,104.5119,13650.0
2017-08-29 10:55:00,111.97,111.97,111.9,111.91,4380.0,104.5493,104.5493,104.4839,104.4932,4380.0
2017-08-29 11:00:00,111.91,111.95,111.91,111.93,5085.0,104.4932,104.5306,104.4932,104.5119,5085.0
2017-08-29 11:05:00,111.96,111.99,111.93,111.95,7176.0,104.5399,104.5679,104.5119,104.5306,7176.0
2017-08-29 11:10:00,111.95,111.95,111.95,111.95,300.0,104.5306,104.5306,104.5306,104.5306,300.0
2017-08-29 11:15:00,111.94,111.94,111.8,111.8,4200.0,104.5212,104.5212,104.3905,104.3905,4200.0
2017-08-29 11:20:00,111.83,111.91,111.78,111.91,7557.0,104.4185,104.4932,104.3718,104.4932,7557.0
2017-08-29 11:25:00,111.97,111.97,111.87,111.87,5865.0,104.5493,104.5493,104.4559,104.4559,5865.0
2017-08-29 11:30:00,111.9,111.93,111.71,111.75,7890.0,104.4839,104.5119,104.3065,104.3438,7890.0
2017-08-29 11:35:00,111.75,111.76,111.7,111.74,6477.0,104.3438,104.3532,104.2971,104.3345,6477.0
2017-08-29 11:40:00,111.74,111.77,111.69,111.69,17298.0,104.3345,104.3625,104.2878,104.2878,17298.0
2017-08-29 11:45:00,111.71,111.71,111.57,111.66,13557.0,104.3065,104.3065,104.1758,104.2598,13557.0
2017-08-29 11:50:00,111.59,111.62,111.51,111.62,5700.0,104.1944,104.2225,104.1197,104.2225,5700.0
2017-08-29 11:55:00,111.6,111.63,111.51,111.57,19293.0,104.2038,104.2318,104.1197,104.1758,19293.0
2017-08-29 12:00:00,111.57,111.59,111.49,111.49,4611.0,104.1758,104.1944,104.1011,104.1011,4611.0
2017-08-29 12:05:00,111.44,111.55,111.42,111.54,9708.0,104.0544,104.1571,104.0357,104.1478,9708.0
2017-08-29 12:10:00,111.52,111.52,111.33,111.33,3600.0,104.1291,104.1291,103.9517,103.9517,3600.0
2017-08-29 12:15:00,111.32,111.41,111.32,111.32,11727.0,103.9423,104.0264,103.9423,103.9423,11727.0
2017-08-29 12:20:00,111.36,111.39,111.33,111.35,5100.0,103.9797,104.0077,103.9517,103.9703,5100.0
2017-08-29 12:25:00,111.35,111.55,111.35,111.52,13038.0,103.9703,104.1571,103.9703,104.1291,13038.0
2017-08-29 12:30:00,111.52,111.55,111.48,111.49,5958.0,104.1291,104.1571,104.0917,104.1011,5958.0
2017-08-29 12:35:00,111.52,111.55,111.42,111.48,7545.0,104.1291,104.1571,104.0357,104.0917,7545.0
2017-08-29 12:40:00,111.49,111.5,111.42,111.46,8454.0,104.1011,104.1104,104.0357,104.0731,8454.0
2017-08-29 12:45:00,111.47,111.54,111.45,111.52,4818.0,104.0824,104.1478,104.0637,104.1291,4818.0
2017-08-29 12:50:00,111.53,111.54,111.48,111.53,3600.0,104.1384,104.1478,104.0917,104.1384,3600.0
2017-08-29 12:55:00,111.59,111.59,111.48,111.48,30867.0,104.1944,104.1944,104.0917,104.0917,30867.0
2017-08-29 13:00:00,111.5,111.58,111.5,111.51,14469.0,104.1104,104.1851,104.1104,104.1197,14469.0
2017-08-29 13:05:00,111.52,111.54,111.5,111.53,4323.0,104.1291,104.1478,104.1104,104.1384,4323.0
2017-08-29 13:10:00,111.52,111.52,111.45,111.45,2400.0,104.1291,104.1291,104.0637,104.0637,2400.0
2017-08-29 13:15:00,111.46,111.56,111.46,111.48,4755.0,104.0731,104.1664,104.0731,104.0917,4755.0
2017-08-29 13:20:00,111.5,111.53,111.5,111.51,6600.0,104.1104,104.1384,104.1104,104.1197,6600.0
2017-08-29 13:25:00,111.5,111.6,111.48,111.55,9915.0,104.1104,104.2038,104.0917,104.1571,9915.0
2017-08-29 13:30:00,111.57,111.59,111.55,111.56,4506.0,104.1758,104.1944,104.1571,104.1664,4506.0
2017-08-29 13:35:00,111.56,111.58,111.54,111.55,3300.0,104.1664,104.1851,104.1478,104.1571,3300.0
2017-08-29 13:40:00,111.55,111.55,111.55,111.55,0.0,104.1571,104.1571,104.1571,104.1571,0.0
2017-08-29 13:45:00,111.53,111.54,111.47,111.47,13815.0,104.1384,104.1478,104.0824,104.0824,13815.0
2017-08-29 13:50:00,111.44,111.47,111.42,111.44,4698.0,104.0544,104.0824,104.0357,104.0544,4698.0
2017-08-29 13:55:00,111.46,111.46,111.41,111.41,3363.0,104.0731,104.0731,104.0264,104.0264,3363.0
2017-08-29 14:00:00,111.39,111.46,111.39,111.42,7743.0,104.0077,104.0731,104.0077,104.0357,7743.0
2017-08-29 14:05:00,111.42,111.46,111.39,111.45,6300.0,104.0357,104.0731,104.0077,104.0637,6300.0
2017-08-29 14:10:00,111.44,111.48,111.42,111.47,6450.0,104.0544,104.0917,104.0357,104.0824,6450.0
2017-08-29 14:15:00,111.46,111.48,111.44,111.47,3630.0,104.0731,104.0917,104.0544,104.0824,3630.0
2017-08-29 14:20:00,111.48,111.49,111.42,111.44,9330.0,104.0917,104.1011,104.0357,104.0544,9330.0
2017-08-29 14:25:00,111.43,111.46,111.43,111.43,4800.0,104.045,104.0731,104.045,104.045,4800.0
2017-08-29 14:30:00,111.44,111.49,111.44,111.48,12549.0,104.0544,104.1011,104.0544,104.0917,12549.0
2017-08-29 14:35:00,111.49,111.5,111.47,111.47,3300.0,104.1011,104.1104,104.0824,104.0824,3300.0
2017-08-29 14:40:00,111.49,111.53,111.48,111.52,5682.0,104.1011,104.1384,104.0917,104.1291,5682.0
2017-08-29 14:45:00,111.51,111.53,111.46,111.47,10200.0,104.1197,104.1384,104.0731,104.0824,10200.0
2017-08-29 14:50:00,111.49,111.5,111.41,111.44,15063.0,104.1011,104.1104,104.0264,104.0544,15063.0
2017-08-29 14:55:00,111.42,111.49,111.42,111.47,5100.0,104.0357,104.1011,104.0357,104.0824,5100.0
2017-08-29 15:00:00,111.47,111.47,111.42,111.42,7701.0,104.0824,104.0824,104.0357,104.0357,7701.0
2017-08-29 15:05:00,111.45,111.48,111.41,111.41,16278.0,104.0637,104.0917,104.0264,104.0264,16278.0
2017-08-29 15:10:00,111.41,111.43,111.41,111.41,13581.0,104.0264,104.045,104.0264,104.0264,13581.0
2017-08-29 15:15:00,111.43,111.48,111.42,111.42,17700.0,104.045,104.0917,104.0357,104.0357,17700.0
2017-08-29 15:20:00,111.44,111.46,111.43,111.43,17481.0,104.0544,104.0731,104.045,104.045,17481.0
2017-08-29 15:25:00,111.44,111.45,111.41,111.42,8100.0,104.0544,104.0637,104.0264,104.0357,8100.0
2017-08-29 15:30:00,111.42,111.42,111.33,111.34,18699.0,104.0357,104.0357,103.9517,103.961,18699.0
2017-08-29 15:35:00,111.32,111.34,111.3,111.32,14580.0,103.9423,103.961,103.9237,103.9423,14580.0
2017-08-29 15:40:00,111.32,111.32,111.25,111.27,19260.0,103.9423,103.9423,103.877,103.8956,19260.0
2017-08-29 15:45:00,111.26,111.28,111.12,111.14,44295.0,103.8863,103.905,103.7556,103.7743,44295.0
2017-08-29 15:50:00,111.15,111.19,111.12,111.15,42249.0,103.7836,103.8209,103.7556,103.7836,42249.0
2017-08-29 15:55:00,111.15,111.17,111.05,111.05,149055.0,103.7836,103.8023,103.6902,103.6902,149055.0
2017-08-30 09:30:00,111.1,111.24,110.87,111.14,60594.0,103.7369,103.8676,103.5222,103.7743,60594.0
2017-08-30 09:35:00,111.15,111.58,111.14,111.22,31089.0,103.7836,104.1851,103.7743,103.849,31089.0
2017-08-30 09:40:00,111.21,111.34,111.04,111.11,27318.0,103.8396,103.961,103.6809,103.7463,27318.0
2017-08-30 09:45:00,111.12,111.28,111.11,111.27,17295.0,103.7556,103.905,103.7463,103.8956,17295.0
2017-08-30 09:50:00,111.41,111.41,111.16,111.22,4812.0,104.0264,104.0264,103.7929,103.849,4812.0
2017-08-30 09:55:00,111.21,111.22,111.17,111.17,4332.0,103.8396,103.849,103.8023,103.8023,4332.0
2017-08-30 10:00:00,111.17,111.21,111.09,111.19,18483.0,103.8023,103.8396,103.7276,103.8209,18483.0
2017-08-30 10:05:00,111.29,111.29,111.29,111.29,1500.0,103.9143,103.9143,103.9143,103.9143,1500.0
2017-08-30 10:10:00,111.29,111.34,111.22,111.34,4416.0,103.9143,103.961,103.849,103.961,4416.0
2017-08-30 10:15:00,111.25,111.44,111.19,111.44,13080.0,103.877,104.0544,103.8209,104.0544,13080.0
2017-08-30 10:20:00,111.36,111.4,111.32,111.4,6900.0,103.9797,104.017,103.9423,104.017,6900.0
2017-08-30 10:25:00,111.38,111.38,111.31,111.31,2877.0,103.9984,103.9984,103.933,103.933,2877.0
2017-08-30 10:30:00,111.36,111.54,111.32,111.43,10272.0,103.9797,104.1478,103.9423,104.045,10272.0
2017-08-30 10:35:00,111.5,111.66,111.47,111.56,9057.0,104.1104,104.2598,104.0824,104.1664,9057.0
2017-08-30 10:40:00,111.59,111.71,111.54,111.71,4386.0,104.1944,104.3065,104.1478,104.3065,4386.0
2017-08-30 10:45:00,111.69,111.76,111.62,111.62,20922.0,104.2878,104.3532,104.2225,104.2225,20922.0
2017-08-30 10:50:00,111.7,111.75,111.6,111.6,27282.0,104.2971,104.3438,104.2038,104.2038,27282.0
2017-08-30 10:55:00,111.73,111.83,111.7,111.7,16536.0,104.3252,104.4185,104.2971,104.2971,16536.0
2017-08-30 11:00:00,111.72,111.78,111.63,111.76,7800.0,104.3158,104.3718,104.2318,104.3532,7800.0
2017-08-30 11:05:00,111.79,111.8,111.65,111.68,14100.0,104.3812,104.3905,104.2505,104.2785,14100.0
2017-08-30 11:10:00,111.69,111.7,111.65,111.66,6756.0,104.2878,104.2971,104.2505,104.2598,6756.0
2017-08-30 11:15:00,111.66,111.71,111.66,111.71,9390.0,104.2598,104.3065,104.2598,104.3065,9390.0
2017-08-30 11:20:00,111.68,111.8,111.65,111.66,21081.0,104.2785,104.3905,104.2505,104.2598,21081.0
2017-08-30 11:25:00,111.67,111.76,111.64,111.71,11322.0,104.2691,104.3532,104.2411,104.3065,11322.0
2017-08-30 11:30:00,111.72,111.76,111.69,111.72,4389.0,104.3158,104.3532,104.2878,104.3158,4389.0
2017-08-30 11:35:00,111.68,111.91,111.65,111.88,16395.0,104.2785,104.4932,104.2505,104.4652,16395.0
2017-08-30 11:40:00,111.91,111.93,111.87,111.91,7728.0,104.4932,104.5119,104.4559,104.4932,7728.0
2017-08-30 11:45:00,111.88,112.03,111.83,111.86,18903.0,104.4652,104.6053,104.4185,104.4465,18903.0
2017-08-30 11:50:00,111.9,112.01,111.8,111.8,7365.0,104.4839,104.5866,104.3905,104.3905,7365.0
2017-08-30 11:55:00,111.8,111.91,111.77,111.91,6825.0,104.3905,104.4932,104.3625,104.4932,6825.0
2017-08-30 12:00:00,111.92,112.03,111.85,111.97,45483.0,104.5026,104.6053,104.4372,104.5493,45483.0
2017-08-30 12:05:00,112.0,112.02,111.92,112.01,11400.0,104.5773,104.5959,104.5026,104.5866,11400.0
2017-08-30 12:10:00,111.99,112.07,111.93,112.06,15300.0,104.5679,104.6426,104.5119,104.6333,15300.0
2017-08-30 12:15:00,112.08,112.17,112.08,112.16,11091.0,104.652,104.736,104.652,104.7267,11091.0
2017-08-30 12:20:00,112.16,112.17,112.0,112.09,28659.0,104.7267,104.736,104.5773,104.6613,28659.0
2017-08-30 12:25:00,112.08,112.14,112.08,112.1,1800.0,104.652,104.708,104.652,104.6706,1800.0
2017-08-30 12:30:00,112.12,112.2,112.07,112.07,43200.0,104.6893,104.764,104.6426,104.6426,43200.0
2017-08-30 12:35:00,112.13,112.17,112.13,112.15,5100.0,104.6987,104.736,104.6987,104.7173,5100.0
2017-08-30 12:40:00,112.17,112.2,112.13,112.17,13500.0,104.736,104.764,104.6987,104.736,13500.0
2017-08-30 12:45:00,112.19,112.19,112.14,112.16,8754.0,104.7547,104.7547,104.708,104.7267,8754.0
2017-08-30 12:50:00,112.16,112.18,112.13,112.14,2400.0,104.7267,104.7453,104.6987,104.708,2400.0
2017-08-30 12:55:00,112.15,112.21,112.11,112.15,31557.0,104.7173,104.7733,104.68,104.7173,31557.0
2017-08-30 13:00:00,112.16,112.17,112.12,112.17,3900.0,104.7267,104.736,104.6893,104.736,3900.0
2017-08-30 13:05:00,112.15,112.18,112.12,112.17,18987.0,104.7173,104.7453,104.6893,104.736,18987.0
2017-08-30 13:10:00,112.14,112.22,112.14,112.17,16575.0,104.708,104.7827,104.708,104.736,16575.0
2017-08-30 13:15:00,112.14,112.14,112.07,112.11,13539.0,104.708,104.708,104.6426,104.68,13539.0
2017-08-30 13:20:00,112.1,112.17,112.06,112.14,30900.0,104.6706,104.736,104.6333,104.708,30900.0
2017-08-30 13:25:00,112.11,112.2,112.05,112.2,12393.0,104.68,104.764,104.624,104.764,12393.0
2017-08-30 13:30:00,112.23,112.3,112.23,112.28,6885.0,104.792,104.8574,104.792,104.8387,6885.0
2017-08-30 13:35:00,112.29,112.35,112.27,112.27,14310.0,104.848,104.9041,104.8294,104.8294,14310.0
2017-08-30 13:40:00,112.27,112.3,112.25,112.25,13959.0,104.8294,104.8574,104.8107,104.8107,13959.0
2017-08-30 13:45:00,112.25,112.3,112.17,112.21,19869.0,104.8107,104.8574,104.736,104.7733,19869.0
2017-08-30 13:50:00,112.2,112.33,112.15,112.33,8400.0,104.764,104.8854,104.7173,104.8854,8400.0
2017-08-30 13:55:00,112.3,112.34,112.28,112.31,15021.0,104.8574,104.8947,104.8387,104.8667,15021.0
2017-08-30 14:00:00,112.29,112.33,112.29,112.31,5100.0,104.848,104.8854,104.848,104.8667,5100.0
2017-08-30 14:05:00,112.33,112.33,112.3,112.31,8013.0,104.8854,104.8854,104.8574,104.8667,8013.0
2017-08-30 14:10:00,112.32,112.37,112.27,112.32,22656.0,104.8761,104.9227,104.8294,104.8761,22656.0
2017-08-30 14:15:00,112.33,112.37,112.3,112.33,13938.0,104.8854,104.9227,104.8574,104.8854,13938.0
2017-08-30 14:20:00,112.31,112.52,112.31,112.49,20262.0,104.8667,105.0628,104.8667,105.0348,20262.0
2017-08-30 14:25:00,112.57,112.7,112.57,112.65,35544.0,105.1095,105.2309,105.1095,105.1842,35544.0
2017-08-30 14:30:00,112.66,113.01,112.66,112.91,30708.0,105.1935,105.5203,105.1935,105.427,30708.0
2017-08-30 14:35:00,112.89,112.89,112.76,112.83,23946.0,105.4083,105.4083,105.2869,105.3523,23946.0
2017-08-30 14:40:00,112.89,112.92,112.81,112.81,24642.0,105.4083,105.4363,105.3336,105.3336,24642.0
2017-08-30 14:45:00,112.74,112.81,112.56,112.76,44550.0,105.2682,105.3336,105.1002,105.2869,44550.0
2017-08-30 14:50:00,112.76,113.01,112.76,112.91,19605.0,105.2869,105.5203,105.2869,105.427,19605.0
2017-08-30 14:55:00,112.93,113.1,112.87,113.04,43230.0,105.4456,105.6044,105.3896,105.5483,43230.0
2017-08-30 15:00:00,112.96,113.03,112.85,112.85,32235.0,105.4736,105.539,105.3709,105.3709,32235.0
2017-08-30 15:05:00,112.87,112.98,112.86,112.92,41139.0,105.3896,105.4923,105.3803,105.4363,41139.0
2017-08-30 15:10:00,112.9,112.95,112.88,112.88,22518.0,105.4176,105.4643,105.3989,105.3989,22518.0
2017-08-30 15:15:00,112.9,112.91,112.82,112.84,17862.0,105.4176,105.427,105.3429,105.3616,17862.0
2017-08-30 15:20:00,112.81,112.83,112.69,112.69,30765.0,105.3336,105.3523,105.2215,105.2215,30765.0
2017-08-30 15:25:00,112.69,112.71,112.61,112.68,21036.0,105.2215,105.2402,105.1468,105.2122,21036.0
2017-08-30 15:30:00,112.68,112.69,112.63,112.68,77868.0,105.2122,105.2215,105.1655,105.2122,77868.0
2017-08-30 15:35:00,112.68,112.72,112.66,112.67,42111.0,105.2122,105.2495,105.1935,105.2029,42111.0
2017-08-30 15:40:00,112.65,112.68,112.55,112.6,35496.0,105.1842,105.2122,105.0908,105.1375,35496.0
2017-08-30 15:45:00,112.64,112.72,112.58,112.72,36141.0,105.1749,105.2495,105.1188,105.2495,36141.0
2017-08-30 15:50:00,112.71,112.74,112.54,112.57,59838.0,105.2402,105.2682,105.0815,105.1095,59838.0
2017-08-30 15:55:00,112.59,112.67,112.58,112.67,93474.0,105.1282,105.2029,105.1188,105.2029,93474.0
2017-08-31 09:30:00,113.3,113.3,113.18,113.28,13554.0,105.7911,105.7911,105.6791,105.7724,13554.0
2017-08-31 09:35:00,113.2,113.47,113.11,113.46,60636.0,105.6977,105.9498,105.6137,105.9405,60636.0
2017-08-31 09:40:00,113.42,113.72,113.42,113.68,44001.0,105.9032,106.1833,105.9032,106.1459,44001.0
2017-08-31 09:45:00,113.68,113.76,113.5,113.56,10203.0,106.1459,106.2206,105.9779,106.0339,10203.0
2017-08-31 09:50:00,113.57,113.59,113.23,113.33,15354.0,106.0432,106.0619,105.7257,105.8191,15354.0
2017-08-31 09:55:00,113.5,113.61,113.4,113.54,30855.0,105.9779,106.0806,105.8845,106.0152,30855.0
2017-08-31 10:00:00,113.45,113.56,113.33,113.35,13851.0,105.9312,106.0339,105.8191,105.8378,13851.0
2017-08-31 10:05:00,113.34,113.48,113.34,113.47,3726.0,105.8285,105.9592,105.8285,105.9498,3726.0
2017-08-31 10:10:00,113.46,113.46,113.33,113.4,8382.0,105.9405,105.9405,105.8191,105.8845,8382.0
2017-08-31 10:15:00,113.36,113.36,113.27,113.27,8400.0,105.8471,105.8471,105.7631,105.7631,8400.0
2017-08-31 10:20:00,113.33,113.37,113.16,113.16,9933.0,105.8191,105.8565,105.6604,105.6604,9933.0
2017-08-31 10:25:00,113.23,113.24,113.13,113.13,6246.0,105.7257,105.7351,105.6324,105.6324,6246.0
2017-08-31 10:30:00,113.18,113.18,113.05,113.05,9300.0,105.6791,105.6791,105.5577,105.5577,9300.0
2017-08-31 10:35:00,112.99,112.99,112.83,112.85,16266.0,105.5017,105.5017,105.3523,105.3709,16266.0
2017-08-31 10:40:00,112.83,112.96,112.78,112.95,6300.0,105.3523,105.4736,105.3056,105.4643,6300.0
2017-08-31 10:45:00,112.92,112.95,112.85,112.95,3126.0,105.4363,105.4643,105.3709,105.4643,3126.0
2017-08-31 10:50:00,112.91,113.07,112.91,113.03,3900.0,105.427,105.5764,105.427,105.539,3900.0
2017-08-31 10:55:00,113.07,113.07,112.86,112.86,9666.0,105.5764,105.5764,105.3803,105.3803,9666.0
2017-08-31 11:00:00,112.91,112.93,112.83,112.83,2559.0,105.427,105.4456,105.3523,105.3523,2559.0
2017-08-31 11:05:00,112.89,112.99,112.89,112.96,6096.0,105.4083,105.5017,105.4083,105.4736,6096.0
2017-08-31 11:10:00,113.0,113.0,113.0,113.0,600.0,105.511,105.511,105.511,105.511,600.0
2017-08-31 11:15:00,113.0,113.2,113.0,113.2,2700.0,105.511,105.6977,105.511,105.6977,2700.0
2017-08-31 11:20:00,113.17,113.19,113.13,113.18,6276.0,105.6697,105.6884,105.6324,105.6791,6276.0
2017-08-31 11:25:00,113.13,113.13,113.02,113.1,8100.0,105.6324,105.6324,105.5297,105.6044,8100.0
2017-08-31 11:30:00,113.06,113.1,112.98,112.98,4212.0,105.567,105.6044,105.4923,105.4923,4212.0
2017-08-31 11:35:00,112.99,113.12,112.98,113.1,7833.0,105.5017,105.623,105.4923,105.6044,7833.0
2017-08-31 11:40:00,113.1,113.13,113.05,113.05,3300.0,105.6044,105.6324,105.5577,105.5577,3300.0
2017-08-31 11:45:00,113.12,113.14,113.1,113.11,3000.0,105.623,105.6417,105.6044,105.6137,3000.0
2017-08-31 11:50:00,113.07,113.17,113.07,113.17,4911.0,105.5764,105.6697,105.5764,105.6697,4911.0
2017-08-31 11:55:00,113.18,113.18,113.09,113.09,3330.0,105.6791,105.6791,105.595,105.595,3330.0
2017-08-31 12:00:00,113.09,113.09,113.09,113.09,0.0,105.595,105.595,105.595,105.595,0.0
2017-08-31 12:05:00,113.14,113.14,113.1,113.1,4500.0,105.6417,105.6417,105.6044,105.6044,4500.0
2017-08-31 12:10:00,113.1,113.14,113.03,113.07,6930.0,105.6044,105.6417,105.539,105.5764,6930.0
2017-08-31 12:15:00,113.05,113.07,113.05,113.07,900.0,105.5577,105.5764,105.5577,105.5764,900.0
2017-08-31 12:20:00,113.15,113.21,113.15,113.21,6150.0,105.6511,105.7071,105.6511,105.7071,6150.0
2017-08-31 12:25:00,113.15,113.17,113.11,113.16,5388.0,105.6511,105.6697,105.6137,105.6604,5388.0
2017-08-31 12:30:00,113.16,113.18,113.14,113.15,8385.0,105.6604,105.6791,105.6417,105.6511,8385.0
2017-08-31 12:35:00,113.14,113.15,113.12,113.14,3792.0,105.6417,105.6511,105.623,105.6417,3792.0
2017-08-31 12:40:00,113.15,113.2,113.13,113.17,9708.0,105.6511,105.6977,105.6324,105.6697,9708.0
2017-08-31 12:45:00,113.15,113.18,113.1,113.1,3573.0,105.6511,105.6791,105.6044,105.6044,3573.0
2017-08-31 12:50:00,113.1,113.17,113.09,113.17,3333.0,105.6044,105.6697,105.595,105.6697,3333.0
2017-08-31 12:55:00,113.13,113.14,113.13,113.14,600.0,105.6324,105.6417,105.6324,105.6417,600.0
2017-08-31 13:00:00,113.13,113.15,113.05,113.05,6285.0,105.6324,105.6511,105.5577,105.5577,6285.0
2017-08-31 13:05:00,113.04,113.15,113.04,113.14,4236.0,105.5483,105.6511,105.5483,105.6417,4236.0
2017-08-31 13:10:00,113.15,113.16,113.09,113.16,15870.0,105.6511,105.6604,105.595,105.6604,15870.0
2017-08-31 13:15:00,113.1,113.13,113.07,113.13,5790.0,105.6044,105.6324,105.5764,105.6324,5790.0
2017-08-31 13:20:00,113.09,113.09,113.03,113.08,4431.0,105.595,105.595,105.539,105.5857,4431.0
2017-08-31 13:25:00,113.08,113.1,113.03,113.07,17583.0,105.5857,105.6044,105.539,105.5764,17583.0
2017-08-31 13:30:00,113.07,113.07,113.02,113.04,15300.0,105.5764,105.5764,105.5297,105.5483,15300.0
2017-08-31 13:35:00,113.04,113.06,112.99,113.03,17511.0,105.5483,105.567,105.5017,105.539,17511.0
2017-08-31 13:40:00,113.0,113.0,112.92,112.94,9300.0,105.511,105.511,105.4363,105.455,9300.0
2017-08-31 13:45:00,112.91,112.94,112.88,112.88,13566.0,105.427,105.455,105.3989,105.3989,13566.0
2017-08-31 13:50:00,112.85,112.87,112.8,112.8,4821.0,105.3709,105.3896,105.3242,105.3242,4821.0
2017-08-31 13:55:00,112.82,112.87,112.82,112.84,6900.0,105.3429,105.3896,105.3429,105.3616,6900.0
2017-08-31 14:00:00,112.87,112.87,112.85,112.85,3495.0,105.3896,105.3896,105.3709,105.3709,3495.0
2017-08-31 14:05:00,112.86,112.95,112.79,112.89,101151.0,105.3803,105.4643,105.3149,105.4083,101151.0
2017-08-31 14:10:00,112.89,112.93,112.86,112.89,117915.0,105.4083,105.4456,105.3803,105.4083,117915.0
2017-08-31 14:15:00,112.9,113.01,112.89,112.9,56853.0,105.4176,105.5203,105.4083,105.4176,56853.0
2017-08-31 14:20:00,112.88,112.88,112.82,112.83,4200.0,105.3989,105.3989,105.3429,105.3523,4200.0
2017-08-31 14:25:00,112.85,113.01,112.82,113.01,9720.0,105.3709,105.5203,105.3429,105.5203,9720.0
2017-08-31 14:30:00,112.98,112.98,112.92,112.98,6999.0,105.4923,105.4923,105.4363,105.4923,6999.0
2017-08-31 14:35:00,112.96,112.96,112.86,112.89,18000.0,105.4736,105.4736,105.3803,105.4083,18000.0
2017-08-31 14:40:00,112.89,112.89,112.84,112.88,3921.0,105.4083,105.4083,105.3616,105.3989,3921.0
2017-08-31 14:45:00,112.89,113.03,112.88,112.94,15429.0,105.4083,105.539,105.3989,105.455,15429.0
2017-08-31 14:50:00,112.94,112.97,112.92,112.93,3000.0,105.455,105.483,105.4363,105.4456,3000.0
2017-08-31 14:55:00,112.93,112.97,112.89,112.91,6027.0,105.4456,105.483,105.4083,105.427,6027.0
2017-08-31 15:00:00,112.93,112.97,112.87,112.88,25776.0,105.4456,105.483,105.3896,105.3989,25776.0
2017-08-31 15:05:00,112.85,112.88,112.83,112.84,11895.0,105.3709,105.3989,105.3523,105.3616,11895.0
2017-08-31 15:10:00,112.83,112.88,112.81,112.81,3900.0,105.3523,105.3989,105.3336,105.3336,3900.0
2017-08-31 15:15:00,112.83,112.85,112.82,112.83,5664.0,105.3523,105.3709,105.3429,105.3523,5664.0
2017-08-31 15:20:00,112.84,112.98,112.83,112.95,21333.0,105.3616,105.4923,105.3523,105.4643,21333.0
2017-08-31 15:25:00,112.95,113.05,112.95,113.03,9900.0,105.4643,105.5577,105.4643,105.539,9900.0
2017-08-31 15:30:00,113.05,113.12,112.92,112.95,32517.0,105.5577,105.623,105.4363,105.4643,32517.0
2017-08-31 15:35:00,112.95,113.1,112.95,113.04,27588.0,105.4643,105.6044,105.4643,105.5483,27588.0
2017-08-31 15:40:00,113.01,113.07,112.99,112.99,23094.0,105.5203,105.5764,105.5017,105.5017,23094.0
2017-08-31 15:45:00,113.03,113.08,112.96,113.0,42315.0,105.539,105.5857,105.4736,105.511,42315.0
2017-08-31 15:50:00,113.02,113.03,112.93,112.96,53850.0,105.5297,105.539,105.4456,105.4736,53850.0
2017-08-31 15:55:00,112.98,113.07,112.83,113.07,164217.0,105.4923,105.5764,105.3523,105.5764,164217.0
2017-09-01 09:30:00,113.41,113.51,113.01,113.42,14832.0,105.8938,105.9872,105.5203,105.9032,14832.0
2017-09-01 09:35:00,113.03,113.22,113.03,113.22,1500.0,105.539,105.7164,105.539,105.7164,1500.0
2017-09-01 09:40:00,113.19,113.33,113.06,113.33,3000.0,105.6884,105.8191,105.567,105.8191,3000.0
2017-09-01 09:45:00,113.33,113.33,113.13,113.13,17433.0,105.8191,105.8191,105.6324,105.6324,17433.0
2017-09-01 09:50:00,113.13,113.14,113.0,113.03,38934.0,105.6324,105.6417,105.511,105.539,38934.0
2017-09-01 09:55:00,113.05,113.27,112.96,113.2,59658.0,105.5577,105.7631,105.4736,105.6977,59658.0
2017-09-01 10:00:00,113.2,113.33,113.04,113.14,33705.0,105.6977,105.8191,105.5483,105.6417,33705.0
2017-09-01 10:05:00,113.08,113.14,112.97,113.06,32529.0,105.5857,105.6417,105.483,105.567,32529.0
2017-09-01 10:10:00,113.07,113.25,113.02,113.14,11100.0,105.5764,105.7444,105.5297,105.6417,11100.0
2017-09-01 10:15:00,113.14,113.2,113.05,113.13,19800.0,105.6417,105.6977,105.5577,105.6324,19800.0
2017-09-01 10:20:00,113.15,113.22,113.08,113.12,63117.0,105.6511,105.7164,105.5857,105.623,63117.0
2017-09-01 10:25:00,113.11,113.27,113.11,113.25,12600.0,105.6137,105.7631,105.6137,105.7444,12600.0
2017-09-01 10:30:00,113.28,113.39,113.25,113.33,39117.0,105.7724,105.8751,105.7444,105.8191,39117.0
2017-09-01 10:35:00,113.38,113.48,113.23,113.26,37086.0,105.8658,105.9592,105.7257,105.7538,37086.0
2017-09-01 10:40:00,113.31,113.31,113.13,113.13,12144.0,105.8004,105.8004,105.6324,105.6324,12144.0
2017-09-01 10:45:00,113.17,113.3,113.16,113.28,12600.0,105.6697,105.7911,105.6604,105.7724,12600.0
2017-09-01 10:50:00,113.21,113.21,113.14,113.14,3000.0,105.7071,105.7071,105.6417,105.6417,3000.0
2017-09-01 10:55:00,113.17,113.28,113.08,113.08,15729.0,105.6697,105.7724,105.5857,105.5857,15729.0
2017-09-01 11:00:00,113.1,113.18,113.06,113.18,3300.0,105.6044,105.6791,105.567,105.6791,3300.0
2017-09-01 11:05:00,113.22,113.25,113.18,113.21,4881.0,105.7164,105.7444,105.6791,105.7071,4881.0
2017-09-01 11:10:00,113.21,113.38,113.12,113.33,20127.0,105.7071,105.8658,105.623,105.8191,20127.0
2017-09-01 11:15:00,113.33,113.39,113.3,113.31,4302.0,105.8191,105.8751,105.7911,105.8004,4302.0
2017-09-01 11:20:00,113.32,113.34,113.22,113.28,10464.0,105.8098,105.8285,105.7164,105.7724,10464.0
2017-09-01 11:25:00,113.25,113.25,113.1,113.1,5100.0,105.7444,105.7444,105.6044,105.6044,5100.0
2017-09-01 11:30:00,113.1,113.17,113.1,113.17,3000.0,105.6044,105.6697,105.6044,105.6697,3000.0
2017-09-01 11:35:00,113.2,113.26,113.18,113.26,3600.0,105.6977,105.7538,105.6791,105.7538,3600.0
2017-09-01 11:40:00,113.25,113.32,113.24,113.31,6150.0,105.7444,105.8098,105.7351,105.8004,6150.0
2017-09-01 11:45:00,113.31,113.37,113.29,113.37,7470.0,105.8004,105.8565,105.7818,105.8565,7470.0
2017-09-01 11:50:00,113.39,113.39,113.3,113.32,5730.0,105.8751,105.8751,105.7911,105.8098,5730.0
2017-09-01 11:55:00,113.33,113.43,113.33,113.43,2700.0,105.8191,105.9125,105.8191,105.9125,2700.0
2017-09-01 12:00:00,113.39,113.47,113.38,113.41,3900.0,105.8751,105.9498,105.8658,105.8938,3900.0
2017-09-01 12:05:00,113.46,113.49,113.38,113.38,12000.0,105.9405,105.9685,105.8658,105.8658,12000.0
2017-09-01 12:10:00,113.41,113.42,113.37,113.37,3000.0,105.8938,105.9032,105.8565,105.8565,3000.0
2017-09-01 12:15:00,113.36,113.42,113.35,113.42,3000.0,105.8471,105.9032,105.8378,105.9032,3000.0
2017-09-01 12:20:00,113.43,113.46,113.4,113.44,2121.0,105.9125,105.9405,105.8845,105.9218,2121.0
2017-09-01 12:25:00,113.46,113.54,113.46,113.49,5400.0,105.9405,106.0152,105.9405,105.9685,5400.0
2017-09-01 12:30:00,113.51,113.66,113.51,113.64,10095.0,105.9872,106.1273,105.9872,106.1086,10095.0
2017-09-01 12:35:00,113.67,113.67,113.62,113.62,10584.0,106.1366,106.1366,106.0899,106.0899,10584.0
2017-09-01 12:40:00,113.61,113.63,113.54,113.54,3000.0,106.0806,106.0992,106.0152,106.0152,3000.0
2017-09-01 12:45:00,113.58,113.79,113.58,113.75,5520.0,106.0526,106.2486,106.0526,106.2113,5520.0
2017-09-01 12:50:00,113.75,113.76,113.71,113.74,2700.0,106.2113,106.2206,106.1739,106.2019,2700.0
2017-09-01 12:55:00,113.7,113.73,113.61,113.65,8400.0,106.1646,106.1926,106.0806,106.1179,8400.0
2017-09-01 13:00:00,113.66,113.66,113.61,113.63,5100.0,106.1273,106.1273,106.0806,106.0992,5100.0
2017-09-01 13:05:00,113.6,113.65,113.6,113.64,7410.0,106.0712,106.1179,106.0712,106.1086,7410.0
2017-09-01 13:10:00,113.6,113.63,113.53,113.54,7050.0,106.0712,106.0992,106.0059,106.0152,7050.0
2017-09-01 13:15:00,113.53,113.53,113.52,113.53,7380.0,106.0059,106.0059,105.9965,106.0059,7380.0
2017-09-01 13:20:00,113.56,113.57,113.45,113.55,3900.0,106.0339,106.0432,105.9312,106.0245,3900.0
2017-09-01 13:25:00,113.56,113.63,113.54,113.63,5670.0,106.0339,106.0992,106.0152,106.0992,5670.0
2017-09-01 13:30:00,113.63,113.77,113.61,113.61,15102.0,106.0992,106.23,106.0806,106.0806,15102.0
2017-09-01 13:35:00,113.69,113.69,113.67,113.67,1200.0,106.1553,106.1553,106.1366,106.1366,1200.0
2017-09-01 13:40:00,113.62,113.63,113.58,113.63,8076.0,106.0899,106.0992,106.0526,106.0992,8076.0
2017-09-01 13:45:00,113.63,113.67,113.54,113.57,9924.0,106.0992,106.1366,106.0152,106.0432,9924.0
2017-09-01 13:50:00,113.6,113.6,113.44,113.44,13500.0,106.0712,106.0712,105.9218,105.9218,13500.0
2017-09-01 13:55:00,113.44,113.47,113.44,113.47,2541.0,105.9218,105.9498,105.9218,105.9498,2541.0
2017-09-01 14:00:00,113.46,113.55,113.43,113.52,7800.0,105.9405,106.0245,105.9125,105.9965,7800.0
2017-09-01 14:05:00,113.56,113.57,113.49,113.52,27354.0,106.0339,106.0432,105.9685,105.9965,27354.0
2017-09-01 14:10:00,113.5,113.57,113.45,113.57,12900.0,105.9779,106.0432,105.9312,106.0432,12900.0
2017-09-01 14:15:00,113.56,113.65,113.48,113.6,23613.0,106.0339,106.1179,105.9592,106.0712,23613.0
2017-09-01 14:20:00,113.66,113.76,113.6,113.7,10326.0,106.1273,106.2206,106.0712,106.1646,10326.0
2017-09-01 14:25:00,113.72,113.79,113.7,113.79,18303.0,106.1833,106.2486,106.1646,106.2486,18303.0
2017-09-01 14:30:00,113.75,113.91,113.75,113.87,26394.0,106.2113,106.3607,106.2113,106.3233,26394.0
2017-09-01 14:35:00,113.92,114.07,113.91,114.02,36486.0,106.37,106.5101,106.3607,106.4634,36486.0
2017-09-01 14:40:00,113.98,114.16,113.94,114.13,27660.0,106.426,106.5941,106.3887,106.5661,27660.0
2017-09-01 14:45:00,114.11,114.15,114.02,114.03,30006.0,106.5474,106.5848,106.4634,106.4727,30006.0
2017-09-01 14:50:00,114.06,114.26,114.02,114.26,45807.0,106.5007,106.6875,106.4634,106.6875,45807.0
2017-09-01 14:55:00,114.25,114.42,114.2,114.27,46959.0,106.6781,106.8369,106.6315,106.6968,46959.0
2017-09-01 15:00:00,114.27,114.63,114.27,114.31,77166.0,106.6968,107.033,106.6968,106.7342,77166.0
2017-09-01 15:05:00,114.32,114.67,114.3,114.67,70584.0,106.7435,107.0703,106.7248,107.0703,70584.0
2017-09-01 15:10:00,114.61,114.76,114.55,114.73,63501.0,107.0143,107.1543,106.9583,107.1263,63501.0
2017-09-01 15:15:00,114.67,114.94,114.66,114.92,77433.0,107.0703,107.3224,107.061,107.3037,77433.0
2017-09-01 15:20:00,114.8,115.2,114.8,115.14,77433.0,107.1917,107.5652,107.1917,107.5092,77433.0
2017-09-01 15:25:00,115.1,115.21,114.71,114.71,57465.0,107.4718,107.5745,107.1077,107.1077,57465.0
2017-09-01 15:30:00,114.68,114.75,114.45,114.67,21720.0,107.0797,107.145,106.8649,107.0703,21720.0
2017-09-01 15:35:00,114.64,114.68,114.28,114.35,30948.0,107.0423,107.0797,106.7062,106.7715,30948.0
2017-09-01 15:40:00,114.33,114.48,114.33,114.42,44505.0,106.7528,106.8929,106.7528,106.8369,44505.0
2017-09-01 15:45:00,114.42,114.58,114.4,114.53,28701.0,106.8369,106.9863,106.8182,106.9396,28701.0
2017-09-01 15:50:00,114.54,114.8,114.54,114.68,34317.0,106.9489,107.1917,106.9489,107.0797,34317.0
2017-09-01 15:55:00,114.68,114.71,114.49,114.52,58992.0,107.0797,107.1077,106.9022,106.9303,58992.0
2017-09-05 09:30:00,114.4,114.66,114.32,114.52,30873.0,106.8182,107.061,106.7435,106.9303,30873.0
2017-09-05 09:35:00,114.65,115.2,114.53,114.97,32157.0,107.0516,107.5652,106.9396,107.3504,32157.0
2017-09-05 09:40:00,114.97,115.57,114.91,115.41,38109.0,107.3504,107.9107,107.2944,107.7613,38109.0
2017-09-05 09:45:00,115.35,115.93,115.16,115.82,36465.0,107.7052,108.2468,107.5278,108.1441,36465.0
2017-09-05 09:50:00,115.7,116.35,115.7,116.12,48351.0,108.0321,108.639,108.0321,108.4242,48351.0
2017-09-05 09:55:00,116.14,116.44,115.99,116.3,59340.0,108.4429,108.723,108.3028,108.5923,59340.0
2017-09-05 10:00:00,116.27,116.32,115.92,116.1,22866.0,108.5643,108.611,108.2375,108.4055,22866.0
2017-09-05 10:05:00,115.93,116.1,115.35,115.45,24837.0,108.2468,108.4055,107.7052,107.7986,24837.0
2017-09-05 10:10:00,115.39,115.71,115.37,115.49,22941.0,107.7426,108.0414,107.7239,107.836,22941.0
2017-09-05 10:15:00,115.44,115.72,115.3,115.39,33081.0,107.7893,108.0507,107.6586,107.7426,33081.0
2017-09-05 10:20:00,115.27,115.32,115.05,115.21,15018.0,107.6305,107.6772,107.4251,107.5745,15018.0
2017-09-05 10:25:00,115.13,115.39,115.13,115.19,15663.0,107.4998,107.7426,107.4998,107.5559,15663.0
2017-09-05 10:30:00,115.27,115.36,115.1,115.19,7074.0,107.6305,107.7146,107.4718,107.5559,7074.0
2017-09-05 10:35:00,115.17,115.36,114.96,114.96,23109.0,107.5372,107.7146,107.3411,107.3411,23109.0
2017-09-05 10:40:00,115.06,115.07,114.88,114.88,10800.0,107.4345,107.4438,107.2664,107.2664,10800.0
2017-09-05 10:45:00,114.85,115.16,114.46,114.77,30987.0,107.2384,107.5278,106.8742,107.1637,30987.0
2017-09-05 10:50:00,114.67,114.78,114.53,114.53,4200.0,107.0703,107.173,106.9396,106.9396,4200.0
2017-09-05 10:55:00,114.52,114.78,114.52,114.78,8667.0,106.9303,107.173,106.9303,107.173,8667.0
2017-09-05 11:00:00,114.95,115.07,114.86,114.89,11850.0,107.3318,107.4438,107.2477,107.2757,11850.0
2017-09-05 11:05:00,115.05,115.08,115.0,115.01,4200.0,107.4251,107.4531,107.3784,107.3878,4200.0
2017-09-05 11:10:00,115.01,115.01,114.85,114.87,3000.0,107.3878,107.3878,107.2384,107.2571,3000.0
2017-09-05 11:15:00,114.86,114.95,114.86,114.92,6900.0,107.2477,107.3318,107.2477,107.3037,6900.0
2017-09-05 11:20:00,114.92,114.92,114.74,114.87,13602.0,107.3037,107.3037,107.1357,107.2571,13602.0
2017-09-05 11:25:00,114.89,114.89,114.74,114.88,7524.0,107.2757,107.2757,107.1357,107.2664,7524.0
2017-09-05 11:30:00,114.89,114.94,114.74,114.91,15336.0,107.2757,107.3224,107.1357,107.2944,15336.0
2017-09-05 11:35:00,114.88,114.98,114.79,114.98,7200.0,107.2664,107.3598,107.1824,107.3598,7200.0
2017-09-05 11:40:00,114.99,115.13,114.99,115.13,3300.0,107.3691,107.4998,107.3691,107.4998,3300.0
2017-09-05 11:45:00,115.12,115.22,115.0,115.01,13800.0,107.4905,107.5839,107.3784,107.3878,13800.0
2017-09-05 11:50:00,114.99,115.06,114.99,115.06,2700.0,107.3691,107.4345,107.3691,107.4345,2700.0
2017-09-05 11:55:00,115.09,115.17,115.02,115.07,7923.0,107.4625,107.5372,107.3971,107.4438,7923.0
2017-09-05 12:00:00,115.07,115.07,114.62,114.74,9423.0,107.4438,107.4438,107.0236,107.1357,9423.0
2017-09-05 12:05:00,114.77,114.77,114.51,114.6,6900.0,107.1637,107.1637,106.9209,107.005,6900.0
2017-09-05 12:10:00,114.63,114.63,114.37,114.4,10419.0,107.033,107.033,106.7902,106.8182,10419.0
2017-09-05 12:15:00,114.35,114.39,114.18,114.2,13800.0,106.7715,106.8089,106.6128,106.6315,13800.0
2017-09-05 12:20:00,114.26,114.78,114.26,114.78,7200.0,106.6875,107.173,106.6875,107.173,7200.0
2017-09-05 12:25:00,114.69,114.69,114.56,114.63,7623.0,107.089,107.089,106.9676,107.033,7623.0
2017-09-05 12:30:00,114.63,114.63,114.27,114.32,9900.0,107.033,107.033,106.6968,106.7435,9900.0
2017-09-05 12:35:00,114.34,114.67,114.33,114.52,5700.0,106.7622,107.0703,106.7528,106.9303,5700.0
2017-09-05 12:40:00,114.51,114.65,114.35,114.45,9237.0,106.9209,107.0516,106.7715,106.8649,9237.0
2017-09-05 12:45:00,114.52,114.52,114.37,114.38,6636.0,106.9303,106.9303,106.7902,106.7995,6636.0
2017-09-05 12:50:00,114.51,114.53,114.43,114.53,6300.0,106.9209,106.9396,106.8462,106.9396,6300.0
2017-09-05 12:55:00,114.45,114.64,114.45,114.57,9150.0,106.8649,107.0423,106.8649,106.9769,9150.0
2017-09-05 13:00:00,114.61,114.67,114.24,114.24,15210.0,107.0143,107.0703,106.6688,106.6688,15210.0
2017-09-05 13:05:00,114.24,114.41,114.24,114.32,10800.0,106.6688,106.8275,106.6688,106.7435,10800.0
2017-09-05 13:10:00,114.27,114.34,114.19,114.33,8934.0,106.6968,106.7622,106.6221,106.7528,8934.0
2017-09-05 13:15:00,114.31,114.55,114.27,114.55,11124.0,106.7342,106.9583,106.6968,106.9583,11124.0
2017-09-05 13:20:00,114.52,114.61,114.43,114.58,7950.0,106.9303,107.0143,106.8462,106.9863,7950.0
2017-09-05 13:25:00,114.55,114.56,114.38,114.38,6000.0,106.9583,106.9676,106.7995,106.7995,6000.0
2017-09-05 13:30:00,114.43,114.51,114.31,114.41,8100.0,106.8462,106.9209,106.7342,106.8275,8100.0
2017-09-05 13:35:00,114.43,114.63,114.43,114.53,8214.0,106.8462,107.033,106.8462,106.9396,8214.0
2017-09-05 13:40:00,114.53,114.78,114.53,114.74,9168.0,106.9396,107.173,106.9396,107.1357,9168.0
2017-09-05 13:45:00,114.67,114.72,114.53,114.66,8505.0,107.0703,107.117,106.9396,107.061,8505.0
2017-09-05 13:50:00,114.68,114.78,114.53,114.58,9303.0,107.0797,107.173,106.9396,106.9863,9303.0
2017-09-05 13:55:00,114.58,114.74,114.58,114.74,8100.0,106.9863,107.1357,106.9863,107.1357,8100.0
2017-09-05 14:00:00,114.77,114.83,114.67,114.7,9132.0,107.1637,107.2197,107.0703,107.0983,9132.0
2017-09-05 14:05:00,114.67,114.71,114.62,114.69,11631.0,107.0703,107.1077,107.0236,107.089,11631.0
2017-09-05 14:10:00,114.67,114.67,114.63,114.64,3900.0,107.0703,107.0703,107.033,107.0423,3900.0
2017-09-05 14:15:00,114.63,114.68,114.54,114.64,11034.0,107.033,107.0797,106.9489,107.0423,11034.0
2017-09-05 14:20:00,114.65,114.76,114.63,114.63,10800.0,107.0516,107.1543,107.033,107.033,10800.0
2017-09-05 14:25:00,114.68,114.72,114.61,114.72,7083.0,107.0797,107.117,107.0143,107.117,7083.0
2017-09-05 14:30:00,114.73,114.79,114.73,114.78,4200.0,107.1263,107.1824,107.1263,107.173,4200.0
2017-09-05 14:35:00,114.77,114.98,114.77,114.88,16566.0,107.1637,107.3598,107.1637,107.2664,16566.0
2017-09-05 14:40:00,114.86,114.96,114.8,114.9,9681.0,107.2477,107.3411,107.1917,107.2851,9681.0
2017-09-05 14:45:00,114.83,114.94,114.82,114.92,9300.0,107.2197,107.3224,107.2104,107.3037,9300.0
2017-09-05 14:50:00,114.92,114.92,114.62,114.79,20943.0,107.3037,107.3037,107.0236,107.1824,20943.0
2017-09-05 14:55:00,114.85,114.96,114.8,114.95,13689.0,107.2384,107.3411,107.1917,107.3318,13689.0
2017-09-05 15:00:00,114.95,115.03,114.83,114.91,15900.0,107.3318,107.4065,107.2197,107.2944,15900.0
2017-09-05 15:05:00,114.85,114.89,114.79,114.89,13803.0,107.2384,107.2757,107.1824,107.2757,13803.0
2017-09-05 15:10:00,114.88,114.96,114.82,114.92,12441.0,107.2664,107.3411,107.2104,107.3037,12441.0
2017-09-05 15:15:00,114.96,115.14,114.92,115.06,36660.0,107.3411,107.5092,107.3037,107.4345,36660.0
2017-09-05 15:20:00,115.03,115.08,114.89,114.99,33987.0,107.4065,107.4531,107.2757,107.3691,33987.0
2017-09-05 15:25:00,115.01,115.33,115.01,115.32,18396.0,107.3878,107.6866,107.3878,107.6772,18396.0
2017-09-05 15:30:00,115.26,115.33,115.07,115.15,35367.0,107.6212,107.6866,107.4438,107.5185,35367.0
2017-09-05 15:35:00,115.17,115.18,114.97,115.05,21132.0,107.5372,107.5465,107.3504,107.4251,21132.0
2017-09-05 15:40:00,115.02,115.05,114.87,115.0,28149.0,107.3971,107.4251,107.2571,107.3784,28149.0
2017-09-05 15:45:00,114.94,114.96,114.81,114.96,39618.0,107.3224,107.3411,107.201,107.3411,39618.0
2017-09-05 15:50:00,114.93,114.96,114.87,114.91,30600.0,107.3131,107.3411,107.2571,107.2944,30600.0
2017-09-05 15:55:00,114.94,115.05,114.9,114.99,79593.0,107.3224,107.4251,107.2851,107.3691,79593.0
2017-09-06 09:30:00,115.05,115.56,115.05,115.25,17787.0,107.4251,107.9013,107.4251,107.6119,17787.0
2017-09-06 09:35:00,115.28,115.3,115.14,115.17,11793.0,107.6399,107.6586,107.5092,107.5372,11793.0
2017-09-06 09:40:00,115.17,115.21,115.09,115.09,1500.0,107.5372,107.5745,107.4625,107.4625,1500.0
2017-09-06 09:45:00,115.14,115.14,114.89,114.94,13338.0,107.5092,107.5092,107.2757,107.3224,13338.0
2017-09-06 09:50:00,114.98,115.07,114.81,115.07,7800.0,107.3598,107.4438,107.201,107.4438,7800.0
2017-09-06 09:55:00,115.05,115.12,114.97,114.98,7485.0,107.4251,107.4905,107.3504,107.3598,7485.0
2017-09-06 10:00:00,114.93,114.95,114.61,114.88,15300.0,107.3131,107.3318,107.0143,107.2664,15300.0
2017-09-06 10:05:00,114.82,115.07,114.82,114.99,11250.0,107.2104,107.4438,107.2104,107.3691,11250.0
2017-09-06 10:10:00,115.01,115.04,114.87,114.87,26286.0,107.3878,107.4158,107.2571,107.2571,26286.0
2017-09-06 10:15:00,114.87,114.98,114.85,114.86,22155.0,107.2571,107.3598,107.2384,107.2477,22155.0
2017-09-06 10:20:00,114.86,114.92,114.71,114.85,33771.0,107.2477,107.3037,107.1077,107.2384,33771.0
2017-09-06 10:25:00,114.86,114.92,114.67,114.74,9582.0,107.2477,107.3037,107.0703,107.1357,9582.0
2017-09-06 10:30:00,114.83,114.91,114.77,114.77,7803.0,107.2197,107.2944,107.1637,107.1637,7803.0
2017-09-06 10:35:00,114.75,114.79,114.73,114.79,2100.0,107.145,107.1824,107.1263,107.1824,2100.0
2017-09-06 10:40:00,114.75,114.82,114.7,114.7,2100.0,107.145,107.2104,107.0983,107.0983,2100.0
2017-09-06 10:45:00,114.71,114.71,114.34,114.34,20895.0,107.1077,107.1077,106.7622,106.7622,20895.0
2017-09-06 10:50:00,114.34,114.45,114.23,114.24,17400.0,106.7622,106.8649,106.6595,106.6688,17400.0
2017-09-06 10:55:00,114.26,114.42,114.26,114.42,11100.0,106.6875,106.8369,106.6875,106.8369,11100.0
2017-09-06 11:00:00,114.35,114.41,114.19,114.35,7815.0,106.7715,106.8275,106.6221,106.7715,7815.0
2017-09-06 11:05:00,114.29,114.39,114.16,114.16,21366.0,106.7155,106.8089,106.5941,106.5941,21366.0
2017-09-06 11:10:00,114.25,114.29,114.16,114.16,13083.0,106.6781,106.7155,106.5941,106.5941,13083.0
2017-09-06 11:15:00,114.23,114.23,114.17,114.17,3600.0,106.6595,106.6595,106.6035,106.6035,3600.0
2017-09-06 11:20:00,114.22,114.28,114.2,114.22,5550.0,106.6501,106.7062,106.6315,106.6501,5550.0
2017-09-06 11:25:00,114.22,114.46,114.22,114.46,7350.0,106.6501,106.8742,106.6501,106.8742,7350.0
2017-09-06 11:30:00,114.4,114.47,114.3,114.33,10950.0,106.8182,106.8836,106.7248,106.7528,10950.0
2017-09-06 11:35:00,114.28,114.28,114.21,114.22,3900.0,106.7062,106.7062,106.6408,106.6501,3900.0
2017-09-06 11:40:00,114.24,114.24,114.09,114.12,5619.0,106.6688,106.6688,106.5288,106.5568,5619.0
2017-09-06 11:45:00,114.07,114.07,113.93,113.97,17355.0,106.5101,106.5101,106.3794,106.4167,17355.0
2017-09-06 11:50:00,113.94,114.05,113.93,114.03,6900.0,106.3887,106.4914,106.3794,106.4727,6900.0
2017-09-06 11:55:00,114.03,114.05,113.87,113.95,22293.0,106.4727,106.4914,106.3233,106.398,22293.0
2017-09-06 12:00:00,113.94,114.04,113.91,113.95,14478.0,106.3887,106.4821,106.3607,106.398,14478.0
2017-09-06 12:05:00,114.03,114.04,113.89,113.91,21432.0,106.4727,106.4821,106.342,106.3607,21432.0
2017-09-06 12:10:00,113.96,114.17,113.89,114.12,10602.0,106.4074,106.6035,106.342,106.5568,10602.0
2017-09-06 12:15:00,114.11,114.14,113.98,113.98,6939.0,106.5474,106.5754,106.426,106.426,6939.0
2017-09-06 12:20:00,113.95,114.13,113.95,114.07,6051.0,106.398,106.5661,106.398,106.5101,6051.0
2017-09-06 12:25:00,114.16,114.18,114.09,114.14,1500.0,106.5941,106.6128,106.5288,106.5754,1500.0
2017-09-06 12:30:00,114.14,114.18,114.08,114.14,8652.0,106.5754,106.6128,106.5194,106.5754,8652.0
2017-09-06 12:35:00,114.17,114.19,114.14,114.16,5718.0,106.6035,106.6221,106.5754,106.5941,5718.0
2017-09-06 12:40:00,114.18,114.21,114.14,114.21,7869.0,106.6128,106.6408,106.5754,106.6408,7869.0
2017-09-06 12:45:00,114.2,114.32,114.19,114.25,7500.0,106.6315,106.7435,106.6221,106.6781,7500.0
2017-09-06 12:50:00,114.23,114.23,114.15,114.16,7800.0,106.6595,106.6595,106.5848,106.5941,7800.0
2017-09-06 12:55:00,114.19,114.19,113.97,114.02,3375.0,106.6221,106.6221,106.4167,106.4634,3375.0
2017-09-06 13:00:00,113.97,114.07,113.97,114.05,11688.0,106.4167,106.5101,106.4167,106.4914,11688.0
2017-09-06 13:05:00,114.02,114.05,113.95,113.95,14997.0,106.4634,106.4914,106.398,106.398,14997.0
2017-09-06 13:10:00,113.94,113.94,113.89,113.91,3300.0,106.3887,106.3887,106.342,106.3607,3300.0
2017-09-06 13:15:00,113.93,114.09,113.9,114.09,16680.0,106.3794,106.5288,106.3513,106.5288,16680.0
2017-09-06 13:20:00,114.19,114.19,114.06,114.06,6219.0,106.6221,106.6221,106.5007,106.5007,6219.0
2017-09-06 13:25:00,114.09,114.09,114.01,114.01,18237.0,106.5288,106.5288,106.4541,106.4541,18237.0
2017-09-06 13:30:00,114.01,114.08,114.01,114.05,5085.0,106.4541,106.5194,106.4541,106.4914,5085.0
2017-09-06 13:35:00,114.05,114.27,114.05,114.19,13365.0,106.4914,106.6968,106.4914,106.6221,13365.0
2017-09-06 13:40:00,114.22,114.22,114.0,114.07,10200.0,106.6501,106.6501,106.4447,106.5101,10200.0
2017-09-06 13:45:00,114.12,114.12,114.01,114.04,4200.0,106.5568,106.5568,106.4541,106.4821,4200.0
2017-09-06 13:50:00,114.04,114.09,113.96,113.96,8739.0,106.4821,106.5288,106.4074,106.4074,8739.0
2017-09-06 13:55:00,114.0,114.0,113.95,113.97,3600.0,106.4447,106.4447,106.398,106.4167,3600.0
2017-09-06 14:00:00,113.97,114.07,113.97,114.04,15900.0,106.4167,106.5101,106.4167,106.4821,15900.0
2017-09-06 14:05:00,114.04,114.05,114.0,114.0,2100.0,106.4821,106.4914,106.4447,106.4447,2100.0
2017-09-06 14:10:00,114.04,114.16,114.0,114.11,12567.0,106.4821,106.5941,106.4447,106.5474,12567.0
2017-09-06 14:15:00,114.11,114.11,113.95,113.95,12096.0,106.5474,106.5474,106.398,106.398,12096.0
2017-09-06 14:20:00,113.94,114.04,113.94,114.04,14034.0,106.3887,106.4821,106.3887,106.4821,14034.0
2017-09-06 14:25:00,114.03,114.07,113.97,113.97,8529.0,106.4727,106.5101,106.4167,106.4167,8529.0
2017-09-06 14:30:00,114.01,114.01,114.0,114.0,2229.0,106.4541,106.4541,106.4447,106.4447,2229.0
2017-09-06 14:35:00,114.03,114.2,114.03,114.18,9420.0,106.4727,106.6315,106.4727,106.6128,9420.0
2017-09-06 14:40:00,114.22,114.25,114.18,114.22,7500.0,106.6501,106.6781,106.6128,106.6501,7500.0
2017-09-06 14:45:00,114.23,114.33,114.21,114.28,12945.0,106.6595,106.7528,106.6408,106.7062,12945.0
2017-09-06 14:50:00,114.28,114.31,114.2,114.31,11454.0,106.7062,106.7342,106.6315,106.7342,11454.0
2017-09-06 14:55:00,114.31,114.36,114.3,114.31,7812.0,106.7342,106.7809,106.7248,106.7342,7812.0
2017-09-06 15:00:00,114.32,114.34,114.22,114.24,8505.0,106.7435,106.7622,106.6501,106.6688,8505.0
2017-09-06 15:05:00,114.25,114.42,114.15,114.42,14367.0,106.6781,106.8369,106.5848,106.8369,14367.0
2017-09-06 15:10:00,114.38,114.42,114.37,114.38,10551.0,106.7995,106.8369,106.7902,106.7995,10551.0
2017-09-06 15:15:00,114.36,114.41,114.29,114.41,18165.0,106.7809,106.8275,106.7155,106.8275,18165.0
2017-09-06 15:20:00,114.41,114.42,114.35,114.41,11388.0,106.8275,106.8369,106.7715,106.8275,11388.0
2017-09-06 15:25:00,114.39,114.47,114.39,114.41,13125.0,106.8089,106.8836,106.8089,106.8275,13125.0
2017-09-06 15:30:00,114.44,114.44,114.29,114.29,8784.0,106.8556,106.8556,106.7155,106.7155,8784.0
2017-09-06 15:35:00,114.3,114.34,114.26,114.29,18375.0,106.7248,106.7622,106.6875,106.7155,18375.0
2017-09-06 15:40:00,114.29,114.35,114.26,114.27,31137.0,106.7155,106.7715,106.6875,106.6968,31137.0
2017-09-06 15:45:00,114.29,114.32,114.25,114.29,32334.0,106.7155,106.7435,106.6781,106.7155,32334.0
2017-09-06 15:50:00,114.29,114.3,114.21,114.21,35016.0,106.7155,106.7248,106.6408,106.6408,35016.0
2017-09-06 15:55:00,114.23,114.31,114.22,114.28,82062.0,106.6595,106.7342,106.6501,106.7062,82062.0
2017-09-07 09:30:00,114.2,114.32,113.89,113.92,28107.0,106.6315,106.7435,106.342,106.37,28107.0
2017-09-07 09:35:00,113.99,114.07,113.86,114.0,4200.0,106.4354,106.5101,106.314,106.4447,4200.0
2017-09-07 09:40:00,113.98,113.98,113.89,113.97,6792.0,106.426,106.426,106.342,106.4167,6792.0
2017-09-07 09:45:00,113.95,114.02,113.55,113.55,43437.0,106.398,106.4634,106.0245,106.0245,43437.0
2017-09-07 09:50:00,113.51,113.68,113.5,113.5,10836.0,105.9872,106.1459,105.9779,105.9779,10836.0
2017-09-07 09:55:00,113.53,113.62,113.38,113.61,10362.0,106.0059,106.0899,105.8658,106.0806,10362.0
2017-09-07 10:00:00,113.78,113.85,113.65,113.65,5646.0,106.2393,106.3047,106.1179,106.1179,5646.0
2017-09-07 10:05:00,113.67,113.79,113.63,113.75,6207.0,106.1366,106.2486,106.0992,106.2113,6207.0
2017-09-07 10:10:00,113.7,113.7,113.43,113.43,11856.0,106.1646,106.1646,105.9125,105.9125,11856.0
2017-09-07 10:15:00,113.43,113.44,113.31,113.39,18672.0,105.9125,105.9218,105.8004,105.8751,18672.0
2017-09-07 10:20:00,113.37,113.56,113.37,113.56,7548.0,105.8565,106.0339,105.8565,106.0339,7548.0
2017-09-07 10:25:00,113.54,113.54,113.23,113.26,10716.0,106.0152,106.0152,105.7257,105.7538,10716.0
2017-09-07 10:30:00,113.23,113.33,113.15,113.29,10308.0,105.7257,105.8191,105.6511,105.7818,10308.0
2017-09-07 10:35:00,113.34,113.42,113.16,113.2,6900.0,105.8285,105.9032,105.6604,105.6977,6900.0
2017-09-07 10:40:00,113.24,113.24,113.04,113.1,5100.0,105.7351,105.7351,105.5483,105.6044,5100.0
2017-09-07 10:45:00,113.02,113.17,113.01,113.17,12930.0,105.5297,105.6697,105.5203,105.6697,12930.0
2017-09-07 10:50:00,113.18,113.18,113.05,113.09,4050.0,105.6791,105.6791,105.5577,105.595,4050.0
2017-09-07 10:55:00,113.18,113.18,113.15,113.15,3300.0,105.6791,105.6791,105.6511,105.6511,3300.0
2017-09-07 11:00:00,113.18,113.31,113.17,113.2,11058.0,105.6791,105.8004,105.6697,105.6977,11058.0
2017-09-07 11:05:00,113.16,113.37,113.1,113.37,31845.0,105.6604,105.8565,105.6044,105.8565,31845.0
2017-09-07 11:10:00,113.33,113.33,113.32,113.32,2700.0,105.8191,105.8191,105.8098,105.8098,2700.0
2017-09-07 11:15:00,113.26,113.26,113.09,113.1,15495.0,105.7538,105.7538,105.595,105.6044,15495.0
2017-09-07 11:20:00,113.14,113.15,113.07,113.11,3000.0,105.6417,105.6511,105.5764,105.6137,3000.0
2017-09-07 11:25:00,113.05,113.07,112.75,112.88,7992.0,105.5577,105.5764,105.2776,105.3989,7992.0
2017-09-07 11:30:00,112.93,112.98,112.86,112.98,6945.0,105.4456,105.4923,105.3803,105.4923,6945.0
2017-09-07 11:35:00,112.98,113.24,112.98,113.18,7050.0,105.4923,105.7351,105.4923,105.6791,7050.0
2017-09-07 11:40:00,113.21,113.27,113.12,113.27,2700.0,105.7071,105.7631,105.623,105.7631,2700.0
2017-09-07 11:45:00,113.27,113.39,113.16,113.16,8367.0,105.7631,105.8751,105.6604,105.6604,8367.0
2017-09-07 11:50:00,113.1,113.1,112.88,112.98,10233.0,105.6044,105.6044,105.3989,105.4923,10233.0
2017-09-07 11:55:00,113.07,113.1,112.96,113.09,8400.0,105.5764,105.6044,105.4736,105.595,8400.0
2017-09-07 12:00:00,113.05,113.05,112.86,112.93,6300.0,105.5577,105.5577,105.3803,105.4456,6300.0
2017-09-07 12:05:00,112.94,113.04,112.78,112.78,7989.0,105.455,105.5483,105.3056,105.3056,7989.0
2017-09-07 12:10:00,112.83,112.85,112.73,112.82,8700.0,105.3523,105.3709,105.2589,105.3429,8700.0
2017-09-07 12:15:00,112.82,112.89,112.82,112.86,3600.0,105.3429,105.4083,105.3429,105.3803,3600.0
2017-09-07 12:20:00,112.86,112.93,112.77,112.85,10899.0,105.3803,105.4456,105.2962,105.3709,10899.0
2017-09-07 12:25:00,112.84,112.84,112.67,112.67,14910.0,105.3616,105.3616,105.2029,105.2029,14910.0
2017-09-07 12:30:00,112.72,112.72,112.56,112.56,18981.0,105.2495,105.2495,105.1002,105.1002,18981.0
2017-09-07 12:35:00,112.62,112.71,112.61,112.67,15900.0,105.1562,105.2402,105.1468,105.2029,15900.0
2017-09-07 12:40:00,112.7,112.87,112.69,112.69,11100.0,105.2309,105.3896,105.2215,105.2215,11100.0
2017-09-07 12:45:00,112.8,113.05,112.79,113.01,13800.0,105.3242,105.5577,105.3149,105.5203,13800.0
2017-09-07 12:50:00,113.01,113.31,112.92,113.03,30300.0,105.5203,105.8004,105.4363,105.539,30300.0
2017-09-07 12:55:00,113.13,113.13,113.04,113.08,9009.0,105.6324,105.6324,105.5483,105.5857,9009.0
2017-09-07 13:00:00,113.06,113.13,113.02,113.02,11850.0,105.567,105.6324,105.5297,105.5297,11850.0
2017-09-07 13:05:00,112.99,113.03,112.99,112.99,2400.0,105.5017,105.539,105.5017,105.5017,2400.0
2017-09-07 13:10:00,113.01,113.09,113.0,113.05,7575.0,105.5203,105.595,105.511,105.5577,7575.0
2017-09-07 13:15:00,113.04,113.05,112.95,112.95,7800.0,105.5483,105.5577,105.4643,105.4643,7800.0
2017-09-07 13:20:00,112.97,112.98,112.79,112.86,16218.0,105.483,105.4923,105.3149,105.3803,16218.0
2017-09-07 13:25:00,112.8,112.87,112.8,112.86,6900.0,105.3242,105.3896,105.3242,105.3803,6900.0
2017-09-07 13:30:00,112.94,112.94,112.76,112.76,7800.0,105.455,105.455,105.2869,105.2869,7800.0
2017-09-07 13:35:00,112.86,112.9,112.83,112.89,5400.0,105.3803,105.4176,105.3523,105.4083,5400.0
2017-09-07 13:40:00,112.94,112.94,112.85,112.89,5697.0,105.455,105.455,105.3709,105.4083,5697.0
2017-09-07 13:45:00,112.94,112.94,112.88,112.89,4950.0,105.455,105.455,105.3989,105.4083,4950.0
2017-09-07 13:50:00,112.89,113.0,112.89,112.99,7986.0,105.4083,105.511,105.4083,105.5017,7986.0
2017-09-07 13:55:00,113.01,113.1,112.95,113.06,5082.0,105.5203,105.6044,105.4643,105.567,5082.0
2017-09-07 14:00:00,113.1,113.1,113.04,113.06,10398.0,105.6044,105.6044,105.5483,105.567,10398.0
2017-09-07 14:05:00,113.12,113.15,113.1,113.12,1800.0,105.623,105.6511,105.6044,105.623,1800.0
2017-09-07 14:10:00,113.14,113.17,113.06,113.07,20202.0,105.6417,105.6697,105.567,105.5764,20202.0
2017-09-07 14:15:00,113.13,113.14,112.98,113.03,11022.0,105.6324,105.6417,105.4923,105.539,11022.0
2017-09-07 14:20:00,113.03,113.11,113.0,113.11,22764.0,105.539,105.6137,105.511,105.6137,22764.0
2017-09-07 14:25:00,113.06,113.17,113.06,113.09,6672.0,105.567,105.6697,105.567,105.595,6672.0
2017-09-07 14:30:00,113.07,113.14,113.07,113.11,1599.0,105.5764,105.6417,105.5764,105.6137,1599.0
2017-09-07 14:35:00,113.08,113.14,113.07,113.1,6114.0,105.5857,105.6417,105.5764,105.6044,6114.0
2017-09-07 14:40:00,113.13,113.13,113.03,113.03,9600.0,105.6324,105.6324,105.539,105.539,9600.0
2017-09-07 14:45:00,113.05,113.05,112.95,112.99,9000.0,105.5577,105.5577,105.4643,105.5017,9000.0
2017-09-07 14:50:00,112.95,112.98,112.9,112.92,12000.0,105.4643,105.4923,105.4176,105.4363,12000.0
2017-09-07 14:55:00,112.92,113.1,112.89,113.1,12969.0,105.4363,105.6044,105.4083,105.6044,12969.0
2017-09-07 15:00:00,113.1,113.1,112.98,113.02,6126.0,105.6044,105.6044,105.4923,105.5297,6126.0
2017-09-07 15:05:00,113.04,113.19,113.02,113.19,13581.0,105.5483,105.6884,105.5297,105.6884,13581.0
2017-09-07 15:10:00,113.16,113.16,113.07,113.13,8568.0,105.6604,105.6604,105.5764,105.6324,8568.0
2017-09-07 15:15:00,113.13,113.16,113.04,113.11,16320.0,105.6324,105.6604,105.5483,105.6137,16320.0
2017-09-07 15:20:00,113.11,113.16,113.08,113.1,13797.0,105.6137,105.6604,105.5857,105.6044,13797.0
2017-09-07 15:25:00,113.14,113.16,113.05,113.09,15789.0,105.6417,105.6604,105.5577,105.595,15789.0
2017-09-07 15:30:00,113.1,113.15,113.06,113.07,21204.0,105.6044,105.6511,105.567,105.5764,21204.0
2017-09-07 15:35:00,113.05,113.28,113.05,113.28,12261.0,105.5577,105.7724,105.5577,105.7724,12261.0
2017-09-07 15:40:00,113.25,113.27,113.11,113.16,32871.0,105.7444,105.7631,105.6137,105.6604,32871.0
2017-09-07 15:45:00,113.19,113.22,113.12,113.17,42624.0,105.6884,105.7164,105.623,105.6697,42624.0
2017-09-07 15:50:00,113.19,113.25,113.13,113.21,35805.0,105.6884,105.7444,105.6324,105.7071,35805.0
2017-09-07 15:55:00,113.2,113.25,113.14,113.2,73836.0,105.6977,105.7444,105.6417,105.6977,73836.0
2017-09-08 09:30:00,113.32,113.32,112.66,112.95,55674.0,105.8098,105.8098,105.1935,105.4643,55674.0
2017-09-08 09:35:00,112.77,112.83,112.23,112.39,51456.0,105.2962,105.3523,104.792,104.9414,51456.0
2017-09-08 09:40:00,112.52,112.95,112.23,112.95,15240.0,105.0628,105.4643,104.792,105.4643,15240.0
2017-09-08 09:45:00,112.67,112.91,112.44,112.55,15753.0,105.2029,105.427,104.9881,105.0908,15753.0
2017-09-08 09:50:00,112.47,112.52,112.2,112.29,20454.0,105.0161,105.0628,104.764,104.848,20454.0
2017-09-08 09:55:00,112.29,112.6,112.09,112.09,17613.0,104.848,105.1375,104.6613,104.6613,17613.0
2017-09-08 10:00:00,112.34,112.52,112.19,112.32,20667.0,104.8947,105.0628,104.7547,104.8761,20667.0
2017-09-08 10:05:00,112.33,112.46,112.25,112.33,29289.0,104.8854,105.0068,104.8107,104.8854,29289.0
2017-09-08 10:10:00,112.36,112.53,112.19,112.34,30342.0,104.9134,105.0721,104.7547,104.8947,30342.0
2017-09-08 10:15:00,112.47,112.49,112.33,112.39,13800.0,105.0161,105.0348,104.8854,104.9414,13800.0
2017-09-08 10:20:00,112.37,112.54,112.37,112.54,3900.0,104.9227,105.0815,104.9227,105.0815,3900.0
2017-09-08 10:25:00,112.5,113.02,112.5,113.0,21453.0,105.0441,105.5297,105.0441,105.511,21453.0
2017-09-08 10:30:00,112.99,113.12,112.87,112.88,22851.0,105.5017,105.623,105.3896,105.3989,22851.0
2017-09-08 10:35:00,113.02,113.23,113.01,113.12,14007.0,105.5297,105.7257,105.5203,105.623,14007.0
2017-09-08 10:40:00,113.07,113.14,113.02,113.11,17592.0,105.5764,105.6417,105.5297,105.6137,17592.0
2017-09-08 10:45:00,113.05,113.14,112.88,113.04,19545.0,105.5577,105.6417,105.3989,105.5483,19545.0
2017-09-08 10:50:00,113.12,113.46,113.11,113.46,10515.0,105.623,105.9405,105.6137,105.9405,10515.0
2017-09-08 10:55:00,113.49,113.53,113.39,113.52,13314.0,105.9685,106.0059,105.8751,105.9965,13314.0
2017-09-08 11:00:00,113.52,113.71,113.48,113.66,13452.0,105.9965,106.1739,105.9592,106.1273,13452.0
2017-09-08 11:05:00,113.67,113.82,113.63,113.73,28398.0,106.1366,106.2766,106.0992,106.1926,28398.0
2017-09-08 11:10:00,113.73,113.82,113.66,113.79,35622.0,106.1926,106.2766,106.1273,106.2486,35622.0
2017-09-08 11:15:00,113.78,113.85,113.74,113.81,6300.0,106.2393,106.3047,106.2019,106.2673,6300.0
2017-09-08 11:20:00,113.83,113.88,113.79,113.88,5700.0,106.286,106.3327,106.2486,106.3327,5700.0
2017-09-08 11:25:00,113.89,113.93,113.77,113.78,28782.0,106.342,106.3794,106.23,106.2393,28782.0
2017-09-08 11:30:00,113.8,113.82,113.67,113.69,15567.0,106.258,106.2766,106.1366,106.1553,15567.0
2017-09-08 11:35:00,113.69,113.74,113.65,113.7,25500.0,106.1553,106.2019,106.1179,106.1646,25500.0
2017-09-08 11:40:00,113.65,113.84,113.65,113.84,15600.0,106.1179,106.2953,106.1179,106.2953,15600.0
2017-09-08 11:45:00,113.78,113.84,113.76,113.76,4212.0,106.2393,106.2953,106.2206,106.2206,4212.0
2017-09-08 11:50:00,113.77,113.83,113.72,113.81,10323.0,106.23,106.286,106.1833,106.2673,10323.0
2017-09-08 11:55:00,113.83,113.83,113.73,113.78,15582.0,106.286,106.286,106.1926,106.2393,15582.0
2017-09-08 12:00:00,113.81,113.98,113.76,113.98,7455.0,106.2673,106.426,106.2206,106.426,7455.0
2017-09-08 12:05:00,113.94,114.22,113.91,114.22,17205.0,106.3887,106.6501,106.3607,106.6501,17205.0
2017-09-08 12:10:00,114.17,114.24,114.17,114.17,17313.0,106.6035,106.6688,106.6035,106.6035,17313.0
2017-09-08 12:15:00,114.17,114.27,114.17,114.2,7200.0,106.6035,106.6968,106.6035,106.6315,7200.0
2017-09-08 12:20:00,114.16,114.23,114.07,114.23,6093.0,106.5941,106.6595,106.5101,106.6595,6093.0
2017-09-08 12:25:00,114.1,114.14,114.08,114.08,8931.0,106.5381,106.5754,106.5194,106.5194,8931.0
2017-09-08 12:30:00,114.12,114.28,114.12,114.27,3045.0,106.5568,106.7062,106.5568,106.6968,3045.0
2017-09-08 12:35:00,114.21,114.24,114.17,114.21,1800.0,106.6408,106.6688,106.6035,106.6408,1800.0
2017-09-08 12:40:00,114.23,114.23,114.17,114.23,9027.0,106.6595,106.6595,106.6035,106.6595,9027.0
2017-09-08 12:45:00,114.24,114.39,114.24,114.39,7500.0,106.6688,106.8089,106.6688,106.8089,7500.0
2017-09-08 12:50:00,114.47,114.68,114.4,114.64,21549.0,106.8836,107.0797,106.8182,107.0423,21549.0
2017-09-08 12:55:00,114.66,114.85,114.62,114.71,42798.0,107.061,107.2384,107.0236,107.1077,42798.0
2017-09-08 13:00:00,114.66,114.77,114.66,114.74,22905.0,107.061,107.1637,107.061,107.1357,22905.0
2017-09-08 13:05:00,114.73,114.8,114.63,114.75,11817.0,107.1263,107.1917,107.033,107.145,11817.0
2017-09-08 13:10:00,114.81,114.93,114.75,114.86,24171.0,107.201,107.3131,107.145,107.2477,24171.0
2017-09-08 13:15:00,114.86,114.89,114.79,114.89,16803.0,107.2477,107.2757,107.1824,107.2757,16803.0
2017-09-08 13:20:00,114.82,114.85,114.73,114.8,17514.0,107.2104,107.2384,107.1263,107.1917,17514.0
2017-09-08 13:25:00,114.8,114.86,114.76,114.79,6900.0,107.1917,107.2477,107.1543,107.1824,6900.0
2017-09-08 13:30:00,114.77,114.77,114.62,114.65,22668.0,107.1637,107.1637,107.0236,107.0516,22668.0
2017-09-08 13:35:00,114.65,114.66,114.43,114.51,15867.0,107.0516,107.061,106.8462,106.9209,15867.0
2017-09-08 13:40:00,114.5,114.5,114.5,114.5,300.0,106.9116,106.9116,106.9116,106.9116,300.0
2017-09-08 13:45:00,114.57,114.66,114.48,114.5,10323.0,106.9769,107.061,106.8929,106.9116,10323.0
2017-09-08 13:50:00,114.52,114.56,114.44,114.44,11034.0,106.9303,106.9676,106.8556,106.8556,11034.0
2017-09-08 13:55:00,114.49,114.52,114.49,114.51,2700.0,106.9022,106.9303,106.9022,106.9209,2700.0
2017-09-08 14:00:00,114.51,114.54,114.47,114.51,10800.0,106.9209,106.9489,106.8836,106.9209,10800.0
2017-09-08 14:05:00,114.44,114.5,114.41,114.5,7200.0,106.8556,106.9116,106.8275,106.9116,7200.0
2017-09-08 14:10:00,114.48,114.63,114.48,114.63,9000.0,106.8929,107.033,106.8929,107.033,9000.0
2017-09-08 14:15:00,114.6,114.63,114.56,114.62,9900.0,107.005,107.033,106.9676,107.0236,9900.0
2017-09-08 14:20:00,114.6,114.61,114.57,114.58,6351.0,107.005,107.0143,106.9769,106.9863,6351.0
2017-09-08 14:25:00,114.53,114.54,114.42,114.49,10329.0,106.9396,106.9489,106.8369,106.9022,10329.0
2017-09-08 14:30:00,114.5,114.54,114.5,114.54,7815.0,106.9116,106.9489,106.9116,106.9489,7815.0
2017-09-08 14:35:00,114.53,114.59,114.5,114.59,9693.0,106.9396,106.9956,106.9116,106.9956,9693.0
2017-09-08 14:40:00,114.57,114.62,114.48,114.48,31506.0,106.9769,107.0236,106.8929,106.8929,31506.0
2017-09-08 14:45:00,114.5,114.52,114.46,114.47,15012.0,106.9116,106.9303,106.8742,106.8836,15012.0
2017-09-08 14:50:00,114.47,114.54,114.45,114.54,12363.0,106.8836,106.9489,106.8649,106.9489,12363.0
2017-09-08 14:55:00,114.51,114.57,114.46,114.47,11847.0,106.9209,106.9769,106.8742,106.8836,11847.0
2017-09-08 15:00:00,114.45,114.45,114.39,114.4,11286.0,106.8649,106.8649,106.8089,106.8182,11286.0
2017-09-08 15:05:00,114.39,114.43,114.28,114.29,6234.0,106.8089,106.8462,106.7062,106.7155,6234.0
2017-09-08 15:10:00,114.32,114.39,114.3,114.3,10584.0,106.7435,106.8089,106.7248,106.7248,10584.0
2017-09-08 15:15:00,114.31,114.35,114.28,114.32,14460.0,106.7342,106.7715,106.7062,106.7435,14460.0
2017-09-08 15:20:00,114.32,114.43,114.29,114.41,11157.0,106.7435,106.8462,106.7155,106.8275,11157.0
2017-09-08 15:25:00,114.41,114.56,114.41,114.56,22530.0,106.8275,106.9676,106.8275,106.9676,22530.0
2017-09-08 15:30:00,114.53,114.54,114.38,114.48,18822.0,106.9396,106.9489,106.7995,106.8929,18822.0
2017-09-08 15:35:00,114.47,114.52,114.4,114.42,15900.0,106.8836,106.9303,106.8182,106.8369,15900.0
2017-09-08 15:40:00,114.4,114.49,114.37,114.47,11997.0,106.8182,106.9022,106.7902,106.8836,11997.0
2017-09-08 15:45:00,114.47,114.48,114.43,114.47,52596.0,106.8836,106.8929,106.8462,106.8836,52596.0
2017-09-08 15:50:00,114.46,114.67,114.43,114.61,57645.0,106.8742,107.0703,106.8462,107.0143,57645.0
2017-09-08 15:55:00,114.58,115.09,114.58,114.85,352698.0,106.9863,107.4625,106.9863,107.2384,352698.0
2017-09-11 09:30:00,115.53,115.84,114.84,115.38,30507.0,107.8733,108.1628,107.229,107.7333,30507.0
2017-09-11 09:35:00,115.33,115.49,115.0,115.0,40140.0,107.6866,107.836,107.3784,107.3784,40140.0
2017-09-11 09:40:00,115.13,115.22,115.04,115.21,75231.0,107.4998,107.5839,107.4158,107.5745,75231.0
2017-09-11 09:45:00,115.21,115.27,114.83,114.97,32874.0,107.5745,107.6305,107.2197,107.3504,32874.0
2017-09-11 09:50:00,114.91,114.96,114.57,114.81,31098.0,107.2944,107.3411,106.9769,107.201,31098.0
2017-09-11 09:55:00,115.0,115.11,114.82,115.07,12744.0,107.3784,107.4812,107.2104,107.4438,12744.0
2017-09-11 10:00:00,115.0,115.08,114.96,114.99,10500.0,107.3784,107.4531,107.3411,107.3691,10500.0
2017-09-11 10:05:00,115.04,115.04,114.95,114.95,3270.0,107.4158,107.4158,107.3318,107.3318,3270.0
2017-09-11 10:10:00,115.01,115.11,114.94,115.01,16590.0,107.3878,107.4812,107.3224,107.3878,16590.0
2017-09-11 10:15:00,114.98,115.03,114.97,115.0,6900.0,107.3598,107.4065,107.3504,107.3784,6900.0
2017-09-11 10:20:00,115.06,115.11,114.8,114.83,34614.0,107.4345,107.4812,107.1917,107.2197,34614.0
2017-09-11 10:25:00,114.79,114.85,114.73,114.73,15000.0,107.1824,107.2384,107.1263,107.1263,15000.0
2017-09-11 10:30:00,114.79,114.79,114.74,114.76,3300.0,107.1824,107.1824,107.1357,107.1543,3300.0
2017-09-11 10:35:00,114.84,114.89,114.67,114.67,44670.0,107.229,107.2757,107.0703,107.0703,44670.0
2017-09-11 10:40:00,114.74,114.77,114.58,114.64,3825.0,107.1357,107.1637,106.9863,107.0423,3825.0
2017-09-11 10:45:00,114.65,114.8,114.65,114.78,24585.0,107.0516,107.1917,107.0516,107.173,24585.0
2017-09-11 10:50:00,114.78,114.8,114.71,114.73,7998.0,107.173,107.1917,107.1077,107.1263,7998.0
2017-09-11 10:55:00,114.7,114.71,114.61,114.61,2850.0,107.0983,107.1077,107.0143,107.0143,2850.0
2017-09-11 11:00:00,114.73,114.74,114.61,114.61,3600.0,107.1263,107.1357,107.0143,107.0143,3600.0
2017-09-11 11:05:00,114.7,114.71,114.66,114.66,3282.0,107.0983,107.1077,107.061,107.061,3282.0
2017-09-11 11:10:00,114.69,114.85,114.68,114.8,22098.0,107.089,107.2384,107.0797,107.1917,22098.0
2017-09-11 11:15:00,114.75,115.09,114.75,115.05,12930.0,107.145,107.4625,107.145,107.4251,12930.0
2017-09-11 11:20:00,115.01,115.07,114.93,115.03,16044.0,107.3878,107.4438,107.3131,107.4065,16044.0
2017-09-11 11:25:00,115.09,115.16,115.04,115.11,11337.0,107.4625,107.5278,107.4158,107.4812,11337.0
2017-09-11 11:30:00,115.11,115.24,115.11,115.17,17583.0,107.4812,107.6025,107.4812,107.5372,17583.0
2017-09-11 11:35:00,115.16,115.16,115.1,115.1,5832.0,107.5278,107.5278,107.4718,107.4718,5832.0
2017-09-11 11:40:00,115.09,115.3,115.09,115.29,25179.0,107.4625,107.6586,107.4625,107.6492,25179.0
2017-09-11 11:45:00,115.28,115.28,115.17,115.26,4200.0,107.6399,107.6399,107.5372,107.6212,4200.0
2017-09-11 11:50:00,115.23,115.29,115.09,115.29,26190.0,107.5932,107.6492,107.4625,107.6492,26190.0
2017-09-11 11:55:00,115.16,115.31,115.11,115.25,5700.0,107.5278,107.6679,107.4812,107.6119,5700.0
2017-09-11 12:00:00,115.19,115.26,115.03,115.03,29874.0,107.5559,107.6212,107.4065,107.4065,29874.0
2017-09-11 12:05:00,115.05,115.15,115.0,115.15,21000.0,107.4251,107.5185,107.3784,107.5185,21000.0
2017-09-11 12:10:00,115.29,115.29,115.12,115.19,4200.0,107.6492,107.6492,107.4905,107.5559,4200.0
2017-09-11 12:15:00,115.21,115.21,115.07,115.07,13125.0,107.5745,107.5745,107.4438,107.4438,13125.0
2017-09-11 12:20:00,115.06,115.18,115.01,115.18,17322.0,107.4345,107.5465,107.3878,107.5465,17322.0
2017-09-11 12:25:00,115.19,115.22,115.1,115.17,17175.0,107.5559,107.5839,107.4718,107.5372,17175.0
2017-09-11 12:30:00,115.15,115.17,115.12,115.14,5400.0,107.5185,107.5372,107.4905,107.5092,5400.0
2017-09-11 12:35:00,115.05,115.22,115.05,115.21,9000.0,107.4251,107.5839,107.4251,107.5745,9000.0
2017-09-11 12:40:00,115.26,115.37,115.23,115.35,9150.0,107.6212,107.7239,107.5932,107.7052,9150.0
2017-09-11 12:45:00,115.39,115.65,115.33,115.65,24147.0,107.7426,107.9854,107.6866,107.9854,24147.0
2017-09-11 12:50:00,115.65,115.68,115.58,115.63,10251.0,107.9854,108.0134,107.92,107.9667,10251.0
2017-09-11 12:55:00,115.59,115.63,115.52,115.52,9600.0,107.9293,107.9667,107.864,107.864,9600.0
2017-09-11 13:00:00,115.51,115.54,115.44,115.47,5400.0,107.8546,107.8827,107.7893,107.8173,5400.0
2017-09-11 13:05:00,115.46,115.5,115.4,115.42,17676.0,107.808,107.8453,107.7519,107.7706,17676.0
2017-09-11 13:10:00,115.42,115.46,115.41,115.45,8403.0,107.7706,107.808,107.7613,107.7986,8403.0
2017-09-11 13:15:00,115.48,115.48,115.33,115.33,16800.0,107.8266,107.8266,107.6866,107.6866,16800.0
2017-09-11 13:20:00,115.39,115.39,115.3,115.3,10800.0,107.7426,107.7426,107.6586,107.6586,10800.0
2017-09-11 13:25:00,115.31,115.35,115.29,115.34,9570.0,107.6679,107.7052,107.6492,107.6959,9570.0
2017-09-11 13:30:00,115.37,115.37,115.31,115.34,7200.0,107.7239,107.7239,107.6679,107.6959,7200.0
2017-09-11 13:35:00,115.35,115.35,115.28,115.31,6300.0,107.7052,107.7052,107.6399,107.6679,6300.0
2017-09-11 13:40:00,115.31,115.49,115.31,115.49,17217.0,107.6679,107.836,107.6679,107.836,17217.0
2017-09-11 13:45:00,115.5,115.5,115.37,115.37,6468.0,107.8453,107.8453,107.7239,107.7239,6468.0
2017-09-11 13:50:00,115.38,115.44,115.33,115.43,12327.0,107.7333,107.7893,107.6866,107.7799,12327.0
2017-09-11 13:55:00,115.42,115.66,115.41,115.62,8103.0,107.7706,107.9947,107.7613,107.9574,8103.0
2017-09-11 14:00:00,115.6,115.65,115.52,115.52,8700.0,107.9387,107.9854,107.864,107.864,8700.0
2017-09-11 14:05:00,115.48,115.57,115.47,115.57,12528.0,107.8266,107.9107,107.8173,107.9107,12528.0
2017-09-11 14:10:00,115.57,115.65,115.55,115.55,14214.0,107.9107,107.9854,107.892,107.892,14214.0
2017-09-11 14:15:00,115.55,115.61,115.54,115.59,6684.0,107.892,107.948,107.8827,107.9293,6684.0
2017-09-11 14:20:00,115.59,115.61,115.49,115.53,9300.0,107.9293,107.948,107.836,107.8733,9300.0
2017-09-11 14:25:00,115.53,115.7,115.5,115.7,12900.0,107.8733,108.0321,107.8453,108.0321,12900.0
2017-09-11 14:30:00,115.71,115.82,115.71,115.76,7800.0,108.0414,108.1441,108.0414,108.0881,7800.0
2017-09-11 14:35:00,115.71,115.72,115.57,115.57,8892.0,108.0414,108.0507,107.9107,107.9107,8892.0
2017-09-11 14:40:00,115.58,115.71,115.58,115.67,10800.0,107.92,108.0414,107.92,108.004,10800.0
2017-09-11 14:45:00,115.67,115.71,115.67,115.69,9804.0,108.004,108.0414,108.004,108.0227,9804.0
2017-09-11 14:50:00,115.69,115.7,115.6,115.6,10443.0,108.0227,108.0321,107.9387,107.9387,10443.0
2017-09-11 14:55:00,115.59,115.69,115.58,115.59,19470.0,107.9293,108.0227,107.92,107.9293,19470.0
2017-09-11 15:00:00,115.62,115.62,115.45,115.5,15000.0,107.9574,107.9574,107.7986,107.8453,15000.0
2017-09-11 15:05:00,115.55,115.56,115.46,115.49,7200.0,107.892,107.9013,107.808,107.836,7200.0
2017-09-11 15:10:00,115.55,115.56,115.44,115.49,21600.0,107.892,107.9013,107.7893,107.836,21600.0
2017-09-11 15:15:00,115.49,115.52,115.43,115.48,19695.0,107.836,107.864,107.7799,107.8266,19695.0
2017-09-11 15:20:00,115.48,115.51,115.43,115.48,6600.0,107.8266,107.8546,107.7799,107.8266,6600.0
2017-09-11 15:25:00,115.5,115.51,115.3,115.33,32067.0,107.8453,107.8546,107.6586,107.6866,32067.0
2017-09-11 15:30:00,115.32,115.64,115.3,115.63,48024.0,107.6772,107.976,107.6586,107.9667,48024.0
2017-09-11 15:35:00,115.63,115.76,115.63,115.76,30909.0,107.9667,108.0881,107.9667,108.0881,30909.0
2017-09-11 15:40:00,115.74,115.75,115.64,115.67,20595.0,108.0694,108.0787,107.976,108.004,20595.0
2017-09-11 15:45:00,115.66,115.71,115.66,115.68,22797.0,107.9947,108.0414,107.9947,108.0134,22797.0
2017-09-11 15:50:00,115.67,115.76,115.67,115.76,42648.0,108.004,108.0881,108.004,108.0881,42648.0
2017-09-11 15:55:00,115.73,115.83,115.72,115.81,74031.0,108.0601,108.1534,108.0507,108.1348,74031.0
2017-09-12 09:30:00,116.17,116.36,116.17,116.32,12249.0,108.4709,108.6483,108.4709,108.611,12249.0
2017-09-12 09:35:00,116.31,116.42,116.31,116.32,3450.0,108.6016,108.7043,108.6016,108.611,3450.0
2017-09-12 09:40:00,116.31,116.37,116.21,116.34,6396.0,108.6016,108.6576,108.5083,108.6296,6396.0
2017-09-12 09:45:00,116.26,116.42,116.26,116.3,8400.0,108.5549,108.7043,108.5549,108.5923,8400.0
2017-09-12 09:50:00,116.34,116.34,116.28,116.31,1530.0,108.6296,108.6296,108.5736,108.6016,1530.0
2017-09-12 09:55:00,116.2,116.23,116.13,116.23,13755.0,108.4989,108.5269,108.4336,108.5269,13755.0
2017-09-12 10:00:00,116.16,116.19,116.11,116.12,3600.0,108.4616,108.4896,108.4149,108.4242,3600.0
2017-09-12 10:05:00,116.13,116.13,116.1,116.13,1800.0,108.4336,108.4336,108.4055,108.4336,1800.0
2017-09-12 10:10:00,116.19,116.32,116.19,116.22,5079.0,108.4896,108.611,108.4896,108.5176,5079.0
2017-09-12 10:15:00,116.25,116.25,116.07,116.17,4230.0,108.5456,108.5456,108.3775,108.4709,4230.0
2017-09-12 10:20:00,116.24,116.28,116.24,116.28,4500.0,108.5363,108.5736,108.5363,108.5736,4500.0
2017-09-12 10:25:00,116.14,116.27,116.13,116.18,12600.0,108.4429,108.5643,108.4336,108.4802,12600.0
2017-09-12 10:30:00,116.2,116.4,116.2,116.4,12300.0,108.4989,108.6857,108.4989,108.6857,12300.0
2017-09-12 10:35:00,116.38,116.58,116.37,116.51,21807.0,108.667,108.8537,108.6576,108.7884,21807.0
2017-09-12 10:40:00,116.49,116.55,116.42,116.48,14979.0,108.7697,108.8257,108.7043,108.7604,14979.0
2017-09-12 10:45:00,116.51,116.74,116.47,116.74,54924.0,108.7884,109.0031,108.751,109.0031,54924.0
2017-09-12 10:50:00,116.72,116.99,116.71,116.88,24582.0,108.9845,109.2366,108.9751,109.1338,24582.0
2017-09-12 10:55:00,116.91,116.97,116.73,116.97,18393.0,109.1619,109.2179,108.9938,109.2179,18393.0
2017-09-12 11:00:00,116.93,117.07,116.89,116.9,20943.0,109.1805,109.3113,109.1432,109.1525,20943.0
2017-09-12 11:05:00,116.88,117.08,116.88,117.05,23931.0,109.1338,109.3206,109.1338,109.2926,23931.0
2017-09-12 11:10:00,117.12,117.46,117.12,117.2,32388.0,109.3579,109.6754,109.3579,109.4326,32388.0
2017-09-12 11:15:00,117.25,117.27,116.87,116.87,23961.0,109.4793,109.498,109.1245,109.1245,23961.0
2017-09-12 11:20:00,116.88,117.11,116.88,117.05,6945.0,109.1338,109.3486,109.1338,109.2926,6945.0
2017-09-12 11:25:00,117.04,117.04,116.9,116.99,21594.0,109.2832,109.2832,109.1525,109.2366,21594.0
2017-09-12 11:30:00,117.0,117.0,116.87,116.87,3690.0,109.2459,109.2459,109.1245,109.1245,3690.0
2017-09-12 11:35:00,116.95,116.95,116.76,116.9,9600.0,109.1992,109.1992,109.0218,109.1525,9600.0
2017-09-12 11:40:00,116.93,116.94,116.78,116.78,20136.0,109.1805,109.1899,109.0405,109.0405,20136.0
2017-09-12 11:45:00,116.81,116.85,116.76,116.76,8313.0,109.0685,109.1058,109.0218,109.0218,8313.0
2017-09-12 11:50:00,116.76,116.83,116.73,116.73,3996.0,109.0218,109.0872,108.9938,108.9938,3996.0
2017-09-12 11:55:00,116.7,116.81,116.7,116.79,5700.0,108.9658,109.0685,108.9658,109.0498,5700.0
2017-09-12 12:00:00,116.75,116.77,116.71,116.72,10917.0,109.0125,109.0311,108.9751,108.9845,10917.0
2017-09-12 12:05:00,116.73,116.83,116.73,116.81,14409.0,108.9938,109.0872,108.9938,109.0685,14409.0
2017-09-12 12:10:00,116.76,116.85,116.76,116.78,11700.0,109.0218,109.1058,109.0218,109.0405,11700.0
2017-09-12 12:15:00,116.75,116.82,116.74,116.74,13038.0,109.0125,109.0778,109.0031,109.0031,13038.0
2017-09-12 12:20:00,116.79,116.85,116.73,116.82,8262.0,109.0498,109.1058,108.9938,109.0778,8262.0
2017-09-12 12:25:00,116.85,116.89,116.82,116.84,9885.0,109.1058,109.1432,109.0778,109.0965,9885.0
2017-09-12 12:30:00,116.81,116.85,116.81,116.85,4089.0,109.0685,109.1058,109.0685,109.1058,4089.0
2017-09-12 12:35:00,116.76,116.88,116.76,116.82,17034.0,109.0218,109.1338,109.0218,109.0778,17034.0
2017-09-12 12:40:00,116.82,116.89,116.76,116.83,39144.0,109.0778,109.1432,109.0218,109.0872,39144.0
2017-09-12 12:45:00,116.81,116.87,116.79,116.79,21486.0,109.0685,109.1245,109.0498,109.0498,21486.0
2017-09-12 12:50:00,116.8,116.98,116.8,116.97,21978.0,109.0591,109.2272,109.0591,109.2179,21978.0
2017-09-12 12:55:00,116.95,116.95,116.75,116.75,24117.0,109.1992,109.1992,109.0125,109.0125,24117.0
2017-09-12 13:00:00,116.75,116.84,116.74,116.84,3300.0,109.0125,109.0965,109.0031,109.0965,3300.0
2017-09-12 13:05:00,116.76,116.79,116.67,116.67,2700.0,109.0218,109.0498,108.9378,108.9378,2700.0
2017-09-12 13:10:00,116.6,116.64,116.5,116.61,10980.0,108.8724,108.9098,108.779,108.8817,10980.0
2017-09-12 13:15:00,116.57,116.65,116.57,116.63,5640.0,108.8444,108.9191,108.8444,108.9004,5640.0
2017-09-12 13:20:00,116.64,116.73,116.64,116.73,11070.0,108.9098,108.9938,108.9098,108.9938,11070.0
2017-09-12 13:25:00,116.78,116.8,116.74,116.8,10800.0,109.0405,109.0591,109.0031,109.0591,10800.0
2017-09-12 13:30:00,116.8,116.84,116.75,116.83,9000.0,109.0591,109.0965,109.0125,109.0872,9000.0
2017-09-12 13:35:00,116.8,116.83,116.76,116.76,1800.0,109.0591,109.0872,109.0218,109.0218,1800.0
2017-09-12 13:40:00,116.76,116.76,116.68,116.7,6300.0,109.0218,109.0218,108.9471,108.9658,6300.0
2017-09-12 13:45:00,116.71,116.71,116.64,116.64,3900.0,108.9751,108.9751,108.9098,108.9098,3900.0
2017-09-12 13:50:00,116.67,116.67,116.6,116.67,4800.0,108.9378,108.9378,108.8724,108.9378,4800.0
2017-09-12 13:55:00,116.68,116.68,116.65,116.65,4554.0,108.9471,108.9471,108.9191,108.9191,4554.0
2017-09-12 14:00:00,116.65,116.66,116.6,116.64,4800.0,108.9191,108.9284,108.8724,108.9098,4800.0
2017-09-12 14:05:00,116.65,116.67,116.61,116.66,7176.0,108.9191,108.9378,108.8817,108.9284,7176.0
2017-09-12 14:10:00,116.67,116.72,116.67,116.72,7500.0,108.9378,108.9845,108.9378,108.9845,7500.0
2017-09-12 14:15:00,116.74,116.76,116.66,116.73,9015.0,109.0031,109.0218,108.9284,108.9938,9015.0
2017-09-12 14:20:00,116.77,116.77,116.69,116.74,4200.0,109.0311,109.0311,108.9564,109.0031,4200.0
2017-09-12 14:25:00,116.71,116.77,116.65,116.77,13944.0,108.9751,109.0311,108.9191,109.0311,13944.0
2017-09-12 14:30:00,116.75,116.79,116.7,116.76,20403.0,109.0125,109.0498,108.9658,109.0218,20403.0
2017-09-12 14:35:00,116.76,116.81,116.67,116.81,20364.0,109.0218,109.0685,108.9378,109.0685,20364.0
2017-09-12 14:40:00,116.8,116.93,116.78,116.89,17100.0,109.0591,109.1805,109.0405,109.1432,17100.0
2017-09-12 14:45:00,116.83,116.93,116.76,116.93,8382.0,109.0872,109.1805,109.0218,109.1805,8382.0
2017-09-12 14:50:00,116.96,117.02,116.94,117.02,4866.0,109.2085,109.2646,109.1899,109.2646,4866.0
2017-09-12 14:55:00,117.01,117.08,117.01,117.08,5715.0,109.2552,109.3206,109.2552,109.3206,5715.0
2017-09-12 15:00:00,117.08,117.08,116.97,116.99,9090.0,109.3206,109.3206,109.2179,109.2366,9090.0
2017-09-12 15:05:00,117.03,117.03,116.9,116.94,5100.0,109.2739,109.2739,109.1525,109.1899,5100.0
2017-09-12 15:10:00,116.94,117.02,116.94,116.99,14469.0,109.1899,109.2646,109.1899,109.2366,14469.0
2017-09-12 15:15:00,117.01,117.04,116.98,117.01,18963.0,109.2552,109.2832,109.2272,109.2552,18963.0
2017-09-12 15:20:00,117.01,117.16,117.01,117.13,10812.0,109.2552,109.3953,109.2552,109.3673,10812.0
2017-09-12 15:25:00,117.12,117.13,117.0,117.0,9018.0,109.3579,109.3673,109.2459,109.2459,9018.0
2017-09-12 15:30:00,117.01,117.01,116.81,116.81,12750.0,109.2552,109.2552,109.0685,109.0685,12750.0
2017-09-12 15:35:00,116.81,116.98,116.81,116.91,23544.0,109.0685,109.2272,109.0685,109.1619,23544.0
2017-09-12 15:40:00,116.98,116.98,116.89,116.92,10395.0,109.2272,109.2272,109.1432,109.1712,10395.0
2017-09-12 15:45:00,116.93,116.98,116.81,116.83,32736.0,109.1805,109.2272,109.0685,109.0872,32736.0
2017-09-12 15:50:00,116.83,116.85,116.73,116.74,36291.0,109.0872,109.1058,108.9938,109.0031,36291.0
2017-09-12 15:55:00,116.78,116.78,116.63,116.78,105153.0,109.0405,109.0405,108.9004,109.0405,105153.0
2017-09-13 09:30:00,116.75,117.16,116.75,117.09,14484.0,109.0125,109.3953,109.0125,109.3299,14484.0
2017-09-13 09:35:00,117.24,117.29,117.08,117.21,10500.0,109.47,109.5167,109.3206,109.442,10500.0
2017-09-13 09:40:00,117.17,117.19,117.01,117.03,4986.0,109.4046,109.4233,109.2552,109.2739,4986.0
2017-09-13 09:45:00,116.88,116.94,116.67,116.76,8490.0,109.1338,109.1899,108.9378,109.0218,8490.0
2017-09-13 09:50:00,116.75,116.75,116.5,116.5,2700.0,109.0125,109.0125,108.779,108.779,2700.0
2017-09-13 09:55:00,116.56,116.56,116.34,116.34,3600.0,108.8351,108.8351,108.6296,108.6296,3600.0
2017-09-13 10:00:00,116.35,116.35,116.23,116.23,3960.0,108.639,108.639,108.5269,108.5269,3960.0
2017-09-13 10:05:00,116.35,116.35,116.09,116.12,15204.0,108.639,108.639,108.3962,108.4242,15204.0
2017-09-13 10:10:00,116.09,116.19,116.07,116.19,19350.0,108.3962,108.4896,108.3775,108.4896,19350.0
2017-09-13 10:15:00,116.14,116.18,116.13,116.18,1674.0,108.4429,108.4802,108.4336,108.4802,1674.0
2017-09-13 10:20:00,116.11,116.24,116.11,116.15,12660.0,108.4149,108.5363,108.4149,108.4522,12660.0
2017-09-13 10:25:00,116.23,116.23,116.09,116.15,11679.0,108.5269,108.5269,108.3962,108.4522,11679.0
2017-09-13 10:30:00,116.12,116.15,115.86,115.99,25362.0,108.4242,108.4522,108.1814,108.3028,25362.0
2017-09-13 10:35:00,115.98,115.99,115.87,115.9,19425.0,108.2935,108.3028,108.1908,108.2188,19425.0
2017-09-13 10:40:00,115.94,115.96,115.78,115.8,6822.0,108.2561,108.2748,108.1067,108.1254,6822.0
2017-09-13 10:45:00,115.75,115.8,115.69,115.73,11487.0,108.0787,108.1254,108.0227,108.0601,11487.0
2017-09-13 10:50:00,115.73,115.79,115.7,115.73,10959.0,108.0601,108.1161,108.0321,108.0601,10959.0
2017-09-13 10:55:00,115.75,115.77,115.69,115.77,5304.0,108.0787,108.0974,108.0227,108.0974,5304.0
2017-09-13 11:00:00,115.77,115.8,115.76,115.77,3330.0,108.0974,108.1254,108.0881,108.0974,3330.0
2017-09-13 11:05:00,115.79,115.87,115.79,115.84,7797.0,108.1161,108.1908,108.1161,108.1628,7797.0
2017-09-13 11:10:00,115.85,115.85,115.69,115.74,10170.0,108.1721,108.1721,108.0227,108.0694,10170.0
2017-09-13 11:15:00,115.75,115.99,115.75,115.99,4080.0,108.0787,108.3028,108.0787,108.3028,4080.0
2017-09-13 11:20:00,115.92,115.92,115.86,115.89,3228.0,108.2375,108.2375,108.1814,108.2095,3228.0
2017-09-13 11:25:00,115.91,115.91,115.63,115.66,4800.0,108.2281,108.2281,107.9667,107.9947,4800.0
2017-09-13 11:30:00,115.58,115.58,115.58,115.58,300.0,107.92,107.92,107.92,107.92,300.0
2017-09-13 11:35:00,115.6,115.62,115.51,115.52,13800.0,107.9387,107.9574,107.8546,107.864,13800.0
2017-09-13 11:40:00,115.49,115.51,115.44,115.51,900.0,107.836,107.8546,107.7893,107.8546,900.0
2017-09-13 11:45:00,115.5,115.55,115.36,115.37,11193.0,107.8453,107.892,107.7146,107.7239,11193.0
2017-09-13 11:50:00,115.47,115.49,115.44,115.44,3900.0,107.8173,107.836,107.7893,107.7893,3900.0
2017-09-13 11:55:00,115.42,115.45,115.42,115.44,1200.0,107.7706,107.7986,107.7706,107.7893,1200.0
2017-09-13 12:00:00,115.46,115.51,115.41,115.5,10890.0,107.808,107.8546,107.7613,107.8453,10890.0
2017-09-13 12:05:00,115.51,115.61,115.5,115.61,8286.0,107.8546,107.948,107.8453,107.948,8286.0
2017-09-13 12:10:00,115.59,115.62,115.56,115.56,1200.0,107.9293,107.9574,107.9013,107.9013,1200.0
2017-09-13 12:15:00,115.6,115.6,115.57,115.58,900.0,107.9387,107.9387,107.9107,107.92,900.0
2017-09-13 12:20:00,115.61,115.63,115.56,115.56,8226.0,107.948,107.9667,107.9013,107.9013,8226.0
2017-09-13 12:25:00,115.53,115.57,115.53,115.54,1890.0,107.8733,107.9107,107.8733,107.8827,1890.0
2017-09-13 12:30:00,115.54,115.61,115.54,115.61,7725.0,107.8827,107.948,107.8827,107.948,7725.0
2017-09-13 12:35:00,115.62,115.63,115.59,115.61,2070.0,107.9574,107.9667,107.9293,107.948,2070.0
2017-09-13 12:40:00,115.59,115.66,115.59,115.66,5571.0,107.9293,107.9947,107.9293,107.9947,5571.0
2017-09-13 12:45:00,115.72,115.73,115.72,115.73,600.0,108.0507,108.0601,108.0507,108.0601,600.0
2017-09-13 12:50:00,115.8,115.82,115.74,115.74,5100.0,108.1254,108.1441,108.0694,108.0694,5100.0
2017-09-13 12:55:00,115.69,115.72,115.69,115.71,1200.0,108.0227,108.0507,108.0227,108.0414,1200.0
2017-09-13 13:00:00,115.72,115.77,115.68,115.77,5028.0,108.0507,108.0974,108.0134,108.0974,5028.0
2017-09-13 13:05:00,115.77,115.82,115.72,115.75,4800.0,108.0974,108.1441,108.0507,108.0787,4800.0
2017-09-13 13:10:00,115.8,115.82,115.76,115.77,3000.0,108.1254,108.1441,108.0881,108.0974,3000.0
2017-09-13 13:15:00,115.72,115.79,115.72,115.79,7899.0,108.0507,108.1161,108.0507,108.1161,7899.0
2017-09-13 13:20:00,115.75,115.77,115.69,115.69,4722.0,108.0787,108.0974,108.0227,108.0227,4722.0
2017-09-13 13:25:00,115.71,115.74,115.69,115.73,5448.0,108.0414,108.0694,108.0227,108.0601,5448.0
2017-09-13 13:30:00,115.73,115.74,115.68,115.68,3999.0,108.0601,108.0694,108.0134,108.0134,3999.0
2017-09-13 13:35:00,115.65,115.67,115.63,115.63,3081.0,107.9854,108.004,107.9667,107.9667,3081.0
2017-09-13 13:40:00,115.62,115.73,115.61,115.73,12273.0,107.9574,108.0601,107.948,108.0601,12273.0
2017-09-13 13:45:00,115.74,115.86,115.73,115.81,7866.0,108.0694,108.1814,108.0601,108.1348,7866.0
2017-09-13 13:50:00,115.81,115.81,115.69,115.69,3300.0,108.1348,108.1348,108.0227,108.0227,3300.0
2017-09-13 13:55:00,115.62,115.67,115.62,115.65,2100.0,107.9574,108.004,107.9574,107.9854,2100.0
2017-09-13 14:00:00,115.68,115.68,115.63,115.64,4800.0,108.0134,108.0134,107.9667,107.976,4800.0
2017-09-13 14:05:00,115.68,115.68,115.64,115.64,3174.0,108.0134,108.0134,107.976,107.976,3174.0
2017-09-13 14:10:00,115.66,115.7,115.63,115.63,5700.0,107.9947,108.0321,107.9667,107.9667,5700.0
2017-09-13 14:15:00,115.61,115.62,115.61,115.62,600.0,107.948,107.9574,107.948,107.9574,600.0
2017-09-13 14:20:00,115.64,115.69,115.63,115.66,4500.0,107.976,108.0227,107.9667,107.9947,4500.0
2017-09-13 14:25:00,115.7,115.75,115.68,115.7,10095.0,108.0321,108.0787,108.0134,108.0321,10095.0
2017-09-13 14:30:00,115.72,115.72,115.65,115.66,6000.0,108.0507,108.0507,107.9854,107.9947,6000.0
2017-09-13 14:35:00,115.66,115.67,115.6,115.61,2850.0,107.9947,108.004,107.9387,107.948,2850.0
2017-09-13 14:40:00,115.63,115.71,115.63,115.67,3600.0,107.9667,108.0414,107.9667,108.004,3600.0
2017-09-13 14:45:00,115.71,115.72,115.67,115.67,3000.0,108.0414,108.0507,108.004,108.004,3000.0
2017-09-13 14:50:00,115.65,115.7,115.65,115.66,2400.0,107.9854,108.0321,107.9854,107.9947,2400.0
2017-09-13 14:55:00,115.67,115.74,115.67,115.7,9393.0,108.004,108.0694,108.004,108.0321,9393.0
2017-09-13 15:00:00,115.67,115.73,115.66,115.69,9606.0,108.004,108.0601,107.9947,108.0227,9606.0
2017-09-13 15:05:00,115.71,115.71,115.64,115.68,3735.0,108.0414,108.0414,107.976,108.0134,3735.0
2017-09-13 15:10:00,115.64,115.64,115.61,115.63,2100.0,107.976,107.976,107.948,107.9667,2100.0
2017-09-13 15:15:00,115.64,115.65,115.57,115.58,4125.0,107.976,107.9854,107.9107,107.92,4125.0
2017-09-13 15:20:00,115.59,115.6,115.52,115.52,11031.0,107.9293,107.9387,107.864,107.864,11031.0
2017-09-13 15:25:00,115.52,115.77,115.52,115.63,22800.0,107.864,108.0974,107.864,107.9667,22800.0
2017-09-13 15:30:00,115.62,115.71,115.62,115.65,7668.0,107.9574,108.0414,107.9574,107.9854,7668.0
2017-09-13 15:35:00,115.67,115.72,115.66,115.72,12600.0,108.004,108.0507,107.9947,108.0507,12600.0
2017-09-13 15:40:00,115.7,115.72,115.63,115.63,10542.0,108.0321,108.0507,107.9667,107.9667,10542.0
2017-09-13 15:45:00,115.61,115.68,115.55,115.6,22896.0,107.948,108.0134,107.892,107.9387,22896.0
2017-09-13 15:50:00,115.63,115.66,115.6,115.61,15498.0,107.9667,107.9947,107.9387,107.948,15498.0
2017-09-13 15:55:00,115.62,115.7,115.59,115.62,61365.0,107.9574,108.0321,107.9293,107.9574,61365.0
2017-09-14 09:30:00,115.63,115.86,115.26,115.26,13383.0,107.9667,108.1814,107.6212,107.6212,13383.0
2017-09-14 09:35:00,115.31,115.48,115.3,115.48,7830.0,107.6679,107.8266,107.6586,107.8266,7830.0
2017-09-14 09:40:00,115.29,115.63,115.28,115.47,2901.0,107.6492,107.9667,107.6399,107.8173,2901.0
2017-09-14 09:45:00,115.59,116.02,115.49,115.76,12045.0,107.9293,108.3308,107.836,108.0881,12045.0
2017-09-14 09:50:00,115.89,115.98,115.79,115.8,4806.0,108.2095,108.2935,108.1161,108.1254,4806.0
2017-09-14 09:55:00,115.89,115.89,115.54,115.69,2346.0,108.2095,108.2095,107.8827,108.0227,2346.0
2017-09-14 10:00:00,115.61,115.7,115.54,115.54,3600.0,107.948,108.0321,107.8827,107.8827,3600.0
2017-09-14 10:05:00,115.45,115.5,115.43,115.47,2535.0,107.7986,107.8453,107.7799,107.8173,2535.0
2017-09-14 10:10:00,115.47,115.51,115.43,115.49,3165.0,107.8173,107.8546,107.7799,107.836,3165.0
2017-09-14 10:15:00,115.52,115.57,115.45,115.49,3924.0,107.864,107.9107,107.7986,107.836,3924.0
2017-09-14 10:20:00,115.39,115.39,115.23,115.25,6303.0,107.7426,107.7426,107.5932,107.6119,6303.0
2017-09-14 10:25:00,115.19,115.19,115.06,115.09,2094.0,107.5559,107.5559,107.4345,107.4625,2094.0
2017-09-14 10:30:00,115.04,115.14,114.93,115.02,17259.0,107.4158,107.5092,107.3131,107.3971,17259.0
2017-09-14 10:35:00,114.97,115.04,114.94,114.97,5700.0,107.3504,107.4158,107.3224,107.3504,5700.0
2017-09-14 10:40:00,114.98,114.98,114.92,114.92,2400.0,107.3598,107.3598,107.3037,107.3037,2400.0
2017-09-14 10:45:00,114.96,115.05,114.96,115.02,13974.0,107.3411,107.4251,107.3411,107.3971,13974.0
2017-09-14 10:50:00,114.99,115.04,114.95,114.97,17886.0,107.3691,107.4158,107.3318,107.3504,17886.0
2017-09-14 10:55:00,114.99,115.17,114.98,115.1,20979.0,107.3691,107.5372,107.3598,107.4718,20979.0
2017-09-14 11:00:00,115.07,115.15,115.05,115.09,34584.0,107.4438,107.5185,107.4251,107.4625,34584.0
2017-09-14 11:05:00,115.1,115.1,115.05,115.09,6672.0,107.4718,107.4718,107.4251,107.4625,6672.0
2017-09-14 11:10:00,115.08,115.11,115.05,115.1,7200.0,107.4531,107.4812,107.4251,107.4718,7200.0
2017-09-14 11:15:00,115.1,115.18,115.07,115.07,7410.0,107.4718,107.5465,107.4438,107.4438,7410.0
2017-09-14 11:20:00,115.14,115.16,115.1,115.14,10245.0,107.5092,107.5278,107.4718,107.5092,10245.0
2017-09-14 11:25:00,115.16,115.17,115.12,115.13,3000.0,107.5278,107.5372,107.4905,107.4998,3000.0
2017-09-14 11:30:00,115.15,115.16,115.1,115.14,15975.0,107.5185,107.5278,107.4718,107.5092,15975.0
2017-09-14 11:35:00,115.13,115.14,115.08,115.14,12972.0,107.4998,107.5092,107.4531,107.5092,12972.0
2017-09-14 11:40:00,115.15,115.15,115.09,115.12,13089.0,107.5185,107.5185,107.4625,107.4905,13089.0
2017-09-14 11:45:00,115.14,115.15,115.08,115.08,16695.0,107.5092,107.5185,107.4531,107.4531,16695.0
2017-09-14 11:50:00,115.12,115.19,115.1,115.19,3306.0,107.4905,107.5559,107.4718,107.5559,3306.0
2017-09-14 11:55:00,115.17,115.18,115.12,115.14,9900.0,107.5372,107.5465,107.4905,107.5092,9900.0
2017-09-14 12:00:00,115.09,115.16,115.09,115.14,12936.0,107.4625,107.5278,107.4625,107.5092,12936.0
2017-09-14 12:05:00,115.11,115.16,115.11,115.12,11130.0,107.4812,107.5278,107.4812,107.4905,11130.0
2017-09-14 12:10:00,115.1,115.12,115.08,115.08,7590.0,107.4718,107.4905,107.4531,107.4531,7590.0
2017-09-14 12:15:00,115.09,115.16,115.08,115.12,9966.0,107.4625,107.5278,107.4531,107.4905,9966.0
2017-09-14 12:20:00,115.12,115.16,115.1,115.14,15516.0,107.4905,107.5278,107.4718,107.5092,15516.0
2017-09-14 12:25:00,115.12,115.16,115.08,115.12,22599.0,107.4905,107.5278,107.4531,107.4905,22599.0
2017-09-14 12:30:00,115.13,115.19,115.08,115.12,28914.0,107.4998,107.5559,107.4531,107.4905,28914.0
2017-09-14 12:35:00,115.15,115.22,115.1,115.2,23469.0,107.5185,107.5839,107.4718,107.5652,23469.0
2017-09-14 12:40:00,115.16,115.2,115.02,115.02,9300.0,107.5278,107.5652,107.3971,107.3971,9300.0
2017-09-14 12:45:00,115.09,115.11,115.09,115.11,1800.0,107.4625,107.4812,107.4625,107.4812,1800.0
2017-09-14 12:50:00,115.14,115.15,115.05,115.05,12726.0,107.5092,107.5185,107.4251,107.4251,12726.0
2017-09-14 12:55:00,115.14,115.15,115.08,115.15,8205.0,107.5092,107.5185,107.4531,107.5185,8205.0
2017-09-14 13:00:00,115.27,115.27,115.18,115.18,18258.0,107.6305,107.6305,107.5465,107.5465,18258.0
2017-09-14 13:05:00,115.18,115.25,115.18,115.2,1512.0,107.5465,107.6119,107.5465,107.5652,1512.0
2017-09-14 13:10:00,115.2,115.22,115.13,115.22,10497.0,107.5652,107.5839,107.4998,107.5839,10497.0
2017-09-14 13:15:00,115.22,115.3,115.22,115.28,5100.0,107.5839,107.6586,107.5839,107.6399,5100.0
2017-09-14 13:20:00,115.35,115.45,115.32,115.4,10194.0,107.7052,107.7986,107.6772,107.7519,10194.0
2017-09-14 13:25:00,115.4,115.55,115.4,115.55,16800.0,107.7519,107.892,107.7519,107.892,16800.0
2017-09-14 13:30:00,115.52,115.56,115.52,115.55,3300.0,107.864,107.9013,107.864,107.892,3300.0
2017-09-14 13:35:00,115.51,115.53,115.38,115.4,7158.0,107.8546,107.8733,107.7333,107.7519,7158.0
2017-09-14 13:40:00,115.39,115.45,115.39,115.42,4200.0,107.7426,107.7986,107.7426,107.7706,4200.0
2017-09-14 13:45:00,115.43,115.43,115.39,115.41,1200.0,107.7799,107.7799,107.7426,107.7613,1200.0
2017-09-14 13:50:00,115.36,115.47,115.36,115.45,10221.0,107.7146,107.8173,107.7146,107.7986,10221.0
2017-09-14 13:55:00,115.44,115.46,115.4,115.4,4968.0,107.7893,107.808,107.7519,107.7519,4968.0
2017-09-14 14:00:00,115.41,115.43,115.39,115.41,3903.0,107.7613,107.7799,107.7426,107.7613,3903.0
2017-09-14 14:05:00,115.47,115.5,115.42,115.5,2100.0,107.8173,107.8453,107.7706,107.8453,2100.0
2017-09-14 14:10:00,115.44,115.45,115.41,115.45,1500.0,107.7893,107.7986,107.7613,107.7986,1500.0
2017-09-14 14:15:00,115.42,115.45,115.4,115.4,5100.0,107.7706,107.7986,107.7519,107.7519,5100.0
2017-09-14 14:20:00,115.37,115.42,115.29,115.32,10800.0,107.7239,107.7706,107.6492,107.6772,10800.0
2017-09-14 14:25:00,115.31,115.33,115.28,115.28,2700.0,107.6679,107.6866,107.6399,107.6399,2700.0
2017-09-14 14:30:00,115.33,115.42,115.26,115.34,8448.0,107.6866,107.7706,107.6212,107.6959,8448.0
2017-09-14 14:35:00,115.36,115.42,115.35,115.39,6600.0,107.7146,107.7706,107.7052,107.7426,6600.0
2017-09-14 14:40:00,115.36,115.43,115.36,115.4,9489.0,107.7146,107.7799,107.7146,107.7519,9489.0
2017-09-14 14:45:00,115.4,115.42,115.39,115.39,10200.0,107.7519,107.7706,107.7426,107.7426,10200.0
2017-09-14 14:50:00,115.42,115.46,115.42,115.44,23061.0,107.7706,107.808,107.7706,107.7893,23061.0
2017-09-14 14:55:00,115.43,115.46,115.29,115.38,28344.0,107.7799,107.808,107.6492,107.7333,28344.0
2017-09-14 15:00:00,115.43,115.43,115.34,115.34,5400.0,107.7799,107.7799,107.6959,107.6959,5400.0
2017-09-14 15:05:00,115.38,115.5,115.35,115.5,74688.0,107.7333,107.8453,107.7052,107.8453,74688.0
2017-09-14 15:10:00,115.5,115.5,115.28,115.36,17736.0,107.8453,107.8453,107.6399,107.7146,17736.0
2017-09-14 15:15:00,115.39,115.43,115.33,115.37,8400.0,107.7426,107.7799,107.6866,107.7239,8400.0
2017-09-14 15:20:00,115.32,115.44,115.32,115.4,6813.0,107.6772,107.7893,107.6772,107.7519,6813.0
2017-09-14 15:25:00,115.46,115.56,115.42,115.56,10800.0,107.808,107.9013,107.7706,107.9013,10800.0
2017-09-14 15:30:00,115.54,115.63,115.54,115.56,12357.0,107.8827,107.9667,107.8827,107.9013,12357.0
2017-09-14 15:35:00,115.6,115.65,115.56,115.65,11217.0,107.9387,107.9854,107.9013,107.9854,11217.0
2017-09-14 15:40:00,115.65,115.66,115.6,115.62,17127.0,107.9854,107.9947,107.9387,107.9574,17127.0
2017-09-14 15:45:00,115.65,115.65,115.36,115.39,25302.0,107.9854,107.9854,107.7146,107.7426,25302.0
2017-09-14 15:50:00,115.36,115.46,115.36,115.4,38766.0,107.7146,107.808,107.7146,107.7519,38766.0
2017-09-14 15:55:00,115.38,115.54,115.38,115.54,70962.0,107.7333,107.8827,107.7333,107.8827,70962.0
2017-09-15 09:30:00,115.42,115.42,114.83,114.89,273567.0,107.7706,107.7706,107.2197,107.2757,273567.0
2017-09-15 09:35:00,114.91,115.1,114.87,114.98,18924.0,107.2944,107.4718,107.2571,107.3598,18924.0
2017-09-15 09:40:00,114.99,115.07,114.98,115.02,25032.0,107.3691,107.4438,107.3598,107.3971,25032.0
2017-09-15 09:45:00,115.06,115.11,115.0,115.07,15312.0,107.4345,107.4812,107.3784,107.4438,15312.0
2017-09-15 09:50:00,115.02,115.18,115.0,115.03,20715.0,107.3971,107.5465,107.3784,107.4065,20715.0
2017-09-15 09:55:00,115.02,115.02,114.87,114.9,27879.0,107.3971,107.3971,107.2571,107.2851,27879.0
2017-09-15 10:00:00,114.93,115.0,114.87,114.9,7365.0,107.3131,107.3784,107.2571,107.2851,7365.0
2017-09-15 10:05:00,114.85,114.9,114.71,114.85,11625.0,107.2384,107.2851,107.1077,107.2384,11625.0
2017-09-15 10:10:00,114.85,114.85,114.65,114.69,8331.0,107.2384,107.2384,107.0516,107.089,8331.0
2017-09-15 10:15:00,114.68,114.69,114.49,114.52,35499.0,107.0797,107.089,106.9022,106.9303,35499.0
2017-09-15 10:20:00,114.55,114.56,114.49,114.51,12000.0,106.9583,106.9676,106.9022,106.9209,12000.0
2017-09-15 10:25:00,114.49,114.55,114.44,114.45,6486.0,106.9022,106.9583,106.8556,106.8649,6486.0
2017-09-15 10:30:00,114.5,114.5,114.4,114.41,7200.0,106.9116,106.9116,106.8182,106.8275,7200.0
2017-09-15 10:35:00,114.41,114.46,114.37,114.46,14442.0,106.8275,106.8742,106.7902,106.8742,14442.0
2017-09-15 10:40:00,114.46,114.5,114.37,114.47,16647.0,106.8742,106.9116,106.7902,106.8836,16647.0
2017-09-15 10:45:00,114.46,114.56,114.38,114.49,24294.0,106.8742,106.9676,106.7995,106.9022,24294.0
2017-09-15 10:50:00,114.49,114.52,114.36,114.43,14241.0,106.9022,106.9303,106.7809,106.8462,14241.0
2017-09-15 10:55:00,114.49,114.52,114.29,114.31,21459.0,106.9022,106.9303,106.7155,106.7342,21459.0
2017-09-15 11:00:00,114.3,114.33,114.25,114.29,13467.0,106.7248,106.7528,106.6781,106.7155,13467.0
2017-09-15 11:05:00,114.32,114.38,114.29,114.33,26739.0,106.7435,106.7995,106.7155,106.7528,26739.0
2017-09-15 11:10:00,114.34,114.36,114.29,114.31,5700.0,106.7622,106.7809,106.7155,106.7342,5700.0
2017-09-15 11:15:00,114.31,114.31,114.07,114.07,16359.0,106.7342,106.7342,106.5101,106.5101,16359.0
2017-09-15 11:20:00,114.19,114.2,114.1,114.13,7800.0,106.6221,106.6315,106.5381,106.5661,7800.0
2017-09-15 11:25:00,114.13,114.34,114.13,114.26,18009.0,106.5661,106.7622,106.5661,106.6875,18009.0
2017-09-15 11:30:00,114.27,114.3,114.16,114.16,7935.0,106.6968,106.7248,106.5941,106.5941,7935.0
2017-09-15 11:35:00,114.18,114.24,114.12,114.16,5877.0,106.6128,106.6688,106.5568,106.5941,5877.0
2017-09-15 11:40:00,114.2,114.2,114.07,114.12,7020.0,106.6315,106.6315,106.5101,106.5568,7020.0
2017-09-15 11:45:00,114.12,114.23,114.09,114.17,13455.0,106.5568,106.6595,106.5288,106.6035,13455.0
2017-09-15 11:50:00,114.14,114.3,114.14,114.18,6147.0,106.5754,106.7248,106.5754,106.6128,6147.0
2017-09-15 11:55:00,114.18,114.19,114.06,114.1,12303.0,106.6128,106.6221,106.5007,106.5381,12303.0
2017-09-15 12:00:00,114.14,114.23,114.1,114.16,11802.0,106.5754,106.6595,106.5381,106.5941,11802.0
2017-09-15 12:05:00,114.21,114.21,114.08,114.09,13500.0,106.6408,106.6408,106.5194,106.5288,13500.0
2017-09-15 12:10:00,114.07,114.16,114.07,114.11,9618.0,106.5101,106.5941,106.5101,106.5474,9618.0
2017-09-15 12:15:00,114.1,114.19,114.1,114.16,11406.0,106.5381,106.6221,106.5381,106.5941,11406.0
2017-09-15 12:20:00,114.17,114.24,114.12,114.12,13008.0,106.6035,106.6688,106.5568,106.5568,13008.0
2017-09-15 12:25:00,114.16,114.18,114.05,114.06,16698.0,106.5941,106.6128,106.4914,106.5007,16698.0
2017-09-15 12:30:00,114.05,114.08,114.03,114.06,7176.0,106.4914,106.5194,106.4727,106.5007,7176.0
2017-09-15 12:35:00,114.06,114.08,114.04,114.06,5250.0,106.5007,106.5194,106.4821,106.5007,5250.0
2017-09-15 12:40:00,114.06,114.06,113.97,114.0,6300.0,106.5007,106.5007,106.4167,106.4447,6300.0
2017-09-15 12:45:00,114.01,114.05,113.96,113.97,9960.0,106.4541,106.4914,106.4074,106.4167,9960.0
2017-09-15 12:50:00,113.99,114.02,113.95,114.01,15012.0,106.4354,106.4634,106.398,106.4541,15012.0
2017-09-15 12:55:00,114.0,114.06,113.96,113.96,6000.0,106.4447,106.5007,106.4074,106.4074,6000.0
2017-09-15 13:00:00,113.97,114.1,113.97,114.06,15900.0,106.4167,106.5381,106.4167,106.5007,15900.0
2017-09-15 13:05:00,114.07,114.12,114.04,114.07,9009.0,106.5101,106.5568,106.4821,106.5101,9009.0
2017-09-15 13:10:00,114.05,114.09,114.03,114.04,6000.0,106.4914,106.5288,106.4727,106.4821,6000.0
2017-09-15 13:15:00,114.04,114.14,114.01,114.04,44016.0,106.4821,106.5754,106.4541,106.4821,44016.0
2017-09-15 13:20:00,114.08,114.08,113.99,114.01,15309.0,106.5194,106.5194,106.4354,106.4541,15309.0
2017-09-15 13:25:00,114.01,114.05,113.98,114.02,6897.0,106.4541,106.4914,106.426,106.4634,6897.0
2017-09-15 13:30:00,114.01,114.02,113.97,114.0,16761.0,106.4541,106.4634,106.4167,106.4447,16761.0
2017-09-15 13:35:00,114.01,114.01,113.97,113.97,9516.0,106.4541,106.4541,106.4167,106.4167,9516.0
2017-09-15 13:40:00,113.96,114.05,113.96,114.05,10500.0,106.4074,106.4914,106.4074,106.4914,10500.0
2017-09-15 13:45:00,114.04,114.04,113.97,113.97,12504.0,106.4821,106.4821,106.4167,106.4167,12504.0
2017-09-15 13:50:00,113.99,114.0,113.92,113.92,8022.0,106.4354,106.4447,106.37,106.37,8022.0
2017-09-15 13:55:00,113.89,113.89,113.64,113.68,22734.0,106.342,106.342,106.1086,106.1459,22734.0
2017-09-15 14:00:00,113.72,113.74,113.65,113.65,28749.0,106.1833,106.2019,106.1179,106.1179,28749.0
2017-09-15 14:05:00,113.66,113.84,113.63,113.84,10938.0,106.1273,106.2953,106.0992,106.2953,10938.0
2017-09-15 14:10:00,113.86,113.91,113.79,113.81,20220.0,106.314,106.3607,106.2486,106.2673,20220.0
2017-09-15 14:15:00,113.81,113.81,113.72,113.81,14073.0,106.2673,106.2673,106.1833,106.2673,14073.0
2017-09-15 14:20:00,113.77,113.78,113.67,113.67,11100.0,106.23,106.2393,106.1366,106.1366,11100.0
2017-09-15 14:25:00,113.68,113.74,113.66,113.69,11100.0,106.1459,106.2019,106.1273,106.1553,11100.0
2017-09-15 14:30:00,113.71,113.71,113.63,113.68,9600.0,106.1739,106.1739,106.0992,106.1459,9600.0
2017-09-15 14:35:00,113.7,113.7,113.57,113.6,13248.0,106.1646,106.1646,106.0432,106.0712,13248.0
2017-09-15 14:40:00,113.61,113.68,113.61,113.61,19749.0,106.0806,106.1459,106.0806,106.0806,19749.0
2017-09-15 14:45:00,113.67,113.81,113.6,113.81,17061.0,106.1366,106.2673,106.0712,106.2673,17061.0
2017-09-15 14:50:00,113.8,114.0,113.78,113.86,36222.0,106.258,106.4447,106.2393,106.314,36222.0
2017-09-15 14:55:00,113.84,113.94,113.75,113.76,24399.0,106.2953,106.3887,106.2113,106.2206,24399.0
2017-09-15 15:00:00,113.76,113.79,113.65,113.75,23562.0,106.2206,106.2486,106.1179,106.2113,23562.0
2017-09-15 15:05:00,113.77,113.81,113.74,113.8,15021.0,106.23,106.2673,106.2019,106.258,15021.0
2017-09-15 15:10:00,113.76,113.77,113.65,113.69,24549.0,106.2206,106.23,106.1179,106.1553,24549.0
2017-09-15 15:15:00,113.67,113.71,113.59,113.7,22476.0,106.1366,106.1739,106.0619,106.1646,22476.0
2017-09-15 15:20:00,113.71,113.76,113.7,113.75,24186.0,106.1739,106.2206,106.1646,106.2113,24186.0
2017-09-15 15:25:00,113.75,113.8,113.69,113.71,22356.0,106.2113,106.258,106.1553,106.1739,22356.0
2017-09-15 15:30:00,113.7,113.72,113.62,113.69,44208.0,106.1646,106.1833,106.0899,106.1553,44208.0
2017-09-15 15:35:00,113.69,113.69,113.63,113.65,29088.0,106.1553,106.1553,106.0992,106.1179,29088.0
2017-09-15 15:40:00,113.67,113.7,113.65,113.67,53538.0,106.1366,106.1646,106.1179,106.1366,53538.0
2017-09-15 15:45:00,113.66,113.67,113.58,113.58,57405.0,106.1273,106.1366,106.0526,106.0526,57405.0
2017-09-15 15:50:00,113.6,113.7,113.56,113.67,68502.0,106.0712,106.1646,106.0339,106.1366,68502.0
2017-09-15 15:55:00,113.69,113.76,113.61,113.69,130815.0,106.1553,106.2206,106.0806,106.1553,130815.0
2017-09-18 09:30:00,113.85,113.85,113.52,113.52,25116.0,106.3047,106.3047,105.9965,105.9965,25116.0
2017-09-18 09:35:00,113.61,113.81,113.52,113.81,3300.0,106.0806,106.2673,105.9965,106.2673,3300.0
2017-09-18 09:40:00,113.65,113.84,113.59,113.59,7059.0,106.1179,106.2953,106.0619,106.0619,7059.0
2017-09-18 09:45:00,113.71,113.84,113.71,113.81,2100.0,106.1739,106.2953,106.1739,106.2673,2100.0
2017-09-18 09:50:00,113.81,113.83,113.52,113.59,8565.0,106.2673,106.286,105.9965,106.0619,8565.0
2017-09-18 09:55:00,113.58,113.58,113.17,113.17,13827.0,106.0526,106.0526,105.6697,105.6697,13827.0
2017-09-18 10:00:00,113.18,113.21,113.07,113.09,6384.0,105.6791,105.7071,105.5764,105.595,6384.0
2017-09-18 10:05:00,113.15,113.22,112.99,112.99,12006.0,105.6511,105.7164,105.5017,105.5017,12006.0
2017-09-18 10:10:00,112.96,113.09,112.82,112.99,22473.0,105.4736,105.595,105.3429,105.5017,22473.0
2017-09-18 10:15:00,113.11,113.4,113.11,113.36,8487.0,105.6137,105.8845,105.6137,105.8471,8487.0
2017-09-18 10:20:00,113.45,113.45,113.25,113.27,7500.0,105.9312,105.9312,105.7444,105.7631,7500.0
2017-09-18 10:25:00,113.26,113.43,113.23,113.4,13230.0,105.7538,105.9125,105.7257,105.8845,13230.0
2017-09-18 10:30:00,113.34,113.34,113.08,113.08,12192.0,105.8285,105.8285,105.5857,105.5857,12192.0
2017-09-18 10:35:00,113.1,113.52,113.08,113.43,27342.0,105.6044,105.9965,105.5857,105.9125,27342.0
2017-09-18 10:40:00,113.53,113.54,113.48,113.5,5886.0,106.0059,106.0152,105.9592,105.9779,5886.0
2017-09-18 10:45:00,113.48,113.52,113.35,113.39,28566.0,105.9592,105.9965,105.8378,105.8751,28566.0
2017-09-18 10:50:00,113.37,113.37,112.94,112.95,35274.0,105.8565,105.8565,105.455,105.4643,35274.0
2017-09-18 10:55:00,113.03,113.38,113.02,113.34,47634.0,105.539,105.8658,105.5297,105.8285,47634.0
2017-09-18 11:00:00,113.33,113.44,113.28,113.41,43911.0,105.8191,105.9218,105.7724,105.8938,43911.0
2017-09-18 11:05:00,113.38,113.44,113.31,113.35,11100.0,105.8658,105.9218,105.8004,105.8378,11100.0
2017-09-18 11:10:00,113.35,113.46,113.27,113.34,9819.0,105.8378,105.9405,105.7631,105.8285,9819.0
2017-09-18 11:15:00,113.31,113.33,113.12,113.18,25206.0,105.8004,105.8191,105.623,105.6791,25206.0
2017-09-18 11:20:00,113.18,113.31,113.11,113.26,25383.0,105.6791,105.8004,105.6137,105.7538,25383.0
2017-09-18 11:25:00,113.32,113.56,113.32,113.35,16764.0,105.8098,106.0339,105.8098,105.8378,16764.0
2017-09-18 11:30:00,113.3,113.46,113.29,113.31,10899.0,105.7911,105.9405,105.7818,105.8004,10899.0
2017-09-18 11:35:00,113.29,113.34,113.29,113.29,1500.0,105.7818,105.8285,105.7818,105.7818,1500.0
2017-09-18 11:40:00,113.3,113.45,113.28,113.45,10881.0,105.7911,105.9312,105.7724,105.9312,10881.0
2017-09-18 11:45:00,113.44,113.45,113.25,113.3,5700.0,105.9218,105.9312,105.7444,105.7911,5700.0
2017-09-18 11:50:00,113.28,113.39,113.22,113.24,14154.0,105.7724,105.8751,105.7164,105.7351,14154.0
2017-09-18 11:55:00,113.2,113.36,113.09,113.09,24255.0,105.6977,105.8471,105.595,105.595,24255.0
2017-09-18 12:00:00,113.13,113.22,113.13,113.17,12414.0,105.6324,105.7164,105.6324,105.6697,12414.0
2017-09-18 12:05:00,113.13,113.17,113.04,113.13,28395.0,105.6324,105.6697,105.5483,105.6324,28395.0
2017-09-18 12:10:00,113.14,113.23,113.07,113.15,22500.0,105.6417,105.7257,105.5764,105.6511,22500.0
2017-09-18 12:15:00,113.18,113.18,112.96,112.98,12783.0,105.6791,105.6791,105.4736,105.4923,12783.0
2017-09-18 12:20:00,112.99,113.14,112.99,113.14,7725.0,105.5017,105.6417,105.5017,105.6417,7725.0
2017-09-18 12:25:00,113.13,113.14,113.1,113.1,9300.0,105.6324,105.6417,105.6044,105.6044,9300.0
2017-09-18 12:30:00,113.11,113.14,113.02,113.09,6300.0,105.6137,105.6417,105.5297,105.595,6300.0
2017-09-18 12:35:00,113.1,113.13,113.08,113.08,1350.0,105.6044,105.6324,105.5857,105.5857,1350.0
2017-09-18 12:40:00,113.1,113.12,113.06,113.12,14496.0,105.6044,105.623,105.567,105.623,14496.0
2017-09-18 12:45:00,113.11,113.11,112.97,113.01,6300.0,105.6137,105.6137,105.483,105.5203,6300.0
2017-09-18 12:50:00,112.99,113.06,112.99,113.04,1896.0,105.5017,105.567,105.5017,105.5483,1896.0
2017-09-18 12:55:00,113.07,113.1,113.03,113.07,10665.0,105.5764,105.6044,105.539,105.5764,10665.0
2017-09-18 13:00:00,113.07,113.08,113.03,113.03,3600.0,105.5764,105.5857,105.539,105.539,3600.0
2017-09-18 13:05:00,113.03,113.14,113.01,113.02,9600.0,105.539,105.6417,105.5203,105.5297,9600.0
2017-09-18 13:10:00,113.04,113.08,113.0,113.04,8949.0,105.5483,105.5857,105.511,105.5483,8949.0
2017-09-18 13:15:00,113.05,113.14,113.05,113.09,6900.0,105.5577,105.6417,105.5577,105.595,6900.0
2017-09-18 13:20:00,113.15,113.17,113.07,113.07,37221.0,105.6511,105.6697,105.5764,105.5764,37221.0
2017-09-18 13:25:00,113.08,113.18,113.08,113.16,14394.0,105.5857,105.6791,105.5857,105.6604,14394.0
2017-09-18 13:30:00,113.13,113.19,113.13,113.18,11406.0,105.6324,105.6884,105.6324,105.6791,11406.0
2017-09-18 13:35:00,113.18,113.32,113.16,113.32,26403.0,105.6791,105.8098,105.6604,105.8098,26403.0
2017-09-18 13:40:00,113.3,113.41,113.25,113.28,27429.0,105.7911,105.8938,105.7444,105.7724,27429.0
2017-09-18 13:45:00,113.25,113.31,113.25,113.26,6300.0,105.7444,105.8004,105.7444,105.7538,6300.0
2017-09-18 13:50:00,113.28,113.31,113.28,113.31,3300.0,105.7724,105.8004,105.7724,105.8004,3300.0
2017-09-18 13:55:00,113.3,113.31,113.18,113.24,33363.0,105.7911,105.8004,105.6791,105.7351,33363.0
2017-09-18 14:00:00,113.24,113.27,113.13,113.13,34515.0,105.7351,105.7631,105.6324,105.6324,34515.0
2017-09-18 14:05:00,113.13,113.14,112.99,113.02,31491.0,105.6324,105.6417,105.5017,105.5297,31491.0
2017-09-18 14:10:00,113.04,113.06,113.0,113.01,14700.0,105.5483,105.567,105.511,105.5203,14700.0
2017-09-18 14:15:00,112.99,113.07,112.99,113.0,40509.0,105.5017,105.5764,105.5017,105.511,40509.0
2017-09-18 14:20:00,113.03,113.07,113.01,113.01,16803.0,105.539,105.5764,105.5203,105.5203,16803.0
2017-09-18 14:25:00,113.03,113.06,112.98,113.04,11604.0,105.539,105.567,105.4923,105.5483,11604.0
2017-09-18 14:30:00,113.03,113.05,113.01,113.05,4800.0,105.539,105.5577,105.5203,105.5577,4800.0
2017-09-18 14:35:00,113.04,113.04,112.92,112.95,6198.0,105.5483,105.5483,105.4363,105.4643,6198.0
2017-09-18 14:40:00,112.95,112.98,112.92,112.98,7230.0,105.4643,105.4923,105.4363,105.4923,7230.0
2017-09-18 14:45:00,113.0,113.04,112.96,112.96,7800.0,105.511,105.5483,105.4736,105.4736,7800.0
2017-09-18 14:50:00,112.99,112.99,112.93,112.98,5181.0,105.5017,105.5017,105.4456,105.4923,5181.0
2017-09-18 14:55:00,113.0,113.04,112.97,113.0,13800.0,105.511,105.5483,105.483,105.511,13800.0
2017-09-18 15:00:00,113.01,113.18,112.99,113.18,93189.0,105.5203,105.6791,105.5017,105.6791,93189.0
2017-09-18 15:05:00,113.22,113.28,113.17,113.25,13038.0,105.7164,105.7724,105.6697,105.7444,13038.0
2017-09-18 15:10:00,113.25,113.25,113.19,113.23,10200.0,105.7444,105.7444,105.6884,105.7257,10200.0
2017-09-18 15:15:00,113.22,113.24,113.17,113.2,26385.0,105.7164,105.7351,105.6697,105.6977,26385.0
2017-09-18 15:20:00,113.16,113.19,113.16,113.17,1299.0,105.6604,105.6884,105.6604,105.6697,1299.0
2017-09-18 15:25:00,113.15,113.27,113.15,113.27,11085.0,105.6511,105.7631,105.6511,105.7631,11085.0
2017-09-18 15:30:00,113.27,113.35,113.23,113.33,15666.0,105.7631,105.8378,105.7257,105.8191,15666.0
2017-09-18 15:35:00,113.35,113.36,113.28,113.29,15573.0,105.8378,105.8471,105.7724,105.7818,15573.0
2017-09-18 15:40:00,113.29,113.33,113.27,113.32,13023.0,105.7818,105.8191,105.7631,105.8098,13023.0
2017-09-18 15:45:00,113.35,113.35,113.32,113.35,19908.0,105.8378,105.8378,105.8098,105.8378,19908.0
2017-09-18 15:50:00,113.37,113.38,113.28,113.29,32769.0,105.8565,105.8658,105.7724,105.7818,32769.0
2017-09-18 15:55:00,113.29,113.31,113.23,113.25,57081.0,105.7818,105.8004,105.7257,105.7444,57081.0
2017-09-19 09:30:00,113.73,113.73,113.26,113.56,23577.0,106.1926,106.1926,105.7538,106.0339,23577.0
2017-09-19 09:35:00,113.38,114.01,113.34,113.52,28179.0,105.8658,106.4541,105.8285,105.9965,28179.0
2017-09-19 09:40:00,113.48,113.83,113.41,113.83,10350.0,105.9592,106.286,105.8938,106.286,10350.0
2017-09-19 09:45:00,113.83,114.27,113.75,114.26,18744.0,106.286,106.6968,106.2113,106.6875,18744.0
2017-09-19 09:50:00,114.19,114.39,114.19,114.32,5175.0,106.6221,106.8089,106.6221,106.7435,5175.0
2017-09-19 09:55:00,114.33,114.51,114.22,114.51,15672.0,106.7528,106.9209,106.6501,106.9209,15672.0
2017-09-19 10:00:00,114.47,114.55,114.29,114.3,17757.0,106.8836,106.9583,106.7155,106.7248,17757.0
2017-09-19 10:05:00,114.28,114.43,114.27,114.36,13110.0,106.7062,106.8462,106.6968,106.7809,13110.0
2017-09-19 10:10:00,114.35,114.41,114.3,114.3,11469.0,106.7715,106.8275,106.7248,106.7248,11469.0
2017-09-19 10:15:00,114.27,114.31,114.23,114.23,8490.0,106.6968,106.7342,106.6595,106.6595,8490.0
2017-09-19 10:20:00,114.21,114.21,114.0,114.0,5100.0,106.6408,106.6408,106.4447,106.4447,5100.0
2017-09-19 10:25:00,114.08,114.14,114.05,114.14,15468.0,106.5194,106.5754,106.4914,106.5754,15468.0
2017-09-19 10:30:00,114.16,114.4,114.12,114.4,6729.0,106.5941,106.8182,106.5568,106.8182,6729.0
2017-09-19 10:35:00,114.38,114.7,114.34,114.63,24192.0,106.7995,107.0983,106.7622,107.033,24192.0
2017-09-19 10:40:00,114.66,114.66,114.66,114.66,300.0,107.061,107.061,107.061,107.061,300.0
2017-09-19 10:45:00,114.62,114.72,114.56,114.56,4506.0,107.0236,107.117,106.9676,106.9676,4506.0
2017-09-19 10:50:00,114.54,114.54,114.41,114.41,12705.0,106.9489,106.9489,106.8275,106.8275,12705.0
2017-09-19 10:55:00,114.38,114.4,114.31,114.34,3000.0,106.7995,106.8182,106.7342,106.7622,3000.0
2017-09-19 11:00:00,114.34,114.37,114.29,114.37,4827.0,106.7622,106.7902,106.7155,106.7902,4827.0
2017-09-19 11:05:00,114.32,114.43,114.29,114.43,12246.0,106.7435,106.8462,106.7155,106.8462,12246.0
2017-09-19 11:10:00,114.43,114.45,114.3,114.33,19350.0,106.8462,106.8649,106.7248,106.7528,19350.0
2017-09-19 11:15:00,114.31,114.33,114.12,114.3,14802.0,106.7342,106.7528,106.5568,106.7248,14802.0
2017-09-19 11:20:00,114.26,114.28,114.17,114.17,2400.0,106.6875,106.7062,106.6035,106.6035,2400.0
2017-09-19 11:25:00,114.23,114.28,114.17,114.28,6444.0,106.6595,106.7062,106.6035,106.7062,6444.0
2017-09-19 11:30:00,114.3,114.3,114.27,114.27,600.0,106.7248,106.7248,106.6968,106.6968,600.0
2017-09-19 11:35:00,114.26,114.33,114.22,114.29,15402.0,106.6875,106.7528,106.6501,106.7155,15402.0
2017-09-19 11:40:00,114.24,114.31,114.22,114.22,4800.0,106.6688,106.7342,106.6501,106.6501,4800.0
2017-09-19 11:45:00,114.23,114.29,114.19,114.19,2100.0,106.6595,106.7155,106.6221,106.6221,2100.0
2017-09-19 11:50:00,114.19,114.3,114.13,114.3,16119.0,106.6221,106.7248,106.5661,106.7248,16119.0
2017-09-19 11:55:00,114.28,114.28,114.19,114.19,4440.0,106.7062,106.7062,106.6221,106.6221,4440.0
2017-09-19 12:00:00,114.19,114.27,114.13,114.19,12192.0,106.6221,106.6968,106.5661,106.6221,12192.0
2017-09-19 12:05:00,114.19,114.31,114.18,114.26,13050.0,106.6221,106.7342,106.6128,106.6875,13050.0
2017-09-19 12:10:00,114.24,114.28,114.23,114.23,15957.0,106.6688,106.7062,106.6595,106.6595,15957.0
2017-09-19 12:15:00,114.25,114.4,114.25,114.4,6750.0,106.6781,106.8182,106.6781,106.8182,6750.0
2017-09-19 12:20:00,114.39,114.46,114.35,114.39,8100.0,106.8089,106.8742,106.7715,106.8089,8100.0
2017-09-19 12:25:00,114.36,114.41,114.3,114.41,156750.0,106.7809,106.8275,106.7248,106.8275,156750.0
2017-09-19 12:30:00,114.39,114.5,114.38,114.49,6900.0,106.8089,106.9116,106.7995,106.9022,6900.0
2017-09-19 12:35:00,114.51,114.51,114.46,114.46,4500.0,106.9209,106.9209,106.8742,106.8742,4500.0
2017-09-19 12:40:00,114.43,114.43,114.35,114.35,2700.0,106.8462,106.8462,106.7715,106.7715,2700.0
2017-09-19 12:45:00,114.39,114.39,114.24,114.24,6120.0,106.8089,106.8089,106.6688,106.6688,6120.0
2017-09-19 12:50:00,114.33,114.34,114.26,114.28,3600.0,106.7528,106.7622,106.6875,106.7062,3600.0
2017-09-19 12:55:00,114.27,114.28,114.17,114.26,10872.0,106.6968,106.7062,106.6035,106.6875,10872.0
2017-09-19 13:00:00,114.23,114.38,114.22,114.36,5619.0,106.6595,106.7995,106.6501,106.7809,5619.0
2017-09-19 13:05:00,114.33,114.4,114.32,114.35,3900.0,106.7528,106.8182,106.7435,106.7715,3900.0
2017-09-19 13:10:00,114.35,114.36,114.28,114.29,4500.0,106.7715,106.7809,106.7062,106.7155,4500.0
2017-09-19 13:15:00,114.29,114.34,114.25,114.27,6600.0,106.7155,106.7622,106.6781,106.6968,6600.0
2017-09-19 13:20:00,114.27,114.31,114.23,114.31,8811.0,106.6968,106.7342,106.6595,106.7342,8811.0
2017-09-19 13:25:00,114.26,114.28,114.19,114.26,11874.0,106.6875,106.7062,106.6221,106.6875,11874.0
2017-09-19 13:30:00,114.26,114.31,114.23,114.26,7242.0,106.6875,106.7342,106.6595,106.6875,7242.0
2017-09-19 13:35:00,114.21,114.25,114.18,114.21,5685.0,106.6408,106.6781,106.6128,106.6408,5685.0
2017-09-19 13:40:00,114.23,114.26,114.12,114.12,7236.0,106.6595,106.6875,106.5568,106.5568,7236.0
2017-09-19 13:45:00,114.12,114.14,114.08,114.08,3000.0,106.5568,106.5754,106.5194,106.5194,3000.0
2017-09-19 13:50:00,114.09,114.15,114.04,114.12,6615.0,106.5288,106.5848,106.4821,106.5568,6615.0
2017-09-19 13:55:00,114.16,114.22,114.13,114.13,3606.0,106.5941,106.6501,106.5661,106.5661,3606.0
2017-09-19 14:00:00,114.14,114.2,114.12,114.19,4089.0,106.5754,106.6315,106.5568,106.6221,4089.0
2017-09-19 14:05:00,114.2,114.2,114.12,114.12,4200.0,106.6315,106.6315,106.5568,106.5568,4200.0
2017-09-19 14:10:00,114.12,114.14,114.04,114.08,16500.0,106.5568,106.5754,106.4821,106.5194,16500.0
2017-09-19 14:15:00,114.15,114.28,114.15,114.18,11208.0,106.5848,106.7062,106.5848,106.6128,11208.0
2017-09-19 14:20:00,114.18,114.21,114.09,114.11,6300.0,106.6128,106.6408,106.5288,106.5474,6300.0
2017-09-19 14:25:00,114.14,114.16,114.03,114.03,4350.0,106.5754,106.5941,106.4727,106.4727,4350.0
2017-09-19 14:30:00,114.0,114.03,113.98,114.0,3600.0,106.4447,106.4727,106.426,106.4447,3600.0
2017-09-19 14:35:00,114.0,114.02,113.93,113.98,9309.0,106.4447,106.4634,106.3794,106.426,9309.0
2017-09-19 14:40:00,114.01,114.24,113.97,114.15,11496.0,106.4541,106.6688,106.4167,106.5848,11496.0
2017-09-19 14:45:00,114.18,114.2,114.05,114.16,20613.0,106.6128,106.6315,106.4914,106.5941,20613.0
2017-09-19 14:50:00,114.18,114.25,114.15,114.2,7575.0,106.6128,106.6781,106.5848,106.6315,7575.0
2017-09-19 14:55:00,114.18,114.24,114.12,114.24,11700.0,106.6128,106.6688,106.5568,106.6688,11700.0
2017-09-19 15:00:00,114.23,114.27,114.21,114.23,6951.0,106.6595,106.6968,106.6408,106.6595,6951.0
2017-09-19 15:05:00,114.21,114.21,114.03,114.17,33651.0,106.6408,106.6408,106.4727,106.6035,33651.0
2017-09-19 15:10:00,114.18,114.27,114.18,114.22,6312.0,106.6128,106.6968,106.6128,106.6501,6312.0
2017-09-19 15:15:00,114.18,114.19,114.1,114.11,8700.0,106.6128,106.6221,106.5381,106.5474,8700.0
2017-09-19 15:20:00,114.12,114.15,114.01,114.15,24276.0,106.5568,106.5848,106.4541,106.5848,24276.0
2017-09-19 15:25:00,114.1,114.25,114.09,114.25,9087.0,106.5381,106.6781,106.5288,106.6781,9087.0
2017-09-19 15:30:00,114.25,114.26,114.14,114.15,10125.0,106.6781,106.6875,106.5754,106.5848,10125.0
2017-09-19 15:35:00,114.14,114.37,114.13,114.21,18816.0,106.5754,106.7902,106.5661,106.6408,18816.0
2017-09-19 15:40:00,114.21,114.25,114.1,114.21,21285.0,106.6408,106.6781,106.5381,106.6408,21285.0
2017-09-19 15:45:00,114.21,114.37,114.16,114.16,28521.0,106.6408,106.7902,106.5941,106.5941,28521.0
2017-09-19 15:50:00,114.17,114.36,114.11,114.36,72045.0,106.6035,106.7809,106.5474,106.7809,72045.0
2017-09-19 15:55:00,114.36,114.42,114.3,114.31,130923.0,106.7809,106.8369,106.7248,106.7342,130923.0
2017-09-20 09:30:00,114.57,114.82,114.2,114.31,17709.0,106.9769,107.2104,106.6315,106.7342,17709.0
2017-09-20 09:35:00,114.34,114.87,114.31,114.87,10197.0,106.7622,107.2571,106.7342,107.2571,10197.0
2017-09-20 09:40:00,114.97,115.02,114.95,115.02,3156.0,107.3504,107.3971,107.3318,107.3971,3156.0
2017-09-20 09:45:00,114.87,115.08,114.83,114.98,22488.0,107.2571,107.4531,107.2197,107.3598,22488.0
2017-09-20 09:50:00,114.86,114.93,114.65,114.65,4200.0,107.2477,107.3131,107.0516,107.0516,4200.0
2017-09-20 09:55:00,114.64,114.85,114.64,114.85,2748.0,107.0423,107.2384,107.0423,107.2384,2748.0
2017-09-20 10:00:00,114.66,114.79,114.66,114.77,13323.0,107.061,107.1824,107.061,107.1637,13323.0
2017-09-20 10:05:00,114.77,114.77,114.69,114.74,1920.0,107.1637,107.1637,107.089,107.1357,1920.0
2017-09-20 10:10:00,114.75,114.81,114.74,114.81,2400.0,107.145,107.201,107.1357,107.201,2400.0
2017-09-20 10:15:00,114.83,114.95,114.76,114.88,13398.0,107.2197,107.3318,107.1543,107.2664,13398.0
2017-09-20 10:20:00,114.96,114.97,114.8,114.85,27963.0,107.3411,107.3504,107.1917,107.2384,27963.0
2017-09-20 10:25:00,114.83,114.87,114.76,114.87,8271.0,107.2197,107.2571,107.1543,107.2571,8271.0
2017-09-20 10:30:00,114.77,114.86,114.76,114.86,5031.0,107.1637,107.2477,107.1543,107.2477,5031.0
2017-09-20 10:35:00,114.9,114.98,114.9,114.97,3057.0,107.2851,107.3598,107.2851,107.3504,3057.0
2017-09-20 10:40:00,114.99,115.05,114.99,115.0,1500.0,107.3691,107.4251,107.3691,107.3784,1500.0
2017-09-20 10:45:00,114.95,115.0,114.81,114.81,19407.0,107.3318,107.3784,107.201,107.201,19407.0
2017-09-20 10:50:00,114.87,115.08,114.85,115.07,12150.0,107.2571,107.4531,107.2384,107.4438,12150.0
2017-09-20 10:55:00,114.94,115.03,114.92,114.92,9453.0,107.3224,107.4065,107.3037,107.3037,9453.0
2017-09-20 11:00:00,114.9,114.9,114.81,114.81,1605.0,107.2851,107.2851,107.201,107.201,1605.0
2017-09-20 11:05:00,114.8,114.92,114.8,114.92,5415.0,107.1917,107.3037,107.1917,107.3037,5415.0
2017-09-20 11:10:00,114.95,114.95,114.71,114.73,9864.0,107.3318,107.3318,107.1077,107.1263,9864.0
2017-09-20 11:15:00,114.71,114.9,114.71,114.82,14400.0,107.1077,107.2851,107.1077,107.2104,14400.0
2017-09-20 11:20:00,114.87,114.92,114.79,114.92,23514.0,107.2571,107.3037,107.1824,107.3037,23514.0
2017-09-20 11:25:00,114.86,115.02,114.73,114.76,38589.0,107.2477,107.3971,107.1263,107.1543,38589.0
2017-09-20 11:30:00,114.7,114.86,114.7,114.85,4800.0,107.0983,107.2477,107.0983,107.2384,4800.0
2017-09-20 11:35:00,114.85,114.86,114.8,114.8,5700.0,107.2384,107.2477,107.1917,107.1917,5700.0
2017-09-20 11:40:00,114.83,114.91,114.83,114.91,1200.0,107.2197,107.2944,107.2197,107.2944,1200.0
2017-09-20 11:45:00,114.89,114.89,114.83,114.83,4848.0,107.2757,107.2757,107.2197,107.2197,4848.0
2017-09-20 11:50:00,114.81,114.96,114.73,114.9,9495.0,107.201,107.3411,107.1263,107.2851,9495.0
2017-09-20 11:55:00,114.95,114.97,114.92,114.96,7830.0,107.3318,107.3504,107.3037,107.3411,7830.0
2017-09-20 12:00:00,114.91,114.97,114.81,114.97,22413.0,107.2944,107.3504,107.201,107.3504,22413.0
2017-09-20 12:05:00,114.94,115.0,114.94,115.0,4203.0,107.3224,107.3784,107.3224,107.3784,4203.0
2017-09-20 12:10:00,114.99,114.99,114.88,114.89,2445.0,107.3691,107.3691,107.2664,107.2757,2445.0
2017-09-20 12:15:00,114.96,114.98,114.87,114.87,3900.0,107.3411,107.3598,107.2571,107.2571,3900.0
2017-09-20 12:20:00,114.87,114.87,114.87,114.87,300.0,107.2571,107.2571,107.2571,107.2571,300.0
2017-09-20 12:25:00,114.82,114.88,114.82,114.88,9177.0,107.2104,107.2664,107.2104,107.2664,9177.0
2017-09-20 12:30:00,114.82,114.82,114.74,114.81,9390.0,107.2104,107.2104,107.1357,107.201,9390.0
2017-09-20 12:35:00,114.76,114.94,114.75,114.93,9756.0,107.1543,107.3224,107.145,107.3131,9756.0
2017-09-20 12:40:00,114.91,114.93,114.9,114.93,2661.0,107.2944,107.3131,107.2851,107.3131,2661.0
2017-09-20 12:45:00,114.92,114.96,114.91,114.95,6897.0,107.3037,107.3411,107.2944,107.3318,6897.0
2017-09-20 12:50:00,114.94,115.0,114.92,114.98,7179.0,107.3224,107.3784,107.3037,107.3598,7179.0
2017-09-20 12:55:00,115.01,115.07,114.98,115.02,13089.0,107.3878,107.4438,107.3598,107.3971,13089.0
2017-09-20 13:00:00,115.02,115.03,114.98,114.98,8283.0,107.3971,107.4065,107.3598,107.3598,8283.0
2017-09-20 13:05:00,115.0,115.04,114.99,115.0,9339.0,107.3784,107.4158,107.3691,107.3784,9339.0
2017-09-20 13:10:00,115.03,115.11,115.03,115.04,7164.0,107.4065,107.4812,107.4065,107.4158,7164.0
2017-09-20 13:15:00,115.02,115.02,114.93,114.96,11100.0,107.3971,107.3971,107.3131,107.3411,11100.0
2017-09-20 13:20:00,114.95,115.09,114.95,115.09,14514.0,107.3318,107.4625,107.3318,107.4625,14514.0
2017-09-20 13:25:00,115.05,115.18,115.05,115.16,22032.0,107.4251,107.5465,107.4251,107.5278,22032.0
2017-09-20 13:30:00,115.18,115.18,115.1,115.15,1275.0,107.5465,107.5465,107.4718,107.5185,1275.0
2017-09-20 13:35:00,115.11,115.15,115.06,115.09,9102.0,107.4812,107.5185,107.4345,107.4625,9102.0
2017-09-20 13:40:00,115.1,115.22,115.1,115.22,3600.0,107.4718,107.5839,107.4718,107.5839,3600.0
2017-09-20 13:45:00,115.18,115.18,115.15,115.18,8031.0,107.5465,107.5465,107.5185,107.5465,8031.0
2017-09-20 13:50:00,115.18,115.18,115.18,115.18,0.0,107.5465,107.5465,107.5465,107.5465,0.0
2017-09-20 13:55:00,115.15,115.4,115.15,115.4,5265.0,107.5185,107.7519,107.5185,107.7519,5265.0
2017-09-20 14:00:00,115.29,115.36,115.17,115.17,9144.0,107.6492,107.7146,107.5372,107.5372,9144.0
2017-09-20 14:05:00,115.26,115.26,115.16,115.16,1707.0,107.6212,107.6212,107.5278,107.5278,1707.0
2017-09-20 14:10:00,115.08,115.11,114.99,115.06,14019.0,107.4531,107.4812,107.3691,107.4345,14019.0
2017-09-20 14:15:00,115.1,115.13,115.08,115.08,5100.0,107.4718,107.4998,107.4531,107.4531,5100.0
2017-09-20 14:20:00,115.04,115.19,114.87,114.95,36831.0,107.4158,107.5559,107.2571,107.3318,36831.0
2017-09-20 14:25:00,114.93,114.96,114.91,114.96,8370.0,107.3131,107.3411,107.2944,107.3411,8370.0
2017-09-20 14:30:00,114.91,114.93,114.82,114.85,23640.0,107.2944,107.3131,107.2104,107.2384,23640.0
2017-09-20 14:35:00,114.84,114.85,114.61,114.62,12300.0,107.229,107.2384,107.0143,107.0236,12300.0
2017-09-20 14:40:00,114.68,114.76,114.68,114.76,7125.0,107.0797,107.1543,107.0797,107.1543,7125.0
2017-09-20 14:45:00,114.91,115.09,114.91,115.09,13812.0,107.2944,107.4625,107.2944,107.4625,13812.0
2017-09-20 14:50:00,115.05,115.08,114.98,115.04,4017.0,107.4251,107.4531,107.3598,107.4158,4017.0
2017-09-20 14:55:00,115.1,115.18,115.04,115.18,9951.0,107.4718,107.5465,107.4158,107.5465,9951.0
2017-09-20 15:00:00,115.16,115.77,115.11,115.4,71490.0,107.5278,108.0974,107.4812,107.7519,71490.0
2017-09-20 15:05:00,115.6,115.95,115.49,115.79,35418.0,107.9387,108.2655,107.836,108.1161,35418.0
2017-09-20 15:10:00,115.76,115.77,115.54,115.59,25374.0,108.0881,108.0974,107.8827,107.9293,25374.0
2017-09-20 15:15:00,115.54,115.63,115.53,115.6,7317.0,107.8827,107.9667,107.8733,107.9387,7317.0
2017-09-20 15:20:00,115.58,115.65,115.58,115.61,9630.0,107.92,107.9854,107.92,107.948,9630.0
2017-09-20 15:25:00,115.54,115.56,115.48,115.56,18300.0,107.8827,107.9013,107.8266,107.9013,18300.0
2017-09-20 15:30:00,115.55,115.68,115.52,115.65,8901.0,107.892,108.0134,107.864,107.9854,8901.0
2017-09-20 15:35:00,115.66,115.7,115.61,115.69,9798.0,107.9947,108.0321,107.948,108.0227,9798.0
2017-09-20 15:40:00,115.69,115.7,115.64,115.65,25770.0,108.0227,108.0321,107.976,107.9854,25770.0
2017-09-20 15:45:00,115.65,115.71,115.64,115.67,103122.0,107.9854,108.0414,107.976,108.004,103122.0
2017-09-20 15:50:00,115.67,115.7,115.66,115.67,44118.0,108.004,108.0321,107.9947,108.004,44118.0
2017-09-20 15:55:00,115.68,115.83,115.65,115.69,162825.0,108.0134,108.1534,107.9854,108.0227,162825.0
2017-09-21 09:30:00,115.76,115.87,115.63,115.85,17328.0,108.0881,108.1908,107.9667,108.1721,17328.0
2017-09-21 09:35:00,115.85,115.93,115.74,115.85,6420.0,108.1721,108.2468,108.0694,108.1721,6420.0
2017-09-21 09:40:00,115.88,116.15,115.87,116.15,3600.0,108.2001,108.4522,108.1908,108.4522,3600.0
2017-09-21 09:45:00,116.04,116.39,116.04,116.35,12300.0,108.3495,108.6763,108.3495,108.639,12300.0
2017-09-21 09:50:00,116.32,116.34,116.22,116.28,44346.0,108.611,108.6296,108.5176,108.5736,44346.0
2017-09-21 09:55:00,116.33,116.47,116.26,116.47,3300.0,108.6203,108.751,108.5549,108.751,3300.0
2017-09-21 10:00:00,116.43,116.74,116.43,116.7,41325.0,108.7137,109.0031,108.7137,108.9658,41325.0
2017-09-21 10:05:00,116.7,116.75,116.58,116.66,14100.0,108.9658,109.0125,108.8537,108.9284,14100.0
2017-09-21 10:10:00,116.7,116.72,116.56,116.56,26889.0,108.9658,108.9845,108.8351,108.8351,26889.0
2017-09-21 10:15:00,116.6,116.69,116.6,116.67,9942.0,108.8724,108.9564,108.8724,108.9378,9942.0
2017-09-21 10:20:00,116.67,116.68,116.59,116.59,27609.0,108.9378,108.9471,108.8631,108.8631,27609.0
2017-09-21 10:25:00,116.59,116.72,116.57,116.71,17133.0,108.8631,108.9845,108.8444,108.9751,17133.0
2017-09-21 10:30:00,116.69,116.8,116.67,116.76,26652.0,108.9564,109.0591,108.9378,109.0218,26652.0
2017-09-21 10:35:00,116.75,116.94,116.75,116.89,21300.0,109.0125,109.1899,109.0125,109.1432,21300.0
2017-09-21 10:40:00,116.93,116.96,116.79,116.79,11331.0,109.1805,109.2085,109.0498,109.0498,11331.0
2017-09-21 10:45:00,116.78,116.97,116.78,116.9,13800.0,109.0405,109.2179,109.0405,109.1525,13800.0
2017-09-21 10:50:00,116.87,117.18,116.82,117.06,76734.0,109.1245,109.414,109.0778,109.3019,76734.0
2017-09-21 10:55:00,117.06,117.22,117.0,117.03,27600.0,109.3019,109.4513,109.2459,109.2739,27600.0
2017-09-21 11:00:00,117.08,117.09,116.62,116.62,19938.0,109.3206,109.3299,108.8911,108.8911,19938.0
2017-09-21 11:05:00,116.67,116.93,116.62,116.92,13611.0,108.9378,109.1805,108.8911,109.1712,13611.0
2017-09-21 11:10:00,116.93,116.98,116.87,116.95,7200.0,109.1805,109.2272,109.1245,109.1992,7200.0
2017-09-21 11:15:00,116.9,116.94,116.76,116.81,12318.0,109.1525,109.1899,109.0218,109.0685,12318.0
2017-09-21 11:20:00,116.79,117.06,116.78,116.98,30195.0,109.0498,109.3019,109.0405,109.2272,30195.0
2017-09-21 11:25:00,116.91,117.06,116.91,116.91,15975.0,109.1619,109.3019,109.1619,109.1619,15975.0
2017-09-21 11:30:00,116.9,117.14,116.82,117.02,9297.0,109.1525,109.3766,109.0778,109.2646,9297.0
2017-09-21 11:35:00,117.12,117.12,116.83,116.9,15000.0,109.3579,109.3579,109.0872,109.1525,15000.0
2017-09-21 11:40:00,116.97,117.17,116.97,117.12,7158.0,109.2179,109.4046,109.2179,109.3579,7158.0
2017-09-21 11:45:00,117.09,117.13,117.0,117.02,12573.0,109.3299,109.3673,109.2459,109.2646,12573.0
2017-09-21 11:50:00,117.01,117.03,116.9,116.9,13980.0,109.2552,109.2739,109.1525,109.1525,13980.0
2017-09-21 11:55:00,116.9,117.03,116.87,117.03,12000.0,109.1525,109.2739,109.1245,109.2739,12000.0
2017-09-21 12:00:00,116.97,116.97,116.86,116.89,7200.0,109.2179,109.2179,109.1152,109.1432,7200.0
2017-09-21 12:05:00,116.88,117.09,116.88,117.09,9900.0,109.1338,109.3299,109.1338,109.3299,9900.0
2017-09-21 12:10:00,117.01,117.06,116.91,116.91,6603.0,109.2552,109.3019,109.1619,109.1619,6603.0
2017-09-21 12:15:00,116.93,117.0,116.92,116.99,8550.0,109.1805,109.2459,109.1712,109.2366,8550.0
2017-09-21 12:20:00,116.95,117.04,116.95,117.03,3000.0,109.1992,109.2832,109.1992,109.2739,3000.0
2017-09-21 12:25:00,116.97,117.0,116.87,116.87,15204.0,109.2179,109.2459,109.1245,109.1245,15204.0
2017-09-21 12:30:00,116.91,117.08,116.88,117.02,9360.0,109.1619,109.3206,109.1338,109.2646,9360.0
2017-09-21 12:35:00,117.07,117.07,116.99,117.01,6543.0,109.3113,109.3113,109.2366,109.2552,6543.0
2017-09-21 12:40:00,117.0,117.02,116.93,117.01,10737.0,109.2459,109.2646,109.1805,109.2552,10737.0
2017-09-21 12:45:00,117.02,117.07,117.0,117.07,23643.0,109.2646,109.3113,109.2459,109.3113,23643.0
2017-09-21 12:50:00,117.06,117.08,116.99,117.07,10437.0,109.3019,109.3206,109.2366,109.3113,10437.0
2017-09-21 12:55:00,117.07,117.08,116.98,116.98,13200.0,109.3113,109.3206,109.2272,109.2272,13200.0
2017-09-21 13:00:00,116.98,117.02,116.96,116.99,2700.0,109.2272,109.2646,109.2085,109.2366,2700.0
2017-09-21 13:05:00,116.96,117.01,116.95,117.01,10833.0,109.2085,109.2552,109.1992,109.2552,10833.0
2017-09-21 13:10:00,116.99,117.02,116.95,116.99,7344.0,109.2366,109.2646,109.1992,109.2366,7344.0
2017-09-21 13:15:00,117.0,117.03,116.97,117.01,7500.0,109.2459,109.2739,109.2179,109.2552,7500.0
2017-09-21 13:20:00,116.98,116.99,116.85,116.88,13500.0,109.2272,109.2366,109.1058,109.1338,13500.0
2017-09-21 13:25:00,116.87,116.87,116.74,116.74,9600.0,109.1245,109.1245,109.0031,109.0031,9600.0
2017-09-21 13:30:00,116.74,116.78,116.7,116.78,11448.0,109.0031,109.0405,108.9658,109.0405,11448.0
2017-09-21 13:35:00,116.75,116.86,116.75,116.8,14448.0,109.0125,109.1152,109.0125,109.0591,14448.0
2017-09-21 13:40:00,116.75,116.82,116.74,116.81,2100.0,109.0125,109.0778,109.0031,109.0685,2100.0
2017-09-21 13:45:00,116.81,116.84,116.77,116.78,9900.0,109.0685,109.0965,109.0311,109.0405,9900.0
2017-09-21 13:50:00,116.83,116.83,116.73,116.74,7500.0,109.0872,109.0872,108.9938,109.0031,7500.0
2017-09-21 13:55:00,116.76,116.96,116.75,116.92,23598.0,109.0218,109.2085,109.0125,109.1712,23598.0
2017-09-21 14:00:00,116.88,116.9,116.8,116.8,5775.0,109.1338,109.1525,109.0591,109.0591,5775.0
2017-09-21 14:05:00,116.81,116.82,116.78,116.82,3960.0,109.0685,109.0778,109.0405,109.0778,3960.0
2017-09-21 14:10:00,116.79,117.19,116.79,117.14,51570.0,109.0498,109.4233,109.0498,109.3766,51570.0
2017-09-21 14:15:00,117.1,117.21,117.04,117.08,22359.0,109.3393,109.442,109.2832,109.3206,22359.0
2017-09-21 14:20:00,117.08,117.11,116.88,116.93,18525.0,109.3206,109.3486,109.1338,109.1805,18525.0
2017-09-21 14:25:00,117.01,117.08,116.96,117.08,18000.0,109.2552,109.3206,109.2085,109.3206,18000.0
2017-09-21 14:30:00,117.0,117.08,116.95,116.95,21912.0,109.2459,109.3206,109.1992,109.1992,21912.0
2017-09-21 14:35:00,116.94,117.06,116.93,117.06,14310.0,109.1899,109.3019,109.1805,109.3019,14310.0
2017-09-21 14:40:00,116.99,117.08,116.99,117.04,33957.0,109.2366,109.3206,109.2366,109.2832,33957.0
2017-09-21 14:45:00,117.01,117.06,116.98,117.04,10971.0,109.2552,109.3019,109.2272,109.2832,10971.0
2017-09-21 14:50:00,117.04,117.13,116.99,117.07,15069.0,109.2832,109.3673,109.2366,109.3113,15069.0
2017-09-21 14:55:00,117.06,117.12,117.05,117.09,16800.0,109.3019,109.3579,109.2926,109.3299,16800.0
2017-09-21 15:00:00,117.12,117.13,117.07,117.11,15588.0,109.3579,109.3673,109.3113,109.3486,15588.0
2017-09-21 15:05:00,117.11,117.12,117.07,117.09,17853.0,109.3486,109.3579,109.3113,109.3299,17853.0
2017-09-21 15:10:00,117.07,117.09,116.88,116.88,32100.0,109.3113,109.3299,109.1338,109.1338,32100.0
2017-09-21 15:15:00,116.85,116.89,116.78,116.85,16302.0,109.1058,109.1432,109.0405,109.1058,16302.0
2017-09-21 15:20:00,116.85,116.92,116.83,116.92,13497.0,109.1058,109.1712,109.0872,109.1712,13497.0
2017-09-21 15:25:00,116.95,116.95,116.88,116.88,14604.0,109.1992,109.1992,109.1338,109.1338,14604.0
2017-09-21 15:30:00,116.91,116.98,116.86,116.97,34305.0,109.1619,109.2272,109.1152,109.2179,34305.0
2017-09-21 15:35:00,116.99,117.03,116.95,117.02,25164.0,109.2366,109.2739,109.1992,109.2646,25164.0
2017-09-21 15:40:00,116.97,117.0,116.67,116.67,34368.0,109.2179,109.2459,108.9378,108.9378,34368.0
2017-09-21 15:45:00,116.67,116.86,116.67,116.86,50520.0,108.9378,109.1152,108.9378,109.1152,50520.0
2017-09-21 15:50:00,116.86,116.87,116.73,116.75,53493.0,109.1152,109.1245,108.9938,109.0125,53493.0
2017-09-21 15:55:00,116.73,116.77,116.61,116.63,194799.0,108.9938,109.0311,108.8817,108.9004,194799.0
2017-09-22 09:30:00,116.7,116.74,116.44,116.74,14655.0,108.9658,109.0031,108.723,109.0031,14655.0
2017-09-22 09:35:00,116.5,116.52,116.41,116.41,7689.0,108.779,108.7977,108.695,108.695,7689.0
2017-09-22 09:40:00,116.58,116.58,116.46,116.46,900.0,108.8537,108.8537,108.7417,108.7417,900.0
2017-09-22 09:45:00,116.6,116.6,116.0,116.0,25881.0,108.8724,108.8724,108.3122,108.3122,25881.0
2017-09-22 09:50:00,116.14,116.16,116.05,116.09,16305.0,108.4429,108.4616,108.3589,108.3962,16305.0
2017-09-22 09:55:00,116.03,116.04,115.93,116.0,3900.0,108.3402,108.3495,108.2468,108.3122,3900.0
2017-09-22 10:00:00,115.96,116.04,115.75,115.76,13470.0,108.2748,108.3495,108.0787,108.0881,13470.0
2017-09-22 10:05:00,115.8,115.85,115.77,115.83,16116.0,108.1254,108.1721,108.0974,108.1534,16116.0
2017-09-22 10:10:00,115.82,115.82,115.71,115.75,17400.0,108.1441,108.1441,108.0414,108.0787,17400.0
2017-09-22 10:15:00,115.71,115.74,115.62,115.65,16593.0,108.0414,108.0694,107.9574,107.9854,16593.0
2017-09-22 10:20:00,115.67,115.69,115.46,115.48,27594.0,108.004,108.0227,107.808,107.8266,27594.0
2017-09-22 10:25:00,115.5,115.5,115.32,115.38,25908.0,107.8453,107.8453,107.6772,107.7333,25908.0
2017-09-22 10:30:00,115.39,115.47,115.27,115.33,16614.0,107.7426,107.8173,107.6305,107.6866,16614.0
2017-09-22 10:35:00,115.35,115.37,115.23,115.23,6900.0,107.7052,107.7239,107.5932,107.5932,6900.0
2017-09-22 10:40:00,115.27,115.31,115.12,115.13,25392.0,107.6305,107.6679,107.4905,107.4998,25392.0
2017-09-22 10:45:00,115.12,115.14,114.94,114.94,15429.0,107.4905,107.5092,107.3224,107.3224,15429.0
2017-09-22 10:50:00,114.94,114.99,114.83,114.86,24795.0,107.3224,107.3691,107.2197,107.2477,24795.0
2017-09-22 10:55:00,114.86,114.93,114.69,114.87,22497.0,107.2477,107.3131,107.089,107.2571,22497.0
2017-09-22 11:00:00,114.86,114.94,114.86,114.87,9579.0,107.2477,107.3224,107.2477,107.2571,9579.0
2017-09-22 11:05:00,114.9,114.93,114.86,114.88,11760.0,107.2851,107.3131,107.2477,107.2664,11760.0
2017-09-22 11:10:00,114.87,115.19,114.87,115.18,14625.0,107.2571,107.5559,107.2571,107.5465,14625.0
2017-09-22 11:15:00,115.17,115.2,115.1,115.14,9417.0,107.5372,107.5652,107.4718,107.5092,9417.0
2017-09-22 11:20:00,115.22,115.35,115.21,115.27,8700.0,107.5839,107.7052,107.5745,107.6305,8700.0
2017-09-22 11:25:00,115.27,115.4,115.24,115.24,5880.0,107.6305,107.7519,107.6025,107.6025,5880.0
2017-09-22 11:30:00,115.26,115.39,115.26,115.34,6000.0,107.6212,107.7426,107.6212,107.6959,6000.0
2017-09-22 11:35:00,115.37,115.59,115.27,115.55,17304.0,107.7239,107.9293,107.6305,107.892,17304.0
2017-09-22 11:40:00,115.53,115.61,115.46,115.52,9450.0,107.8733,107.948,107.808,107.864,9450.0
2017-09-22 11:45:00,115.54,115.57,115.45,115.5,12906.0,107.8827,107.9107,107.7986,107.8453,12906.0
2017-09-22 11:50:00,115.51,115.53,115.49,115.5,8700.0,107.8546,107.8733,107.836,107.8453,8700.0
2017-09-22 11:55:00,115.49,115.62,115.49,115.58,15426.0,107.836,107.9574,107.836,107.92,15426.0
2017-09-22 12:00:00,115.58,115.66,115.58,115.59,9303.0,107.92,107.9947,107.92,107.9293,9303.0
2017-09-22 12:05:00,115.62,115.62,115.59,115.6,4500.0,107.9574,107.9574,107.9293,107.9387,4500.0
2017-09-22 12:10:00,115.62,115.62,115.38,115.4,11961.0,107.9574,107.9574,107.7333,107.7519,11961.0
2017-09-22 12:15:00,115.4,115.58,115.31,115.5,25125.0,107.7519,107.92,107.6679,107.8453,25125.0
2017-09-22 12:20:00,115.52,115.62,115.48,115.57,12429.0,107.864,107.9574,107.8266,107.9107,12429.0
2017-09-22 12:25:00,115.57,115.7,115.53,115.7,7866.0,107.9107,108.0321,107.8733,108.0321,7866.0
2017-09-22 12:30:00,115.65,115.7,115.65,115.69,10068.0,107.9854,108.0321,107.9854,108.0227,10068.0
2017-09-22 12:35:00,115.75,115.75,115.68,115.74,7776.0,108.0787,108.0787,108.0134,108.0694,7776.0
2017-09-22 12:40:00,115.72,115.77,115.72,115.77,4800.0,108.0507,108.0974,108.0507,108.0974,4800.0
2017-09-22 12:45:00,115.72,115.73,115.66,115.66,8703.0,108.0507,108.0601,107.9947,107.9947,8703.0
2017-09-22 12:50:00,115.67,115.73,115.66,115.73,11700.0,108.004,108.0601,107.9947,108.0601,11700.0
2017-09-22 12:55:00,115.72,115.74,115.72,115.73,7341.0,108.0507,108.0694,108.0507,108.0601,7341.0
2017-09-22 13:00:00,115.76,115.82,115.73,115.79,10662.0,108.0881,108.1441,108.0601,108.1161,10662.0
2017-09-22 13:05:00,115.8,115.88,115.8,115.84,5100.0,108.1254,108.2001,108.1254,108.1628,5100.0
2017-09-22 13:10:00,115.86,115.88,115.83,115.85,8115.0,108.1814,108.2001,108.1534,108.1721,8115.0
2017-09-22 13:15:00,115.87,115.89,115.86,115.87,4200.0,108.1908,108.2095,108.1814,108.1908,4200.0
2017-09-22 13:20:00,115.85,115.92,115.8,115.92,11397.0,108.1721,108.2375,108.1254,108.2375,11397.0
2017-09-22 13:25:00,115.95,115.98,115.88,115.9,8064.0,108.2655,108.2935,108.2001,108.2188,8064.0
2017-09-22 13:30:00,115.9,115.94,115.86,115.92,6600.0,108.2188,108.2561,108.1814,108.2375,6600.0
2017-09-22 13:35:00,115.94,116.07,115.91,116.07,7800.0,108.2561,108.3775,108.2281,108.3775,7800.0
2017-09-22 13:40:00,116.1,116.2,116.08,116.2,6384.0,108.4055,108.4989,108.3869,108.4989,6384.0
2017-09-22 13:45:00,116.2,116.21,116.09,116.16,6900.0,108.4989,108.5083,108.3962,108.4616,6900.0
2017-09-22 13:50:00,116.12,116.17,116.04,116.09,6816.0,108.4242,108.4709,108.3495,108.3962,6816.0
2017-09-22 13:55:00,116.1,116.14,116.04,116.14,2700.0,108.4055,108.4429,108.3495,108.4429,2700.0
2017-09-22 14:00:00,116.07,116.16,116.01,116.1,12114.0,108.3775,108.4616,108.3215,108.4055,12114.0
2017-09-22 14:05:00,116.1,116.16,116.03,116.03,13707.0,108.4055,108.4616,108.3402,108.3402,13707.0
2017-09-22 14:10:00,116.0,116.11,115.98,116.11,9234.0,108.3122,108.4149,108.2935,108.4149,9234.0
2017-09-22 14:15:00,116.09,116.18,115.46,116.14,12831.0,108.3962,108.4802,107.808,108.4429,12831.0
2017-09-22 14:20:00,116.14,116.29,116.14,116.29,4500.0,108.4429,108.5829,108.4429,108.5829,4500.0
2017-09-22 14:25:00,116.32,116.6,116.31,116.48,33906.0,108.611,108.8724,108.6016,108.7604,33906.0
2017-09-22 14:30:00,116.43,116.54,116.43,116.54,17574.0,108.7137,108.8164,108.7137,108.8164,17574.0
2017-09-22 14:35:00,116.59,116.6,116.5,116.54,16530.0,108.8631,108.8724,108.779,108.8164,16530.0
2017-09-22 14:40:00,116.52,116.59,116.45,116.59,12807.0,108.7977,108.8631,108.7323,108.8631,12807.0
2017-09-22 14:45:00,116.55,116.6,116.53,116.54,6261.0,108.8257,108.8724,108.807,108.8164,6261.0
2017-09-22 14:50:00,116.58,116.58,116.44,116.46,15489.0,108.8537,108.8537,108.723,108.7417,15489.0
2017-09-22 14:55:00,116.46,116.67,116.46,116.65,11403.0,108.7417,108.9378,108.7417,108.9191,11403.0
2017-09-22 15:00:00,116.62,116.63,116.48,116.48,19572.0,108.8911,108.9004,108.7604,108.7604,19572.0
2017-09-22 15:05:00,116.44,116.52,116.43,116.47,11100.0,108.723,108.7977,108.7137,108.751,11100.0
2017-09-22 15:10:00,116.47,116.51,116.32,116.39,26505.0,108.751,108.7884,108.611,108.6763,26505.0
2017-09-22 15:15:00,116.37,116.47,116.37,116.47,6786.0,108.6576,108.751,108.6576,108.751,6786.0
2017-09-22 15:20:00,116.45,116.45,116.33,116.36,12822.0,108.7323,108.7323,108.6203,108.6483,12822.0
2017-09-22 15:25:00,116.36,116.45,116.33,116.45,15000.0,108.6483,108.7323,108.6203,108.7323,15000.0
2017-09-22 15:30:00,116.43,116.55,116.41,116.55,13734.0,108.7137,108.8257,108.695,108.8257,13734.0
2017-09-22 15:35:00,116.58,116.6,116.56,116.56,17136.0,108.8537,108.8724,108.8351,108.8351,17136.0
2017-09-22 15:40:00,116.58,116.61,116.55,116.6,22494.0,108.8537,108.8817,108.8257,108.8724,22494.0
2017-09-22 15:45:00,116.6,116.72,116.59,116.65,20400.0,108.8724,108.9845,108.8631,108.9191,20400.0
2017-09-22 15:50:00,116.67,116.77,116.64,116.65,39624.0,108.9378,109.0311,108.9098,108.9191,39624.0
2017-09-22 15:55:00,116.65,116.71,116.55,116.57,69564.0,108.9191,108.9751,108.8257,108.8444,69564.0
2017-09-25 09:30:00,115.8,116.32,115.74,116.05,28401.0,108.1254,108.611,108.0694,108.3589,28401.0
2017-09-25 09:35:00,116.16,117.32,116.16,117.32,14700.0,108.4616,109.5447,108.4616,109.5447,14700.0
2017-09-25 09:40:00,117.05,117.64,116.96,117.3,19599.0,109.2926,109.8435,109.2085,109.526,19599.0
2017-09-25 09:45:00,117.11,117.48,116.75,117.09,32205.0,109.3486,109.6941,109.0125,109.3299,32205.0
2017-09-25 09:50:00,117.04,117.09,116.91,117.06,59595.0,109.2832,109.3299,109.1619,109.3019,59595.0
2017-09-25 09:55:00,117.04,117.04,116.88,116.94,2250.0,109.2832,109.2832,109.1338,109.1899,2250.0
2017-09-25 10:00:00,117.03,117.17,116.92,117.17,9000.0,109.2739,109.4046,109.1712,109.4046,9000.0
2017-09-25 10:05:00,117.17,117.17,117.07,117.14,6621.0,109.4046,109.4046,109.3113,109.3766,6621.0
2017-09-25 10:10:00,117.12,117.28,117.12,117.26,8241.0,109.3579,109.5073,109.3579,109.4887,8241.0
2017-09-25 10:15:00,117.2,117.28,117.17,117.2,3900.0,109.4326,109.5073,109.4046,109.4326,3900.0
2017-09-25 10:20:00,117.2,117.31,117.18,117.25,9078.0,109.4326,109.5353,109.414,109.4793,9078.0
2017-09-25 10:25:00,117.27,117.38,117.21,117.29,19248.0,109.498,109.6007,109.442,109.5167,19248.0
2017-09-25 10:30:00,117.36,117.36,117.22,117.22,12468.0,109.582,109.582,109.4513,109.4513,12468.0
2017-09-25 10:35:00,117.27,117.27,117.19,117.25,6345.0,109.498,109.498,109.4233,109.4793,6345.0
2017-09-25 10:40:00,117.17,117.23,117.15,117.22,12399.0,109.4046,109.4607,109.386,109.4513,12399.0
2017-09-25 10:45:00,117.16,117.31,117.12,117.31,24678.0,109.3953,109.5353,109.3579,109.5353,24678.0
2017-09-25 10:50:00,117.27,117.29,117.18,117.25,14196.0,109.498,109.5167,109.414,109.4793,14196.0
2017-09-25 10:55:00,117.25,117.25,117.06,117.06,1800.0,109.4793,109.4793,109.3019,109.3019,1800.0
2017-09-25 11:00:00,117.08,117.11,116.93,117.03,12300.0,109.3206,109.3486,109.1805,109.2739,12300.0
2017-09-25 11:05:00,116.93,117.09,116.93,117.07,7377.0,109.1805,109.3299,109.1805,109.3113,7377.0
2017-09-25 11:10:00,117.13,117.25,117.13,117.2,8400.0,109.3673,109.4793,109.3673,109.4326,8400.0
2017-09-25 11:15:00,117.26,117.36,117.13,117.13,28641.0,109.4887,109.582,109.3673,109.3673,28641.0
2017-09-25 11:20:00,117.12,117.15,117.02,117.03,2100.0,109.3579,109.386,109.2646,109.2739,2100.0
2017-09-25 11:25:00,116.99,117.15,116.97,116.97,13518.0,109.2366,109.386,109.2179,109.2179,13518.0
2017-09-25 11:30:00,116.97,117.3,116.97,117.29,23250.0,109.2179,109.526,109.2179,109.5167,23250.0
2017-09-25 11:35:00,117.14,117.19,117.14,117.19,1500.0,109.3766,109.4233,109.3766,109.4233,1500.0
2017-09-25 11:40:00,117.17,117.17,117.02,117.02,5700.0,109.4046,109.4046,109.2646,109.2646,5700.0
2017-09-25 11:45:00,116.99,117.06,116.9,117.03,9315.0,109.2366,109.3019,109.1525,109.2739,9315.0
2017-09-25 11:50:00,117.03,117.2,117.03,117.12,6960.0,109.2739,109.4326,109.2739,109.3579,6960.0
2017-09-25 11:55:00,117.17,117.17,117.13,117.13,1500.0,109.4046,109.4046,109.3673,109.3673,1500.0
2017-09-25 12:00:00,117.15,117.33,117.03,117.33,50949.0,109.386,109.554,109.2739,109.554,50949.0
2017-09-25 12:05:00,117.27,117.3,117.04,117.3,24921.0,109.498,109.526,109.2832,109.526,24921.0
2017-09-25 12:10:00,117.29,117.38,117.25,117.33,9705.0,109.5167,109.6007,109.4793,109.554,9705.0
2017-09-25 12:15:00,117.33,117.37,117.25,117.32,4761.0,109.554,109.5914,109.4793,109.5447,4761.0
2017-09-25 12:20:00,117.33,117.43,117.3,117.36,36933.0,109.554,109.6474,109.526,109.582,36933.0
2017-09-25 12:25:00,117.33,117.33,117.06,117.11,11028.0,109.554,109.554,109.3019,109.3486,11028.0
2017-09-25 12:30:00,117.13,117.13,116.97,116.97,3309.0,109.3673,109.3673,109.2179,109.2179,3309.0
2017-09-25 12:35:00,116.99,117.07,116.94,117.01,10059.0,109.2366,109.3113,109.1899,109.2552,10059.0
2017-09-25 12:40:00,117.01,117.01,116.97,116.97,900.0,109.2552,109.2552,109.2179,109.2179,900.0
2017-09-25 12:45:00,117.01,117.08,117.0,117.06,9888.0,109.2552,109.3206,109.2459,109.3019,9888.0
2017-09-25 12:50:00,117.06,117.14,117.06,117.1,4293.0,109.3019,109.3766,109.3019,109.3393,4293.0
2017-09-25 12:55:00,117.02,117.04,117.01,117.04,1800.0,109.2646,109.2832,109.2552,109.2832,1800.0
2017-09-25 13:00:00,117.02,117.08,117.0,117.07,7860.0,109.2646,109.3206,109.2459,109.3113,7860.0
2017-09-25 13:05:00,117.08,117.16,117.04,117.13,8301.0,109.3206,109.3953,109.2832,109.3673,8301.0
2017-09-25 13:10:00,117.11,117.15,117.04,117.04,3600.0,109.3486,109.386,109.2832,109.2832,3600.0
2017-09-25 13:15:00,117.03,117.12,117.03,117.09,5331.0,109.2739,109.3579,109.2739,109.3299,5331.0
2017-09-25 13:20:00,117.07,117.18,117.07,117.18,5100.0,109.3113,109.414,109.3113,109.414,5100.0
2017-09-25 13:25:00,117.16,117.17,117.13,117.13,2700.0,109.3953,109.4046,109.3673,109.3673,2700.0
2017-09-25 13:30:00,117.15,117.29,117.12,117.27,16530.0,109.386,109.5167,109.3579,109.498,16530.0
2017-09-25 13:35:00,117.27,117.34,117.27,117.31,8976.0,109.498,109.5634,109.498,109.5353,8976.0
2017-09-25 13:40:00,117.31,117.33,117.28,117.31,3276.0,109.5353,109.554,109.5073,109.5353,3276.0
2017-09-25 13:45:00,117.29,117.31,117.26,117.31,5157.0,109.5167,109.5353,109.4887,109.5353,5157.0
2017-09-25 13:50:00,117.32,117.33,117.28,117.28,12723.0,109.5447,109.554,109.5073,109.5073,12723.0
2017-09-25 13:55:00,117.26,117.26,117.15,117.15,3300.0,109.4887,109.4887,109.386,109.386,3300.0
2017-09-25 14:00:00,117.17,117.26,117.15,117.2,9096.0,109.4046,109.4887,109.386,109.4326,9096.0
2017-09-25 14:05:00,117.17,117.26,117.17,117.24,8637.0,109.4046,109.4887,109.4046,109.47,8637.0
2017-09-25 14:10:00,117.24,117.27,117.23,117.26,3300.0,109.47,109.498,109.4607,109.4887,3300.0
2017-09-25 14:15:00,117.23,117.32,117.23,117.29,7800.0,109.4607,109.5447,109.4607,109.5167,7800.0
2017-09-25 14:20:00,117.29,117.29,117.18,117.18,4200.0,109.5167,109.5167,109.414,109.414,4200.0
2017-09-25 14:25:00,117.22,117.23,117.19,117.2,1800.0,109.4513,109.4607,109.4233,109.4326,1800.0
2017-09-25 14:30:00,117.19,117.3,117.19,117.29,28923.0,109.4233,109.526,109.4233,109.5167,28923.0
2017-09-25 14:35:00,117.27,117.29,117.23,117.25,3000.0,109.498,109.5167,109.4607,109.4793,3000.0
2017-09-25 14:40:00,117.26,117.36,117.24,117.36,13617.0,109.4887,109.582,109.47,109.582,13617.0
2017-09-25 14:45:00,117.39,117.49,117.39,117.44,31878.0,109.61,109.7034,109.61,109.6567,31878.0
2017-09-25 14:50:00,117.43,117.47,117.43,117.47,4200.0,109.6474,109.6847,109.6474,109.6847,4200.0
2017-09-25 14:55:00,117.46,117.46,117.4,117.42,6486.0,109.6754,109.6754,109.6194,109.6381,6486.0
2017-09-25 15:00:00,117.41,117.41,117.29,117.37,12219.0,109.6287,109.6287,109.5167,109.5914,12219.0
2017-09-25 15:05:00,117.34,117.39,117.3,117.39,8400.0,109.5634,109.61,109.526,109.61,8400.0
2017-09-25 15:10:00,117.4,117.4,117.14,117.14,18870.0,109.6194,109.6194,109.3766,109.3766,18870.0
2017-09-25 15:15:00,117.2,117.2,117.12,117.12,8064.0,109.4326,109.4326,109.3579,109.3579,8064.0
2017-09-25 15:20:00,117.17,117.39,117.06,117.39,24132.0,109.4046,109.61,109.3019,109.61,24132.0
2017-09-25 15:25:00,117.33,117.41,117.31,117.32,13734.0,109.554,109.6287,109.5353,109.5447,13734.0
2017-09-25 15:30:00,117.35,117.38,117.3,117.36,12600.0,109.5727,109.6007,109.526,109.582,12600.0
2017-09-25 15:35:00,117.35,117.36,117.25,117.36,13800.0,109.5727,109.582,109.4793,109.582,13800.0
2017-09-25 15:40:00,117.38,117.38,117.32,117.37,19440.0,109.6007,109.6007,109.5447,109.5914,19440.0
2017-09-25 15:45:00,117.35,117.48,117.34,117.43,28137.0,109.5727,109.6941,109.5634,109.6474,28137.0
2017-09-25 15:50:00,117.39,117.49,117.39,117.46,34620.0,109.61,109.7034,109.61,109.6754,34620.0
2017-09-25 15:55:00,117.46,117.49,117.32,117.34,83394.0,109.6754,109.7034,109.5447,109.5634,83394.0
2017-09-26 09:30:00,118.28,120.0,117.79,119.35,129603.0,110.4411,112.0471,109.9835,111.4401,129603.0
2017-09-26 09:35:00,119.3,119.3,118.47,118.47,40494.0,111.3935,111.3935,110.6185,110.6185,40494.0
2017-09-26 09:40:00,118.56,118.93,118.32,118.32,37872.0,110.7025,111.048,110.4784,110.4784,37872.0
2017-09-26 09:45:00,118.44,118.71,118.41,118.41,36246.0,110.5905,110.8426,110.5624,110.5624,36246.0
2017-09-26 09:50:00,118.32,118.48,118.03,118.09,62229.0,110.4784,110.6278,110.2076,110.2637,62229.0
2017-09-26 09:55:00,118.19,118.35,118.02,118.33,21030.0,110.357,110.5064,110.1983,110.4877,21030.0
2017-09-26 10:00:00,118.27,118.27,117.8,117.8,20802.0,110.4317,110.4317,109.9929,109.9929,20802.0
2017-09-26 10:05:00,117.82,117.99,117.64,117.64,29613.0,110.0115,110.1703,109.8435,109.8435,29613.0
2017-09-26 10:10:00,117.7,117.78,117.25,117.46,59598.0,109.8995,109.9742,109.4793,109.6754,59598.0
2017-09-26 10:15:00,117.47,117.78,117.36,117.37,30228.0,109.6847,109.9742,109.582,109.5914,30228.0
2017-09-26 10:20:00,117.41,117.51,117.27,117.33,28707.0,109.6287,109.7221,109.498,109.554,28707.0
2017-09-26 10:25:00,117.32,117.45,117.26,117.45,20763.0,109.5447,109.6661,109.4887,109.6661,20763.0
2017-09-26 10:30:00,117.37,117.79,117.35,117.75,38334.0,109.5914,109.9835,109.5727,109.9462,38334.0
2017-09-26 10:35:00,117.71,117.87,117.27,117.29,53658.0,109.9088,110.0582,109.498,109.5167,53658.0
2017-09-26 10:40:00,117.39,117.57,117.3,117.48,46362.0,109.61,109.7781,109.526,109.6941,46362.0
2017-09-26 10:45:00,117.5,117.5,117.04,117.22,51039.0,109.7128,109.7128,109.2832,109.4513,51039.0
2017-09-26 10:50:00,117.22,117.41,117.22,117.36,25212.0,109.4513,109.6287,109.4513,109.582,25212.0
2017-09-26 10:55:00,117.34,117.38,117.15,117.33,30906.0,109.5634,109.6007,109.386,109.554,30906.0
2017-09-26 11:00:00,117.22,117.24,117.01,117.01,12108.0,109.4513,109.47,109.2552,109.2552,12108.0
2017-09-26 11:05:00,117.17,117.22,117.03,117.22,9834.0,109.4046,109.4513,109.2739,109.4513,9834.0
2017-09-26 11:10:00,117.21,117.62,117.2,117.56,13392.0,109.442,109.8248,109.4326,109.7688,13392.0
2017-09-26 11:15:00,117.54,117.62,117.46,117.55,4770.0,109.7501,109.8248,109.6754,109.7594,4770.0
2017-09-26 11:20:00,117.48,117.58,117.27,117.35,6981.0,109.6941,109.7875,109.498,109.5727,6981.0
2017-09-26 11:25:00,117.29,117.36,116.99,117.11,11094.0,109.5167,109.582,109.2366,109.3486,11094.0
2017-09-26 11:30:00,117.11,117.48,117.11,117.39,33678.0,109.3486,109.6941,109.3486,109.61,33678.0
2017-09-26 11:35:00,117.38,117.78,117.29,117.78,50421.0,109.6007,109.9742,109.5167,109.9742,50421.0
2017-09-26 11:40:00,117.76,117.94,117.66,117.92,17067.0,109.9555,110.1236,109.8622,110.1049,17067.0
2017-09-26 11:45:00,117.88,118.01,117.88,118.01,5610.0,110.0676,110.189,110.0676,110.189,5610.0
2017-09-26 11:50:00,118.01,118.03,117.9,117.94,16539.0,110.189,110.2076,110.0862,110.1236,16539.0
2017-09-26 11:55:00,117.96,117.97,117.64,117.64,19683.0,110.1423,110.1516,109.8435,109.8435,19683.0
2017-09-26 12:00:00,117.73,118.06,117.66,118.04,61344.0,109.9275,110.2356,109.8622,110.217,61344.0
2017-09-26 12:05:00,117.99,118.06,117.73,117.73,19572.0,110.1703,110.2356,109.9275,109.9275,19572.0
2017-09-26 12:10:00,117.84,118.0,117.61,117.65,44700.0,110.0302,110.1796,109.8155,109.8528,44700.0
2017-09-26 12:15:00,117.69,117.72,117.53,117.53,19059.0,109.8902,109.9182,109.7408,109.7408,19059.0
2017-09-26 12:20:00,117.62,117.98,117.61,117.95,26208.0,109.8248,110.1609,109.8155,110.1329,26208.0
2017-09-26 12:25:00,118.02,118.02,117.83,118.0,10377.0,110.1983,110.1983,110.0209,110.1796,10377.0
2017-09-26 12:30:00,117.93,117.93,117.76,117.82,7800.0,110.1143,110.1143,109.9555,110.0115,7800.0
2017-09-26 12:35:00,117.76,117.76,117.55,117.63,3000.0,109.9555,109.9555,109.7594,109.8341,3000.0
2017-09-26 12:40:00,117.59,117.68,117.48,117.51,15576.0,109.7968,109.8808,109.6941,109.7221,15576.0
2017-09-26 12:45:00,117.51,117.51,117.37,117.38,18570.0,109.7221,109.7221,109.5914,109.6007,18570.0
2017-09-26 12:50:00,117.37,117.42,117.28,117.28,20619.0,109.5914,109.6381,109.5073,109.5073,20619.0
2017-09-26 12:55:00,117.26,117.26,117.19,117.21,3900.0,109.4887,109.4887,109.4233,109.442,3900.0
2017-09-26 13:00:00,117.22,117.41,117.22,117.25,19494.0,109.4513,109.6287,109.4513,109.4793,19494.0
2017-09-26 13:05:00,117.3,117.35,117.29,117.29,1749.0,109.526,109.5727,109.5167,109.5167,1749.0
2017-09-26 13:10:00,117.28,117.53,117.08,117.33,58392.0,109.5073,109.7408,109.3206,109.554,58392.0
2017-09-26 13:15:00,117.33,117.54,117.25,117.33,21567.0,109.554,109.7501,109.4793,109.554,21567.0
2017-09-26 13:20:00,117.4,117.4,117.1,117.11,5814.0,109.6194,109.6194,109.3393,109.3486,5814.0
2017-09-26 13:25:00,117.17,117.36,117.17,117.29,8700.0,109.4046,109.582,109.4046,109.5167,8700.0
2017-09-26 13:30:00,117.34,117.37,117.26,117.34,19581.0,109.5634,109.5914,109.4887,109.5634,19581.0
2017-09-26 13:35:00,117.37,117.37,117.17,117.21,6900.0,109.5914,109.5914,109.4046,109.442,6900.0
2017-09-26 13:40:00,117.2,117.2,117.1,117.13,10689.0,109.4326,109.4326,109.3393,109.3673,10689.0
2017-09-26 13:45:00,117.12,117.13,117.05,117.05,5490.0,109.3579,109.3673,109.2926,109.2926,5490.0
2017-09-26 13:50:00,117.06,117.33,117.03,117.32,20187.0,109.3019,109.554,109.2739,109.5447,20187.0
2017-09-26 13:55:00,117.32,117.48,117.19,117.27,33330.0,109.5447,109.6941,109.4233,109.498,33330.0
2017-09-26 14:00:00,117.33,117.33,117.33,117.33,300.0,109.554,109.554,109.554,109.554,300.0
2017-09-26 14:05:00,117.24,117.37,117.09,117.37,20517.0,109.47,109.5914,109.3299,109.5914,20517.0
2017-09-26 14:10:00,117.33,117.38,117.32,117.37,27981.0,109.554,109.6007,109.5447,109.5914,27981.0
2017-09-26 14:15:00,117.34,117.5,117.33,117.5,43572.0,109.5634,109.7128,109.554,109.7128,43572.0
2017-09-26 14:20:00,117.46,117.65,117.46,117.64,15855.0,109.6754,109.8528,109.6754,109.8435,15855.0
2017-09-26 14:25:00,117.64,117.64,117.5,117.54,8259.0,109.8435,109.8435,109.7128,109.7501,8259.0
2017-09-26 14:30:00,117.54,117.55,117.29,117.39,22062.0,109.7501,109.7594,109.5167,109.61,22062.0
2017-09-26 14:35:00,117.39,117.39,117.3,117.34,5097.0,109.61,109.61,109.526,109.5634,5097.0
2017-09-26 14:40:00,117.35,117.35,117.22,117.22,5700.0,109.5727,109.5727,109.4513,109.4513,5700.0
2017-09-26 14:45:00,117.23,117.26,117.21,117.26,8550.0,109.4607,109.4887,109.442,109.4887,8550.0
2017-09-26 14:50:00,117.24,117.39,117.21,117.39,20190.0,109.47,109.61,109.442,109.61,20190.0
2017-09-26 14:55:00,117.4,117.45,117.3,117.3,5379.0,109.6194,109.6661,109.526,109.526,5379.0
2017-09-26 15:00:00,117.3,117.57,117.3,117.49,12483.0,109.526,109.7781,109.526,109.7034,12483.0
2017-09-26 15:05:00,117.45,117.52,117.4,117.46,19305.0,109.6661,109.7314,109.6194,109.6754,19305.0
2017-09-26 15:10:00,117.41,117.41,117.27,117.35,9300.0,109.6287,109.6287,109.498,109.5727,9300.0
2017-09-26 15:15:00,117.35,117.57,117.35,117.48,10416.0,109.5727,109.7781,109.5727,109.6941,10416.0
2017-09-26 15:20:00,117.49,117.5,117.36,117.42,12954.0,109.7034,109.7128,109.582,109.6381,12954.0
2017-09-26 15:25:00,117.38,117.45,117.36,117.45,6300.0,109.6007,109.6661,109.582,109.6661,6300.0
2017-09-26 15:30:00,117.44,117.48,117.42,117.46,35955.0,109.6567,109.6941,109.6381,109.6754,35955.0
2017-09-26 15:35:00,117.49,117.51,117.4,117.47,25182.0,109.7034,109.7221,109.6194,109.6847,25182.0
2017-09-26 15:40:00,117.49,117.53,117.45,117.46,23457.0,109.7034,109.7408,109.6661,109.6754,23457.0
2017-09-26 15:45:00,117.46,117.47,117.39,117.46,35001.0,109.6754,109.6847,109.61,109.6754,35001.0
2017-09-26 15:50:00,117.43,117.47,117.39,117.42,23628.0,109.6474,109.6847,109.61,109.6381,23628.0
2017-09-26 15:55:00,117.4,117.41,117.33,117.37,67170.0,109.6194,109.6287,109.554,109.5914,67170.0
2017-09-27 09:30:00,117.36,117.8,117.33,117.33,24528.0,109.582,109.9929,109.554,109.554,24528.0
2017-09-27 09:35:00,117.34,117.73,117.34,117.4,7530.0,109.5634,109.9275,109.5634,109.6194,7530.0
2017-09-27 09:40:00,117.51,117.51,116.36,116.47,54894.0,109.7221,109.7221,108.6483,108.751,54894.0
2017-09-27 09:45:00,116.49,116.54,116.1,116.15,30423.0,108.7697,108.8164,108.4055,108.4522,30423.0
2017-09-27 09:50:00,116.12,116.13,115.78,116.13,21903.0,108.4242,108.4336,108.1067,108.4336,21903.0
2017-09-27 09:55:00,116.03,116.14,115.92,116.11,9831.0,108.3402,108.4429,108.2375,108.4149,9831.0
2017-09-27 10:00:00,116.11,116.11,115.63,115.65,83640.0,108.4149,108.4149,107.9667,107.9854,83640.0
2017-09-27 10:05:00,115.79,115.89,115.63,115.75,22191.0,108.1161,108.2095,107.9667,108.0787,22191.0
2017-09-27 10:10:00,115.71,115.84,115.71,115.75,15450.0,108.0414,108.1628,108.0414,108.0787,15450.0
2017-09-27 10:15:00,115.75,115.84,115.71,115.74,24240.0,108.0787,108.1628,108.0414,108.0694,24240.0
2017-09-27 10:20:00,115.76,115.83,115.75,115.75,6300.0,108.0881,108.1534,108.0787,108.0787,6300.0
2017-09-27 10:25:00,115.75,115.83,115.73,115.83,45702.0,108.0787,108.1534,108.0601,108.1534,45702.0
2017-09-27 10:30:00,115.83,115.89,115.64,115.67,62652.0,108.1534,108.2095,107.976,108.004,62652.0
2017-09-27 10:35:00,115.66,115.7,115.3,115.3,20994.0,107.9947,108.0321,107.6586,107.6586,20994.0
2017-09-27 10:40:00,115.4,115.58,115.29,115.5,13635.0,107.7519,107.92,107.6492,107.8453,13635.0
2017-09-27 10:45:00,115.57,115.63,115.54,115.6,20946.0,107.9107,107.9667,107.8827,107.9387,20946.0
2017-09-27 10:50:00,115.58,115.77,115.57,115.57,23652.0,107.92,108.0974,107.9107,107.9107,23652.0
2017-09-27 10:55:00,115.57,115.71,115.56,115.64,24315.0,107.9107,108.0414,107.9013,107.976,24315.0
2017-09-27 11:00:00,115.57,115.71,115.5,115.68,27018.0,107.9107,108.0414,107.8453,108.0134,27018.0
2017-09-27 11:05:00,115.65,115.69,115.54,115.69,11928.0,107.9854,108.0227,107.8827,108.0227,11928.0
2017-09-27 11:10:00,115.77,115.87,115.69,115.77,6855.0,108.0974,108.1908,108.0227,108.0974,6855.0
2017-09-27 11:15:00,115.73,115.87,115.67,115.81,10371.0,108.0601,108.1908,108.004,108.1348,10371.0
2017-09-27 11:20:00,115.8,115.82,115.7,115.79,6000.0,108.1254,108.1441,108.0321,108.1161,6000.0
2017-09-27 11:25:00,115.76,116.4,115.71,116.4,19290.0,108.0881,108.6857,108.0414,108.6857,19290.0
2017-09-27 11:30:00,116.29,116.37,116.09,116.1,14880.0,108.5829,108.6576,108.3962,108.4055,14880.0
2017-09-27 11:35:00,115.89,116.05,115.87,115.87,7317.0,108.2095,108.3589,108.1908,108.1908,7317.0
2017-09-27 11:40:00,115.78,115.87,115.73,115.8,8685.0,108.1067,108.1908,108.0601,108.1254,8685.0
2017-09-27 11:45:00,115.76,115.85,115.73,115.76,12258.0,108.0881,108.1721,108.0601,108.0881,12258.0
2017-09-27 11:50:00,115.7,115.82,115.68,115.82,5415.0,108.0321,108.1441,108.0134,108.1441,5415.0
2017-09-27 11:55:00,115.76,115.76,115.64,115.64,4725.0,108.0881,108.0881,107.976,107.976,4725.0
2017-09-27 12:00:00,115.63,115.8,115.62,115.78,7410.0,107.9667,108.1254,107.9574,108.1067,7410.0
2017-09-27 12:05:00,115.73,115.76,115.64,115.75,5700.0,108.0601,108.0881,107.976,108.0787,5700.0
2017-09-27 12:10:00,115.77,115.9,115.77,115.79,6255.0,108.0974,108.2188,108.0974,108.1161,6255.0
2017-09-27 12:15:00,115.77,115.82,115.71,115.82,8400.0,108.0974,108.1441,108.0414,108.1441,8400.0
2017-09-27 12:20:00,115.74,115.74,115.71,115.74,2100.0,108.0694,108.0694,108.0414,108.0694,2100.0
2017-09-27 12:25:00,115.75,115.85,115.75,115.85,5100.0,108.0787,108.1721,108.0787,108.1721,5100.0
2017-09-27 12:30:00,115.85,115.85,115.69,115.69,3600.0,108.1721,108.1721,108.0227,108.0227,3600.0
2017-09-27 12:35:00,115.77,115.79,115.7,115.7,3327.0,108.0974,108.1161,108.0321,108.0321,3327.0
2017-09-27 12:40:00,115.71,115.76,115.67,115.67,4905.0,108.0414,108.0881,108.004,108.004,4905.0
2017-09-27 12:45:00,115.63,115.77,115.63,115.71,29352.0,107.9667,108.0974,107.9667,108.0414,29352.0
2017-09-27 12:50:00,115.72,115.8,115.69,115.8,7500.0,108.0507,108.1254,108.0227,108.1254,7500.0
2017-09-27 12:55:00,115.81,115.86,115.68,115.86,19779.0,108.1348,108.1814,108.0134,108.1814,19779.0
2017-09-27 13:00:00,115.91,116.04,115.82,116.04,8133.0,108.2281,108.3495,108.1441,108.3495,8133.0
2017-09-27 13:05:00,115.99,116.04,115.99,116.03,3093.0,108.3028,108.3495,108.3028,108.3402,3093.0
2017-09-27 13:10:00,115.99,116.05,115.91,116.05,8703.0,108.3028,108.3589,108.2281,108.3589,8703.0
2017-09-27 13:15:00,116.06,116.06,115.92,116.06,5766.0,108.3682,108.3682,108.2375,108.3682,5766.0
2017-09-27 13:20:00,116.07,116.08,115.93,115.93,2640.0,108.3775,108.3869,108.2468,108.2468,2640.0
2017-09-27 13:25:00,115.96,115.97,115.88,115.88,7062.0,108.2748,108.2842,108.2001,108.2001,7062.0
2017-09-27 13:30:00,115.94,116.04,115.91,116.04,6300.0,108.2561,108.3495,108.2281,108.3495,6300.0
2017-09-27 13:35:00,116.03,116.24,115.97,116.21,20223.0,108.3402,108.5363,108.2842,108.5083,20223.0
2017-09-27 13:40:00,116.19,116.19,116.08,116.15,3300.0,108.4896,108.4896,108.3869,108.4522,3300.0
2017-09-27 13:45:00,116.17,116.17,116.04,116.05,2520.0,108.4709,108.4709,108.3495,108.3589,2520.0
2017-09-27 13:50:00,116.1,116.19,116.03,116.19,8400.0,108.4055,108.4896,108.3402,108.4896,8400.0
2017-09-27 13:55:00,116.23,116.37,116.23,116.32,8100.0,108.5269,108.6576,108.5269,108.611,8100.0
2017-09-27 14:00:00,116.29,116.4,116.25,116.31,3900.0,108.5829,108.6857,108.5456,108.6016,3900.0
2017-09-27 14:05:00,116.36,116.42,116.33,116.42,4200.0,108.6483,108.7043,108.6203,108.7043,4200.0
2017-09-27 14:10:00,116.43,116.74,116.42,116.7,15813.0,108.7137,109.0031,108.7043,108.9658,15813.0
2017-09-27 14:15:00,116.69,116.74,116.64,116.74,5655.0,108.9564,109.0031,108.9098,109.0031,5655.0
2017-09-27 14:20:00,116.64,116.73,116.49,116.49,6000.0,108.9098,108.9938,108.7697,108.7697,6000.0
2017-09-27 14:25:00,116.5,116.56,116.5,116.56,5400.0,108.779,108.8351,108.779,108.8351,5400.0
2017-09-27 14:30:00,116.56,116.61,116.51,116.51,4236.0,108.8351,108.8817,108.7884,108.7884,4236.0
2017-09-27 14:35:00,116.55,116.77,116.55,116.76,34857.0,108.8257,109.0311,108.8257,109.0218,34857.0
2017-09-27 14:40:00,116.71,116.71,116.58,116.58,3642.0,108.9751,108.9751,108.8537,108.8537,3642.0
2017-09-27 14:45:00,116.55,116.69,116.55,116.69,9126.0,108.8257,108.9564,108.8257,108.9564,9126.0
2017-09-27 14:50:00,116.68,116.68,116.56,116.59,7560.0,108.9471,108.9471,108.8351,108.8631,7560.0
2017-09-27 14:55:00,116.62,116.89,116.62,116.8,5400.0,108.8911,109.1432,108.8911,109.0591,5400.0
2017-09-27 15:00:00,116.82,116.87,116.76,116.87,9192.0,109.0778,109.1245,109.0218,109.1245,9192.0
2017-09-27 15:05:00,116.88,116.97,116.85,116.93,9900.0,109.1338,109.2179,109.1058,109.1805,9900.0
2017-09-27 15:10:00,116.87,116.95,116.85,116.9,10800.0,109.1245,109.1992,109.1058,109.1525,10800.0
2017-09-27 15:15:00,116.94,117.04,116.93,117.0,11544.0,109.1899,109.2832,109.1805,109.2459,11544.0
2017-09-27 15:20:00,117.01,117.01,116.83,116.92,19386.0,109.2552,109.2552,109.0872,109.1712,19386.0
2017-09-27 15:25:00,116.91,117.03,116.85,116.9,21063.0,109.1619,109.2739,109.1058,109.1525,21063.0
2017-09-27 15:30:00,116.86,117.11,116.83,117.1,17373.0,109.1152,109.3486,109.0872,109.3393,17373.0
2017-09-27 15:35:00,117.02,117.03,116.74,116.75,19620.0,109.2646,109.2739,109.0031,109.0125,19620.0
2017-09-27 15:40:00,116.79,116.86,116.72,116.78,23175.0,109.0498,109.1152,108.9845,109.0405,23175.0
2017-09-27 15:45:00,116.71,116.75,116.6,116.65,33036.0,108.9751,109.0125,108.8724,108.9191,33036.0
2017-09-27 15:50:00,116.65,116.7,116.58,116.65,29451.0,108.9191,108.9658,108.8537,108.9191,29451.0
2017-09-27 15:55:00,116.65,116.68,116.52,116.63,62085.0,108.9191,108.9471,108.7977,108.9004,62085.0
2017-09-28 09:30:00,116.08,117.75,116.0,117.48,253800.0,108.3869,109.9462,108.3122,109.6941,253800.0
2017-09-28 09:35:00,117.44,117.95,116.6,117.21,193521.0,109.6567,110.1329,108.8724,109.442,193521.0
2017-09-28 09:40:00,117.39,117.52,116.84,117.24,43497.0,109.61,109.7314,109.0965,109.47,43497.0
2017-09-28 09:45:00,117.23,117.64,117.22,117.45,45963.0,109.4607,109.8435,109.4513,109.6661,45963.0
2017-09-28 09:50:00,117.62,117.74,117.37,117.41,49851.0,109.8248,109.9369,109.5914,109.6287,49851.0
2017-09-28 09:55:00,117.41,117.59,117.14,117.34,57999.0,109.6287,109.7968,109.3766,109.5634,57999.0
2017-09-28 10:00:00,117.34,117.37,117.0,117.37,16998.0,109.5634,109.5914,109.2459,109.5914,16998.0
2017-09-28 10:05:00,117.42,117.48,117.26,117.43,35607.0,109.6381,109.6941,109.4887,109.6474,35607.0
2017-09-28 10:10:00,117.37,117.43,117.29,117.29,26511.0,109.5914,109.6474,109.5167,109.5167,26511.0
2017-09-28 10:15:00,117.4,117.42,117.21,117.33,19302.0,109.6194,109.6381,109.442,109.554,19302.0
2017-09-28 10:20:00,117.35,117.44,117.15,117.35,78720.0,109.5727,109.6567,109.386,109.5727,78720.0
2017-09-28 10:25:00,117.44,117.77,117.38,117.57,44817.0,109.6567,109.9649,109.6007,109.7781,44817.0
2017-09-28 10:30:00,117.68,117.83,117.41,117.67,32931.0,109.8808,110.0209,109.6287,109.8715,32931.0
2017-09-28 10:35:00,117.63,117.75,117.52,117.65,19647.0,109.8341,109.9462,109.7314,109.8528,19647.0
2017-09-28 10:40:00,117.67,117.9,117.65,117.75,72918.0,109.8715,110.0862,109.8528,109.9462,72918.0
2017-09-28 10:45:00,117.74,117.91,117.67,117.9,71685.0,109.9369,110.0956,109.8715,110.0862,71685.0
2017-09-28 10:50:00,117.9,117.93,117.8,117.86,39282.0,110.0862,110.1143,109.9929,110.0489,39282.0
2017-09-28 10:55:00,117.89,118.08,117.86,118.04,65037.0,110.0769,110.2543,110.0489,110.217,65037.0
2017-09-28 11:00:00,118.04,118.17,118.01,118.09,29277.0,110.217,110.3384,110.189,110.2637,29277.0
2017-09-28 11:05:00,118.02,118.07,118.0,118.03,29046.0,110.1983,110.245,110.1796,110.2076,29046.0
2017-09-28 11:10:00,118.04,118.24,118.02,118.23,23469.0,110.217,110.4037,110.1983,110.3944,23469.0
2017-09-28 11:15:00,118.28,118.48,118.25,118.47,8679.0,110.4411,110.6278,110.4131,110.6185,8679.0
2017-09-28 11:20:00,118.49,118.54,118.47,118.54,7386.0,110.6371,110.6838,110.6185,110.6838,7386.0
2017-09-28 11:25:00,118.61,118.83,118.48,118.48,12000.0,110.7492,110.9546,110.6278,110.6278,12000.0
2017-09-28 11:30:00,118.56,118.7,118.51,118.54,7062.0,110.7025,110.8332,110.6558,110.6838,7062.0
2017-09-28 11:35:00,118.53,118.74,118.53,118.74,20025.0,110.6745,110.8706,110.6745,110.8706,20025.0
2017-09-28 11:40:00,118.73,118.74,118.55,118.68,15444.0,110.8612,110.8706,110.6932,110.8146,15444.0
2017-09-28 11:45:00,118.69,118.79,118.63,118.79,6303.0,110.8239,110.9173,110.7679,110.9173,6303.0
2017-09-28 11:50:00,118.72,118.72,118.57,118.7,21300.0,110.8519,110.8519,110.7118,110.8332,21300.0
2017-09-28 11:55:00,118.75,118.75,118.62,118.72,5700.0,110.8799,110.8799,110.7585,110.8519,5700.0
2017-09-28 12:00:00,118.73,118.73,118.46,118.57,15315.0,110.8612,110.8612,110.6091,110.7118,15315.0
2017-09-28 12:05:00,118.57,118.64,118.52,118.54,9900.0,110.7118,110.7772,110.6652,110.6838,9900.0
2017-09-28 12:10:00,118.46,118.46,118.38,118.39,7800.0,110.6091,110.6091,110.5344,110.5438,7800.0
2017-09-28 12:15:00,118.42,118.46,118.35,118.37,14694.0,110.5718,110.6091,110.5064,110.5251,14694.0
2017-09-28 12:20:00,118.39,118.42,118.35,118.4,26460.0,110.5438,110.5718,110.5064,110.5531,26460.0
2017-09-28 12:25:00,118.41,118.53,118.38,118.53,30312.0,110.5624,110.6745,110.5344,110.6745,30312.0
2017-09-28 12:30:00,118.56,118.57,118.52,118.56,9222.0,110.7025,110.7118,110.6652,110.7025,9222.0
2017-09-28 12:35:00,118.52,118.63,118.52,118.63,8154.0,110.6652,110.7679,110.6652,110.7679,8154.0
2017-09-28 12:40:00,118.59,118.6,118.28,118.41,19083.0,110.7305,110.7399,110.4411,110.5624,19083.0
2017-09-28 12:45:00,118.42,118.47,118.41,118.45,6900.0,110.5718,110.6185,110.5624,110.5998,6900.0
2017-09-28 12:50:00,118.4,118.48,118.4,118.46,4194.0,110.5531,110.6278,110.5531,110.6091,4194.0
2017-09-28 12:55:00,118.47,118.47,118.44,118.44,2700.0,110.6185,110.6185,110.5905,110.5905,2700.0
2017-09-28 13:00:00,118.45,118.45,118.31,118.37,12537.0,110.5998,110.5998,110.4691,110.5251,12537.0
2017-09-28 13:05:00,118.41,118.48,118.4,118.42,3600.0,110.5624,110.6278,110.5531,110.5718,3600.0
2017-09-28 13:10:00,118.4,118.42,118.3,118.32,17400.0,110.5531,110.5718,110.4597,110.4784,17400.0
2017-09-28 13:15:00,118.33,118.39,118.33,118.39,1500.0,110.4877,110.5438,110.4877,110.5438,1500.0
2017-09-28 13:20:00,118.39,118.47,118.39,118.39,5004.0,110.5438,110.6185,110.5438,110.5438,5004.0
2017-09-28 13:25:00,118.43,118.53,118.38,118.42,8895.0,110.5811,110.6745,110.5344,110.5718,8895.0
2017-09-28 13:30:00,118.47,118.63,118.42,118.63,14664.0,110.6185,110.7679,110.5718,110.7679,14664.0
2017-09-28 13:35:00,118.61,118.61,118.48,118.5,10176.0,110.7492,110.7492,110.6278,110.6465,10176.0
2017-09-28 13:40:00,118.47,118.56,118.45,118.52,13368.0,110.6185,110.7025,110.5998,110.6652,13368.0
2017-09-28 13:45:00,118.52,118.54,118.52,118.52,3606.0,110.6652,110.6838,110.6652,110.6652,3606.0
2017-09-28 13:50:00,118.52,118.53,118.49,118.51,7011.0,110.6652,110.6745,110.6371,110.6558,7011.0
2017-09-28 13:55:00,118.52,118.52,118.45,118.48,14523.0,110.6652,110.6652,110.5998,110.6278,14523.0
2017-09-28 14:00:00,118.45,118.58,118.45,118.53,9600.0,110.5998,110.7212,110.5998,110.6745,9600.0
2017-09-28 14:05:00,118.55,118.64,118.55,118.63,9000.0,110.6932,110.7772,110.6932,110.7679,9000.0
2017-09-28 14:10:00,118.6,118.74,118.6,118.7,14637.0,110.7399,110.8706,110.7399,110.8332,14637.0
2017-09-28 14:15:00,118.71,118.73,118.68,118.69,12744.0,110.8426,110.8612,110.8146,110.8239,12744.0
2017-09-28 14:20:00,118.67,118.8,118.67,118.79,18600.0,110.8052,110.9266,110.8052,110.9173,18600.0
2017-09-28 14:25:00,118.8,118.83,118.71,118.83,12885.0,110.9266,110.9546,110.8426,110.9546,12885.0
2017-09-28 14:30:00,118.85,118.94,118.84,118.92,13230.0,110.9733,111.0573,110.9639,111.0386,13230.0
2017-09-28 14:35:00,118.93,119.03,118.93,118.99,32505.0,111.048,111.1414,111.048,111.104,32505.0
2017-09-28 14:40:00,119.03,119.21,118.97,119.06,37722.0,111.1414,111.3094,111.0853,111.1694,37722.0
2017-09-28 14:45:00,119.11,119.11,118.83,118.87,22200.0,111.2161,111.2161,110.9546,110.992,22200.0
2017-09-28 14:50:00,118.87,118.88,118.78,118.88,21597.0,110.992,111.0013,110.9079,111.0013,21597.0
2017-09-28 14:55:00,118.84,118.89,118.81,118.89,16569.0,110.9639,111.0106,110.9359,111.0106,16569.0
2017-09-28 15:00:00,118.88,118.88,118.84,118.88,3600.0,111.0013,111.0013,110.9639,111.0013,3600.0
2017-09-28 15:05:00,118.86,118.91,118.85,118.91,12156.0,110.9826,111.0293,110.9733,111.0293,12156.0
2017-09-28 15:10:00,118.91,118.96,118.9,118.96,9882.0,111.0293,111.076,111.02,111.076,9882.0
2017-09-28 15:15:00,118.93,119.11,118.92,119.11,29127.0,111.048,111.2161,111.0386,111.2161,29127.0
2017-09-28 15:20:00,119.08,119.14,119.06,119.06,21927.0,111.188,111.2441,111.1694,111.1694,21927.0
2017-09-28 15:25:00,119.04,119.06,118.92,119.05,36663.0,111.1507,111.1694,111.0386,111.16,36663.0
2017-09-28 15:30:00,119.01,119.01,118.92,118.96,20070.0,111.1227,111.1227,111.0386,111.076,20070.0
2017-09-28 15:35:00,118.93,119.0,118.92,118.97,23103.0,111.048,111.1133,111.0386,111.0853,23103.0
2017-09-28 15:40:00,119.0,119.02,118.98,119.0,24012.0,111.1133,111.132,111.0947,111.1133,24012.0
2017-09-28 15:45:00,119.02,119.03,118.97,119.01,42648.0,111.132,111.1414,111.0853,111.1227,42648.0
2017-09-28 15:50:00,119.01,119.07,119.0,119.05,64356.0,111.1227,111.1787,111.1133,111.16,64356.0
2017-09-28 15:55:00,119.06,119.12,118.97,119.05,114795.0,111.1694,111.2254,111.0853,111.16,114795.0
2017-09-29 09:30:00,119.0,120.76,119.0,120.76,132978.0,111.1133,112.7567,111.1133,112.7567,132978.0
2017-09-29 09:35:00,120.84,121.33,120.52,120.58,116109.0,112.8314,113.2889,112.5326,112.5886,116109.0
2017-09-29 09:40:00,120.79,121.05,120.4,120.58,33879.0,112.7847,113.0275,112.4206,112.5886,33879.0
2017-09-29 09:45:00,120.55,120.69,119.9,120.0,87492.0,112.5606,112.6913,111.9537,112.0471,87492.0
2017-09-29 09:50:00,120.0,120.04,119.54,119.58,39648.0,112.0471,112.0844,111.6176,111.6549,39648.0
2017-09-29 09:55:00,119.5,119.71,119.3,119.34,50139.0,111.5802,111.7763,111.3935,111.4308,50139.0
2017-09-29 10:00:00,119.43,119.78,119.36,119.69,22851.0,111.5148,111.8417,111.4495,111.7576,22851.0
2017-09-29 10:05:00,119.66,119.99,119.66,119.87,29820.0,111.7296,112.0377,111.7296,111.9257,29820.0
2017-09-29 10:10:00,119.85,120.01,119.82,119.91,17823.0,111.907,112.0564,111.879,111.963,17823.0
2017-09-29 10:15:00,119.96,119.99,119.58,119.64,22227.0,112.0097,112.0377,111.6549,111.7109,22227.0
2017-09-29 10:20:00,119.65,119.85,119.59,119.85,8631.0,111.7203,111.907,111.6642,111.907,8631.0
2017-09-29 10:25:00,119.93,120.01,119.87,119.94,8694.0,111.9817,112.0564,111.9257,111.991,8694.0
2017-09-29 10:30:00,119.94,119.99,119.83,119.95,8820.0,111.991,112.0377,111.8883,112.0004,8820.0
2017-09-29 10:35:00,119.99,120.27,119.93,120.06,35019.0,112.0377,112.2992,111.9817,112.1031,35019.0
2017-09-29 10:40:00,120.09,120.2,120.06,120.08,11301.0,112.1311,112.2338,112.1031,112.1218,11301.0
2017-09-29 10:45:00,120.07,120.26,120.07,120.15,12900.0,112.1124,112.2898,112.1124,112.1871,12900.0
2017-09-29 10:50:00,120.08,120.21,120.06,120.14,6186.0,112.1218,112.2432,112.1031,112.1778,6186.0
2017-09-29 10:55:00,120.19,120.19,119.96,120.0,26811.0,112.2245,112.2245,112.0097,112.0471,26811.0
2017-09-29 11:00:00,120.0,120.1,119.95,119.98,14736.0,112.0471,112.1404,112.0004,112.0284,14736.0
2017-09-29 11:05:00,119.93,120.09,119.93,120.08,21825.0,111.9817,112.1311,111.9817,112.1218,21825.0
2017-09-29 11:10:00,120.08,120.08,119.96,120.0,18027.0,112.1218,112.1218,112.0097,112.0471,18027.0
2017-09-29 11:15:00,119.97,120.01,119.88,119.99,69321.0,112.0191,112.0564,111.935,112.0377,69321.0
2017-09-29 11:20:00,119.93,120.15,119.92,120.04,20223.0,111.9817,112.1871,111.9724,112.0844,20223.0
2017-09-29 11:25:00,120.04,120.17,120.03,120.07,10341.0,112.0844,112.2058,112.0751,112.1124,10341.0
2017-09-29 11:30:00,120.1,120.14,120.0,120.07,10200.0,112.1404,112.1778,112.0471,112.1124,10200.0
2017-09-29 11:35:00,120.09,120.09,119.97,120.07,8973.0,112.1311,112.1311,112.0191,112.1124,8973.0
2017-09-29 11:40:00,119.99,120.01,119.39,119.56,41946.0,112.0377,112.0564,111.4775,111.6362,41946.0
2017-09-29 11:45:00,119.61,119.73,119.49,119.73,13881.0,111.6829,111.795,111.5709,111.795,13881.0
2017-09-29 11:50:00,119.67,119.8,119.67,119.8,6036.0,111.7389,111.8603,111.7389,111.8603,6036.0
2017-09-29 11:55:00,119.76,119.84,119.76,119.82,6000.0,111.823,111.8977,111.823,111.879,6000.0
2017-09-29 12:00:00,119.81,119.84,119.72,119.73,30330.0,111.8697,111.8977,111.7856,111.795,30330.0
2017-09-29 12:05:00,119.75,119.8,119.64,119.78,22671.0,111.8136,111.8603,111.7109,111.8417,22671.0
2017-09-29 12:10:00,119.8,119.89,119.62,119.76,27642.0,111.8603,111.9444,111.6923,111.823,27642.0
2017-09-29 12:15:00,119.81,119.83,119.54,119.54,17460.0,111.8697,111.8883,111.6176,111.6176,17460.0
2017-09-29 12:20:00,119.57,119.65,119.51,119.65,10761.0,111.6456,111.7203,111.5895,111.7203,10761.0
2017-09-29 12:25:00,119.59,119.78,119.59,119.78,3813.0,111.6642,111.8417,111.6642,111.8417,3813.0
2017-09-29 12:30:00,119.75,119.75,119.59,119.66,8712.0,111.8136,111.8136,111.6642,111.7296,8712.0
2017-09-29 12:35:00,119.67,119.7,119.47,119.47,11982.0,111.7389,111.767,111.5522,111.5522,11982.0
2017-09-29 12:40:00,119.42,119.54,119.42,119.53,4281.0,111.5055,111.6176,111.5055,111.6082,4281.0
2017-09-29 12:45:00,119.54,119.56,119.45,119.55,12819.0,111.6176,111.6362,111.5335,111.6269,12819.0
2017-09-29 12:50:00,119.52,119.59,119.41,119.42,7800.0,111.5989,111.6642,111.4962,111.5055,7800.0
2017-09-29 12:55:00,119.41,119.55,119.36,119.51,11853.0,111.4962,111.6269,111.4495,111.5895,11853.0
2017-09-29 13:00:00,119.47,119.48,119.39,119.39,9759.0,111.5522,111.5615,111.4775,111.4775,9759.0
2017-09-29 13:05:00,119.38,119.41,119.38,119.39,2400.0,111.4682,111.4962,111.4682,111.4775,2400.0
2017-09-29 13:10:00,119.38,119.38,119.26,119.3,7785.0,111.4682,111.4682,111.3561,111.3935,7785.0
2017-09-29 13:15:00,119.29,119.3,119.29,119.3,900.0,111.3841,111.3935,111.3841,111.3935,900.0
2017-09-29 13:20:00,119.32,119.47,119.3,119.31,16719.0,111.4121,111.5522,111.3935,111.4028,16719.0
2017-09-29 13:25:00,119.27,119.31,119.04,119.04,12996.0,111.3655,111.4028,111.1507,111.1507,12996.0
2017-09-29 13:30:00,119.04,119.18,119.03,119.16,20916.0,111.1507,111.2814,111.1414,111.2627,20916.0
2017-09-29 13:35:00,119.18,119.2,119.03,119.09,15003.0,111.2814,111.3001,111.1414,111.1974,15003.0
2017-09-29 13:40:00,119.06,119.09,119.02,119.08,7971.0,111.1694,111.1974,111.132,111.188,7971.0
2017-09-29 13:45:00,119.02,119.1,119.02,119.09,3000.0,111.132,111.2067,111.132,111.1974,3000.0
2017-09-29 13:50:00,119.04,119.12,119.02,119.12,9057.0,111.1507,111.2254,111.132,111.2254,9057.0
2017-09-29 13:55:00,119.08,119.13,118.92,118.97,13800.0,111.188,111.2347,111.0386,111.0853,13800.0
2017-09-29 14:00:00,118.97,119.02,118.95,118.99,4632.0,111.0853,111.132,111.0667,111.104,4632.0
2017-09-29 14:05:00,119.01,119.01,118.84,118.92,13278.0,111.1227,111.1227,110.9639,111.0386,13278.0
2017-09-29 14:10:00,118.92,118.98,118.92,118.95,4800.0,111.0386,111.0947,111.0386,111.0667,4800.0
2017-09-29 14:15:00,118.99,119.07,118.94,119.07,10062.0,111.104,111.1787,111.0573,111.1787,10062.0
2017-09-29 14:20:00,119.11,119.21,119.11,119.21,6492.0,111.2161,111.3094,111.2161,111.3094,6492.0
2017-09-29 14:25:00,119.21,119.28,119.12,119.12,12924.0,111.3094,111.3748,111.2254,111.2254,12924.0
2017-09-29 14:30:00,119.11,119.2,119.06,119.06,9339.0,111.2161,111.3001,111.1694,111.1694,9339.0
2017-09-29 14:35:00,119.04,119.16,119.04,119.1,7500.0,111.1507,111.2627,111.1507,111.2067,7500.0
2017-09-29 14:40:00,119.13,119.16,118.97,118.97,9585.0,111.2347,111.2627,111.0853,111.0853,9585.0
2017-09-29 14:45:00,118.96,119.09,118.95,119.07,10800.0,111.076,111.1974,111.0667,111.1787,10800.0
2017-09-29 14:50:00,119.06,119.09,119.01,119.01,6225.0,111.1694,111.1974,111.1227,111.1227,6225.0
2017-09-29 14:55:00,119.01,119.14,119.01,119.14,13767.0,111.1227,111.2441,111.1227,111.2441,13767.0
2017-09-29 15:00:00,119.12,119.26,119.09,119.23,10515.0,111.2254,111.3561,111.1974,111.3281,10515.0
2017-09-29 15:05:00,119.23,119.3,119.19,119.28,11250.0,111.3281,111.3935,111.2908,111.3748,11250.0
2017-09-29 15:10:00,119.22,119.22,119.11,119.11,8400.0,111.3188,111.3188,111.2161,111.2161,8400.0
2017-09-29 15:15:00,119.09,119.18,119.04,119.15,24912.0,111.1974,111.2814,111.1507,111.2534,24912.0
2017-09-29 15:20:00,119.17,119.22,119.13,119.19,10167.0,111.2721,111.3188,111.2347,111.2908,10167.0
2017-09-29 15:25:00,119.18,119.23,119.15,119.2,14628.0,111.2814,111.3281,111.2534,111.3001,14628.0
2017-09-29 15:30:00,119.21,119.27,119.21,119.23,14685.0,111.3094,111.3655,111.3094,111.3281,14685.0
2017-09-29 15:35:00,119.22,119.36,119.22,119.32,25314.0,111.3188,111.4495,111.3188,111.4121,25314.0
2017-09-29 15:40:00,119.32,119.35,119.29,119.3,28713.0,111.4121,111.4401,111.3841,111.3935,28713.0
2017-09-29 15:45:00,119.32,119.36,119.29,119.33,32022.0,111.4121,111.4495,111.3841,111.4215,32022.0
2017-09-29 15:50:00,119.33,119.33,119.26,119.26,40347.0,111.4215,111.4215,111.3561,111.3561,40347.0
2017-09-29 15:55:00,119.24,119.34,119.2,119.33,85683.0,111.3374,111.4308,111.3001,111.4215,85683.0
2017-10-02 09:30:00,119.28,119.86,119.11,119.11,34242.0,111.3748,111.9163,111.2161,111.2161,34242.0
2017-10-02 09:35:00,119.09,119.09,118.51,118.54,35325.0,111.1974,111.1974,110.6558,110.6838,35325.0
2017-10-02 09:40:00,118.56,119.02,118.5,118.77,63423.0,110.7025,111.132,110.6465,110.8986,63423.0
2017-10-02 09:45:00,118.78,118.92,118.58,118.59,13620.0,110.9079,111.0386,110.7212,110.7305,13620.0
2017-10-02 09:50:00,118.62,119.09,118.62,119.07,27825.0,110.7585,111.1974,110.7585,111.1787,27825.0
2017-10-02 09:55:00,118.97,119.29,118.96,119.29,11172.0,111.0853,111.3841,111.076,111.3841,11172.0
2017-10-02 10:00:00,119.22,119.22,119.03,119.09,16605.0,111.3188,111.3188,111.1414,111.1974,16605.0
2017-10-02 10:05:00,119.04,119.17,119.01,119.17,14895.0,111.1507,111.2721,111.1227,111.2721,14895.0
2017-10-02 10:10:00,119.14,119.31,119.08,119.31,28062.0,111.2441,111.4028,111.188,111.4028,28062.0
2017-10-02 10:15:00,119.33,119.84,119.33,119.68,98106.0,111.4215,111.8977,111.4215,111.7483,98106.0
2017-10-02 10:20:00,119.76,119.9,119.67,119.79,40263.0,111.823,111.9537,111.7389,111.851,40263.0
2017-10-02 10:25:00,119.77,119.8,119.65,119.73,26142.0,111.8323,111.8603,111.7203,111.795,26142.0
2017-10-02 10:30:00,119.74,119.8,119.63,119.63,10215.0,111.8043,111.8603,111.7016,111.7016,10215.0
2017-10-02 10:35:00,119.66,119.71,119.55,119.56,21357.0,111.7296,111.7763,111.6269,111.6362,21357.0
2017-10-02 10:40:00,119.54,119.58,119.3,119.35,51606.0,111.6176,111.6549,111.3935,111.4401,51606.0
2017-10-02 10:45:00,119.34,119.34,119.21,119.27,28062.0,111.4308,111.4308,111.3094,111.3655,28062.0
2017-10-02 10:50:00,119.21,119.28,119.15,119.19,7437.0,111.3094,111.3748,111.2534,111.2908,7437.0
2017-10-02 10:55:00,119.21,119.34,119.16,119.31,9600.0,111.3094,111.4308,111.2627,111.4028,9600.0
2017-10-02 11:00:00,119.32,119.32,119.23,119.23,11241.0,111.4121,111.4121,111.3281,111.3281,11241.0
2017-10-02 11:05:00,119.26,119.31,119.21,119.25,25233.0,111.3561,111.4028,111.3094,111.3468,25233.0
2017-10-02 11:10:00,119.22,119.34,119.14,119.34,21867.0,111.3188,111.4308,111.2441,111.4308,21867.0
2017-10-02 11:15:00,119.29,119.33,119.27,119.29,10755.0,111.3841,111.4215,111.3655,111.3841,10755.0
2017-10-02 11:20:00,119.31,119.33,119.16,119.22,13800.0,111.4028,111.4215,111.2627,111.3188,13800.0
2017-10-02 11:25:00,119.22,119.29,119.18,119.22,36252.0,111.3188,111.3841,111.2814,111.3188,36252.0
2017-10-02 11:30:00,119.24,119.28,119.22,119.22,15360.0,111.3374,111.3748,111.3188,111.3188,15360.0
2017-10-02 11:35:00,119.2,119.22,119.05,119.06,27789.0,111.3001,111.3188,111.16,111.1694,27789.0
2017-10-02 11:40:00,119.06,119.2,119.0,119.05,23946.0,111.1694,111.3001,111.1133,111.16,23946.0
2017-10-02 11:45:00,119.11,119.18,119.05,119.05,10842.0,111.2161,111.2814,111.16,111.16,10842.0
2017-10-02 11:50:00,119.07,119.07,118.78,118.89,10800.0,111.1787,111.1787,110.9079,111.0106,10800.0
2017-10-02 11:55:00,118.89,119.09,118.89,119.01,34833.0,111.0106,111.1974,111.0106,111.1227,34833.0
2017-10-02 12:00:00,118.97,119.13,118.95,119.07,13257.0,111.0853,111.2347,111.0667,111.1787,13257.0
2017-10-02 12:05:00,119.06,119.06,118.96,119.01,13368.0,111.1694,111.1694,111.076,111.1227,13368.0
2017-10-02 12:10:00,119.06,119.12,118.99,119.09,6339.0,111.1694,111.2254,111.104,111.1974,6339.0
2017-10-02 12:15:00,119.14,119.24,119.05,119.23,12864.0,111.2441,111.3374,111.16,111.3281,12864.0
2017-10-02 12:20:00,119.27,119.3,119.18,119.18,4380.0,111.3655,111.3935,111.2814,111.2814,4380.0
2017-10-02 12:25:00,119.2,119.26,119.16,119.26,7677.0,111.3001,111.3561,111.2627,111.3561,7677.0
2017-10-02 12:30:00,119.3,119.32,119.2,119.22,8811.0,111.3935,111.4121,111.3001,111.3188,8811.0
2017-10-02 12:35:00,119.19,119.24,119.18,119.22,9753.0,111.2908,111.3374,111.2814,111.3188,9753.0
2017-10-02 12:40:00,119.25,119.29,119.19,119.21,7965.0,111.3468,111.3841,111.2908,111.3094,7965.0
2017-10-02 12:45:00,119.21,119.29,119.17,119.26,7038.0,111.3094,111.3841,111.2721,111.3561,7038.0
2017-10-02 12:50:00,119.22,119.28,119.18,119.28,18762.0,111.3188,111.3748,111.2814,111.3748,18762.0
2017-10-02 12:55:00,119.31,119.34,119.22,119.28,19014.0,111.4028,111.4308,111.3188,111.3748,19014.0
2017-10-02 13:00:00,119.27,119.37,119.27,119.33,10419.0,111.3655,111.4588,111.3655,111.4215,10419.0
2017-10-02 13:05:00,119.3,119.38,119.27,119.33,13230.0,111.3935,111.4682,111.3655,111.4215,13230.0
2017-10-02 13:10:00,119.34,119.39,119.31,119.39,6561.0,111.4308,111.4775,111.4028,111.4775,6561.0
2017-10-02 13:15:00,119.38,119.55,119.38,119.49,17595.0,111.4682,111.6269,111.4682,111.5709,17595.0
2017-10-02 13:20:00,119.46,119.51,119.45,119.51,4674.0,111.5429,111.5895,111.5335,111.5895,4674.0
2017-10-02 13:25:00,119.5,119.5,119.33,119.4,13026.0,111.5802,111.5802,111.4215,111.4868,13026.0
2017-10-02 13:30:00,119.41,119.45,119.35,119.4,21177.0,111.4962,111.5335,111.4401,111.4868,21177.0
2017-10-02 13:35:00,119.4,119.42,119.35,119.38,6078.0,111.4868,111.5055,111.4401,111.4682,6078.0
2017-10-02 13:40:00,119.39,119.43,119.35,119.43,16590.0,111.4775,111.5148,111.4401,111.5148,16590.0
2017-10-02 13:45:00,119.41,119.46,119.35,119.35,8109.0,111.4962,111.5429,111.4401,111.4401,8109.0
2017-10-02 13:50:00,119.34,119.38,119.33,119.37,8100.0,111.4308,111.4682,111.4215,111.4588,8100.0
2017-10-02 13:55:00,119.36,119.36,119.25,119.25,23754.0,111.4495,111.4495,111.3468,111.3468,23754.0
2017-10-02 14:00:00,119.25,119.74,119.24,119.72,73200.0,111.3468,111.8043,111.3374,111.7856,73200.0
2017-10-02 14:05:00,119.68,119.68,119.11,119.2,41379.0,111.7483,111.7483,111.2161,111.3001,41379.0
2017-10-02 14:10:00,119.17,119.21,119.03,119.12,27477.0,111.2721,111.3094,111.1414,111.2254,27477.0
2017-10-02 14:15:00,119.07,119.14,119.05,119.05,5124.0,111.1787,111.2441,111.16,111.16,5124.0
2017-10-02 14:20:00,119.02,119.22,119.01,119.14,25719.0,111.132,111.3188,111.1227,111.2441,25719.0
2017-10-02 14:25:00,119.19,119.28,119.18,119.28,9003.0,111.2908,111.3748,111.2814,111.3748,9003.0
2017-10-02 14:30:00,119.28,119.45,119.28,119.35,23463.0,111.3748,111.5335,111.3748,111.4401,23463.0
2017-10-02 14:35:00,119.34,119.4,119.31,119.36,8844.0,111.4308,111.4868,111.4028,111.4495,8844.0
2017-10-02 14:40:00,119.34,119.39,119.33,119.35,6606.0,111.4308,111.4775,111.4215,111.4401,6606.0
2017-10-02 14:45:00,119.33,119.34,119.3,119.32,3000.0,111.4215,111.4308,111.3935,111.4121,3000.0
2017-10-02 14:50:00,119.31,119.31,119.24,119.25,13587.0,111.4028,111.4028,111.3374,111.3468,13587.0
2017-10-02 14:55:00,119.27,119.43,119.27,119.31,10707.0,111.3655,111.5148,111.3655,111.4028,10707.0
2017-10-02 15:00:00,119.39,119.5,119.25,119.39,17244.0,111.4775,111.5802,111.3468,111.4775,17244.0
2017-10-02 15:05:00,119.43,119.43,119.38,119.4,11277.0,111.5148,111.5148,111.4682,111.4868,11277.0
2017-10-02 15:10:00,119.4,119.42,119.27,119.29,20259.0,111.4868,111.5055,111.3655,111.3841,20259.0
2017-10-02 15:15:00,119.28,119.38,119.27,119.31,17316.0,111.3748,111.4682,111.3655,111.4028,17316.0
2017-10-02 15:20:00,119.32,119.35,119.26,119.27,23889.0,111.4121,111.4401,111.3561,111.3655,23889.0
2017-10-02 15:25:00,119.29,119.3,119.23,119.26,19134.0,111.3841,111.3935,111.3281,111.3561,19134.0
2017-10-02 15:30:00,119.27,119.27,119.23,119.24,59136.0,111.3655,111.3655,111.3281,111.3374,59136.0
2017-10-02 15:35:00,119.25,119.25,119.22,119.24,20673.0,111.3468,111.3468,111.3188,111.3374,20673.0
2017-10-02 15:40:00,119.24,119.33,119.23,119.33,44184.0,111.3374,111.4215,111.3281,111.4215,44184.0
2017-10-02 15:45:00,119.34,119.61,119.34,119.6,59742.0,111.4308,111.6829,111.4308,111.6736,59742.0
2017-10-02 15:50:00,119.6,119.66,119.6,119.65,43404.0,111.6736,111.7296,111.6736,111.7203,43404.0
2017-10-02 15:55:00,119.65,119.91,119.64,119.78,97191.0,111.7203,111.963,111.7109,111.8417,97191.0
2017-10-03 09:30:00,124.92,125.75,124.03,125.75,305565.0,116.641,117.416,115.81,117.416,305565.0
2017-10-03 09:35:00,125.56,125.65,124.03,124.06,224073.0,117.2386,117.3226,115.81,115.838,224073.0
2017-10-03 09:40:00,124.1,124.1,122.49,122.49,71016.0,115.8753,115.8753,114.372,114.372,71016.0
2017-10-03 09:45:00,122.51,124.11,122.5,124.06,131664.0,114.3907,115.8847,114.3814,115.838,131664.0
2017-10-03 09:50:00,124.08,124.32,123.33,124.0,70059.0,115.8567,116.0808,115.1564,115.782,70059.0
2017-10-03 09:55:00,123.83,124.24,123.62,123.7,59700.0,115.6232,116.0061,115.4272,115.5019,59700.0
2017-10-03 10:00:00,123.7,124.01,123.53,123.53,49344.0,115.5019,115.7913,115.3431,115.3431,49344.0
2017-10-03 10:05:00,123.63,123.73,123.34,123.46,64545.0,115.4365,115.5299,115.1657,115.2778,64545.0
2017-10-03 10:10:00,123.45,123.57,123.29,123.33,52929.0,115.2684,115.3805,115.119,115.1564,52929.0
2017-10-03 10:15:00,123.33,123.65,123.33,123.5,44442.0,115.1564,115.4552,115.1564,115.3151,44442.0
2017-10-03 10:20:00,123.48,123.55,123.4,123.45,27228.0,115.2964,115.3618,115.2217,115.2684,27228.0
2017-10-03 10:25:00,123.45,123.66,123.45,123.54,40764.0,115.2684,115.4645,115.2684,115.3525,40764.0
2017-10-03 10:30:00,123.52,123.85,123.4,123.85,50295.0,115.3338,115.6419,115.2217,115.6419,50295.0
2017-10-03 10:35:00,123.85,123.97,123.78,123.9,43392.0,115.6419,115.754,115.5766,115.6886,43392.0
2017-10-03 10:40:00,123.88,123.97,123.74,123.97,32772.0,115.6699,115.754,115.5392,115.754,32772.0
2017-10-03 10:45:00,123.97,124.23,123.88,124.09,62004.0,115.754,115.9967,115.6699,115.866,62004.0
2017-10-03 10:50:00,124.07,124.33,124.07,124.24,41373.0,115.8473,116.0901,115.8473,116.0061,41373.0
2017-10-03 10:55:00,124.26,124.28,124.08,124.1,25776.0,116.0247,116.0434,115.8567,115.8753,25776.0
2017-10-03 11:00:00,124.08,124.09,123.77,123.77,46812.0,115.8567,115.866,115.5672,115.5672,46812.0
2017-10-03 11:05:00,123.75,123.76,123.38,123.46,144978.0,115.5485,115.5579,115.2031,115.2778,144978.0
2017-10-03 11:10:00,123.44,123.49,123.33,123.35,26469.0,115.2591,115.3058,115.1564,115.1751,26469.0
2017-10-03 11:15:00,123.42,123.53,123.42,123.46,29025.0,115.2404,115.3431,115.2404,115.2778,29025.0
2017-10-03 11:20:00,123.45,123.64,123.45,123.64,29346.0,115.2684,115.4458,115.2684,115.4458,29346.0
2017-10-03 11:25:00,123.64,123.84,123.64,123.77,26883.0,115.4458,115.6326,115.4458,115.5672,26883.0
2017-10-03 11:30:00,123.77,123.84,123.61,123.84,35763.0,115.5672,115.6326,115.4178,115.6326,35763.0
2017-10-03 11:35:00,123.79,123.98,123.78,123.95,38301.0,115.5859,115.7633,115.5766,115.7353,38301.0
2017-10-03 11:40:00,123.94,124.06,123.9,124.06,15300.0,115.726,115.838,115.6886,115.838,15300.0
2017-10-03 11:45:00,124.02,124.33,123.99,124.3,60042.0,115.8006,116.0901,115.7726,116.0621,60042.0
2017-10-03 11:50:00,124.28,124.55,124.19,124.49,64062.0,116.0434,116.2955,115.9594,116.2395,64062.0
2017-10-03 11:55:00,124.54,124.82,124.48,124.75,57795.0,116.2862,116.5476,116.2302,116.4823,57795.0
2017-10-03 12:00:00,124.78,124.85,124.59,124.64,84351.0,116.5103,116.5756,116.3329,116.3796,84351.0
2017-10-03 12:05:00,124.6,124.62,124.45,124.59,31350.0,116.3422,116.3609,116.2022,116.3329,31350.0
2017-10-03 12:10:00,124.59,124.67,124.58,124.64,32343.0,116.3329,116.4076,116.3235,116.3796,32343.0
2017-10-03 12:15:00,124.65,124.73,124.61,124.73,20397.0,116.3889,116.4636,116.3515,116.4636,20397.0
2017-10-03 12:20:00,124.73,124.83,124.56,124.56,24171.0,116.4636,116.557,116.3049,116.3049,24171.0
2017-10-03 12:25:00,124.59,124.73,124.59,124.69,18486.0,116.3329,116.4636,116.3329,116.4262,18486.0
2017-10-03 12:30:00,124.71,124.83,124.64,124.82,12549.0,116.4449,116.557,116.3796,116.5476,12549.0
2017-10-03 12:35:00,124.73,124.75,124.62,124.72,34878.0,116.4636,116.4823,116.3609,116.4543,34878.0
2017-10-03 12:40:00,124.71,124.72,124.64,124.66,7800.0,116.4449,116.4543,116.3796,116.3982,7800.0
2017-10-03 12:45:00,124.69,124.88,124.68,124.85,35289.0,116.4262,116.6037,116.4169,116.5756,35289.0
2017-10-03 12:50:00,124.9,125.07,124.87,125.07,54633.0,116.6223,116.7811,116.5943,116.7811,54633.0
2017-10-03 12:55:00,125.08,125.08,124.72,124.97,26226.0,116.7904,116.7904,116.4543,116.6877,26226.0
2017-10-03 13:00:00,124.9,125.02,124.77,124.95,22851.0,116.6223,116.7344,116.5009,116.669,22851.0
2017-10-03 13:05:00,124.9,124.95,124.76,124.87,23511.0,116.6223,116.669,116.4916,116.5943,23511.0
2017-10-03 13:10:00,124.88,124.94,124.76,124.87,70257.0,116.6037,116.6597,116.4916,116.5943,70257.0
2017-10-03 13:15:00,124.8,125.14,124.78,125.08,40935.0,116.529,116.8464,116.5103,116.7904,40935.0
2017-10-03 13:20:00,125.03,125.2,124.97,125.14,77256.0,116.7437,116.9024,116.6877,116.8464,77256.0
2017-10-03 13:25:00,125.19,125.26,124.95,124.96,101643.0,116.8931,116.9585,116.669,116.6784,101643.0
2017-10-03 13:30:00,124.96,125.15,124.91,125.0,67713.0,116.6784,116.8558,116.6317,116.7157,67713.0
2017-10-03 13:35:00,125.0,125.07,124.88,125.04,76350.0,116.7157,116.7811,116.6037,116.753,76350.0
2017-10-03 13:40:00,125.01,125.13,124.97,125.13,74295.0,116.725,116.8371,116.6877,116.8371,74295.0
2017-10-03 13:45:00,125.06,125.44,125.06,125.41,41751.0,116.7717,117.1265,116.7717,117.0985,41751.0
2017-10-03 13:50:00,125.45,125.61,125.33,125.41,50175.0,117.1359,117.2853,117.0238,117.0985,50175.0
2017-10-03 13:55:00,125.4,125.48,125.23,125.42,52377.0,117.0892,117.1639,116.9305,117.1079,52377.0
2017-10-03 14:00:00,125.48,125.63,125.48,125.62,34164.0,117.1639,117.3039,117.1639,117.2946,34164.0
2017-10-03 14:05:00,125.62,125.62,125.45,125.57,60543.0,117.2946,117.2946,117.1359,117.2479,60543.0
2017-10-03 14:10:00,125.57,125.73,125.54,125.6,61680.0,117.2479,117.3973,117.2199,117.2759,61680.0
2017-10-03 14:15:00,125.64,125.68,125.04,125.08,75972.0,117.3133,117.3506,116.753,116.7904,75972.0
2017-10-03 14:20:00,125.07,125.07,124.75,124.85,27141.0,116.7811,116.7811,116.4823,116.5756,27141.0
2017-10-03 14:25:00,124.81,125.01,124.71,125.01,50175.0,116.5383,116.725,116.4449,116.725,50175.0
2017-10-03 14:30:00,124.94,125.2,124.82,125.01,25221.0,116.6597,116.9024,116.5476,116.725,25221.0
2017-10-03 14:35:00,125.01,125.07,124.97,125.02,18117.0,116.725,116.7811,116.6877,116.7344,18117.0
2017-10-03 14:40:00,124.97,125.02,124.87,124.92,20535.0,116.6877,116.7344,116.5943,116.641,20535.0
2017-10-03 14:45:00,124.97,124.97,124.7,124.72,27456.0,116.6877,116.6877,116.4356,116.4543,27456.0
2017-10-03 14:50:00,124.71,124.79,124.67,124.74,30702.0,116.4449,116.5196,116.4076,116.4729,30702.0
2017-10-03 14:55:00,124.74,124.89,124.64,124.85,50754.0,116.4729,116.613,116.3796,116.5756,50754.0
2017-10-03 15:00:00,124.85,124.92,124.7,124.79,29628.0,116.5756,116.641,116.4356,116.5196,29628.0
2017-10-03 15:05:00,124.83,124.9,124.77,124.78,29226.0,116.557,116.6223,116.5009,116.5103,29226.0
2017-10-03 15:10:00,124.78,124.83,124.71,124.74,46503.0,116.5103,116.557,116.4449,116.4729,46503.0
2017-10-03 15:15:00,124.72,124.79,124.67,124.76,43299.0,116.4543,116.5196,116.4076,116.4916,43299.0
2017-10-03 15:20:00,124.75,124.79,124.67,124.71,43059.0,116.4823,116.5196,116.4076,116.4449,43059.0
2017-10-03 15:25:00,124.71,124.76,124.68,124.75,21666.0,116.4449,116.4916,116.4169,116.4823,21666.0
2017-10-03 15:30:00,124.73,124.75,124.67,124.75,49221.0,116.4636,116.4823,116.4076,116.4823,49221.0
2017-10-03 15:35:00,124.72,124.75,124.7,124.74,37200.0,116.4543,116.4823,116.4356,116.4729,37200.0
2017-10-03 15:40:00,124.73,124.73,124.44,124.58,73254.0,116.4636,116.4636,116.1928,116.3235,73254.0
2017-10-03 15:45:00,124.6,124.83,124.6,124.83,92442.0,116.3422,116.557,116.3422,116.557,92442.0
2017-10-03 15:50:00,124.83,124.83,124.61,124.61,112698.0,116.557,116.557,116.3515,116.3515,112698.0
2017-10-03 15:55:00,124.64,124.82,124.57,124.79,234888.0,116.3796,116.5476,116.3142,116.5196,234888.0
2017-10-04 09:30:00,125.0,125.56,125.0,125.36,66276.0,116.7157,117.2386,116.7157,117.0518,66276.0
2017-10-04 09:35:00,125.33,125.52,125.0,125.52,43098.0,117.0238,117.2012,116.7157,117.2012,43098.0
2017-10-04 09:40:00,125.53,125.55,125.04,125.14,100518.0,117.2106,117.2292,116.753,116.8464,100518.0
2017-10-04 09:45:00,125.11,125.11,124.41,124.7,50508.0,116.8184,116.8184,116.1648,116.4356,50508.0
2017-10-04 09:50:00,124.78,124.78,124.01,124.09,30840.0,116.5103,116.5103,115.7913,115.866,30840.0
2017-10-04 09:55:00,124.1,124.47,124.04,124.47,16464.0,115.8753,116.2208,115.8193,116.2208,16464.0
2017-10-04 10:00:00,124.55,124.95,124.4,124.48,13155.0,116.2955,116.669,116.1555,116.2302,13155.0
2017-10-04 10:05:00,124.48,124.74,124.45,124.73,14700.0,116.2302,116.4729,116.2022,116.4636,14700.0
2017-10-04 10:10:00,124.7,124.99,124.55,124.99,11622.0,116.4356,116.7064,116.2955,116.7064,11622.0
2017-10-04 10:15:00,124.91,124.92,124.43,124.46,25386.0,116.6317,116.641,116.1835,116.2115,25386.0
2017-10-04 10:20:00,124.5,124.67,124.39,124.67,24654.0,116.2488,116.4076,116.1461,116.4076,24654.0
2017-10-04 10:25:00,124.58,124.65,124.38,124.39,8652.0,116.3235,116.3889,116.1368,116.1461,8652.0
2017-10-04 10:30:00,124.34,124.41,124.23,124.32,6237.0,116.0994,116.1648,115.9967,116.0808,6237.0
2017-10-04 10:35:00,124.32,124.42,124.26,124.29,11688.0,116.0808,116.1741,116.0247,116.0528,11688.0
2017-10-04 10:40:00,124.28,124.36,124.07,124.17,21033.0,116.0434,116.1181,115.8473,115.9407,21033.0
2017-10-04 10:45:00,124.17,124.52,124.17,124.52,10614.0,115.9407,116.2675,115.9407,116.2675,10614.0
2017-10-04 10:50:00,124.4,124.51,124.34,124.34,12012.0,116.1555,116.2582,116.0994,116.0994,12012.0
2017-10-04 10:55:00,124.34,124.34,124.1,124.24,13989.0,116.0994,116.0994,115.8753,116.0061,13989.0
2017-10-04 11:00:00,124.24,124.28,124.15,124.16,10251.0,116.0061,116.0434,115.922,115.9314,10251.0
2017-10-04 11:05:00,124.1,124.19,124.01,124.19,30981.0,115.8753,115.9594,115.7913,115.9594,30981.0
2017-10-04 11:10:00,124.26,124.47,124.24,124.47,7179.0,116.0247,116.2208,116.0061,116.2208,7179.0
2017-10-04 11:15:00,124.45,124.47,124.16,124.22,6900.0,116.2022,116.2208,115.9314,115.9874,6900.0
2017-10-04 11:20:00,124.22,124.31,124.17,124.22,13359.0,115.9874,116.0714,115.9407,115.9874,13359.0
2017-10-04 11:25:00,124.21,124.28,124.18,124.28,6300.0,115.9781,116.0434,115.95,116.0434,6300.0
2017-10-04 11:30:00,124.32,124.48,124.29,124.33,11475.0,116.0808,116.2302,116.0528,116.0901,11475.0
2017-10-04 11:35:00,124.29,124.41,124.24,124.38,8700.0,116.0528,116.1648,116.0061,116.1368,8700.0
2017-10-04 11:40:00,124.39,124.57,124.39,124.49,8400.0,116.1461,116.3142,116.1461,116.2395,8400.0
2017-10-04 11:45:00,124.47,124.52,124.42,124.42,5700.0,116.2208,116.2675,116.1741,116.1741,5700.0
2017-10-04 11:50:00,124.41,124.55,124.29,124.29,45465.0,116.1648,116.2955,116.0528,116.0528,45465.0
2017-10-04 11:55:00,124.31,124.38,124.0,124.05,30225.0,116.0714,116.1368,115.782,115.8287,30225.0
2017-10-04 12:00:00,124.06,124.09,123.74,123.86,43773.0,115.838,115.866,115.5392,115.6513,43773.0
2017-10-04 12:05:00,123.94,124.25,123.89,124.14,29274.0,115.726,116.0154,115.6793,115.9127,29274.0
2017-10-04 12:10:00,124.08,124.2,124.03,124.1,27171.0,115.8567,115.9687,115.81,115.8753,27171.0
2017-10-04 12:15:00,124.15,124.38,124.13,124.31,15648.0,115.922,116.1368,115.9034,116.0714,15648.0
2017-10-04 12:20:00,124.34,124.46,124.28,124.29,8517.0,116.0994,116.2115,116.0434,116.0528,8517.0
2017-10-04 12:25:00,124.17,124.29,124.11,124.23,11355.0,115.9407,116.0528,115.8847,115.9967,11355.0
2017-10-04 12:30:00,124.21,124.38,124.2,124.28,10284.0,115.9781,116.1368,115.9687,116.0434,10284.0
2017-10-04 12:35:00,124.28,124.41,124.27,124.41,10824.0,116.0434,116.1648,116.0341,116.1648,10824.0
2017-10-04 12:40:00,124.39,124.54,124.38,124.46,14700.0,116.1461,116.2862,116.1368,116.2115,14700.0
2017-10-04 12:45:00,124.45,124.56,124.45,124.48,14328.0,116.2022,116.3049,116.2022,116.2302,14328.0
2017-10-04 12:50:00,124.48,124.75,124.47,124.74,24000.0,116.2302,116.4823,116.2208,116.4729,24000.0
2017-10-04 12:55:00,124.73,124.73,124.51,124.51,11700.0,116.4636,116.4636,116.2582,116.2582,11700.0
2017-10-04 13:00:00,124.52,124.76,124.48,124.7,23358.0,116.2675,116.4916,116.2302,116.4356,23358.0
2017-10-04 13:05:00,124.7,124.71,124.49,124.5,7326.0,116.4356,116.4449,116.2395,116.2488,7326.0
2017-10-04 13:10:00,124.52,124.6,124.52,124.53,8760.0,116.2675,116.3422,116.2675,116.2768,8760.0
2017-10-04 13:15:00,124.6,124.7,124.6,124.68,11823.0,116.3422,116.4356,116.3422,116.4169,11823.0
2017-10-04 13:20:00,124.64,124.77,124.64,124.77,7800.0,116.3796,116.5009,116.3796,116.5009,7800.0
2017-10-04 13:25:00,124.74,124.98,124.72,124.98,12081.0,116.4729,116.697,116.4543,116.697,12081.0
2017-10-04 13:30:00,124.94,125.02,124.86,124.89,7188.0,116.6597,116.7344,116.585,116.613,7188.0
2017-10-04 13:35:00,124.83,125.01,124.83,124.94,36447.0,116.557,116.725,116.557,116.6597,36447.0
2017-10-04 13:40:00,125.04,125.04,124.87,124.88,5412.0,116.753,116.753,116.5943,116.6037,5412.0
2017-10-04 13:45:00,124.87,124.87,124.67,124.67,10026.0,116.5943,116.5943,116.4076,116.4076,10026.0
2017-10-04 13:50:00,124.58,124.9,124.57,124.85,38532.0,116.3235,116.6223,116.3142,116.5756,38532.0
2017-10-04 13:55:00,124.87,124.87,124.74,124.75,10617.0,116.5943,116.5943,116.4729,116.4823,10617.0
2017-10-04 14:00:00,124.74,124.77,124.71,124.76,5406.0,116.4729,116.5009,116.4449,116.4916,5406.0
2017-10-04 14:05:00,124.72,124.85,124.72,124.83,8439.0,116.4543,116.5756,116.4543,116.557,8439.0
2017-10-04 14:10:00,124.83,124.95,124.83,124.86,17334.0,116.557,116.669,116.557,116.585,17334.0
2017-10-04 14:15:00,124.83,124.89,124.79,124.89,9369.0,116.557,116.613,116.5196,116.613,9369.0
2017-10-04 14:20:00,124.9,124.95,124.81,124.85,7500.0,116.6223,116.669,116.5383,116.5756,7500.0
2017-10-04 14:25:00,124.85,124.89,124.77,124.81,15171.0,116.5756,116.613,116.5009,116.5383,15171.0
2017-10-04 14:30:00,124.8,124.81,124.57,124.57,14700.0,116.529,116.5383,116.3142,116.3142,14700.0
2017-10-04 14:35:00,124.57,124.66,124.54,124.6,15081.0,116.3142,116.3982,116.2862,116.3422,15081.0
2017-10-04 14:40:00,124.66,124.81,124.61,124.71,21270.0,116.3982,116.5383,116.3515,116.4449,21270.0
2017-10-04 14:45:00,124.76,124.76,124.65,124.73,26790.0,116.4916,116.4916,116.3889,116.4636,26790.0
2017-10-04 14:50:00,124.73,124.87,124.69,124.83,18471.0,116.4636,116.5943,116.4262,116.557,18471.0
2017-10-04 14:55:00,124.84,124.84,124.77,124.78,6300.0,116.5663,116.5663,116.5009,116.5103,6300.0
2017-10-04 15:00:00,124.78,124.81,124.62,124.69,28818.0,116.5103,116.5383,116.3609,116.4262,28818.0
2017-10-04 15:05:00,124.74,124.93,124.74,124.93,6900.0,116.4729,116.6503,116.4729,116.6503,6900.0
2017-10-04 15:10:00,124.93,124.94,124.73,124.77,13461.0,116.6503,116.6597,116.4636,116.5009,13461.0
2017-10-04 15:15:00,124.77,124.77,124.57,124.68,24189.0,116.5009,116.5009,116.3142,116.4169,24189.0
2017-10-04 15:20:00,124.68,124.69,124.61,124.65,11715.0,116.4169,116.4262,116.3515,116.3889,11715.0
2017-10-04 15:25:00,124.7,124.7,124.62,124.66,8742.0,116.4356,116.4356,116.3609,116.3982,8742.0
2017-10-04 15:30:00,124.64,124.66,124.59,124.66,16605.0,116.3796,116.3982,116.3329,116.3982,16605.0
2017-10-04 15:35:00,124.67,124.7,124.61,124.69,21894.0,116.4076,116.4356,116.3515,116.4262,21894.0
2017-10-04 15:40:00,124.7,124.71,124.56,124.61,26862.0,116.4356,116.4449,116.3049,116.3515,26862.0
2017-10-04 15:45:00,124.6,124.66,124.54,124.56,30036.0,116.3422,116.3982,116.2862,116.3049,30036.0
2017-10-04 15:50:00,124.57,124.63,124.55,124.62,40212.0,116.3142,116.3702,116.2955,116.3609,40212.0
2017-10-04 15:55:00,124.62,124.74,124.6,124.72,83067.0,116.3609,116.4729,116.3422,116.4543,83067.0
2017-10-05 09:30:00,126.69,127.0,125.9,126.0,79446.0,118.2937,118.5832,117.5561,117.6494,79446.0
2017-10-05 09:35:00,126.0,126.4,125.93,126.16,43659.0,117.6494,118.0229,117.5841,117.7988,43659.0
2017-10-05 09:40:00,126.14,126.44,126.07,126.39,26610.0,117.7801,118.0603,117.7148,118.0136,26610.0
2017-10-05 09:45:00,126.28,126.62,126.22,126.23,26820.0,117.9109,118.2283,117.8548,117.8642,26820.0
2017-10-05 09:50:00,126.26,126.26,125.98,126.05,31500.0,117.8922,117.8922,117.6308,117.6961,31500.0
2017-10-05 09:55:00,125.97,125.98,125.75,125.85,34725.0,117.6214,117.6308,117.416,117.5094,34725.0
2017-10-05 10:00:00,125.86,125.86,125.46,125.5,24570.0,117.5187,117.5187,117.1452,117.1826,24570.0
2017-10-05 10:05:00,125.54,125.75,125.52,125.65,41802.0,117.2199,117.416,117.2012,117.3226,41802.0
2017-10-05 10:10:00,125.6,126.09,125.59,125.86,41250.0,117.2759,117.7335,117.2666,117.5187,41250.0
2017-10-05 10:15:00,125.81,126.21,125.81,126.18,22137.0,117.472,117.8455,117.472,117.8175,22137.0
2017-10-05 10:20:00,126.17,126.31,126.06,126.17,30903.0,117.8082,117.9389,117.7054,117.8082,30903.0
2017-10-05 10:25:00,126.2,126.24,125.82,125.89,34032.0,117.8362,117.8735,117.4814,117.5467,34032.0
2017-10-05 10:30:00,125.9,126.09,125.88,126.08,23523.0,117.5561,117.7335,117.5374,117.7241,23523.0
2017-10-05 10:35:00,126.1,126.1,125.83,125.84,30606.0,117.7428,117.7428,117.4907,117.5,30606.0
2017-10-05 10:40:00,125.88,125.93,125.82,125.9,21612.0,117.5374,117.5841,117.4814,117.5561,21612.0
2017-10-05 10:45:00,125.92,126.1,125.83,126.1,22392.0,117.5747,117.7428,117.4907,117.7428,22392.0
2017-10-05 10:50:00,126.13,126.13,125.98,126.04,11601.0,117.7708,117.7708,117.6308,117.6868,11601.0
2017-10-05 10:55:00,125.98,126.08,125.93,126.08,11466.0,117.6308,117.7241,117.5841,117.7241,11466.0
2017-10-05 11:00:00,126.1,126.12,125.97,126.1,25032.0,117.7428,117.7615,117.6214,117.7428,25032.0
2017-10-05 11:05:00,126.11,126.23,126.03,126.03,20118.0,117.7521,117.8642,117.6774,117.6774,20118.0
2017-10-05 11:10:00,126.07,126.12,126.05,126.1,5541.0,117.7148,117.7615,117.6961,117.7428,5541.0
2017-10-05 11:15:00,126.1,126.12,126.02,126.06,9981.0,117.7428,117.7615,117.6681,117.7054,9981.0
2017-10-05 11:20:00,126.04,126.18,126.04,126.13,10500.0,117.6868,117.8175,117.6868,117.7708,10500.0
2017-10-05 11:25:00,126.14,126.24,126.12,126.2,11757.0,117.7801,117.8735,117.7615,117.8362,11757.0
2017-10-05 11:30:00,126.21,126.23,126.0,126.0,34878.0,117.8455,117.8642,117.6494,117.6494,34878.0
2017-10-05 11:35:00,126.0,126.33,126.0,126.32,30636.0,117.6494,117.9576,117.6494,117.9482,30636.0
2017-10-05 11:40:00,126.33,126.59,126.26,126.38,24516.0,117.9576,118.2003,117.8922,118.0042,24516.0
2017-10-05 11:45:00,126.33,126.47,126.33,126.44,7902.0,117.9576,118.0883,117.9576,118.0603,7902.0
2017-10-05 11:50:00,126.51,126.54,126.47,126.54,6600.0,118.1256,118.1536,118.0883,118.1536,6600.0
2017-10-05 11:55:00,126.54,126.63,126.53,126.57,25941.0,118.1536,118.2377,118.1443,118.1816,25941.0
2017-10-05 12:00:00,126.59,126.59,126.5,126.58,10437.0,118.2003,118.2003,118.1163,118.191,10437.0
2017-10-05 12:05:00,126.54,126.54,126.42,126.42,17688.0,118.1536,118.1536,118.0416,118.0416,17688.0
2017-10-05 12:10:00,126.43,126.44,126.39,126.44,4500.0,118.0509,118.0603,118.0136,118.0603,4500.0
2017-10-05 12:15:00,126.44,126.5,126.41,126.5,9900.0,118.0603,118.1163,118.0323,118.1163,9900.0
2017-10-05 12:20:00,126.49,126.64,126.49,126.62,15321.0,118.107,118.247,118.107,118.2283,15321.0
2017-10-05 12:25:00,126.65,126.69,126.61,126.65,12162.0,118.2563,118.2937,118.219,118.2563,12162.0
2017-10-05 12:30:00,126.63,126.73,126.6,126.73,15975.0,118.2377,118.331,118.2097,118.331,15975.0
2017-10-05 12:35:00,126.71,126.71,126.58,126.6,38724.0,118.3124,118.3124,118.191,118.2097,38724.0
2017-10-05 12:40:00,126.54,126.6,126.48,126.55,40974.0,118.1536,118.2097,118.0976,118.163,40974.0
2017-10-05 12:45:00,126.59,126.69,126.58,126.68,18291.0,118.2003,118.2937,118.191,118.2844,18291.0
2017-10-05 12:50:00,126.7,126.71,126.52,126.53,16260.0,118.303,118.3124,118.135,118.1443,16260.0
2017-10-05 12:55:00,126.54,126.54,126.32,126.4,16632.0,118.1536,118.1536,117.9482,118.0229,16632.0
2017-10-05 13:00:00,126.42,126.55,126.41,126.55,14931.0,118.0416,118.163,118.0323,118.163,14931.0
2017-10-05 13:05:00,126.54,126.62,126.52,126.58,43287.0,118.1536,118.2283,118.135,118.191,43287.0
2017-10-05 13:10:00,126.56,126.56,126.35,126.45,40032.0,118.1723,118.1723,117.9762,118.0696,40032.0
2017-10-05 13:15:00,126.48,126.49,126.37,126.39,5700.0,118.0976,118.107,117.9949,118.0136,5700.0
2017-10-05 13:20:00,126.4,126.46,126.39,126.45,11106.0,118.0229,118.0789,118.0136,118.0696,11106.0
2017-10-05 13:25:00,126.43,126.43,126.35,126.36,18117.0,118.0509,118.0509,117.9762,117.9856,18117.0
2017-10-05 13:30:00,126.36,126.45,126.35,126.42,20625.0,117.9856,118.0696,117.9762,118.0416,20625.0
2017-10-05 13:35:00,126.43,126.49,126.43,126.48,9006.0,118.0509,118.107,118.0509,118.0976,9006.0
2017-10-05 13:40:00,126.49,126.5,126.43,126.46,16608.0,118.107,118.1163,118.0509,118.0789,16608.0
2017-10-05 13:45:00,126.48,126.51,126.41,126.44,11028.0,118.0976,118.1256,118.0323,118.0603,11028.0
2017-10-05 13:50:00,126.44,126.57,126.42,126.57,5469.0,118.0603,118.1816,118.0416,118.1816,5469.0
2017-10-05 13:55:00,126.57,126.57,126.47,126.48,11271.0,118.1816,118.1816,118.0883,118.0976,11271.0
2017-10-05 14:00:00,126.47,126.51,126.45,126.45,11718.0,118.0883,118.1256,118.0696,118.0696,11718.0
2017-10-05 14:05:00,126.41,126.49,126.41,126.49,20154.0,118.0323,118.107,118.0323,118.107,20154.0
2017-10-05 14:10:00,126.43,126.63,126.43,126.62,12699.0,118.0509,118.2377,118.0509,118.2283,12699.0
2017-10-05 14:15:00,126.59,126.62,126.55,126.59,15573.0,118.2003,118.2283,118.163,118.2003,15573.0
2017-10-05 14:20:00,126.61,126.67,126.59,126.6,14754.0,118.219,118.275,118.2003,118.2097,14754.0
2017-10-05 14:25:00,126.59,126.63,126.57,126.59,15207.0,118.2003,118.2377,118.1816,118.2003,15207.0
2017-10-05 14:30:00,126.57,126.72,126.57,126.7,13647.0,118.1816,118.3217,118.1816,118.303,13647.0
2017-10-05 14:35:00,126.68,126.69,126.59,126.65,11604.0,118.2844,118.2937,118.2003,118.2563,11604.0
2017-10-05 14:40:00,126.63,126.68,126.6,126.68,24708.0,118.2377,118.2844,118.2097,118.2844,24708.0
2017-10-05 14:45:00,126.66,126.68,126.58,126.58,7500.0,118.2657,118.2844,118.191,118.191,7500.0
2017-10-05 14:50:00,126.61,126.67,126.6,126.61,8400.0,118.219,118.275,118.2097,118.219,8400.0
2017-10-05 14:55:00,126.62,126.7,126.61,126.65,12840.0,118.2283,118.303,118.219,118.2563,12840.0
2017-10-05 15:00:00,126.67,126.69,126.61,126.63,20163.0,118.275,118.2937,118.219,118.2377,20163.0
2017-10-05 15:05:00,126.65,126.67,126.61,126.65,15336.0,118.2563,118.275,118.219,118.2563,15336.0
2017-10-05 15:10:00,126.65,126.69,126.65,126.67,5703.0,118.2563,118.2937,118.2563,118.275,5703.0
2017-10-05 15:15:00,126.68,126.68,126.46,126.47,24312.0,118.2844,118.2844,118.0789,118.0883,24312.0
2017-10-05 15:20:00,126.46,126.53,126.42,126.42,39939.0,118.0789,118.1443,118.0416,118.0416,39939.0
2017-10-05 15:25:00,126.46,126.49,126.42,126.45,16722.0,118.0789,118.107,118.0416,118.0696,16722.0
2017-10-05 15:30:00,126.44,126.51,126.41,126.51,26661.0,118.0603,118.1256,118.0323,118.1256,26661.0
2017-10-05 15:35:00,126.51,126.51,126.38,126.45,27081.0,118.1256,118.1256,118.0042,118.0696,27081.0
2017-10-05 15:40:00,126.45,126.47,126.37,126.39,27261.0,118.0696,118.0883,117.9949,118.0136,27261.0
2017-10-05 15:45:00,126.39,126.47,126.39,126.47,44811.0,118.0136,118.0883,118.0136,118.0883,44811.0
2017-10-05 15:50:00,126.46,126.55,126.39,126.48,163440.0,118.0789,118.163,118.0136,118.0976,163440.0
2017-10-05 15:55:00,126.47,126.67,126.42,126.63,138198.0,118.0883,118.275,118.0416,118.2377,138198.0
2017-10-06 09:30:00,126.35,126.62,126.22,126.37,34008.0,117.9762,118.2283,117.8548,117.9949,34008.0
2017-10-06 09:35:00,126.09,126.36,126.0,126.17,6810.0,117.7335,117.9856,117.6494,117.8082,6810.0
2017-10-06 09:40:00,126.19,126.63,126.19,126.4,9066.0,117.8268,118.2377,117.8268,118.0229,9066.0
2017-10-06 09:45:00,126.38,126.38,126.16,126.16,5100.0,118.0042,118.0042,117.7988,117.7988,5100.0
2017-10-06 09:50:00,126.22,126.27,126.09,126.19,16152.0,117.8548,117.9015,117.7335,117.8268,16152.0
2017-10-06 09:55:00,126.2,126.52,126.12,126.52,8349.0,117.8362,118.135,117.7615,118.135,8349.0
2017-10-06 10:00:00,126.62,126.66,126.37,126.66,13485.0,118.2283,118.2657,117.9949,118.2657,13485.0
2017-10-06 10:05:00,126.65,126.92,126.65,126.92,7425.0,118.2563,118.5085,118.2563,118.5085,7425.0
2017-10-06 10:10:00,127.0,127.25,126.9,127.25,18981.0,118.5832,118.8166,118.4898,118.8166,18981.0
2017-10-06 10:15:00,127.26,127.27,127.19,127.27,11250.0,118.8259,118.8353,118.7606,118.8353,11250.0
2017-10-06 10:20:00,127.26,127.26,127.14,127.22,16665.0,118.8259,118.8259,118.7139,118.7886,16665.0
2017-10-06 10:25:00,127.19,127.29,127.15,127.16,15906.0,118.7606,118.8539,118.7232,118.7325,15906.0
2017-10-06 10:30:00,127.16,127.16,126.99,127.0,23430.0,118.7325,118.7325,118.5738,118.5832,23430.0
2017-10-06 10:35:00,127.0,127.0,126.78,126.93,19983.0,118.5832,118.5832,118.3777,118.5178,19983.0
2017-10-06 10:40:00,126.88,127.16,126.83,127.09,13587.0,118.4711,118.7325,118.4244,118.6672,13587.0
2017-10-06 10:45:00,127.15,127.16,126.97,127.09,12780.0,118.7232,118.7325,118.5551,118.6672,12780.0
2017-10-06 10:50:00,127.15,127.21,126.99,126.99,16500.0,118.7232,118.7792,118.5738,118.5738,16500.0
2017-10-06 10:55:00,127.12,127.12,126.96,127.0,8700.0,118.6952,118.6952,118.5458,118.5832,8700.0
2017-10-06 11:00:00,127.05,127.06,126.93,127.01,16413.0,118.6298,118.6392,118.5178,118.5925,16413.0
2017-10-06 11:05:00,127.01,127.17,127.01,127.16,12600.0,118.5925,118.7419,118.5925,118.7325,12600.0
2017-10-06 11:10:00,127.14,127.2,127.1,127.2,15060.0,118.7139,118.7699,118.6765,118.7699,15060.0
2017-10-06 11:15:00,127.2,127.37,127.15,127.37,15165.0,118.7699,118.9286,118.7232,118.9286,15165.0
2017-10-06 11:20:00,127.33,127.44,127.33,127.43,10800.0,118.8913,118.994,118.8913,118.9847,10800.0
2017-10-06 11:25:00,127.4,127.45,127.24,127.36,18900.0,118.9566,119.0033,118.8072,118.9193,18900.0
2017-10-06 11:30:00,127.42,127.43,127.23,127.4,24300.0,118.9753,118.9847,118.7979,118.9566,24300.0
2017-10-06 11:35:00,127.36,127.37,126.82,127.05,48324.0,118.9193,118.9286,118.4151,118.6298,48324.0
2017-10-06 11:40:00,126.99,127.22,126.83,126.88,41334.0,118.5738,118.7886,118.4244,118.4711,41334.0
2017-10-06 11:45:00,126.85,127.09,126.85,127.03,19173.0,118.4431,118.6672,118.4431,118.6112,19173.0
2017-10-06 11:50:00,127.09,127.1,126.85,126.96,23415.0,118.6672,118.6765,118.4431,118.5458,23415.0
2017-10-06 11:55:00,126.9,127.08,126.84,126.92,16530.0,118.4898,118.6578,118.4338,118.5085,16530.0
2017-10-06 12:00:00,126.97,126.97,126.71,126.87,28227.0,118.5551,118.5551,118.3124,118.4618,28227.0
2017-10-06 12:05:00,126.82,126.97,126.73,126.88,13716.0,118.4151,118.5551,118.331,118.4711,13716.0
2017-10-06 12:10:00,126.88,126.9,126.68,126.78,31527.0,118.4711,118.4898,118.2844,118.3777,31527.0
2017-10-06 12:15:00,126.81,126.96,126.69,126.94,33237.0,118.4057,118.5458,118.2937,118.5271,33237.0
2017-10-06 12:20:00,126.95,127.0,126.88,127.0,7815.0,118.5365,118.5832,118.4711,118.5832,7815.0
2017-10-06 12:25:00,126.98,127.0,126.88,127.0,10707.0,118.5645,118.5832,118.4711,118.5832,10707.0
2017-10-06 12:30:00,126.98,126.99,126.81,126.88,14940.0,118.5645,118.5738,118.4057,118.4711,14940.0
2017-10-06 12:35:00,126.87,126.95,126.86,126.92,13944.0,118.4618,118.5365,118.4524,118.5085,13944.0
2017-10-06 12:40:00,126.9,126.94,126.79,126.92,15414.0,118.4898,118.5271,118.3871,118.5085,15414.0
2017-10-06 12:45:00,126.9,126.92,126.83,126.91,16155.0,118.4898,118.5085,118.4244,118.4991,16155.0
2017-10-06 12:50:00,126.88,126.93,126.83,126.83,23175.0,118.4711,118.5178,118.4244,118.4244,23175.0
2017-10-06 12:55:00,126.85,126.91,126.79,126.9,16500.0,118.4431,118.4991,118.3871,118.4898,16500.0
2017-10-06 13:00:00,126.91,126.91,126.74,126.84,16539.0,118.4991,118.4991,118.3404,118.4338,16539.0
2017-10-06 13:05:00,126.85,126.85,126.77,126.84,6300.0,118.4431,118.4431,118.3684,118.4338,6300.0
2017-10-06 13:10:00,126.85,126.85,126.75,126.81,7200.0,118.4431,118.4431,118.3497,118.4057,7200.0
2017-10-06 13:15:00,126.82,126.82,126.76,126.8,10260.0,118.4151,118.4151,118.3591,118.3964,10260.0
2017-10-06 13:20:00,126.82,126.84,126.7,126.78,26505.0,118.4151,118.4338,118.303,118.3777,26505.0
2017-10-06 13:25:00,126.78,126.83,126.74,126.76,7800.0,118.3777,118.4244,118.3404,118.3591,7800.0
2017-10-06 13:30:00,126.79,126.83,126.79,126.83,6846.0,118.3871,118.4244,118.3871,118.4244,6846.0
2017-10-06 13:35:00,126.78,126.93,126.78,126.93,21117.0,118.3777,118.5178,118.3777,118.5178,21117.0
2017-10-06 13:40:00,126.93,126.98,126.88,126.93,10803.0,118.5178,118.5645,118.4711,118.5178,10803.0
2017-10-06 13:45:00,126.95,127.04,126.94,126.97,11205.0,118.5365,118.6205,118.5271,118.5551,11205.0
2017-10-06 13:50:00,127.04,127.06,126.99,127.06,12255.0,118.6205,118.6392,118.5738,118.6392,12255.0
2017-10-06 13:55:00,127.07,127.09,127.02,127.08,10320.0,118.6485,118.6672,118.6018,118.6578,10320.0
2017-10-06 14:00:00,127.07,127.1,127.04,127.05,14256.0,118.6485,118.6765,118.6205,118.6298,14256.0
2017-10-06 14:05:00,127.08,127.09,126.97,127.08,40080.0,118.6578,118.6672,118.5551,118.6578,40080.0
2017-10-06 14:10:00,127.08,127.12,127.06,127.12,25218.0,118.6578,118.6952,118.6392,118.6952,25218.0
2017-10-06 14:15:00,127.13,127.24,127.11,127.24,11814.0,118.7045,118.8072,118.6859,118.8072,11814.0
2017-10-06 14:20:00,127.19,127.24,127.06,127.13,23115.0,118.7606,118.8072,118.6392,118.7045,23115.0
2017-10-06 14:25:00,127.17,127.27,127.17,127.26,9534.0,118.7419,118.8353,118.7419,118.8259,9534.0
2017-10-06 14:30:00,127.27,127.33,127.21,127.33,10281.0,118.8353,118.8913,118.7792,118.8913,10281.0
2017-10-06 14:35:00,127.29,127.41,127.29,127.31,15978.0,118.8539,118.966,118.8539,118.8726,15978.0
2017-10-06 14:40:00,127.34,127.39,127.31,127.38,8820.0,118.9006,118.9473,118.8726,118.938,8820.0
2017-10-06 14:45:00,127.36,127.38,127.33,127.37,19827.0,118.9193,118.938,118.8913,118.9286,19827.0
2017-10-06 14:50:00,127.37,127.42,127.32,127.37,14871.0,118.9286,118.9753,118.8819,118.9286,14871.0
2017-10-06 14:55:00,127.36,127.38,127.27,127.3,18285.0,118.9193,118.938,118.8353,118.8633,18285.0
2017-10-06 15:00:00,127.26,127.38,127.23,127.38,20475.0,118.8259,118.938,118.7979,118.938,20475.0
2017-10-06 15:05:00,127.35,127.36,127.32,127.36,7500.0,118.91,118.9193,118.8819,118.9193,7500.0
2017-10-06 15:10:00,127.34,127.36,127.32,127.34,9633.0,118.9006,118.9193,118.8819,118.9006,9633.0
2017-10-06 15:15:00,127.35,127.36,127.31,127.33,20577.0,118.91,118.9193,118.8726,118.8913,20577.0
2017-10-06 15:20:00,127.33,127.35,127.31,127.33,13542.0,118.8913,118.91,118.8726,118.8913,13542.0
2017-10-06 15:25:00,127.32,127.34,127.31,127.32,14616.0,118.8819,118.9006,118.8726,118.8819,14616.0
2017-10-06 15:30:00,127.33,127.35,127.29,127.34,20463.0,118.8913,118.91,118.8539,118.9006,20463.0
2017-10-06 15:35:00,127.33,127.4,127.32,127.39,13800.0,118.8913,118.9566,118.8819,118.9473,13800.0
2017-10-06 15:40:00,127.39,127.43,127.37,127.43,27507.0,118.9473,118.9847,118.9286,118.9847,27507.0
2017-10-06 15:45:00,127.41,127.53,127.41,127.53,35679.0,118.966,119.078,118.966,119.078,35679.0
2017-10-06 15:50:00,127.53,127.69,127.51,127.69,95568.0,119.078,119.2274,119.0594,119.2274,95568.0
2017-10-06 15:55:00,127.69,127.88,127.67,127.82,197433.0,119.2274,119.4048,119.2087,119.3488,197433.0
2017-10-09 09:30:00,127.67,127.83,127.08,127.08,40293.0,119.2087,119.3581,118.6578,118.6578,40293.0
2017-10-09 09:35:00,127.33,127.42,127.03,127.23,24774.0,118.8913,118.9753,118.6112,118.7979,24774.0
2017-10-09 09:40:00,127.05,127.16,126.85,127.0,11808.0,118.6298,118.7325,118.4431,118.5832,11808.0
2017-10-09 09:45:00,127.0,127.0,126.9,127.0,7500.0,118.5832,118.5832,118.4898,118.5832,7500.0
2017-10-09 09:50:00,126.84,127.0,126.76,126.79,21465.0,118.4338,118.5832,118.3591,118.3871,21465.0
2017-10-09 09:55:00,126.87,127.02,126.87,126.99,14979.0,118.4618,118.6018,118.4618,118.5738,14979.0
2017-10-09 10:00:00,126.92,126.98,126.76,126.79,13380.0,118.5085,118.5645,118.3591,118.3871,13380.0
2017-10-09 10:05:00,126.8,126.81,126.66,126.77,15768.0,118.3964,118.4057,118.2657,118.3684,15768.0
2017-10-09 10:10:00,126.8,126.82,126.77,126.77,1200.0,118.3964,118.4151,118.3684,118.3684,1200.0
2017-10-09 10:15:00,126.81,126.93,126.81,126.88,11400.0,118.4057,118.5178,118.4057,118.4711,11400.0
2017-10-09 10:20:00,126.88,126.99,126.83,126.83,13131.0,118.4711,118.5738,118.4244,118.4244,13131.0
2017-10-09 10:25:00,126.87,126.92,126.77,126.92,9891.0,118.4618,118.5085,118.3684,118.5085,9891.0
2017-10-09 10:30:00,126.92,126.95,126.92,126.95,3510.0,118.5085,118.5365,118.5085,118.5365,3510.0
2017-10-09 10:35:00,126.97,127.05,126.97,127.01,12900.0,118.5551,118.6298,118.5551,118.5925,12900.0
2017-10-09 10:40:00,127.01,127.01,126.89,126.93,17334.0,118.5925,118.5925,118.4804,118.5178,17334.0
2017-10-09 10:45:00,126.94,126.97,126.86,126.94,13083.0,118.5271,118.5551,118.4524,118.5271,13083.0
2017-10-09 10:50:00,126.95,126.98,126.87,126.87,18162.0,118.5365,118.5645,118.4618,118.4618,18162.0
2017-10-09 10:55:00,126.87,126.92,126.84,126.88,6150.0,118.4618,118.5085,118.4338,118.4711,6150.0
2017-10-09 11:00:00,126.89,126.91,126.74,126.8,11052.0,118.4804,118.4991,118.3404,118.3964,11052.0
2017-10-09 11:05:00,126.81,127.04,126.8,126.94,4950.0,118.4057,118.6205,118.3964,118.5271,4950.0
2017-10-09 11:10:00,126.94,127.0,126.94,126.97,1500.0,118.5271,118.5832,118.5271,118.5551,1500.0
2017-10-09 11:15:00,126.97,127.0,126.97,126.98,1554.0,118.5551,118.5832,118.5551,118.5645,1554.0
2017-10-09 11:20:00,126.97,127.0,126.94,127.0,3180.0,118.5551,118.5832,118.5271,118.5832,3180.0
2017-10-09 11:25:00,127.0,127.06,126.97,127.06,12246.0,118.5832,118.6392,118.5551,118.6392,12246.0
2017-10-09 11:30:00,127.07,127.23,127.07,127.13,7281.0,118.6485,118.7979,118.6485,118.7045,7281.0
2017-10-09 11:35:00,127.08,127.08,127.05,127.06,3900.0,118.6578,118.6578,118.6298,118.6392,3900.0
2017-10-09 11:40:00,127.11,127.11,126.97,126.97,10389.0,118.6859,118.6859,118.5551,118.5551,10389.0
2017-10-09 11:45:00,127.03,127.04,126.91,126.96,12540.0,118.6112,118.6205,118.4991,118.5458,12540.0
2017-10-09 11:50:00,127.03,127.05,126.76,126.85,30303.0,118.6112,118.6298,118.3591,118.4431,30303.0
2017-10-09 11:55:00,126.89,126.91,126.74,126.87,15876.0,118.4804,118.4991,118.3404,118.4618,15876.0
2017-10-09 12:00:00,126.88,126.95,126.86,126.94,10482.0,118.4711,118.5365,118.4524,118.5271,10482.0
2017-10-09 12:05:00,126.91,126.97,126.87,126.88,7029.0,118.4991,118.5551,118.4618,118.4711,7029.0
2017-10-09 12:10:00,126.86,126.91,126.86,126.88,4923.0,118.4524,118.4991,118.4524,118.4711,4923.0
2017-10-09 12:15:00,126.9,126.9,126.87,126.87,1671.0,118.4898,118.4898,118.4618,118.4618,1671.0
2017-10-09 12:20:00,126.9,126.9,126.5,126.88,75072.0,118.4898,118.4898,118.1163,118.4711,75072.0
2017-10-09 12:25:00,126.8,126.83,126.74,126.74,9354.0,118.3964,118.4244,118.3404,118.3404,9354.0
2017-10-09 12:30:00,126.77,126.78,126.7,126.7,4206.0,118.3684,118.3777,118.303,118.303,4206.0
2017-10-09 12:35:00,126.73,126.74,126.68,126.74,4722.0,118.331,118.3404,118.2844,118.3404,4722.0
2017-10-09 12:40:00,126.76,126.86,126.75,126.86,5091.0,118.3591,118.4524,118.3497,118.4524,5091.0
2017-10-09 12:45:00,126.84,126.88,126.82,126.88,3300.0,118.4338,118.4711,118.4151,118.4711,3300.0
2017-10-09 12:50:00,126.83,126.83,126.76,126.8,6900.0,118.4244,118.4244,118.3591,118.3964,6900.0
2017-10-09 12:55:00,126.82,126.83,126.73,126.73,1509.0,118.4151,118.4244,118.331,118.331,1509.0
2017-10-09 13:00:00,126.81,126.9,126.81,126.9,6189.0,118.4057,118.4898,118.4057,118.4898,6189.0
2017-10-09 13:05:00,126.89,126.9,126.8,126.83,9615.0,118.4804,118.4898,118.3964,118.4244,9615.0
2017-10-09 13:10:00,126.83,126.86,126.74,126.85,14691.0,118.4244,118.4524,118.3404,118.4431,14691.0
2017-10-09 13:15:00,126.82,126.82,126.78,126.78,2430.0,118.4151,118.4151,118.3777,118.3777,2430.0
2017-10-09 13:20:00,126.82,126.85,126.8,126.8,6600.0,118.4151,118.4431,118.3964,118.3964,6600.0
2017-10-09 13:25:00,126.85,127.03,126.84,127.03,9696.0,118.4431,118.6112,118.4338,118.6112,9696.0
2017-10-09 13:30:00,127.03,127.03,126.95,127.01,5400.0,118.6112,118.6112,118.5365,118.5925,5400.0
2017-10-09 13:35:00,126.9,126.92,126.67,126.68,12738.0,118.4898,118.5085,118.275,118.2844,12738.0
2017-10-09 13:40:00,126.75,126.81,126.71,126.78,6105.0,118.3497,118.4057,118.3124,118.3777,6105.0
2017-10-09 13:45:00,126.8,126.82,126.7,126.7,13173.0,118.3964,118.4151,118.303,118.303,13173.0
2017-10-09 13:50:00,126.76,126.77,126.68,126.77,2649.0,118.3591,118.3684,118.2844,118.3684,2649.0
2017-10-09 13:55:00,126.72,126.79,126.69,126.79,4500.0,118.3217,118.3871,118.2937,118.3871,4500.0
2017-10-09 14:00:00,126.79,126.96,126.79,126.87,4800.0,118.3871,118.5458,118.3871,118.4618,4800.0
2017-10-09 14:05:00,126.89,126.94,126.86,126.86,3573.0,118.4804,118.5271,118.4524,118.4524,3573.0
2017-10-09 14:10:00,126.85,126.95,126.8,126.89,6885.0,118.4431,118.5365,118.3964,118.4804,6885.0
2017-10-09 14:15:00,126.93,126.99,126.88,126.93,6864.0,118.5178,118.5738,118.4711,118.5178,6864.0
2017-10-09 14:20:00,126.91,126.97,126.83,126.97,6204.0,118.4991,118.5551,118.4244,118.5551,6204.0
2017-10-09 14:25:00,127.0,127.03,126.96,126.96,4170.0,118.5832,118.6112,118.5458,118.5458,4170.0
2017-10-09 14:30:00,126.99,127.0,126.87,126.87,7590.0,118.5738,118.5832,118.4618,118.4618,7590.0
2017-10-09 14:35:00,126.9,126.96,126.87,126.94,2766.0,118.4898,118.5458,118.4618,118.5271,2766.0
2017-10-09 14:40:00,126.96,127.09,126.91,127.01,10149.0,118.5458,118.6672,118.4991,118.5925,10149.0
2017-10-09 14:45:00,127.02,127.05,127.0,127.0,5100.0,118.6018,118.6298,118.5832,118.5832,5100.0
2017-10-09 14:50:00,127.01,127.01,126.92,126.93,5133.0,118.5925,118.5925,118.5085,118.5178,5133.0
2017-10-09 14:55:00,126.93,127.01,126.88,126.89,9600.0,118.5178,118.5925,118.4711,118.4804,9600.0
2017-10-09 15:00:00,126.93,126.94,126.86,126.86,7200.0,118.5178,118.5271,118.4524,118.4524,7200.0
2017-10-09 15:05:00,126.86,127.03,126.82,126.97,13443.0,118.4524,118.6112,118.4151,118.5551,13443.0
2017-10-09 15:10:00,126.99,126.99,126.89,126.93,4593.0,118.5738,118.5738,118.4804,118.5178,4593.0
2017-10-09 15:15:00,126.93,127.17,126.92,127.13,14409.0,118.5178,118.7419,118.5085,118.7045,14409.0
2017-10-09 15:20:00,127.14,127.16,126.88,127.0,15825.0,118.7139,118.7325,118.4711,118.5832,15825.0
2017-10-09 15:25:00,127.02,127.24,127.01,127.24,7428.0,118.6018,118.8072,118.5925,118.8072,7428.0
2017-10-09 15:30:00,127.18,127.19,127.1,127.16,11700.0,118.7512,118.7606,118.6765,118.7325,11700.0
2017-10-09 15:35:00,127.14,127.21,127.08,127.21,19317.0,118.7139,118.7792,118.6578,118.7792,19317.0
2017-10-09 15:40:00,127.21,127.37,127.17,127.24,26019.0,118.7792,118.9286,118.7419,118.8072,26019.0
2017-10-09 15:45:00,127.22,127.55,127.22,127.55,51393.0,118.7886,119.0967,118.7886,119.0967,51393.0
2017-10-09 15:50:00,127.53,127.61,127.33,127.33,47976.0,119.078,119.1527,118.8913,118.8913,47976.0
2017-10-09 15:55:00,127.33,127.4,127.31,127.33,70251.0,118.8913,118.9566,118.8726,118.8913,70251.0
2017-10-10 09:30:00,127.37,127.78,127.02,127.06,17466.0,118.9286,119.3115,118.6018,118.6392,17466.0
2017-10-10 09:35:00,126.91,126.97,126.77,126.9,13050.0,118.4991,118.5551,118.3684,118.4898,13050.0
2017-10-10 09:40:00,126.89,127.0,126.89,126.94,13632.0,118.4804,118.5832,118.4804,118.5271,13632.0
2017-10-10 09:45:00,126.88,126.88,126.72,126.83,10341.0,118.4711,118.4711,118.3217,118.4244,10341.0
2017-10-10 09:50:00,126.81,126.82,126.81,126.81,900.0,118.4057,118.4151,118.4057,118.4057,900.0
2017-10-10 09:55:00,126.81,126.88,126.71,126.74,14964.0,118.4057,118.4711,118.3124,118.3404,14964.0
2017-10-10 10:00:00,126.71,126.73,126.53,126.73,27168.0,118.3124,118.331,118.1443,118.331,27168.0
2017-10-10 10:05:00,126.73,126.78,126.57,126.59,13320.0,118.331,118.3777,118.1816,118.2003,13320.0
2017-10-10 10:10:00,126.57,126.73,126.57,126.67,25104.0,118.1816,118.331,118.1816,118.275,25104.0
2017-10-10 10:15:00,126.67,126.72,126.64,126.65,4800.0,118.275,118.3217,118.247,118.2563,4800.0
2017-10-10 10:20:00,126.61,126.64,126.49,126.56,10197.0,118.219,118.247,118.107,118.1723,10197.0
2017-10-10 10:25:00,126.56,126.7,126.55,126.57,9603.0,118.1723,118.303,118.163,118.1816,9603.0
2017-10-10 10:30:00,126.63,126.91,126.63,126.91,16659.0,118.2377,118.4991,118.2377,118.4991,16659.0
2017-10-10 10:35:00,126.84,126.94,126.59,126.6,16572.0,118.4338,118.5271,118.2003,118.2097,16572.0
2017-10-10 10:40:00,126.59,126.83,126.59,126.83,10140.0,118.2003,118.4244,118.2003,118.4244,10140.0
2017-10-10 10:45:00,126.93,126.93,126.67,126.75,9033.0,118.5178,118.5178,118.275,118.3497,9033.0
2017-10-10 10:50:00,126.75,126.83,126.65,126.73,17661.0,118.3497,118.4244,118.2563,118.331,17661.0
2017-10-10 10:55:00,126.67,126.83,126.64,126.77,28959.0,118.275,118.4244,118.247,118.3684,28959.0
2017-10-10 11:00:00,126.77,126.82,126.71,126.82,3621.0,118.3684,118.4151,118.3124,118.4151,3621.0
2017-10-10 11:05:00,126.76,126.79,126.66,126.73,21228.0,118.3591,118.3871,118.2657,118.331,21228.0
2017-10-10 11:10:00,126.83,126.88,126.67,126.67,13425.0,118.4244,118.4711,118.275,118.275,13425.0
2017-10-10 11:15:00,126.8,126.8,126.66,126.7,11100.0,118.3964,118.3964,118.2657,118.303,11100.0
2017-10-10 11:20:00,126.71,126.84,126.67,126.84,19500.0,118.3124,118.4338,118.275,118.4338,19500.0
2017-10-10 11:25:00,126.8,126.8,126.67,126.73,2178.0,118.3964,118.3964,118.275,118.331,2178.0
2017-10-10 11:30:00,126.77,126.8,126.6,126.68,18675.0,118.3684,118.3964,118.2097,118.2844,18675.0
2017-10-10 11:35:00,126.66,126.7,126.62,126.66,4935.0,118.2657,118.303,118.2283,118.2657,4935.0
2017-10-10 11:40:00,126.66,126.68,126.6,126.68,18540.0,118.2657,118.2844,118.2097,118.2844,18540.0
2017-10-10 11:45:00,126.75,126.83,126.73,126.83,11400.0,118.3497,118.4244,118.331,118.4244,11400.0
2017-10-10 11:50:00,126.78,126.78,126.62,126.62,2100.0,118.3777,118.3777,118.2283,118.2283,2100.0
2017-10-10 11:55:00,126.63,126.69,126.62,126.69,1800.0,118.2377,118.2937,118.2283,118.2937,1800.0
2017-10-10 12:00:00,126.65,126.7,126.62,126.62,14121.0,118.2563,118.303,118.2283,118.2283,14121.0
2017-10-10 12:05:00,126.64,126.67,126.56,126.67,11910.0,118.247,118.275,118.1723,118.275,11910.0
2017-10-10 12:10:00,126.71,126.71,126.65,126.65,1470.0,118.3124,118.3124,118.2563,118.2563,1470.0
2017-10-10 12:15:00,126.73,126.73,126.67,126.67,4383.0,118.331,118.331,118.275,118.275,4383.0
2017-10-10 12:20:00,126.69,126.76,126.66,126.76,4932.0,118.2937,118.3591,118.2657,118.3591,4932.0
2017-10-10 12:25:00,126.83,126.83,126.74,126.74,14661.0,118.4244,118.4244,118.3404,118.3404,14661.0
2017-10-10 12:30:00,126.78,126.8,126.78,126.78,3300.0,118.3777,118.3964,118.3777,118.3777,3300.0
2017-10-10 12:35:00,126.77,126.8,126.73,126.76,9600.0,118.3684,118.3964,118.331,118.3591,9600.0
2017-10-10 12:40:00,126.8,126.82,126.77,126.77,5400.0,118.3964,118.4151,118.3684,118.3684,5400.0
2017-10-10 12:45:00,126.8,126.8,126.74,126.75,4500.0,118.3964,118.3964,118.3404,118.3497,4500.0
2017-10-10 12:50:00,126.81,126.83,126.74,126.74,8259.0,118.4057,118.4244,118.3404,118.3404,8259.0
2017-10-10 12:55:00,126.7,126.73,126.68,126.68,10200.0,118.303,118.331,118.2844,118.2844,10200.0
2017-10-10 13:00:00,126.68,126.78,126.68,126.77,6300.0,118.2844,118.3777,118.2844,118.3684,6300.0
2017-10-10 13:05:00,126.81,126.81,126.78,126.78,1200.0,118.4057,118.4057,118.3777,118.3777,1200.0
2017-10-10 13:10:00,126.81,126.87,126.76,126.79,18549.0,118.4057,118.4618,118.3591,118.3871,18549.0
2017-10-10 13:15:00,126.77,126.81,126.73,126.8,6600.0,118.3684,118.4057,118.331,118.3964,6600.0
2017-10-10 13:20:00,126.8,126.81,126.75,126.75,7800.0,118.3964,118.4057,118.3497,118.3497,7800.0
2017-10-10 13:25:00,126.76,126.95,126.76,126.95,20403.0,118.3591,118.5365,118.3591,118.5365,20403.0
2017-10-10 13:30:00,126.95,127.19,126.92,127.16,10485.0,118.5365,118.7606,118.5085,118.7325,10485.0
2017-10-10 13:35:00,127.18,127.19,127.09,127.18,14913.0,118.7512,118.7606,118.6672,118.7512,14913.0
2017-10-10 13:40:00,127.14,127.32,127.14,127.2,23433.0,118.7139,118.8819,118.7139,118.7699,23433.0
2017-10-10 13:45:00,127.19,127.25,127.05,127.05,14703.0,118.7606,118.8166,118.6298,118.6298,14703.0
2017-10-10 13:50:00,127.02,127.08,126.9,126.9,4500.0,118.6018,118.6578,118.4898,118.4898,4500.0
2017-10-10 13:55:00,126.97,126.98,126.85,126.92,9300.0,118.5551,118.5645,118.4431,118.5085,9300.0
2017-10-10 14:00:00,127.02,127.05,126.91,126.91,4995.0,118.6018,118.6298,118.4991,118.4991,4995.0
2017-10-10 14:05:00,126.99,126.99,126.87,126.91,9771.0,118.5738,118.5738,118.4618,118.4991,9771.0
2017-10-10 14:10:00,126.91,126.96,126.85,126.93,11466.0,118.4991,118.5458,118.4431,118.5178,11466.0
2017-10-10 14:15:00,126.9,126.94,126.9,126.93,3000.0,118.4898,118.5271,118.4898,118.5178,3000.0
2017-10-10 14:20:00,126.91,126.96,126.83,126.95,14100.0,118.4991,118.5458,118.4244,118.5365,14100.0
2017-10-10 14:25:00,126.95,126.96,126.88,126.93,3000.0,118.5365,118.5458,118.4711,118.5178,3000.0
2017-10-10 14:30:00,126.9,126.98,126.89,126.94,6432.0,118.4898,118.5645,118.4804,118.5271,6432.0
2017-10-10 14:35:00,126.91,126.91,126.88,126.91,4200.0,118.4991,118.4991,118.4711,118.4991,4200.0
2017-10-10 14:40:00,126.91,126.94,126.9,126.9,5325.0,118.4991,118.5271,118.4898,118.4898,5325.0
2017-10-10 14:45:00,126.89,126.95,126.88,126.94,4800.0,118.4804,118.5365,118.4711,118.5271,4800.0
2017-10-10 14:50:00,127.01,127.01,126.95,126.98,12282.0,118.5925,118.5925,118.5365,118.5645,12282.0
2017-10-10 14:55:00,126.97,127.02,126.95,127.0,13470.0,118.5551,118.6018,118.5365,118.5832,13470.0
2017-10-10 15:00:00,126.99,127.04,126.97,127.0,17730.0,118.5738,118.6205,118.5551,118.5832,17730.0
2017-10-10 15:05:00,127.0,127.03,127.0,127.0,6000.0,118.5832,118.6112,118.5832,118.5832,6000.0
2017-10-10 15:10:00,126.94,126.96,126.88,126.94,7800.0,118.5271,118.5458,118.4711,118.5271,7800.0
2017-10-10 15:15:00,126.95,126.95,126.85,126.85,3321.0,118.5365,118.5365,118.4431,118.4431,3321.0
2017-10-10 15:20:00,126.88,126.98,126.83,126.89,14046.0,118.4711,118.5645,118.4244,118.4804,14046.0
2017-10-10 15:25:00,126.9,126.9,126.85,126.9,7179.0,118.4898,118.4898,118.4431,118.4898,7179.0
2017-10-10 15:30:00,126.9,126.97,126.88,126.93,15588.0,118.4898,118.5551,118.4711,118.5178,15588.0
2017-10-10 15:35:00,126.91,126.96,126.9,126.95,8700.0,118.4991,118.5458,118.4898,118.5365,8700.0
2017-10-10 15:40:00,126.95,127.0,126.87,127.0,9819.0,118.5365,118.5832,118.4618,118.5832,9819.0
2017-10-10 15:45:00,127.0,127.04,126.99,127.0,13533.0,118.5832,118.6205,118.5738,118.5832,13533.0
2017-10-10 15:50:00,127.01,127.07,126.99,126.99,20910.0,118.5925,118.6485,118.5738,118.5738,20910.0
2017-10-10 15:55:00,127.0,127.19,126.99,127.15,70851.0,118.5832,118.7606,118.5738,118.7232,70851.0
2017-10-11 09:30:00,126.73,126.83,126.64,126.64,33909.0,118.331,118.4244,118.247,118.247,33909.0
2017-10-11 09:35:00,126.71,126.75,126.65,126.65,3636.0,118.3124,118.3497,118.2563,118.2563,3636.0
2017-10-11 09:40:00,126.59,126.67,126.59,126.65,3642.0,118.2003,118.275,118.2003,118.2563,3642.0
2017-10-11 09:45:00,126.64,126.66,126.54,126.54,8340.0,118.247,118.2657,118.1536,118.1536,8340.0
2017-10-11 09:50:00,126.56,126.81,126.56,126.78,27600.0,118.1723,118.4057,118.1723,118.3777,27600.0
2017-10-11 09:55:00,126.81,126.81,126.65,126.75,5499.0,118.4057,118.4057,118.2563,118.3497,5499.0
2017-10-11 10:00:00,126.79,126.79,126.63,126.67,15300.0,118.3871,118.3871,118.2377,118.275,15300.0
2017-10-11 10:05:00,126.65,126.75,126.65,126.75,9174.0,118.2563,118.3497,118.2563,118.3497,9174.0
2017-10-11 10:10:00,126.77,126.77,126.61,126.74,6810.0,118.3684,118.3684,118.219,118.3404,6810.0
2017-10-11 10:15:00,126.61,126.8,126.61,126.76,8139.0,118.219,118.3964,118.219,118.3591,8139.0
2017-10-11 10:20:00,126.77,126.77,126.7,126.72,900.0,118.3684,118.3684,118.303,118.3217,900.0
2017-10-11 10:25:00,126.69,126.72,126.61,126.61,5700.0,118.2937,118.3217,118.219,118.219,5700.0
2017-10-11 10:30:00,126.62,126.62,126.55,126.55,1800.0,118.2283,118.2283,118.163,118.163,1800.0
2017-10-11 10:35:00,126.53,126.73,126.53,126.65,7200.0,118.1443,118.331,118.1443,118.2563,7200.0
2017-10-11 10:40:00,126.62,126.63,126.61,126.62,1500.0,118.2283,118.2377,118.219,118.2283,1500.0
2017-10-11 10:45:00,126.68,126.73,126.66,126.69,3153.0,118.2844,118.331,118.2657,118.2937,3153.0
2017-10-11 10:50:00,126.65,126.75,126.61,126.72,18771.0,118.2563,118.3497,118.219,118.3217,18771.0
2017-10-11 10:55:00,126.75,126.92,126.67,126.74,15144.0,118.3497,118.5085,118.275,118.3404,15144.0
2017-10-11 11:00:00,126.76,126.76,126.55,126.59,16860.0,118.3591,118.3591,118.163,118.2003,16860.0
2017-10-11 11:05:00,126.63,126.67,126.6,126.6,6303.0,118.2377,118.275,118.2097,118.2097,6303.0
2017-10-11 11:10:00,126.63,126.66,126.59,126.6,3300.0,118.2377,118.2657,118.2003,118.2097,3300.0
2017-10-11 11:15:00,126.65,126.67,126.59,126.67,5556.0,118.2563,118.275,118.2003,118.275,5556.0
2017-10-11 11:20:00,126.67,126.68,126.63,126.67,7407.0,118.275,118.2844,118.2377,118.275,7407.0
2017-10-11 11:25:00,126.63,126.7,126.63,126.67,1200.0,118.2377,118.303,118.2377,118.275,1200.0
2017-10-11 11:30:00,126.67,126.73,126.65,126.71,20985.0,118.275,118.331,118.2563,118.3124,20985.0
2017-10-11 11:35:00,126.71,126.75,126.67,126.7,82116.0,118.3124,118.3497,118.275,118.303,82116.0
2017-10-11 11:40:00,126.7,126.72,126.66,126.66,3000.0,118.303,118.3217,118.2657,118.2657,3000.0
2017-10-11 11:45:00,126.69,126.72,126.69,126.69,3000.0,118.2937,118.3217,118.2937,118.2937,3000.0
2017-10-11 11:50:00,126.69,126.69,126.69,126.69,459.0,118.2937,118.2937,118.2937,118.2937,459.0
2017-10-11 11:55:00,126.67,126.72,126.67,126.71,1455.0,118.275,118.3217,118.275,118.3124,1455.0
2017-10-11 12:00:00,126.68,126.75,126.68,126.75,10248.0,118.2844,118.3497,118.2844,118.3497,10248.0
2017-10-11 12:05:00,126.75,126.8,126.74,126.8,2259.0,118.3497,118.3964,118.3404,118.3964,2259.0
2017-10-11 12:10:00,126.84,127.0,126.83,126.98,3501.0,118.4338,118.5832,118.4244,118.5645,3501.0
2017-10-11 12:15:00,127.0,127.07,126.97,127.07,900.0,118.5832,118.6485,118.5551,118.6485,900.0
2017-10-11 12:20:00,127.03,127.11,126.99,127.11,4260.0,118.6112,118.6859,118.5738,118.6859,4260.0
2017-10-11 12:25:00,127.04,127.16,127.04,127.13,1575.0,118.6205,118.7325,118.6205,118.7045,1575.0
2017-10-11 12:30:00,127.11,127.19,127.08,127.15,11850.0,118.6859,118.7606,118.6578,118.7232,11850.0
2017-10-11 12:35:00,127.12,127.18,127.12,127.18,1500.0,118.6952,118.7512,118.6952,118.7512,1500.0
2017-10-11 12:40:00,127.17,127.26,127.17,127.26,4911.0,118.7419,118.8259,118.7419,118.8259,4911.0
2017-10-11 12:45:00,127.24,127.24,127.2,127.22,4899.0,118.8072,118.8072,118.7699,118.7886,4899.0
2017-10-11 12:50:00,127.21,127.21,127.05,127.08,14211.0,118.7792,118.7792,118.6298,118.6578,14211.0
2017-10-11 12:55:00,127.06,127.11,127.03,127.1,6522.0,118.6392,118.6859,118.6112,118.6765,6522.0
2017-10-11 13:00:00,127.15,127.15,127.1,127.1,6000.0,118.7232,118.7232,118.6765,118.6765,6000.0
2017-10-11 13:05:00,127.1,127.2,127.1,127.2,2700.0,118.6765,118.7699,118.6765,118.7699,2700.0
2017-10-11 13:10:00,127.2,127.24,127.16,127.21,5100.0,118.7699,118.8072,118.7325,118.7792,5100.0
2017-10-11 13:15:00,127.21,127.45,127.19,127.38,42633.0,118.7792,119.0033,118.7606,118.938,42633.0
2017-10-11 13:20:00,127.41,127.47,127.38,127.43,4458.0,118.966,119.022,118.938,118.9847,4458.0
2017-10-11 13:25:00,127.39,127.39,127.3,127.3,2919.0,118.9473,118.9473,118.8633,118.8633,2919.0
2017-10-11 13:30:00,127.31,127.33,127.24,127.25,80211.0,118.8726,118.8913,118.8072,118.8166,80211.0
2017-10-11 13:35:00,127.26,127.33,127.26,127.29,7236.0,118.8259,118.8913,118.8259,118.8539,7236.0
2017-10-11 13:40:00,127.32,127.36,127.32,127.36,900.0,118.8819,118.9193,118.8819,118.9193,900.0
2017-10-11 13:45:00,127.3,127.38,127.3,127.38,36000.0,118.8633,118.938,118.8633,118.938,36000.0
2017-10-11 13:50:00,127.37,127.41,127.36,127.41,2511.0,118.9286,118.966,118.9193,118.966,2511.0
2017-10-11 13:55:00,127.36,127.53,127.36,127.46,8673.0,118.9193,119.078,118.9193,119.0127,8673.0
2017-10-11 14:00:00,127.49,127.53,127.46,127.53,1641.0,119.0407,119.078,119.0127,119.078,1641.0
2017-10-11 14:05:00,127.53,127.61,127.49,127.49,6900.0,119.078,119.1527,119.0407,119.0407,6900.0
2017-10-11 14:10:00,127.49,127.54,127.49,127.54,7155.0,119.0407,119.0874,119.0407,119.0874,7155.0
2017-10-11 14:15:00,127.5,127.57,127.5,127.54,3900.0,119.05,119.1154,119.05,119.0874,3900.0
2017-10-11 14:20:00,127.54,127.57,127.5,127.5,4512.0,119.0874,119.1154,119.05,119.05,4512.0
2017-10-11 14:25:00,127.51,127.53,127.47,127.5,11958.0,119.0594,119.078,119.022,119.05,11958.0
2017-10-11 14:30:00,127.51,127.51,127.46,127.46,1200.0,119.0594,119.0594,119.0127,119.0127,1200.0
2017-10-11 14:35:00,127.49,127.51,127.48,127.48,2766.0,119.0407,119.0594,119.0313,119.0313,2766.0
2017-10-11 14:40:00,127.51,127.53,127.51,127.51,2400.0,119.0594,119.078,119.0594,119.0594,2400.0
2017-10-11 14:45:00,127.47,127.53,127.47,127.48,3000.0,119.022,119.078,119.022,119.0313,3000.0
2017-10-11 14:50:00,127.49,127.52,127.49,127.52,1200.0,119.0407,119.0687,119.0407,119.0687,1200.0
2017-10-11 14:55:00,127.52,127.56,127.51,127.51,5700.0,119.0687,119.106,119.0594,119.0594,5700.0
2017-10-11 15:00:00,127.51,127.56,127.51,127.54,4851.0,119.0594,119.106,119.0594,119.0874,4851.0
2017-10-11 15:05:00,127.57,127.6,127.54,127.59,3780.0,119.1154,119.1434,119.0874,119.134,3780.0
2017-10-11 15:10:00,127.6,127.65,127.6,127.64,3600.0,119.1434,119.1901,119.1434,119.1807,3600.0
2017-10-11 15:15:00,127.62,127.73,127.62,127.7,10101.0,119.1621,119.2648,119.1621,119.2368,10101.0
2017-10-11 15:20:00,127.73,127.73,127.63,127.63,5400.0,119.2648,119.2648,119.1714,119.1714,5400.0
2017-10-11 15:25:00,127.61,127.63,127.57,127.57,12810.0,119.1527,119.1714,119.1154,119.1154,12810.0
2017-10-11 15:30:00,127.66,127.87,127.63,127.8,11436.0,119.1994,119.3955,119.1714,119.3301,11436.0
2017-10-11 15:35:00,127.74,127.77,127.7,127.7,11160.0,119.2741,119.3021,119.2368,119.2368,11160.0
2017-10-11 15:40:00,127.71,127.75,127.65,127.74,25293.0,119.2461,119.2834,119.1901,119.2741,25293.0
2017-10-11 15:45:00,127.74,127.75,127.65,127.75,34683.0,119.2741,119.2834,119.1901,119.2834,34683.0
2017-10-11 15:50:00,127.75,127.92,127.74,127.75,41139.0,119.2834,119.4422,119.2741,119.2834,41139.0
2017-10-11 15:55:00,127.76,127.81,127.61,127.73,153507.0,119.2928,119.3395,119.1527,119.2648,153507.0
2017-10-12 09:30:00,127.35,127.45,127.19,127.32,12519.0,118.91,119.0033,118.7606,118.8819,12519.0
2017-10-12 09:35:00,127.24,127.38,127.19,127.24,2700.0,118.8072,118.938,118.7606,118.8072,2700.0
2017-10-12 09:40:00,127.25,127.3,127.2,127.2,4830.0,118.8166,118.8633,118.7699,118.7699,4830.0
2017-10-12 09:45:00,127.2,127.32,127.06,127.32,7515.0,118.7699,118.8819,118.6392,118.8819,7515.0
2017-10-12 09:50:00,127.37,127.43,127.32,127.32,2580.0,118.9286,118.9847,118.8819,118.8819,2580.0
2017-10-12 09:55:00,127.44,127.45,127.22,127.22,5400.0,118.994,119.0033,118.7886,118.7886,5400.0
2017-10-12 10:00:00,127.38,127.44,127.28,127.4,9900.0,118.938,118.994,118.8446,118.9566,9900.0
2017-10-12 10:05:00,127.4,127.4,127.4,127.4,0.0,118.9566,118.9566,118.9566,118.9566,0.0
2017-10-12 10:10:00,127.47,127.47,127.39,127.43,3300.0,119.022,119.022,118.9473,118.9847,3300.0
2017-10-12 10:15:00,127.41,127.69,127.39,127.64,17850.0,118.966,119.2274,118.9473,119.1807,17850.0
2017-10-12 10:20:00,127.65,127.75,127.55,127.7,29400.0,119.1901,119.2834,119.0967,119.2368,29400.0
2017-10-12 10:25:00,127.66,127.66,127.55,127.63,3999.0,119.1994,119.1994,119.0967,119.1714,3999.0
2017-10-12 10:30:00,127.61,127.79,127.61,127.77,8319.0,119.1527,119.3208,119.1527,119.3021,8319.0
2017-10-12 10:35:00,127.77,127.77,127.66,127.66,3837.0,119.3021,119.3021,119.1994,119.1994,3837.0
2017-10-12 10:40:00,127.66,128.01,127.65,127.99,8442.0,119.1994,119.5262,119.1901,119.5075,8442.0
2017-10-12 10:45:00,127.97,127.98,127.85,127.96,9000.0,119.4889,119.4982,119.3768,119.4795,9000.0
2017-10-12 10:50:00,128.08,128.11,128.07,128.07,975.0,119.5916,119.6196,119.5822,119.5822,975.0
2017-10-12 10:55:00,128.01,128.17,127.96,128.17,27933.0,119.5262,119.6756,119.4795,119.6756,27933.0
2017-10-12 11:00:00,128.1,128.13,128.01,128.04,6750.0,119.6102,119.6383,119.5262,119.5542,6750.0
2017-10-12 11:05:00,128.04,128.2,128.04,128.2,6405.0,119.5542,119.7036,119.5542,119.7036,6405.0
2017-10-12 11:10:00,128.2,128.2,127.93,127.93,6759.0,119.7036,119.7036,119.4515,119.4515,6759.0
2017-10-12 11:15:00,127.98,128.04,127.95,128.0,2700.0,119.4982,119.5542,119.4702,119.5169,2700.0
2017-10-12 11:20:00,127.97,128.07,127.97,128.03,12795.0,119.4889,119.5822,119.4889,119.5449,12795.0
2017-10-12 11:25:00,127.98,128.0,127.87,127.9,23400.0,119.4982,119.5169,119.3955,119.4235,23400.0
2017-10-12 11:30:00,127.91,128.01,127.91,128.01,10197.0,119.4328,119.5262,119.4328,119.5262,10197.0
2017-10-12 11:35:00,128.03,128.03,127.91,127.91,6600.0,119.5449,119.5449,119.4328,119.4328,6600.0
2017-10-12 11:40:00,127.97,128.03,127.97,128.03,7800.0,119.4889,119.5449,119.4889,119.5449,7800.0
2017-10-12 11:45:00,128.04,128.29,128.02,128.29,8100.0,119.5542,119.7877,119.5356,119.7877,8100.0
2017-10-12 11:50:00,128.29,128.33,128.14,128.16,9051.0,119.7877,119.825,119.6476,119.6663,9051.0
2017-10-12 11:55:00,128.18,128.19,128.14,128.19,5100.0,119.6849,119.6943,119.6476,119.6943,5100.0
2017-10-12 12:00:00,128.11,128.11,128.08,128.1,2100.0,119.6196,119.6196,119.5916,119.6102,2100.0
2017-10-12 12:05:00,128.07,128.15,128.03,128.14,4794.0,119.5822,119.6569,119.5449,119.6476,4794.0
2017-10-12 12:10:00,128.08,128.08,127.95,127.95,14670.0,119.5916,119.5916,119.4702,119.4702,14670.0
2017-10-12 12:15:00,127.97,128.02,127.83,127.83,17565.0,119.4889,119.5356,119.3581,119.3581,17565.0
2017-10-12 12:20:00,127.79,127.82,127.73,127.82,6297.0,119.3208,119.3488,119.2648,119.3488,6297.0
2017-10-12 12:25:00,127.81,127.85,127.81,127.85,600.0,119.3395,119.3768,119.3395,119.3768,600.0
2017-10-12 12:30:00,127.94,128.06,127.88,127.88,5700.0,119.4609,119.5729,119.4048,119.4048,5700.0
2017-10-12 12:35:00,127.87,127.92,127.79,127.83,1800.0,119.3955,119.4422,119.3208,119.3581,1800.0
2017-10-12 12:40:00,127.76,127.76,127.75,127.75,900.0,119.2928,119.2928,119.2834,119.2834,900.0
2017-10-12 12:45:00,127.75,127.76,127.75,127.76,1500.0,119.2834,119.2928,119.2834,119.2928,1500.0
2017-10-12 12:50:00,127.76,127.99,127.73,127.91,16260.0,119.2928,119.5075,119.2648,119.4328,16260.0
2017-10-12 12:55:00,127.85,127.97,127.82,127.97,8790.0,119.3768,119.4889,119.3488,119.4889,8790.0
2017-10-12 13:00:00,127.92,127.96,127.88,127.96,1500.0,119.4422,119.4795,119.4048,119.4795,1500.0
2017-10-12 13:05:00,127.82,127.93,127.82,127.87,1590.0,119.3488,119.4515,119.3488,119.3955,1590.0
2017-10-12 13:10:00,127.9,128.08,127.85,128.0,7419.0,119.4235,119.5916,119.3768,119.5169,7419.0
2017-10-12 13:15:00,127.94,128.0,127.94,127.99,2700.0,119.4609,119.5169,119.4609,119.5075,2700.0
2017-10-12 13:20:00,127.99,127.99,127.84,127.9,5100.0,119.5075,119.5075,119.3675,119.4235,5100.0
2017-10-12 13:25:00,127.9,127.93,127.87,127.93,4161.0,119.4235,119.4515,119.3955,119.4515,4161.0
2017-10-12 13:30:00,127.84,127.87,127.75,127.8,5700.0,119.3675,119.3955,119.2834,119.3301,5700.0
2017-10-12 13:35:00,127.87,127.96,127.79,127.79,11418.0,119.3955,119.4795,119.3208,119.3208,11418.0
2017-10-12 13:40:00,127.79,127.88,127.76,127.76,4776.0,119.3208,119.4048,119.2928,119.2928,4776.0
2017-10-12 13:45:00,127.76,127.81,127.76,127.76,1500.0,119.2928,119.3395,119.2928,119.2928,1500.0
2017-10-12 13:50:00,127.8,127.85,127.71,127.76,18708.0,119.3301,119.3768,119.2461,119.2928,18708.0
2017-10-12 13:55:00,127.8,127.97,127.8,127.95,7428.0,119.3301,119.4889,119.3301,119.4702,7428.0
2017-10-12 14:00:00,127.95,128.02,127.91,127.98,5400.0,119.4702,119.5356,119.4328,119.4982,5400.0
2017-10-12 14:05:00,127.95,127.95,127.9,127.9,1500.0,119.4702,119.4702,119.4235,119.4235,1500.0
2017-10-12 14:10:00,127.87,127.91,127.86,127.9,6168.0,119.3955,119.4328,119.3862,119.4235,6168.0
2017-10-12 14:15:00,127.93,128.03,127.93,127.95,10149.0,119.4515,119.5449,119.4515,119.4702,10149.0
2017-10-12 14:20:00,127.9,127.95,127.81,127.93,8703.0,119.4235,119.4702,119.3395,119.4515,8703.0
2017-10-12 14:25:00,128.02,128.03,127.94,127.94,6075.0,119.5356,119.5449,119.4609,119.4609,6075.0
2017-10-12 14:30:00,127.91,127.93,127.83,127.93,7200.0,119.4328,119.4515,119.3581,119.4515,7200.0
2017-10-12 14:35:00,127.93,128.07,127.91,127.98,9000.0,119.4515,119.5822,119.4328,119.4982,9000.0
2017-10-12 14:40:00,127.98,128.02,127.82,127.94,13356.0,119.4982,119.5356,119.3488,119.4609,13356.0
2017-10-12 14:45:00,127.93,127.93,127.78,127.78,5700.0,119.4515,119.4515,119.3115,119.3115,5700.0
2017-10-12 14:50:00,127.87,127.87,127.75,127.75,17295.0,119.3955,119.3955,119.2834,119.2834,17295.0
2017-10-12 14:55:00,127.79,127.95,127.75,127.85,16059.0,119.3208,119.4702,119.2834,119.3768,16059.0
2017-10-12 15:00:00,127.85,128.05,127.84,127.84,20862.0,119.3768,119.5636,119.3675,119.3675,20862.0
2017-10-12 15:05:00,127.86,127.97,127.77,127.92,22068.0,119.3862,119.4889,119.3021,119.4422,22068.0
2017-10-12 15:10:00,127.92,127.95,127.88,127.93,6300.0,119.4422,119.4702,119.4048,119.4515,6300.0
2017-10-12 15:15:00,127.88,128.07,127.88,128.04,8805.0,119.4048,119.5822,119.4048,119.5542,8805.0
2017-10-12 15:20:00,128.07,128.21,128.04,128.21,9000.0,119.5822,119.713,119.5542,119.713,9000.0
2017-10-12 15:25:00,128.16,128.2,128.04,128.04,13800.0,119.6663,119.7036,119.5542,119.5542,13800.0
2017-10-12 15:30:00,127.96,128.1,127.96,128.06,10656.0,119.4795,119.6102,119.4795,119.5729,10656.0
2017-10-12 15:35:00,128.06,128.08,127.87,127.88,9843.0,119.5729,119.5916,119.3955,119.4048,9843.0
2017-10-12 15:40:00,127.87,127.98,127.83,127.98,20151.0,119.3955,119.4982,119.3581,119.4982,20151.0
2017-10-12 15:45:00,127.97,127.97,127.8,127.81,18549.0,119.4889,119.4889,119.3301,119.3395,18549.0
2017-10-12 15:50:00,127.84,127.93,127.8,127.84,97017.0,119.3675,119.4515,119.3301,119.3675,97017.0
2017-10-12 15:55:00,127.84,127.85,127.71,127.79,92007.0,119.3675,119.3768,119.2461,119.3208,92007.0
2017-10-13 09:30:00,128.49,128.81,128.49,128.62,28047.0,119.9744,120.2732,119.9744,120.0958,28047.0
2017-10-13 09:35:00,128.65,128.65,127.92,127.94,29040.0,120.1238,120.1238,119.4422,119.4609,29040.0
2017-10-13 09:40:00,127.98,128.29,127.91,128.29,54153.0,119.4982,119.7877,119.4328,119.7877,54153.0
2017-10-13 09:45:00,128.2,128.44,128.18,128.4,11100.0,119.7036,119.9277,119.6849,119.8904,11100.0
2017-10-13 09:50:00,128.31,128.59,128.19,128.33,33942.0,119.8063,120.0678,119.6943,119.825,33942.0
2017-10-13 09:55:00,128.22,128.38,128.11,128.26,57105.0,119.7223,119.8717,119.6196,119.7596,57105.0
2017-10-13 10:00:00,128.24,128.27,128.13,128.2,29700.0,119.741,119.769,119.6383,119.7036,29700.0
2017-10-13 10:05:00,128.19,128.77,128.17,128.61,34800.0,119.6943,120.2358,119.6756,120.0864,34800.0
2017-10-13 10:10:00,128.76,128.95,128.73,128.73,11709.0,120.2265,120.4039,120.1985,120.1985,11709.0
2017-10-13 10:15:00,128.75,128.9,128.71,128.9,15480.0,120.2172,120.3572,120.1798,120.3572,15480.0
2017-10-13 10:20:00,128.9,129.06,128.82,128.82,18642.0,120.3572,120.5066,120.2825,120.2825,18642.0
2017-10-13 10:25:00,128.88,128.93,128.81,128.85,8514.0,120.3386,120.3852,120.2732,120.3105,8514.0
2017-10-13 10:30:00,128.81,128.87,128.48,128.5,8700.0,120.2732,120.3292,119.9651,119.9837,8700.0
2017-10-13 10:35:00,128.48,128.68,128.47,128.58,15990.0,119.9651,120.1518,119.9557,120.0584,15990.0
2017-10-13 10:40:00,128.52,128.72,128.5,128.64,8700.0,120.0024,120.1892,119.9837,120.1145,8700.0
2017-10-13 10:45:00,128.63,128.67,128.38,128.38,8400.0,120.1051,120.1425,119.8717,119.8717,8400.0
2017-10-13 10:50:00,128.41,128.41,128.34,128.34,6900.0,119.8997,119.8997,119.8343,119.8343,6900.0
2017-10-13 10:55:00,128.36,128.63,128.36,128.62,8100.0,119.853,120.1051,119.853,120.0958,8100.0
2017-10-13 11:00:00,128.63,128.69,128.42,128.46,9420.0,120.1051,120.1611,119.909,119.9464,9420.0
2017-10-13 11:05:00,128.45,128.54,128.36,128.36,13575.0,119.9371,120.0211,119.853,119.853,13575.0
2017-10-13 11:10:00,128.31,128.55,128.31,128.53,11310.0,119.8063,120.0304,119.8063,120.0118,11310.0
2017-10-13 11:15:00,128.52,128.54,128.42,128.45,6900.0,120.0024,120.0211,119.909,119.9371,6900.0
2017-10-13 11:20:00,128.53,128.72,128.5,128.68,17226.0,120.0118,120.1892,119.9837,120.1518,17226.0
2017-10-13 11:25:00,128.63,128.67,128.57,128.57,7617.0,120.1051,120.1425,120.0491,120.0491,7617.0
2017-10-13 11:30:00,128.54,128.59,128.27,128.44,23400.0,120.0211,120.0678,119.769,119.9277,23400.0
2017-10-13 11:35:00,128.48,128.58,128.47,128.58,5715.0,119.9651,120.0584,119.9557,120.0584,5715.0
2017-10-13 11:40:00,128.53,128.69,128.37,128.37,12675.0,120.0118,120.1611,119.8624,119.8624,12675.0
2017-10-13 11:45:00,128.45,128.53,128.34,128.39,17733.0,119.9371,120.0118,119.8343,119.881,17733.0
2017-10-13 11:50:00,128.42,128.57,128.38,128.52,31203.0,119.909,120.0491,119.8717,120.0024,31203.0
2017-10-13 11:55:00,128.58,128.64,128.31,128.36,20226.0,120.0584,120.1145,119.8063,119.853,20226.0
2017-10-13 12:00:00,128.38,128.43,128.29,128.36,9543.0,119.8717,119.9184,119.7877,119.853,9543.0
2017-10-13 12:05:00,128.27,128.44,128.26,128.38,8106.0,119.769,119.9277,119.7596,119.8717,8106.0
2017-10-13 12:10:00,128.34,128.44,128.31,128.44,9300.0,119.8343,119.9277,119.8063,119.9277,9300.0
2017-10-13 12:15:00,128.36,128.42,128.35,128.42,8100.0,119.853,119.909,119.8437,119.909,8100.0
2017-10-13 12:20:00,128.41,128.59,128.4,128.51,8700.0,119.8997,120.0678,119.8904,119.9931,8700.0
2017-10-13 12:25:00,128.56,128.68,128.44,128.67,17472.0,120.0398,120.1518,119.9277,120.1425,17472.0
2017-10-13 12:30:00,128.66,128.68,128.6,128.67,6030.0,120.1331,120.1518,120.0771,120.1425,6030.0
2017-10-13 12:35:00,128.62,128.66,128.56,128.58,10026.0,120.0958,120.1331,120.0398,120.0584,10026.0
2017-10-13 12:40:00,128.58,128.62,128.53,128.61,25791.0,120.0584,120.0958,120.0118,120.0864,25791.0
2017-10-13 12:45:00,128.6,128.6,128.55,128.57,10800.0,120.0771,120.0771,120.0304,120.0491,10800.0
2017-10-13 12:50:00,128.58,128.64,128.54,128.59,13503.0,120.0584,120.1145,120.0211,120.0678,13503.0
2017-10-13 12:55:00,128.6,128.69,128.58,128.66,16656.0,120.0771,120.1611,120.0584,120.1331,16656.0
2017-10-13 13:00:00,128.65,128.71,128.63,128.63,5496.0,120.1238,120.1798,120.1051,120.1051,5496.0
2017-10-13 13:05:00,128.64,128.81,128.57,128.58,16500.0,120.1145,120.2732,120.0491,120.0584,16500.0
2017-10-13 13:10:00,128.62,128.62,128.58,128.58,1200.0,120.0958,120.0958,120.0584,120.0584,1200.0
2017-10-13 13:15:00,128.57,128.63,128.53,128.59,8571.0,120.0491,120.1051,120.0118,120.0678,8571.0
2017-10-13 13:20:00,128.59,128.77,128.59,128.71,11208.0,120.0678,120.2358,120.0678,120.1798,11208.0
2017-10-13 13:25:00,128.7,128.76,128.7,128.76,5919.0,120.1705,120.2265,120.1705,120.2265,5919.0
2017-10-13 13:30:00,128.74,128.77,128.6,128.67,9570.0,120.2078,120.2358,120.0771,120.1425,9570.0
2017-10-13 13:35:00,128.66,128.75,128.61,128.61,18036.0,120.1331,120.2172,120.0864,120.0864,18036.0
2017-10-13 13:40:00,128.65,128.78,128.65,128.74,8700.0,120.1238,120.2452,120.1238,120.2078,8700.0
2017-10-13 13:45:00,128.74,128.81,128.57,128.57,7800.0,120.2078,120.2732,120.0491,120.0491,7800.0
2017-10-13 13:50:00,128.57,128.67,128.56,128.56,3300.0,120.0491,120.1425,120.0398,120.0398,3300.0
2017-10-13 13:55:00,128.58,128.66,128.58,128.59,5700.0,120.0584,120.1331,120.0584,120.0678,5700.0
2017-10-13 14:00:00,128.62,128.73,128.6,128.6,6297.0,120.0958,120.1985,120.0771,120.0771,6297.0
2017-10-13 14:05:00,128.6,128.6,128.55,128.59,17700.0,120.0771,120.0771,120.0304,120.0678,17700.0
2017-10-13 14:10:00,128.61,128.71,128.58,128.62,5100.0,120.0864,120.1798,120.0584,120.0958,5100.0
2017-10-13 14:15:00,128.68,128.69,128.62,128.66,2181.0,120.1518,120.1611,120.0958,120.1331,2181.0
2017-10-13 14:20:00,128.67,128.67,128.55,128.63,9900.0,120.1425,120.1425,120.0304,120.1051,9900.0
2017-10-13 14:25:00,128.56,128.69,128.56,128.69,9918.0,120.0398,120.1611,120.0398,120.1611,9918.0
2017-10-13 14:30:00,128.69,128.73,128.57,128.58,5100.0,120.1611,120.1985,120.0491,120.0584,5100.0
2017-10-13 14:35:00,128.63,128.65,128.55,128.61,9603.0,120.1051,120.1238,120.0304,120.0864,9603.0
2017-10-13 14:40:00,128.62,128.66,128.55,128.58,10821.0,120.0958,120.1331,120.0304,120.0584,10821.0
2017-10-13 14:45:00,128.56,128.56,128.44,128.51,12600.0,120.0398,120.0398,119.9277,119.9931,12600.0
2017-10-13 14:50:00,128.45,128.52,128.36,128.43,21315.0,119.9371,120.0024,119.853,119.9184,21315.0
2017-10-13 14:55:00,128.48,128.72,128.39,128.7,30522.0,119.9651,120.1892,119.881,120.1705,30522.0
2017-10-13 15:00:00,128.67,128.67,128.59,128.66,7200.0,120.1425,120.1425,120.0678,120.1331,7200.0
2017-10-13 15:05:00,128.72,128.84,128.72,128.76,2100.0,120.1892,120.3012,120.1892,120.2265,2100.0
2017-10-13 15:10:00,128.76,128.8,128.69,128.69,8208.0,120.2265,120.2639,120.1611,120.1611,8208.0
2017-10-13 15:15:00,128.65,128.65,128.56,128.58,3300.0,120.1238,120.1238,120.0398,120.0584,3300.0
2017-10-13 15:20:00,128.61,128.67,128.57,128.62,6000.0,120.0864,120.1425,120.0491,120.0958,6000.0
2017-10-13 15:25:00,128.66,128.75,128.63,128.68,8148.0,120.1331,120.2172,120.1051,120.1518,8148.0
2017-10-13 15:30:00,128.64,128.68,128.6,128.65,5748.0,120.1145,120.1518,120.0771,120.1238,5748.0
2017-10-13 15:35:00,128.58,128.63,128.55,128.6,11205.0,120.0584,120.1051,120.0304,120.0771,11205.0
2017-10-13 15:40:00,128.6,128.61,128.56,128.58,8151.0,120.0771,120.0864,120.0398,120.0584,8151.0
2017-10-13 15:45:00,128.58,128.65,128.55,128.64,49254.0,120.0584,120.1238,120.0304,120.1145,49254.0
2017-10-13 15:50:00,128.63,128.67,128.55,128.55,49884.0,120.1051,120.1425,120.0304,120.0304,49884.0
2017-10-13 15:55:00,128.55,128.56,128.35,128.55,126693.0,120.0304,120.0398,119.8437,120.0304,126693.0
2017-10-16 09:30:00,128.83,128.88,128.7,128.71,15339.0,120.2919,120.3386,120.1705,120.1798,15339.0
2017-10-16 09:35:00,128.73,128.73,128.49,128.49,8364.0,120.1985,120.1985,119.9744,119.9744,8364.0
2017-10-16 09:40:00,128.47,128.51,128.41,128.41,3813.0,119.9557,119.9931,119.8997,119.8997,3813.0
2017-10-16 09:45:00,128.45,128.59,128.4,128.51,36597.0,119.9371,120.0678,119.8904,119.9931,36597.0
2017-10-16 09:50:00,128.56,128.58,128.38,128.4,45339.0,120.0398,120.0584,119.8717,119.8904,45339.0
2017-10-16 09:55:00,128.39,128.39,128.0,128.0,24879.0,119.881,119.881,119.5169,119.5169,24879.0
2017-10-16 10:00:00,128.0,128.04,127.94,128.02,15210.0,119.5169,119.5542,119.4609,119.5356,15210.0
2017-10-16 10:05:00,128.02,128.05,127.94,128.04,6183.0,119.5356,119.5636,119.4609,119.5542,6183.0
2017-10-16 10:10:00,128.04,128.1,127.95,127.95,8451.0,119.5542,119.6102,119.4702,119.4702,8451.0
2017-10-16 10:15:00,127.89,127.89,127.78,127.83,4839.0,119.4142,119.4142,119.3115,119.3581,4839.0
2017-10-16 10:20:00,127.79,127.79,127.66,127.66,4797.0,119.3208,119.3208,119.1994,119.1994,4797.0
2017-10-16 10:25:00,127.63,127.84,127.62,127.78,15027.0,119.1714,119.3675,119.1621,119.3115,15027.0
2017-10-16 10:30:00,127.78,127.79,127.71,127.71,2700.0,119.3115,119.3208,119.2461,119.2461,2700.0
2017-10-16 10:35:00,127.78,127.9,127.75,127.82,19875.0,119.3115,119.4235,119.2834,119.3488,19875.0
2017-10-16 10:40:00,127.78,127.83,127.75,127.75,14283.0,119.3115,119.3581,119.2834,119.2834,14283.0
2017-10-16 10:45:00,127.73,127.76,127.65,127.71,10494.0,119.2648,119.2928,119.1901,119.2461,10494.0
2017-10-16 10:50:00,127.77,127.77,127.64,127.69,2649.0,119.3021,119.3021,119.1807,119.2274,2649.0
2017-10-16 10:55:00,127.7,127.73,127.61,127.68,13191.0,119.2368,119.2648,119.1527,119.2181,13191.0
2017-10-16 11:00:00,127.79,127.99,127.79,127.99,2700.0,119.3208,119.5075,119.3208,119.5075,2700.0
2017-10-16 11:05:00,127.94,127.99,127.85,127.85,7410.0,119.4609,119.5075,119.3768,119.3768,7410.0
2017-10-16 11:10:00,127.84,127.92,127.75,127.92,6903.0,119.3675,119.4422,119.2834,119.4422,6903.0
2017-10-16 11:15:00,127.84,127.85,127.83,127.85,2100.0,119.3675,119.3768,119.3581,119.3768,2100.0
2017-10-16 11:20:00,127.85,127.9,127.76,127.8,11091.0,119.3768,119.4235,119.2928,119.3301,11091.0
2017-10-16 11:25:00,127.83,127.83,127.66,127.8,9264.0,119.3581,119.3581,119.1994,119.3301,9264.0
2017-10-16 11:30:00,127.77,127.95,127.76,127.94,9000.0,119.3021,119.4702,119.2928,119.4609,9000.0
2017-10-16 11:35:00,127.92,127.96,127.89,127.89,4503.0,119.4422,119.4795,119.4142,119.4142,4503.0
2017-10-16 11:40:00,127.9,127.91,127.9,127.91,900.0,119.4235,119.4328,119.4235,119.4328,900.0
2017-10-16 11:45:00,127.91,127.94,127.89,127.94,5700.0,119.4328,119.4609,119.4142,119.4609,5700.0
2017-10-16 11:50:00,128.0,128.07,128.0,128.02,6801.0,119.5169,119.5822,119.5169,119.5356,6801.0
2017-10-16 11:55:00,128.03,128.03,127.96,127.99,11667.0,119.5449,119.5449,119.4795,119.5075,11667.0
2017-10-16 12:00:00,127.99,128.0,127.96,127.99,7503.0,119.5075,119.5169,119.4795,119.5075,7503.0
2017-10-16 12:05:00,127.95,128.0,127.95,127.99,4800.0,119.4702,119.5169,119.4702,119.5075,4800.0
2017-10-16 12:10:00,127.98,128.03,127.96,127.97,9915.0,119.4982,119.5449,119.4795,119.4889,9915.0
2017-10-16 12:15:00,127.96,127.97,127.92,127.97,4590.0,119.4795,119.4889,119.4422,119.4889,4590.0
2017-10-16 12:20:00,127.95,128.0,127.94,127.94,4515.0,119.4702,119.5169,119.4609,119.4609,4515.0
2017-10-16 12:25:00,127.94,127.94,127.88,127.9,1713.0,119.4609,119.4609,119.4048,119.4235,1713.0
2017-10-16 12:30:00,127.93,127.95,127.92,127.92,2709.0,119.4515,119.4702,119.4422,119.4422,2709.0
2017-10-16 12:35:00,127.92,127.94,127.91,127.94,3003.0,119.4422,119.4609,119.4328,119.4609,3003.0
2017-10-16 12:40:00,127.93,127.93,127.9,127.92,2100.0,119.4515,119.4515,119.4235,119.4422,2100.0
2017-10-16 12:45:00,127.92,127.97,127.92,127.95,1500.0,119.4422,119.4889,119.4422,119.4702,1500.0
2017-10-16 12:50:00,127.96,127.97,127.94,127.96,4506.0,119.4795,119.4889,119.4609,119.4795,4506.0
2017-10-16 12:55:00,127.98,127.98,127.94,127.95,2100.0,119.4982,119.4982,119.4609,119.4702,2100.0
2017-10-16 13:00:00,127.96,128.04,127.96,128.03,6546.0,119.4795,119.5542,119.4795,119.5449,6546.0
2017-10-16 13:05:00,128.01,128.06,128.01,128.06,2100.0,119.5262,119.5729,119.5262,119.5729,2100.0
2017-10-16 13:10:00,128.06,128.18,128.06,128.18,3000.0,119.5729,119.6849,119.5729,119.6849,3000.0
2017-10-16 13:15:00,128.21,128.25,128.21,128.25,3300.0,119.713,119.7503,119.713,119.7503,3300.0
2017-10-16 13:20:00,128.22,128.27,128.22,128.27,2400.0,119.7223,119.769,119.7223,119.769,2400.0
2017-10-16 13:25:00,128.26,128.26,128.19,128.21,3531.0,119.7596,119.7596,119.6943,119.713,3531.0
2017-10-16 13:30:00,128.21,128.23,128.16,128.23,5700.0,119.713,119.7316,119.6663,119.7316,5700.0
2017-10-16 13:35:00,128.24,128.24,128.2,128.2,2730.0,119.741,119.741,119.7036,119.7036,2730.0
2017-10-16 13:40:00,128.16,128.16,128.12,128.12,1800.0,119.6663,119.6663,119.6289,119.6289,1800.0
2017-10-16 13:45:00,128.12,128.17,128.12,128.17,4500.0,119.6289,119.6756,119.6289,119.6756,4500.0
2017-10-16 13:50:00,128.16,128.25,128.11,128.11,4500.0,119.6663,119.7503,119.6196,119.6196,4500.0
2017-10-16 13:55:00,128.16,128.16,128.02,128.04,13668.0,119.6663,119.6663,119.5356,119.5542,13668.0
2017-10-16 14:00:00,128.05,128.05,127.99,127.99,1800.0,119.5636,119.5636,119.5075,119.5075,1800.0
2017-10-16 14:05:00,128.02,128.06,127.93,127.93,11772.0,119.5356,119.5729,119.4515,119.4515,11772.0
2017-10-16 14:10:00,127.95,128.03,127.94,128.03,4800.0,119.4702,119.5449,119.4609,119.5449,4800.0
2017-10-16 14:15:00,128.04,128.06,127.98,128.06,4560.0,119.5542,119.5729,119.4982,119.5729,4560.0
2017-10-16 14:20:00,128.07,128.21,128.07,128.19,6897.0,119.5822,119.713,119.5822,119.6943,6897.0
2017-10-16 14:25:00,128.19,128.24,128.18,128.24,6300.0,119.6943,119.741,119.6849,119.741,6300.0
2017-10-16 14:30:00,128.23,128.23,128.15,128.19,7695.0,119.7316,119.7316,119.6569,119.6943,7695.0
2017-10-16 14:35:00,128.18,128.2,128.16,128.2,2589.0,119.6849,119.7036,119.6663,119.7036,2589.0
2017-10-16 14:40:00,128.19,128.2,128.16,128.17,3000.0,119.6943,119.7036,119.6663,119.6756,3000.0
2017-10-16 14:45:00,128.16,128.16,128.1,128.14,6918.0,119.6663,119.6663,119.6102,119.6476,6918.0
2017-10-16 14:50:00,128.14,128.14,128.14,128.14,300.0,119.6476,119.6476,119.6476,119.6476,300.0
2017-10-16 14:55:00,128.14,128.17,128.12,128.17,5115.0,119.6476,119.6756,119.6289,119.6756,5115.0
2017-10-16 15:00:00,128.16,128.21,128.16,128.21,4212.0,119.6663,119.713,119.6663,119.713,4212.0
2017-10-16 15:05:00,128.23,128.23,128.21,128.22,1800.0,119.7316,119.7316,119.713,119.7223,1800.0
2017-10-16 15:10:00,128.25,128.31,128.24,128.27,5886.0,119.7503,119.8063,119.741,119.769,5886.0
2017-10-16 15:15:00,128.27,128.31,128.26,128.29,3363.0,119.769,119.8063,119.7596,119.7877,3363.0
2017-10-16 15:20:00,128.28,128.29,128.25,128.25,6981.0,119.7783,119.7877,119.7503,119.7503,6981.0
2017-10-16 15:25:00,128.27,128.27,128.24,128.24,6420.0,119.769,119.769,119.741,119.741,6420.0
2017-10-16 15:30:00,128.25,128.26,128.21,128.21,13374.0,119.7503,119.7596,119.713,119.713,13374.0
2017-10-16 15:35:00,128.2,128.21,128.14,128.19,9714.0,119.7036,119.713,119.6476,119.6943,9714.0
2017-10-16 15:40:00,128.18,128.2,128.16,128.16,4839.0,119.6849,119.7036,119.6663,119.6663,4839.0
2017-10-16 15:45:00,128.17,128.25,128.17,128.25,11403.0,119.6756,119.7503,119.6756,119.7503,11403.0
2017-10-16 15:50:00,128.25,128.26,128.19,128.19,40656.0,119.7503,119.7596,119.6943,119.6943,40656.0
2017-10-16 15:55:00,128.19,128.22,127.99,128.05,134718.0,119.6943,119.7223,119.5075,119.5636,134718.0
2017-10-17 09:30:00,128.19,128.32,128.1,128.32,10653.0,119.6943,119.8157,119.6102,119.8157,10653.0
2017-10-17 09:35:00,128.3,128.3,128.11,128.11,3105.0,119.797,119.797,119.6196,119.6196,3105.0
2017-10-17 09:40:00,128.29,128.29,127.95,128.13,10350.0,119.7877,119.7877,119.4702,119.6383,10350.0
2017-10-17 09:45:00,128.19,128.19,128.05,128.09,2400.0,119.6943,119.6943,119.5636,119.6009,2400.0
2017-10-17 09:50:00,128.08,128.11,127.82,127.82,2400.0,119.5916,119.6196,119.3488,119.3488,2400.0
2017-10-17 09:55:00,127.93,127.99,127.83,127.84,6399.0,119.4515,119.5075,119.3581,119.3675,6399.0
2017-10-17 10:00:00,127.7,128.01,127.7,127.96,3366.0,119.2368,119.5262,119.2368,119.4795,3366.0
2017-10-17 10:05:00,128.01,128.09,127.94,128.0,6615.0,119.5262,119.6009,119.4609,119.5169,6615.0
2017-10-17 10:10:00,128.07,128.12,128.01,128.03,12900.0,119.5822,119.6289,119.5262,119.5449,12900.0
2017-10-17 10:15:00,128.02,128.06,128.01,128.02,27792.0,119.5356,119.5729,119.5262,119.5356,27792.0
2017-10-17 10:20:00,128.05,128.21,128.01,128.08,13740.0,119.5636,119.713,119.5262,119.5916,13740.0
2017-10-17 10:25:00,128.1,128.12,128.1,128.12,3900.0,119.6102,119.6289,119.6102,119.6289,3900.0
2017-10-17 10:30:00,128.11,128.22,128.03,128.22,4500.0,119.6196,119.7223,119.5449,119.7223,4500.0
2017-10-17 10:35:00,128.19,128.33,128.19,128.32,5115.0,119.6943,119.825,119.6943,119.8157,5115.0
2017-10-17 10:40:00,128.27,128.28,128.19,128.19,6642.0,119.769,119.7783,119.6943,119.6943,6642.0
2017-10-17 10:45:00,128.26,128.3,128.22,128.3,3600.0,119.7596,119.797,119.7223,119.797,3600.0
2017-10-17 10:50:00,128.27,128.27,128.25,128.25,657.0,119.769,119.769,119.7503,119.7503,657.0
2017-10-17 10:55:00,128.26,128.3,128.23,128.23,4800.0,119.7596,119.797,119.7316,119.7316,4800.0
2017-10-17 11:00:00,128.23,128.25,128.11,128.11,4830.0,119.7316,119.7503,119.6196,119.6196,4830.0
2017-10-17 11:05:00,128.17,128.17,128.1,128.1,3900.0,119.6756,119.6756,119.6102,119.6102,3900.0
2017-10-17 11:10:00,128.13,128.14,128.01,128.01,7533.0,119.6383,119.6476,119.5262,119.5262,7533.0
2017-10-17 11:15:00,128.06,128.06,128.01,128.06,1146.0,119.5729,119.5729,119.5262,119.5729,1146.0
2017-10-17 11:20:00,128.11,128.22,128.11,128.22,3000.0,119.6196,119.7223,119.6196,119.7223,3000.0
2017-10-17 11:25:00,128.23,128.27,128.18,128.18,13446.0,119.7316,119.769,119.6849,119.6849,13446.0
2017-10-17 11:30:00,128.23,128.23,128.02,128.02,3000.0,119.7316,119.7316,119.5356,119.5356,3000.0
2017-10-17 11:35:00,128.12,128.17,128.07,128.17,5052.0,119.6289,119.6756,119.5822,119.6756,5052.0
2017-10-17 11:40:00,128.17,128.23,128.13,128.16,13407.0,119.6756,119.7316,119.6383,119.6663,13407.0
2017-10-17 11:45:00,128.16,128.16,128.01,128.08,3600.0,119.6663,119.6663,119.5262,119.5916,3600.0
2017-10-17 11:50:00,128.05,128.08,128.04,128.07,1200.0,119.5636,119.5916,119.5542,119.5822,1200.0
2017-10-17 11:55:00,128.05,128.05,128.01,128.01,6108.0,119.5636,119.5636,119.5262,119.5262,6108.0
2017-10-17 12:00:00,128.01,128.01,127.72,127.72,4200.0,119.5262,119.5262,119.2554,119.2554,4200.0
2017-10-17 12:05:00,127.73,127.73,127.63,127.67,8700.0,119.2648,119.2648,119.1714,119.2087,8700.0
2017-10-17 12:10:00,127.62,127.66,127.55,127.63,3900.0,119.1621,119.1994,119.0967,119.1714,3900.0
2017-10-17 12:15:00,127.62,127.84,127.56,127.84,18630.0,119.1621,119.3675,119.106,119.3675,18630.0
2017-10-17 12:20:00,127.88,128.01,127.8,127.87,10197.0,119.4048,119.5262,119.3301,119.3955,10197.0
2017-10-17 12:25:00,127.78,127.81,127.73,127.73,3645.0,119.3115,119.3395,119.2648,119.2648,3645.0
2017-10-17 12:30:00,127.69,127.69,127.68,127.68,996.0,119.2274,119.2274,119.2181,119.2181,996.0
2017-10-17 12:35:00,127.68,127.75,127.66,127.68,2700.0,119.2181,119.2834,119.1994,119.2181,2700.0
2017-10-17 12:40:00,127.68,127.81,127.68,127.75,17088.0,119.2181,119.3395,119.2181,119.2834,17088.0
2017-10-17 12:45:00,127.84,127.84,127.73,127.73,2802.0,119.3675,119.3675,119.2648,119.2648,2802.0
2017-10-17 12:50:00,127.71,127.77,127.69,127.7,4119.0,119.2461,119.3021,119.2274,119.2368,4119.0
2017-10-17 12:55:00,127.69,127.69,127.65,127.65,3318.0,119.2274,119.2274,119.1901,119.1901,3318.0
2017-10-17 13:00:00,127.69,127.71,127.65,127.65,2325.0,119.2274,119.2461,119.1901,119.1901,2325.0
2017-10-17 13:05:00,127.67,127.69,127.55,127.55,3984.0,119.2087,119.2274,119.0967,119.0967,3984.0
2017-10-17 13:10:00,127.6,127.6,127.5,127.52,2355.0,119.1434,119.1434,119.05,119.0687,2355.0
2017-10-17 13:15:00,127.54,127.6,127.5,127.54,8700.0,119.0874,119.1434,119.05,119.0874,8700.0
2017-10-17 13:20:00,127.55,127.57,127.47,127.47,3900.0,119.0967,119.1154,119.022,119.022,3900.0
2017-10-17 13:25:00,127.54,127.59,127.47,127.54,5670.0,119.0874,119.134,119.022,119.0874,5670.0
2017-10-17 13:30:00,127.51,127.54,127.46,127.46,16350.0,119.0594,119.0874,119.0127,119.0127,16350.0
2017-10-17 13:35:00,127.44,127.5,127.39,127.39,12000.0,118.994,119.05,118.9473,118.9473,12000.0
2017-10-17 13:40:00,127.37,127.37,127.29,127.3,9588.0,118.9286,118.9286,118.8539,118.8633,9588.0
2017-10-17 13:45:00,127.3,127.34,127.14,127.14,18060.0,118.8633,118.9006,118.7139,118.7139,18060.0
2017-10-17 13:50:00,127.15,127.26,127.15,127.19,8700.0,118.7232,118.8259,118.7232,118.7606,8700.0
2017-10-17 13:55:00,127.18,127.24,127.18,127.19,8949.0,118.7512,118.8072,118.7512,118.7606,8949.0
2017-10-17 14:00:00,127.19,127.22,127.15,127.2,9300.0,118.7606,118.7886,118.7232,118.7699,9300.0
2017-10-17 14:05:00,127.18,127.19,127.15,127.15,5196.0,118.7512,118.7606,118.7232,118.7232,5196.0
2017-10-17 14:10:00,127.14,127.32,127.14,127.29,10710.0,118.7139,118.8819,118.7139,118.8539,10710.0
2017-10-17 14:15:00,127.35,127.39,127.34,127.37,5700.0,118.91,118.9473,118.9006,118.9286,5700.0
2017-10-17 14:20:00,127.39,127.39,127.26,127.26,5805.0,118.9473,118.9473,118.8259,118.8259,5805.0
2017-10-17 14:25:00,127.26,127.41,127.26,127.41,9912.0,118.8259,118.966,118.8259,118.966,9912.0
2017-10-17 14:30:00,127.44,127.49,127.42,127.44,8808.0,118.994,119.0407,118.9753,118.994,8808.0
2017-10-17 14:35:00,127.42,127.42,127.34,127.34,3900.0,118.9753,118.9753,118.9006,118.9006,3900.0
2017-10-17 14:40:00,127.34,127.35,127.27,127.27,6030.0,118.9006,118.91,118.8353,118.8353,6030.0
2017-10-17 14:45:00,127.32,127.32,127.22,127.27,5400.0,118.8819,118.8819,118.7886,118.8353,5400.0
2017-10-17 14:50:00,127.28,127.37,127.28,127.34,8352.0,118.8446,118.9286,118.8446,118.9006,8352.0
2017-10-17 14:55:00,127.33,127.34,127.27,127.27,5463.0,118.8913,118.9006,118.8353,118.8353,5463.0
2017-10-17 15:00:00,127.27,127.27,127.21,127.21,4965.0,118.8353,118.8353,118.7792,118.7792,4965.0
2017-10-17 15:05:00,127.26,127.29,127.22,127.26,6141.0,118.8259,118.8539,118.7886,118.8259,6141.0
2017-10-17 15:10:00,127.29,127.32,127.27,127.28,7500.0,118.8539,118.8819,118.8353,118.8446,7500.0
2017-10-17 15:15:00,127.3,127.3,127.26,127.26,6000.0,118.8633,118.8633,118.8259,118.8259,6000.0
2017-10-17 15:20:00,127.29,127.47,127.29,127.43,14136.0,118.8539,119.022,118.8539,118.9847,14136.0
2017-10-17 15:25:00,127.44,127.44,127.3,127.3,7785.0,118.994,118.994,118.8633,118.8633,7785.0
2017-10-17 15:30:00,127.33,127.37,127.31,127.35,7800.0,118.8913,118.9286,118.8726,118.91,7800.0
2017-10-17 15:35:00,127.34,127.47,127.33,127.46,14199.0,118.9006,119.022,118.8913,119.0127,14199.0
2017-10-17 15:40:00,127.47,127.54,127.45,127.53,16452.0,119.022,119.0874,119.0033,119.078,16452.0
2017-10-17 15:45:00,127.54,127.57,127.53,127.56,28035.0,119.0874,119.1154,119.078,119.106,28035.0
2017-10-17 15:50:00,127.57,127.61,127.55,127.6,25125.0,119.1154,119.1527,119.0967,119.1434,25125.0
2017-10-17 15:55:00,127.58,127.63,127.5,127.59,67272.0,119.1247,119.1714,119.05,119.134,67272.0
2017-10-18 09:30:00,127.94,128.4,127.77,128.28,50595.0,119.4609,119.8904,119.3021,119.7783,50595.0
2017-10-18 09:35:00,128.27,128.39,127.56,127.6,17757.0,119.769,119.881,119.106,119.1434,17757.0
2017-10-18 09:40:00,127.61,128.07,127.57,128.07,16269.0,119.1527,119.5822,119.1154,119.5822,16269.0
2017-10-18 09:45:00,128.03,128.04,127.77,127.85,12615.0,119.5449,119.5542,119.3021,119.3768,12615.0
2017-10-18 09:50:00,127.85,127.85,127.74,127.78,13203.0,119.3768,119.3768,119.2741,119.3115,13203.0
2017-10-18 09:55:00,127.76,127.76,127.59,127.63,3900.0,119.2928,119.2928,119.134,119.1714,3900.0
2017-10-18 10:00:00,127.65,127.65,127.54,127.61,5700.0,119.1901,119.1901,119.0874,119.1527,5700.0
2017-10-18 10:05:00,127.63,127.63,127.53,127.59,5010.0,119.1714,119.1714,119.078,119.134,5010.0
2017-10-18 10:10:00,127.57,128.21,127.55,128.11,15615.0,119.1154,119.713,119.0967,119.6196,15615.0
2017-10-18 10:15:00,128.08,128.12,127.95,128.09,10296.0,119.5916,119.6289,119.4702,119.6009,10296.0
2017-10-18 10:20:00,128.11,128.21,128.08,128.18,8100.0,119.6196,119.713,119.5916,119.6849,8100.0
2017-10-18 10:25:00,128.21,128.33,128.21,128.21,10200.0,119.713,119.825,119.713,119.713,10200.0
2017-10-18 10:30:00,128.33,128.34,128.12,128.12,8379.0,119.825,119.8343,119.6289,119.6289,8379.0
2017-10-18 10:35:00,128.12,128.26,128.03,128.07,15696.0,119.6289,119.7596,119.5449,119.5822,15696.0
2017-10-18 10:40:00,128.1,128.16,128.06,128.16,4641.0,119.6102,119.6663,119.5729,119.6663,4641.0
2017-10-18 10:45:00,128.18,128.18,128.12,128.12,2160.0,119.6849,119.6849,119.6289,119.6289,2160.0
2017-10-18 10:50:00,128.16,128.27,128.14,128.27,15468.0,119.6663,119.769,119.6476,119.769,15468.0
2017-10-18 10:55:00,128.25,128.33,128.23,128.33,8730.0,119.7503,119.825,119.7316,119.825,8730.0
2017-10-18 11:00:00,128.3,128.33,128.27,128.27,7008.0,119.797,119.825,119.769,119.769,7008.0
2017-10-18 11:05:00,128.32,128.36,128.32,128.36,4506.0,119.8157,119.853,119.8157,119.853,4506.0
2017-10-18 11:10:00,128.36,128.36,128.31,128.36,6633.0,119.853,119.853,119.8063,119.853,6633.0
2017-10-18 11:15:00,128.31,128.32,128.23,128.23,7347.0,119.8063,119.8157,119.7316,119.7316,7347.0
2017-10-18 11:20:00,128.26,128.31,128.17,128.19,10092.0,119.7596,119.8063,119.6756,119.6943,10092.0
2017-10-18 11:25:00,128.15,128.23,128.08,128.23,12501.0,119.6569,119.7316,119.5916,119.7316,12501.0
2017-10-18 11:30:00,128.23,128.23,128.23,128.23,300.0,119.7316,119.7316,119.7316,119.7316,300.0
2017-10-18 11:35:00,128.25,128.3,128.22,128.25,17442.0,119.7503,119.797,119.7223,119.7503,17442.0
2017-10-18 11:40:00,128.21,128.23,128.17,128.2,3315.0,119.713,119.7316,119.6756,119.7036,3315.0
2017-10-18 11:45:00,128.17,128.18,128.15,128.18,900.0,119.6756,119.6849,119.6569,119.6849,900.0
2017-10-18 11:50:00,128.18,128.18,128.08,128.08,8559.0,119.6849,119.6849,119.5916,119.5916,8559.0
2017-10-18 11:55:00,128.09,128.11,128.02,128.02,6900.0,119.6009,119.6196,119.5356,119.5356,6900.0
2017-10-18 12:00:00,128.08,128.17,128.05,128.14,7602.0,119.5916,119.6756,119.5636,119.6476,7602.0
2017-10-18 12:05:00,128.17,128.21,128.15,128.15,7812.0,119.6756,119.713,119.6569,119.6569,7812.0
2017-10-18 12:10:00,128.18,128.21,128.14,128.15,6900.0,119.6849,119.713,119.6476,119.6569,6900.0
2017-10-18 12:15:00,128.16,128.2,128.16,128.2,2400.0,119.6663,119.7036,119.6663,119.7036,2400.0
2017-10-18 12:20:00,128.15,128.15,128.05,128.05,4200.0,119.6569,119.6569,119.5636,119.5636,4200.0
2017-10-18 12:25:00,128.13,128.17,128.13,128.17,4164.0,119.6383,119.6756,119.6383,119.6756,4164.0
2017-10-18 12:30:00,128.15,128.24,128.15,128.24,9258.0,119.6569,119.741,119.6569,119.741,9258.0
2017-10-18 12:35:00,128.23,128.26,128.22,128.26,3705.0,119.7316,119.7596,119.7223,119.7596,3705.0
2017-10-18 12:40:00,128.26,128.27,128.24,128.27,2400.0,119.7596,119.769,119.741,119.769,2400.0
2017-10-18 12:45:00,128.27,128.27,128.24,128.24,3405.0,119.769,119.769,119.741,119.741,3405.0
2017-10-18 12:50:00,128.23,128.27,128.21,128.27,7785.0,119.7316,119.769,119.713,119.769,7785.0
2017-10-18 12:55:00,128.26,128.26,128.19,128.19,7119.0,119.7596,119.7596,119.6943,119.6943,7119.0
2017-10-18 13:00:00,128.19,128.21,128.13,128.13,9204.0,119.6943,119.713,119.6383,119.6383,9204.0
2017-10-18 13:05:00,128.11,128.11,128.04,128.06,8991.0,119.6196,119.6196,119.5542,119.5729,8991.0
2017-10-18 13:10:00,128.04,128.04,127.97,127.97,6600.0,119.5542,119.5542,119.4889,119.4889,6600.0
2017-10-18 13:15:00,127.99,128.04,127.96,128.01,6045.0,119.5075,119.5542,119.4795,119.5262,6045.0
2017-10-18 13:20:00,128.04,128.07,128.01,128.01,3900.0,119.5542,119.5822,119.5262,119.5262,3900.0
2017-10-18 13:25:00,128.04,128.07,128.02,128.04,2400.0,119.5542,119.5822,119.5356,119.5542,2400.0
2017-10-18 13:30:00,128.04,128.07,128.02,128.07,2445.0,119.5542,119.5822,119.5356,119.5822,2445.0
2017-10-18 13:35:00,128.04,128.09,128.04,128.05,14547.0,119.5542,119.6009,119.5542,119.5636,14547.0
2017-10-18 13:40:00,128.08,128.11,128.05,128.11,6087.0,119.5916,119.6196,119.5636,119.6196,6087.0
2017-10-18 13:45:00,128.08,128.11,128.05,128.11,14190.0,119.5916,119.6196,119.5636,119.6196,14190.0
2017-10-18 13:50:00,128.06,128.11,128.06,128.11,1800.0,119.5729,119.6196,119.5729,119.6196,1800.0
2017-10-18 13:55:00,128.06,128.1,128.06,128.06,3600.0,119.5729,119.6102,119.5729,119.5729,3600.0
2017-10-18 14:00:00,128.08,128.16,128.07,128.16,12531.0,119.5916,119.6663,119.5822,119.6663,12531.0
2017-10-18 14:05:00,128.17,128.25,128.17,128.24,5700.0,119.6756,119.7503,119.6756,119.741,5700.0
2017-10-18 14:10:00,128.25,128.33,128.24,128.32,4968.0,119.7503,119.825,119.741,119.8157,4968.0
2017-10-18 14:15:00,128.33,128.41,128.32,128.41,21615.0,119.825,119.8997,119.8157,119.8997,21615.0
2017-10-18 14:20:00,128.39,128.41,128.32,128.32,10680.0,119.881,119.8997,119.8157,119.8157,10680.0
2017-10-18 14:25:00,128.31,128.31,128.11,128.11,12000.0,119.8063,119.8063,119.6196,119.6196,12000.0
2017-10-18 14:30:00,128.16,128.19,128.13,128.13,5607.0,119.6663,119.6943,119.6383,119.6383,5607.0
2017-10-18 14:35:00,128.13,128.18,128.13,128.14,10953.0,119.6383,119.6849,119.6383,119.6476,10953.0
2017-10-18 14:40:00,128.18,128.18,128.05,128.05,11727.0,119.6849,119.6849,119.5636,119.5636,11727.0
2017-10-18 14:45:00,128.04,128.04,127.99,128.0,5655.0,119.5542,119.5542,119.5075,119.5169,5655.0
2017-10-18 14:50:00,128.02,128.03,127.94,127.94,9066.0,119.5356,119.5449,119.4609,119.4609,9066.0
2017-10-18 14:55:00,127.92,127.98,127.92,127.93,6600.0,119.4422,119.4982,119.4422,119.4515,6600.0
2017-10-18 15:00:00,127.94,127.99,127.93,127.96,11970.0,119.4609,119.5075,119.4515,119.4795,11970.0
2017-10-18 15:05:00,127.97,128.05,127.97,128.05,4200.0,119.4889,119.5636,119.4889,119.5636,4200.0
2017-10-18 15:10:00,128.01,128.11,128.0,128.06,7800.0,119.5262,119.6196,119.5169,119.5729,7800.0
2017-10-18 15:15:00,128.09,128.13,128.06,128.1,13977.0,119.6009,119.6383,119.5729,119.6102,13977.0
2017-10-18 15:20:00,128.1,128.11,128.06,128.08,11193.0,119.6102,119.6196,119.5729,119.5916,11193.0
2017-10-18 15:25:00,128.1,128.11,128.04,128.07,16506.0,119.6102,119.6196,119.5542,119.5822,16506.0
2017-10-18 15:30:00,128.07,128.13,128.07,128.12,19293.0,119.5822,119.6383,119.5822,119.6289,19293.0
2017-10-18 15:35:00,128.12,128.16,128.11,128.14,27642.0,119.6289,119.6663,119.6196,119.6476,27642.0
2017-10-18 15:40:00,128.14,128.16,128.13,128.13,36930.0,119.6476,119.6663,119.6383,119.6383,36930.0
2017-10-18 15:45:00,128.13,128.22,128.12,128.17,35829.0,119.6383,119.7223,119.6289,119.6756,35829.0
2017-10-18 15:50:00,128.17,128.17,128.11,128.12,52662.0,119.6756,119.6756,119.6196,119.6289,52662.0
2017-10-18 15:55:00,128.11,128.12,127.98,128.03,93534.0,119.6196,119.6289,119.4982,119.5449,93534.0
2017-10-19 09:30:00,127.84,128.2,127.67,127.68,14298.0,119.3675,119.7036,119.2087,119.2181,14298.0
2017-10-19 09:35:00,127.85,127.92,127.75,127.89,5100.0,119.3768,119.4422,119.2834,119.4142,5100.0
2017-10-19 09:40:00,127.85,127.93,127.73,127.93,4374.0,119.3768,119.4515,119.2648,119.4515,4374.0
2017-10-19 09:45:00,127.92,127.92,127.69,127.7,4890.0,119.4422,119.4422,119.2274,119.2368,4890.0
2017-10-19 09:50:00,127.79,127.88,127.66,127.88,12630.0,119.3208,119.4048,119.1994,119.4048,12630.0
2017-10-19 09:55:00,127.78,127.83,127.7,127.7,1800.0,119.3115,119.3581,119.2368,119.2368,1800.0
2017-10-19 10:00:00,127.77,128.05,127.77,127.9,19344.0,119.3021,119.5636,119.3021,119.4235,19344.0
2017-10-19 10:05:00,127.93,127.93,127.69,127.69,5490.0,119.4515,119.4515,119.2274,119.2274,5490.0
2017-10-19 10:10:00,127.69,127.94,127.69,127.94,4800.0,119.2274,119.4609,119.2274,119.4609,4800.0
2017-10-19 10:15:00,127.91,128.0,127.91,127.93,6786.0,119.4328,119.5169,119.4328,119.4515,6786.0
2017-10-19 10:20:00,127.88,127.97,127.86,127.88,6000.0,119.4048,119.4889,119.3862,119.4048,6000.0
2017-10-19 10:25:00,127.83,127.86,127.8,127.83,2031.0,119.3581,119.3862,119.3301,119.3581,2031.0
2017-10-19 10:30:00,127.9,128.21,127.9,128.21,19842.0,119.4235,119.713,119.4235,119.713,19842.0
2017-10-19 10:35:00,128.15,128.49,128.15,128.49,5970.0,119.6569,119.9744,119.6569,119.9744,5970.0
2017-10-19 10:40:00,128.37,128.58,128.37,128.41,12462.0,119.8624,120.0584,119.8624,119.8997,12462.0
2017-10-19 10:45:00,128.45,128.81,128.45,128.78,9900.0,119.9371,120.2732,119.9371,120.2452,9900.0
2017-10-19 10:50:00,128.74,128.88,128.65,128.83,17361.0,120.2078,120.3386,120.1238,120.2919,17361.0
2017-10-19 10:55:00,128.88,128.92,128.83,128.89,5586.0,120.3386,120.3759,120.2919,120.3479,5586.0
2017-10-19 11:00:00,128.87,128.9,128.84,128.86,9810.0,120.3292,120.3572,120.3012,120.3199,9810.0
2017-10-19 11:05:00,128.85,128.86,128.74,128.74,19944.0,120.3105,120.3199,120.2078,120.2078,19944.0
2017-10-19 11:10:00,128.77,128.77,128.64,128.65,20598.0,120.2358,120.2358,120.1145,120.1238,20598.0
2017-10-19 11:15:00,128.64,128.64,128.33,128.38,6900.0,120.1145,120.1145,119.825,119.8717,6900.0
2017-10-19 11:20:00,128.41,128.56,128.4,128.51,9738.0,119.8997,120.0398,119.8904,119.9931,9738.0
2017-10-19 11:25:00,128.57,128.85,128.57,128.79,15123.0,120.0491,120.3105,120.0491,120.2545,15123.0
2017-10-19 11:30:00,128.83,128.9,128.75,128.83,31959.0,120.2919,120.3572,120.2172,120.2919,31959.0
2017-10-19 11:35:00,128.83,128.89,128.7,128.81,18600.0,120.2919,120.3479,120.1705,120.2732,18600.0
2017-10-19 11:40:00,128.83,128.85,128.77,128.81,7005.0,120.2919,120.3105,120.2358,120.2732,7005.0
2017-10-19 11:45:00,128.77,128.78,128.69,128.69,8184.0,120.2358,120.2452,120.1611,120.1611,8184.0
2017-10-19 11:50:00,128.71,128.89,128.71,128.89,6129.0,120.1798,120.3479,120.1798,120.3479,6129.0
2017-10-19 11:55:00,128.88,128.89,128.84,128.85,7383.0,120.3386,120.3479,120.3012,120.3105,7383.0
2017-10-19 12:00:00,128.87,128.9,128.84,128.84,7755.0,120.3292,120.3572,120.3012,120.3012,7755.0
2017-10-19 12:05:00,128.84,128.85,128.8,128.83,8982.0,120.3012,120.3105,120.2639,120.2919,8982.0
2017-10-19 12:10:00,128.86,128.87,128.85,128.85,1500.0,120.3199,120.3292,120.3105,120.3105,1500.0
2017-10-19 12:15:00,128.83,128.84,128.76,128.76,6702.0,120.2919,120.3012,120.2265,120.2265,6702.0
2017-10-19 12:20:00,128.79,128.8,128.76,128.76,7806.0,120.2545,120.2639,120.2265,120.2265,7806.0
2017-10-19 12:25:00,128.75,128.81,128.74,128.78,6900.0,120.2172,120.2732,120.2078,120.2452,6900.0
2017-10-19 12:30:00,128.81,128.97,128.81,128.94,13500.0,120.2732,120.4226,120.2732,120.3946,13500.0
2017-10-19 12:35:00,128.96,128.96,128.91,128.95,5100.0,120.4133,120.4133,120.3666,120.4039,5100.0
2017-10-19 12:40:00,128.89,128.97,128.85,128.85,4254.0,120.3479,120.4226,120.3105,120.3105,4254.0
2017-10-19 12:45:00,128.85,128.94,128.85,128.93,2400.0,120.3105,120.3946,120.3105,120.3852,2400.0
2017-10-19 12:50:00,128.89,128.97,128.88,128.95,6900.0,120.3479,120.4226,120.3386,120.4039,6900.0
2017-10-19 12:55:00,128.99,128.99,128.93,128.98,1800.0,120.4413,120.4413,120.3852,120.4319,1800.0
2017-10-19 13:00:00,128.98,128.98,128.89,128.96,4587.0,120.4319,120.4319,120.3479,120.4133,4587.0
2017-10-19 13:05:00,128.92,128.96,128.89,128.96,2100.0,120.3759,120.4133,120.3479,120.4133,2100.0
2017-10-19 13:10:00,128.98,128.98,128.93,128.93,1800.0,120.4319,120.4319,120.3852,120.3852,1800.0
2017-10-19 13:15:00,128.93,128.96,128.88,128.88,5100.0,120.3852,120.4133,120.3386,120.3386,5100.0
2017-10-19 13:20:00,128.91,128.93,128.88,128.88,9951.0,120.3666,120.3852,120.3386,120.3386,9951.0
2017-10-19 13:25:00,128.88,128.91,128.86,128.9,6300.0,120.3386,120.3666,120.3199,120.3572,6300.0
2017-10-19 13:30:00,128.92,128.95,128.9,128.94,6900.0,120.3759,120.4039,120.3572,120.3946,6900.0
2017-10-19 13:35:00,128.9,128.94,128.88,128.89,2400.0,120.3572,120.3946,120.3386,120.3479,2400.0
2017-10-19 13:40:00,128.87,128.94,128.87,128.94,1800.0,120.3292,120.3946,120.3292,120.3946,1800.0
2017-10-19 13:45:00,128.96,129.06,128.92,128.93,9891.0,120.4133,120.5066,120.3759,120.3852,9891.0
2017-10-19 13:50:00,128.94,128.96,128.91,128.93,3633.0,120.3946,120.4133,120.3666,120.3852,3633.0
2017-10-19 13:55:00,128.93,128.96,128.92,128.96,3150.0,120.3852,120.4133,120.3759,120.4133,3150.0
2017-10-19 14:00:00,128.96,129.13,128.96,129.07,5394.0,120.4133,120.572,120.4133,120.516,5394.0
2017-10-19 14:05:00,129.08,129.09,129.02,129.06,4881.0,120.5253,120.5346,120.4693,120.5066,4881.0
2017-10-19 14:10:00,129.08,129.08,129.02,129.06,3300.0,120.5253,120.5253,120.4693,120.5066,3300.0
2017-10-19 14:15:00,129.02,129.05,128.91,128.93,18087.0,120.4693,120.4973,120.3666,120.3852,18087.0
2017-10-19 14:20:00,128.96,128.99,128.91,128.91,2700.0,120.4133,120.4413,120.3666,120.3666,2700.0
2017-10-19 14:25:00,128.94,128.97,128.89,128.97,4800.0,120.3946,120.4226,120.3479,120.4226,4800.0
2017-10-19 14:30:00,128.94,128.94,128.84,128.84,18330.0,120.3946,120.3946,120.3012,120.3012,18330.0
2017-10-19 14:35:00,128.87,129.04,128.87,129.02,13500.0,120.3292,120.488,120.3292,120.4693,13500.0
2017-10-19 14:40:00,128.98,129.14,128.96,129.14,2400.0,120.4319,120.5813,120.4133,120.5813,2400.0
2017-10-19 14:45:00,129.04,129.09,128.99,129.04,3300.0,120.488,120.5346,120.4413,120.488,3300.0
2017-10-19 14:50:00,129.04,129.11,129.02,129.05,7050.0,120.488,120.5533,120.4693,120.4973,7050.0
2017-10-19 14:55:00,129.09,129.13,129.06,129.13,6600.0,120.5346,120.572,120.5066,120.572,6600.0
2017-10-19 15:00:00,129.09,129.11,129.01,129.01,5400.0,120.5346,120.5533,120.4599,120.4599,5400.0
2017-10-19 15:05:00,128.96,129.0,128.96,129.0,1800.0,120.4133,120.4506,120.4133,120.4506,1800.0
2017-10-19 15:10:00,128.98,129.13,128.98,129.13,5439.0,120.4319,120.572,120.4319,120.572,5439.0
2017-10-19 15:15:00,129.07,129.23,129.04,129.19,15462.0,120.516,120.6654,120.488,120.628,15462.0
2017-10-19 15:20:00,129.18,129.18,129.06,129.09,7803.0,120.6187,120.6187,120.5066,120.5346,7803.0
2017-10-19 15:25:00,129.12,129.12,129.04,129.04,9420.0,120.5626,120.5626,120.488,120.488,9420.0
2017-10-19 15:30:00,129.03,129.24,129.02,129.04,18021.0,120.4786,120.6747,120.4693,120.488,18021.0
2017-10-19 15:35:00,129.04,129.04,128.75,128.82,13557.0,120.488,120.488,120.2172,120.2825,13557.0
2017-10-19 15:40:00,128.78,129.01,128.78,128.99,16200.0,120.2452,120.4599,120.2452,120.4413,16200.0
2017-10-19 15:45:00,128.97,129.01,128.95,129.01,7869.0,120.4226,120.4599,120.4039,120.4599,7869.0
2017-10-19 15:50:00,129.02,129.07,129.0,129.06,31593.0,120.4693,120.516,120.4506,120.5066,31593.0
2017-10-19 15:55:00,129.07,129.2,129.04,129.19,89511.0,120.516,120.6373,120.488,120.628,89511.0
2017-10-20 09:30:00,129.83,129.83,129.45,129.52,44304.0,121.2256,121.2256,120.8708,120.9361,44304.0
2017-10-20 09:35:00,129.5,129.5,129.28,129.28,3015.0,120.9175,120.9175,120.712,120.712,3015.0
2017-10-20 09:40:00,129.32,129.66,129.28,129.38,9135.0,120.7494,121.0669,120.712,120.8054,9135.0
2017-10-20 09:45:00,129.32,129.77,129.32,129.65,9600.0,120.7494,121.1696,120.7494,121.0575,9600.0
2017-10-20 09:50:00,129.78,129.99,129.75,129.94,22203.0,121.1789,121.375,121.1509,121.3283,22203.0
2017-10-20 09:55:00,129.95,130.0,129.91,129.91,7800.0,121.3376,121.3843,121.3003,121.3003,7800.0
2017-10-20 10:00:00,129.87,129.99,129.85,129.92,8895.0,121.2629,121.375,121.2443,121.3096,8895.0
2017-10-20 10:05:00,129.9,129.99,129.86,129.86,9393.0,121.291,121.375,121.2536,121.2536,9393.0
2017-10-20 10:10:00,129.9,130.0,129.9,130.0,3837.0,121.291,121.3843,121.291,121.3843,3837.0
2017-10-20 10:15:00,129.96,129.96,129.68,129.68,9300.0,121.347,121.347,121.0855,121.0855,9300.0
2017-10-20 10:20:00,129.71,129.86,129.71,129.86,4797.0,121.1135,121.2536,121.1135,121.2536,4797.0
2017-10-20 10:25:00,129.89,129.89,129.73,129.73,9666.0,121.2816,121.2816,121.1322,121.1322,9666.0
2017-10-20 10:30:00,129.7,129.73,129.63,129.63,10374.0,121.1042,121.1322,121.0388,121.0388,10374.0
2017-10-20 10:35:00,129.67,129.7,129.52,129.52,11841.0,121.0762,121.1042,120.9361,120.9361,11841.0
2017-10-20 10:40:00,129.56,129.56,129.42,129.42,11412.0,120.9735,120.9735,120.8428,120.8428,11412.0
2017-10-20 10:45:00,129.41,129.41,129.2,129.2,19821.0,120.8334,120.8334,120.6373,120.6373,19821.0
2017-10-20 10:50:00,129.23,129.34,129.23,129.34,4800.0,120.6654,120.7681,120.6654,120.7681,4800.0
2017-10-20 10:55:00,129.34,129.34,129.26,129.26,4893.0,120.7681,120.7681,120.6934,120.6934,4893.0
2017-10-20 11:00:00,129.21,129.21,129.12,129.15,35250.0,120.6467,120.6467,120.5626,120.5907,35250.0
2017-10-20 11:05:00,129.17,129.39,129.15,129.19,92397.0,120.6093,120.8148,120.5907,120.628,92397.0
2017-10-20 11:10:00,129.2,129.33,129.17,129.21,22173.0,120.6373,120.7587,120.6093,120.6467,22173.0
2017-10-20 11:15:00,129.27,129.39,129.21,129.39,10500.0,120.7027,120.8148,120.6467,120.8148,10500.0
2017-10-20 11:20:00,129.38,129.42,129.36,129.41,20313.0,120.8054,120.8428,120.7867,120.8334,20313.0
2017-10-20 11:25:00,129.41,129.45,129.41,129.45,2100.0,120.8334,120.8708,120.8334,120.8708,2100.0
2017-10-20 11:30:00,129.51,129.57,129.48,129.57,11253.0,120.9268,120.9828,120.8988,120.9828,11253.0
2017-10-20 11:35:00,129.58,129.75,129.52,129.67,7797.0,120.9922,121.1509,120.9361,121.0762,7797.0
2017-10-20 11:40:00,129.76,129.77,129.72,129.73,1500.0,121.1602,121.1696,121.1229,121.1322,1500.0
2017-10-20 11:45:00,129.78,129.79,129.73,129.79,1500.0,121.1789,121.1882,121.1322,121.1882,1500.0
2017-10-20 11:50:00,129.79,129.79,129.67,129.67,14964.0,121.1882,121.1882,121.0762,121.0762,14964.0
2017-10-20 11:55:00,129.69,129.72,129.61,129.7,4800.0,121.0949,121.1229,121.0202,121.1042,4800.0
2017-10-20 12:00:00,129.61,129.68,129.61,129.68,1800.0,121.0202,121.0855,121.0202,121.0855,1800.0
2017-10-20 12:05:00,129.7,129.7,129.47,129.47,17844.0,121.1042,121.1042,120.8895,120.8895,17844.0
2017-10-20 12:10:00,129.54,129.64,129.54,129.61,6900.0,120.9548,121.0482,120.9548,121.0202,6900.0
2017-10-20 12:15:00,129.61,129.61,129.55,129.58,4497.0,121.0202,121.0202,120.9642,120.9922,4497.0
2017-10-20 12:20:00,129.61,129.64,129.56,129.56,11388.0,121.0202,121.0482,120.9735,120.9735,11388.0
2017-10-20 12:25:00,129.58,129.68,129.57,129.68,4644.0,120.9922,121.0855,120.9828,121.0855,4644.0
2017-10-20 12:30:00,129.68,129.7,129.62,129.67,5712.0,121.0855,121.1042,121.0295,121.0762,5712.0
2017-10-20 12:35:00,129.7,129.93,129.7,129.92,25371.0,121.1042,121.319,121.1042,121.3096,25371.0
2017-10-20 12:40:00,129.93,129.94,129.84,129.88,7800.0,121.319,121.3283,121.2349,121.2723,7800.0
2017-10-20 12:45:00,129.89,129.9,129.85,129.89,3177.0,121.2816,121.291,121.2443,121.2816,3177.0
2017-10-20 12:50:00,129.87,129.9,129.84,129.9,8268.0,121.2629,121.291,121.2349,121.291,8268.0
2017-10-20 12:55:00,129.89,129.91,129.85,129.85,8970.0,121.2816,121.3003,121.2443,121.2443,8970.0
2017-10-20 13:00:00,129.9,129.9,129.87,129.9,10392.0,121.291,121.291,121.2629,121.291,10392.0
2017-10-20 13:05:00,129.87,129.93,129.87,129.93,5898.0,121.2629,121.319,121.2629,121.319,5898.0
2017-10-20 13:10:00,129.94,129.94,129.91,129.91,10800.0,121.3283,121.3283,121.3003,121.3003,10800.0
2017-10-20 13:15:00,129.94,129.96,129.91,129.94,9330.0,121.3283,121.347,121.3003,121.3283,9330.0
2017-10-20 13:20:00,129.96,130.12,129.92,130.12,14547.0,121.347,121.4964,121.3096,121.4964,14547.0
2017-10-20 13:25:00,130.12,130.14,130.04,130.07,8037.0,121.4964,121.515,121.4217,121.4497,8037.0
2017-10-20 13:30:00,130.05,130.06,129.98,129.98,12825.0,121.431,121.4404,121.3657,121.3657,12825.0
2017-10-20 13:35:00,129.98,129.99,129.95,129.98,7800.0,121.3657,121.375,121.3376,121.3657,7800.0
2017-10-20 13:40:00,129.97,129.99,129.92,129.95,4350.0,121.3563,121.375,121.3096,121.3376,4350.0
2017-10-20 13:45:00,129.94,129.94,129.88,129.9,14034.0,121.3283,121.3283,121.2723,121.291,14034.0
2017-10-20 13:50:00,129.9,129.9,129.82,129.89,7224.0,121.291,121.291,121.2163,121.2816,7224.0
2017-10-20 13:55:00,129.87,129.87,129.81,129.81,3876.0,121.2629,121.2629,121.2069,121.2069,3876.0
2017-10-20 14:00:00,129.84,129.87,129.81,129.82,6387.0,121.2349,121.2629,121.2069,121.2163,6387.0
2017-10-20 14:05:00,129.82,129.82,129.8,129.8,2700.0,121.2163,121.2163,121.1976,121.1976,2700.0
2017-10-20 14:10:00,129.81,129.82,129.69,129.78,12600.0,121.2069,121.2163,121.0949,121.1789,12600.0
2017-10-20 14:15:00,129.78,129.8,129.74,129.74,5100.0,121.1789,121.1976,121.1416,121.1416,5100.0
2017-10-20 14:20:00,129.8,129.89,129.79,129.87,7005.0,121.1976,121.2816,121.1882,121.2629,7005.0
2017-10-20 14:25:00,129.89,129.96,129.82,129.91,9600.0,121.2816,121.347,121.2163,121.3003,9600.0
2017-10-20 14:30:00,129.89,129.91,129.85,129.91,3900.0,121.2816,121.3003,121.2443,121.3003,3900.0
2017-10-20 14:35:00,129.86,129.9,129.79,129.82,8550.0,121.2536,121.291,121.1882,121.2163,8550.0
2017-10-20 14:40:00,129.85,129.89,129.74,129.75,5700.0,121.2443,121.2816,121.1416,121.1509,5700.0
2017-10-20 14:45:00,129.81,129.85,129.77,129.8,3600.0,121.2069,121.2443,121.1696,121.1976,3600.0
2017-10-20 14:50:00,129.8,129.92,129.8,129.92,4944.0,121.1976,121.3096,121.1976,121.3096,4944.0
2017-10-20 14:55:00,129.9,129.94,129.87,129.9,6735.0,121.291,121.3283,121.2629,121.291,6735.0
2017-10-20 15:00:00,129.91,129.99,129.86,129.86,16896.0,121.3003,121.375,121.2536,121.2536,16896.0
2017-10-20 15:05:00,129.87,129.93,129.84,129.93,6600.0,121.2629,121.319,121.2349,121.319,6600.0
2017-10-20 15:10:00,129.92,129.97,129.92,129.93,6900.0,121.3096,121.3563,121.3096,121.319,6900.0
2017-10-20 15:15:00,129.94,129.94,129.9,129.9,9999.0,121.3283,121.3283,121.291,121.291,9999.0
2017-10-20 15:20:00,129.93,129.98,129.93,129.98,20529.0,121.319,121.3657,121.319,121.3657,20529.0
2017-10-20 15:25:00,129.97,130.08,129.96,130.02,10662.0,121.3563,121.459,121.347,121.403,10662.0
2017-10-20 15:30:00,130.04,130.08,130.02,130.08,41169.0,121.4217,121.459,121.403,121.459,41169.0
2017-10-20 15:35:00,130.11,130.17,130.09,130.16,14772.0,121.487,121.5431,121.4684,121.5337,14772.0
2017-10-20 15:40:00,130.2,130.2,130.12,130.12,25767.0,121.5711,121.5711,121.4964,121.4964,25767.0
2017-10-20 15:45:00,130.11,130.11,129.9,129.91,47883.0,121.487,121.487,121.291,121.3003,47883.0
2017-10-20 15:50:00,129.93,129.94,129.67,129.68,56490.0,121.319,121.3283,121.0762,121.0855,56490.0
2017-10-20 15:55:00,129.69,129.9,129.64,129.89,93882.0,121.0949,121.291,121.0482,121.2816,93882.0
2017-10-23 09:30:00,130.03,130.11,129.83,129.89,72564.0,121.4123,121.487,121.2256,121.2816,72564.0
2017-10-23 09:35:00,129.88,129.88,129.19,129.32,81966.0,121.2723,121.2723,120.628,120.7494,81966.0
2017-10-23 09:40:00,129.32,129.59,129.32,129.58,13203.0,120.7494,121.0015,120.7494,120.9922,13203.0
2017-10-23 09:45:00,129.6,129.7,129.51,129.7,15918.0,121.0108,121.1042,120.9268,121.1042,15918.0
2017-10-23 09:50:00,129.7,129.83,129.7,129.83,12900.0,121.1042,121.2256,121.1042,121.2256,12900.0
2017-10-23 09:55:00,129.78,129.84,129.46,129.48,22122.0,121.1789,121.2349,120.8801,120.8988,22122.0
2017-10-23 10:00:00,129.52,129.67,129.52,129.61,11241.0,120.9361,121.0762,120.9361,121.0202,11241.0
2017-10-23 10:05:00,129.64,129.69,129.58,129.69,13629.0,121.0482,121.0949,120.9922,121.0949,13629.0
2017-10-23 10:10:00,129.69,129.86,129.69,129.8,7032.0,121.0949,121.2536,121.0949,121.1976,7032.0
2017-10-23 10:15:00,129.75,129.84,129.75,129.77,10533.0,121.1509,121.2349,121.1509,121.1696,10533.0
2017-10-23 10:20:00,129.71,129.75,129.67,129.67,4797.0,121.1135,121.1509,121.0762,121.0762,4797.0
2017-10-23 10:25:00,129.69,129.69,129.62,129.62,10608.0,121.0949,121.0949,121.0295,121.0295,10608.0
2017-10-23 10:30:00,129.67,129.73,129.63,129.7,13743.0,121.0762,121.1322,121.0388,121.1042,13743.0
2017-10-23 10:35:00,129.71,129.91,129.71,129.87,13110.0,121.1135,121.3003,121.1135,121.2629,13110.0
2017-10-23 10:40:00,129.84,130.01,129.74,129.83,20439.0,121.2349,121.3937,121.1416,121.2256,20439.0
2017-10-23 10:45:00,129.83,129.88,129.71,129.87,13500.0,121.2256,121.2723,121.1135,121.2629,13500.0
2017-10-23 10:50:00,129.85,129.91,129.8,129.91,6915.0,121.2443,121.3003,121.1976,121.3003,6915.0
2017-10-23 10:55:00,129.95,130.08,129.93,130.07,10809.0,121.3376,121.459,121.319,121.4497,10809.0
2017-10-23 11:00:00,130.01,130.02,129.86,129.86,9600.0,121.3937,121.403,121.2536,121.2536,9600.0
2017-10-23 11:05:00,129.93,129.95,129.76,129.85,16029.0,121.319,121.3376,121.1602,121.2443,16029.0
2017-10-23 11:10:00,129.89,129.91,129.76,129.84,8583.0,121.2816,121.3003,121.1602,121.2349,8583.0
2017-10-23 11:15:00,129.81,129.95,129.81,129.83,7842.0,121.2069,121.3376,121.2069,121.2256,7842.0
2017-10-23 11:20:00,129.87,130.03,129.81,129.83,19794.0,121.2629,121.4123,121.2069,121.2256,19794.0
2017-10-23 11:25:00,129.92,129.94,129.85,129.85,12378.0,121.3096,121.3283,121.2443,121.2443,12378.0
2017-10-23 11:30:00,129.86,129.86,129.6,129.69,17847.0,121.2536,121.2536,121.0108,121.0949,17847.0
2017-10-23 11:35:00,129.65,129.76,129.58,129.65,18375.0,121.0575,121.1602,120.9922,121.0575,18375.0
2017-10-23 11:40:00,129.59,129.66,129.59,129.63,15309.0,121.0015,121.0669,121.0015,121.0388,15309.0
2017-10-23 11:45:00,129.67,129.67,129.56,129.66,5100.0,121.0762,121.0762,120.9735,121.0669,5100.0
2017-10-23 11:50:00,129.61,129.71,129.57,129.66,14100.0,121.0202,121.1135,120.9828,121.0669,14100.0
2017-10-23 11:55:00,129.62,129.72,129.54,129.68,5400.0,121.0295,121.1229,120.9548,121.0855,5400.0
2017-10-23 12:00:00,129.6,129.7,129.59,129.61,2559.0,121.0108,121.1042,121.0015,121.0202,2559.0
2017-10-23 12:05:00,129.66,129.7,129.56,129.56,13200.0,121.0669,121.1042,120.9735,120.9735,13200.0
2017-10-23 12:10:00,129.66,129.72,129.61,129.72,4800.0,121.0669,121.1229,121.0202,121.1229,4800.0
2017-10-23 12:15:00,129.66,129.81,129.66,129.75,12300.0,121.0669,121.2069,121.0669,121.1509,12300.0
2017-10-23 12:20:00,129.81,129.92,129.81,129.89,18501.0,121.2069,121.3096,121.2069,121.2816,18501.0
2017-10-23 12:25:00,129.9,129.91,129.84,129.91,5823.0,121.291,121.3003,121.2349,121.3003,5823.0
2017-10-23 12:30:00,129.87,129.9,129.85,129.86,9300.0,121.2629,121.291,121.2443,121.2536,9300.0
2017-10-23 12:35:00,129.84,129.89,129.82,129.85,8106.0,121.2349,121.2816,121.2163,121.2443,8106.0
2017-10-23 12:40:00,129.86,129.87,129.82,129.83,10788.0,121.2536,121.2629,121.2163,121.2256,10788.0
2017-10-23 12:45:00,129.87,129.97,129.85,129.91,28368.0,121.2629,121.3563,121.2443,121.3003,28368.0
2017-10-23 12:50:00,129.91,129.92,129.85,129.88,4800.0,121.3003,121.3096,121.2443,121.2723,4800.0
2017-10-23 12:55:00,129.85,129.9,129.84,129.88,6702.0,121.2443,121.291,121.2349,121.2723,6702.0
2017-10-23 13:00:00,129.89,129.97,129.84,129.95,15600.0,121.2816,121.3563,121.2349,121.3376,15600.0
2017-10-23 13:05:00,129.94,130.01,129.93,129.99,11643.0,121.3283,121.3937,121.319,121.375,11643.0
2017-10-23 13:10:00,129.97,129.98,129.93,129.97,10977.0,121.3563,121.3657,121.319,121.3563,10977.0
2017-10-23 13:15:00,129.92,129.92,129.8,129.83,19167.0,121.3096,121.3096,121.1976,121.2256,19167.0
2017-10-23 13:20:00,129.85,129.87,129.77,129.82,15189.0,121.2443,121.2629,121.1696,121.2163,15189.0
2017-10-23 13:25:00,129.84,129.86,129.82,129.82,9615.0,121.2349,121.2536,121.2163,121.2163,9615.0
2017-10-23 13:30:00,129.83,129.83,129.6,129.6,13008.0,121.2256,121.2256,121.0108,121.0108,13008.0
2017-10-23 13:35:00,129.54,129.68,129.54,129.59,16452.0,120.9548,121.0855,120.9548,121.0015,16452.0
2017-10-23 13:40:00,129.57,129.57,129.44,129.44,11226.0,120.9828,120.9828,120.8614,120.8614,11226.0
2017-10-23 13:45:00,129.44,129.5,129.36,129.42,9390.0,120.8614,120.9175,120.7867,120.8428,9390.0
2017-10-23 13:50:00,129.45,129.48,129.39,129.44,4500.0,120.8708,120.8988,120.8148,120.8614,4500.0
2017-10-23 13:55:00,129.4,129.41,129.26,129.31,6186.0,120.8241,120.8334,120.6934,120.7401,6186.0
2017-10-23 14:00:00,129.28,129.5,129.26,129.46,17487.0,120.712,120.9175,120.6934,120.8801,17487.0
2017-10-23 14:05:00,129.48,129.48,129.36,129.39,13545.0,120.8988,120.8988,120.7867,120.8148,13545.0
2017-10-23 14:10:00,129.39,129.46,129.3,129.32,10554.0,120.8148,120.8801,120.7307,120.7494,10554.0
2017-10-23 14:15:00,129.33,129.37,129.24,129.25,11127.0,120.7587,120.7961,120.6747,120.684,11127.0
2017-10-23 14:20:00,129.27,129.27,129.2,129.21,12930.0,120.7027,120.7027,120.6373,120.6467,12930.0
2017-10-23 14:25:00,129.26,129.29,129.03,129.2,40770.0,120.6934,120.7214,120.4786,120.6373,40770.0
2017-10-23 14:30:00,129.34,129.36,129.28,129.28,6000.0,120.7681,120.7867,120.712,120.712,6000.0
2017-10-23 14:35:00,129.24,129.24,129.1,129.1,15843.0,120.6747,120.6747,120.544,120.544,15843.0
2017-10-23 14:40:00,129.12,129.22,129.12,129.13,29115.0,120.5626,120.656,120.5626,120.572,29115.0
2017-10-23 14:45:00,129.21,129.27,128.94,128.99,37710.0,120.6467,120.7027,120.3946,120.4413,37710.0
2017-10-23 14:50:00,128.97,129.0,128.88,128.9,11736.0,120.4226,120.4506,120.3386,120.3572,11736.0
2017-10-23 14:55:00,128.89,129.07,128.89,128.97,21285.0,120.3479,120.516,120.3479,120.4226,21285.0
2017-10-23 15:00:00,128.99,129.1,128.99,129.07,22950.0,120.4413,120.544,120.4413,120.516,22950.0
2017-10-23 15:05:00,129.04,129.07,128.98,129.07,22350.0,120.488,120.516,120.4319,120.516,22350.0
2017-10-23 15:10:00,129.01,129.04,128.92,128.95,21243.0,120.4599,120.488,120.3759,120.4039,21243.0
2017-10-23 15:15:00,128.88,128.93,128.77,128.82,16200.0,120.3386,120.3852,120.2358,120.2825,16200.0
2017-10-23 15:20:00,128.83,128.96,128.79,128.84,28011.0,120.2919,120.4133,120.2545,120.3012,28011.0
2017-10-23 15:25:00,128.83,128.97,128.8,128.97,23400.0,120.2919,120.4226,120.2639,120.4226,23400.0
2017-10-23 15:30:00,128.96,129.04,128.93,128.94,40194.0,120.4133,120.488,120.3852,120.3946,40194.0
2017-10-23 15:35:00,128.92,128.98,128.68,128.72,55989.0,120.3759,120.4319,120.1518,120.1892,55989.0
2017-10-23 15:40:00,128.72,128.89,128.72,128.81,43557.0,120.1892,120.3479,120.1892,120.2732,43557.0
2017-10-23 15:45:00,128.87,129.01,128.87,128.88,53547.0,120.3292,120.4599,120.3292,120.3386,53547.0
2017-10-23 15:50:00,128.87,128.93,128.69,128.93,73386.0,120.3292,120.3852,120.1611,120.3852,73386.0
2017-10-23 15:55:00,128.8,128.96,128.41,128.72,193815.0,120.2639,120.4133,119.8997,120.1892,193815.0
2017-10-24 09:30:00,127.49,130.02,127.46,129.66,92691.0,119.0407,121.403,119.0127,121.0669,92691.0
2017-10-24 09:35:00,129.73,131.37,129.72,131.24,32274.0,121.1322,122.6635,121.1229,122.5421,32274.0
2017-10-24 09:40:00,131.22,131.28,129.36,129.96,46182.0,122.5235,122.5795,120.7867,121.347,46182.0
2017-10-24 09:45:00,130.07,130.81,129.9,130.81,21000.0,121.4497,122.1406,121.291,122.1406,21000.0
2017-10-24 09:50:00,130.81,130.87,130.27,130.47,45180.0,122.1406,122.1967,121.6364,121.8232,45180.0
2017-10-24 09:55:00,130.46,130.89,129.98,130.45,36510.0,121.8138,122.2153,121.3657,121.8045,36510.0
2017-10-24 10:00:00,130.34,130.46,129.11,129.11,52740.0,121.7018,121.8138,120.5533,120.5533,52740.0
2017-10-24 10:05:00,129.03,129.6,128.46,129.39,44271.0,120.4786,121.0108,119.9464,120.8148,44271.0
2017-10-24 10:10:00,129.35,129.5,129.21,129.48,14259.0,120.7774,120.9175,120.6467,120.8988,14259.0
2017-10-24 10:15:00,129.53,130.35,129.52,130.02,29892.0,120.9455,121.7111,120.9361,121.403,29892.0
2017-10-24 10:20:00,130.15,130.15,129.28,129.28,14682.0,121.5244,121.5244,120.712,120.712,14682.0
2017-10-24 10:25:00,129.01,129.58,129.01,129.48,16155.0,120.4599,120.9922,120.4599,120.8988,16155.0
2017-10-24 10:30:00,129.48,129.6,129.23,129.46,18300.0,120.8988,121.0108,120.6654,120.8801,18300.0
2017-10-24 10:35:00,129.58,129.58,129.21,129.21,8292.0,120.9922,120.9922,120.6467,120.6467,8292.0
2017-10-24 10:40:00,129.2,129.25,128.36,128.74,45810.0,120.6373,120.684,119.853,120.2078,45810.0
2017-10-24 10:45:00,128.61,129.25,128.48,129.24,22827.0,120.0864,120.684,119.9651,120.6747,22827.0
2017-10-24 10:50:00,129.25,129.89,129.24,129.29,24924.0,120.684,121.2816,120.6747,120.7214,24924.0
2017-10-24 10:55:00,129.57,129.6,128.93,129.03,33939.0,120.9828,121.0108,120.3852,120.4786,33939.0
2017-10-24 11:00:00,129.03,129.93,129.03,129.76,43815.0,120.4786,121.319,120.4786,121.1602,43815.0
2017-10-24 11:05:00,129.76,129.93,129.57,129.88,11400.0,121.1602,121.319,120.9828,121.2723,11400.0
2017-10-24 11:10:00,129.9,129.9,129.49,129.56,16200.0,121.291,121.291,120.9081,120.9735,16200.0
2017-10-24 11:15:00,129.42,129.5,129.07,129.26,13203.0,120.8428,120.9175,120.516,120.6934,13203.0
2017-10-24 11:20:00,129.24,129.34,129.02,129.15,49083.0,120.6747,120.7681,120.4693,120.5907,49083.0
2017-10-24 11:25:00,129.15,129.19,128.98,129.07,2850.0,120.5907,120.628,120.4319,120.516,2850.0
2017-10-24 11:30:00,129.08,129.32,128.5,128.57,29619.0,120.5253,120.7494,119.9837,120.0491,29619.0
2017-10-24 11:35:00,128.57,128.69,128.43,128.57,21261.0,120.0491,120.1611,119.9184,120.0491,21261.0
2017-10-24 11:40:00,128.54,128.92,128.28,128.79,12351.0,120.0211,120.3759,119.7783,120.2545,12351.0
2017-10-24 11:45:00,128.71,128.83,128.28,128.45,15042.0,120.1798,120.2919,119.7783,119.9371,15042.0
2017-10-24 11:50:00,128.37,128.45,128.0,128.2,25977.0,119.8624,119.9371,119.5169,119.7036,25977.0
2017-10-24 11:55:00,127.97,128.64,127.97,128.64,14649.0,119.4889,120.1145,119.4889,120.1145,14649.0
2017-10-24 12:00:00,128.62,128.75,128.57,128.72,8991.0,120.0958,120.2172,120.0491,120.1892,8991.0
2017-10-24 12:05:00,128.76,129.02,128.63,128.78,20580.0,120.2265,120.4693,120.1051,120.2452,20580.0
2017-10-24 12:10:00,128.63,128.65,128.55,128.62,5400.0,120.1051,120.1238,120.0304,120.0958,5400.0
2017-10-24 12:15:00,128.53,128.92,128.52,128.84,15000.0,120.0118,120.3759,120.0024,120.3012,15000.0
2017-10-24 12:20:00,128.69,128.84,128.61,128.68,14151.0,120.1611,120.3012,120.0864,120.1518,14151.0
2017-10-24 12:25:00,128.69,128.69,128.45,128.67,8364.0,120.1611,120.1611,119.9371,120.1425,8364.0
2017-10-24 12:30:00,128.71,128.75,128.69,128.71,8700.0,120.1798,120.2172,120.1611,120.1798,8700.0
2017-10-24 12:35:00,128.73,128.74,128.33,128.33,11871.0,120.1985,120.2078,119.825,119.825,11871.0
2017-10-24 12:40:00,128.42,128.6,128.34,128.53,9918.0,119.909,120.0771,119.8343,120.0118,9918.0
2017-10-24 12:45:00,128.57,128.69,128.48,128.61,11898.0,120.0491,120.1611,119.9651,120.0864,11898.0
2017-10-24 12:50:00,128.55,128.64,128.53,128.64,3000.0,120.0304,120.1145,120.0118,120.1145,3000.0
2017-10-24 12:55:00,128.59,128.59,128.44,128.48,8973.0,120.0678,120.0678,119.9277,119.9651,8973.0
2017-10-24 13:00:00,128.42,128.46,128.27,128.34,14538.0,119.909,119.9464,119.769,119.8343,14538.0
2017-10-24 13:05:00,128.38,128.68,128.38,128.49,16500.0,119.8717,120.1518,119.8717,119.9744,16500.0
2017-10-24 13:10:00,128.57,128.75,128.42,128.71,9300.0,120.0491,120.2172,119.909,120.1798,9300.0
2017-10-24 13:15:00,128.72,128.84,128.72,128.78,3300.0,120.1892,120.3012,120.1892,120.2452,3300.0
2017-10-24 13:20:00,128.78,128.84,128.63,128.63,20907.0,120.2452,120.3012,120.1051,120.1051,20907.0
2017-10-24 13:25:00,128.59,128.64,128.53,128.64,4515.0,120.0678,120.1145,120.0118,120.1145,4515.0
2017-10-24 13:30:00,128.8,128.8,128.63,128.76,3900.0,120.2639,120.2639,120.1051,120.2265,3900.0
2017-10-24 13:35:00,128.63,128.72,128.32,128.56,16503.0,120.1051,120.1892,119.8157,120.0398,16503.0
2017-10-24 13:40:00,128.66,128.67,128.41,128.47,13140.0,120.1331,120.1425,119.8997,119.9557,13140.0
2017-10-24 13:45:00,128.48,128.52,128.42,128.47,9618.0,119.9651,120.0024,119.909,119.9557,9618.0
2017-10-24 13:50:00,128.52,128.69,128.47,128.49,12672.0,120.0024,120.1611,119.9557,119.9744,12672.0
2017-10-24 13:55:00,128.65,128.68,128.51,128.51,6861.0,120.1238,120.1518,119.9931,119.9931,6861.0
2017-10-24 14:00:00,128.57,128.64,128.51,128.59,7950.0,120.0491,120.1145,119.9931,120.0678,7950.0
2017-10-24 14:05:00,128.61,128.72,128.56,128.63,7230.0,120.0864,120.1892,120.0398,120.1051,7230.0
2017-10-24 14:10:00,128.64,128.9,128.58,128.9,7059.0,120.1145,120.3572,120.0584,120.3572,7059.0
2017-10-24 14:15:00,128.9,129.01,128.8,128.84,13077.0,120.3572,120.4599,120.2639,120.3012,13077.0
2017-10-24 14:20:00,128.87,128.97,128.82,128.87,13650.0,120.3292,120.4226,120.2825,120.3292,13650.0
2017-10-24 14:25:00,128.88,128.98,128.58,128.8,18666.0,120.3386,120.4319,120.0584,120.2639,18666.0
2017-10-24 14:30:00,128.95,129.66,128.84,129.43,13320.0,120.4039,121.0669,120.3012,120.8521,13320.0
2017-10-24 14:35:00,129.42,129.66,129.02,129.02,31131.0,120.8428,121.0669,120.4693,120.4693,31131.0
2017-10-24 14:40:00,128.98,129.31,128.98,128.98,3000.0,120.4319,120.7401,120.4319,120.4319,3000.0
2017-10-24 14:45:00,129.01,129.26,128.96,129.11,16620.0,120.4599,120.6934,120.4133,120.5533,16620.0
2017-10-24 14:50:00,129.01,129.15,128.99,129.15,20904.0,120.4599,120.5907,120.4413,120.5907,20904.0
2017-10-24 14:55:00,129.06,129.35,129.05,129.34,8187.0,120.5066,120.7774,120.4973,120.7681,8187.0
2017-10-24 15:00:00,129.22,129.46,129.22,129.39,17100.0,120.656,120.8801,120.656,120.8148,17100.0
2017-10-24 15:05:00,129.35,129.49,129.26,129.42,25677.0,120.7774,120.9081,120.6934,120.8428,25677.0
2017-10-24 15:10:00,129.45,129.51,129.36,129.43,18036.0,120.8708,120.9268,120.7867,120.8521,18036.0
2017-10-24 15:15:00,129.46,129.51,129.35,129.36,25290.0,120.8801,120.9268,120.7774,120.7867,25290.0
2017-10-24 15:20:00,129.38,129.58,129.34,129.58,12192.0,120.8054,120.9922,120.7681,120.9922,12192.0
2017-10-24 15:25:00,129.54,129.54,129.4,129.4,18531.0,120.9548,120.9548,120.8241,120.8241,18531.0
2017-10-24 15:30:00,129.45,129.62,129.45,129.51,22878.0,120.8708,121.0295,120.8708,120.9268,22878.0
2017-10-24 15:35:00,129.57,129.64,129.52,129.55,17448.0,120.9828,121.0482,120.9361,120.9642,17448.0
2017-10-24 15:40:00,129.57,129.57,129.43,129.49,24750.0,120.9828,120.9828,120.8521,120.9081,24750.0
2017-10-24 15:45:00,129.46,129.73,129.42,129.68,41925.0,120.8801,121.1322,120.8428,121.0855,41925.0
2017-10-24 15:50:00,129.7,129.82,129.64,129.8,47022.0,121.1042,121.2163,121.0482,121.1976,47022.0
2017-10-24 15:55:00,129.83,129.87,129.39,129.62,206055.0,121.2256,121.2629,120.8148,121.0295,206055.0
2017-10-25 09:30:00,130.04,130.13,129.8,129.82,31059.0,121.4217,121.5057,121.1976,121.2163,31059.0
2017-10-25 09:35:00,129.81,129.89,128.54,129.89,25902.0,121.2069,121.2816,120.0211,121.2816,25902.0
2017-10-25 09:40:00,129.85,130.03,129.6,130.03,4110.0,121.2443,121.4123,121.0108,121.4123,4110.0
2017-10-25 09:45:00,129.8,130.07,129.66,130.07,6000.0,121.1976,121.4497,121.0669,121.4497,6000.0
2017-10-25 09:50:00,130.08,130.36,129.89,130.12,13308.0,121.459,121.7205,121.2816,121.4964,13308.0
2017-10-25 09:55:00,129.86,129.92,129.55,129.68,23328.0,121.2536,121.3096,120.9642,121.0855,23328.0
2017-10-25 10:00:00,129.84,130.39,129.76,130.39,23844.0,121.2349,121.7485,121.1602,121.7485,23844.0
2017-10-25 10:05:00,130.39,130.65,130.26,130.59,8796.0,121.7485,121.9912,121.6271,121.9352,8796.0
2017-10-25 10:10:00,130.63,130.85,130.47,130.85,17559.0,121.9726,122.178,121.8232,122.178,17559.0
2017-10-25 10:15:00,130.79,130.88,130.22,130.54,22158.0,122.122,122.206,121.5897,121.8885,22158.0
2017-10-25 10:20:00,130.3,130.98,130.3,130.98,26763.0,121.6644,122.2994,121.6644,122.2994,26763.0
2017-10-25 10:25:00,130.79,131.01,130.73,130.84,5463.0,122.122,122.3274,122.0659,122.1687,5463.0
2017-10-25 10:30:00,130.85,130.92,130.6,130.84,14508.0,122.178,122.2434,121.9446,122.1687,14508.0
2017-10-25 10:35:00,130.85,131.12,130.46,130.6,15321.0,122.178,122.4301,121.8138,121.9446,15321.0
2017-10-25 10:40:00,130.56,130.67,130.39,130.45,23022.0,121.9072,122.0099,121.7485,121.8045,23022.0
2017-10-25 10:45:00,130.38,130.46,130.22,130.46,11400.0,121.7391,121.8138,121.5897,121.8138,11400.0
2017-10-25 10:50:00,130.41,130.44,130.19,130.44,11700.0,121.7672,121.7952,121.5617,121.7952,11700.0
2017-10-25 10:55:00,130.4,130.66,130.39,130.43,6300.0,121.7578,122.0006,121.7485,121.7858,6300.0
2017-10-25 11:00:00,130.41,130.43,130.15,130.15,6345.0,121.7672,121.7858,121.5244,121.5244,6345.0
2017-10-25 11:05:00,130.23,130.46,129.95,130.13,18153.0,121.5991,121.8138,121.3376,121.5057,18153.0
2017-10-25 11:10:00,130.19,130.41,130.1,130.21,10485.0,121.5617,121.7672,121.4777,121.5804,10485.0
2017-10-25 11:15:00,130.17,130.52,130.12,130.21,12615.0,121.5431,121.8699,121.4964,121.5804,12615.0
2017-10-25 11:20:00,130.16,130.19,129.98,130.19,9183.0,121.5337,121.5617,121.3657,121.5617,9183.0
2017-10-25 11:25:00,130.21,130.29,129.98,129.98,7014.0,121.5804,121.6551,121.3657,121.3657,7014.0
2017-10-25 11:30:00,130.15,130.35,130.12,130.22,5100.0,121.5244,121.7111,121.4964,121.5897,5100.0
2017-10-25 11:35:00,130.32,130.32,130.2,130.27,6045.0,121.6831,121.6831,121.5711,121.6364,6045.0
2017-10-25 11:40:00,130.31,130.33,130.06,130.13,5700.0,121.6738,121.6925,121.4404,121.5057,5700.0
2017-10-25 11:45:00,130.13,130.29,130.11,130.11,14745.0,121.5057,121.6551,121.487,121.487,14745.0
2017-10-25 11:50:00,130.13,130.21,130.1,130.14,4455.0,121.5057,121.5804,121.4777,121.515,4455.0
2017-10-25 11:55:00,130.13,130.3,129.98,129.99,13800.0,121.5057,121.6644,121.3657,121.375,13800.0
2017-10-25 12:00:00,130.06,130.06,129.81,129.85,12252.0,121.4404,121.4404,121.2069,121.2443,12252.0
2017-10-25 12:05:00,129.85,129.86,129.67,129.82,24192.0,121.2443,121.2536,121.0762,121.2163,24192.0
2017-10-25 12:10:00,129.89,129.89,129.68,129.68,5100.0,121.2816,121.2816,121.0855,121.0855,5100.0
2017-10-25 12:15:00,129.7,129.92,129.65,129.87,15615.0,121.1042,121.3096,121.0575,121.2629,15615.0
2017-10-25 12:20:00,129.92,130.15,129.87,129.94,14067.0,121.3096,121.5244,121.2629,121.3283,14067.0
2017-10-25 12:25:00,130.05,130.09,129.92,129.92,5400.0,121.431,121.4684,121.3096,121.3096,5400.0
2017-10-25 12:30:00,129.89,129.94,129.71,129.8,23583.0,121.2816,121.3283,121.1135,121.1976,23583.0
2017-10-25 12:35:00,129.76,130.07,129.69,129.79,20949.0,121.1602,121.4497,121.0949,121.1882,20949.0
2017-10-25 12:40:00,129.79,129.97,129.79,129.96,15069.0,121.1882,121.3563,121.1882,121.347,15069.0
2017-10-25 12:45:00,129.89,130.01,129.83,129.83,13236.0,121.2816,121.3937,121.2256,121.2256,13236.0
2017-10-25 12:50:00,129.91,129.91,129.7,129.74,14163.0,121.3003,121.3003,121.1042,121.1416,14163.0
2017-10-25 12:55:00,129.74,130.24,129.7,130.18,15900.0,121.1416,121.6084,121.1042,121.5524,15900.0
2017-10-25 13:00:00,130.18,130.18,129.92,130.05,19599.0,121.5524,121.5524,121.3096,121.431,19599.0
2017-10-25 13:05:00,129.99,129.99,129.83,129.85,3486.0,121.375,121.375,121.2256,121.2443,3486.0
2017-10-25 13:10:00,129.89,130.09,129.88,130.09,11577.0,121.2816,121.4684,121.2723,121.4684,11577.0
2017-10-25 13:15:00,130.09,130.17,130.06,130.17,2700.0,121.4684,121.5431,121.4404,121.5431,2700.0
2017-10-25 13:20:00,130.07,130.16,129.95,130.16,7500.0,121.4497,121.5337,121.3376,121.5337,7500.0
2017-10-25 13:25:00,130.24,130.24,129.92,129.97,21450.0,121.6084,121.6084,121.3096,121.3563,21450.0
2017-10-25 13:30:00,129.96,130.08,129.96,130.08,6300.0,121.347,121.459,121.347,121.459,6300.0
2017-10-25 13:35:00,130.05,130.17,129.97,130.09,24345.0,121.431,121.5431,121.3563,121.4684,24345.0
2017-10-25 13:40:00,130.15,130.37,130.1,130.37,34392.0,121.5244,121.7298,121.4777,121.7298,34392.0
2017-10-25 13:45:00,130.4,130.6,130.38,130.59,17604.0,121.7578,121.9446,121.7391,121.9352,17604.0
2017-10-25 13:50:00,130.54,130.61,130.46,130.5,17955.0,121.8885,121.9539,121.8138,121.8512,17955.0
2017-10-25 13:55:00,130.54,130.62,130.48,130.51,23640.0,121.8885,121.9632,121.8325,121.8605,23640.0
2017-10-25 14:00:00,130.54,130.71,130.54,130.71,10200.0,121.8885,122.0473,121.8885,122.0473,10200.0
2017-10-25 14:05:00,130.66,131.09,130.65,130.93,22572.0,122.0006,122.4021,121.9912,122.2527,22572.0
2017-10-25 14:10:00,130.88,130.94,130.7,130.81,20700.0,122.206,122.262,122.0379,122.1406,20700.0
2017-10-25 14:15:00,130.85,130.85,130.72,130.85,6021.0,122.178,122.178,122.0566,122.178,6021.0
2017-10-25 14:20:00,130.81,131.0,130.81,131.0,12600.0,122.1406,122.3181,122.1406,122.3181,12600.0
2017-10-25 14:25:00,130.99,131.0,130.88,130.88,6600.0,122.3087,122.3181,122.206,122.206,6600.0
2017-10-25 14:30:00,130.88,130.88,130.69,130.75,14400.0,122.206,122.206,122.0286,122.0846,14400.0
2017-10-25 14:35:00,130.67,130.69,130.51,130.51,16200.0,122.0099,122.0286,121.8605,121.8605,16200.0
2017-10-25 14:40:00,130.51,130.67,130.51,130.55,15036.0,121.8605,122.0099,121.8605,121.8979,15036.0
2017-10-25 14:45:00,130.49,130.63,130.28,130.48,18660.0,121.8419,121.9726,121.6458,121.8325,18660.0
2017-10-25 14:50:00,130.48,130.58,130.37,130.41,4500.0,121.8325,121.9259,121.7298,121.7672,4500.0
2017-10-25 14:55:00,130.42,130.56,130.2,130.2,16122.0,121.7765,121.9072,121.5711,121.5711,16122.0
2017-10-25 15:00:00,130.27,130.41,130.2,130.28,64170.0,121.6364,121.7672,121.5711,121.6458,64170.0
2017-10-25 15:05:00,130.33,130.54,130.32,130.54,12555.0,121.6925,121.8885,121.6831,121.8885,12555.0
2017-10-25 15:10:00,130.56,130.72,130.44,130.64,25839.0,121.9072,122.0566,121.7952,121.9819,25839.0
2017-10-25 15:15:00,130.62,130.77,130.47,130.63,18600.0,121.9632,122.1033,121.8232,121.9726,18600.0
2017-10-25 15:20:00,130.68,130.85,130.6,130.61,24186.0,122.0193,122.178,121.9446,121.9539,24186.0
2017-10-25 15:25:00,130.71,130.95,130.71,130.74,15912.0,122.0473,122.2714,122.0473,122.0753,15912.0
2017-10-25 15:30:00,130.73,130.81,130.69,130.75,26859.0,122.0659,122.1406,122.0286,122.0846,26859.0
2017-10-25 15:35:00,130.77,130.98,130.71,130.93,51855.0,122.1033,122.2994,122.0473,122.2527,51855.0
2017-10-25 15:40:00,130.98,130.99,130.87,130.91,26613.0,122.2994,122.3087,122.1967,122.234,26613.0
2017-10-25 15:45:00,130.93,131.09,130.79,130.88,63579.0,122.2527,122.4021,122.122,122.206,63579.0
2017-10-25 15:50:00,130.81,131.14,130.8,130.9,43833.0,122.1406,122.4488,122.1313,122.2247,43833.0
2017-10-25 15:55:00,130.92,131.11,130.81,130.84,83937.0,122.2434,122.4208,122.1406,122.1687,83937.0
2017-10-26 09:30:00,131.21,131.31,130.89,130.95,26349.0,122.5141,122.6075,122.2153,122.2714,26349.0
2017-10-26 09:35:00,130.82,131.04,130.61,130.61,11229.0,122.15,122.3554,121.9539,121.9539,11229.0
2017-10-26 09:40:00,130.7,131.18,130.68,131.18,9000.0,122.0379,122.4861,122.0193,122.4861,9000.0
2017-10-26 09:45:00,131.15,131.65,131.15,131.41,14172.0,122.4581,122.925,122.4581,122.7009,14172.0
2017-10-26 09:50:00,131.4,131.4,131.2,131.29,6006.0,122.6915,122.6915,122.5048,122.5888,6006.0
2017-10-26 09:55:00,131.31,131.31,131.25,131.25,2841.0,122.6075,122.6075,122.5515,122.5515,2841.0
2017-10-26 10:00:00,131.24,131.35,131.16,131.3,9600.0,122.5421,122.6449,122.4674,122.5982,9600.0
2017-10-26 10:05:00,131.28,131.45,131.26,131.26,9993.0,122.5795,122.7382,122.5608,122.5608,9993.0
2017-10-26 10:10:00,131.3,131.3,130.96,131.07,7980.0,122.5982,122.5982,122.2807,122.3834,7980.0
2017-10-26 10:15:00,131.06,131.18,131.06,131.13,2700.0,122.3741,122.4861,122.3741,122.4394,2700.0
2017-10-26 10:20:00,131.15,131.26,131.08,131.18,13440.0,122.4581,122.5608,122.3928,122.4861,13440.0
2017-10-26 10:25:00,131.15,131.16,130.93,131.03,14388.0,122.4581,122.4674,122.2527,122.3461,14388.0
2017-10-26 10:30:00,131.12,131.12,130.93,130.95,4632.0,122.4301,122.4301,122.2527,122.2714,4632.0
2017-10-26 10:35:00,131.08,131.13,131.04,131.05,5700.0,122.3928,122.4394,122.3554,122.3647,5700.0
2017-10-26 10:40:00,131.13,131.26,130.96,130.96,12000.0,122.4394,122.5608,122.2807,122.2807,12000.0
2017-10-26 10:45:00,130.98,131.05,130.84,130.84,13329.0,122.2994,122.3647,122.1687,122.1687,13329.0
2017-10-26 10:50:00,130.82,131.03,130.75,131.03,5922.0,122.15,122.3461,122.0846,122.3461,5922.0
2017-10-26 10:55:00,131.1,131.21,131.02,131.13,7563.0,122.4114,122.5141,122.3367,122.4394,7563.0
2017-10-26 11:00:00,131.17,131.31,131.15,131.31,4800.0,122.4768,122.6075,122.4581,122.6075,4800.0
2017-10-26 11:05:00,131.26,131.27,131.14,131.19,11553.0,122.5608,122.5702,122.4488,122.4955,11553.0
2017-10-26 11:10:00,131.13,131.28,131.11,131.19,3600.0,122.4394,122.5795,122.4208,122.4955,3600.0
2017-10-26 11:15:00,131.21,131.21,131.06,131.1,9600.0,122.5141,122.5141,122.3741,122.4114,9600.0
2017-10-26 11:20:00,131.09,131.45,131.09,131.29,8133.0,122.4021,122.7382,122.4021,122.5888,8133.0
2017-10-26 11:25:00,131.33,131.43,131.32,131.39,4359.0,122.6262,122.7196,122.6168,122.6822,4359.0
2017-10-26 11:30:00,131.56,131.64,131.43,131.48,7440.0,122.8409,122.9156,122.7196,122.7662,7440.0
2017-10-26 11:35:00,131.46,131.57,131.37,131.57,12819.0,122.7476,122.8503,122.6635,122.8503,12819.0
2017-10-26 11:40:00,131.53,131.59,131.44,131.59,9969.0,122.8129,122.869,122.7289,122.869,9969.0
2017-10-26 11:45:00,131.57,131.59,131.38,131.42,4200.0,122.8503,122.869,122.6729,122.7102,4200.0
2017-10-26 11:50:00,131.48,131.5,131.31,131.39,20208.0,122.7662,122.7849,122.6075,122.6822,20208.0
2017-10-26 11:55:00,131.46,131.54,131.35,131.54,6900.0,122.7476,122.8223,122.6449,122.8223,6900.0
2017-10-26 12:00:00,131.6,131.64,131.51,131.6,4500.0,122.8783,122.9156,122.7943,122.8783,4500.0
2017-10-26 12:05:00,131.65,131.71,131.54,131.57,18042.0,122.925,122.981,122.8223,122.8503,18042.0
2017-10-26 12:10:00,131.55,131.69,131.51,131.69,7800.0,122.8316,122.9623,122.7943,122.9623,7800.0
2017-10-26 12:15:00,131.7,131.8,131.7,131.77,2400.0,122.9717,123.065,122.9717,123.037,2400.0
2017-10-26 12:20:00,131.79,131.92,131.78,131.86,11949.0,123.0557,123.1771,123.0464,123.1211,11949.0
2017-10-26 12:25:00,131.9,132.05,131.85,131.98,17703.0,123.1584,123.2985,123.1117,123.2331,17703.0
2017-10-26 12:30:00,131.92,132.09,131.79,131.93,13395.0,123.1771,123.3358,123.0557,123.1864,13395.0
2017-10-26 12:35:00,131.81,131.98,131.8,131.95,6003.0,123.0744,123.2331,123.065,123.2051,6003.0
2017-10-26 12:40:00,131.88,132.07,131.88,131.97,13671.0,123.1397,123.3171,123.1397,123.2238,13671.0
2017-10-26 12:45:00,131.94,132.0,131.92,131.95,4629.0,123.1958,123.2518,123.1771,123.2051,4629.0
2017-10-26 12:50:00,131.94,131.95,131.87,131.87,4347.0,123.1958,123.2051,123.1304,123.1304,4347.0
2017-10-26 12:55:00,131.81,132.01,131.8,131.81,13797.0,123.0744,123.2611,123.065,123.0744,13797.0
2017-10-26 13:00:00,131.82,131.88,131.77,131.79,6420.0,123.0837,123.1397,123.037,123.0557,6420.0
2017-10-26 13:05:00,131.79,131.89,131.75,131.89,4500.0,123.0557,123.1491,123.0183,123.1491,4500.0
2017-10-26 13:10:00,131.88,131.99,131.88,131.99,1800.0,123.1397,123.2424,123.1397,123.2424,1800.0
2017-10-26 13:15:00,131.99,132.06,131.99,132.01,2100.0,123.2424,123.3078,123.2424,123.2611,2100.0
2017-10-26 13:20:00,132.07,132.14,132.07,132.07,10938.0,123.3171,123.3825,123.3171,123.3171,10938.0
2017-10-26 13:25:00,132.11,132.18,132.09,132.18,6030.0,123.3545,123.4198,123.3358,123.4198,6030.0
2017-10-26 13:30:00,132.15,132.18,132.13,132.18,1200.0,123.3918,123.4198,123.3732,123.4198,1200.0
2017-10-26 13:35:00,132.16,132.24,132.15,132.24,4800.0,123.4012,123.4759,123.3918,123.4759,4800.0
2017-10-26 13:40:00,132.27,132.28,132.12,132.22,13086.0,123.5039,123.5132,123.3638,123.4572,13086.0
2017-10-26 13:45:00,132.16,132.28,132.04,132.27,27603.0,123.4012,123.5132,123.2891,123.5039,27603.0
2017-10-26 13:50:00,132.28,132.64,132.28,132.57,54042.0,123.5132,123.8494,123.5132,123.784,54042.0
2017-10-26 13:55:00,132.61,132.74,132.61,132.67,7500.0,123.8214,123.9427,123.8214,123.8774,7500.0
2017-10-26 14:00:00,132.63,132.63,132.48,132.53,4800.0,123.84,123.84,123.7,123.7467,4800.0
2017-10-26 14:05:00,132.53,132.53,132.21,132.31,7500.0,123.7467,123.7467,123.4479,123.5412,7500.0
2017-10-26 14:10:00,132.39,132.55,132.32,132.34,14589.0,123.6159,123.7653,123.5506,123.5692,14589.0
2017-10-26 14:15:00,132.31,132.33,132.18,132.18,7500.0,123.5412,123.5599,123.4198,123.4198,7500.0
2017-10-26 14:20:00,132.16,132.18,131.97,132.17,8781.0,123.4012,123.4198,123.2238,123.4105,8781.0
2017-10-26 14:25:00,132.17,132.19,132.05,132.19,900.0,123.4105,123.4292,123.2985,123.4292,900.0
2017-10-26 14:30:00,132.23,132.23,131.98,131.99,8382.0,123.4665,123.4665,123.2331,123.2424,8382.0
2017-10-26 14:35:00,131.96,132.05,131.9,132.05,2400.0,123.2144,123.2985,123.1584,123.2985,2400.0
2017-10-26 14:40:00,131.96,131.97,131.79,131.94,8100.0,123.2144,123.2238,123.0557,123.1958,8100.0
2017-10-26 14:45:00,131.92,132.01,131.82,131.88,15600.0,123.1771,123.2611,123.0837,123.1397,15600.0
2017-10-26 14:50:00,131.84,131.94,131.84,131.94,2700.0,123.1024,123.1958,123.1024,123.1958,2700.0
2017-10-26 14:55:00,131.91,131.98,131.82,131.85,16998.0,123.1677,123.2331,123.0837,123.1117,16998.0
2017-10-26 15:00:00,131.87,131.95,131.84,131.89,14970.0,123.1304,123.2051,123.1024,123.1491,14970.0
2017-10-26 15:05:00,131.89,131.93,131.84,131.92,15687.0,123.1491,123.1864,123.1024,123.1771,15687.0
2017-10-26 15:10:00,131.92,132.03,131.85,131.95,10914.0,123.1771,123.2798,123.1117,123.2051,10914.0
2017-10-26 15:15:00,131.95,132.02,131.87,131.87,13794.0,123.2051,123.2705,123.1304,123.1304,13794.0
2017-10-26 15:20:00,131.88,132.02,131.87,131.92,12609.0,123.1397,123.2705,123.1304,123.1771,12609.0
2017-10-26 15:25:00,131.91,132.03,131.87,131.97,9000.0,123.1677,123.2798,123.1304,123.2238,9000.0
2017-10-26 15:30:00,131.93,132.01,131.86,131.95,15804.0,123.1864,123.2611,123.1211,123.2051,15804.0
2017-10-26 15:35:00,131.99,132.15,131.86,132.11,26862.0,123.2424,123.3918,123.1211,123.3545,26862.0
2017-10-26 15:40:00,132.09,132.34,132.09,132.3,30771.0,123.3358,123.5692,123.3358,123.5319,30771.0
2017-10-26 15:45:00,132.32,132.46,132.27,132.4,33537.0,123.5506,123.6813,123.5039,123.6253,33537.0
2017-10-26 15:50:00,132.39,132.44,132.24,132.44,42444.0,123.6159,123.6626,123.4759,123.6626,42444.0
2017-10-26 15:55:00,132.44,132.46,132.22,132.24,141618.0,123.6626,123.6813,123.4572,123.4759,141618.0
2017-10-27 09:30:00,132.18,132.22,131.74,131.96,39597.0,123.4198,123.4572,123.009,123.2144,39597.0
2017-10-27 09:35:00,131.97,132.02,131.78,131.78,8880.0,123.2238,123.2705,123.0464,123.0464,8880.0
2017-10-27 09:40:00,131.9,131.9,131.55,131.55,4665.0,123.1584,123.1584,122.8316,122.8316,4665.0
2017-10-27 09:45:00,131.7,132.37,131.54,132.13,15741.0,122.9717,123.5973,122.8223,123.3732,15741.0
2017-10-27 09:50:00,132.18,132.2,131.91,132.05,25584.0,123.4198,123.4385,123.1677,123.2985,25584.0
2017-10-27 09:55:00,131.95,131.95,131.38,131.38,17718.0,123.2051,123.2051,122.6729,122.6729,17718.0
2017-10-27 10:00:00,131.51,131.64,131.07,131.07,58497.0,122.7943,122.9156,122.3834,122.3834,58497.0
2017-10-27 10:05:00,131.15,131.26,131.02,131.04,13602.0,122.4581,122.5608,122.3367,122.3554,13602.0
2017-10-27 10:10:00,131.02,131.22,130.97,131.18,24000.0,122.3367,122.5235,122.29,122.4861,24000.0
2017-10-27 10:15:00,131.22,131.65,131.22,131.65,10500.0,122.5235,122.925,122.5235,122.925,10500.0
2017-10-27 10:20:00,131.67,131.68,131.56,131.67,10518.0,122.9436,122.953,122.8409,122.9436,10518.0
2017-10-27 10:25:00,131.61,131.83,131.61,131.83,10707.0,122.8876,123.093,122.8876,123.093,10707.0
2017-10-27 10:30:00,131.83,131.97,131.67,131.97,15612.0,123.093,123.2238,122.9436,123.2238,15612.0
2017-10-27 10:35:00,131.93,132.27,131.83,132.16,6300.0,123.1864,123.5039,123.093,123.4012,6300.0
2017-10-27 10:40:00,132.15,132.38,131.89,132.23,39348.0,123.3918,123.6066,123.1491,123.4665,39348.0
2017-10-27 10:45:00,132.22,132.22,131.9,131.92,65718.0,123.4572,123.4572,123.1584,123.1771,65718.0
2017-10-27 10:50:00,131.9,132.02,131.87,131.91,14103.0,123.1584,123.2705,123.1304,123.1677,14103.0
2017-10-27 10:55:00,131.96,132.06,131.67,131.79,24456.0,123.2144,123.3078,122.9436,123.0557,24456.0
2017-10-27 11:00:00,131.69,131.93,131.69,131.93,6303.0,122.9623,123.1864,122.9623,123.1864,6303.0
2017-10-27 11:05:00,131.92,131.99,131.73,131.94,8991.0,123.1771,123.2424,122.9997,123.1958,8991.0
2017-10-27 11:10:00,131.89,131.89,131.53,131.54,17334.0,123.1491,123.1491,122.8129,122.8223,17334.0
2017-10-27 11:15:00,131.59,131.59,131.56,131.56,600.0,122.869,122.869,122.8409,122.8409,600.0
2017-10-27 11:20:00,131.59,131.66,131.56,131.6,43035.0,122.869,122.9343,122.8409,122.8783,43035.0
2017-10-27 11:25:00,131.58,131.68,131.57,131.62,10161.0,122.8596,122.953,122.8503,122.897,10161.0
2017-10-27 11:30:00,131.61,131.67,131.6,131.67,3960.0,122.8876,122.9436,122.8783,122.9436,3960.0
2017-10-27 11:35:00,131.66,131.72,131.64,131.68,7968.0,122.9343,122.9903,122.9156,122.953,7968.0
2017-10-27 11:40:00,131.68,131.69,131.55,131.55,17322.0,122.953,122.9623,122.8316,122.8316,17322.0
2017-10-27 11:45:00,131.55,131.69,131.53,131.64,17250.0,122.8316,122.9623,122.8129,122.9156,17250.0
2017-10-27 11:50:00,131.64,131.67,131.52,131.52,3300.0,122.9156,122.9436,122.8036,122.8036,3300.0
2017-10-27 11:55:00,131.53,131.71,131.52,131.7,6300.0,122.8129,122.981,122.8036,122.9717,6300.0
2017-10-27 12:00:00,131.66,131.69,131.64,131.64,5880.0,122.9343,122.9623,122.9156,122.9156,5880.0
2017-10-27 12:05:00,131.67,131.71,131.66,131.71,5700.0,122.9436,122.981,122.9343,122.981,5700.0
2017-10-27 12:10:00,131.72,131.72,131.61,131.61,11130.0,122.9903,122.9903,122.8876,122.8876,11130.0
2017-10-27 12:15:00,131.67,131.69,131.62,131.62,17346.0,122.9436,122.9623,122.897,122.897,17346.0
2017-10-27 12:20:00,131.64,131.64,131.58,131.61,4203.0,122.9156,122.9156,122.8596,122.8876,4203.0
2017-10-27 12:25:00,131.62,131.76,131.56,131.76,15000.0,122.897,123.0277,122.8409,123.0277,15000.0
2017-10-27 12:30:00,131.81,131.86,131.74,131.85,3900.0,123.0744,123.1211,123.009,123.1117,3900.0
2017-10-27 12:35:00,131.86,132.45,131.86,132.43,33021.0,123.1211,123.672,123.1211,123.6533,33021.0
2017-10-27 12:40:00,132.38,132.38,132.16,132.16,16137.0,123.6066,123.6066,123.4012,123.4012,16137.0
2017-10-27 12:45:00,132.11,132.44,132.11,132.44,8922.0,123.3545,123.6626,123.3545,123.6626,8922.0
2017-10-27 12:50:00,132.5,132.66,132.36,132.37,17589.0,123.7186,123.868,123.5879,123.5973,17589.0
2017-10-27 12:55:00,132.34,132.44,132.29,132.44,12120.0,123.5692,123.6626,123.5226,123.6626,12120.0
2017-10-27 13:00:00,132.47,132.57,132.32,132.32,12522.0,123.6906,123.784,123.5506,123.5506,12522.0
2017-10-27 13:05:00,132.37,132.58,132.37,132.58,6000.0,123.5973,123.7933,123.5973,123.7933,6000.0
2017-10-27 13:10:00,132.62,132.62,132.48,132.57,15375.0,123.8307,123.8307,123.7,123.784,15375.0
2017-10-27 13:15:00,132.55,132.55,132.49,132.49,3300.0,123.7653,123.7653,123.7093,123.7093,3300.0
2017-10-27 13:20:00,132.51,132.57,132.5,132.5,46524.0,123.728,123.784,123.7186,123.7186,46524.0
2017-10-27 13:25:00,132.5,132.55,132.42,132.47,15390.0,123.7186,123.7653,123.6439,123.6906,15390.0
2017-10-27 13:30:00,132.49,132.52,132.48,132.48,1500.0,123.7093,123.7373,123.7,123.7,1500.0
2017-10-27 13:35:00,132.48,132.5,132.41,132.41,5787.0,123.7,123.7186,123.6346,123.6346,5787.0
2017-10-27 13:40:00,132.39,132.39,132.31,132.34,5100.0,123.6159,123.6159,123.5412,123.5692,5100.0
2017-10-27 13:45:00,132.37,132.42,132.3,132.31,10800.0,123.5973,123.6439,123.5319,123.5412,10800.0
2017-10-27 13:50:00,132.32,132.32,132.21,132.23,10782.0,123.5506,123.5506,123.4479,123.4665,10782.0
2017-10-27 13:55:00,132.25,132.25,132.19,132.19,3999.0,123.4852,123.4852,123.4292,123.4292,3999.0
2017-10-27 14:00:00,132.19,132.48,132.19,132.44,26412.0,123.4292,123.7,123.4292,123.6626,26412.0
2017-10-27 14:05:00,132.44,132.48,132.43,132.44,3003.0,123.6626,123.7,123.6533,123.6626,3003.0
2017-10-27 14:10:00,132.45,132.51,132.45,132.51,2100.0,123.672,123.728,123.672,123.728,2100.0
2017-10-27 14:15:00,132.51,132.52,132.38,132.48,12501.0,123.728,123.7373,123.6066,123.7,12501.0
2017-10-27 14:20:00,132.48,132.48,132.48,132.48,0.0,123.7,123.7,123.7,123.7,0.0
2017-10-27 14:25:00,132.44,132.44,132.32,132.39,4200.0,123.6626,123.6626,123.5506,123.6159,4200.0
2017-10-27 14:30:00,132.4,132.42,132.37,132.37,7500.0,123.6253,123.6439,123.5973,123.5973,7500.0
2017-10-27 14:35:00,132.4,132.48,132.4,132.46,3900.0,123.6253,123.7,123.6253,123.6813,3900.0
2017-10-27 14:40:00,132.48,132.48,132.34,132.4,9312.0,123.7,123.7,123.5692,123.6253,9312.0
2017-10-27 14:45:00,132.39,132.43,132.21,132.29,27954.0,123.6159,123.6533,123.4479,123.5226,27954.0
2017-10-27 14:50:00,132.3,132.36,132.3,132.33,4416.0,123.5319,123.5879,123.5319,123.5599,4416.0
2017-10-27 14:55:00,132.36,132.41,132.3,132.35,9300.0,123.5879,123.6346,123.5319,123.5786,9300.0
2017-10-27 15:00:00,132.39,132.39,132.32,132.32,1200.0,123.6159,123.6159,123.5506,123.5506,1200.0
2017-10-27 15:05:00,132.33,132.43,132.32,132.39,14400.0,123.5599,123.6533,123.5506,123.6159,14400.0
2017-10-27 15:10:00,132.41,132.48,132.35,132.35,13287.0,123.6346,123.7,123.5786,123.5786,13287.0
2017-10-27 15:15:00,132.38,132.4,132.38,132.39,7500.0,123.6066,123.6253,123.6066,123.6159,7500.0
2017-10-27 15:20:00,132.37,132.57,132.37,132.5,9300.0,123.5973,123.784,123.5973,123.7186,9300.0
2017-10-27 15:25:00,132.53,132.53,132.38,132.38,27495.0,123.7467,123.7467,123.6066,123.6066,27495.0
2017-10-27 15:30:00,132.38,132.41,132.32,132.39,25722.0,123.6066,123.6346,123.5506,123.6159,25722.0
2017-10-27 15:35:00,132.43,132.43,132.35,132.38,13296.0,123.6533,123.6533,123.5786,123.6066,13296.0
2017-10-27 15:40:00,132.4,132.53,132.36,132.5,33948.0,123.6253,123.7467,123.5879,123.7186,33948.0
2017-10-27 15:45:00,132.52,132.58,132.5,132.52,37074.0,123.7373,123.7933,123.7186,123.7373,37074.0
2017-10-27 15:50:00,132.55,132.57,132.5,132.5,53370.0,123.7653,123.784,123.7186,123.7186,53370.0
2017-10-27 15:55:00,132.52,132.53,132.29,132.43,127185.0,123.7373,123.7467,123.5226,123.6533,127185.0
2017-10-30 09:30:00,132.38,132.38,132.38,132.38,10047.0,123.6066,123.6066,123.6066,123.6066,10047.0
2017-10-30 09:35:00,132.31,132.31,132.0,132.0,600.0,123.5412,123.5412,123.2518,123.2518,600.0
2017-10-30 09:40:00,132.13,132.29,132.12,132.2,7800.0,123.3732,123.5226,123.3638,123.4385,7800.0
2017-10-30 09:45:00,132.08,132.23,131.96,132.04,13500.0,123.3265,123.4665,123.2144,123.2891,13500.0
2017-10-30 09:50:00,131.97,132.11,131.97,132.03,2700.0,123.2238,123.3545,123.2238,123.2798,2700.0
2017-10-30 09:55:00,132.08,132.11,131.99,131.99,5208.0,123.3265,123.3545,123.2424,123.2424,5208.0
2017-10-30 10:00:00,132.07,132.08,131.91,131.93,8700.0,123.3171,123.3265,123.1677,123.1864,8700.0
2017-10-30 10:05:00,131.92,132.07,131.9,132.03,3600.0,123.1771,123.3171,123.1584,123.2798,3600.0
2017-10-30 10:10:00,132.02,132.11,131.77,131.79,8136.0,123.2705,123.3545,123.037,123.0557,8136.0
2017-10-30 10:15:00,131.75,132.14,131.75,132.13,11700.0,123.0183,123.3825,123.0183,123.3732,11700.0
2017-10-30 10:20:00,132.13,132.23,132.11,132.22,2400.0,123.3732,123.4665,123.3545,123.4572,2400.0
2017-10-30 10:25:00,132.24,132.24,132.12,132.16,11700.0,123.4759,123.4759,123.3638,123.4012,11700.0
2017-10-30 10:30:00,132.15,132.26,132.09,132.19,10800.0,123.3918,123.4945,123.3358,123.4292,10800.0
2017-10-30 10:35:00,132.27,132.41,132.25,132.41,8100.0,123.5039,123.6346,123.4852,123.6346,8100.0
2017-10-30 10:40:00,132.45,132.57,132.43,132.46,9000.0,123.672,123.784,123.6533,123.6813,9000.0
2017-10-30 10:45:00,132.49,132.59,132.35,132.49,11511.0,123.7093,123.8027,123.5786,123.7093,11511.0
2017-10-30 10:50:00,132.49,132.49,132.25,132.25,4560.0,123.7093,123.7093,123.4852,123.4852,4560.0
2017-10-30 10:55:00,132.35,132.62,132.35,132.62,9663.0,123.5786,123.8307,123.5786,123.8307,9663.0
2017-10-30 11:00:00,132.62,132.62,132.36,132.44,7800.0,123.8307,123.8307,123.5879,123.6626,7800.0
2017-10-30 11:05:00,132.53,132.67,132.49,132.58,7911.0,123.7467,123.8774,123.7093,123.7933,7911.0
2017-10-30 11:10:00,132.66,132.66,132.5,132.56,13014.0,123.868,123.868,123.7186,123.7747,13014.0
2017-10-30 11:15:00,132.63,132.68,132.43,132.43,3660.0,123.84,123.8867,123.6533,123.6533,3660.0
2017-10-30 11:20:00,132.39,132.48,132.39,132.48,900.0,123.6159,123.7,123.6159,123.7,900.0
2017-10-30 11:25:00,132.41,132.47,132.21,132.21,6309.0,123.6346,123.6906,123.4479,123.4479,6309.0
2017-10-30 11:30:00,132.24,132.39,132.14,132.21,40329.0,123.4759,123.6159,123.3825,123.4479,40329.0
2017-10-30 11:35:00,132.15,132.22,132.14,132.14,8286.0,123.3918,123.4572,123.3825,123.3825,8286.0
2017-10-30 11:40:00,132.13,132.26,132.08,132.13,36534.0,123.3732,123.4945,123.3265,123.3732,36534.0
2017-10-30 11:45:00,132.07,132.17,132.07,132.13,9579.0,123.3171,123.4105,123.3171,123.3732,9579.0
2017-10-30 11:50:00,132.07,132.08,131.91,131.92,18807.0,123.3171,123.3265,123.1677,123.1771,18807.0
2017-10-30 11:55:00,131.96,131.99,131.92,131.93,10809.0,123.2144,123.2424,123.1771,123.1864,10809.0
2017-10-30 12:00:00,131.96,132.19,131.96,132.11,11334.0,123.2144,123.4292,123.2144,123.3545,11334.0
2017-10-30 12:05:00,132.14,132.2,132.14,132.2,2790.0,123.3825,123.4385,123.3825,123.4385,2790.0
2017-10-30 12:10:00,132.2,132.21,132.09,132.15,7611.0,123.4385,123.4479,123.3358,123.3918,7611.0
2017-10-30 12:15:00,132.2,132.21,132.06,132.06,6870.0,123.4385,123.4479,123.3078,123.3078,6870.0
2017-10-30 12:20:00,132.17,132.17,132.08,132.08,5970.0,123.4105,123.4105,123.3265,123.3265,5970.0
2017-10-30 12:25:00,132.19,132.21,132.1,132.12,7581.0,123.4292,123.4479,123.3452,123.3638,7581.0
2017-10-30 12:30:00,132.18,132.26,132.14,132.2,5100.0,123.4198,123.4945,123.3825,123.4385,5100.0
2017-10-30 12:35:00,132.2,132.2,132.2,132.2,0.0,123.4385,123.4385,123.4385,123.4385,0.0
2017-10-30 12:40:00,132.17,132.17,132.03,132.03,3300.0,123.4105,123.4105,123.2798,123.2798,3300.0
2017-10-30 12:45:00,132.03,132.22,131.86,131.94,15483.0,123.2798,123.4572,123.1211,123.1958,15483.0
2017-10-30 12:50:00,131.99,132.09,131.92,132.09,4200.0,123.2424,123.3358,123.1771,123.3358,4200.0
2017-10-30 12:55:00,132.1,132.11,131.86,131.93,5205.0,123.3452,123.3545,123.1211,123.1864,5205.0
2017-10-30 13:00:00,131.92,132.14,131.92,132.02,9711.0,123.1771,123.3825,123.1771,123.2705,9711.0
2017-10-30 13:05:00,132.03,132.12,132.03,132.12,600.0,123.2798,123.3638,123.2798,123.3638,600.0
2017-10-30 13:10:00,132.12,132.12,131.96,131.99,9630.0,123.3638,123.3638,123.2144,123.2424,9630.0
2017-10-30 13:15:00,132.03,132.13,131.93,132.11,10329.0,123.2798,123.3732,123.1864,123.3545,10329.0
2017-10-30 13:20:00,132.09,132.2,131.99,131.99,9000.0,123.3358,123.4385,123.2424,123.2424,9000.0
2017-10-30 13:25:00,131.99,131.99,131.99,131.99,0.0,123.2424,123.2424,123.2424,123.2424,0.0
2017-10-30 13:30:00,132.18,132.22,132.05,132.08,4200.0,123.4198,123.4572,123.2985,123.3265,4200.0
2017-10-30 13:35:00,132.09,132.09,131.81,131.95,8316.0,123.3358,123.3358,123.0744,123.2051,8316.0
2017-10-30 13:40:00,131.94,132.07,131.84,131.91,9525.0,123.1958,123.3171,123.1024,123.1677,9525.0
2017-10-30 13:45:00,131.97,132.02,131.91,132.02,4800.0,123.2238,123.2705,123.1677,123.2705,4800.0
2017-10-30 13:50:00,132.03,132.03,131.67,131.7,11250.0,123.2798,123.2798,122.9436,122.9717,11250.0
2017-10-30 13:55:00,131.87,131.9,131.73,131.73,42453.0,123.1304,123.1584,122.9997,122.9997,42453.0
2017-10-30 14:00:00,131.77,131.84,131.7,131.84,15300.0,123.037,123.1024,122.9717,123.1024,15300.0
2017-10-30 14:05:00,131.86,131.89,131.78,131.8,8421.0,123.1211,123.1491,123.0464,123.065,8421.0
2017-10-30 14:10:00,131.88,131.88,131.8,131.8,9000.0,123.1397,123.1397,123.065,123.065,9000.0
2017-10-30 14:15:00,131.76,131.77,131.68,131.72,4800.0,123.0277,123.037,122.953,122.9903,4800.0
2017-10-30 14:20:00,131.69,131.72,131.57,131.68,22200.0,122.9623,122.9903,122.8503,122.953,22200.0
2017-10-30 14:25:00,131.69,131.7,131.63,131.66,8799.0,122.9623,122.9717,122.9063,122.9343,8799.0
2017-10-30 14:30:00,131.65,131.65,131.31,131.57,37185.0,122.925,122.925,122.6075,122.8503,37185.0
2017-10-30 14:35:00,131.54,131.55,131.4,131.4,5031.0,122.8223,122.8316,122.6915,122.6915,5031.0
2017-10-30 14:40:00,131.41,131.45,131.23,131.45,12648.0,122.7009,122.7382,122.5328,122.7382,12648.0
2017-10-30 14:45:00,131.37,131.41,131.34,131.41,4800.0,122.6635,122.7009,122.6355,122.7009,4800.0
2017-10-30 14:50:00,131.35,131.35,131.26,131.26,5373.0,122.6449,122.6449,122.5608,122.5608,5373.0
2017-10-30 14:55:00,131.26,131.38,131.26,131.34,9300.0,122.5608,122.6729,122.5608,122.6355,9300.0
2017-10-30 15:00:00,131.32,131.45,131.32,131.39,12582.0,122.6168,122.7382,122.6168,122.6822,12582.0
2017-10-30 15:05:00,131.41,131.63,131.36,131.57,15969.0,122.7009,122.9063,122.6542,122.8503,15969.0
2017-10-30 15:10:00,131.59,131.62,131.51,131.53,4608.0,122.869,122.897,122.7943,122.8129,4608.0
2017-10-30 15:15:00,131.5,131.5,131.41,131.45,3282.0,122.7849,122.7849,122.7009,122.7382,3282.0
2017-10-30 15:20:00,131.45,131.53,131.43,131.49,15093.0,122.7382,122.8129,122.7196,122.7756,15093.0
2017-10-30 15:25:00,131.47,131.5,131.38,131.5,10653.0,122.7569,122.7849,122.6729,122.7849,10653.0
2017-10-30 15:30:00,131.5,131.57,131.47,131.5,15531.0,122.7849,122.8503,122.7569,122.7849,15531.0
2017-10-30 15:35:00,131.51,131.51,131.35,131.39,11862.0,122.7943,122.7943,122.6449,122.6822,11862.0
2017-10-30 15:40:00,131.43,131.55,131.41,131.45,19014.0,122.7196,122.8316,122.7009,122.7382,19014.0
2017-10-30 15:45:00,131.41,131.68,131.4,131.68,26100.0,122.7009,122.953,122.6915,122.953,26100.0
2017-10-30 15:50:00,131.68,131.68,131.47,131.57,39522.0,122.953,122.953,122.7569,122.8503,39522.0
2017-10-30 15:55:00,131.55,131.57,131.42,131.42,61485.0,122.8316,122.8503,122.7102,122.7102,61485.0
2017-10-31 09:30:00,131.45,131.72,131.4,131.5,17553.0,122.7382,122.9903,122.6915,122.7849,17553.0
2017-10-31 09:35:00,131.74,131.74,131.74,131.74,2700.0,123.009,123.009,123.009,123.009,2700.0
2017-10-31 09:40:00,131.78,131.89,131.69,131.89,5100.0,123.0464,123.1491,122.9623,123.1491,5100.0
2017-10-31 09:45:00,131.71,132.17,131.71,132.03,6000.0,122.981,123.4105,122.981,123.2798,6000.0
2017-10-31 09:50:00,131.88,131.96,131.83,131.91,5400.0,123.1397,123.2144,123.093,123.1677,5400.0
2017-10-31 09:55:00,132.28,132.28,132.0,132.0,2103.0,123.5132,123.5132,123.2518,123.2518,2103.0
2017-10-31 10:00:00,131.89,131.92,131.59,131.59,8100.0,123.1491,123.1771,122.869,122.869,8100.0
2017-10-31 10:05:00,131.62,131.66,131.52,131.53,2100.0,122.897,122.9343,122.8036,122.8129,2100.0
2017-10-31 10:10:00,131.64,131.73,131.63,131.72,8040.0,122.9156,122.9997,122.9063,122.9903,8040.0
2017-10-31 10:15:00,131.68,131.9,131.66,131.9,7260.0,122.953,123.1584,122.9343,123.1584,7260.0
2017-10-31 10:20:00,131.94,132.02,131.89,132.02,1200.0,123.1958,123.2705,123.1491,123.2705,1200.0
2017-10-31 10:25:00,132.05,132.13,132.05,132.12,3900.0,123.2985,123.3732,123.2985,123.3638,3900.0
2017-10-31 10:30:00,132.14,132.18,131.98,132.05,9300.0,123.3825,123.4198,123.2331,123.2985,9300.0
2017-10-31 10:35:00,132.15,132.22,132.11,132.2,9183.0,123.3918,123.4572,123.3545,123.4385,9183.0
2017-10-31 10:40:00,132.24,132.24,132.14,132.21,8787.0,123.4759,123.4759,123.3825,123.4479,8787.0
2017-10-31 10:45:00,132.31,132.31,132.05,132.07,8400.0,123.5412,123.5412,123.2985,123.3171,8400.0
2017-10-31 10:50:00,132.02,132.1,132.02,132.08,900.0,123.2705,123.3452,123.2705,123.3265,900.0
2017-10-31 10:55:00,132.08,132.16,132.02,132.15,2700.0,123.3265,123.4012,123.2705,123.3918,2700.0
2017-10-31 11:00:00,132.14,132.16,131.96,132.14,12300.0,123.3825,123.4012,123.2144,123.3825,12300.0
2017-10-31 11:05:00,132.02,132.15,132.02,132.08,2400.0,123.2705,123.3918,123.2705,123.3265,2400.0
2017-10-31 11:10:00,132.08,132.08,131.8,131.8,11100.0,123.3265,123.3265,123.065,123.065,11100.0
2017-10-31 11:15:00,131.84,131.95,131.78,131.78,9396.0,123.1024,123.2051,123.0464,123.0464,9396.0
2017-10-31 11:20:00,131.7,131.73,131.66,131.7,4500.0,122.9717,122.9997,122.9343,122.9717,4500.0
2017-10-31 11:25:00,131.79,131.83,131.73,131.76,6300.0,123.0557,123.093,122.9997,123.0277,6300.0
2017-10-31 11:30:00,131.8,131.84,131.53,131.53,9900.0,123.065,123.1024,122.8129,122.8129,9900.0
2017-10-31 11:35:00,131.56,131.67,131.51,131.51,11220.0,122.8409,122.9436,122.7943,122.7943,11220.0
2017-10-31 11:40:00,131.48,131.75,131.48,131.75,4500.0,122.7662,123.0183,122.7662,123.0183,4500.0
2017-10-31 11:45:00,131.75,131.9,131.66,131.85,14370.0,123.0183,123.1584,122.9343,123.1117,14370.0
2017-10-31 11:50:00,131.85,131.95,131.81,131.9,14700.0,123.1117,123.2051,123.0744,123.1584,14700.0
2017-10-31 11:55:00,131.91,132.07,131.91,132.05,18600.0,123.1677,123.3171,123.1677,123.2985,18600.0
2017-10-31 12:00:00,132.03,132.16,131.94,131.99,19794.0,123.2798,123.4012,123.1958,123.2424,19794.0
2017-10-31 12:05:00,132.03,132.11,131.93,132.03,8412.0,123.2798,123.3545,123.1864,123.2798,8412.0
2017-10-31 12:10:00,132.04,132.08,131.96,132.08,5400.0,123.2891,123.3265,123.2144,123.3265,5400.0
2017-10-31 12:15:00,132.03,132.03,132.02,132.02,600.0,123.2798,123.2798,123.2705,123.2705,600.0
2017-10-31 12:20:00,132.1,132.23,132.03,132.16,18099.0,123.3452,123.4665,123.2798,123.4012,18099.0
2017-10-31 12:25:00,132.14,132.14,131.85,131.85,9330.0,123.3825,123.3825,123.1117,123.1117,9330.0
2017-10-31 12:30:00,132.0,132.17,131.93,132.17,3417.0,123.2518,123.4105,123.1864,123.4105,3417.0
2017-10-31 12:35:00,132.15,132.16,132.1,132.16,3900.0,123.3918,123.4012,123.3452,123.4012,3900.0
2017-10-31 12:40:00,132.17,132.17,132.09,132.09,11328.0,123.4105,123.4105,123.3358,123.3358,11328.0
2017-10-31 12:45:00,132.19,132.31,132.19,132.31,13182.0,123.4292,123.5412,123.4292,123.5412,13182.0
2017-10-31 12:50:00,132.31,132.31,132.21,132.31,4500.0,123.5412,123.5412,123.4479,123.5412,4500.0
2017-10-31 12:55:00,132.29,132.44,132.23,132.3,5130.0,123.5226,123.6626,123.4665,123.5319,5130.0
2017-10-31 13:00:00,132.26,132.37,132.24,132.3,26562.0,123.4945,123.5973,123.4759,123.5319,26562.0
2017-10-31 13:05:00,132.24,132.24,132.16,132.16,2700.0,123.4759,123.4759,123.4012,123.4012,2700.0
2017-10-31 13:10:00,132.2,132.23,131.96,132.05,20199.0,123.4385,123.4665,123.2144,123.2985,20199.0
2017-10-31 13:15:00,132.12,132.15,132.01,132.08,7122.0,123.3638,123.3918,123.2611,123.3265,7122.0
2017-10-31 13:20:00,131.99,132.1,131.94,131.94,11364.0,123.2424,123.3452,123.1958,123.1958,11364.0
2017-10-31 13:25:00,131.98,132.05,131.98,132.05,2700.0,123.2331,123.2985,123.2331,123.2985,2700.0
2017-10-31 13:30:00,132.0,132.0,131.78,131.78,6159.0,123.2518,123.2518,123.0464,123.0464,6159.0
2017-10-31 13:35:00,131.86,132.07,131.86,131.9,5700.0,123.1211,123.3171,123.1211,123.1584,5700.0
2017-10-31 13:40:00,131.84,131.91,131.58,131.58,19827.0,123.1024,123.1677,122.8596,122.8596,19827.0
2017-10-31 13:45:00,131.62,131.66,131.45,131.66,12240.0,122.897,122.9343,122.7382,122.9343,12240.0
2017-10-31 13:50:00,131.74,131.99,131.74,131.99,3096.0,123.009,123.2424,123.009,123.2424,3096.0
2017-10-31 13:55:00,131.91,131.91,131.8,131.87,8046.0,123.1677,123.1677,123.065,123.1304,8046.0
2017-10-31 14:00:00,131.9,131.9,131.81,131.81,5400.0,123.1584,123.1584,123.0744,123.0744,5400.0
2017-10-31 14:05:00,131.81,131.82,131.73,131.76,6603.0,123.0744,123.0837,122.9997,123.0277,6603.0
2017-10-31 14:10:00,131.84,131.94,131.82,131.85,10800.0,123.1024,123.1958,123.0837,123.1117,10800.0
2017-10-31 14:15:00,131.85,131.87,131.75,131.81,15630.0,123.1117,123.1304,123.0183,123.0744,15630.0
2017-10-31 14:20:00,131.84,131.85,131.78,131.78,17709.0,123.1024,123.1117,123.0464,123.0464,17709.0
2017-10-31 14:25:00,131.81,131.81,131.69,131.76,2100.0,123.0744,123.0744,122.9623,123.0277,2100.0
2017-10-31 14:30:00,131.79,131.84,131.76,131.78,7500.0,123.0557,123.1024,123.0277,123.0464,7500.0
2017-10-31 14:35:00,131.83,131.87,131.72,131.72,8361.0,123.093,123.1304,122.9903,122.9903,8361.0
2017-10-31 14:40:00,131.76,131.85,131.74,131.79,10218.0,123.0277,123.1117,123.009,123.0557,10218.0
2017-10-31 14:45:00,131.79,131.79,131.69,131.77,4500.0,123.0557,123.0557,122.9623,123.037,4500.0
2017-10-31 14:50:00,131.75,131.77,131.71,131.71,8694.0,123.0183,123.037,122.981,122.981,8694.0
2017-10-31 14:55:00,131.73,131.83,131.73,131.83,6171.0,122.9997,123.093,122.9997,123.093,6171.0
2017-10-31 15:00:00,131.81,131.86,131.73,131.84,9900.0,123.0744,123.1211,122.9997,123.1024,9900.0
2017-10-31 15:05:00,131.84,131.84,131.74,131.74,2400.0,123.1024,123.1024,123.009,123.009,2400.0
2017-10-31 15:10:00,131.74,132.0,131.73,132.0,8400.0,123.009,123.2518,122.9997,123.2518,8400.0
2017-10-31 15:15:00,131.99,131.99,131.9,131.9,3900.0,123.2424,123.2424,123.1584,123.1584,3900.0
2017-10-31 15:20:00,131.85,131.91,131.82,131.86,9000.0,123.1117,123.1677,123.0837,123.1211,9000.0
2017-10-31 15:25:00,131.87,131.88,131.83,131.83,7914.0,123.1304,123.1397,123.093,123.093,7914.0
2017-10-31 15:30:00,131.71,131.82,131.68,131.82,11085.0,122.981,123.0837,122.953,123.0837,11085.0
2017-10-31 15:35:00,131.79,131.83,131.74,131.81,15390.0,123.0557,123.093,123.009,123.0744,15390.0
2017-10-31 15:40:00,131.81,131.83,131.77,131.79,9762.0,123.0744,123.093,123.037,123.0557,9762.0
2017-10-31 15:45:00,131.78,131.79,131.68,131.75,14205.0,123.0464,123.0557,122.953,123.0183,14205.0
2017-10-31 15:50:00,131.76,131.82,131.73,131.81,19014.0,123.0277,123.0837,122.9997,123.0744,19014.0
2017-10-31 15:55:00,131.8,131.86,131.72,131.74,86616.0,123.065,123.1211,122.9903,123.009,86616.0
2017-11-01 09:30:00,130.88,131.6,130.48,131.04,36747.0,122.206,122.8783,121.8325,122.3554,36747.0
2017-11-01 09:35:00,131.03,131.48,131.03,131.45,10110.0,122.3461,122.7662,122.3461,122.7382,10110.0
2017-11-01 09:40:00,131.46,131.87,131.46,131.87,18609.0,122.7476,123.1304,122.7476,123.1304,18609.0
2017-11-01 09:45:00,131.84,131.95,131.43,131.47,7500.0,123.1024,123.2051,122.7196,122.7569,7500.0
2017-11-01 09:50:00,131.52,131.7,131.52,131.7,13509.0,122.8036,122.9717,122.8036,122.9717,13509.0
2017-11-01 09:55:00,131.61,131.75,131.45,131.68,35499.0,122.8876,123.0183,122.7382,122.953,35499.0
2017-11-01 10:00:00,131.58,131.58,131.28,131.28,7200.0,122.8596,122.8596,122.5795,122.5795,7200.0
2017-11-01 10:05:00,131.44,131.61,131.34,131.34,11448.0,122.7289,122.8876,122.6355,122.6355,11448.0
2017-11-01 10:10:00,131.34,131.42,131.03,131.24,12465.0,122.6355,122.7102,122.3461,122.5421,12465.0
2017-11-01 10:15:00,131.18,131.23,130.91,130.98,8850.0,122.4861,122.5328,122.234,122.2994,8850.0
2017-11-01 10:20:00,131.05,131.14,130.91,130.91,6063.0,122.3647,122.4488,122.234,122.234,6063.0
2017-11-01 10:25:00,130.89,131.02,130.8,131.0,10200.0,122.2153,122.3367,122.1313,122.3181,10200.0
2017-11-01 10:30:00,130.86,130.89,130.61,130.89,14448.0,122.1873,122.2153,121.9539,122.2153,14448.0
2017-11-01 10:35:00,130.96,131.16,130.83,131.16,18996.0,122.2807,122.4674,122.1593,122.4674,18996.0
2017-11-01 10:40:00,131.16,131.23,131.0,131.12,11400.0,122.4674,122.5328,122.3181,122.4301,11400.0
2017-11-01 10:45:00,131.28,131.55,131.26,131.55,8571.0,122.5795,122.8316,122.5608,122.8316,8571.0
2017-11-01 10:50:00,131.55,131.64,131.55,131.56,2421.0,122.8316,122.9156,122.8316,122.8409,2421.0
2017-11-01 10:55:00,131.57,131.64,131.49,131.49,5352.0,122.8503,122.9156,122.7756,122.7756,5352.0
2017-11-01 11:00:00,131.4,131.61,131.39,131.52,4107.0,122.6915,122.8876,122.6822,122.8036,4107.0
2017-11-01 11:05:00,131.53,131.64,131.5,131.61,5700.0,122.8129,122.9156,122.7849,122.8876,5700.0
2017-11-01 11:10:00,131.54,131.58,131.49,131.56,2169.0,122.8223,122.8596,122.7756,122.8409,2169.0
2017-11-01 11:15:00,131.55,131.63,131.51,131.51,3900.0,122.8316,122.9063,122.7943,122.7943,3900.0
2017-11-01 11:20:00,131.53,131.61,131.53,131.61,1200.0,122.8129,122.8876,122.8129,122.8876,1200.0
2017-11-01 11:25:00,131.53,131.59,131.47,131.47,4233.0,122.8129,122.869,122.7569,122.7569,4233.0
2017-11-01 11:30:00,131.51,131.52,131.46,131.46,5853.0,122.7943,122.8036,122.7476,122.7476,5853.0
2017-11-01 11:35:00,131.51,131.54,131.39,131.39,5700.0,122.7943,122.8223,122.6822,122.6822,5700.0
2017-11-01 11:40:00,131.45,131.45,131.44,131.45,1800.0,122.7382,122.7382,122.7289,122.7382,1800.0
2017-11-01 11:45:00,131.43,131.58,131.43,131.54,2700.0,122.7196,122.8596,122.7196,122.8223,2700.0
2017-11-01 11:50:00,131.64,131.73,131.64,131.73,3303.0,122.9156,122.9997,122.9156,122.9997,3303.0
2017-11-01 11:55:00,131.68,131.71,131.49,131.5,11424.0,122.953,122.981,122.7756,122.7849,11424.0
2017-11-01 12:00:00,131.6,131.64,131.54,131.61,4200.0,122.8783,122.9156,122.8223,122.8876,4200.0
2017-11-01 12:05:00,131.56,131.62,131.48,131.6,6000.0,122.8409,122.897,122.7662,122.8783,6000.0
2017-11-01 12:10:00,131.56,131.66,131.52,131.59,6600.0,122.8409,122.9343,122.8036,122.869,6600.0
2017-11-01 12:15:00,131.59,131.79,131.59,131.73,7236.0,122.869,123.0557,122.869,122.9997,7236.0
2017-11-01 12:20:00,131.76,131.76,131.65,131.67,6270.0,123.0277,123.0277,122.925,122.9436,6270.0
2017-11-01 12:25:00,131.58,131.58,131.57,131.57,600.0,122.8596,122.8596,122.8503,122.8503,600.0
2017-11-01 12:30:00,131.64,131.77,131.34,131.34,10494.0,122.9156,123.037,122.6355,122.6355,10494.0
2017-11-01 12:35:00,131.36,131.49,131.32,131.49,3900.0,122.6542,122.7756,122.6168,122.7756,3900.0
2017-11-01 12:40:00,131.4,131.53,131.39,131.43,1800.0,122.6915,122.8129,122.6822,122.7196,1800.0
2017-11-01 12:45:00,131.41,131.41,131.31,131.35,5700.0,122.7009,122.7009,122.6075,122.6449,5700.0
2017-11-01 12:50:00,131.41,131.51,131.35,131.43,4200.0,122.7009,122.7943,122.6449,122.7196,4200.0
2017-11-01 12:55:00,131.47,131.5,131.47,131.5,900.0,122.7569,122.7849,122.7569,122.7849,900.0
2017-11-01 13:00:00,131.41,131.56,131.35,131.37,6996.0,122.7009,122.8409,122.6449,122.6635,6996.0
2017-11-01 13:05:00,131.35,131.36,131.24,131.34,3921.0,122.6449,122.6542,122.5421,122.6355,3921.0
2017-11-01 13:10:00,131.31,131.43,131.3,131.43,1200.0,122.6075,122.7196,122.5982,122.7196,1200.0
2017-11-01 13:15:00,131.36,131.37,131.23,131.26,2100.0,122.6542,122.6635,122.5328,122.5608,2100.0
2017-11-01 13:20:00,131.23,131.55,131.18,131.46,7383.0,122.5328,122.8316,122.4861,122.7476,7383.0
2017-11-01 13:25:00,131.42,131.56,131.42,131.47,2400.0,122.7102,122.8409,122.7102,122.7569,2400.0
2017-11-01 13:30:00,131.55,131.58,131.48,131.58,1500.0,122.8316,122.8596,122.7662,122.8596,1500.0
2017-11-01 13:35:00,131.53,131.53,131.35,131.35,6141.0,122.8129,122.8129,122.6449,122.6449,6141.0
2017-11-01 13:40:00,131.39,131.44,131.39,131.44,1323.0,122.6822,122.7289,122.6822,122.7289,1323.0
2017-11-01 13:45:00,131.46,131.53,131.4,131.53,3300.0,122.7476,122.8129,122.6915,122.8129,3300.0
2017-11-01 13:50:00,131.5,131.5,131.48,131.48,2100.0,122.7849,122.7849,122.7662,122.7662,2100.0
2017-11-01 13:55:00,131.41,131.52,131.35,131.52,3600.0,122.7009,122.8036,122.6449,122.8036,3600.0
2017-11-01 14:00:00,131.59,131.75,131.47,131.47,4800.0,122.869,123.0183,122.7569,122.7569,4800.0
2017-11-01 14:05:00,131.47,131.58,131.47,131.49,900.0,122.7569,122.8596,122.7569,122.7756,900.0
2017-11-01 14:10:00,131.56,131.66,131.45,131.65,4974.0,122.8409,122.9343,122.7382,122.925,4974.0
2017-11-01 14:15:00,131.74,131.83,131.71,131.75,2394.0,123.009,123.093,122.981,123.0183,2394.0
2017-11-01 14:20:00,131.82,131.87,131.75,131.78,9030.0,123.0837,123.1304,123.0183,123.0464,9030.0
2017-11-01 14:25:00,131.71,131.79,131.66,131.67,3300.0,122.981,123.0557,122.9343,122.9436,3300.0
2017-11-01 14:30:00,131.68,131.8,131.68,131.78,6300.0,122.953,123.065,122.953,123.0464,6300.0
2017-11-01 14:35:00,131.82,131.92,131.82,131.92,3450.0,123.0837,123.1771,123.0837,123.1771,3450.0
2017-11-01 14:40:00,131.88,131.93,131.81,131.81,4215.0,123.1397,123.1864,123.0744,123.0744,4215.0
2017-11-01 14:45:00,131.83,132.03,131.81,131.98,6300.0,123.093,123.2798,123.0744,123.2331,6300.0
2017-11-01 14:50:00,132.0,132.0,131.84,131.84,5400.0,123.2518,123.2518,123.1024,123.1024,5400.0
2017-11-01 14:55:00,131.83,131.88,131.67,131.74,2496.0,123.093,123.1397,122.9436,123.009,2496.0
2017-11-01 15:00:00,131.73,131.75,131.62,131.64,11160.0,122.9997,123.0183,122.897,122.9156,11160.0
2017-11-01 15:05:00,131.64,131.82,131.64,131.75,5400.0,122.9156,123.0837,122.9156,123.0183,5400.0
2017-11-01 15:10:00,131.75,131.85,131.7,131.79,12006.0,123.0183,123.1117,122.9717,123.0557,12006.0
2017-11-01 15:15:00,131.82,131.87,131.72,131.78,10800.0,123.0837,123.1304,122.9903,123.0464,10800.0
2017-11-01 15:20:00,131.77,131.88,131.77,131.81,8967.0,123.037,123.1397,123.037,123.0744,8967.0
2017-11-01 15:25:00,131.85,131.92,131.77,131.87,10554.0,123.1117,123.1771,123.037,123.1304,10554.0
2017-11-01 15:30:00,131.9,131.99,131.87,131.95,10443.0,123.1584,123.2424,123.1304,123.2051,10443.0
2017-11-01 15:35:00,131.93,132.0,131.88,131.96,14016.0,123.1864,123.2518,123.1397,123.2144,14016.0
2017-11-01 15:40:00,131.96,132.06,131.86,131.98,29235.0,123.2144,123.3078,123.1211,123.2331,29235.0
2017-11-01 15:45:00,131.96,132.01,131.86,131.92,30249.0,123.2144,123.2611,123.1211,123.1771,30249.0
2017-11-01 15:50:00,131.92,131.94,131.83,131.94,26202.0,123.1771,123.1958,123.093,123.1958,26202.0
2017-11-01 15:55:00,131.91,131.98,131.85,131.97,55161.0,123.1677,123.2331,123.1117,123.2238,55161.0
2017-11-02 09:30:00,132.31,132.31,130.91,131.12,21810.0,123.5412,123.5412,122.234,122.4301,21810.0
2017-11-02 09:35:00,130.99,131.68,130.99,131.6,12900.0,122.3087,122.953,122.3087,122.8783,12900.0
2017-11-02 09:40:00,131.59,131.59,131.25,131.26,10377.0,122.869,122.869,122.5515,122.5608,10377.0
2017-11-02 09:45:00,131.26,131.65,131.26,131.47,9534.0,122.5608,122.925,122.5608,122.7569,9534.0
2017-11-02 09:50:00,131.43,131.55,131.39,131.51,6087.0,122.7196,122.8316,122.6822,122.7943,6087.0
2017-11-02 09:55:00,131.52,131.52,131.31,131.41,3552.0,122.8036,122.8036,122.6075,122.7009,3552.0
2017-11-02 10:00:00,131.43,131.6,131.1,131.23,11463.0,122.7196,122.8783,122.4114,122.5328,11463.0
2017-11-02 10:05:00,131.19,131.32,130.65,130.65,26151.0,122.4955,122.6168,121.9912,121.9912,26151.0
2017-11-02 10:10:00,130.74,131.08,130.68,130.68,12489.0,122.0753,122.3928,122.0193,122.0193,12489.0
2017-11-02 10:15:00,130.87,130.98,130.61,130.61,11196.0,122.1967,122.2994,121.9539,121.9539,11196.0
2017-11-02 10:20:00,130.61,130.88,130.61,130.8,8454.0,121.9539,122.206,121.9539,122.1313,8454.0
2017-11-02 10:25:00,130.74,130.89,130.71,130.73,10800.0,122.0753,122.2153,122.0473,122.0659,10800.0
2017-11-02 10:30:00,130.9,131.0,130.82,130.82,10635.0,122.2247,122.3181,122.15,122.15,10635.0
2017-11-02 10:35:00,131.02,131.02,130.81,130.82,27189.0,122.3367,122.3367,122.1406,122.15,27189.0
2017-11-02 10:40:00,130.81,130.95,130.78,130.78,15012.0,122.1406,122.2714,122.1126,122.1126,15012.0
2017-11-02 10:45:00,130.78,130.83,130.58,130.61,24300.0,122.1126,122.1593,121.9259,121.9539,24300.0
2017-11-02 10:50:00,130.56,130.56,130.3,130.39,12030.0,121.9072,121.9072,121.6644,121.7485,12030.0
2017-11-02 10:55:00,130.41,130.49,130.39,130.42,23949.0,121.7672,121.8419,121.7485,121.7765,23949.0
2017-11-02 11:00:00,130.48,130.83,130.48,130.7,25500.0,121.8325,122.1593,121.8325,122.0379,25500.0
2017-11-02 11:05:00,130.69,130.69,130.46,130.54,4827.0,122.0286,122.0286,121.8138,121.8885,4827.0
2017-11-02 11:10:00,130.54,130.84,130.54,130.63,26349.0,121.8885,122.1687,121.8885,121.9726,26349.0
2017-11-02 11:15:00,130.74,130.74,130.59,130.67,4803.0,122.0753,122.0753,121.9352,122.0099,4803.0
2017-11-02 11:20:00,130.58,130.69,130.57,130.69,1800.0,121.9259,122.0286,121.9166,122.0286,1800.0
2017-11-02 11:25:00,130.6,130.67,130.52,130.65,12321.0,121.9446,122.0099,121.8699,121.9912,12321.0
2017-11-02 11:30:00,130.59,130.71,130.57,130.71,5400.0,121.9352,122.0473,121.9166,122.0473,5400.0
2017-11-02 11:35:00,130.67,130.85,130.38,130.85,21246.0,122.0099,122.178,121.7391,122.178,21246.0
2017-11-02 11:40:00,130.89,130.9,130.81,130.86,5361.0,122.2153,122.2247,122.1406,122.1873,5361.0
2017-11-02 11:45:00,130.86,130.92,130.68,130.74,10380.0,122.1873,122.2434,122.0193,122.0753,10380.0
2017-11-02 11:50:00,130.74,130.98,130.72,130.86,14511.0,122.0753,122.2994,122.0566,122.1873,14511.0
2017-11-02 11:55:00,130.89,130.98,130.75,130.93,7050.0,122.2153,122.2994,122.0846,122.2527,7050.0
2017-11-02 12:00:00,130.87,130.91,130.73,130.83,15777.0,122.1967,122.234,122.0659,122.1593,15777.0
2017-11-02 12:05:00,130.88,130.93,130.67,130.81,28869.0,122.206,122.2527,122.0099,122.1406,28869.0
2017-11-02 12:10:00,130.92,131.01,130.77,130.91,39618.0,122.2434,122.3274,122.1033,122.234,39618.0
2017-11-02 12:15:00,130.88,130.99,130.88,130.99,5697.0,122.206,122.3087,122.206,122.3087,5697.0
2017-11-02 12:20:00,130.83,131.0,130.83,130.93,7287.0,122.1593,122.3181,122.1593,122.2527,7287.0
2017-11-02 12:25:00,130.9,130.99,130.87,130.94,6900.0,122.2247,122.3087,122.1967,122.262,6900.0
2017-11-02 12:30:00,130.95,130.95,130.7,130.85,10572.0,122.2714,122.2714,122.0379,122.178,10572.0
2017-11-02 12:35:00,130.87,130.94,130.83,130.83,17100.0,122.1967,122.262,122.1593,122.1593,17100.0
2017-11-02 12:40:00,130.83,130.91,130.73,130.8,8784.0,122.1593,122.234,122.0659,122.1313,8784.0
2017-11-02 12:45:00,130.77,130.77,130.39,130.54,12153.0,122.1033,122.1033,121.7485,121.8885,12153.0
2017-11-02 12:50:00,130.59,130.59,130.52,130.58,3900.0,121.9352,121.9352,121.8699,121.9259,3900.0
2017-11-02 12:55:00,130.57,130.74,130.51,130.56,8700.0,121.9166,122.0753,121.8605,121.9072,8700.0
2017-11-02 13:00:00,130.61,130.81,130.6,130.6,7044.0,121.9539,122.1406,121.9446,121.9446,7044.0
2017-11-02 13:05:00,130.74,130.74,130.56,130.66,7185.0,122.0753,122.0753,121.9072,122.0006,7185.0
2017-11-02 13:10:00,130.57,130.79,130.57,130.73,12600.0,121.9166,122.122,121.9166,122.0659,12600.0
2017-11-02 13:15:00,130.72,130.72,130.59,130.65,2748.0,122.0566,122.0566,121.9352,121.9912,2748.0
2017-11-02 13:20:00,130.7,130.71,130.62,130.62,3600.0,122.0379,122.0473,121.9632,121.9632,3600.0
2017-11-02 13:25:00,130.67,130.67,130.55,130.65,3900.0,122.0099,122.0099,121.8979,121.9912,3900.0
2017-11-02 13:30:00,130.55,130.59,130.54,130.58,8817.0,121.8979,121.9352,121.8885,121.9259,8817.0
2017-11-02 13:35:00,130.59,130.61,130.5,130.53,3000.0,121.9352,121.9539,121.8512,121.8792,3000.0
2017-11-02 13:40:00,130.53,130.67,130.53,130.67,4350.0,121.8792,122.0099,121.8792,122.0099,4350.0
2017-11-02 13:45:00,130.64,130.7,130.57,130.7,9900.0,121.9819,122.0379,121.9166,122.0379,9900.0
2017-11-02 13:50:00,130.62,130.73,130.62,130.73,3900.0,121.9632,122.0659,121.9632,122.0659,3900.0
2017-11-02 13:55:00,130.7,130.7,130.55,130.56,6600.0,122.0379,122.0379,121.8979,121.9072,6600.0
2017-11-02 14:00:00,130.52,130.63,130.49,130.59,12648.0,121.8699,121.9726,121.8419,121.9352,12648.0
2017-11-02 14:05:00,130.57,130.6,130.5,130.6,21231.0,121.9166,121.9446,121.8512,121.9446,21231.0
2017-11-02 14:10:00,130.56,130.88,130.56,130.88,13500.0,121.9072,122.206,121.9072,122.206,13500.0
2017-11-02 14:15:00,130.82,130.87,130.7,130.76,6069.0,122.15,122.1967,122.0379,122.094,6069.0
2017-11-02 14:20:00,130.82,130.85,130.74,130.77,13047.0,122.15,122.178,122.0753,122.1033,13047.0
2017-11-02 14:25:00,130.76,130.8,130.7,130.8,10800.0,122.094,122.1313,122.0379,122.1313,10800.0
2017-11-02 14:30:00,130.77,130.84,130.71,130.75,9108.0,122.1033,122.1687,122.0473,122.0846,9108.0
2017-11-02 14:35:00,130.71,130.83,130.71,130.8,2100.0,122.0473,122.1593,122.0473,122.1313,2100.0
2017-11-02 14:40:00,130.78,130.85,130.64,130.64,11748.0,122.1126,122.178,121.9819,121.9819,11748.0
2017-11-02 14:45:00,130.62,130.71,130.62,130.63,7497.0,121.9632,122.0473,121.9632,121.9726,7497.0
2017-11-02 14:50:00,130.6,130.75,130.6,130.7,3600.0,121.9446,122.0846,121.9446,122.0379,3600.0
2017-11-02 14:55:00,130.74,130.74,130.64,130.64,5100.0,122.0753,122.0753,121.9819,121.9819,5100.0
2017-11-02 15:00:00,130.62,130.63,130.56,130.63,3903.0,121.9632,121.9726,121.9072,121.9726,3903.0
2017-11-02 15:05:00,130.62,130.62,130.56,130.56,4488.0,121.9632,121.9632,121.9072,121.9072,4488.0
2017-11-02 15:10:00,130.59,130.73,130.58,130.73,13086.0,121.9352,122.0659,121.9259,122.0659,13086.0
2017-11-02 15:15:00,130.73,130.75,130.55,130.58,21600.0,122.0659,122.0846,121.8979,121.9259,21600.0
2017-11-02 15:20:00,130.63,130.66,130.55,130.66,11664.0,121.9726,122.0006,121.8979,122.0006,11664.0
2017-11-02 15:25:00,130.66,130.73,130.64,130.67,13236.0,122.0006,122.0659,121.9819,122.0099,13236.0
2017-11-02 15:30:00,130.63,130.72,130.62,130.68,20580.0,121.9726,122.0566,121.9632,122.0193,20580.0
2017-11-02 15:35:00,130.71,130.74,130.68,130.71,29295.0,122.0473,122.0753,122.0193,122.0473,29295.0
2017-11-02 15:40:00,130.71,130.74,130.66,130.69,24279.0,122.0473,122.0753,122.0006,122.0286,24279.0
2017-11-02 15:45:00,130.72,130.74,130.63,130.68,39258.0,122.0566,122.0753,121.9726,122.0193,39258.0
2017-11-02 15:50:00,130.68,130.8,130.68,130.8,31704.0,122.0193,122.1313,122.0193,122.1313,31704.0
2017-11-02 15:55:00,130.78,130.8,130.66,130.72,137427.0,122.1126,122.1313,122.0006,122.0566,137427.0
2017-11-03 09:30:00,131.07,131.25,131.07,131.16,21060.0,122.3834,122.5515,122.3834,122.4674,21060.0
2017-11-03 09:35:00,131.0,131.03,130.67,130.73,3300.0,122.3181,122.3461,122.0099,122.0659,3300.0
2017-11-03 09:40:00,130.89,131.16,130.72,131.04,14295.0,122.2153,122.4674,122.0566,122.3554,14295.0
2017-11-03 09:45:00,131.14,131.58,131.07,131.34,22878.0,122.4488,122.8596,122.3834,122.6355,22878.0
2017-11-03 09:50:00,131.31,131.87,131.31,131.87,26727.0,122.6075,123.1304,122.6075,123.1304,26727.0
2017-11-03 09:55:00,131.96,131.96,131.78,131.78,5700.0,123.2144,123.2144,123.0464,123.0464,5700.0
2017-11-03 10:00:00,131.74,131.74,131.4,131.4,9300.0,123.009,123.009,122.6915,122.6915,9300.0
2017-11-03 10:05:00,131.42,131.5,131.42,131.5,600.0,122.7102,122.7849,122.7102,122.7849,600.0
2017-11-03 10:10:00,131.5,131.57,131.28,131.37,11445.0,122.7849,122.8503,122.5795,122.6635,11445.0
2017-11-03 10:15:00,131.4,131.61,131.4,131.61,3000.0,122.6915,122.8876,122.6915,122.8876,3000.0
2017-11-03 10:20:00,131.62,131.77,131.6,131.6,7200.0,122.897,123.037,122.8783,122.8783,7200.0
2017-11-03 10:25:00,131.52,131.6,131.52,131.6,900.0,122.8036,122.8783,122.8036,122.8783,900.0
2017-11-03 10:30:00,131.58,131.78,131.58,131.78,6900.0,122.8596,123.0464,122.8596,123.0464,6900.0
2017-11-03 10:35:00,131.8,131.8,131.58,131.58,7380.0,123.065,123.065,122.8596,122.8596,7380.0
2017-11-03 10:40:00,131.55,131.78,131.54,131.73,8952.0,122.8316,123.0464,122.8223,122.9997,8952.0
2017-11-03 10:45:00,131.65,131.66,131.59,131.59,1500.0,122.925,122.9343,122.869,122.869,1500.0
2017-11-03 10:50:00,131.56,131.56,131.56,131.56,300.0,122.8409,122.8409,122.8409,122.8409,300.0
2017-11-03 10:55:00,131.65,131.8,131.62,131.73,14391.0,122.925,123.065,122.897,122.9997,14391.0
2017-11-03 11:00:00,131.7,131.7,131.49,131.69,4800.0,122.9717,122.9717,122.7756,122.9623,4800.0
2017-11-03 11:05:00,131.71,132.0,131.7,132.0,8802.0,122.981,123.2518,122.9717,123.2518,8802.0
2017-11-03 11:10:00,131.95,131.98,131.86,131.98,3000.0,123.2051,123.2331,123.1211,123.2331,3000.0
2017-11-03 11:15:00,131.9,131.97,131.81,131.81,2400.0,123.1584,123.2238,123.0744,123.0744,2400.0
2017-11-03 11:20:00,131.76,131.86,131.74,131.86,2424.0,123.0277,123.1211,123.009,123.1211,2424.0
2017-11-03 11:25:00,131.86,131.97,131.8,131.95,9000.0,123.1211,123.2238,123.065,123.2051,9000.0
2017-11-03 11:30:00,131.89,131.89,131.73,131.73,1668.0,123.1491,123.1491,122.9997,122.9997,1668.0
2017-11-03 11:35:00,131.83,131.83,131.65,131.65,1200.0,123.093,123.093,122.925,122.925,1200.0
2017-11-03 11:40:00,131.69,131.94,131.69,131.85,2100.0,122.9623,123.1958,122.9623,123.1117,2100.0
2017-11-03 11:45:00,131.91,132.08,131.86,131.95,8943.0,123.1677,123.3265,123.1211,123.2051,8943.0
2017-11-03 11:50:00,131.87,131.97,131.87,131.97,2700.0,123.1304,123.2238,123.1304,123.2238,2700.0
2017-11-03 11:55:00,131.92,131.93,131.91,131.91,1200.0,123.1771,123.1864,123.1677,123.1677,1200.0
2017-11-03 12:00:00,131.91,132.05,131.9,131.97,5700.0,123.1677,123.2985,123.1584,123.2238,5700.0
2017-11-03 12:05:00,131.97,132.11,131.9,132.11,3000.0,123.2238,123.3545,123.1584,123.3545,3000.0
2017-11-03 12:10:00,132.14,132.2,132.08,132.1,6000.0,123.3825,123.4385,123.3265,123.3452,6000.0
2017-11-03 12:15:00,132.17,132.25,132.11,132.11,3300.0,123.4105,123.4852,123.3545,123.3545,3300.0
2017-11-03 12:20:00,132.08,132.2,132.03,132.2,4500.0,123.3265,123.4385,123.2798,123.4385,4500.0
2017-11-03 12:25:00,132.15,132.3,132.15,132.3,5700.0,123.3918,123.5319,123.3918,123.5319,5700.0
2017-11-03 12:30:00,132.27,132.5,132.25,132.4,19182.0,123.5039,123.7186,123.4852,123.6253,19182.0
2017-11-03 12:35:00,132.4,132.4,132.16,132.16,6300.0,123.6253,123.6253,123.4012,123.4012,6300.0
2017-11-03 12:40:00,132.19,132.25,132.19,132.24,3600.0,123.4292,123.4852,123.4292,123.4759,3600.0
2017-11-03 12:45:00,132.26,132.46,132.25,132.46,4167.0,123.4945,123.6813,123.4852,123.6813,4167.0
2017-11-03 12:50:00,132.46,132.47,132.22,132.22,8472.0,123.6813,123.6906,123.4572,123.4572,8472.0
2017-11-03 12:55:00,132.22,132.37,132.2,132.33,6327.0,123.4572,123.5973,123.4385,123.5599,6327.0
2017-11-03 13:00:00,132.36,132.53,132.36,132.46,9795.0,123.5879,123.7467,123.5879,123.6813,9795.0
2017-11-03 13:05:00,132.49,132.58,132.44,132.55,6900.0,123.7093,123.7933,123.6626,123.7653,6900.0
2017-11-03 13:10:00,132.55,132.6,132.35,132.38,12906.0,123.7653,123.812,123.5786,123.6066,12906.0
2017-11-03 13:15:00,132.28,132.36,132.27,132.31,7260.0,123.5132,123.5879,123.5039,123.5412,7260.0
2017-11-03 13:20:00,132.36,132.37,132.23,132.37,3300.0,123.5879,123.5973,123.4665,123.5973,3300.0
2017-11-03 13:25:00,132.45,132.45,132.27,132.42,4455.0,123.672,123.672,123.5039,123.6439,4455.0
2017-11-03 13:30:00,132.33,132.4,132.33,132.39,3000.0,123.5599,123.6253,123.5599,123.6159,3000.0
2017-11-03 13:35:00,132.34,132.35,132.24,132.24,2100.0,123.5692,123.5786,123.4759,123.4759,2100.0
2017-11-03 13:40:00,132.22,132.3,132.15,132.3,11151.0,123.4572,123.5319,123.3918,123.5319,11151.0
2017-11-03 13:45:00,132.3,132.34,132.14,132.21,5151.0,123.5319,123.5692,123.3825,123.4479,5151.0
2017-11-03 13:50:00,132.32,132.38,132.15,132.15,3675.0,123.5506,123.6066,123.3918,123.3918,3675.0
2017-11-03 13:55:00,132.2,132.23,132.14,132.23,2100.0,123.4385,123.4665,123.3825,123.4665,2100.0
2017-11-03 14:00:00,132.3,132.3,132.14,132.21,5100.0,123.5319,123.5319,123.3825,123.4479,5100.0
2017-11-03 14:05:00,132.22,132.27,132.14,132.17,8100.0,123.4572,123.5039,123.3825,123.4105,8100.0
2017-11-03 14:10:00,132.22,132.24,132.05,132.15,26853.0,123.4572,123.4759,123.2985,123.3918,26853.0
2017-11-03 14:15:00,132.14,132.3,132.14,132.3,6000.0,123.3825,123.5319,123.3825,123.5319,6000.0
2017-11-03 14:20:00,132.34,132.41,132.31,132.38,2265.0,123.5692,123.6346,123.5412,123.6066,2265.0
2017-11-03 14:25:00,132.34,132.41,132.23,132.35,12813.0,123.5692,123.6346,123.4665,123.5786,12813.0
2017-11-03 14:30:00,132.34,132.38,132.33,132.34,3900.0,123.5692,123.6066,123.5599,123.5692,3900.0
2017-11-03 14:35:00,132.38,132.38,132.15,132.15,2421.0,123.6066,123.6066,123.3918,123.3918,2421.0
2017-11-03 14:40:00,132.24,132.39,132.24,132.39,3450.0,123.4759,123.6159,123.4759,123.6159,3450.0
2017-11-03 14:45:00,132.29,132.51,132.28,132.34,16584.0,123.5226,123.728,123.5132,123.5692,16584.0
2017-11-03 14:50:00,132.4,132.52,132.34,132.52,2400.0,123.6253,123.7373,123.5692,123.7373,2400.0
2017-11-03 14:55:00,132.5,132.55,132.41,132.55,5400.0,123.7186,123.7653,123.6346,123.7653,5400.0
2017-11-03 15:00:00,132.54,132.56,132.41,132.41,9306.0,123.756,123.7747,123.6346,123.6346,9306.0
2017-11-03 15:05:00,132.44,132.63,132.44,132.56,7509.0,123.6626,123.84,123.6626,123.7747,7509.0
2017-11-03 15:10:00,132.56,132.61,132.27,132.33,8391.0,123.7747,123.8214,123.5039,123.5599,8391.0
2017-11-03 15:15:00,132.28,132.61,132.28,132.61,9861.0,123.5132,123.8214,123.5132,123.8214,9861.0
2017-11-03 15:20:00,132.6,132.68,132.58,132.68,5574.0,123.812,123.8867,123.7933,123.8867,5574.0
2017-11-03 15:25:00,132.63,132.71,132.59,132.65,14148.0,123.84,123.9147,123.8027,123.8587,14148.0
2017-11-03 15:30:00,132.65,132.69,132.53,132.67,13215.0,123.8587,123.896,123.7467,123.8774,13215.0
2017-11-03 15:35:00,132.58,132.63,132.48,132.48,29691.0,123.7933,123.84,123.7,123.7,29691.0
2017-11-03 15:40:00,132.48,132.53,132.31,132.33,31590.0,123.7,123.7467,123.5412,123.5599,31590.0
2017-11-03 15:45:00,132.36,132.41,132.33,132.33,22629.0,123.5879,123.6346,123.5599,123.5599,22629.0
2017-11-03 15:50:00,132.33,132.35,132.1,132.16,33867.0,123.5599,123.5786,123.3452,123.4012,33867.0
2017-11-03 15:55:00,132.14,132.36,132.14,132.33,74313.0,123.3825,123.5879,123.3825,123.5599,74313.0
2017-11-06 09:30:00,131.66,131.87,131.39,131.52,30267.0,122.9343,123.1304,122.6822,122.8036,30267.0
2017-11-06 09:35:00,131.46,132.17,131.46,132.17,2280.0,122.7476,123.4105,122.7476,123.4105,2280.0
2017-11-06 09:40:00,132.15,132.15,132.15,132.15,600.0,123.3918,123.3918,123.3918,123.3918,600.0
2017-11-06 09:45:00,131.95,132.1,131.8,131.88,11265.0,123.2051,123.3452,123.065,123.1397,11265.0
2017-11-06 09:50:00,131.77,131.77,131.53,131.53,12906.0,123.037,123.037,122.8129,122.8129,12906.0
2017-11-06 09:55:00,131.67,131.96,131.67,131.8,8007.0,122.9436,123.2144,122.9436,123.065,8007.0
2017-11-06 10:00:00,131.83,131.83,131.67,131.67,2700.0,123.093,123.093,122.9436,122.9436,2700.0
2017-11-06 10:05:00,131.68,131.83,131.64,131.75,9531.0,122.953,123.093,122.9156,123.0183,9531.0
2017-11-06 10:10:00,131.73,131.73,131.66,131.66,3648.0,122.9997,122.9997,122.9343,122.9343,3648.0
2017-11-06 10:15:00,131.65,131.74,131.37,131.44,15909.0,122.925,123.009,122.6635,122.7289,15909.0
2017-11-06 10:20:00,131.55,131.65,131.55,131.65,600.0,122.8316,122.925,122.8316,122.925,600.0
2017-11-06 10:25:00,131.75,131.94,131.71,131.77,30222.0,123.0183,123.1958,122.981,123.037,30222.0
2017-11-06 10:30:00,131.73,132.29,131.73,132.29,36384.0,122.9997,123.5226,122.9997,123.5226,36384.0
2017-11-06 10:35:00,132.31,132.58,132.31,132.54,8457.0,123.5412,123.7933,123.5412,123.756,8457.0
2017-11-06 10:40:00,132.52,132.56,132.27,132.34,11949.0,123.7373,123.7747,123.5039,123.5692,11949.0
2017-11-06 10:45:00,132.35,132.4,132.05,132.09,6366.0,123.5786,123.6253,123.2985,123.3358,6366.0
2017-11-06 10:50:00,132.14,132.4,132.12,132.4,2700.0,123.3825,123.6253,123.3638,123.6253,2700.0
2017-11-06 10:55:00,132.4,132.4,132.28,132.28,3441.0,123.6253,123.6253,123.5132,123.5132,3441.0
2017-11-06 11:00:00,132.21,132.21,132.01,132.02,8562.0,123.4479,123.4479,123.2611,123.2705,8562.0
2017-11-06 11:05:00,132.01,132.02,131.76,131.76,10305.0,123.2611,123.2705,123.0277,123.0277,10305.0
2017-11-06 11:10:00,131.78,131.94,131.78,131.88,5394.0,123.0464,123.1958,123.0464,123.1397,5394.0
2017-11-06 11:15:00,131.94,131.95,131.84,131.84,3300.0,123.1958,123.2051,123.1024,123.1024,3300.0
2017-11-06 11:20:00,131.85,132.12,131.84,132.08,6240.0,123.1117,123.3638,123.1024,123.3265,6240.0
2017-11-06 11:25:00,132.05,132.05,131.81,131.81,2100.0,123.2985,123.2985,123.0744,123.0744,2100.0
2017-11-06 11:30:00,131.9,132.03,131.87,132.03,2100.0,123.1584,123.2798,123.1304,123.2798,2100.0
2017-11-06 11:35:00,131.92,132.03,131.89,131.89,4185.0,123.1771,123.2798,123.1491,123.1491,4185.0
2017-11-06 11:40:00,131.89,132.12,131.89,132.1,6189.0,123.1491,123.3638,123.1491,123.3452,6189.0
2017-11-06 11:45:00,132.06,132.07,131.95,131.95,3000.0,123.3078,123.3171,123.2051,123.2051,3000.0
2017-11-06 11:50:00,132.01,132.04,131.87,131.87,6345.0,123.2611,123.2891,123.1304,123.1304,6345.0
2017-11-06 11:55:00,131.92,131.92,131.81,131.85,4800.0,123.1771,123.1771,123.0744,123.1117,4800.0
2017-11-06 12:00:00,131.91,131.95,131.84,131.84,1500.0,123.1677,123.2051,123.1024,123.1024,1500.0
2017-11-06 12:05:00,131.97,131.97,131.71,131.77,4500.0,123.2238,123.2238,122.981,123.037,4500.0
2017-11-06 12:10:00,131.77,131.86,131.75,131.86,1500.0,123.037,123.1211,123.0183,123.1211,1500.0
2017-11-06 12:15:00,131.85,131.85,131.78,131.78,900.0,123.1117,123.1117,123.0464,123.0464,900.0
2017-11-06 12:20:00,131.84,131.86,131.68,131.79,6600.0,123.1024,123.1211,122.953,123.0557,6600.0
2017-11-06 12:25:00,131.74,131.74,131.58,131.59,8070.0,123.009,123.009,122.8596,122.869,8070.0
2017-11-06 12:30:00,131.71,131.71,131.71,131.71,600.0,122.981,122.981,122.981,122.981,600.0
2017-11-06 12:35:00,131.71,131.76,131.64,131.7,4500.0,122.981,123.0277,122.9156,122.9717,4500.0
2017-11-06 12:40:00,131.65,131.84,131.65,131.81,5406.0,122.925,123.1024,122.925,123.0744,5406.0
2017-11-06 12:45:00,131.81,131.95,131.79,131.8,5397.0,123.0744,123.2051,123.0557,123.065,5397.0
2017-11-06 12:50:00,131.85,131.85,131.83,131.83,600.0,123.1117,123.1117,123.093,123.093,600.0
2017-11-06 12:55:00,131.9,131.9,131.65,131.79,2700.0,123.1584,123.1584,122.925,123.0557,2700.0
2017-11-06 13:00:00,131.68,131.73,131.68,131.73,1200.0,122.953,122.9997,122.953,122.9997,1200.0
2017-11-06 13:05:00,131.72,131.77,131.66,131.7,4620.0,122.9903,123.037,122.9343,122.9717,4620.0
2017-11-06 13:10:00,131.72,131.72,131.68,131.68,1800.0,122.9903,122.9903,122.953,122.953,1800.0
2017-11-06 13:15:00,131.78,131.78,131.78,131.78,300.0,123.0464,123.0464,123.0464,123.0464,300.0
2017-11-06 13:20:00,131.69,131.69,131.62,131.62,1320.0,122.9623,122.9623,122.897,122.897,1320.0
2017-11-06 13:25:00,131.68,131.68,131.63,131.63,600.0,122.953,122.953,122.9063,122.9063,600.0
2017-11-06 13:30:00,131.7,131.7,131.59,131.59,3600.0,122.9717,122.9717,122.869,122.869,3600.0
2017-11-06 13:35:00,131.63,131.81,131.59,131.62,11115.0,122.9063,123.0744,122.869,122.897,11115.0
2017-11-06 13:40:00,131.61,131.68,131.54,131.63,14100.0,122.8876,122.953,122.8223,122.9063,14100.0
2017-11-06 13:45:00,131.62,131.67,131.61,131.67,5439.0,122.897,122.9436,122.8876,122.9436,5439.0
2017-11-06 13:50:00,131.6,131.71,131.6,131.66,10470.0,122.8783,122.981,122.8783,122.9343,10470.0
2017-11-06 13:55:00,131.63,131.63,131.55,131.55,4500.0,122.9063,122.9063,122.8316,122.8316,4500.0
2017-11-06 14:00:00,131.54,131.62,131.47,131.47,4500.0,122.8223,122.897,122.7569,122.7569,4500.0
2017-11-06 14:05:00,131.51,131.51,131.41,131.42,9600.0,122.7943,122.7943,122.7009,122.7102,9600.0
2017-11-06 14:10:00,131.42,131.62,131.42,131.62,14358.0,122.7102,122.897,122.7102,122.897,14358.0
2017-11-06 14:15:00,131.62,131.67,131.35,131.35,34191.0,122.897,122.9436,122.6449,122.6449,34191.0
2017-11-06 14:20:00,131.45,131.57,131.4,131.57,2793.0,122.7382,122.8503,122.6915,122.8503,2793.0
2017-11-06 14:25:00,131.55,131.55,131.4,131.49,7206.0,122.8316,122.8316,122.6915,122.7756,7206.0
2017-11-06 14:30:00,131.46,131.47,131.22,131.37,11787.0,122.7476,122.7569,122.5235,122.6635,11787.0
2017-11-06 14:35:00,131.37,131.46,131.33,131.46,5382.0,122.6635,122.7476,122.6262,122.7476,5382.0
2017-11-06 14:40:00,131.47,131.47,131.37,131.44,9021.0,122.7569,122.7569,122.6635,122.7289,9021.0
2017-11-06 14:45:00,131.44,131.45,131.38,131.38,5703.0,122.7289,122.7382,122.6729,122.6729,5703.0
2017-11-06 14:50:00,131.41,131.46,131.23,131.46,17568.0,122.7009,122.7476,122.5328,122.7476,17568.0
2017-11-06 14:55:00,131.44,131.45,131.4,131.45,1800.0,122.7289,122.7382,122.6915,122.7382,1800.0
2017-11-06 15:00:00,131.45,131.5,131.33,131.41,28899.0,122.7382,122.7849,122.6262,122.7009,28899.0
2017-11-06 15:05:00,131.39,131.41,131.24,131.3,7281.0,122.6822,122.7009,122.5421,122.5982,7281.0
2017-11-06 15:10:00,131.39,131.39,131.3,131.33,4275.0,122.6822,122.6822,122.5982,122.6262,4275.0
2017-11-06 15:15:00,131.34,131.35,131.3,131.32,5100.0,122.6355,122.6449,122.5982,122.6168,5100.0
2017-11-06 15:20:00,131.29,131.29,131.12,131.12,17103.0,122.5888,122.5888,122.4301,122.4301,17103.0
2017-11-06 15:25:00,131.23,131.32,131.14,131.29,5715.0,122.5328,122.6168,122.4488,122.5888,5715.0
2017-11-06 15:30:00,131.32,131.45,131.31,131.32,21333.0,122.6168,122.7382,122.6075,122.6168,21333.0
2017-11-06 15:35:00,131.3,131.38,131.2,131.25,18201.0,122.5982,122.6729,122.5048,122.5515,18201.0
2017-11-06 15:40:00,131.26,131.35,131.14,131.24,15789.0,122.5608,122.6449,122.4488,122.5421,15789.0
2017-11-06 15:45:00,131.28,131.28,131.18,131.25,12087.0,122.5795,122.5795,122.4861,122.5515,12087.0
2017-11-06 15:50:00,131.24,131.25,131.17,131.23,18450.0,122.5421,122.5515,122.4768,122.5328,18450.0
2017-11-06 15:55:00,131.22,131.32,131.21,131.31,56988.0,122.5235,122.6168,122.5141,122.6075,56988.0
2017-11-07 09:30:00,131.55,131.55,131.12,131.33,24861.0,122.8316,122.8316,122.4301,122.6262,24861.0
2017-11-07 09:35:00,131.34,131.8,131.34,131.8,16017.0,122.6355,123.065,122.6355,123.065,16017.0
2017-11-07 09:40:00,131.86,132.01,131.77,131.82,3600.0,123.1211,123.2611,123.037,123.0837,3600.0
2017-11-07 09:45:00,131.94,131.94,131.68,131.68,2700.0,123.1958,123.1958,122.953,122.953,2700.0
2017-11-07 09:50:00,131.63,131.65,131.5,131.5,14130.0,122.9063,122.925,122.7849,122.7849,14130.0
2017-11-07 09:55:00,131.48,131.85,131.43,131.85,4950.0,122.7662,123.1117,122.7196,123.1117,4950.0
2017-11-07 10:00:00,131.88,131.95,131.63,131.63,5700.0,123.1397,123.2051,122.9063,122.9063,5700.0
2017-11-07 10:05:00,131.66,131.66,131.43,131.43,4497.0,122.9343,122.9343,122.7196,122.7196,4497.0
2017-11-07 10:10:00,131.53,131.53,131.43,131.52,6816.0,122.8129,122.8129,122.7196,122.8036,6816.0
2017-11-07 10:15:00,131.52,131.52,131.52,131.52,0.0,122.8036,122.8036,122.8036,122.8036,0.0
2017-11-07 10:20:00,131.62,131.78,131.61,131.65,3300.0,122.897,123.0464,122.8876,122.925,3300.0
2017-11-07 10:25:00,131.75,131.75,131.75,131.75,300.0,123.0183,123.0183,123.0183,123.0183,300.0
2017-11-07 10:30:00,131.73,131.73,131.57,131.65,8070.0,122.9997,122.9997,122.8503,122.925,8070.0
2017-11-07 10:35:00,131.52,131.55,131.47,131.47,37134.0,122.8036,122.8316,122.7569,122.7569,37134.0
2017-11-07 10:40:00,131.55,131.55,131.46,131.54,20169.0,122.8316,122.8316,122.7476,122.8223,20169.0
2017-11-07 10:45:00,131.52,131.54,131.44,131.44,32178.0,122.8036,122.8223,122.7289,122.7289,32178.0
2017-11-07 10:50:00,131.49,131.53,131.49,131.5,3300.0,122.7756,122.8129,122.7756,122.7849,3300.0
2017-11-07 10:55:00,131.55,131.55,131.48,131.48,900.0,122.8316,122.8316,122.7662,122.7662,900.0
2017-11-07 11:00:00,131.49,131.49,131.33,131.41,5991.0,122.7756,122.7756,122.6262,122.7009,5991.0
2017-11-07 11:05:00,131.43,131.49,131.41,131.41,909.0,122.7196,122.7756,122.7009,122.7009,909.0
2017-11-07 11:10:00,131.52,131.52,131.42,131.49,2346.0,122.8036,122.8036,122.7102,122.7756,2346.0
2017-11-07 11:15:00,131.43,131.45,131.31,131.41,7701.0,122.7196,122.7382,122.6075,122.7009,7701.0
2017-11-07 11:20:00,131.3,131.3,131.28,131.28,1470.0,122.5982,122.5982,122.5795,122.5795,1470.0
2017-11-07 11:25:00,131.26,131.4,131.26,131.4,4800.0,122.5608,122.6915,122.5608,122.6915,4800.0
2017-11-07 11:30:00,131.46,131.46,131.46,131.46,300.0,122.7476,122.7476,122.7476,122.7476,300.0
2017-11-07 11:35:00,131.48,131.55,131.43,131.43,10491.0,122.7662,122.8316,122.7196,122.7196,10491.0
2017-11-07 11:40:00,131.44,131.5,131.32,131.4,15000.0,122.7289,122.7849,122.6168,122.6915,15000.0
2017-11-07 11:45:00,131.43,131.53,131.43,131.52,4485.0,122.7196,122.8129,122.7196,122.8036,4485.0
2017-11-07 11:50:00,131.52,131.52,131.52,131.52,0.0,122.8036,122.8036,122.8036,122.8036,0.0
2017-11-07 11:55:00,131.44,131.44,131.34,131.34,3120.0,122.7289,122.7289,122.6355,122.6355,3120.0
2017-11-07 12:00:00,131.34,131.34,131.15,131.17,5406.0,122.6355,122.6355,122.4581,122.4768,5406.0
2017-11-07 12:05:00,131.34,131.5,131.34,131.5,5544.0,122.6355,122.7849,122.6355,122.7849,5544.0
2017-11-07 12:10:00,131.47,131.47,131.33,131.33,3000.0,122.7569,122.7569,122.6262,122.6262,3000.0
2017-11-07 12:15:00,131.35,131.43,131.35,131.43,600.0,122.6449,122.7196,122.6449,122.7196,600.0
2017-11-07 12:20:00,131.34,131.43,131.34,131.39,1470.0,122.6355,122.7196,122.6355,122.6822,1470.0
2017-11-07 12:25:00,131.35,131.53,131.35,131.41,2100.0,122.6449,122.8129,122.6449,122.7009,2100.0
2017-11-07 12:30:00,131.41,131.41,131.32,131.4,3000.0,122.7009,122.7009,122.6168,122.6915,3000.0
2017-11-07 12:35:00,131.44,131.44,131.34,131.41,14100.0,122.7289,122.7289,122.6355,122.7009,14100.0
2017-11-07 12:40:00,131.43,131.43,131.22,131.22,11700.0,122.7196,122.7196,122.5235,122.5235,11700.0
2017-11-07 12:45:00,131.23,131.23,131.21,131.21,600.0,122.5328,122.5328,122.5141,122.5141,600.0
2017-11-07 12:50:00,131.33,131.35,131.33,131.33,2400.0,122.6262,122.6449,122.6262,122.6262,2400.0
2017-11-07 12:55:00,131.41,131.41,131.28,131.36,2127.0,122.7009,122.7009,122.5795,122.6542,2127.0
2017-11-07 13:00:00,131.37,131.37,131.37,131.37,300.0,122.6635,122.6635,122.6635,122.6635,300.0
2017-11-07 13:05:00,131.44,131.44,131.34,131.39,3030.0,122.7289,122.7289,122.6355,122.6822,3030.0
2017-11-07 13:10:00,131.41,131.45,131.37,131.4,7506.0,122.7009,122.7382,122.6635,122.6915,7506.0
2017-11-07 13:15:00,131.4,131.42,131.32,131.32,6300.0,122.6915,122.7102,122.6168,122.6168,6300.0
2017-11-07 13:20:00,131.38,131.4,131.34,131.38,3423.0,122.6729,122.6915,122.6355,122.6729,3423.0
2017-11-07 13:25:00,131.42,131.44,131.34,131.42,3600.0,122.7102,122.7289,122.6355,122.7102,3600.0
2017-11-07 13:30:00,131.42,131.47,131.38,131.4,3711.0,122.7102,122.7569,122.6729,122.6915,3711.0
2017-11-07 13:35:00,131.43,131.43,131.34,131.37,8514.0,122.7196,122.7196,122.6355,122.6635,8514.0
2017-11-07 13:40:00,131.38,131.38,131.27,131.3,25926.0,122.6729,122.6729,122.5702,122.5982,25926.0
2017-11-07 13:45:00,131.3,131.4,131.26,131.29,19905.0,122.5982,122.6915,122.5608,122.5888,19905.0
2017-11-07 13:50:00,131.27,131.3,131.25,131.29,2100.0,122.5702,122.5982,122.5515,122.5888,2100.0
2017-11-07 13:55:00,131.29,131.41,131.23,131.41,9000.0,122.5888,122.7009,122.5328,122.7009,9000.0
2017-11-07 14:00:00,131.51,131.51,131.38,131.38,1599.0,122.7943,122.7943,122.6729,122.6729,1599.0
2017-11-07 14:05:00,131.33,131.37,131.27,131.3,2076.0,122.6262,122.6635,122.5702,122.5982,2076.0
2017-11-07 14:10:00,131.29,131.34,131.24,131.34,5016.0,122.5888,122.6355,122.5421,122.6355,5016.0
2017-11-07 14:15:00,131.34,131.45,131.34,131.45,4224.0,122.6355,122.7382,122.6355,122.7382,4224.0
2017-11-07 14:20:00,131.44,131.44,131.39,131.4,9090.0,122.7289,122.7289,122.6822,122.6915,9090.0
2017-11-07 14:25:00,131.38,131.41,131.37,131.39,4869.0,122.6729,122.7009,122.6635,122.6822,4869.0
2017-11-07 14:30:00,131.37,131.45,131.37,131.39,1800.0,122.6635,122.7382,122.6635,122.6822,1800.0
2017-11-07 14:35:00,131.44,131.5,131.44,131.49,1500.0,122.7289,122.7849,122.7289,122.7756,1500.0
2017-11-07 14:40:00,131.42,131.42,131.33,131.33,3732.0,122.7102,122.7102,122.6262,122.6262,3732.0
2017-11-07 14:45:00,131.37,131.4,131.35,131.35,3924.0,122.6635,122.6915,122.6449,122.6449,3924.0
2017-11-07 14:50:00,131.37,131.4,131.36,131.4,900.0,122.6635,122.6915,122.6542,122.6915,900.0
2017-11-07 14:55:00,131.43,131.45,131.38,131.38,5400.0,122.7196,122.7382,122.6729,122.6729,5400.0
2017-11-07 15:00:00,131.41,131.42,131.28,131.28,3000.0,122.7009,122.7102,122.5795,122.5795,3000.0
2017-11-07 15:05:00,131.31,131.31,131.29,131.31,1500.0,122.6075,122.6075,122.5888,122.6075,1500.0
2017-11-07 15:10:00,131.33,131.44,131.33,131.39,3600.0,122.6262,122.7289,122.6262,122.6822,3600.0
2017-11-07 15:15:00,131.38,131.39,131.34,131.34,6300.0,122.6729,122.6822,122.6355,122.6355,6300.0
2017-11-07 15:20:00,131.34,131.36,131.32,131.34,3600.0,122.6355,122.6542,122.6168,122.6355,3600.0
2017-11-07 15:25:00,131.34,131.35,131.3,131.3,4278.0,122.6355,122.6449,122.5982,122.5982,4278.0
2017-11-07 15:30:00,131.34,131.37,131.31,131.31,5874.0,122.6355,122.6635,122.6075,122.6075,5874.0
2017-11-07 15:35:00,131.28,131.34,131.26,131.26,7485.0,122.5795,122.6355,122.5608,122.5608,7485.0
2017-11-07 15:40:00,131.29,131.35,131.29,131.31,7665.0,122.5888,122.6449,122.5888,122.6075,7665.0
2017-11-07 15:45:00,131.28,131.29,131.2,131.29,9735.0,122.5795,122.5888,122.5048,122.5888,9735.0
2017-11-07 15:50:00,131.33,131.38,131.28,131.32,26082.0,122.6262,122.6729,122.5795,122.6168,26082.0
2017-11-07 15:55:00,131.37,131.38,131.31,131.33,101955.0,122.6635,122.6729,122.6075,122.6262,101955.0
2017-11-08 09:30:00,131.55,131.59,131.19,131.59,9159.0,122.8316,122.869,122.4955,122.869,9159.0
2017-11-08 09:35:00,131.15,131.64,131.15,131.2,4545.0,122.4581,122.9156,122.4581,122.5048,4545.0
2017-11-08 09:40:00,131.23,131.23,131.11,131.11,1500.0,122.5328,122.5328,122.4208,122.4208,1500.0
2017-11-08 09:45:00,130.91,131.12,130.78,131.12,2700.0,122.234,122.4301,122.1126,122.4301,2700.0
2017-11-08 09:50:00,130.84,131.22,130.79,131.1,10437.0,122.1687,122.5235,122.122,122.4114,10437.0
2017-11-08 09:55:00,131.32,131.32,131.12,131.23,4500.0,122.6168,122.6168,122.4301,122.5328,4500.0
2017-11-08 10:00:00,131.21,131.48,131.14,131.15,19776.0,122.5141,122.7662,122.4488,122.4581,19776.0
2017-11-08 10:05:00,131.29,131.29,131.28,131.28,600.0,122.5888,122.5888,122.5795,122.5795,600.0
2017-11-08 10:10:00,131.28,131.28,131.28,131.28,0.0,122.5795,122.5795,122.5795,122.5795,0.0
2017-11-08 10:15:00,131.17,131.17,130.9,130.91,7713.0,122.4768,122.4768,122.2247,122.234,7713.0
2017-11-08 10:20:00,130.9,130.9,130.9,130.9,1500.0,122.2247,122.2247,122.2247,122.2247,1500.0
2017-11-08 10:25:00,130.77,130.81,130.67,130.81,2475.0,122.1033,122.1406,122.0099,122.1406,2475.0
2017-11-08 10:30:00,130.81,131.23,130.72,131.09,12183.0,122.1406,122.5328,122.0566,122.4021,12183.0
2017-11-08 10:35:00,131.11,131.16,130.89,130.92,11166.0,122.4208,122.4674,122.2153,122.2434,11166.0
2017-11-08 10:40:00,130.89,131.02,130.74,130.96,11700.0,122.2153,122.3367,122.0753,122.2807,11700.0
2017-11-08 10:45:00,131.03,131.05,130.7,130.86,23619.0,122.3461,122.3647,122.0379,122.1873,23619.0
2017-11-08 10:50:00,130.87,130.9,130.7,130.78,5100.0,122.1967,122.2247,122.0379,122.1126,5100.0
2017-11-08 10:55:00,130.74,130.74,130.74,130.74,300.0,122.0753,122.0753,122.0753,122.0753,300.0
2017-11-08 11:00:00,130.85,130.85,130.81,130.81,2169.0,122.178,122.178,122.1406,122.1406,2169.0
2017-11-08 11:05:00,130.81,131.18,130.81,131.04,11961.0,122.1406,122.4861,122.1406,122.3554,11961.0
2017-11-08 11:10:00,131.05,131.05,130.98,130.98,2400.0,122.3647,122.3647,122.2994,122.2994,2400.0
2017-11-08 11:15:00,131.02,131.1,130.85,130.85,3015.0,122.3367,122.4114,122.178,122.178,3015.0
2017-11-08 11:20:00,130.85,130.85,130.76,130.76,3900.0,122.178,122.178,122.094,122.094,3900.0
2017-11-08 11:25:00,130.84,130.85,130.7,130.78,3300.0,122.1687,122.178,122.0379,122.1126,3300.0
2017-11-08 11:30:00,130.75,130.95,130.72,130.83,10332.0,122.0846,122.2714,122.0566,122.1593,10332.0
2017-11-08 11:35:00,130.81,130.81,130.5,130.5,4140.0,122.1406,122.1406,121.8512,121.8512,4140.0
2017-11-08 11:40:00,130.51,130.77,130.51,130.76,7572.0,121.8605,122.1033,121.8605,122.094,7572.0
2017-11-08 11:45:00,130.93,131.0,130.73,130.73,4851.0,122.2527,122.3181,122.0659,122.0659,4851.0
2017-11-08 11:50:00,130.82,130.82,130.73,130.78,3000.0,122.15,122.15,122.0659,122.1126,3000.0
2017-11-08 11:55:00,130.79,130.79,130.79,130.79,600.0,122.122,122.122,122.122,122.122,600.0
2017-11-08 12:00:00,130.8,130.87,130.78,130.84,16500.0,122.1313,122.1967,122.1126,122.1687,16500.0
2017-11-08 12:05:00,130.8,130.88,130.68,130.88,28167.0,122.1313,122.206,122.0193,122.206,28167.0
2017-11-08 12:10:00,130.78,130.92,130.69,130.74,18600.0,122.1126,122.2434,122.0286,122.0753,18600.0
2017-11-08 12:15:00,130.82,131.11,130.76,131.11,9900.0,122.15,122.4208,122.094,122.4208,9900.0
2017-11-08 12:20:00,131.0,131.0,130.99,130.99,600.0,122.3181,122.3181,122.3087,122.3087,600.0
2017-11-08 12:25:00,131.1,131.1,130.96,131.07,1575.0,122.4114,122.4114,122.2807,122.3834,1575.0
2017-11-08 12:30:00,130.97,131.09,130.97,130.98,9270.0,122.29,122.4021,122.29,122.2994,9270.0
2017-11-08 12:35:00,130.97,130.97,130.82,130.89,6657.0,122.29,122.29,122.15,122.2153,6657.0
2017-11-08 12:40:00,130.89,131.17,130.89,131.02,7623.0,122.2153,122.4768,122.2153,122.3367,7623.0
2017-11-08 12:45:00,131.03,131.06,130.99,130.99,900.0,122.3461,122.3741,122.3087,122.3087,900.0
2017-11-08 12:50:00,131.1,131.1,130.99,131.0,2700.0,122.4114,122.4114,122.3087,122.3181,2700.0
2017-11-08 12:55:00,131.07,131.21,131.07,131.14,8055.0,122.3834,122.5141,122.3834,122.4488,8055.0
2017-11-08 13:00:00,131.1,131.27,131.1,131.23,3042.0,122.4114,122.5702,122.4114,122.5328,3042.0
2017-11-08 13:05:00,131.18,131.21,131.13,131.2,2700.0,122.4861,122.5141,122.4394,122.5048,2700.0
2017-11-08 13:10:00,131.21,131.23,131.1,131.23,4542.0,122.5141,122.5328,122.4114,122.5328,4542.0
2017-11-08 13:15:00,131.18,131.28,131.18,131.18,2400.0,122.4861,122.5795,122.4861,122.4861,2400.0
2017-11-08 13:20:00,131.19,131.31,131.11,131.25,7500.0,122.4955,122.6075,122.4208,122.5515,7500.0
2017-11-08 13:25:00,131.22,131.3,131.22,131.25,1500.0,122.5235,122.5982,122.5235,122.5515,1500.0
2017-11-08 13:30:00,131.21,131.37,131.21,131.37,4200.0,122.5141,122.6635,122.5141,122.6635,4200.0
2017-11-08 13:35:00,131.29,131.39,131.17,131.39,3600.0,122.5888,122.6822,122.4768,122.6822,3600.0
2017-11-08 13:40:00,131.33,131.35,131.22,131.35,6900.0,122.6262,122.6449,122.5235,122.6449,6900.0
2017-11-08 13:45:00,131.34,131.37,131.27,131.27,6996.0,122.6355,122.6635,122.5702,122.5702,6996.0
2017-11-08 13:50:00,131.27,131.4,131.18,131.3,5598.0,122.5702,122.6915,122.4861,122.5982,5598.0
2017-11-08 13:55:00,131.29,131.38,131.24,131.38,8439.0,122.5888,122.6729,122.5421,122.6729,8439.0
2017-11-08 14:00:00,131.37,131.39,131.25,131.39,4800.0,122.6635,122.6822,122.5515,122.6822,4800.0
2017-11-08 14:05:00,131.44,131.56,131.38,131.43,5700.0,122.7289,122.8409,122.6729,122.7196,5700.0
2017-11-08 14:10:00,131.43,131.46,131.38,131.42,2400.0,122.7196,122.7476,122.6729,122.7102,2400.0
2017-11-08 14:15:00,131.46,131.66,131.46,131.66,8853.0,122.7476,122.9343,122.7476,122.9343,8853.0
2017-11-08 14:20:00,131.74,131.79,131.65,131.65,10482.0,123.009,123.0557,122.925,122.925,10482.0
2017-11-08 14:25:00,131.55,131.58,131.51,131.58,5400.0,122.8316,122.8596,122.7943,122.8596,5400.0
2017-11-08 14:30:00,131.75,131.75,131.55,131.6,12900.0,123.0183,123.0183,122.8316,122.8783,12900.0
2017-11-08 14:35:00,131.6,131.87,131.6,131.67,8892.0,122.8783,123.1304,122.8783,122.9436,8892.0
2017-11-08 14:40:00,131.58,131.79,131.58,131.75,5700.0,122.8596,123.0557,122.8596,123.0183,5700.0
2017-11-08 14:45:00,131.73,131.84,131.73,131.82,3900.0,122.9997,123.1024,122.9997,123.0837,3900.0
2017-11-08 14:50:00,131.81,131.83,131.59,131.64,11631.0,123.0744,123.093,122.869,122.9156,11631.0
2017-11-08 14:55:00,131.67,131.8,131.67,131.78,6888.0,122.9436,123.065,122.9436,123.0464,6888.0
2017-11-08 15:00:00,131.8,131.81,131.72,131.74,9315.0,123.065,123.0744,122.9903,123.009,9315.0
2017-11-08 15:05:00,131.8,131.8,131.7,131.74,8700.0,123.065,123.065,122.9717,123.009,8700.0
2017-11-08 15:10:00,131.76,131.96,131.76,131.96,15885.0,123.0277,123.2144,123.0277,123.2144,15885.0
2017-11-08 15:15:00,131.96,132.06,131.93,131.93,8109.0,123.2144,123.3078,123.1864,123.1864,8109.0
2017-11-08 15:20:00,131.99,132.04,131.91,131.98,8061.0,123.2424,123.2891,123.1677,123.2331,8061.0
2017-11-08 15:25:00,131.99,131.99,131.81,131.99,8556.0,123.2424,123.2424,123.0744,123.2424,8556.0
2017-11-08 15:30:00,132.02,132.09,131.94,132.03,11340.0,123.2705,123.3358,123.1958,123.2798,11340.0
2017-11-08 15:35:00,131.96,132.13,131.96,132.12,12093.0,123.2144,123.3732,123.2144,123.3638,12093.0
2017-11-08 15:40:00,132.05,132.06,131.94,132.05,18900.0,123.2985,123.3078,123.1958,123.2985,18900.0
2017-11-08 15:45:00,132.01,132.03,131.84,131.88,24669.0,123.2611,123.2798,123.1024,123.1397,24669.0
2017-11-08 15:50:00,131.92,131.95,131.84,131.91,31167.0,123.1771,123.2051,123.1024,123.1677,31167.0
2017-11-08 15:55:00,131.87,131.93,131.75,131.85,68871.0,123.1304,123.1864,123.0183,123.1117,68871.0
2017-11-09 09:30:00,131.61,131.61,130.7,130.7,20955.0,122.8876,122.8876,122.0379,122.0379,20955.0
2017-11-09 09:35:00,130.73,131.19,130.59,131.06,6150.0,122.0659,122.4955,121.9352,122.3741,6150.0
2017-11-09 09:40:00,131.19,131.19,130.37,130.42,14400.0,122.4955,122.4955,121.7298,121.7765,14400.0
2017-11-09 09:45:00,130.48,130.49,130.29,130.48,3000.0,121.8325,121.8419,121.6551,121.8325,3000.0
2017-11-09 09:50:00,130.44,130.64,130.36,130.64,4740.0,121.7952,121.9819,121.7205,121.9819,4740.0
2017-11-09 09:55:00,130.68,130.87,130.57,130.79,3600.0,122.0193,122.1967,121.9166,122.122,3600.0
2017-11-09 10:00:00,130.78,130.9,130.44,130.44,10626.0,122.1126,122.2247,121.7952,121.7952,10626.0
2017-11-09 10:05:00,130.58,130.58,130.58,130.58,300.0,121.9259,121.9259,121.9259,121.9259,300.0
2017-11-09 10:10:00,130.58,130.58,130.5,130.51,4200.0,121.9259,121.9259,121.8512,121.8605,4200.0
2017-11-09 10:15:00,130.59,130.66,130.55,130.65,9600.0,121.9352,122.0006,121.8979,121.9912,9600.0
2017-11-09 10:20:00,130.77,130.81,130.77,130.81,600.0,122.1033,122.1406,122.1033,122.1406,600.0
2017-11-09 10:25:00,130.82,130.82,130.51,130.52,7590.0,122.15,122.15,121.8605,121.8699,7590.0
2017-11-09 10:30:00,130.64,130.64,130.42,130.43,14199.0,121.9819,121.9819,121.7765,121.7858,14199.0
2017-11-09 10:35:00,130.45,130.53,130.34,130.43,28023.0,121.8045,121.8792,121.7018,121.7858,28023.0
2017-11-09 10:40:00,130.34,130.35,130.34,130.35,1800.0,121.7018,121.7111,121.7018,121.7111,1800.0
2017-11-09 10:45:00,130.52,130.84,130.52,130.84,3381.0,121.8699,122.1687,121.8699,122.1687,3381.0
2017-11-09 10:50:00,130.82,130.91,130.6,130.61,3447.0,122.15,122.234,121.9446,121.9539,3447.0
2017-11-09 10:55:00,130.64,130.85,130.64,130.78,3600.0,121.9819,122.178,121.9819,122.1126,3600.0
2017-11-09 11:00:00,130.76,130.77,130.5,130.5,6558.0,122.094,122.1033,121.8512,121.8512,6558.0
2017-11-09 11:05:00,130.5,130.65,130.5,130.57,1527.0,121.8512,121.9912,121.8512,121.9166,1527.0
2017-11-09 11:10:00,130.58,130.58,130.35,130.35,11946.0,121.9259,121.9259,121.7111,121.7111,11946.0
2017-11-09 11:15:00,130.33,130.34,130.24,130.24,4350.0,121.6925,121.7018,121.6084,121.6084,4350.0
2017-11-09 11:20:00,130.26,130.37,130.26,130.36,1500.0,121.6271,121.7298,121.6271,121.7205,1500.0
2017-11-09 11:25:00,130.42,130.42,130.33,130.35,1500.0,121.7765,121.7765,121.6925,121.7111,1500.0
2017-11-09 11:30:00,130.34,130.36,130.17,130.18,6900.0,121.7018,121.7205,121.5431,121.5524,6900.0
2017-11-09 11:35:00,130.27,130.27,130.21,130.22,1500.0,121.6364,121.6364,121.5804,121.5897,1500.0
2017-11-09 11:40:00,130.2,130.35,130.2,130.21,2100.0,121.5711,121.7111,121.5711,121.5804,2100.0
2017-11-09 11:45:00,130.23,130.23,130.09,130.13,6021.0,121.5991,121.5991,121.4684,121.5057,6021.0
2017-11-09 11:50:00,130.14,130.22,129.88,129.92,15360.0,121.515,121.5897,121.2723,121.3096,15360.0
2017-11-09 11:55:00,129.94,130.08,129.78,129.84,11400.0,121.3283,121.459,121.1789,121.2349,11400.0
2017-11-09 12:00:00,129.98,130.04,129.88,129.97,5400.0,121.3657,121.4217,121.2723,121.3563,5400.0
2017-11-09 12:05:00,129.92,129.92,129.84,129.84,2100.0,121.3096,121.3096,121.2349,121.2349,2100.0
2017-11-09 12:10:00,129.83,129.87,129.67,129.67,9723.0,121.2256,121.2629,121.0762,121.0762,9723.0
2017-11-09 12:15:00,129.72,129.73,129.62,129.72,3600.0,121.1229,121.1322,121.0295,121.1229,3600.0
2017-11-09 12:20:00,129.67,129.73,129.57,129.57,2757.0,121.0762,121.1322,120.9828,120.9828,2757.0
2017-11-09 12:25:00,129.58,129.62,129.44,129.54,9396.0,120.9922,121.0295,120.8614,120.9548,9396.0
2017-11-09 12:30:00,129.33,129.44,129.29,129.31,5052.0,120.7587,120.8614,120.7214,120.7401,5052.0
2017-11-09 12:35:00,129.44,129.54,129.36,129.37,9675.0,120.8614,120.9548,120.7867,120.7961,9675.0
2017-11-09 12:40:00,129.34,129.45,129.28,129.32,8313.0,120.7681,120.8708,120.712,120.7494,8313.0
2017-11-09 12:45:00,129.33,129.44,129.24,129.24,3600.0,120.7587,120.8614,120.6747,120.6747,3600.0
2017-11-09 12:50:00,129.2,129.4,129.19,129.25,20970.0,120.6373,120.8241,120.628,120.684,20970.0
2017-11-09 12:55:00,129.25,129.33,129.19,129.2,5367.0,120.684,120.7587,120.628,120.6373,5367.0
2017-11-09 13:00:00,129.2,129.2,129.01,129.02,13248.0,120.6373,120.6373,120.4599,120.4693,13248.0
2017-11-09 13:05:00,129.02,129.19,128.92,129.08,19704.0,120.4693,120.628,120.3759,120.5253,19704.0
2017-11-09 13:10:00,129.06,129.25,129.06,129.18,11460.0,120.5066,120.684,120.5066,120.6187,11460.0
2017-11-09 13:15:00,129.11,129.25,129.09,129.09,9999.0,120.5533,120.684,120.5346,120.5346,9999.0
2017-11-09 13:20:00,129.1,129.22,129.02,129.02,7623.0,120.544,120.656,120.4693,120.4693,7623.0
2017-11-09 13:25:00,129.02,129.1,128.94,128.94,8139.0,120.4693,120.544,120.3946,120.3946,8139.0
2017-11-09 13:30:00,128.92,129.11,128.92,128.92,14307.0,120.3759,120.5533,120.3759,120.3759,14307.0
2017-11-09 13:35:00,128.92,129.05,128.8,128.83,9381.0,120.3759,120.4973,120.2639,120.2919,9381.0
2017-11-09 13:40:00,128.82,128.86,128.71,128.76,9000.0,120.2825,120.3199,120.1798,120.2265,9000.0
2017-11-09 13:45:00,128.78,128.83,128.67,128.77,19002.0,120.2452,120.2919,120.1425,120.2358,19002.0
2017-11-09 13:50:00,128.76,128.77,128.65,128.65,9318.0,120.2265,120.2358,120.1238,120.1238,9318.0
2017-11-09 13:55:00,128.65,128.7,128.61,128.65,22125.0,120.1238,120.1705,120.0864,120.1238,22125.0
2017-11-09 14:00:00,128.65,128.65,128.4,128.43,25728.0,120.1238,120.1238,119.8904,119.9184,25728.0
2017-11-09 14:05:00,128.39,128.6,128.3,128.49,21090.0,119.881,120.0771,119.797,119.9744,21090.0
2017-11-09 14:10:00,128.47,128.64,128.4,128.64,32460.0,119.9557,120.1145,119.8904,120.1145,32460.0
2017-11-09 14:15:00,128.68,128.85,128.56,128.85,17100.0,120.1518,120.3105,120.0398,120.3105,17100.0
2017-11-09 14:20:00,128.85,128.91,128.71,128.83,23136.0,120.3105,120.3666,120.1798,120.2919,23136.0
2017-11-09 14:25:00,128.78,128.79,128.67,128.79,7425.0,120.2452,120.2545,120.1425,120.2545,7425.0
2017-11-09 14:30:00,128.73,128.86,128.69,128.7,9198.0,120.1985,120.3199,120.1611,120.1705,9198.0
2017-11-09 14:35:00,128.75,128.8,128.58,128.74,16542.0,120.2172,120.2639,120.0584,120.2078,16542.0
2017-11-09 14:40:00,128.8,128.8,128.67,128.72,3300.0,120.2639,120.2639,120.1425,120.1892,3300.0
2017-11-09 14:45:00,128.69,128.8,128.68,128.8,7875.0,120.1611,120.2639,120.1518,120.2639,7875.0
2017-11-09 14:50:00,128.79,128.87,128.77,128.87,10005.0,120.2545,120.3292,120.2358,120.3292,10005.0
2017-11-09 14:55:00,128.85,128.86,128.65,128.73,14124.0,120.3105,120.3199,120.1238,120.1985,14124.0
2017-11-09 15:00:00,128.78,128.8,128.59,128.68,9384.0,120.2452,120.2639,120.0678,120.1518,9384.0
2017-11-09 15:05:00,128.72,128.89,128.68,128.84,9618.0,120.1892,120.3479,120.1518,120.3012,9618.0
2017-11-09 15:10:00,128.91,128.91,128.8,128.8,15165.0,120.3666,120.3666,120.2639,120.2639,15165.0
2017-11-09 15:15:00,128.86,129.15,128.86,129.12,21858.0,120.3199,120.5907,120.3199,120.5626,21858.0
2017-11-09 15:20:00,129.12,129.19,129.05,129.07,11526.0,120.5626,120.628,120.4973,120.516,11526.0
2017-11-09 15:25:00,129.11,129.23,129.06,129.2,10740.0,120.5533,120.6654,120.5066,120.6373,10740.0
2017-11-09 15:30:00,129.23,129.27,129.13,129.13,8802.0,120.6654,120.7027,120.572,120.572,8802.0
2017-11-09 15:35:00,129.16,129.3,129.16,129.3,24165.0,120.6,120.7307,120.6,120.7307,24165.0
2017-11-09 15:40:00,129.25,129.3,128.95,129.07,49005.0,120.684,120.7307,120.4039,120.516,49005.0
2017-11-09 15:45:00,129.07,129.07,128.89,128.9,22830.0,120.516,120.516,120.3479,120.3572,22830.0
2017-11-09 15:50:00,128.95,128.98,128.86,128.92,48690.0,120.4039,120.4319,120.3199,120.3759,48690.0
2017-11-09 15:55:00,128.96,129.08,128.87,129.01,67071.0,120.4133,120.5253,120.3292,120.4599,67071.0
2017-11-10 09:30:00,128.84,129.12,128.84,128.94,10464.0,120.3012,120.5626,120.3012,120.3946,10464.0
2017-11-10 09:35:00,129.12,129.22,129.0,129.18,12507.0,120.5626,120.656,120.4506,120.6187,12507.0
2017-11-10 09:40:00,129.08,129.31,128.99,129.31,6300.0,120.5253,120.7401,120.4413,120.7401,6300.0
2017-11-10 09:45:00,129.28,129.28,129.07,129.24,6906.0,120.712,120.712,120.516,120.6747,6906.0
2017-11-10 09:50:00,129.22,129.22,129.08,129.09,3900.0,120.656,120.656,120.5253,120.5346,3900.0
2017-11-10 09:55:00,129.11,129.11,129.02,129.02,3600.0,120.5533,120.5533,120.4693,120.4693,3600.0
2017-11-10 10:00:00,129.07,129.35,128.98,128.98,6300.0,120.516,120.7774,120.4319,120.4319,6300.0
2017-11-10 10:05:00,129.11,129.35,129.03,129.25,11739.0,120.5533,120.7774,120.4786,120.684,11739.0
2017-11-10 10:10:00,129.29,129.33,129.22,129.33,4095.0,120.7214,120.7587,120.656,120.7587,4095.0
2017-11-10 10:15:00,129.33,129.38,129.33,129.35,3000.0,120.7587,120.8054,120.7587,120.7774,3000.0
2017-11-10 10:20:00,129.33,129.33,129.15,129.15,4806.0,120.7587,120.7587,120.5907,120.5907,4806.0
2017-11-10 10:25:00,129.2,129.24,129.09,129.09,3633.0,120.6373,120.6747,120.5346,120.5346,3633.0
2017-11-10 10:30:00,129.1,129.1,128.89,128.95,6375.0,120.544,120.544,120.3479,120.4039,6375.0
2017-11-10 10:35:00,128.99,129.07,128.94,129.04,2631.0,120.4413,120.516,120.3946,120.488,2631.0
2017-11-10 10:40:00,129.05,129.14,129.05,129.11,3600.0,120.4973,120.5813,120.4973,120.5533,3600.0
2017-11-10 10:45:00,129.13,129.13,128.99,129.03,5400.0,120.572,120.572,120.4413,120.4786,5400.0
2017-11-10 10:50:00,129.05,129.05,128.96,129.04,2100.0,120.4973,120.4973,120.4133,120.488,2100.0
2017-11-10 10:55:00,128.98,129.23,128.97,129.23,7257.0,120.4319,120.6654,120.4226,120.6654,7257.0
2017-11-10 11:00:00,129.26,129.39,129.26,129.28,6600.0,120.6934,120.8148,120.6934,120.712,6600.0
2017-11-10 11:05:00,129.33,129.38,129.32,129.32,3039.0,120.7587,120.8054,120.7494,120.7494,3039.0
2017-11-10 11:10:00,129.33,129.61,129.32,129.6,3306.0,120.7587,121.0202,120.7494,121.0108,3306.0
2017-11-10 11:15:00,129.55,129.55,129.34,129.34,3600.0,120.9642,120.9642,120.7681,120.7681,3600.0
2017-11-10 11:20:00,129.38,129.49,129.33,129.49,17634.0,120.8054,120.9081,120.7587,120.9081,17634.0
2017-11-10 11:25:00,129.46,129.57,129.35,129.39,17271.0,120.8801,120.9828,120.7774,120.8148,17271.0
2017-11-10 11:30:00,129.32,129.32,129.2,129.2,3000.0,120.7494,120.7494,120.6373,120.6373,3000.0
2017-11-10 11:35:00,129.31,129.33,129.31,129.33,1800.0,120.7401,120.7587,120.7401,120.7587,1800.0
2017-11-10 11:40:00,129.29,129.3,129.21,129.3,8676.0,120.7214,120.7307,120.6467,120.7307,8676.0
2017-11-10 11:45:00,129.35,129.35,129.35,129.35,300.0,120.7774,120.7774,120.7774,120.7774,300.0
2017-11-10 11:50:00,129.37,129.37,129.37,129.37,1536.0,120.7961,120.7961,120.7961,120.7961,1536.0
2017-11-10 11:55:00,129.5,129.5,129.36,129.37,8667.0,120.9175,120.9175,120.7867,120.7961,8667.0
2017-11-10 12:00:00,129.36,129.39,129.33,129.35,5400.0,120.7867,120.8148,120.7587,120.7774,5400.0
2017-11-10 12:05:00,129.35,129.36,129.31,129.31,1518.0,120.7774,120.7867,120.7401,120.7401,1518.0
2017-11-10 12:10:00,129.3,129.33,129.17,129.25,3600.0,120.7307,120.7587,120.6093,120.684,3600.0
2017-11-10 12:15:00,129.23,129.4,129.23,129.4,5025.0,120.6654,120.8241,120.6654,120.8241,5025.0
2017-11-10 12:20:00,129.4,129.42,129.39,129.42,2100.0,120.8241,120.8428,120.8148,120.8428,2100.0
2017-11-10 12:25:00,129.43,129.44,129.39,129.4,2196.0,120.8521,120.8614,120.8148,120.8241,2196.0
2017-11-10 12:30:00,129.41,129.43,129.34,129.43,5100.0,120.8334,120.8521,120.7681,120.8521,5100.0
2017-11-10 12:35:00,129.38,129.47,129.27,129.27,4803.0,120.8054,120.8895,120.7027,120.7027,4803.0
2017-11-10 12:40:00,129.33,129.33,129.3,129.3,600.0,120.7587,120.7587,120.7307,120.7307,600.0
2017-11-10 12:45:00,129.3,129.36,129.3,129.33,1554.0,120.7307,120.7867,120.7307,120.7587,1554.0
2017-11-10 12:50:00,129.36,129.42,129.34,129.34,2700.0,120.7867,120.8428,120.7681,120.7681,2700.0
2017-11-10 12:55:00,129.35,129.4,129.33,129.35,3600.0,120.7774,120.8241,120.7587,120.7774,3600.0
2017-11-10 13:00:00,129.33,129.33,129.26,129.27,11667.0,120.7587,120.7587,120.6934,120.7027,11667.0
2017-11-10 13:05:00,129.36,129.36,129.25,129.26,2106.0,120.7867,120.7867,120.684,120.6934,2106.0
2017-11-10 13:10:00,129.28,129.3,129.22,129.22,5547.0,120.712,120.7307,120.656,120.656,5547.0
2017-11-10 13:15:00,129.27,129.27,129.25,129.25,1200.0,120.7027,120.7027,120.684,120.684,1200.0
2017-11-10 13:20:00,129.25,129.36,129.25,129.33,1800.0,120.684,120.7867,120.684,120.7587,1800.0
2017-11-10 13:25:00,129.34,129.44,129.34,129.44,4977.0,120.7681,120.8614,120.7681,120.8614,4977.0
2017-11-10 13:30:00,129.37,129.49,129.36,129.44,7602.0,120.7961,120.9081,120.7867,120.8614,7602.0
2017-11-10 13:35:00,129.51,129.59,129.5,129.57,8769.0,120.9268,121.0015,120.9175,120.9828,8769.0
2017-11-10 13:40:00,129.54,129.58,129.46,129.5,6900.0,120.9548,120.9922,120.8801,120.9175,6900.0
2017-11-10 13:45:00,129.52,129.52,129.45,129.49,4497.0,120.9361,120.9361,120.8708,120.9081,4497.0
2017-11-10 13:50:00,129.49,129.49,129.49,129.49,300.0,120.9081,120.9081,120.9081,120.9081,300.0
2017-11-10 13:55:00,129.54,129.54,129.48,129.52,2700.0,120.9548,120.9548,120.8988,120.9361,2700.0
2017-11-10 14:00:00,129.48,129.53,129.48,129.53,933.0,120.8988,120.9455,120.8988,120.9455,933.0
2017-11-10 14:05:00,129.57,129.57,129.51,129.56,4200.0,120.9828,120.9828,120.9268,120.9735,4200.0
2017-11-10 14:10:00,129.55,129.66,129.55,129.66,2400.0,120.9642,121.0669,120.9642,121.0669,2400.0
2017-11-10 14:15:00,129.67,129.71,129.62,129.71,7680.0,121.0762,121.1135,121.0295,121.1135,7680.0
2017-11-10 14:20:00,129.71,129.77,129.71,129.74,3423.0,121.1135,121.1696,121.1135,121.1416,3423.0
2017-11-10 14:25:00,129.75,129.75,129.73,129.75,900.0,121.1509,121.1509,121.1322,121.1509,900.0
2017-11-10 14:30:00,129.73,129.78,129.66,129.71,7560.0,121.1322,121.1789,121.0669,121.1135,7560.0
2017-11-10 14:35:00,129.73,129.95,129.71,129.71,26700.0,121.1322,121.3376,121.1135,121.1135,26700.0
2017-11-10 14:40:00,129.72,129.87,129.72,129.86,3900.0,121.1229,121.2629,121.1229,121.2536,3900.0
2017-11-10 14:45:00,129.87,129.94,129.87,129.94,1200.0,121.2629,121.3283,121.2629,121.3283,1200.0
2017-11-10 14:50:00,129.96,129.96,129.85,129.91,5979.0,121.347,121.347,121.2443,121.3003,5979.0
2017-11-10 14:55:00,129.97,130.05,129.9,130.05,4530.0,121.3563,121.431,121.291,121.431,4530.0
2017-11-10 15:00:00,130.06,130.06,130.0,130.0,6900.0,121.4404,121.4404,121.3843,121.3843,6900.0
2017-11-10 15:05:00,129.97,130.02,129.88,129.9,5766.0,121.3563,121.403,121.2723,121.291,5766.0
2017-11-10 15:10:00,129.89,129.97,129.85,129.85,7896.0,121.2816,121.3563,121.2443,121.2443,7896.0
2017-11-10 15:15:00,129.86,129.86,129.74,129.74,6516.0,121.2536,121.2536,121.1416,121.1416,6516.0
2017-11-10 15:20:00,129.76,129.81,129.76,129.81,4584.0,121.1602,121.2069,121.1602,121.2069,4584.0
2017-11-10 15:25:00,129.85,129.87,129.83,129.85,8409.0,121.2443,121.2629,121.2256,121.2443,8409.0
2017-11-10 15:30:00,129.86,129.92,129.84,129.91,6900.0,121.2536,121.3096,121.2349,121.3003,6900.0
2017-11-10 15:35:00,129.93,129.97,129.88,129.9,15900.0,121.319,121.3563,121.2723,121.291,15900.0
2017-11-10 15:40:00,129.85,129.89,129.83,129.84,7704.0,121.2443,121.2816,121.2256,121.2349,7704.0
2017-11-10 15:45:00,129.83,129.85,129.77,129.83,10830.0,121.2256,121.2443,121.1696,121.2256,10830.0
2017-11-10 15:50:00,129.83,129.89,129.76,129.84,18963.0,121.2256,121.2816,121.1602,121.2349,18963.0
2017-11-10 15:55:00,129.84,129.9,129.78,129.82,40272.0,121.2349,121.291,121.1789,121.2163,40272.0
2017-11-13 09:30:00,129.18,129.63,128.94,129.22,11640.0,120.6187,121.0388,120.3946,120.656,11640.0
2017-11-13 09:35:00,129.38,129.66,129.37,129.66,2589.0,120.8054,121.0669,120.7961,121.0669,2589.0
2017-11-13 09:40:00,129.63,129.63,129.62,129.62,600.0,121.0388,121.0388,121.0295,121.0295,600.0
2017-11-13 09:45:00,129.79,129.79,129.56,129.56,1200.0,121.1882,121.1882,120.9735,120.9735,1200.0
2017-11-13 09:50:00,129.66,129.78,129.55,129.78,1260.0,121.0669,121.1789,120.9642,121.1789,1260.0
2017-11-13 09:55:00,129.75,129.95,129.69,129.95,4740.0,121.1509,121.3376,121.0949,121.3376,4740.0
2017-11-13 10:00:00,129.96,129.96,129.71,129.72,23697.0,121.347,121.347,121.1135,121.1229,23697.0
2017-11-13 10:05:00,129.73,129.87,129.69,129.87,19890.0,121.1322,121.2629,121.0949,121.2629,19890.0
2017-11-13 10:10:00,129.9,130.25,129.9,130.09,10809.0,121.291,121.6178,121.291,121.4684,10809.0
2017-11-13 10:15:00,130.02,130.02,129.93,129.96,2100.0,121.403,121.403,121.319,121.347,2100.0
2017-11-13 10:20:00,129.9,129.99,129.9,129.95,1500.0,121.291,121.375,121.291,121.3376,1500.0
2017-11-13 10:25:00,129.94,129.96,129.73,129.86,4116.0,121.3283,121.347,121.1322,121.2536,4116.0
2017-11-13 10:30:00,129.95,129.95,129.94,129.95,450.0,121.3376,121.3376,121.3283,121.3376,450.0
2017-11-13 10:35:00,129.87,129.89,129.78,129.78,2550.0,121.2629,121.2816,121.1789,121.1789,2550.0
2017-11-13 10:40:00,129.83,129.88,129.83,129.88,1200.0,121.2256,121.2723,121.2256,121.2723,1200.0
2017-11-13 10:45:00,129.85,129.93,129.85,129.91,2100.0,121.2443,121.319,121.2443,121.3003,2100.0
2017-11-13 10:50:00,129.87,129.87,129.87,129.87,300.0,121.2629,121.2629,121.2629,121.2629,300.0
2017-11-13 10:55:00,129.9,130.01,129.65,129.75,15111.0,121.291,121.3937,121.0575,121.1509,15111.0
2017-11-13 11:00:00,129.76,129.9,129.7,129.75,11400.0,121.1602,121.291,121.1042,121.1509,11400.0
2017-11-13 11:05:00,129.86,129.86,129.65,129.71,3000.0,121.2536,121.2536,121.0575,121.1135,3000.0
2017-11-13 11:10:00,129.71,129.71,129.68,129.69,900.0,121.1135,121.1135,121.0855,121.0949,900.0
2017-11-13 11:15:00,129.69,129.77,129.67,129.76,4530.0,121.0949,121.1696,121.0762,121.1602,4530.0
2017-11-13 11:20:00,129.91,129.91,129.73,129.78,4464.0,121.3003,121.3003,121.1322,121.1789,4464.0
2017-11-13 11:25:00,129.74,129.8,129.71,129.77,6912.0,121.1416,121.1976,121.1135,121.1696,6912.0
2017-11-13 11:30:00,129.72,129.73,129.55,129.55,6933.0,121.1229,121.1322,120.9642,120.9642,6933.0
2017-11-13 11:35:00,129.57,129.59,129.48,129.59,6054.0,120.9828,121.0015,120.8988,121.0015,6054.0
2017-11-13 11:40:00,129.54,129.57,129.51,129.51,3594.0,120.9548,120.9828,120.9268,120.9268,3594.0
2017-11-13 11:45:00,129.51,129.53,129.46,129.47,3900.0,120.9268,120.9455,120.8801,120.8895,3900.0
2017-11-13 11:50:00,129.52,129.68,129.48,129.68,6900.0,120.9361,121.0855,120.8988,121.0855,6900.0
2017-11-13 11:55:00,129.71,129.71,129.56,129.57,6000.0,121.1135,121.1135,120.9735,120.9828,6000.0
2017-11-13 12:00:00,129.55,129.55,129.54,129.54,600.0,120.9642,120.9642,120.9548,120.9548,600.0
2017-11-13 12:05:00,129.62,129.65,129.52,129.65,7251.0,121.0295,121.0575,120.9361,121.0575,7251.0
2017-11-13 12:10:00,129.67,129.74,129.64,129.74,4200.0,121.0762,121.1416,121.0482,121.1416,4200.0
2017-11-13 12:15:00,129.75,129.75,129.62,129.68,4200.0,121.1509,121.1509,121.0295,121.0855,4200.0
2017-11-13 12:20:00,129.66,129.66,129.49,129.57,5322.0,121.0669,121.0669,120.9081,120.9828,5322.0
2017-11-13 12:25:00,129.56,129.61,129.56,129.56,2700.0,120.9735,121.0202,120.9735,120.9735,2700.0
2017-11-13 12:30:00,129.52,129.6,129.52,129.6,4500.0,120.9361,121.0108,120.9361,121.0108,4500.0
2017-11-13 12:35:00,129.63,129.82,129.63,129.73,6285.0,121.0388,121.2163,121.0388,121.1322,6285.0
2017-11-13 12:40:00,129.75,129.8,129.59,129.72,6900.0,121.1509,121.1976,121.0015,121.1229,6900.0
2017-11-13 12:45:00,129.59,129.69,129.59,129.67,1869.0,121.0015,121.0949,121.0015,121.0762,1869.0
2017-11-13 12:50:00,129.63,129.78,129.63,129.75,10800.0,121.0388,121.1789,121.0388,121.1509,10800.0
2017-11-13 12:55:00,129.67,129.78,129.65,129.71,9000.0,121.0762,121.1789,121.0575,121.1135,9000.0
2017-11-13 13:00:00,129.67,129.81,129.65,129.73,11643.0,121.0762,121.2069,121.0575,121.1322,11643.0
2017-11-13 13:05:00,129.67,129.67,129.57,129.57,3900.0,121.0762,121.0762,120.9828,120.9828,3900.0
2017-11-13 13:10:00,129.55,129.66,129.46,129.66,6900.0,120.9642,121.0669,120.8801,121.0669,6900.0
2017-11-13 13:15:00,129.73,129.73,129.68,129.71,2817.0,121.1322,121.1322,121.0855,121.1135,2817.0
2017-11-13 13:20:00,129.71,129.85,129.63,129.76,8079.0,121.1135,121.2443,121.0388,121.1602,8079.0
2017-11-13 13:25:00,129.77,129.77,129.7,129.77,1500.0,121.1696,121.1696,121.1042,121.1696,1500.0
2017-11-13 13:30:00,129.74,129.77,129.64,129.66,9300.0,121.1416,121.1696,121.0482,121.0669,9300.0
2017-11-13 13:35:00,129.63,129.8,129.63,129.8,6600.0,121.0388,121.1976,121.0388,121.1976,6600.0
2017-11-13 13:40:00,129.82,129.85,129.75,129.8,12147.0,121.2163,121.2443,121.1509,121.1976,12147.0
2017-11-13 13:45:00,129.82,129.82,129.69,129.77,6600.0,121.2163,121.2163,121.0949,121.1696,6600.0
2017-11-13 13:50:00,129.77,129.81,129.7,129.81,2550.0,121.1696,121.2069,121.1042,121.2069,2550.0
2017-11-13 13:55:00,129.81,129.88,129.78,129.79,8100.0,121.2069,121.2723,121.1789,121.1882,8100.0
2017-11-13 14:00:00,129.82,129.85,129.75,129.78,16200.0,121.2163,121.2443,121.1509,121.1789,16200.0
2017-11-13 14:05:00,129.85,129.9,129.82,129.9,18423.0,121.2443,121.291,121.2163,121.291,18423.0
2017-11-13 14:10:00,129.88,129.96,129.88,129.91,2100.0,121.2723,121.347,121.2723,121.3003,2100.0
2017-11-13 14:15:00,129.97,130.0,129.93,129.93,6606.0,121.3563,121.3843,121.319,121.319,6606.0
2017-11-13 14:20:00,129.91,129.91,129.8,129.85,14328.0,121.3003,121.3003,121.1976,121.2443,14328.0
2017-11-13 14:25:00,129.85,129.88,129.81,129.81,9972.0,121.2443,121.2723,121.2069,121.2069,9972.0
2017-11-13 14:30:00,129.81,129.82,129.79,129.82,2010.0,121.2069,121.2163,121.1882,121.2163,2010.0
2017-11-13 14:35:00,129.83,129.86,129.62,129.67,12300.0,121.2256,121.2536,121.0295,121.0762,12300.0
2017-11-13 14:40:00,129.64,129.68,129.64,129.67,1530.0,121.0482,121.0855,121.0482,121.0762,1530.0
2017-11-13 14:45:00,129.64,129.67,129.54,129.64,4815.0,121.0482,121.0762,120.9548,121.0482,4815.0
2017-11-13 14:50:00,129.7,129.79,129.69,129.79,2100.0,121.1042,121.1882,121.0949,121.1882,2100.0
2017-11-13 14:55:00,129.79,129.79,129.7,129.79,12300.0,121.1882,121.1882,121.1042,121.1882,12300.0
2017-11-13 15:00:00,129.75,129.81,129.64,129.78,18915.0,121.1509,121.2069,121.0482,121.1789,18915.0
2017-11-13 15:05:00,129.74,129.88,129.74,129.86,6900.0,121.1416,121.2723,121.1416,121.2536,6900.0
2017-11-13 15:10:00,129.85,129.93,129.77,129.83,16674.0,121.2443,121.319,121.1696,121.2256,16674.0
2017-11-13 15:15:00,129.81,129.87,129.81,129.83,7200.0,121.2069,121.2629,121.2069,121.2256,7200.0
2017-11-13 15:20:00,129.86,130.03,129.82,130.0,9900.0,121.2536,121.4123,121.2163,121.3843,9900.0
2017-11-13 15:25:00,130.0,130.02,129.91,129.97,32700.0,121.3843,121.403,121.3003,121.3563,32700.0
2017-11-13 15:30:00,129.93,130.06,129.93,130.02,22950.0,121.319,121.4404,121.319,121.403,22950.0
2017-11-13 15:35:00,130.05,130.13,129.91,129.91,17796.0,121.431,121.5057,121.3003,121.3003,17796.0
2017-11-13 15:40:00,129.91,129.99,129.86,129.89,11100.0,121.3003,121.375,121.2536,121.2816,11100.0
2017-11-13 15:45:00,129.91,129.93,129.81,129.84,16200.0,121.3003,121.319,121.2069,121.2349,16200.0
2017-11-13 15:50:00,129.83,129.94,129.83,129.87,26346.0,121.2256,121.3283,121.2256,121.2629,26346.0
2017-11-13 15:55:00,129.89,129.91,129.81,129.9,34569.0,121.2816,121.3003,121.2069,121.291,34569.0
2017-11-14 09:30:00,129.75,129.93,129.14,129.14,21417.0,121.1509,121.319,120.5813,120.5813,21417.0
2017-11-14 09:35:00,129.07,129.19,129.07,129.18,2364.0,120.516,120.628,120.516,120.6187,2364.0
2017-11-14 09:40:00,129.4,129.61,129.39,129.61,606.0,120.8241,121.0202,120.8148,121.0202,606.0
2017-11-14 09:45:00,129.36,129.54,129.36,129.39,5409.0,120.7867,120.9548,120.7867,120.8148,5409.0
2017-11-14 09:50:00,129.15,129.37,129.15,129.37,2850.0,120.5907,120.7961,120.5907,120.7961,2850.0
2017-11-14 09:55:00,129.2,129.23,129.12,129.12,5439.0,120.6373,120.6654,120.5626,120.5626,5439.0
2017-11-14 10:00:00,129.11,129.13,128.9,128.93,4884.0,120.5533,120.572,120.3572,120.3852,4884.0
2017-11-14 10:05:00,128.91,129.0,128.91,129.0,2100.0,120.3666,120.4506,120.3666,120.4506,2100.0
2017-11-14 10:10:00,129.0,129.3,129.0,129.3,7113.0,120.4506,120.7307,120.4506,120.7307,7113.0
2017-11-14 10:15:00,129.2,129.31,129.13,129.21,17052.0,120.6373,120.7401,120.572,120.6467,17052.0
2017-11-14 10:20:00,129.23,129.29,129.18,129.18,3300.0,120.6654,120.7214,120.6187,120.6187,3300.0
2017-11-14 10:25:00,129.13,129.38,129.13,129.35,6000.0,120.572,120.8054,120.572,120.7774,6000.0
2017-11-14 10:30:00,129.17,129.17,129.07,129.16,1800.0,120.6093,120.6093,120.516,120.6,1800.0
2017-11-14 10:35:00,129.16,129.39,129.15,129.39,5700.0,120.6,120.8148,120.5907,120.8148,5700.0
2017-11-14 10:40:00,129.41,129.47,129.33,129.47,1800.0,120.8334,120.8895,120.7587,120.8895,1800.0
2017-11-14 10:45:00,129.46,129.72,129.46,129.72,6822.0,120.8801,121.1229,120.8801,121.1229,6822.0
2017-11-14 10:50:00,129.71,129.73,129.54,129.66,3150.0,121.1135,121.1322,120.9548,121.0669,3150.0
2017-11-14 10:55:00,129.75,129.84,129.75,129.84,1200.0,121.1509,121.2349,121.1509,121.2349,1200.0
2017-11-14 11:00:00,129.71,129.71,129.45,129.45,5400.0,121.1135,121.1135,120.8708,120.8708,5400.0
2017-11-14 11:05:00,129.47,129.83,129.43,129.65,21375.0,120.8895,121.2256,120.8521,121.0575,21375.0
2017-11-14 11:10:00,129.69,129.85,129.68,129.85,3900.0,121.0949,121.2443,121.0855,121.2443,3900.0
2017-11-14 11:15:00,129.8,129.8,129.65,129.65,1575.0,121.1976,121.1976,121.0575,121.0575,1575.0
2017-11-14 11:20:00,129.69,129.76,129.69,129.76,1701.0,121.0949,121.1602,121.0949,121.1602,1701.0
2017-11-14 11:25:00,129.7,129.7,129.61,129.61,1800.0,121.1042,121.1042,121.0202,121.0202,1800.0
2017-11-14 11:30:00,129.64,129.64,129.48,129.52,3300.0,121.0482,121.0482,120.8988,120.9361,3300.0
2017-11-14 11:35:00,129.53,129.86,129.53,129.86,4200.0,120.9455,121.2536,120.9455,121.2536,4200.0
2017-11-14 11:40:00,129.79,129.86,129.79,129.86,1284.0,121.1882,121.2536,121.1882,121.2536,1284.0
2017-11-14 11:45:00,129.85,129.91,129.85,129.86,4800.0,121.2443,121.3003,121.2443,121.2536,4800.0
2017-11-14 11:50:00,129.87,129.87,129.67,129.68,2700.0,121.2629,121.2629,121.0762,121.0855,2700.0
2017-11-14 11:55:00,129.71,130.07,129.68,130.02,12984.0,121.1135,121.4497,121.0855,121.403,12984.0
2017-11-14 12:00:00,129.89,129.93,129.7,129.72,8850.0,121.2816,121.319,121.1042,121.1229,8850.0
2017-11-14 12:05:00,129.69,129.79,129.59,129.78,8751.0,121.0949,121.1882,121.0015,121.1789,8751.0
2017-11-14 12:10:00,129.81,129.94,129.8,129.91,9351.0,121.2069,121.3283,121.1976,121.3003,9351.0
2017-11-14 12:15:00,129.87,129.87,129.75,129.81,6300.0,121.2629,121.2629,121.1509,121.2069,6300.0
2017-11-14 12:20:00,129.76,129.76,129.59,129.76,2490.0,121.1602,121.1602,121.0015,121.1602,2490.0
2017-11-14 12:25:00,129.77,129.85,129.77,129.85,600.0,121.1696,121.2443,121.1696,121.2443,600.0
2017-11-14 12:30:00,129.86,129.89,129.77,129.77,6096.0,121.2536,121.2816,121.1696,121.1696,6096.0
2017-11-14 12:35:00,129.77,129.77,129.77,129.77,0.0,121.1696,121.1696,121.1696,121.1696,0.0
2017-11-14 12:40:00,129.84,129.84,129.76,129.81,2703.0,121.2349,121.2349,121.1602,121.2069,2703.0
2017-11-14 12:45:00,129.84,129.87,129.79,129.79,4503.0,121.2349,121.2629,121.1882,121.1882,4503.0
2017-11-14 12:50:00,129.87,129.87,129.66,129.77,3075.0,121.2629,121.2629,121.0669,121.1696,3075.0
2017-11-14 12:55:00,129.77,129.77,129.69,129.73,5859.0,121.1696,121.1696,121.0949,121.1322,5859.0
2017-11-14 13:00:00,129.75,129.82,129.66,129.82,3900.0,121.1509,121.2163,121.0669,121.2163,3900.0
2017-11-14 13:05:00,129.71,129.77,129.64,129.77,4800.0,121.1135,121.1696,121.0482,121.1696,4800.0
2017-11-14 13:10:00,129.83,129.84,129.74,129.77,2700.0,121.2256,121.2349,121.1416,121.1696,2700.0
2017-11-14 13:15:00,129.77,129.77,129.61,129.62,9459.0,121.1696,121.1696,121.0202,121.0295,9459.0
2017-11-14 13:20:00,129.66,129.73,129.63,129.71,1500.0,121.0669,121.1322,121.0388,121.1135,1500.0
2017-11-14 13:25:00,129.71,129.76,129.71,129.76,1200.0,121.1135,121.1602,121.1135,121.1602,1200.0
2017-11-14 13:30:00,129.79,129.83,129.74,129.81,3300.0,121.1882,121.2256,121.1416,121.2069,3300.0
2017-11-14 13:35:00,129.81,129.88,129.78,129.84,12810.0,121.2069,121.2723,121.1789,121.2349,12810.0
2017-11-14 13:40:00,129.73,129.82,129.73,129.74,3000.0,121.1322,121.2163,121.1322,121.1416,3000.0
2017-11-14 13:45:00,129.79,129.82,129.72,129.72,4590.0,121.1882,121.2163,121.1229,121.1229,4590.0
2017-11-14 13:50:00,129.75,129.75,129.6,129.6,2700.0,121.1509,121.1509,121.0108,121.0108,2700.0
2017-11-14 13:55:00,129.64,129.74,129.64,129.74,7746.0,121.0482,121.1416,121.0482,121.1416,7746.0
2017-11-14 14:00:00,129.67,129.75,129.6,129.67,6000.0,121.0762,121.1509,121.0108,121.0762,6000.0
2017-11-14 14:05:00,129.71,129.79,129.66,129.71,3900.0,121.1135,121.1882,121.0669,121.1135,3900.0
2017-11-14 14:10:00,129.78,129.84,129.72,129.76,6480.0,121.1789,121.2349,121.1229,121.1602,6480.0
2017-11-14 14:15:00,129.73,129.81,129.7,129.78,2400.0,121.1322,121.2069,121.1042,121.1789,2400.0
2017-11-14 14:20:00,129.8,129.8,129.72,129.72,1800.0,121.1976,121.1976,121.1229,121.1229,1800.0
2017-11-14 14:25:00,129.74,129.74,129.7,129.7,3300.0,121.1416,121.1416,121.1042,121.1042,3300.0
2017-11-14 14:30:00,129.75,129.77,129.69,129.77,4200.0,121.1509,121.1696,121.0949,121.1696,4200.0
2017-11-14 14:35:00,129.77,129.77,129.68,129.68,6000.0,121.1696,121.1696,121.0855,121.0855,6000.0
2017-11-14 14:40:00,129.69,129.82,129.68,129.71,3300.0,121.0949,121.2163,121.0855,121.1135,3300.0
2017-11-14 14:45:00,129.78,129.79,129.78,129.79,600.0,121.1789,121.1882,121.1789,121.1882,600.0
2017-11-14 14:50:00,129.81,129.87,129.75,129.87,3600.0,121.2069,121.2629,121.1509,121.2629,3600.0
2017-11-14 14:55:00,129.83,129.87,129.65,129.65,9306.0,121.2256,121.2629,121.0575,121.0575,9306.0
2017-11-14 15:00:00,129.65,129.67,129.62,129.67,2100.0,121.0575,121.0762,121.0295,121.0762,2100.0
2017-11-14 15:05:00,129.63,129.64,129.56,129.64,6900.0,121.0388,121.0482,120.9735,121.0482,6900.0
2017-11-14 15:10:00,129.68,129.68,129.61,129.61,15660.0,121.0855,121.0855,121.0202,121.0202,15660.0
2017-11-14 15:15:00,129.66,129.66,129.58,129.58,6303.0,121.0669,121.0669,120.9922,120.9922,6303.0
2017-11-14 15:20:00,129.58,129.64,129.57,129.6,5100.0,120.9922,121.0482,120.9828,121.0108,5100.0
2017-11-14 15:25:00,129.61,129.61,129.47,129.47,8328.0,121.0202,121.0202,120.8895,120.8895,8328.0
2017-11-14 15:30:00,129.47,129.54,129.47,129.49,14856.0,120.8895,120.9548,120.8895,120.9081,14856.0
2017-11-14 15:35:00,129.53,129.54,129.43,129.43,14100.0,120.9455,120.9548,120.8521,120.8521,14100.0
2017-11-14 15:40:00,129.41,129.41,129.31,129.31,14784.0,120.8334,120.8334,120.7401,120.7401,14784.0
2017-11-14 15:45:00,129.35,129.4,129.3,129.35,17580.0,120.7774,120.8241,120.7307,120.7774,17580.0
2017-11-14 15:50:00,129.36,129.44,129.36,129.41,14499.0,120.7867,120.8614,120.7867,120.8334,14499.0
2017-11-14 15:55:00,129.43,129.79,129.41,129.73,72096.0,120.8521,121.1882,120.8334,121.1322,72096.0
2017-11-15 09:30:00,128.84,129.16,128.39,128.53,25248.0,120.3012,120.6,119.881,120.0118,25248.0
2017-11-15 09:35:00,128.64,128.86,128.33,128.4,10800.0,120.1145,120.3199,119.825,119.8904,10800.0
2017-11-15 09:40:00,128.13,128.49,128.13,128.37,16341.0,119.6383,119.9744,119.6383,119.8624,16341.0
2017-11-15 09:45:00,128.33,128.52,128.27,128.27,10818.0,119.825,120.0024,119.769,119.769,10818.0
2017-11-15 09:50:00,128.43,128.43,128.06,128.22,7767.0,119.9184,119.9184,119.5729,119.7223,7767.0
2017-11-15 09:55:00,128.19,128.39,128.19,128.39,6600.0,119.6943,119.881,119.6943,119.881,6600.0
2017-11-15 10:00:00,128.3,128.34,128.04,128.2,15210.0,119.797,119.8343,119.5542,119.7036,15210.0
2017-11-15 10:05:00,128.26,128.44,128.21,128.44,8283.0,119.7596,119.9277,119.713,119.9277,8283.0
2017-11-15 10:10:00,128.41,128.45,128.25,128.32,11640.0,119.8997,119.9371,119.7503,119.8157,11640.0
2017-11-15 10:15:00,128.28,128.6,128.25,128.43,13494.0,119.7783,120.0771,119.7503,119.9184,13494.0
2017-11-15 10:20:00,128.47,128.65,128.47,128.56,14595.0,119.9557,120.1238,119.9557,120.0398,14595.0
2017-11-15 10:25:00,128.57,128.61,128.44,128.44,5217.0,120.0491,120.0864,119.9277,119.9277,5217.0
2017-11-15 10:30:00,128.47,128.56,128.47,128.5,8436.0,119.9557,120.0398,119.9557,119.9837,8436.0
2017-11-15 10:35:00,128.46,128.53,128.35,128.41,16878.0,119.9464,120.0118,119.8437,119.8997,16878.0
2017-11-15 10:40:00,128.5,128.66,128.5,128.53,4203.0,119.9837,120.1331,119.9837,120.0118,4203.0
2017-11-15 10:45:00,128.59,128.6,128.52,128.52,3600.0,120.0678,120.0771,120.0024,120.0024,3600.0
2017-11-15 10:50:00,128.56,128.56,128.37,128.42,12138.0,120.0398,120.0398,119.8624,119.909,12138.0
2017-11-15 10:55:00,128.39,128.63,128.39,128.6,22680.0,119.881,120.1051,119.881,120.0771,22680.0
2017-11-15 11:00:00,128.67,128.74,128.67,128.73,4200.0,120.1425,120.2078,120.1425,120.1985,4200.0
2017-11-15 11:05:00,128.89,128.89,128.88,128.88,600.0,120.3479,120.3479,120.3386,120.3386,600.0
2017-11-15 11:10:00,128.8,128.81,128.68,128.71,1908.0,120.2639,120.2732,120.1518,120.1798,1908.0
2017-11-15 11:15:00,128.73,128.78,128.66,128.66,3990.0,120.1985,120.2452,120.1331,120.1331,3990.0
2017-11-15 11:20:00,128.72,128.75,128.65,128.73,5325.0,120.1892,120.2172,120.1238,120.1985,5325.0
2017-11-15 11:25:00,128.66,128.66,128.58,128.58,900.0,120.1331,120.1331,120.0584,120.0584,900.0
2017-11-15 11:30:00,128.55,128.55,128.47,128.5,1800.0,120.0304,120.0304,119.9557,119.9837,1800.0
2017-11-15 11:35:00,128.49,128.49,128.43,128.45,1500.0,119.9744,119.9744,119.9184,119.9371,1500.0
2017-11-15 11:40:00,128.54,128.61,128.53,128.57,8397.0,120.0211,120.0864,120.0118,120.0491,8397.0
2017-11-15 11:45:00,128.58,128.72,128.57,128.66,7836.0,120.0584,120.1892,120.0491,120.1331,7836.0
2017-11-15 11:50:00,128.73,128.73,128.68,128.73,7704.0,120.1985,120.1985,120.1518,120.1985,7704.0
2017-11-15 11:55:00,128.73,128.73,128.57,128.64,15933.0,120.1985,120.1985,120.0491,120.1145,15933.0
2017-11-15 12:00:00,128.62,128.64,128.6,128.6,900.0,120.0958,120.1145,120.0771,120.0771,900.0
2017-11-15 12:05:00,128.55,128.73,128.55,128.73,6600.0,120.0304,120.1985,120.0304,120.1985,6600.0
2017-11-15 12:10:00,128.67,128.69,128.59,128.61,9738.0,120.1425,120.1611,120.0678,120.0864,9738.0
2017-11-15 12:15:00,128.59,128.59,128.58,128.58,660.0,120.0678,120.0678,120.0584,120.0584,660.0
2017-11-15 12:20:00,128.55,128.65,128.55,128.65,7212.0,120.0304,120.1238,120.0304,120.1238,7212.0
2017-11-15 12:25:00,128.63,128.71,128.63,128.7,1302.0,120.1051,120.1798,120.1051,120.1705,1302.0
2017-11-15 12:30:00,128.71,128.72,128.71,128.72,1200.0,120.1798,120.1892,120.1798,120.1892,1200.0
2017-11-15 12:35:00,128.67,128.73,128.66,128.7,6600.0,120.1425,120.1985,120.1331,120.1705,6600.0
2017-11-15 12:40:00,128.68,128.68,128.59,128.59,4500.0,120.1518,120.1518,120.0678,120.0678,4500.0
2017-11-15 12:45:00,128.61,128.65,128.61,128.65,9789.0,120.0864,120.1238,120.0864,120.1238,9789.0
2017-11-15 12:50:00,128.62,128.62,128.6,128.6,1212.0,120.0958,120.0958,120.0771,120.0771,1212.0
2017-11-15 12:55:00,128.68,128.73,128.6,128.61,12282.0,120.1518,120.1985,120.0771,120.0864,12282.0
2017-11-15 13:00:00,128.62,128.69,128.6,128.69,6000.0,120.0958,120.1611,120.0771,120.1611,6000.0
2017-11-15 13:05:00,128.65,128.65,128.61,128.61,2205.0,120.1238,120.1238,120.0864,120.0864,2205.0
2017-11-15 13:10:00,128.66,128.68,128.61,128.61,4209.0,120.1331,120.1518,120.0864,120.0864,4209.0
2017-11-15 13:15:00,128.65,128.67,128.65,128.65,2100.0,120.1238,120.1425,120.1238,120.1238,2100.0
2017-11-15 13:20:00,128.62,128.73,128.56,128.65,7617.0,120.0958,120.1985,120.0398,120.1238,7617.0
2017-11-15 13:25:00,128.64,128.73,128.5,128.57,10929.0,120.1145,120.1985,119.9837,120.0491,10929.0
2017-11-15 13:30:00,128.57,128.72,128.56,128.62,6492.0,120.0491,120.1892,120.0398,120.0958,6492.0
2017-11-15 13:35:00,128.6,128.63,128.5,128.5,4200.0,120.0771,120.1051,119.9837,119.9837,4200.0
2017-11-15 13:40:00,128.55,128.6,128.48,128.59,6711.0,120.0304,120.0771,119.9651,120.0678,6711.0
2017-11-15 13:45:00,128.59,128.59,128.59,128.59,300.0,120.0678,120.0678,120.0678,120.0678,300.0
2017-11-15 13:50:00,128.62,128.7,128.6,128.6,4500.0,120.0958,120.1705,120.0771,120.0771,4500.0
2017-11-15 13:55:00,128.63,128.63,128.63,128.63,300.0,120.1051,120.1051,120.1051,120.1051,300.0
2017-11-15 14:00:00,128.6,128.61,128.42,128.46,7200.0,120.0771,120.0864,119.909,119.9464,7200.0
2017-11-15 14:05:00,128.43,128.43,128.37,128.37,900.0,119.9184,119.9184,119.8624,119.8624,900.0
2017-11-15 14:10:00,128.32,128.45,128.32,128.44,8163.0,119.8157,119.9371,119.8157,119.9277,8163.0
2017-11-15 14:15:00,128.44,128.63,128.42,128.63,6015.0,119.9277,120.1051,119.909,120.1051,6015.0
2017-11-15 14:20:00,128.48,128.49,128.32,128.32,6261.0,119.9651,119.9744,119.8157,119.8157,6261.0
2017-11-15 14:25:00,128.45,128.57,128.35,128.57,2487.0,119.9371,120.0491,119.8437,120.0491,2487.0
2017-11-15 14:30:00,128.5,128.51,128.44,128.44,2445.0,119.9837,119.9931,119.9277,119.9277,2445.0
2017-11-15 14:35:00,128.48,128.5,128.47,128.48,3330.0,119.9651,119.9837,119.9557,119.9651,3330.0
2017-11-15 14:40:00,128.49,128.51,128.43,128.43,6600.0,119.9744,119.9931,119.9184,119.9184,6600.0
2017-11-15 14:45:00,128.46,128.55,128.41,128.46,6000.0,119.9464,120.0304,119.8997,119.9464,6000.0
2017-11-15 14:50:00,128.53,128.53,128.39,128.39,1242.0,120.0118,120.0118,119.881,119.881,1242.0
2017-11-15 14:55:00,128.39,128.41,128.39,128.4,3444.0,119.881,119.8997,119.881,119.8904,3444.0
2017-11-15 15:00:00,128.43,128.54,128.4,128.5,4800.0,119.9184,120.0211,119.8904,119.9837,4800.0
2017-11-15 15:05:00,128.51,128.6,128.51,128.59,5850.0,119.9931,120.0771,119.9931,120.0678,5850.0
2017-11-15 15:10:00,128.55,128.69,128.54,128.69,9021.0,120.0304,120.1611,120.0211,120.1611,9021.0
2017-11-15 15:15:00,128.7,128.73,128.64,128.64,8565.0,120.1705,120.1985,120.1145,120.1145,8565.0
2017-11-15 15:20:00,128.67,128.69,128.51,128.51,8373.0,120.1425,120.1611,119.9931,119.9931,8373.0
2017-11-15 15:25:00,128.53,128.6,128.49,128.51,6600.0,120.0118,120.0771,119.9744,119.9931,6600.0
2017-11-15 15:30:00,128.56,128.71,128.56,128.65,12534.0,120.0398,120.1798,120.0398,120.1238,12534.0
2017-11-15 15:35:00,128.65,128.78,128.65,128.71,18078.0,120.1238,120.2452,120.1238,120.1798,18078.0
2017-11-15 15:40:00,128.7,128.7,128.59,128.62,11100.0,120.1705,120.1705,120.0678,120.0958,11100.0
2017-11-15 15:45:00,128.59,128.69,128.59,128.65,15063.0,120.0678,120.1611,120.0678,120.1238,15063.0
2017-11-15 15:50:00,128.62,128.69,128.55,128.67,30234.0,120.0958,120.1611,120.0304,120.1425,30234.0
2017-11-15 15:55:00,128.65,128.73,128.61,128.65,57594.0,120.1238,120.1985,120.0864,120.1238,57594.0
2017-11-16 09:30:00,128.36,128.77,128.36,128.57,23121.0,120.1156,120.4992,120.1156,120.3121,23121.0
2017-11-16 09:35:00,128.37,128.47,128.13,128.47,15693.0,120.1249,120.2185,119.9003,120.2185,15693.0
2017-11-16 09:40:00,128.31,128.54,128.29,128.48,16404.0,120.0688,120.284,120.0501,120.2279,16404.0
2017-11-16 09:45:00,128.41,128.52,128.41,128.42,5400.0,120.1624,120.2653,120.1624,120.1717,5400.0
2017-11-16 09:50:00,128.35,128.45,128.26,128.45,25905.0,120.1062,120.1998,120.022,120.1998,25905.0
2017-11-16 09:55:00,128.46,128.51,128.31,128.36,3081.0,120.2091,120.2559,120.0688,120.1156,3081.0
2017-11-16 10:00:00,128.31,128.41,128.29,128.32,12300.0,120.0688,120.1624,120.0501,120.0781,12300.0
2017-11-16 10:05:00,128.32,128.38,128.17,128.38,15456.0,120.0781,120.1343,119.9378,120.1343,15456.0
2017-11-16 10:10:00,128.27,128.38,128.17,128.29,20688.0,120.0313,120.1343,119.9378,120.0501,20688.0
2017-11-16 10:15:00,128.26,128.41,128.26,128.29,17520.0,120.022,120.1624,120.022,120.0501,17520.0
2017-11-16 10:20:00,128.27,128.29,128.19,128.19,10077.0,120.0313,120.0501,119.9565,119.9565,10077.0
2017-11-16 10:25:00,128.25,128.46,128.25,128.44,8715.0,120.0126,120.2091,120.0126,120.1904,8715.0
2017-11-16 10:30:00,128.48,128.71,128.42,128.68,17841.0,120.2279,120.4431,120.1717,120.415,17841.0
2017-11-16 10:35:00,128.68,128.92,128.65,128.8,6600.0,120.415,120.6396,120.3869,120.5273,6600.0
2017-11-16 10:40:00,128.78,128.82,128.72,128.76,2700.0,120.5086,120.546,120.4524,120.4899,2700.0
2017-11-16 10:45:00,128.82,128.82,128.68,128.74,6780.0,120.546,120.546,120.415,120.4712,6780.0
2017-11-16 10:50:00,128.68,128.73,128.66,128.73,7500.0,120.415,120.4618,120.3963,120.4618,7500.0
2017-11-16 10:55:00,128.71,128.98,128.71,128.88,11271.0,120.4431,120.6957,120.4431,120.6022,11271.0
2017-11-16 11:00:00,128.89,128.97,128.79,128.92,6582.0,120.6115,120.6864,120.5179,120.6396,6582.0
2017-11-16 11:05:00,128.93,129.07,128.93,129.03,5250.0,120.649,120.78,120.649,120.7425,5250.0
2017-11-16 11:10:00,129.08,129.08,128.89,128.89,14505.0,120.7893,120.7893,120.6115,120.6115,14505.0
2017-11-16 11:15:00,128.95,129.02,128.93,128.97,4185.0,120.6677,120.7332,120.649,120.6864,4185.0
2017-11-16 11:20:00,128.93,128.97,128.89,128.97,2322.0,120.649,120.6864,120.6115,120.6864,2322.0
2017-11-16 11:25:00,128.94,129.01,128.91,129.01,5730.0,120.6583,120.7238,120.6302,120.7238,5730.0
2017-11-16 11:30:00,128.94,129.1,128.94,129.1,4662.0,120.6583,120.808,120.6583,120.808,4662.0
2017-11-16 11:35:00,129.1,129.1,128.97,128.97,7203.0,120.808,120.808,120.6864,120.6864,7203.0
2017-11-16 11:40:00,129.02,129.04,128.93,128.97,5103.0,120.7332,120.7519,120.649,120.6864,5103.0
2017-11-16 11:45:00,128.99,129.04,128.95,129.04,11760.0,120.7051,120.7519,120.6677,120.7519,11760.0
2017-11-16 11:50:00,129.09,129.1,128.99,129.04,18945.0,120.7987,120.808,120.7051,120.7519,18945.0
2017-11-16 11:55:00,128.97,128.97,128.97,128.97,300.0,120.6864,120.6864,120.6864,120.6864,300.0
2017-11-16 12:00:00,128.96,129.05,128.96,129.04,6906.0,120.677,120.7612,120.677,120.7519,6906.0
2017-11-16 12:05:00,129.03,129.08,128.92,128.92,13326.0,120.7425,120.7893,120.6396,120.6396,13326.0
2017-11-16 12:10:00,128.96,128.99,128.78,128.85,9000.0,120.677,120.7051,120.5086,120.5741,9000.0
2017-11-16 12:15:00,128.88,128.92,128.75,128.77,9300.0,120.6022,120.6396,120.4805,120.4992,9300.0
2017-11-16 12:20:00,128.79,128.85,128.74,128.74,9213.0,120.5179,120.5741,120.4712,120.4712,9213.0
2017-11-16 12:25:00,128.75,128.96,128.75,128.92,5124.0,120.4805,120.677,120.4805,120.6396,5124.0
2017-11-16 12:30:00,128.94,128.94,128.86,128.86,1650.0,120.6583,120.6583,120.5834,120.5834,1650.0
2017-11-16 12:35:00,128.94,128.94,128.94,128.94,600.0,120.6583,120.6583,120.6583,120.6583,600.0
2017-11-16 12:40:00,128.91,128.93,128.87,128.87,4200.0,120.6302,120.649,120.5928,120.5928,4200.0
2017-11-16 12:45:00,128.86,129.0,128.86,128.96,5400.0,120.5834,120.7145,120.5834,120.677,5400.0
2017-11-16 12:50:00,128.93,128.93,128.9,128.92,1560.0,120.649,120.649,120.6209,120.6396,1560.0
2017-11-16 12:55:00,128.93,129.08,128.92,129.08,9000.0,120.649,120.7893,120.6396,120.7893,9000.0
2017-11-16 13:00:00,129.03,129.2,129.03,129.15,5262.0,120.7425,120.9016,120.7425,120.8548,5262.0
2017-11-16 13:05:00,129.15,129.15,129.15,129.15,0.0,120.8548,120.8548,120.8548,120.8548,0.0
2017-11-16 13:10:00,129.19,129.19,129.08,129.08,5676.0,120.8923,120.8923,120.7893,120.7893,5676.0
2017-11-16 13:15:00,129.05,129.1,129.05,129.08,1308.0,120.7612,120.808,120.7612,120.7893,1308.0
2017-11-16 13:20:00,129.04,129.1,129.01,129.01,2994.0,120.7519,120.808,120.7238,120.7238,2994.0
2017-11-16 13:25:00,129.04,129.11,128.89,128.92,21900.0,120.7519,120.8174,120.6115,120.6396,21900.0
2017-11-16 13:30:00,128.95,128.98,128.92,128.97,3153.0,120.6677,120.6957,120.6396,120.6864,3153.0
2017-11-16 13:35:00,128.97,129.11,128.97,129.02,7785.0,120.6864,120.8174,120.6864,120.7332,7785.0
2017-11-16 13:40:00,129.04,129.13,129.04,129.13,2700.0,120.7519,120.8361,120.7519,120.8361,2700.0
2017-11-16 13:45:00,129.09,129.14,129.06,129.11,3000.0,120.7987,120.8455,120.7706,120.8174,3000.0
2017-11-16 13:50:00,129.11,129.24,129.09,129.22,6900.0,120.8174,120.939,120.7987,120.9203,6900.0
2017-11-16 13:55:00,129.23,129.24,129.19,129.24,900.0,120.9297,120.939,120.8923,120.939,900.0
2017-11-16 14:00:00,129.24,129.33,129.23,129.32,8778.0,120.939,121.0233,120.9297,121.0139,8778.0
2017-11-16 14:05:00,129.33,129.34,129.27,129.29,9204.0,121.0233,121.0326,120.9671,120.9858,9204.0
2017-11-16 14:10:00,129.28,129.3,129.28,129.28,3300.0,120.9765,120.9952,120.9765,120.9765,3300.0
2017-11-16 14:15:00,129.28,129.31,129.23,129.25,9000.0,120.9765,121.0045,120.9297,120.9484,9000.0
2017-11-16 14:20:00,129.25,129.3,129.23,129.28,4254.0,120.9484,120.9952,120.9297,120.9765,4254.0
2017-11-16 14:25:00,129.3,129.33,129.26,129.3,13524.0,120.9952,121.0233,120.9578,120.9952,13524.0
2017-11-16 14:30:00,129.36,129.48,129.36,129.47,9300.0,121.0513,121.1636,121.0513,121.1543,9300.0
2017-11-16 14:35:00,129.47,129.58,129.46,129.54,11721.0,121.1543,121.2572,121.1449,121.2198,11721.0
2017-11-16 14:40:00,129.51,129.59,129.51,129.55,4506.0,121.1917,121.2666,121.1917,121.2291,4506.0
2017-11-16 14:45:00,129.55,129.57,129.51,129.53,5100.0,121.2291,121.2478,121.1917,121.2104,5100.0
2017-11-16 14:50:00,129.5,129.61,129.43,129.45,45249.0,121.1823,121.2853,121.1168,121.1356,45249.0
2017-11-16 14:55:00,129.46,129.46,129.31,129.31,6600.0,121.1449,121.1449,121.0045,121.0045,6600.0
2017-11-16 15:00:00,129.34,129.34,129.26,129.32,4644.0,121.0326,121.0326,120.9578,121.0139,4644.0
2017-11-16 15:05:00,129.33,129.36,129.29,129.34,4800.0,121.0233,121.0513,120.9858,121.0326,4800.0
2017-11-16 15:10:00,129.35,129.38,129.33,129.38,10956.0,121.042,121.07,121.0233,121.07,10956.0
2017-11-16 15:15:00,129.37,129.37,129.25,129.25,5100.0,121.0607,121.0607,120.9484,120.9484,5100.0
2017-11-16 15:20:00,129.29,129.37,129.29,129.3,3204.0,120.9858,121.0607,120.9858,120.9952,3204.0
2017-11-16 15:25:00,129.36,129.48,129.36,129.48,11100.0,121.0513,121.1636,121.0513,121.1636,11100.0
2017-11-16 15:30:00,129.48,129.48,129.3,129.38,20700.0,121.1636,121.1636,120.9952,121.07,20700.0
2017-11-16 15:35:00,129.39,129.4,129.35,129.4,7959.0,121.0794,121.0888,121.042,121.0888,7959.0
2017-11-16 15:40:00,129.39,129.39,129.35,129.39,5100.0,121.0794,121.0794,121.042,121.0794,5100.0
2017-11-16 15:45:00,129.34,129.44,129.34,129.4,12546.0,121.0326,121.1262,121.0326,121.0888,12546.0
2017-11-16 15:50:00,129.36,129.38,129.29,129.36,10500.0,121.0513,121.07,120.9858,121.0513,10500.0
2017-11-16 15:55:00,129.34,129.34,129.21,129.29,51477.0,121.0326,121.0326,120.911,120.9858,51477.0
2017-11-17 09:30:00,128.82,128.95,128.58,128.58,40278.0,120.546,120.6677,120.3214,120.3214,40278.0
2017-11-17 09:35:00,128.65,128.99,128.54,128.75,9900.0,120.3869,120.7051,120.284,120.4805,9900.0
2017-11-17 09:40:00,128.76,129.08,128.67,129.08,10800.0,120.4899,120.7893,120.4057,120.7893,10800.0
2017-11-17 09:45:00,129.18,129.33,128.98,129.32,3600.0,120.8829,121.0233,120.6957,121.0139,3600.0
2017-11-17 09:50:00,129.23,129.44,129.15,129.15,10401.0,120.9297,121.1262,120.8548,120.8548,10401.0
2017-11-17 09:55:00,129.2,129.2,128.67,129.0,9222.0,120.9016,120.9016,120.4057,120.7145,9222.0
2017-11-17 10:00:00,129.15,129.15,129.01,129.07,5040.0,120.8548,120.8548,120.7238,120.78,5040.0
2017-11-17 10:05:00,129.07,129.18,128.9,128.9,10557.0,120.78,120.8829,120.6209,120.6209,10557.0
2017-11-17 10:10:00,128.96,129.14,128.91,129.06,13518.0,120.677,120.8455,120.6302,120.7706,13518.0
2017-11-17 10:15:00,129.09,129.09,128.87,128.9,9360.0,120.7987,120.7987,120.5928,120.6209,9360.0
2017-11-17 10:20:00,128.97,129.08,128.97,129.0,3867.0,120.6864,120.7893,120.6864,120.7145,3867.0
2017-11-17 10:25:00,128.99,129.15,128.89,129.15,5145.0,120.7051,120.8548,120.6115,120.8548,5145.0
2017-11-17 10:30:00,129.18,129.18,129.03,129.14,3600.0,120.8829,120.8829,120.7425,120.8455,3600.0
2017-11-17 10:35:00,129.15,129.26,129.04,129.16,4800.0,120.8548,120.9578,120.7519,120.8642,4800.0
2017-11-17 10:40:00,129.16,129.16,128.92,128.98,3900.0,120.8642,120.8642,120.6396,120.6957,3900.0
2017-11-17 10:45:00,129.01,129.12,128.97,129.0,4875.0,120.7238,120.8267,120.6864,120.7145,4875.0
2017-11-17 10:50:00,129.18,129.18,129.12,129.12,1500.0,120.8829,120.8829,120.8267,120.8267,1500.0
2017-11-17 10:55:00,129.13,129.2,128.97,129.1,5400.0,120.8361,120.9016,120.6864,120.808,5400.0
2017-11-17 11:00:00,129.21,129.33,129.11,129.23,13866.0,120.911,121.0233,120.8174,120.9297,13866.0
2017-11-17 11:05:00,129.19,129.24,129.14,129.14,1836.0,120.8923,120.939,120.8455,120.8455,1836.0
2017-11-17 11:10:00,129.07,129.16,128.66,128.98,8913.0,120.78,120.8642,120.3963,120.6957,8913.0
2017-11-17 11:15:00,128.98,128.98,128.7,128.75,5100.0,120.6957,120.6957,120.4337,120.4805,5100.0
2017-11-17 11:20:00,128.73,128.92,128.62,128.8,7302.0,120.4618,120.6396,120.3589,120.5273,7302.0
2017-11-17 11:25:00,129.01,129.01,128.74,128.82,4500.0,120.7238,120.7238,120.4712,120.546,4500.0
2017-11-17 11:30:00,128.89,128.95,128.86,128.9,5157.0,120.6115,120.6677,120.5834,120.6209,5157.0
2017-11-17 11:35:00,128.93,129.01,128.83,128.83,3300.0,120.649,120.7238,120.5554,120.5554,3300.0
2017-11-17 11:40:00,128.83,129.1,128.83,129.05,1200.0,120.5554,120.808,120.5554,120.7612,1200.0
2017-11-17 11:45:00,129.02,129.14,128.96,129.06,2700.0,120.7332,120.8455,120.677,120.7706,2700.0
2017-11-17 11:50:00,128.98,129.13,128.98,129.13,1800.0,120.6957,120.8361,120.6957,120.8361,1800.0
2017-11-17 11:55:00,129.19,129.26,129.18,129.18,900.0,120.8923,120.9578,120.8829,120.8829,900.0
2017-11-17 12:00:00,129.13,129.24,129.13,129.14,2700.0,120.8361,120.939,120.8361,120.8455,2700.0
2017-11-17 12:05:00,129.15,129.31,129.15,129.31,3000.0,120.8548,121.0045,120.8548,121.0045,3000.0
2017-11-17 12:10:00,129.26,129.31,129.23,129.23,5130.0,120.9578,121.0045,120.9297,120.9297,5130.0
2017-11-17 12:15:00,129.21,129.29,129.21,129.21,1215.0,120.911,120.9858,120.911,120.911,1215.0
2017-11-17 12:20:00,129.2,129.23,129.15,129.23,4779.0,120.9016,120.9297,120.8548,120.9297,4779.0
2017-11-17 12:25:00,129.26,129.27,129.2,129.23,2400.0,120.9578,120.9671,120.9016,120.9297,2400.0
2017-11-17 12:30:00,129.27,129.27,129.15,129.22,2400.0,120.9671,120.9671,120.8548,120.9203,2400.0
2017-11-17 12:35:00,129.26,129.26,129.11,129.11,1950.0,120.9578,120.9578,120.8174,120.8174,1950.0
2017-11-17 12:40:00,129.18,129.18,129.08,129.08,3900.0,120.8829,120.8829,120.7893,120.7893,3900.0
2017-11-17 12:45:00,129.08,129.09,129.04,129.04,1800.0,120.7893,120.7987,120.7519,120.7519,1800.0
2017-11-17 12:50:00,129.06,129.14,129.06,129.12,1500.0,120.7706,120.8455,120.7706,120.8267,1500.0
2017-11-17 12:55:00,129.25,129.25,129.16,129.16,1200.0,120.9484,120.9484,120.8642,120.8642,1200.0
2017-11-17 13:00:00,129.16,129.24,129.12,129.16,3900.0,120.8642,120.939,120.8267,120.8642,3900.0
2017-11-17 13:05:00,129.18,129.18,129.12,129.12,2937.0,120.8829,120.8829,120.8267,120.8267,2937.0
2017-11-17 13:10:00,129.17,129.18,129.08,129.18,5028.0,120.8735,120.8829,120.7893,120.8829,5028.0
2017-11-17 13:15:00,129.19,129.19,129.14,129.14,3300.0,120.8923,120.8923,120.8455,120.8455,3300.0
2017-11-17 13:20:00,129.21,129.21,129.1,129.11,3843.0,120.911,120.911,120.808,120.8174,3843.0
2017-11-17 13:25:00,129.08,129.1,129.06,129.06,1623.0,120.7893,120.808,120.7706,120.7706,1623.0
2017-11-17 13:30:00,129.07,129.21,129.05,129.2,3600.0,120.78,120.911,120.7612,120.9016,3600.0
2017-11-17 13:35:00,129.2,129.27,129.17,129.27,1500.0,120.9016,120.9671,120.8735,120.9671,1500.0
2017-11-17 13:40:00,129.25,129.29,129.17,129.17,7557.0,120.9484,120.9858,120.8735,120.8735,7557.0
2017-11-17 13:45:00,129.24,129.26,129.18,129.18,6663.0,120.939,120.9578,120.8829,120.8829,6663.0
2017-11-17 13:50:00,129.2,129.24,129.17,129.24,4200.0,120.9016,120.939,120.8735,120.939,4200.0
2017-11-17 13:55:00,129.16,129.19,129.14,129.15,1200.0,120.8642,120.8923,120.8455,120.8548,1200.0
2017-11-17 14:00:00,129.17,129.2,129.13,129.2,2400.0,120.8735,120.9016,120.8361,120.9016,2400.0
2017-11-17 14:05:00,129.16,129.17,129.11,129.14,3750.0,120.8642,120.8735,120.8174,120.8455,3750.0
2017-11-17 14:10:00,129.12,129.15,129.12,129.14,1500.0,120.8267,120.8548,120.8267,120.8455,1500.0
2017-11-17 14:15:00,129.11,129.16,129.06,129.09,6900.0,120.8174,120.8642,120.7706,120.7987,6900.0
2017-11-17 14:20:00,129.1,129.19,129.09,129.14,3000.0,120.808,120.8923,120.7987,120.8455,3000.0
2017-11-17 14:25:00,129.1,129.22,129.1,129.22,2400.0,120.808,120.9203,120.808,120.9203,2400.0
2017-11-17 14:30:00,129.23,129.29,129.2,129.2,6156.0,120.9297,120.9858,120.9016,120.9016,6156.0
2017-11-17 14:35:00,129.2,129.33,129.16,129.28,18582.0,120.9016,121.0233,120.8642,120.9765,18582.0
2017-11-17 14:40:00,129.23,129.33,129.17,129.23,29001.0,120.9297,121.0233,120.8735,120.9297,29001.0
2017-11-17 14:45:00,129.22,129.28,129.17,129.28,6300.0,120.9203,120.9765,120.8735,120.9765,6300.0
2017-11-17 14:50:00,129.24,129.32,129.24,129.32,2400.0,120.939,121.0139,120.939,121.0139,2400.0
2017-11-17 14:55:00,129.24,129.33,129.24,129.32,3000.0,120.939,121.0233,120.939,121.0139,3000.0
2017-11-17 15:00:00,129.33,129.4,129.31,129.33,9600.0,121.0233,121.0888,121.0045,121.0233,9600.0
2017-11-17 15:05:00,129.28,129.34,129.27,129.33,5490.0,120.9765,121.0326,120.9671,121.0233,5490.0
2017-11-17 15:10:00,129.27,129.33,129.21,129.24,5625.0,120.9671,121.0233,120.911,120.939,5625.0
2017-11-17 15:15:00,129.2,129.28,129.13,129.18,11604.0,120.9016,120.9765,120.8361,120.8829,11604.0
2017-11-17 15:20:00,129.13,129.13,129.04,129.09,4833.0,120.8361,120.8361,120.7519,120.7987,4833.0
2017-11-17 15:25:00,129.11,129.15,129.03,129.07,4923.0,120.8174,120.8548,120.7425,120.78,4923.0
2017-11-17 15:30:00,129.02,129.11,129.02,129.02,6765.0,120.7332,120.8174,120.7332,120.7332,6765.0
2017-11-17 15:35:00,129.0,129.26,128.98,129.22,17424.0,120.7145,120.9578,120.6957,120.9203,17424.0
2017-11-17 15:40:00,129.21,129.26,129.13,129.13,21954.0,120.911,120.9578,120.8361,120.8361,21954.0
2017-11-17 15:45:00,129.06,129.17,129.05,129.12,18432.0,120.7706,120.8735,120.7612,120.8267,18432.0
2017-11-17 15:50:00,129.12,129.21,129.12,129.18,19464.0,120.8267,120.911,120.8267,120.8829,19464.0
2017-11-17 15:55:00,129.16,129.22,128.96,129.01,100974.0,120.8642,120.9203,120.677,120.7238,100974.0
2017-11-20 09:30:00,128.84,129.0,128.82,128.82,13467.0,120.5647,120.7145,120.546,120.546,13467.0
2017-11-20 09:35:00,128.99,129.01,128.85,128.85,2400.0,120.7051,120.7238,120.5741,120.5741,2400.0
2017-11-20 09:40:00,129.24,129.24,129.0,129.0,3510.0,120.939,120.939,120.7145,120.7145,3510.0
2017-11-20 09:45:00,129.12,129.12,128.94,129.08,6261.0,120.8267,120.8267,120.6583,120.7893,6261.0
2017-11-20 09:50:00,129.03,129.12,128.92,128.95,5358.0,120.7425,120.8267,120.6396,120.6677,5358.0
2017-11-20 09:55:00,128.91,128.96,128.9,128.9,5445.0,120.6302,120.677,120.6209,120.6209,5445.0
2017-11-20 10:00:00,128.9,129.0,128.75,129.0,4200.0,120.6209,120.7145,120.4805,120.7145,4200.0
2017-11-20 10:05:00,128.99,129.3,128.99,129.3,9750.0,120.7051,120.9952,120.7051,120.9952,9750.0
2017-11-20 10:10:00,129.3,129.4,129.29,129.4,1200.0,120.9952,121.0888,120.9858,121.0888,1200.0
2017-11-20 10:15:00,129.43,129.67,129.36,129.54,5142.0,121.1168,121.3414,121.0513,121.2198,5142.0
2017-11-20 10:20:00,129.63,129.63,129.4,129.46,6525.0,121.304,121.304,121.0888,121.1449,6525.0
2017-11-20 10:25:00,129.27,129.27,129.26,129.27,300.0,120.9671,120.9671,120.9578,120.9671,300.0
2017-11-20 10:30:00,129.18,129.18,129.15,129.16,2700.0,120.8829,120.8829,120.8548,120.8642,2700.0
2017-11-20 10:35:00,129.05,129.45,129.05,129.45,8613.0,120.7612,121.1356,120.7612,121.1356,8613.0
2017-11-20 10:40:00,129.46,129.46,129.37,129.37,3666.0,121.1449,121.1449,121.0607,121.0607,3666.0
2017-11-20 10:45:00,129.33,129.61,129.33,129.51,3600.0,121.0233,121.2853,121.0233,121.1917,3600.0
2017-11-20 10:50:00,129.54,129.58,129.53,129.53,2100.0,121.2198,121.2572,121.2104,121.2104,2100.0
2017-11-20 10:55:00,129.54,129.61,129.54,129.56,2100.0,121.2198,121.2853,121.2198,121.2385,2100.0
2017-11-20 11:00:00,129.51,129.51,129.45,129.45,1800.0,121.1917,121.1917,121.1356,121.1356,1800.0
2017-11-20 11:05:00,129.45,129.55,129.39,129.55,1500.0,121.1356,121.2291,121.0794,121.2291,1500.0
2017-11-20 11:10:00,129.4,129.45,129.34,129.43,5619.0,121.0888,121.1356,121.0326,121.1168,5619.0
2017-11-20 11:15:00,129.44,129.45,129.3,129.3,3216.0,121.1262,121.1356,120.9952,120.9952,3216.0
2017-11-20 11:20:00,129.29,129.48,129.29,129.42,8100.0,120.9858,121.1636,120.9858,121.1075,8100.0
2017-11-20 11:25:00,129.46,129.46,129.4,129.42,2793.0,121.1449,121.1449,121.0888,121.1075,2793.0
2017-11-20 11:30:00,129.41,129.47,129.36,129.47,5700.0,121.0981,121.1543,121.0513,121.1543,5700.0
2017-11-20 11:35:00,129.47,129.54,129.47,129.54,4500.0,121.1543,121.2198,121.1543,121.2198,4500.0
2017-11-20 11:40:00,129.57,129.72,129.56,129.67,6300.0,121.2478,121.3882,121.2385,121.3414,6300.0
2017-11-20 11:45:00,129.68,129.68,129.53,129.53,4800.0,121.3508,121.3508,121.2104,121.2104,4800.0
2017-11-20 11:50:00,129.63,129.74,129.5,129.5,4200.0,121.304,121.4069,121.1823,121.1823,4200.0
2017-11-20 11:55:00,129.61,129.71,129.51,129.71,3591.0,121.2853,121.3789,121.1917,121.3789,3591.0
2017-11-20 12:00:00,129.7,129.7,129.63,129.64,1200.0,121.3695,121.3695,121.304,121.3133,1200.0
2017-11-20 12:05:00,129.64,129.7,129.64,129.67,4092.0,121.3133,121.3695,121.3133,121.3414,4092.0
2017-11-20 12:10:00,129.65,129.71,129.64,129.71,2100.0,121.3227,121.3789,121.3133,121.3789,2100.0
2017-11-20 12:15:00,129.77,129.78,129.68,129.73,6744.0,121.435,121.4444,121.3508,121.3976,6744.0
2017-11-20 12:20:00,129.62,129.69,129.62,129.69,888.0,121.2946,121.3601,121.2946,121.3601,888.0
2017-11-20 12:25:00,129.6,129.64,129.59,129.62,1200.0,121.2759,121.3133,121.2666,121.2946,1200.0
2017-11-20 12:30:00,129.59,129.72,129.59,129.72,3000.0,121.2666,121.3882,121.2666,121.3882,3000.0
2017-11-20 12:35:00,129.74,129.78,129.7,129.7,3678.0,121.4069,121.4444,121.3695,121.3695,3678.0
2017-11-20 12:40:00,129.7,129.85,129.7,129.82,11001.0,121.3695,121.5099,121.3695,121.4818,11001.0
2017-11-20 12:45:00,129.82,129.82,129.77,129.77,1800.0,121.4818,121.4818,121.435,121.435,1800.0
2017-11-20 12:50:00,129.78,129.82,129.75,129.82,2085.0,121.4444,121.4818,121.4163,121.4818,2085.0
2017-11-20 12:55:00,129.83,129.84,129.83,129.84,2808.0,121.4911,121.5005,121.4911,121.5005,2808.0
2017-11-20 13:00:00,129.81,129.83,129.69,129.75,4800.0,121.4724,121.4911,121.3601,121.4163,4800.0
2017-11-20 13:05:00,129.77,129.78,129.72,129.72,2100.0,121.435,121.4444,121.3882,121.3882,2100.0
2017-11-20 13:10:00,129.78,129.82,129.77,129.77,2502.0,121.4444,121.4818,121.435,121.435,2502.0
2017-11-20 13:15:00,129.78,129.81,129.71,129.8,4500.0,121.4444,121.4724,121.3789,121.4631,4500.0
2017-11-20 13:20:00,129.76,129.79,129.7,129.7,7875.0,121.4256,121.4537,121.3695,121.3695,7875.0
2017-11-20 13:25:00,129.67,129.71,129.67,129.67,2400.0,121.3414,121.3789,121.3414,121.3414,2400.0
2017-11-20 13:30:00,129.71,129.73,129.62,129.64,8508.0,121.3789,121.3976,121.2946,121.3133,8508.0
2017-11-20 13:35:00,129.66,129.67,129.62,129.63,4200.0,121.3321,121.3414,121.2946,121.304,4200.0
2017-11-20 13:40:00,129.62,129.66,129.58,129.58,2403.0,121.2946,121.3321,121.2572,121.2572,2403.0
2017-11-20 13:45:00,129.57,129.63,129.57,129.63,3900.0,121.2478,121.304,121.2478,121.304,3900.0
2017-11-20 13:50:00,129.63,129.65,129.56,129.62,3390.0,121.304,121.3227,121.2385,121.2946,3390.0
2017-11-20 13:55:00,129.6,129.6,129.6,129.6,300.0,121.2759,121.2759,121.2759,121.2759,300.0
2017-11-20 14:00:00,129.6,129.62,129.59,129.62,1500.0,121.2759,121.2946,121.2666,121.2946,1500.0
2017-11-20 14:05:00,129.6,129.6,129.59,129.59,1200.0,121.2759,121.2759,121.2666,121.2666,1200.0
2017-11-20 14:10:00,129.59,129.6,129.57,129.58,1800.0,121.2666,121.2759,121.2478,121.2572,1800.0
2017-11-20 14:15:00,129.62,129.65,129.61,129.63,4791.0,121.2946,121.3227,121.2853,121.304,4791.0
2017-11-20 14:20:00,129.63,129.63,129.58,129.58,1800.0,121.304,121.304,121.2572,121.2572,1800.0
2017-11-20 14:25:00,129.58,129.58,129.58,129.58,900.0,121.2572,121.2572,121.2572,121.2572,900.0
2017-11-20 14:30:00,129.58,129.6,129.57,129.57,2034.0,121.2572,121.2759,121.2478,121.2478,2034.0
2017-11-20 14:35:00,129.59,129.61,129.54,129.54,3228.0,121.2666,121.2853,121.2198,121.2198,3228.0
2017-11-20 14:40:00,129.59,129.6,129.55,129.55,3669.0,121.2666,121.2759,121.2291,121.2291,3669.0
2017-11-20 14:45:00,129.58,129.58,129.52,129.54,4800.0,121.2572,121.2572,121.2011,121.2198,4800.0
2017-11-20 14:50:00,129.55,129.58,129.55,129.57,3225.0,121.2291,121.2572,121.2291,121.2478,3225.0
2017-11-20 14:55:00,129.59,129.59,129.51,129.51,1500.0,121.2666,121.2666,121.1917,121.1917,1500.0
2017-11-20 15:00:00,129.45,129.47,129.44,129.47,1800.0,121.1356,121.1543,121.1262,121.1543,1800.0
2017-11-20 15:05:00,129.44,129.46,129.38,129.38,5511.0,121.1262,121.1449,121.07,121.07,5511.0
2017-11-20 15:10:00,129.42,129.42,129.36,129.39,5952.0,121.1075,121.1075,121.0513,121.0794,5952.0
2017-11-20 15:15:00,129.42,129.42,129.33,129.33,8430.0,121.1075,121.1075,121.0233,121.0233,8430.0
2017-11-20 15:20:00,129.36,129.36,129.31,129.35,5400.0,121.0513,121.0513,121.0045,121.042,5400.0
2017-11-20 15:25:00,129.31,129.36,129.31,129.34,4197.0,121.0045,121.0513,121.0045,121.0326,4197.0
2017-11-20 15:30:00,129.37,129.37,129.26,129.26,11715.0,121.0607,121.0607,120.9578,120.9578,11715.0
2017-11-20 15:35:00,129.27,129.32,129.25,129.3,10542.0,120.9671,121.0139,120.9484,120.9952,10542.0
2017-11-20 15:40:00,129.3,129.3,129.19,129.23,12768.0,120.9952,120.9952,120.8923,120.9297,12768.0
2017-11-20 15:45:00,129.23,129.27,129.22,129.27,21813.0,120.9297,120.9671,120.9203,120.9671,21813.0
2017-11-20 15:50:00,129.26,129.26,129.2,129.22,14400.0,120.9578,120.9578,120.9016,120.9203,14400.0
2017-11-20 15:55:00,129.22,129.29,129.2,129.23,43455.0,120.9203,120.9858,120.9016,120.9297,43455.0
2017-11-21 09:30:00,129.64,129.64,129.34,129.41,16212.0,121.3133,121.3133,121.0326,121.0981,16212.0
2017-11-21 09:35:00,129.41,129.5,129.41,129.43,5205.0,121.0981,121.1823,121.0981,121.1168,5205.0
2017-11-21 09:40:00,129.78,129.96,129.47,129.89,6030.0,121.4444,121.6128,121.1543,121.5473,6030.0
2017-11-21 09:45:00,129.89,130.0,129.74,129.75,21678.0,121.5473,121.6502,121.4069,121.4163,21678.0
2017-11-21 09:50:00,129.69,129.72,129.5,129.52,7494.0,121.3601,121.3882,121.1823,121.2011,7494.0
2017-11-21 09:55:00,129.55,129.68,129.55,129.57,2400.0,121.2291,121.3508,121.2291,121.2478,2400.0
2017-11-21 10:00:00,129.63,129.63,129.56,129.62,900.0,121.304,121.304,121.2385,121.2946,900.0
2017-11-21 10:05:00,129.61,129.78,129.57,129.78,8400.0,121.2853,121.4444,121.2478,121.4444,8400.0
2017-11-21 10:10:00,129.72,129.88,129.72,129.8,8229.0,121.3882,121.5379,121.3882,121.4631,8229.0
2017-11-21 10:15:00,129.77,129.77,129.71,129.71,1500.0,121.435,121.435,121.3789,121.3789,1500.0
2017-11-21 10:20:00,129.71,129.71,129.41,129.48,4335.0,121.3789,121.3789,121.0981,121.1636,4335.0
2017-11-21 10:25:00,129.41,129.41,129.12,129.12,6000.0,121.0981,121.0981,120.8267,120.8267,6000.0
2017-11-21 10:30:00,129.11,129.52,129.11,129.41,9564.0,120.8174,121.2011,120.8174,121.0981,9564.0
2017-11-21 10:35:00,129.37,129.44,129.22,129.25,5163.0,121.0607,121.1262,120.9203,120.9484,5163.0
2017-11-21 10:40:00,129.31,129.31,129.1,129.1,3147.0,121.0045,121.0045,120.808,120.808,3147.0
2017-11-21 10:45:00,129.13,129.51,129.13,129.44,9900.0,120.8361,121.1917,120.8361,121.1262,9900.0
2017-11-21 10:50:00,129.44,129.44,129.32,129.32,3300.0,121.1262,121.1262,121.0139,121.0139,3300.0
2017-11-21 10:55:00,129.37,129.37,129.25,129.26,2400.0,121.0607,121.0607,120.9484,120.9578,2400.0
2017-11-21 11:00:00,129.23,129.33,129.22,129.29,8454.0,120.9297,121.0233,120.9203,120.9858,8454.0
2017-11-21 11:05:00,129.33,129.33,129.24,129.24,2655.0,121.0233,121.0233,120.939,120.939,2655.0
2017-11-21 11:10:00,129.24,129.46,129.24,129.46,4500.0,120.939,121.1449,120.939,121.1449,4500.0
2017-11-21 11:15:00,129.45,129.45,129.25,129.38,15957.0,121.1356,121.1356,120.9484,121.07,15957.0
2017-11-21 11:20:00,129.37,129.47,129.27,129.39,17121.0,121.0607,121.1543,120.9671,121.0794,17121.0
2017-11-21 11:25:00,129.38,129.44,129.34,129.4,9318.0,121.07,121.1262,121.0326,121.0888,9318.0
2017-11-21 11:30:00,129.38,129.52,129.38,129.52,4500.0,121.07,121.2011,121.07,121.2011,4500.0
2017-11-21 11:35:00,129.59,129.6,129.52,129.6,7326.0,121.2666,121.2759,121.2011,121.2759,7326.0
2017-11-21 11:40:00,129.6,129.64,129.55,129.55,8448.0,121.2759,121.3133,121.2291,121.2291,8448.0
2017-11-21 11:45:00,129.62,129.74,129.52,129.73,4389.0,121.2946,121.4069,121.2011,121.3976,4389.0
2017-11-21 11:50:00,129.65,129.66,129.64,129.66,2106.0,121.3227,121.3321,121.3133,121.3321,2106.0
2017-11-21 11:55:00,129.62,129.68,129.56,129.58,6000.0,121.2946,121.3508,121.2385,121.2572,6000.0
2017-11-21 12:00:00,129.49,129.49,129.49,129.49,2100.0,121.173,121.173,121.173,121.173,2100.0
2017-11-21 12:05:00,129.48,129.5,129.4,129.4,3900.0,121.1636,121.1823,121.0888,121.0888,3900.0
2017-11-21 12:10:00,129.35,129.55,129.35,129.47,7593.0,121.042,121.2291,121.042,121.1543,7593.0
2017-11-21 12:15:00,129.53,129.57,129.5,129.5,8046.0,121.2104,121.2478,121.1823,121.1823,8046.0
2017-11-21 12:20:00,129.5,129.51,129.42,129.42,3912.0,121.1823,121.1917,121.1075,121.1075,3912.0
2017-11-21 12:25:00,129.45,129.49,129.37,129.42,5400.0,121.1356,121.173,121.0607,121.1075,5400.0
2017-11-21 12:30:00,129.42,129.45,129.37,129.45,5388.0,121.1075,121.1356,121.0607,121.1356,5388.0
2017-11-21 12:35:00,129.45,129.5,129.4,129.4,7704.0,121.1356,121.1823,121.0888,121.0888,7704.0
2017-11-21 12:40:00,129.42,129.42,129.38,129.41,1500.0,121.1075,121.1075,121.07,121.0981,1500.0
2017-11-21 12:45:00,129.38,129.39,129.33,129.37,3000.0,121.07,121.0794,121.0233,121.0607,3000.0
2017-11-21 12:50:00,129.33,129.36,129.29,129.29,1800.0,121.0233,121.0513,120.9858,120.9858,1800.0
2017-11-21 12:55:00,129.35,129.56,129.34,129.54,6495.0,121.042,121.2385,121.0326,121.2198,6495.0
2017-11-21 13:00:00,129.56,129.66,129.56,129.61,3600.0,121.2385,121.3321,121.2385,121.2853,3600.0
2017-11-21 13:05:00,129.62,129.62,129.55,129.57,2340.0,121.2946,121.2946,121.2291,121.2478,2340.0
2017-11-21 13:10:00,129.57,129.61,129.53,129.6,6849.0,121.2478,121.2853,121.2104,121.2759,6849.0
2017-11-21 13:15:00,129.57,129.64,129.57,129.58,1200.0,121.2478,121.3133,121.2478,121.2572,1200.0
2017-11-21 13:20:00,129.59,129.64,129.53,129.63,3600.0,121.2666,121.3133,121.2104,121.304,3600.0
2017-11-21 13:25:00,129.59,129.63,129.53,129.55,4833.0,121.2666,121.304,121.2104,121.2291,4833.0
2017-11-21 13:30:00,129.53,129.67,129.48,129.6,7464.0,121.2104,121.3414,121.1636,121.2759,7464.0
2017-11-21 13:35:00,129.63,129.72,129.63,129.65,5400.0,121.304,121.3882,121.304,121.3227,5400.0
2017-11-21 13:40:00,129.65,129.66,129.62,129.63,3081.0,121.3227,121.3321,121.2946,121.304,3081.0
2017-11-21 13:45:00,129.66,129.66,129.61,129.61,600.0,121.3321,121.3321,121.2853,121.2853,600.0
2017-11-21 13:50:00,129.62,129.71,129.61,129.65,8241.0,121.2946,121.3789,121.2853,121.3227,8241.0
2017-11-21 13:55:00,129.65,129.68,129.64,129.64,2721.0,121.3227,121.3508,121.3133,121.3133,2721.0
2017-11-21 14:00:00,129.59,129.68,129.53,129.67,10200.0,121.2666,121.3508,121.2104,121.3414,10200.0
2017-11-21 14:05:00,129.66,129.71,129.64,129.68,16089.0,121.3321,121.3789,121.3133,121.3508,16089.0
2017-11-21 14:10:00,129.66,129.71,129.62,129.66,11400.0,121.3321,121.3789,121.2946,121.3321,11400.0
2017-11-21 14:15:00,129.66,129.79,129.65,129.79,7797.0,121.3321,121.4537,121.3227,121.4537,7797.0
2017-11-21 14:20:00,129.75,129.89,129.75,129.87,9642.0,121.4163,121.5473,121.4163,121.5286,9642.0
2017-11-21 14:25:00,129.84,129.85,129.72,129.74,7230.0,121.5005,121.5099,121.3882,121.4069,7230.0
2017-11-21 14:30:00,129.79,129.79,129.71,129.76,11700.0,121.4537,121.4537,121.3789,121.4256,11700.0
2017-11-21 14:35:00,129.69,129.74,129.67,129.72,4500.0,121.3601,121.4069,121.3414,121.3882,4500.0
2017-11-21 14:40:00,129.76,129.81,129.65,129.71,17700.0,121.4256,121.4724,121.3227,121.3789,17700.0
2017-11-21 14:45:00,129.71,129.76,129.68,129.72,4200.0,121.3789,121.4256,121.3508,121.3882,4200.0
2017-11-21 14:50:00,129.69,129.73,129.67,129.71,9465.0,121.3601,121.3976,121.3414,121.3789,9465.0
2017-11-21 14:55:00,129.69,129.93,129.69,129.82,83049.0,121.3601,121.5847,121.3601,121.4818,83049.0
2017-11-21 15:00:00,129.89,129.89,129.8,129.8,5214.0,121.5473,121.5473,121.4631,121.4631,5214.0
2017-11-21 15:05:00,129.79,129.85,129.78,129.83,24417.0,121.4537,121.5099,121.4444,121.4911,24417.0
2017-11-21 15:10:00,129.83,129.87,129.79,129.81,6690.0,121.4911,121.5286,121.4537,121.4724,6690.0
2017-11-21 15:15:00,129.76,129.78,129.72,129.72,11964.0,121.4256,121.4444,121.3882,121.3882,11964.0
2017-11-21 15:20:00,129.74,129.84,129.74,129.84,9033.0,121.4069,121.5005,121.4069,121.5005,9033.0
2017-11-21 15:25:00,129.83,129.87,129.81,129.84,11025.0,121.4911,121.5286,121.4724,121.5005,11025.0
2017-11-21 15:30:00,129.85,129.92,129.84,129.89,8700.0,121.5099,121.5754,121.5005,121.5473,8700.0
2017-11-21 15:35:00,129.9,129.9,129.81,129.88,13719.0,121.5566,121.5566,121.4724,121.5379,13719.0
2017-11-21 15:40:00,129.89,129.96,129.89,129.96,11925.0,121.5473,121.6128,121.5473,121.6128,11925.0
2017-11-21 15:45:00,129.97,130.0,129.92,130.0,12156.0,121.6222,121.6502,121.5754,121.6502,12156.0
2017-11-21 15:50:00,130.0,130.0,129.93,129.95,16200.0,121.6502,121.6502,121.5847,121.6034,16200.0
2017-11-21 15:55:00,129.96,130.08,129.96,130.05,72768.0,121.6128,121.7251,121.6128,121.697,72768.0
2017-11-22 09:30:00,130.25,130.29,129.91,130.14,33327.0,121.8842,121.9216,121.566,121.7812,33327.0
2017-11-22 09:35:00,130.17,130.17,130.0,130.0,10386.0,121.8093,121.8093,121.6502,121.6502,10386.0
2017-11-22 09:40:00,130.05,130.05,129.63,129.68,12954.0,121.697,121.697,121.304,121.3508,12954.0
2017-11-22 09:45:00,129.81,130.11,129.81,130.11,26550.0,121.4724,121.7532,121.4724,121.7532,26550.0
2017-11-22 09:50:00,130.11,130.33,129.91,129.99,33507.0,121.7532,121.959,121.566,121.6409,33507.0
2017-11-22 09:55:00,130.0,130.0,129.72,129.94,34650.0,121.6502,121.6502,121.3882,121.5941,34650.0
2017-11-22 10:00:00,129.99,130.0,129.75,129.95,11700.0,121.6409,121.6502,121.4163,121.6034,11700.0
2017-11-22 10:05:00,129.97,129.99,129.8,129.99,12183.0,121.6222,121.6409,121.4631,121.6409,12183.0
2017-11-22 10:10:00,129.86,130.0,129.83,129.93,7665.0,121.5192,121.6502,121.4911,121.5847,7665.0
2017-11-22 10:15:00,129.93,129.96,129.62,129.83,17790.0,121.5847,121.6128,121.2946,121.4911,17790.0
2017-11-22 10:20:00,129.82,129.87,129.82,129.83,1500.0,121.4818,121.5286,121.4818,121.4911,1500.0
2017-11-22 10:25:00,129.83,130.0,129.83,129.94,5475.0,121.4911,121.6502,121.4911,121.5941,5475.0
2017-11-22 10:30:00,129.89,129.96,129.88,129.96,9003.0,121.5473,121.6128,121.5379,121.6128,9003.0
2017-11-22 10:35:00,130.0,130.0,129.97,129.98,7053.0,121.6502,121.6502,121.6222,121.6315,7053.0
2017-11-22 10:40:00,129.97,130.1,129.95,130.1,8001.0,121.6222,121.7438,121.6034,121.7438,8001.0
2017-11-22 10:45:00,130.1,130.13,130.08,130.13,1857.0,121.7438,121.7719,121.7251,121.7719,1857.0
2017-11-22 10:50:00,130.12,130.23,130.12,130.21,5400.0,121.7625,121.8655,121.7625,121.8467,5400.0
2017-11-22 10:55:00,130.17,130.42,130.17,130.32,10218.0,121.8093,122.0432,121.8093,121.9497,10218.0
2017-11-22 11:00:00,130.33,130.58,130.33,130.39,8952.0,121.959,122.193,121.959,122.0152,8952.0
2017-11-22 11:05:00,130.48,130.55,130.42,130.53,3300.0,122.0994,122.1649,122.0432,122.1462,3300.0
2017-11-22 11:10:00,130.51,130.51,130.11,130.11,24132.0,122.1275,122.1275,121.7532,121.7532,24132.0
2017-11-22 11:15:00,130.24,130.24,129.93,129.93,5100.0,121.8748,121.8748,121.5847,121.5847,5100.0
2017-11-22 11:20:00,129.93,129.96,129.81,129.86,5985.0,121.5847,121.6128,121.4724,121.5192,5985.0
2017-11-22 11:25:00,129.96,130.06,129.89,129.98,29400.0,121.6128,121.7064,121.5473,121.6315,29400.0
2017-11-22 11:30:00,130.04,130.23,129.98,130.22,4500.0,121.6877,121.8655,121.6315,121.8561,4500.0
2017-11-22 11:35:00,130.22,130.29,130.14,130.29,5100.0,121.8561,121.9216,121.7812,121.9216,5100.0
2017-11-22 11:40:00,130.29,130.36,130.29,130.35,7800.0,121.9216,121.9871,121.9216,121.9777,7800.0
2017-11-22 11:45:00,130.36,130.44,130.32,130.44,3300.0,121.9871,122.062,121.9497,122.062,3300.0
2017-11-22 11:50:00,130.36,130.36,130.07,130.22,6918.0,121.9871,121.9871,121.7157,121.8561,6918.0
2017-11-22 11:55:00,130.22,130.33,130.17,130.33,4080.0,121.8561,121.959,121.8093,121.959,4080.0
2017-11-22 12:00:00,130.23,130.24,130.21,130.23,3645.0,121.8655,121.8748,121.8467,121.8655,3645.0
2017-11-22 12:05:00,130.21,130.27,130.21,130.27,1200.0,121.8467,121.9029,121.8467,121.9029,1200.0
2017-11-22 12:10:00,130.23,130.26,130.21,130.26,1800.0,121.8655,121.8935,121.8467,121.8935,1800.0
2017-11-22 12:15:00,130.24,130.28,130.24,130.28,900.0,121.8748,121.9122,121.8748,121.9122,900.0
2017-11-22 12:20:00,130.19,130.25,130.11,130.25,4797.0,121.828,121.8842,121.7532,121.8842,4797.0
2017-11-22 12:25:00,130.22,130.27,130.22,130.27,900.0,121.8561,121.9029,121.8561,121.9029,900.0
2017-11-22 12:30:00,130.22,130.3,130.21,130.3,600.0,121.8561,121.931,121.8467,121.931,600.0
2017-11-22 12:35:00,130.3,130.3,130.2,130.2,1200.0,121.931,121.931,121.8374,121.8374,1200.0
2017-11-22 12:40:00,130.14,130.26,130.14,130.26,3300.0,121.7812,121.8935,121.7812,121.8935,3300.0
2017-11-22 12:45:00,130.22,130.26,130.22,130.23,2100.0,121.8561,121.8935,121.8561,121.8655,2100.0
2017-11-22 12:50:00,130.21,130.21,130.0,130.0,1530.0,121.8467,121.8467,121.6502,121.6502,1530.0
2017-11-22 12:55:00,130.13,130.13,130.04,130.04,600.0,121.7719,121.7719,121.6877,121.6877,600.0
2017-11-22 13:00:00,130.12,130.12,130.05,130.05,1587.0,121.7625,121.7625,121.697,121.697,1587.0
2017-11-22 13:05:00,130.02,130.18,130.02,130.18,24456.0,121.6689,121.8187,121.6689,121.8187,24456.0
2017-11-22 13:10:00,130.2,130.33,130.2,130.33,4620.0,121.8374,121.959,121.8374,121.959,4620.0
2017-11-22 13:15:00,130.35,130.39,130.27,130.39,1800.0,121.9777,122.0152,121.9029,122.0152,1800.0
2017-11-22 13:20:00,130.38,130.46,130.37,130.37,5877.0,122.0058,122.0807,121.9965,121.9965,5877.0
2017-11-22 13:25:00,130.37,130.41,130.32,130.32,3711.0,121.9965,122.0339,121.9497,121.9497,3711.0
2017-11-22 13:30:00,130.24,130.29,130.11,130.11,5700.0,121.8748,121.9216,121.7532,121.7532,5700.0
2017-11-22 13:35:00,130.09,130.21,130.08,130.08,2763.0,121.7344,121.8467,121.7251,121.7251,2763.0
2017-11-22 13:40:00,130.04,130.04,129.92,129.92,2106.0,121.6877,121.6877,121.5754,121.5754,2106.0
2017-11-22 13:45:00,129.93,130.13,129.93,130.13,4185.0,121.5847,121.7719,121.5847,121.7719,4185.0
2017-11-22 13:50:00,130.13,130.13,130.13,130.13,0.0,121.7719,121.7719,121.7719,121.7719,0.0
2017-11-22 13:55:00,130.12,130.12,130.06,130.08,1200.0,121.7625,121.7625,121.7064,121.7251,1200.0
2017-11-22 14:00:00,130.09,130.09,130.06,130.06,900.0,121.7344,121.7344,121.7064,121.7064,900.0
2017-11-22 14:05:00,130.05,130.11,130.05,130.11,600.0,121.697,121.7532,121.697,121.7532,600.0
2017-11-22 14:10:00,130.08,130.13,130.08,130.13,4260.0,121.7251,121.7719,121.7251,121.7719,4260.0
2017-11-22 14:15:00,130.1,130.11,130.07,130.08,3900.0,121.7438,121.7532,121.7157,121.7251,3900.0
2017-11-22 14:20:00,130.1,130.12,130.05,130.12,2169.0,121.7438,121.7625,121.697,121.7625,2169.0
2017-11-22 14:25:00,130.15,130.2,130.11,130.12,7059.0,121.7906,121.8374,121.7532,121.7625,7059.0
2017-11-22 14:30:00,130.11,130.14,130.1,130.14,4200.0,121.7532,121.7812,121.7438,121.7812,4200.0
2017-11-22 14:35:00,130.19,130.19,130.13,130.16,3900.0,121.828,121.828,121.7719,121.7999,3900.0
2017-11-22 14:40:00,130.13,130.16,130.07,130.12,5556.0,121.7719,121.7999,121.7157,121.7625,5556.0
2017-11-22 14:45:00,130.12,130.24,130.12,130.19,3900.0,121.7625,121.8748,121.7625,121.828,3900.0
2017-11-22 14:50:00,130.21,130.21,130.18,130.21,900.0,121.8467,121.8467,121.8187,121.8467,900.0
2017-11-22 14:55:00,130.23,130.23,130.07,130.07,5850.0,121.8655,121.8655,121.7157,121.7157,5850.0
2017-11-22 15:00:00,130.07,130.16,130.07,130.15,3000.0,121.7157,121.7999,121.7157,121.7906,3000.0
2017-11-22 15:05:00,130.15,130.2,130.15,130.19,3600.0,121.7906,121.8374,121.7906,121.828,3600.0
2017-11-22 15:10:00,130.18,130.22,130.16,130.16,6600.0,121.8187,121.8561,121.7999,121.7999,6600.0
2017-11-22 15:15:00,130.17,130.23,130.17,130.23,2862.0,121.8093,121.8655,121.8093,121.8655,2862.0
2017-11-22 15:20:00,130.24,130.29,130.24,130.24,8700.0,121.8748,121.9216,121.8748,121.8748,8700.0
2017-11-22 15:25:00,130.26,130.28,130.26,130.28,600.0,121.8935,121.9122,121.8935,121.9122,600.0
2017-11-22 15:30:00,130.25,130.25,130.18,130.24,72363.0,121.8842,121.8842,121.8187,121.8748,72363.0
2017-11-22 15:35:00,130.26,130.35,130.24,130.35,6900.0,121.8935,121.9777,121.8748,121.9777,6900.0
2017-11-22 15:40:00,130.32,130.5,130.32,130.41,14400.0,121.9497,122.1181,121.9497,122.0339,14400.0
2017-11-22 15:45:00,130.41,130.43,130.33,130.35,17127.0,122.0339,122.0526,121.959,121.9777,17127.0
2017-11-22 15:50:00,130.33,130.36,130.31,130.32,10500.0,121.959,121.9871,121.9403,121.9497,10500.0
2017-11-22 15:55:00,130.33,130.33,130.18,130.19,27540.0,121.959,121.959,121.8187,121.828,27540.0
2017-11-24 09:30:00,130.67,131.08,130.65,131.01,26910.0,122.2772,122.6609,122.2585,122.5954,26910.0
2017-11-24 09:35:00,130.71,131.45,130.71,131.23,11013.0,122.3146,123.0071,122.3146,122.8012,11013.0
2017-11-24 09:40:00,131.12,131.12,130.77,130.77,2700.0,122.6983,122.6983,122.3708,122.3708,2700.0
2017-11-24 09:45:00,130.95,131.05,130.78,130.92,2823.0,122.5392,122.6328,122.3801,122.5111,2823.0
2017-11-24 09:50:00,130.81,131.09,130.81,131.02,3603.0,122.4082,122.6702,122.4082,122.6047,3603.0
2017-11-24 09:55:00,131.0,131.0,130.97,131.0,2400.0,122.586,122.586,122.5579,122.586,2400.0
2017-11-24 10:00:00,130.98,131.08,130.98,131.02,5400.0,122.5673,122.6609,122.5673,122.6047,5400.0
2017-11-24 10:05:00,131.02,131.25,131.02,131.05,1200.0,122.6047,122.8199,122.6047,122.6328,1200.0
2017-11-24 10:10:00,131.14,131.14,131.06,131.12,2100.0,122.717,122.717,122.6421,122.6983,2100.0
2017-11-24 10:15:00,131.06,131.08,131.01,131.02,8394.0,122.6421,122.6609,122.5954,122.6047,8394.0
2017-11-24 10:20:00,131.11,131.11,131.03,131.03,2700.0,122.6889,122.6889,122.6141,122.6141,2700.0
2017-11-24 10:25:00,131.06,131.06,130.99,130.99,4800.0,122.6421,122.6421,122.5766,122.5766,4800.0
2017-11-24 10:30:00,131.0,131.08,130.88,131.08,13131.0,122.586,122.6609,122.4737,122.6609,13131.0
2017-11-24 10:35:00,131.08,131.08,130.96,130.96,3000.0,122.6609,122.6609,122.5486,122.5486,3000.0
2017-11-24 10:40:00,130.99,131.0,130.98,131.0,900.0,122.5766,122.586,122.5673,122.586,900.0
2017-11-24 10:45:00,131.01,131.01,130.95,130.95,2400.0,122.5954,122.5954,122.5392,122.5392,2400.0
2017-11-24 10:50:00,130.9,131.01,130.9,130.94,8961.0,122.4924,122.5954,122.4924,122.5299,8961.0
2017-11-24 10:55:00,130.92,131.02,130.92,131.01,7800.0,122.5111,122.6047,122.5111,122.5954,7800.0
2017-11-24 11:00:00,131.03,131.18,131.01,131.14,10761.0,122.6141,122.7544,122.5954,122.717,10761.0
2017-11-24 11:05:00,131.17,131.28,131.16,131.28,4500.0,122.7451,122.848,122.7357,122.848,4500.0
2017-11-24 11:10:00,131.24,131.24,131.19,131.24,4200.0,122.8106,122.8106,122.7638,122.8106,4200.0
2017-11-24 11:15:00,131.24,131.29,131.2,131.28,8100.0,122.8106,122.8574,122.7732,122.848,8100.0
2017-11-24 11:20:00,131.28,131.29,131.25,131.25,1533.0,122.848,122.8574,122.8199,122.8199,1533.0
2017-11-24 11:25:00,131.25,131.26,131.16,131.24,6699.0,122.8199,122.8293,122.7357,122.8106,6699.0
2017-11-24 11:30:00,131.23,131.29,131.22,131.24,2988.0,122.8012,122.8574,122.7919,122.8106,2988.0
2017-11-24 11:35:00,131.2,131.27,131.2,131.25,2820.0,122.7732,122.8387,122.7732,122.8199,2820.0
2017-11-24 11:40:00,131.23,131.35,131.22,131.33,2700.0,122.8012,122.9135,122.7919,122.8948,2700.0
2017-11-24 11:45:00,131.3,131.3,131.22,131.24,5997.0,122.8667,122.8667,122.7919,122.8106,5997.0
2017-11-24 11:50:00,131.24,131.24,131.13,131.22,6378.0,122.8106,122.8106,122.7076,122.7919,6378.0
2017-11-24 11:55:00,131.22,131.3,131.2,131.25,2700.0,122.7919,122.8667,122.7732,122.8199,2700.0
2017-11-24 12:00:00,131.32,131.33,131.28,131.28,7002.0,122.8854,122.8948,122.848,122.848,7002.0
2017-11-24 12:05:00,131.25,131.3,131.21,131.21,2586.0,122.8199,122.8667,122.7825,122.7825,2586.0
2017-11-24 12:10:00,131.23,131.28,131.23,131.28,600.0,122.8012,122.848,122.8012,122.848,600.0
2017-11-24 12:15:00,131.29,131.3,131.25,131.28,3300.0,122.8574,122.8667,122.8199,122.848,3300.0
2017-11-24 12:20:00,131.3,131.32,131.26,131.29,6900.0,122.8667,122.8854,122.8293,122.8574,6900.0
2017-11-24 12:25:00,131.3,131.38,131.3,131.38,5400.0,122.8667,122.9416,122.8667,122.9416,5400.0
2017-11-24 12:30:00,131.39,131.58,131.37,131.57,22410.0,122.9509,123.1287,122.9322,123.1194,22410.0
2017-11-24 12:35:00,131.57,131.59,131.48,131.5,7194.0,123.1194,123.1381,123.0352,123.0539,7194.0
2017-11-24 12:40:00,131.48,131.64,131.48,131.6,14523.0,123.0352,123.1849,123.0352,123.1475,14523.0
2017-11-24 12:45:00,131.59,131.6,131.48,131.5,9300.0,123.1381,123.1475,123.0352,123.0539,9300.0
2017-11-24 12:50:00,131.5,131.5,131.36,131.42,12024.0,123.0539,123.0539,122.9229,122.979,12024.0
2017-11-24 12:55:00,131.41,131.41,131.3,131.39,21480.0,122.9697,122.9697,122.8667,122.9509,21480.0
2017-11-27 09:30:00,131.33,131.67,131.1,131.66,19482.0,122.8948,123.213,122.6796,123.2036,19482.0
2017-11-27 09:35:00,131.66,131.66,131.45,131.45,3900.0,123.2036,123.2036,123.0071,123.0071,3900.0
2017-11-27 09:40:00,131.37,131.37,131.37,131.37,300.0,122.9322,122.9322,122.9322,122.9322,300.0
2017-11-27 09:45:00,131.46,131.66,131.35,131.36,8100.0,123.0165,123.2036,122.9135,122.9229,8100.0
2017-11-27 09:50:00,131.43,131.48,131.07,131.08,3087.0,122.9884,123.0352,122.6515,122.6609,3087.0
2017-11-27 09:55:00,131.11,131.41,131.02,131.3,7500.0,122.6889,122.9697,122.6047,122.8667,7500.0
2017-11-27 10:00:00,131.28,131.4,131.01,131.13,6192.0,122.848,122.9603,122.5954,122.7076,6192.0
2017-11-27 10:05:00,131.23,131.23,131.0,131.2,8268.0,122.8012,122.8012,122.586,122.7732,8268.0
2017-11-27 10:10:00,131.16,131.41,131.16,131.4,7185.0,122.7357,122.9697,122.7357,122.9603,7185.0
2017-11-27 10:15:00,131.36,131.4,131.34,131.4,3090.0,122.9229,122.9603,122.9042,122.9603,3090.0
2017-11-27 10:20:00,131.29,131.4,131.15,131.18,2700.0,122.8574,122.9603,122.7264,122.7544,2700.0
2017-11-27 10:25:00,131.27,131.32,131.15,131.26,2400.0,122.8387,122.8854,122.7264,122.8293,2400.0
2017-11-27 10:30:00,131.19,131.24,131.14,131.23,3750.0,122.7638,122.8106,122.717,122.8012,3750.0
2017-11-27 10:35:00,131.2,131.2,131.12,131.15,6975.0,122.7732,122.7732,122.6983,122.7264,6975.0
2017-11-27 10:40:00,131.17,131.21,131.15,131.21,27600.0,122.7451,122.7825,122.7264,122.7825,27600.0
2017-11-27 10:45:00,131.25,131.38,131.25,131.36,1614.0,122.8199,122.9416,122.8199,122.9229,1614.0
2017-11-27 10:50:00,131.37,131.37,131.27,131.33,4527.0,122.9322,122.9322,122.8387,122.8948,4527.0
2017-11-27 10:55:00,131.36,131.36,131.32,131.32,1200.0,122.9229,122.9229,122.8854,122.8854,1200.0
2017-11-27 11:00:00,131.34,131.42,131.33,131.33,28803.0,122.9042,122.979,122.8948,122.8948,28803.0
2017-11-27 11:05:00,131.33,131.38,131.3,131.31,6900.0,122.8948,122.9416,122.8667,122.8761,6900.0
2017-11-27 11:10:00,131.35,131.35,131.18,131.18,2775.0,122.9135,122.9135,122.7544,122.7544,2775.0
2017-11-27 11:15:00,131.1,131.17,131.04,131.11,18000.0,122.6796,122.7451,122.6234,122.6889,18000.0
2017-11-27 11:20:00,131.05,131.2,130.99,131.07,13707.0,122.6328,122.7732,122.5766,122.6515,13707.0
2017-11-27 11:25:00,131.2,131.2,131.07,131.09,4470.0,122.7732,122.7732,122.6515,122.6702,4470.0
2017-11-27 11:30:00,131.15,131.17,131.0,131.0,2628.0,122.7264,122.7451,122.586,122.586,2628.0
2017-11-27 11:35:00,130.93,131.06,130.93,130.95,2379.0,122.5205,122.6421,122.5205,122.5392,2379.0
2017-11-27 11:40:00,130.9,130.94,130.78,130.93,9135.0,122.4924,122.5299,122.3801,122.5205,9135.0
2017-11-27 11:45:00,130.91,130.99,130.8,130.8,5064.0,122.5018,122.5766,122.3988,122.3988,5064.0
2017-11-27 11:50:00,130.83,130.99,130.79,130.93,8235.0,122.4269,122.5766,122.3895,122.5205,8235.0
2017-11-27 11:55:00,131.0,131.0,130.87,130.87,1800.0,122.586,122.586,122.4643,122.4643,1800.0
2017-11-27 12:00:00,130.89,130.91,130.89,130.9,1200.0,122.4831,122.5018,122.4831,122.4924,1200.0
2017-11-27 12:05:00,130.92,130.92,130.92,130.92,300.0,122.5111,122.5111,122.5111,122.5111,300.0
2017-11-27 12:10:00,130.95,130.95,130.9,130.9,1200.0,122.5392,122.5392,122.4924,122.4924,1200.0
2017-11-27 12:15:00,130.96,131.24,130.96,131.2,16530.0,122.5486,122.8106,122.5486,122.7732,16530.0
2017-11-27 12:20:00,131.24,131.28,131.18,131.18,6000.0,122.8106,122.848,122.7544,122.7544,6000.0
2017-11-27 12:25:00,131.21,131.21,131.07,131.07,1500.0,122.7825,122.7825,122.6515,122.6515,1500.0
2017-11-27 12:30:00,131.07,131.07,131.07,131.07,0.0,122.6515,122.6515,122.6515,122.6515,0.0
2017-11-27 12:35:00,131.07,131.12,130.97,131.0,3900.0,122.6515,122.6983,122.5579,122.586,3900.0
2017-11-27 12:40:00,130.95,130.95,130.84,130.84,1800.0,122.5392,122.5392,122.4363,122.4363,1800.0
2017-11-27 12:45:00,130.8,130.8,130.68,130.69,3300.0,122.3988,122.3988,122.2866,122.2959,3300.0
2017-11-27 12:50:00,130.65,130.8,130.65,130.75,4200.0,122.2585,122.3988,122.2585,122.3521,4200.0
2017-11-27 12:55:00,130.79,130.87,130.71,130.71,1200.0,122.3895,122.4643,122.3146,122.3146,1200.0
2017-11-27 13:00:00,130.81,130.81,130.73,130.75,5817.0,122.4082,122.4082,122.3333,122.3521,5817.0
2017-11-27 13:05:00,130.76,130.76,130.72,130.72,600.0,122.3614,122.3614,122.324,122.324,600.0
2017-11-27 13:10:00,130.79,130.81,130.72,130.72,3300.0,122.3895,122.4082,122.324,122.324,3300.0
2017-11-27 13:15:00,130.82,130.82,130.68,130.68,3645.0,122.4176,122.4176,122.2866,122.2866,3645.0
2017-11-27 13:20:00,130.65,130.69,130.61,130.64,2700.0,122.2585,122.2959,122.221,122.2491,2700.0
2017-11-27 13:25:00,130.59,130.59,130.53,130.57,4500.0,122.2023,122.2023,122.1462,122.1836,4500.0
2017-11-27 13:30:00,130.55,130.68,130.55,130.66,3618.0,122.1649,122.2866,122.1649,122.2678,3618.0
2017-11-27 13:35:00,130.68,130.71,130.62,130.68,3300.0,122.2866,122.3146,122.2304,122.2866,3300.0
2017-11-27 13:40:00,130.63,130.68,130.58,130.68,2745.0,122.2398,122.2866,122.193,122.2866,2745.0
2017-11-27 13:45:00,130.59,130.65,130.58,130.6,1500.0,122.2023,122.2585,122.193,122.2117,1500.0
2017-11-27 13:50:00,130.58,130.63,130.4,130.4,12921.0,122.193,122.2398,122.0245,122.0245,12921.0
2017-11-27 13:55:00,130.46,130.48,130.35,130.46,14700.0,122.0807,122.0994,121.9777,122.0807,14700.0
2017-11-27 14:00:00,130.43,130.53,130.42,130.53,4500.0,122.0526,122.1462,122.0432,122.1462,4500.0
2017-11-27 14:05:00,130.55,130.6,130.42,130.45,6330.0,122.1649,122.2117,122.0432,122.0713,6330.0
2017-11-27 14:10:00,130.4,130.44,130.36,130.36,2562.0,122.0245,122.062,121.9871,121.9871,2562.0
2017-11-27 14:15:00,130.34,130.36,130.32,130.32,1800.0,121.9684,121.9871,121.9497,121.9497,1800.0
2017-11-27 14:20:00,130.3,130.51,130.3,130.49,45276.0,121.931,122.1275,121.931,122.1088,45276.0
2017-11-27 14:25:00,130.52,130.52,130.41,130.45,5112.0,122.1368,122.1368,122.0339,122.0713,5112.0
2017-11-27 14:30:00,130.44,130.59,130.42,130.51,5103.0,122.062,122.2023,122.0432,122.1275,5103.0
2017-11-27 14:35:00,130.52,130.55,130.51,130.55,2100.0,122.1368,122.1649,122.1275,122.1649,2100.0
2017-11-27 14:40:00,130.58,130.58,130.46,130.46,4629.0,122.193,122.193,122.0807,122.0807,4629.0
2017-11-27 14:45:00,130.48,130.61,130.46,130.6,4800.0,122.0994,122.221,122.0807,122.2117,4800.0
2017-11-27 14:50:00,130.52,130.56,130.49,130.49,3069.0,122.1368,122.1743,122.1088,122.1088,3069.0
2017-11-27 14:55:00,130.49,130.54,130.47,130.54,2100.0,122.1088,122.1555,122.09,122.1555,2100.0
2017-11-27 15:00:00,130.42,130.42,130.34,130.34,1500.0,122.0432,122.0432,121.9684,121.9684,1500.0
2017-11-27 15:05:00,130.35,130.41,130.34,130.41,7602.0,121.9777,122.0339,121.9684,122.0339,7602.0
2017-11-27 15:10:00,130.38,130.39,130.32,130.37,5400.0,122.0058,122.0152,121.9497,121.9965,5400.0
2017-11-27 15:15:00,130.4,130.42,130.36,130.37,5100.0,122.0245,122.0432,121.9871,121.9965,5100.0
2017-11-27 15:20:00,130.35,130.43,130.35,130.39,6744.0,121.9777,122.0526,121.9777,122.0152,6744.0
2017-11-27 15:25:00,130.36,130.4,130.35,130.36,5046.0,121.9871,122.0245,121.9777,121.9871,5046.0
2017-11-27 15:30:00,130.37,130.39,130.31,130.31,9705.0,121.9965,122.0152,121.9403,121.9403,9705.0
2017-11-27 15:35:00,130.32,130.34,130.27,130.27,4107.0,121.9497,121.9684,121.9029,121.9029,4107.0
2017-11-27 15:40:00,130.26,130.29,130.26,130.28,7752.0,121.8935,121.9216,121.8935,121.9122,7752.0
2017-11-27 15:45:00,130.27,130.3,130.23,130.26,23328.0,121.9029,121.931,121.8655,121.8935,23328.0
2017-11-27 15:50:00,130.22,130.24,130.17,130.22,30099.0,121.8561,121.8748,121.8093,121.8561,30099.0
2017-11-27 15:55:00,130.21,130.24,129.97,130.06,204273.0,121.8467,121.8748,121.6222,121.7064,204273.0
2017-11-28 09:30:00,130.71,130.92,130.71,130.78,9864.0,122.3146,122.5111,122.3146,122.3801,9864.0
2017-11-28 09:35:00,130.75,130.83,130.47,130.47,4218.0,122.3521,122.4269,122.09,122.09,4218.0
2017-11-28 09:40:00,130.48,130.79,130.47,130.79,14376.0,122.0994,122.3895,122.09,122.3895,14376.0
2017-11-28 09:45:00,130.81,131.04,130.81,130.95,9483.0,122.4082,122.6234,122.4082,122.5392,9483.0
2017-11-28 09:50:00,130.9,131.03,130.9,131.0,7800.0,122.4924,122.6141,122.4924,122.586,7800.0
2017-11-28 09:55:00,130.96,131.27,130.96,131.11,8283.0,122.5486,122.8387,122.5486,122.6889,8283.0
2017-11-28 10:00:00,130.99,131.01,130.9,130.95,3915.0,122.5766,122.5954,122.4924,122.5392,3915.0
2017-11-28 10:05:00,130.98,131.36,130.98,131.36,9600.0,122.5673,122.9229,122.5673,122.9229,9600.0
2017-11-28 10:10:00,131.39,131.39,131.29,131.32,3000.0,122.9509,122.9509,122.8574,122.8854,3000.0
2017-11-28 10:15:00,131.37,131.45,131.32,131.32,9669.0,122.9322,123.0071,122.8854,122.8854,9669.0
2017-11-28 10:20:00,131.31,131.5,131.31,131.41,3900.0,122.8761,123.0539,122.8761,122.9697,3900.0
2017-11-28 10:25:00,131.4,131.4,131.3,131.3,2100.0,122.9603,122.9603,122.8667,122.8667,2100.0
2017-11-28 10:30:00,131.37,131.37,131.24,131.3,7719.0,122.9322,122.9322,122.8106,122.8667,7719.0
2017-11-28 10:35:00,131.33,131.41,131.33,131.39,5100.0,122.8948,122.9697,122.8948,122.9509,5100.0
2017-11-28 10:40:00,131.36,131.43,131.36,131.4,900.0,122.9229,122.9884,122.9229,122.9603,900.0
2017-11-28 10:45:00,131.41,131.55,131.41,131.47,6900.0,122.9697,123.1007,122.9697,123.0258,6900.0
2017-11-28 10:50:00,131.46,131.46,131.44,131.45,1200.0,123.0165,123.0165,122.9977,123.0071,1200.0
2017-11-28 10:55:00,131.49,131.49,131.42,131.43,4419.0,123.0445,123.0445,122.979,122.9884,4419.0
2017-11-28 11:00:00,131.43,131.43,131.02,131.21,15843.0,122.9884,122.9884,122.6047,122.7825,15843.0
2017-11-28 11:05:00,131.2,131.23,131.14,131.2,10800.0,122.7732,122.8012,122.717,122.7732,10800.0
2017-11-28 11:10:00,131.2,131.27,131.19,131.23,9600.0,122.7732,122.8387,122.7638,122.8012,9600.0
2017-11-28 11:15:00,131.23,131.3,131.23,131.3,2472.0,122.8012,122.8667,122.8012,122.8667,2472.0
2017-11-28 11:20:00,131.34,131.34,131.18,131.18,7788.0,122.9042,122.9042,122.7544,122.7544,7788.0
2017-11-28 11:25:00,131.23,131.32,131.22,131.31,6000.0,122.8012,122.8854,122.7919,122.8761,6000.0
2017-11-28 11:30:00,131.33,131.33,131.19,131.24,3900.0,122.8948,122.8948,122.7638,122.8106,3900.0
2017-11-28 11:35:00,131.21,131.32,131.2,131.31,13374.0,122.7825,122.8854,122.7732,122.8761,13374.0
2017-11-28 11:40:00,131.27,131.34,131.27,131.27,2400.0,122.8387,122.9042,122.8387,122.8387,2400.0
2017-11-28 11:45:00,131.33,131.34,131.31,131.32,4200.0,122.8948,122.9042,122.8761,122.8854,4200.0
2017-11-28 11:50:00,131.3,131.43,131.29,131.43,12768.0,122.8667,122.9884,122.8574,122.9884,12768.0
2017-11-28 11:55:00,131.45,131.5,131.4,131.5,22335.0,123.0071,123.0539,122.9603,123.0539,22335.0
2017-11-28 12:00:00,131.54,131.59,131.38,131.51,18102.0,123.0913,123.1381,122.9416,123.0632,18102.0
2017-11-28 12:05:00,131.52,131.6,131.44,131.55,6582.0,123.0726,123.1475,122.9977,123.1007,6582.0
2017-11-28 12:10:00,131.56,131.63,131.56,131.63,2700.0,123.11,123.1755,123.11,123.1755,2700.0
2017-11-28 12:15:00,131.63,131.74,131.45,131.74,15900.0,123.1755,123.2785,123.0071,123.2785,15900.0
2017-11-28 12:20:00,131.73,131.81,131.69,131.75,9288.0,123.2691,123.344,123.2317,123.2878,9288.0
2017-11-28 12:25:00,131.81,131.88,131.79,131.82,10056.0,123.344,123.4095,123.3253,123.3533,10056.0
2017-11-28 12:30:00,131.83,131.88,131.79,131.88,3600.0,123.3627,123.4095,123.3253,123.4095,3600.0
2017-11-28 12:35:00,131.89,131.9,131.82,131.88,5355.0,123.4188,123.4282,123.3533,123.4095,5355.0
2017-11-28 12:40:00,131.88,131.92,131.78,131.87,9000.0,123.4095,123.4469,123.3159,123.4001,9000.0
2017-11-28 12:45:00,131.79,131.87,131.79,131.85,1500.0,123.3253,123.4001,123.3253,123.3814,1500.0
2017-11-28 12:50:00,131.85,131.89,131.85,131.87,2400.0,123.3814,123.4188,123.3814,123.4001,2400.0
2017-11-28 12:55:00,131.86,131.91,131.79,131.79,13800.0,123.3908,123.4375,123.3253,123.3253,13800.0
2017-11-28 13:00:00,131.83,131.97,131.83,131.95,5769.0,123.3627,123.4937,123.3627,123.475,5769.0
2017-11-28 13:05:00,131.9,132.01,131.85,131.98,3600.0,123.4282,123.5311,123.3814,123.5031,3600.0
2017-11-28 13:10:00,132.0,132.08,131.99,132.02,2700.0,123.5218,123.5966,123.5124,123.5405,2700.0
2017-11-28 13:15:00,131.97,132.12,131.87,132.07,4791.0,123.4937,123.6341,123.4001,123.5873,4791.0
2017-11-28 13:20:00,132.13,132.13,131.87,131.87,9108.0,123.6434,123.6434,123.4001,123.4001,9108.0
2017-11-28 13:25:00,131.87,131.89,131.61,131.67,18051.0,123.4001,123.4188,123.1568,123.213,18051.0
2017-11-28 13:30:00,131.63,131.79,131.63,131.76,6600.0,123.1755,123.3253,123.1755,123.2972,6600.0
2017-11-28 13:35:00,131.75,131.76,131.67,131.74,4887.0,123.2878,123.2972,123.213,123.2785,4887.0
2017-11-28 13:40:00,131.72,131.87,131.71,131.81,7500.0,123.2598,123.4001,123.2504,123.344,7500.0
2017-11-28 13:45:00,131.82,131.84,131.7,131.8,8094.0,123.3533,123.372,123.241,123.3346,8094.0
2017-11-28 13:50:00,131.74,131.77,131.57,131.57,4410.0,123.2785,123.3065,123.1194,123.1194,4410.0
2017-11-28 13:55:00,131.58,131.58,131.44,131.48,9000.0,123.1287,123.1287,122.9977,123.0352,9000.0
2017-11-28 14:00:00,131.46,131.51,131.29,131.44,10206.0,123.0165,123.0632,122.8574,122.9977,10206.0
2017-11-28 14:05:00,131.36,131.49,131.35,131.49,5400.0,122.9229,123.0445,122.9135,123.0445,5400.0
2017-11-28 14:10:00,131.53,131.62,131.37,131.45,8400.0,123.082,123.1662,122.9322,123.0071,8400.0
2017-11-28 14:15:00,131.48,131.66,131.47,131.66,3000.0,123.0352,123.2036,123.0258,123.2036,3000.0
2017-11-28 14:20:00,131.57,131.61,131.4,131.49,8700.0,123.1194,123.1568,122.9603,123.0445,8700.0
2017-11-28 14:25:00,131.53,131.6,131.37,131.45,5400.0,123.082,123.1475,122.9322,123.0071,5400.0
2017-11-28 14:30:00,131.42,131.68,131.42,131.68,21099.0,122.979,123.2223,122.979,123.2223,21099.0
2017-11-28 14:35:00,131.64,131.67,131.53,131.6,10500.0,123.1849,123.213,123.082,123.1475,10500.0
2017-11-28 14:40:00,131.57,131.75,131.55,131.68,14610.0,123.1194,123.2878,123.1007,123.2223,14610.0
2017-11-28 14:45:00,131.75,131.9,131.72,131.86,12000.0,123.2878,123.4282,123.2598,123.3908,12000.0
2017-11-28 14:50:00,131.88,132.07,131.88,131.99,12435.0,123.4095,123.5873,123.4095,123.5124,12435.0
2017-11-28 14:55:00,132.06,132.1,131.89,132.08,15750.0,123.5779,123.6153,123.4188,123.5966,15750.0
2017-11-28 15:00:00,132.03,132.09,132.0,132.07,23997.0,123.5498,123.606,123.5218,123.5873,23997.0
2017-11-28 15:05:00,132.03,132.14,132.03,132.11,30096.0,123.5498,123.6528,123.5498,123.6247,30096.0
2017-11-28 15:10:00,132.11,132.14,132.02,132.09,18771.0,123.6247,123.6528,123.5405,123.606,18771.0
2017-11-28 15:15:00,132.09,132.16,132.05,132.14,16287.0,123.606,123.6715,123.5686,123.6528,16287.0
2017-11-28 15:20:00,132.14,132.27,132.07,132.21,38505.0,123.6528,123.7744,123.5873,123.7183,38505.0
2017-11-28 15:25:00,132.28,132.33,132.25,132.32,8367.0,123.7838,123.8306,123.7557,123.8212,8367.0
2017-11-28 15:30:00,132.29,132.3,132.14,132.17,23856.0,123.7931,123.8025,123.6528,123.6808,23856.0
2017-11-28 15:35:00,132.15,132.18,132.11,132.18,27273.0,123.6621,123.6902,123.6247,123.6902,27273.0
2017-11-28 15:40:00,132.19,132.33,132.18,132.31,43176.0,123.6996,123.8306,123.6902,123.8119,43176.0
2017-11-28 15:45:00,132.33,132.48,132.22,132.32,35775.0,123.8306,123.9709,123.7276,123.8212,35775.0
2017-11-28 15:50:00,132.29,132.55,132.29,132.49,39300.0,123.7931,124.0364,123.7931,123.9803,39300.0
2017-11-28 15:55:00,132.52,132.54,132.41,132.47,126666.0,124.0084,124.0271,123.9054,123.9616,126666.0
2017-11-29 09:30:00,132.55,132.55,132.1,132.37,12120.0,124.0364,124.0364,123.6153,123.868,12120.0
2017-11-29 09:35:00,132.24,132.73,132.24,132.56,73236.0,123.7464,124.2049,123.7464,124.0458,73236.0
2017-11-29 09:40:00,132.35,132.61,132.29,132.56,8631.0,123.8493,124.0926,123.7931,124.0458,8631.0
2017-11-29 09:45:00,132.7,132.99,132.61,132.99,10542.0,124.1768,124.4482,124.0926,124.4482,10542.0
2017-11-29 09:50:00,132.97,132.97,132.78,132.93,2100.0,124.4295,124.4295,124.2517,124.392,2100.0
2017-11-29 09:55:00,132.88,132.98,132.21,132.21,51015.0,124.3452,124.4388,123.7183,123.7183,51015.0
2017-11-29 10:00:00,132.43,132.43,132.18,132.36,9600.0,123.9241,123.9241,123.6902,123.8586,9600.0
2017-11-29 10:05:00,132.37,132.57,132.25,132.57,8925.0,123.868,124.0552,123.7557,124.0552,8925.0
2017-11-29 10:10:00,132.46,132.59,132.0,132.0,49041.0,123.9522,124.0739,123.5218,123.5218,49041.0
2017-11-29 10:15:00,132.17,132.17,131.9,132.1,16041.0,123.6808,123.6808,123.4282,123.6153,16041.0
2017-11-29 10:20:00,132.16,132.31,132.16,132.28,14559.0,123.6715,123.8119,123.6715,123.7838,14559.0
2017-11-29 10:25:00,132.33,132.33,131.85,131.98,10317.0,123.8306,123.8306,123.3814,123.5031,10317.0
2017-11-29 10:30:00,132.0,132.12,131.76,131.87,15324.0,123.5218,123.6341,123.2972,123.4001,15324.0
2017-11-29 10:35:00,131.86,132.0,131.79,132.0,8400.0,123.3908,123.5218,123.3253,123.5218,8400.0
2017-11-29 10:40:00,132.02,132.02,131.95,132.01,2400.0,123.5405,123.5405,123.475,123.5311,2400.0
2017-11-29 10:45:00,131.89,131.89,131.55,131.61,4500.0,123.4188,123.4188,123.1007,123.1568,4500.0
2017-11-29 10:50:00,131.69,131.7,131.46,131.46,7959.0,123.2317,123.241,123.0165,123.0165,7959.0
2017-11-29 10:55:00,131.64,131.68,131.34,131.34,13194.0,123.1849,123.2223,122.9042,122.9042,13194.0
2017-11-29 11:00:00,131.4,131.58,131.03,131.04,10794.0,122.9603,123.1287,122.6141,122.6234,10794.0
2017-11-29 11:05:00,131.24,131.53,131.15,131.53,12600.0,122.8106,123.082,122.7264,123.082,12600.0
2017-11-29 11:10:00,131.55,131.55,131.2,131.47,8790.0,123.1007,123.1007,122.7732,123.0258,8790.0
2017-11-29 11:15:00,131.47,131.71,131.47,131.61,19500.0,123.0258,123.2504,123.0258,123.1568,19500.0
2017-11-29 11:20:00,131.63,131.63,131.5,131.53,3003.0,123.1755,123.1755,123.0539,123.082,3003.0
2017-11-29 11:25:00,131.38,131.43,131.22,131.36,4500.0,122.9416,122.9884,122.7919,122.9229,4500.0
2017-11-29 11:30:00,131.33,131.33,131.2,131.26,3900.0,122.8948,122.8948,122.7732,122.8293,3900.0
2017-11-29 11:35:00,131.34,131.39,131.22,131.34,15147.0,122.9042,122.9509,122.7919,122.9042,15147.0
2017-11-29 11:40:00,131.34,131.36,130.85,130.85,20400.0,122.9042,122.9229,122.4456,122.4456,20400.0
2017-11-29 11:45:00,130.98,131.43,130.91,131.39,31800.0,122.5673,122.9884,122.5018,122.9509,31800.0
2017-11-29 11:50:00,131.3,131.34,131.29,131.31,3924.0,122.8667,122.9042,122.8574,122.8761,3924.0
2017-11-29 11:55:00,131.28,131.28,131.01,131.23,4266.0,122.848,122.848,122.5954,122.8012,4266.0
2017-11-29 12:00:00,131.12,131.29,131.08,131.14,9357.0,122.6983,122.8574,122.6609,122.717,9357.0
2017-11-29 12:05:00,131.12,131.22,131.04,131.04,3300.0,122.6983,122.7919,122.6234,122.6234,3300.0
2017-11-29 12:10:00,131.05,131.3,131.03,131.09,9918.0,122.6328,122.8667,122.6141,122.6702,9918.0
2017-11-29 12:15:00,131.06,131.15,130.96,131.15,9600.0,122.6421,122.7264,122.5486,122.7264,9600.0
2017-11-29 12:20:00,131.1,131.26,131.04,131.25,20805.0,122.6796,122.8293,122.6234,122.8199,20805.0
2017-11-29 12:25:00,131.39,131.39,131.37,131.38,3294.0,122.9509,122.9509,122.9322,122.9416,3294.0
2017-11-29 12:30:00,131.38,131.38,131.26,131.26,1500.0,122.9416,122.9416,122.8293,122.8293,1500.0
2017-11-29 12:35:00,131.33,131.52,131.31,131.5,7290.0,122.8948,123.0726,122.8761,123.0539,7290.0
2017-11-29 12:40:00,131.48,131.64,131.48,131.53,8400.0,123.0352,123.1849,123.0352,123.082,8400.0
2017-11-29 12:45:00,131.48,131.55,131.47,131.55,900.0,123.0352,123.1007,123.0258,123.1007,900.0
2017-11-29 12:50:00,131.52,131.54,131.29,131.29,5400.0,123.0726,123.0913,122.8574,122.8574,5400.0
2017-11-29 12:55:00,131.34,131.4,131.31,131.39,6300.0,122.9042,122.9603,122.8761,122.9509,6300.0
2017-11-29 13:00:00,131.31,131.32,131.31,131.32,600.0,122.8761,122.8854,122.8761,122.8854,600.0
2017-11-29 13:05:00,131.31,131.31,131.24,131.24,2709.0,122.8761,122.8761,122.8106,122.8106,2709.0
2017-11-29 13:10:00,131.2,131.25,131.15,131.19,9810.0,122.7732,122.8199,122.7264,122.7638,9810.0
2017-11-29 13:15:00,131.17,131.17,131.17,131.17,300.0,122.7451,122.7451,122.7451,122.7451,300.0
2017-11-29 13:20:00,131.07,131.09,130.94,131.02,7530.0,122.6515,122.6702,122.5299,122.6047,7530.0
2017-11-29 13:25:00,131.07,131.18,131.06,131.06,6765.0,122.6515,122.7544,122.6421,122.6421,6765.0
2017-11-29 13:30:00,131.01,131.11,131.01,131.11,2700.0,122.5954,122.6889,122.5954,122.6889,2700.0
2017-11-29 13:35:00,131.13,131.28,131.13,131.28,8121.0,122.7076,122.848,122.7076,122.848,8121.0
2017-11-29 13:40:00,131.24,131.24,131.12,131.12,3000.0,122.8106,122.8106,122.6983,122.6983,3000.0
2017-11-29 13:45:00,131.22,131.29,131.16,131.25,6600.0,122.7919,122.8574,122.7357,122.8199,6600.0
2017-11-29 13:50:00,131.21,131.37,131.21,131.28,8733.0,122.7825,122.9322,122.7825,122.848,8733.0
2017-11-29 13:55:00,131.23,131.38,131.23,131.26,7500.0,122.8012,122.9416,122.8012,122.8293,7500.0
2017-11-29 14:00:00,131.27,131.38,131.27,131.38,6300.0,122.8387,122.9416,122.8387,122.9416,6300.0
2017-11-29 14:05:00,131.38,131.38,131.3,131.33,1200.0,122.9416,122.9416,122.8667,122.8948,1200.0
2017-11-29 14:10:00,131.37,131.65,131.34,131.65,7323.0,122.9322,123.1942,122.9042,123.1942,7323.0
2017-11-29 14:15:00,131.65,131.65,131.59,131.59,900.0,123.1942,123.1942,123.1381,123.1381,900.0
2017-11-29 14:20:00,131.6,131.62,131.5,131.57,9000.0,123.1475,123.1662,123.0539,123.1194,9000.0
2017-11-29 14:25:00,131.63,131.69,131.59,131.68,4800.0,123.1755,123.2317,123.1381,123.2223,4800.0
2017-11-29 14:30:00,131.68,131.78,131.68,131.74,4200.0,123.2223,123.3159,123.2223,123.2785,4200.0
2017-11-29 14:35:00,131.67,131.71,131.66,131.7,6900.0,123.213,123.2504,123.2036,123.241,6900.0
2017-11-29 14:40:00,131.7,131.89,131.7,131.72,13500.0,123.241,123.4188,123.241,123.2598,13500.0
2017-11-29 14:45:00,131.71,131.79,131.6,131.75,13503.0,123.2504,123.3253,123.1475,123.2878,13503.0
2017-11-29 14:50:00,131.84,131.84,131.73,131.75,3900.0,123.372,123.372,123.2691,123.2878,3900.0
2017-11-29 14:55:00,131.75,131.76,131.69,131.69,3600.0,123.2878,123.2972,123.2317,123.2317,3600.0
2017-11-29 15:00:00,131.71,131.78,131.68,131.72,19704.0,123.2504,123.3159,123.2223,123.2598,19704.0
2017-11-29 15:05:00,131.69,131.7,131.6,131.67,9180.0,123.2317,123.241,123.1475,123.213,9180.0
2017-11-29 15:10:00,131.71,131.71,131.65,131.65,6900.0,123.2504,123.2504,123.1942,123.1942,6900.0
2017-11-29 15:15:00,131.7,131.71,131.59,131.62,11100.0,123.241,123.2504,123.1381,123.1662,11100.0
2017-11-29 15:20:00,131.64,131.66,131.56,131.61,8700.0,123.1849,123.2036,123.11,123.1568,8700.0
2017-11-29 15:25:00,131.57,131.63,131.57,131.6,5100.0,123.1194,123.1755,123.1194,123.1475,5100.0
2017-11-29 15:30:00,131.59,131.61,131.56,131.59,21300.0,123.1381,123.1568,123.11,123.1381,21300.0
2017-11-29 15:35:00,131.58,131.58,131.33,131.33,15375.0,123.1287,123.1287,122.8948,122.8948,15375.0
2017-11-29 15:40:00,131.38,131.38,131.26,131.31,19590.0,122.9416,122.9416,122.8293,122.8761,19590.0
2017-11-29 15:45:00,131.35,131.45,131.3,131.3,26739.0,122.9135,123.0071,122.8667,122.8667,26739.0
2017-11-29 15:50:00,131.34,131.41,131.29,131.29,44178.0,122.9042,122.9697,122.8574,122.8574,44178.0
2017-11-29 15:55:00,131.3,131.35,131.23,131.31,78351.0,122.8667,122.9135,122.8012,122.8761,78351.0
2017-11-30 09:30:00,131.38,132.18,131.35,132.18,17898.0,122.9416,123.6902,122.9135,123.6902,17898.0
2017-11-30 09:35:00,132.18,132.2,132.14,132.2,1053.0,123.6902,123.7089,123.6528,123.7089,1053.0
2017-11-30 09:40:00,132.01,132.18,131.82,132.18,15903.0,123.5311,123.6902,123.3533,123.6902,15903.0
2017-11-30 09:45:00,132.06,132.27,132.06,132.27,5400.0,123.5779,123.7744,123.5779,123.7744,5400.0
2017-11-30 09:50:00,132.15,132.18,131.78,131.78,8262.0,123.6621,123.6902,123.3159,123.3159,8262.0
2017-11-30 09:55:00,131.81,131.98,131.37,131.37,20700.0,123.344,123.5031,122.9322,122.9322,20700.0
2017-11-30 10:00:00,131.32,131.5,131.27,131.28,8289.0,122.8854,123.0539,122.8387,122.848,8289.0
2017-11-30 10:05:00,131.47,131.82,131.43,131.82,7767.0,123.0258,123.3533,122.9884,123.3533,7767.0
2017-11-30 10:10:00,131.72,131.99,131.68,131.99,12711.0,123.2598,123.5124,123.2223,123.5124,12711.0
2017-11-30 10:15:00,131.94,132.04,131.88,132.04,9855.0,123.4656,123.5592,123.4095,123.5592,9855.0
2017-11-30 10:20:00,132.06,132.11,131.98,132.06,9813.0,123.5779,123.6247,123.5031,123.5779,9813.0
2017-11-30 10:25:00,131.91,132.09,131.91,131.95,3936.0,123.4375,123.606,123.4375,123.475,3936.0
2017-11-30 10:30:00,131.95,132.02,131.9,131.93,4800.0,123.475,123.5405,123.4282,123.4563,4800.0
2017-11-30 10:35:00,131.9,131.97,131.71,131.78,4086.0,123.4282,123.4937,123.2504,123.3159,4086.0
2017-11-30 10:40:00,131.82,131.99,131.76,131.94,21537.0,123.3533,123.5124,123.2972,123.4656,21537.0
2017-11-30 10:45:00,131.94,132.01,131.88,132.01,3300.0,123.4656,123.5311,123.4095,123.5311,3300.0
2017-11-30 10:50:00,131.96,131.96,131.88,131.89,1500.0,123.4843,123.4843,123.4095,123.4188,1500.0
2017-11-30 10:55:00,132.01,132.24,132.0,132.24,3459.0,123.5311,123.7464,123.5218,123.7464,3459.0
2017-11-30 11:00:00,132.24,132.46,132.24,132.45,6312.0,123.7464,123.9522,123.7464,123.9429,6312.0
2017-11-30 11:05:00,132.43,132.47,132.4,132.47,2700.0,123.9241,123.9616,123.8961,123.9616,2700.0
2017-11-30 11:10:00,132.41,132.6,132.32,132.58,17463.0,123.9054,124.0832,123.8212,124.0645,17463.0
2017-11-30 11:15:00,132.57,132.65,132.57,132.64,5565.0,124.0552,124.13,124.0552,124.1207,5565.0
2017-11-30 11:20:00,132.67,132.67,132.58,132.6,4500.0,124.1487,124.1487,124.0645,124.0832,4500.0
2017-11-30 11:25:00,132.55,132.7,132.46,132.68,12159.0,124.0364,124.1768,123.9522,124.1581,12159.0
2017-11-30 11:30:00,132.69,132.81,132.68,132.72,5400.0,124.1674,124.2797,124.1581,124.1955,5400.0
2017-11-30 11:35:00,132.78,132.78,132.68,132.72,7314.0,124.2517,124.2517,124.1581,124.1955,7314.0
2017-11-30 11:40:00,132.64,132.83,132.64,132.79,3546.0,124.1207,124.2985,124.1207,124.261,3546.0
2017-11-30 11:45:00,132.86,132.89,132.77,132.88,4584.0,124.3265,124.3546,124.2423,124.3452,4584.0
2017-11-30 11:50:00,132.9,132.9,132.83,132.87,9009.0,124.364,124.364,124.2985,124.3359,9009.0
2017-11-30 11:55:00,132.9,133.0,132.9,132.99,63300.0,124.364,124.4575,124.364,124.4482,63300.0
2017-11-30 12:00:00,133.0,133.25,133.0,133.25,15507.0,124.4575,124.6915,124.4575,124.6915,15507.0
2017-11-30 12:05:00,133.14,133.18,132.97,133.13,7689.0,124.5885,124.626,124.4295,124.5792,7689.0
2017-11-30 12:10:00,133.08,133.3,133.06,133.27,4800.0,124.5324,124.7383,124.5137,124.7102,4800.0
2017-11-30 12:15:00,133.23,133.33,133.23,133.33,1800.0,124.6728,124.7663,124.6728,124.7663,1800.0
2017-11-30 12:20:00,133.32,133.57,133.27,133.49,48888.0,124.757,124.9909,124.7102,124.9161,48888.0
2017-11-30 12:25:00,133.45,133.57,133.29,133.42,16557.0,124.8786,124.9909,124.7289,124.8506,16557.0
2017-11-30 12:30:00,133.44,133.68,133.41,133.55,10767.0,124.8693,125.0939,124.8412,124.9722,10767.0
2017-11-30 12:35:00,133.62,133.93,133.62,133.93,6285.0,125.0377,125.3278,125.0377,125.3278,6285.0
2017-11-30 12:40:00,133.9,134.02,133.79,133.9,7554.0,125.2997,125.412,125.1968,125.2997,7554.0
2017-11-30 12:45:00,133.93,134.1,133.93,134.0,19668.0,125.3278,125.4869,125.3278,125.3933,19668.0
2017-11-30 12:50:00,134.02,134.07,133.9,133.96,18984.0,125.412,125.4588,125.2997,125.3559,18984.0
2017-11-30 12:55:00,133.9,134.04,133.73,133.73,21579.0,125.2997,125.4307,125.1407,125.1407,21579.0
2017-11-30 13:00:00,133.66,133.74,133.51,133.52,18408.0,125.0751,125.15,124.9348,124.9441,18408.0
2017-11-30 13:05:00,133.54,133.82,133.48,133.65,10800.0,124.9629,125.2249,124.9067,125.0658,10800.0
2017-11-30 13:10:00,133.66,133.83,133.58,133.81,6600.0,125.0751,125.2342,125.0003,125.2155,6600.0
2017-11-30 13:15:00,133.88,133.88,133.7,133.83,1500.0,125.281,125.281,125.1126,125.2342,1500.0
2017-11-30 13:20:00,133.84,133.84,133.68,133.78,8700.0,125.2436,125.2436,125.0939,125.1874,8700.0
2017-11-30 13:25:00,133.75,133.82,133.71,133.77,6987.0,125.1594,125.2249,125.1219,125.1781,6987.0
2017-11-30 13:30:00,133.71,133.71,133.35,133.35,36900.0,125.1219,125.1219,124.7851,124.7851,36900.0
2017-11-30 13:35:00,133.35,133.39,133.02,133.17,13041.0,124.7851,124.8225,124.4763,124.6166,13041.0
2017-11-30 13:40:00,133.1,133.13,132.84,132.84,13983.0,124.5511,124.5792,124.3078,124.3078,13983.0
2017-11-30 13:45:00,132.87,133.02,132.77,133.02,8964.0,124.3359,124.4763,124.2423,124.4763,8964.0
2017-11-30 13:50:00,132.96,132.97,132.84,132.9,7461.0,124.4201,124.4295,124.3078,124.364,7461.0
2017-11-30 13:55:00,132.89,133.08,132.89,133.08,4440.0,124.3546,124.5324,124.3546,124.5324,4440.0
2017-11-30 14:00:00,133.11,133.11,132.98,133.02,6600.0,124.5605,124.5605,124.4388,124.4763,6600.0
2017-11-30 14:05:00,133.02,133.19,133.02,133.17,7500.0,124.4763,124.6353,124.4763,124.6166,7500.0
2017-11-30 14:10:00,133.1,133.15,133.03,133.07,3645.0,124.5511,124.5979,124.4856,124.523,3645.0
2017-11-30 14:15:00,133.13,133.13,132.96,133.05,3636.0,124.5792,124.5792,124.4201,124.5043,3636.0
2017-11-30 14:20:00,133.02,133.11,133.02,133.04,3327.0,124.4763,124.5605,124.4763,124.495,3327.0
2017-11-30 14:25:00,133.07,133.23,133.07,133.14,8634.0,124.523,124.6728,124.523,124.5885,8634.0
2017-11-30 14:30:00,133.15,133.15,132.96,133.02,4758.0,124.5979,124.5979,124.4201,124.4763,4758.0
2017-11-30 14:35:00,133.05,133.07,132.92,132.97,5700.0,124.5043,124.523,124.3827,124.4295,5700.0
2017-11-30 14:40:00,132.95,132.97,132.92,132.95,5550.0,124.4108,124.4295,124.3827,124.4108,5550.0
2017-11-30 14:45:00,132.96,133.19,132.96,133.19,9003.0,124.4201,124.6353,124.4201,124.6353,9003.0
2017-11-30 14:50:00,133.19,133.24,133.12,133.12,9195.0,124.6353,124.6821,124.5698,124.5698,9195.0
2017-11-30 14:55:00,133.12,133.13,133.04,133.07,5472.0,124.5698,124.5792,124.495,124.523,5472.0
2017-11-30 15:00:00,133.07,133.07,132.9,132.96,17247.0,124.523,124.523,124.364,124.4201,17247.0
2017-11-30 15:05:00,132.93,132.94,132.83,132.86,6747.0,124.392,124.4014,124.2985,124.3265,6747.0
2017-11-30 15:10:00,132.85,132.9,132.78,132.84,9597.0,124.3172,124.364,124.2517,124.3078,9597.0
2017-11-30 15:15:00,132.91,132.95,132.88,132.9,4800.0,124.3733,124.4108,124.3452,124.364,4800.0
2017-11-30 15:20:00,132.95,133.04,132.91,132.94,9675.0,124.4108,124.495,124.3733,124.4014,9675.0
2017-11-30 15:25:00,132.91,133.01,132.91,132.94,8415.0,124.3733,124.4669,124.3733,124.4014,8415.0
2017-11-30 15:30:00,132.97,132.97,132.8,132.84,12900.0,124.4295,124.4295,124.2704,124.3078,12900.0
2017-11-30 15:35:00,132.85,132.86,132.69,132.71,8400.0,124.3172,124.3265,124.1674,124.1862,8400.0
2017-11-30 15:40:00,132.71,132.74,132.67,132.73,12450.0,124.1862,124.2142,124.1487,124.2049,12450.0
2017-11-30 15:45:00,132.74,133.26,132.74,133.25,49023.0,124.2142,124.7008,124.2142,124.6915,49023.0
2017-11-30 15:50:00,133.26,133.33,133.2,133.33,50304.0,124.7008,124.7663,124.6447,124.7663,50304.0
2017-11-30 15:55:00,133.33,133.34,133.13,133.16,119100.0,124.7663,124.7757,124.5792,124.6073,119100.0
2017-12-01 09:30:00,133.3,133.46,133.12,133.37,78375.0,124.7383,124.888,124.5698,124.8038,78375.0
2017-12-01 09:35:00,133.39,133.67,133.38,133.62,13830.0,124.8225,125.0845,124.8131,125.0377,13830.0
2017-12-01 09:40:00,133.6,133.9,133.4,133.54,48225.0,125.019,125.2997,124.8318,124.9629,48225.0
2017-12-01 09:45:00,133.53,133.71,133.37,133.6,25626.0,124.9535,125.1219,124.8038,125.019,25626.0
2017-12-01 09:50:00,133.63,133.82,133.43,133.63,20217.0,125.0471,125.2249,124.8599,125.0471,20217.0
2017-12-01 09:55:00,133.55,133.77,133.35,133.77,33288.0,124.9722,125.1781,124.7851,125.1781,33288.0
2017-12-01 10:00:00,133.72,133.91,133.72,133.73,11400.0,125.1313,125.3091,125.1313,125.1407,11400.0
2017-12-01 10:05:00,133.78,133.88,133.36,133.45,13197.0,125.1874,125.281,124.7944,124.8786,13197.0
2017-12-01 10:10:00,133.47,133.63,133.4,133.58,13950.0,124.8974,125.0471,124.8318,125.0003,13950.0
2017-12-01 10:15:00,133.44,133.75,133.43,133.63,25959.0,124.8693,125.1594,124.8599,125.0471,25959.0
2017-12-01 10:20:00,133.74,133.76,133.53,133.53,8073.0,125.15,125.1687,124.9535,124.9535,8073.0
2017-12-01 10:25:00,133.47,133.71,133.41,133.44,32400.0,124.8974,125.1219,124.8412,124.8693,32400.0
2017-12-01 10:30:00,133.42,133.58,133.42,133.47,27069.0,124.8506,125.0003,124.8506,124.8974,27069.0
2017-12-01 10:35:00,133.47,133.49,133.16,133.28,23100.0,124.8974,124.9161,124.6073,124.7196,23100.0
2017-12-01 10:40:00,133.16,133.28,133.06,133.19,13698.0,124.6073,124.7196,124.5137,124.6353,13698.0
2017-12-01 10:45:00,133.21,133.41,133.16,133.39,12000.0,124.6541,124.8412,124.6073,124.8225,12000.0
2017-12-01 10:50:00,133.43,133.57,133.03,133.11,14697.0,124.8599,124.9909,124.4856,124.5605,14697.0
2017-12-01 10:55:00,133.04,133.12,132.97,133.06,15960.0,124.495,124.5698,124.4295,124.5137,15960.0
2017-12-01 11:00:00,133.03,133.03,132.77,132.78,5700.0,124.4856,124.4856,124.2423,124.2517,5700.0
2017-12-01 11:05:00,132.77,132.77,132.1,132.1,10419.0,124.2423,124.2423,123.6153,123.6153,10419.0
2017-12-01 11:10:00,132.17,132.18,131.39,132.02,44973.0,123.6808,123.6902,122.9509,123.5405,44973.0
2017-12-01 11:15:00,132.15,132.22,132.15,132.21,900.0,123.6621,123.7276,123.6621,123.7183,900.0
2017-12-01 11:20:00,132.17,132.17,131.79,132.0,33555.0,123.6808,123.6808,123.3253,123.5218,33555.0
2017-12-01 11:25:00,132.0,132.2,131.77,132.0,24522.0,123.5218,123.7089,123.3065,123.5218,24522.0
2017-12-01 11:30:00,132.0,132.0,130.98,131.26,27249.0,123.5218,123.5218,122.5673,122.8293,27249.0
2017-12-01 11:35:00,131.26,131.35,131.05,131.22,14109.0,122.8293,122.9135,122.6328,122.7919,14109.0
2017-12-01 11:40:00,131.15,131.18,130.81,131.01,22116.0,122.7264,122.7544,122.4082,122.5954,22116.0
2017-12-01 11:45:00,130.87,131.01,130.42,130.53,16116.0,122.4643,122.5954,122.0432,122.1462,16116.0
2017-12-01 11:50:00,130.67,131.25,130.66,131.25,22215.0,122.2772,122.8199,122.2678,122.8199,22215.0
2017-12-01 11:55:00,131.22,131.73,130.83,131.73,22626.0,122.7919,123.2691,122.4269,123.2691,22626.0
2017-12-01 12:00:00,131.55,131.82,131.29,131.82,8700.0,123.1007,123.3533,122.8574,123.3533,8700.0
2017-12-01 12:05:00,131.86,132.09,131.77,131.95,9609.0,123.3908,123.606,123.3065,123.475,9609.0
2017-12-01 12:10:00,131.95,131.95,131.41,131.51,5100.0,123.475,123.475,122.9697,123.0632,5100.0
2017-12-01 12:15:00,131.54,131.54,131.05,131.09,10536.0,123.0913,123.0913,122.6328,122.6702,10536.0
2017-12-01 12:20:00,131.05,131.3,131.05,131.3,12261.0,122.6328,122.8667,122.6328,122.8667,12261.0
2017-12-01 12:25:00,131.34,131.47,131.34,131.35,3339.0,122.9042,123.0258,122.9042,122.9135,3339.0
2017-12-01 12:30:00,131.35,131.35,131.17,131.28,8100.0,122.9135,122.9135,122.7451,122.848,8100.0
2017-12-01 12:35:00,131.28,131.61,131.28,131.37,5700.0,122.848,123.1568,122.848,122.9322,5700.0
2017-12-01 12:40:00,131.45,131.58,131.44,131.58,7056.0,123.0071,123.1287,122.9977,123.1287,7056.0
2017-12-01 12:45:00,131.6,131.74,131.54,131.54,8400.0,123.1475,123.2785,123.0913,123.0913,8400.0
2017-12-01 12:50:00,131.73,131.89,131.73,131.89,1200.0,123.2691,123.4188,123.2691,123.4188,1200.0
2017-12-01 12:55:00,131.81,131.88,131.81,131.88,1560.0,123.344,123.4095,123.344,123.4095,1560.0
2017-12-01 13:00:00,131.72,131.72,131.36,131.41,7497.0,123.2598,123.2598,122.9229,122.9697,7497.0
2017-12-01 13:05:00,131.53,131.53,131.41,131.47,5478.0,123.082,123.082,122.9697,123.0258,5478.0
2017-12-01 13:10:00,131.47,131.65,131.47,131.65,6000.0,123.0258,123.1942,123.0258,123.1942,6000.0
2017-12-01 13:15:00,131.74,131.74,131.55,131.68,4500.0,123.2785,123.2785,123.1007,123.2223,4500.0
2017-12-01 13:20:00,131.68,131.68,131.6,131.66,1800.0,123.2223,123.2223,123.1475,123.2036,1800.0
2017-12-01 13:25:00,131.59,131.72,131.57,131.59,8817.0,123.1381,123.2598,123.1194,123.1381,8817.0
2017-12-01 13:30:00,131.71,131.85,131.66,131.85,6609.0,123.2504,123.3814,123.2036,123.3814,6609.0
2017-12-01 13:35:00,131.88,132.04,131.88,132.04,7860.0,123.4095,123.5592,123.4095,123.5592,7860.0
2017-12-01 13:40:00,132.16,132.28,131.94,132.28,19347.0,123.6715,123.7838,123.4656,123.7838,19347.0
2017-12-01 13:45:00,132.25,132.25,131.98,132.05,8940.0,123.7557,123.7557,123.5031,123.5686,8940.0
2017-12-01 13:50:00,131.95,131.99,131.87,131.87,4482.0,123.475,123.5124,123.4001,123.4001,4482.0
2017-12-01 13:55:00,131.95,132.29,131.93,132.29,7800.0,123.475,123.7931,123.4563,123.7931,7800.0
2017-12-01 14:00:00,132.28,132.48,132.21,132.48,9900.0,123.7838,123.9709,123.7183,123.9709,9900.0
2017-12-01 14:05:00,132.35,132.35,131.93,132.01,115800.0,123.8493,123.8493,123.4563,123.5311,115800.0
2017-12-01 14:10:00,131.98,132.1,131.98,132.06,7563.0,123.5031,123.6153,123.5031,123.5779,7563.0
2017-12-01 14:15:00,132.01,132.08,131.97,132.01,3900.0,123.5311,123.5966,123.4937,123.5311,3900.0
2017-12-01 14:20:00,132.06,132.06,131.98,132.0,1200.0,123.5779,123.5779,123.5031,123.5218,1200.0
2017-12-01 14:25:00,131.88,131.97,131.88,131.97,7869.0,123.4095,123.4937,123.4095,123.4937,7869.0
2017-12-01 14:30:00,131.91,131.94,131.84,131.85,4968.0,123.4375,123.4656,123.372,123.3814,4968.0
2017-12-01 14:35:00,131.84,131.86,131.76,131.76,6639.0,123.372,123.3908,123.2972,123.2972,6639.0
2017-12-01 14:40:00,131.73,131.73,131.58,131.61,10200.0,123.2691,123.2691,123.1287,123.1568,10200.0
2017-12-01 14:45:00,131.55,131.61,131.49,131.49,7500.0,123.1007,123.1568,123.0445,123.0445,7500.0
2017-12-01 14:50:00,131.47,131.56,131.42,131.56,9000.0,123.0258,123.11,122.979,123.11,9000.0
2017-12-01 14:55:00,131.55,131.86,131.51,131.78,9750.0,123.1007,123.3908,123.0632,123.3159,9750.0
2017-12-01 15:00:00,131.79,131.86,131.6,131.65,11880.0,123.3253,123.3908,123.1475,123.1942,11880.0
2017-12-01 15:05:00,131.63,131.63,131.53,131.57,11478.0,123.1755,123.1755,123.082,123.1194,11478.0
2017-12-01 15:10:00,131.53,131.55,131.46,131.49,10944.0,123.082,123.1007,123.0165,123.0445,10944.0
2017-12-01 15:15:00,131.46,131.54,131.46,131.47,8700.0,123.0165,123.0913,123.0165,123.0258,8700.0
2017-12-01 15:20:00,131.46,131.51,131.42,131.43,6219.0,123.0165,123.0632,122.979,122.9884,6219.0
2017-12-01 15:25:00,131.42,131.48,131.27,131.27,27729.0,122.979,123.0352,122.8387,122.8387,27729.0
2017-12-01 15:30:00,131.31,131.48,131.31,131.43,35376.0,122.8761,123.0352,122.8761,122.9884,35376.0
2017-12-01 15:35:00,131.46,131.48,131.34,131.39,16176.0,123.0165,123.0352,122.9042,122.9509,16176.0
2017-12-01 15:40:00,131.39,131.73,131.39,131.63,42168.0,122.9509,123.2691,122.9509,123.1755,42168.0
2017-12-01 15:45:00,131.61,131.66,131.54,131.65,42609.0,123.1568,123.2036,123.0913,123.1942,42609.0
2017-12-01 15:50:00,131.71,131.74,131.54,131.58,31980.0,123.2504,123.2785,123.0913,123.1287,31980.0
2017-12-01 15:55:00,131.59,131.79,131.59,131.74,81450.0,123.1381,123.3253,123.1381,123.2785,81450.0
2017-12-04 09:30:00,132.42,133.95,132.42,133.95,25839.0,123.9148,125.3465,123.9148,125.3465,25839.0
2017-12-04 09:35:00,133.66,134.99,133.66,134.22,70914.0,125.0751,126.3197,125.0751,125.5992,70914.0
2017-12-04 09:40:00,134.03,134.43,133.47,133.48,15390.0,125.4214,125.7957,124.8974,124.9067,15390.0
2017-12-04 09:45:00,133.58,134.28,133.28,134.01,18615.0,125.0003,125.6553,124.7196,125.4027,18615.0
2017-12-04 09:50:00,134.03,134.79,133.98,134.79,18783.0,125.4214,126.1326,125.3746,126.1326,18783.0
2017-12-04 09:55:00,134.37,135.33,134.37,135.14,35100.0,125.7395,126.6379,125.7395,126.4601,35100.0
2017-12-04 10:00:00,135.25,135.75,135.05,135.75,87078.0,126.563,127.0309,126.3759,127.0309,87078.0
2017-12-04 10:05:00,135.69,136.2,135.62,136.01,39603.0,126.9748,127.452,126.9093,127.2742,39603.0
2017-12-04 10:10:00,135.87,136.13,135.43,135.51,55317.0,127.1432,127.3865,126.7315,126.8063,55317.0
2017-12-04 10:15:00,135.5,135.77,135.5,135.63,21633.0,126.797,127.0496,126.797,126.9186,21633.0
2017-12-04 10:20:00,135.73,135.89,135.43,135.77,48300.0,127.0122,127.1619,126.7315,127.0496,48300.0
2017-12-04 10:25:00,135.72,135.81,135.43,135.59,9576.0,127.0028,127.0871,126.7315,126.8812,9576.0
2017-12-04 10:30:00,135.51,135.91,135.51,135.8,15570.0,126.8063,127.1806,126.8063,127.0777,15570.0
2017-12-04 10:35:00,135.72,136.26,135.63,136.09,38232.0,127.0028,127.5082,126.9186,127.3491,38232.0
2017-12-04 10:40:00,136.1,136.23,135.94,136.04,38298.0,127.3584,127.4801,127.2087,127.3023,38298.0
2017-12-04 10:45:00,136.0,136.43,135.96,136.43,17703.0,127.2649,127.6672,127.2274,127.6672,17703.0
2017-12-04 10:50:00,136.24,136.46,136.14,136.15,26028.0,127.4894,127.6953,127.3959,127.4052,26028.0
2017-12-04 10:55:00,136.08,136.24,136.0,136.14,27345.0,127.3397,127.4894,127.2649,127.3959,27345.0
2017-12-04 11:00:00,136.09,136.21,136.08,136.17,15750.0,127.3491,127.4614,127.3397,127.4239,15750.0
2017-12-04 11:05:00,136.16,136.17,135.96,136.1,27747.0,127.4146,127.4239,127.2274,127.3584,27747.0
2017-12-04 11:10:00,136.08,136.28,135.92,136.0,18549.0,127.3397,127.5269,127.19,127.2649,18549.0
2017-12-04 11:15:00,136.12,136.19,136.1,136.19,23943.0,127.3771,127.4426,127.3584,127.4426,23943.0
2017-12-04 11:20:00,136.27,136.42,136.15,136.15,9525.0,127.5175,127.6579,127.4052,127.4052,9525.0
2017-12-04 11:25:00,136.15,136.55,136.15,136.45,17112.0,127.4052,127.7795,127.4052,127.6859,17112.0
2017-12-04 11:30:00,136.46,136.67,136.34,136.34,14172.0,127.6953,127.8918,127.583,127.583,14172.0
2017-12-04 11:35:00,136.35,136.45,136.33,136.38,15456.0,127.5924,127.6859,127.5737,127.6204,15456.0
2017-12-04 11:40:00,136.54,136.54,136.39,136.45,7545.0,127.7702,127.7702,127.6298,127.6859,7545.0
2017-12-04 11:45:00,136.44,136.44,136.16,136.16,9636.0,127.6766,127.6766,127.4146,127.4146,9636.0
2017-12-04 11:50:00,136.21,136.38,136.19,136.28,19266.0,127.4614,127.6204,127.4426,127.5269,19266.0
2017-12-04 11:55:00,136.25,136.53,136.2,136.49,18606.0,127.4988,127.7608,127.452,127.7234,18606.0
2017-12-04 12:00:00,136.48,136.63,136.43,136.43,14700.0,127.714,127.8544,127.6672,127.6672,14700.0
2017-12-04 12:05:00,136.49,136.49,136.36,136.4,10182.0,127.7234,127.7234,127.6017,127.6392,10182.0
2017-12-04 12:10:00,136.46,136.54,136.4,136.54,18045.0,127.6953,127.7702,127.6392,127.7702,18045.0
2017-12-04 12:15:00,136.56,136.62,136.52,136.6,11343.0,127.7889,127.845,127.7515,127.8263,11343.0
2017-12-04 12:20:00,136.54,136.58,136.47,136.53,9900.0,127.7702,127.8076,127.7047,127.7608,9900.0
2017-12-04 12:25:00,136.59,136.73,136.59,136.6,19011.0,127.817,127.948,127.817,127.8263,19011.0
2017-12-04 12:30:00,136.6,136.6,136.41,136.52,20271.0,127.8263,127.8263,127.6485,127.7515,20271.0
2017-12-04 12:35:00,136.52,136.67,136.44,136.67,17052.0,127.7515,127.8918,127.6766,127.8918,17052.0
2017-12-04 12:40:00,136.64,136.71,136.45,136.51,11022.0,127.8637,127.9292,127.6859,127.7421,11022.0
2017-12-04 12:45:00,136.58,136.67,136.57,136.62,12048.0,127.8076,127.8918,127.7982,127.845,12048.0
2017-12-04 12:50:00,136.6,136.67,136.59,136.63,5100.0,127.8263,127.8918,127.817,127.8544,5100.0
2017-12-04 12:55:00,136.6,136.86,136.6,136.86,11700.0,127.8263,128.0696,127.8263,128.0696,11700.0
2017-12-04 13:00:00,136.8,136.8,136.59,136.63,9417.0,128.0135,128.0135,127.817,127.8544,9417.0
2017-12-04 13:05:00,136.62,136.63,136.52,136.52,6834.0,127.845,127.8544,127.7515,127.7515,6834.0
2017-12-04 13:10:00,136.46,136.71,136.39,136.66,32169.0,127.6953,127.9292,127.6298,127.8825,32169.0
2017-12-04 13:15:00,136.62,136.67,136.44,136.65,23082.0,127.845,127.8918,127.6766,127.8731,23082.0
2017-12-04 13:20:00,136.58,136.89,136.57,136.7,30102.0,127.8076,128.0977,127.7982,127.9199,30102.0
2017-12-04 13:25:00,136.7,136.75,136.48,136.52,31212.0,127.9199,127.9667,127.714,127.7515,31212.0
2017-12-04 13:30:00,136.54,136.58,136.48,136.51,19641.0,127.7702,127.8076,127.714,127.7421,19641.0
2017-12-04 13:35:00,136.55,136.57,136.47,136.47,15216.0,127.7795,127.7982,127.7047,127.7047,15216.0
2017-12-04 13:40:00,136.47,136.51,136.44,136.5,18750.0,127.7047,127.7421,127.6766,127.7327,18750.0
2017-12-04 13:45:00,136.5,136.5,136.28,136.28,32883.0,127.7327,127.7327,127.5269,127.5269,32883.0
2017-12-04 13:50:00,136.27,136.47,136.24,136.39,73362.0,127.5175,127.7047,127.4894,127.6298,73362.0
2017-12-04 13:55:00,136.41,136.63,136.33,136.63,15189.0,127.6485,127.8544,127.5737,127.8544,15189.0
2017-12-04 14:00:00,136.59,136.71,136.48,136.58,23472.0,127.817,127.9292,127.714,127.8076,23472.0
2017-12-04 14:05:00,136.6,136.69,136.54,136.64,32832.0,127.8263,127.9105,127.7702,127.8637,32832.0
2017-12-04 14:10:00,136.62,136.64,136.4,136.4,36414.0,127.845,127.8637,127.6392,127.6392,36414.0
2017-12-04 14:15:00,136.4,136.6,136.4,136.55,24882.0,127.6392,127.8263,127.6392,127.7795,24882.0
2017-12-04 14:20:00,136.51,136.66,136.47,136.51,18288.0,127.7421,127.8825,127.7047,127.7421,18288.0
2017-12-04 14:25:00,136.5,136.6,136.43,136.46,23319.0,127.7327,127.8263,127.6672,127.6953,23319.0
2017-12-04 14:30:00,136.45,136.6,136.44,136.57,10179.0,127.6859,127.8263,127.6766,127.7982,10179.0
2017-12-04 14:35:00,136.47,136.6,136.47,136.52,22083.0,127.7047,127.8263,127.7047,127.7515,22083.0
2017-12-04 14:40:00,136.5,136.5,136.32,136.37,34671.0,127.7327,127.7327,127.5643,127.6111,34671.0
2017-12-04 14:45:00,136.42,136.48,136.35,136.4,12594.0,127.6579,127.714,127.5924,127.6392,12594.0
2017-12-04 14:50:00,136.36,136.48,136.31,136.33,32034.0,127.6017,127.714,127.5549,127.5737,32034.0
2017-12-04 14:55:00,136.38,136.52,136.36,136.38,17778.0,127.6204,127.7515,127.6017,127.6204,17778.0
2017-12-04 15:00:00,136.35,136.55,136.33,136.42,55473.0,127.5924,127.7795,127.5737,127.6579,55473.0
2017-12-04 15:05:00,136.4,136.47,136.23,136.34,20073.0,127.6392,127.7047,127.4801,127.583,20073.0
2017-12-04 15:10:00,136.35,136.39,136.33,136.38,16476.0,127.5924,127.6298,127.5737,127.6204,16476.0
2017-12-04 15:15:00,136.35,136.49,136.32,136.43,27621.0,127.5924,127.7234,127.5643,127.6672,27621.0
2017-12-04 15:20:00,136.4,136.43,136.37,136.39,19518.0,127.6392,127.6672,127.6111,127.6298,19518.0
2017-12-04 15:25:00,136.35,136.41,136.35,136.36,17229.0,127.5924,127.6485,127.5924,127.6017,17229.0
2017-12-04 15:30:00,136.34,136.39,136.31,136.39,35379.0,127.583,127.6298,127.5549,127.6298,35379.0
2017-12-04 15:35:00,136.39,136.4,136.2,136.22,36360.0,127.6298,127.6392,127.452,127.4707,36360.0
2017-12-04 15:40:00,136.18,136.22,136.12,136.14,37860.0,127.4333,127.4707,127.3771,127.3959,37860.0
2017-12-04 15:45:00,136.14,136.14,135.79,135.82,35466.0,127.3959,127.3959,127.0683,127.0964,35466.0
2017-12-04 15:50:00,135.86,135.89,135.67,135.75,49923.0,127.1338,127.1619,126.956,127.0309,49923.0
2017-12-04 15:55:00,135.73,135.79,135.64,135.64,124980.0,127.0122,127.0683,126.928,126.928,124980.0
2017-12-05 09:30:00,135.38,136.0,135.0,136.0,34071.0,126.6847,127.2649,126.3291,127.2649,34071.0
2017-12-05 09:35:00,136.28,136.37,135.6,135.8,36708.0,127.5269,127.6111,126.8905,127.0777,36708.0
2017-12-05 09:40:00,135.81,135.91,134.45,135.62,77016.0,127.0871,127.1806,125.8144,126.9093,77016.0
2017-12-05 09:45:00,135.7,135.7,135.31,135.6,11700.0,126.9841,126.9841,126.6192,126.8905,11700.0
2017-12-05 09:50:00,135.69,135.96,135.18,135.47,117471.0,126.9748,127.2274,126.4975,126.7689,117471.0
2017-12-05 09:55:00,135.47,135.54,135.09,135.5,47169.0,126.7689,126.8344,126.4133,126.797,47169.0
2017-12-05 10:00:00,135.55,135.83,135.44,135.82,25857.0,126.8438,127.1058,126.7408,127.0964,25857.0
2017-12-05 10:05:00,135.76,135.83,135.46,135.67,13893.0,127.0403,127.1058,126.7595,126.956,13893.0
2017-12-05 10:10:00,135.67,135.84,135.57,135.76,6060.0,126.956,127.1151,126.8625,127.0403,6060.0
2017-12-05 10:15:00,135.76,135.79,135.58,135.68,7200.0,127.0403,127.0683,126.8718,126.9654,7200.0
2017-12-05 10:20:00,135.71,135.86,135.64,135.86,4800.0,126.9935,127.1338,126.928,127.1338,4800.0
2017-12-05 10:25:00,135.79,135.79,135.44,135.53,17700.0,127.0683,127.0683,126.7408,126.825,17700.0
2017-12-05 10:30:00,135.59,135.98,135.59,135.98,9600.0,126.8812,127.2461,126.8812,127.2461,9600.0
2017-12-05 10:35:00,135.9,135.92,135.76,135.92,5400.0,127.1713,127.19,127.0403,127.19,5400.0
2017-12-05 10:40:00,135.91,136.02,135.86,136.0,21000.0,127.1806,127.2836,127.1338,127.2649,21000.0
2017-12-05 10:45:00,136.0,136.29,135.97,136.23,24600.0,127.2649,127.5362,127.2368,127.4801,24600.0
2017-12-05 10:50:00,136.16,136.16,135.56,135.84,25713.0,127.4146,127.4146,126.8531,127.1151,25713.0
2017-12-05 10:55:00,135.83,135.91,135.57,135.68,22785.0,127.1058,127.1806,126.8625,126.9654,22785.0
2017-12-05 11:00:00,135.69,135.93,135.69,135.87,9237.0,126.9748,127.1993,126.9748,127.1432,9237.0
2017-12-05 11:05:00,135.78,135.78,135.6,135.62,8472.0,127.059,127.059,126.8905,126.9093,8472.0
2017-12-05 11:10:00,135.61,135.65,135.57,135.58,12897.0,126.8999,126.9373,126.8625,126.8718,12897.0
2017-12-05 11:15:00,135.6,135.88,135.57,135.87,16800.0,126.8905,127.1526,126.8625,127.1432,16800.0
2017-12-05 11:20:00,135.87,135.87,135.76,135.78,8937.0,127.1432,127.1432,127.0403,127.059,8937.0
2017-12-05 11:25:00,135.83,136.14,135.79,136.14,20472.0,127.1058,127.3959,127.0683,127.3959,20472.0
2017-12-05 11:30:00,135.96,136.05,135.85,135.85,12048.0,127.2274,127.3116,127.1245,127.1245,12048.0
2017-12-05 11:35:00,135.79,135.84,135.76,135.79,5403.0,127.0683,127.1151,127.0403,127.0683,5403.0
2017-12-05 11:40:00,135.79,135.91,135.79,135.89,11094.0,127.0683,127.1806,127.0683,127.1619,11094.0
2017-12-05 11:45:00,135.83,136.12,135.83,136.12,12618.0,127.1058,127.3771,127.1058,127.3771,12618.0
2017-12-05 11:50:00,136.05,136.11,135.98,136.11,11172.0,127.3116,127.3678,127.2461,127.3678,11172.0
2017-12-05 11:55:00,136.1,136.23,136.09,136.18,4500.0,127.3584,127.4801,127.3491,127.4333,4500.0
2017-12-05 12:00:00,136.25,136.25,135.9,135.99,16521.0,127.4988,127.4988,127.1713,127.2555,16521.0
2017-12-05 12:05:00,135.95,136.0,135.6,135.62,21543.0,127.2181,127.2649,126.8905,126.9093,21543.0
2017-12-05 12:10:00,135.59,135.7,135.58,135.63,7500.0,126.8812,126.9841,126.8718,126.9186,7500.0
2017-12-05 12:15:00,135.54,135.65,135.53,135.64,5310.0,126.8344,126.9373,126.825,126.928,5310.0
2017-12-05 12:20:00,135.61,135.61,135.55,135.61,8700.0,126.8999,126.8999,126.8438,126.8999,8700.0
2017-12-05 12:25:00,135.58,135.62,135.58,135.6,2202.0,126.8718,126.9093,126.8718,126.8905,2202.0
2017-12-05 12:30:00,135.6,135.65,135.59,135.63,7200.0,126.8905,126.9373,126.8812,126.9186,7200.0
2017-12-05 12:35:00,135.68,135.7,135.64,135.67,3000.0,126.9654,126.9841,126.928,126.956,3000.0
2017-12-05 12:40:00,135.68,135.68,135.52,135.53,11706.0,126.9654,126.9654,126.8157,126.825,11706.0
2017-12-05 12:45:00,135.51,135.54,135.31,135.32,8520.0,126.8063,126.8344,126.6192,126.6285,8520.0
2017-12-05 12:50:00,135.33,135.37,135.32,135.34,2100.0,126.6379,126.6753,126.6285,126.6472,2100.0
2017-12-05 12:55:00,135.38,135.5,135.35,135.5,10824.0,126.6847,126.797,126.6566,126.797,10824.0
2017-12-05 13:00:00,135.49,135.59,135.47,135.59,27060.0,126.7876,126.8812,126.7689,126.8812,27060.0
2017-12-05 13:05:00,135.6,135.65,135.46,135.49,14199.0,126.8905,126.9373,126.7595,126.7876,14199.0
2017-12-05 13:10:00,135.44,135.53,135.34,135.39,8700.0,126.7408,126.825,126.6472,126.694,8700.0
2017-12-05 13:15:00,135.3,135.42,135.21,135.21,16194.0,126.6098,126.7221,126.5256,126.5256,16194.0
2017-12-05 13:20:00,135.25,135.31,135.2,135.2,9300.0,126.563,126.6192,126.5162,126.5162,9300.0
2017-12-05 13:25:00,135.2,135.23,135.11,135.23,8751.0,126.5162,126.5443,126.432,126.5443,8751.0
2017-12-05 13:30:00,135.13,135.14,135.09,135.14,4800.0,126.4507,126.4601,126.4133,126.4601,4800.0
2017-12-05 13:35:00,135.11,135.17,135.09,135.1,9000.0,126.432,126.4882,126.4133,126.4227,9000.0
2017-12-05 13:40:00,135.16,135.2,135.13,135.18,11100.0,126.4788,126.5162,126.4507,126.4975,11100.0
2017-12-05 13:45:00,135.22,135.22,135.18,135.18,4629.0,126.535,126.535,126.4975,126.4975,4629.0
2017-12-05 13:50:00,135.21,135.37,135.19,135.34,11406.0,126.5256,126.6753,126.5069,126.6472,11406.0
2017-12-05 13:55:00,135.34,135.48,135.29,135.48,10758.0,126.6472,126.7783,126.6005,126.7783,10758.0
2017-12-05 14:00:00,135.53,135.55,135.48,135.54,6900.0,126.825,126.8438,126.7783,126.8344,6900.0
2017-12-05 14:05:00,135.52,135.58,135.52,135.56,6000.0,126.8157,126.8718,126.8157,126.8531,6000.0
2017-12-05 14:10:00,135.56,135.57,135.52,135.52,2400.0,126.8531,126.8625,126.8157,126.8157,2400.0
2017-12-05 14:15:00,135.52,135.55,135.36,135.38,12621.0,126.8157,126.8438,126.666,126.6847,12621.0
2017-12-05 14:20:00,135.36,135.43,135.33,135.37,7509.0,126.666,126.7315,126.6379,126.6753,7509.0
2017-12-05 14:25:00,135.48,135.49,135.39,135.48,3000.0,126.7783,126.7876,126.694,126.7783,3000.0
2017-12-05 14:30:00,135.5,135.57,135.47,135.51,9300.0,126.797,126.8625,126.7689,126.8063,9300.0
2017-12-05 14:35:00,135.55,135.55,135.42,135.49,8499.0,126.8438,126.8438,126.7221,126.7876,8499.0
2017-12-05 14:40:00,135.5,135.59,135.44,135.52,13815.0,126.797,126.8812,126.7408,126.8157,13815.0
2017-12-05 14:45:00,135.5,135.51,135.33,135.33,13953.0,126.797,126.8063,126.6379,126.6379,13953.0
2017-12-05 14:50:00,135.34,135.43,135.29,135.43,7518.0,126.6472,126.7315,126.6005,126.7315,7518.0
2017-12-05 14:55:00,135.44,135.44,135.3,135.35,21900.0,126.7408,126.7408,126.6098,126.6566,21900.0
2017-12-05 15:00:00,135.32,135.32,135.21,135.24,6600.0,126.6285,126.6285,126.5256,126.5537,6600.0
2017-12-05 15:05:00,135.24,135.24,135.13,135.13,11100.0,126.5537,126.5537,126.4507,126.4507,11100.0
2017-12-05 15:10:00,135.1,135.22,135.07,135.1,13044.0,126.4227,126.535,126.3946,126.4227,13044.0
2017-12-05 15:15:00,135.07,135.11,135.04,135.1,8517.0,126.3946,126.432,126.3665,126.4227,8517.0
2017-12-05 15:20:00,135.08,135.23,135.04,135.21,11694.0,126.4039,126.5443,126.3665,126.5256,11694.0
2017-12-05 15:25:00,135.21,135.33,135.21,135.31,13785.0,126.5256,126.6379,126.5256,126.6192,13785.0
2017-12-05 15:30:00,135.3,135.34,135.3,135.31,19563.0,126.6098,126.6472,126.6098,126.6192,19563.0
2017-12-05 15:35:00,135.32,135.38,135.23,135.26,21705.0,126.6285,126.6847,126.5443,126.5724,21705.0
2017-12-05 15:40:00,135.26,135.32,135.25,135.27,17100.0,126.5724,126.6285,126.563,126.5817,17100.0
2017-12-05 15:45:00,135.26,135.28,135.1,135.15,24252.0,126.5724,126.5911,126.4227,126.4694,24252.0
2017-12-05 15:50:00,135.15,135.2,135.07,135.08,35739.0,126.4694,126.5162,126.3946,126.4039,35739.0
2017-12-05 15:55:00,135.08,135.29,135.08,135.19,54642.0,126.4039,126.6005,126.4039,126.5069,54642.0
2017-12-06 09:30:00,134.31,134.96,133.99,134.25,24252.0,125.6834,126.2916,125.384,125.6273,24252.0
2017-12-06 09:35:00,134.96,134.96,134.28,134.31,3600.0,126.2916,126.2916,125.6553,125.6834,3600.0
2017-12-06 09:40:00,134.34,134.51,134.34,134.44,1200.0,125.7115,125.8706,125.7115,125.805,1200.0
2017-12-06 09:45:00,134.57,134.71,134.47,134.51,14679.0,125.9267,126.0577,125.8331,125.8706,14679.0
2017-12-06 09:50:00,134.51,134.51,134.29,134.29,3000.0,125.8706,125.8706,125.6647,125.6647,3000.0
2017-12-06 09:55:00,134.3,134.45,134.15,134.19,22374.0,125.674,125.8144,125.5337,125.5711,22374.0
2017-12-06 10:00:00,134.24,134.45,133.96,134.09,21597.0,125.6179,125.8144,125.3559,125.4775,21597.0
2017-12-06 10:05:00,134.09,134.25,134.02,134.1,5700.0,125.4775,125.6273,125.412,125.4869,5700.0
2017-12-06 10:10:00,134.12,134.14,134.05,134.06,8850.0,125.5056,125.5243,125.4401,125.4495,8850.0
2017-12-06 10:15:00,134.11,134.11,133.96,134.03,12780.0,125.4962,125.4962,125.3559,125.4214,12780.0
2017-12-06 10:20:00,134.05,134.39,134.05,134.35,7500.0,125.4401,125.7583,125.4401,125.7208,7500.0
2017-12-06 10:25:00,134.26,134.33,134.26,134.32,3900.0,125.6366,125.7021,125.6366,125.6928,3900.0
2017-12-06 10:30:00,134.3,134.45,134.25,134.31,12942.0,125.674,125.8144,125.6273,125.6834,12942.0
2017-12-06 10:35:00,134.21,134.41,134.2,134.28,11715.0,125.5898,125.777,125.5805,125.6553,11715.0
2017-12-06 10:40:00,134.26,134.3,134.0,134.04,10500.0,125.6366,125.674,125.3933,125.4307,10500.0
2017-12-06 10:45:00,134.04,134.2,134.03,134.03,5565.0,125.4307,125.5805,125.4214,125.4214,5565.0
2017-12-06 10:50:00,134.22,134.47,134.22,134.47,8490.0,125.5992,125.8331,125.5992,125.8331,8490.0
2017-12-06 10:55:00,134.42,134.61,134.42,134.61,6123.0,125.7863,125.9641,125.7863,125.9641,6123.0
2017-12-06 11:00:00,134.51,134.51,134.41,134.41,3000.0,125.8706,125.8706,125.777,125.777,3000.0
2017-12-06 11:05:00,134.34,134.35,134.26,134.35,2700.0,125.7115,125.7208,125.6366,125.7208,2700.0
2017-12-06 11:10:00,134.36,134.43,134.32,134.33,7065.0,125.7302,125.7957,125.6928,125.7021,7065.0
2017-12-06 11:15:00,134.39,134.39,134.04,134.13,6192.0,125.7583,125.7583,125.4307,125.515,6192.0
2017-12-06 11:20:00,134.07,134.07,134.0,134.02,3459.0,125.4588,125.4588,125.3933,125.412,3459.0
2017-12-06 11:25:00,134.0,134.0,133.75,133.8,10821.0,125.3933,125.3933,125.1594,125.2062,10821.0
2017-12-06 11:30:00,133.72,133.86,133.72,133.8,9990.0,125.1313,125.2623,125.1313,125.2062,9990.0
2017-12-06 11:35:00,133.78,133.81,133.75,133.76,5100.0,125.1874,125.2155,125.1594,125.1687,5100.0
2017-12-06 11:40:00,133.8,133.81,133.74,133.74,5583.0,125.2062,125.2155,125.15,125.15,5583.0
2017-12-06 11:45:00,133.73,133.77,133.65,133.68,4500.0,125.1407,125.1781,125.0658,125.0939,4500.0
2017-12-06 11:50:00,133.65,133.86,133.65,133.84,7806.0,125.0658,125.2623,125.0658,125.2436,7806.0
2017-12-06 11:55:00,133.74,133.79,133.68,133.68,2100.0,125.15,125.1968,125.0939,125.0939,2100.0
2017-12-06 12:00:00,133.65,133.73,133.62,133.73,4050.0,125.0658,125.1407,125.0377,125.1407,4050.0
2017-12-06 12:05:00,133.69,133.74,133.69,133.74,600.0,125.1032,125.15,125.1032,125.15,600.0
2017-12-06 12:10:00,133.74,133.74,133.62,133.65,3774.0,125.15,125.15,125.0377,125.0658,3774.0
2017-12-06 12:15:00,133.65,133.65,133.41,133.62,22725.0,125.0658,125.0658,124.8412,125.0377,22725.0
2017-12-06 12:20:00,133.52,133.56,133.43,133.48,5142.0,124.9441,124.9816,124.8599,124.9067,5142.0
2017-12-06 12:25:00,133.36,133.41,133.3,133.41,3900.0,124.7944,124.8412,124.7383,124.8412,3900.0
2017-12-06 12:30:00,133.47,133.52,133.43,133.47,5850.0,124.8974,124.9441,124.8599,124.8974,5850.0
2017-12-06 12:35:00,133.42,133.54,133.38,133.54,4800.0,124.8506,124.9629,124.8131,124.9629,4800.0
2017-12-06 12:40:00,133.57,133.61,133.51,133.57,3417.0,124.9909,125.0284,124.9348,124.9909,3417.0
2017-12-06 12:45:00,133.51,133.52,133.35,133.35,1800.0,124.9348,124.9441,124.7851,124.7851,1800.0
2017-12-06 12:50:00,133.38,133.41,133.13,133.26,8736.0,124.8131,124.8412,124.5792,124.7008,8736.0
2017-12-06 12:55:00,133.29,133.5,133.28,133.43,5127.0,124.7289,124.9254,124.7196,124.8599,5127.0
2017-12-06 13:00:00,133.39,133.39,133.12,133.22,7200.0,124.8225,124.8225,124.5698,124.6634,7200.0
2017-12-06 13:05:00,133.24,133.36,133.23,133.23,2985.0,124.6821,124.7944,124.6728,124.6728,2985.0
2017-12-06 13:10:00,133.3,133.3,133.21,133.21,900.0,124.7383,124.7383,124.6541,124.6541,900.0
2017-12-06 13:15:00,133.33,133.43,133.31,133.43,1500.0,124.7663,124.8599,124.7476,124.8599,1500.0
2017-12-06 13:20:00,133.4,133.56,133.35,133.46,37500.0,124.8318,124.9816,124.7851,124.888,37500.0
2017-12-06 13:25:00,133.44,133.51,133.18,133.31,5433.0,124.8693,124.9348,124.626,124.7476,5433.0
2017-12-06 13:30:00,133.34,133.58,133.3,133.58,13500.0,124.7757,125.0003,124.7383,125.0003,13500.0
2017-12-06 13:35:00,133.66,133.73,133.6,133.73,2406.0,125.0751,125.1407,125.019,125.1407,2406.0
2017-12-06 13:40:00,133.74,133.74,133.62,133.62,3900.0,125.15,125.15,125.0377,125.0377,3900.0
2017-12-06 13:45:00,133.69,133.72,133.63,133.63,3315.0,125.1032,125.1313,125.0471,125.0471,3315.0
2017-12-06 13:50:00,133.74,133.75,133.65,133.67,3300.0,125.15,125.1594,125.0658,125.0845,3300.0
2017-12-06 13:55:00,133.68,133.9,133.67,133.73,25164.0,125.0939,125.2997,125.0845,125.1407,25164.0
2017-12-06 14:00:00,133.76,133.81,133.71,133.77,12087.0,125.1687,125.2155,125.1219,125.1781,12087.0
2017-12-06 14:05:00,133.76,133.82,133.69,133.74,6900.0,125.1687,125.2249,125.1032,125.15,6900.0
2017-12-06 14:10:00,133.72,133.82,133.72,133.82,2103.0,125.1313,125.2249,125.1313,125.2249,2103.0
2017-12-06 14:15:00,133.78,133.87,133.76,133.85,6600.0,125.1874,125.2717,125.1687,125.2529,6600.0
2017-12-06 14:20:00,133.77,133.83,133.63,133.66,7536.0,125.1781,125.2342,125.0471,125.0751,7536.0
2017-12-06 14:25:00,133.72,133.73,133.59,133.68,10266.0,125.1313,125.1407,125.0096,125.0939,10266.0
2017-12-06 14:30:00,133.69,133.77,133.67,133.69,2100.0,125.1032,125.1781,125.0845,125.1032,2100.0
2017-12-06 14:35:00,133.75,133.81,133.75,133.79,2700.0,125.1594,125.2155,125.1594,125.1968,2700.0
2017-12-06 14:40:00,133.8,133.8,133.7,133.7,4800.0,125.2062,125.2062,125.1126,125.1126,4800.0
2017-12-06 14:45:00,133.79,133.85,133.7,133.74,4629.0,125.1968,125.2529,125.1126,125.15,4629.0
2017-12-06 14:50:00,133.77,133.83,133.73,133.76,10269.0,125.1781,125.2342,125.1407,125.1687,10269.0
2017-12-06 14:55:00,133.74,133.75,133.7,133.7,4800.0,125.15,125.1594,125.1126,125.1126,4800.0
2017-12-06 15:00:00,133.76,133.76,133.67,133.69,6720.0,125.1687,125.1687,125.0845,125.1032,6720.0
2017-12-06 15:05:00,133.76,133.78,133.71,133.71,3000.0,125.1687,125.1874,125.1219,125.1219,3000.0
2017-12-06 15:10:00,133.73,133.75,133.68,133.68,6000.0,125.1407,125.1594,125.0939,125.0939,6000.0
2017-12-06 15:15:00,133.68,133.8,133.57,133.8,29958.0,125.0939,125.2062,124.9909,125.2062,29958.0
2017-12-06 15:20:00,133.76,133.81,133.7,133.75,5409.0,125.1687,125.2155,125.1126,125.1594,5409.0
2017-12-06 15:25:00,133.83,133.83,133.72,133.72,6963.0,125.2342,125.2342,125.1313,125.1313,6963.0
2017-12-06 15:30:00,133.81,133.83,133.63,133.72,20217.0,125.2155,125.2342,125.0471,125.1313,20217.0
2017-12-06 15:35:00,133.74,133.78,133.7,133.73,12558.0,125.15,125.1874,125.1126,125.1407,12558.0
2017-12-06 15:40:00,133.75,133.86,133.72,133.8,21471.0,125.1594,125.2623,125.1313,125.2062,21471.0
2017-12-06 15:45:00,133.76,133.85,133.75,133.78,20406.0,125.1687,125.2529,125.1594,125.1874,20406.0
2017-12-06 15:50:00,133.76,133.85,133.7,133.83,16878.0,125.1687,125.2529,125.1126,125.2342,16878.0
2017-12-06 15:55:00,133.81,133.84,133.69,133.75,58938.0,125.2155,125.2436,125.1032,125.1594,58938.0
2017-12-07 09:30:00,133.68,133.71,133.68,133.71,7140.0,125.0939,125.1219,125.0939,125.1219,7140.0
2017-12-07 09:35:00,133.71,133.89,133.71,133.8,1500.0,125.1219,125.2904,125.1219,125.2062,1500.0
2017-12-07 09:40:00,133.88,134.02,133.83,133.83,5073.0,125.281,125.412,125.2342,125.2342,5073.0
2017-12-07 09:45:00,133.83,134.11,133.83,133.93,7800.0,125.2342,125.4962,125.2342,125.3278,7800.0
2017-12-07 09:50:00,134.12,134.17,133.95,134.07,2100.0,125.5056,125.5524,125.3465,125.4588,2100.0
2017-12-07 09:55:00,134.1,134.29,134.03,134.21,9900.0,125.4869,125.6647,125.4214,125.5898,9900.0
2017-12-07 10:00:00,134.25,134.32,134.22,134.32,2700.0,125.6273,125.6928,125.5992,125.6928,2700.0
2017-12-07 10:05:00,134.26,134.35,134.23,134.27,3900.0,125.6366,125.7208,125.6085,125.646,3900.0
2017-12-07 10:10:00,134.31,134.4,134.16,134.22,5100.0,125.6834,125.7676,125.543,125.5992,5100.0
2017-12-07 10:15:00,134.18,134.28,134.18,134.26,1800.0,125.5617,125.6553,125.5617,125.6366,1800.0
2017-12-07 10:20:00,134.31,134.46,134.26,134.27,12930.0,125.6834,125.8238,125.6366,125.646,12930.0
2017-12-07 10:25:00,134.28,134.4,134.24,134.29,6303.0,125.6553,125.7676,125.6179,125.6647,6303.0
2017-12-07 10:30:00,134.31,134.41,134.31,134.33,2808.0,125.6834,125.777,125.6834,125.7021,2808.0
2017-12-07 10:35:00,134.39,134.46,134.32,134.33,10200.0,125.7583,125.8238,125.6928,125.7021,10200.0
2017-12-07 10:40:00,134.35,134.42,134.35,134.35,3345.0,125.7208,125.7863,125.7208,125.7208,3345.0
2017-12-07 10:45:00,134.42,134.42,134.35,134.35,1500.0,125.7863,125.7863,125.7208,125.7208,1500.0
2017-12-07 10:50:00,134.34,134.45,134.26,134.26,12609.0,125.7115,125.8144,125.6366,125.6366,12609.0
2017-12-07 10:55:00,134.33,134.42,134.26,134.42,3600.0,125.7021,125.7863,125.6366,125.7863,3600.0
2017-12-07 11:00:00,134.39,134.42,134.29,134.29,2100.0,125.7583,125.7863,125.6647,125.6647,2100.0
2017-12-07 11:05:00,134.26,134.38,134.26,134.38,5766.0,125.6366,125.7489,125.6366,125.7489,5766.0
2017-12-07 11:10:00,134.28,134.34,134.18,134.34,3000.0,125.6553,125.7115,125.5617,125.7115,3000.0
2017-12-07 11:15:00,134.32,134.34,134.21,134.28,5997.0,125.6928,125.7115,125.5898,125.6553,5997.0
2017-12-07 11:20:00,134.29,134.35,134.25,134.29,7791.0,125.6647,125.7208,125.6273,125.6647,7791.0
2017-12-07 11:25:00,134.33,134.5,134.33,134.5,3435.0,125.7021,125.8612,125.7021,125.8612,3435.0
2017-12-07 11:30:00,134.5,134.67,134.43,134.67,5121.0,125.8612,126.0203,125.7957,126.0203,5121.0
2017-12-07 11:35:00,134.67,134.85,134.6,134.76,9987.0,126.0203,126.1887,125.9548,126.1045,9987.0
2017-12-07 11:40:00,134.72,134.94,134.72,134.92,3393.0,126.0671,126.2729,126.0671,126.2542,3393.0
2017-12-07 11:45:00,134.83,134.88,134.76,134.83,3450.0,126.17,126.2168,126.1045,126.17,3450.0
2017-12-07 11:50:00,134.8,134.8,134.76,134.76,600.0,126.1419,126.1419,126.1045,126.1045,600.0
2017-12-07 11:55:00,134.81,134.95,134.81,134.89,9846.0,126.1513,126.2823,126.1513,126.2261,9846.0
2017-12-07 12:00:00,134.91,134.91,134.79,134.84,2748.0,126.2449,126.2449,126.1326,126.1794,2748.0
2017-12-07 12:05:00,134.82,135.1,134.82,135.1,11457.0,126.1606,126.4227,126.1606,126.4227,11457.0
2017-12-07 12:10:00,135.07,135.19,135.07,135.19,1200.0,126.3946,126.5069,126.3946,126.5069,1200.0
2017-12-07 12:15:00,135.11,135.11,135.11,135.11,300.0,126.432,126.432,126.432,126.432,300.0
2017-12-07 12:20:00,135.1,135.2,134.99,135.05,11946.0,126.4227,126.5162,126.3197,126.3759,11946.0
2017-12-07 12:25:00,135.1,135.1,135.02,135.02,900.0,126.4227,126.4227,126.3478,126.3478,900.0
2017-12-07 12:30:00,135.02,135.02,135.02,135.02,0.0,126.3478,126.3478,126.3478,126.3478,0.0
2017-12-07 12:35:00,135.03,135.13,135.0,135.1,8838.0,126.3572,126.4507,126.3291,126.4227,8838.0
2017-12-07 12:40:00,135.08,135.08,135.0,135.02,4461.0,126.4039,126.4039,126.3291,126.3478,4461.0
2017-12-07 12:45:00,135.02,135.04,135.0,135.0,2100.0,126.3478,126.3665,126.3291,126.3291,2100.0
2017-12-07 12:50:00,134.99,134.99,134.99,134.99,300.0,126.3197,126.3197,126.3197,126.3197,300.0
2017-12-07 12:55:00,134.96,135.07,134.96,135.07,1800.0,126.2916,126.3946,126.2916,126.3946,1800.0
2017-12-07 13:00:00,135.01,135.11,134.96,134.96,3723.0,126.3384,126.432,126.2916,126.2916,3723.0
2017-12-07 13:05:00,134.99,135.02,134.88,134.93,3993.0,126.3197,126.3478,126.2168,126.2636,3993.0
2017-12-07 13:10:00,134.93,134.98,134.92,134.98,1500.0,126.2636,126.3104,126.2542,126.3104,1500.0
2017-12-07 13:15:00,134.96,134.96,134.92,134.92,600.0,126.2916,126.2916,126.2542,126.2542,600.0
2017-12-07 13:20:00,134.97,135.02,134.92,135.0,19500.0,126.301,126.3478,126.2542,126.3291,19500.0
2017-12-07 13:25:00,135.01,135.17,134.97,135.15,20883.0,126.3384,126.4882,126.301,126.4694,20883.0
2017-12-07 13:30:00,135.18,135.18,135.04,135.17,16626.0,126.4975,126.4975,126.3665,126.4882,16626.0
2017-12-07 13:35:00,135.1,135.19,135.07,135.19,14157.0,126.4227,126.5069,126.3946,126.5069,14157.0
2017-12-07 13:40:00,135.13,135.16,135.13,135.14,2997.0,126.4507,126.4788,126.4507,126.4601,2997.0
2017-12-07 13:45:00,135.17,135.29,135.14,135.29,17820.0,126.4882,126.6005,126.4601,126.6005,17820.0
2017-12-07 13:50:00,135.25,135.31,135.15,135.19,18600.0,126.563,126.6192,126.4694,126.5069,18600.0
2017-12-07 13:55:00,135.22,135.27,135.11,135.22,13020.0,126.535,126.5817,126.432,126.535,13020.0
2017-12-07 14:00:00,135.2,135.32,135.2,135.32,17700.0,126.5162,126.6285,126.5162,126.6285,17700.0
2017-12-07 14:05:00,135.27,135.3,135.12,135.12,11604.0,126.5817,126.6098,126.4414,126.4414,11604.0
2017-12-07 14:10:00,135.11,135.11,135.02,135.02,4515.0,126.432,126.432,126.3478,126.3478,4515.0
2017-12-07 14:15:00,135.09,135.11,135.08,135.11,5457.0,126.4133,126.432,126.4039,126.432,5457.0
2017-12-07 14:20:00,135.09,135.16,135.08,135.14,9501.0,126.4133,126.4788,126.4039,126.4601,9501.0
2017-12-07 14:25:00,135.12,135.15,135.09,135.13,9000.0,126.4414,126.4694,126.4133,126.4507,9000.0
2017-12-07 14:30:00,135.1,135.1,134.93,134.93,13065.0,126.4227,126.4227,126.2636,126.2636,13065.0
2017-12-07 14:35:00,134.92,134.96,134.92,134.93,2706.0,126.2542,126.2916,126.2542,126.2636,2706.0
2017-12-07 14:40:00,134.84,134.85,134.78,134.78,3600.0,126.1794,126.1887,126.1232,126.1232,3600.0
2017-12-07 14:45:00,134.69,134.79,134.69,134.79,3564.0,126.039,126.1326,126.039,126.1326,3564.0
2017-12-07 14:50:00,134.77,134.89,134.77,134.82,3183.0,126.1139,126.2261,126.1139,126.1606,3183.0
2017-12-07 14:55:00,134.83,134.92,134.83,134.92,10287.0,126.17,126.2542,126.17,126.2542,10287.0
2017-12-07 15:00:00,134.95,135.07,134.95,135.01,9726.0,126.2823,126.3946,126.2823,126.3384,9726.0
2017-12-07 15:05:00,135.06,135.08,135.01,135.07,2400.0,126.3852,126.4039,126.3384,126.3946,2400.0
2017-12-07 15:10:00,135.07,135.09,135.03,135.08,4200.0,126.3946,126.4133,126.3572,126.4039,4200.0
2017-12-07 15:15:00,135.03,135.1,135.01,135.06,8754.0,126.3572,126.4227,126.3384,126.3852,8754.0
2017-12-07 15:20:00,135.02,135.16,135.0,135.16,6408.0,126.3478,126.4788,126.3291,126.4788,6408.0
2017-12-07 15:25:00,135.13,135.14,134.96,135.13,20388.0,126.4507,126.4601,126.2916,126.4507,20388.0
2017-12-07 15:30:00,135.09,135.17,135.09,135.17,9396.0,126.4133,126.4882,126.4133,126.4882,9396.0
2017-12-07 15:35:00,135.18,135.45,135.18,135.45,17121.0,126.4975,126.7502,126.4975,126.7502,17121.0
2017-12-07 15:40:00,135.35,135.39,135.27,135.36,31656.0,126.6566,126.694,126.5817,126.666,31656.0
2017-12-07 15:45:00,135.36,135.39,135.2,135.31,37323.0,126.666,126.694,126.5162,126.6192,37323.0
2017-12-07 15:50:00,135.31,135.52,135.24,135.41,58275.0,126.6192,126.8157,126.5537,126.7127,58275.0
2017-12-07 15:55:00,135.44,135.54,135.4,135.49,79122.0,126.7408,126.8344,126.7034,126.7876,79122.0
2017-12-08 09:30:00,135.49,136.23,135.34,135.75,48618.0,126.7876,127.4801,126.6472,127.0309,48618.0
2017-12-08 09:35:00,136.22,136.33,136.0,136.14,7911.0,127.4707,127.5737,127.2649,127.3959,7911.0
2017-12-08 09:40:00,136.29,136.3,135.98,136.14,2550.0,127.5362,127.5456,127.2461,127.3959,2550.0
2017-12-08 09:45:00,136.17,136.17,135.86,135.92,19308.0,127.4239,127.4239,127.1338,127.19,19308.0
2017-12-08 09:50:00,135.93,136.1,135.89,135.98,34308.0,127.1993,127.3584,127.1619,127.2461,34308.0
2017-12-08 09:55:00,135.92,136.24,135.92,136.24,12963.0,127.19,127.4894,127.19,127.4894,12963.0
2017-12-08 10:00:00,136.15,136.3,135.88,135.95,10041.0,127.4052,127.5456,127.1526,127.2181,10041.0
2017-12-08 10:05:00,136.22,136.22,135.99,136.03,4500.0,127.4707,127.4707,127.2555,127.2929,4500.0
2017-12-08 10:10:00,136.06,136.13,135.91,136.11,26217.0,127.321,127.3865,127.1806,127.3678,26217.0
2017-12-08 10:15:00,136.19,136.25,136.13,136.23,9198.0,127.4426,127.4988,127.3865,127.4801,9198.0
2017-12-08 10:20:00,136.29,136.4,136.11,136.26,19920.0,127.5362,127.6392,127.3678,127.5082,19920.0
2017-12-08 10:25:00,136.18,136.46,136.15,136.38,4284.0,127.4333,127.6953,127.4052,127.6204,4284.0
2017-12-08 10:30:00,136.52,136.52,136.38,136.38,2100.0,127.7515,127.7515,127.6204,127.6204,2100.0
2017-12-08 10:35:00,136.45,136.48,136.37,136.45,3600.0,127.6859,127.714,127.6111,127.6859,3600.0
2017-12-08 10:40:00,136.37,136.47,136.37,136.47,6750.0,127.6111,127.7047,127.6111,127.7047,6750.0
2017-12-08 10:45:00,136.53,136.61,136.44,136.61,7665.0,127.7608,127.8357,127.6766,127.8357,7665.0
2017-12-08 10:50:00,136.55,136.55,136.44,136.44,3900.0,127.7795,127.7795,127.6766,127.6766,3900.0
2017-12-08 10:55:00,136.44,136.58,136.38,136.58,3900.0,127.6766,127.8076,127.6204,127.8076,3900.0
2017-12-08 11:00:00,136.65,136.65,136.48,136.57,2400.0,127.8731,127.8731,127.714,127.7982,2400.0
2017-12-08 11:05:00,136.59,136.67,136.48,136.67,19974.0,127.817,127.8918,127.714,127.8918,19974.0
2017-12-08 11:10:00,136.75,136.84,136.67,136.72,10329.0,127.9667,128.0509,127.8918,127.9386,10329.0
2017-12-08 11:15:00,136.61,136.61,136.5,136.61,5100.0,127.8357,127.8357,127.7327,127.8357,5100.0
2017-12-08 11:20:00,136.66,136.75,136.55,136.75,5100.0,127.8825,127.9667,127.7795,127.9667,5100.0
2017-12-08 11:25:00,136.74,136.95,136.64,136.83,19725.0,127.9573,128.1538,127.8637,128.0415,19725.0
2017-12-08 11:30:00,136.83,136.83,136.57,136.57,6900.0,128.0415,128.0415,127.7982,127.7982,6900.0
2017-12-08 11:35:00,136.66,136.73,136.65,136.73,3321.0,127.8825,127.948,127.8731,127.948,3321.0
2017-12-08 11:40:00,136.73,136.73,136.66,136.71,2100.0,127.948,127.948,127.8825,127.9292,2100.0
2017-12-08 11:45:00,136.71,136.73,136.64,136.68,4584.0,127.9292,127.948,127.8637,127.9012,4584.0
2017-12-08 11:50:00,136.61,136.61,136.57,136.61,1830.0,127.8357,127.8357,127.7982,127.8357,1830.0
2017-12-08 11:55:00,136.67,136.67,136.62,136.62,2940.0,127.8918,127.8918,127.845,127.845,2940.0
2017-12-08 12:00:00,136.63,136.7,136.61,136.67,15783.0,127.8544,127.9199,127.8357,127.8918,15783.0
2017-12-08 12:05:00,136.67,136.71,136.63,136.71,3900.0,127.8918,127.9292,127.8544,127.9292,3900.0
2017-12-08 12:10:00,136.62,136.68,136.55,136.68,2100.0,127.845,127.9012,127.7795,127.9012,2100.0
2017-12-08 12:15:00,136.68,136.68,136.5,136.57,7500.0,127.9012,127.9012,127.7327,127.7982,7500.0
2017-12-08 12:20:00,136.6,136.69,136.6,136.69,2856.0,127.8263,127.9105,127.8263,127.9105,2856.0
2017-12-08 12:25:00,136.7,136.78,136.68,136.78,2700.0,127.9199,127.9948,127.9012,127.9948,2700.0
2017-12-08 12:30:00,136.68,136.84,136.68,136.83,8916.0,127.9012,128.0509,127.9012,128.0415,8916.0
2017-12-08 12:35:00,136.78,136.93,136.78,136.87,20358.0,127.9948,128.1351,127.9948,128.079,20358.0
2017-12-08 12:40:00,136.92,137.12,136.87,137.06,19500.0,128.1258,128.3129,128.079,128.2568,19500.0
2017-12-08 12:45:00,137.09,137.43,137.05,137.43,59427.0,128.2848,128.603,128.2474,128.603,59427.0
2017-12-08 12:50:00,137.36,137.61,137.28,137.41,82137.0,128.5375,128.7714,128.4626,128.5843,82137.0
2017-12-08 12:55:00,137.45,137.6,137.36,137.49,41355.0,128.6217,128.7621,128.5375,128.6592,41355.0
2017-12-08 13:00:00,137.49,137.99,137.36,137.99,104706.0,128.6592,129.127,128.5375,129.127,104706.0
2017-12-08 13:05:00,137.82,137.87,137.58,137.7,46500.0,128.968,129.0147,128.7434,128.8557,46500.0
2017-12-08 13:10:00,137.69,137.92,137.35,137.49,74436.0,128.8463,129.0615,128.5281,128.6592,74436.0
2017-12-08 13:15:00,137.58,137.58,137.04,137.25,20553.0,128.7434,128.7434,128.2381,128.4346,20553.0
2017-12-08 13:20:00,137.21,137.21,136.87,136.88,19449.0,128.3971,128.3971,128.079,128.0883,19449.0
2017-12-08 13:25:00,137.27,137.27,137.13,137.13,1200.0,128.4533,128.4533,128.3223,128.3223,1200.0
2017-12-08 13:30:00,137.21,137.3,137.13,137.25,5910.0,128.3971,128.4814,128.3223,128.4346,5910.0
2017-12-08 13:35:00,137.29,137.29,136.95,137.08,13500.0,128.472,128.472,128.1538,128.2755,13500.0
2017-12-08 13:40:00,136.98,137.3,136.69,136.92,23778.0,128.1819,128.4814,127.9105,128.1258,23778.0
2017-12-08 13:45:00,136.96,136.96,136.43,136.48,16722.0,128.1632,128.1632,127.6672,127.714,16722.0
2017-12-08 13:50:00,136.4,136.61,136.38,136.38,6612.0,127.6392,127.8357,127.6204,127.6204,6612.0
2017-12-08 13:55:00,136.56,136.56,136.28,136.31,11316.0,127.7889,127.7889,127.5269,127.5549,11316.0
2017-12-08 14:00:00,136.3,136.33,136.09,136.19,12006.0,127.5456,127.5737,127.3491,127.4426,12006.0
2017-12-08 14:05:00,136.19,136.25,135.98,136.06,9660.0,127.4426,127.4988,127.2461,127.321,9660.0
2017-12-08 14:10:00,136.06,136.11,136.06,136.08,1500.0,127.321,127.3678,127.321,127.3397,1500.0
2017-12-08 14:15:00,136.04,136.04,135.88,135.99,8400.0,127.3023,127.3023,127.1526,127.2555,8400.0
2017-12-08 14:20:00,135.99,135.99,135.78,135.78,17856.0,127.2555,127.2555,127.059,127.059,17856.0
2017-12-08 14:25:00,135.87,135.98,135.83,135.92,2763.0,127.1432,127.2461,127.1058,127.19,2763.0
2017-12-08 14:30:00,135.93,135.97,135.86,135.9,15525.0,127.1993,127.2368,127.1338,127.1713,15525.0
2017-12-08 14:35:00,135.84,135.87,135.81,135.87,1800.0,127.1151,127.1432,127.0871,127.1432,1800.0
2017-12-08 14:40:00,135.93,135.96,135.84,135.94,5100.0,127.1993,127.2274,127.1151,127.2087,5100.0
2017-12-08 14:45:00,135.93,136.02,135.89,136.0,3900.0,127.1993,127.2836,127.1619,127.2649,3900.0
2017-12-08 14:50:00,136.04,136.05,135.93,135.93,6600.0,127.3023,127.3116,127.1993,127.1993,6600.0
2017-12-08 14:55:00,135.95,136.01,135.94,136.0,5988.0,127.2181,127.2742,127.2087,127.2649,5988.0
2017-12-08 15:00:00,135.98,136.03,135.96,136.03,2400.0,127.2461,127.2929,127.2274,127.2929,2400.0
2017-12-08 15:05:00,135.97,136.01,135.95,136.0,6690.0,127.2368,127.2742,127.2181,127.2649,6690.0
2017-12-08 15:10:00,136.05,136.05,135.96,135.96,4200.0,127.3116,127.3116,127.2274,127.2274,4200.0
2017-12-08 15:15:00,135.96,136.01,135.91,136.01,20154.0,127.2274,127.2742,127.1806,127.2742,20154.0
2017-12-08 15:20:00,135.98,136.07,135.98,136.07,4500.0,127.2461,127.3304,127.2461,127.3304,4500.0
2017-12-08 15:25:00,136.07,136.1,135.95,135.99,9096.0,127.3304,127.3584,127.2181,127.2555,9096.0
2017-12-08 15:30:00,135.95,136.03,135.94,135.97,9651.0,127.2181,127.2929,127.2087,127.2368,9651.0
2017-12-08 15:35:00,135.99,136.04,135.96,136.03,8700.0,127.2555,127.3023,127.2274,127.2929,8700.0
2017-12-08 15:40:00,135.99,136.03,135.96,135.97,10941.0,127.2555,127.2929,127.2274,127.2368,10941.0
2017-12-08 15:45:00,135.98,136.04,135.97,135.99,11730.0,127.2461,127.3023,127.2368,127.2555,11730.0
2017-12-08 15:50:00,136.01,136.24,135.99,136.16,44892.0,127.2742,127.4894,127.2555,127.4146,44892.0
2017-12-08 15:55:00,136.21,136.34,136.08,136.3,92880.0,127.4614,127.583,127.3397,127.5456,92880.0
2017-12-11 09:30:00,136.1,136.63,136.06,136.41,13374.0,127.3584,127.8544,127.321,127.6485,13374.0
2017-12-11 09:35:00,136.33,136.33,135.97,135.97,2409.0,127.5737,127.5737,127.2368,127.2368,2409.0
2017-12-11 09:40:00,135.97,135.97,135.97,135.97,1500.0,127.2368,127.2368,127.2368,127.2368,1500.0
2017-12-11 09:45:00,136.07,136.07,135.87,135.94,6300.0,127.3304,127.3304,127.1432,127.2087,6300.0
2017-12-11 09:50:00,135.92,136.33,135.92,136.33,7500.0,127.19,127.5737,127.19,127.5737,7500.0
2017-12-11 09:55:00,136.39,136.54,136.29,136.53,6300.0,127.6298,127.7702,127.5362,127.7608,6300.0
2017-12-11 10:00:00,136.46,136.47,136.26,136.26,13524.0,127.6953,127.7047,127.5082,127.5082,13524.0
2017-12-11 10:05:00,136.33,136.33,136.04,136.25,11196.0,127.5737,127.5737,127.3023,127.4988,11196.0
2017-12-11 10:10:00,136.27,136.31,136.14,136.31,12285.0,127.5175,127.5549,127.3959,127.5549,12285.0
2017-12-11 10:15:00,136.24,136.3,135.86,135.87,7815.0,127.4894,127.5456,127.1338,127.1432,7815.0
2017-12-11 10:20:00,135.74,136.0,135.72,135.75,9384.0,127.0216,127.2649,127.0028,127.0309,9384.0
2017-12-11 10:25:00,135.81,136.0,135.7,135.71,9243.0,127.0871,127.2649,126.9841,126.9935,9243.0
2017-12-11 10:30:00,135.86,135.93,135.73,135.93,5208.0,127.1338,127.1993,127.0122,127.1993,5208.0
2017-12-11 10:35:00,135.77,136.05,135.77,135.96,6900.0,127.0496,127.3116,127.0496,127.2274,6900.0
2017-12-11 10:40:00,135.99,135.99,135.75,135.88,2100.0,127.2555,127.2555,127.0309,127.1526,2100.0
2017-12-11 10:45:00,135.78,135.78,135.59,135.63,3156.0,127.059,127.059,126.8812,126.9186,3156.0
2017-12-11 10:50:00,135.58,135.58,135.58,135.58,717.0,126.8718,126.8718,126.8718,126.8718,717.0
2017-12-11 10:55:00,135.55,135.55,135.53,135.53,900.0,126.8438,126.8438,126.825,126.825,900.0
2017-12-11 11:00:00,135.5,135.56,135.44,135.54,2838.0,126.797,126.8531,126.7408,126.8344,2838.0
2017-12-11 11:05:00,135.46,135.52,135.38,135.52,7239.0,126.7595,126.8157,126.6847,126.8157,7239.0
2017-12-11 11:10:00,135.45,135.5,135.31,135.36,4050.0,126.7502,126.797,126.6192,126.666,4050.0
2017-12-11 11:15:00,135.3,135.37,135.15,135.37,10266.0,126.6098,126.6753,126.4694,126.6753,10266.0
2017-12-11 11:20:00,135.27,135.32,135.19,135.19,1800.0,126.5817,126.6285,126.5069,126.5069,1800.0
2017-12-11 11:25:00,135.33,135.45,135.33,135.45,3909.0,126.6379,126.7502,126.6379,126.7502,3909.0
2017-12-11 11:30:00,135.46,135.46,135.33,135.33,2700.0,126.7595,126.7595,126.6379,126.6379,2700.0
2017-12-11 11:35:00,135.45,135.6,135.43,135.45,5388.0,126.7502,126.8905,126.7315,126.7502,5388.0
2017-12-11 11:40:00,135.55,135.55,135.35,135.38,2400.0,126.8438,126.8438,126.6566,126.6847,2400.0
2017-12-11 11:45:00,135.49,135.49,135.38,135.48,3564.0,126.7876,126.7876,126.6847,126.7783,3564.0
2017-12-11 11:50:00,135.46,135.68,135.46,135.68,3000.0,126.7595,126.9654,126.7595,126.9654,3000.0
2017-12-11 11:55:00,135.68,135.69,135.6,135.61,1494.0,126.9654,126.9748,126.8905,126.8999,1494.0
2017-12-11 12:00:00,135.48,135.53,135.48,135.49,1200.0,126.7783,126.825,126.7783,126.7876,1200.0
2017-12-11 12:05:00,135.49,135.74,135.49,135.64,8139.0,126.7876,127.0216,126.7876,126.928,8139.0
2017-12-11 12:10:00,135.58,135.58,135.54,135.54,4326.0,126.8718,126.8718,126.8344,126.8344,4326.0
2017-12-11 12:15:00,135.57,135.69,135.5,135.62,12507.0,126.8625,126.9748,126.797,126.9093,12507.0
2017-12-11 12:20:00,135.68,135.68,135.53,135.62,18495.0,126.9654,126.9654,126.825,126.9093,18495.0
2017-12-11 12:25:00,135.64,135.65,135.57,135.57,1800.0,126.928,126.9373,126.8625,126.8625,1800.0
2017-12-11 12:30:00,135.67,135.69,135.53,135.53,4800.0,126.956,126.9748,126.825,126.825,4800.0
2017-12-11 12:35:00,135.53,135.57,135.5,135.5,3600.0,126.825,126.8625,126.797,126.797,3600.0
2017-12-11 12:40:00,135.5,135.5,135.39,135.39,948.0,126.797,126.797,126.694,126.694,948.0
2017-12-11 12:45:00,135.37,135.37,135.26,135.26,1587.0,126.6753,126.6753,126.5724,126.5724,1587.0
2017-12-11 12:50:00,135.25,135.31,135.25,135.25,1200.0,126.563,126.6192,126.563,126.563,1200.0
2017-12-11 12:55:00,135.24,135.24,135.23,135.23,600.0,126.5537,126.5537,126.5443,126.5443,600.0
2017-12-11 13:00:00,135.3,135.41,135.2,135.36,40455.0,126.6098,126.7127,126.5162,126.666,40455.0
2017-12-11 13:05:00,135.37,135.52,135.36,135.49,5700.0,126.6753,126.8157,126.666,126.7876,5700.0
2017-12-11 13:10:00,135.44,135.45,135.31,135.37,4800.0,126.7408,126.7502,126.6192,126.6753,4800.0
2017-12-11 13:15:00,135.35,135.41,135.35,135.36,4740.0,126.6566,126.7127,126.6566,126.666,4740.0
2017-12-11 13:20:00,135.48,135.49,135.37,135.49,2700.0,126.7783,126.7876,126.6753,126.7876,2700.0
2017-12-11 13:25:00,135.49,135.57,135.45,135.57,6900.0,126.7876,126.8625,126.7502,126.8625,6900.0
2017-12-11 13:30:00,135.51,135.53,135.46,135.47,2400.0,126.8063,126.825,126.7595,126.7689,2400.0
2017-12-11 13:35:00,135.52,135.63,135.46,135.46,7143.0,126.8157,126.9186,126.7595,126.7595,7143.0
2017-12-11 13:40:00,135.54,135.55,135.46,135.46,1500.0,126.8344,126.8438,126.7595,126.7595,1500.0
2017-12-11 13:45:00,135.61,135.78,135.61,135.78,2100.0,126.8999,127.059,126.8999,127.059,2100.0
2017-12-11 13:50:00,135.77,135.83,135.76,135.83,3858.0,127.0496,127.1058,127.0403,127.1058,3858.0
2017-12-11 13:55:00,135.87,135.93,135.82,135.88,6891.0,127.1432,127.1993,127.0964,127.1526,6891.0
2017-12-11 14:00:00,135.88,135.93,135.88,135.89,3987.0,127.1526,127.1993,127.1526,127.1619,3987.0
2017-12-11 14:05:00,135.9,135.9,135.88,135.89,1824.0,127.1713,127.1713,127.1526,127.1619,1824.0
2017-12-11 14:10:00,135.87,135.87,135.78,135.78,5721.0,127.1432,127.1432,127.059,127.059,5721.0
2017-12-11 14:15:00,135.81,135.81,135.69,135.72,3336.0,127.0871,127.0871,126.9748,127.0028,3336.0
2017-12-11 14:20:00,135.77,135.96,135.73,135.86,5700.0,127.0496,127.2274,127.0122,127.1338,5700.0
2017-12-11 14:25:00,135.87,135.9,135.85,135.9,2400.0,127.1432,127.1713,127.1245,127.1713,2400.0
2017-12-11 14:30:00,135.82,135.86,135.81,135.84,3030.0,127.0964,127.1338,127.0871,127.1151,3030.0
2017-12-11 14:35:00,135.89,135.99,135.8,135.82,13200.0,127.1619,127.2555,127.0777,127.0964,13200.0
2017-12-11 14:40:00,135.89,135.89,135.8,135.86,1500.0,127.1619,127.1619,127.0777,127.1338,1500.0
2017-12-11 14:45:00,135.84,135.89,135.82,135.89,3300.0,127.1151,127.1619,127.0964,127.1619,3300.0
2017-12-11 14:50:00,135.88,135.97,135.88,135.93,4200.0,127.1526,127.2368,127.1526,127.1993,4200.0
2017-12-11 14:55:00,135.95,135.96,135.87,135.87,4860.0,127.2181,127.2274,127.1432,127.1432,4860.0
2017-12-11 15:00:00,135.93,136.03,135.93,136.01,4539.0,127.1993,127.2929,127.1993,127.2742,4539.0
2017-12-11 15:05:00,136.03,136.06,135.96,135.96,6876.0,127.2929,127.321,127.2274,127.2274,6876.0
2017-12-11 15:10:00,135.93,135.97,135.9,135.97,3900.0,127.1993,127.2368,127.1713,127.2368,3900.0
2017-12-11 15:15:00,135.95,136.07,135.93,136.05,12567.0,127.2181,127.3304,127.1993,127.3116,12567.0
2017-12-11 15:20:00,135.99,136.01,135.97,135.97,2100.0,127.2555,127.2742,127.2368,127.2368,2100.0
2017-12-11 15:25:00,135.97,135.97,135.92,135.94,2100.0,127.2368,127.2368,127.19,127.2087,2100.0
2017-12-11 15:30:00,135.96,136.08,135.95,136.02,11478.0,127.2274,127.3397,127.2181,127.2836,11478.0
2017-12-11 15:35:00,136.04,136.04,135.92,135.92,8799.0,127.3023,127.3023,127.19,127.19,8799.0
2017-12-11 15:40:00,135.91,135.92,135.86,135.9,10731.0,127.1806,127.19,127.1338,127.1713,10731.0
2017-12-11 15:45:00,135.86,135.9,135.8,135.85,20241.0,127.1338,127.1713,127.0777,127.1245,20241.0
2017-12-11 15:50:00,135.9,135.97,135.86,135.86,18600.0,127.1713,127.2368,127.1338,127.1338,18600.0
2017-12-11 15:55:00,135.91,136.13,135.83,135.92,88188.0,127.1806,127.3865,127.1058,127.19,88188.0
2017-12-12 09:30:00,136.25,136.62,135.9,135.91,15123.0,127.4988,127.845,127.1713,127.1806,15123.0
2017-12-12 09:35:00,135.96,136.5,135.77,136.5,19656.0,127.2274,127.7327,127.0496,127.7327,19656.0
2017-12-12 09:40:00,136.51,136.6,136.15,136.6,9147.0,127.7421,127.8263,127.4052,127.8263,9147.0
2017-12-12 09:45:00,136.36,136.52,136.09,136.09,3900.0,127.6017,127.7515,127.3491,127.3491,3900.0
2017-12-12 09:50:00,136.08,136.2,135.78,136.01,14505.0,127.3397,127.452,127.059,127.2742,14505.0
2017-12-12 09:55:00,135.93,136.33,135.88,136.33,6900.0,127.1993,127.5737,127.1526,127.5737,6900.0
2017-12-12 10:00:00,136.15,136.16,136.11,136.11,3360.0,127.4052,127.4146,127.3678,127.3678,3360.0
2017-12-12 10:05:00,136.01,136.23,135.95,136.22,5400.0,127.2742,127.4801,127.2181,127.4707,5400.0
2017-12-12 10:10:00,136.22,136.41,136.15,136.38,5100.0,127.4707,127.6485,127.4052,127.6204,5100.0
2017-12-12 10:15:00,136.33,136.43,136.31,136.38,12576.0,127.5737,127.6672,127.5549,127.6204,12576.0
2017-12-12 10:20:00,136.4,136.6,136.33,136.51,6663.0,127.6392,127.8263,127.5737,127.7421,6663.0
2017-12-12 10:25:00,136.58,136.58,136.31,136.31,6600.0,127.8076,127.8076,127.5549,127.5549,6600.0
2017-12-12 10:30:00,136.33,136.41,136.32,136.32,2700.0,127.5737,127.6485,127.5643,127.5643,2700.0
2017-12-12 10:35:00,136.41,136.51,136.33,136.5,7800.0,127.6485,127.7421,127.5737,127.7327,7800.0
2017-12-12 10:40:00,136.47,136.52,136.43,136.52,6300.0,127.7047,127.7515,127.6672,127.7515,6300.0
2017-12-12 10:45:00,136.5,136.54,136.44,136.44,6036.0,127.7327,127.7702,127.6766,127.6766,6036.0
2017-12-12 10:50:00,136.32,136.41,136.2,136.24,13500.0,127.5643,127.6485,127.452,127.4894,13500.0
2017-12-12 10:55:00,136.23,136.32,136.09,136.09,9300.0,127.4801,127.5643,127.3491,127.3491,9300.0
2017-12-12 11:00:00,136.17,136.3,136.16,136.19,6675.0,127.4239,127.5456,127.4146,127.4426,6675.0
2017-12-12 11:05:00,136.23,136.23,136.1,136.1,900.0,127.4801,127.4801,127.3584,127.3584,900.0
2017-12-12 11:10:00,136.19,136.31,136.19,136.25,9774.0,127.4426,127.5549,127.4426,127.4988,9774.0
2017-12-12 11:15:00,136.25,136.25,136.11,136.11,2745.0,127.4988,127.4988,127.3678,127.3678,2745.0
2017-12-12 11:20:00,136.11,136.2,136.0,136.01,14931.0,127.3678,127.452,127.2649,127.2742,14931.0
2017-12-12 11:25:00,136.06,136.11,135.96,136.06,18186.0,127.321,127.3678,127.2274,127.321,18186.0
2017-12-12 11:30:00,136.06,136.23,135.95,135.95,14700.0,127.321,127.4801,127.2181,127.2181,14700.0
2017-12-12 11:35:00,136.02,136.05,135.92,135.92,4809.0,127.2836,127.3116,127.19,127.19,4809.0
2017-12-12 11:40:00,135.93,135.96,135.77,135.77,8097.0,127.1993,127.2274,127.0496,127.0496,8097.0
2017-12-12 11:45:00,135.82,135.9,135.82,135.86,1800.0,127.0964,127.1713,127.0964,127.1338,1800.0
2017-12-12 11:50:00,135.87,135.9,135.85,135.9,3312.0,127.1432,127.1713,127.1245,127.1713,3312.0
2017-12-12 11:55:00,135.89,135.94,135.88,135.94,10212.0,127.1619,127.2087,127.1526,127.2087,10212.0
2017-12-12 12:00:00,135.97,136.09,135.97,136.09,4800.0,127.2368,127.3491,127.2368,127.3491,4800.0
2017-12-12 12:05:00,136.0,136.01,135.86,135.86,2400.0,127.2649,127.2742,127.1338,127.1338,2400.0
2017-12-12 12:10:00,135.87,135.9,135.79,135.79,2400.0,127.1432,127.1713,127.0683,127.0683,2400.0
2017-12-12 12:15:00,135.82,136.08,135.82,136.07,6645.0,127.0964,127.3397,127.0964,127.3304,6645.0
2017-12-12 12:20:00,136.09,136.21,135.96,136.06,3900.0,127.3491,127.4614,127.2274,127.321,3900.0
2017-12-12 12:25:00,136.1,136.1,135.77,135.77,9717.0,127.3584,127.3584,127.0496,127.0496,9717.0
2017-12-12 12:30:00,135.69,135.88,135.69,135.85,4641.0,126.9748,127.1526,126.9748,127.1245,4641.0
2017-12-12 12:35:00,135.7,135.75,135.7,135.75,600.0,126.9841,127.0309,126.9841,127.0309,600.0
2017-12-12 12:40:00,135.76,135.76,135.68,135.75,1500.0,127.0403,127.0403,126.9654,127.0309,1500.0
2017-12-12 12:45:00,135.72,135.72,135.68,135.68,1500.0,127.0028,127.0028,126.9654,126.9654,1500.0
2017-12-12 12:50:00,135.72,135.76,135.66,135.75,7614.0,127.0028,127.0403,126.9467,127.0309,7614.0
2017-12-12 12:55:00,135.78,135.78,135.76,135.78,1800.0,127.059,127.059,127.0403,127.059,1800.0
2017-12-12 13:00:00,135.82,135.88,135.78,135.88,7026.0,127.0964,127.1526,127.059,127.1526,7026.0
2017-12-12 13:05:00,135.92,135.98,135.88,135.9,5535.0,127.19,127.2461,127.1526,127.1713,5535.0
2017-12-12 13:10:00,135.83,136.0,135.78,136.0,4284.0,127.1058,127.2649,127.059,127.2649,4284.0
2017-12-12 13:15:00,135.92,135.97,135.92,135.97,1503.0,127.19,127.2368,127.19,127.2368,1503.0
2017-12-12 13:20:00,135.94,135.94,135.84,135.9,1800.0,127.2087,127.2087,127.1151,127.1713,1800.0
2017-12-12 13:25:00,135.94,136.02,135.86,135.98,7272.0,127.2087,127.2836,127.1338,127.2461,7272.0
2017-12-12 13:30:00,135.99,136.0,135.87,135.87,2550.0,127.2555,127.2649,127.1432,127.1432,2550.0
2017-12-12 13:35:00,135.94,136.06,135.94,136.02,9660.0,127.2087,127.321,127.2087,127.2836,9660.0
2017-12-12 13:40:00,136.05,136.05,135.88,135.89,3000.0,127.3116,127.3116,127.1526,127.1619,3000.0
2017-12-12 13:45:00,135.97,136.0,135.72,135.79,2700.0,127.2368,127.2649,127.0028,127.0683,2700.0
2017-12-12 13:50:00,135.71,135.72,135.71,135.72,600.0,126.9935,127.0028,126.9935,127.0028,600.0
2017-12-12 13:55:00,135.75,135.82,135.66,135.66,9552.0,127.0309,127.0964,126.9467,126.9467,9552.0
2017-12-12 14:00:00,135.64,135.74,135.64,135.64,2100.0,126.928,127.0216,126.928,126.928,2100.0
2017-12-12 14:05:00,135.57,135.77,135.57,135.77,3642.0,126.8625,127.0496,126.8625,127.0496,3642.0
2017-12-12 14:10:00,135.71,135.73,135.63,135.73,4275.0,126.9935,127.0122,126.9186,127.0122,4275.0
2017-12-12 14:15:00,135.69,135.7,135.65,135.65,1800.0,126.9748,126.9841,126.9373,126.9373,1800.0
2017-12-12 14:20:00,135.72,135.73,135.58,135.61,10482.0,127.0028,127.0122,126.8718,126.8999,10482.0
2017-12-12 14:25:00,135.65,135.68,135.6,135.6,3300.0,126.9373,126.9654,126.8905,126.8905,3300.0
2017-12-12 14:30:00,135.66,135.66,135.52,135.6,6855.0,126.9467,126.9467,126.8157,126.8905,6855.0
2017-12-12 14:35:00,135.6,135.78,135.58,135.74,4200.0,126.8905,127.059,126.8718,127.0216,4200.0
2017-12-12 14:40:00,135.77,135.79,135.73,135.76,4689.0,127.0496,127.0683,127.0122,127.0403,4689.0
2017-12-12 14:45:00,135.79,135.88,135.79,135.8,3900.0,127.0683,127.1526,127.0683,127.0777,3900.0
2017-12-12 14:50:00,135.93,135.95,135.89,135.95,3000.0,127.1993,127.2181,127.1619,127.2181,3000.0
2017-12-12 14:55:00,135.94,135.94,135.83,135.85,6180.0,127.2087,127.2087,127.1058,127.1245,6180.0
2017-12-12 15:00:00,135.81,135.86,135.8,135.83,4500.0,127.0871,127.1338,127.0777,127.1058,4500.0
2017-12-12 15:05:00,135.84,135.96,135.77,135.96,10827.0,127.1151,127.2274,127.0496,127.2274,10827.0
2017-12-12 15:10:00,135.95,135.95,135.86,135.91,4200.0,127.2181,127.2181,127.1338,127.1806,4200.0
2017-12-12 15:15:00,135.91,135.91,135.79,135.79,4800.0,127.1806,127.1806,127.0683,127.0683,4800.0
2017-12-12 15:20:00,135.75,135.93,135.75,135.93,8103.0,127.0309,127.1993,127.0309,127.1993,8103.0
2017-12-12 15:25:00,135.9,135.92,135.87,135.9,3600.0,127.1713,127.19,127.1432,127.1713,3600.0
2017-12-12 15:30:00,135.87,135.92,135.7,135.73,8757.0,127.1432,127.19,126.9841,127.0122,8757.0
2017-12-12 15:35:00,135.73,135.74,135.63,135.66,6870.0,127.0122,127.0216,126.9186,126.9467,6870.0
2017-12-12 15:40:00,135.66,135.66,135.53,135.53,13410.0,126.9467,126.9467,126.825,126.825,13410.0
2017-12-12 15:45:00,135.53,135.63,135.44,135.61,28281.0,126.825,126.9186,126.7408,126.8999,28281.0
2017-12-12 15:50:00,135.58,135.62,135.53,135.59,43230.0,126.8718,126.9093,126.825,126.8812,43230.0
2017-12-12 15:55:00,135.59,135.73,135.58,135.67,74817.0,126.8812,127.0122,126.8718,126.956,74817.0
2017-12-13 09:30:00,135.81,135.92,135.68,135.92,6969.0,127.0871,127.19,126.9654,127.19,6969.0
2017-12-13 09:35:00,136.0,136.08,135.52,135.52,19632.0,127.2649,127.3397,126.8157,126.8157,19632.0
2017-12-13 09:40:00,135.76,135.99,135.76,135.91,8400.0,127.0403,127.2555,127.0403,127.1806,8400.0
2017-12-13 09:45:00,135.86,136.1,135.86,135.94,27354.0,127.1338,127.3584,127.1338,127.2087,27354.0
2017-12-13 09:50:00,135.9,135.96,135.64,135.81,29274.0,127.1713,127.2274,126.928,127.0871,29274.0
2017-12-13 09:55:00,135.83,135.83,135.74,135.75,3225.0,127.1058,127.1058,127.0216,127.0309,3225.0
2017-12-13 10:00:00,135.75,135.76,135.75,135.76,600.0,127.0309,127.0403,127.0309,127.0403,600.0
2017-12-13 10:05:00,135.84,135.84,135.73,135.75,5400.0,127.1151,127.1151,127.0122,127.0309,5400.0
2017-12-13 10:10:00,135.79,135.8,135.7,135.8,2700.0,127.0683,127.0777,126.9841,127.0777,2700.0
2017-12-13 10:15:00,135.76,135.83,135.75,135.75,2109.0,127.0403,127.1058,127.0309,127.0309,2109.0
2017-12-13 10:20:00,135.78,135.99,135.78,135.98,3600.0,127.059,127.2555,127.059,127.2461,3600.0
2017-12-13 10:25:00,135.95,136.1,135.92,135.92,5400.0,127.2181,127.3584,127.19,127.19,5400.0
2017-12-13 10:30:00,135.89,136.08,135.89,136.02,1200.0,127.1619,127.3397,127.1619,127.2836,1200.0
2017-12-13 10:35:00,136.04,136.13,136.04,136.07,27600.0,127.3023,127.3865,127.3023,127.3304,27600.0
2017-12-13 10:40:00,136.03,136.06,135.73,135.79,19425.0,127.2929,127.321,127.0122,127.0683,19425.0
2017-12-13 10:45:00,135.79,135.95,135.79,135.95,3921.0,127.0683,127.2181,127.0683,127.2181,3921.0
2017-12-13 10:50:00,135.98,135.98,135.98,135.98,546.0,127.2461,127.2461,127.2461,127.2461,546.0
2017-12-13 10:55:00,135.9,136.08,135.9,136.07,6903.0,127.1713,127.3397,127.1713,127.3304,6903.0
2017-12-13 11:00:00,136.05,136.08,136.01,136.02,7425.0,127.3116,127.3397,127.2742,127.2836,7425.0
2017-12-13 11:05:00,135.94,136.08,135.9,136.08,5100.0,127.2087,127.3397,127.1713,127.3397,5100.0
2017-12-13 11:10:00,136.1,136.12,135.98,136.07,10200.0,127.3584,127.3771,127.2461,127.3304,10200.0
2017-12-13 11:15:00,136.1,136.15,135.95,135.98,19872.0,127.3584,127.4052,127.2181,127.2461,19872.0
2017-12-13 11:20:00,135.98,136.12,135.95,135.96,13848.0,127.2461,127.3771,127.2181,127.2274,13848.0
2017-12-13 11:25:00,135.92,136.08,135.91,135.99,8466.0,127.19,127.3397,127.1806,127.2555,8466.0
2017-12-13 11:30:00,135.9,136.07,135.66,135.66,13062.0,127.1713,127.3304,126.9467,126.9467,13062.0
2017-12-13 11:35:00,135.66,136.19,135.65,135.94,8463.0,126.9467,127.4426,126.9373,127.2087,8463.0
2017-12-13 11:40:00,135.83,135.83,135.83,135.83,300.0,127.1058,127.1058,127.1058,127.1058,300.0
2017-12-13 11:45:00,135.88,136.08,135.88,136.0,2703.0,127.1526,127.3397,127.1526,127.2649,2703.0
2017-12-13 11:50:00,136.0,136.06,135.84,135.97,7170.0,127.2649,127.321,127.1151,127.2368,7170.0
2017-12-13 11:55:00,136.02,136.17,135.84,135.9,23805.0,127.2836,127.4239,127.1151,127.1713,23805.0
2017-12-13 12:00:00,135.91,135.92,135.77,135.77,2100.0,127.1806,127.19,127.0496,127.0496,2100.0
2017-12-13 12:05:00,135.78,135.84,135.73,135.84,906.0,127.059,127.1151,127.0122,127.1151,906.0
2017-12-13 12:10:00,135.74,135.89,135.7,135.7,1200.0,127.0216,127.1619,126.9841,126.9841,1200.0
2017-12-13 12:15:00,135.69,135.74,135.66,135.66,3000.0,126.9748,127.0216,126.9467,126.9467,3000.0
2017-12-13 12:20:00,135.72,135.72,135.72,135.72,300.0,127.0028,127.0028,127.0028,127.0028,300.0
2017-12-13 12:25:00,135.65,135.74,135.63,135.69,11514.0,126.9373,127.0216,126.9186,126.9748,11514.0
2017-12-13 12:30:00,135.7,135.7,135.65,135.65,3492.0,126.9841,126.9841,126.9373,126.9373,3492.0
2017-12-13 12:35:00,135.68,135.68,135.64,135.65,900.0,126.9654,126.9654,126.928,126.9373,900.0
2017-12-13 12:40:00,135.65,135.79,135.65,135.79,1200.0,126.9373,127.0683,126.9373,127.0683,1200.0
2017-12-13 12:45:00,135.74,135.74,135.65,135.65,3000.0,127.0216,127.0216,126.9373,126.9373,3000.0
2017-12-13 12:50:00,135.65,135.65,135.65,135.65,300.0,126.9373,126.9373,126.9373,126.9373,300.0
2017-12-13 12:55:00,135.5,135.65,135.5,135.51,3300.0,126.797,126.9373,126.797,126.8063,3300.0
2017-12-13 13:00:00,135.42,135.48,135.33,135.37,2061.0,126.7221,126.7783,126.6379,126.6753,2061.0
2017-12-13 13:05:00,135.37,135.38,135.37,135.38,2106.0,126.6753,126.6847,126.6753,126.6847,2106.0
2017-12-13 13:10:00,135.35,135.35,135.35,135.35,600.0,126.6566,126.6566,126.6566,126.6566,600.0
2017-12-13 13:15:00,135.35,135.4,135.29,135.29,5700.0,126.6566,126.7034,126.6005,126.6005,5700.0
2017-12-13 13:20:00,135.35,135.45,135.31,135.45,6000.0,126.6566,126.7502,126.6192,126.7502,6000.0
2017-12-13 13:25:00,135.43,135.48,135.25,135.38,21660.0,126.7315,126.7783,126.563,126.6847,21660.0
2017-12-13 13:30:00,135.39,135.47,135.12,135.18,55692.0,126.694,126.7689,126.4414,126.4975,55692.0
2017-12-13 13:35:00,135.22,135.31,135.19,135.27,8919.0,126.535,126.6192,126.5069,126.5817,8919.0
2017-12-13 13:40:00,135.36,135.48,135.34,135.45,5721.0,126.666,126.7783,126.6472,126.7502,5721.0
2017-12-13 13:45:00,135.5,135.5,135.33,135.33,20892.0,126.797,126.797,126.6379,126.6379,20892.0
2017-12-13 13:50:00,135.45,135.51,135.45,135.47,3900.0,126.7502,126.8063,126.7502,126.7689,3900.0
2017-12-13 13:55:00,135.53,135.94,135.53,135.89,5790.0,126.825,127.2087,126.825,127.1619,5790.0
2017-12-13 14:00:00,135.98,136.09,135.81,135.95,13200.0,127.2461,127.3491,127.0871,127.2181,13200.0
2017-12-13 14:05:00,135.95,136.0,135.69,135.9,19458.0,127.2181,127.2649,126.9748,127.1713,19458.0
2017-12-13 14:10:00,135.88,135.88,135.77,135.82,18915.0,127.1526,127.1526,127.0496,127.0964,18915.0
2017-12-13 14:15:00,135.79,135.79,135.66,135.67,16800.0,127.0683,127.0683,126.9467,126.956,16800.0
2017-12-13 14:20:00,135.63,135.66,135.57,135.66,5712.0,126.9186,126.9467,126.8625,126.9467,5712.0
2017-12-13 14:25:00,135.67,135.78,135.65,135.78,14886.0,126.956,127.059,126.9373,127.059,14886.0
2017-12-13 14:30:00,135.85,135.99,135.79,135.88,9000.0,127.1245,127.2555,127.0683,127.1526,9000.0
2017-12-13 14:35:00,135.84,135.93,135.73,135.75,27000.0,127.1151,127.1993,127.0122,127.0309,27000.0
2017-12-13 14:40:00,135.8,135.84,135.79,135.84,4050.0,127.0777,127.1151,127.0683,127.1151,4050.0
2017-12-13 14:45:00,135.82,135.94,135.82,135.88,3000.0,127.0964,127.2087,127.0964,127.1526,3000.0
2017-12-13 14:50:00,135.93,136.01,135.76,135.93,10155.0,127.1993,127.2742,127.0403,127.1993,10155.0
2017-12-13 14:55:00,135.83,135.93,135.83,135.92,2712.0,127.1058,127.1993,127.1058,127.19,2712.0
2017-12-13 15:00:00,135.93,135.99,135.88,135.88,4800.0,127.1993,127.2555,127.1526,127.1526,4800.0
2017-12-13 15:05:00,135.84,135.84,135.74,135.74,6693.0,127.1151,127.1151,127.0216,127.0216,6693.0
2017-12-13 15:10:00,135.78,135.78,135.65,135.65,2973.0,127.059,127.059,126.9373,126.9373,2973.0
2017-12-13 15:15:00,135.68,135.73,135.64,135.7,13971.0,126.9654,127.0122,126.928,126.9841,13971.0
2017-12-13 15:20:00,135.67,135.72,135.63,135.65,6429.0,126.956,127.0028,126.9186,126.9373,6429.0
2017-12-13 15:25:00,135.65,135.65,135.58,135.58,2100.0,126.9373,126.9373,126.8718,126.8718,2100.0
2017-12-13 15:30:00,135.52,135.6,135.49,135.56,7281.0,126.8157,126.8905,126.7876,126.8531,7281.0
2017-12-13 15:35:00,135.52,135.62,135.51,135.59,9672.0,126.8157,126.9093,126.8063,126.8812,9672.0
2017-12-13 15:40:00,135.62,135.62,135.56,135.57,8100.0,126.9093,126.9093,126.8531,126.8625,8100.0
2017-12-13 15:45:00,135.56,135.57,135.51,135.51,22452.0,126.8531,126.8625,126.8063,126.8063,22452.0
2017-12-13 15:50:00,135.5,135.51,135.28,135.31,24165.0,126.797,126.8063,126.5911,126.6192,24165.0
2017-12-13 15:55:00,135.31,135.33,135.13,135.15,129957.0,126.6192,126.6379,126.4507,126.4694,129957.0
2017-12-14 09:30:00,135.75,136.17,135.64,135.83,18012.0,127.0309,127.4239,126.928,127.1058,18012.0
2017-12-14 09:35:00,136.0,136.22,135.56,135.56,16938.0,127.2649,127.4707,126.8531,126.8531,16938.0
2017-12-14 09:40:00,135.61,135.76,135.61,135.76,1800.0,126.8999,127.0403,126.8999,127.0403,1800.0
2017-12-14 09:45:00,135.53,135.64,135.53,135.64,1200.0,126.825,126.928,126.825,126.928,1200.0
2017-12-14 09:50:00,135.63,135.82,135.46,135.61,12000.0,126.9186,127.0964,126.7595,126.8999,12000.0
2017-12-14 09:55:00,135.6,135.6,135.16,135.49,18000.0,126.8905,126.8905,126.4788,126.7876,18000.0
2017-12-14 10:00:00,135.5,135.5,134.96,134.99,12972.0,126.797,126.797,126.2916,126.3197,12972.0
2017-12-14 10:05:00,135.07,135.07,134.67,134.83,7995.0,126.3946,126.3946,126.0203,126.17,7995.0
2017-12-14 10:10:00,134.84,135.02,134.7,134.72,17100.0,126.1794,126.3478,126.0483,126.0671,17100.0
2017-12-14 10:15:00,134.8,134.86,134.65,134.67,22692.0,126.1419,126.1981,126.0016,126.0203,22692.0
2017-12-14 10:20:00,134.71,134.86,134.66,134.66,3312.0,126.0577,126.1981,126.0109,126.0109,3312.0
2017-12-14 10:25:00,134.65,134.87,134.57,134.74,14781.0,126.0016,126.2074,125.9267,126.0858,14781.0
2017-12-14 10:30:00,134.96,134.96,134.88,134.88,636.0,126.2916,126.2916,126.2168,126.2168,636.0
2017-12-14 10:35:00,134.79,134.88,134.78,134.79,7800.0,126.1326,126.2168,126.1232,126.1326,7800.0
2017-12-14 10:40:00,134.75,134.79,134.72,134.76,11901.0,126.0951,126.1326,126.0671,126.1045,11901.0
2017-12-14 10:45:00,134.7,134.75,134.53,134.62,7500.0,126.0483,126.0951,125.8893,125.9735,7500.0
2017-12-14 10:50:00,134.6,134.71,134.6,134.71,1500.0,125.9548,126.0577,125.9548,126.0577,1500.0
2017-12-14 10:55:00,134.71,134.71,134.6,134.6,2565.0,126.0577,126.0577,125.9548,125.9548,2565.0
2017-12-14 11:00:00,134.6,134.64,134.49,134.57,3246.0,125.9548,125.9922,125.8518,125.9267,3246.0
2017-12-14 11:05:00,134.54,134.55,134.51,134.51,1200.0,125.8986,125.908,125.8706,125.8706,1200.0
2017-12-14 11:10:00,134.51,134.51,134.3,134.3,7479.0,125.8706,125.8706,125.674,125.674,7479.0
2017-12-14 11:15:00,134.29,134.29,134.03,134.1,3903.0,125.6647,125.6647,125.4214,125.4869,3903.0
2017-12-14 11:20:00,134.15,134.24,134.11,134.23,9042.0,125.5337,125.6179,125.4962,125.6085,9042.0
2017-12-14 11:25:00,134.25,134.29,134.11,134.11,3990.0,125.6273,125.6647,125.4962,125.4962,3990.0
2017-12-14 11:30:00,134.16,134.17,134.11,134.12,1800.0,125.543,125.5524,125.4962,125.5056,1800.0
2017-12-14 11:35:00,134.12,134.17,134.08,134.15,7845.0,125.5056,125.5524,125.4682,125.5337,7845.0
2017-12-14 11:40:00,134.21,134.21,134.13,134.18,3900.0,125.5898,125.5898,125.515,125.5617,3900.0
2017-12-14 11:45:00,134.15,134.17,134.04,134.08,24738.0,125.5337,125.5524,125.4307,125.4682,24738.0
2017-12-14 11:50:00,134.06,134.2,134.03,134.14,12024.0,125.4495,125.5805,125.4214,125.5243,12024.0
2017-12-14 11:55:00,134.13,134.3,134.13,134.13,6027.0,125.515,125.674,125.515,125.515,6027.0
2017-12-14 12:00:00,134.14,134.14,133.88,133.88,15762.0,125.5243,125.5243,125.281,125.281,15762.0
2017-12-14 12:05:00,133.91,133.94,133.88,133.94,3540.0,125.3091,125.3372,125.281,125.3372,3540.0
2017-12-14 12:10:00,133.91,133.91,133.67,133.77,21426.0,125.3091,125.3091,125.0845,125.1781,21426.0
2017-12-14 12:15:00,133.73,133.87,133.57,133.81,36342.0,125.1407,125.2717,124.9909,125.2155,36342.0
2017-12-14 12:20:00,133.85,134.07,133.75,133.75,15720.0,125.2529,125.4588,125.1594,125.1594,15720.0
2017-12-14 12:25:00,133.89,133.9,133.76,133.85,2700.0,125.2904,125.2997,125.1687,125.2529,2700.0
2017-12-14 12:30:00,133.71,133.77,133.62,133.62,1800.0,125.1219,125.1781,125.0377,125.0377,1800.0
2017-12-14 12:35:00,133.69,133.69,133.58,133.6,2130.0,125.1032,125.1032,125.0003,125.019,2130.0
2017-12-14 12:40:00,133.63,133.76,133.58,133.63,8130.0,125.0471,125.1687,125.0003,125.0471,8130.0
2017-12-14 12:45:00,133.74,133.85,133.6,133.6,6540.0,125.15,125.2529,125.019,125.019,6540.0
2017-12-14 12:50:00,133.6,133.6,133.6,133.6,0.0,125.019,125.019,125.019,125.019,0.0
2017-12-14 12:55:00,133.59,133.59,133.44,133.5,2700.0,125.0096,125.0096,124.8693,124.9254,2700.0
2017-12-14 13:00:00,133.56,133.56,133.36,133.38,5547.0,124.9816,124.9816,124.7944,124.8131,5547.0
2017-12-14 13:05:00,133.38,133.49,133.34,133.34,2400.0,124.8131,124.9161,124.7757,124.7757,2400.0
2017-12-14 13:10:00,133.36,133.37,132.92,133.32,29274.0,124.7944,124.8038,124.3827,124.757,29274.0
2017-12-14 13:15:00,133.2,133.22,133.14,133.21,13821.0,124.6447,124.6634,124.5885,124.6541,13821.0
2017-12-14 13:20:00,133.28,133.38,133.02,133.03,12528.0,124.7196,124.8131,124.4763,124.4856,12528.0
2017-12-14 13:25:00,133.02,133.16,133.02,133.15,1812.0,124.4763,124.6073,124.4763,124.5979,1812.0
2017-12-14 13:30:00,133.23,133.28,133.04,133.04,8241.0,124.6728,124.7196,124.495,124.495,8241.0
2017-12-14 13:35:00,133.13,133.21,133.08,133.21,1500.0,124.5792,124.6541,124.5324,124.6541,1500.0
2017-12-14 13:40:00,133.11,133.2,133.04,133.04,3000.0,124.5605,124.6447,124.495,124.495,3000.0
2017-12-14 13:45:00,133.04,133.19,132.83,133.05,28368.0,124.495,124.6353,124.2985,124.5043,28368.0
2017-12-14 13:50:00,133.08,133.11,133.0,133.0,5400.0,124.5324,124.5605,124.4575,124.4575,5400.0
2017-12-14 13:55:00,132.84,132.89,132.71,132.81,2100.0,124.3078,124.3546,124.1862,124.2797,2100.0
2017-12-14 14:00:00,132.78,132.9,132.67,132.76,3609.0,124.2517,124.364,124.1487,124.233,3609.0
2017-12-14 14:05:00,133.06,133.06,132.83,132.94,1800.0,124.5137,124.5137,124.2985,124.4014,1800.0
2017-12-14 14:10:00,133.0,133.0,132.83,132.83,2100.0,124.4575,124.4575,124.2985,124.2985,2100.0
2017-12-14 14:15:00,132.97,132.98,132.72,132.79,17100.0,124.4295,124.4388,124.1955,124.261,17100.0
2017-12-14 14:20:00,132.9,132.92,132.79,132.87,5886.0,124.364,124.3827,124.261,124.3359,5886.0
2017-12-14 14:25:00,132.95,132.98,132.87,132.87,3600.0,124.4108,124.4388,124.3359,124.3359,3600.0
2017-12-14 14:30:00,132.86,133.12,132.86,133.06,14100.0,124.3265,124.5698,124.3265,124.5137,14100.0
2017-12-14 14:35:00,133.07,133.12,133.0,133.0,6000.0,124.523,124.5698,124.4575,124.4575,6000.0
2017-12-14 14:40:00,133.0,133.05,132.69,132.69,6486.0,124.4575,124.5043,124.1674,124.1674,6486.0
2017-12-14 14:45:00,132.85,132.86,132.8,132.84,24396.0,124.3172,124.3265,124.2704,124.3078,24396.0
2017-12-14 14:50:00,132.73,133.04,132.73,133.04,4578.0,124.2049,124.495,124.2049,124.495,4578.0
2017-12-14 14:55:00,133.11,133.41,133.1,133.16,26403.0,124.5605,124.8412,124.5511,124.6073,26403.0
2017-12-14 15:00:00,133.18,133.37,133.15,133.28,7788.0,124.626,124.8038,124.5979,124.7196,7788.0
2017-12-14 15:05:00,133.32,133.33,133.29,133.32,3093.0,124.757,124.7663,124.7289,124.757,3093.0
2017-12-14 15:10:00,133.32,133.37,133.29,133.29,8946.0,124.757,124.8038,124.7289,124.7289,8946.0
2017-12-14 15:15:00,133.3,133.33,133.22,133.23,4203.0,124.7383,124.7663,124.6634,124.6728,4203.0
2017-12-14 15:20:00,133.26,133.33,133.26,133.29,9249.0,124.7008,124.7663,124.7008,124.7289,9249.0
2017-12-14 15:25:00,133.29,133.52,133.26,133.34,55863.0,124.7289,124.9441,124.7008,124.7757,55863.0
2017-12-14 15:30:00,133.33,133.4,133.2,133.2,18666.0,124.7663,124.8318,124.6447,124.6447,18666.0
2017-12-14 15:35:00,133.36,133.5,133.35,133.41,12069.0,124.7944,124.9254,124.7851,124.8412,12069.0
2017-12-14 15:40:00,133.51,133.54,133.49,133.53,7200.0,124.9348,124.9629,124.9161,124.9535,7200.0
2017-12-14 15:45:00,133.5,133.6,133.43,133.57,25059.0,124.9254,125.019,124.8599,124.9909,25059.0
2017-12-14 15:50:00,133.51,133.53,133.39,133.48,39060.0,124.9348,124.9535,124.8225,124.9067,39060.0
2017-12-14 15:55:00,133.47,133.48,133.34,133.41,74145.0,124.8974,124.9067,124.7757,124.8412,74145.0
2017-12-15 09:30:00,134.14,134.3,134.06,134.06,316611.0,125.5243,125.674,125.4495,125.4495,316611.0
2017-12-15 09:35:00,134.05,134.05,133.62,133.62,9600.0,125.4401,125.4401,125.0377,125.0377,9600.0
2017-12-15 09:40:00,133.61,133.84,133.61,133.69,11700.0,125.0284,125.2436,125.0284,125.1032,11700.0
2017-12-15 09:45:00,133.68,133.72,133.58,133.6,8100.0,125.0939,125.1313,125.0003,125.019,8100.0
2017-12-15 09:50:00,133.61,133.73,133.61,133.67,5847.0,125.0284,125.1407,125.0284,125.0845,5847.0
2017-12-15 09:55:00,133.67,133.67,133.51,133.63,5970.0,125.0845,125.0845,124.9348,125.0471,5970.0
2017-12-15 10:00:00,133.69,133.74,133.64,133.65,8700.0,125.1032,125.15,125.0564,125.0658,8700.0
2017-12-15 10:05:00,133.66,133.7,133.64,133.7,2100.0,125.0751,125.1126,125.0564,125.1126,2100.0
2017-12-15 10:10:00,133.62,133.75,133.53,133.75,2400.0,125.0377,125.1594,124.9535,125.1594,2400.0
2017-12-15 10:15:00,133.67,134.05,133.66,133.98,29325.0,125.0845,125.4401,125.0751,125.3746,29325.0
2017-12-15 10:20:00,134.0,134.17,134.0,134.17,15516.0,125.3933,125.5524,125.3933,125.5524,15516.0
2017-12-15 10:25:00,134.2,134.23,134.13,134.18,2100.0,125.5805,125.6085,125.515,125.5617,2100.0
2017-12-15 10:30:00,134.18,134.61,134.18,134.46,11724.0,125.5617,125.9641,125.5617,125.8238,11724.0
2017-12-15 10:35:00,134.31,134.39,134.24,134.34,4800.0,125.6834,125.7583,125.6179,125.7115,4800.0
2017-12-15 10:40:00,134.39,134.57,134.38,134.57,4500.0,125.7583,125.9267,125.7489,125.9267,4500.0
2017-12-15 10:45:00,134.46,134.62,134.43,134.57,11775.0,125.8238,125.9735,125.7957,125.9267,11775.0
2017-12-15 10:50:00,134.42,134.53,134.31,134.53,5610.0,125.7863,125.8893,125.6834,125.8893,5610.0
2017-12-15 10:55:00,134.49,134.49,134.4,134.42,3000.0,125.8518,125.8518,125.7676,125.7863,3000.0
2017-12-15 11:00:00,134.36,134.52,134.36,134.52,7503.0,125.7302,125.8799,125.7302,125.8799,7503.0
2017-12-15 11:05:00,134.56,134.63,134.48,134.63,9783.0,125.9173,125.9828,125.8425,125.9828,9783.0
2017-12-15 11:10:00,134.64,134.84,134.64,134.79,11709.0,125.9922,126.1794,125.9922,126.1326,11709.0
2017-12-15 11:15:00,134.79,134.91,134.78,134.9,6225.0,126.1326,126.2449,126.1232,126.2355,6225.0
2017-12-15 11:20:00,134.9,134.91,134.75,134.91,8760.0,126.2355,126.2449,126.0951,126.2449,8760.0
2017-12-15 11:25:00,134.86,134.92,134.77,134.91,3639.0,126.1981,126.2542,126.1139,126.2449,3639.0
2017-12-15 11:30:00,134.88,135.1,134.84,134.92,8127.0,126.2168,126.4227,126.1794,126.2542,8127.0
2017-12-15 11:35:00,134.85,134.85,134.63,134.63,5100.0,126.1887,126.1887,125.9828,125.9828,5100.0
2017-12-15 11:40:00,134.64,134.65,134.52,134.65,3600.0,125.9922,126.0016,125.8799,126.0016,3600.0
2017-12-15 11:45:00,134.59,134.59,134.48,134.59,2700.0,125.9454,125.9454,125.8425,125.9454,2700.0
2017-12-15 11:50:00,134.56,134.56,134.43,134.48,4500.0,125.9173,125.9173,125.7957,125.8425,4500.0
2017-12-15 11:55:00,134.37,134.55,134.37,134.51,9900.0,125.7395,125.908,125.7395,125.8706,9900.0
2017-12-15 12:00:00,134.55,134.63,134.53,134.57,4200.0,125.908,125.9828,125.8893,125.9267,4200.0
2017-12-15 12:05:00,134.49,134.57,134.36,134.42,3930.0,125.8518,125.9267,125.7302,125.7863,3930.0
2017-12-15 12:10:00,134.38,134.5,134.17,134.17,4200.0,125.7489,125.8612,125.5524,125.5524,4200.0
2017-12-15 12:15:00,134.27,134.29,134.13,134.18,2400.0,125.646,125.6647,125.515,125.5617,2400.0
2017-12-15 12:20:00,134.22,134.31,134.15,134.22,4344.0,125.5992,125.6834,125.5337,125.5992,4344.0
2017-12-15 12:25:00,134.25,134.46,134.23,134.34,9963.0,125.6273,125.8238,125.6085,125.7115,9963.0
2017-12-15 12:30:00,134.24,134.42,134.18,134.18,1941.0,125.6179,125.7863,125.5617,125.5617,1941.0
2017-12-15 12:35:00,134.18,134.26,134.17,134.17,3300.0,125.5617,125.6366,125.5524,125.5524,3300.0
2017-12-15 12:40:00,134.25,134.25,134.17,134.18,2427.0,125.6273,125.6273,125.5524,125.5617,2427.0
2017-12-15 12:45:00,134.17,134.3,134.17,134.25,6000.0,125.5524,125.674,125.5524,125.6273,6000.0
2017-12-15 12:50:00,134.24,134.31,134.17,134.17,2973.0,125.6179,125.6834,125.5524,125.5524,2973.0
2017-12-15 12:55:00,134.26,134.33,134.23,134.23,6528.0,125.6366,125.7021,125.6085,125.6085,6528.0
2017-12-15 13:00:00,134.2,134.28,134.07,134.15,50811.0,125.5805,125.6553,125.4588,125.5337,50811.0
2017-12-15 13:05:00,134.21,134.28,134.11,134.17,13347.0,125.5898,125.6553,125.4962,125.5524,13347.0
2017-12-15 13:10:00,134.11,134.4,134.11,134.4,9291.0,125.4962,125.7676,125.4962,125.7676,9291.0
2017-12-15 13:15:00,134.44,134.58,134.43,134.55,5118.0,125.805,125.9361,125.7957,125.908,5118.0
2017-12-15 13:20:00,134.58,134.82,134.54,134.81,36123.0,125.9361,126.1606,125.8986,126.1513,36123.0
2017-12-15 13:25:00,134.82,134.82,134.32,134.32,25269.0,126.1606,126.1606,125.6928,125.6928,25269.0
2017-12-15 13:30:00,134.32,134.36,134.32,134.33,3300.0,125.6928,125.7302,125.6928,125.7021,3300.0
2017-12-15 13:35:00,134.29,134.5,134.27,134.48,12111.0,125.6647,125.8612,125.646,125.8425,12111.0
2017-12-15 13:40:00,134.4,134.45,134.29,134.43,3600.0,125.7676,125.8144,125.6647,125.7957,3600.0
2017-12-15 13:45:00,134.31,134.41,134.25,134.4,3972.0,125.6834,125.777,125.6273,125.7676,3972.0
2017-12-15 13:50:00,134.49,134.58,134.48,134.52,1800.0,125.8518,125.9361,125.8425,125.8799,1800.0
2017-12-15 13:55:00,134.49,134.61,134.49,134.61,1500.0,125.8518,125.9641,125.8518,125.9641,1500.0
2017-12-15 14:00:00,134.52,134.82,134.52,134.76,11442.0,125.8799,126.1606,125.8799,126.1045,11442.0
2017-12-15 14:05:00,134.81,134.85,134.75,134.81,6645.0,126.1513,126.1887,126.0951,126.1513,6645.0
2017-12-15 14:10:00,134.76,134.76,134.54,134.67,10500.0,126.1045,126.1045,125.8986,126.0203,10500.0
2017-12-15 14:15:00,134.59,134.83,134.59,134.8,4500.0,125.9454,126.17,125.9454,126.1419,4500.0
2017-12-15 14:20:00,134.71,134.99,134.71,134.93,6150.0,126.0577,126.3197,126.0577,126.2636,6150.0
2017-12-15 14:25:00,134.94,134.94,134.83,134.93,4536.0,126.2729,126.2729,126.17,126.2636,4536.0
2017-12-15 14:30:00,134.89,134.95,134.84,134.93,8766.0,126.2261,126.2823,126.1794,126.2636,8766.0
2017-12-15 14:35:00,134.86,134.94,134.86,134.89,3300.0,126.1981,126.2729,126.1981,126.2261,3300.0
2017-12-15 14:40:00,134.92,134.95,134.85,134.91,8700.0,126.2542,126.2823,126.1887,126.2449,8700.0
2017-12-15 14:45:00,134.91,134.97,134.91,134.97,2700.0,126.2449,126.301,126.2449,126.301,2700.0
2017-12-15 14:50:00,134.94,134.97,134.93,134.97,2700.0,126.2729,126.301,126.2636,126.301,2700.0
2017-12-15 14:55:00,134.9,134.93,134.85,134.89,7494.0,126.2355,126.2636,126.1887,126.2261,7494.0
2017-12-15 15:00:00,134.85,135.14,134.85,135.02,28854.0,126.1887,126.4601,126.1887,126.3478,28854.0
2017-12-15 15:05:00,134.97,135.06,134.95,134.95,15000.0,126.301,126.3852,126.2823,126.2823,15000.0
2017-12-15 15:10:00,134.98,135.02,134.95,134.95,4200.0,126.3104,126.3478,126.2823,126.2823,4200.0
2017-12-15 15:15:00,134.97,135.09,134.9,135.02,12780.0,126.301,126.4133,126.2355,126.3478,12780.0
2017-12-15 15:20:00,135.04,135.05,134.99,135.05,20688.0,126.3665,126.3759,126.3197,126.3759,20688.0
2017-12-15 15:25:00,135.06,135.08,135.01,135.07,15015.0,126.3852,126.4039,126.3384,126.3946,15015.0
2017-12-15 15:30:00,135.05,135.06,134.97,135.0,10800.0,126.3759,126.3852,126.301,126.3291,10800.0
2017-12-15 15:35:00,134.95,134.98,134.88,134.92,11670.0,126.2823,126.3104,126.2168,126.2542,11670.0
2017-12-15 15:40:00,134.92,134.93,134.79,134.79,13605.0,126.2542,126.2636,126.1326,126.1326,13605.0
2017-12-15 15:45:00,134.81,134.83,134.56,134.56,18900.0,126.1513,126.17,125.9173,125.9173,18900.0
2017-12-15 15:50:00,134.6,134.63,134.44,134.5,47091.0,125.9548,125.9828,125.805,125.8612,47091.0
2017-12-15 15:55:00,134.5,134.69,134.45,134.6,117915.0,125.8612,126.039,125.8144,125.9548,117915.0
2017-12-18 09:30:00,135.18,136.24,135.17,136.07,29652.0,126.4975,127.4894,126.4882,127.3304,29652.0
2017-12-18 09:35:00,135.74,135.75,135.56,135.56,2055.0,127.0216,127.0309,126.8531,126.8531,2055.0
2017-12-18 09:40:00,135.85,135.85,135.56,135.58,3882.0,127.1245,127.1245,126.8531,126.8718,3882.0
2017-12-18 09:45:00,135.48,135.51,135.35,135.35,4509.0,126.7783,126.8063,126.6566,126.6566,4509.0
2017-12-18 09:50:00,135.44,135.49,135.22,135.46,7530.0,126.7408,126.7876,126.535,126.7595,7530.0
2017-12-18 09:55:00,135.43,135.7,135.43,135.7,16671.0,126.7315,126.9841,126.7315,126.9841,16671.0
2017-12-18 10:00:00,135.79,136.06,135.72,135.93,11604.0,127.0683,127.321,127.0028,127.1993,11604.0
2017-12-18 10:05:00,135.93,135.93,135.93,135.93,0.0,127.1993,127.1993,127.1993,127.1993,0.0
2017-12-18 10:10:00,135.77,136.02,135.77,136.0,6675.0,127.0496,127.2836,127.0496,127.2649,6675.0
2017-12-18 10:15:00,136.07,136.07,135.87,135.94,10200.0,127.3304,127.3304,127.1432,127.2087,10200.0
2017-12-18 10:20:00,135.93,136.08,135.92,136.01,8700.0,127.1993,127.3397,127.19,127.2742,8700.0
2017-12-18 10:25:00,135.81,136.02,135.81,136.02,1860.0,127.0871,127.2836,127.0871,127.2836,1860.0
2017-12-18 10:30:00,136.1,136.13,135.86,135.87,2700.0,127.3584,127.3865,127.1338,127.1432,2700.0
2017-12-18 10:35:00,135.94,136.0,135.81,135.81,3300.0,127.2087,127.2649,127.0871,127.0871,3300.0
2017-12-18 10:40:00,135.87,135.96,135.75,135.8,10794.0,127.1432,127.2274,127.0309,127.0777,10794.0
2017-12-18 10:45:00,135.82,135.82,135.59,135.69,9120.0,127.0964,127.0964,126.8812,126.9748,9120.0
2017-12-18 10:50:00,135.63,135.69,135.63,135.68,4200.0,126.9186,126.9748,126.9186,126.9654,4200.0
2017-12-18 10:55:00,135.68,135.81,135.64,135.73,19062.0,126.9654,127.0871,126.928,127.0122,19062.0
2017-12-18 11:00:00,135.53,135.64,135.49,135.55,10800.0,126.825,126.928,126.7876,126.8438,10800.0
2017-12-18 11:05:00,135.63,135.73,135.58,135.73,4074.0,126.9186,127.0122,126.8718,127.0122,4074.0
2017-12-18 11:10:00,135.72,135.72,135.57,135.68,18798.0,127.0028,127.0028,126.8625,126.9654,18798.0
2017-12-18 11:15:00,135.74,135.8,135.61,135.62,9000.0,127.0216,127.0777,126.8999,126.9093,9000.0
2017-12-18 11:20:00,135.61,135.66,135.61,135.66,3390.0,126.8999,126.9467,126.8999,126.9467,3390.0
2017-12-18 11:25:00,135.6,135.66,135.56,135.65,6000.0,126.8905,126.9467,126.8531,126.9373,6000.0
2017-12-18 11:30:00,135.58,135.58,135.42,135.54,8100.0,126.8718,126.8718,126.7221,126.8344,8100.0
2017-12-18 11:35:00,135.61,135.61,135.44,135.44,1200.0,126.8999,126.8999,126.7408,126.7408,1200.0
2017-12-18 11:40:00,135.44,135.57,135.44,135.57,5856.0,126.7408,126.8625,126.7408,126.8625,5856.0
2017-12-18 11:45:00,135.57,135.57,135.47,135.51,1500.0,126.8625,126.8625,126.7689,126.8063,1500.0
2017-12-18 11:50:00,135.45,135.73,135.45,135.65,10773.0,126.7502,127.0122,126.7502,126.9373,10773.0
2017-12-18 11:55:00,135.59,135.72,135.59,135.72,5406.0,126.8812,127.0028,126.8812,127.0028,5406.0
2017-12-18 12:00:00,135.7,135.89,135.7,135.73,7602.0,126.9841,127.1619,126.9841,127.0122,7602.0
2017-12-18 12:05:00,135.86,135.88,135.71,135.87,6975.0,127.1338,127.1526,126.9935,127.1432,6975.0
2017-12-18 12:10:00,135.8,135.81,135.7,135.8,6519.0,127.0777,127.0871,126.9841,127.0777,6519.0
2017-12-18 12:15:00,135.76,135.82,135.74,135.82,5475.0,127.0403,127.0964,127.0216,127.0964,5475.0
2017-12-18 12:20:00,135.75,135.81,135.72,135.77,3759.0,127.0309,127.0871,127.0028,127.0496,3759.0
2017-12-18 12:25:00,135.78,135.81,135.72,135.74,4800.0,127.059,127.0871,127.0028,127.0216,4800.0
2017-12-18 12:30:00,135.78,135.78,135.71,135.76,6051.0,127.059,127.059,126.9935,127.0403,6051.0
2017-12-18 12:35:00,135.82,135.82,135.76,135.76,1350.0,127.0964,127.0964,127.0403,127.0403,1350.0
2017-12-18 12:40:00,135.82,135.93,135.82,135.85,5700.0,127.0964,127.1993,127.0964,127.1245,5700.0
2017-12-18 12:45:00,135.82,135.91,135.82,135.89,3600.0,127.0964,127.1806,127.0964,127.1619,3600.0
2017-12-18 12:50:00,135.83,135.87,135.82,135.83,2100.0,127.1058,127.1432,127.0964,127.1058,2100.0
2017-12-18 12:55:00,135.82,135.91,135.82,135.89,5400.0,127.0964,127.1806,127.0964,127.1619,5400.0
2017-12-18 13:00:00,135.99,136.05,135.78,135.84,35925.0,127.2555,127.3116,127.059,127.1151,35925.0
2017-12-18 13:05:00,135.89,135.93,135.81,135.85,31734.0,127.1619,127.1993,127.0871,127.1245,31734.0
2017-12-18 13:10:00,135.86,135.92,135.81,135.85,12300.0,127.1338,127.19,127.0871,127.1245,12300.0
2017-12-18 13:15:00,135.91,136.0,135.88,135.94,22968.0,127.1806,127.2649,127.1526,127.2087,22968.0
2017-12-18 13:20:00,135.97,135.99,135.76,135.76,3609.0,127.2368,127.2555,127.0403,127.0403,3609.0
2017-12-18 13:25:00,135.8,135.92,135.73,135.92,7602.0,127.0777,127.19,127.0122,127.19,7602.0
2017-12-18 13:30:00,135.92,136.02,135.91,135.96,4410.0,127.19,127.2836,127.1806,127.2274,4410.0
2017-12-18 13:35:00,135.93,136.01,135.82,135.82,4389.0,127.1993,127.2742,127.0964,127.0964,4389.0
2017-12-18 13:40:00,135.95,135.96,135.86,135.86,3000.0,127.2181,127.2274,127.1338,127.1338,3000.0
2017-12-18 13:45:00,135.86,135.91,135.86,135.86,3075.0,127.1338,127.1806,127.1338,127.1338,3075.0
2017-12-18 13:50:00,135.91,136.04,135.88,136.04,8238.0,127.1806,127.3023,127.1526,127.3023,8238.0
2017-12-18 13:55:00,135.97,136.01,135.95,135.96,3690.0,127.2368,127.2742,127.2181,127.2274,3690.0
2017-12-18 14:00:00,135.97,135.98,135.93,135.96,2400.0,127.2368,127.2461,127.1993,127.2274,2400.0
2017-12-18 14:05:00,135.93,135.99,135.93,135.95,10800.0,127.1993,127.2555,127.1993,127.2181,10800.0
2017-12-18 14:10:00,135.93,135.99,135.93,135.96,2400.0,127.1993,127.2555,127.1993,127.2274,2400.0
2017-12-18 14:15:00,135.96,135.96,135.87,135.87,1800.0,127.2274,127.2274,127.1432,127.1432,1800.0
2017-12-18 14:20:00,135.87,135.92,135.87,135.87,5505.0,127.1432,127.19,127.1432,127.1432,5505.0
2017-12-18 14:25:00,135.83,135.86,135.79,135.86,4899.0,127.1058,127.1338,127.0683,127.1338,4899.0
2017-12-18 14:30:00,135.81,135.89,135.81,135.88,2754.0,127.0871,127.1619,127.0871,127.1526,2754.0
2017-12-18 14:35:00,135.86,135.95,135.86,135.93,5700.0,127.1338,127.2181,127.1338,127.1993,5700.0
2017-12-18 14:40:00,135.94,135.95,135.83,135.92,8286.0,127.2087,127.2181,127.1058,127.19,8286.0
2017-12-18 14:45:00,135.92,135.97,135.92,135.96,5955.0,127.19,127.2368,127.19,127.2274,5955.0
2017-12-18 14:50:00,135.95,136.0,135.86,135.86,3750.0,127.2181,127.2649,127.1338,127.1338,3750.0
2017-12-18 14:55:00,135.93,135.97,135.88,135.97,6000.0,127.1993,127.2368,127.1526,127.2368,6000.0
2017-12-18 15:00:00,136.02,136.02,135.93,135.97,5700.0,127.2836,127.2836,127.1993,127.2368,5700.0
2017-12-18 15:05:00,135.92,135.98,135.9,135.96,4650.0,127.19,127.2461,127.1713,127.2274,4650.0
2017-12-18 15:10:00,135.94,136.06,135.94,136.05,13200.0,127.2087,127.321,127.2087,127.3116,13200.0
2017-12-18 15:15:00,136.01,136.06,136.01,136.01,5445.0,127.2742,127.321,127.2742,127.2742,5445.0
2017-12-18 15:20:00,136.01,136.04,135.98,136.02,9321.0,127.2742,127.3023,127.2461,127.2836,9321.0
2017-12-18 15:25:00,136.01,136.01,135.91,135.95,10494.0,127.2742,127.2742,127.1806,127.2181,10494.0
2017-12-18 15:30:00,135.92,135.98,135.92,135.93,13479.0,127.19,127.2461,127.19,127.1993,13479.0
2017-12-18 15:35:00,135.95,135.97,135.91,135.97,7257.0,127.2181,127.2368,127.1806,127.2368,7257.0
2017-12-18 15:40:00,135.95,135.99,135.93,135.98,11994.0,127.2181,127.2555,127.1993,127.2461,11994.0
2017-12-18 15:45:00,135.95,135.95,135.88,135.94,23610.0,127.2181,127.2181,127.1526,127.2087,23610.0
2017-12-18 15:50:00,135.92,136.03,135.89,136.03,25800.0,127.19,127.2929,127.1619,127.2929,25800.0
2017-12-18 15:55:00,136.03,136.07,135.83,136.05,63765.0,127.2929,127.3304,127.1058,127.3116,63765.0
2017-12-19 09:30:00,136.67,137.33,136.52,137.32,39597.0,127.8918,128.5094,127.7515,128.5001,39597.0
2017-12-19 09:35:00,137.22,137.52,137.0,137.52,15261.0,128.4065,128.6872,128.2006,128.6872,15261.0
2017-12-19 09:40:00,137.64,137.98,137.33,137.61,18477.0,128.7995,129.1177,128.5094,128.7714,18477.0
2017-12-19 09:45:00,137.56,137.57,137.28,137.3,9510.0,128.7247,128.734,128.4626,128.4814,9510.0
2017-12-19 09:50:00,137.25,137.34,137.17,137.27,6000.0,128.4346,128.5188,128.3597,128.4533,6000.0
2017-12-19 09:55:00,137.27,137.65,137.27,137.61,7395.0,128.4533,128.8089,128.4533,128.7714,7395.0
2017-12-19 10:00:00,137.67,137.68,137.56,137.6,4698.0,128.8276,128.8369,128.7247,128.7621,4698.0
2017-12-19 10:05:00,137.59,137.7,137.5,137.63,8310.0,128.7527,128.8557,128.6685,128.7902,8310.0
2017-12-19 10:10:00,137.65,137.65,137.44,137.51,12873.0,128.8089,128.8089,128.6124,128.6779,12873.0
2017-12-19 10:15:00,137.52,137.52,137.37,137.37,6300.0,128.6872,128.6872,128.5469,128.5469,6300.0
2017-12-19 10:20:00,137.42,137.65,137.42,137.65,4800.0,128.5936,128.8089,128.5936,128.8089,4800.0
2017-12-19 10:25:00,137.65,137.65,137.45,137.62,11100.0,128.8089,128.8089,128.6217,128.7808,11100.0
2017-12-19 10:30:00,137.7,137.7,137.52,137.58,2700.0,128.8557,128.8557,128.6872,128.7434,2700.0
2017-12-19 10:35:00,137.57,137.63,137.46,137.56,18618.0,128.734,128.7902,128.6311,128.7247,18618.0
2017-12-19 10:40:00,137.65,137.65,137.32,137.49,23262.0,128.8089,128.8089,128.5001,128.6592,23262.0
2017-12-19 10:45:00,137.41,137.5,137.29,137.29,12300.0,128.5843,128.6685,128.472,128.472,12300.0
2017-12-19 10:50:00,137.32,137.49,137.28,137.47,7500.0,128.5001,128.6592,128.4626,128.6404,7500.0
2017-12-19 10:55:00,137.44,137.45,137.32,137.44,7314.0,128.6124,128.6217,128.5001,128.6124,7314.0
2017-12-19 11:00:00,137.47,137.5,137.3,137.46,17097.0,128.6404,128.6685,128.4814,128.6311,17097.0
2017-12-19 11:05:00,137.46,137.48,137.13,137.13,18678.0,128.6311,128.6498,128.3223,128.3223,18678.0
2017-12-19 11:10:00,137.14,137.19,136.98,136.98,7287.0,128.3316,128.3784,128.1819,128.1819,7287.0
2017-12-19 11:15:00,137.0,137.05,136.98,137.05,3000.0,128.2006,128.2474,128.1819,128.2474,3000.0
2017-12-19 11:20:00,137.06,137.12,137.04,137.04,3678.0,128.2568,128.3129,128.2381,128.2381,3678.0
2017-12-19 11:25:00,137.05,137.06,136.92,137.06,5688.0,128.2474,128.2568,128.1258,128.2568,5688.0
2017-12-19 11:30:00,137.01,137.19,136.99,137.17,5100.0,128.21,128.3784,128.1913,128.3597,5100.0
2017-12-19 11:35:00,137.14,137.21,137.14,137.21,1800.0,128.3316,128.3971,128.3316,128.3971,1800.0
2017-12-19 11:40:00,137.18,137.21,137.14,137.21,4500.0,128.3691,128.3971,128.3316,128.3971,4500.0
2017-12-19 11:45:00,137.21,137.3,137.21,137.26,2100.0,128.3971,128.4814,128.3971,128.4439,2100.0
2017-12-19 11:50:00,137.23,137.27,137.0,137.0,6900.0,128.4158,128.4533,128.2006,128.2006,6900.0
2017-12-19 11:55:00,136.99,137.11,136.99,137.06,5226.0,128.1913,128.3036,128.1913,128.2568,5226.0
2017-12-19 12:00:00,137.05,137.05,137.04,137.05,300.0,128.2474,128.2474,128.2381,128.2474,300.0
2017-12-19 12:05:00,137.05,137.06,137.01,137.02,1893.0,128.2474,128.2568,128.21,128.2193,1893.0
2017-12-19 12:10:00,136.99,137.02,136.92,136.94,4917.0,128.1913,128.2193,128.1258,128.1445,4917.0
2017-12-19 12:15:00,136.91,136.93,136.85,136.89,15000.0,128.1164,128.1351,128.0603,128.0977,15000.0
2017-12-19 12:20:00,136.91,136.91,136.83,136.83,1548.0,128.1164,128.1164,128.0415,128.0415,1548.0
2017-12-19 12:25:00,136.77,136.88,136.77,136.88,1914.0,127.9854,128.0883,127.9854,128.0883,1914.0
2017-12-19 12:30:00,136.83,136.83,136.78,136.83,900.0,128.0415,128.0415,127.9948,128.0415,900.0
2017-12-19 12:35:00,136.83,136.83,136.4,136.52,28077.0,128.0415,128.0415,127.6392,127.7515,28077.0
2017-12-19 12:40:00,136.42,136.55,136.37,136.47,6438.0,127.6579,127.7795,127.6111,127.7047,6438.0
2017-12-19 12:45:00,136.43,136.49,136.43,136.48,3900.0,127.6672,127.7234,127.6672,127.714,3900.0
2017-12-19 12:50:00,136.5,136.57,136.45,136.49,7005.0,127.7327,127.7982,127.6859,127.7234,7005.0
2017-12-19 12:55:00,136.48,136.56,136.48,136.54,4500.0,127.714,127.7889,127.714,127.7702,4500.0
2017-12-19 13:00:00,136.53,136.63,136.53,136.63,5349.0,127.7608,127.8544,127.7608,127.8544,5349.0
2017-12-19 13:05:00,136.67,136.69,136.59,136.64,6090.0,127.8918,127.9105,127.817,127.8637,6090.0
2017-12-19 13:10:00,136.64,136.64,136.56,136.56,1254.0,127.8637,127.8637,127.7889,127.7889,1254.0
2017-12-19 13:15:00,136.51,136.68,136.51,136.68,3072.0,127.7421,127.9012,127.7421,127.9012,3072.0
2017-12-19 13:20:00,136.69,136.69,136.59,136.59,4500.0,127.9105,127.9105,127.817,127.817,4500.0
2017-12-19 13:25:00,136.59,136.59,136.56,136.56,2322.0,127.817,127.817,127.7889,127.7889,2322.0
2017-12-19 13:30:00,136.63,136.77,136.6,136.77,3228.0,127.8544,127.9854,127.8263,127.9854,3228.0
2017-12-19 13:35:00,136.75,136.75,136.66,136.66,1500.0,127.9667,127.9667,127.8825,127.8825,1500.0
2017-12-19 13:40:00,136.62,136.62,136.62,136.62,300.0,127.845,127.845,127.845,127.845,300.0
2017-12-19 13:45:00,136.67,136.78,136.63,136.78,4539.0,127.8918,127.9948,127.8544,127.9948,4539.0
2017-12-19 13:50:00,136.76,136.76,136.68,136.72,4080.0,127.976,127.976,127.9012,127.9386,4080.0
2017-12-19 13:55:00,136.7,136.83,136.69,136.73,6675.0,127.9199,128.0415,127.9105,127.948,6675.0
2017-12-19 14:00:00,136.72,136.72,136.65,136.65,900.0,127.9386,127.9386,127.8731,127.8731,900.0
2017-12-19 14:05:00,136.65,136.68,136.62,136.66,3000.0,127.8731,127.9012,127.845,127.8825,3000.0
2017-12-19 14:10:00,136.66,136.69,136.61,136.63,5664.0,127.8825,127.9105,127.8357,127.8544,5664.0
2017-12-19 14:15:00,136.69,136.76,136.69,136.76,1500.0,127.9105,127.976,127.9105,127.976,1500.0
2017-12-19 14:20:00,136.67,136.83,136.66,136.82,2850.0,127.8918,128.0415,127.8825,128.0322,2850.0
2017-12-19 14:25:00,136.8,136.8,136.74,136.78,4050.0,128.0135,128.0135,127.9573,127.9948,4050.0
2017-12-19 14:30:00,136.78,136.86,136.74,136.86,1500.0,127.9948,128.0696,127.9573,128.0696,1500.0
2017-12-19 14:35:00,136.85,136.85,136.81,136.85,8100.0,128.0603,128.0603,128.0228,128.0603,8100.0
2017-12-19 14:40:00,136.89,136.9,136.82,136.85,2400.0,128.0977,128.107,128.0322,128.0603,2400.0
2017-12-19 14:45:00,136.81,136.9,136.81,136.9,2400.0,128.0228,128.107,128.0228,128.107,2400.0
2017-12-19 14:50:00,136.95,136.96,136.84,136.88,7092.0,128.1538,128.1632,128.0509,128.0883,7092.0
2017-12-19 14:55:00,136.88,136.95,136.87,136.87,1500.0,128.0883,128.1538,128.079,128.079,1500.0
2017-12-19 15:00:00,136.87,136.88,136.83,136.86,18600.0,128.079,128.0883,128.0415,128.0696,18600.0
2017-12-19 15:05:00,136.84,136.88,136.8,136.82,9153.0,128.0509,128.0883,128.0135,128.0322,9153.0
2017-12-19 15:10:00,136.83,136.98,136.83,136.98,5706.0,128.0415,128.1819,128.0415,128.1819,5706.0
2017-12-19 15:15:00,136.97,137.33,136.95,137.22,14946.0,128.1725,128.5094,128.1538,128.4065,14946.0
2017-12-19 15:20:00,137.26,137.32,137.22,137.26,5874.0,128.4439,128.5001,128.4065,128.4439,5874.0
2017-12-19 15:25:00,137.28,137.5,137.28,137.5,9033.0,128.4626,128.6685,128.4626,128.6685,9033.0
2017-12-19 15:30:00,137.52,137.66,137.41,137.61,16773.0,128.6872,128.8182,128.5843,128.7714,16773.0
2017-12-19 15:35:00,137.58,137.65,137.56,137.6,9732.0,128.7434,128.8089,128.7247,128.7621,9732.0
2017-12-19 15:40:00,137.64,137.77,137.64,137.76,14904.0,128.7995,128.9212,128.7995,128.9118,14904.0
2017-12-19 15:45:00,137.68,137.74,137.48,137.54,20775.0,128.8369,128.8931,128.6498,128.7059,20775.0
2017-12-19 15:50:00,137.54,137.54,137.46,137.5,14721.0,128.7059,128.7059,128.6311,128.6685,14721.0
2017-12-19 15:55:00,137.51,137.53,137.28,137.33,41733.0,128.6779,128.6966,128.4626,128.5094,41733.0
2017-12-20 09:30:00,137.65,137.91,137.51,137.56,18303.0,128.8089,129.0522,128.6779,128.7247,18303.0
2017-12-20 09:35:00,137.55,137.67,137.3,137.34,6750.0,128.7153,128.8276,128.4814,128.5188,6750.0
2017-12-20 09:40:00,137.47,137.62,137.25,137.25,9300.0,128.6404,128.7808,128.4346,128.4346,9300.0
2017-12-20 09:45:00,137.1,137.1,137.1,137.1,300.0,128.2942,128.2942,128.2942,128.2942,300.0
2017-12-20 09:50:00,137.32,137.32,137.13,137.2,4290.0,128.5001,128.5001,128.3223,128.3878,4290.0
2017-12-20 09:55:00,137.28,137.55,137.27,137.55,3420.0,128.4626,128.7153,128.4533,128.7153,3420.0
2017-12-20 10:00:00,137.6,137.71,137.49,137.62,5475.0,128.7621,128.865,128.6592,128.7808,5475.0
2017-12-20 10:05:00,137.62,137.62,137.62,137.62,0.0,128.7808,128.7808,128.7808,128.7808,0.0
2017-12-20 10:10:00,137.69,137.92,137.69,137.92,32700.0,128.8463,129.0615,128.8463,129.0615,32700.0
2017-12-20 10:15:00,137.82,138.18,137.81,137.91,18540.0,128.968,129.3048,128.9586,129.0522,18540.0
2017-12-20 10:20:00,137.9,138.0,137.84,137.84,2700.0,129.0428,129.1364,128.9867,128.9867,2700.0
2017-12-20 10:25:00,137.7,138.05,137.7,138.05,8766.0,128.8557,129.1832,128.8557,129.1832,8766.0
2017-12-20 10:30:00,138.09,138.09,137.89,137.89,5400.0,129.2206,129.2206,129.0335,129.0335,5400.0
2017-12-20 10:35:00,137.9,138.1,137.9,137.98,10188.0,129.0428,129.23,129.0428,129.1177,10188.0
2017-12-20 10:40:00,137.96,137.96,137.72,137.72,3900.0,129.099,129.099,128.8744,128.8744,3900.0
2017-12-20 10:45:00,137.68,137.98,137.68,137.98,6705.0,128.8369,129.1177,128.8369,129.1177,6705.0
2017-12-20 10:50:00,138.0,138.07,138.0,138.07,6135.0,129.1364,129.2019,129.1364,129.2019,6135.0
2017-12-20 10:55:00,138.0,138.0,137.88,137.93,3300.0,129.1364,129.1364,129.0241,129.0709,3300.0
2017-12-20 11:00:00,137.94,138.12,137.94,138.06,3600.0,129.0802,129.2487,129.0802,129.1925,3600.0
2017-12-20 11:05:00,138.12,138.15,138.09,138.09,1200.0,129.2487,129.2768,129.2206,129.2206,1200.0
2017-12-20 11:10:00,138.06,138.14,138.06,138.1,4200.0,129.1925,129.2674,129.1925,129.23,4200.0
2017-12-20 11:15:00,138.07,138.12,137.96,138.12,11262.0,129.2019,129.2487,129.099,129.2487,11262.0
2017-12-20 11:20:00,138.09,138.26,138.04,138.26,8661.0,129.2206,129.3797,129.1738,129.3797,8661.0
2017-12-20 11:25:00,138.21,138.32,138.18,138.32,8748.0,129.3329,129.4358,129.3048,129.4358,8748.0
2017-12-20 11:30:00,138.33,138.33,138.12,138.27,7167.0,129.4452,129.4452,129.2487,129.3891,7167.0
2017-12-20 11:35:00,138.3,138.3,138.24,138.3,1200.0,129.4171,129.4171,129.361,129.4171,1200.0
2017-12-20 11:40:00,138.24,138.25,138.2,138.24,3771.0,129.361,129.3703,129.3235,129.361,3771.0
2017-12-20 11:45:00,138.12,138.27,138.12,138.27,2730.0,129.2487,129.3891,129.2487,129.3891,2730.0
2017-12-20 11:50:00,138.23,138.25,138.16,138.23,4266.0,129.3516,129.3703,129.2861,129.3516,4266.0
2017-12-20 11:55:00,138.2,138.26,138.2,138.25,3072.0,129.3235,129.3797,129.3235,129.3703,3072.0
2017-12-20 12:00:00,138.17,138.22,138.15,138.22,2607.0,129.2955,129.3423,129.2768,129.3423,2607.0
2017-12-20 12:05:00,138.2,138.26,138.14,138.23,6729.0,129.3235,129.3797,129.2674,129.3516,6729.0
2017-12-20 12:10:00,138.25,138.25,138.12,138.15,2700.0,129.3703,129.3703,129.2487,129.2768,2700.0
2017-12-20 12:15:00,138.07,138.07,138.07,138.07,600.0,129.2019,129.2019,129.2019,129.2019,600.0
2017-12-20 12:20:00,138.09,138.18,138.06,138.13,8325.0,129.2206,129.3048,129.1925,129.258,8325.0
2017-12-20 12:25:00,138.13,138.14,138.05,138.05,4281.0,129.258,129.2674,129.1832,129.1832,4281.0
2017-12-20 12:30:00,138.09,138.21,138.09,138.14,3600.0,129.2206,129.3329,129.2206,129.2674,3600.0
2017-12-20 12:35:00,138.08,138.15,137.84,138.15,17067.0,129.2113,129.2768,128.9867,129.2768,17067.0
2017-12-20 12:40:00,138.21,138.21,138.03,138.14,6306.0,129.3329,129.3329,129.1645,129.2674,6306.0
2017-12-20 12:45:00,138.12,138.13,138.12,138.13,1707.0,129.2487,129.258,129.2487,129.258,1707.0
2017-12-20 12:50:00,138.18,138.19,138.1,138.17,6366.0,129.3048,129.3142,129.23,129.2955,6366.0
2017-12-20 12:55:00,138.13,138.19,138.12,138.13,2103.0,129.258,129.3142,129.2487,129.258,2103.0
2017-12-20 13:00:00,138.19,138.21,138.12,138.2,5883.0,129.3142,129.3329,129.2487,129.3235,5883.0
2017-12-20 13:05:00,138.14,138.14,138.05,138.06,9552.0,129.2674,129.2674,129.1832,129.1925,9552.0
2017-12-20 13:10:00,138.09,138.11,138.07,138.09,5700.0,129.2206,129.2393,129.2019,129.2206,5700.0
2017-12-20 13:15:00,138.1,138.14,138.0,138.1,16905.0,129.23,129.2674,129.1364,129.23,16905.0
2017-12-20 13:20:00,138.1,138.23,138.01,138.23,32463.0,129.23,129.3516,129.1458,129.3516,32463.0
2017-12-20 13:25:00,138.18,138.32,138.18,138.29,6240.0,129.3048,129.4358,129.3048,129.4078,6240.0
2017-12-20 13:30:00,138.28,138.28,138.14,138.25,9351.0,129.3984,129.3984,129.2674,129.3703,9351.0
2017-12-20 13:35:00,138.25,138.25,138.25,138.25,0.0,129.3703,129.3703,129.3703,129.3703,0.0
2017-12-20 13:40:00,138.19,138.28,138.19,138.28,3000.0,129.3142,129.3984,129.3142,129.3984,3000.0
2017-12-20 13:45:00,138.28,138.28,138.28,138.28,0.0,129.3984,129.3984,129.3984,129.3984,0.0
2017-12-20 13:50:00,138.25,138.26,138.22,138.22,1800.0,129.3703,129.3797,129.3423,129.3423,1800.0
2017-12-20 13:55:00,138.22,138.25,138.15,138.15,2472.0,129.3423,129.3703,129.2768,129.2768,2472.0
2017-12-20 14:00:00,138.2,138.2,138.13,138.15,6600.0,129.3235,129.3235,129.258,129.2768,6600.0
2017-12-20 14:05:00,138.15,138.15,138.11,138.13,4785.0,129.2768,129.2768,129.2393,129.258,4785.0
2017-12-20 14:10:00,138.13,138.17,138.12,138.15,15372.0,129.258,129.2955,129.2487,129.2768,15372.0
2017-12-20 14:15:00,138.19,138.24,138.15,138.21,6900.0,129.3142,129.361,129.2768,129.3329,6900.0
2017-12-20 14:20:00,138.16,138.2,138.12,138.12,5670.0,129.2861,129.3235,129.2487,129.2487,5670.0
2017-12-20 14:25:00,138.13,138.14,138.1,138.1,6702.0,129.258,129.2674,129.23,129.23,6702.0
2017-12-20 14:30:00,138.15,138.17,138.12,138.15,10161.0,129.2768,129.2955,129.2487,129.2768,10161.0
2017-12-20 14:35:00,138.15,138.19,138.14,138.19,3300.0,129.2768,129.3142,129.2674,129.3142,3300.0
2017-12-20 14:40:00,138.14,138.19,138.12,138.15,5250.0,129.2674,129.3142,129.2487,129.2768,5250.0
2017-12-20 14:45:00,138.15,138.15,138.15,138.15,0.0,129.2768,129.2768,129.2768,129.2768,0.0
2017-12-20 14:50:00,138.16,138.16,138.13,138.14,1737.0,129.2861,129.2861,129.258,129.2674,1737.0
2017-12-20 14:55:00,138.1,138.14,138.1,138.12,12816.0,129.23,129.2674,129.23,129.2487,12816.0
2017-12-20 15:00:00,138.11,138.15,138.1,138.14,5115.0,129.2393,129.2768,129.23,129.2674,5115.0
2017-12-20 15:05:00,138.16,138.18,138.12,138.15,2133.0,129.2861,129.3048,129.2487,129.2768,2133.0
2017-12-20 15:10:00,138.19,138.2,138.16,138.2,17040.0,129.3142,129.3235,129.2861,129.3235,17040.0
2017-12-20 15:15:00,138.16,138.18,138.1,138.16,4785.0,129.2861,129.3048,129.23,129.2861,4785.0
2017-12-20 15:20:00,138.13,138.15,138.12,138.12,2436.0,129.258,129.2768,129.2487,129.2487,2436.0
2017-12-20 15:25:00,138.1,138.17,138.1,138.16,17613.0,129.23,129.2955,129.23,129.2861,17613.0
2017-12-20 15:30:00,138.12,138.16,138.1,138.15,5901.0,129.2487,129.2861,129.23,129.2768,5901.0
2017-12-20 15:35:00,138.16,138.16,138.1,138.12,6180.0,129.2861,129.2861,129.23,129.2487,6180.0
2017-12-20 15:40:00,138.11,138.15,138.1,138.13,16743.0,129.2393,129.2768,129.23,129.258,16743.0
2017-12-20 15:45:00,138.1,138.14,138.1,138.14,24186.0,129.23,129.2674,129.23,129.2674,24186.0
2017-12-20 15:50:00,138.12,138.17,138.1,138.17,21432.0,129.2487,129.2955,129.23,129.2955,21432.0
2017-12-20 15:55:00,138.17,138.19,137.99,138.12,113772.0,129.2955,129.3142,129.127,129.2487,113772.0
2017-12-21 09:30:00,138.58,138.58,138.01,138.06,15618.0,129.6791,129.6791,129.1458,129.1925,15618.0
2017-12-21 09:35:00,138.01,138.07,137.32,137.63,8700.0,129.1458,129.2019,128.5001,128.7902,8700.0
2017-12-21 09:40:00,137.76,138.1,137.75,137.94,10068.0,128.9118,129.23,128.9025,129.0802,10068.0
2017-12-21 09:45:00,138.03,138.04,137.85,137.85,12942.0,129.1645,129.1738,128.996,128.996,12942.0
2017-12-21 09:50:00,137.85,137.85,137.59,137.66,21471.0,128.996,128.996,128.7527,128.8182,21471.0
2017-12-21 09:55:00,137.63,137.65,137.34,137.34,10848.0,128.7902,128.8089,128.5188,128.5188,10848.0
2017-12-21 10:00:00,137.32,137.38,137.17,137.18,8952.0,128.5001,128.5562,128.3597,128.3691,8952.0
2017-12-21 10:05:00,137.12,137.26,137.1,137.26,16200.0,128.3129,128.4439,128.2942,128.4439,16200.0
2017-12-21 10:10:00,137.22,137.28,137.16,137.22,9162.0,128.4065,128.4626,128.3503,128.4065,9162.0
2017-12-21 10:15:00,137.17,137.33,137.16,137.31,15000.0,128.3597,128.5094,128.3503,128.4907,15000.0
2017-12-21 10:20:00,137.29,137.48,137.21,137.37,14199.0,128.472,128.6498,128.3971,128.5469,14199.0
2017-12-21 10:25:00,137.41,137.49,137.41,137.43,3000.0,128.5843,128.6592,128.5843,128.603,3000.0
2017-12-21 10:30:00,137.49,137.5,137.4,137.43,20100.0,128.6592,128.6685,128.5749,128.603,20100.0
2017-12-21 10:35:00,137.42,137.54,137.42,137.53,33291.0,128.5936,128.7059,128.5936,128.6966,33291.0
2017-12-21 10:40:00,137.51,137.64,137.44,137.5,18000.0,128.6779,128.7995,128.6124,128.6685,18000.0
2017-12-21 10:45:00,137.5,137.5,137.4,137.46,17895.0,128.6685,128.6685,128.5749,128.6311,17895.0
2017-12-21 10:50:00,137.42,137.64,137.42,137.6,42138.0,128.5936,128.7995,128.5936,128.7621,42138.0
2017-12-21 10:55:00,137.6,137.61,137.52,137.59,12234.0,128.7621,128.7714,128.6872,128.7527,12234.0
2017-12-21 11:00:00,137.5,137.54,137.41,137.43,18600.0,128.6685,128.7059,128.5843,128.603,18600.0
2017-12-21 11:05:00,137.45,137.51,137.41,137.51,9300.0,128.6217,128.6779,128.5843,128.6779,9300.0
2017-12-21 11:10:00,137.47,137.47,137.42,137.42,3300.0,128.6404,128.6404,128.5936,128.5936,3300.0
2017-12-21 11:15:00,137.39,137.45,137.25,137.27,25530.0,128.5656,128.6217,128.4346,128.4533,25530.0
2017-12-21 11:20:00,137.33,137.4,137.33,137.38,7500.0,128.5094,128.5749,128.5094,128.5562,7500.0
2017-12-21 11:25:00,137.34,137.39,137.29,137.37,14556.0,128.5188,128.5656,128.472,128.5469,14556.0
2017-12-21 11:30:00,137.37,137.45,137.32,137.43,16332.0,128.5469,128.6217,128.5001,128.603,16332.0
2017-12-21 11:35:00,137.39,137.49,137.39,137.44,6660.0,128.5656,128.6592,128.5656,128.6124,6660.0
2017-12-21 11:40:00,137.46,137.48,137.34,137.34,3000.0,128.6311,128.6498,128.5188,128.5188,3000.0
2017-12-21 11:45:00,137.38,137.49,137.38,137.47,13845.0,128.5562,128.6592,128.5562,128.6404,13845.0
2017-12-21 11:50:00,137.44,137.49,137.33,137.33,9036.0,128.6124,128.6592,128.5094,128.5094,9036.0
2017-12-21 11:55:00,137.38,137.51,137.37,137.51,7500.0,128.5562,128.6779,128.5469,128.6779,7500.0
2017-12-21 12:00:00,137.42,137.48,137.35,137.36,8379.0,128.5936,128.6498,128.5281,128.5375,8379.0
2017-12-21 12:05:00,137.4,137.45,137.39,137.44,9600.0,128.5749,128.6217,128.5656,128.6124,9600.0
2017-12-21 12:10:00,137.41,137.43,137.38,137.4,9900.0,128.5843,128.603,128.5562,128.5749,9900.0
2017-12-21 12:15:00,137.39,137.42,137.38,137.42,1500.0,128.5656,128.5936,128.5562,128.5936,1500.0
2017-12-21 12:20:00,137.4,137.43,137.35,137.4,13200.0,128.5749,128.603,128.5281,128.5749,13200.0
2017-12-21 12:25:00,137.38,137.38,137.38,137.38,300.0,128.5562,128.5562,128.5562,128.5562,300.0
2017-12-21 12:30:00,137.39,137.44,137.37,137.37,3291.0,128.5656,128.6124,128.5469,128.5469,3291.0
2017-12-21 12:35:00,137.36,137.36,137.31,137.33,25896.0,128.5375,128.5375,128.4907,128.5094,25896.0
2017-12-21 12:40:00,137.37,137.37,137.31,137.31,1200.0,128.5469,128.5469,128.4907,128.4907,1200.0
2017-12-21 12:45:00,137.33,137.35,137.3,137.31,6600.0,128.5094,128.5281,128.4814,128.4907,6600.0
2017-12-21 12:50:00,137.3,137.43,137.3,137.43,9600.0,128.4814,128.603,128.4814,128.603,9600.0
2017-12-21 12:55:00,137.41,137.42,137.41,137.42,2100.0,128.5843,128.5936,128.5843,128.5936,2100.0
2017-12-21 13:00:00,137.42,137.43,137.3,137.31,4593.0,128.5936,128.603,128.4814,128.4907,4593.0
2017-12-21 13:05:00,137.35,137.43,137.33,137.43,11100.0,128.5281,128.603,128.5094,128.603,11100.0
2017-12-21 13:10:00,137.39,137.4,137.36,137.4,5700.0,128.5656,128.5749,128.5375,128.5749,5700.0
2017-12-21 13:15:00,137.43,137.43,137.39,137.39,2400.0,128.603,128.603,128.5656,128.5656,2400.0
2017-12-21 13:20:00,137.41,137.45,137.38,137.42,5700.0,128.5843,128.6217,128.5562,128.5936,5700.0
2017-12-21 13:25:00,137.42,137.42,137.32,137.37,18699.0,128.5936,128.5936,128.5001,128.5469,18699.0
2017-12-21 13:30:00,137.35,137.38,137.33,137.35,5025.0,128.5281,128.5562,128.5094,128.5281,5025.0
2017-12-21 13:35:00,137.33,137.47,137.33,137.44,10800.0,128.5094,128.6404,128.5094,128.6124,10800.0
2017-12-21 13:40:00,137.42,137.43,137.42,137.43,1200.0,128.5936,128.603,128.5936,128.603,1200.0
2017-12-21 13:45:00,137.43,137.46,137.43,137.46,3240.0,128.603,128.6311,128.603,128.6311,3240.0
2017-12-21 13:50:00,137.41,137.49,137.41,137.46,8700.0,128.5843,128.6592,128.5843,128.6311,8700.0
2017-12-21 13:55:00,137.42,137.47,137.39,137.39,2700.0,128.5936,128.6404,128.5656,128.5656,2700.0
2017-12-21 14:00:00,137.42,137.42,137.32,137.34,21900.0,128.5936,128.5936,128.5001,128.5188,21900.0
2017-12-21 14:05:00,137.3,137.31,137.25,137.25,1200.0,128.4814,128.4907,128.4346,128.4346,1200.0
2017-12-21 14:10:00,137.32,137.38,137.32,137.38,12900.0,128.5001,128.5562,128.5001,128.5562,12900.0
2017-12-21 14:15:00,137.36,137.38,137.34,137.37,2100.0,128.5375,128.5562,128.5188,128.5469,2100.0
2017-12-21 14:20:00,137.38,137.45,137.37,137.4,4800.0,128.5562,128.6217,128.5469,128.5749,4800.0
2017-12-21 14:25:00,137.4,137.42,137.36,137.4,14160.0,128.5749,128.5936,128.5375,128.5749,14160.0
2017-12-21 14:30:00,137.39,137.41,137.39,137.41,3228.0,128.5656,128.5843,128.5656,128.5843,3228.0
2017-12-21 14:35:00,137.37,137.41,137.37,137.41,9000.0,128.5469,128.5843,128.5469,128.5843,9000.0
2017-12-21 14:40:00,137.35,137.38,137.35,137.38,2100.0,128.5281,128.5562,128.5281,128.5562,2100.0
2017-12-21 14:45:00,137.36,137.37,137.31,137.34,8895.0,128.5375,128.5469,128.4907,128.5188,8895.0
2017-12-21 14:50:00,137.34,137.36,137.32,137.32,2700.0,128.5188,128.5375,128.5001,128.5001,2700.0
2017-12-21 14:55:00,137.32,137.32,137.26,137.3,8964.0,128.5001,128.5001,128.4439,128.4814,8964.0
2017-12-21 15:00:00,137.27,137.31,137.26,137.27,12420.0,128.4533,128.4907,128.4439,128.4533,12420.0
2017-12-21 15:05:00,137.27,137.32,137.27,137.32,10500.0,128.4533,128.5001,128.4533,128.5001,10500.0
2017-12-21 15:10:00,137.3,137.34,137.3,137.33,18294.0,128.4814,128.5188,128.4814,128.5094,18294.0
2017-12-21 15:15:00,137.32,137.32,137.26,137.28,5445.0,128.5001,128.5001,128.4439,128.4626,5445.0
2017-12-21 15:20:00,137.29,137.29,137.24,137.24,15300.0,128.472,128.472,128.4252,128.4252,15300.0
2017-12-21 15:25:00,137.25,137.28,137.2,137.2,15825.0,128.4346,128.4626,128.3878,128.3878,15825.0
2017-12-21 15:30:00,137.23,137.26,137.19,137.25,7620.0,128.4158,128.4439,128.3784,128.4346,7620.0
2017-12-21 15:35:00,137.26,137.27,137.2,137.22,16119.0,128.4439,128.4533,128.3878,128.4065,16119.0
2017-12-21 15:40:00,137.2,137.25,137.2,137.25,23193.0,128.3878,128.4346,128.3878,128.4346,23193.0
2017-12-21 15:45:00,137.22,137.24,137.15,137.15,13800.0,128.4065,128.4252,128.341,128.341,13800.0
2017-12-21 15:50:00,137.13,137.14,137.05,137.08,18630.0,128.3223,128.3316,128.2474,128.2755,18630.0
2017-12-21 15:55:00,137.07,137.21,137.05,137.18,48291.0,128.2661,128.3971,128.2474,128.3691,48291.0
2017-12-22 09:30:00,137.67,137.67,137.0,137.0,15591.0,128.8276,128.8276,128.2006,128.2006,15591.0
2017-12-22 09:35:00,137.19,137.19,136.97,137.19,3900.0,128.3784,128.3784,128.1725,128.3784,3900.0
2017-12-22 09:40:00,137.19,137.38,137.03,137.03,3045.0,128.3784,128.5562,128.2287,128.2287,3045.0
2017-12-22 09:45:00,137.18,137.18,137.01,137.02,6300.0,128.3691,128.3691,128.21,128.2193,6300.0
2017-12-22 09:50:00,137.06,137.23,137.01,137.23,12300.0,128.2568,128.4158,128.21,128.4158,12300.0
2017-12-22 09:55:00,137.15,137.22,137.14,137.22,900.0,128.341,128.4065,128.3316,128.4065,900.0
2017-12-22 10:00:00,137.24,137.5,137.22,137.5,6900.0,128.4252,128.6685,128.4065,128.6685,6900.0
2017-12-22 10:05:00,137.43,137.59,137.43,137.52,1500.0,128.603,128.7527,128.603,128.6872,1500.0
2017-12-22 10:10:00,137.46,137.46,137.3,137.32,5700.0,128.6311,128.6311,128.4814,128.5001,5700.0
2017-12-22 10:15:00,137.32,137.43,137.28,137.43,2019.0,128.5001,128.603,128.4626,128.603,2019.0
2017-12-22 10:20:00,137.33,137.39,137.27,137.32,5304.0,128.5094,128.5656,128.4533,128.5001,5304.0
2017-12-22 10:25:00,137.34,137.4,137.28,137.4,6000.0,128.5188,128.5749,128.4626,128.5749,6000.0
2017-12-22 10:30:00,137.35,137.38,137.32,137.32,8865.0,128.5281,128.5562,128.5001,128.5001,8865.0
2017-12-22 10:35:00,137.37,137.37,137.32,137.36,1200.0,128.5469,128.5469,128.5001,128.5375,1200.0
2017-12-22 10:40:00,137.38,137.57,137.38,137.52,7800.0,128.5562,128.734,128.5562,128.6872,7800.0
2017-12-22 10:45:00,137.47,137.64,137.47,137.64,3300.0,128.6404,128.7995,128.6404,128.7995,3300.0
2017-12-22 10:50:00,137.67,137.75,137.59,137.75,5400.0,128.8276,128.9025,128.7527,128.9025,5400.0
2017-12-22 10:55:00,137.63,137.75,137.6,137.62,7188.0,128.7902,128.9025,128.7621,128.7808,7188.0
2017-12-22 11:00:00,137.62,137.68,137.59,137.6,11700.0,128.7808,128.8369,128.7527,128.7621,11700.0
2017-12-22 11:05:00,137.58,137.63,137.52,137.6,6000.0,128.7434,128.7902,128.6872,128.7621,6000.0
2017-12-22 11:10:00,137.62,137.62,137.47,137.5,4050.0,128.7808,128.7808,128.6404,128.6685,4050.0
2017-12-22 11:15:00,137.5,137.55,137.47,137.54,6624.0,128.6685,128.7153,128.6404,128.7059,6624.0
2017-12-22 11:20:00,137.53,137.61,137.52,137.61,5010.0,128.6966,128.7714,128.6872,128.7714,5010.0
2017-12-22 11:25:00,137.61,137.65,137.56,137.59,12555.0,128.7714,128.8089,128.7247,128.7527,12555.0
2017-12-22 11:30:00,137.62,137.62,137.42,137.52,14379.0,128.7808,128.7808,128.5936,128.6872,14379.0
2017-12-22 11:35:00,137.48,137.49,137.46,137.46,1800.0,128.6498,128.6592,128.6311,128.6311,1800.0
2017-12-22 11:40:00,137.47,137.53,137.41,137.47,7200.0,128.6404,128.6966,128.5843,128.6404,7200.0
2017-12-22 11:45:00,137.53,137.64,137.53,137.64,5400.0,128.6966,128.7995,128.6966,128.7995,5400.0
2017-12-22 11:50:00,137.68,137.68,137.53,137.54,6600.0,128.8369,128.8369,128.6966,128.7059,6600.0
2017-12-22 11:55:00,137.54,137.54,137.5,137.5,3345.0,128.7059,128.7059,128.6685,128.6685,3345.0
2017-12-22 12:00:00,137.5,137.53,137.48,137.5,4050.0,128.6685,128.6966,128.6498,128.6685,4050.0
2017-12-22 12:05:00,137.5,137.56,137.48,137.52,7800.0,128.6685,128.7247,128.6498,128.6872,7800.0
2017-12-22 12:10:00,137.52,137.56,137.51,137.52,12900.0,128.6872,128.7247,128.6779,128.6872,12900.0
2017-12-22 12:15:00,137.53,137.55,137.52,137.54,6300.0,128.6966,128.7153,128.6872,128.7059,6300.0
2017-12-22 12:20:00,137.53,137.59,137.52,137.59,11598.0,128.6966,128.7527,128.6872,128.7527,11598.0
2017-12-22 12:25:00,137.59,137.62,137.57,137.57,7407.0,128.7527,128.7808,128.734,128.734,7407.0
2017-12-22 12:30:00,137.59,137.65,137.59,137.63,6900.0,128.7527,128.8089,128.7527,128.7902,6900.0
2017-12-22 12:35:00,137.63,137.65,137.6,137.63,3600.0,128.7902,128.8089,128.7621,128.7902,3600.0
2017-12-22 12:40:00,137.62,137.63,137.6,137.62,3000.0,128.7808,128.7902,128.7621,128.7808,3000.0
2017-12-22 12:45:00,137.6,137.64,137.58,137.64,11418.0,128.7621,128.7995,128.7434,128.7995,11418.0
2017-12-22 12:50:00,137.58,137.61,137.58,137.59,1800.0,128.7434,128.7714,128.7434,128.7527,1800.0
2017-12-22 12:55:00,137.6,137.61,137.6,137.61,2451.0,128.7621,128.7714,128.7621,128.7714,2451.0
2017-12-22 13:00:00,137.62,137.65,137.58,137.63,12300.0,128.7808,128.8089,128.7434,128.7902,12300.0
2017-12-22 13:05:00,137.62,137.64,137.6,137.6,1500.0,128.7808,128.7995,128.7621,128.7621,1500.0
2017-12-22 13:10:00,137.63,137.74,137.61,137.68,13800.0,128.7902,128.8931,128.7714,128.8369,13800.0
2017-12-22 13:15:00,137.69,137.73,137.65,137.65,24597.0,128.8463,128.8837,128.8089,128.8089,24597.0
2017-12-22 13:20:00,137.65,137.66,137.52,137.53,18378.0,128.8089,128.8182,128.6872,128.6966,18378.0
2017-12-22 13:25:00,137.54,137.67,137.51,137.64,8400.0,128.7059,128.8276,128.6779,128.7995,8400.0
2017-12-22 13:30:00,137.52,137.64,137.48,137.61,20880.0,128.6872,128.7995,128.6498,128.7714,20880.0
2017-12-22 13:35:00,137.62,137.63,137.51,137.58,5100.0,128.7808,128.7902,128.6779,128.7434,5100.0
2017-12-22 13:40:00,137.59,137.67,137.58,137.67,3900.0,128.7527,128.8276,128.7434,128.8276,3900.0
2017-12-22 13:45:00,137.74,137.77,137.72,137.75,3600.0,128.8931,128.9212,128.8744,128.9025,3600.0
2017-12-22 13:50:00,137.73,137.79,137.72,137.77,8214.0,128.8837,128.9399,128.8744,128.9212,8214.0
2017-12-22 13:55:00,137.8,137.86,137.78,137.81,16176.0,128.9492,129.0054,128.9305,128.9586,16176.0
2017-12-22 14:00:00,137.8,137.86,137.8,137.82,12435.0,128.9492,129.0054,128.9492,128.968,12435.0
2017-12-22 14:05:00,137.8,137.8,137.74,137.75,7200.0,128.9492,128.9492,128.8931,128.9025,7200.0
2017-12-22 14:10:00,137.72,137.79,137.66,137.79,18660.0,128.8744,128.9399,128.8182,128.9399,18660.0
2017-12-22 14:15:00,137.84,137.91,137.83,137.9,3300.0,128.9867,129.0522,128.9773,129.0428,3300.0
2017-12-22 14:20:00,137.9,137.91,137.82,137.9,10200.0,129.0428,129.0522,128.968,129.0428,10200.0
2017-12-22 14:25:00,137.84,137.84,137.79,137.8,13200.0,128.9867,128.9867,128.9399,128.9492,13200.0
2017-12-22 14:30:00,137.8,137.8,137.6,137.6,7644.0,128.9492,128.9492,128.7621,128.7621,7644.0
2017-12-22 14:35:00,137.59,137.63,137.58,137.63,12300.0,128.7527,128.7902,128.7434,128.7902,12300.0
2017-12-22 14:40:00,137.6,137.6,137.53,137.54,9000.0,128.7621,128.7621,128.6966,128.7059,9000.0
2017-12-22 14:45:00,137.56,137.69,137.54,137.69,8955.0,128.7247,128.8463,128.7059,128.8463,8955.0
2017-12-22 14:50:00,137.69,137.7,137.6,137.6,5700.0,128.8463,128.8557,128.7621,128.7621,5700.0
2017-12-22 14:55:00,137.62,137.64,137.57,137.57,14238.0,128.7808,128.7995,128.734,128.734,14238.0
2017-12-22 15:00:00,137.57,137.58,137.53,137.54,9942.0,128.734,128.7434,128.6966,128.7059,9942.0
2017-12-22 15:05:00,137.55,137.64,137.55,137.62,11322.0,128.7153,128.7995,128.7153,128.7808,11322.0
2017-12-22 15:10:00,137.62,137.66,137.61,137.66,10200.0,128.7808,128.8182,128.7714,128.8182,10200.0
2017-12-22 15:15:00,137.65,137.65,137.65,137.65,300.0,128.8089,128.8089,128.8089,128.8089,300.0
2017-12-22 15:20:00,137.65,137.66,137.62,137.64,6687.0,128.8089,128.8182,128.7808,128.7995,6687.0
2017-12-22 15:25:00,137.64,137.71,137.64,137.71,9000.0,128.7995,128.865,128.7995,128.865,9000.0
2017-12-22 15:30:00,137.68,137.7,137.67,137.67,2784.0,128.8369,128.8557,128.8276,128.8276,2784.0
2017-12-22 15:35:00,137.68,137.75,137.68,137.75,5700.0,128.8369,128.9025,128.8369,128.9025,5700.0
2017-12-22 15:40:00,137.73,137.78,137.7,137.7,18417.0,128.8837,128.9305,128.8557,128.8557,18417.0
2017-12-22 15:45:00,137.67,137.69,137.65,137.68,15510.0,128.8276,128.8463,128.8089,128.8369,15510.0
2017-12-22 15:50:00,137.67,137.67,137.59,137.63,31800.0,128.8276,128.8276,128.7527,128.7902,31800.0
2017-12-22 15:55:00,137.59,137.72,137.59,137.7,46122.0,128.7527,128.8744,128.7527,128.8557,46122.0
2017-12-26 09:30:00,137.25,137.25,137.25,137.25,22413.0,128.4346,128.4346,128.4346,128.4346,22413.0
2017-12-26 09:35:00,137.34,137.54,137.12,137.54,3000.0,128.5188,128.7059,128.3129,128.7059,3000.0
2017-12-26 09:40:00,137.53,137.53,137.51,137.52,600.0,128.6966,128.6966,128.6779,128.6872,600.0
2017-12-26 09:45:00,137.47,137.47,137.46,137.47,600.0,128.6404,128.6404,128.6311,128.6404,600.0
2017-12-26 09:50:00,137.52,137.55,137.52,137.55,1800.0,128.6872,128.7153,128.6872,128.7153,1800.0
2017-12-26 09:55:00,137.45,137.66,137.45,137.58,5373.0,128.6217,128.8182,128.6217,128.7434,5373.0
2017-12-26 10:00:00,137.51,137.51,137.51,137.51,300.0,128.6779,128.6779,128.6779,128.6779,300.0
2017-12-26 10:05:00,137.63,137.63,137.57,137.57,900.0,128.7902,128.7902,128.734,128.734,900.0
2017-12-26 10:10:00,137.54,137.62,137.54,137.54,1269.0,128.7059,128.7808,128.7059,128.7059,1269.0
2017-12-26 10:15:00,137.51,137.51,137.43,137.46,1500.0,128.6779,128.6779,128.603,128.6311,1500.0
2017-12-26 10:20:00,137.46,137.46,137.46,137.46,0.0,128.6311,128.6311,128.6311,128.6311,0.0
2017-12-26 10:25:00,137.54,137.6,137.48,137.52,5394.0,128.7059,128.7621,128.6498,128.6872,5394.0
2017-12-26 10:30:00,137.53,137.55,137.51,137.51,1539.0,128.6966,128.7153,128.6779,128.6779,1539.0
2017-12-26 10:35:00,137.51,137.56,137.5,137.56,1200.0,128.6779,128.7247,128.6685,128.7247,1200.0
2017-12-26 10:40:00,137.5,137.56,137.5,137.56,1200.0,128.6685,128.7247,128.6685,128.7247,1200.0
2017-12-26 10:45:00,137.51,137.58,137.48,137.48,2196.0,128.6779,128.7434,128.6498,128.6498,2196.0
2017-12-26 10:50:00,137.53,137.55,137.48,137.55,1500.0,128.6966,128.7153,128.6498,128.7153,1500.0
2017-12-26 10:55:00,137.53,137.53,137.48,137.48,1293.0,128.6966,128.6966,128.6498,128.6498,1293.0
2017-12-26 11:00:00,137.46,137.46,137.46,137.46,405.0,128.6311,128.6311,128.6311,128.6311,405.0
2017-12-26 11:05:00,137.5,137.6,137.5,137.58,2100.0,128.6685,128.7621,128.6685,128.7434,2100.0
2017-12-26 11:10:00,137.6,137.65,137.6,137.6,3300.0,128.7621,128.8089,128.7621,128.7621,3300.0
2017-12-26 11:15:00,137.57,137.65,137.57,137.64,3000.0,128.734,128.8089,128.734,128.7995,3000.0
2017-12-26 11:20:00,137.62,137.62,137.62,137.62,600.0,128.7808,128.7808,128.7808,128.7808,600.0
2017-12-26 11:25:00,137.67,137.78,137.67,137.76,2400.0,128.8276,128.9305,128.8276,128.9118,2400.0
2017-12-26 11:30:00,137.74,137.74,137.68,137.68,1500.0,128.8931,128.8931,128.8369,128.8369,1500.0
2017-12-26 11:35:00,137.74,137.74,137.71,137.73,1458.0,128.8931,128.8931,128.865,128.8837,1458.0
2017-12-26 11:40:00,137.73,137.73,137.7,137.71,1200.0,128.8837,128.8837,128.8557,128.865,1200.0
2017-12-26 11:45:00,137.72,137.72,137.7,137.7,1200.0,128.8744,128.8744,128.8557,128.8557,1200.0
2017-12-26 11:50:00,137.75,137.75,137.75,137.75,300.0,128.9025,128.9025,128.9025,128.9025,300.0
2017-12-26 11:55:00,137.71,137.79,137.71,137.77,1800.0,128.865,128.9399,128.865,128.9212,1800.0
2017-12-26 12:00:00,137.77,137.77,137.77,137.77,0.0,128.9212,128.9212,128.9212,128.9212,0.0
2017-12-26 12:05:00,137.77,137.85,137.77,137.85,2700.0,128.9212,128.996,128.9212,128.996,2700.0
2017-12-26 12:10:00,137.84,137.88,137.83,137.83,2700.0,128.9867,129.0241,128.9773,128.9773,2700.0
2017-12-26 12:15:00,137.8,137.82,137.62,137.62,7839.0,128.9492,128.968,128.7808,128.7808,7839.0
2017-12-26 12:20:00,137.6,137.6,137.6,137.6,600.0,128.7621,128.7621,128.7621,128.7621,600.0
2017-12-26 12:25:00,137.61,137.67,137.6,137.61,1200.0,128.7714,128.8276,128.7621,128.7714,1200.0
2017-12-26 12:30:00,137.63,137.77,137.63,137.77,6534.0,128.7902,128.9212,128.7902,128.9212,6534.0
2017-12-26 12:35:00,137.71,137.74,137.71,137.74,1332.0,128.865,128.8931,128.865,128.8931,1332.0
2017-12-26 12:40:00,137.69,137.69,137.67,137.69,1800.0,128.8463,128.8463,128.8276,128.8463,1800.0
2017-12-26 12:45:00,137.71,137.71,137.71,137.71,300.0,128.865,128.865,128.865,128.865,300.0
2017-12-26 12:50:00,137.68,137.68,137.68,137.68,612.0,128.8369,128.8369,128.8369,128.8369,612.0
2017-12-26 12:55:00,137.68,137.68,137.66,137.68,1518.0,128.8369,128.8369,128.8182,128.8369,1518.0
2017-12-26 13:00:00,137.68,137.68,137.67,137.67,900.0,128.8369,128.8369,128.8276,128.8276,900.0
2017-12-26 13:05:00,137.64,137.73,137.57,137.58,16230.0,128.7995,128.8837,128.734,128.7434,16230.0
2017-12-26 13:10:00,137.57,137.59,137.53,137.54,5049.0,128.734,128.7527,128.6966,128.7059,5049.0
2017-12-26 13:15:00,137.54,137.55,137.5,137.5,5400.0,128.7059,128.7153,128.6685,128.6685,5400.0
2017-12-26 13:20:00,137.49,137.52,137.49,137.5,2100.0,128.6592,128.6872,128.6592,128.6685,2100.0
2017-12-26 13:25:00,137.5,137.54,137.47,137.47,3300.0,128.6685,128.7059,128.6404,128.6404,3300.0
2017-12-26 13:30:00,137.5,137.51,137.47,137.47,3300.0,128.6685,128.6779,128.6404,128.6404,3300.0
2017-12-26 13:35:00,137.44,137.44,137.44,137.44,300.0,128.6124,128.6124,128.6124,128.6124,300.0
2017-12-26 13:40:00,137.44,137.47,137.44,137.44,1635.0,128.6124,128.6404,128.6124,128.6124,1635.0
2017-12-26 13:45:00,137.42,137.45,137.27,137.27,10920.0,128.5936,128.6217,128.4533,128.4533,10920.0
2017-12-26 13:50:00,137.24,137.24,137.24,137.24,900.0,128.4252,128.4252,128.4252,128.4252,900.0
2017-12-26 13:55:00,137.24,137.25,137.19,137.19,1500.0,128.4252,128.4346,128.3784,128.3784,1500.0
2017-12-26 14:00:00,137.19,137.25,137.19,137.22,900.0,128.3784,128.4346,128.3784,128.4065,900.0
2017-12-26 14:05:00,137.26,137.26,137.2,137.2,4200.0,128.4439,128.4439,128.3878,128.3878,4200.0
2017-12-26 14:10:00,137.23,137.26,137.19,137.19,5100.0,128.4158,128.4439,128.3784,128.3784,5100.0
2017-12-26 14:15:00,137.18,137.18,137.18,137.18,300.0,128.3691,128.3691,128.3691,128.3691,300.0
2017-12-26 14:20:00,137.18,137.18,137.18,137.18,0.0,128.3691,128.3691,128.3691,128.3691,0.0
2017-12-26 14:25:00,137.17,137.22,137.16,137.16,2700.0,128.3597,128.4065,128.3503,128.3503,2700.0
2017-12-26 14:30:00,137.16,137.19,137.16,137.17,3600.0,128.3503,128.3784,128.3503,128.3597,3600.0
2017-12-26 14:35:00,137.15,137.16,137.08,137.08,8955.0,128.341,128.3503,128.2755,128.2755,8955.0
2017-12-26 14:40:00,137.08,137.16,137.08,137.09,6000.0,128.2755,128.3503,128.2755,128.2848,6000.0
2017-12-26 14:45:00,137.09,137.17,137.09,137.16,4200.0,128.2848,128.3597,128.2848,128.3503,4200.0
2017-12-26 14:50:00,137.15,137.28,137.15,137.28,4500.0,128.341,128.4626,128.341,128.4626,4500.0
2017-12-26 14:55:00,137.26,137.3,137.26,137.3,3600.0,128.4439,128.4814,128.4439,128.4814,3600.0
2017-12-26 15:00:00,137.3,137.3,137.3,137.3,0.0,128.4814,128.4814,128.4814,128.4814,0.0
2017-12-26 15:05:00,137.27,137.27,137.25,137.27,3216.0,128.4533,128.4533,128.4346,128.4533,3216.0
2017-12-26 15:10:00,137.22,137.22,137.17,137.17,1500.0,128.4065,128.4065,128.3597,128.3597,1500.0
2017-12-26 15:15:00,137.18,137.23,137.16,137.2,4746.0,128.3691,128.4158,128.3503,128.3878,4746.0
2017-12-26 15:20:00,137.19,137.19,137.16,137.16,2100.0,128.3784,128.3784,128.3503,128.3503,2100.0
2017-12-26 15:25:00,137.19,137.19,137.16,137.16,1227.0,128.3784,128.3784,128.3503,128.3503,1227.0
2017-12-26 15:30:00,137.15,137.23,137.15,137.23,6900.0,128.341,128.4158,128.341,128.4158,6900.0
2017-12-26 15:35:00,137.23,137.27,137.19,137.25,4695.0,128.4158,128.4533,128.3784,128.4346,4695.0
2017-12-26 15:40:00,137.25,137.27,137.21,137.21,6300.0,128.4346,128.4533,128.3971,128.3971,6300.0
2017-12-26 15:45:00,137.22,137.23,137.21,137.22,9900.0,128.4065,128.4158,128.3971,128.4065,9900.0
2017-12-26 15:50:00,137.22,137.23,137.06,137.08,13500.0,128.4065,128.4158,128.2568,128.2755,13500.0
2017-12-26 15:55:00,137.09,137.13,137.05,137.13,57012.0,128.2848,128.3223,128.2474,128.3223,57012.0
2017-12-27 09:30:00,137.54,137.57,137.5,137.56,46371.0,128.7059,128.734,128.6685,128.7247,46371.0
2017-12-27 09:35:00,137.47,137.47,137.14,137.14,6114.0,128.6404,128.6404,128.3316,128.3316,6114.0
2017-12-27 09:40:00,137.11,137.35,137.11,137.11,8100.0,128.3036,128.5281,128.3036,128.3036,8100.0
2017-12-27 09:45:00,137.09,137.1,136.91,137.1,42600.0,128.2848,128.2942,128.1164,128.2942,42600.0
2017-12-27 09:50:00,137.05,137.23,137.05,137.11,3000.0,128.2474,128.4158,128.2474,128.3036,3000.0
2017-12-27 09:55:00,137.16,137.19,137.02,137.02,6900.0,128.3503,128.3784,128.2193,128.2193,6900.0
2017-12-27 10:00:00,137.06,137.13,137.02,137.02,2628.0,128.2568,128.3223,128.2193,128.2193,2628.0
2017-12-27 10:05:00,137.06,137.15,137.01,137.01,4860.0,128.2568,128.341,128.21,128.21,4860.0
2017-12-27 10:10:00,137.06,137.06,136.94,137.03,9000.0,128.2568,128.2568,128.1445,128.2287,9000.0
2017-12-27 10:15:00,137.07,137.16,137.06,137.13,6900.0,128.2661,128.3503,128.2568,128.3223,6900.0
2017-12-27 10:20:00,137.12,137.15,137.06,137.08,3900.0,128.3129,128.341,128.2568,128.2755,3900.0
2017-12-27 10:25:00,137.08,137.14,137.05,137.12,8247.0,128.2755,128.3316,128.2474,128.3129,8247.0
2017-12-27 10:30:00,137.1,137.16,137.1,137.13,2400.0,128.2942,128.3503,128.2942,128.3223,2400.0
2017-12-27 10:35:00,137.14,137.16,136.95,136.95,36909.0,128.3316,128.3503,128.1538,128.1538,36909.0
2017-12-27 10:40:00,136.99,137.08,136.99,137.02,6300.0,128.1913,128.2755,128.1913,128.2193,6300.0
2017-12-27 10:45:00,137.06,137.27,137.04,137.27,6870.0,128.2568,128.4533,128.2381,128.4533,6870.0
2017-12-27 10:50:00,137.25,137.3,137.24,137.24,5100.0,128.4346,128.4814,128.4252,128.4252,5100.0
2017-12-27 10:55:00,137.28,137.31,137.28,137.31,1500.0,128.4626,128.4907,128.4626,128.4907,1500.0
2017-12-27 11:00:00,137.28,137.38,137.28,137.3,7923.0,128.4626,128.5562,128.4626,128.4814,7923.0
2017-12-27 11:05:00,137.32,137.35,137.32,137.35,2400.0,128.5001,128.5281,128.5001,128.5281,2400.0
2017-12-27 11:10:00,137.33,137.33,137.24,137.28,10209.0,128.5094,128.5094,128.4252,128.4626,10209.0
2017-12-27 11:15:00,137.28,137.33,137.28,137.33,10485.0,128.4626,128.5094,128.4626,128.5094,10485.0
2017-12-27 11:20:00,137.34,137.38,137.31,137.36,5400.0,128.5188,128.5562,128.4907,128.5375,5400.0
2017-12-27 11:25:00,137.36,137.46,137.29,137.46,15300.0,128.5375,128.6311,128.472,128.6311,15300.0
2017-12-27 11:30:00,137.41,137.44,137.41,137.42,1200.0,128.5843,128.6124,128.5843,128.5936,1200.0
2017-12-27 11:35:00,137.39,137.4,137.29,137.36,7800.0,128.5656,128.5749,128.472,128.5375,7800.0
2017-12-27 11:40:00,137.34,137.34,137.31,137.31,600.0,128.5188,128.5188,128.4907,128.4907,600.0
2017-12-27 11:45:00,137.29,137.34,137.29,137.34,1800.0,128.472,128.5188,128.472,128.5188,1800.0
2017-12-27 11:50:00,137.33,137.41,137.31,137.38,6012.0,128.5094,128.5843,128.4907,128.5562,6012.0
2017-12-27 11:55:00,137.35,137.41,137.32,137.39,2700.0,128.5281,128.5843,128.5001,128.5656,2700.0
2017-12-27 12:00:00,137.35,137.4,137.35,137.36,1800.0,128.5281,128.5749,128.5281,128.5375,1800.0
2017-12-27 12:05:00,137.4,137.4,137.39,137.4,1500.0,128.5749,128.5749,128.5656,128.5749,1500.0
2017-12-27 12:10:00,137.4,137.42,137.4,137.4,2100.0,128.5749,128.5936,128.5749,128.5749,2100.0
2017-12-27 12:15:00,137.4,137.42,137.36,137.36,4041.0,128.5749,128.5936,128.5375,128.5375,4041.0
2017-12-27 12:20:00,137.38,137.39,137.35,137.35,1800.0,128.5562,128.5656,128.5281,128.5281,1800.0
2017-12-27 12:25:00,137.38,137.4,137.15,137.18,9630.0,128.5562,128.5749,128.341,128.3691,9630.0
2017-12-27 12:30:00,137.19,137.19,137.19,137.19,600.0,128.3784,128.3784,128.3784,128.3784,600.0
2017-12-27 12:35:00,137.17,137.17,137.16,137.16,1200.0,128.3597,128.3597,128.3503,128.3503,1200.0
2017-12-27 12:40:00,137.14,137.18,137.14,137.18,726.0,128.3316,128.3691,128.3316,128.3691,726.0
2017-12-27 12:45:00,137.16,137.16,136.93,136.94,6291.0,128.3503,128.3503,128.1351,128.1445,6291.0
2017-12-27 12:50:00,136.93,137.0,136.91,136.91,7806.0,128.1351,128.2006,128.1164,128.1164,7806.0
2017-12-27 12:55:00,136.94,136.94,136.67,136.67,14856.0,128.1445,128.1445,127.8918,127.8918,14856.0
2017-12-27 13:00:00,136.72,136.77,136.46,136.75,16551.0,127.9386,127.9854,127.6953,127.9667,16551.0
2017-12-27 13:05:00,136.78,136.9,136.78,136.81,3900.0,127.9948,128.107,127.9948,128.0228,3900.0
2017-12-27 13:10:00,136.82,136.82,136.8,136.8,600.0,128.0322,128.0322,128.0135,128.0135,600.0
2017-12-27 13:15:00,136.85,136.87,136.85,136.87,1350.0,128.0603,128.079,128.0603,128.079,1350.0
2017-12-27 13:20:00,136.87,137.06,136.84,137.05,13677.0,128.079,128.2568,128.0509,128.2474,13677.0
2017-12-27 13:25:00,137.06,137.06,136.97,137.0,8178.0,128.2568,128.2568,128.1725,128.2006,8178.0
2017-12-27 13:30:00,137.05,137.05,137.0,137.03,5061.0,128.2474,128.2474,128.2006,128.2287,5061.0
2017-12-27 13:35:00,136.99,136.99,136.96,136.97,2904.0,128.1913,128.1913,128.1632,128.1725,2904.0
2017-12-27 13:40:00,137.01,137.02,137.01,137.02,2100.0,128.21,128.2193,128.21,128.2193,2100.0
2017-12-27 13:45:00,137.04,137.06,136.92,136.96,36255.0,128.2381,128.2568,128.1258,128.1632,36255.0
2017-12-27 13:50:00,136.96,136.97,136.84,136.89,11700.0,128.1632,128.1725,128.0509,128.0977,11700.0
2017-12-27 13:55:00,136.87,137.12,136.87,137.1,6138.0,128.079,128.3129,128.079,128.2942,6138.0
2017-12-27 14:00:00,137.11,137.11,137.05,137.09,1803.0,128.3036,128.3036,128.2474,128.2848,1803.0
2017-12-27 14:05:00,137.09,137.09,137.09,137.09,0.0,128.2848,128.2848,128.2848,128.2848,0.0
2017-12-27 14:10:00,137.04,137.07,137.02,137.02,3300.0,128.2381,128.2661,128.2193,128.2193,3300.0
2017-12-27 14:15:00,137.01,137.01,136.99,136.99,1500.0,128.21,128.21,128.1913,128.1913,1500.0
2017-12-27 14:20:00,136.98,136.98,136.95,136.95,2400.0,128.1819,128.1819,128.1538,128.1538,2400.0
2017-12-27 14:25:00,136.99,137.0,136.95,136.95,3963.0,128.1913,128.2006,128.1538,128.1538,3963.0
2017-12-27 14:30:00,136.99,137.0,136.99,137.0,1800.0,128.1913,128.2006,128.1913,128.2006,1800.0
2017-12-27 14:35:00,136.97,136.99,136.9,136.96,13224.0,128.1725,128.1913,128.107,128.1632,13224.0
2017-12-27 14:40:00,137.0,137.0,137.0,137.0,300.0,128.2006,128.2006,128.2006,128.2006,300.0
2017-12-27 14:45:00,137.0,137.0,137.0,137.0,0.0,128.2006,128.2006,128.2006,128.2006,0.0
2017-12-27 14:50:00,137.0,137.0,136.9,136.9,3300.0,128.2006,128.2006,128.107,128.107,3300.0
2017-12-27 14:55:00,136.95,136.99,136.89,136.89,7668.0,128.1538,128.1913,128.0977,128.0977,7668.0
2017-12-27 15:00:00,136.87,136.89,136.78,136.82,11181.0,128.079,128.0977,127.9948,128.0322,11181.0
2017-12-27 15:05:00,136.81,136.82,136.76,136.76,3858.0,128.0228,128.0322,127.976,127.976,3858.0
2017-12-27 15:10:00,136.81,136.81,136.77,136.77,1968.0,128.0228,128.0228,127.9854,127.9854,1968.0
2017-12-27 15:15:00,136.79,136.79,136.74,136.76,3000.0,128.0041,128.0041,127.9573,127.976,3000.0
2017-12-27 15:20:00,136.79,136.8,136.74,136.74,14538.0,128.0041,128.0135,127.9573,127.9573,14538.0
2017-12-27 15:25:00,136.76,136.76,136.72,136.72,2703.0,127.976,127.976,127.9386,127.9386,2703.0
2017-12-27 15:30:00,136.74,136.77,136.71,136.73,7524.0,127.9573,127.9854,127.9292,127.948,7524.0
2017-12-27 15:35:00,136.72,136.73,136.59,136.66,15981.0,127.9386,127.948,127.817,127.8825,15981.0
2017-12-27 15:40:00,136.66,136.69,136.65,136.68,14400.0,127.8825,127.9105,127.8731,127.9012,14400.0
2017-12-27 15:45:00,136.69,136.72,136.66,136.67,17244.0,127.9105,127.9386,127.8825,127.8918,17244.0
2017-12-27 15:50:00,136.7,136.72,136.63,136.68,40206.0,127.9199,127.9386,127.8544,127.9012,40206.0
2017-12-27 15:55:00,136.66,136.84,136.66,136.72,44133.0,127.8825,128.0509,127.8825,127.9386,44133.0
2017-12-28 09:30:00,137.03,137.21,137.03,137.04,12951.0,128.2287,128.3971,128.2287,128.2381,12951.0
2017-12-28 09:35:00,137.1,137.1,136.61,136.73,7230.0,128.2942,128.2942,127.8357,127.948,7230.0
2017-12-28 09:40:00,136.69,136.69,136.37,136.37,5862.0,127.9105,127.9105,127.6111,127.6111,5862.0
2017-12-28 09:45:00,136.37,136.52,136.0,136.51,10200.0,127.6111,127.7515,127.2649,127.7421,10200.0
2017-12-28 09:50:00,136.37,136.43,136.22,136.28,5316.0,127.6111,127.6672,127.4707,127.5269,5316.0
2017-12-28 09:55:00,136.24,136.51,136.24,136.51,11295.0,127.4894,127.7421,127.4894,127.7421,11295.0
2017-12-28 10:00:00,136.5,136.5,136.28,136.4,7200.0,127.7327,127.7327,127.5269,127.6392,7200.0
2017-12-28 10:05:00,136.46,136.65,136.46,136.65,4500.0,127.6953,127.8731,127.6953,127.8731,4500.0
2017-12-28 10:10:00,136.73,136.84,136.73,136.82,1500.0,127.948,128.0509,127.948,128.0322,1500.0
2017-12-28 10:15:00,136.79,136.82,136.75,136.75,3600.0,128.0041,128.0322,127.9667,127.9667,3600.0
2017-12-28 10:20:00,136.8,136.91,136.8,136.91,3300.0,128.0135,128.1164,128.0135,128.1164,3300.0
2017-12-28 10:25:00,136.91,137.01,136.8,136.89,9420.0,128.1164,128.21,128.0135,128.0977,9420.0
2017-12-28 10:30:00,136.8,136.82,136.78,136.82,1500.0,128.0135,128.0322,127.9948,128.0322,1500.0
2017-12-28 10:35:00,136.83,136.92,136.82,136.92,2100.0,128.0415,128.1258,128.0322,128.1258,2100.0
2017-12-28 10:40:00,136.92,137.03,136.84,137.03,4500.0,128.1258,128.2287,128.0509,128.2287,4500.0
2017-12-28 10:45:00,137.0,137.0,136.93,136.93,4131.0,128.2006,128.2006,128.1351,128.1351,4131.0
2017-12-28 10:50:00,136.93,136.93,136.8,136.8,15867.0,128.1351,128.1351,128.0135,128.0135,15867.0
2017-12-28 10:55:00,136.8,136.81,136.64,136.71,9648.0,128.0135,128.0228,127.8637,127.9292,9648.0
2017-12-28 11:00:00,136.71,136.71,136.66,136.68,2100.0,127.9292,127.9292,127.8825,127.9012,2100.0
2017-12-28 11:05:00,136.68,136.78,136.67,136.78,6003.0,127.9012,127.9948,127.8918,127.9948,6003.0
2017-12-28 11:10:00,136.75,136.78,136.72,136.78,3150.0,127.9667,127.9948,127.9386,127.9948,3150.0
2017-12-28 11:15:00,136.8,136.9,136.8,136.89,3300.0,128.0135,128.107,128.0135,128.0977,3300.0
2017-12-28 11:20:00,136.88,136.88,136.88,136.88,600.0,128.0883,128.0883,128.0883,128.0883,600.0
2017-12-28 11:25:00,136.89,136.89,136.78,136.83,4263.0,128.0977,128.0977,127.9948,128.0415,4263.0
2017-12-28 11:30:00,136.82,136.85,136.82,136.85,1500.0,128.0322,128.0603,128.0322,128.0603,1500.0
2017-12-28 11:35:00,136.86,136.86,136.84,136.86,2100.0,128.0696,128.0696,128.0509,128.0696,2100.0
2017-12-28 11:40:00,136.86,136.94,136.85,136.85,5700.0,128.0696,128.1445,128.0603,128.0603,5700.0
2017-12-28 11:45:00,136.83,136.89,136.83,136.83,7710.0,128.0415,128.0977,128.0415,128.0415,7710.0
2017-12-28 11:50:00,136.81,136.81,136.72,136.72,4509.0,128.0228,128.0228,127.9386,127.9386,4509.0
2017-12-28 11:55:00,136.67,136.73,136.67,136.68,5100.0,127.8918,127.948,127.8918,127.9012,5100.0
2017-12-28 12:00:00,136.73,136.85,136.71,136.85,4800.0,127.948,128.0603,127.9292,128.0603,4800.0
2017-12-28 12:05:00,136.86,136.86,136.81,136.84,5400.0,128.0696,128.0696,128.0228,128.0509,5400.0
2017-12-28 12:10:00,136.84,136.84,136.84,136.84,0.0,128.0509,128.0509,128.0509,128.0509,0.0
2017-12-28 12:15:00,136.84,136.9,136.83,136.9,4803.0,128.0509,128.107,128.0415,128.107,4803.0
2017-12-28 12:20:00,136.83,136.83,136.81,136.81,1980.0,128.0415,128.0415,128.0228,128.0228,1980.0
2017-12-28 12:25:00,136.79,136.79,136.79,136.79,300.0,128.0041,128.0041,128.0041,128.0041,300.0
2017-12-28 12:30:00,136.81,136.81,136.77,136.78,2115.0,128.0228,128.0228,127.9854,127.9948,2115.0
2017-12-28 12:35:00,136.77,136.78,136.68,136.68,4500.0,127.9854,127.9948,127.9012,127.9012,4500.0
2017-12-28 12:40:00,136.68,136.7,136.62,136.7,7236.0,127.9012,127.9199,127.845,127.9199,7236.0
2017-12-28 12:45:00,136.68,136.74,136.67,136.71,7200.0,127.9012,127.9573,127.8918,127.9292,7200.0
2017-12-28 12:50:00,136.71,136.82,136.71,136.82,2301.0,127.9292,128.0322,127.9292,128.0322,2301.0
2017-12-28 12:55:00,136.84,136.88,136.84,136.88,1800.0,128.0509,128.0883,128.0509,128.0883,1800.0
2017-12-28 13:00:00,136.9,136.93,136.84,136.85,5100.0,128.107,128.1351,128.0509,128.0603,5100.0
2017-12-28 13:05:00,136.89,136.89,136.88,136.89,300.0,128.0977,128.0977,128.0883,128.0977,300.0
2017-12-28 13:10:00,136.83,136.85,136.81,136.81,5700.0,128.0415,128.0603,128.0228,128.0228,5700.0
2017-12-28 13:15:00,136.83,136.83,136.79,136.79,900.0,128.0415,128.0415,128.0041,128.0041,900.0
2017-12-28 13:20:00,136.81,136.85,136.8,136.85,1500.0,128.0228,128.0603,128.0135,128.0603,1500.0
2017-12-28 13:25:00,136.82,136.82,136.77,136.77,1500.0,128.0322,128.0322,127.9854,127.9854,1500.0
2017-12-28 13:30:00,136.79,136.81,136.76,136.81,3540.0,128.0041,128.0228,127.976,128.0228,3540.0
2017-12-28 13:35:00,136.86,137.02,136.86,137.02,5700.0,128.0696,128.2193,128.0696,128.2193,5700.0
2017-12-28 13:40:00,137.04,137.29,137.04,137.24,19194.0,128.2381,128.472,128.2381,128.4252,19194.0
2017-12-28 13:45:00,137.2,137.2,137.19,137.2,900.0,128.3878,128.3878,128.3784,128.3878,900.0
2017-12-28 13:50:00,137.15,137.15,137.06,137.08,5400.0,128.341,128.341,128.2568,128.2755,5400.0
2017-12-28 13:55:00,137.05,137.11,137.02,137.11,3606.0,128.2474,128.3036,128.2193,128.3036,3606.0
2017-12-28 14:00:00,137.12,137.24,137.12,137.22,6900.0,128.3129,128.4252,128.3129,128.4065,6900.0
2017-12-28 14:05:00,137.27,137.36,137.26,137.31,10779.0,128.4533,128.5375,128.4439,128.4907,10779.0
2017-12-28 14:10:00,137.25,137.3,137.2,137.28,4500.0,128.4346,128.4814,128.3878,128.4626,4500.0
2017-12-28 14:15:00,137.23,137.29,137.22,137.29,3300.0,128.4158,128.472,128.4065,128.472,3300.0
2017-12-28 14:20:00,137.34,137.39,137.23,137.31,7965.0,128.5188,128.5656,128.4158,128.4907,7965.0
2017-12-28 14:25:00,137.33,137.34,137.22,137.22,8079.0,128.5094,128.5188,128.4065,128.4065,8079.0
2017-12-28 14:30:00,137.22,137.36,137.22,137.3,5400.0,128.4065,128.5375,128.4065,128.4814,5400.0
2017-12-28 14:35:00,137.24,137.25,137.24,137.25,600.0,128.4252,128.4346,128.4252,128.4346,600.0
2017-12-28 14:40:00,137.31,137.45,137.3,137.42,10506.0,128.4907,128.6217,128.4814,128.5936,10506.0
2017-12-28 14:45:00,137.43,137.56,137.43,137.51,4713.0,128.603,128.7247,128.603,128.6779,4713.0
2017-12-28 14:50:00,137.5,137.5,137.43,137.44,2400.0,128.6685,128.6685,128.603,128.6124,2400.0
2017-12-28 14:55:00,137.4,137.6,137.4,137.6,6084.0,128.5749,128.7621,128.5749,128.7621,6084.0
2017-12-28 15:00:00,137.63,137.64,137.47,137.51,10083.0,128.7902,128.7995,128.6404,128.6779,10083.0
2017-12-28 15:05:00,137.48,137.48,137.44,137.44,2100.0,128.6498,128.6498,128.6124,128.6124,2100.0
2017-12-28 15:10:00,137.46,137.61,137.43,137.61,11451.0,128.6311,128.7714,128.603,128.7714,11451.0
2017-12-28 15:15:00,137.62,137.62,137.56,137.56,900.0,128.7808,128.7808,128.7247,128.7247,900.0
2017-12-28 15:20:00,137.56,137.61,137.54,137.58,7800.0,128.7247,128.7714,128.7059,128.7434,7800.0
2017-12-28 15:25:00,137.55,137.6,137.54,137.57,5808.0,128.7153,128.7621,128.7059,128.734,5808.0
2017-12-28 15:30:00,137.56,137.64,137.55,137.61,8871.0,128.7247,128.7995,128.7153,128.7714,8871.0
2017-12-28 15:35:00,137.61,137.62,137.56,137.56,5361.0,128.7714,128.7808,128.7247,128.7247,5361.0
2017-12-28 15:40:00,137.59,137.62,137.57,137.61,6600.0,128.7527,128.7808,128.734,128.7714,6600.0
2017-12-28 15:45:00,137.57,137.61,137.55,137.59,10080.0,128.734,128.7714,128.7153,128.7527,10080.0
2017-12-28 15:50:00,137.61,137.65,137.56,137.59,16461.0,128.7714,128.8089,128.7247,128.7527,16461.0
2017-12-28 15:55:00,137.57,137.72,137.55,137.66,55326.0,128.734,128.8744,128.7153,128.8182,55326.0
2017-12-29 09:30:00,137.93,138.57,137.93,138.2,20004.0,129.0709,129.6698,129.0709,129.3235,20004.0
2017-12-29 09:35:00,137.95,138.24,137.95,138.18,7680.0,129.0896,129.361,129.0896,129.3048,7680.0
2017-12-29 09:40:00,138.41,138.41,137.7,137.7,4596.0,129.5201,129.5201,128.8557,128.8557,4596.0
2017-12-29 09:45:00,137.77,137.77,137.47,137.47,8406.0,128.9212,128.9212,128.6404,128.6404,8406.0
2017-12-29 09:50:00,137.49,137.71,137.44,137.44,18300.0,128.6592,128.865,128.6124,128.6124,18300.0
2017-12-29 09:55:00,137.37,137.45,137.18,137.33,8160.0,128.5469,128.6217,128.3691,128.5094,8160.0
2017-12-29 10:00:00,137.33,137.39,137.26,137.26,18000.0,128.5094,128.5656,128.4439,128.4439,18000.0
2017-12-29 10:05:00,137.3,137.34,137.21,137.29,6075.0,128.4814,128.5188,128.3971,128.472,6075.0
2017-12-29 10:10:00,137.18,137.27,137.09,137.21,4200.0,128.3691,128.4533,128.2848,128.3971,4200.0
2017-12-29 10:15:00,137.29,137.29,136.98,136.98,3210.0,128.472,128.472,128.1819,128.1819,3210.0
2017-12-29 10:20:00,137.04,137.04,136.82,136.95,9387.0,128.2381,128.2381,128.0322,128.1538,9387.0
2017-12-29 10:25:00,136.89,137.15,136.89,137.11,5562.0,128.0977,128.341,128.0977,128.3036,5562.0
2017-12-29 10:30:00,137.16,137.16,136.98,136.99,1620.0,128.3503,128.3503,128.1819,128.1913,1620.0
2017-12-29 10:35:00,137.0,137.05,136.93,136.94,6819.0,128.2006,128.2474,128.1351,128.1445,6819.0
2017-12-29 10:40:00,136.97,137.04,136.93,137.04,2490.0,128.1725,128.2381,128.1351,128.2381,2490.0
2017-12-29 10:45:00,136.99,136.99,136.92,136.92,1800.0,128.1913,128.1913,128.1258,128.1258,1800.0
2017-12-29 10:50:00,136.89,136.98,136.88,136.9,8541.0,128.0977,128.1819,128.0883,128.107,8541.0
2017-12-29 10:55:00,136.88,136.92,136.75,136.75,16485.0,128.0883,128.1258,127.9667,127.9667,16485.0
2017-12-29 11:00:00,136.73,136.78,136.64,136.73,13287.0,127.948,127.9948,127.8637,127.948,13287.0
2017-12-29 11:05:00,136.78,137.0,136.78,136.95,8700.0,127.9948,128.2006,127.9948,128.1538,8700.0
2017-12-29 11:10:00,136.97,137.06,136.9,137.06,6600.0,128.1725,128.2568,128.107,128.2568,6600.0
2017-12-29 11:15:00,137.12,137.21,136.98,136.98,4500.0,128.3129,128.3971,128.1819,128.1819,4500.0
2017-12-29 11:20:00,136.99,137.02,136.94,136.94,900.0,128.1913,128.2193,128.1445,128.1445,900.0
2017-12-29 11:25:00,136.94,137.01,136.93,136.94,2100.0,128.1445,128.21,128.1351,128.1445,2100.0
2017-12-29 11:30:00,136.94,136.97,136.89,136.9,7002.0,128.1445,128.1725,128.0977,128.107,7002.0
2017-12-29 11:35:00,136.83,136.83,136.83,136.83,900.0,128.0415,128.0415,128.0415,128.0415,900.0
2017-12-29 11:40:00,136.8,136.87,136.75,136.82,17367.0,128.0135,128.079,127.9667,128.0322,17367.0
2017-12-29 11:45:00,136.81,136.92,136.8,136.88,9126.0,128.0228,128.1258,128.0135,128.0883,9126.0
2017-12-29 11:50:00,136.93,136.93,136.82,136.89,2100.0,128.1351,128.1351,128.0322,128.0977,2100.0
2017-12-29 11:55:00,136.82,136.83,136.82,136.83,600.0,128.0322,128.0415,128.0322,128.0415,600.0
2017-12-29 12:00:00,136.79,136.84,136.65,136.65,24726.0,128.0041,128.0509,127.8731,127.8731,24726.0
2017-12-29 12:05:00,136.63,136.72,136.63,136.66,2700.0,127.8544,127.9386,127.8544,127.8825,2700.0
2017-12-29 12:10:00,136.63,136.73,136.63,136.7,6417.0,127.8544,127.948,127.8544,127.9199,6417.0
2017-12-29 12:15:00,136.73,136.73,136.63,136.67,5364.0,127.948,127.948,127.8544,127.8918,5364.0
2017-12-29 12:20:00,136.68,136.85,136.67,136.78,30009.0,127.9012,128.0603,127.8918,127.9948,30009.0
2017-12-29 12:25:00,136.73,136.84,136.72,136.76,5454.0,127.948,128.0509,127.9386,127.976,5454.0
2017-12-29 12:30:00,136.79,136.88,136.79,136.79,7854.0,128.0041,128.0883,128.0041,128.0041,7854.0
2017-12-29 12:35:00,136.74,136.74,136.74,136.74,900.0,127.9573,127.9573,127.9573,127.9573,900.0
2017-12-29 12:40:00,136.74,136.74,136.74,136.74,300.0,127.9573,127.9573,127.9573,127.9573,300.0
2017-12-29 12:45:00,136.76,136.81,136.75,136.81,2715.0,127.976,128.0228,127.9667,128.0228,2715.0
2017-12-29 12:50:00,136.73,136.78,136.67,136.73,2688.0,127.948,127.9948,127.8918,127.948,2688.0
2017-12-29 12:55:00,136.65,136.74,136.62,136.66,6375.0,127.8731,127.9573,127.845,127.8825,6375.0
2017-12-29 13:00:00,136.66,136.66,136.59,136.66,12927.0,127.8825,127.8825,127.817,127.8825,12927.0
2017-12-29 13:05:00,136.64,136.72,136.64,136.72,2922.0,127.8637,127.9386,127.8637,127.9386,2922.0
2017-12-29 13:10:00,136.72,136.73,136.71,136.71,1200.0,127.9386,127.948,127.9292,127.9292,1200.0
2017-12-29 13:15:00,136.72,136.72,136.69,136.69,1500.0,127.9386,127.9386,127.9105,127.9105,1500.0
2017-12-29 13:20:00,136.74,136.83,136.73,136.77,6015.0,127.9573,128.0415,127.948,127.9854,6015.0
2017-12-29 13:25:00,136.78,136.82,136.78,136.8,1992.0,127.9948,128.0322,127.9948,128.0135,1992.0
2017-12-29 13:30:00,136.82,136.82,136.77,136.77,1923.0,128.0322,128.0322,127.9854,127.9854,1923.0
2017-12-29 13:35:00,136.76,136.76,136.68,136.7,5088.0,127.976,127.976,127.9012,127.9199,5088.0
2017-12-29 13:40:00,136.68,136.69,136.65,136.65,1200.0,127.9012,127.9105,127.8731,127.8731,1200.0
2017-12-29 13:45:00,136.59,136.59,136.59,136.59,600.0,127.817,127.817,127.817,127.817,600.0
2017-12-29 13:50:00,136.59,136.62,136.58,136.58,1815.0,127.817,127.845,127.8076,127.8076,1815.0
2017-12-29 13:55:00,136.53,136.54,136.46,136.49,3900.0,127.7608,127.7702,127.6953,127.7234,3900.0
2017-12-29 14:00:00,136.5,136.51,136.5,136.51,1215.0,127.7327,127.7421,127.7327,127.7421,1215.0
2017-12-29 14:05:00,136.49,136.6,136.49,136.6,5760.0,127.7234,127.8263,127.7234,127.8263,5760.0
2017-12-29 14:10:00,136.64,136.67,136.63,136.67,3960.0,127.8637,127.8918,127.8544,127.8918,3960.0
2017-12-29 14:15:00,136.67,136.68,136.62,136.62,3684.0,127.8918,127.9012,127.845,127.845,3684.0
2017-12-29 14:20:00,136.61,136.61,136.56,136.57,4053.0,127.8357,127.8357,127.7889,127.7982,4053.0
2017-12-29 14:25:00,136.62,136.66,136.56,136.66,9453.0,127.845,127.8825,127.7889,127.8825,9453.0
2017-12-29 14:30:00,136.63,136.64,136.61,136.64,3300.0,127.8544,127.8637,127.8357,127.8637,3300.0
2017-12-29 14:35:00,136.62,136.66,136.58,136.66,6936.0,127.845,127.8825,127.8076,127.8825,6936.0
2017-12-29 14:40:00,136.69,136.81,136.69,136.81,4500.0,127.9105,128.0228,127.9105,128.0228,4500.0
2017-12-29 14:45:00,136.86,136.87,136.82,136.87,6303.0,128.0696,128.079,128.0322,128.079,6303.0
2017-12-29 14:50:00,136.93,136.94,136.87,136.87,6975.0,128.1351,128.1445,128.079,128.079,6975.0
2017-12-29 14:55:00,136.92,137.05,136.78,136.83,6453.0,128.1258,128.2474,127.9948,128.0415,6453.0
2017-12-29 15:00:00,136.88,136.99,136.88,136.95,3909.0,128.0883,128.1913,128.0883,128.1538,3909.0
2017-12-29 15:05:00,136.98,137.14,136.97,137.13,5700.0,128.1819,128.3316,128.1725,128.3223,5700.0
2017-12-29 15:10:00,137.13,137.21,137.13,137.19,13533.0,128.3223,128.3971,128.3223,128.3784,13533.0
2017-12-29 15:15:00,137.19,137.21,137.17,137.18,6882.0,128.3784,128.3971,128.3597,128.3691,6882.0
2017-12-29 15:20:00,137.17,137.24,137.15,137.16,21429.0,128.3597,128.4252,128.341,128.3503,21429.0
2017-12-29 15:25:00,137.17,137.17,137.07,137.08,9414.0,128.3597,128.3597,128.2661,128.2755,9414.0
2017-12-29 15:30:00,137.04,137.05,136.87,136.87,11400.0,128.2381,128.2474,128.079,128.079,11400.0
2017-12-29 15:35:00,136.91,136.93,136.78,136.83,5241.0,128.1164,128.1351,127.9948,128.0415,5241.0
2017-12-29 15:40:00,136.81,136.94,136.52,136.94,26463.0,128.0228,128.1445,127.7515,128.1445,26463.0
2017-12-29 15:45:00,136.94,136.97,136.91,136.95,17265.0,128.1445,128.1725,128.1164,128.1538,17265.0
2017-12-29 15:50:00,136.94,136.94,136.83,136.84,25557.0,128.1445,128.1445,128.0415,128.0509,25557.0
2017-12-29 15:55:00,136.82,136.85,136.66,136.67,58944.0,128.0322,128.0603,127.8825,127.8918,58944.0
2018-01-02 09:30:00,136.86,137.41,136.86,137.32,34629.0,128.0696,128.5843,128.0696,128.5001,34629.0
2018-01-02 09:35:00,137.31,137.41,137.01,137.01,9153.0,128.4907,128.5843,128.21,128.21,9153.0
2018-01-02 09:40:00,137.02,137.14,136.97,137.03,7425.0,128.2193,128.3316,128.1725,128.2287,7425.0
2018-01-02 09:45:00,137.02,137.11,136.81,136.81,9204.0,128.2193,128.3036,128.0228,128.0228,9204.0
2018-01-02 09:50:00,136.69,136.8,136.66,136.66,6432.0,127.9105,128.0135,127.8825,127.8825,6432.0
2018-01-02 09:55:00,136.59,137.1,136.59,137.06,14481.0,127.817,128.2942,127.817,128.2568,14481.0
2018-01-02 10:00:00,136.99,137.14,136.98,137.14,6432.0,128.1913,128.3316,128.1819,128.3316,6432.0
2018-01-02 10:05:00,137.23,137.26,137.23,137.26,600.0,128.4158,128.4439,128.4158,128.4439,600.0
2018-01-02 10:10:00,137.26,137.29,137.2,137.25,15348.0,128.4439,128.472,128.3878,128.4346,15348.0
2018-01-02 10:15:00,137.33,137.5,137.33,137.46,17895.0,128.5094,128.6685,128.5094,128.6311,17895.0
2018-01-02 10:20:00,137.48,137.59,137.44,137.52,11730.0,128.6498,128.7527,128.6124,128.6872,11730.0
2018-01-02 10:25:00,137.47,137.55,137.42,137.54,3087.0,128.6404,128.7153,128.5936,128.7059,3087.0
2018-01-02 10:30:00,137.51,137.51,137.42,137.43,2295.0,128.6779,128.6779,128.5936,128.603,2295.0
2018-01-02 10:35:00,137.51,137.51,137.14,137.16,23661.0,128.6779,128.6779,128.3316,128.3503,23661.0
2018-01-02 10:40:00,137.17,137.23,137.07,137.23,8625.0,128.3597,128.4158,128.2661,128.4158,8625.0
2018-01-02 10:45:00,137.18,137.2,137.1,137.12,3828.0,128.3691,128.3878,128.2942,128.3129,3828.0
2018-01-02 10:50:00,137.06,137.23,137.05,137.22,8640.0,128.2568,128.4158,128.2474,128.4065,8640.0
2018-01-02 10:55:00,137.27,137.32,137.15,137.18,10500.0,128.4533,128.5001,128.341,128.3691,10500.0
2018-01-02 11:00:00,137.21,137.32,137.21,137.32,4278.0,128.3971,128.5001,128.3971,128.5001,4278.0
2018-01-02 11:05:00,137.25,137.26,137.18,137.26,3690.0,128.4346,128.4439,128.3691,128.4439,3690.0
2018-01-02 11:10:00,137.29,137.38,137.29,137.38,2400.0,128.472,128.5562,128.472,128.5562,2400.0
2018-01-02 11:15:00,137.38,137.48,137.38,137.47,2400.0,128.5562,128.6498,128.5562,128.6404,2400.0
2018-01-02 11:20:00,137.4,137.45,137.3,137.38,1500.0,128.5749,128.6217,128.4814,128.5562,1500.0
2018-01-02 11:25:00,137.38,137.45,137.36,137.45,4500.0,128.5562,128.6217,128.5375,128.6217,4500.0
2018-01-02 11:30:00,137.33,137.38,137.33,137.38,600.0,128.5094,128.5562,128.5094,128.5562,600.0
2018-01-02 11:35:00,137.38,137.38,137.31,137.38,3825.0,128.5562,128.5562,128.4907,128.5562,3825.0
2018-01-02 11:40:00,137.32,137.32,137.25,137.29,3600.0,128.5001,128.5001,128.4346,128.472,3600.0
2018-01-02 11:45:00,137.24,137.28,137.12,137.12,9372.0,128.4252,128.4626,128.3129,128.3129,9372.0
2018-01-02 11:50:00,137.13,137.13,136.82,136.9,9000.0,128.3223,128.3223,128.0322,128.107,9000.0
2018-01-02 11:55:00,136.91,137.02,136.9,137.02,3600.0,128.1164,128.2193,128.107,128.2193,3600.0
2018-01-02 12:00:00,137.05,137.22,137.02,137.22,6648.0,128.2474,128.4065,128.2193,128.4065,6648.0
2018-01-02 12:05:00,137.26,137.26,137.2,137.2,2400.0,128.4439,128.4439,128.3878,128.3878,2400.0
2018-01-02 12:10:00,137.28,137.28,137.23,137.23,1512.0,128.4626,128.4626,128.4158,128.4158,1512.0
2018-01-02 12:15:00,137.23,137.28,137.15,137.22,8523.0,128.4158,128.4626,128.341,128.4065,8523.0
2018-01-02 12:20:00,137.19,137.22,137.16,137.16,3870.0,128.3784,128.4065,128.3503,128.3503,3870.0
2018-01-02 12:25:00,137.06,137.14,137.06,137.14,600.0,128.2568,128.3316,128.2568,128.3316,600.0
2018-01-02 12:30:00,137.13,137.13,137.06,137.06,2850.0,128.3223,128.3223,128.2568,128.2568,2850.0
2018-01-02 12:35:00,137.12,137.15,137.05,137.05,5910.0,128.3129,128.341,128.2474,128.2474,5910.0
2018-01-02 12:40:00,137.13,137.13,137.09,137.09,615.0,128.3223,128.3223,128.2848,128.2848,615.0
2018-01-02 12:45:00,137.06,137.06,137.06,137.06,1104.0,128.2568,128.2568,128.2568,128.2568,1104.0
2018-01-02 12:50:00,137.16,137.21,137.16,137.21,1809.0,128.3503,128.3971,128.3503,128.3971,1809.0
2018-01-02 12:55:00,137.15,137.15,137.13,137.14,3477.0,128.341,128.341,128.3223,128.3316,3477.0
2018-01-02 13:00:00,137.18,137.18,137.18,137.18,900.0,128.3691,128.3691,128.3691,128.3691,900.0
2018-01-02 13:05:00,137.16,137.39,137.16,137.39,14847.0,128.3503,128.5656,128.3503,128.5656,14847.0
2018-01-02 13:10:00,137.35,137.47,137.35,137.39,3606.0,128.5281,128.6404,128.5281,128.5656,3606.0
2018-01-02 13:15:00,137.29,137.38,137.28,137.37,10620.0,128.472,128.5562,128.4626,128.5469,10620.0
2018-01-02 13:20:00,137.41,137.45,137.35,137.35,3600.0,128.5843,128.6217,128.5281,128.5281,3600.0
2018-01-02 13:25:00,137.32,137.33,137.28,137.28,1800.0,128.5001,128.5094,128.4626,128.4626,1800.0
2018-01-02 13:30:00,137.35,137.6,137.35,137.51,6597.0,128.5281,128.7621,128.5281,128.6779,6597.0
2018-01-02 13:35:00,137.52,137.52,137.52,137.52,300.0,128.6872,128.6872,128.6872,128.6872,300.0
2018-01-02 13:40:00,137.53,137.53,137.53,137.53,300.0,128.6966,128.6966,128.6966,128.6966,300.0
2018-01-02 13:45:00,137.49,137.55,137.46,137.55,3600.0,128.6592,128.7153,128.6311,128.7153,3600.0
2018-01-02 13:50:00,137.52,137.52,137.37,137.37,2700.0,128.6872,128.6872,128.5469,128.5469,2700.0
2018-01-02 13:55:00,137.4,137.45,137.24,137.45,6588.0,128.5749,128.6217,128.4252,128.6217,6588.0
2018-01-02 14:00:00,137.46,137.52,137.46,137.52,2400.0,128.6311,128.6872,128.6311,128.6872,2400.0
2018-01-02 14:05:00,137.47,137.49,137.35,137.49,14349.0,128.6404,128.6592,128.5281,128.6592,14349.0
2018-01-02 14:10:00,137.56,137.57,137.46,137.53,2352.0,128.7247,128.734,128.6311,128.6966,2352.0
2018-01-02 14:15:00,137.51,137.58,137.46,137.56,7998.0,128.6779,128.7434,128.6311,128.7247,7998.0
2018-01-02 14:20:00,137.59,137.59,137.45,137.45,4500.0,128.7527,128.7527,128.6217,128.6217,4500.0
2018-01-02 14:25:00,137.52,137.57,137.46,137.57,5277.0,128.6872,128.734,128.6311,128.734,5277.0
2018-01-02 14:30:00,137.61,137.61,137.48,137.54,4278.0,128.7714,128.7714,128.6498,128.7059,4278.0
2018-01-02 14:35:00,137.51,137.53,137.48,137.51,4500.0,128.6779,128.6966,128.6498,128.6779,4500.0
2018-01-02 14:40:00,137.5,137.51,137.4,137.4,8100.0,128.6685,128.6779,128.5749,128.5749,8100.0
2018-01-02 14:45:00,137.38,137.49,137.38,137.44,3453.0,128.5562,128.6592,128.5562,128.6124,3453.0
2018-01-02 14:50:00,137.4,137.47,137.23,137.24,10725.0,128.5749,128.6404,128.4158,128.4252,10725.0
2018-01-02 14:55:00,137.3,137.33,137.25,137.26,7680.0,128.4814,128.5094,128.4346,128.4439,7680.0
2018-01-02 15:00:00,137.3,137.35,137.27,137.34,12540.0,128.4814,128.5281,128.4533,128.5188,12540.0
2018-01-02 15:05:00,137.35,137.45,137.35,137.38,14238.0,128.5281,128.6217,128.5281,128.5562,14238.0
2018-01-02 15:10:00,137.39,137.45,137.39,137.4,5670.0,128.5656,128.6217,128.5656,128.5749,5670.0
2018-01-02 15:15:00,137.4,137.4,137.32,137.39,7500.0,128.5749,128.5749,128.5001,128.5656,7500.0
2018-01-02 15:20:00,137.39,137.45,137.36,137.45,11505.0,128.5656,128.6217,128.5375,128.6217,11505.0
2018-01-02 15:25:00,137.46,137.56,137.44,137.56,7068.0,128.6311,128.7247,128.6124,128.7247,7068.0
2018-01-02 15:30:00,137.59,137.59,137.5,137.5,9441.0,128.7527,128.7527,128.6685,128.6685,9441.0
2018-01-02 15:35:00,137.5,137.62,137.5,137.62,14724.0,128.6685,128.7808,128.6685,128.7808,14724.0
2018-01-02 15:40:00,137.66,137.73,137.64,137.73,5772.0,128.8182,128.8837,128.7995,128.8837,5772.0
2018-01-02 15:45:00,137.74,137.78,137.67,137.68,15900.0,128.8931,128.9305,128.8276,128.8369,15900.0
2018-01-02 15:50:00,137.68,137.71,137.65,137.69,20466.0,128.8369,128.865,128.8089,128.8463,20466.0
2018-01-02 15:55:00,137.67,137.93,137.67,137.85,52107.0,128.8276,129.0709,128.8276,128.996,52107.0
2018-01-03 09:30:00,138.2,138.4,138.18,138.28,24984.0,129.3235,129.5107,129.3048,129.3984,24984.0
2018-01-03 09:35:00,138.47,138.49,138.23,138.23,19734.0,129.5762,129.5949,129.3516,129.3516,19734.0
2018-01-03 09:40:00,138.22,138.3,137.78,138.3,18960.0,129.3423,129.4171,128.9305,129.4171,18960.0
2018-01-03 09:45:00,138.39,138.58,138.33,138.42,8100.0,129.5013,129.6791,129.4452,129.5294,8100.0
2018-01-03 09:50:00,138.11,138.29,137.98,138.27,6822.0,129.2393,129.4078,129.1177,129.3891,6822.0
2018-01-03 09:55:00,138.22,138.28,138.18,138.24,3051.0,129.3423,129.3984,129.3048,129.361,3051.0
2018-01-03 10:00:00,138.15,138.15,137.98,137.98,1479.0,129.2768,129.2768,129.1177,129.1177,1479.0
2018-01-03 10:05:00,138.16,138.19,138.09,138.19,1800.0,129.2861,129.3142,129.2206,129.3142,1800.0
2018-01-03 10:10:00,138.1,138.26,138.06,138.2,17103.0,129.23,129.3797,129.1925,129.3235,17103.0
2018-01-03 10:15:00,138.23,138.26,138.22,138.26,7800.0,129.3516,129.3797,129.3423,129.3797,7800.0
2018-01-03 10:20:00,138.2,138.26,138.2,138.26,600.0,129.3235,129.3797,129.3235,129.3797,600.0
2018-01-03 10:25:00,138.26,138.28,138.24,138.25,8520.0,129.3797,129.3984,129.361,129.3703,8520.0
2018-01-03 10:30:00,138.27,138.27,138.17,138.17,5340.0,129.3891,129.3891,129.2955,129.2955,5340.0
2018-01-03 10:35:00,138.17,138.46,138.08,138.45,9375.0,129.2955,129.5668,129.2113,129.5575,9375.0
2018-01-03 10:40:00,138.46,138.46,138.4,138.4,1509.0,129.5668,129.5668,129.5107,129.5107,1509.0
2018-01-03 10:45:00,138.39,138.45,138.3,138.3,13512.0,129.5013,129.5575,129.4171,129.4171,13512.0
2018-01-03 10:50:00,138.25,138.25,138.09,138.15,1500.0,129.3703,129.3703,129.2206,129.2768,1500.0
2018-01-03 10:55:00,138.09,138.26,138.09,138.25,5139.0,129.2206,129.3797,129.2206,129.3703,5139.0
2018-01-03 11:00:00,138.29,138.33,138.22,138.22,3906.0,129.4078,129.4452,129.3423,129.3423,3906.0
2018-01-03 11:05:00,138.31,138.48,138.31,138.48,3300.0,129.4265,129.5856,129.4265,129.5856,3300.0
2018-01-03 11:10:00,138.51,138.58,138.39,138.58,10872.0,129.6136,129.6791,129.5013,129.6791,10872.0
2018-01-03 11:15:00,138.54,138.54,138.54,138.54,300.0,129.6417,129.6417,129.6417,129.6417,300.0
2018-01-03 11:20:00,138.46,138.53,138.22,138.22,16011.0,129.5668,129.6324,129.3423,129.3423,16011.0
2018-01-03 11:25:00,138.27,138.27,138.24,138.25,600.0,129.3891,129.3891,129.361,129.3703,600.0
2018-01-03 11:30:00,138.24,138.3,138.03,138.06,17634.0,129.361,129.4171,129.1645,129.1925,17634.0
2018-01-03 11:35:00,138.06,138.06,138.0,138.0,5310.0,129.1925,129.1925,129.1364,129.1364,5310.0
2018-01-03 11:40:00,137.91,137.96,137.91,137.96,1500.0,129.0522,129.099,129.0522,129.099,1500.0
2018-01-03 11:45:00,137.92,138.0,137.92,137.97,9060.0,129.0615,129.1364,129.0615,129.1083,9060.0
2018-01-03 11:50:00,137.88,137.88,137.8,137.83,10695.0,129.0241,129.0241,128.9492,128.9773,10695.0
2018-01-03 11:55:00,137.78,137.78,137.69,137.73,5925.0,128.9305,128.9305,128.8463,128.8837,5925.0
2018-01-03 12:00:00,137.73,137.73,137.73,137.73,0.0,128.8837,128.8837,128.8837,128.8837,0.0
2018-01-03 12:05:00,137.64,137.68,137.64,137.68,1200.0,128.7995,128.8369,128.7995,128.8369,1200.0
2018-01-03 12:10:00,137.68,137.74,137.68,137.71,4200.0,128.8369,128.8931,128.8369,128.865,4200.0
2018-01-03 12:15:00,137.75,137.75,137.65,137.65,5793.0,128.9025,128.9025,128.8089,128.8089,5793.0
2018-01-03 12:20:00,137.68,137.71,137.6,137.6,4824.0,128.8369,128.865,128.7621,128.7621,4824.0
2018-01-03 12:25:00,137.54,137.63,137.53,137.63,4650.0,128.7059,128.7902,128.6966,128.7902,4650.0
2018-01-03 12:30:00,137.64,137.65,137.6,137.65,3000.0,128.7995,128.8089,128.7621,128.8089,3000.0
2018-01-03 12:35:00,137.72,137.77,137.7,137.77,3024.0,128.8744,128.9212,128.8557,128.9212,3024.0
2018-01-03 12:40:00,137.82,137.91,137.77,137.9,3153.0,128.968,129.0522,128.9212,129.0428,3153.0
2018-01-03 12:45:00,137.89,137.92,137.88,137.89,3600.0,129.0335,129.0615,129.0241,129.0335,3600.0
2018-01-03 12:50:00,137.97,137.97,137.97,137.97,2100.0,129.1083,129.1083,129.1083,129.1083,2100.0
2018-01-03 12:55:00,137.99,138.0,137.92,137.96,3312.0,129.127,129.1364,129.0615,129.099,3312.0
2018-01-03 13:00:00,137.95,138.01,137.93,137.97,6300.0,129.0896,129.1458,129.0709,129.1083,6300.0
2018-01-03 13:05:00,137.98,137.98,137.92,137.92,600.0,129.1177,129.1177,129.0615,129.0615,600.0
2018-01-03 13:10:00,137.86,137.88,137.82,137.82,4188.0,129.0054,129.0241,128.968,128.968,4188.0
2018-01-03 13:15:00,137.86,137.89,137.84,137.88,1500.0,129.0054,129.0335,128.9867,129.0241,1500.0
2018-01-03 13:20:00,137.84,137.89,137.75,137.75,6624.0,128.9867,129.0335,128.9025,128.9025,6624.0
2018-01-03 13:25:00,137.79,137.82,137.7,137.72,6600.0,128.9399,128.968,128.8557,128.8744,6600.0
2018-01-03 13:30:00,137.78,137.84,137.75,137.82,8700.0,128.9305,128.9867,128.9025,128.968,8700.0
2018-01-03 13:35:00,137.83,137.89,137.83,137.84,5700.0,128.9773,129.0335,128.9773,128.9867,5700.0
2018-01-03 13:40:00,137.8,137.9,137.8,137.9,11700.0,128.9492,129.0428,128.9492,129.0428,11700.0
2018-01-03 13:45:00,137.85,137.87,137.82,137.85,9150.0,128.996,129.0147,128.968,128.996,9150.0
2018-01-03 13:50:00,137.9,137.92,137.42,137.47,26976.0,129.0428,129.0615,128.5936,128.6404,26976.0
2018-01-03 13:55:00,137.6,137.62,137.4,137.49,33357.0,128.7621,128.7808,128.5749,128.6592,33357.0
2018-01-03 14:00:00,137.5,137.95,137.47,137.95,20556.0,128.6685,129.0896,128.6404,129.0896,20556.0
2018-01-03 14:05:00,137.95,137.95,137.85,137.95,19854.0,129.0896,129.0896,128.996,129.0896,19854.0
2018-01-03 14:10:00,138.16,138.2,138.08,138.09,4536.0,129.2861,129.3235,129.2113,129.2206,4536.0
2018-01-03 14:15:00,138.06,138.12,137.96,138.12,5700.0,129.1925,129.2487,129.099,129.2487,5700.0
2018-01-03 14:20:00,138.13,138.19,138.08,138.14,2406.0,129.258,129.3142,129.2113,129.2674,2406.0
2018-01-03 14:25:00,138.17,138.17,138.13,138.13,1545.0,129.2955,129.2955,129.258,129.258,1545.0
2018-01-03 14:30:00,138.17,138.2,138.12,138.18,5751.0,129.2955,129.3235,129.2487,129.3048,5751.0
2018-01-03 14:35:00,138.12,138.34,138.12,138.34,6867.0,129.2487,129.4546,129.2487,129.4546,6867.0
2018-01-03 14:40:00,138.27,138.33,138.17,138.33,8700.0,129.3891,129.4452,129.2955,129.4452,8700.0
2018-01-03 14:45:00,138.35,138.35,138.33,138.33,1200.0,129.4639,129.4639,129.4452,129.4452,1200.0
2018-01-03 14:50:00,138.27,138.27,138.18,138.18,1305.0,129.3891,129.3891,129.3048,129.3048,1305.0
2018-01-03 14:55:00,138.24,138.31,138.24,138.31,1740.0,129.361,129.4265,129.361,129.4265,1740.0
2018-01-03 15:00:00,138.39,138.45,138.37,138.45,6693.0,129.5013,129.5575,129.4826,129.5575,6693.0
2018-01-03 15:05:00,138.39,138.43,138.28,138.34,5751.0,129.5013,129.5388,129.3984,129.4546,5751.0
2018-01-03 15:10:00,138.41,138.44,138.39,138.44,2793.0,129.5201,129.5481,129.5013,129.5481,2793.0
2018-01-03 15:15:00,138.46,138.51,138.38,138.45,41343.0,129.5668,129.6136,129.492,129.5575,41343.0
2018-01-03 15:20:00,138.5,138.52,138.29,138.29,5280.0,129.6043,129.623,129.4078,129.4078,5280.0
2018-01-03 15:25:00,138.32,138.35,138.31,138.33,2589.0,129.4358,129.4639,129.4265,129.4452,2589.0
2018-01-03 15:30:00,138.33,138.46,138.33,138.46,7500.0,129.4452,129.5668,129.4452,129.5668,7500.0
2018-01-03 15:35:00,138.5,138.5,138.43,138.48,19470.0,129.6043,129.6043,129.5388,129.5856,19470.0
2018-01-03 15:40:00,138.5,138.55,138.5,138.53,6651.0,129.6043,129.6511,129.6043,129.6324,6651.0
2018-01-03 15:45:00,138.54,138.59,138.48,138.49,21207.0,129.6417,129.6885,129.5856,129.5949,21207.0
2018-01-03 15:50:00,138.45,138.56,138.43,138.51,15609.0,129.5575,129.6604,129.5388,129.6136,15609.0
2018-01-03 15:55:00,138.54,138.56,138.39,138.46,38967.0,129.6417,129.6604,129.5013,129.5668,38967.0
2018-01-04 09:30:00,139.32,139.63,138.61,139.55,51765.0,130.3716,130.6617,129.7072,130.5868,51765.0
2018-01-04 09:35:00,139.66,139.88,139.25,139.36,20100.0,130.6898,130.8956,130.3061,130.409,20100.0
2018-01-04 09:40:00,139.17,139.99,139.17,139.53,24717.0,130.2312,130.9986,130.2312,130.5681,24717.0
2018-01-04 09:45:00,139.6,140.32,139.6,140.32,38409.0,130.6336,131.3074,130.6336,131.3074,38409.0
2018-01-04 09:50:00,140.19,140.55,140.04,140.26,27783.0,131.1857,131.5226,131.0454,131.2512,27783.0
2018-01-04 09:55:00,140.06,140.26,139.94,139.94,23739.0,131.0641,131.2512,130.9518,130.9518,23739.0
2018-01-04 10:00:00,139.56,139.58,139.45,139.53,8241.0,130.5962,130.6149,130.4933,130.5681,8241.0
2018-01-04 10:05:00,139.46,139.49,139.26,139.26,10230.0,130.5026,130.5307,130.3155,130.3155,10230.0
2018-01-04 10:10:00,139.29,139.42,139.23,139.26,16260.0,130.3435,130.4652,130.2874,130.3155,16260.0
2018-01-04 10:15:00,139.27,139.28,139.17,139.18,11337.0,130.3248,130.3342,130.2312,130.2406,11337.0
2018-01-04 10:20:00,139.18,139.33,139.18,139.29,43887.0,130.2406,130.381,130.2406,130.3435,43887.0
2018-01-04 10:25:00,139.29,139.29,139.2,139.2,21426.0,130.3435,130.3435,130.2593,130.2593,21426.0
2018-01-04 10:30:00,139.24,139.29,139.2,139.22,12597.0,130.2967,130.3435,130.2593,130.278,12597.0
2018-01-04 10:35:00,139.25,139.44,139.21,139.32,23025.0,130.3061,130.4839,130.2687,130.3716,23025.0
2018-01-04 10:40:00,139.26,139.32,138.85,138.85,11313.0,130.3155,130.3716,129.9318,129.9318,11313.0
2018-01-04 10:45:00,138.85,138.88,138.79,138.79,7500.0,129.9318,129.9599,129.8757,129.8757,7500.0
2018-01-04 10:50:00,138.79,138.79,138.58,138.61,7557.0,129.8757,129.8757,129.6791,129.7072,7557.0
2018-01-04 10:55:00,138.58,138.8,138.46,138.8,9495.0,129.6791,129.885,129.5668,129.885,9495.0
2018-01-04 11:00:00,138.83,139.05,138.83,138.92,7944.0,129.9131,130.119,129.9131,129.9973,7944.0
2018-01-04 11:05:00,138.9,138.94,138.78,138.79,7341.0,129.9786,130.016,129.8663,129.8757,7341.0
2018-01-04 11:10:00,138.85,138.85,138.75,138.78,15102.0,129.9318,129.9318,129.8382,129.8663,15102.0
2018-01-04 11:15:00,138.78,138.93,138.77,138.89,9819.0,129.8663,130.0067,129.8569,129.9692,9819.0
2018-01-04 11:20:00,138.84,138.84,138.73,138.73,7371.0,129.9224,129.9224,129.8195,129.8195,7371.0
2018-01-04 11:25:00,138.65,138.73,138.43,138.6,10413.0,129.7446,129.8195,129.5388,129.6979,10413.0
2018-01-04 11:30:00,138.52,138.57,138.46,138.52,4875.0,129.623,129.6698,129.5668,129.623,4875.0
2018-01-04 11:35:00,138.51,138.51,138.33,138.45,3600.0,129.6136,129.6136,129.4452,129.5575,3600.0
2018-01-04 11:40:00,138.45,138.49,138.33,138.41,10917.0,129.5575,129.5949,129.4452,129.5201,10917.0
2018-01-04 11:45:00,138.42,138.43,138.29,138.38,26088.0,129.5294,129.5388,129.4078,129.492,26088.0
2018-01-04 11:50:00,138.34,138.46,138.33,138.44,10413.0,129.4546,129.5668,129.4452,129.5481,10413.0
2018-01-04 11:55:00,138.47,138.77,138.47,138.57,3315.0,129.5762,129.8569,129.5762,129.6698,3315.0
2018-01-04 12:00:00,138.57,138.67,138.57,138.65,2100.0,129.6698,129.7634,129.6698,129.7446,2100.0
2018-01-04 12:05:00,138.61,138.61,138.46,138.5,8217.0,129.7072,129.7072,129.5668,129.6043,8217.0
2018-01-04 12:10:00,138.49,138.53,138.39,138.43,6522.0,129.5949,129.6324,129.5013,129.5388,6522.0
2018-01-04 12:15:00,138.41,138.44,138.31,138.31,15426.0,129.5201,129.5481,129.4265,129.4265,15426.0
2018-01-04 12:20:00,138.27,138.27,138.0,138.0,3507.0,129.3891,129.3891,129.1364,129.1364,3507.0
2018-01-04 12:25:00,138.08,138.18,138.07,138.18,5133.0,129.2113,129.3048,129.2019,129.3048,5133.0
2018-01-04 12:30:00,138.16,138.18,138.13,138.16,1941.0,129.2861,129.3048,129.258,129.2861,1941.0
2018-01-04 12:35:00,138.15,138.19,138.13,138.13,4980.0,129.2768,129.3142,129.258,129.258,4980.0
2018-01-04 12:40:00,138.16,138.25,138.16,138.2,4137.0,129.2861,129.3703,129.2861,129.3235,4137.0
2018-01-04 12:45:00,138.21,138.24,138.13,138.16,2700.0,129.3329,129.361,129.258,129.2861,2700.0
2018-01-04 12:50:00,138.17,138.17,138.1,138.1,2682.0,129.2955,129.2955,129.23,129.23,2682.0
2018-01-04 12:55:00,138.1,138.13,138.03,138.03,9492.0,129.23,129.258,129.1645,129.1645,9492.0
2018-01-04 13:00:00,138.02,138.05,138.0,138.0,2301.0,129.1551,129.1832,129.1364,129.1364,2301.0
2018-01-04 13:05:00,138.02,138.08,138.0,138.05,4263.0,129.1551,129.2113,129.1364,129.1832,4263.0
2018-01-04 13:10:00,138.05,138.12,138.0,138.0,9516.0,129.1832,129.2487,129.1364,129.1364,9516.0
2018-01-04 13:15:00,137.97,138.07,137.97,138.07,7452.0,129.1083,129.2019,129.1083,129.2019,7452.0
2018-01-04 13:20:00,138.03,138.07,138.0,138.01,4764.0,129.1645,129.2019,129.1364,129.1458,4764.0
2018-01-04 13:25:00,138.01,138.04,137.81,137.81,7200.0,129.1458,129.1738,128.9586,128.9586,7200.0
2018-01-04 13:30:00,137.96,137.99,137.9,137.99,9705.0,129.099,129.127,129.0428,129.127,9705.0
2018-01-04 13:35:00,138.0,138.0,137.92,137.97,3159.0,129.1364,129.1364,129.0615,129.1083,3159.0
2018-01-04 13:40:00,137.99,138.07,137.96,138.02,5400.0,129.127,129.2019,129.099,129.1551,5400.0
2018-01-04 13:45:00,138.03,138.08,138.0,138.0,3429.0,129.1645,129.2113,129.1364,129.1364,3429.0
2018-01-04 13:50:00,137.98,138.02,137.92,137.92,8808.0,129.1177,129.1551,129.0615,129.0615,8808.0
2018-01-04 13:55:00,137.92,137.99,137.79,137.99,15144.0,129.0615,129.127,128.9399,129.127,15144.0
2018-01-04 14:00:00,138.01,138.09,137.96,138.09,4338.0,129.1458,129.2206,129.099,129.2206,4338.0
2018-01-04 14:05:00,138.04,138.05,138.02,138.03,3132.0,129.1738,129.1832,129.1551,129.1645,3132.0
2018-01-04 14:10:00,138.02,138.04,137.97,138.04,7836.0,129.1551,129.1738,129.1083,129.1738,7836.0
2018-01-04 14:15:00,138.04,138.11,138.0,138.0,3915.0,129.1738,129.2393,129.1364,129.1364,3915.0
2018-01-04 14:20:00,138.05,138.05,137.97,137.97,4314.0,129.1832,129.1832,129.1083,129.1083,4314.0
2018-01-04 14:25:00,137.98,138.08,137.94,138.01,11544.0,129.1177,129.2113,129.0802,129.1458,11544.0
2018-01-04 14:30:00,137.98,138.12,137.98,138.1,13584.0,129.1177,129.2487,129.1177,129.23,13584.0
2018-01-04 14:35:00,138.06,138.06,137.88,137.99,4200.0,129.1925,129.1925,129.0241,129.127,4200.0
2018-01-04 14:40:00,137.98,138.0,137.93,137.95,8196.0,129.1177,129.1364,129.0709,129.0896,8196.0
2018-01-04 14:45:00,137.96,137.97,137.9,137.92,5907.0,129.099,129.1083,129.0428,129.0615,5907.0
2018-01-04 14:50:00,137.9,137.94,137.88,137.88,9867.0,129.0428,129.0802,129.0241,129.0241,9867.0
2018-01-04 14:55:00,137.89,137.91,137.82,137.87,8595.0,129.0335,129.0522,128.968,129.0147,8595.0
2018-01-04 15:00:00,137.85,137.87,137.76,137.87,12828.0,128.996,129.0147,128.9118,129.0147,12828.0
2018-01-04 15:05:00,137.84,137.87,137.81,137.83,10038.0,128.9867,129.0147,128.9586,128.9773,10038.0
2018-01-04 15:10:00,137.83,137.9,137.83,137.87,8643.0,128.9773,129.0428,128.9773,129.0147,8643.0
2018-01-04 15:15:00,137.88,137.93,137.84,137.93,7110.0,129.0241,129.0709,128.9867,129.0709,7110.0
2018-01-04 15:20:00,137.94,137.94,137.85,137.85,11256.0,129.0802,129.0802,128.996,128.996,11256.0
2018-01-04 15:25:00,137.88,138.01,137.88,137.99,10980.0,129.0241,129.1458,129.0241,129.127,10980.0
2018-01-04 15:30:00,137.99,137.99,137.92,137.95,7050.0,129.127,129.127,129.0615,129.0896,7050.0
2018-01-04 15:35:00,137.95,137.96,137.92,137.92,16008.0,129.0896,129.099,129.0615,129.0615,16008.0
2018-01-04 15:40:00,137.91,137.93,137.83,137.83,12057.0,129.0522,129.0709,128.9773,128.9773,12057.0
2018-01-04 15:45:00,137.83,137.92,137.81,137.92,20664.0,128.9773,129.0615,128.9586,129.0615,20664.0
2018-01-04 15:50:00,137.89,137.9,137.82,137.86,22290.0,129.0335,129.0428,128.968,129.0054,22290.0
2018-01-04 15:55:00,137.86,137.87,137.67,137.7,110676.0,129.0054,129.0147,128.8276,128.8557,110676.0
2018-01-05 09:30:00,138.79,139.15,138.51,138.52,29010.0,129.8757,130.2125,129.6136,129.623,29010.0
2018-01-05 09:35:00,138.61,138.85,138.46,138.85,3669.0,129.7072,129.9318,129.5668,129.9318,3669.0
2018-01-05 09:40:00,138.79,138.88,138.69,138.7,5913.0,129.8757,129.9599,129.7821,129.7914,5913.0
2018-01-05 09:45:00,138.81,138.99,138.77,138.87,7920.0,129.8944,130.0628,129.8569,129.9505,7920.0
2018-01-05 09:50:00,138.84,139.0,138.71,138.9,10200.0,129.9224,130.0722,129.8008,129.9786,10200.0
2018-01-05 09:55:00,138.89,138.89,138.41,138.46,13341.0,129.9692,129.9692,129.5201,129.5668,13341.0
2018-01-05 10:00:00,138.5,139.05,138.47,138.95,9852.0,129.6043,130.119,129.5762,130.0254,9852.0
2018-01-05 10:05:00,139.03,139.26,139.01,139.08,8712.0,130.1002,130.3155,130.0815,130.147,8712.0
2018-01-05 10:10:00,139.12,139.18,139.05,139.12,5400.0,130.1845,130.2406,130.119,130.1845,5400.0
2018-01-05 10:15:00,139.13,139.29,139.11,139.17,10290.0,130.1938,130.3435,130.1751,130.2312,10290.0
2018-01-05 10:20:00,139.19,139.29,139.11,139.11,6687.0,130.25,130.3435,130.1751,130.1751,6687.0
2018-01-05 10:25:00,139.11,139.18,139.07,139.18,19200.0,130.1751,130.2406,130.1377,130.2406,19200.0
2018-01-05 10:30:00,139.21,139.22,139.08,139.08,2400.0,130.2687,130.278,130.147,130.147,2400.0
2018-01-05 10:35:00,139.11,139.33,139.08,139.27,15783.0,130.1751,130.381,130.147,130.3248,15783.0
2018-01-05 10:40:00,139.21,139.4,139.17,139.39,3900.0,130.2687,130.4465,130.2312,130.4371,3900.0
2018-01-05 10:45:00,139.33,139.33,139.09,139.13,3600.0,130.381,130.381,130.1564,130.1938,3600.0
2018-01-05 10:50:00,139.09,139.29,139.09,139.2,11421.0,130.1564,130.3435,130.1564,130.2593,11421.0
2018-01-05 10:55:00,139.24,139.32,139.23,139.31,11751.0,130.2967,130.3716,130.2874,130.3623,11751.0
2018-01-05 11:00:00,139.23,139.38,139.22,139.37,6051.0,130.2874,130.4278,130.278,130.4184,6051.0
2018-01-05 11:05:00,139.38,139.65,139.38,139.49,18213.0,130.4278,130.6804,130.4278,130.5307,18213.0
2018-01-05 11:10:00,139.49,139.73,139.4,139.61,13410.0,130.5307,130.7553,130.4465,130.643,13410.0
2018-01-05 11:15:00,139.61,139.83,139.61,139.81,19893.0,130.643,130.8489,130.643,130.8301,19893.0
2018-01-05 11:20:00,139.75,140.0,139.74,139.96,12309.0,130.774,131.0079,130.7646,130.9705,12309.0
2018-01-05 11:25:00,139.96,140.33,139.96,140.11,29598.0,130.9705,131.3167,130.9705,131.1109,29598.0
2018-01-05 11:30:00,139.98,139.98,139.87,139.88,2730.0,130.9892,130.9892,130.8863,130.8956,2730.0
2018-01-05 11:35:00,139.87,139.94,139.8,139.91,17508.0,130.8863,130.9518,130.8208,130.9237,17508.0
2018-01-05 11:40:00,139.98,140.24,139.88,140.24,19458.0,130.9892,131.2325,130.8956,131.2325,19458.0
2018-01-05 11:45:00,140.2,140.27,140.1,140.18,6300.0,131.1951,131.2606,131.1015,131.1764,6300.0
2018-01-05 11:50:00,140.16,140.16,139.93,139.94,17685.0,131.1577,131.1577,130.9424,130.9518,17685.0
2018-01-05 11:55:00,139.97,140.12,139.95,140.12,20478.0,130.9799,131.1202,130.9611,131.1202,20478.0
2018-01-05 12:00:00,140.07,140.07,140.01,140.01,6900.0,131.0734,131.0734,131.0173,131.0173,6900.0
2018-01-05 12:05:00,140.01,140.2,139.96,140.0,7506.0,131.0173,131.1951,130.9705,131.0079,7506.0
2018-01-05 12:10:00,140.0,140.17,139.99,140.1,13575.0,131.0079,131.167,130.9986,131.1015,13575.0
2018-01-05 12:15:00,140.1,140.19,140.01,140.01,15870.0,131.1015,131.1857,131.0173,131.0173,15870.0
2018-01-05 12:20:00,139.87,139.87,139.74,139.87,1533.0,130.8863,130.8863,130.7646,130.8863,1533.0
2018-01-05 12:25:00,139.72,139.95,139.72,139.92,10650.0,130.7459,130.9611,130.7459,130.9331,10650.0
2018-01-05 12:30:00,139.94,139.99,139.86,139.95,8910.0,130.9518,130.9986,130.8769,130.9611,8910.0
2018-01-05 12:35:00,139.85,139.9,139.71,139.88,10965.0,130.8676,130.9144,130.7366,130.8956,10965.0
2018-01-05 12:40:00,139.89,139.96,139.89,139.96,600.0,130.905,130.9705,130.905,130.9705,600.0
2018-01-05 12:45:00,139.93,139.93,139.85,139.86,2811.0,130.9424,130.9424,130.8676,130.8769,2811.0
2018-01-05 12:50:00,139.85,139.85,139.79,139.83,1800.0,130.8676,130.8676,130.8114,130.8489,1800.0
2018-01-05 12:55:00,139.75,139.83,139.67,139.83,14466.0,130.774,130.8489,130.6991,130.8489,14466.0
2018-01-05 13:00:00,139.78,139.87,139.78,139.78,4200.0,130.8021,130.8863,130.8021,130.8021,4200.0
2018-01-05 13:05:00,139.79,139.86,139.74,139.85,13695.0,130.8114,130.8769,130.7646,130.8676,13695.0
2018-01-05 13:10:00,139.86,139.96,139.81,139.96,2100.0,130.8769,130.9705,130.8301,130.9705,2100.0
2018-01-05 13:15:00,140.0,140.08,139.91,140.0,9300.0,131.0079,131.0828,130.9237,131.0079,9300.0
2018-01-05 13:20:00,140.02,140.1,140.01,140.09,2100.0,131.0267,131.1015,131.0173,131.0922,2100.0
2018-01-05 13:25:00,140.05,140.09,140.01,140.09,2325.0,131.0547,131.0922,131.0173,131.0922,2325.0
2018-01-05 13:30:00,140.09,140.21,140.09,140.2,9681.0,131.0922,131.2044,131.0922,131.1951,9681.0
2018-01-05 13:35:00,140.13,140.13,139.88,139.96,21474.0,131.1296,131.1296,130.8956,130.9705,21474.0
2018-01-05 13:40:00,139.92,139.93,139.92,139.93,600.0,130.9331,130.9424,130.9331,130.9424,600.0
2018-01-05 13:45:00,140.04,140.2,139.92,140.07,8982.0,131.0454,131.1951,130.9331,131.0734,8982.0
2018-01-05 13:50:00,140.07,140.18,139.97,140.01,16428.0,131.0734,131.1764,130.9799,131.0173,16428.0
2018-01-05 13:55:00,140.01,140.05,139.84,139.84,12738.0,131.0173,131.0547,130.8582,130.8582,12738.0
2018-01-05 14:00:00,139.84,139.99,139.84,139.97,4890.0,130.8582,130.9986,130.8582,130.9799,4890.0
2018-01-05 14:05:00,139.93,139.98,139.88,139.98,4818.0,130.9424,130.9892,130.8956,130.9892,4818.0
2018-01-05 14:10:00,140.0,140.18,139.98,140.13,4287.0,131.0079,131.1764,130.9892,131.1296,4287.0
2018-01-05 14:15:00,140.14,140.2,140.14,140.2,1200.0,131.1389,131.1951,131.1389,131.1951,1200.0
2018-01-05 14:20:00,140.12,140.23,140.12,140.22,9399.0,131.1202,131.2232,131.1202,131.2138,9399.0
2018-01-05 14:25:00,140.17,140.27,140.17,140.25,3480.0,131.167,131.2606,131.167,131.2419,3480.0
2018-01-05 14:30:00,140.28,140.47,140.28,140.37,9747.0,131.27,131.4477,131.27,131.3542,9747.0
2018-01-05 14:35:00,140.39,140.39,140.31,140.36,18921.0,131.3729,131.3729,131.298,131.3448,18921.0
2018-01-05 14:40:00,140.35,140.37,140.26,140.26,3600.0,131.3355,131.3542,131.2512,131.2512,3600.0
2018-01-05 14:45:00,140.29,140.37,140.25,140.32,10407.0,131.2793,131.3542,131.2419,131.3074,10407.0
2018-01-05 14:50:00,140.27,140.4,140.22,140.22,12741.0,131.2606,131.3822,131.2138,131.2138,12741.0
2018-01-05 14:55:00,140.15,140.2,140.09,140.16,8088.0,131.1483,131.1951,131.0922,131.1577,8088.0
2018-01-05 15:00:00,140.2,140.29,140.19,140.22,11250.0,131.1951,131.2793,131.1857,131.2138,11250.0
2018-01-05 15:05:00,140.16,140.24,140.13,140.24,4341.0,131.1577,131.2325,131.1296,131.2325,4341.0
2018-01-05 15:10:00,140.21,140.32,140.16,140.22,8610.0,131.2044,131.3074,131.1577,131.2138,8610.0
2018-01-05 15:15:00,140.29,140.41,140.22,140.41,10506.0,131.2793,131.3916,131.2138,131.3916,10506.0
2018-01-05 15:20:00,140.3,140.42,140.3,140.42,3900.0,131.2887,131.401,131.2887,131.401,3900.0
2018-01-05 15:25:00,140.42,140.43,140.32,140.37,6297.0,131.401,131.4103,131.3074,131.3542,6297.0
2018-01-05 15:30:00,140.37,140.37,140.33,140.35,6804.0,131.3542,131.3542,131.3167,131.3355,6804.0
2018-01-05 15:35:00,140.34,140.37,140.3,140.34,7599.0,131.3261,131.3542,131.2887,131.3261,7599.0
2018-01-05 15:40:00,140.36,140.41,140.25,140.26,10881.0,131.3448,131.3916,131.2419,131.2512,10881.0
2018-01-05 15:45:00,140.3,140.66,140.3,140.38,42072.0,131.2887,131.6255,131.2887,131.3635,42072.0
2018-01-05 15:50:00,140.39,140.47,140.35,140.44,23655.0,131.3729,131.4477,131.3355,131.4197,23655.0
2018-01-05 15:55:00,140.46,140.65,140.43,140.51,93870.0,131.4384,131.6162,131.4103,131.4852,93870.0
2018-01-08 09:30:00,140.53,140.63,140.35,140.41,18714.0,131.5039,131.5975,131.3355,131.3916,18714.0
2018-01-08 09:35:00,140.48,140.55,140.43,140.54,3921.0,131.4571,131.5226,131.4103,131.5133,3921.0
2018-01-08 09:40:00,140.4,140.84,140.4,140.7,5118.0,131.3822,131.794,131.3822,131.663,5118.0
2018-01-08 09:45:00,140.7,141.04,140.67,141.04,12090.0,131.663,131.9811,131.6349,131.9811,12090.0
2018-01-08 09:50:00,140.99,140.99,140.82,140.82,2400.0,131.9343,131.9343,131.7753,131.7753,2400.0
2018-01-08 09:55:00,140.93,141.12,140.83,141.08,6930.0,131.8782,132.056,131.7846,132.0186,6930.0
2018-01-08 10:00:00,141.09,141.32,140.93,141.17,9453.0,132.0279,132.2432,131.8782,132.1028,9453.0
2018-01-08 10:05:00,141.19,141.25,141.06,141.24,24465.0,132.1215,132.1776,131.9999,132.1683,24465.0
2018-01-08 10:10:00,141.17,141.33,141.15,141.31,30198.0,132.1028,132.2525,132.0841,132.2338,30198.0
2018-01-08 10:15:00,141.33,141.41,141.26,141.41,62391.0,132.2525,132.3274,132.187,132.3274,62391.0
2018-01-08 10:20:00,141.37,141.53,141.23,141.28,24486.0,132.2899,132.4397,132.1589,132.2057,24486.0
2018-01-08 10:25:00,141.29,141.29,141.14,141.14,30600.0,132.2151,132.2151,132.0747,132.0747,30600.0
2018-01-08 10:30:00,141.13,141.17,141.12,141.12,1188.0,132.0654,132.1028,132.056,132.056,1188.0
2018-01-08 10:35:00,141.07,141.19,141.07,141.19,5475.0,132.0092,132.1215,132.0092,132.1215,5475.0
2018-01-08 10:40:00,141.14,141.14,140.85,140.85,5490.0,132.0747,132.0747,131.8033,131.8033,5490.0
2018-01-08 10:45:00,140.86,140.88,140.8,140.82,3801.0,131.8127,131.8314,131.7566,131.7753,3801.0
2018-01-08 10:50:00,140.84,140.96,140.81,140.94,7971.0,131.794,131.9063,131.7659,131.8876,7971.0
2018-01-08 10:55:00,140.88,140.89,140.83,140.89,2730.0,131.8314,131.8408,131.7846,131.8408,2730.0
2018-01-08 11:00:00,140.85,140.98,140.84,140.98,11400.0,131.8033,131.925,131.794,131.925,11400.0
2018-01-08 11:05:00,140.95,141.0,140.83,140.83,6000.0,131.8969,131.9437,131.7846,131.7846,6000.0
2018-01-08 11:10:00,140.88,140.91,140.82,140.91,4620.0,131.8314,131.8595,131.7753,131.8595,4620.0
2018-01-08 11:15:00,140.86,140.86,140.71,140.71,2700.0,131.8127,131.8127,131.6723,131.6723,2700.0
2018-01-08 11:20:00,140.75,140.76,140.73,140.74,1362.0,131.7098,131.7191,131.691,131.7004,1362.0
2018-01-08 11:25:00,140.7,140.86,140.7,140.86,13845.0,131.663,131.8127,131.663,131.8127,13845.0
2018-01-08 11:30:00,140.8,140.8,140.73,140.79,15183.0,131.7566,131.7566,131.691,131.7472,15183.0
2018-01-08 11:35:00,140.81,140.84,140.67,140.67,6900.0,131.7659,131.794,131.6349,131.6349,6900.0
2018-01-08 11:40:00,140.7,140.73,140.7,140.72,2100.0,131.663,131.691,131.663,131.6817,2100.0
2018-01-08 11:45:00,140.71,140.71,140.67,140.67,2595.0,131.6723,131.6723,131.6349,131.6349,2595.0
2018-01-08 11:50:00,140.66,140.75,140.64,140.75,6102.0,131.6255,131.7098,131.6068,131.7098,6102.0
2018-01-08 11:55:00,140.69,140.73,140.59,140.63,3660.0,131.6536,131.691,131.56,131.5975,3660.0
2018-01-08 12:00:00,140.67,140.69,140.62,140.64,6975.0,131.6349,131.6536,131.5881,131.6068,6975.0
2018-01-08 12:05:00,140.65,140.65,140.65,140.65,600.0,131.6162,131.6162,131.6162,131.6162,600.0
2018-01-08 12:10:00,140.62,140.71,140.59,140.59,9228.0,131.5881,131.6723,131.56,131.56,9228.0
2018-01-08 12:15:00,140.69,140.79,140.69,140.79,3234.0,131.6536,131.7472,131.6536,131.7472,3234.0
2018-01-08 12:20:00,140.7,140.85,140.63,140.63,1800.0,131.663,131.8033,131.5975,131.5975,1800.0
2018-01-08 12:25:00,140.63,140.63,140.63,140.63,0.0,131.5975,131.5975,131.5975,131.5975,0.0
2018-01-08 12:30:00,140.63,140.63,140.63,140.63,0.0,131.5975,131.5975,131.5975,131.5975,0.0
2018-01-08 12:35:00,140.67,140.72,140.48,140.48,16905.0,131.6349,131.6817,131.4571,131.4571,16905.0
2018-01-08 12:40:00,140.44,140.52,140.35,140.52,6000.0,131.4197,131.4945,131.3355,131.4945,6000.0
2018-01-08 12:45:00,140.54,140.54,140.51,140.54,1200.0,131.5133,131.5133,131.4852,131.5133,1200.0
2018-01-08 12:50:00,140.58,140.62,140.54,140.58,2700.0,131.5507,131.5881,131.5133,131.5507,2700.0
2018-01-08 12:55:00,140.61,140.61,140.48,140.56,2700.0,131.5788,131.5788,131.4571,131.532,2700.0
2018-01-08 13:00:00,140.5,140.62,140.38,140.57,21768.0,131.4758,131.5881,131.3635,131.5413,21768.0
2018-01-08 13:05:00,140.56,140.62,140.55,140.55,2139.0,131.532,131.5881,131.5226,131.5226,2139.0
2018-01-08 13:10:00,140.6,140.65,140.44,140.54,17730.0,131.5694,131.6162,131.4197,131.5133,17730.0
2018-01-08 13:15:00,140.5,140.61,140.49,140.52,3900.0,131.4758,131.5788,131.4665,131.4945,3900.0
2018-01-08 13:20:00,140.57,140.58,140.51,140.53,5520.0,131.5413,131.5507,131.4852,131.5039,5520.0
2018-01-08 13:25:00,140.56,140.65,140.56,140.62,2124.0,131.532,131.6162,131.532,131.5881,2124.0
2018-01-08 13:30:00,140.65,140.84,140.65,140.84,4479.0,131.6162,131.794,131.6162,131.794,4479.0
2018-01-08 13:35:00,140.67,140.67,140.51,140.55,4005.0,131.6349,131.6349,131.4852,131.5226,4005.0
2018-01-08 13:40:00,140.55,140.62,140.55,140.62,3141.0,131.5226,131.5881,131.5226,131.5881,3141.0
2018-01-08 13:45:00,140.68,140.72,140.64,140.68,15579.0,131.6443,131.6817,131.6068,131.6443,15579.0
2018-01-08 13:50:00,140.65,140.78,140.64,140.69,15207.0,131.6162,131.7378,131.6068,131.6536,15207.0
2018-01-08 13:55:00,140.71,140.82,140.68,140.74,1800.0,131.6723,131.7753,131.6443,131.7004,1800.0
2018-01-08 14:00:00,140.81,140.99,140.81,140.9,6633.0,131.7659,131.9343,131.7659,131.8501,6633.0
2018-01-08 14:05:00,140.86,140.9,140.86,140.87,1221.0,131.8127,131.8501,131.8127,131.8221,1221.0
2018-01-08 14:10:00,140.93,140.99,140.83,140.87,5400.0,131.8782,131.9343,131.7846,131.8221,5400.0
2018-01-08 14:15:00,140.92,140.94,140.82,140.82,6261.0,131.8688,131.8876,131.7753,131.7753,6261.0
2018-01-08 14:20:00,140.82,140.82,140.79,140.79,1500.0,131.7753,131.7753,131.7472,131.7472,1500.0
2018-01-08 14:25:00,140.84,140.87,140.84,140.86,2100.0,131.794,131.8221,131.794,131.8127,2100.0
2018-01-08 14:30:00,140.85,140.93,140.85,140.86,2400.0,131.8033,131.8782,131.8033,131.8127,2400.0
2018-01-08 14:35:00,140.85,140.89,140.85,140.89,900.0,131.8033,131.8408,131.8033,131.8408,900.0
2018-01-08 14:40:00,140.91,140.93,140.88,140.93,1326.0,131.8595,131.8782,131.8314,131.8782,1326.0
2018-01-08 14:45:00,140.88,140.91,140.83,140.84,5100.0,131.8314,131.8595,131.7846,131.794,5100.0
2018-01-08 14:50:00,140.87,140.91,140.85,140.89,2100.0,131.8221,131.8595,131.8033,131.8408,2100.0
2018-01-08 14:55:00,140.92,141.04,140.87,140.97,10503.0,131.8688,131.9811,131.8221,131.9156,10503.0
2018-01-08 15:00:00,140.97,141.03,140.95,140.95,3000.0,131.9156,131.9718,131.8969,131.8969,3000.0
2018-01-08 15:05:00,140.99,141.03,140.93,140.96,12339.0,131.9343,131.9718,131.8782,131.9063,12339.0
2018-01-08 15:10:00,140.94,140.99,140.88,140.91,35532.0,131.8876,131.9343,131.8314,131.8595,35532.0
2018-01-08 15:15:00,140.94,140.99,140.89,140.99,10095.0,131.8876,131.9343,131.8408,131.9343,10095.0
2018-01-08 15:20:00,140.96,140.96,140.89,140.91,9057.0,131.9063,131.9063,131.8408,131.8595,9057.0
2018-01-08 15:25:00,140.91,140.94,140.87,140.88,11508.0,131.8595,131.8876,131.8221,131.8314,11508.0
2018-01-08 15:30:00,140.94,140.94,140.88,140.89,4521.0,131.8876,131.8876,131.8314,131.8408,4521.0
2018-01-08 15:35:00,140.88,141.07,140.88,141.05,6300.0,131.8314,132.0092,131.8314,131.9905,6300.0
2018-01-08 15:40:00,141.06,141.13,141.06,141.12,6600.0,131.9999,132.0654,131.9999,132.056,6600.0
2018-01-08 15:45:00,141.11,141.2,141.11,141.2,24480.0,132.0466,132.1309,132.0466,132.1309,24480.0
2018-01-08 15:50:00,141.2,141.33,141.15,141.33,32175.0,132.1309,132.2525,132.0841,132.2525,32175.0
2018-01-08 15:55:00,141.3,141.46,141.24,141.25,81282.0,132.2244,132.3742,132.1683,132.1776,81282.0
2018-01-09 09:30:00,141.47,142.2,141.47,142.02,33408.0,132.3835,133.0666,132.3835,132.8982,33408.0
2018-01-09 09:35:00,142.1,142.44,141.94,142.05,7800.0,132.9731,133.2912,132.8233,132.9263,7800.0
2018-01-09 09:40:00,142.11,142.15,141.87,142.0,16551.0,132.9824,133.0198,132.7578,132.8795,16551.0
2018-01-09 09:45:00,141.79,141.89,141.77,141.88,3600.0,132.683,132.7765,132.6643,132.7672,3600.0
2018-01-09 09:50:00,141.91,141.91,141.56,141.77,6876.0,132.7953,132.7953,132.4677,132.6643,6876.0
2018-01-09 09:55:00,141.6,141.7,141.59,141.59,900.0,132.5052,132.5987,132.4958,132.4958,900.0
2018-01-09 10:00:00,141.59,141.67,141.57,141.62,21894.0,132.4958,132.5707,132.4771,132.5239,21894.0
2018-01-09 10:05:00,141.61,141.61,141.56,141.61,2277.0,132.5145,132.5145,132.4677,132.5145,2277.0
2018-01-09 10:10:00,141.59,141.61,141.46,141.57,15735.0,132.4958,132.5145,132.3742,132.4771,15735.0
2018-01-09 10:15:00,141.5,141.63,141.5,141.56,7323.0,132.4116,132.5332,132.4116,132.4677,7323.0
2018-01-09 10:20:00,141.49,141.51,141.42,141.42,3300.0,132.4022,132.4209,132.3367,132.3367,3300.0
2018-01-09 10:25:00,141.37,141.44,141.3,141.36,10530.0,132.2899,132.3554,132.2244,132.2806,10530.0
2018-01-09 10:30:00,141.38,141.42,141.23,141.4,9216.0,132.2993,132.3367,132.1589,132.318,9216.0
2018-01-09 10:35:00,141.35,141.59,141.35,141.42,11700.0,132.2712,132.4958,132.2712,132.3367,11700.0
2018-01-09 10:40:00,141.33,141.34,141.33,141.34,900.0,132.2525,132.2619,132.2525,132.2619,900.0
2018-01-09 10:45:00,141.34,141.57,141.34,141.39,8865.0,132.2619,132.4771,132.2619,132.3087,8865.0
2018-01-09 10:50:00,141.42,141.54,141.36,141.46,24474.0,132.3367,132.449,132.2806,132.3742,24474.0
2018-01-09 10:55:00,141.46,141.53,141.27,141.4,24216.0,132.3742,132.4397,132.1964,132.318,24216.0
2018-01-09 11:00:00,141.42,141.55,141.42,141.55,5439.0,132.3367,132.4584,132.3367,132.4584,5439.0
2018-01-09 11:05:00,141.57,141.69,141.53,141.67,9951.0,132.4771,132.5894,132.4397,132.5707,9951.0
2018-01-09 11:10:00,141.67,142.31,141.67,142.12,25635.0,132.5707,133.1696,132.5707,132.9918,25635.0
2018-01-09 11:15:00,142.12,142.12,141.88,142.06,16269.0,132.9918,132.9918,132.7672,132.9356,16269.0
2018-01-09 11:20:00,142.0,142.1,141.92,141.92,5040.0,132.8795,132.9731,132.8046,132.8046,5040.0
2018-01-09 11:25:00,141.98,142.03,141.93,142.02,12150.0,132.8608,132.9076,132.814,132.8982,12150.0
2018-01-09 11:30:00,141.96,141.96,141.83,141.83,4800.0,132.842,132.842,132.7204,132.7204,4800.0
2018-01-09 11:35:00,141.8,141.81,141.75,141.8,7974.0,132.6923,132.7017,132.6455,132.6923,7974.0
2018-01-09 11:40:00,141.77,141.77,141.76,141.77,300.0,132.6643,132.6643,132.6549,132.6643,300.0
2018-01-09 11:45:00,141.84,141.84,141.69,141.71,19080.0,132.7298,132.7298,132.5894,132.6081,19080.0
2018-01-09 11:50:00,141.65,141.66,141.57,141.57,9210.0,132.552,132.5613,132.4771,132.4771,9210.0
2018-01-09 11:55:00,141.65,141.65,141.48,141.48,5850.0,132.552,132.552,132.3929,132.3929,5850.0
2018-01-09 12:00:00,141.48,141.52,141.41,141.51,10512.0,132.3929,132.4303,132.3274,132.4209,10512.0
2018-01-09 12:05:00,141.51,141.51,141.45,141.45,1302.0,132.4209,132.4209,132.3648,132.3648,1302.0
2018-01-09 12:10:00,141.46,141.56,141.46,141.51,7812.0,132.3742,132.4677,132.3742,132.4209,7812.0
2018-01-09 12:15:00,141.52,141.63,141.48,141.51,12828.0,132.4303,132.5332,132.3929,132.4209,12828.0
2018-01-09 12:20:00,141.48,141.49,141.44,141.46,7998.0,132.3929,132.4022,132.3554,132.3742,7998.0
2018-01-09 12:25:00,141.39,141.44,141.39,141.44,1311.0,132.3087,132.3554,132.3087,132.3554,1311.0
2018-01-09 12:30:00,141.41,141.48,141.4,141.45,8532.0,132.3274,132.3929,132.318,132.3648,8532.0
2018-01-09 12:35:00,141.47,141.47,141.45,141.45,1200.0,132.3835,132.3835,132.3648,132.3648,1200.0
2018-01-09 12:40:00,141.45,141.53,141.45,141.48,12492.0,132.3648,132.4397,132.3648,132.3929,12492.0
2018-01-09 12:45:00,141.49,141.54,141.46,141.48,11427.0,132.4022,132.449,132.3742,132.3929,11427.0
2018-01-09 12:50:00,141.47,141.59,141.47,141.51,8325.0,132.3835,132.4958,132.3835,132.4209,8325.0
2018-01-09 12:55:00,141.49,141.51,141.46,141.51,2961.0,132.4022,132.4209,132.3742,132.4209,2961.0
2018-01-09 13:00:00,141.51,141.54,141.5,141.5,10773.0,132.4209,132.449,132.4116,132.4116,10773.0
2018-01-09 13:05:00,141.5,141.52,141.49,141.49,5100.0,132.4116,132.4303,132.4022,132.4022,5100.0
2018-01-09 13:10:00,141.5,141.57,141.5,141.52,11130.0,132.4116,132.4771,132.4116,132.4303,11130.0
2018-01-09 13:15:00,141.55,141.55,141.5,141.53,7194.0,132.4584,132.4584,132.4116,132.4397,7194.0
2018-01-09 13:20:00,141.52,141.59,141.5,141.56,12090.0,132.4303,132.4958,132.4116,132.4677,12090.0
2018-01-09 13:25:00,141.57,141.74,141.55,141.74,36000.0,132.4771,132.6362,132.4584,132.6362,36000.0
2018-01-09 13:30:00,141.72,141.72,141.69,141.72,7113.0,132.6175,132.6175,132.5894,132.6175,7113.0
2018-01-09 13:35:00,141.74,141.86,141.73,141.84,29274.0,132.6362,132.7485,132.6268,132.7298,29274.0
2018-01-09 13:40:00,141.84,141.9,141.81,141.86,30939.0,132.7298,132.7859,132.7017,132.7485,30939.0
2018-01-09 13:45:00,141.88,141.89,141.82,141.87,11190.0,132.7672,132.7765,132.711,132.7578,11190.0
2018-01-09 13:50:00,141.87,141.88,141.81,141.86,20100.0,132.7578,132.7672,132.7017,132.7485,20100.0
2018-01-09 13:55:00,141.85,141.87,141.82,141.82,4320.0,132.7391,132.7578,132.711,132.711,4320.0
2018-01-09 14:00:00,141.81,141.87,141.81,141.85,13302.0,132.7017,132.7578,132.7017,132.7391,13302.0
2018-01-09 14:05:00,141.88,142.0,141.88,141.93,7968.0,132.7672,132.8795,132.7672,132.814,7968.0
2018-01-09 14:10:00,141.88,141.9,141.86,141.87,13116.0,132.7672,132.7859,132.7485,132.7578,13116.0
2018-01-09 14:15:00,141.87,141.87,141.82,141.83,4800.0,132.7578,132.7578,132.711,132.7204,4800.0
2018-01-09 14:20:00,141.83,141.85,141.79,141.81,15447.0,132.7204,132.7391,132.683,132.7017,15447.0
2018-01-09 14:25:00,141.82,141.82,141.73,141.78,11739.0,132.711,132.711,132.6268,132.6736,11739.0
2018-01-09 14:30:00,141.76,141.76,141.68,141.7,22443.0,132.6549,132.6549,132.58,132.5987,22443.0
2018-01-09 14:35:00,141.71,141.74,141.69,141.73,5208.0,132.6081,132.6362,132.5894,132.6268,5208.0
2018-01-09 14:40:00,141.76,141.82,141.73,141.81,12672.0,132.6549,132.711,132.6268,132.7017,12672.0
2018-01-09 14:45:00,141.8,141.88,141.8,141.88,4500.0,132.6923,132.7672,132.6923,132.7672,4500.0
2018-01-09 14:50:00,141.88,141.99,141.88,141.93,5895.0,132.7672,132.8701,132.7672,132.814,5895.0
2018-01-09 14:55:00,141.9,141.94,141.87,141.87,5700.0,132.7859,132.8233,132.7578,132.7578,5700.0
2018-01-09 15:00:00,141.91,141.91,141.76,141.82,10677.0,132.7953,132.7953,132.6549,132.711,10677.0
2018-01-09 15:05:00,141.82,141.85,141.76,141.8,10023.0,132.711,132.7391,132.6549,132.6923,10023.0
2018-01-09 15:10:00,141.78,141.78,141.71,141.76,7800.0,132.6736,132.6736,132.6081,132.6549,7800.0
2018-01-09 15:15:00,141.77,141.77,141.68,141.72,10506.0,132.6643,132.6643,132.58,132.6175,10506.0
2018-01-09 15:20:00,141.69,141.72,141.61,141.63,13566.0,132.5894,132.6175,132.5145,132.5332,13566.0
2018-01-09 15:25:00,141.63,141.63,141.5,141.51,10890.0,132.5332,132.5332,132.4116,132.4209,10890.0
2018-01-09 15:30:00,141.51,141.58,141.43,141.58,12777.0,132.4209,132.4865,132.3461,132.4865,12777.0
2018-01-09 15:35:00,141.61,141.78,141.56,141.78,13188.0,132.5145,132.6736,132.4677,132.6736,13188.0
2018-01-09 15:40:00,141.75,141.83,141.72,141.8,19629.0,132.6455,132.7204,132.6175,132.6923,19629.0
2018-01-09 15:45:00,141.74,141.78,141.61,141.66,21156.0,132.6362,132.6736,132.5145,132.5613,21156.0
2018-01-09 15:50:00,141.63,141.69,141.5,141.54,25737.0,132.5332,132.5894,132.4116,132.449,25737.0
2018-01-09 15:55:00,141.55,141.6,141.28,141.39,106251.0,132.4584,132.5052,132.2057,132.3087,106251.0
2018-01-10 09:30:00,140.64,141.0,140.57,140.65,20088.0,131.6068,131.9437,131.5413,131.6162,20088.0
2018-01-10 09:35:00,140.91,140.91,140.47,140.5,9363.0,131.8595,131.8595,131.4477,131.4758,9363.0
2018-01-10 09:40:00,140.57,140.57,140.42,140.47,5100.0,131.5413,131.5413,131.401,131.4477,5100.0
2018-01-10 09:45:00,140.47,140.57,140.15,140.18,10398.0,131.4477,131.5413,131.1483,131.1764,10398.0
2018-01-10 09:50:00,140.13,140.13,139.78,140.01,7950.0,131.1296,131.1296,130.8021,131.0173,7950.0
2018-01-10 09:55:00,140.05,140.24,139.85,140.13,19722.0,131.0547,131.2325,130.8676,131.1296,19722.0
2018-01-10 10:00:00,140.11,140.29,139.96,140.21,17694.0,131.1109,131.2793,130.9705,131.2044,17694.0
2018-01-10 10:05:00,140.25,140.25,140.14,140.21,3600.0,131.2419,131.2419,131.1389,131.2044,3600.0
2018-01-10 10:10:00,140.26,140.45,140.23,140.4,8862.0,131.2512,131.429,131.2232,131.3822,8862.0
2018-01-10 10:15:00,140.48,140.66,140.44,140.66,6120.0,131.4571,131.6255,131.4197,131.6255,6120.0
2018-01-10 10:20:00,140.65,140.67,140.26,140.34,8400.0,131.6162,131.6349,131.2512,131.3261,8400.0
2018-01-10 10:25:00,140.3,140.49,140.29,140.45,9105.0,131.2887,131.4665,131.2793,131.429,9105.0
2018-01-10 10:30:00,140.26,140.31,140.26,140.31,600.0,131.2512,131.298,131.2512,131.298,600.0
2018-01-10 10:35:00,140.41,140.5,140.35,140.45,13398.0,131.3916,131.4758,131.3355,131.429,13398.0
2018-01-10 10:40:00,140.48,140.55,140.45,140.46,5319.0,131.4571,131.5226,131.429,131.4384,5319.0
2018-01-10 10:45:00,140.44,140.44,140.44,140.44,300.0,131.4197,131.4197,131.4197,131.4197,300.0
2018-01-10 10:50:00,140.42,140.42,140.22,140.22,61200.0,131.401,131.401,131.2138,131.2138,61200.0
2018-01-10 10:55:00,140.24,140.4,140.2,140.4,8826.0,131.2325,131.3822,131.1951,131.3822,8826.0
2018-01-10 11:00:00,140.32,140.57,140.32,140.57,4206.0,131.3074,131.5413,131.3074,131.5413,4206.0
2018-01-10 11:05:00,140.55,140.57,140.45,140.45,3807.0,131.5226,131.5413,131.429,131.429,3807.0
2018-01-10 11:10:00,140.47,140.48,140.43,140.43,6000.0,131.4477,131.4571,131.4103,131.4103,6000.0
2018-01-10 11:15:00,140.42,140.42,140.25,140.27,10797.0,131.401,131.401,131.2419,131.2606,10797.0
2018-01-10 11:20:00,140.41,140.41,140.28,140.28,2595.0,131.3916,131.3916,131.27,131.27,2595.0
2018-01-10 11:25:00,140.36,140.5,140.32,140.39,7137.0,131.3448,131.4758,131.3074,131.3729,7137.0
2018-01-10 11:30:00,140.33,140.41,140.33,140.41,5613.0,131.3167,131.3916,131.3167,131.3916,5613.0
2018-01-10 11:35:00,140.35,140.43,140.35,140.37,6102.0,131.3355,131.4103,131.3355,131.3542,6102.0
2018-01-10 11:40:00,140.42,140.42,140.38,140.39,6654.0,131.401,131.401,131.3635,131.3729,6654.0
2018-01-10 11:45:00,140.4,140.47,140.37,140.44,21876.0,131.3822,131.4477,131.3542,131.4197,21876.0
2018-01-10 11:50:00,140.49,140.51,140.45,140.48,2400.0,131.4665,131.4852,131.429,131.4571,2400.0
2018-01-10 11:55:00,140.52,140.56,140.47,140.56,5289.0,131.4945,131.532,131.4477,131.532,5289.0
2018-01-10 12:00:00,140.55,140.55,140.48,140.55,6600.0,131.5226,131.5226,131.4571,131.5226,6600.0
2018-01-10 12:05:00,140.56,140.58,140.51,140.58,15129.0,131.532,131.5507,131.4852,131.5507,15129.0
2018-01-10 12:10:00,140.58,140.61,140.54,140.6,5085.0,131.5507,131.5788,131.5133,131.5694,5085.0
2018-01-10 12:15:00,140.57,140.65,140.57,140.65,6522.0,131.5413,131.6162,131.5413,131.6162,6522.0
2018-01-10 12:20:00,140.66,140.75,140.62,140.67,2400.0,131.6255,131.7098,131.5881,131.6349,2400.0
2018-01-10 12:25:00,140.69,140.72,140.68,140.7,1500.0,131.6536,131.6817,131.6443,131.663,1500.0
2018-01-10 12:30:00,140.68,140.68,140.63,140.68,5100.0,131.6443,131.6443,131.5975,131.6443,5100.0
2018-01-10 12:35:00,140.64,140.74,140.64,140.74,9144.0,131.6068,131.7004,131.6068,131.7004,9144.0
2018-01-10 12:40:00,140.7,140.79,140.67,140.79,4800.0,131.663,131.7472,131.6349,131.7472,4800.0
2018-01-10 12:45:00,140.77,140.82,140.75,140.82,2013.0,131.7285,131.7753,131.7098,131.7753,2013.0
2018-01-10 12:50:00,140.79,140.83,140.78,140.83,1200.0,131.7472,131.7846,131.7378,131.7846,1200.0
2018-01-10 12:55:00,140.83,140.83,140.83,140.83,0.0,131.7846,131.7846,131.7846,131.7846,0.0
2018-01-10 13:00:00,140.83,140.85,140.62,140.63,20232.0,131.7846,131.8033,131.5881,131.5975,20232.0
2018-01-10 13:05:00,140.71,140.71,140.61,140.62,3300.0,131.6723,131.6723,131.5788,131.5881,3300.0
2018-01-10 13:10:00,140.64,140.64,140.61,140.61,900.0,131.6068,131.6068,131.5788,131.5788,900.0
2018-01-10 13:15:00,140.61,140.61,140.49,140.53,2700.0,131.5788,131.5788,131.4665,131.5039,2700.0
2018-01-10 13:20:00,140.52,140.57,140.48,140.57,3894.0,131.4945,131.5413,131.4571,131.5413,3894.0
2018-01-10 13:25:00,140.5,140.54,140.48,140.48,4452.0,131.4758,131.5133,131.4571,131.4571,4452.0
2018-01-10 13:30:00,140.53,140.57,140.32,140.32,15867.0,131.5039,131.5413,131.3074,131.3074,15867.0
2018-01-10 13:35:00,140.3,140.38,140.3,140.38,1200.0,131.2887,131.3635,131.2887,131.3635,1200.0
2018-01-10 13:40:00,140.38,140.47,140.37,140.37,2100.0,131.3635,131.4477,131.3542,131.3542,2100.0
2018-01-10 13:45:00,140.47,140.47,140.4,140.4,2400.0,131.4477,131.4477,131.3822,131.3822,2400.0
2018-01-10 13:50:00,140.34,140.48,140.29,140.48,4812.0,131.3261,131.4571,131.2793,131.4571,4812.0
2018-01-10 13:55:00,140.47,140.49,140.35,140.49,900.0,131.4477,131.4665,131.3355,131.4665,900.0
2018-01-10 14:00:00,140.38,140.67,140.38,140.63,29319.0,131.3635,131.6349,131.3635,131.5975,29319.0
2018-01-10 14:05:00,140.63,140.63,140.4,140.4,4500.0,131.5975,131.5975,131.3822,131.3822,4500.0
2018-01-10 14:10:00,140.42,140.47,140.34,140.35,8967.0,131.401,131.4477,131.3261,131.3355,8967.0
2018-01-10 14:15:00,140.29,140.29,140.26,140.26,1626.0,131.2793,131.2793,131.2512,131.2512,1626.0
2018-01-10 14:20:00,140.23,140.24,140.19,140.24,2547.0,131.2232,131.2325,131.1857,131.2325,2547.0
2018-01-10 14:25:00,140.21,140.25,140.17,140.2,10716.0,131.2044,131.2419,131.167,131.1951,10716.0
2018-01-10 14:30:00,140.18,140.28,140.17,140.27,4575.0,131.1764,131.27,131.167,131.2606,4575.0
2018-01-10 14:35:00,140.28,140.28,140.22,140.27,2700.0,131.27,131.27,131.2138,131.2606,2700.0
2018-01-10 14:40:00,140.19,140.25,140.19,140.2,6000.0,131.1857,131.2419,131.1857,131.1951,6000.0
2018-01-10 14:45:00,140.22,140.37,140.21,140.32,8502.0,131.2138,131.3542,131.2044,131.3074,8502.0
2018-01-10 14:50:00,140.36,140.36,140.28,140.28,1200.0,131.3448,131.3448,131.27,131.27,1200.0
2018-01-10 14:55:00,140.24,140.25,140.04,140.09,10518.0,131.2325,131.2419,131.0454,131.0922,10518.0
2018-01-10 15:00:00,140.05,140.09,140.05,140.09,1500.0,131.0547,131.0922,131.0547,131.0922,1500.0
2018-01-10 15:05:00,140.03,140.1,140.0,140.0,3621.0,131.036,131.1015,131.0079,131.0079,3621.0
2018-01-10 15:10:00,140.04,140.08,140.0,140.0,8265.0,131.0454,131.0828,131.0079,131.0079,8265.0
2018-01-10 15:15:00,140.01,140.03,139.9,139.93,7572.0,131.0173,131.036,130.9144,130.9424,7572.0
2018-01-10 15:20:00,139.92,140.04,139.9,139.91,11556.0,130.9331,131.0454,130.9144,130.9237,11556.0
2018-01-10 15:25:00,139.96,139.96,139.81,139.84,14091.0,130.9705,130.9705,130.8301,130.8582,14091.0
2018-01-10 15:30:00,139.8,140.01,139.8,139.98,8463.0,130.8208,131.0173,130.8208,130.9892,8463.0
2018-01-10 15:35:00,140.02,140.08,139.97,140.02,12309.0,131.0267,131.0828,130.9799,131.0267,12309.0
2018-01-10 15:40:00,140.02,140.02,139.8,139.8,18189.0,131.0267,131.0267,130.8208,130.8208,18189.0
2018-01-10 15:45:00,139.81,139.87,139.6,139.71,30570.0,130.8301,130.8863,130.6336,130.7366,30570.0
2018-01-10 15:50:00,139.76,139.86,139.74,139.82,18630.0,130.7834,130.8769,130.7646,130.8395,18630.0
2018-01-10 15:55:00,139.87,139.9,139.73,139.84,44523.0,130.8863,130.9144,130.7553,130.8582,44523.0
2018-01-11 09:30:00,140.2,140.71,140.2,140.67,11934.0,131.1951,131.6723,131.1951,131.6349,11934.0
2018-01-11 09:35:00,140.62,140.74,140.62,140.74,1200.0,131.5881,131.7004,131.5881,131.7004,1200.0
2018-01-11 09:40:00,140.74,140.74,140.56,140.56,900.0,131.7004,131.7004,131.532,131.532,900.0
2018-01-11 09:45:00,140.5,140.5,140.16,140.22,6369.0,131.4758,131.4758,131.1577,131.2138,6369.0
2018-01-11 09:50:00,140.28,140.4,140.28,140.38,5400.0,131.27,131.3822,131.27,131.3635,5400.0
2018-01-11 09:55:00,140.3,140.3,140.2,140.2,1275.0,131.2887,131.2887,131.1951,131.1951,1275.0
2018-01-11 10:00:00,140.18,140.35,140.18,140.35,1914.0,131.1764,131.3355,131.1764,131.3355,1914.0
2018-01-11 10:05:00,140.35,140.66,140.35,140.64,3942.0,131.3355,131.6255,131.3355,131.6068,3942.0
2018-01-11 10:10:00,140.63,140.66,140.47,140.62,13263.0,131.5975,131.6255,131.4477,131.5881,13263.0
2018-01-11 10:15:00,140.52,140.63,140.4,140.47,6300.0,131.4945,131.5975,131.3822,131.4477,6300.0
2018-01-11 10:20:00,140.44,140.44,140.33,140.38,3615.0,131.4197,131.4197,131.3167,131.3635,3615.0
2018-01-11 10:25:00,140.33,140.43,140.31,140.39,8589.0,131.3167,131.4103,131.298,131.3729,8589.0
2018-01-11 10:30:00,140.39,140.41,140.33,140.38,23700.0,131.3729,131.3916,131.3167,131.3635,23700.0
2018-01-11 10:35:00,140.34,140.74,140.34,140.7,36462.0,131.3261,131.7004,131.3261,131.663,36462.0
2018-01-11 10:40:00,140.62,140.63,140.41,140.41,7293.0,131.5881,131.5975,131.3916,131.3916,7293.0
2018-01-11 10:45:00,140.54,140.6,140.49,140.53,19254.0,131.5133,131.5694,131.4665,131.5039,19254.0
2018-01-11 10:50:00,140.57,140.68,140.54,140.66,6555.0,131.5413,131.6443,131.5133,131.6255,6555.0
2018-01-11 10:55:00,140.62,140.65,140.62,140.65,900.0,131.5881,131.6162,131.5881,131.6162,900.0
2018-01-11 11:00:00,140.63,140.87,140.63,140.81,5736.0,131.5975,131.8221,131.5975,131.7659,5736.0
2018-01-11 11:05:00,140.75,140.85,140.75,140.85,2400.0,131.7098,131.8033,131.7098,131.8033,2400.0
2018-01-11 11:10:00,140.89,140.9,140.84,140.9,1500.0,131.8408,131.8501,131.794,131.8501,1500.0
2018-01-11 11:15:00,140.9,140.9,140.9,140.9,0.0,131.8501,131.8501,131.8501,131.8501,0.0
2018-01-11 11:20:00,140.9,140.9,140.84,140.9,1500.0,131.8501,131.8501,131.794,131.8501,1500.0
2018-01-11 11:25:00,140.87,140.9,140.87,140.9,1581.0,131.8221,131.8501,131.8221,131.8501,1581.0
2018-01-11 11:30:00,140.94,140.94,140.82,140.86,4629.0,131.8876,131.8876,131.7753,131.8127,4629.0
2018-01-11 11:35:00,140.86,140.86,140.81,140.85,2454.0,131.8127,131.8127,131.7659,131.8033,2454.0
2018-01-11 11:40:00,140.87,140.9,140.82,140.84,3006.0,131.8221,131.8501,131.7753,131.794,3006.0
2018-01-11 11:45:00,140.85,140.9,140.81,140.81,2700.0,131.8033,131.8501,131.7659,131.7659,2700.0
2018-01-11 11:50:00,140.86,141.15,140.86,141.08,11490.0,131.8127,132.0841,131.8127,132.0186,11490.0
2018-01-11 11:55:00,141.08,141.08,141.08,141.08,0.0,132.0186,132.0186,132.0186,132.0186,0.0
2018-01-11 12:00:00,141.04,141.04,141.04,141.04,600.0,131.9811,131.9811,131.9811,131.9811,600.0
2018-01-11 12:05:00,140.96,141.12,140.96,141.05,2700.0,131.9063,132.056,131.9063,131.9905,2700.0
2018-01-11 12:10:00,141.12,141.24,141.11,141.2,3858.0,132.056,132.1683,132.0466,132.1309,3858.0
2018-01-11 12:15:00,141.2,141.2,141.01,141.01,1203.0,132.1309,132.1309,131.9531,131.9531,1203.0
2018-01-11 12:20:00,141.08,141.08,141.04,141.08,2694.0,132.0186,132.0186,131.9811,132.0186,2694.0
2018-01-11 12:25:00,141.08,141.25,141.07,141.2,6774.0,132.0186,132.1776,132.0092,132.1309,6774.0
2018-01-11 12:30:00,141.27,141.3,141.25,141.25,1926.0,132.1964,132.2244,132.1776,132.1776,1926.0
2018-01-11 12:35:00,141.28,141.38,141.28,141.37,2430.0,132.2057,132.2993,132.2057,132.2899,2430.0
2018-01-11 12:40:00,141.31,141.31,141.2,141.31,4800.0,132.2338,132.2338,132.1309,132.2338,4800.0
2018-01-11 12:45:00,141.3,141.3,141.28,141.28,678.0,132.2244,132.2244,132.2057,132.2057,678.0
2018-01-11 12:50:00,141.3,141.3,141.25,141.25,3003.0,132.2244,132.2244,132.1776,132.1776,3003.0
2018-01-11 12:55:00,141.25,141.26,141.24,141.26,1791.0,132.1776,132.187,132.1683,132.187,1791.0
2018-01-11 13:00:00,141.25,141.26,141.24,141.26,2301.0,132.1776,132.187,132.1683,132.187,2301.0
2018-01-11 13:05:00,141.32,141.35,141.23,141.23,6342.0,132.2432,132.2712,132.1589,132.1589,6342.0
2018-01-11 13:10:00,141.2,141.29,141.18,141.29,6486.0,132.1309,132.2151,132.1121,132.2151,6486.0
2018-01-11 13:15:00,141.27,141.33,141.22,141.23,3300.0,132.1964,132.2525,132.1496,132.1589,3300.0
2018-01-11 13:20:00,141.27,141.32,141.27,141.28,6687.0,132.1964,132.2432,132.1964,132.2057,6687.0
2018-01-11 13:25:00,141.27,141.27,141.22,141.27,7161.0,132.1964,132.1964,132.1496,132.1964,7161.0
2018-01-11 13:30:00,141.27,141.3,141.24,141.24,1899.0,132.1964,132.2244,132.1683,132.1683,1899.0
2018-01-11 13:35:00,141.28,141.31,141.25,141.26,3828.0,132.2057,132.2338,132.1776,132.187,3828.0
2018-01-11 13:40:00,141.23,141.31,141.22,141.3,3300.0,132.1589,132.2338,132.1496,132.2244,3300.0
2018-01-11 13:45:00,141.26,141.33,141.25,141.29,4800.0,132.187,132.2525,132.1776,132.2151,4800.0
2018-01-11 13:50:00,141.24,141.26,141.03,141.09,4080.0,132.1683,132.187,131.9718,132.0279,4080.0
2018-01-11 13:55:00,141.05,141.05,140.91,140.97,3600.0,131.9905,131.9905,131.8595,131.9156,3600.0
2018-01-11 14:00:00,140.98,140.98,140.91,140.94,4713.0,131.925,131.925,131.8595,131.8876,4713.0
2018-01-11 14:05:00,141.0,141.07,140.89,140.92,5148.0,131.9437,132.0092,131.8408,131.8688,5148.0
2018-01-11 14:10:00,140.92,140.99,140.91,140.97,5400.0,131.8688,131.9343,131.8595,131.9156,5400.0
2018-01-11 14:15:00,140.99,141.33,140.95,141.07,17475.0,131.9343,132.2525,131.8969,132.0092,17475.0
2018-01-11 14:20:00,141.11,141.26,141.08,141.26,7050.0,132.0466,132.187,132.0186,132.187,7050.0
2018-01-11 14:25:00,141.25,141.26,141.17,141.17,4251.0,132.1776,132.187,132.1028,132.1028,4251.0
2018-01-11 14:30:00,141.22,141.23,141.17,141.23,1200.0,132.1496,132.1589,132.1028,132.1589,1200.0
2018-01-11 14:35:00,141.24,141.27,141.11,141.11,3036.0,132.1683,132.1964,132.0466,132.0466,3036.0
2018-01-11 14:40:00,141.16,141.23,141.16,141.23,3600.0,132.0934,132.1589,132.0934,132.1589,3600.0
2018-01-11 14:45:00,141.19,141.23,141.17,141.19,3348.0,132.1215,132.1589,132.1028,132.1215,3348.0
2018-01-11 14:50:00,141.17,141.31,141.17,141.3,9771.0,132.1028,132.2338,132.1028,132.2244,9771.0
2018-01-11 14:55:00,141.32,141.32,141.18,141.21,8394.0,132.2432,132.2432,132.1121,132.1402,8394.0
2018-01-11 15:00:00,141.3,141.39,141.28,141.39,4632.0,132.2244,132.3087,132.2057,132.3087,4632.0
2018-01-11 15:05:00,141.4,141.47,141.4,141.43,6783.0,132.318,132.3835,132.318,132.3461,6783.0
2018-01-11 15:10:00,141.39,141.49,141.39,141.49,2715.0,132.3087,132.4022,132.3087,132.4022,2715.0
2018-01-11 15:15:00,141.51,141.54,141.5,141.54,10566.0,132.4209,132.449,132.4116,132.449,10566.0
2018-01-11 15:20:00,141.56,141.59,141.55,141.57,3798.0,132.4677,132.4958,132.4584,132.4771,3798.0
2018-01-11 15:25:00,141.57,141.57,141.52,141.53,4800.0,132.4771,132.4771,132.4303,132.4397,4800.0
2018-01-11 15:30:00,141.51,141.53,141.32,141.32,6930.0,132.4209,132.4397,132.2432,132.2432,6930.0
2018-01-11 15:35:00,141.35,141.48,141.35,141.46,12573.0,132.2712,132.3929,132.2712,132.3742,12573.0
2018-01-11 15:40:00,141.41,141.44,141.4,141.4,5115.0,132.3274,132.3554,132.318,132.318,5115.0
2018-01-11 15:45:00,141.42,141.58,141.42,141.58,22575.0,132.3367,132.4865,132.3367,132.4865,22575.0
2018-01-11 15:50:00,141.6,141.8,141.6,141.8,33969.0,132.5052,132.6923,132.5052,132.6923,33969.0
2018-01-11 15:55:00,141.78,141.8,141.69,141.76,57240.0,132.6736,132.6923,132.5894,132.6549,57240.0
2018-01-12 09:30:00,142.53,142.53,141.43,141.54,25452.0,133.3754,133.3754,132.3461,132.449,25452.0
2018-01-12 09:35:00,141.9,142.21,141.57,141.78,9042.0,132.7859,133.076,132.4771,132.6736,9042.0
2018-01-12 09:40:00,141.84,142.21,141.75,142.21,13293.0,132.7298,133.076,132.6455,133.076,13293.0
2018-01-12 09:45:00,142.0,142.32,141.91,142.24,7350.0,132.8795,133.1789,132.7953,133.1041,7350.0
2018-01-12 09:50:00,142.33,142.58,142.24,142.37,14100.0,133.1883,133.4222,133.1041,133.2257,14100.0
2018-01-12 09:55:00,142.6,142.62,142.42,142.49,6933.0,133.4409,133.4597,133.2725,133.338,6933.0
2018-01-12 10:00:00,142.49,142.59,142.44,142.55,14508.0,133.338,133.4316,133.2912,133.3942,14508.0
2018-01-12 10:05:00,142.53,142.99,142.42,142.42,64341.0,133.3754,133.8059,133.2725,133.2725,64341.0
2018-01-12 10:10:00,142.42,143.0,142.42,142.92,19416.0,133.2725,133.8152,133.2725,133.7404,19416.0
2018-01-12 10:15:00,142.99,143.28,142.94,143.23,23982.0,133.8059,134.0773,133.7591,134.0305,23982.0
2018-01-12 10:20:00,143.24,143.31,143.18,143.18,9660.0,134.0398,134.1053,133.9837,133.9837,9660.0
2018-01-12 10:25:00,143.18,143.33,143.17,143.33,9900.0,133.9837,134.1241,133.9743,134.1241,9900.0
2018-01-12 10:30:00,143.23,143.67,143.04,143.48,49305.0,134.0305,134.4422,133.8527,134.2644,49305.0
2018-01-12 10:35:00,143.44,143.64,143.44,143.61,10956.0,134.227,134.4141,134.227,134.3861,10956.0
2018-01-12 10:40:00,143.57,143.62,143.39,143.59,25113.0,134.3486,134.3954,134.1802,134.3674,25113.0
2018-01-12 10:45:00,143.61,143.83,143.6,143.66,18921.0,134.3861,134.5919,134.3767,134.4329,18921.0
2018-01-12 10:50:00,143.66,143.99,143.66,143.91,26814.0,134.4329,134.7417,134.4329,134.6668,26814.0
2018-01-12 10:55:00,143.85,143.9,143.63,143.69,16242.0,134.6107,134.6574,134.4048,134.4609,16242.0
2018-01-12 11:00:00,143.8,143.8,143.41,143.42,10995.0,134.5639,134.5639,134.1989,134.2083,10995.0
2018-01-12 11:05:00,143.47,143.47,143.13,143.2,29940.0,134.2551,134.2551,133.9369,134.0024,29940.0
2018-01-12 11:10:00,143.23,143.3,143.04,143.12,29796.0,134.0305,134.096,133.8527,133.9275,29796.0
2018-01-12 11:15:00,143.14,143.34,143.1,143.26,32679.0,133.9463,134.1334,133.9088,134.0585,32679.0
2018-01-12 11:20:00,143.17,143.17,143.05,143.05,5820.0,133.9743,133.9743,133.862,133.862,5820.0
2018-01-12 11:25:00,143.06,143.14,143.02,143.08,14568.0,133.8714,133.9463,133.834,133.8901,14568.0
2018-01-12 11:30:00,143.14,143.35,143.14,143.3,9009.0,133.9463,134.1428,133.9463,134.096,9009.0
2018-01-12 11:35:00,143.22,143.28,143.18,143.22,14004.0,134.0211,134.0773,133.9837,134.0211,14004.0
2018-01-12 11:40:00,143.32,143.32,143.19,143.32,15021.0,134.1147,134.1147,133.993,134.1147,15021.0
2018-01-12 11:45:00,143.29,143.48,143.29,143.48,4500.0,134.0866,134.2644,134.0866,134.2644,4500.0
2018-01-12 11:50:00,143.45,143.45,143.3,143.34,22704.0,134.2363,134.2363,134.096,134.1334,22704.0
2018-01-12 11:55:00,143.3,143.46,143.24,143.33,30078.0,134.096,134.2457,134.0398,134.1241,30078.0
2018-01-12 12:00:00,143.29,143.41,142.73,142.85,42324.0,134.0866,134.1989,133.5626,133.6749,42324.0
2018-01-12 12:05:00,142.8,143.06,142.75,142.98,31038.0,133.6281,133.8714,133.5813,133.7965,31038.0
2018-01-12 12:10:00,143.0,143.03,142.75,143.03,22722.0,133.8152,133.8433,133.5813,133.8433,22722.0
2018-01-12 12:15:00,142.95,142.98,142.92,142.95,2700.0,133.7685,133.7965,133.7404,133.7685,2700.0
2018-01-12 12:20:00,142.92,142.97,142.88,142.94,13500.0,133.7404,133.7872,133.703,133.7591,13500.0
2018-01-12 12:25:00,142.9,142.97,142.87,142.91,16050.0,133.7217,133.7872,133.6936,133.731,16050.0
2018-01-12 12:30:00,142.91,143.0,142.84,143.0,15744.0,133.731,133.8152,133.6655,133.8152,15744.0
2018-01-12 12:35:00,143.0,143.1,142.94,142.94,24282.0,133.8152,133.9088,133.7591,133.7591,24282.0
2018-01-12 12:40:00,142.99,143.03,142.85,142.99,31641.0,133.8059,133.8433,133.6749,133.8059,31641.0
2018-01-12 12:45:00,143.01,143.22,143.0,143.18,14973.0,133.8246,134.0211,133.8152,133.9837,14973.0
2018-01-12 12:50:00,143.22,143.29,143.17,143.29,13200.0,134.0211,134.0866,133.9743,134.0866,13200.0
2018-01-12 12:55:00,143.3,143.45,143.29,143.37,11100.0,134.096,134.2363,134.0866,134.1615,11100.0
2018-01-12 13:00:00,143.34,143.37,143.23,143.32,12192.0,134.1334,134.1615,134.0305,134.1147,12192.0
2018-01-12 13:05:00,143.31,143.32,143.21,143.32,9723.0,134.1053,134.1147,134.0118,134.1147,9723.0
2018-01-12 13:10:00,143.32,143.43,143.27,143.42,14142.0,134.1147,134.2176,134.0679,134.2083,14142.0
2018-01-12 13:15:00,143.42,143.6,143.41,143.6,13548.0,134.2083,134.3767,134.1989,134.3767,13548.0
2018-01-12 13:20:00,143.62,143.66,143.57,143.6,17847.0,134.3954,134.4329,134.3486,134.3767,17847.0
2018-01-12 13:25:00,143.58,143.59,143.42,143.47,44127.0,134.358,134.3674,134.2083,134.2551,44127.0
2018-01-12 13:30:00,143.44,143.56,143.44,143.49,10800.0,134.227,134.3393,134.227,134.2738,10800.0
2018-01-12 13:35:00,143.49,143.49,143.29,143.46,27249.0,134.2738,134.2738,134.0866,134.2457,27249.0
2018-01-12 13:40:00,143.52,143.73,143.45,143.73,11982.0,134.3018,134.4984,134.2363,134.4984,11982.0
2018-01-12 13:45:00,143.76,144.11,143.69,144.08,31164.0,134.5264,134.854,134.4609,134.8259,31164.0
2018-01-12 13:50:00,144.06,144.28,144.05,144.14,51489.0,134.8072,135.013,134.7978,134.882,51489.0
2018-01-12 13:55:00,144.11,144.13,143.7,143.72,26613.0,134.854,134.8727,134.4703,134.489,26613.0
2018-01-12 14:00:00,143.71,143.82,143.71,143.82,14244.0,134.4796,134.5826,134.4796,134.5826,14244.0
2018-01-12 14:05:00,143.77,143.79,143.36,143.42,18579.0,134.5358,134.5545,134.1521,134.2083,18579.0
2018-01-12 14:10:00,143.43,143.72,143.42,143.71,25086.0,134.2176,134.489,134.2083,134.4796,25086.0
2018-01-12 14:15:00,143.6,143.73,143.58,143.71,30039.0,134.3767,134.4984,134.358,134.4796,30039.0
2018-01-12 14:20:00,143.64,143.76,143.61,143.7,11640.0,134.4141,134.5264,134.3861,134.4703,11640.0
2018-01-12 14:25:00,143.73,143.75,143.68,143.74,11100.0,134.4984,134.5171,134.4516,134.5077,11100.0
2018-01-12 14:30:00,143.76,143.92,143.75,143.9,45540.0,134.5264,134.6762,134.5171,134.6574,45540.0
2018-01-12 14:35:00,143.91,144.26,143.89,144.1,24738.0,134.6668,134.9943,134.6481,134.8446,24738.0
2018-01-12 14:40:00,144.08,144.08,143.57,143.66,15123.0,134.8259,134.8259,134.3486,134.4329,15123.0
2018-01-12 14:45:00,143.64,143.64,143.33,143.41,21423.0,134.4141,134.4141,134.1241,134.1989,21423.0
2018-01-12 14:50:00,143.44,143.59,143.37,143.57,22917.0,134.227,134.3674,134.1615,134.3486,22917.0
2018-01-12 14:55:00,143.57,143.81,143.51,143.81,12930.0,134.3486,134.5732,134.2925,134.5732,12930.0
2018-01-12 15:00:00,143.72,143.84,143.67,143.84,27039.0,134.489,134.6013,134.4422,134.6013,27039.0
2018-01-12 15:05:00,143.85,144.04,143.82,143.91,28302.0,134.6107,134.7885,134.5826,134.6668,28302.0
2018-01-12 15:10:00,143.91,144.0,143.74,143.93,68043.0,134.6668,134.751,134.5077,134.6855,68043.0
2018-01-12 15:15:00,143.97,144.32,143.88,144.31,37863.0,134.7229,135.0505,134.6387,135.0411,37863.0
2018-01-12 15:20:00,144.3,144.63,144.16,144.54,62205.0,135.0318,135.3406,134.9007,135.2563,62205.0
2018-01-12 15:25:00,144.53,144.54,144.26,144.43,53787.0,135.247,135.2563,134.9943,135.1534,53787.0
2018-01-12 15:30:00,144.49,144.49,144.07,144.09,37455.0,135.2095,135.2095,134.8165,134.8352,37455.0
2018-01-12 15:35:00,144.1,144.33,144.07,144.33,19869.0,134.8446,135.0598,134.8165,135.0598,19869.0
2018-01-12 15:40:00,144.29,144.37,144.22,144.32,65118.0,135.0224,135.0973,134.9569,135.0505,65118.0
2018-01-12 15:45:00,144.29,144.49,144.29,144.34,75960.0,135.0224,135.2095,135.0224,135.0692,75960.0
2018-01-12 15:50:00,144.34,144.34,144.26,144.3,112827.0,135.0692,135.0692,134.9943,135.0318,112827.0
2018-01-12 15:55:00,144.3,144.33,144.14,144.31,157674.0,135.0318,135.0598,134.882,135.0411,157674.0
2018-01-16 09:30:00,144.77,145.05,144.3,145.05,50799.0,135.4716,135.7336,135.0318,135.7336,50799.0
2018-01-16 09:35:00,144.95,145.0,144.67,145.0,3054.0,135.64,135.6868,135.378,135.6868,3054.0
2018-01-16 09:40:00,144.88,144.92,144.52,144.67,8079.0,135.5745,135.6119,135.2376,135.378,8079.0
2018-01-16 09:45:00,144.64,144.64,144.25,144.54,24231.0,135.3499,135.3499,134.985,135.2563,24231.0
2018-01-16 09:50:00,144.51,144.66,144.38,144.66,3807.0,135.2283,135.3686,135.1066,135.3686,3807.0
2018-01-16 09:55:00,144.47,144.63,144.47,144.63,4725.0,135.1908,135.3406,135.1908,135.3406,4725.0
2018-01-16 10:00:00,144.48,144.53,144.36,144.51,33465.0,135.2002,135.247,135.0879,135.2283,33465.0
2018-01-16 10:05:00,144.54,144.59,144.43,144.51,40374.0,135.2563,135.3031,135.1534,135.2283,40374.0
2018-01-16 10:10:00,144.56,144.73,144.55,144.63,20931.0,135.2751,135.4341,135.2657,135.3406,20931.0
2018-01-16 10:15:00,144.63,144.74,144.58,144.62,12540.0,135.3406,135.4435,135.2938,135.3312,12540.0
2018-01-16 10:20:00,144.59,144.61,144.43,144.45,21588.0,135.3031,135.3218,135.1534,135.1721,21588.0
2018-01-16 10:25:00,144.38,144.42,144.25,144.33,15036.0,135.1066,135.144,134.985,135.0598,15036.0
2018-01-16 10:30:00,144.28,144.28,144.0,144.06,14133.0,135.013,135.013,134.751,134.8072,14133.0
2018-01-16 10:35:00,144.03,144.1,143.84,143.9,19140.0,134.7791,134.8446,134.6013,134.6574,19140.0
2018-01-16 10:40:00,144.01,144.2,143.92,144.06,26865.0,134.7604,134.9382,134.6762,134.8072,26865.0
2018-01-16 10:45:00,144.1,144.17,144.05,144.09,16641.0,134.8446,134.9101,134.7978,134.8352,16641.0
2018-01-16 10:50:00,144.12,144.3,144.07,144.14,15030.0,134.8633,135.0318,134.8165,134.882,15030.0
2018-01-16 10:55:00,144.14,144.21,143.96,144.04,36618.0,134.882,134.9475,134.7136,134.7885,36618.0
2018-01-16 11:00:00,143.96,144.07,143.72,144.03,10824.0,134.7136,134.8165,134.489,134.7791,10824.0
2018-01-16 11:05:00,143.99,144.1,143.93,144.03,11532.0,134.7417,134.8446,134.6855,134.7791,11532.0
2018-01-16 11:10:00,143.98,144.14,143.94,143.96,19971.0,134.7323,134.882,134.6949,134.7136,19971.0
2018-01-16 11:15:00,143.92,144.1,143.85,143.9,14001.0,134.6762,134.8446,134.6107,134.6574,14001.0
2018-01-16 11:20:00,143.95,144.09,143.95,144.05,5400.0,134.7042,134.8352,134.7042,134.7978,5400.0
2018-01-16 11:25:00,144.08,144.4,144.01,144.38,7152.0,134.8259,135.1253,134.7604,135.1066,7152.0
2018-01-16 11:30:00,144.36,144.44,144.31,144.44,16554.0,135.0879,135.1628,135.0411,135.1628,16554.0
2018-01-16 11:35:00,144.4,144.41,144.06,144.21,13302.0,135.1253,135.1347,134.8072,134.9475,13302.0
2018-01-16 11:40:00,144.14,144.15,143.94,143.96,10800.0,134.882,134.8914,134.6949,134.7136,10800.0
2018-01-16 11:45:00,143.92,143.92,143.75,143.85,8400.0,134.6762,134.6762,134.5171,134.6107,8400.0
2018-01-16 11:50:00,143.9,144.02,143.79,143.84,7500.0,134.6574,134.7697,134.5545,134.6013,7500.0
2018-01-16 11:55:00,143.9,143.95,143.73,143.86,9378.0,134.6574,134.7042,134.4984,134.62,9378.0
2018-01-16 12:00:00,143.86,143.86,143.72,143.76,4359.0,134.62,134.62,134.489,134.5264,4359.0
2018-01-16 12:05:00,143.79,143.87,143.76,143.81,10359.0,134.5545,134.6294,134.5264,134.5732,10359.0
2018-01-16 12:10:00,143.82,143.89,143.82,143.84,3303.0,134.5826,134.6481,134.5826,134.6013,3303.0
2018-01-16 12:15:00,143.83,143.83,143.69,143.72,7200.0,134.5919,134.5919,134.4609,134.489,7200.0
2018-01-16 12:20:00,143.72,143.77,143.48,143.57,10488.0,134.489,134.5358,134.2644,134.3486,10488.0
2018-01-16 12:25:00,143.45,143.49,143.37,143.48,6000.0,134.2363,134.2738,134.1615,134.2644,6000.0
2018-01-16 12:30:00,143.47,143.56,143.43,143.46,6936.0,134.2551,134.3393,134.2176,134.2457,6936.0
2018-01-16 12:35:00,143.44,143.7,143.44,143.7,4314.0,134.227,134.4703,134.227,134.4703,4314.0
2018-01-16 12:40:00,143.7,143.76,143.54,143.62,11349.0,134.4703,134.5264,134.3206,134.3954,11349.0
2018-01-16 12:45:00,143.56,143.56,143.35,143.4,5487.0,134.3393,134.3393,134.1428,134.1896,5487.0
2018-01-16 12:50:00,143.46,143.48,143.26,143.26,13350.0,134.2457,134.2644,134.0585,134.0585,13350.0
2018-01-16 12:55:00,143.31,143.43,143.31,143.39,3600.0,134.1053,134.2176,134.1053,134.1802,3600.0
2018-01-16 13:00:00,143.34,143.5,143.24,143.24,17133.0,134.1334,134.2831,134.0398,134.0398,17133.0
2018-01-16 13:05:00,143.23,143.26,143.0,143.11,21000.0,134.0305,134.0585,133.8152,133.9182,21000.0
2018-01-16 13:10:00,143.06,143.06,142.93,143.02,7500.0,133.8714,133.8714,133.7497,133.834,7500.0
2018-01-16 13:15:00,143.02,143.14,142.95,142.95,5922.0,133.834,133.9463,133.7685,133.7685,5922.0
2018-01-16 13:20:00,142.99,143.03,142.66,142.73,42300.0,133.8059,133.8433,133.4971,133.5626,42300.0
2018-01-16 13:25:00,142.79,142.97,142.76,142.8,11451.0,133.6187,133.7872,133.5907,133.6281,11451.0
2018-01-16 13:30:00,142.87,142.87,142.49,142.49,19770.0,133.6936,133.6936,133.338,133.338,19770.0
2018-01-16 13:35:00,142.46,142.56,142.15,142.15,39051.0,133.3099,133.4035,133.0198,133.0198,39051.0
2018-01-16 13:40:00,142.26,142.28,142.0,142.02,16581.0,133.1228,133.1415,132.8795,132.8982,16581.0
2018-01-16 13:45:00,142.03,142.05,141.87,141.89,10248.0,132.9076,132.9263,132.7578,132.7765,10248.0
2018-01-16 13:50:00,141.96,142.18,141.74,142.0,40473.0,132.842,133.0479,132.6362,132.8795,40473.0
2018-01-16 13:55:00,141.94,141.94,141.74,141.88,31752.0,132.8233,132.8233,132.6362,132.7672,31752.0
2018-01-16 14:00:00,141.88,141.97,141.78,141.88,8730.0,132.7672,132.8514,132.6736,132.7672,8730.0
2018-01-16 14:05:00,141.87,142.15,141.85,142.05,25464.0,132.7578,133.0198,132.7391,132.9263,25464.0
2018-01-16 14:10:00,141.86,141.99,141.86,141.92,10470.0,132.7485,132.8701,132.7485,132.8046,10470.0
2018-01-16 14:15:00,141.72,141.86,141.3,141.35,20745.0,132.6175,132.7485,132.2244,132.2712,20745.0
2018-01-16 14:20:00,141.35,141.36,140.91,140.91,35250.0,132.2712,132.2806,131.8595,131.8595,35250.0
2018-01-16 14:25:00,141.02,141.35,140.91,140.91,38103.0,131.9624,132.2712,131.8595,131.8595,38103.0
2018-01-16 14:30:00,140.9,141.49,140.9,141.27,42273.0,131.8501,132.4022,131.8501,132.1964,42273.0
2018-01-16 14:35:00,141.34,141.34,140.95,140.95,38580.0,132.2619,132.2619,131.8969,131.8969,38580.0
2018-01-16 14:40:00,140.97,141.09,140.84,140.96,21231.0,131.9156,132.0279,131.794,131.9063,21231.0
2018-01-16 14:45:00,141.0,141.14,140.86,141.04,24000.0,131.9437,132.0747,131.8127,131.9811,24000.0
2018-01-16 14:50:00,141.05,141.07,140.81,141.0,37386.0,131.9905,132.0092,131.7659,131.9437,37386.0
2018-01-16 14:55:00,141.0,141.69,141.0,141.53,36075.0,131.9437,132.5894,131.9437,132.4397,36075.0
2018-01-16 15:00:00,141.54,141.83,141.49,141.49,11625.0,132.449,132.7204,132.4022,132.4022,11625.0
2018-01-16 15:05:00,141.66,141.73,141.48,141.55,35883.0,132.5613,132.6268,132.3929,132.4584,35883.0
2018-01-16 15:10:00,141.57,141.62,141.38,141.48,28041.0,132.4771,132.5239,132.2993,132.3929,28041.0
2018-01-16 15:15:00,141.45,141.51,141.24,141.3,17064.0,132.3648,132.4209,132.1683,132.2244,17064.0
2018-01-16 15:20:00,141.34,141.44,141.28,141.28,13017.0,132.2619,132.3554,132.2057,132.2057,13017.0
2018-01-16 15:25:00,141.27,141.43,141.14,141.43,22671.0,132.1964,132.3461,132.0747,132.3461,22671.0
2018-01-16 15:30:00,141.39,141.39,141.25,141.35,41238.0,132.3087,132.3087,132.1776,132.2712,41238.0
2018-01-16 15:35:00,141.39,141.59,141.39,141.52,38604.0,132.3087,132.4958,132.3087,132.4303,38604.0
2018-01-16 15:40:00,141.51,141.88,141.48,141.82,64020.0,132.4209,132.7672,132.3929,132.711,64020.0
2018-01-16 15:45:00,141.88,141.94,141.58,141.76,38178.0,132.7672,132.8233,132.4865,132.6549,38178.0
2018-01-16 15:50:00,141.76,141.76,141.47,141.47,54171.0,132.6549,132.6549,132.3835,132.3835,54171.0
2018-01-16 15:55:00,141.48,141.48,141.17,141.23,97098.0,132.3929,132.3929,132.1028,132.1589,97098.0
2018-01-17 09:30:00,142.14,142.81,141.67,141.97,23913.0,133.0105,133.6375,132.5707,132.8514,23913.0
2018-01-17 09:35:00,141.93,142.0,141.47,141.51,28428.0,132.814,132.8795,132.3835,132.4209,28428.0
2018-01-17 09:40:00,141.45,141.62,141.21,141.34,22224.0,132.3648,132.5239,132.1402,132.2619,22224.0
2018-01-17 09:45:00,141.35,141.45,141.09,141.09,8370.0,132.2712,132.3648,132.0279,132.0279,8370.0
2018-01-17 09:50:00,141.19,141.27,140.95,140.98,10341.0,132.1215,132.1964,131.8969,131.925,10341.0
2018-01-17 09:55:00,140.98,141.32,140.9,141.16,13293.0,131.925,132.2432,131.8501,132.0934,13293.0
2018-01-17 10:00:00,141.22,141.33,140.94,141.33,11181.0,132.1496,132.2525,131.8876,132.2525,11181.0
2018-01-17 10:05:00,141.13,141.71,141.13,141.43,48540.0,132.0654,132.6081,132.0654,132.3461,48540.0
2018-01-17 10:10:00,141.63,141.76,141.5,141.73,16671.0,132.5332,132.6549,132.4116,132.6268,16671.0
2018-01-17 10:15:00,141.72,141.85,141.43,141.7,38685.0,132.6175,132.7391,132.3461,132.5987,38685.0
2018-01-17 10:20:00,141.6,141.9,141.57,141.58,25515.0,132.5052,132.7859,132.4771,132.4865,25515.0
2018-01-17 10:25:00,141.53,141.53,141.23,141.31,18993.0,132.4397,132.4397,132.1589,132.2338,18993.0
2018-01-17 10:30:00,141.39,141.59,141.31,141.35,5499.0,132.3087,132.4958,132.2338,132.2712,5499.0
2018-01-17 10:35:00,141.46,141.53,141.18,141.18,17709.0,132.3742,132.4397,132.1121,132.1121,17709.0
2018-01-17 10:40:00,141.18,141.33,141.08,141.11,24690.0,132.1121,132.2525,132.0186,132.0466,24690.0
2018-01-17 10:45:00,141.06,141.12,141.04,141.05,1800.0,131.9999,132.056,131.9811,131.9905,1800.0
2018-01-17 10:50:00,141.01,141.11,140.87,140.94,73716.0,131.9531,132.0466,131.8221,131.8876,73716.0
2018-01-17 10:55:00,140.84,141.13,140.84,140.94,18882.0,131.794,132.0654,131.794,131.8876,18882.0
2018-01-17 11:00:00,140.99,141.27,140.9,141.09,15954.0,131.9343,132.1964,131.8501,132.0279,15954.0
2018-01-17 11:05:00,141.09,141.4,141.09,141.4,7500.0,132.0279,132.318,132.0279,132.318,7500.0
2018-01-17 11:10:00,141.4,141.41,141.27,141.39,10188.0,132.318,132.3274,132.1964,132.3087,10188.0
2018-01-17 11:15:00,141.3,141.47,141.3,141.42,3600.0,132.2244,132.3835,132.2244,132.3367,3600.0
2018-01-17 11:20:00,141.38,141.45,141.32,141.45,2100.0,132.2993,132.3648,132.2432,132.3648,2100.0
2018-01-17 11:25:00,141.44,141.44,141.22,141.22,9915.0,132.3554,132.3554,132.1496,132.1496,9915.0
2018-01-17 11:30:00,141.25,141.25,141.14,141.17,5394.0,132.1776,132.1776,132.0747,132.1028,5394.0
2018-01-17 11:35:00,141.24,141.29,140.99,141.13,9021.0,132.1683,132.2151,131.9343,132.0654,9021.0
2018-01-17 11:40:00,140.97,141.14,140.96,140.96,10740.0,131.9156,132.0747,131.9063,131.9063,10740.0
2018-01-17 11:45:00,140.92,141.23,140.92,141.12,7356.0,131.8688,132.1589,131.8688,132.056,7356.0
2018-01-17 11:50:00,141.16,141.31,141.08,141.31,23625.0,132.0934,132.2338,132.0186,132.2338,23625.0
2018-01-17 11:55:00,141.17,141.3,141.17,141.17,2691.0,132.1028,132.2244,132.1028,132.1028,2691.0
2018-01-17 12:00:00,141.19,141.36,141.17,141.31,16950.0,132.1215,132.2806,132.1028,132.2338,16950.0
2018-01-17 12:05:00,141.31,141.49,141.26,141.36,17085.0,132.2338,132.4022,132.187,132.2806,17085.0
2018-01-17 12:10:00,141.36,141.41,141.31,141.41,4986.0,132.2806,132.3274,132.2338,132.3274,4986.0
2018-01-17 12:15:00,141.42,141.49,141.42,141.46,12120.0,132.3367,132.4022,132.3367,132.3742,12120.0
2018-01-17 12:20:00,141.46,141.76,141.46,141.71,24687.0,132.3742,132.6549,132.3742,132.6081,24687.0
2018-01-17 12:25:00,141.76,141.98,141.75,141.94,6414.0,132.6549,132.8608,132.6455,132.8233,6414.0
2018-01-17 12:30:00,141.88,142.11,141.86,142.04,8094.0,132.7672,132.9824,132.7485,132.9169,8094.0
2018-01-17 12:35:00,142.05,142.11,141.95,142.11,5415.0,132.9263,132.9824,132.8327,132.9824,5415.0
2018-01-17 12:40:00,142.12,142.12,142.0,142.0,7002.0,132.9918,132.9918,132.8795,132.8795,7002.0
2018-01-17 12:45:00,142.05,142.2,141.92,141.96,17538.0,132.9263,133.0666,132.8046,132.842,17538.0
2018-01-17 12:50:00,142.01,142.01,141.89,141.89,2145.0,132.8888,132.8888,132.7765,132.7765,2145.0
2018-01-17 12:55:00,141.8,141.97,141.79,141.85,2844.0,132.6923,132.8514,132.683,132.7391,2844.0
2018-01-17 13:00:00,141.85,141.99,141.67,141.67,16581.0,132.7391,132.8701,132.5707,132.5707,16581.0
2018-01-17 13:05:00,141.74,141.74,141.67,141.71,2163.0,132.6362,132.6362,132.5707,132.6081,2163.0
2018-01-17 13:10:00,141.77,141.89,141.7,141.86,9000.0,132.6643,132.7765,132.5987,132.7485,9000.0
2018-01-17 13:15:00,141.89,141.9,141.68,141.74,13998.0,132.7765,132.7859,132.58,132.6362,13998.0
2018-01-17 13:20:00,141.72,141.81,141.72,141.81,2577.0,132.6175,132.7017,132.6175,132.7017,2577.0
2018-01-17 13:25:00,141.78,141.88,141.67,141.83,14097.0,132.6736,132.7672,132.5707,132.7204,14097.0
2018-01-17 13:30:00,141.71,141.83,141.67,141.79,5913.0,132.6081,132.7204,132.5707,132.683,5913.0
2018-01-17 13:35:00,141.79,143.3,141.79,143.26,61500.0,132.683,134.096,132.683,134.0585,61500.0
2018-01-17 13:40:00,143.12,143.46,142.84,142.93,15636.0,133.9275,134.2457,133.6655,133.7497,15636.0
2018-01-17 13:45:00,142.8,142.88,142.51,142.71,41484.0,133.6281,133.703,133.3567,133.5439,41484.0
2018-01-17 13:50:00,142.77,143.64,142.73,142.73,44763.0,133.6,134.4141,133.5626,133.5626,44763.0
2018-01-17 13:55:00,142.86,143.24,142.72,142.83,32463.0,133.6842,134.0398,133.5532,133.6562,32463.0
2018-01-17 14:00:00,142.84,142.84,142.63,142.63,12951.0,133.6655,133.6655,133.469,133.469,12951.0
2018-01-17 14:05:00,142.73,142.83,142.61,142.74,17400.0,133.5626,133.6562,133.4503,133.5719,17400.0
2018-01-17 14:10:00,142.74,142.79,142.51,142.76,24600.0,133.5719,133.6187,133.3567,133.5907,24600.0
2018-01-17 14:15:00,142.71,142.77,142.65,142.65,4857.0,133.5439,133.6,133.4877,133.4877,4857.0
2018-01-17 14:20:00,142.65,142.76,142.29,142.31,9591.0,133.4877,133.5907,133.1509,133.1696,9591.0
2018-01-17 14:25:00,142.28,142.38,141.99,142.27,21300.0,133.1415,133.2351,132.8701,133.1321,21300.0
2018-01-17 14:30:00,142.22,142.28,141.97,142.04,21090.0,133.0853,133.1415,132.8514,132.9169,21090.0
2018-01-17 14:35:00,142.05,142.34,142.05,142.34,4254.0,132.9263,133.1976,132.9263,133.1976,4254.0
2018-01-17 14:40:00,142.34,142.37,142.24,142.24,22215.0,133.1976,133.2257,133.1041,133.1041,22215.0
2018-01-17 14:45:00,142.27,142.33,142.25,142.33,10500.0,133.1321,133.1883,133.1134,133.1883,10500.0
2018-01-17 14:50:00,142.26,142.35,142.26,142.32,14406.0,133.1228,133.207,133.1228,133.1789,14406.0
2018-01-17 14:55:00,142.33,142.52,142.32,142.44,24372.0,133.1883,133.3661,133.1789,133.2912,24372.0
2018-01-17 15:00:00,142.38,142.4,142.28,142.28,8982.0,133.2351,133.2538,133.1415,133.1415,8982.0
2018-01-17 15:05:00,142.33,142.33,142.23,142.25,17013.0,133.1883,133.1883,133.0947,133.1134,17013.0
2018-01-17 15:10:00,142.3,142.33,142.22,142.33,9195.0,133.1602,133.1883,133.0853,133.1883,9195.0
2018-01-17 15:15:00,142.33,142.44,142.31,142.36,17088.0,133.1883,133.2912,133.1696,133.2164,17088.0
2018-01-17 15:20:00,142.35,142.38,142.32,142.36,8241.0,133.207,133.2351,133.1789,133.2164,8241.0
2018-01-17 15:25:00,142.33,142.36,142.24,142.35,8253.0,133.1883,133.2164,133.1041,133.207,8253.0
2018-01-17 15:30:00,142.39,142.47,142.36,142.36,33228.0,133.2444,133.3193,133.2164,133.2164,33228.0
2018-01-17 15:35:00,142.36,142.6,142.36,142.57,20019.0,133.2164,133.4409,133.2164,133.4129,20019.0
2018-01-17 15:40:00,142.54,142.66,142.53,142.66,7200.0,133.3848,133.4971,133.3754,133.4971,7200.0
2018-01-17 15:45:00,142.65,142.7,142.46,142.54,23646.0,133.4877,133.5345,133.3099,133.3848,23646.0
2018-01-17 15:50:00,142.52,142.61,142.29,142.29,32922.0,133.3661,133.4503,133.1509,133.1509,32922.0
2018-01-17 15:55:00,142.26,142.33,142.07,142.3,130851.0,133.1228,133.1883,132.945,133.1602,130851.0
2018-01-18 09:30:00,142.33,142.93,142.01,142.48,46938.0,133.1883,133.7497,132.8888,133.3286,46938.0
2018-01-18 09:35:00,142.63,143.19,142.39,143.19,51756.0,133.469,133.993,133.2444,133.993,51756.0
2018-01-18 09:40:00,143.03,143.17,142.81,143.1,21120.0,133.8433,133.9743,133.6375,133.9088,21120.0
2018-01-18 09:45:00,143.16,143.45,143.14,143.43,12600.0,133.965,134.2363,133.9463,134.2176,12600.0
2018-01-18 09:50:00,143.54,143.74,143.41,143.67,39291.0,134.3206,134.5077,134.1989,134.4422,39291.0
2018-01-18 09:55:00,143.7,143.84,143.56,143.68,26574.0,134.4703,134.6013,134.3393,134.4516,26574.0
2018-01-18 10:00:00,143.68,143.72,143.54,143.66,36876.0,134.4516,134.489,134.3206,134.4329,36876.0
2018-01-18 10:05:00,143.53,143.68,143.42,143.48,10530.0,134.3112,134.4516,134.2083,134.2644,10530.0
2018-01-18 10:10:00,143.42,143.91,143.36,143.83,31089.0,134.2083,134.6668,134.1521,134.5919,31089.0
2018-01-18 10:15:00,143.72,143.8,143.55,143.72,4482.0,134.489,134.5639,134.3299,134.489,4482.0
2018-01-18 10:20:00,143.68,143.77,143.45,143.45,7074.0,134.4516,134.5358,134.2363,134.2363,7074.0
2018-01-18 10:25:00,143.49,143.73,143.42,143.52,5217.0,134.2738,134.4984,134.2083,134.3018,5217.0
2018-01-18 10:30:00,143.52,143.77,143.52,143.67,13569.0,134.3018,134.5358,134.3018,134.4422,13569.0
2018-01-18 10:35:00,143.57,143.78,143.57,143.78,7857.0,134.3486,134.5451,134.3486,134.5451,7857.0
2018-01-18 10:40:00,143.83,143.83,143.51,143.52,10158.0,134.5919,134.5919,134.2925,134.3018,10158.0
2018-01-18 10:45:00,143.56,143.61,143.27,143.27,15759.0,134.3393,134.3861,134.0679,134.0679,15759.0
2018-01-18 10:50:00,143.32,143.59,143.32,143.57,15948.0,134.1147,134.3674,134.1147,134.3486,15948.0
2018-01-18 10:55:00,143.48,143.54,143.3,143.4,21834.0,134.2644,134.3206,134.096,134.1896,21834.0
2018-01-18 11:00:00,143.28,143.48,143.22,143.38,22833.0,134.0773,134.2644,134.0211,134.1708,22833.0
2018-01-18 11:05:00,143.33,143.67,143.32,143.65,5943.0,134.1241,134.4422,134.1147,134.4235,5943.0
2018-01-18 11:10:00,143.52,143.71,143.51,143.71,8142.0,134.3018,134.4796,134.2925,134.4796,8142.0
2018-01-18 11:15:00,143.71,143.88,143.61,143.67,8700.0,134.4796,134.6387,134.3861,134.4422,8700.0
2018-01-18 11:20:00,143.73,143.93,143.54,143.54,13611.0,134.4984,134.6855,134.3206,134.3206,13611.0
2018-01-18 11:25:00,143.43,143.66,143.42,143.52,7824.0,134.2176,134.4329,134.2083,134.3018,7824.0
2018-01-18 11:30:00,143.44,143.51,143.4,143.44,9450.0,134.227,134.2925,134.1896,134.227,9450.0
2018-01-18 11:35:00,143.49,143.5,143.32,143.41,6900.0,134.2738,134.2831,134.1147,134.1989,6900.0
2018-01-18 11:40:00,143.35,143.36,142.71,142.71,18627.0,134.1428,134.1521,133.5439,133.5439,18627.0
2018-01-18 11:45:00,142.84,142.97,142.84,142.84,3294.0,133.6655,133.7872,133.6655,133.6655,3294.0
2018-01-18 11:50:00,142.9,142.99,142.73,142.77,16185.0,133.7217,133.8059,133.5626,133.6,16185.0
2018-01-18 11:55:00,142.84,142.85,142.72,142.72,4344.0,133.6655,133.6749,133.5532,133.5532,4344.0
2018-01-18 12:00:00,142.77,143.37,142.77,143.1,13866.0,133.6,134.1615,133.6,133.9088,13866.0
2018-01-18 12:05:00,143.55,143.55,143.42,143.42,600.0,134.3299,134.3299,134.2083,134.2083,600.0
2018-01-18 12:10:00,143.2,143.41,143.2,143.41,633.0,134.0024,134.1989,134.0024,134.1989,633.0
2018-01-18 12:15:00,143.47,143.57,143.12,143.44,5100.0,134.2551,134.3486,133.9275,134.227,5100.0
2018-01-18 12:20:00,143.26,143.44,143.07,143.26,5100.0,134.0585,134.227,133.8808,134.0585,5100.0
2018-01-18 12:25:00,143.27,143.43,143.15,143.41,5205.0,134.0679,134.2176,133.9556,134.1989,5205.0
2018-01-18 12:30:00,143.41,143.82,143.41,143.62,15033.0,134.1989,134.5826,134.1989,134.3954,15033.0
2018-01-18 12:35:00,143.67,143.87,143.67,143.7,5184.0,134.4422,134.6294,134.4422,134.4703,5184.0
2018-01-18 12:40:00,143.8,143.87,143.8,143.87,3276.0,134.5639,134.6294,134.5639,134.6294,3276.0
2018-01-18 12:45:00,143.87,144.01,143.87,143.89,5700.0,134.6294,134.7604,134.6294,134.6481,5700.0
2018-01-18 12:50:00,143.88,143.88,143.83,143.83,900.0,134.6387,134.6387,134.5919,134.5919,900.0
2018-01-18 12:55:00,143.95,143.98,143.91,143.98,2124.0,134.7042,134.7323,134.6668,134.7323,2124.0
2018-01-18 13:00:00,143.96,143.96,143.79,143.79,4782.0,134.7136,134.7136,134.5545,134.5545,4782.0
2018-01-18 13:05:00,143.78,143.96,143.77,143.96,3324.0,134.5451,134.7136,134.5358,134.7136,3324.0
2018-01-18 13:10:00,143.98,144.15,143.91,144.15,14106.0,134.7323,134.8914,134.6668,134.8914,14106.0
2018-01-18 13:15:00,144.09,144.1,143.83,143.83,9255.0,134.8352,134.8446,134.5919,134.5919,9255.0
2018-01-18 13:20:00,143.83,143.97,143.74,143.76,6300.0,134.5919,134.7229,134.5077,134.5264,6300.0
2018-01-18 13:25:00,143.88,143.98,143.81,143.81,4668.0,134.6387,134.7323,134.5732,134.5732,4668.0
2018-01-18 13:30:00,143.83,143.92,143.75,143.85,19251.0,134.5919,134.6762,134.5171,134.6107,19251.0
2018-01-18 13:35:00,143.84,144.0,143.84,143.87,10353.0,134.6013,134.751,134.6013,134.6294,10353.0
2018-01-18 13:40:00,143.88,144.04,143.88,143.96,24000.0,134.6387,134.7885,134.6387,134.7136,24000.0
2018-01-18 13:45:00,143.99,144.02,143.92,143.99,9867.0,134.7417,134.7697,134.6762,134.7417,9867.0
2018-01-18 13:50:00,143.94,144.05,143.93,144.03,6900.0,134.6949,134.7978,134.6855,134.7791,6900.0
2018-01-18 13:55:00,143.94,144.07,143.91,144.0,20247.0,134.6949,134.8165,134.6668,134.751,20247.0
2018-01-18 14:00:00,144.01,144.29,144.01,144.2,23949.0,134.7604,135.0224,134.7604,134.9382,23949.0
2018-01-18 14:05:00,144.19,144.3,144.14,144.26,11700.0,134.9288,135.0318,134.882,134.9943,11700.0
2018-01-18 14:10:00,144.3,144.33,144.03,144.05,28149.0,135.0318,135.0598,134.7791,134.7978,28149.0
2018-01-18 14:15:00,144.05,144.2,144.01,144.02,41283.0,134.7978,134.9382,134.7604,134.7697,41283.0
2018-01-18 14:20:00,144.02,144.13,144.02,144.04,6465.0,134.7697,134.8727,134.7697,134.7885,6465.0
2018-01-18 14:25:00,144.14,144.44,144.11,144.44,21042.0,134.882,135.1628,134.854,135.1628,21042.0
2018-01-18 14:30:00,144.44,144.49,144.35,144.45,13296.0,135.1628,135.2095,135.0785,135.1721,13296.0
2018-01-18 14:35:00,144.35,144.37,144.14,144.21,17430.0,135.0785,135.0973,134.882,134.9475,17430.0
2018-01-18 14:40:00,144.21,144.23,144.12,144.22,7203.0,134.9475,134.9662,134.8633,134.9569,7203.0
2018-01-18 14:45:00,144.16,144.29,143.84,143.84,12900.0,134.9007,135.0224,134.6013,134.6013,12900.0
2018-01-18 14:50:00,143.85,144.08,143.8,143.8,24300.0,134.6107,134.8259,134.5639,134.5639,24300.0
2018-01-18 14:55:00,143.78,143.92,143.73,143.8,13923.0,134.5451,134.6762,134.4984,134.5639,13923.0
2018-01-18 15:00:00,143.81,143.88,143.69,143.88,8424.0,134.5732,134.6387,134.4609,134.6387,8424.0
2018-01-18 15:05:00,143.78,143.8,143.71,143.71,9600.0,134.5451,134.5639,134.4796,134.4796,9600.0
2018-01-18 15:10:00,143.79,143.81,143.68,143.74,7509.0,134.5545,134.5732,134.4516,134.5077,7509.0
2018-01-18 15:15:00,143.77,143.82,143.75,143.82,6000.0,134.5358,134.5826,134.5171,134.5826,6000.0
2018-01-18 15:20:00,143.83,144.03,143.83,143.94,18930.0,134.5919,134.7791,134.5919,134.6949,18930.0
2018-01-18 15:25:00,143.92,143.94,143.73,143.73,9516.0,134.6762,134.6949,134.4984,134.4984,9516.0
2018-01-18 15:30:00,143.68,143.68,143.49,143.49,12300.0,134.4516,134.4516,134.2738,134.2738,12300.0
2018-01-18 15:35:00,143.52,143.6,143.39,143.6,10101.0,134.3018,134.3767,134.1802,134.3767,10101.0
2018-01-18 15:40:00,143.63,143.76,143.5,143.5,18612.0,134.4048,134.5264,134.2831,134.2831,18612.0
2018-01-18 15:45:00,143.5,143.73,143.5,143.67,16044.0,134.2831,134.4984,134.2831,134.4422,16044.0
2018-01-18 15:50:00,143.68,143.72,143.61,143.68,23697.0,134.4516,134.489,134.3861,134.4516,23697.0
2018-01-18 15:55:00,143.67,143.73,143.59,143.65,48825.0,134.4422,134.4984,134.3674,134.4235,48825.0
2018-01-19 09:30:00,143.82,144.47,143.82,144.33,119610.0,134.5826,135.1908,134.5826,135.0598,119610.0
2018-01-19 09:35:00,144.33,144.41,144.23,144.23,5358.0,135.0598,135.1347,134.9662,134.9662,5358.0
2018-01-19 09:40:00,144.18,144.39,143.84,144.38,7500.0,134.9195,135.116,134.6013,135.1066,7500.0
2018-01-19 09:45:00,144.15,144.33,144.13,144.29,4803.0,134.8914,135.0598,134.8727,135.0224,4803.0
2018-01-19 09:50:00,144.28,144.38,144.17,144.32,14301.0,135.013,135.1066,134.9101,135.0505,14301.0
2018-01-19 09:55:00,144.23,144.3,144.14,144.23,14700.0,134.9662,135.0318,134.882,134.9662,14700.0
2018-01-19 10:00:00,144.24,144.25,143.97,143.97,9582.0,134.9756,134.985,134.7229,134.7229,9582.0
2018-01-19 10:05:00,144.03,144.06,143.63,143.67,31305.0,134.7791,134.8072,134.4048,134.4422,31305.0
2018-01-19 10:10:00,143.67,143.73,143.59,143.64,22923.0,134.4422,134.4984,134.3674,134.4141,22923.0
2018-01-19 10:15:00,143.62,143.62,143.35,143.35,11112.0,134.3954,134.3954,134.1428,134.1428,11112.0
2018-01-19 10:20:00,143.26,143.33,143.06,143.13,20793.0,134.0585,134.1241,133.8714,133.9369,20793.0
2018-01-19 10:25:00,143.26,143.57,143.14,143.57,15000.0,134.0585,134.3486,133.9463,134.3486,15000.0
2018-01-19 10:30:00,143.5,143.72,143.42,143.42,24894.0,134.2831,134.489,134.2083,134.2083,24894.0
2018-01-19 10:35:00,143.42,143.51,143.32,143.42,29175.0,134.2083,134.2925,134.1147,134.2083,29175.0
2018-01-19 10:40:00,143.45,143.53,143.22,143.26,29853.0,134.2363,134.3112,134.0211,134.0585,29853.0
2018-01-19 10:45:00,143.24,143.33,143.08,143.33,8400.0,134.0398,134.1241,133.8901,134.1241,8400.0
2018-01-19 10:50:00,143.33,143.33,143.16,143.19,18684.0,134.1241,134.1241,133.965,133.993,18684.0
2018-01-19 10:55:00,143.14,143.27,143.12,143.25,12363.0,133.9463,134.0679,133.9275,134.0492,12363.0
2018-01-19 11:00:00,143.35,143.5,143.35,143.49,2769.0,134.1428,134.2831,134.1428,134.2738,2769.0
2018-01-19 11:05:00,143.43,143.55,143.31,143.42,10095.0,134.2176,134.3299,134.1053,134.2083,10095.0
2018-01-19 11:10:00,143.37,143.4,143.28,143.28,7851.0,134.1615,134.1896,134.0773,134.0773,7851.0
2018-01-19 11:15:00,143.19,143.3,143.11,143.22,6030.0,133.993,134.096,133.9182,134.0211,6030.0
2018-01-19 11:20:00,143.23,143.4,143.23,143.23,7800.0,134.0305,134.1896,134.0305,134.0305,7800.0
2018-01-19 11:25:00,143.26,143.4,143.26,143.32,5142.0,134.0585,134.1896,134.0585,134.1147,5142.0
2018-01-19 11:30:00,143.46,143.46,143.45,143.45,900.0,134.2457,134.2457,134.2363,134.2363,900.0
2018-01-19 11:35:00,143.45,143.46,143.33,143.33,5730.0,134.2363,134.2457,134.1241,134.1241,5730.0
2018-01-19 11:40:00,143.39,143.62,143.36,143.41,9708.0,134.1802,134.3954,134.1521,134.1989,9708.0
2018-01-19 11:45:00,143.44,143.44,143.16,143.3,9000.0,134.227,134.227,133.965,134.096,9000.0
2018-01-19 11:50:00,143.3,143.36,143.15,143.21,4800.0,134.096,134.1521,133.9556,134.0118,4800.0
2018-01-19 11:55:00,143.36,143.36,143.2,143.3,8250.0,134.1521,134.1521,134.0024,134.096,8250.0
2018-01-19 12:00:00,143.23,143.32,143.19,143.25,15009.0,134.0305,134.1147,133.993,134.0492,15009.0
2018-01-19 12:05:00,143.25,143.37,143.17,143.3,12459.0,134.0492,134.1615,133.9743,134.096,12459.0
2018-01-19 12:10:00,143.29,143.35,143.22,143.25,3150.0,134.0866,134.1428,134.0211,134.0492,3150.0
2018-01-19 12:15:00,143.29,143.3,143.29,143.3,1800.0,134.0866,134.096,134.0866,134.096,1800.0
2018-01-19 12:20:00,143.36,143.48,143.3,143.48,2550.0,134.1521,134.2644,134.096,134.2644,2550.0
2018-01-19 12:25:00,143.51,143.51,143.44,143.44,4200.0,134.2925,134.2925,134.227,134.227,4200.0
2018-01-19 12:30:00,143.44,143.53,143.36,143.39,9000.0,134.227,134.3112,134.1521,134.1802,9000.0
2018-01-19 12:35:00,143.39,143.39,143.26,143.3,3300.0,134.1802,134.1802,134.0585,134.096,3300.0
2018-01-19 12:40:00,143.33,143.36,143.27,143.29,14493.0,134.1241,134.1521,134.0679,134.0866,14493.0
2018-01-19 12:45:00,143.39,143.42,143.35,143.42,3609.0,134.1802,134.2083,134.1428,134.2083,3609.0
2018-01-19 12:50:00,143.49,143.58,143.38,143.42,4800.0,134.2738,134.358,134.1708,134.2083,4800.0
2018-01-19 12:55:00,143.45,143.52,143.37,143.52,1782.0,134.2363,134.3018,134.1615,134.3018,1782.0
2018-01-19 13:00:00,143.51,143.54,143.37,143.39,16380.0,134.2925,134.3206,134.1615,134.1802,16380.0
2018-01-19 13:05:00,143.31,143.4,143.31,143.4,2241.0,134.1053,134.1896,134.1053,134.1896,2241.0
2018-01-19 13:10:00,143.4,143.49,143.39,143.44,6600.0,134.1896,134.2738,134.1802,134.227,6600.0
2018-01-19 13:15:00,143.49,143.58,143.46,143.57,11793.0,134.2738,134.358,134.2457,134.3486,11793.0
2018-01-19 13:20:00,143.49,143.53,143.43,143.48,8301.0,134.2738,134.3112,134.2176,134.2644,8301.0
2018-01-19 13:25:00,143.5,143.67,143.49,143.67,9015.0,134.2831,134.4422,134.2738,134.4422,9015.0
2018-01-19 13:30:00,143.63,143.65,143.55,143.55,4200.0,134.4048,134.4235,134.3299,134.3299,4200.0
2018-01-19 13:35:00,143.48,143.6,143.47,143.47,2217.0,134.2644,134.3767,134.2551,134.2551,2217.0
2018-01-19 13:40:00,143.47,143.56,143.43,143.44,7761.0,134.2551,134.3393,134.2176,134.227,7761.0
2018-01-19 13:45:00,143.45,143.54,143.44,143.48,9741.0,134.2363,134.3206,134.227,134.2644,9741.0
2018-01-19 13:50:00,143.44,143.57,143.42,143.46,6906.0,134.227,134.3486,134.2083,134.2457,6906.0
2018-01-19 13:55:00,143.44,143.49,143.29,143.29,11100.0,134.227,134.2738,134.0866,134.0866,11100.0
2018-01-19 14:00:00,143.36,143.38,143.16,143.2,8700.0,134.1521,134.1708,133.965,134.0024,8700.0
2018-01-19 14:05:00,143.22,143.22,143.05,143.17,10590.0,134.0211,134.0211,133.862,133.9743,10590.0
2018-01-19 14:10:00,143.12,143.13,143.0,143.0,3255.0,133.9275,133.9369,133.8152,133.8152,3255.0
2018-01-19 14:15:00,143.11,143.55,143.11,143.55,8676.0,133.9182,134.3299,133.9182,134.3299,8676.0
2018-01-19 14:20:00,143.6,143.6,143.34,143.36,7809.0,134.3767,134.3767,134.1334,134.1521,7809.0
2018-01-19 14:25:00,143.52,143.52,143.34,143.47,6336.0,134.3018,134.3018,134.1334,134.2551,6336.0
2018-01-19 14:30:00,143.57,143.73,143.54,143.73,3300.0,134.3486,134.4984,134.3206,134.4984,3300.0
2018-01-19 14:35:00,143.75,143.76,143.69,143.76,10803.0,134.5171,134.5264,134.4609,134.5264,10803.0
2018-01-19 14:40:00,143.76,143.79,143.7,143.7,7200.0,134.5264,134.5545,134.4703,134.4703,7200.0
2018-01-19 14:45:00,143.68,143.74,143.62,143.62,13200.0,134.4516,134.5077,134.3954,134.3954,13200.0
2018-01-19 14:50:00,143.74,143.78,143.64,143.72,6924.0,134.5077,134.5451,134.4141,134.489,6924.0
2018-01-19 14:55:00,143.8,143.8,143.67,143.67,7800.0,134.5639,134.5639,134.4422,134.4422,7800.0
2018-01-19 15:00:00,143.63,143.7,143.55,143.58,5100.0,134.4048,134.4703,134.3299,134.358,5100.0
2018-01-19 15:05:00,143.58,143.64,143.45,143.45,14103.0,134.358,134.4141,134.2363,134.2363,14103.0
2018-01-19 15:10:00,143.45,143.57,143.45,143.54,20163.0,134.2363,134.3486,134.2363,134.3206,20163.0
2018-01-19 15:15:00,143.54,143.56,143.48,143.55,22806.0,134.3206,134.3393,134.2644,134.3299,22806.0
2018-01-19 15:20:00,143.55,143.57,143.48,143.52,9000.0,134.3299,134.3486,134.2644,134.3018,9000.0
2018-01-19 15:25:00,143.55,143.62,143.47,143.52,24000.0,134.3299,134.3954,134.2551,134.3018,24000.0
2018-01-19 15:30:00,143.63,143.69,143.59,143.59,10320.0,134.4048,134.4609,134.3674,134.3674,10320.0
2018-01-19 15:35:00,143.64,143.64,143.45,143.46,13317.0,134.4141,134.4141,134.2363,134.2457,13317.0
2018-01-19 15:40:00,143.47,143.47,143.32,143.37,22035.0,134.2551,134.2551,134.1147,134.1615,22035.0
2018-01-19 15:45:00,143.33,143.4,143.01,143.26,79284.0,134.1241,134.1896,133.8246,134.0585,79284.0
2018-01-19 15:50:00,143.27,143.39,143.22,143.39,47112.0,134.0679,134.1802,134.0211,134.1802,47112.0
2018-01-19 15:55:00,143.44,143.62,143.35,143.59,72765.0,134.227,134.3954,134.1428,134.3674,72765.0
2018-01-22 09:30:00,143.33,143.59,142.97,143.59,25815.0,134.1241,134.3674,133.7872,134.3674,25815.0
2018-01-22 09:35:00,143.28,143.41,143.15,143.17,9150.0,134.0773,134.1989,133.9556,133.9743,9150.0
2018-01-22 09:40:00,143.08,143.17,142.92,142.94,10407.0,133.8901,133.9743,133.7404,133.7591,10407.0
2018-01-22 09:45:00,142.93,142.93,142.67,142.76,5100.0,133.7497,133.7497,133.5064,133.5907,5100.0
2018-01-22 09:50:00,142.79,142.83,142.42,142.43,11790.0,133.6187,133.6562,133.2725,133.2819,11790.0
2018-01-22 09:55:00,142.43,142.5,142.32,142.5,16548.0,133.2819,133.3474,133.1789,133.3474,16548.0
2018-01-22 10:00:00,142.5,142.5,142.14,142.15,16200.0,133.3474,133.3474,133.0105,133.0198,16200.0
2018-01-22 10:05:00,142.15,142.35,142.11,142.23,27120.0,133.0198,133.207,132.9824,133.0947,27120.0
2018-01-22 10:10:00,142.23,142.59,142.18,142.21,19755.0,133.0947,133.4316,133.0479,133.076,19755.0
2018-01-22 10:15:00,142.39,142.58,142.29,142.29,16791.0,133.2444,133.4222,133.1509,133.1509,16791.0
2018-01-22 10:20:00,142.28,142.46,142.26,142.4,20100.0,133.1415,133.3099,133.1228,133.2538,20100.0
2018-01-22 10:25:00,142.37,142.45,142.22,142.34,32514.0,133.2257,133.3006,133.0853,133.1976,32514.0
2018-01-22 10:30:00,142.42,142.46,142.23,142.35,17796.0,133.2725,133.3099,133.0947,133.207,17796.0
2018-01-22 10:35:00,142.36,142.36,141.93,141.98,17163.0,133.2164,133.2164,132.814,132.8608,17163.0
2018-01-22 10:40:00,141.92,142.03,141.82,141.9,19200.0,132.8046,132.9076,132.711,132.7859,19200.0
2018-01-22 10:45:00,141.9,141.96,141.87,141.87,7344.0,132.7859,132.842,132.7578,132.7578,7344.0
2018-01-22 10:50:00,141.87,141.87,141.64,141.64,25323.0,132.7578,132.7578,132.5426,132.5426,25323.0
2018-01-22 10:55:00,141.68,141.69,141.51,141.69,19545.0,132.58,132.5894,132.4209,132.5894,19545.0
2018-01-22 11:00:00,141.63,141.65,141.52,141.61,5700.0,132.5332,132.552,132.4303,132.5145,5700.0
2018-01-22 11:05:00,141.61,141.64,141.42,141.45,20463.0,132.5145,132.5426,132.3367,132.3648,20463.0
2018-01-22 11:10:00,141.45,141.47,141.16,141.16,12300.0,132.3648,132.3835,132.0934,132.0934,12300.0
2018-01-22 11:15:00,141.17,141.21,141.04,141.08,23340.0,132.1028,132.1402,131.9811,132.0186,23340.0
2018-01-22 11:20:00,141.1,141.36,141.05,141.27,28245.0,132.0373,132.2806,131.9905,132.1964,28245.0
2018-01-22 11:25:00,141.2,141.31,141.1,141.2,17370.0,132.1309,132.2338,132.0373,132.1309,17370.0
2018-01-22 11:30:00,141.27,141.31,141.19,141.28,11175.0,132.1964,132.2338,132.1215,132.2057,11175.0
2018-01-22 11:35:00,141.33,141.59,141.28,141.52,21729.0,132.2525,132.4958,132.2057,132.4303,21729.0
2018-01-22 11:40:00,141.5,141.53,141.45,141.48,4200.0,132.4116,132.4397,132.3648,132.3929,4200.0
2018-01-22 11:45:00,141.55,141.69,141.54,141.55,18363.0,132.4584,132.5894,132.449,132.4584,18363.0
2018-01-22 11:50:00,141.59,141.66,141.37,141.42,32484.0,132.4958,132.5613,132.2899,132.3367,32484.0
2018-01-22 11:55:00,141.41,141.46,141.34,141.42,25515.0,132.3274,132.3742,132.2619,132.3367,25515.0
2018-01-22 12:00:00,141.44,141.51,141.42,141.51,8469.0,132.3554,132.4209,132.3367,132.4209,8469.0
2018-01-22 12:05:00,141.53,141.73,141.53,141.68,5550.0,132.4397,132.6268,132.4397,132.58,5550.0
2018-01-22 12:10:00,141.74,141.78,141.63,141.63,6999.0,132.6362,132.6736,132.5332,132.5332,6999.0
2018-01-22 12:15:00,141.66,141.73,141.63,141.65,16380.0,132.5613,132.6268,132.5332,132.552,16380.0
2018-01-22 12:20:00,141.65,141.89,141.65,141.85,8400.0,132.552,132.7765,132.552,132.7391,8400.0
2018-01-22 12:25:00,141.96,141.96,141.93,141.93,600.0,132.842,132.842,132.814,132.814,600.0
2018-01-22 12:30:00,141.99,142.09,141.9,142.06,11775.0,132.8701,132.9637,132.7859,132.9356,11775.0
2018-01-22 12:35:00,142.07,142.11,142.06,142.11,3900.0,132.945,132.9824,132.9356,132.9824,3900.0
2018-01-22 12:40:00,142.16,142.28,142.16,142.26,6804.0,133.0292,133.1415,133.0292,133.1228,6804.0
2018-01-22 12:45:00,142.2,142.25,142.07,142.13,10680.0,133.0666,133.1134,132.945,133.0011,10680.0
2018-01-22 12:50:00,142.08,142.23,141.99,141.99,13737.0,132.9543,133.0947,132.8701,132.8701,13737.0
2018-01-22 12:55:00,142.04,142.09,142.04,142.09,2100.0,132.9169,132.9637,132.9169,132.9637,2100.0
2018-01-22 13:00:00,142.08,142.11,141.9,141.94,4878.0,132.9543,132.9824,132.7859,132.8233,4878.0
2018-01-22 13:05:00,141.87,141.94,141.86,141.86,10509.0,132.7578,132.8233,132.7485,132.7485,10509.0
2018-01-22 13:10:00,141.86,141.86,141.86,141.86,0.0,132.7485,132.7485,132.7485,132.7485,0.0
2018-01-22 13:15:00,141.87,141.88,141.74,141.77,5700.0,132.7578,132.7672,132.6362,132.6643,5700.0
2018-01-22 13:20:00,141.77,141.77,141.72,141.72,600.0,132.6643,132.6643,132.6175,132.6175,600.0
2018-01-22 13:25:00,141.75,141.79,141.64,141.64,4500.0,132.6455,132.683,132.5426,132.5426,4500.0
2018-01-22 13:30:00,141.68,141.68,141.54,141.54,4866.0,132.58,132.58,132.449,132.449,4866.0
2018-01-22 13:35:00,141.51,141.59,141.39,141.47,12825.0,132.4209,132.4958,132.3087,132.3835,12825.0
2018-01-22 13:40:00,141.39,141.52,141.38,141.48,15333.0,132.3087,132.4303,132.2993,132.3929,15333.0
2018-01-22 13:45:00,141.55,141.61,141.5,141.56,10536.0,132.4584,132.5145,132.4116,132.4677,10536.0
2018-01-22 13:50:00,141.6,141.63,141.58,141.58,7695.0,132.5052,132.5332,132.4865,132.4865,7695.0
2018-01-22 13:55:00,141.45,141.54,141.42,141.54,4200.0,132.3648,132.449,132.3367,132.449,4200.0
2018-01-22 14:00:00,141.49,141.49,141.36,141.42,11448.0,132.4022,132.4022,132.2806,132.3367,11448.0
2018-01-22 14:05:00,141.44,141.55,141.43,141.49,6435.0,132.3554,132.4584,132.3461,132.4022,6435.0
2018-01-22 14:10:00,141.49,141.5,141.41,141.41,3600.0,132.4022,132.4116,132.3274,132.3274,3600.0
2018-01-22 14:15:00,141.49,141.49,141.41,141.43,13653.0,132.4022,132.4022,132.3274,132.3461,13653.0
2018-01-22 14:20:00,141.43,141.48,141.33,141.4,15258.0,132.3461,132.3929,132.2525,132.318,15258.0
2018-01-22 14:25:00,141.39,141.41,141.38,141.41,5100.0,132.3087,132.3274,132.2993,132.3274,5100.0
2018-01-22 14:30:00,141.45,141.45,141.31,141.31,17448.0,132.3648,132.3648,132.2338,132.2338,17448.0
2018-01-22 14:35:00,141.32,141.5,141.29,141.46,10419.0,132.2432,132.4116,132.2151,132.3742,10419.0
2018-01-22 14:40:00,141.51,141.51,141.42,141.42,2400.0,132.4209,132.4209,132.3367,132.3367,2400.0
2018-01-22 14:45:00,141.46,141.83,141.44,141.83,15303.0,132.3742,132.7204,132.3554,132.7204,15303.0
2018-01-22 14:50:00,141.85,141.91,141.74,141.86,9495.0,132.7391,132.7953,132.6362,132.7485,9495.0
2018-01-22 14:55:00,141.89,141.91,141.82,141.85,8874.0,132.7765,132.7953,132.711,132.7391,8874.0
2018-01-22 15:00:00,141.85,142.05,141.85,142.0,17643.0,132.7391,132.9263,132.7391,132.8795,17643.0
2018-01-22 15:05:00,142.04,142.08,142.02,142.04,7266.0,132.9169,132.9543,132.8982,132.9169,7266.0
2018-01-22 15:10:00,142.1,142.15,142.09,142.11,6000.0,132.9731,133.0198,132.9637,132.9824,6000.0
2018-01-22 15:15:00,142.1,142.14,142.04,142.11,12294.0,132.9731,133.0105,132.9169,132.9824,12294.0
2018-01-22 15:20:00,142.13,142.13,142.03,142.09,19497.0,133.0011,133.0011,132.9076,132.9637,19497.0
2018-01-22 15:25:00,142.04,142.11,142.03,142.08,18243.0,132.9169,132.9824,132.9076,132.9543,18243.0
2018-01-22 15:30:00,142.03,142.08,142.03,142.03,13056.0,132.9076,132.9543,132.9076,132.9076,13056.0
2018-01-22 15:35:00,142.03,142.19,142.03,142.19,21018.0,132.9076,133.0573,132.9076,133.0573,21018.0
2018-01-22 15:40:00,142.16,142.3,142.16,142.29,11400.0,133.0292,133.1602,133.0292,133.1509,11400.0
2018-01-22 15:45:00,142.32,142.42,142.32,142.4,28245.0,133.1789,133.2725,133.1789,133.2538,28245.0
2018-01-22 15:50:00,142.42,142.42,142.33,142.36,61926.0,133.2725,133.2725,133.1883,133.2164,61926.0
2018-01-22 15:55:00,142.36,142.43,142.25,142.39,75219.0,133.2164,133.2819,133.1134,133.2444,75219.0
2018-01-23 09:30:00,142.33,142.33,141.93,142.14,11589.0,133.1883,133.1883,132.814,133.0105,11589.0
2018-01-23 09:35:00,142.13,142.13,141.51,141.51,7596.0,133.0011,133.0011,132.4209,132.4209,7596.0
2018-01-23 09:40:00,141.74,142.14,141.65,142.11,12507.0,132.6362,133.0105,132.552,132.9824,12507.0
2018-01-23 09:45:00,142.05,142.05,141.67,141.67,15618.0,132.9263,132.9263,132.5707,132.5707,15618.0
2018-01-23 09:50:00,141.74,141.76,141.48,141.58,12900.0,132.6362,132.6549,132.3929,132.4865,12900.0
2018-01-23 09:55:00,141.54,141.55,141.28,141.33,8529.0,132.449,132.4584,132.2057,132.2525,8529.0
2018-01-23 10:00:00,141.41,141.62,141.4,141.53,15036.0,132.3274,132.5239,132.318,132.4397,15036.0
2018-01-23 10:05:00,141.5,141.81,141.5,141.81,21729.0,132.4116,132.7017,132.4116,132.7017,21729.0
2018-01-23 10:10:00,141.84,141.94,141.81,141.89,3600.0,132.7298,132.8233,132.7017,132.7765,3600.0
2018-01-23 10:15:00,141.88,141.89,141.76,141.76,2169.0,132.7672,132.7765,132.6549,132.6549,2169.0
2018-01-23 10:20:00,141.83,141.85,141.67,141.81,13170.0,132.7204,132.7391,132.5707,132.7017,13170.0
2018-01-23 10:25:00,141.88,141.97,141.77,141.93,10812.0,132.7672,132.8514,132.6643,132.814,10812.0
2018-01-23 10:30:00,141.95,141.95,141.67,141.93,7515.0,132.8327,132.8327,132.5707,132.814,7515.0
2018-01-23 10:35:00,141.94,141.94,141.88,141.88,2370.0,132.8233,132.8233,132.7672,132.7672,2370.0
2018-01-23 10:40:00,141.91,142.0,141.78,141.78,20577.0,132.7953,132.8795,132.6736,132.6736,20577.0
2018-01-23 10:45:00,141.85,141.85,141.8,141.8,2175.0,132.7391,132.7391,132.6923,132.6923,2175.0
2018-01-23 10:50:00,141.8,141.89,141.61,141.81,32415.0,132.6923,132.7765,132.5145,132.7017,32415.0
2018-01-23 10:55:00,141.89,142.03,141.83,141.97,16692.0,132.7765,132.9076,132.7204,132.8514,16692.0
2018-01-23 11:00:00,142.09,142.32,142.09,142.22,8958.0,132.9637,133.1789,132.9637,133.0853,8958.0
2018-01-23 11:05:00,142.2,142.24,142.16,142.18,5256.0,133.0666,133.1041,133.0292,133.0479,5256.0
2018-01-23 11:10:00,142.19,142.23,142.12,142.23,2964.0,133.0573,133.0947,132.9918,133.0947,2964.0
2018-01-23 11:15:00,142.17,142.29,142.17,142.18,12696.0,133.0386,133.1509,133.0386,133.0479,12696.0
2018-01-23 11:20:00,142.24,142.31,142.24,142.28,2100.0,133.1041,133.1696,133.1041,133.1415,2100.0
2018-01-23 11:25:00,142.32,142.33,142.16,142.32,5760.0,133.1789,133.1883,133.0292,133.1789,5760.0
2018-01-23 11:30:00,142.32,142.32,142.3,142.3,966.0,133.1789,133.1789,133.1602,133.1602,966.0
2018-01-23 11:35:00,142.24,142.24,142.2,142.2,2100.0,133.1041,133.1041,133.0666,133.0666,2100.0
2018-01-23 11:40:00,142.2,142.2,142.11,142.19,6900.0,133.0666,133.0666,132.9824,133.0573,6900.0
2018-01-23 11:45:00,142.19,142.34,142.13,142.34,10521.0,133.0573,133.1976,133.0011,133.1976,10521.0
2018-01-23 11:50:00,142.24,142.39,142.17,142.39,8379.0,133.1041,133.2444,133.0386,133.2444,8379.0
2018-01-23 11:55:00,142.39,142.42,142.39,142.4,3957.0,133.2444,133.2725,133.2444,133.2538,3957.0
2018-01-23 12:00:00,142.41,142.48,142.34,142.47,5433.0,133.2631,133.3286,133.1976,133.3193,5433.0
2018-01-23 12:05:00,142.47,142.48,142.32,142.39,7875.0,133.3193,133.3286,133.1789,133.2444,7875.0
2018-01-23 12:10:00,142.32,142.36,142.25,142.29,4500.0,133.1789,133.2164,133.1134,133.1509,4500.0
2018-01-23 12:15:00,142.28,142.34,142.28,142.29,6300.0,133.1415,133.1976,133.1415,133.1509,6300.0
2018-01-23 12:20:00,142.33,142.33,142.22,142.23,7200.0,133.1883,133.1883,133.0853,133.0947,7200.0
2018-01-23 12:25:00,142.24,142.32,142.24,142.31,4200.0,133.1041,133.1789,133.1041,133.1696,4200.0
2018-01-23 12:30:00,142.33,142.4,142.32,142.4,2100.0,133.1883,133.2538,133.1789,133.2538,2100.0
2018-01-23 12:35:00,142.35,142.39,142.33,142.34,5058.0,133.207,133.2444,133.1883,133.1976,5058.0
2018-01-23 12:40:00,142.3,142.3,142.24,142.24,2358.0,133.1602,133.1602,133.1041,133.1041,2358.0
2018-01-23 12:45:00,142.36,142.37,142.29,142.36,8679.0,133.2164,133.2257,133.1509,133.2164,8679.0
2018-01-23 12:50:00,142.33,142.35,142.3,142.31,3600.0,133.1883,133.207,133.1602,133.1696,3600.0
2018-01-23 12:55:00,142.37,142.47,142.37,142.47,3414.0,133.2257,133.3193,133.2257,133.3193,3414.0
2018-01-23 13:00:00,142.51,142.66,142.47,142.54,9300.0,133.3567,133.4971,133.3193,133.3848,9300.0
2018-01-23 13:05:00,142.46,142.68,142.39,142.51,14484.0,133.3099,133.5158,133.2444,133.3567,14484.0
2018-01-23 13:10:00,142.45,142.49,142.43,142.49,2109.0,133.3006,133.338,133.2819,133.338,2109.0
2018-01-23 13:15:00,142.45,142.5,142.45,142.5,2064.0,133.3006,133.3474,133.3006,133.3474,2064.0
2018-01-23 13:20:00,142.52,142.54,142.52,142.54,900.0,133.3661,133.3848,133.3661,133.3848,900.0
2018-01-23 13:25:00,142.52,142.57,142.52,142.54,3951.0,133.3661,133.4129,133.3661,133.3848,3951.0
2018-01-23 13:30:00,142.57,142.57,142.47,142.53,11874.0,133.4129,133.4129,133.3193,133.3754,11874.0
2018-01-23 13:35:00,142.47,142.53,142.44,142.53,7230.0,133.3193,133.3754,133.2912,133.3754,7230.0
2018-01-23 13:40:00,142.5,142.54,142.46,142.54,4959.0,133.3474,133.3848,133.3099,133.3848,4959.0
2018-01-23 13:45:00,142.48,142.62,142.47,142.47,13833.0,133.3286,133.4597,133.3193,133.3193,13833.0
2018-01-23 13:50:00,142.47,142.62,142.47,142.54,2817.0,133.3193,133.4597,133.3193,133.3848,2817.0
2018-01-23 13:55:00,142.55,142.57,142.49,142.51,3825.0,133.3942,133.4129,133.338,133.3567,3825.0
2018-01-23 14:00:00,142.54,142.57,142.46,142.46,6114.0,133.3848,133.4129,133.3099,133.3099,6114.0
2018-01-23 14:05:00,142.43,142.43,142.38,142.39,3900.0,133.2819,133.2819,133.2351,133.2444,3900.0
2018-01-23 14:10:00,142.39,142.45,142.37,142.45,27522.0,133.2444,133.3006,133.2257,133.3006,27522.0
2018-01-23 14:15:00,142.47,142.57,142.47,142.57,7200.0,133.3193,133.4129,133.3193,133.4129,7200.0
2018-01-23 14:20:00,142.54,142.54,142.47,142.52,7332.0,133.3848,133.3848,133.3193,133.3661,7332.0
2018-01-23 14:25:00,142.49,142.6,142.43,142.55,17730.0,133.338,133.4409,133.2819,133.3942,17730.0
2018-01-23 14:30:00,142.5,142.57,142.5,142.57,6300.0,133.3474,133.4129,133.3474,133.4129,6300.0
2018-01-23 14:35:00,142.5,142.57,142.49,142.57,35862.0,133.3474,133.4129,133.338,133.4129,35862.0
2018-01-23 14:40:00,142.59,142.74,142.57,142.73,19596.0,133.4316,133.5719,133.4129,133.5626,19596.0
2018-01-23 14:45:00,142.77,142.94,142.77,142.8,9351.0,133.6,133.7591,133.6,133.6281,9351.0
2018-01-23 14:50:00,142.82,142.92,142.82,142.83,9123.0,133.6468,133.7404,133.6468,133.6562,9123.0
2018-01-23 14:55:00,142.79,142.86,142.79,142.83,8205.0,133.6187,133.6842,133.6187,133.6562,8205.0
2018-01-23 15:00:00,142.85,142.85,142.75,142.75,10434.0,133.6749,133.6749,133.5813,133.5813,10434.0
2018-01-23 15:05:00,142.73,142.75,142.65,142.69,12237.0,133.5626,133.5813,133.4877,133.5252,12237.0
2018-01-23 15:10:00,142.65,142.7,142.63,142.65,9783.0,133.4877,133.5345,133.469,133.4877,9783.0
2018-01-23 15:15:00,142.63,142.68,142.6,142.68,8700.0,133.469,133.5158,133.4409,133.5158,8700.0
2018-01-23 15:20:00,142.64,142.77,142.64,142.77,25077.0,133.4784,133.6,133.4784,133.6,25077.0
2018-01-23 15:25:00,142.73,142.79,142.69,142.79,11550.0,133.5626,133.6187,133.5252,133.6187,11550.0
2018-01-23 15:30:00,142.77,142.79,142.71,142.79,11763.0,133.6,133.6187,133.5439,133.6187,11763.0
2018-01-23 15:35:00,142.77,142.78,142.72,142.73,5919.0,133.6,133.6094,133.5532,133.5626,5919.0
2018-01-23 15:40:00,142.72,142.77,142.69,142.72,13857.0,133.5532,133.6,133.5252,133.5532,13857.0
2018-01-23 15:45:00,142.75,142.82,142.71,142.82,19428.0,133.5813,133.6468,133.5439,133.6468,19428.0
2018-01-23 15:50:00,142.84,142.84,142.74,142.78,27006.0,133.6655,133.6655,133.5719,133.6094,27006.0
2018-01-23 15:55:00,142.83,143.0,142.7,142.99,203331.0,133.6562,133.8152,133.5345,133.8059,203331.0
2018-01-24 09:30:00,143.45,143.9,143.38,143.71,35937.0,134.2363,134.6574,134.1708,134.4796,35937.0
2018-01-24 09:35:00,144.08,144.18,143.75,143.89,13920.0,134.8259,134.9195,134.5171,134.6481,13920.0
2018-01-24 09:40:00,144.02,144.03,143.57,143.58,2700.0,134.7697,134.7791,134.3486,134.358,2700.0
2018-01-24 09:45:00,143.54,143.83,143.44,143.75,11100.0,134.3206,134.5919,134.227,134.5171,11100.0
2018-01-24 09:50:00,143.82,143.85,143.55,143.61,5997.0,134.5826,134.6107,134.3299,134.3861,5997.0
2018-01-24 09:55:00,143.61,144.16,143.61,144.13,8529.0,134.3861,134.9007,134.3861,134.8727,8529.0
2018-01-24 10:00:00,143.95,144.16,143.95,144.0,11406.0,134.7042,134.9007,134.7042,134.751,11406.0
2018-01-24 10:05:00,144.01,144.28,143.94,144.22,36357.0,134.7604,135.013,134.6949,134.9569,36357.0
2018-01-24 10:10:00,144.27,144.38,144.17,144.3,14307.0,135.0037,135.1066,134.9101,135.0318,14307.0
2018-01-24 10:15:00,144.3,144.39,144.24,144.24,7800.0,135.0318,135.116,134.9756,134.9756,7800.0
2018-01-24 10:20:00,144.25,144.55,144.2,144.31,43530.0,134.985,135.2657,134.9382,135.0411,43530.0
2018-01-24 10:25:00,144.3,144.38,144.21,144.38,28770.0,135.0318,135.1066,134.9475,135.1066,28770.0
2018-01-24 10:30:00,144.48,144.65,144.46,144.51,47670.0,135.2002,135.3593,135.1815,135.2283,47670.0
2018-01-24 10:35:00,144.45,144.53,144.37,144.37,41067.0,135.1721,135.247,135.0973,135.0973,41067.0
2018-01-24 10:40:00,144.38,144.39,144.22,144.39,12774.0,135.1066,135.116,134.9569,135.116,12774.0
2018-01-24 10:45:00,144.3,144.37,144.14,144.26,6600.0,135.0318,135.0973,134.882,134.9943,6600.0
2018-01-24 10:50:00,144.15,144.3,144.11,144.15,17583.0,134.8914,135.0318,134.854,134.8914,17583.0
2018-01-24 10:55:00,144.17,144.22,144.03,144.22,53538.0,134.9101,134.9569,134.7791,134.9569,53538.0
2018-01-24 11:00:00,144.22,144.47,144.19,144.32,24135.0,134.9569,135.1908,134.9288,135.0505,24135.0
2018-01-24 11:05:00,144.36,144.54,144.34,144.47,30774.0,135.0879,135.2563,135.0692,135.1908,30774.0
2018-01-24 11:10:00,144.4,144.41,144.2,144.24,22035.0,135.1253,135.1347,134.9382,134.9756,22035.0
2018-01-24 11:15:00,144.15,144.25,144.1,144.21,5427.0,134.8914,134.985,134.8446,134.9475,5427.0
2018-01-24 11:20:00,144.21,144.21,144.07,144.07,5400.0,134.9475,134.9475,134.8165,134.8165,5400.0
2018-01-24 11:25:00,143.97,144.08,143.8,143.8,3618.0,134.7229,134.8259,134.5639,134.5639,3618.0
2018-01-24 11:30:00,143.8,143.9,143.49,143.57,28512.0,134.5639,134.6574,134.2738,134.3486,28512.0
2018-01-24 11:35:00,143.65,143.9,143.52,143.59,29868.0,134.4235,134.6574,134.3018,134.3674,29868.0
2018-01-24 11:40:00,143.39,143.81,143.39,143.44,15600.0,134.1802,134.5732,134.1802,134.227,15600.0
2018-01-24 11:45:00,143.6,143.84,143.53,143.6,13809.0,134.3767,134.6013,134.3112,134.3767,13809.0
2018-01-24 11:50:00,143.72,143.79,143.62,143.71,8577.0,134.489,134.5545,134.3954,134.4796,8577.0
2018-01-24 11:55:00,143.71,143.83,143.67,143.71,7500.0,134.4796,134.5919,134.4422,134.4796,7500.0
2018-01-24 12:00:00,143.66,143.66,143.43,143.43,6600.0,134.4329,134.4329,134.2176,134.2176,6600.0
2018-01-24 12:05:00,143.43,143.45,143.34,143.41,5127.0,134.2176,134.2363,134.1334,134.1989,5127.0
2018-01-24 12:10:00,143.37,143.52,143.36,143.52,9708.0,134.1615,134.3018,134.1521,134.3018,9708.0
2018-01-24 12:15:00,143.49,143.54,143.13,143.13,10290.0,134.2738,134.3206,133.9369,133.9369,10290.0
2018-01-24 12:20:00,143.01,143.05,142.74,142.74,3600.0,133.8246,133.862,133.5719,133.5719,3600.0
2018-01-24 12:25:00,142.83,143.03,142.7,142.94,27915.0,133.6562,133.8433,133.5345,133.7591,27915.0
2018-01-24 12:30:00,142.93,143.17,142.88,142.99,17700.0,133.7497,133.9743,133.703,133.8059,17700.0
2018-01-24 12:35:00,143.0,143.01,142.76,142.77,11700.0,133.8152,133.8246,133.5907,133.6,11700.0
2018-01-24 12:40:00,142.72,142.89,142.52,142.68,16434.0,133.5532,133.7123,133.3661,133.5158,16434.0
2018-01-24 12:45:00,142.57,142.74,142.57,142.63,3600.0,133.4129,133.5719,133.4129,133.469,3600.0
2018-01-24 12:50:00,142.8,142.87,142.71,142.76,12000.0,133.6281,133.6936,133.5439,133.5907,12000.0
2018-01-24 12:55:00,142.76,142.76,142.76,142.76,0.0,133.5907,133.5907,133.5907,133.5907,0.0
2018-01-24 13:00:00,142.82,142.82,142.65,142.65,10803.0,133.6468,133.6468,133.4877,133.4877,10803.0
2018-01-24 13:05:00,142.58,142.58,142.34,142.34,4200.0,133.4222,133.4222,133.1976,133.1976,4200.0
2018-01-24 13:10:00,142.33,142.46,142.28,142.34,11751.0,133.1883,133.3099,133.1415,133.1976,11751.0
2018-01-24 13:15:00,142.34,142.83,142.29,142.8,13254.0,133.1976,133.6562,133.1509,133.6281,13254.0
2018-01-24 13:20:00,142.97,143.04,142.75,142.9,19275.0,133.7872,133.8527,133.5813,133.7217,19275.0
2018-01-24 13:25:00,143.16,143.16,142.9,142.93,3300.0,133.965,133.965,133.7217,133.7497,3300.0
2018-01-24 13:30:00,143.1,143.38,142.91,143.38,16803.0,133.9088,134.1708,133.731,134.1708,16803.0
2018-01-24 13:35:00,143.44,143.56,143.17,143.23,16143.0,134.227,134.3393,133.9743,134.0305,16143.0
2018-01-24 13:40:00,143.23,143.56,143.23,143.34,16950.0,134.0305,134.3393,134.0305,134.1334,16950.0
2018-01-24 13:45:00,143.34,143.37,143.21,143.31,15006.0,134.1334,134.1615,134.0118,134.1053,15006.0
2018-01-24 13:50:00,143.23,143.37,143.19,143.34,14880.0,134.0305,134.1615,133.993,134.1334,14880.0
2018-01-24 13:55:00,143.2,143.34,143.14,143.22,18300.0,134.0024,134.1334,133.9463,134.0211,18300.0
2018-01-24 14:00:00,143.21,143.34,143.21,143.31,15909.0,134.0118,134.1334,134.0118,134.1053,15909.0
2018-01-24 14:05:00,143.35,143.44,143.28,143.28,12900.0,134.1428,134.227,134.0773,134.0773,12900.0
2018-01-24 14:10:00,143.27,143.36,143.25,143.31,14925.0,134.0679,134.1521,134.0492,134.1053,14925.0
2018-01-24 14:15:00,143.31,143.83,143.26,143.64,17757.0,134.1053,134.5919,134.0585,134.4141,17757.0
2018-01-24 14:20:00,143.49,143.77,143.29,143.3,13575.0,134.2738,134.5358,134.0866,134.096,13575.0
2018-01-24 14:25:00,143.27,143.48,143.21,143.43,20223.0,134.0679,134.2644,134.0118,134.2176,20223.0
2018-01-24 14:30:00,143.39,143.52,143.25,143.52,18057.0,134.1802,134.3018,134.0492,134.3018,18057.0
2018-01-24 14:35:00,143.46,143.66,143.45,143.66,22200.0,134.2457,134.4329,134.2363,134.4329,22200.0
2018-01-24 14:40:00,143.58,143.87,143.52,143.87,23760.0,134.358,134.6294,134.3018,134.6294,23760.0
2018-01-24 14:45:00,143.86,144.18,143.8,143.94,13821.0,134.62,134.9195,134.5639,134.6949,13821.0
2018-01-24 14:50:00,144.08,144.08,143.81,143.92,20100.0,134.8259,134.8259,134.5732,134.6762,20100.0
2018-01-24 14:55:00,143.92,143.98,143.79,143.98,15900.0,134.6762,134.7323,134.5545,134.7323,15900.0
2018-01-24 15:00:00,143.99,144.0,143.83,143.9,17982.0,134.7417,134.751,134.5919,134.6574,17982.0
2018-01-24 15:05:00,143.85,143.89,143.78,143.88,17100.0,134.6107,134.6481,134.5451,134.6387,17100.0
2018-01-24 15:10:00,143.81,143.88,143.71,143.71,28533.0,134.5732,134.6387,134.4796,134.4796,28533.0
2018-01-24 15:15:00,143.68,143.84,143.62,143.79,29100.0,134.4516,134.6013,134.3954,134.5545,29100.0
2018-01-24 15:20:00,143.79,143.84,143.63,143.65,23130.0,134.5545,134.6013,134.4048,134.4235,23130.0
2018-01-24 15:25:00,143.68,143.69,143.59,143.6,23892.0,134.4516,134.4609,134.3674,134.3767,23892.0
2018-01-24 15:30:00,143.59,143.59,143.35,143.46,28050.0,134.3674,134.3674,134.1428,134.2457,28050.0
2018-01-24 15:35:00,143.44,143.74,143.44,143.57,25284.0,134.227,134.5077,134.227,134.3486,25284.0
2018-01-24 15:40:00,143.57,143.63,143.31,143.31,59823.0,134.3486,134.4048,134.1053,134.1053,59823.0
2018-01-24 15:45:00,143.34,143.52,143.21,143.26,57216.0,134.1334,134.3018,134.0118,134.0585,57216.0
2018-01-24 15:50:00,143.24,143.3,142.7,142.74,79974.0,134.0398,134.096,133.5345,133.5719,79974.0
2018-01-24 15:55:00,142.75,143.37,142.72,143.13,104970.0,133.5813,134.1615,133.5532,133.9369,104970.0
2018-01-25 09:30:00,139.68,142.29,138.67,139.33,139380.0,130.7085,133.1509,129.7634,130.381,139380.0
2018-01-25 09:35:00,139.55,140.66,139.32,140.5,159534.0,130.5868,131.6255,130.3716,131.4758,159534.0
2018-01-25 09:40:00,140.5,141.67,140.47,141.53,186537.0,131.4758,132.5707,131.4477,132.4397,186537.0
2018-01-25 09:45:00,141.3,142.29,140.52,141.44,139818.0,132.2244,133.1509,131.4945,132.3554,139818.0
2018-01-25 09:50:00,141.6,143.33,141.58,143.33,101373.0,132.5052,134.1241,132.4865,134.1241,101373.0
2018-01-25 09:55:00,143.57,143.64,142.05,142.5,55566.0,134.3486,134.4141,132.9263,133.3474,55566.0
2018-01-25 10:00:00,142.51,142.9,141.83,142.33,129588.0,133.3567,133.7217,132.7204,133.1883,129588.0
2018-01-25 10:05:00,142.23,142.55,141.5,141.52,112158.0,133.0947,133.3942,132.4116,132.4303,112158.0
2018-01-25 10:10:00,141.52,141.99,141.33,141.35,42519.0,132.4303,132.8701,132.2525,132.2712,42519.0
2018-01-25 10:15:00,141.65,143.0,141.35,142.83,73707.0,132.552,133.8152,132.2712,133.6562,73707.0
2018-01-25 10:20:00,142.71,143.0,142.54,142.68,52101.0,133.5439,133.8152,133.3848,133.5158,52101.0
2018-01-25 10:25:00,142.71,142.71,141.75,142.2,39015.0,133.5439,133.5439,132.6455,133.0666,39015.0
2018-01-25 10:30:00,142.22,142.66,141.91,142.65,23700.0,133.0853,133.4971,132.7953,133.4877,23700.0
2018-01-25 10:35:00,142.65,142.65,142.22,142.43,13500.0,133.4877,133.4877,133.0853,133.2819,13500.0
2018-01-25 10:40:00,142.34,142.6,141.96,142.07,25923.0,133.1976,133.4409,132.842,132.945,25923.0
2018-01-25 10:45:00,141.96,142.39,141.86,142.12,28026.0,132.842,133.2444,132.7485,132.9918,28026.0
2018-01-25 10:50:00,142.1,142.28,141.84,142.13,37917.0,132.9731,133.1415,132.7298,133.0011,37917.0
2018-01-25 10:55:00,142.15,142.3,142.04,142.15,39342.0,133.0198,133.1602,132.9169,133.0198,39342.0
2018-01-25 11:00:00,142.11,142.11,141.69,141.73,26562.0,132.9824,132.9824,132.5894,132.6268,26562.0
2018-01-25 11:05:00,141.76,142.3,141.69,142.17,17541.0,132.6549,133.1602,132.5894,133.0386,17541.0
2018-01-25 11:10:00,142.17,142.3,141.76,141.76,12408.0,133.0386,133.1602,132.6549,132.6549,12408.0
2018-01-25 11:15:00,141.94,142.13,141.77,142.09,15078.0,132.8233,133.0011,132.6643,132.9637,15078.0
2018-01-25 11:20:00,141.98,142.29,141.7,142.08,26235.0,132.8608,133.1509,132.5987,132.9543,26235.0
2018-01-25 11:25:00,142.24,142.27,141.73,142.27,27966.0,133.1041,133.1321,132.6268,133.1321,27966.0
2018-01-25 11:30:00,142.27,142.59,142.07,142.17,9663.0,133.1321,133.4316,132.945,133.0386,9663.0
2018-01-25 11:35:00,142.37,142.37,141.73,142.13,57108.0,133.2257,133.2257,132.6268,133.0011,57108.0
2018-01-25 11:40:00,142.26,142.59,141.97,142.59,22500.0,133.1228,133.4316,132.8514,133.4316,22500.0
2018-01-25 11:45:00,142.36,142.54,142.14,142.46,33252.0,133.2164,133.3848,133.0105,133.3099,33252.0
2018-01-25 11:50:00,142.52,142.67,142.27,142.66,10437.0,133.3661,133.5064,133.1321,133.4971,10437.0
2018-01-25 11:55:00,142.59,142.98,142.4,142.93,37305.0,133.4316,133.7965,133.2538,133.7497,37305.0
2018-01-25 12:00:00,142.94,143.0,142.83,142.89,34686.0,133.7591,133.8152,133.6562,133.7123,34686.0
2018-01-25 12:05:00,142.7,143.0,142.7,142.92,11625.0,133.5345,133.8152,133.5345,133.7404,11625.0
2018-01-25 12:10:00,142.99,143.0,142.81,142.88,28365.0,133.8059,133.8152,133.6375,133.703,28365.0
2018-01-25 12:15:00,142.83,142.97,142.64,142.67,28281.0,133.6562,133.7872,133.4784,133.5064,28281.0
2018-01-25 12:20:00,142.69,142.69,142.28,142.63,19038.0,133.5252,133.5252,133.1415,133.469,19038.0
2018-01-25 12:25:00,142.49,142.49,142.13,142.19,12507.0,133.338,133.338,133.0011,133.0573,12507.0
2018-01-25 12:30:00,142.18,142.41,142.11,142.17,24321.0,133.0479,133.2631,132.9824,133.0386,24321.0
2018-01-25 12:35:00,142.17,142.25,141.95,142.05,5700.0,133.0386,133.1134,132.8327,132.9263,5700.0
2018-01-25 12:40:00,142.05,142.54,141.86,142.54,34740.0,132.9263,133.3848,132.7485,133.3848,34740.0
2018-01-25 12:45:00,142.48,142.92,141.99,142.32,33315.0,133.3286,133.7404,132.8701,133.1789,33315.0
2018-01-25 12:50:00,142.18,142.27,141.94,141.94,13011.0,133.0479,133.1321,132.8233,132.8233,13011.0
2018-01-25 12:55:00,141.97,142.33,141.91,142.23,53103.0,132.8514,133.1883,132.7953,133.0947,53103.0
2018-01-25 13:00:00,142.1,142.25,141.43,141.64,62952.0,132.9731,133.1134,132.3461,132.5426,62952.0
2018-01-25 13:05:00,141.75,141.89,141.63,141.76,40236.0,132.6455,132.7765,132.5332,132.6549,40236.0
2018-01-25 13:10:00,141.84,141.86,141.19,141.19,26316.0,132.7298,132.7485,132.1215,132.1215,26316.0
2018-01-25 13:15:00,141.36,141.69,141.19,141.44,21588.0,132.2806,132.5894,132.1215,132.3554,21588.0
2018-01-25 13:20:00,141.55,141.72,141.29,141.67,87423.0,132.4584,132.6175,132.2151,132.5707,87423.0
2018-01-25 13:25:00,141.58,141.88,141.43,141.58,142119.0,132.4865,132.7672,132.3461,132.4865,142119.0
2018-01-25 13:30:00,141.62,142.34,141.58,141.95,30705.0,132.5239,133.1976,132.4865,132.8327,30705.0
2018-01-25 13:35:00,141.83,141.89,141.55,141.87,45801.0,132.7204,132.7765,132.4584,132.7578,45801.0
2018-01-25 13:40:00,141.81,141.81,141.44,141.54,14100.0,132.7017,132.7017,132.3554,132.449,14100.0
2018-01-25 13:45:00,141.49,141.49,140.88,141.05,44673.0,132.4022,132.4022,131.8314,131.9905,44673.0
2018-01-25 13:50:00,141.07,141.4,141.0,141.23,39000.0,132.0092,132.318,131.9437,132.1589,39000.0
2018-01-25 13:55:00,141.31,141.42,141.2,141.33,37224.0,132.2338,132.3367,132.1309,132.2525,37224.0
2018-01-25 14:00:00,141.34,141.46,141.23,141.29,14403.0,132.2619,132.3742,132.1589,132.2151,14403.0
2018-01-25 14:05:00,141.27,141.41,141.17,141.26,34215.0,132.1964,132.3274,132.1028,132.187,34215.0
2018-01-25 14:10:00,141.26,141.29,141.0,141.1,58503.0,132.187,132.2151,131.9437,132.0373,58503.0
2018-01-25 14:15:00,141.15,141.17,141.04,141.12,24000.0,132.0841,132.1028,131.9811,132.056,24000.0
2018-01-25 14:20:00,141.1,141.1,140.91,140.91,54312.0,132.0373,132.0373,131.8595,131.8595,54312.0
2018-01-25 14:25:00,140.86,140.94,140.83,140.87,21684.0,131.8127,131.8876,131.7846,131.8221,21684.0
2018-01-25 14:30:00,140.83,141.0,140.83,140.9,48726.0,131.7846,131.9437,131.7846,131.8501,48726.0
2018-01-25 14:35:00,141.01,141.01,140.9,140.91,19500.0,131.9531,131.9531,131.8501,131.8595,19500.0
2018-01-25 14:40:00,140.99,140.99,140.9,140.97,6792.0,131.9343,131.9343,131.8501,131.9156,6792.0
2018-01-25 14:45:00,140.98,141.0,140.61,140.76,29727.0,131.925,131.9437,131.5788,131.7191,29727.0
2018-01-25 14:50:00,140.83,140.92,140.74,140.92,25200.0,131.7846,131.8688,131.7004,131.8688,25200.0
2018-01-25 14:55:00,141.01,141.16,141.0,141.07,24357.0,131.9531,132.0934,131.9437,132.0092,24357.0
2018-01-25 15:00:00,141.07,141.07,140.77,140.96,40839.0,132.0092,132.0092,131.7285,131.9063,40839.0
2018-01-25 15:05:00,140.94,141.29,140.93,141.26,35178.0,131.8876,132.2151,131.8782,132.187,35178.0
2018-01-25 15:10:00,141.23,141.28,140.96,140.99,19203.0,132.1589,132.2057,131.9063,131.9343,19203.0
2018-01-25 15:15:00,140.92,141.04,140.9,140.94,12846.0,131.8688,131.9811,131.8501,131.8876,12846.0
2018-01-25 15:20:00,140.88,141.3,140.85,141.19,15804.0,131.8314,132.2244,131.8033,132.1215,15804.0
2018-01-25 15:25:00,141.19,141.36,141.19,141.23,20814.0,132.1215,132.2806,132.1215,132.1589,20814.0
2018-01-25 15:30:00,141.21,141.31,140.99,141.2,35010.0,132.1402,132.2338,131.9343,132.1309,35010.0
2018-01-25 15:35:00,141.25,141.28,141.01,141.22,21564.0,132.1776,132.2057,131.9531,132.1496,21564.0
2018-01-25 15:40:00,141.3,141.64,141.26,141.58,29256.0,132.2244,132.5426,132.187,132.4865,29256.0
2018-01-25 15:45:00,141.44,141.58,141.15,141.31,49215.0,132.3554,132.4865,132.0841,132.2338,49215.0
2018-01-25 15:50:00,141.26,141.55,141.19,141.45,83889.0,132.187,132.4584,132.1215,132.3648,83889.0
2018-01-25 15:55:00,141.51,141.61,141.4,141.55,121899.0,132.4209,132.5145,132.318,132.4584,121899.0
2018-01-26 09:30:00,141.57,141.86,140.93,141.84,64155.0,132.4771,132.7485,131.8782,132.7298,64155.0
2018-01-26 09:35:00,141.84,141.92,141.0,141.0,13836.0,132.7298,132.8046,131.9437,131.9437,13836.0
2018-01-26 09:40:00,141.26,141.58,140.57,141.23,26577.0,132.187,132.4865,131.5413,132.1589,26577.0
2018-01-26 09:45:00,141.21,141.49,141.12,141.41,20988.0,132.1402,132.4022,132.056,132.3274,20988.0
2018-01-26 09:50:00,141.26,141.63,141.25,141.48,34431.0,132.187,132.5332,132.1776,132.3929,34431.0
2018-01-26 09:55:00,141.47,141.9,141.4,141.81,13278.0,132.3835,132.7859,132.318,132.7017,13278.0
2018-01-26 10:00:00,141.72,141.83,141.26,141.29,21633.0,132.6175,132.7204,132.187,132.2151,21633.0
2018-01-26 10:05:00,141.29,141.39,141.27,141.3,13044.0,132.2151,132.3087,132.1964,132.2244,13044.0
2018-01-26 10:10:00,141.3,141.3,141.06,141.15,10200.0,132.2244,132.2244,131.9999,132.0841,10200.0
2018-01-26 10:15:00,141.16,141.32,141.03,141.24,24516.0,132.0934,132.2432,131.9718,132.1683,24516.0
2018-01-26 10:20:00,141.34,141.5,141.19,141.5,20718.0,132.2619,132.4116,132.1215,132.4116,20718.0
2018-01-26 10:25:00,141.39,141.46,141.21,141.27,10200.0,132.3087,132.3742,132.1402,132.1964,10200.0
2018-01-26 10:30:00,141.27,141.43,141.17,141.22,16548.0,132.1964,132.3461,132.1028,132.1496,16548.0
2018-01-26 10:35:00,141.22,141.29,141.15,141.21,15600.0,132.1496,132.2151,132.0841,132.1402,15600.0
2018-01-26 10:40:00,141.2,141.38,141.16,141.33,7575.0,132.1309,132.2993,132.0934,132.2525,7575.0
2018-01-26 10:45:00,141.33,141.34,141.05,141.12,9474.0,132.2525,132.2619,131.9905,132.056,9474.0
2018-01-26 10:50:00,141.07,141.12,141.0,141.06,4500.0,132.0092,132.056,131.9437,131.9999,4500.0
2018-01-26 10:55:00,141.06,141.06,140.84,140.84,36300.0,131.9999,131.9999,131.794,131.794,36300.0
2018-01-26 11:00:00,140.83,140.84,140.3,140.35,28368.0,131.7846,131.794,131.2887,131.3355,28368.0
2018-01-26 11:05:00,140.39,140.48,140.29,140.32,7800.0,131.3729,131.4571,131.2793,131.3074,7800.0
2018-01-26 11:10:00,140.31,140.56,140.3,140.48,29793.0,131.298,131.532,131.2887,131.4571,29793.0
2018-01-26 11:15:00,140.54,140.91,140.53,140.73,19500.0,131.5133,131.8595,131.5039,131.691,19500.0
2018-01-26 11:20:00,140.6,140.6,140.45,140.47,6999.0,131.5694,131.5694,131.429,131.4477,6999.0
2018-01-26 11:25:00,140.47,140.47,140.31,140.33,11442.0,131.4477,131.4477,131.298,131.3167,11442.0
2018-01-26 11:30:00,140.38,140.5,140.36,140.37,16590.0,131.3635,131.4758,131.3448,131.3542,16590.0
2018-01-26 11:35:00,140.46,140.51,140.35,140.5,23925.0,131.4384,131.4852,131.3355,131.4758,23925.0
2018-01-26 11:40:00,140.49,140.62,140.45,140.62,9516.0,131.4665,131.5881,131.429,131.5881,9516.0
2018-01-26 11:45:00,140.55,140.57,140.36,140.44,16407.0,131.5226,131.5413,131.3448,131.4197,16407.0
2018-01-26 11:50:00,140.5,140.5,140.27,140.3,26649.0,131.4758,131.4758,131.2606,131.2887,26649.0
2018-01-26 11:55:00,140.29,140.41,140.27,140.33,27822.0,131.2793,131.3916,131.2606,131.3167,27822.0
2018-01-26 12:00:00,140.31,140.33,140.08,140.08,11418.0,131.298,131.3167,131.0828,131.0828,11418.0
2018-01-26 12:05:00,140.18,140.35,140.09,140.16,16563.0,131.1764,131.3355,131.0922,131.1577,16563.0
2018-01-26 12:10:00,140.17,140.26,140.17,140.21,6969.0,131.167,131.2512,131.167,131.2044,6969.0
2018-01-26 12:15:00,140.23,140.33,140.07,140.07,21150.0,131.2232,131.3167,131.0734,131.0734,21150.0
2018-01-26 12:20:00,140.07,140.12,140.04,140.06,11439.0,131.0734,131.1202,131.0454,131.0641,11439.0
2018-01-26 12:25:00,140.06,140.28,140.06,140.28,22110.0,131.0641,131.27,131.0641,131.27,22110.0
2018-01-26 12:30:00,140.28,140.42,140.12,140.12,13944.0,131.27,131.401,131.1202,131.1202,13944.0
2018-01-26 12:35:00,140.18,140.31,140.04,140.31,25044.0,131.1764,131.298,131.0454,131.298,25044.0
2018-01-26 12:40:00,140.33,140.33,140.26,140.28,2700.0,131.3167,131.3167,131.2512,131.27,2700.0
2018-01-26 12:45:00,140.28,140.48,140.23,140.41,18573.0,131.27,131.4571,131.2232,131.3916,18573.0
2018-01-26 12:50:00,140.42,140.48,140.29,140.44,7353.0,131.401,131.4571,131.2793,131.4197,7353.0
2018-01-26 12:55:00,140.38,140.41,140.26,140.27,14709.0,131.3635,131.3916,131.2512,131.2606,14709.0
2018-01-26 13:00:00,140.26,140.27,140.02,140.03,19563.0,131.2512,131.2606,131.0267,131.036,19563.0
2018-01-26 13:05:00,140.09,140.09,139.71,139.72,28200.0,131.0922,131.0922,130.7366,130.7459,28200.0
2018-01-26 13:10:00,139.9,139.9,139.73,139.82,12615.0,130.9144,130.9144,130.7553,130.8395,12615.0
2018-01-26 13:15:00,139.83,140.04,139.75,139.76,7515.0,130.8489,131.0454,130.774,130.7834,7515.0
2018-01-26 13:20:00,139.74,139.8,139.44,139.61,35058.0,130.7646,130.8208,130.4839,130.643,35058.0
2018-01-26 13:25:00,139.63,140.25,139.56,140.25,16920.0,130.6617,131.2419,130.5962,131.2419,16920.0
2018-01-26 13:30:00,140.26,140.52,140.17,140.4,34896.0,131.2512,131.4945,131.167,131.3822,34896.0
2018-01-26 13:35:00,140.33,140.4,140.3,140.3,4326.0,131.3167,131.3822,131.2887,131.2887,4326.0
2018-01-26 13:40:00,140.26,140.3,139.8,139.93,29070.0,131.2512,131.2887,130.8208,130.9424,29070.0
2018-01-26 13:45:00,139.94,140.02,139.86,139.93,14718.0,130.9518,131.0267,130.8769,130.9424,14718.0
2018-01-26 13:50:00,139.99,140.09,139.93,140.02,14994.0,130.9986,131.0922,130.9424,131.0267,14994.0
2018-01-26 13:55:00,140.02,140.53,140.0,140.21,30555.0,131.0267,131.5039,131.0079,131.2044,30555.0
2018-01-26 14:00:00,140.32,140.32,140.15,140.19,9921.0,131.3074,131.3074,131.1483,131.1857,9921.0
2018-01-26 14:05:00,140.19,140.32,140.12,140.2,43125.0,131.1857,131.3074,131.1202,131.1951,43125.0
2018-01-26 14:10:00,140.23,140.4,140.12,140.22,21783.0,131.2232,131.3822,131.1202,131.2138,21783.0
2018-01-26 14:15:00,140.26,140.72,140.2,140.69,38286.0,131.2512,131.6817,131.1951,131.6536,38286.0
2018-01-26 14:20:00,140.7,140.91,140.32,140.43,30723.0,131.663,131.8595,131.3074,131.4103,30723.0
2018-01-26 14:25:00,140.4,140.77,140.3,140.77,14100.0,131.3822,131.7285,131.2887,131.7285,14100.0
2018-01-26 14:30:00,140.75,140.97,140.61,140.7,31197.0,131.7098,131.9156,131.5788,131.663,31197.0
2018-01-26 14:35:00,140.66,140.74,140.55,140.69,26007.0,131.6255,131.7004,131.5226,131.6536,26007.0
2018-01-26 14:40:00,140.69,140.8,140.36,140.5,43413.0,131.6536,131.7566,131.3448,131.4758,43413.0
2018-01-26 14:45:00,140.55,140.61,140.37,140.44,33582.0,131.5226,131.5788,131.3542,131.4197,33582.0
2018-01-26 14:50:00,140.43,140.52,140.19,140.44,31041.0,131.4103,131.4945,131.1857,131.4197,31041.0
2018-01-26 14:55:00,140.47,140.71,140.42,140.64,41529.0,131.4477,131.6723,131.401,131.6068,41529.0
2018-01-26 15:00:00,140.65,140.76,140.6,140.75,19422.0,131.6162,131.7191,131.5694,131.7098,19422.0
2018-01-26 15:05:00,140.76,140.83,140.7,140.71,16647.0,131.7191,131.7846,131.663,131.6723,16647.0
2018-01-26 15:10:00,140.76,140.89,140.7,140.82,38625.0,131.7191,131.8408,131.663,131.7753,38625.0
2018-01-26 15:15:00,140.83,140.92,140.77,140.9,32736.0,131.7846,131.8688,131.7285,131.8501,32736.0
2018-01-26 15:20:00,140.85,140.97,140.78,140.95,30258.0,131.8033,131.9156,131.7378,131.8969,30258.0
2018-01-26 15:25:00,140.97,141.11,140.96,141.07,38322.0,131.9156,132.0466,131.9063,132.0092,38322.0
2018-01-26 15:30:00,141.09,141.09,140.87,140.91,35136.0,132.0279,132.0279,131.8221,131.8595,35136.0
2018-01-26 15:35:00,140.87,141.1,140.87,141.06,34455.0,131.8221,132.0373,131.8221,131.9999,34455.0
2018-01-26 15:40:00,141.08,141.08,140.93,140.98,49473.0,132.0186,132.0186,131.8782,131.925,49473.0
2018-01-26 15:45:00,140.93,140.95,140.81,140.81,55014.0,131.8782,131.8969,131.7659,131.7659,55014.0
2018-01-26 15:50:00,140.88,141.12,140.84,141.11,90240.0,131.8314,132.056,131.794,132.0466,90240.0
2018-01-26 15:55:00,141.1,141.21,140.88,141.19,157905.0,132.0373,132.1402,131.8314,132.1215,157905.0
2018-01-29 09:30:00,141.27,141.55,141.25,141.55,37398.0,132.1964,132.4584,132.1776,132.4584,37398.0
2018-01-29 09:35:00,141.67,142.38,141.67,142.33,12876.0,132.5707,133.2351,132.5707,133.1883,12876.0
2018-01-29 09:40:00,142.23,142.44,141.99,142.19,31206.0,133.0947,133.2912,132.8701,133.0573,31206.0
2018-01-29 09:45:00,142.18,142.28,141.83,141.91,7923.0,133.0479,133.1415,132.7204,132.7953,7923.0
2018-01-29 09:50:00,141.86,142.12,141.86,142.09,6957.0,132.7485,132.9918,132.7485,132.9637,6957.0
2018-01-29 09:55:00,141.97,141.97,141.59,141.59,20757.0,132.8514,132.8514,132.4958,132.4958,20757.0
2018-01-29 10:00:00,141.67,141.75,141.44,141.44,9651.0,132.5707,132.6455,132.3554,132.3554,9651.0
2018-01-29 10:05:00,141.44,141.63,141.27,141.52,27207.0,132.3554,132.5332,132.1964,132.4303,27207.0
2018-01-29 10:10:00,141.6,141.67,141.42,141.45,28809.0,132.5052,132.5707,132.3367,132.3648,28809.0
2018-01-29 10:15:00,141.39,141.52,141.26,141.33,21492.0,132.3087,132.4303,132.187,132.2525,21492.0
2018-01-29 10:20:00,141.54,141.54,141.34,141.34,1500.0,132.449,132.449,132.2619,132.2619,1500.0
2018-01-29 10:25:00,141.33,141.48,141.33,141.48,6909.0,132.2525,132.3929,132.2525,132.3929,6909.0
2018-01-29 10:30:00,141.43,141.57,141.36,141.5,8808.0,132.3461,132.4771,132.2806,132.4116,8808.0
2018-01-29 10:35:00,141.36,141.45,141.28,141.33,3900.0,132.2806,132.3648,132.2057,132.2525,3900.0
2018-01-29 10:40:00,141.33,141.35,141.13,141.35,63618.0,132.2525,132.2712,132.0654,132.2712,63618.0
2018-01-29 10:45:00,141.34,141.54,141.27,141.47,52461.0,132.2619,132.449,132.1964,132.3835,52461.0
2018-01-29 10:50:00,141.44,141.44,141.15,141.18,35571.0,132.3554,132.3554,132.0841,132.1121,35571.0
2018-01-29 10:55:00,141.21,141.42,141.17,141.38,15828.0,132.1402,132.3367,132.1028,132.2993,15828.0
2018-01-29 11:00:00,141.31,141.5,141.19,141.19,28317.0,132.2338,132.4116,132.1215,132.1215,28317.0
2018-01-29 11:05:00,141.25,141.33,141.05,141.1,38043.0,132.1776,132.2525,131.9905,132.0373,38043.0
2018-01-29 11:10:00,141.07,141.07,140.51,140.51,21624.0,132.0092,132.0092,131.4852,131.4852,21624.0
2018-01-29 11:15:00,140.58,140.58,139.85,139.9,34755.0,131.5507,131.5507,130.8676,130.9144,34755.0
2018-01-29 11:20:00,139.94,140.27,139.91,140.27,25380.0,130.9518,131.2606,130.9237,131.2606,25380.0
2018-01-29 11:25:00,140.46,140.46,140.1,140.21,28275.0,131.4384,131.4384,131.1015,131.2044,28275.0
2018-01-29 11:30:00,140.22,140.39,140.14,140.33,14565.0,131.2138,131.3729,131.1389,131.3167,14565.0
2018-01-29 11:35:00,140.33,140.33,140.17,140.33,22320.0,131.3167,131.3167,131.167,131.3167,22320.0
2018-01-29 11:40:00,140.4,140.4,140.25,140.39,4911.0,131.3822,131.3822,131.2419,131.3729,4911.0
2018-01-29 11:45:00,140.5,140.64,140.35,140.52,11526.0,131.4758,131.6068,131.3355,131.4945,11526.0
2018-01-29 11:50:00,140.55,140.63,140.49,140.59,9081.0,131.5226,131.5975,131.4665,131.56,9081.0
2018-01-29 11:55:00,140.51,140.59,140.51,140.58,3504.0,131.4852,131.56,131.4852,131.5507,3504.0
2018-01-29 12:00:00,140.5,140.52,140.37,140.38,16890.0,131.4758,131.4945,131.3542,131.3635,16890.0
2018-01-29 12:05:00,140.54,140.77,140.45,140.71,10833.0,131.5133,131.7285,131.429,131.6723,10833.0
2018-01-29 12:10:00,140.49,140.77,140.49,140.77,9909.0,131.4665,131.7285,131.4665,131.7285,9909.0
2018-01-29 12:15:00,140.7,140.85,140.64,140.85,5754.0,131.663,131.8033,131.6068,131.8033,5754.0
2018-01-29 12:20:00,140.8,140.8,140.62,140.62,3300.0,131.7566,131.7566,131.5881,131.5881,3300.0
2018-01-29 12:25:00,140.67,140.67,140.42,140.49,10200.0,131.6349,131.6349,131.401,131.4665,10200.0
2018-01-29 12:30:00,140.47,140.49,140.42,140.49,1500.0,131.4477,131.4665,131.401,131.4665,1500.0
2018-01-29 12:35:00,140.49,140.74,140.48,140.67,11487.0,131.4665,131.7004,131.4571,131.6349,11487.0
2018-01-29 12:40:00,140.64,140.78,140.61,140.73,8265.0,131.6068,131.7378,131.5788,131.691,8265.0
2018-01-29 12:45:00,140.64,140.68,140.56,140.65,9816.0,131.6068,131.6443,131.532,131.6162,9816.0
2018-01-29 12:50:00,140.69,140.99,140.69,140.93,8955.0,131.6536,131.9343,131.6536,131.8782,8955.0
2018-01-29 12:55:00,140.91,140.99,140.77,140.9,24450.0,131.8595,131.9343,131.7285,131.8501,24450.0
2018-01-29 13:00:00,140.85,140.85,140.84,140.84,1200.0,131.8033,131.8033,131.794,131.794,1200.0
2018-01-29 13:05:00,140.84,140.89,140.57,140.57,4425.0,131.794,131.8408,131.5413,131.5413,4425.0
2018-01-29 13:10:00,140.76,140.76,140.59,140.66,7200.0,131.7191,131.7191,131.56,131.6255,7200.0
2018-01-29 13:15:00,140.66,140.72,140.61,140.72,14940.0,131.6255,131.6817,131.5788,131.6817,14940.0
2018-01-29 13:20:00,140.67,140.73,140.63,140.73,8712.0,131.6349,131.691,131.5975,131.691,8712.0
2018-01-29 13:25:00,140.72,140.73,140.57,140.57,8349.0,131.6817,131.691,131.5413,131.5413,8349.0
2018-01-29 13:30:00,140.63,140.68,140.54,140.61,15993.0,131.5975,131.6443,131.5133,131.5788,15993.0
2018-01-29 13:35:00,140.64,140.64,140.64,140.64,300.0,131.6068,131.6068,131.6068,131.6068,300.0
2018-01-29 13:40:00,140.7,140.87,140.58,140.58,13986.0,131.663,131.8221,131.5507,131.5507,13986.0
2018-01-29 13:45:00,140.62,140.62,140.62,140.62,900.0,131.5881,131.5881,131.5881,131.5881,900.0
2018-01-29 13:50:00,140.66,140.78,140.58,140.72,9768.0,131.6255,131.7378,131.5507,131.6817,9768.0
2018-01-29 13:55:00,140.65,140.73,140.61,140.63,8739.0,131.6162,131.691,131.5788,131.5975,8739.0
2018-01-29 14:00:00,140.75,140.75,140.63,140.67,2100.0,131.7098,131.7098,131.5975,131.6349,2100.0
2018-01-29 14:05:00,140.63,140.67,140.58,140.62,4200.0,131.5975,131.6349,131.5507,131.5881,4200.0
2018-01-29 14:10:00,140.66,140.89,140.6,140.87,29859.0,131.6255,131.8408,131.5694,131.8221,29859.0
2018-01-29 14:15:00,140.77,140.79,140.58,140.68,7800.0,131.7285,131.7472,131.5507,131.6443,7800.0
2018-01-29 14:20:00,140.69,140.75,140.55,140.68,6003.0,131.6536,131.7098,131.5226,131.6443,6003.0
2018-01-29 14:25:00,140.61,140.63,140.36,140.4,18300.0,131.5788,131.5975,131.3448,131.3822,18300.0
2018-01-29 14:30:00,140.4,140.52,140.4,140.52,3000.0,131.3822,131.4945,131.3822,131.4945,3000.0
2018-01-29 14:35:00,140.57,140.57,140.27,140.35,7854.0,131.5413,131.5413,131.2606,131.3355,7854.0
2018-01-29 14:40:00,140.32,140.43,140.32,140.39,7515.0,131.3074,131.4103,131.3074,131.3729,7515.0
2018-01-29 14:45:00,140.24,140.39,140.24,140.38,6396.0,131.2325,131.3729,131.2325,131.3635,6396.0
2018-01-29 14:50:00,140.29,140.39,140.26,140.32,10803.0,131.2793,131.3729,131.2512,131.3074,10803.0
2018-01-29 14:55:00,140.27,140.34,140.24,140.33,9015.0,131.2606,131.3261,131.2325,131.3167,9015.0
2018-01-29 15:00:00,140.37,140.37,140.11,140.23,44067.0,131.3542,131.3542,131.1109,131.2232,44067.0
2018-01-29 15:05:00,140.16,140.19,140.08,140.1,16374.0,131.1577,131.1857,131.0828,131.1015,16374.0
2018-01-29 15:10:00,140.11,140.24,140.07,140.07,10263.0,131.1109,131.2325,131.0734,131.0734,10263.0
2018-01-29 15:15:00,140.04,140.1,140.0,140.03,18900.0,131.0454,131.1015,131.0079,131.036,18900.0
2018-01-29 15:20:00,140.0,140.11,139.92,140.1,18501.0,131.0079,131.1109,130.9331,131.1015,18501.0
2018-01-29 15:25:00,140.02,140.06,139.9,139.99,15300.0,131.0267,131.0641,130.9144,130.9986,15300.0
2018-01-29 15:30:00,139.99,140.08,139.93,140.01,37374.0,130.9986,131.0828,130.9424,131.0173,37374.0
2018-01-29 15:35:00,140.1,140.1,140.0,140.0,16203.0,131.1015,131.1015,131.0079,131.0079,16203.0
2018-01-29 15:40:00,139.99,140.02,139.89,139.99,36582.0,130.9986,131.0267,130.905,130.9986,36582.0
2018-01-29 15:45:00,139.99,140.0,139.82,139.91,44880.0,130.9986,131.0079,130.8395,130.9237,44880.0
2018-01-29 15:50:00,139.94,140.33,139.94,140.27,53298.0,130.9518,131.3167,130.9518,131.2606,53298.0
2018-01-29 15:55:00,140.33,140.49,140.25,140.26,162144.0,131.3167,131.4665,131.2419,131.2512,162144.0
2018-01-30 09:30:00,139.88,140.25,139.57,139.92,38151.0,130.8956,131.2419,130.6056,130.9331,38151.0
2018-01-30 09:35:00,139.92,140.0,139.61,139.61,22335.0,130.9331,131.0079,130.643,130.643,22335.0
2018-01-30 09:40:00,139.73,139.73,139.35,139.68,12777.0,130.7553,130.7553,130.3997,130.7085,12777.0
2018-01-30 09:45:00,139.6,139.77,139.58,139.58,12906.0,130.6336,130.7927,130.6149,130.6149,12906.0
2018-01-30 09:50:00,139.6,139.66,139.17,139.27,25755.0,130.6336,130.6898,130.2312,130.3248,25755.0
2018-01-30 09:55:00,139.3,139.35,139.15,139.15,21105.0,130.3529,130.3997,130.2125,130.2125,21105.0
2018-01-30 10:00:00,139.11,139.24,138.87,138.98,27930.0,130.1751,130.2967,129.9505,130.0534,27930.0
2018-01-30 10:05:00,139.04,139.15,138.83,139.15,26430.0,130.1096,130.2125,129.9131,130.2125,26430.0
2018-01-30 10:10:00,139.14,139.21,138.77,139.03,14187.0,130.2032,130.2687,129.8569,130.1002,14187.0
2018-01-30 10:15:00,139.03,139.07,138.89,139.04,12456.0,130.1002,130.1377,129.9692,130.1096,12456.0
2018-01-30 10:20:00,138.91,139.05,138.75,138.96,9513.0,129.9879,130.119,129.8382,130.0347,9513.0
2018-01-30 10:25:00,138.96,139.24,138.86,139.24,9627.0,130.0347,130.2967,129.9412,130.2967,9627.0
2018-01-30 10:30:00,139.32,139.51,139.29,139.51,5436.0,130.3716,130.5494,130.3435,130.5494,5436.0
2018-01-30 10:35:00,139.46,139.48,139.22,139.37,6759.0,130.5026,130.5213,130.278,130.4184,6759.0
2018-01-30 10:40:00,139.26,139.26,139.12,139.18,4950.0,130.3155,130.3155,130.1845,130.2406,4950.0
2018-01-30 10:45:00,139.15,139.19,138.91,138.98,4203.0,130.2125,130.25,129.9879,130.0534,4203.0
2018-01-30 10:50:00,138.94,139.22,138.94,139.14,8268.0,130.016,130.278,130.016,130.2032,8268.0
2018-01-30 10:55:00,139.25,139.34,139.19,139.21,5250.0,130.3061,130.3903,130.25,130.2687,5250.0
2018-01-30 11:00:00,139.28,139.28,139.03,139.1,40884.0,130.3342,130.3342,130.1002,130.1657,40884.0
2018-01-30 11:05:00,139.06,139.14,138.89,138.92,8385.0,130.1283,130.2032,129.9692,129.9973,8385.0
2018-01-30 11:10:00,138.99,139.38,138.95,139.15,8475.0,130.0628,130.4278,130.0254,130.2125,8475.0
2018-01-30 11:15:00,139.12,139.19,138.85,138.92,40638.0,130.1845,130.25,129.9318,129.9973,40638.0
2018-01-30 11:20:00,138.92,138.99,138.78,138.84,13260.0,129.9973,130.0628,129.8663,129.9224,13260.0
2018-01-30 11:25:00,138.79,138.85,138.67,138.75,6744.0,129.8757,129.9318,129.7634,129.8382,6744.0
2018-01-30 11:30:00,138.69,138.74,138.53,138.53,5100.0,129.7821,129.8289,129.6324,129.6324,5100.0
2018-01-30 11:35:00,138.54,138.96,138.54,138.77,11091.0,129.6417,130.0347,129.6417,129.8569,11091.0
2018-01-30 11:40:00,138.68,138.86,138.64,138.81,4800.0,129.7727,129.9412,129.7353,129.8944,4800.0
2018-01-30 11:45:00,138.99,138.99,138.75,138.84,5550.0,130.0628,130.0628,129.8382,129.9224,5550.0
2018-01-30 11:50:00,138.84,138.91,138.77,138.83,6000.0,129.9224,129.9879,129.8569,129.9131,6000.0
2018-01-30 11:55:00,138.83,138.88,138.76,138.81,12702.0,129.9131,129.9599,129.8476,129.8944,12702.0
2018-01-30 12:00:00,138.85,138.86,138.7,138.75,18576.0,129.9318,129.9412,129.7914,129.8382,18576.0
2018-01-30 12:05:00,138.68,138.83,138.57,138.83,19272.0,129.7727,129.9131,129.6698,129.9131,19272.0
2018-01-30 12:10:00,138.85,139.02,138.85,139.0,6459.0,129.9318,130.0909,129.9318,130.0722,6459.0
2018-01-30 12:15:00,139.02,139.02,138.92,138.95,2655.0,130.0909,130.0909,129.9973,130.0254,2655.0
2018-01-30 12:20:00,138.92,138.99,138.83,138.93,10674.0,129.9973,130.0628,129.9131,130.0067,10674.0
2018-01-30 12:25:00,138.92,138.92,138.84,138.92,3000.0,129.9973,129.9973,129.9224,129.9973,3000.0
2018-01-30 12:30:00,138.92,139.17,138.92,139.15,12000.0,129.9973,130.2312,129.9973,130.2125,12000.0
2018-01-30 12:35:00,139.07,139.17,138.99,139.17,5784.0,130.1377,130.2312,130.0628,130.2312,5784.0
2018-01-30 12:40:00,139.08,139.19,139.08,139.11,6000.0,130.147,130.25,130.147,130.1751,6000.0
2018-01-30 12:45:00,139.14,139.19,139.13,139.18,2358.0,130.2032,130.25,130.1938,130.2406,2358.0
2018-01-30 12:50:00,139.18,139.41,139.1,139.13,69300.0,130.2406,130.4558,130.1657,130.1938,69300.0
2018-01-30 12:55:00,139.26,139.26,139.11,139.24,1500.0,130.3155,130.3155,130.1751,130.2967,1500.0
2018-01-30 13:00:00,139.16,139.53,139.02,139.53,21489.0,130.2219,130.5681,130.0909,130.5681,21489.0
2018-01-30 13:05:00,139.53,139.62,139.39,139.62,7569.0,130.5681,130.6523,130.4371,130.6523,7569.0
2018-01-30 13:10:00,139.55,139.65,139.54,139.62,4854.0,130.5868,130.6804,130.5775,130.6523,4854.0
2018-01-30 13:15:00,139.63,139.64,139.48,139.63,8100.0,130.6617,130.6711,130.5213,130.6617,8100.0
2018-01-30 13:20:00,139.48,139.63,139.45,139.63,22131.0,130.5213,130.6617,130.4933,130.6617,22131.0
2018-01-30 13:25:00,139.63,139.65,139.5,139.59,4518.0,130.6617,130.6804,130.5401,130.6243,4518.0
2018-01-30 13:30:00,139.53,139.67,139.53,139.67,4125.0,130.5681,130.6991,130.5681,130.6991,4125.0
2018-01-30 13:35:00,139.6,139.66,139.5,139.6,17247.0,130.6336,130.6898,130.5401,130.6336,17247.0
2018-01-30 13:40:00,139.54,139.67,139.54,139.64,22188.0,130.5775,130.6991,130.5775,130.6711,22188.0
2018-01-30 13:45:00,139.65,139.75,139.61,139.71,30930.0,130.6804,130.774,130.643,130.7366,30930.0
2018-01-30 13:50:00,139.71,139.83,139.71,139.81,17400.0,130.7366,130.8489,130.7366,130.8301,17400.0
2018-01-30 13:55:00,139.82,140.11,139.8,140.05,22800.0,130.8395,131.1109,130.8208,131.0547,22800.0
2018-01-30 14:00:00,140.01,140.19,139.97,140.03,30156.0,131.0173,131.1857,130.9799,131.036,30156.0
2018-01-30 14:05:00,140.02,140.13,140.02,140.03,5367.0,131.0267,131.1296,131.0267,131.036,5367.0
2018-01-30 14:10:00,140.04,140.24,139.99,140.22,6600.0,131.0454,131.2325,130.9986,131.2138,6600.0
2018-01-30 14:15:00,140.21,140.35,140.14,140.35,11346.0,131.2044,131.3355,131.1389,131.3355,11346.0
2018-01-30 14:20:00,140.25,140.29,140.14,140.14,16479.0,131.2419,131.2793,131.1389,131.1389,16479.0
2018-01-30 14:25:00,140.24,140.46,140.24,140.44,9747.0,131.2325,131.4384,131.2325,131.4197,9747.0
2018-01-30 14:30:00,140.44,140.44,140.0,140.07,33771.0,131.4197,131.4197,131.0079,131.0734,33771.0
2018-01-30 14:35:00,139.9,139.96,139.79,139.79,14775.0,130.9144,130.9705,130.8114,130.8114,14775.0
2018-01-30 14:40:00,139.85,139.9,139.81,139.9,3906.0,130.8676,130.9144,130.8301,130.9144,3906.0
2018-01-30 14:45:00,139.96,140.01,139.77,139.86,12957.0,130.9705,131.0173,130.7927,130.8769,12957.0
2018-01-30 14:50:00,139.81,140.26,139.68,140.26,12336.0,130.8301,131.2512,130.7085,131.2512,12336.0
2018-01-30 14:55:00,140.31,140.42,140.05,140.08,24891.0,131.298,131.401,131.0547,131.0828,24891.0
2018-01-30 15:00:00,140.19,140.19,140.09,140.17,4281.0,131.1857,131.1857,131.0922,131.167,4281.0
2018-01-30 15:05:00,140.11,140.18,140.06,140.13,27195.0,131.1109,131.1764,131.0641,131.1296,27195.0
2018-01-30 15:10:00,140.15,140.23,140.06,140.23,8334.0,131.1483,131.2232,131.0641,131.2232,8334.0
2018-01-30 15:15:00,140.23,140.35,140.23,140.35,4647.0,131.2232,131.3355,131.2232,131.3355,4647.0
2018-01-30 15:20:00,140.27,140.52,140.24,140.46,20148.0,131.2606,131.4945,131.2325,131.4384,20148.0
2018-01-30 15:25:00,140.46,140.55,140.4,140.55,20874.0,131.4384,131.5226,131.3822,131.5226,20874.0
2018-01-30 15:30:00,140.56,140.56,140.41,140.5,10974.0,131.532,131.532,131.3916,131.4758,10974.0
2018-01-30 15:35:00,140.5,140.66,140.5,140.65,25629.0,131.4758,131.6255,131.4758,131.6162,25629.0
2018-01-30 15:40:00,140.63,140.7,140.59,140.6,25470.0,131.5975,131.663,131.56,131.5694,25470.0
2018-01-30 15:45:00,140.58,140.72,140.55,140.6,56292.0,131.5507,131.6817,131.5226,131.5694,56292.0
2018-01-30 15:50:00,140.6,140.69,140.56,140.6,73407.0,131.5694,131.6536,131.532,131.5694,73407.0
2018-01-30 15:55:00,140.58,140.64,140.38,140.42,96447.0,131.5507,131.6068,131.3635,131.401,96447.0
2018-01-31 09:30:00,140.65,140.78,140.33,140.78,17547.0,131.6162,131.7378,131.3167,131.7378,17547.0
2018-01-31 09:35:00,140.71,140.71,140.49,140.51,3384.0,131.6723,131.6723,131.4665,131.4852,3384.0
2018-01-31 09:40:00,140.51,140.59,140.04,140.04,7368.0,131.4852,131.56,131.0454,131.0454,7368.0
2018-01-31 09:45:00,140.09,140.16,139.93,140.06,6300.0,131.0922,131.1577,130.9424,131.0641,6300.0
2018-01-31 09:50:00,140.03,140.04,139.97,139.97,1251.0,131.036,131.0454,130.9799,130.9799,1251.0
2018-01-31 09:55:00,140.13,140.27,140.05,140.13,9570.0,131.1296,131.2606,131.0547,131.1296,9570.0
2018-01-31 10:00:00,140.11,140.19,139.99,140.07,12300.0,131.1109,131.1857,130.9986,131.0734,12300.0
2018-01-31 10:05:00,140.06,140.25,140.01,140.14,5382.0,131.0641,131.2419,131.0173,131.1389,5382.0
2018-01-31 10:10:00,140.14,140.15,140.04,140.08,8064.0,131.1389,131.1483,131.0454,131.0828,8064.0
2018-01-31 10:15:00,140.08,140.12,139.94,140.0,8145.0,131.0828,131.1202,130.9518,131.0079,8145.0
2018-01-31 10:20:00,139.74,139.79,139.68,139.76,2400.0,130.7646,130.8114,130.7085,130.7834,2400.0
2018-01-31 10:25:00,139.82,139.82,139.57,139.66,6735.0,130.8395,130.8395,130.6056,130.6898,6735.0
2018-01-31 10:30:00,139.65,139.96,139.58,139.96,6300.0,130.6804,130.9705,130.6149,130.9705,6300.0
2018-01-31 10:35:00,139.95,140.26,139.76,139.76,10794.0,130.9611,131.2512,130.7834,130.7834,10794.0
2018-01-31 10:40:00,139.9,140.03,139.78,139.95,13800.0,130.9144,131.036,130.8021,130.9611,13800.0
2018-01-31 10:45:00,139.78,140.27,139.67,139.96,11550.0,130.8021,131.2606,130.6991,130.9705,11550.0
2018-01-31 10:50:00,140.04,140.04,139.85,139.87,3846.0,131.0454,131.0454,130.8676,130.8863,3846.0
2018-01-31 10:55:00,139.93,140.02,139.51,139.68,25146.0,130.9424,131.0267,130.5494,130.7085,25146.0
2018-01-31 11:00:00,139.67,139.93,139.66,139.92,20199.0,130.6991,130.9424,130.6898,130.9331,20199.0
2018-01-31 11:05:00,139.92,139.92,139.66,139.67,28701.0,130.9331,130.9331,130.6898,130.6991,28701.0
2018-01-31 11:10:00,139.73,139.85,139.67,139.82,7200.0,130.7553,130.8676,130.6991,130.8395,7200.0
2018-01-31 11:15:00,139.86,139.86,139.75,139.86,4470.0,130.8769,130.8769,130.774,130.8769,4470.0
2018-01-31 11:20:00,139.85,139.93,139.83,139.93,6330.0,130.8676,130.9424,130.8489,130.9424,6330.0
2018-01-31 11:25:00,139.96,139.97,139.83,139.92,6000.0,130.9705,130.9799,130.8489,130.9331,6000.0
2018-01-31 11:30:00,139.86,140.11,139.86,140.11,7755.0,130.8769,131.1109,130.8769,131.1109,7755.0
2018-01-31 11:35:00,140.11,140.15,140.01,140.12,7737.0,131.1109,131.1483,131.0173,131.1202,7737.0
2018-01-31 11:40:00,140.12,140.12,139.9,139.9,6000.0,131.1202,131.1202,130.9144,130.9144,6000.0
2018-01-31 11:45:00,139.93,139.93,139.67,139.88,7158.0,130.9424,130.9424,130.6991,130.8956,7158.0
2018-01-31 11:50:00,139.68,139.69,139.68,139.68,900.0,130.7085,130.7178,130.7085,130.7085,900.0
2018-01-31 11:55:00,139.68,139.68,139.56,139.56,4035.0,130.7085,130.7085,130.5962,130.5962,4035.0
2018-01-31 12:00:00,139.53,139.73,139.45,139.72,17298.0,130.5681,130.7553,130.4933,130.7459,17298.0
2018-01-31 12:05:00,139.72,139.72,139.63,139.67,13800.0,130.7459,130.7459,130.6617,130.6991,13800.0
2018-01-31 12:10:00,139.69,139.73,139.63,139.72,9021.0,130.7178,130.7553,130.6617,130.7459,9021.0
2018-01-31 12:15:00,139.66,139.71,139.59,139.67,7425.0,130.6898,130.7366,130.6243,130.6991,7425.0
2018-01-31 12:20:00,139.72,139.82,139.71,139.82,8100.0,130.7459,130.8395,130.7366,130.8395,8100.0
2018-01-31 12:25:00,139.82,139.96,139.82,139.94,3300.0,130.8395,130.9705,130.8395,130.9518,3300.0
2018-01-31 12:30:00,139.91,140.02,139.9,140.02,8400.0,130.9237,131.0267,130.9144,131.0267,8400.0
2018-01-31 12:35:00,140.0,140.0,139.88,139.88,7566.0,131.0079,131.0079,130.8956,130.8956,7566.0
2018-01-31 12:40:00,139.9,139.9,139.67,139.75,3900.0,130.9144,130.9144,130.6991,130.774,3900.0
2018-01-31 12:45:00,139.75,139.84,139.75,139.75,1500.0,130.774,130.8582,130.774,130.774,1500.0
2018-01-31 12:50:00,139.75,139.83,139.75,139.75,2100.0,130.774,130.8489,130.774,130.774,2100.0
2018-01-31 12:55:00,139.7,139.91,139.7,139.91,11535.0,130.7272,130.9237,130.7272,130.9237,11535.0
2018-01-31 13:00:00,139.9,140.07,139.84,139.97,17181.0,130.9144,131.0734,130.8582,130.9799,17181.0
2018-01-31 13:05:00,140.03,140.11,140.03,140.03,7572.0,131.036,131.1109,131.036,131.036,7572.0
2018-01-31 13:10:00,140.03,140.05,139.94,140.02,5205.0,131.036,131.0547,130.9518,131.0267,5205.0
2018-01-31 13:15:00,139.91,140.04,139.91,139.98,3828.0,130.9237,131.0454,130.9237,130.9892,3828.0
2018-01-31 13:20:00,140.04,140.11,139.92,140.01,9090.0,131.0454,131.1109,130.9331,131.0173,9090.0
2018-01-31 13:25:00,139.93,140.08,139.93,139.95,6900.0,130.9424,131.0828,130.9424,130.9611,6900.0
2018-01-31 13:30:00,139.97,139.97,139.92,139.92,4800.0,130.9799,130.9799,130.9331,130.9331,4800.0
2018-01-31 13:35:00,139.96,139.96,139.85,139.92,7059.0,130.9705,130.9705,130.8676,130.9331,7059.0
2018-01-31 13:40:00,139.93,139.95,139.83,139.92,7209.0,130.9424,130.9611,130.8489,130.9331,7209.0
2018-01-31 13:45:00,139.89,139.96,139.8,139.91,4200.0,130.905,130.9705,130.8208,130.9237,4200.0
2018-01-31 13:50:00,139.92,139.97,139.89,139.96,4920.0,130.9331,130.9799,130.905,130.9705,4920.0
2018-01-31 13:55:00,139.9,139.96,139.84,139.96,3900.0,130.9144,130.9705,130.8582,130.9705,3900.0
2018-01-31 14:00:00,139.93,139.93,139.69,139.79,13701.0,130.9424,130.9424,130.7178,130.8114,13701.0
2018-01-31 14:05:00,139.74,139.89,139.74,139.87,4506.0,130.7646,130.905,130.7646,130.8863,4506.0
2018-01-31 14:10:00,139.82,139.91,139.77,139.82,9600.0,130.8395,130.9237,130.7927,130.8395,9600.0
2018-01-31 14:15:00,139.8,139.9,139.8,139.9,7812.0,130.8208,130.9144,130.8208,130.9144,7812.0
2018-01-31 14:20:00,139.85,139.85,139.59,139.59,16050.0,130.8676,130.8676,130.6243,130.6243,16050.0
2018-01-31 14:25:00,139.53,139.64,139.5,139.62,14115.0,130.5681,130.6711,130.5401,130.6523,14115.0
2018-01-31 14:30:00,139.62,139.75,139.61,139.75,15930.0,130.6523,130.774,130.643,130.774,15930.0
2018-01-31 14:35:00,139.68,139.68,139.22,139.43,30021.0,130.7085,130.7085,130.278,130.4745,30021.0
2018-01-31 14:40:00,139.4,139.48,139.37,139.48,4500.0,130.4465,130.5213,130.4184,130.5213,4500.0
2018-01-31 14:45:00,139.45,139.45,139.11,139.15,15336.0,130.4933,130.4933,130.1751,130.2125,15336.0
2018-01-31 14:50:00,139.12,139.13,138.84,139.13,34287.0,130.1845,130.1938,129.9224,130.1938,34287.0
2018-01-31 14:55:00,139.1,139.29,139.03,139.17,9900.0,130.1657,130.3435,130.1002,130.2312,9900.0
2018-01-31 15:00:00,139.17,139.41,139.12,139.33,15888.0,130.2312,130.4558,130.1845,130.381,15888.0
2018-01-31 15:05:00,139.33,139.33,139.1,139.21,10074.0,130.381,130.381,130.1657,130.2687,10074.0
2018-01-31 15:10:00,139.27,139.27,139.19,139.22,11847.0,130.3248,130.3248,130.25,130.278,11847.0
2018-01-31 15:15:00,139.23,139.49,139.16,139.42,28881.0,130.2874,130.5307,130.2219,130.4652,28881.0
2018-01-31 15:20:00,139.45,139.48,139.16,139.17,33300.0,130.4933,130.5213,130.2219,130.2312,33300.0
2018-01-31 15:25:00,139.2,139.33,139.14,139.29,21123.0,130.2593,130.381,130.2032,130.3435,21123.0
2018-01-31 15:30:00,139.3,139.54,139.3,139.54,22242.0,130.3529,130.5775,130.3529,130.5775,22242.0
2018-01-31 15:35:00,139.5,139.54,139.33,139.39,30039.0,130.5401,130.5775,130.381,130.4371,30039.0
2018-01-31 15:40:00,139.45,139.74,139.42,139.42,32796.0,130.4933,130.7646,130.4652,130.4652,32796.0
2018-01-31 15:45:00,139.43,139.61,139.29,139.37,73413.0,130.4745,130.643,130.3435,130.4184,73413.0
2018-01-31 15:50:00,139.36,139.45,139.26,139.27,29082.0,130.409,130.4933,130.3155,130.3248,29082.0
2018-01-31 15:55:00,139.33,139.33,139.06,139.1,146406.0,130.381,130.381,130.1283,130.1657,146406.0
2018-02-01 09:30:00,138.26,138.92,138.26,138.75,78282.0,129.3797,129.9973,129.3797,129.8382,78282.0
2018-02-01 09:35:00,138.6,138.89,138.6,138.6,22545.0,129.6979,129.9692,129.6979,129.6979,22545.0
2018-02-01 09:40:00,138.74,138.85,138.35,138.45,18750.0,129.8289,129.9318,129.4639,129.5575,18750.0
2018-02-01 09:45:00,138.29,138.37,137.42,137.42,62547.0,129.4078,129.4826,128.5936,128.5936,62547.0
2018-02-01 09:50:00,137.58,137.95,137.57,137.95,20805.0,128.7434,129.0896,128.734,129.0896,20805.0
2018-02-01 09:55:00,137.95,137.96,137.66,137.77,22329.0,129.0896,129.099,128.8182,128.9212,22329.0
2018-02-01 10:00:00,137.63,137.76,137.52,137.7,44985.0,128.7902,128.9118,128.6872,128.8557,44985.0
2018-02-01 10:05:00,137.75,137.76,137.44,137.44,17802.0,128.9025,128.9118,128.6124,128.6124,17802.0
2018-02-01 10:10:00,137.56,137.56,136.53,136.56,50388.0,128.7247,128.7247,127.7608,127.7889,50388.0
2018-02-01 10:15:00,136.68,136.68,136.37,136.59,59856.0,127.9012,127.9012,127.6111,127.817,59856.0
2018-02-01 10:20:00,136.38,136.6,136.17,136.27,93198.0,127.6204,127.8263,127.4239,127.5175,93198.0
2018-02-01 10:25:00,136.31,136.47,136.13,136.41,98412.0,127.5549,127.7047,127.3865,127.6485,98412.0
2018-02-01 10:30:00,136.44,136.47,136.15,136.27,55200.0,127.6766,127.7047,127.4052,127.5175,55200.0
2018-02-01 10:35:00,136.28,136.83,136.28,136.77,62790.0,127.5269,128.0415,127.5269,127.9854,62790.0
2018-02-01 10:40:00,136.82,136.9,136.64,136.66,52113.0,128.0322,128.107,127.8637,127.8825,52113.0
2018-02-01 10:45:00,136.6,136.79,136.53,136.79,35433.0,127.8263,128.0041,127.7608,128.0041,35433.0
2018-02-01 10:50:00,136.77,136.79,136.57,136.67,22914.0,127.9854,128.0041,127.7982,127.8918,22914.0
2018-02-01 10:55:00,136.63,136.73,136.27,136.41,31551.0,127.8544,127.948,127.5175,127.6485,31551.0
2018-02-01 11:00:00,136.57,136.6,136.37,136.37,14487.0,127.7982,127.8263,127.6111,127.6111,14487.0
2018-02-01 11:05:00,136.43,136.81,136.3,136.65,20427.0,127.6672,128.0228,127.5456,127.8731,20427.0
2018-02-01 11:10:00,136.7,137.03,136.65,136.99,19146.0,127.9199,128.2287,127.8731,128.1913,19146.0
2018-02-01 11:15:00,137.04,137.26,136.96,137.24,25761.0,128.2381,128.4439,128.1632,128.4252,25761.0
2018-02-01 11:20:00,137.23,138.05,137.23,137.75,17109.0,128.4158,129.1832,128.4158,128.9025,17109.0
2018-02-01 11:25:00,137.86,137.88,137.64,137.64,6294.0,129.0054,129.0241,128.7995,128.7995,6294.0
2018-02-01 11:30:00,137.64,137.72,137.45,137.52,39420.0,128.7995,128.8744,128.6217,128.6872,39420.0
2018-02-01 11:35:00,137.56,137.85,137.53,137.85,20700.0,128.7247,128.996,128.6966,128.996,20700.0
2018-02-01 11:40:00,137.77,138.01,137.7,137.95,6300.0,128.9212,129.1458,128.8557,129.0896,6300.0
2018-02-01 11:45:00,138.05,138.05,137.93,138.05,3966.0,129.1832,129.1832,129.0709,129.1832,3966.0
2018-02-01 11:50:00,138.0,138.09,138.0,138.09,2832.0,129.1364,129.2206,129.1364,129.2206,2832.0
2018-02-01 11:55:00,138.12,138.25,138.12,138.22,16818.0,129.2487,129.3703,129.2487,129.3423,16818.0
2018-02-01 12:00:00,138.23,138.33,138.12,138.12,3489.0,129.3516,129.4452,129.2487,129.2487,3489.0
2018-02-01 12:05:00,138.24,138.33,138.13,138.15,11325.0,129.361,129.4452,129.258,129.2768,11325.0
2018-02-01 12:10:00,138.09,138.23,138.09,138.14,6900.0,129.2206,129.3516,129.2206,129.2674,6900.0
2018-02-01 12:15:00,138.08,138.18,138.08,138.18,2100.0,129.2113,129.3048,129.2113,129.3048,2100.0
2018-02-01 12:20:00,138.18,138.26,138.18,138.18,1200.0,129.3048,129.3797,129.3048,129.3048,1200.0
2018-02-01 12:25:00,138.13,138.25,138.11,138.23,1500.0,129.258,129.3703,129.2393,129.3516,1500.0
2018-02-01 12:30:00,138.16,138.23,138.11,138.23,6393.0,129.2861,129.3516,129.2393,129.3516,6393.0
2018-02-01 12:35:00,138.24,138.28,138.2,138.25,9600.0,129.361,129.3984,129.3235,129.3703,9600.0
2018-02-01 12:40:00,138.27,138.35,138.24,138.34,11004.0,129.3891,129.4639,129.361,129.4546,11004.0
2018-02-01 12:45:00,138.35,138.52,138.3,138.3,6108.0,129.4639,129.623,129.4171,129.4171,6108.0
2018-02-01 12:50:00,138.35,138.35,138.17,138.17,6072.0,129.4639,129.4639,129.2955,129.2955,6072.0
2018-02-01 12:55:00,138.23,138.24,138.19,138.24,3300.0,129.3516,129.361,129.3142,129.361,3300.0
2018-02-01 13:00:00,138.23,138.37,138.15,138.37,14781.0,129.3516,129.4826,129.2768,129.4826,14781.0
2018-02-01 13:05:00,138.41,138.45,138.38,138.39,4332.0,129.5201,129.5575,129.492,129.5013,4332.0
2018-02-01 13:10:00,138.31,138.34,138.14,138.14,10800.0,129.4265,129.4546,129.2674,129.2674,10800.0
2018-02-01 13:15:00,138.13,138.13,138.11,138.11,900.0,129.258,129.258,129.2393,129.2393,900.0
2018-02-01 13:20:00,138.08,138.08,137.96,138.06,9600.0,129.2113,129.2113,129.099,129.1925,9600.0
2018-02-01 13:25:00,138.06,138.07,138.06,138.06,1500.0,129.1925,129.2019,129.1925,129.1925,1500.0
2018-02-01 13:30:00,138.0,138.01,137.87,137.89,22779.0,129.1364,129.1458,129.0147,129.0335,22779.0
2018-02-01 13:35:00,137.9,138.08,137.8,138.03,12993.0,129.0428,129.2113,128.9492,129.1645,12993.0
2018-02-01 13:40:00,137.87,137.96,137.71,137.71,7779.0,129.0147,129.099,128.865,128.865,7779.0
2018-02-01 13:45:00,137.71,137.71,137.33,137.39,14700.0,128.865,128.865,128.5094,128.5656,14700.0
2018-02-01 13:50:00,137.38,137.58,137.33,137.33,27666.0,128.5562,128.7434,128.5094,128.5094,27666.0
2018-02-01 13:55:00,137.34,137.34,137.09,137.18,10800.0,128.5188,128.5188,128.2848,128.3691,10800.0
2018-02-01 14:00:00,137.04,137.36,137.04,137.29,27405.0,128.2381,128.5375,128.2381,128.472,27405.0
2018-02-01 14:05:00,137.26,137.47,137.24,137.39,9918.0,128.4439,128.6404,128.4252,128.5656,9918.0
2018-02-01 14:10:00,137.29,137.37,137.2,137.34,3822.0,128.472,128.5469,128.3878,128.5188,3822.0
2018-02-01 14:15:00,137.3,137.43,137.06,137.14,48132.0,128.4814,128.603,128.2568,128.3316,48132.0
2018-02-01 14:20:00,137.07,137.11,136.76,136.93,11400.0,128.2661,128.3036,127.976,128.1351,11400.0
2018-02-01 14:25:00,136.94,137.67,136.94,137.67,7266.0,128.1445,128.8276,128.1445,128.8276,7266.0
2018-02-01 14:30:00,137.79,137.79,137.38,137.38,10965.0,128.9399,128.9399,128.5562,128.5562,10965.0
2018-02-01 14:35:00,137.42,137.55,137.31,137.31,11730.0,128.5936,128.7153,128.4907,128.4907,11730.0
2018-02-01 14:40:00,137.38,137.38,137.26,137.26,4500.0,128.5562,128.5562,128.4439,128.4439,4500.0
2018-02-01 14:45:00,137.22,137.47,137.19,137.47,4350.0,128.4065,128.6404,128.3784,128.6404,4350.0
2018-02-01 14:50:00,137.52,137.59,137.33,137.35,43551.0,128.6872,128.7527,128.5094,128.5281,43551.0
2018-02-01 14:55:00,137.33,137.49,137.31,137.33,19242.0,128.5094,128.6592,128.4907,128.5094,19242.0
2018-02-01 15:00:00,137.37,137.45,137.26,137.27,21858.0,128.5469,128.6217,128.4439,128.4533,21858.0
2018-02-01 15:05:00,136.99,137.28,136.98,137.28,4200.0,128.1913,128.4626,128.1819,128.4626,4200.0
2018-02-01 15:10:00,137.29,137.39,137.19,137.25,27741.0,128.472,128.5656,128.3784,128.4346,27741.0
2018-02-01 15:15:00,137.31,137.36,137.21,137.21,26946.0,128.4907,128.5375,128.3971,128.3971,26946.0
2018-02-01 15:20:00,137.18,137.23,137.1,137.23,58878.0,128.3691,128.4158,128.2942,128.4158,58878.0
2018-02-01 15:25:00,137.21,137.35,137.16,137.26,52644.0,128.3971,128.5281,128.3503,128.4439,52644.0
2018-02-01 15:30:00,137.26,137.4,137.01,137.12,38166.0,128.4439,128.5749,128.21,128.3129,38166.0
2018-02-01 15:35:00,137.15,137.25,137.07,137.24,15714.0,128.341,128.4346,128.2661,128.4252,15714.0
2018-02-01 15:40:00,137.17,137.24,137.07,137.1,32442.0,128.3597,128.4252,128.2661,128.2942,32442.0
2018-02-01 15:45:00,137.08,137.23,137.08,137.17,33333.0,128.2755,128.4158,128.2755,128.3597,33333.0
2018-02-01 15:50:00,137.21,137.39,137.2,137.27,53979.0,128.3971,128.5656,128.3878,128.4533,53979.0
2018-02-01 15:55:00,137.24,137.47,137.14,137.37,107805.0,128.4252,128.6404,128.3316,128.5469,107805.0
2018-02-02 09:30:00,137.3,137.75,137.01,137.46,47733.0,128.4814,128.9025,128.21,128.6311,47733.0
2018-02-02 09:35:00,137.09,137.93,137.09,137.52,18108.0,128.2848,129.0709,128.2848,128.6872,18108.0
2018-02-02 09:40:00,137.52,137.52,137.15,137.15,6600.0,128.6872,128.6872,128.341,128.341,6600.0
2018-02-02 09:45:00,137.17,137.57,136.92,137.57,20700.0,128.3597,128.734,128.1258,128.734,20700.0
2018-02-02 09:50:00,137.61,137.64,137.33,137.33,13677.0,128.7714,128.7995,128.5094,128.5094,13677.0
2018-02-02 09:55:00,137.43,137.62,137.33,137.57,8976.0,128.603,128.7808,128.5094,128.734,8976.0
2018-02-02 10:00:00,137.37,137.48,136.81,136.84,39519.0,128.5469,128.6498,128.0228,128.0509,39519.0
2018-02-02 10:05:00,136.96,137.11,136.71,136.81,17700.0,128.1632,128.3036,127.9292,128.0228,17700.0
2018-02-02 10:10:00,136.94,137.17,136.94,137.17,4140.0,128.1445,128.3597,128.1445,128.3597,4140.0
2018-02-02 10:15:00,137.16,137.16,136.88,136.88,1629.0,128.3503,128.3503,128.0883,128.0883,1629.0
2018-02-02 10:20:00,137.02,137.13,136.96,137.12,3000.0,128.2193,128.3223,128.1632,128.3129,3000.0
2018-02-02 10:25:00,137.11,137.47,137.11,137.4,20358.0,128.3036,128.6404,128.3036,128.5749,20358.0
2018-02-02 10:30:00,137.35,137.39,136.99,137.0,17235.0,128.5281,128.5656,128.1913,128.2006,17235.0
2018-02-02 10:35:00,136.85,137.2,136.85,137.18,5400.0,128.0603,128.3878,128.0603,128.3691,5400.0
2018-02-02 10:40:00,137.18,137.26,137.1,137.11,3600.0,128.3691,128.4439,128.2942,128.3036,3600.0
2018-02-02 10:45:00,137.1,137.26,137.0,137.19,8100.0,128.2942,128.4439,128.2006,128.3784,8100.0
2018-02-02 10:50:00,137.24,137.33,137.13,137.32,5157.0,128.4252,128.5094,128.3223,128.5001,5157.0
2018-02-02 10:55:00,137.26,137.3,137.17,137.19,3600.0,128.4439,128.4814,128.3597,128.3784,3600.0
2018-02-02 11:00:00,137.27,137.27,137.07,137.1,5580.0,128.4533,128.4533,128.2661,128.2942,5580.0
2018-02-02 11:05:00,136.86,137.06,136.83,137.05,8313.0,128.0696,128.2568,128.0415,128.2474,8313.0
2018-02-02 11:10:00,136.94,137.25,136.94,137.17,8301.0,128.1445,128.4346,128.1445,128.3597,8301.0
2018-02-02 11:15:00,137.01,137.03,136.52,136.53,8250.0,128.21,128.2287,127.7515,127.7608,8250.0
2018-02-02 11:20:00,136.52,136.53,135.87,135.87,26928.0,127.7515,127.7608,127.1432,127.1432,26928.0
2018-02-02 11:25:00,135.93,136.4,135.87,136.19,18600.0,127.1993,127.6392,127.1432,127.4426,18600.0
2018-02-02 11:30:00,136.1,136.29,136.09,136.22,3063.0,127.3584,127.5362,127.3491,127.4707,3063.0
2018-02-02 11:35:00,136.29,136.48,136.21,136.22,14400.0,127.5362,127.714,127.4614,127.4707,14400.0
2018-02-02 11:40:00,136.38,136.56,136.36,136.47,7206.0,127.6204,127.7889,127.6017,127.7047,7206.0
2018-02-02 11:45:00,136.47,136.47,136.32,136.47,12672.0,127.7047,127.7047,127.5643,127.7047,12672.0
2018-02-02 11:50:00,136.6,136.6,136.49,136.5,3846.0,127.8263,127.8263,127.7234,127.7327,3846.0
2018-02-02 11:55:00,136.68,136.68,136.4,136.47,5100.0,127.9012,127.9012,127.6392,127.7047,5100.0
2018-02-02 12:00:00,136.27,136.51,136.21,136.5,12000.0,127.5175,127.7421,127.4614,127.7327,12000.0
2018-02-02 12:05:00,136.5,136.89,136.19,136.88,23103.0,127.7327,128.0977,127.4426,128.0883,23103.0
2018-02-02 12:10:00,136.88,137.11,136.87,137.11,13248.0,128.0883,128.3036,128.079,128.3036,13248.0
2018-02-02 12:15:00,137.0,137.07,136.94,136.98,14400.0,128.2006,128.2661,128.1445,128.1819,14400.0
2018-02-02 12:20:00,136.98,136.98,136.53,136.7,22611.0,128.1819,128.1819,127.7608,127.9199,22611.0
2018-02-02 12:25:00,136.69,136.93,136.69,136.8,2400.0,127.9105,128.1351,127.9105,128.0135,2400.0
2018-02-02 12:30:00,136.91,136.91,136.63,136.66,8619.0,128.1164,128.1164,127.8544,127.8825,8619.0
2018-02-02 12:35:00,136.68,136.81,136.62,136.62,5436.0,127.9012,128.0228,127.845,127.845,5436.0
2018-02-02 12:40:00,136.81,137.0,136.72,136.74,11673.0,128.0228,128.2006,127.9386,127.9573,11673.0
2018-02-02 12:45:00,136.8,136.84,136.63,136.63,9390.0,128.0135,128.0509,127.8544,127.8544,9390.0
2018-02-02 12:50:00,136.61,136.62,136.61,136.61,888.0,127.8357,127.845,127.8357,127.8357,888.0
2018-02-02 12:55:00,136.72,136.72,136.48,136.48,10719.0,127.9386,127.9386,127.714,127.714,10719.0
2018-02-02 13:00:00,136.48,136.48,136.34,136.37,7500.0,127.714,127.714,127.583,127.6111,7500.0
2018-02-02 13:05:00,136.38,136.47,136.33,136.33,8736.0,127.6204,127.7047,127.5737,127.5737,8736.0
2018-02-02 13:10:00,136.45,136.53,136.32,136.47,14649.0,127.6859,127.7608,127.5643,127.7047,14649.0
2018-02-02 13:15:00,136.46,136.46,136.37,136.4,5100.0,127.6953,127.6953,127.6111,127.6392,5100.0
2018-02-02 13:20:00,136.34,136.34,136.3,136.33,2400.0,127.583,127.583,127.5456,127.5737,2400.0
2018-02-02 13:25:00,136.32,136.38,136.2,136.2,20601.0,127.5643,127.6204,127.452,127.452,20601.0
2018-02-02 13:30:00,136.19,136.19,136.0,136.0,18882.0,127.4426,127.4426,127.2649,127.2649,18882.0
2018-02-02 13:35:00,135.96,136.19,135.96,136.15,16263.0,127.2274,127.4426,127.2274,127.4052,16263.0
2018-02-02 13:40:00,136.08,136.18,135.89,135.95,8130.0,127.3397,127.4333,127.1619,127.2181,8130.0
2018-02-02 13:45:00,135.87,135.88,135.44,135.54,16983.0,127.1432,127.1526,126.7408,126.8344,16983.0
2018-02-02 13:50:00,135.6,135.73,135.49,135.73,21216.0,126.8905,127.0122,126.7876,127.0122,21216.0
2018-02-02 13:55:00,135.71,135.77,135.46,135.53,9789.0,126.9935,127.0496,126.7595,126.825,9789.0
2018-02-02 14:00:00,135.72,135.73,135.52,135.54,19863.0,127.0028,127.0122,126.8157,126.8344,19863.0
2018-02-02 14:05:00,135.53,135.63,135.52,135.52,12681.0,126.825,126.9186,126.8157,126.8157,12681.0
2018-02-02 14:10:00,135.46,135.47,135.23,135.35,18567.0,126.7595,126.7689,126.5443,126.6566,18567.0
2018-02-02 14:15:00,135.24,135.33,135.0,135.0,8871.0,126.5537,126.6379,126.3291,126.3291,8871.0
2018-02-02 14:20:00,135.08,135.2,135.08,135.12,5934.0,126.4039,126.5162,126.4039,126.4414,5934.0
2018-02-02 14:25:00,135.18,135.2,134.5,134.55,45732.0,126.4975,126.5162,125.8612,125.908,45732.0
2018-02-02 14:30:00,134.57,135.19,134.57,134.79,47436.0,125.9267,126.5069,125.9267,126.1326,47436.0
2018-02-02 14:35:00,134.8,134.99,134.76,134.97,7500.0,126.1419,126.3197,126.1045,126.301,7500.0
2018-02-02 14:40:00,135.03,135.45,134.94,135.45,12132.0,126.3572,126.7502,126.2729,126.7502,12132.0
2018-02-02 14:45:00,135.45,135.47,135.31,135.32,10311.0,126.7502,126.7689,126.6192,126.6285,10311.0
2018-02-02 14:50:00,135.35,135.42,135.31,135.42,8700.0,126.6566,126.7221,126.6192,126.7221,8700.0
2018-02-02 14:55:00,135.36,135.46,135.3,135.35,7680.0,126.666,126.7595,126.6098,126.6566,7680.0
2018-02-02 15:00:00,135.32,135.34,135.02,135.02,9900.0,126.6285,126.6472,126.3478,126.3478,9900.0
2018-02-02 15:05:00,135.02,135.02,134.68,134.68,22770.0,126.3478,126.3478,126.0296,126.0296,22770.0
2018-02-02 15:10:00,134.81,135.02,134.75,134.98,19362.0,126.1513,126.3478,126.0951,126.3104,19362.0
2018-02-02 15:15:00,134.91,135.29,134.89,135.17,20895.0,126.2449,126.6005,126.2261,126.4882,20895.0
2018-02-02 15:20:00,135.22,135.4,135.14,135.4,19854.0,126.535,126.7034,126.4601,126.7034,19854.0
2018-02-02 15:25:00,135.63,135.73,135.4,135.43,19620.0,126.9186,127.0122,126.7034,126.7315,19620.0
2018-02-02 15:30:00,135.4,135.4,134.97,135.04,19665.0,126.7034,126.7034,126.301,126.3665,19665.0
2018-02-02 15:35:00,135.03,135.28,134.99,135.27,21294.0,126.3572,126.5911,126.3197,126.5817,21294.0
2018-02-02 15:40:00,135.23,135.23,134.93,135.05,19047.0,126.5443,126.5443,126.2636,126.3759,19047.0
2018-02-02 15:45:00,134.98,134.98,134.73,134.86,35757.0,126.3104,126.3104,126.0764,126.1981,35757.0
2018-02-02 15:50:00,134.86,134.93,134.69,134.69,53409.0,126.1981,126.2636,126.039,126.039,53409.0
2018-02-02 15:55:00,134.69,134.79,134.15,134.22,172509.0,126.039,126.1326,125.5337,125.5992,172509.0
2018-02-05 09:30:00,133.33,133.87,132.59,133.32,138399.0,124.7663,125.2717,124.0739,124.757,138399.0
2018-02-05 09:35:00,133.32,133.72,133.04,133.45,35985.0,124.757,125.1313,124.495,124.8786,35985.0
2018-02-05 09:40:00,133.33,133.46,133.1,133.46,47823.0,124.7663,124.888,124.5511,124.888,47823.0
2018-02-05 09:45:00,133.35,133.6,133.27,133.27,12297.0,124.7851,125.019,124.7102,124.7102,12297.0
2018-02-05 09:50:00,133.37,133.45,133.01,133.45,12138.0,124.8038,124.8786,124.4669,124.8786,12138.0
2018-02-05 09:55:00,133.52,133.55,133.33,133.4,25938.0,124.9441,124.9722,124.7663,124.8318,25938.0
2018-02-05 10:00:00,133.46,133.69,133.43,133.65,25281.0,124.888,125.1032,124.8599,125.0658,25281.0
2018-02-05 10:05:00,133.58,133.67,133.41,133.6,24942.0,125.0003,125.0845,124.8412,125.019,24942.0
2018-02-05 10:10:00,133.63,133.89,133.53,133.83,74661.0,125.0471,125.2904,124.9535,125.2342,74661.0
2018-02-05 10:15:00,133.76,134.07,133.76,133.94,72687.0,125.1687,125.4588,125.1687,125.3372,72687.0
2018-02-05 10:20:00,134.0,134.43,133.86,134.36,16200.0,125.3933,125.7957,125.2623,125.7302,16200.0
2018-02-05 10:25:00,134.51,134.72,134.39,134.67,19800.0,125.8706,126.0671,125.7583,126.0203,19800.0
2018-02-05 10:30:00,134.74,134.78,134.55,134.78,26406.0,126.0858,126.1232,125.908,126.1232,26406.0
2018-02-05 10:35:00,134.84,134.84,134.52,134.52,28782.0,126.1794,126.1794,125.8799,125.8799,28782.0
2018-02-05 10:40:00,134.32,134.53,134.06,134.47,19227.0,125.6928,125.8893,125.4495,125.8331,19227.0
2018-02-05 10:45:00,134.53,134.99,134.52,134.92,9210.0,125.8893,126.3197,125.8799,126.2542,9210.0
2018-02-05 10:50:00,134.85,134.85,134.25,134.27,22239.0,126.1887,126.1887,125.6273,125.646,22239.0
2018-02-05 10:55:00,134.29,134.5,134.26,134.45,34971.0,125.6647,125.8612,125.6366,125.8144,34971.0
2018-02-05 11:00:00,134.6,134.8,134.52,134.73,17271.0,125.9548,126.1419,125.8799,126.0764,17271.0
2018-02-05 11:05:00,134.86,134.86,134.53,134.53,26400.0,126.1981,126.1981,125.8893,125.8893,26400.0
2018-02-05 11:10:00,134.53,134.88,134.52,134.87,14790.0,125.8893,126.2168,125.8799,126.2074,14790.0
2018-02-05 11:15:00,134.81,135.09,134.79,135.09,13206.0,126.1513,126.4133,126.1326,126.4133,13206.0
2018-02-05 11:20:00,135.01,135.19,134.92,135.16,15060.0,126.3384,126.5069,126.2542,126.4788,15060.0
2018-02-05 11:25:00,135.13,135.57,135.12,135.26,86694.0,126.4507,126.8625,126.4414,126.5724,86694.0
2018-02-05 11:30:00,135.23,135.28,134.57,135.28,23442.0,126.5443,126.5911,125.9267,126.5911,23442.0
2018-02-05 11:35:00,135.33,135.33,135.0,135.04,13680.0,126.6379,126.6379,126.3291,126.3665,13680.0
2018-02-05 11:40:00,135.13,135.22,134.9,134.91,4200.0,126.4507,126.535,126.2355,126.2449,4200.0
2018-02-05 11:45:00,134.98,135.05,134.87,134.87,12213.0,126.3104,126.3759,126.2074,126.2074,12213.0
2018-02-05 11:50:00,134.9,135.04,134.88,135.04,7920.0,126.2355,126.3665,126.2168,126.3665,7920.0
2018-02-05 11:55:00,135.08,135.41,135.05,135.28,21690.0,126.4039,126.7127,126.3759,126.5911,21690.0
2018-02-05 12:00:00,135.33,135.4,135.24,135.26,13896.0,126.6379,126.7034,126.5537,126.5724,13896.0
2018-02-05 12:05:00,135.25,135.34,135.17,135.3,20655.0,126.563,126.6472,126.4882,126.6098,20655.0
2018-02-05 12:10:00,135.31,135.4,135.24,135.29,10500.0,126.6192,126.7034,126.5537,126.6005,10500.0
2018-02-05 12:15:00,135.27,135.33,135.1,135.21,13506.0,126.5817,126.6379,126.4227,126.5256,13506.0
2018-02-05 12:20:00,135.13,135.16,134.86,134.88,16716.0,126.4507,126.4788,126.1981,126.2168,16716.0
2018-02-05 12:25:00,134.92,135.2,134.91,135.04,6924.0,126.2542,126.5162,126.2449,126.3665,6924.0
2018-02-05 12:30:00,134.97,135.15,134.97,135.12,2775.0,126.301,126.4694,126.301,126.4414,2775.0
2018-02-05 12:35:00,135.11,135.18,134.84,134.84,13200.0,126.432,126.4975,126.1794,126.1794,13200.0
2018-02-05 12:40:00,134.93,134.97,134.81,134.88,4548.0,126.2636,126.301,126.1513,126.2168,4548.0
2018-02-05 12:45:00,134.92,134.97,134.84,134.97,5400.0,126.2542,126.301,126.1794,126.301,5400.0
2018-02-05 12:50:00,134.89,134.99,134.89,134.99,1770.0,126.2261,126.3197,126.2261,126.3197,1770.0
2018-02-05 12:55:00,134.99,134.99,134.64,134.64,18612.0,126.3197,126.3197,125.9922,125.9922,18612.0
2018-02-05 13:00:00,134.59,134.59,133.82,133.82,16500.0,125.9454,125.9454,125.2249,125.2249,16500.0
2018-02-05 13:05:00,133.98,134.02,133.72,133.72,16590.0,125.3746,125.412,125.1313,125.1313,16590.0
2018-02-05 13:10:00,133.82,133.9,133.68,133.83,9921.0,125.2249,125.2997,125.0939,125.2342,9921.0
2018-02-05 13:15:00,133.81,133.95,133.71,133.84,14352.0,125.2155,125.3465,125.1219,125.2436,14352.0
2018-02-05 13:20:00,133.77,133.96,133.76,133.93,6033.0,125.1781,125.3559,125.1687,125.3278,6033.0
2018-02-05 13:25:00,133.89,133.9,133.7,133.86,13278.0,125.2904,125.2997,125.1126,125.2623,13278.0
2018-02-05 13:30:00,133.98,134.01,133.75,133.81,14580.0,125.3746,125.4027,125.1594,125.2155,14580.0
2018-02-05 13:35:00,133.82,133.82,133.41,133.41,18993.0,125.2249,125.2249,124.8412,124.8412,18993.0
2018-02-05 13:40:00,133.42,133.77,133.39,133.64,25995.0,124.8506,125.1781,124.8225,125.0564,25995.0
2018-02-05 13:45:00,133.66,133.86,133.66,133.86,5076.0,125.0751,125.2623,125.0751,125.2623,5076.0
2018-02-05 13:50:00,133.86,134.33,133.86,134.33,8331.0,125.2623,125.7021,125.2623,125.7021,8331.0
2018-02-05 13:55:00,134.22,134.53,134.21,134.52,4800.0,125.5992,125.8893,125.5898,125.8799,4800.0
2018-02-05 14:00:00,134.51,134.51,134.06,134.13,22443.0,125.8706,125.8706,125.4495,125.515,22443.0
2018-02-05 14:05:00,134.19,134.27,133.76,133.76,13464.0,125.5711,125.646,125.1687,125.1687,13464.0
2018-02-05 14:10:00,133.88,134.31,133.88,134.29,7287.0,125.281,125.6834,125.281,125.6647,7287.0
2018-02-05 14:15:00,134.09,134.25,133.86,133.88,20148.0,125.4775,125.6273,125.2623,125.281,20148.0
2018-02-05 14:20:00,133.8,134.05,133.75,133.79,19905.0,125.2062,125.4401,125.1594,125.1968,19905.0
2018-02-05 14:25:00,133.82,133.95,133.71,133.84,13920.0,125.2249,125.3465,125.1219,125.2436,13920.0
2018-02-05 14:30:00,133.76,133.78,133.3,133.5,19614.0,125.1687,125.1874,124.7383,124.9254,19614.0
2018-02-05 14:35:00,133.37,133.67,133.36,133.67,16509.0,124.8038,125.0845,124.7944,125.0845,16509.0
2018-02-05 14:40:00,133.72,133.96,133.19,133.32,21966.0,125.1313,125.3559,124.6353,124.757,21966.0
2018-02-05 14:45:00,133.43,133.61,133.18,133.38,20049.0,124.8599,125.0284,124.626,124.8131,20049.0
2018-02-05 14:50:00,133.37,133.43,133.24,133.29,7350.0,124.8038,124.8599,124.6821,124.7289,7350.0
2018-02-05 14:55:00,133.29,133.29,132.58,132.78,20088.0,124.7289,124.7289,124.0645,124.2517,20088.0
2018-02-05 15:00:00,132.7,132.83,132.28,132.28,31440.0,124.1768,124.2985,123.7838,123.7838,31440.0
2018-02-05 15:05:00,132.29,132.34,131.18,131.51,31494.0,123.7931,123.8399,122.7544,123.0632,31494.0
2018-02-05 15:10:00,131.32,132.12,131.1,132.12,59913.0,122.8854,123.6341,122.6796,123.6341,59913.0
2018-02-05 15:15:00,131.98,133.21,131.98,132.2,89604.0,123.5031,124.6541,123.5031,123.7089,89604.0
2018-02-05 15:20:00,132.2,132.72,131.93,132.65,50802.0,123.7089,124.1955,123.4563,124.13,50802.0
2018-02-05 15:25:00,132.77,133.19,132.6,133.01,43776.0,124.2423,124.6353,124.0832,124.4669,43776.0
2018-02-05 15:30:00,133.15,133.41,132.7,133.04,57042.0,124.5979,124.8412,124.1768,124.495,57042.0
2018-02-05 15:35:00,133.1,133.1,132.49,132.6,52620.0,124.5511,124.5511,123.9803,124.0832,52620.0
2018-02-05 15:40:00,132.46,132.53,131.98,132.44,73992.0,123.9522,124.0177,123.5031,123.9335,73992.0
2018-02-05 15:45:00,132.37,132.5,131.84,132.12,76800.0,123.868,123.9897,123.372,123.6341,76800.0
2018-02-05 15:50:00,132.05,132.35,131.45,131.57,85308.0,123.5686,123.8493,123.0071,123.1194,85308.0
2018-02-05 15:55:00,131.56,132.25,131.07,131.08,112209.0,123.11,123.7557,122.6515,122.6609,112209.0
2018-02-06 09:30:00,129.33,129.98,128.08,129.98,105789.0,121.0233,121.6315,119.8535,121.6315,105789.0
2018-02-06 09:35:00,129.54,130.97,129.5,130.97,17250.0,121.2198,122.5579,121.1823,122.5579,17250.0
2018-02-06 09:40:00,130.97,131.86,130.69,131.38,36021.0,122.5579,123.3908,122.2959,122.9416,36021.0
2018-02-06 09:45:00,131.18,132.33,131.18,131.98,15189.0,122.7544,123.8306,122.7544,123.5031,15189.0
2018-02-06 09:50:00,132.04,133.48,132.03,133.48,29604.0,123.5592,124.9067,123.5498,124.9067,29604.0
2018-02-06 09:55:00,133.14,133.48,132.45,133.07,46767.0,124.5885,124.9067,123.9429,124.523,46767.0
2018-02-06 10:00:00,132.96,134.31,132.96,134.25,41412.0,124.4201,125.6834,124.4201,125.6273,41412.0
2018-02-06 10:05:00,133.78,134.05,132.37,132.45,28263.0,125.1874,125.4401,123.868,123.9429,28263.0
2018-02-06 10:10:00,132.71,133.56,132.3,132.41,12753.0,124.1862,124.9816,123.8025,123.9054,12753.0
2018-02-06 10:15:00,132.31,132.31,131.48,131.63,20550.0,123.8119,123.8119,123.0352,123.1755,20550.0
2018-02-06 10:20:00,131.69,132.34,131.54,131.94,51018.0,123.2317,123.8399,123.0913,123.4656,51018.0
2018-02-06 10:25:00,132.04,132.04,131.51,131.61,9600.0,123.5592,123.5592,123.0632,123.1568,9600.0
2018-02-06 10:30:00,131.84,131.94,131.59,131.74,21738.0,123.372,123.4656,123.1381,123.2785,21738.0
2018-02-06 10:35:00,131.9,132.03,131.28,132.03,25065.0,123.4282,123.5498,122.848,123.5498,25065.0
2018-02-06 10:40:00,132.09,132.41,131.66,132.21,51117.0,123.606,123.9054,123.2036,123.7183,51117.0
2018-02-06 10:45:00,132.23,133.19,132.16,132.98,56583.0,123.737,124.6353,123.6715,124.4388,56583.0
2018-02-06 10:50:00,132.78,133.68,132.68,133.51,29016.0,124.2517,125.0939,124.1581,124.9348,29016.0
2018-02-06 10:55:00,133.51,133.84,132.53,132.57,48015.0,124.9348,125.2436,124.0177,124.0552,48015.0
2018-02-06 11:00:00,132.3,132.62,132.16,132.24,38649.0,123.8025,124.1019,123.6715,123.7464,38649.0
2018-02-06 11:05:00,132.33,132.68,131.94,132.07,47814.0,123.8306,124.1581,123.4656,123.5873,47814.0
2018-02-06 11:10:00,132.08,132.3,131.54,131.69,18600.0,123.5966,123.8025,123.0913,123.2317,18600.0
2018-02-06 11:15:00,131.87,132.18,131.8,131.92,21510.0,123.4001,123.6902,123.3346,123.4469,21510.0
2018-02-06 11:20:00,132.05,132.05,131.65,131.74,18807.0,123.5686,123.5686,123.1942,123.2785,18807.0
2018-02-06 11:25:00,131.53,131.75,131.27,131.27,31506.0,123.082,123.2878,122.8387,122.8387,31506.0
2018-02-06 11:30:00,131.42,131.53,130.86,131.09,20400.0,122.979,123.082,122.455,122.6702,20400.0
2018-02-06 11:35:00,130.89,131.31,130.86,131.31,17142.0,122.4831,122.8761,122.455,122.8761,17142.0
2018-02-06 11:40:00,131.4,131.89,131.4,131.78,3600.0,122.9603,123.4188,122.9603,123.3159,3600.0
2018-02-06 11:45:00,131.7,132.05,131.51,131.74,11004.0,123.241,123.5686,123.0632,123.2785,11004.0
2018-02-06 11:50:00,131.96,132.89,131.83,132.56,21987.0,123.4843,124.3546,123.3627,124.0458,21987.0
2018-02-06 11:55:00,132.6,132.6,132.04,132.15,33345.0,124.0832,124.0832,123.5592,123.6621,33345.0
2018-02-06 12:00:00,132.05,132.32,131.91,132.11,12537.0,123.5686,123.8212,123.4375,123.6247,12537.0
2018-02-06 12:05:00,132.11,132.96,132.03,132.96,31371.0,123.6247,124.4201,123.5498,124.4201,31371.0
2018-02-06 12:10:00,132.72,132.81,132.34,132.48,17736.0,124.1955,124.2797,123.8399,123.9709,17736.0
2018-02-06 12:15:00,132.49,132.9,132.2,132.2,16467.0,123.9803,124.364,123.7089,123.7089,16467.0
2018-02-06 12:20:00,132.28,132.56,132.26,132.56,7200.0,123.7838,124.0458,123.7651,124.0458,7200.0
2018-02-06 12:25:00,132.37,133.18,132.37,133.18,9075.0,123.868,124.626,123.868,124.626,9075.0
2018-02-06 12:30:00,133.15,133.62,132.67,132.82,27480.0,124.5979,125.0377,124.1487,124.2891,27480.0
2018-02-06 12:35:00,132.93,133.04,132.43,133.04,21078.0,124.392,124.495,123.9241,124.495,21078.0
2018-02-06 12:40:00,132.94,133.06,132.48,132.65,18186.0,124.4014,124.5137,123.9709,124.13,18186.0
2018-02-06 12:45:00,132.61,132.65,132.11,132.61,17700.0,124.0926,124.13,123.6247,124.0926,17700.0
2018-02-06 12:50:00,132.6,132.6,132.33,132.59,5616.0,124.0832,124.0832,123.8306,124.0739,5616.0
2018-02-06 12:55:00,132.59,132.59,132.08,132.45,6600.0,124.0739,124.0739,123.5966,123.9429,6600.0
2018-02-06 13:00:00,132.34,132.51,131.92,131.93,26265.0,123.8399,123.999,123.4469,123.4563,26265.0
2018-02-06 13:05:00,132.08,132.08,131.81,131.82,12666.0,123.5966,123.5966,123.344,123.3533,12666.0
2018-02-06 13:10:00,131.87,132.34,131.67,132.27,7650.0,123.4001,123.8399,123.213,123.7744,7650.0
2018-02-06 13:15:00,132.45,132.95,132.42,132.95,6708.0,123.9429,124.4108,123.9148,124.4108,6708.0
2018-02-06 13:20:00,132.88,132.95,132.13,132.31,14712.0,124.3452,124.4108,123.6434,123.8119,14712.0
2018-02-06 13:25:00,132.42,132.42,131.92,132.17,14025.0,123.9148,123.9148,123.4469,123.6808,14025.0
2018-02-06 13:30:00,132.2,132.39,131.69,131.71,22548.0,123.7089,123.8867,123.2317,123.2504,22548.0
2018-02-06 13:35:00,131.6,132.2,131.6,132.2,9078.0,123.1475,123.7089,123.1475,123.7089,9078.0
2018-02-06 13:40:00,132.22,132.22,131.83,132.12,18675.0,123.7276,123.7276,123.3627,123.6341,18675.0
2018-02-06 13:45:00,132.17,132.71,132.1,132.1,14829.0,123.6808,124.1862,123.6153,123.6153,14829.0
2018-02-06 13:50:00,131.95,132.1,131.8,131.98,6300.0,123.475,123.6153,123.3346,123.5031,6300.0
2018-02-06 13:55:00,132.03,132.18,131.87,131.87,29049.0,123.5498,123.6902,123.4001,123.4001,29049.0
2018-02-06 14:00:00,131.92,132.04,131.81,132.01,7500.0,123.4469,123.5592,123.344,123.5311,7500.0
2018-02-06 14:05:00,131.98,131.98,131.54,131.69,25110.0,123.5031,123.5031,123.0913,123.2317,25110.0
2018-02-06 14:10:00,131.58,132.52,131.58,132.29,15891.0,123.1287,124.0084,123.1287,123.7931,15891.0
2018-02-06 14:15:00,132.1,132.25,131.65,131.84,27018.0,123.6153,123.7557,123.1942,123.372,27018.0
2018-02-06 14:20:00,131.77,132.12,131.6,131.93,18300.0,123.3065,123.6341,123.1475,123.4563,18300.0
2018-02-06 14:25:00,131.86,132.19,131.86,132.08,10410.0,123.3908,123.6996,123.3908,123.5966,10410.0
2018-02-06 14:30:00,132.14,132.16,131.93,132.12,15846.0,123.6528,123.6715,123.4563,123.6341,15846.0
2018-02-06 14:35:00,132.22,132.73,132.05,132.51,20667.0,123.7276,124.2049,123.5686,123.999,20667.0
2018-02-06 14:40:00,132.5,132.73,132.3,132.73,18855.0,123.9897,124.2049,123.8025,124.2049,18855.0
2018-02-06 14:45:00,132.75,133.18,132.71,133.09,19815.0,124.2236,124.626,124.1862,124.5418,19815.0
2018-02-06 14:50:00,133.24,133.42,132.68,133.41,19929.0,124.6821,124.8506,124.1581,124.8412,19929.0
2018-02-06 14:55:00,133.29,134.11,133.2,134.11,26604.0,124.7289,125.4962,124.6447,125.4962,26604.0
2018-02-06 15:00:00,133.98,134.61,133.92,134.14,43581.0,125.3746,125.9641,125.3184,125.5243,43581.0
2018-02-06 15:05:00,134.2,134.9,134.06,134.66,47031.0,125.5805,126.2355,125.4495,126.0109,47031.0
2018-02-06 15:10:00,134.85,135.0,134.34,134.35,19005.0,126.1887,126.3291,125.7115,125.7208,19005.0
2018-02-06 15:15:00,134.46,134.47,133.95,134.22,35781.0,125.8238,125.8331,125.3465,125.5992,35781.0
2018-02-06 15:20:00,134.23,134.48,134.05,134.1,22908.0,125.6085,125.8425,125.4401,125.4869,22908.0
2018-02-06 15:25:00,134.18,134.65,134.18,134.36,34872.0,125.5617,126.0016,125.5617,125.7302,34872.0
2018-02-06 15:30:00,134.41,134.78,134.13,134.66,40590.0,125.777,126.1232,125.515,126.0109,40590.0
2018-02-06 15:35:00,134.62,135.0,134.5,135.0,33522.0,125.9735,126.3291,125.8612,126.3291,33522.0
2018-02-06 15:40:00,135.0,135.35,135.0,135.18,58077.0,126.3291,126.6566,126.3291,126.4975,58077.0
2018-02-06 15:45:00,135.1,135.17,134.47,134.49,55986.0,126.4227,126.4882,125.8331,125.8518,55986.0
2018-02-06 15:50:00,134.49,134.69,134.13,134.49,59445.0,125.8518,126.039,125.515,125.8518,59445.0
2018-02-06 15:55:00,134.49,135.02,134.38,135.0,93447.0,125.8518,126.3478,125.7489,126.3291,93447.0
2018-02-07 09:30:00,135.24,135.24,134.21,135.02,40803.0,126.5537,126.5537,125.5898,126.3478,40803.0
2018-02-07 09:35:00,134.82,136.44,134.82,136.14,15783.0,126.1606,127.6766,126.1606,127.3959,15783.0
2018-02-07 09:40:00,136.24,136.24,135.3,135.36,14925.0,127.4894,127.4894,126.6098,126.666,14925.0
2018-02-07 09:45:00,135.48,135.48,134.67,134.67,2700.0,126.7783,126.7783,126.0203,126.0203,2700.0
2018-02-07 09:50:00,134.74,135.31,134.36,135.04,12504.0,126.0858,126.6192,125.7302,126.3665,12504.0
2018-02-07 09:55:00,135.01,135.61,135.01,135.49,26151.0,126.3384,126.8999,126.3384,126.7876,26151.0
2018-02-07 10:00:00,135.59,135.59,134.8,135.08,6954.0,126.8812,126.8812,126.1419,126.4039,6954.0
2018-02-07 10:05:00,135.06,135.5,135.05,135.4,17778.0,126.3852,126.797,126.3759,126.7034,17778.0
2018-02-07 10:10:00,135.47,135.7,135.2,135.7,13314.0,126.7689,126.9841,126.5162,126.9841,13314.0
2018-02-07 10:15:00,135.82,136.0,135.53,135.63,6825.0,127.0964,127.2649,126.825,126.9186,6825.0
2018-02-07 10:20:00,135.54,135.54,135.23,135.48,6900.0,126.8344,126.8344,126.5443,126.7783,6900.0
2018-02-07 10:25:00,135.61,135.61,135.35,135.46,2100.0,126.8999,126.8999,126.6566,126.7595,2100.0
2018-02-07 10:30:00,135.32,135.36,135.0,135.0,5595.0,126.6285,126.666,126.3291,126.3291,5595.0
2018-02-07 10:35:00,135.01,135.77,135.01,135.69,26931.0,126.3384,127.0496,126.3384,126.9748,26931.0
2018-02-07 10:40:00,135.71,135.91,135.45,135.87,11385.0,126.9935,127.1806,126.7502,127.1432,11385.0
2018-02-07 10:45:00,135.77,136.47,135.77,136.35,20109.0,127.0496,127.7047,127.0496,127.5924,20109.0
2018-02-07 10:50:00,136.4,136.41,136.01,136.24,18246.0,127.6392,127.6485,127.2742,127.4894,18246.0
2018-02-07 10:55:00,136.15,136.33,136.02,136.32,10617.0,127.4052,127.5737,127.2836,127.5643,10617.0
2018-02-07 11:00:00,136.32,136.43,136.27,136.27,34698.0,127.5643,127.6672,127.5175,127.5175,34698.0
2018-02-07 11:05:00,136.39,136.74,136.25,136.74,18003.0,127.6298,127.9573,127.4988,127.9573,18003.0
2018-02-07 11:10:00,136.63,136.74,136.4,136.7,17094.0,127.8544,127.9573,127.6392,127.9199,17094.0
2018-02-07 11:15:00,136.76,137.0,136.34,136.34,34227.0,127.976,128.2006,127.583,127.583,34227.0
2018-02-07 11:20:00,136.25,136.53,136.24,136.43,19230.0,127.4988,127.7608,127.4894,127.6672,19230.0
2018-02-07 11:25:00,136.41,136.41,135.7,135.7,17382.0,127.6485,127.6485,126.9841,126.9841,17382.0
2018-02-07 11:30:00,135.75,136.01,135.63,135.86,16866.0,127.0309,127.2742,126.9186,127.1338,16866.0
2018-02-07 11:35:00,135.86,136.25,135.73,136.25,18510.0,127.1338,127.4988,127.0122,127.4988,18510.0
2018-02-07 11:40:00,136.25,136.27,136.03,136.21,11652.0,127.4988,127.5175,127.2929,127.4614,11652.0
2018-02-07 11:45:00,136.25,136.42,136.23,136.23,12438.0,127.4988,127.6579,127.4801,127.4801,12438.0
2018-02-07 11:50:00,136.24,136.64,136.13,136.56,17781.0,127.4894,127.8637,127.3865,127.7889,17781.0
2018-02-07 11:55:00,136.42,136.72,136.26,136.71,6786.0,127.6579,127.9386,127.5082,127.9292,6786.0
2018-02-07 12:00:00,136.6,136.93,136.58,136.7,13539.0,127.8263,128.1351,127.8076,127.9199,13539.0
2018-02-07 12:05:00,136.72,136.73,136.47,136.52,16245.0,127.9386,127.948,127.7047,127.7515,16245.0
2018-02-07 12:10:00,136.55,136.69,136.43,136.43,16845.0,127.7795,127.9105,127.6672,127.6672,16845.0
2018-02-07 12:15:00,136.39,136.39,136.06,136.3,4128.0,127.6298,127.6298,127.321,127.5456,4128.0
2018-02-07 12:20:00,136.08,136.44,136.06,136.17,23655.0,127.3397,127.6766,127.321,127.4239,23655.0
2018-02-07 12:25:00,136.16,136.32,136.0,136.29,32235.0,127.4146,127.5643,127.2649,127.5362,32235.0
2018-02-07 12:30:00,136.53,136.53,136.24,136.24,25815.0,127.7608,127.7608,127.4894,127.4894,25815.0
2018-02-07 12:35:00,136.18,136.25,135.99,135.99,3900.0,127.4333,127.4988,127.2555,127.2555,3900.0
2018-02-07 12:40:00,135.87,135.99,135.87,135.97,2541.0,127.1432,127.2555,127.1432,127.2368,2541.0
2018-02-07 12:45:00,135.87,136.29,135.87,136.19,10800.0,127.1432,127.5362,127.1432,127.4426,10800.0
2018-02-07 12:50:00,136.18,136.25,135.92,136.02,15801.0,127.4333,127.4988,127.19,127.2836,15801.0
2018-02-07 12:55:00,136.09,136.22,136.09,136.09,7986.0,127.3491,127.4707,127.3491,127.3491,7986.0
2018-02-07 13:00:00,136.11,136.38,135.91,136.0,12294.0,127.3678,127.6204,127.1806,127.2649,12294.0
2018-02-07 13:05:00,135.88,136.08,135.51,135.66,24069.0,127.1526,127.3397,126.8063,126.9467,24069.0
2018-02-07 13:10:00,135.58,135.89,135.23,135.62,20934.0,126.8718,127.1619,126.5443,126.9093,20934.0
2018-02-07 13:15:00,135.32,135.98,135.04,135.98,13197.0,126.6285,127.2461,126.3665,127.2461,13197.0
2018-02-07 13:20:00,135.75,136.08,135.34,135.51,34221.0,127.0309,127.3397,126.6472,126.8063,34221.0
2018-02-07 13:25:00,135.64,135.8,135.49,135.78,19566.0,126.928,127.0777,126.7876,127.059,19566.0
2018-02-07 13:30:00,135.57,135.92,135.48,135.84,33156.0,126.8625,127.19,126.7783,127.1151,33156.0
2018-02-07 13:35:00,135.85,136.45,135.85,136.44,7935.0,127.1245,127.6859,127.1245,127.6766,7935.0
2018-02-07 13:40:00,136.37,136.45,136.28,136.4,13377.0,127.6111,127.6859,127.5269,127.6392,13377.0
2018-02-07 13:45:00,136.43,136.61,136.19,136.19,25479.0,127.6672,127.8357,127.4426,127.4426,25479.0
2018-02-07 13:50:00,136.24,136.24,135.78,135.94,11115.0,127.4894,127.4894,127.059,127.2087,11115.0
2018-02-07 13:55:00,135.78,135.99,135.73,135.86,12705.0,127.059,127.2555,127.0122,127.1338,12705.0
2018-02-07 14:00:00,135.92,135.92,135.48,135.67,14805.0,127.19,127.19,126.7783,126.956,14805.0
2018-02-07 14:05:00,135.49,135.84,135.49,135.66,9927.0,126.7876,127.1151,126.7876,126.9467,9927.0
2018-02-07 14:10:00,135.73,136.13,135.73,135.87,11118.0,127.0122,127.3865,127.0122,127.1432,11118.0
2018-02-07 14:15:00,135.98,136.07,135.91,136.0,9615.0,127.2461,127.3304,127.1806,127.2649,9615.0
2018-02-07 14:20:00,135.94,136.23,135.89,135.89,14922.0,127.2087,127.4801,127.1619,127.1619,14922.0
2018-02-07 14:25:00,135.85,136.26,135.72,136.26,18885.0,127.1245,127.5082,127.0028,127.5082,18885.0
2018-02-07 14:30:00,136.14,136.61,136.13,136.48,38340.0,127.3959,127.8357,127.3865,127.714,38340.0
2018-02-07 14:35:00,136.26,136.35,136.08,136.08,7506.0,127.5082,127.5924,127.3397,127.3397,7506.0
2018-02-07 14:40:00,136.08,136.19,135.99,136.0,12522.0,127.3397,127.4426,127.2555,127.2649,12522.0
2018-02-07 14:45:00,135.96,135.97,135.66,135.79,29370.0,127.2274,127.2368,126.9467,127.0683,29370.0
2018-02-07 14:50:00,135.78,136.27,135.77,135.89,49395.0,127.059,127.5175,127.0496,127.1619,49395.0
2018-02-07 14:55:00,135.89,136.18,135.81,135.97,39162.0,127.1619,127.4333,127.0871,127.2368,39162.0
2018-02-07 15:00:00,135.94,136.4,135.94,136.15,18777.0,127.2087,127.6392,127.2087,127.4052,18777.0
2018-02-07 15:05:00,136.2,136.21,136.04,136.05,7356.0,127.452,127.4614,127.3023,127.3116,7356.0
2018-02-07 15:10:00,136.01,136.31,135.85,136.23,70713.0,127.2742,127.5549,127.1245,127.4801,70713.0
2018-02-07 15:15:00,136.22,136.26,135.78,135.8,10464.0,127.4707,127.5082,127.059,127.0777,10464.0
2018-02-07 15:20:00,135.88,135.98,135.78,135.81,24018.0,127.1526,127.2461,127.059,127.0871,24018.0
2018-02-07 15:25:00,135.78,136.19,135.69,136.06,12138.0,127.059,127.4426,126.9748,127.321,12138.0
2018-02-07 15:30:00,135.98,136.04,135.76,135.85,28050.0,127.2461,127.3023,127.0403,127.1245,28050.0
2018-02-07 15:35:00,135.9,136.19,135.88,135.98,16380.0,127.1713,127.4426,127.1526,127.2461,16380.0
2018-02-07 15:40:00,136.03,136.12,135.73,135.76,35076.0,127.2929,127.3771,127.0122,127.0403,35076.0
2018-02-07 15:45:00,135.68,135.71,135.17,135.36,43938.0,126.9654,126.9935,126.4882,126.666,43938.0
2018-02-07 15:50:00,135.32,135.48,134.78,134.94,62313.0,126.6285,126.7783,126.1232,126.2729,62313.0
2018-02-07 15:55:00,134.93,135.02,134.44,134.56,122529.0,126.2636,126.3478,125.805,125.9173,122529.0
2018-02-08 09:30:00,134.58,134.96,133.82,134.24,25713.0,125.9361,126.2916,125.2249,125.6179,25713.0
2018-02-08 09:35:00,133.86,134.24,133.67,133.83,19881.0,125.2623,125.6179,125.0845,125.2342,19881.0
2018-02-08 09:40:00,133.84,134.1,133.82,133.83,22593.0,125.2436,125.4869,125.2249,125.2342,22593.0
2018-02-08 09:45:00,133.83,133.89,133.39,133.5,41574.0,125.2342,125.2904,124.8225,124.9254,41574.0
2018-02-08 09:50:00,133.43,133.78,133.15,133.66,14121.0,124.8599,125.1874,124.5979,125.0751,14121.0
2018-02-08 09:55:00,133.56,134.0,133.47,133.52,21399.0,124.9816,125.3933,124.8974,124.9441,21399.0
2018-02-08 10:00:00,133.52,133.55,133.21,133.4,23832.0,124.9441,124.9722,124.6541,124.8318,23832.0
2018-02-08 10:05:00,133.5,134.18,133.5,134.18,35547.0,124.9254,125.5617,124.9254,125.5617,35547.0
2018-02-08 10:10:00,133.87,134.16,133.71,133.91,53670.0,125.2717,125.543,125.1219,125.3091,53670.0
2018-02-08 10:15:00,134.08,134.56,133.91,134.03,60219.0,125.4682,125.9173,125.3091,125.4214,60219.0
2018-02-08 10:20:00,134.02,134.14,134.02,134.04,9924.0,125.412,125.5243,125.412,125.4307,9924.0
2018-02-08 10:25:00,134.12,134.12,133.33,133.33,26319.0,125.5056,125.5056,124.7663,124.7663,26319.0
2018-02-08 10:30:00,133.27,133.73,133.15,133.17,21648.0,124.7102,125.1407,124.5979,124.6166,21648.0
2018-02-08 10:35:00,133.35,133.37,133.17,133.37,14835.0,124.7851,124.8038,124.6166,124.8038,14835.0
2018-02-08 10:40:00,133.27,133.42,133.2,133.4,31488.0,124.7102,124.8506,124.6447,124.8318,31488.0
2018-02-08 10:45:00,133.4,133.45,133.33,133.39,45600.0,124.8318,124.8786,124.7663,124.8225,45600.0
2018-02-08 10:50:00,133.32,133.32,132.77,132.96,9543.0,124.757,124.757,124.2423,124.4201,9543.0
2018-02-08 10:55:00,132.92,132.92,132.81,132.89,1500.0,124.3827,124.3827,124.2797,124.3546,1500.0
2018-02-08 11:00:00,132.85,133.18,132.81,133.17,11712.0,124.3172,124.626,124.2797,124.6166,11712.0
2018-02-08 11:05:00,133.16,133.3,133.04,133.16,24381.0,124.6073,124.7383,124.495,124.6073,24381.0
2018-02-08 11:10:00,133.16,133.23,133.01,133.08,17649.0,124.6073,124.6728,124.4669,124.5324,17649.0
2018-02-08 11:15:00,132.85,132.87,132.23,132.52,55290.0,124.3172,124.3359,123.737,124.0084,55290.0
2018-02-08 11:20:00,132.57,132.59,132.18,132.18,24900.0,124.0552,124.0739,123.6902,123.6902,24900.0
2018-02-08 11:25:00,132.28,132.5,132.16,132.21,8892.0,123.7838,123.9897,123.6715,123.7183,8892.0
2018-02-08 11:30:00,132.19,132.31,131.81,132.31,21600.0,123.6996,123.8119,123.344,123.8119,21600.0
2018-02-08 11:35:00,132.2,132.53,132.18,132.47,30717.0,123.7089,124.0177,123.6902,123.9616,30717.0
2018-02-08 11:40:00,132.36,132.36,132.15,132.24,5100.0,123.8586,123.8586,123.6621,123.7464,5100.0
2018-02-08 11:45:00,132.4,132.51,132.06,132.41,6060.0,123.8961,123.999,123.5779,123.9054,6060.0
2018-02-08 11:50:00,132.45,132.66,132.22,132.43,16260.0,123.9429,124.1394,123.7276,123.9241,16260.0
2018-02-08 11:55:00,132.46,132.78,132.2,132.49,16236.0,123.9522,124.2517,123.7089,123.9803,16236.0
2018-02-08 12:00:00,132.4,132.4,131.92,131.92,7614.0,123.8961,123.8961,123.4469,123.4469,7614.0
2018-02-08 12:05:00,132.04,132.04,131.49,131.79,20274.0,123.5592,123.5592,123.0445,123.3253,20274.0
2018-02-08 12:10:00,131.82,131.9,131.79,131.87,3831.0,123.3533,123.4282,123.3253,123.4001,3831.0
2018-02-08 12:15:00,131.94,131.94,131.7,131.7,5100.0,123.4656,123.4656,123.241,123.241,5100.0
2018-02-08 12:20:00,131.66,131.76,131.41,131.56,7272.0,123.2036,123.2972,122.9697,123.11,7272.0
2018-02-08 12:25:00,131.37,131.52,131.05,131.52,8430.0,122.9322,123.0726,122.6328,123.0726,8430.0
2018-02-08 12:30:00,131.27,131.27,131.07,131.07,2100.0,122.8387,122.8387,122.6515,122.6515,2100.0
2018-02-08 12:35:00,131.09,131.46,131.06,131.33,15213.0,122.6702,123.0165,122.6421,122.8948,15213.0
2018-02-08 12:40:00,131.54,131.84,131.54,131.55,11241.0,123.0913,123.372,123.0913,123.1007,11241.0
2018-02-08 12:45:00,131.55,131.55,131.16,131.16,3300.0,123.1007,123.1007,122.7357,122.7357,3300.0
2018-02-08 12:50:00,131.28,131.28,130.96,131.03,41694.0,122.848,122.848,122.5486,122.6141,41694.0
2018-02-08 12:55:00,131.16,131.19,130.66,131.19,17265.0,122.7357,122.7638,122.2678,122.7638,17265.0
2018-02-08 13:00:00,131.1,131.25,130.83,130.84,37500.0,122.6796,122.8199,122.4269,122.4363,37500.0
2018-02-08 13:05:00,130.88,131.52,130.83,131.29,37968.0,122.4737,123.0726,122.4269,122.8574,37968.0
2018-02-08 13:10:00,131.42,131.57,131.04,131.25,19500.0,122.979,123.1194,122.6234,122.8199,19500.0
2018-02-08 13:15:00,131.27,131.57,131.21,131.4,18660.0,122.8387,123.1194,122.7825,122.9603,18660.0
2018-02-08 13:20:00,131.5,131.69,131.28,131.45,12840.0,123.0539,123.2317,122.848,123.0071,12840.0
2018-02-08 13:25:00,131.54,131.56,131.11,131.23,16845.0,123.0913,123.11,122.6889,122.8012,16845.0
2018-02-08 13:30:00,131.08,131.3,130.95,130.98,10500.0,122.6609,122.8667,122.5392,122.5673,10500.0
2018-02-08 13:35:00,131.0,131.76,131.0,131.56,9000.0,122.586,123.2972,122.586,123.11,9000.0
2018-02-08 13:40:00,131.7,132.16,131.51,132.16,28500.0,123.241,123.6715,123.0632,123.6715,28500.0
2018-02-08 13:45:00,132.27,132.31,131.89,131.89,11490.0,123.7744,123.8119,123.4188,123.4188,11490.0
2018-02-08 13:50:00,131.86,132.37,131.86,132.3,6300.0,123.3908,123.868,123.3908,123.8025,6300.0
2018-02-08 13:55:00,132.32,132.32,131.75,132.03,9960.0,123.8212,123.8212,123.2878,123.5498,9960.0
2018-02-08 14:00:00,131.85,131.85,131.51,131.51,19809.0,123.3814,123.3814,123.0632,123.0632,19809.0
2018-02-08 14:05:00,131.49,131.67,131.43,131.67,13500.0,123.0445,123.213,122.9884,123.213,13500.0
2018-02-08 14:10:00,131.75,131.91,131.73,131.78,8400.0,123.2878,123.4375,123.2691,123.3159,8400.0
2018-02-08 14:15:00,131.84,132.23,131.72,132.14,28854.0,123.372,123.737,123.2598,123.6528,28854.0
2018-02-08 14:20:00,132.12,132.12,131.72,131.72,6303.0,123.6341,123.6341,123.2598,123.2598,6303.0
2018-02-08 14:25:00,131.9,131.9,131.52,131.53,14694.0,123.4282,123.4282,123.0726,123.082,14694.0
2018-02-08 14:30:00,131.52,131.52,130.9,130.97,23400.0,123.0726,123.0726,122.4924,122.5579,23400.0
2018-02-08 14:35:00,131.1,131.38,131.0,131.38,26049.0,122.6796,122.9416,122.586,122.9416,26049.0
2018-02-08 14:40:00,131.42,131.42,131.28,131.31,2997.0,122.979,122.979,122.848,122.8761,2997.0
2018-02-08 14:45:00,131.23,131.47,131.23,131.35,10950.0,122.8012,123.0258,122.8012,122.9135,10950.0
2018-02-08 14:50:00,131.44,131.52,130.98,131.13,13185.0,122.9977,123.0726,122.5673,122.7076,13185.0
2018-02-08 14:55:00,130.97,131.23,130.86,131.23,9564.0,122.5579,122.8012,122.455,122.8012,9564.0
2018-02-08 15:00:00,131.23,131.36,131.13,131.35,16800.0,122.8012,122.9229,122.7076,122.9135,16800.0
2018-02-08 15:05:00,131.36,131.39,130.84,130.84,28707.0,122.9229,122.9509,122.4363,122.4363,28707.0
2018-02-08 15:10:00,130.79,130.96,130.7,130.85,24480.0,122.3895,122.5486,122.3053,122.4456,24480.0
2018-02-08 15:15:00,130.9,131.13,130.85,130.97,24519.0,122.4924,122.7076,122.4456,122.5579,24519.0
2018-02-08 15:20:00,130.9,131.2,130.8,131.15,12465.0,122.4924,122.7732,122.3988,122.7264,12465.0
2018-02-08 15:25:00,131.09,131.42,131.01,131.01,26181.0,122.6702,122.979,122.5954,122.5954,26181.0
2018-02-08 15:30:00,131.0,131.11,130.7,130.7,37629.0,122.586,122.6889,122.3053,122.3053,37629.0
2018-02-08 15:35:00,130.7,130.8,130.44,130.48,42411.0,122.3053,122.3988,122.062,122.0994,42411.0
2018-02-08 15:40:00,130.44,130.8,130.27,130.8,24657.0,122.062,122.3988,121.9029,122.3988,24657.0
2018-02-08 15:45:00,130.68,130.92,130.19,130.2,53772.0,122.2866,122.5111,121.828,121.8374,53772.0
2018-02-08 15:50:00,130.03,130.18,129.79,130.16,41232.0,121.6783,121.8187,121.4537,121.7999,41232.0
2018-02-08 15:55:00,130.09,130.23,129.12,129.22,66885.0,121.7344,121.8655,120.8267,120.9203,66885.0
2018-02-09 09:30:00,130.46,131.65,130.33,131.32,24789.0,122.0807,123.1942,121.959,122.8854,24789.0
2018-02-09 09:35:00,131.07,131.1,130.25,130.25,12984.0,122.6515,122.6796,121.8842,121.8842,12984.0
2018-02-09 09:40:00,130.01,130.64,129.96,130.59,8823.0,121.6596,122.2491,121.6128,122.2023,8823.0
2018-02-09 09:45:00,130.49,130.98,130.48,130.98,4035.0,122.1088,122.5673,122.0994,122.5673,4035.0
2018-02-09 09:50:00,130.47,131.12,130.47,131.09,3381.0,122.09,122.6983,122.09,122.6702,3381.0
2018-02-09 09:55:00,131.32,132.03,131.08,131.61,23595.0,122.8854,123.5498,122.6609,123.1568,23595.0
2018-02-09 10:00:00,131.63,131.63,131.17,131.29,12300.0,123.1755,123.1755,122.7451,122.8574,12300.0
2018-02-09 10:05:00,131.1,131.34,130.75,131.34,10974.0,122.6796,122.9042,122.3521,122.9042,10974.0
2018-02-09 10:10:00,131.25,131.39,131.1,131.28,12000.0,122.8199,122.9509,122.6796,122.848,12000.0
2018-02-09 10:15:00,131.2,131.67,131.02,131.22,25755.0,122.7732,123.213,122.6047,122.7919,25755.0
2018-02-09 10:20:00,131.41,131.42,131.08,131.08,4800.0,122.9697,122.979,122.6609,122.6609,4800.0
2018-02-09 10:25:00,131.2,131.53,131.03,131.3,9600.0,122.7732,123.082,122.6141,122.8667,9600.0
2018-02-09 10:30:00,131.22,131.46,131.06,131.37,10500.0,122.7919,123.0165,122.6421,122.9322,10500.0
2018-02-09 10:35:00,131.23,131.31,130.9,130.92,7800.0,122.8012,122.8761,122.4924,122.5111,7800.0
2018-02-09 10:40:00,130.68,130.69,129.98,129.98,35235.0,122.2866,122.2959,121.6315,121.6315,35235.0
2018-02-09 10:45:00,130.12,130.12,129.67,129.82,24087.0,121.7625,121.7625,121.3414,121.4818,24087.0
2018-02-09 10:50:00,129.79,130.36,129.74,130.2,42567.0,121.4537,121.9871,121.4069,121.8374,42567.0
2018-02-09 10:55:00,130.13,130.68,129.54,129.54,27894.0,121.7719,122.2866,121.2198,121.2198,27894.0
2018-02-09 11:00:00,129.93,130.32,129.7,130.17,25443.0,121.5847,121.9497,121.3695,121.8093,25443.0
2018-02-09 11:05:00,130.17,130.17,129.05,129.05,33084.0,121.8093,121.8093,120.7612,120.7612,33084.0
2018-02-09 11:10:00,129.05,129.95,129.05,129.94,14784.0,120.7612,121.6034,120.7612,121.5941,14784.0
2018-02-09 11:15:00,129.73,129.78,129.23,129.46,5559.0,121.3976,121.4444,120.9297,121.1449,5559.0
2018-02-09 11:20:00,129.46,129.77,129.37,129.53,11364.0,121.1449,121.435,121.0607,121.2104,11364.0
2018-02-09 11:25:00,129.54,129.59,129.16,129.4,10509.0,121.2198,121.2666,120.8642,121.0888,10509.0
2018-02-09 11:30:00,129.39,129.84,129.39,129.77,19689.0,121.0794,121.5005,121.0794,121.435,19689.0
2018-02-09 11:35:00,129.79,130.18,129.74,129.89,21900.0,121.4537,121.8187,121.4069,121.5473,21900.0
2018-02-09 11:40:00,129.8,129.98,129.77,129.79,10884.0,121.4631,121.6315,121.435,121.4537,10884.0
2018-02-09 11:45:00,129.79,129.89,129.06,129.07,15720.0,121.4537,121.5473,120.7706,120.78,15720.0
2018-02-09 11:50:00,129.21,129.48,129.07,129.33,13917.0,120.911,121.1636,120.78,121.0233,13917.0
2018-02-09 11:55:00,129.33,129.41,128.68,128.68,19467.0,121.0233,121.0981,120.415,120.415,19467.0
2018-02-09 12:00:00,128.78,129.02,128.52,128.52,25200.0,120.5086,120.7332,120.2653,120.2653,25200.0
2018-02-09 12:05:00,128.52,128.68,127.66,127.83,50595.0,120.2653,120.415,119.4605,119.6196,50595.0
2018-02-09 12:10:00,127.84,128.33,127.72,127.72,25458.0,119.629,120.0875,119.5167,119.5167,25458.0
2018-02-09 12:15:00,127.83,128.15,127.64,127.64,10215.0,119.6196,119.919,119.4418,119.4418,10215.0
2018-02-09 12:20:00,127.91,128.4,127.91,128.0,24867.0,119.6945,120.153,119.6945,119.7787,24867.0
2018-02-09 12:25:00,127.87,128.1,127.4,127.51,19422.0,119.657,119.8723,119.2172,119.3202,19422.0
2018-02-09 12:30:00,127.82,127.88,127.48,127.5,10500.0,119.6102,119.6664,119.2921,119.3108,10500.0
2018-02-09 12:35:00,127.68,127.68,127.38,127.47,8181.0,119.4792,119.4792,119.1985,119.2827,8181.0
2018-02-09 12:40:00,127.38,127.49,127.16,127.32,11790.0,119.1985,119.3014,118.9926,119.1424,11790.0
2018-02-09 12:45:00,127.35,127.64,127.17,127.52,19458.0,119.1704,119.4418,119.002,119.3295,19458.0
2018-02-09 12:50:00,127.66,127.91,127.6,127.91,34794.0,119.4605,119.6945,119.4044,119.6945,34794.0
2018-02-09 12:55:00,128.15,129.07,127.9,128.97,42813.0,119.919,120.78,119.6851,120.6864,42813.0
2018-02-09 13:00:00,128.97,129.15,128.6,128.76,35895.0,120.6864,120.8548,120.3401,120.4899,35895.0
2018-02-09 13:05:00,128.75,128.95,128.66,128.72,22599.0,120.4805,120.6677,120.3963,120.4524,22599.0
2018-02-09 13:10:00,128.68,128.7,128.17,128.18,30984.0,120.415,120.4337,119.9378,119.9471,30984.0
2018-02-09 13:15:00,128.18,128.39,127.84,128.39,100719.0,119.9471,120.1436,119.629,120.1436,100719.0
2018-02-09 13:20:00,128.35,128.48,127.81,128.05,42231.0,120.1062,120.2279,119.6009,119.8255,42231.0
2018-02-09 13:25:00,128.0,128.22,127.8,128.02,10128.0,119.7787,119.9846,119.5915,119.7974,10128.0
2018-02-09 13:30:00,127.94,128.37,127.94,128.16,21768.0,119.7225,120.1249,119.7225,119.9284,21768.0
2018-02-09 13:35:00,128.12,128.19,127.81,128.19,12450.0,119.891,119.9565,119.6009,119.9565,12450.0
2018-02-09 13:40:00,128.19,129.08,128.19,129.07,48981.0,119.9565,120.7893,119.9565,120.78,48981.0
2018-02-09 13:45:00,129.05,129.99,128.88,129.85,42588.0,120.7612,121.6409,120.6022,121.5099,42588.0
2018-02-09 13:50:00,129.68,129.82,129.54,129.72,44082.0,121.3508,121.4818,121.2198,121.3882,44082.0
2018-02-09 13:55:00,129.76,130.33,129.71,129.97,68490.0,121.4256,121.959,121.3789,121.6222,68490.0
2018-02-09 14:00:00,129.83,130.77,129.71,130.58,9441.0,121.4911,122.3708,121.3789,122.193,9441.0
2018-02-09 14:05:00,130.56,130.94,130.42,130.94,21840.0,122.1743,122.5299,122.0432,122.5299,21840.0
2018-02-09 14:10:00,130.98,131.32,130.54,130.9,32103.0,122.5673,122.8854,122.1555,122.4924,32103.0
2018-02-09 14:15:00,130.9,131.4,130.56,131.3,18090.0,122.4924,122.9603,122.1743,122.8667,18090.0
2018-02-09 14:20:00,131.49,132.28,131.32,132.28,40956.0,123.0445,123.7838,122.8854,123.7838,40956.0
2018-02-09 14:25:00,132.41,132.41,131.28,131.42,48990.0,123.9054,123.9054,122.848,122.979,48990.0
2018-02-09 14:30:00,131.45,131.62,131.17,131.25,18729.0,123.0071,123.1662,122.7451,122.8199,18729.0
2018-02-09 14:35:00,131.09,131.7,130.9,131.32,29454.0,122.6702,123.241,122.4924,122.8854,29454.0
2018-02-09 14:40:00,131.51,131.75,131.35,131.35,15630.0,123.0632,123.2878,122.9135,122.9135,15630.0
2018-02-09 14:45:00,131.58,131.99,131.31,131.84,24135.0,123.1287,123.5124,122.8761,123.372,24135.0
2018-02-09 14:50:00,131.91,132.4,131.91,132.35,17049.0,123.4375,123.8961,123.4375,123.8493,17049.0
2018-02-09 14:55:00,131.9,132.06,131.48,131.89,21600.0,123.4282,123.5779,123.0352,123.4188,21600.0
2018-02-09 15:00:00,132.05,132.05,131.06,131.23,23460.0,123.5686,123.5686,122.6421,122.8012,23460.0
2018-02-09 15:05:00,131.13,131.4,130.75,131.03,17481.0,122.7076,122.9603,122.3521,122.6141,17481.0
2018-02-09 15:10:00,130.8,131.41,130.53,131.41,25083.0,122.3988,122.9697,122.1462,122.9697,25083.0
2018-02-09 15:15:00,131.5,131.88,131.5,131.88,36936.0,123.0539,123.4095,123.0539,123.4095,36936.0
2018-02-09 15:20:00,131.95,132.33,131.79,131.79,25815.0,123.475,123.8306,123.3253,123.3253,25815.0
2018-02-09 15:25:00,131.86,132.29,131.63,132.12,20100.0,123.3908,123.7931,123.1755,123.6341,20100.0
2018-02-09 15:30:00,131.89,132.71,131.89,132.41,38481.0,123.4188,124.1862,123.4188,123.9054,38481.0
2018-02-09 15:35:00,132.39,132.77,132.14,132.33,55824.0,123.8867,124.2423,123.6528,123.8306,55824.0
2018-02-09 15:40:00,132.49,133.08,132.43,133.06,28077.0,123.9803,124.5324,123.9241,124.5137,28077.0
2018-02-09 15:45:00,133.07,134.17,133.07,133.51,96222.0,124.523,125.5524,124.523,124.9348,96222.0
2018-02-09 15:50:00,133.56,134.0,133.31,133.31,83145.0,124.9816,125.3933,124.7476,124.7476,83145.0
2018-02-09 15:55:00,133.25,133.52,132.6,132.95,122790.0,124.6915,124.9441,124.0832,124.4108,122790.0
2018-02-12 09:30:00,133.94,134.33,133.85,134.33,22971.0,125.3372,125.7021,125.2529,125.7021,22971.0
2018-02-12 09:35:00,134.38,134.69,133.86,133.86,5700.0,125.7489,126.039,125.2623,125.2623,5700.0
2018-02-12 09:40:00,133.93,134.28,133.72,134.28,8937.0,125.3278,125.6553,125.1313,125.6553,8937.0
2018-02-12 09:45:00,134.19,134.36,133.45,133.54,19701.0,125.5711,125.7302,124.8786,124.9629,19701.0
2018-02-12 09:50:00,133.63,133.63,133.06,133.07,11808.0,125.0471,125.0471,124.5137,124.523,11808.0
2018-02-12 09:55:00,133.1,133.53,133.1,133.16,32160.0,124.5511,124.9535,124.5511,124.6073,32160.0
2018-02-12 10:00:00,133.27,133.58,133.06,133.39,12885.0,124.7102,125.0003,124.5137,124.8225,12885.0
2018-02-12 10:05:00,133.52,133.52,132.79,132.79,9777.0,124.9441,124.9441,124.261,124.261,9777.0
2018-02-12 10:10:00,132.81,132.94,132.57,132.57,10263.0,124.2797,124.4014,124.0552,124.0552,10263.0
2018-02-12 10:15:00,132.62,132.62,132.07,132.07,15318.0,124.1019,124.1019,123.5873,123.5873,15318.0
2018-02-12 10:20:00,131.92,132.31,131.87,132.15,8556.0,123.4469,123.8119,123.4001,123.6621,8556.0
2018-02-12 10:25:00,132.17,132.5,132.01,132.35,4500.0,123.6808,123.9897,123.5311,123.8493,4500.0
2018-02-12 10:30:00,132.35,132.81,131.9,132.55,21300.0,123.8493,124.2797,123.4282,124.0364,21300.0
2018-02-12 10:35:00,132.93,133.09,132.39,132.39,23319.0,124.392,124.5418,123.8867,123.8867,23319.0
2018-02-12 10:40:00,132.33,132.37,131.87,131.87,31416.0,123.8306,123.868,123.4001,123.4001,31416.0
2018-02-12 10:45:00,132.07,132.58,131.95,132.18,28200.0,123.5873,124.0645,123.475,123.6902,28200.0
2018-02-12 10:50:00,132.35,132.46,131.98,132.38,29547.0,123.8493,123.9522,123.5031,123.8774,29547.0
2018-02-12 10:55:00,132.21,132.93,132.21,132.73,5400.0,123.7183,124.392,123.7183,124.2049,5400.0
2018-02-12 11:00:00,132.9,132.98,132.37,132.7,12762.0,124.364,124.4388,123.868,124.1768,12762.0
2018-02-12 11:05:00,132.74,132.86,132.63,132.74,5100.0,124.2142,124.3265,124.1113,124.2142,5100.0
2018-02-12 11:10:00,132.64,133.11,132.46,133.09,10068.0,124.1207,124.5605,123.9522,124.5418,10068.0
2018-02-12 11:15:00,133.11,133.11,132.46,133.05,10350.0,124.5605,124.5605,123.9522,124.5043,10350.0
2018-02-12 11:20:00,133.07,133.28,132.97,133.28,7650.0,124.523,124.7196,124.4295,124.7196,7650.0
2018-02-12 11:25:00,133.45,133.45,133.12,133.4,22011.0,124.8786,124.8786,124.5698,124.8318,22011.0
2018-02-12 11:30:00,133.32,133.44,133.05,133.35,10215.0,124.757,124.8693,124.5043,124.7851,10215.0
2018-02-12 11:35:00,133.58,133.93,133.41,133.79,23331.0,125.0003,125.3278,124.8412,125.1968,23331.0
2018-02-12 11:40:00,133.78,133.85,133.57,133.64,11940.0,125.1874,125.2529,124.9909,125.0564,11940.0
2018-02-12 11:45:00,133.65,133.79,133.52,133.64,5121.0,125.0658,125.1968,124.9441,125.0564,5121.0
2018-02-12 11:50:00,133.76,133.95,133.68,133.95,4470.0,125.1687,125.3465,125.0939,125.3465,4470.0
2018-02-12 11:55:00,134.0,134.38,134.0,134.33,17772.0,125.3933,125.7489,125.3933,125.7021,17772.0
2018-02-12 12:00:00,134.56,134.59,134.23,134.23,6600.0,125.9173,125.9454,125.6085,125.6085,6600.0
2018-02-12 12:05:00,134.36,134.39,134.19,134.38,4803.0,125.7302,125.7583,125.5711,125.7489,4803.0
2018-02-12 12:10:00,134.36,134.73,134.36,134.73,6735.0,125.7302,126.0764,125.7302,126.0764,6735.0
2018-02-12 12:15:00,134.79,134.79,134.56,134.61,14520.0,126.1326,126.1326,125.9173,125.9641,14520.0
2018-02-12 12:20:00,134.66,134.66,134.27,134.55,10863.0,126.0109,126.0109,125.646,125.908,10863.0
2018-02-12 12:25:00,134.44,134.46,134.34,134.46,7800.0,125.805,125.8238,125.7115,125.8238,7800.0
2018-02-12 12:30:00,134.38,134.46,134.31,134.41,8700.0,125.7489,125.8238,125.6834,125.777,8700.0
2018-02-12 12:35:00,134.28,134.28,134.2,134.24,4761.0,125.6553,125.6553,125.5805,125.6179,4761.0
2018-02-12 12:40:00,134.21,134.27,133.95,134.03,12168.0,125.5898,125.646,125.3465,125.4214,12168.0
2018-02-12 12:45:00,134.03,134.15,133.98,133.98,11703.0,125.4214,125.5337,125.3746,125.3746,11703.0
2018-02-12 12:50:00,133.93,134.19,133.93,134.19,8133.0,125.3278,125.5711,125.3278,125.5711,8133.0
2018-02-12 12:55:00,134.14,134.17,134.1,134.1,6201.0,125.5243,125.5524,125.4869,125.4869,6201.0
2018-02-12 13:00:00,134.2,134.3,134.17,134.3,3600.0,125.5805,125.674,125.5524,125.674,3600.0
2018-02-12 13:05:00,134.27,134.35,134.17,134.28,12621.0,125.646,125.7208,125.5524,125.6553,12621.0
2018-02-12 13:10:00,134.21,134.46,134.21,134.46,3600.0,125.5898,125.8238,125.5898,125.8238,3600.0
2018-02-12 13:15:00,134.42,134.42,134.19,134.23,10428.0,125.7863,125.7863,125.5711,125.6085,10428.0
2018-02-12 13:20:00,134.27,134.37,134.21,134.21,4725.0,125.646,125.7395,125.5898,125.5898,4725.0
2018-02-12 13:25:00,134.3,134.42,134.25,134.31,6300.0,125.674,125.7863,125.6273,125.6834,6300.0
2018-02-12 13:30:00,134.35,134.35,134.25,134.27,3000.0,125.7208,125.7208,125.6273,125.646,3000.0
2018-02-12 13:35:00,134.24,134.3,134.15,134.27,11427.0,125.6179,125.674,125.5337,125.646,11427.0
2018-02-12 13:40:00,134.24,134.24,134.05,134.13,6600.0,125.6179,125.6179,125.4401,125.515,6600.0
2018-02-12 13:45:00,134.13,134.16,134.08,134.13,3600.0,125.515,125.543,125.4682,125.515,3600.0
2018-02-12 13:50:00,134.2,134.66,134.14,134.66,13062.0,125.5805,126.0109,125.5243,126.0109,13062.0
2018-02-12 13:55:00,134.73,135.08,134.7,134.88,22449.0,126.0764,126.4039,126.0483,126.2168,22449.0
2018-02-12 14:00:00,134.85,134.91,134.65,134.65,10155.0,126.1887,126.2449,126.0016,126.0016,10155.0
2018-02-12 14:05:00,134.68,134.73,134.42,134.45,17916.0,126.0296,126.0764,125.7863,125.8144,17916.0
2018-02-12 14:10:00,134.39,134.43,134.22,134.22,15360.0,125.7583,125.7957,125.5992,125.5992,15360.0
2018-02-12 14:15:00,134.3,134.31,134.2,134.21,5406.0,125.674,125.6834,125.5805,125.5898,5406.0
2018-02-12 14:20:00,134.27,134.61,134.27,134.45,10800.0,125.646,125.9641,125.646,125.8144,10800.0
2018-02-12 14:25:00,134.44,134.68,134.44,134.68,7200.0,125.805,126.0296,125.805,126.0296,7200.0
2018-02-12 14:30:00,134.79,134.88,134.68,134.78,14850.0,126.1326,126.2168,126.0296,126.1232,14850.0
2018-02-12 14:35:00,134.68,134.88,134.66,134.73,8754.0,126.0296,126.2168,126.0109,126.0764,8754.0
2018-02-12 14:40:00,134.73,134.85,134.65,134.7,9435.0,126.0764,126.1887,126.0016,126.0483,9435.0
2018-02-12 14:45:00,134.49,134.69,134.49,134.62,22962.0,125.8518,126.039,125.8518,125.9735,22962.0
2018-02-12 14:50:00,134.53,134.6,134.45,134.57,25323.0,125.8893,125.9548,125.8144,125.9267,25323.0
2018-02-12 14:55:00,134.66,134.79,134.64,134.72,24195.0,126.0109,126.1326,125.9922,126.0671,24195.0
2018-02-12 15:00:00,134.71,135.04,134.71,135.04,15408.0,126.0577,126.3665,126.0577,126.3665,15408.0
2018-02-12 15:05:00,135.03,135.11,134.98,135.01,12900.0,126.3572,126.432,126.3104,126.3384,12900.0
2018-02-12 15:10:00,134.99,135.53,134.98,135.51,20088.0,126.3197,126.825,126.3104,126.8063,20088.0
2018-02-12 15:15:00,135.48,135.48,135.26,135.47,19713.0,126.7783,126.7783,126.5724,126.7689,19713.0
2018-02-12 15:20:00,135.41,135.52,135.28,135.28,21408.0,126.7127,126.8157,126.5911,126.5911,21408.0
2018-02-12 15:25:00,135.26,135.27,134.96,135.0,7800.0,126.5724,126.5817,126.2916,126.3291,7800.0
2018-02-12 15:30:00,135.03,135.16,134.82,134.91,18600.0,126.3572,126.4788,126.1606,126.2449,18600.0
2018-02-12 15:35:00,134.88,134.88,134.59,134.79,15450.0,126.2168,126.2168,125.9454,126.1326,15450.0
2018-02-12 15:40:00,134.8,135.03,134.74,135.01,12939.0,126.1419,126.3572,126.0858,126.3384,12939.0
2018-02-12 15:45:00,135.02,135.02,134.21,134.28,40374.0,126.3478,126.3478,125.5898,125.6553,40374.0
2018-02-12 15:50:00,134.28,134.87,134.28,134.72,29652.0,125.6553,126.2074,125.6553,126.0671,29652.0
2018-02-12 15:55:00,134.78,134.85,134.48,134.54,58344.0,126.1232,126.1887,125.8425,125.8986,58344.0
2018-02-13 09:30:00,134.04,134.76,134.04,134.14,12315.0,125.4307,126.1045,125.4307,125.5243,12315.0
2018-02-13 09:35:00,133.85,134.07,133.54,133.94,2100.0,125.2529,125.4588,124.9629,125.3372,2100.0
2018-02-13 09:40:00,133.85,134.02,133.77,134.01,7041.0,125.2529,125.412,125.1781,125.4027,7041.0
2018-02-13 09:45:00,134.24,134.24,133.81,133.81,1872.0,125.6179,125.6179,125.2155,125.2155,1872.0
2018-02-13 09:50:00,133.81,133.92,133.76,133.76,1200.0,125.2155,125.3184,125.1687,125.1687,1200.0
2018-02-13 09:55:00,133.96,134.11,133.67,133.94,4683.0,125.3559,125.4962,125.0845,125.3372,4683.0
2018-02-13 10:00:00,133.81,134.01,133.49,133.66,9876.0,125.2155,125.4027,124.9161,125.0751,9876.0
2018-02-13 10:05:00,133.53,133.77,133.53,133.77,2424.0,124.9535,125.1781,124.9535,125.1781,2424.0
2018-02-13 10:10:00,133.77,134.01,133.77,134.0,6906.0,125.1781,125.4027,125.1781,125.3933,6906.0
2018-02-13 10:15:00,134.05,134.05,133.98,134.01,2100.0,125.4401,125.4401,125.3746,125.4027,2100.0
2018-02-13 10:20:00,134.07,134.16,134.04,134.04,5298.0,125.4588,125.543,125.4307,125.4307,5298.0
2018-02-13 10:25:00,133.99,134.0,133.89,133.95,4200.0,125.384,125.3933,125.2904,125.3465,4200.0
2018-02-13 10:30:00,133.86,133.86,133.61,133.72,5607.0,125.2623,125.2623,125.0284,125.1313,5607.0
2018-02-13 10:35:00,133.62,133.9,133.49,133.71,12789.0,125.0377,125.2997,124.9161,125.1219,12789.0
2018-02-13 10:40:00,133.85,133.85,133.84,133.85,390.0,125.2529,125.2529,125.2436,125.2529,390.0
2018-02-13 10:45:00,134.0,134.2,134.0,134.07,5676.0,125.3933,125.5805,125.3933,125.4588,5676.0
2018-02-13 10:50:00,134.09,134.21,134.08,134.21,2700.0,125.4775,125.5898,125.4682,125.5898,2700.0
2018-02-13 10:55:00,134.24,134.24,133.88,133.89,11811.0,125.6179,125.6179,125.281,125.2904,11811.0
2018-02-13 11:00:00,133.72,133.93,133.72,133.89,1200.0,125.1313,125.3278,125.1313,125.2904,1200.0
2018-02-13 11:05:00,133.79,133.91,133.61,133.61,2700.0,125.1968,125.3091,125.0284,125.0284,2700.0
2018-02-13 11:10:00,133.65,133.87,133.65,133.86,4800.0,125.0658,125.2717,125.0658,125.2623,4800.0
2018-02-13 11:15:00,133.78,133.83,133.77,133.83,3600.0,125.1874,125.2342,125.1781,125.2342,3600.0
2018-02-13 11:20:00,133.85,134.01,133.62,134.01,22767.0,125.2529,125.4027,125.0377,125.4027,22767.0
2018-02-13 11:25:00,134.1,134.2,133.9,133.92,21600.0,125.4869,125.5805,125.2997,125.3184,21600.0
2018-02-13 11:30:00,134.0,134.2,133.98,134.17,15027.0,125.3933,125.5805,125.3746,125.5524,15027.0
2018-02-13 11:35:00,133.98,134.33,133.91,134.23,11100.0,125.3746,125.7021,125.3091,125.6085,11100.0
2018-02-13 11:40:00,134.36,134.37,134.14,134.14,1500.0,125.7302,125.7395,125.5243,125.5243,1500.0
2018-02-13 11:45:00,134.14,134.38,134.14,134.22,9300.0,125.5243,125.7489,125.5243,125.5992,9300.0
2018-02-13 11:50:00,134.38,134.59,134.29,134.59,7371.0,125.7489,125.9454,125.6647,125.9454,7371.0
2018-02-13 11:55:00,134.46,134.66,134.44,134.6,4506.0,125.8238,126.0109,125.805,125.9548,4506.0
2018-02-13 12:00:00,134.54,134.65,134.44,134.49,3900.0,125.8986,126.0016,125.805,125.8518,3900.0
2018-02-13 12:05:00,134.28,134.38,134.27,134.38,1800.0,125.6553,125.7489,125.646,125.7489,1800.0
2018-02-13 12:10:00,134.38,134.72,134.38,134.72,7458.0,125.7489,126.0671,125.7489,126.0671,7458.0
2018-02-13 12:15:00,134.71,134.73,134.7,134.7,2313.0,126.0577,126.0764,126.0483,126.0483,2313.0
2018-02-13 12:20:00,134.5,134.57,134.27,134.33,8253.0,125.8612,125.9267,125.646,125.7021,8253.0
2018-02-13 12:25:00,134.33,134.56,134.24,134.51,24060.0,125.7021,125.9173,125.6179,125.8706,24060.0
2018-02-13 12:30:00,134.53,134.57,134.47,134.52,5490.0,125.8893,125.9267,125.8331,125.8799,5490.0
2018-02-13 12:35:00,134.62,134.62,134.38,134.48,9900.0,125.9735,125.9735,125.7489,125.8425,9900.0
2018-02-13 12:40:00,134.47,134.62,134.47,134.61,5700.0,125.8331,125.9735,125.8331,125.9641,5700.0
2018-02-13 12:45:00,134.69,134.69,134.56,134.61,2700.0,126.039,126.039,125.9173,125.9641,2700.0
2018-02-13 12:50:00,134.68,134.73,134.58,134.61,5523.0,126.0296,126.0764,125.9361,125.9641,5523.0
2018-02-13 12:55:00,134.56,134.6,134.38,134.43,3900.0,125.9173,125.9548,125.7489,125.7957,3900.0
2018-02-13 13:00:00,134.43,134.62,134.41,134.42,10500.0,125.7957,125.9735,125.777,125.7863,10500.0
2018-02-13 13:05:00,134.47,134.81,134.42,134.57,11400.0,125.8331,126.1513,125.7863,125.9267,11400.0
2018-02-13 13:10:00,134.48,134.73,134.43,134.73,9600.0,125.8425,126.0764,125.7957,126.0764,9600.0
2018-02-13 13:15:00,134.74,135.04,134.74,134.81,16335.0,126.0858,126.3665,126.0858,126.1513,16335.0
2018-02-13 13:20:00,134.86,135.07,134.75,134.95,6900.0,126.1981,126.3946,126.0951,126.2823,6900.0
2018-02-13 13:25:00,134.96,135.03,134.93,135.03,3090.0,126.2916,126.3572,126.2636,126.3572,3090.0
2018-02-13 13:30:00,134.93,135.03,134.8,134.99,5682.0,126.2636,126.3572,126.1419,126.3197,5682.0
2018-02-13 13:35:00,135.01,135.76,135.01,135.75,22092.0,126.3384,127.0403,126.3384,127.0309,22092.0
2018-02-13 13:40:00,135.54,135.7,135.46,135.57,16344.0,126.8344,126.9841,126.7595,126.8625,16344.0
2018-02-13 13:45:00,135.63,135.63,135.31,135.31,3900.0,126.9186,126.9186,126.6192,126.6192,3900.0
2018-02-13 13:50:00,135.49,135.5,135.32,135.32,5139.0,126.7876,126.797,126.6285,126.6285,5139.0
2018-02-13 13:55:00,135.42,135.44,135.35,135.44,1800.0,126.7221,126.7408,126.6566,126.7408,1800.0
2018-02-13 14:00:00,135.29,135.4,135.24,135.4,3000.0,126.6005,126.7034,126.5537,126.7034,3000.0
2018-02-13 14:05:00,135.23,135.38,135.23,135.38,1800.0,126.5443,126.6847,126.5443,126.6847,1800.0
2018-02-13 14:10:00,135.45,135.57,135.42,135.53,13800.0,126.7502,126.8625,126.7221,126.825,13800.0
2018-02-13 14:15:00,135.43,135.43,135.12,135.26,6900.0,126.7315,126.7315,126.4414,126.5724,6900.0
2018-02-13 14:20:00,135.16,135.3,135.04,135.04,5400.0,126.4788,126.6098,126.3665,126.3665,5400.0
2018-02-13 14:25:00,134.96,135.04,134.73,134.93,18330.0,126.2916,126.3665,126.0764,126.2636,18330.0
2018-02-13 14:30:00,134.89,134.89,134.62,134.68,9900.0,126.2261,126.2261,125.9735,126.0296,9900.0
2018-02-13 14:35:00,134.78,134.87,134.64,134.7,13113.0,126.1232,126.2074,125.9922,126.0483,13113.0
2018-02-13 14:40:00,134.8,134.94,134.69,134.84,30615.0,126.1419,126.2729,126.039,126.1794,30615.0
2018-02-13 14:45:00,134.77,134.93,134.61,134.84,18900.0,126.1139,126.2636,125.9641,126.1794,18900.0
2018-02-13 14:50:00,134.92,135.0,134.84,134.94,5145.0,126.2542,126.3291,126.1794,126.2729,5145.0
2018-02-13 14:55:00,134.91,135.03,134.79,134.85,6879.0,126.2449,126.3572,126.1326,126.1887,6879.0
2018-02-13 15:00:00,134.85,135.06,134.79,134.81,9303.0,126.1887,126.3852,126.1326,126.1513,9303.0
2018-02-13 15:05:00,134.8,135.0,134.8,134.95,12330.0,126.1419,126.3291,126.1419,126.2823,12330.0
2018-02-13 15:10:00,134.96,135.07,134.81,135.04,8400.0,126.2916,126.3946,126.1513,126.3665,8400.0
2018-02-13 15:15:00,135.03,135.2,135.0,135.1,12090.0,126.3572,126.5162,126.3291,126.4227,12090.0
2018-02-13 15:20:00,135.11,135.23,134.97,135.11,17055.0,126.432,126.5443,126.301,126.432,17055.0
2018-02-13 15:25:00,135.01,135.17,135.01,135.06,4200.0,126.3384,126.4882,126.3384,126.3852,4200.0
2018-02-13 15:30:00,135.06,135.13,134.93,135.11,19218.0,126.3852,126.4507,126.2636,126.432,19218.0
2018-02-13 15:35:00,135.11,135.49,135.11,135.49,10521.0,126.432,126.7876,126.432,126.7876,10521.0
2018-02-13 15:40:00,135.42,135.42,134.93,134.93,19218.0,126.7221,126.7221,126.2636,126.2636,19218.0
2018-02-13 15:45:00,135.04,135.43,135.0,135.34,25143.0,126.3665,126.7315,126.3291,126.6472,25143.0
2018-02-13 15:50:00,135.33,135.49,135.15,135.15,37986.0,126.6379,126.7876,126.4694,126.4694,37986.0
2018-02-13 15:55:00,135.13,135.33,135.02,135.25,105423.0,126.4507,126.6379,126.3478,126.563,105423.0
2018-02-14 09:30:00,134.33,134.8,133.9,134.33,21111.0,125.7021,126.1419,125.2997,125.7021,21111.0
2018-02-14 09:35:00,134.6,134.6,133.85,134.1,7773.0,125.9548,125.9548,125.2529,125.4869,7773.0
2018-02-14 09:40:00,134.07,134.27,133.86,134.09,32496.0,125.4588,125.646,125.2623,125.4775,32496.0
2018-02-14 09:45:00,134.16,134.17,133.8,133.93,34206.0,125.543,125.5524,125.2062,125.3278,34206.0
2018-02-14 09:50:00,133.99,134.28,133.95,134.28,22935.0,125.384,125.6553,125.3465,125.6553,22935.0
2018-02-14 09:55:00,134.36,134.45,133.91,134.08,21606.0,125.7302,125.8144,125.3091,125.4682,21606.0
2018-02-14 10:00:00,134.04,134.41,134.0,134.14,11100.0,125.4307,125.777,125.3933,125.5243,11100.0
2018-02-14 10:05:00,134.22,134.95,134.1,134.95,9612.0,125.5992,126.2823,125.4869,126.2823,9612.0
2018-02-14 10:10:00,135.06,135.06,134.89,135.03,10620.0,126.3852,126.3852,126.2261,126.3572,10620.0
2018-02-14 10:15:00,135.15,135.17,135.01,135.06,5406.0,126.4694,126.4882,126.3384,126.3852,5406.0
2018-02-14 10:20:00,135.24,135.66,135.07,135.56,6000.0,126.5537,126.9467,126.3946,126.8531,6000.0
2018-02-14 10:25:00,135.57,135.57,134.76,134.76,10053.0,126.8625,126.8625,126.1045,126.1045,10053.0
2018-02-14 10:30:00,134.76,134.98,134.4,134.41,22920.0,126.1045,126.3104,125.7676,125.777,22920.0
2018-02-14 10:35:00,134.47,134.98,134.46,134.98,12855.0,125.8331,126.3104,125.8238,126.3104,12855.0
2018-02-14 10:40:00,134.98,134.98,134.58,134.58,9000.0,126.3104,126.3104,125.9361,125.9361,9000.0
2018-02-14 10:45:00,134.57,134.73,134.24,134.36,32109.0,125.9267,126.0764,125.6179,125.7302,32109.0
2018-02-14 10:50:00,134.38,134.46,134.25,134.35,28545.0,125.7489,125.8238,125.6273,125.7208,28545.0
2018-02-14 10:55:00,134.34,134.48,134.34,134.35,44835.0,125.7115,125.8425,125.7115,125.7208,44835.0
2018-02-14 11:00:00,134.35,134.51,134.33,134.38,25155.0,125.7208,125.8706,125.7021,125.7489,25155.0
2018-02-14 11:05:00,134.43,134.54,134.33,134.38,25035.0,125.7957,125.8986,125.7021,125.7489,25035.0
2018-02-14 11:10:00,134.4,134.78,134.35,134.66,17787.0,125.7676,126.1232,125.7208,126.0109,17787.0
2018-02-14 11:15:00,134.66,134.74,134.56,134.68,8934.0,126.0109,126.0858,125.9173,126.0296,8934.0
2018-02-14 11:20:00,134.68,134.74,134.42,134.53,11826.0,126.0296,126.0858,125.7863,125.8893,11826.0
2018-02-14 11:25:00,134.51,134.66,134.24,134.66,12246.0,125.8706,126.0109,125.6179,126.0109,12246.0
2018-02-14 11:30:00,134.54,134.65,134.41,134.45,5169.0,125.8986,126.0016,125.777,125.8144,5169.0
2018-02-14 11:35:00,134.41,134.66,134.27,134.6,19401.0,125.777,126.0109,125.646,125.9548,19401.0
2018-02-14 11:40:00,134.5,134.79,134.5,134.75,11079.0,125.8612,126.1326,125.8612,126.0951,11079.0
2018-02-14 11:45:00,134.66,134.68,134.29,134.3,6204.0,126.0109,126.0296,125.6647,125.674,6204.0
2018-02-14 11:50:00,134.3,134.44,134.25,134.43,8220.0,125.674,125.805,125.6273,125.7957,8220.0
2018-02-14 11:55:00,134.45,134.58,134.43,134.58,3675.0,125.8144,125.9361,125.7957,125.9361,3675.0
2018-02-14 12:00:00,134.57,134.8,134.53,134.8,5253.0,125.9267,126.1419,125.8893,126.1419,5253.0
2018-02-14 12:05:00,134.79,134.8,134.5,134.5,10017.0,126.1326,126.1419,125.8612,125.8612,10017.0
2018-02-14 12:10:00,134.48,134.65,134.39,134.49,1644.0,125.8425,126.0016,125.7583,125.8518,1644.0
2018-02-14 12:15:00,134.54,134.54,134.35,134.43,9111.0,125.8986,125.8986,125.7208,125.7957,9111.0
2018-02-14 12:20:00,134.47,134.79,134.37,134.73,19986.0,125.8331,126.1326,125.7395,126.0764,19986.0
2018-02-14 12:25:00,134.73,135.01,134.73,134.98,15108.0,126.0764,126.3384,126.0764,126.3104,15108.0
2018-02-14 12:30:00,134.91,134.93,134.58,134.68,17091.0,126.2449,126.2636,125.9361,126.0296,17091.0
2018-02-14 12:35:00,134.74,134.76,134.62,134.68,13551.0,126.0858,126.1045,125.9735,126.0296,13551.0
2018-02-14 12:40:00,134.7,134.78,134.59,134.64,12057.0,126.0483,126.1232,125.9454,125.9922,12057.0
2018-02-14 12:45:00,134.68,134.69,134.61,134.62,3906.0,126.0296,126.039,125.9641,125.9735,3906.0
2018-02-14 12:50:00,134.58,134.82,134.52,134.82,7869.0,125.9361,126.1606,125.8799,126.1606,7869.0
2018-02-14 12:55:00,134.9,134.9,134.74,134.75,12000.0,126.2355,126.2355,126.0858,126.0951,12000.0
2018-02-14 13:00:00,134.72,134.9,134.65,134.9,29787.0,126.0671,126.2355,126.0016,126.2355,29787.0
2018-02-14 13:05:00,134.98,135.07,134.88,134.94,7878.0,126.3104,126.3946,126.2168,126.2729,7878.0
2018-02-14 13:10:00,134.96,135.14,134.96,135.14,10482.0,126.2916,126.4601,126.2916,126.4601,10482.0
2018-02-14 13:15:00,135.14,135.22,134.67,134.81,22101.0,126.4601,126.535,126.0203,126.1513,22101.0
2018-02-14 13:20:00,134.81,135.05,134.74,135.0,16593.0,126.1513,126.3759,126.0858,126.3291,16593.0
2018-02-14 13:25:00,134.93,134.94,134.51,134.59,33264.0,126.2636,126.2729,125.8706,125.9454,33264.0
2018-02-14 13:30:00,134.51,134.8,134.4,134.67,23244.0,125.8706,126.1419,125.7676,126.0203,23244.0
2018-02-14 13:35:00,134.79,134.91,134.67,134.91,16080.0,126.1326,126.2449,126.0203,126.2449,16080.0
2018-02-14 13:40:00,134.89,135.11,134.85,134.85,13815.0,126.2261,126.432,126.1887,126.1887,13815.0
2018-02-14 13:45:00,134.94,134.96,134.71,134.87,25119.0,126.2729,126.2916,126.0577,126.2074,25119.0
2018-02-14 13:50:00,134.91,134.98,134.83,134.93,7767.0,126.2449,126.3104,126.17,126.2636,7767.0
2018-02-14 13:55:00,134.94,135.01,134.86,134.86,4992.0,126.2729,126.3384,126.1981,126.1981,4992.0
2018-02-14 14:00:00,134.94,135.22,134.92,135.19,33789.0,126.2729,126.535,126.2542,126.5069,33789.0
2018-02-14 14:05:00,135.17,135.39,135.16,135.23,10215.0,126.4882,126.694,126.4788,126.5443,10215.0
2018-02-14 14:10:00,135.28,135.38,135.17,135.35,36147.0,126.5911,126.6847,126.4882,126.6566,36147.0
2018-02-14 14:15:00,135.42,135.48,134.89,135.25,45591.0,126.7221,126.7783,126.2261,126.563,45591.0
2018-02-14 14:20:00,135.3,135.44,135.12,135.12,21012.0,126.6098,126.7408,126.4414,126.4414,21012.0
2018-02-14 14:25:00,135.1,135.13,134.93,135.07,24003.0,126.4227,126.4507,126.2636,126.3946,24003.0
2018-02-14 14:30:00,135.0,135.22,134.97,135.08,23589.0,126.3291,126.535,126.301,126.4039,23589.0
2018-02-14 14:35:00,135.08,135.45,135.08,135.37,11775.0,126.4039,126.7502,126.4039,126.6753,11775.0
2018-02-14 14:40:00,135.43,135.52,135.37,135.37,5886.0,126.7315,126.8157,126.6753,126.6753,5886.0
2018-02-14 14:45:00,135.47,135.61,135.16,135.61,23490.0,126.7689,126.8999,126.4788,126.8999,23490.0
2018-02-14 14:50:00,135.61,135.77,135.51,135.55,14478.0,126.8999,127.0496,126.8063,126.8438,14478.0
2018-02-14 14:55:00,135.62,135.68,135.55,135.55,5100.0,126.9093,126.9654,126.8438,126.8438,5100.0
2018-02-14 15:00:00,135.65,135.89,135.62,135.65,15240.0,126.9373,127.1619,126.9093,126.9373,15240.0
2018-02-14 15:05:00,135.71,136.0,135.71,135.83,10500.0,126.9935,127.2649,126.9935,127.1058,10500.0
2018-02-14 15:10:00,135.74,135.9,135.67,135.87,13200.0,127.0216,127.1713,126.956,127.1432,13200.0
2018-02-14 15:15:00,135.87,136.05,135.83,135.91,17070.0,127.1432,127.3116,127.1058,127.1806,17070.0
2018-02-14 15:20:00,135.92,135.92,135.56,135.58,33495.0,127.19,127.19,126.8531,126.8718,33495.0
2018-02-14 15:25:00,135.58,135.58,135.11,135.15,20403.0,126.8718,126.8718,126.432,126.4694,20403.0
2018-02-14 15:30:00,135.18,135.31,135.08,135.15,53472.0,126.4975,126.6192,126.4039,126.4694,53472.0
2018-02-14 15:35:00,135.11,135.36,135.11,135.35,38700.0,126.432,126.666,126.432,126.6566,38700.0
2018-02-14 15:40:00,135.32,135.41,135.21,135.21,33984.0,126.6285,126.7127,126.5256,126.5256,33984.0
2018-02-14 15:45:00,135.18,135.42,135.18,135.32,45093.0,126.4975,126.7221,126.4975,126.6285,45093.0
2018-02-14 15:50:00,135.3,135.63,135.3,135.3,41007.0,126.6098,126.9186,126.6098,126.6098,41007.0
2018-02-14 15:55:00,135.29,135.37,135.15,135.25,149193.0,126.6005,126.6753,126.4694,126.563,149193.0
2018-02-15 09:30:00,136.17,136.34,135.53,135.53,31083.0,127.4239,127.583,126.825,126.825,31083.0
2018-02-15 09:35:00,135.71,136.09,135.5,135.98,15837.0,126.9935,127.3491,126.797,127.2461,15837.0
2018-02-15 09:40:00,135.98,135.98,135.69,135.69,6582.0,127.2461,127.2461,126.9748,126.9748,6582.0
2018-02-15 09:45:00,135.78,135.78,135.36,135.67,9300.0,127.059,127.059,126.666,126.956,9300.0
2018-02-15 09:50:00,135.6,135.6,135.03,135.15,20490.0,126.8905,126.8905,126.3572,126.4694,20490.0
2018-02-15 09:55:00,135.11,135.17,135.03,135.17,12213.0,126.432,126.4882,126.3572,126.4882,12213.0
2018-02-15 10:00:00,135.17,135.58,135.01,135.52,19170.0,126.4882,126.8718,126.3384,126.8157,19170.0
2018-02-15 10:05:00,135.39,135.39,135.02,135.09,16365.0,126.694,126.694,126.3478,126.4133,16365.0
2018-02-15 10:10:00,135.09,135.09,134.7,134.82,32832.0,126.4133,126.4133,126.0483,126.1606,32832.0
2018-02-15 10:15:00,134.82,135.05,134.82,135.04,12375.0,126.1606,126.3759,126.1606,126.3665,12375.0
2018-02-15 10:20:00,135.23,135.43,134.94,134.94,10350.0,126.5443,126.7315,126.2729,126.2729,10350.0
2018-02-15 10:25:00,134.94,135.03,134.76,134.76,33345.0,126.2729,126.3572,126.1045,126.1045,33345.0
2018-02-15 10:30:00,134.8,134.98,134.68,134.95,9588.0,126.1419,126.3104,126.0296,126.2823,9588.0
2018-02-15 10:35:00,134.8,134.93,134.68,134.92,29133.0,126.1419,126.2636,126.0296,126.2542,29133.0
2018-02-15 10:40:00,134.8,135.09,134.8,134.98,21624.0,126.1419,126.4133,126.1419,126.3104,21624.0
2018-02-15 10:45:00,134.95,135.18,134.88,134.88,10239.0,126.2823,126.4975,126.2168,126.2168,10239.0
2018-02-15 10:50:00,135.0,135.18,134.93,134.94,16038.0,126.3291,126.4975,126.2636,126.2729,16038.0
2018-02-15 10:55:00,134.93,135.02,134.73,134.76,46335.0,126.2636,126.3478,126.0764,126.1045,46335.0
2018-02-15 11:00:00,134.69,134.78,134.09,134.44,17208.0,126.039,126.1232,125.4775,125.805,17208.0
2018-02-15 11:05:00,134.44,134.77,134.42,134.77,14100.0,125.805,126.1139,125.7863,126.1139,14100.0
2018-02-15 11:10:00,134.77,134.84,134.64,134.8,40152.0,126.1139,126.1794,125.9922,126.1419,40152.0
2018-02-15 11:15:00,134.8,134.8,134.47,134.62,9987.0,126.1419,126.1419,125.8331,125.9735,9987.0
2018-02-15 11:20:00,134.79,134.92,134.7,134.71,4200.0,126.1326,126.2542,126.0483,126.0577,4200.0
2018-02-15 11:25:00,134.6,134.73,134.47,134.65,16095.0,125.9548,126.0764,125.8331,126.0016,16095.0
2018-02-15 11:30:00,134.66,134.74,134.29,134.43,10500.0,126.0109,126.0858,125.6647,125.7957,10500.0
2018-02-15 11:35:00,134.33,134.38,134.15,134.26,9765.0,125.7021,125.7489,125.5337,125.6366,9765.0
2018-02-15 11:40:00,134.35,134.5,134.3,134.41,14073.0,125.7208,125.8612,125.674,125.777,14073.0
2018-02-15 11:45:00,134.43,134.5,134.39,134.46,3615.0,125.7957,125.8612,125.7583,125.8238,3615.0
2018-02-15 11:50:00,134.53,134.68,134.48,134.55,10857.0,125.8893,126.0296,125.8425,125.908,10857.0
2018-02-15 11:55:00,134.49,134.8,134.46,134.67,10770.0,125.8518,126.1419,125.8238,126.0203,10770.0
2018-02-15 12:00:00,134.61,134.61,134.53,134.59,4698.0,125.9641,125.9641,125.8893,125.9454,4698.0
2018-02-15 12:05:00,134.54,134.54,134.28,134.42,11100.0,125.8986,125.8986,125.6553,125.7863,11100.0
2018-02-15 12:10:00,134.51,134.62,134.47,134.62,9300.0,125.8706,125.9735,125.8331,125.9735,9300.0
2018-02-15 12:15:00,134.62,134.77,134.6,134.77,4200.0,125.9735,126.1139,125.9548,126.1139,4200.0
2018-02-15 12:20:00,134.83,134.84,134.32,134.32,4203.0,126.17,126.1794,125.6928,125.6928,4203.0
2018-02-15 12:25:00,134.48,134.53,134.33,134.41,4950.0,125.8425,125.8893,125.7021,125.777,4950.0
2018-02-15 12:30:00,134.5,134.75,134.5,134.66,5538.0,125.8612,126.0951,125.8612,126.0109,5538.0
2018-02-15 12:35:00,134.61,134.66,134.43,134.62,7905.0,125.9641,126.0109,125.7957,125.9735,7905.0
2018-02-15 12:40:00,134.68,134.69,134.44,134.44,6300.0,126.0296,126.039,125.805,125.805,6300.0
2018-02-15 12:45:00,134.45,134.49,134.4,134.46,6942.0,125.8144,125.8518,125.7676,125.8238,6942.0
2018-02-15 12:50:00,134.46,134.46,134.34,134.34,4116.0,125.8238,125.8238,125.7115,125.7115,4116.0
2018-02-15 12:55:00,134.4,134.49,134.36,134.46,10575.0,125.7676,125.8518,125.7302,125.8238,10575.0
2018-02-15 13:00:00,134.47,134.55,134.39,134.52,11343.0,125.8331,125.908,125.7583,125.8799,11343.0
2018-02-15 13:05:00,134.43,134.59,134.34,134.45,10728.0,125.7957,125.9454,125.7115,125.8144,10728.0
2018-02-15 13:10:00,134.35,134.59,134.35,134.58,6000.0,125.7208,125.9454,125.7208,125.9361,6000.0
2018-02-15 13:15:00,134.54,134.54,134.39,134.46,2286.0,125.8986,125.8986,125.7583,125.8238,2286.0
2018-02-15 13:20:00,134.44,134.52,134.23,134.48,8100.0,125.805,125.8799,125.6085,125.8425,8100.0
2018-02-15 13:25:00,134.39,134.42,134.29,134.29,4206.0,125.7583,125.7863,125.6647,125.6647,4206.0
2018-02-15 13:30:00,134.27,134.39,134.24,134.31,5100.0,125.646,125.7583,125.6179,125.6834,5100.0
2018-02-15 13:35:00,134.4,134.51,134.34,134.51,10905.0,125.7676,125.8706,125.7115,125.8706,10905.0
2018-02-15 13:40:00,134.55,134.58,134.23,134.36,32889.0,125.908,125.9361,125.6085,125.7302,32889.0
2018-02-15 13:45:00,134.36,134.49,134.29,134.45,11730.0,125.7302,125.8518,125.6647,125.8144,11730.0
2018-02-15 13:50:00,134.45,134.45,134.45,134.45,0.0,125.8144,125.8144,125.8144,125.8144,0.0
2018-02-15 13:55:00,134.5,134.57,134.29,134.45,19848.0,125.8612,125.9267,125.6647,125.8144,19848.0
2018-02-15 14:00:00,134.5,134.71,134.33,134.71,14382.0,125.8612,126.0577,125.7021,126.0577,14382.0
2018-02-15 14:05:00,134.63,134.86,134.42,134.45,10077.0,125.9828,126.1981,125.7863,125.8144,10077.0
2018-02-15 14:10:00,134.47,134.47,134.39,134.41,2100.0,125.8331,125.8331,125.7583,125.777,2100.0
2018-02-15 14:15:00,134.35,134.45,134.13,134.26,16557.0,125.7208,125.8144,125.515,125.6366,16557.0
2018-02-15 14:20:00,134.39,134.39,134.09,134.18,9312.0,125.7583,125.7583,125.4775,125.5617,9312.0
2018-02-15 14:25:00,134.12,134.22,134.0,134.14,19260.0,125.5056,125.5992,125.3933,125.5243,19260.0
2018-02-15 14:30:00,134.11,134.19,133.99,134.05,13068.0,125.4962,125.5711,125.384,125.4401,13068.0
2018-02-15 14:35:00,134.03,134.05,133.95,134.05,13017.0,125.4214,125.4401,125.3465,125.4401,13017.0
2018-02-15 14:40:00,134.03,134.05,133.92,134.01,10314.0,125.4214,125.4401,125.3184,125.4027,10314.0
2018-02-15 14:45:00,134.01,134.1,133.98,133.98,4485.0,125.4027,125.4869,125.3746,125.3746,4485.0
2018-02-15 14:50:00,134.04,134.04,133.8,133.83,10215.0,125.4307,125.4307,125.2062,125.2342,10215.0
2018-02-15 14:55:00,133.85,133.96,133.76,133.76,16014.0,125.2529,125.3559,125.1687,125.1687,16014.0
2018-02-15 15:00:00,133.76,134.04,133.76,133.94,30198.0,125.1687,125.4307,125.1687,125.3372,30198.0
2018-02-15 15:05:00,133.94,134.02,133.82,133.92,17133.0,125.3372,125.412,125.2249,125.3184,17133.0
2018-02-15 15:10:00,133.92,133.92,133.78,133.84,14367.0,125.3184,125.3184,125.1874,125.2436,14367.0
2018-02-15 15:15:00,133.9,133.92,133.83,133.83,16200.0,125.2997,125.3184,125.2342,125.2342,16200.0
2018-02-15 15:20:00,133.85,133.94,133.82,133.82,21090.0,125.2529,125.3372,125.2249,125.2249,21090.0
2018-02-15 15:25:00,133.84,133.86,133.79,133.85,114039.0,125.2436,125.2623,125.1968,125.2529,114039.0
2018-02-15 15:30:00,133.83,133.86,133.55,133.55,44706.0,125.2342,125.2623,124.9722,124.9722,44706.0
2018-02-15 15:35:00,133.53,133.6,133.46,133.57,30786.0,124.9535,125.019,124.888,124.9909,30786.0
2018-02-15 15:40:00,133.6,133.61,133.47,133.47,27915.0,125.019,125.0284,124.8974,124.8974,27915.0
2018-02-15 15:45:00,133.5,133.57,133.45,133.48,51252.0,124.9254,124.9909,124.8786,124.9067,51252.0
2018-02-15 15:50:00,133.48,133.5,133.41,133.44,123360.0,124.9067,124.9254,124.8412,124.8693,123360.0
2018-02-15 15:55:00,133.42,133.72,133.37,133.72,205620.0,124.8506,125.1313,124.8038,125.1313,205620.0
2018-02-16 09:30:00,133.43,133.92,133.42,133.92,63174.0,124.8599,125.3184,124.8506,125.3184,63174.0
2018-02-16 09:35:00,133.99,134.08,133.47,134.08,5928.0,125.384,125.4682,124.8974,125.4682,5928.0
2018-02-16 09:40:00,134.1,134.1,133.47,133.5,15609.0,125.4869,125.4869,124.8974,124.9254,15609.0
2018-02-16 09:45:00,133.37,133.43,132.94,133.11,47010.0,124.8038,124.8599,124.4014,124.5605,47010.0
2018-02-16 09:50:00,133.33,133.4,133.0,133.25,16500.0,124.7663,124.8318,124.4575,124.6915,16500.0
2018-02-16 09:55:00,133.19,133.19,132.83,132.88,6687.0,124.6353,124.6353,124.2985,124.3452,6687.0
2018-02-16 10:00:00,132.98,133.04,132.83,132.87,13830.0,124.4388,124.495,124.2985,124.3359,13830.0
2018-02-16 10:05:00,132.84,133.1,132.79,132.9,42573.0,124.3078,124.5511,124.261,124.364,42573.0
2018-02-16 10:10:00,132.89,132.89,132.47,132.63,31716.0,124.3546,124.3546,123.9616,124.1113,31716.0
2018-02-16 10:15:00,132.64,132.82,132.51,132.52,39009.0,124.1207,124.2891,123.999,124.0084,39009.0
2018-02-16 10:20:00,132.61,133.06,132.56,132.92,12225.0,124.0926,124.5137,124.0458,124.3827,12225.0
2018-02-16 10:25:00,133.07,133.21,132.82,133.03,13626.0,124.523,124.6541,124.2891,124.4856,13626.0
2018-02-16 10:30:00,133.0,133.13,132.97,133.04,29991.0,124.4575,124.5792,124.4295,124.495,29991.0
2018-02-16 10:35:00,133.05,133.12,132.72,132.72,16011.0,124.5043,124.5698,124.1955,124.1955,16011.0
2018-02-16 10:40:00,132.83,133.05,132.74,132.92,17619.0,124.2985,124.5043,124.2142,124.3827,17619.0
2018-02-16 10:45:00,133.03,133.06,132.91,132.91,5058.0,124.4856,124.5137,124.3733,124.3733,5058.0
2018-02-16 10:50:00,132.97,133.15,132.89,133.15,9669.0,124.4295,124.5979,124.3546,124.5979,9669.0
2018-02-16 10:55:00,133.15,133.23,133.03,133.2,78183.0,124.5979,124.6728,124.4856,124.6447,78183.0
2018-02-16 11:00:00,133.25,133.27,133.11,133.12,33477.0,124.6915,124.7102,124.5605,124.5698,33477.0
2018-02-16 11:05:00,133.11,133.82,133.11,133.7,45903.0,124.5605,125.2249,124.5605,125.1126,45903.0
2018-02-16 11:10:00,133.71,133.98,133.71,133.92,19521.0,125.1219,125.3746,125.1219,125.3184,19521.0
2018-02-16 11:15:00,133.9,133.9,133.68,133.76,15723.0,125.2997,125.2997,125.0939,125.1687,15723.0
2018-02-16 11:20:00,133.71,133.76,133.59,133.75,23526.0,125.1219,125.1687,125.0096,125.1594,23526.0
2018-02-16 11:25:00,133.8,133.89,133.59,133.64,26172.0,125.2062,125.2904,125.0096,125.0564,26172.0
2018-02-16 11:30:00,133.74,133.82,133.65,133.76,20721.0,125.15,125.2249,125.0658,125.1687,20721.0
2018-02-16 11:35:00,133.71,133.87,133.61,133.83,17772.0,125.1219,125.2717,125.0284,125.2342,17772.0
2018-02-16 11:40:00,133.84,134.08,133.84,133.95,9330.0,125.2436,125.4682,125.2436,125.3465,9330.0
2018-02-16 11:45:00,134.05,134.14,134.03,134.14,13362.0,125.4401,125.5243,125.4214,125.5243,13362.0
2018-02-16 11:50:00,134.12,134.28,134.12,134.16,13500.0,125.5056,125.6553,125.5056,125.543,13500.0
2018-02-16 11:55:00,134.2,134.92,134.15,134.84,45879.0,125.5805,126.2542,125.5337,126.1794,45879.0
2018-02-16 12:00:00,134.77,134.8,134.53,134.62,12300.0,126.1139,126.1419,125.8893,125.9735,12300.0
2018-02-16 12:05:00,134.74,134.74,134.59,134.59,16317.0,126.0858,126.0858,125.9454,125.9454,16317.0
2018-02-16 12:10:00,134.67,134.7,134.48,134.6,12300.0,126.0203,126.0483,125.8425,125.9548,12300.0
2018-02-16 12:15:00,134.55,134.62,134.29,134.44,12675.0,125.908,125.9735,125.6647,125.805,12675.0
2018-02-16 12:20:00,134.49,134.67,134.36,134.37,13500.0,125.8518,126.0203,125.7302,125.7395,13500.0
2018-02-16 12:25:00,134.36,134.39,134.28,134.37,7200.0,125.7302,125.7583,125.6553,125.7395,7200.0
2018-02-16 12:30:00,134.41,134.58,134.32,134.58,27300.0,125.777,125.9361,125.6928,125.9361,27300.0
2018-02-16 12:35:00,134.58,134.89,134.54,134.87,8400.0,125.9361,126.2261,125.8986,126.2074,8400.0
2018-02-16 12:40:00,134.85,134.85,134.53,134.64,9600.0,126.1887,126.1887,125.8893,125.9922,9600.0
2018-02-16 12:45:00,134.67,134.77,134.56,134.72,13119.0,126.0203,126.1139,125.9173,126.0671,13119.0
2018-02-16 12:50:00,134.6,134.6,134.15,134.38,15915.0,125.9548,125.9548,125.5337,125.7489,15915.0
2018-02-16 12:55:00,134.33,134.41,134.22,134.32,9300.0,125.7021,125.777,125.5992,125.6928,9300.0
2018-02-16 13:00:00,134.43,134.47,134.3,134.34,11070.0,125.7957,125.8331,125.674,125.7115,11070.0
2018-02-16 13:05:00,134.35,134.36,133.99,134.28,32616.0,125.7208,125.7302,125.384,125.6553,32616.0
2018-02-16 13:10:00,134.3,134.3,133.9,134.16,11700.0,125.674,125.674,125.2997,125.543,11700.0
2018-02-16 13:15:00,134.19,134.31,133.77,134.1,15300.0,125.5711,125.6834,125.1781,125.4869,15300.0
2018-02-16 13:20:00,134.1,134.43,134.1,134.23,13359.0,125.4869,125.7957,125.4869,125.6085,13359.0
2018-02-16 13:25:00,134.23,134.23,133.83,133.89,15000.0,125.6085,125.6085,125.2342,125.2904,15000.0
2018-02-16 13:30:00,133.78,133.94,133.59,133.79,33237.0,125.1874,125.3372,125.0096,125.1968,33237.0
2018-02-16 13:35:00,133.85,134.19,133.79,134.0,16500.0,125.2529,125.5711,125.1968,125.3933,16500.0
2018-02-16 13:40:00,133.9,134.26,133.87,134.17,6600.0,125.2997,125.6366,125.2717,125.5524,6600.0
2018-02-16 13:45:00,134.11,134.33,133.91,133.92,23499.0,125.4962,125.7021,125.3091,125.3184,23499.0
2018-02-16 13:50:00,134.01,134.01,133.71,133.82,16482.0,125.4027,125.4027,125.1219,125.2249,16482.0
2018-02-16 13:55:00,133.74,133.77,133.6,133.6,27900.0,125.15,125.1781,125.019,125.019,27900.0
2018-02-16 14:00:00,133.6,133.89,133.54,133.79,19500.0,125.019,125.2904,124.9629,125.1968,19500.0
2018-02-16 14:05:00,133.75,133.89,133.68,133.71,15300.0,125.1594,125.2904,125.0939,125.1219,15300.0
2018-02-16 14:10:00,133.72,133.78,133.47,133.47,6045.0,125.1313,125.1874,124.8974,124.8974,6045.0
2018-02-16 14:15:00,133.45,133.58,133.2,133.32,43566.0,124.8786,125.0003,124.6447,124.757,43566.0
2018-02-16 14:20:00,133.21,133.24,133.1,133.12,12063.0,124.6541,124.6821,124.5511,124.5698,12063.0
2018-02-16 14:25:00,133.24,133.69,133.24,133.6,20700.0,124.6821,125.1032,124.6821,125.019,20700.0
2018-02-16 14:30:00,133.58,133.9,133.56,133.82,10071.0,125.0003,125.2997,124.9816,125.2249,10071.0
2018-02-16 14:35:00,133.82,133.95,133.82,133.93,4200.0,125.2249,125.3465,125.2249,125.3278,4200.0
2018-02-16 14:40:00,133.91,134.03,133.67,133.96,25677.0,125.3091,125.4214,125.0845,125.3559,25677.0
2018-02-16 14:45:00,133.96,133.97,133.81,133.89,12000.0,125.3559,125.3652,125.2155,125.2904,12000.0
2018-02-16 14:50:00,133.89,133.91,133.69,133.85,14157.0,125.2904,125.3091,125.1032,125.2529,14157.0
2018-02-16 14:55:00,133.94,134.03,133.74,134.03,18300.0,125.3372,125.4214,125.15,125.4214,18300.0
2018-02-16 15:00:00,134.03,134.1,133.84,134.0,16851.0,125.4214,125.4869,125.2436,125.3933,16851.0
2018-02-16 15:05:00,134.01,134.11,133.9,134.04,24969.0,125.4027,125.4962,125.2997,125.4307,24969.0
2018-02-16 15:10:00,134.01,134.15,133.93,134.0,21225.0,125.4027,125.5337,125.3278,125.3933,21225.0
2018-02-16 15:15:00,134.0,134.02,133.87,133.93,9060.0,125.3933,125.412,125.2717,125.3278,9060.0
2018-02-16 15:20:00,134.04,134.1,133.89,134.1,19404.0,125.4307,125.4869,125.2904,125.4869,19404.0
2018-02-16 15:25:00,134.03,134.35,133.91,134.11,17010.0,125.4214,125.7208,125.3091,125.4962,17010.0
2018-02-16 15:30:00,134.13,134.2,133.93,133.96,17091.0,125.515,125.5805,125.3278,125.3559,17091.0
2018-02-16 15:35:00,133.91,134.16,133.9,134.14,14985.0,125.3091,125.543,125.2997,125.5243,14985.0
2018-02-16 15:40:00,134.1,134.23,134.05,134.23,15933.0,125.4869,125.6085,125.4401,125.6085,15933.0
2018-02-16 15:45:00,134.22,134.61,134.14,134.61,37722.0,125.5992,125.9641,125.5243,125.9641,37722.0
2018-02-16 15:50:00,134.6,134.61,134.37,134.52,34116.0,125.9548,125.9641,125.7395,125.8799,34116.0
2018-02-16 15:55:00,134.49,134.53,134.08,134.1,125313.0,125.8518,125.8893,125.4682,125.4869,125313.0
2018-02-20 09:30:00,133.78,134.03,133.39,133.73,17148.0,125.1874,125.4214,124.8225,125.1407,17148.0
2018-02-20 09:35:00,133.78,133.97,133.48,133.6,17049.0,125.1874,125.3652,124.9067,125.019,17049.0
2018-02-20 09:40:00,133.72,134.1,133.72,133.86,8547.0,125.1313,125.4869,125.1313,125.2623,8547.0
2018-02-20 09:45:00,133.82,133.83,133.47,133.64,32298.0,125.2249,125.2342,124.8974,125.0564,32298.0
2018-02-20 09:50:00,133.53,133.53,132.59,132.65,30414.0,124.9535,124.9535,124.0739,124.13,30414.0
2018-02-20 09:55:00,132.75,132.75,132.42,132.52,12018.0,124.2236,124.2236,123.9148,124.0084,12018.0
2018-02-20 10:00:00,132.41,132.72,132.28,132.72,21381.0,123.9054,124.1955,123.7838,124.1955,21381.0
2018-02-20 10:05:00,132.65,133.11,132.65,132.98,6009.0,124.13,124.5605,124.13,124.4388,6009.0
2018-02-20 10:10:00,133.21,133.21,132.72,132.72,14178.0,124.6541,124.6541,124.1955,124.1955,14178.0
2018-02-20 10:15:00,132.75,132.8,132.5,132.8,4521.0,124.2236,124.2704,123.9897,124.2704,4521.0
2018-02-20 10:20:00,132.8,132.8,132.43,132.43,4800.0,124.2704,124.2704,123.9241,123.9241,4800.0
2018-02-20 10:25:00,132.45,132.8,132.44,132.48,10200.0,123.9429,124.2704,123.9335,123.9709,10200.0
2018-02-20 10:30:00,132.45,132.48,131.95,132.03,21174.0,123.9429,123.9709,123.475,123.5498,21174.0
2018-02-20 10:35:00,132.01,132.02,131.61,131.77,20112.0,123.5311,123.5405,123.1568,123.3065,20112.0
2018-02-20 10:40:00,131.79,132.3,131.64,132.22,16686.0,123.3253,123.8025,123.1849,123.7276,16686.0
2018-02-20 10:45:00,132.22,132.27,132.12,132.26,9075.0,123.7276,123.7744,123.6341,123.7651,9075.0
2018-02-20 10:50:00,132.17,132.17,131.88,131.95,13428.0,123.6808,123.6808,123.4095,123.475,13428.0
2018-02-20 10:55:00,132.06,132.12,131.83,131.92,7428.0,123.5779,123.6341,123.3627,123.4469,7428.0
2018-02-20 11:00:00,131.89,132.25,131.66,132.25,10932.0,123.4188,123.7557,123.2036,123.7557,10932.0
2018-02-20 11:05:00,132.24,132.41,132.01,132.38,10050.0,123.7464,123.9054,123.5311,123.8774,10050.0
2018-02-20 11:10:00,132.43,132.43,132.0,132.01,14925.0,123.9241,123.9241,123.5218,123.5311,14925.0
2018-02-20 11:15:00,132.06,132.41,131.83,132.41,16029.0,123.5779,123.9054,123.3627,123.9054,16029.0
2018-02-20 11:20:00,132.42,132.55,132.07,132.07,10881.0,123.9148,124.0364,123.5873,123.5873,10881.0
2018-02-20 11:25:00,132.17,132.34,132.12,132.28,12312.0,123.6808,123.8399,123.6341,123.7838,12312.0
2018-02-20 11:30:00,132.4,132.41,132.17,132.17,19584.0,123.8961,123.9054,123.6808,123.6808,19584.0
2018-02-20 11:35:00,132.28,132.41,132.22,132.26,11271.0,123.7838,123.9054,123.7276,123.7651,11271.0
2018-02-20 11:40:00,132.26,132.34,132.19,132.34,8871.0,123.7651,123.8399,123.6996,123.8399,8871.0
2018-02-20 11:45:00,132.34,132.41,132.16,132.16,10446.0,123.8399,123.9054,123.6715,123.6715,10446.0
2018-02-20 11:50:00,132.35,132.59,132.29,132.29,4659.0,123.8493,124.0739,123.7931,123.7931,4659.0
2018-02-20 11:55:00,132.29,132.39,132.21,132.36,8115.0,123.7931,123.8867,123.7183,123.8586,8115.0
2018-02-20 12:00:00,132.52,132.55,132.25,132.25,8850.0,124.0084,124.0364,123.7557,123.7557,8850.0
2018-02-20 12:05:00,132.34,132.59,132.27,132.59,9600.0,123.8399,124.0739,123.7744,124.0739,9600.0
2018-02-20 12:10:00,132.64,132.64,132.52,132.57,6330.0,124.1207,124.1207,124.0084,124.0552,6330.0
2018-02-20 12:15:00,132.59,132.68,132.47,132.47,5610.0,124.0739,124.1581,123.9616,123.9616,5610.0
2018-02-20 12:20:00,132.47,132.74,132.47,132.74,14364.0,123.9616,124.2142,123.9616,124.2142,14364.0
2018-02-20 12:25:00,132.77,132.77,132.61,132.61,2499.0,124.2423,124.2423,124.0926,124.0926,2499.0
2018-02-20 12:30:00,132.69,132.82,132.62,132.62,6396.0,124.1674,124.2891,124.1019,124.1019,6396.0
2018-02-20 12:35:00,132.54,132.67,132.46,132.53,6189.0,124.0271,124.1487,123.9522,124.0177,6189.0
2018-02-20 12:40:00,132.6,132.64,132.51,132.62,7089.0,124.0832,124.1207,123.999,124.1019,7089.0
2018-02-20 12:45:00,132.56,132.68,132.56,132.67,4500.0,124.0458,124.1581,124.0458,124.1487,4500.0
2018-02-20 12:50:00,132.67,132.67,132.5,132.5,4530.0,124.1487,124.1487,123.9897,123.9897,4530.0
2018-02-20 12:55:00,132.61,132.71,132.55,132.57,7800.0,124.0926,124.1862,124.0364,124.0552,7800.0
2018-02-20 13:00:00,132.47,132.65,132.17,132.44,14211.0,123.9616,124.13,123.6808,123.9335,14211.0
2018-02-20 13:05:00,132.26,132.41,132.12,132.13,19782.0,123.7651,123.9054,123.6341,123.6434,19782.0
2018-02-20 13:10:00,132.24,132.36,132.21,132.31,4800.0,123.7464,123.8586,123.7183,123.8119,4800.0
2018-02-20 13:15:00,132.3,132.34,132.2,132.34,8115.0,123.8025,123.8399,123.7089,123.8399,8115.0
2018-02-20 13:20:00,132.34,132.42,132.19,132.32,6495.0,123.8399,123.9148,123.6996,123.8212,6495.0
2018-02-20 13:25:00,132.32,132.32,132.2,132.29,5169.0,123.8212,123.8212,123.7089,123.7931,5169.0
2018-02-20 13:30:00,132.25,132.37,132.17,132.22,9900.0,123.7557,123.868,123.6808,123.7276,9900.0
2018-02-20 13:35:00,132.32,132.38,132.27,132.27,5940.0,123.8212,123.8774,123.7744,123.7744,5940.0
2018-02-20 13:40:00,132.27,132.3,132.21,132.3,4800.0,123.7744,123.8025,123.7183,123.8025,4800.0
2018-02-20 13:45:00,132.3,132.42,132.3,132.35,9600.0,123.8025,123.9148,123.8025,123.8493,9600.0
2018-02-20 13:50:00,132.41,132.54,132.36,132.44,7815.0,123.9054,124.0271,123.8586,123.9335,7815.0
2018-02-20 13:55:00,132.4,132.4,132.28,132.39,5298.0,123.8961,123.8961,123.7838,123.8867,5298.0
2018-02-20 14:00:00,132.42,132.57,132.3,132.33,6348.0,123.9148,124.0552,123.8025,123.8306,6348.0
2018-02-20 14:05:00,132.33,132.33,132.2,132.2,8700.0,123.8306,123.8306,123.7089,123.7089,8700.0
2018-02-20 14:10:00,132.17,132.17,132.01,132.12,14745.0,123.6808,123.6808,123.5311,123.6341,14745.0
2018-02-20 14:15:00,132.16,132.2,132.09,132.1,11781.0,123.6715,123.7089,123.606,123.6153,11781.0
2018-02-20 14:20:00,132.06,132.2,131.84,132.11,37773.0,123.5779,123.7089,123.372,123.6247,37773.0
2018-02-20 14:25:00,132.22,132.4,132.05,132.05,17031.0,123.7276,123.8961,123.5686,123.5686,17031.0
2018-02-20 14:30:00,132.14,132.45,132.08,132.41,6000.0,123.6528,123.9429,123.5966,123.9054,6000.0
2018-02-20 14:35:00,132.36,132.36,132.17,132.18,16167.0,123.8586,123.8586,123.6808,123.6902,16167.0
2018-02-20 14:40:00,132.27,132.28,132.2,132.2,7836.0,123.7744,123.7838,123.7089,123.7089,7836.0
2018-02-20 14:45:00,132.25,132.31,132.23,132.31,9000.0,123.7557,123.8119,123.737,123.8119,9000.0
2018-02-20 14:50:00,132.34,132.35,132.19,132.19,9615.0,123.8399,123.8493,123.6996,123.6996,9615.0
2018-02-20 14:55:00,132.13,132.32,132.13,132.26,8400.0,123.6434,123.8212,123.6434,123.7651,8400.0
2018-02-20 15:00:00,132.33,132.37,132.26,132.26,12465.0,123.8306,123.868,123.7651,123.7651,12465.0
2018-02-20 15:05:00,132.23,132.27,131.91,131.95,25830.0,123.737,123.7744,123.4375,123.475,25830.0
2018-02-20 15:10:00,131.98,132.06,131.78,131.78,15870.0,123.5031,123.5779,123.3159,123.3159,15870.0
2018-02-20 15:15:00,131.81,132.03,131.81,131.96,10098.0,123.344,123.5498,123.344,123.4843,10098.0
2018-02-20 15:20:00,131.93,131.98,131.65,131.97,26976.0,123.4563,123.5031,123.1942,123.4937,26976.0
2018-02-20 15:25:00,132.14,132.2,131.98,132.06,12960.0,123.6528,123.7089,123.5031,123.5779,12960.0
2018-02-20 15:30:00,132.0,132.43,132.0,132.31,12900.0,123.5218,123.9241,123.5218,123.8119,12900.0
2018-02-20 15:35:00,132.32,132.41,132.22,132.27,14700.0,123.8212,123.9054,123.7276,123.7744,14700.0
2018-02-20 15:40:00,132.19,132.19,132.01,132.13,17760.0,123.6996,123.6996,123.5311,123.6434,17760.0
2018-02-20 15:45:00,132.13,132.4,132.01,132.33,38781.0,123.6434,123.8961,123.5311,123.8306,38781.0
2018-02-20 15:50:00,132.37,132.42,132.22,132.33,32178.0,123.868,123.9148,123.7276,123.8306,32178.0
2018-02-20 15:55:00,132.33,132.37,132.09,132.18,100830.0,123.8306,123.868,123.606,123.6902,100830.0
2018-02-21 09:30:00,132.7,133.14,132.22,132.23,12168.0,124.1768,124.5885,123.7276,123.737,12168.0
2018-02-21 09:35:00,133.04,133.63,133.04,133.11,20055.0,124.495,125.0471,124.495,124.5605,20055.0
2018-02-21 09:40:00,133.34,133.35,133.01,133.05,8982.0,124.7757,124.7851,124.4669,124.5043,8982.0
2018-02-21 09:45:00,133.05,133.48,133.05,133.48,11559.0,124.5043,124.9067,124.5043,124.9067,11559.0
2018-02-21 09:50:00,133.48,133.59,133.39,133.58,8700.0,124.9067,125.0096,124.8225,125.0003,8700.0
2018-02-21 09:55:00,133.56,133.58,133.05,133.11,15099.0,124.9816,125.0003,124.5043,124.5605,15099.0
2018-02-21 10:00:00,133.27,133.56,133.16,133.3,6825.0,124.7102,124.9816,124.6073,124.7383,6825.0
2018-02-21 10:05:00,133.38,133.47,133.21,133.37,13470.0,124.8131,124.8974,124.6541,124.8038,13470.0
2018-02-21 10:10:00,133.52,133.67,133.45,133.45,17001.0,124.9441,125.0845,124.8786,124.8786,17001.0
2018-02-21 10:15:00,133.55,134.09,133.54,133.92,14568.0,124.9722,125.4775,124.9629,125.3184,14568.0
2018-02-21 10:20:00,134.0,134.0,133.55,133.63,13497.0,125.3933,125.3933,124.9722,125.0471,13497.0
2018-02-21 10:25:00,133.93,133.93,133.55,133.65,11934.0,125.3278,125.3278,124.9722,125.0658,11934.0
2018-02-21 10:30:00,133.69,133.74,133.55,133.66,5376.0,125.1032,125.15,124.9722,125.0751,5376.0
2018-02-21 10:35:00,133.67,134.13,133.66,134.13,17037.0,125.0845,125.515,125.0751,125.515,17037.0
2018-02-21 10:40:00,134.13,134.2,134.05,134.2,9645.0,125.515,125.5805,125.4401,125.5805,9645.0
2018-02-21 10:45:00,134.17,134.33,134.15,134.31,21681.0,125.5524,125.7021,125.5337,125.6834,21681.0
2018-02-21 10:50:00,134.32,134.56,134.22,134.38,23400.0,125.6928,125.9173,125.5992,125.7489,23400.0
2018-02-21 10:55:00,134.42,134.43,134.04,134.07,19329.0,125.7863,125.7957,125.4307,125.4588,19329.0
2018-02-21 11:00:00,134.11,134.48,134.04,134.32,16659.0,125.4962,125.8425,125.4307,125.6928,16659.0
2018-02-21 11:05:00,134.31,134.36,134.25,134.25,11376.0,125.6834,125.7302,125.6273,125.6273,11376.0
2018-02-21 11:10:00,134.23,134.23,133.97,133.97,9000.0,125.6085,125.6085,125.3652,125.3652,9000.0
2018-02-21 11:15:00,133.97,134.09,133.95,134.08,15486.0,125.3652,125.4775,125.3465,125.4682,15486.0
2018-02-21 11:20:00,134.01,134.2,133.92,133.92,11532.0,125.4027,125.5805,125.3184,125.3184,11532.0
2018-02-21 11:25:00,134.04,134.12,134.0,134.08,14538.0,125.4307,125.5056,125.3933,125.4682,14538.0
2018-02-21 11:30:00,134.08,134.17,134.02,134.16,4557.0,125.4682,125.5524,125.412,125.543,4557.0
2018-02-21 11:35:00,134.15,134.24,134.08,134.08,4341.0,125.5337,125.6179,125.4682,125.4682,4341.0
2018-02-21 11:40:00,134.08,134.17,133.8,133.81,11544.0,125.4682,125.5524,125.2062,125.2155,11544.0
2018-02-21 11:45:00,133.91,134.17,133.81,134.08,8757.0,125.3091,125.5524,125.2155,125.4682,8757.0
2018-02-21 11:50:00,134.06,134.14,133.8,134.14,7800.0,125.4495,125.5243,125.2062,125.5243,7800.0
2018-02-21 11:55:00,134.05,134.16,133.9,134.1,8106.0,125.4401,125.543,125.2997,125.4869,8106.0
2018-02-21 12:00:00,134.1,134.11,134.0,134.0,4500.0,125.4869,125.4962,125.3933,125.3933,4500.0
2018-02-21 12:05:00,134.04,134.42,134.04,134.15,10200.0,125.4307,125.7863,125.4307,125.5337,10200.0
2018-02-21 12:10:00,134.1,134.33,134.1,134.22,8733.0,125.4869,125.7021,125.4869,125.5992,8733.0
2018-02-21 12:15:00,134.31,134.39,134.2,134.28,9600.0,125.6834,125.7583,125.5805,125.6553,9600.0
2018-02-21 12:20:00,134.29,134.36,134.0,134.0,6750.0,125.6647,125.7302,125.3933,125.3933,6750.0
2018-02-21 12:25:00,134.09,134.1,133.88,134.03,3900.0,125.4775,125.4869,125.281,125.4214,3900.0
2018-02-21 12:30:00,134.09,134.11,133.96,133.96,3600.0,125.4775,125.4962,125.3559,125.3559,3600.0
2018-02-21 12:35:00,134.14,134.33,134.14,134.15,3900.0,125.5243,125.7021,125.5243,125.5337,3900.0
2018-02-21 12:40:00,134.29,134.29,133.9,133.9,5820.0,125.6647,125.6647,125.2997,125.2997,5820.0
2018-02-21 12:45:00,133.76,133.97,133.76,133.93,3900.0,125.1687,125.3652,125.1687,125.3278,3900.0
2018-02-21 12:50:00,134.03,134.13,133.95,134.13,2100.0,125.4214,125.515,125.3465,125.515,2100.0
2018-02-21 12:55:00,134.13,134.13,133.98,133.98,1500.0,125.515,125.515,125.3746,125.3746,1500.0
2018-02-21 13:00:00,134.01,134.06,133.91,133.91,6600.0,125.4027,125.4495,125.3091,125.3091,6600.0
2018-02-21 13:05:00,134.03,134.05,134.03,134.04,2100.0,125.4214,125.4401,125.4214,125.4307,2100.0
2018-02-21 13:10:00,134.04,134.07,133.97,133.98,3300.0,125.4307,125.4588,125.3652,125.3746,3300.0
2018-02-21 13:15:00,134.14,134.26,134.09,134.09,8586.0,125.5243,125.6366,125.4775,125.4775,8586.0
2018-02-21 13:20:00,134.06,134.21,134.05,134.21,5163.0,125.4495,125.5898,125.4401,125.5898,5163.0
2018-02-21 13:25:00,134.11,134.15,133.83,133.83,18708.0,125.4962,125.5337,125.2342,125.2342,18708.0
2018-02-21 13:30:00,133.74,133.98,133.73,133.86,3000.0,125.15,125.3746,125.1407,125.2623,3000.0
2018-02-21 13:35:00,133.91,133.98,133.73,133.84,11760.0,125.3091,125.3746,125.1407,125.2436,11760.0
2018-02-21 13:40:00,133.87,133.92,133.46,133.47,9300.0,125.2717,125.3184,124.888,124.8974,9300.0
2018-02-21 13:45:00,133.8,133.92,133.51,133.8,3600.0,125.2062,125.3184,124.9348,125.2062,3600.0
2018-02-21 13:50:00,133.87,133.92,133.7,133.89,6024.0,125.2717,125.3184,125.1126,125.2904,6024.0
2018-02-21 13:55:00,133.89,134.02,133.48,133.87,27969.0,125.2904,125.412,124.9067,125.2717,27969.0
2018-02-21 14:00:00,133.89,134.69,133.89,134.1,45279.0,125.2904,126.039,125.2904,125.4869,45279.0
2018-02-21 14:05:00,134.52,135.15,134.17,134.5,23220.0,125.8799,126.4694,125.5524,125.8612,23220.0
2018-02-21 14:10:00,134.71,134.71,134.25,134.47,6900.0,126.0577,126.0577,125.6273,125.8331,6900.0
2018-02-21 14:15:00,134.48,134.75,134.48,134.75,12918.0,125.8425,126.0951,125.8425,126.0951,12918.0
2018-02-21 14:20:00,134.81,134.81,134.56,134.66,10290.0,126.1513,126.1513,125.9173,126.0109,10290.0
2018-02-21 14:25:00,134.66,134.86,134.45,134.45,10869.0,126.0109,126.1981,125.8144,125.8144,10869.0
2018-02-21 14:30:00,134.45,134.66,134.45,134.48,7338.0,125.8144,126.0109,125.8144,125.8425,7338.0
2018-02-21 14:35:00,134.46,134.73,134.46,134.48,18981.0,125.8238,126.0764,125.8238,125.8425,18981.0
2018-02-21 14:40:00,134.48,134.48,134.37,134.38,5400.0,125.8425,125.8425,125.7395,125.7489,5400.0
2018-02-21 14:45:00,134.4,134.44,133.88,133.88,25008.0,125.7676,125.805,125.281,125.281,25008.0
2018-02-21 14:50:00,133.75,133.93,133.66,133.66,13995.0,125.1594,125.3278,125.0751,125.0751,13995.0
2018-02-21 14:55:00,133.76,133.86,133.59,133.63,15639.0,125.1687,125.2623,125.0096,125.0471,15639.0
2018-02-21 15:00:00,133.6,133.66,133.34,133.42,21531.0,125.019,125.0751,124.7757,124.8506,21531.0
2018-02-21 15:05:00,133.41,133.44,133.01,133.38,71304.0,124.8412,124.8693,124.4669,124.8131,71304.0
2018-02-21 15:10:00,133.12,133.52,133.06,133.45,10116.0,124.5698,124.9441,124.5137,124.8786,10116.0
2018-02-21 15:15:00,133.38,133.45,133.3,133.4,9000.0,124.8131,124.8786,124.7383,124.8318,9000.0
2018-02-21 15:20:00,133.45,133.47,133.17,133.28,13506.0,124.8786,124.8974,124.6166,124.7196,13506.0
2018-02-21 15:25:00,133.21,133.65,133.1,133.65,8172.0,124.6541,125.0658,124.5511,125.0658,8172.0
2018-02-21 15:30:00,133.65,133.88,133.6,133.7,14400.0,125.0658,125.281,125.019,125.1126,14400.0
2018-02-21 15:35:00,133.63,133.63,133.33,133.33,11700.0,125.0471,125.0471,124.7663,124.7663,11700.0
2018-02-21 15:40:00,133.33,133.33,133.05,133.24,11466.0,124.7663,124.7663,124.5043,124.6821,11466.0
2018-02-21 15:45:00,133.25,133.46,133.13,133.14,25680.0,124.6915,124.888,124.5792,124.5885,25680.0
2018-02-21 15:50:00,133.06,133.25,132.91,133.09,19089.0,124.5137,124.6915,124.3733,124.5418,19089.0
2018-02-21 15:55:00,133.11,133.11,132.27,132.33,120597.0,124.5605,124.5605,123.7744,123.8306,120597.0
2018-02-22 09:30:00,133.14,133.75,132.39,133.75,13041.0,124.5885,125.1594,123.8867,125.1594,13041.0
2018-02-22 09:35:00,133.75,133.84,133.6,133.84,3600.0,125.1594,125.2436,125.019,125.2436,3600.0
2018-02-22 09:40:00,133.84,133.9,133.18,133.18,10236.0,125.2436,125.2997,124.626,124.626,10236.0
2018-02-22 09:45:00,133.76,133.76,133.01,133.2,4203.0,125.1687,125.1687,124.4669,124.6447,4203.0
2018-02-22 09:50:00,133.01,133.19,132.77,132.91,7200.0,124.4669,124.6353,124.2423,124.3733,7200.0
2018-02-22 09:55:00,132.91,132.91,132.33,132.86,20157.0,124.3733,124.3733,123.8306,124.3265,20157.0
2018-02-22 10:00:00,132.86,133.2,132.68,133.03,11910.0,124.3265,124.6447,124.1581,124.4856,11910.0
2018-02-22 10:05:00,133.01,133.24,132.92,132.92,5400.0,124.4669,124.6821,124.3827,124.3827,5400.0
2018-02-22 10:10:00,133.04,133.09,132.96,133.09,11130.0,124.495,124.5418,124.4201,124.5418,11130.0
2018-02-22 10:15:00,133.19,133.4,133.14,133.23,16500.0,124.6353,124.8318,124.5885,124.6728,16500.0
2018-02-22 10:20:00,133.23,133.54,133.12,133.45,11865.0,124.6728,124.9629,124.5698,124.8786,11865.0
2018-02-22 10:25:00,133.46,133.72,133.41,133.54,15684.0,124.888,125.1313,124.8412,124.9629,15684.0
2018-02-22 10:30:00,133.56,133.66,133.32,133.32,4296.0,124.9816,125.0751,124.757,124.757,4296.0
2018-02-22 10:35:00,133.32,133.32,133.16,133.29,5025.0,124.757,124.757,124.6073,124.7289,5025.0
2018-02-22 10:40:00,133.36,133.36,133.22,133.33,9000.0,124.7944,124.7944,124.6634,124.7663,9000.0
2018-02-22 10:45:00,133.14,133.24,132.93,133.05,29316.0,124.5885,124.6821,124.392,124.5043,29316.0
2018-02-22 10:50:00,132.96,133.32,132.9,133.23,20544.0,124.4201,124.757,124.364,124.6728,20544.0
2018-02-22 10:55:00,133.42,133.46,133.23,133.23,5100.0,124.8506,124.888,124.6728,124.6728,5100.0
2018-02-22 11:00:00,133.26,133.6,133.26,133.6,6900.0,124.7008,125.019,124.7008,125.019,6900.0
2018-02-22 11:05:00,133.6,133.78,133.32,133.36,17139.0,125.019,125.1874,124.757,124.7944,17139.0
2018-02-22 11:10:00,133.41,133.6,133.31,133.5,13686.0,124.8412,125.019,124.7476,124.9254,13686.0
2018-02-22 11:15:00,133.5,133.55,133.39,133.46,6900.0,124.9254,124.9722,124.8225,124.888,6900.0
2018-02-22 11:20:00,133.5,133.59,133.46,133.56,3600.0,124.9254,125.0096,124.888,124.9816,3600.0
2018-02-22 11:25:00,133.43,133.63,133.43,133.58,8106.0,124.8599,125.0471,124.8599,125.0003,8106.0
2018-02-22 11:30:00,133.57,133.57,133.42,133.44,4200.0,124.9909,124.9909,124.8506,124.8693,4200.0
2018-02-22 11:35:00,133.57,133.57,133.25,133.41,8196.0,124.9909,124.9909,124.6915,124.8412,8196.0
2018-02-22 11:40:00,133.32,133.63,133.32,133.41,7506.0,124.757,125.0471,124.757,124.8412,7506.0
2018-02-22 11:45:00,133.47,133.47,133.16,133.27,16017.0,124.8974,124.8974,124.6073,124.7102,16017.0
2018-02-22 11:50:00,133.19,133.54,133.19,133.42,9900.0,124.6353,124.9629,124.6353,124.8506,9900.0
2018-02-22 11:55:00,133.41,133.42,133.33,133.33,1800.0,124.8412,124.8506,124.7663,124.7663,1800.0
2018-02-22 12:00:00,133.33,133.48,133.01,133.01,26079.0,124.7663,124.9067,124.4669,124.4669,26079.0
2018-02-22 12:05:00,133.05,133.23,132.97,133.21,8700.0,124.5043,124.6728,124.4295,124.6541,8700.0
2018-02-22 12:10:00,133.17,133.33,133.16,133.25,4425.0,124.6166,124.7663,124.6073,124.6915,4425.0
2018-02-22 12:15:00,133.28,133.44,133.2,133.27,9600.0,124.7196,124.8693,124.6447,124.7102,9600.0
2018-02-22 12:20:00,133.27,133.27,132.99,133.13,12105.0,124.7102,124.7102,124.4482,124.5792,12105.0
2018-02-22 12:25:00,133.1,133.15,132.85,132.85,6630.0,124.5511,124.5979,124.3172,124.3172,6630.0
2018-02-22 12:30:00,132.98,133.06,132.86,132.87,3900.0,124.4388,124.5137,124.3265,124.3359,3900.0
2018-02-22 12:35:00,132.87,133.11,132.87,133.08,14100.0,124.3359,124.5605,124.3359,124.5324,14100.0
2018-02-22 12:40:00,133.08,133.21,133.0,133.15,6945.0,124.5324,124.6541,124.4575,124.5979,6945.0
2018-02-22 12:45:00,133.24,133.27,132.86,132.92,11862.0,124.6821,124.7102,124.3265,124.3827,11862.0
2018-02-22 12:50:00,133.0,133.0,132.67,132.75,15159.0,124.4575,124.4575,124.1487,124.2236,15159.0
2018-02-22 12:55:00,132.84,132.84,132.61,132.61,5400.0,124.3078,124.3078,124.0926,124.0926,5400.0
2018-02-22 13:00:00,132.5,132.77,132.39,132.4,15738.0,123.9897,124.2423,123.8867,123.8961,15738.0
2018-02-22 13:05:00,132.41,132.51,132.25,132.32,22500.0,123.9054,123.999,123.7557,123.8212,22500.0
2018-02-22 13:10:00,132.32,132.46,132.15,132.15,12288.0,123.8212,123.9522,123.6621,123.6621,12288.0
2018-02-22 13:15:00,132.15,132.31,132.03,132.31,5544.0,123.6621,123.8119,123.5498,123.8119,5544.0
2018-02-22 13:20:00,132.14,132.35,132.0,132.11,10263.0,123.6528,123.8493,123.5218,123.6247,10263.0
2018-02-22 13:25:00,132.13,132.38,132.02,132.15,17265.0,123.6434,123.8774,123.5405,123.6621,17265.0
2018-02-22 13:30:00,132.15,132.41,132.13,132.4,9012.0,123.6621,123.9054,123.6434,123.8961,9012.0
2018-02-22 13:35:00,132.31,132.69,132.25,132.67,7200.0,123.8119,124.1674,123.7557,124.1487,7200.0
2018-02-22 13:40:00,132.67,132.67,132.35,132.53,6321.0,124.1487,124.1487,123.8493,124.0177,6321.0
2018-02-22 13:45:00,132.53,132.61,132.22,132.27,4860.0,124.0177,124.0926,123.7276,123.7744,4860.0
2018-02-22 13:50:00,132.43,132.53,132.08,132.41,13500.0,123.9241,124.0177,123.5966,123.9054,13500.0
2018-02-22 13:55:00,132.43,132.66,132.22,132.43,6627.0,123.9241,124.1394,123.7276,123.9241,6627.0
2018-02-22 14:00:00,132.59,132.81,132.34,132.73,6171.0,124.0739,124.2797,123.8399,124.2049,6171.0
2018-02-22 14:05:00,132.66,132.85,132.66,132.74,6939.0,124.1394,124.3172,124.1394,124.2142,6939.0
2018-02-22 14:10:00,132.68,132.81,132.61,132.75,14250.0,124.1581,124.2797,124.0926,124.2236,14250.0
2018-02-22 14:15:00,132.78,132.88,132.73,132.79,17601.0,124.2517,124.3452,124.2049,124.261,17601.0
2018-02-22 14:20:00,132.89,132.93,132.7,132.93,3675.0,124.3546,124.392,124.1768,124.392,3675.0
2018-02-22 14:25:00,133.01,133.23,132.9,133.22,8220.0,124.4669,124.6728,124.364,124.6634,8220.0
2018-02-22 14:30:00,133.23,133.3,133.2,133.29,4851.0,124.6728,124.7383,124.6447,124.7289,4851.0
2018-02-22 14:35:00,133.3,133.3,133.18,133.18,5700.0,124.7383,124.7383,124.626,124.626,5700.0
2018-02-22 14:40:00,133.06,133.1,133.02,133.03,4500.0,124.5137,124.5511,124.4763,124.4856,4500.0
2018-02-22 14:45:00,133.05,133.07,132.92,133.04,4395.0,124.5043,124.523,124.3827,124.495,4395.0
2018-02-22 14:50:00,133.04,133.04,132.93,133.0,7035.0,124.495,124.495,124.392,124.4575,7035.0
2018-02-22 14:55:00,132.98,132.98,132.21,132.21,5400.0,124.4388,124.4388,123.7183,123.7183,5400.0
2018-02-22 15:00:00,132.54,132.69,132.13,132.46,8337.0,124.0271,124.1674,123.6434,123.9522,8337.0
2018-02-22 15:05:00,132.53,132.64,132.53,132.56,6243.0,124.0177,124.1207,124.0177,124.0458,6243.0
2018-02-22 15:10:00,132.71,132.89,132.59,132.84,15657.0,124.1862,124.3546,124.0739,124.3078,15657.0
2018-02-22 15:15:00,132.83,132.89,132.64,132.73,13017.0,124.2985,124.3546,124.1207,124.2049,13017.0
2018-02-22 15:20:00,132.85,132.95,132.77,132.86,8100.0,124.3172,124.4108,124.2423,124.3265,8100.0
2018-02-22 15:25:00,132.91,133.06,132.79,132.79,13521.0,124.3733,124.5137,124.261,124.261,13521.0
2018-02-22 15:30:00,132.78,133.06,132.64,132.91,13047.0,124.2517,124.5137,124.1207,124.3733,13047.0
2018-02-22 15:35:00,132.98,133.11,132.75,132.75,19506.0,124.4388,124.5605,124.2236,124.2236,19506.0
2018-02-22 15:40:00,132.76,133.21,132.76,132.95,24054.0,124.233,124.6541,124.233,124.4108,24054.0
2018-02-22 15:45:00,132.9,133.0,132.49,132.63,44469.0,124.364,124.4575,123.9803,124.1113,44469.0
2018-02-22 15:50:00,132.56,132.96,132.52,132.76,29226.0,124.0458,124.4201,124.0084,124.233,29226.0
2018-02-22 15:55:00,132.74,133.03,132.68,132.98,75783.0,124.2142,124.4856,124.1581,124.4388,75783.0
2018-02-23 09:30:00,133.14,133.53,133.14,133.29,11592.0,124.8576,125.2234,124.8576,124.9983,11592.0
2018-02-23 09:35:00,133.17,133.17,132.78,133.05,12963.0,124.8858,124.8858,124.52,124.7732,12963.0
2018-02-23 09:40:00,133.04,133.16,132.96,132.96,9687.0,124.7638,124.8764,124.6888,124.6888,9687.0
2018-02-23 09:45:00,133.06,133.2,132.82,132.82,10500.0,124.7826,124.9139,124.5575,124.5575,10500.0
2018-02-23 09:50:00,132.82,132.89,132.75,132.8,8592.0,124.5575,124.6232,124.4919,124.5388,8592.0
2018-02-23 09:55:00,132.66,132.76,132.59,132.76,9300.0,124.4075,124.5013,124.3418,124.5013,9300.0
2018-02-23 10:00:00,132.72,132.89,132.47,132.87,11910.0,124.4638,124.6232,124.2293,124.6044,11910.0
2018-02-23 10:05:00,132.87,132.87,132.53,132.53,14481.0,124.6044,124.6044,124.2856,124.2856,14481.0
2018-02-23 10:10:00,132.51,132.57,132.43,132.47,19953.0,124.2668,124.3231,124.1918,124.2293,19953.0
2018-02-23 10:15:00,132.41,132.41,132.24,132.37,3054.0,124.173,124.173,124.0136,124.1355,3054.0
2018-02-23 10:20:00,132.37,132.37,132.1,132.2,9900.0,124.1355,124.1355,123.8823,123.9761,9900.0
2018-02-23 10:25:00,132.3,132.44,132.18,132.29,15837.0,124.0699,124.2012,123.9573,124.0605,15837.0
2018-02-23 10:30:00,132.23,132.3,131.81,131.92,55455.0,124.0042,124.0699,123.6104,123.7135,55455.0
2018-02-23 10:35:00,131.92,132.12,131.88,132.06,11460.0,123.7135,123.9011,123.676,123.8448,11460.0
2018-02-23 10:40:00,132.07,132.51,132.07,132.43,19014.0,123.8542,124.2668,123.8542,124.1918,19014.0
2018-02-23 10:45:00,132.54,132.55,132.24,132.28,28629.0,124.2949,124.3043,124.0136,124.0511,28629.0
2018-02-23 10:50:00,132.15,132.25,132.03,132.25,5100.0,123.9292,124.023,123.8167,124.023,5100.0
2018-02-23 10:55:00,132.19,132.19,132.04,132.05,3300.0,123.9667,123.9667,123.8261,123.8354,3300.0
2018-02-23 11:00:00,132.08,132.34,132.08,132.26,10152.0,123.8636,124.1074,123.8636,124.0324,10152.0
2018-02-23 11:05:00,132.26,132.36,132.26,132.31,2106.0,124.0324,124.1261,124.0324,124.0793,2106.0
2018-02-23 11:10:00,132.24,132.34,132.13,132.32,13200.0,124.0136,124.1074,123.9105,124.0886,13200.0
2018-02-23 11:15:00,132.5,132.51,132.15,132.15,5100.0,124.2574,124.2668,123.9292,123.9292,5100.0
2018-02-23 11:20:00,132.24,132.39,132.12,132.12,7200.0,124.0136,124.1543,123.9011,123.9011,7200.0
2018-02-23 11:25:00,132.22,132.25,132.17,132.23,2100.0,123.9949,124.023,123.948,124.0042,2100.0
2018-02-23 11:30:00,132.23,132.23,131.97,132.03,12153.0,124.0042,124.0042,123.7604,123.8167,12153.0
2018-02-23 11:35:00,132.12,132.34,132.09,132.29,5730.0,123.9011,124.1074,123.8729,124.0605,5730.0
2018-02-23 11:40:00,132.36,132.36,132.17,132.17,3900.0,124.1261,124.1261,123.948,123.948,3900.0
2018-02-23 11:45:00,132.22,132.22,132.06,132.06,2319.0,123.9949,123.9949,123.8448,123.8448,2319.0
2018-02-23 11:50:00,132.14,132.32,132.1,132.28,7350.0,123.9198,124.0886,123.8823,124.0511,7350.0
2018-02-23 11:55:00,132.34,132.34,132.14,132.22,7788.0,124.1074,124.1074,123.9198,123.9949,7788.0
2018-02-23 12:00:00,132.14,132.3,132.12,132.23,6363.0,123.9198,124.0699,123.9011,124.0042,6363.0
2018-02-23 12:05:00,132.23,132.23,132.13,132.13,3600.0,124.0042,124.0042,123.9105,123.9105,3600.0
2018-02-23 12:10:00,132.23,132.23,132.07,132.07,6300.0,124.0042,124.0042,123.8542,123.8542,6300.0
2018-02-23 12:15:00,132.03,132.06,131.92,132.0,16800.0,123.8167,123.8448,123.7135,123.7885,16800.0
2018-02-23 12:20:00,132.0,132.01,131.74,131.78,19680.0,123.7885,123.7979,123.5447,123.5822,19680.0
2018-02-23 12:25:00,131.77,131.77,131.58,131.65,5112.0,123.5728,123.5728,123.3947,123.4603,5112.0
2018-02-23 12:30:00,131.71,131.87,131.71,131.87,4599.0,123.5166,123.6666,123.5166,123.6666,4599.0
2018-02-23 12:35:00,131.87,132.01,131.79,131.96,9051.0,123.6666,123.7979,123.5916,123.751,9051.0
2018-02-23 12:40:00,131.96,131.96,131.7,131.89,15330.0,123.751,123.751,123.5072,123.6854,15330.0
2018-02-23 12:45:00,131.79,131.93,131.63,131.84,7200.0,123.5916,123.7229,123.4416,123.6385,7200.0
2018-02-23 12:50:00,131.84,131.93,131.58,131.91,12300.0,123.6385,123.7229,123.3947,123.7041,12300.0
2018-02-23 12:55:00,131.91,131.92,131.8,131.84,12927.0,123.7041,123.7135,123.601,123.6385,12927.0
2018-02-23 13:00:00,131.77,132.01,131.69,132.01,14700.0,123.5728,123.7979,123.4978,123.7979,14700.0
2018-02-23 13:05:00,132.01,132.3,131.92,132.3,11775.0,123.7979,124.0699,123.7135,124.0699,11775.0
2018-02-23 13:10:00,132.18,132.3,132.08,132.17,27300.0,123.9573,124.0699,123.8636,123.948,27300.0
2018-02-23 13:15:00,132.15,132.46,132.08,132.37,25056.0,123.9292,124.2199,123.8636,124.1355,25056.0
2018-02-23 13:20:00,132.44,132.56,132.31,132.51,24912.0,124.2012,124.3137,124.0793,124.2668,24912.0
2018-02-23 13:25:00,132.54,132.57,132.35,132.42,13059.0,124.2949,124.3231,124.1168,124.1824,13059.0
2018-02-23 13:30:00,132.5,132.57,132.37,132.44,7500.0,124.2574,124.3231,124.1355,124.2012,7500.0
2018-02-23 13:35:00,132.51,132.71,132.51,132.69,11400.0,124.2668,124.4544,124.2668,124.4356,11400.0
2018-02-23 13:40:00,132.68,132.68,132.55,132.58,3000.0,124.4262,124.4262,124.3043,124.3325,3000.0
2018-02-23 13:45:00,132.64,132.76,132.52,132.72,7674.0,124.3887,124.5013,124.2762,124.4638,7674.0
2018-02-23 13:50:00,132.63,132.72,132.61,132.61,2400.0,124.3793,124.4638,124.3606,124.3606,2400.0
2018-02-23 13:55:00,132.56,132.74,132.56,132.67,16611.0,124.3137,124.4825,124.3137,124.4169,16611.0
2018-02-23 14:00:00,132.68,132.74,132.3,132.37,9300.0,124.4262,124.4825,124.0699,124.1355,9300.0
2018-02-23 14:05:00,132.37,132.42,132.28,132.28,8544.0,124.1355,124.1824,124.0511,124.0511,8544.0
2018-02-23 14:10:00,132.42,132.42,132.22,132.4,31221.0,124.1824,124.1824,123.9949,124.1637,31221.0
2018-02-23 14:15:00,132.44,132.46,132.43,132.46,1500.0,124.2012,124.2199,124.1918,124.2199,1500.0
2018-02-23 14:20:00,132.43,132.56,132.33,132.56,10800.0,124.1918,124.3137,124.098,124.3137,10800.0
2018-02-23 14:25:00,132.65,132.68,132.47,132.55,9900.0,124.3981,124.4262,124.2293,124.3043,9900.0
2018-02-23 14:30:00,132.66,132.66,132.56,132.58,3168.0,124.4075,124.4075,124.3137,124.3325,3168.0
2018-02-23 14:35:00,132.63,132.72,132.5,132.5,7860.0,124.3793,124.4638,124.2574,124.2574,7860.0
2018-02-23 14:40:00,132.41,132.49,132.35,132.4,4623.0,124.173,124.2481,124.1168,124.1637,4623.0
2018-02-23 14:45:00,132.5,132.63,132.5,132.63,12966.0,124.2574,124.3793,124.2574,124.3793,12966.0
2018-02-23 14:50:00,132.7,132.77,132.56,132.56,14565.0,124.445,124.5106,124.3137,124.3137,14565.0
2018-02-23 14:55:00,132.72,132.73,132.55,132.55,4467.0,124.4638,124.4731,124.3043,124.3043,4467.0
2018-02-23 15:00:00,132.56,132.63,132.41,132.59,23793.0,124.3137,124.3793,124.173,124.3418,23793.0
2018-02-23 15:05:00,132.51,132.76,132.51,132.64,18900.0,124.2668,124.5013,124.2668,124.3887,18900.0
2018-02-23 15:10:00,132.68,132.68,132.5,132.5,6000.0,124.4262,124.4262,124.2574,124.2574,6000.0
2018-02-23 15:15:00,132.51,132.62,132.51,132.59,18570.0,124.2668,124.37,124.2668,124.3418,18570.0
2018-02-23 15:20:00,132.58,132.75,132.53,132.74,14400.0,124.3325,124.4919,124.2856,124.4825,14400.0
2018-02-23 15:25:00,132.69,132.74,132.56,132.6,18231.0,124.4356,124.4825,124.3137,124.3512,18231.0
2018-02-23 15:30:00,132.51,132.66,132.39,132.41,55314.0,124.2668,124.4075,124.1543,124.173,55314.0
2018-02-23 15:35:00,132.43,132.48,132.26,132.26,20649.0,124.1918,124.2387,124.0324,124.0324,20649.0
2018-02-23 15:40:00,132.27,132.43,132.17,132.43,83070.0,124.0417,124.1918,123.948,124.1918,83070.0
2018-02-23 15:45:00,132.6,132.73,132.44,132.58,80106.0,124.3512,124.4731,124.2012,124.3325,80106.0
2018-02-23 15:50:00,132.72,132.78,132.51,132.59,42597.0,124.4638,124.52,124.2668,124.3418,42597.0
2018-02-23 15:55:00,132.61,132.75,132.54,132.75,50691.0,124.3606,124.4919,124.2949,124.4919,50691.0
2018-02-26 09:30:00,133.53,133.75,133.08,133.75,58749.0,125.2234,125.4297,124.8014,125.4297,58749.0
2018-02-26 09:35:00,133.93,134.61,133.93,134.15,18603.0,125.5985,126.2362,125.5985,125.8048,18603.0
2018-02-26 09:40:00,134.15,134.35,133.77,134.05,18633.0,125.8048,125.9924,125.4484,125.711,18633.0
2018-02-26 09:45:00,134.03,134.23,133.79,134.18,16632.0,125.6923,125.8798,125.4672,125.8329,16632.0
2018-02-26 09:50:00,134.25,134.25,133.78,133.78,9300.0,125.8986,125.8986,125.4578,125.4578,9300.0
2018-02-26 09:55:00,133.75,133.86,133.49,133.6,12480.0,125.4297,125.5328,125.1859,125.289,12480.0
2018-02-26 10:00:00,133.55,133.55,133.21,133.44,13950.0,125.2421,125.2421,124.9233,125.139,13950.0
2018-02-26 10:05:00,133.44,133.49,133.21,133.27,12015.0,125.139,125.1859,124.9233,124.9795,12015.0
2018-02-26 10:10:00,133.3,133.42,133.13,133.42,32268.0,125.0077,125.1202,124.8482,125.1202,32268.0
2018-02-26 10:15:00,133.43,133.46,133.27,133.27,6327.0,125.1296,125.1577,124.9795,124.9795,6327.0
2018-02-26 10:20:00,133.27,133.49,133.19,133.37,14400.0,124.9795,125.1859,124.9045,125.0733,14400.0
2018-02-26 10:25:00,133.32,133.43,133.24,133.33,14100.0,125.0264,125.1296,124.9514,125.0358,14100.0
2018-02-26 10:30:00,133.34,133.56,133.33,133.44,12753.0,125.0452,125.2515,125.0358,125.139,12753.0
2018-02-26 10:35:00,133.46,133.46,133.28,133.4,27213.0,125.1577,125.1577,124.9889,125.1014,27213.0
2018-02-26 10:40:00,133.4,133.58,133.4,133.47,18549.0,125.1014,125.2703,125.1014,125.1671,18549.0
2018-02-26 10:45:00,133.52,133.68,133.27,133.68,13611.0,125.214,125.364,124.9795,125.364,13611.0
2018-02-26 10:50:00,133.68,133.9,133.39,133.39,9975.0,125.364,125.5703,125.0921,125.0921,9975.0
2018-02-26 10:55:00,133.49,133.49,133.33,133.4,4590.0,125.1859,125.1859,125.0358,125.1014,4590.0
2018-02-26 11:00:00,133.44,133.79,133.38,133.79,11949.0,125.139,125.4672,125.0827,125.4672,11949.0
2018-02-26 11:05:00,133.82,133.82,133.64,133.7,12978.0,125.4953,125.4953,125.3265,125.3828,12978.0
2018-02-26 11:10:00,133.63,133.63,133.54,133.54,1200.0,125.3171,125.3171,125.2327,125.2327,1200.0
2018-02-26 11:15:00,133.54,133.54,133.33,133.46,7155.0,125.2327,125.2327,125.0358,125.1577,7155.0
2018-02-26 11:20:00,133.53,133.63,133.42,133.49,10788.0,125.2234,125.3171,125.1202,125.1859,10788.0
2018-02-26 11:25:00,133.49,133.6,133.42,133.57,8460.0,125.1859,125.289,125.1202,125.2609,8460.0
2018-02-26 11:30:00,133.57,133.66,133.49,133.49,6210.0,125.2609,125.3453,125.1859,125.1859,6210.0
2018-02-26 11:35:00,133.49,133.57,133.43,133.55,3300.0,125.1859,125.2609,125.1296,125.2421,3300.0
2018-02-26 11:40:00,133.55,133.66,133.38,133.54,8550.0,125.2421,125.3453,125.0827,125.2327,8550.0
2018-02-26 11:45:00,133.54,133.54,133.45,133.46,4500.0,125.2327,125.2327,125.1483,125.1577,4500.0
2018-02-26 11:50:00,133.53,133.54,133.49,133.49,5571.0,125.2234,125.2327,125.1859,125.1859,5571.0
2018-02-26 11:55:00,133.53,133.67,133.46,133.66,10938.0,125.2234,125.3547,125.1577,125.3453,10938.0
2018-02-26 12:00:00,133.67,133.78,133.67,133.73,6000.0,125.3547,125.4578,125.3547,125.4109,6000.0
2018-02-26 12:05:00,133.73,133.78,133.62,133.78,5202.0,125.4109,125.4578,125.3078,125.4578,5202.0
2018-02-26 12:10:00,133.78,133.84,133.62,133.62,8367.0,125.4578,125.5141,125.3078,125.3078,8367.0
2018-02-26 12:15:00,133.64,133.78,133.64,133.74,3900.0,125.3265,125.4578,125.3265,125.4203,3900.0
2018-02-26 12:20:00,133.74,133.76,133.68,133.69,2100.0,125.4203,125.4391,125.364,125.3734,2100.0
2018-02-26 12:25:00,133.77,133.84,133.75,133.75,6003.0,125.4484,125.5141,125.4297,125.4297,6003.0
2018-02-26 12:30:00,133.83,133.83,133.61,133.65,18168.0,125.5047,125.5047,125.2984,125.3359,18168.0
2018-02-26 12:35:00,133.66,133.79,133.64,133.75,27612.0,125.3453,125.4672,125.3265,125.4297,27612.0
2018-02-26 12:40:00,133.71,133.91,133.68,133.91,5133.0,125.3922,125.5797,125.364,125.5797,5133.0
2018-02-26 12:45:00,133.9,134.0,133.88,134.0,1500.0,125.5703,125.6641,125.5516,125.6641,1500.0
2018-02-26 12:50:00,134.0,134.0,133.81,133.81,1800.0,125.6641,125.6641,125.4859,125.4859,1800.0
2018-02-26 12:55:00,133.88,133.99,133.88,133.97,41460.0,125.5516,125.6547,125.5516,125.636,41460.0
2018-02-26 13:00:00,134.0,134.07,133.92,134.05,5100.0,125.6641,125.7298,125.5891,125.711,5100.0
2018-02-26 13:05:00,134.03,134.03,134.03,134.03,900.0,125.6923,125.6923,125.6923,125.6923,900.0
2018-02-26 13:10:00,133.99,134.2,133.98,134.18,3900.0,125.6547,125.8517,125.6454,125.8329,3900.0
2018-02-26 13:15:00,134.13,134.18,134.09,134.14,4500.0,125.786,125.8329,125.7485,125.7954,4500.0
2018-02-26 13:20:00,134.14,134.31,134.08,134.23,5700.0,125.7954,125.9548,125.7391,125.8798,5700.0
2018-02-26 13:25:00,134.36,134.46,134.24,134.42,10029.0,126.0017,126.0955,125.8892,126.058,10029.0
2018-02-26 13:30:00,134.53,134.54,134.24,134.24,4812.0,126.1612,126.1705,125.8892,125.8892,4812.0
2018-02-26 13:35:00,134.29,134.34,134.22,134.22,6342.0,125.9361,125.983,125.8704,125.8704,6342.0
2018-02-26 13:40:00,134.21,134.21,134.12,134.13,3030.0,125.8611,125.8611,125.7767,125.786,3030.0
2018-02-26 13:45:00,134.05,134.05,134.03,134.03,900.0,125.711,125.711,125.6923,125.6923,900.0
2018-02-26 13:50:00,134.03,134.13,134.01,134.04,17712.0,125.6923,125.786,125.6735,125.7016,17712.0
2018-02-26 13:55:00,134.06,134.13,134.02,134.02,4896.0,125.7204,125.786,125.6829,125.6829,4896.0
2018-02-26 14:00:00,133.99,134.06,133.91,133.99,4800.0,125.6547,125.7204,125.5797,125.6547,4800.0
2018-02-26 14:05:00,134.08,134.09,134.03,134.04,13104.0,125.7391,125.7485,125.6923,125.7016,13104.0
2018-02-26 14:10:00,134.02,134.21,133.93,134.2,10734.0,125.6829,125.8611,125.5985,125.8517,10734.0
2018-02-26 14:15:00,134.2,134.22,134.12,134.2,12063.0,125.8517,125.8704,125.7767,125.8517,12063.0
2018-02-26 14:20:00,134.23,134.36,134.19,134.33,8070.0,125.8798,126.0017,125.8423,125.9736,8070.0
2018-02-26 14:25:00,134.33,134.36,134.26,134.33,20028.0,125.9736,126.0017,125.9079,125.9736,20028.0
2018-02-26 14:30:00,134.28,134.5,134.28,134.43,8157.0,125.9267,126.133,125.9267,126.0674,8157.0
2018-02-26 14:35:00,134.43,134.47,134.33,134.42,12000.0,126.0674,126.1049,125.9736,126.058,12000.0
2018-02-26 14:40:00,134.42,134.52,134.42,134.49,6600.0,126.058,126.1518,126.058,126.1236,6600.0
2018-02-26 14:45:00,134.44,134.54,134.34,134.35,10677.0,126.0768,126.1705,125.983,125.9924,10677.0
2018-02-26 14:50:00,134.33,134.51,134.31,134.47,7500.0,125.9736,126.1424,125.9548,126.1049,7500.0
2018-02-26 14:55:00,134.54,134.58,134.39,134.5,11700.0,126.1705,126.208,126.0299,126.133,11700.0
2018-02-26 15:00:00,134.43,134.67,134.42,134.56,15339.0,126.0674,126.2924,126.058,126.1893,15339.0
2018-02-26 15:05:00,134.56,134.73,134.55,134.73,7470.0,126.1893,126.3487,126.1799,126.3487,7470.0
2018-02-26 15:10:00,134.75,134.83,134.69,134.77,10137.0,126.3675,126.4425,126.3112,126.3862,10137.0
2018-02-26 15:15:00,134.76,134.93,134.75,134.93,16905.0,126.3768,126.5363,126.3675,126.5363,16905.0
2018-02-26 15:20:00,134.99,135.0,134.87,134.95,11619.0,126.5925,126.6019,126.48,126.555,11619.0
2018-02-26 15:25:00,134.89,134.89,134.76,134.82,13422.0,126.4988,126.4988,126.3768,126.4331,13422.0
2018-02-26 15:30:00,134.79,134.88,134.72,134.81,9441.0,126.405,126.4894,126.3393,126.4237,9441.0
2018-02-26 15:35:00,134.81,134.84,134.64,134.81,17154.0,126.4237,126.4519,126.2643,126.4237,17154.0
2018-02-26 15:40:00,134.87,134.91,134.62,134.7,12243.0,126.48,126.5175,126.2456,126.3206,12243.0
2018-02-26 15:45:00,134.66,134.79,134.65,134.71,25107.0,126.2831,126.405,126.2737,126.33,25107.0
2018-02-26 15:50:00,134.7,134.86,134.7,134.75,24081.0,126.3206,126.4706,126.3206,126.3675,24081.0
2018-02-26 15:55:00,134.73,134.8,134.69,134.72,61581.0,126.3487,126.4144,126.3112,126.3393,61581.0
2018-02-27 09:30:00,134.78,135.17,134.6,134.71,17928.0,126.3956,126.7613,126.2268,126.33,17928.0
2018-02-27 09:35:00,134.67,134.76,134.47,134.67,4800.0,126.2924,126.3768,126.1049,126.2924,4800.0
2018-02-27 09:40:00,134.67,134.75,134.5,134.75,3900.0,126.2924,126.3675,126.133,126.3675,3900.0
2018-02-27 09:45:00,134.75,134.86,134.48,134.71,6678.0,126.3675,126.4706,126.1143,126.33,6678.0
2018-02-27 09:50:00,134.49,134.53,134.14,134.15,9660.0,126.1236,126.1612,125.7954,125.8048,9660.0
2018-02-27 09:55:00,134.38,134.41,134.28,134.28,8100.0,126.0205,126.0486,125.9267,125.9267,8100.0
2018-02-27 10:00:00,134.36,134.36,133.98,133.98,3975.0,126.0017,126.0017,125.6454,125.6454,3975.0
2018-02-27 10:05:00,133.98,134.21,133.93,134.21,9909.0,125.6454,125.8611,125.5985,125.8611,9909.0
2018-02-27 10:10:00,134.21,134.34,134.16,134.25,7785.0,125.8611,125.983,125.8142,125.8986,7785.0
2018-02-27 10:15:00,134.18,134.3,134.07,134.21,3567.0,125.8329,125.9455,125.7298,125.8611,3567.0
2018-02-27 10:20:00,134.21,134.43,134.19,134.43,5100.0,125.8611,126.0674,125.8423,126.0674,5100.0
2018-02-27 10:25:00,134.43,134.43,134.08,134.15,3300.0,126.0674,126.0674,125.7391,125.8048,3300.0
2018-02-27 10:30:00,133.97,133.97,133.82,133.85,2397.0,125.636,125.636,125.4953,125.5235,2397.0
2018-02-27 10:35:00,133.89,133.94,133.73,133.74,6900.0,125.561,125.6079,125.4109,125.4203,6900.0
2018-02-27 10:40:00,133.65,133.79,133.57,133.65,6168.0,125.3359,125.4672,125.2609,125.3359,6168.0
2018-02-27 10:45:00,133.7,133.8,133.6,133.73,6015.0,125.3828,125.4766,125.289,125.4109,6015.0
2018-02-27 10:50:00,133.62,133.72,133.42,133.42,7710.0,125.3078,125.4015,125.1202,125.1202,7710.0
2018-02-27 10:55:00,133.64,133.66,133.43,133.47,10374.0,125.3265,125.3453,125.1296,125.1671,10374.0
2018-02-27 11:00:00,133.42,133.69,133.42,133.56,8178.0,125.1202,125.3734,125.1202,125.2515,8178.0
2018-02-27 11:05:00,133.58,133.78,133.54,133.77,7014.0,125.2703,125.4578,125.2327,125.4484,7014.0
2018-02-27 11:10:00,133.75,133.87,133.75,133.87,3057.0,125.4297,125.5422,125.4297,125.5422,3057.0
2018-02-27 11:15:00,133.8,133.83,133.46,133.46,8163.0,125.4766,125.5047,125.1577,125.1577,8163.0
2018-02-27 11:20:00,133.46,133.46,133.36,133.36,600.0,125.1577,125.1577,125.0639,125.0639,600.0
2018-02-27 11:25:00,133.36,133.6,133.36,133.52,10671.0,125.0639,125.289,125.0639,125.214,10671.0
2018-02-27 11:30:00,133.57,133.68,133.57,133.68,900.0,125.2609,125.364,125.2609,125.364,900.0
2018-02-27 11:35:00,133.69,133.78,133.5,133.5,5682.0,125.3734,125.4578,125.1952,125.1952,5682.0
2018-02-27 11:40:00,133.6,133.64,133.6,133.6,2400.0,125.289,125.3265,125.289,125.289,2400.0
2018-02-27 11:45:00,133.68,133.74,133.48,133.7,3000.0,125.364,125.4203,125.1765,125.3828,3000.0
2018-02-27 11:50:00,133.79,133.79,133.45,133.45,3000.0,125.4672,125.4672,125.1483,125.1483,3000.0
2018-02-27 11:55:00,133.58,133.6,133.51,133.53,6399.0,125.2703,125.289,125.2046,125.2234,6399.0
2018-02-27 12:00:00,133.35,133.51,133.35,133.51,2700.0,125.0546,125.2046,125.0546,125.2046,2700.0
2018-02-27 12:05:00,133.51,133.6,133.46,133.6,4254.0,125.2046,125.289,125.1577,125.289,4254.0
2018-02-27 12:10:00,133.6,133.6,133.6,133.6,600.0,125.289,125.289,125.289,125.289,600.0
2018-02-27 12:15:00,133.4,133.4,133.35,133.35,900.0,125.1014,125.1014,125.0546,125.0546,900.0
2018-02-27 12:20:00,133.33,133.37,133.17,133.22,29928.0,125.0358,125.0733,124.8858,124.9326,29928.0
2018-02-27 12:25:00,133.22,133.48,133.22,133.48,3963.0,124.9326,125.1765,124.9326,125.1765,3963.0
2018-02-27 12:30:00,133.48,133.53,133.43,133.43,5559.0,125.1765,125.2234,125.1296,125.1296,5559.0
2018-02-27 12:35:00,133.42,133.53,133.42,133.48,3048.0,125.1202,125.2234,125.1202,125.1765,3048.0
2018-02-27 12:40:00,133.48,133.5,133.48,133.49,1800.0,125.1765,125.1952,125.1765,125.1859,1800.0
2018-02-27 12:45:00,133.52,133.63,133.43,133.43,4599.0,125.214,125.3171,125.1296,125.1296,4599.0
2018-02-27 12:50:00,133.56,133.69,133.56,133.69,9204.0,125.2515,125.3734,125.2515,125.3734,9204.0
2018-02-27 12:55:00,133.67,133.75,133.6,133.75,6000.0,125.3547,125.4297,125.289,125.4297,6000.0
2018-02-27 13:00:00,133.73,133.73,133.59,133.59,2700.0,125.4109,125.4109,125.2796,125.2796,2700.0
2018-02-27 13:05:00,133.59,133.72,133.59,133.6,4800.0,125.2796,125.4015,125.2796,125.289,4800.0
2018-02-27 13:10:00,133.61,133.71,133.61,133.64,5400.0,125.2984,125.3922,125.2984,125.3265,5400.0
2018-02-27 13:15:00,133.63,133.81,133.62,133.81,8889.0,125.3171,125.4859,125.3078,125.4859,8889.0
2018-02-27 13:20:00,133.88,134.19,133.88,134.19,20904.0,125.5516,125.8423,125.5516,125.8423,20904.0
2018-02-27 13:25:00,134.1,134.22,134.02,134.09,22365.0,125.7579,125.8704,125.6829,125.7485,22365.0
2018-02-27 13:30:00,134.1,134.14,134.06,134.06,8109.0,125.7579,125.7954,125.7204,125.7204,8109.0
2018-02-27 13:35:00,134.04,134.17,133.99,134.13,9750.0,125.7016,125.8235,125.6547,125.786,9750.0
2018-02-27 13:40:00,134.11,134.26,134.07,134.26,17580.0,125.7673,125.9079,125.7298,125.9079,17580.0
2018-02-27 13:45:00,134.31,134.35,134.01,134.03,12000.0,125.9548,125.9924,125.6735,125.6923,12000.0
2018-02-27 13:50:00,133.93,134.08,133.89,134.08,6600.0,125.5985,125.7391,125.561,125.7391,6600.0
2018-02-27 13:55:00,134.08,134.2,133.94,134.08,12531.0,125.7391,125.8517,125.6079,125.7391,12531.0
2018-02-27 14:00:00,134.11,134.15,134.03,134.11,11736.0,125.7673,125.8048,125.6923,125.7673,11736.0
2018-02-27 14:05:00,134.07,134.23,134.01,134.12,23103.0,125.7298,125.8798,125.6735,125.7767,23103.0
2018-02-27 14:10:00,134.14,134.28,134.04,134.24,13485.0,125.7954,125.9267,125.7016,125.8892,13485.0
2018-02-27 14:15:00,134.12,134.24,134.09,134.24,6600.0,125.7767,125.8892,125.7485,125.8892,6600.0
2018-02-27 14:20:00,134.17,134.25,134.16,134.2,11751.0,125.8235,125.8986,125.8142,125.8517,11751.0
2018-02-27 14:25:00,134.21,134.37,134.2,134.3,13197.0,125.8611,126.0111,125.8517,125.9455,13197.0
2018-02-27 14:30:00,134.24,134.41,134.24,134.28,13791.0,125.8892,126.0486,125.8892,125.9267,13791.0
2018-02-27 14:35:00,134.36,134.36,134.25,134.26,3600.0,126.0017,126.0017,125.8986,125.9079,3600.0
2018-02-27 14:40:00,134.22,134.25,134.02,134.07,149694.0,125.8704,125.8986,125.6829,125.7298,149694.0
2018-02-27 14:45:00,134.1,134.1,133.84,133.86,19635.0,125.7579,125.7579,125.5141,125.5328,19635.0
2018-02-27 14:50:00,133.97,133.97,133.93,133.94,6411.0,125.636,125.636,125.5985,125.6079,6411.0
2018-02-27 14:55:00,133.96,134.21,133.93,134.12,21207.0,125.6266,125.8611,125.5985,125.7767,21207.0
2018-02-27 15:00:00,134.07,134.16,134.01,134.04,20058.0,125.7298,125.8142,125.6735,125.7016,20058.0
2018-02-27 15:05:00,134.07,134.11,134.01,134.01,22125.0,125.7298,125.7673,125.6735,125.6735,22125.0
2018-02-27 15:10:00,133.98,134.11,133.98,134.03,16101.0,125.6454,125.7673,125.6454,125.6923,16101.0
2018-02-27 15:15:00,134.01,134.12,134.0,134.07,13668.0,125.6735,125.7767,125.6641,125.7298,13668.0
2018-02-27 15:20:00,134.06,134.1,133.93,134.05,17382.0,125.7204,125.7579,125.5985,125.711,17382.0
2018-02-27 15:25:00,134.02,134.1,133.93,134.04,9432.0,125.6829,125.7579,125.5985,125.7016,9432.0
2018-02-27 15:30:00,134.05,134.19,133.93,133.94,24321.0,125.711,125.8423,125.5985,125.6079,24321.0
2018-02-27 15:35:00,133.94,133.99,133.83,133.96,11523.0,125.6079,125.6547,125.5047,125.6266,11523.0
2018-02-27 15:40:00,133.89,133.98,133.75,133.75,24819.0,125.561,125.6454,125.4297,125.4297,24819.0
2018-02-27 15:45:00,133.75,133.78,133.69,133.73,24420.0,125.4297,125.4578,125.3734,125.4109,24420.0
2018-02-27 15:50:00,133.75,133.75,133.26,133.31,32883.0,125.4297,125.4297,124.9702,125.017,32883.0
2018-02-27 15:55:00,133.3,133.36,133.08,133.12,96003.0,125.0077,125.0639,124.8014,124.8389,96003.0
2018-02-28 09:30:00,133.73,135.53,133.64,134.67,59289.0,125.4109,127.0989,125.3265,126.2924,59289.0
2018-02-28 09:35:00,134.98,135.27,134.61,135.06,33735.0,126.5832,126.8551,126.2362,126.6582,33735.0
2018-02-28 09:40:00,135.06,135.33,134.58,134.84,30369.0,126.6582,126.9114,126.208,126.4519,30369.0
2018-02-28 09:45:00,134.65,135.49,134.4,135.49,67473.0,126.2737,127.0614,126.0392,127.0614,67473.0
2018-02-28 09:50:00,135.43,135.73,135.0,135.72,94854.0,127.0052,127.2865,126.6019,127.2771,94854.0
2018-02-28 09:55:00,135.72,135.96,135.36,135.6,64338.0,127.2771,127.5022,126.9395,127.1646,64338.0
2018-02-28 10:00:00,135.6,135.84,135.55,135.77,23418.0,127.1646,127.3897,127.1177,127.324,23418.0
2018-02-28 10:05:00,135.79,136.23,135.79,136.2,23796.0,127.3428,127.7554,127.3428,127.7273,23796.0
2018-02-28 10:10:00,136.2,136.23,135.86,136.13,36015.0,127.7273,127.7554,127.4084,127.6616,36015.0
2018-02-28 10:15:00,136.13,136.39,136.02,136.24,35121.0,127.6616,127.9054,127.5585,127.7648,35121.0
2018-02-28 10:20:00,136.24,136.26,136.1,136.19,13602.0,127.7648,127.7835,127.6335,127.7179,13602.0
2018-02-28 10:25:00,136.23,136.39,136.12,136.33,19500.0,127.7554,127.9054,127.6522,127.8492,19500.0
2018-02-28 10:30:00,136.29,136.36,136.11,136.31,24009.0,127.8117,127.8773,127.6429,127.8304,24009.0
2018-02-28 10:35:00,136.32,136.53,136.32,136.42,48240.0,127.8398,128.0367,127.8398,127.9336,48240.0
2018-02-28 10:40:00,136.36,136.36,135.7,135.79,16605.0,127.8773,127.8773,127.2584,127.3428,16605.0
2018-02-28 10:45:00,135.82,135.97,135.54,135.56,19140.0,127.3709,127.5116,127.1083,127.1271,19140.0
2018-02-28 10:50:00,135.58,135.59,135.04,135.18,16035.0,127.1458,127.1552,126.6394,126.7707,16035.0
2018-02-28 10:55:00,135.12,135.18,134.84,135.18,35205.0,126.7145,126.7707,126.4519,126.7707,35205.0
2018-02-28 11:00:00,135.22,135.29,135.13,135.13,29040.0,126.8082,126.8739,126.7238,126.7238,29040.0
2018-02-28 11:05:00,135.2,135.28,134.75,134.87,16908.0,126.7895,126.8645,126.3675,126.48,16908.0
2018-02-28 11:10:00,134.87,135.23,134.81,135.04,10950.0,126.48,126.8176,126.4237,126.6394,10950.0
2018-02-28 11:15:00,135.16,135.39,135.16,135.36,19050.0,126.752,126.9677,126.752,126.9395,19050.0
2018-02-28 11:20:00,135.24,135.35,134.97,134.97,12849.0,126.827,126.9301,126.5738,126.5738,12849.0
2018-02-28 11:25:00,135.0,135.45,134.86,135.34,27438.0,126.6019,127.0239,126.4706,126.9208,27438.0
2018-02-28 11:30:00,135.34,135.45,135.22,135.23,17979.0,126.9208,127.0239,126.8082,126.8176,17979.0
2018-02-28 11:35:00,135.09,135.26,135.09,135.13,7434.0,126.6863,126.8457,126.6863,126.7238,7434.0
2018-02-28 11:40:00,135.15,135.34,135.15,135.28,10035.0,126.7426,126.9208,126.7426,126.8645,10035.0
2018-02-28 11:45:00,135.14,135.32,134.91,134.93,8310.0,126.7332,126.902,126.5175,126.5363,8310.0
2018-02-28 11:50:00,135.04,135.06,134.91,135.03,7500.0,126.6394,126.6582,126.5175,126.63,7500.0
2018-02-28 11:55:00,135.21,135.35,135.15,135.31,8610.0,126.7989,126.9301,126.7426,126.8926,8610.0
2018-02-28 12:00:00,135.21,135.39,135.21,135.37,4500.0,126.7989,126.9677,126.7989,126.9489,4500.0
2018-02-28 12:05:00,135.35,135.57,135.35,135.57,11508.0,126.9301,127.1365,126.9301,127.1365,11508.0
2018-02-28 12:10:00,135.5,135.5,135.24,135.26,7950.0,127.0708,127.0708,126.827,126.8457,7950.0
2018-02-28 12:15:00,135.3,135.43,135.3,135.39,3600.0,126.8833,127.0052,126.8833,126.9677,3600.0
2018-02-28 12:20:00,135.39,135.41,135.23,135.39,16626.0,126.9677,126.9864,126.8176,126.9677,16626.0
2018-02-28 12:25:00,135.4,135.5,135.29,135.29,13890.0,126.977,127.0708,126.8739,126.8739,13890.0
2018-02-28 12:30:00,135.35,135.5,135.35,135.5,4575.0,126.9301,127.0708,126.9301,127.0708,4575.0
2018-02-28 12:35:00,135.52,135.81,135.52,135.66,22389.0,127.0896,127.3615,127.0896,127.2209,22389.0
2018-02-28 12:40:00,135.64,135.69,135.58,135.69,11292.0,127.2021,127.249,127.1458,127.249,11292.0
2018-02-28 12:45:00,135.71,135.84,135.59,135.81,14928.0,127.2677,127.3897,127.1552,127.3615,14928.0
2018-02-28 12:50:00,135.81,135.81,135.67,135.79,6339.0,127.3615,127.3615,127.2302,127.3428,6339.0
2018-02-28 12:55:00,135.72,135.76,135.69,135.73,5670.0,127.2771,127.3146,127.249,127.2865,5670.0
2018-02-28 13:00:00,135.68,135.77,135.55,135.56,16800.0,127.2396,127.324,127.1177,127.1271,16800.0
2018-02-28 13:05:00,135.65,135.67,135.61,135.64,5349.0,127.2115,127.2302,127.174,127.2021,5349.0
2018-02-28 13:10:00,135.66,135.69,135.56,135.56,4725.0,127.2209,127.249,127.1271,127.1271,4725.0
2018-02-28 13:15:00,135.54,135.54,135.44,135.44,1800.0,127.1083,127.1083,127.0145,127.0145,1800.0
2018-02-28 13:20:00,135.52,135.61,135.5,135.56,7500.0,127.0896,127.174,127.0708,127.1271,7500.0
2018-02-28 13:25:00,135.52,135.59,135.49,135.57,6900.0,127.0896,127.1552,127.0614,127.1365,6900.0
2018-02-28 13:30:00,135.51,135.51,135.33,135.4,3750.0,127.0802,127.0802,126.9114,126.977,3750.0
2018-02-28 13:35:00,135.4,135.49,135.38,135.47,49200.0,126.977,127.0614,126.9583,127.0427,49200.0
2018-02-28 13:40:00,135.49,135.53,135.36,135.36,6600.0,127.0614,127.0989,126.9395,126.9395,6600.0
2018-02-28 13:45:00,135.3,135.43,135.24,135.24,3750.0,126.8833,127.0052,126.827,126.827,3750.0
2018-02-28 13:50:00,135.23,135.64,135.23,135.6,28206.0,126.8176,127.2021,126.8176,127.1646,28206.0
2018-02-28 13:55:00,135.58,135.78,135.58,135.78,14400.0,127.1458,127.3334,127.1458,127.3334,14400.0
2018-02-28 14:00:00,135.83,136.06,135.78,136.01,28725.0,127.3803,127.596,127.3334,127.5491,28725.0
2018-02-28 14:05:00,136.03,136.12,135.98,136.03,24552.0,127.5678,127.6522,127.521,127.5678,24552.0
2018-02-28 14:10:00,136.06,136.1,135.86,135.88,11145.0,127.596,127.6335,127.4084,127.4272,11145.0
2018-02-28 14:15:00,135.88,136.08,135.88,136.01,25179.0,127.4272,127.6147,127.4272,127.5491,25179.0
2018-02-28 14:20:00,136.0,136.12,136.0,136.05,8223.0,127.5397,127.6522,127.5397,127.5866,8223.0
2018-02-28 14:25:00,136.08,136.1,136.02,136.09,9216.0,127.6147,127.6335,127.5585,127.6241,9216.0
2018-02-28 14:30:00,136.03,136.03,135.71,135.71,10029.0,127.5678,127.5678,127.2677,127.2677,10029.0
2018-02-28 14:35:00,135.71,135.82,135.47,135.47,14592.0,127.2677,127.3709,127.0427,127.0427,14592.0
2018-02-28 14:40:00,135.54,135.64,135.4,135.4,14100.0,127.1083,127.2021,126.977,126.977,14100.0
2018-02-28 14:45:00,135.42,135.53,135.34,135.36,12519.0,126.9958,127.0989,126.9208,126.9395,12519.0
2018-02-28 14:50:00,135.26,135.29,135.03,135.04,8139.0,126.8457,126.8739,126.63,126.6394,8139.0
2018-02-28 14:55:00,135.05,135.24,135.0,135.03,18144.0,126.6488,126.827,126.6019,126.63,18144.0
2018-02-28 15:00:00,135.13,135.24,135.0,135.05,22608.0,126.7238,126.827,126.6019,126.6488,22608.0
2018-02-28 15:05:00,135.12,135.21,134.92,135.11,26004.0,126.7145,126.7989,126.5269,126.7051,26004.0
2018-02-28 15:10:00,135.15,135.15,134.83,134.95,16500.0,126.7426,126.7426,126.4425,126.555,16500.0
2018-02-28 15:15:00,134.95,134.95,134.69,134.79,17523.0,126.555,126.555,126.3112,126.405,17523.0
2018-02-28 15:20:00,134.84,134.84,134.58,134.71,29055.0,126.4519,126.4519,126.208,126.33,29055.0
2018-02-28 15:25:00,134.61,134.79,134.48,134.79,9600.0,126.2362,126.405,126.1143,126.405,9600.0
2018-02-28 15:30:00,134.8,134.8,134.63,134.7,26250.0,126.4144,126.4144,126.2549,126.3206,26250.0
2018-02-28 15:35:00,134.68,135.06,134.58,135.06,27339.0,126.3018,126.6582,126.208,126.6582,27339.0
2018-02-28 15:40:00,135.0,135.02,134.75,134.82,30336.0,126.6019,126.6207,126.3675,126.4331,30336.0
2018-02-28 15:45:00,134.8,134.8,134.32,134.32,61431.0,126.4144,126.4144,125.9642,125.9642,61431.0
2018-02-28 15:50:00,134.28,134.41,134.06,134.06,55278.0,125.9267,126.0486,125.7204,125.7204,55278.0
2018-02-28 15:55:00,134.0,134.35,133.89,133.89,149301.0,125.6641,125.9924,125.561,125.561,149301.0
2018-03-01 09:30:00,133.86,134.06,133.55,133.88,31878.0,125.5328,125.7204,125.2421,125.5516,31878.0
2018-03-01 09:35:00,133.69,133.78,132.82,132.83,26619.0,125.3734,125.4578,124.5575,124.5669,26619.0
2018-03-01 09:40:00,132.83,132.85,132.39,132.4,13890.0,124.5669,124.5857,124.1543,124.1637,13890.0
2018-03-01 09:45:00,132.52,132.98,132.52,132.67,26748.0,124.2762,124.7076,124.2762,124.4169,26748.0
2018-03-01 09:50:00,132.63,132.8,132.37,132.39,62541.0,124.3793,124.5388,124.1355,124.1543,62541.0
2018-03-01 09:55:00,132.36,132.57,132.04,132.42,57759.0,124.1261,124.3231,123.8261,124.1824,57759.0
2018-03-01 10:00:00,132.31,132.72,132.24,132.65,21300.0,124.0793,124.4638,124.0136,124.3981,21300.0
2018-03-01 10:05:00,132.65,133.18,132.5,132.83,29106.0,124.3981,124.8951,124.2574,124.5669,29106.0
2018-03-01 10:10:00,132.67,133.24,132.51,133.11,21972.0,124.4169,124.9514,124.2668,124.8295,21972.0
2018-03-01 10:15:00,133.08,133.13,132.93,132.97,10500.0,124.8014,124.8482,124.6607,124.6982,10500.0
2018-03-01 10:20:00,132.97,133.06,132.73,132.97,17757.0,124.6982,124.7826,124.4731,124.6982,17757.0
2018-03-01 10:25:00,132.97,133.33,132.93,133.19,45933.0,124.6982,125.0358,124.6607,124.9045,45933.0
2018-03-01 10:30:00,133.23,133.49,133.22,133.49,15651.0,124.942,125.1859,124.9326,125.1859,15651.0
2018-03-01 10:35:00,133.56,133.78,133.55,133.78,41277.0,125.2515,125.4578,125.2421,125.4578,41277.0
2018-03-01 10:40:00,133.86,133.89,133.35,133.57,33600.0,125.5328,125.561,125.0546,125.2609,33600.0
2018-03-01 10:45:00,133.58,133.7,133.32,133.42,27900.0,125.2703,125.3828,125.0264,125.1202,27900.0
2018-03-01 10:50:00,133.42,133.52,133.28,133.48,6294.0,125.1202,125.214,124.9889,125.1765,6294.0
2018-03-01 10:55:00,133.43,133.56,133.08,133.08,20259.0,125.1296,125.2515,124.8014,124.8014,20259.0
2018-03-01 11:00:00,133.01,133.16,132.52,133.16,41622.0,124.7357,124.8764,124.2762,124.8764,41622.0
2018-03-01 11:05:00,133.19,133.33,133.12,133.18,21942.0,124.9045,125.0358,124.8389,124.8951,21942.0
2018-03-01 11:10:00,133.17,133.36,133.14,133.36,26466.0,124.8858,125.0639,124.8576,125.0639,26466.0
2018-03-01 11:15:00,133.22,133.41,133.21,133.34,6900.0,124.9326,125.1108,124.9233,125.0452,6900.0
2018-03-01 11:20:00,133.52,133.53,133.44,133.44,3513.0,125.214,125.2234,125.139,125.139,3513.0
2018-03-01 11:25:00,133.46,133.46,133.1,133.18,32982.0,125.1577,125.1577,124.8201,124.8951,32982.0
2018-03-01 11:30:00,133.28,133.35,133.19,133.34,9000.0,124.9889,125.0546,124.9045,125.0452,9000.0
2018-03-01 11:35:00,133.42,133.42,133.14,133.14,6000.0,125.1202,125.1202,124.8576,124.8576,6000.0
2018-03-01 11:40:00,133.18,133.37,133.11,133.36,13659.0,124.8951,125.0733,124.8295,125.0639,13659.0
2018-03-01 11:45:00,133.38,133.44,133.25,133.25,11700.0,125.0827,125.139,124.9608,124.9608,11700.0
2018-03-01 11:50:00,133.33,133.57,133.28,133.57,6300.0,125.0358,125.2609,124.9889,125.2609,6300.0
2018-03-01 11:55:00,133.52,133.71,133.42,133.47,6330.0,125.214,125.3922,125.1202,125.1671,6330.0
2018-03-01 12:00:00,133.33,133.33,133.06,133.23,13806.0,125.0358,125.0358,124.7826,124.942,13806.0
2018-03-01 12:05:00,133.26,133.29,133.12,133.26,6600.0,124.9702,124.9983,124.8389,124.9702,6600.0
2018-03-01 12:10:00,133.36,133.48,133.27,133.42,3993.0,125.0639,125.1765,124.9795,125.1202,3993.0
2018-03-01 12:15:00,133.21,133.21,133.12,133.13,3600.0,124.9233,124.9233,124.8389,124.8482,3600.0
2018-03-01 12:20:00,133.01,133.04,132.93,132.95,4800.0,124.7357,124.7638,124.6607,124.6794,4800.0
2018-03-01 12:25:00,132.93,133.06,132.79,133.01,15576.0,124.6607,124.7826,124.5294,124.7357,15576.0
2018-03-01 12:30:00,132.97,132.97,132.74,132.96,6000.0,124.6982,124.6982,124.4825,124.6888,6000.0
2018-03-01 12:35:00,132.83,133.09,132.83,132.93,6300.0,124.5669,124.8107,124.5669,124.6607,6300.0
2018-03-01 12:40:00,133.0,133.39,132.93,133.23,9000.0,124.7263,125.0921,124.6607,124.942,9000.0
2018-03-01 12:45:00,133.15,133.41,133.06,133.38,11100.0,124.867,125.1108,124.7826,125.0827,11100.0
2018-03-01 12:50:00,133.44,133.44,133.14,133.15,2400.0,125.139,125.139,124.8576,124.867,2400.0
2018-03-01 12:55:00,133.15,133.15,132.97,133.12,7200.0,124.867,124.867,124.6982,124.8389,7200.0
2018-03-01 13:00:00,133.01,133.01,132.67,132.68,18168.0,124.7357,124.7357,124.4169,124.4262,18168.0
2018-03-01 13:05:00,132.68,132.85,132.54,132.64,88347.0,124.4262,124.5857,124.2949,124.3887,88347.0
2018-03-01 13:10:00,132.64,132.81,132.41,132.81,24495.0,124.3887,124.5482,124.173,124.5482,24495.0
2018-03-01 13:15:00,132.84,132.89,132.84,132.89,2997.0,124.5763,124.6232,124.5763,124.6232,2997.0
2018-03-01 13:20:00,132.88,132.99,132.85,132.87,4800.0,124.6138,124.717,124.5857,124.6044,4800.0
2018-03-01 13:25:00,132.9,132.96,132.8,132.8,10500.0,124.6326,124.6888,124.5388,124.5388,10500.0
2018-03-01 13:30:00,132.78,132.86,132.59,132.67,13095.0,124.52,124.595,124.3418,124.4169,13095.0
2018-03-01 13:35:00,132.67,132.91,132.61,132.74,12591.0,124.4169,124.6419,124.3606,124.4825,12591.0
2018-03-01 13:40:00,132.67,132.67,132.4,132.4,13683.0,124.4169,124.4169,124.1637,124.1637,13683.0
2018-03-01 13:45:00,132.44,132.46,132.26,132.42,19383.0,124.2012,124.2199,124.0324,124.1824,19383.0
2018-03-01 13:50:00,132.43,132.47,132.32,132.32,3900.0,124.1918,124.2293,124.0886,124.0886,3900.0
2018-03-01 13:55:00,132.27,132.39,132.03,132.27,27759.0,124.0417,124.1543,123.8167,124.0417,27759.0
2018-03-01 14:00:00,132.27,132.31,131.86,131.96,21570.0,124.0417,124.0793,123.6572,123.751,21570.0
2018-03-01 14:05:00,132.08,132.09,131.89,131.98,7800.0,123.8636,123.8729,123.6854,123.7698,7800.0
2018-03-01 14:10:00,131.89,131.89,131.35,131.44,10839.0,123.6854,123.6854,123.179,123.2634,10839.0
2018-03-01 14:15:00,131.55,131.87,131.55,131.86,8025.0,123.3665,123.6666,123.3665,123.6572,8025.0
2018-03-01 14:20:00,131.87,132.06,131.82,131.82,7872.0,123.6666,123.8448,123.6197,123.6197,7872.0
2018-03-01 14:25:00,131.81,132.13,131.57,131.95,12783.0,123.6104,123.9105,123.3853,123.7417,12783.0
2018-03-01 14:30:00,132.01,132.05,131.49,131.49,19095.0,123.7979,123.8354,123.3103,123.3103,19095.0
2018-03-01 14:35:00,131.33,131.36,131.14,131.23,15414.0,123.1602,123.1884,122.982,123.0664,15414.0
2018-03-01 14:40:00,131.32,131.76,131.32,131.67,19935.0,123.1508,123.5635,123.1508,123.4791,19935.0
2018-03-01 14:45:00,131.67,131.68,131.29,131.29,17736.0,123.4791,123.4884,123.1227,123.1227,17736.0
2018-03-01 14:50:00,131.38,131.51,131.23,131.32,12090.0,123.2071,123.329,123.0664,123.1508,12090.0
2018-03-01 14:55:00,131.28,131.55,131.28,131.47,11730.0,123.1133,123.3665,123.1133,123.2915,11730.0
2018-03-01 15:00:00,131.5,131.69,131.25,131.41,23073.0,123.3196,123.4978,123.0852,123.2352,23073.0
2018-03-01 15:05:00,131.41,132.06,131.32,132.05,14709.0,123.2352,123.8448,123.1508,123.8354,14709.0
2018-03-01 15:10:00,132.05,132.37,131.91,132.33,27798.0,123.8354,124.1355,123.7041,124.098,27798.0
2018-03-01 15:15:00,132.33,132.56,132.08,132.56,15975.0,124.098,124.3137,123.8636,124.3137,15975.0
2018-03-01 15:20:00,132.52,132.52,132.12,132.31,24795.0,124.2762,124.2762,123.9011,124.0793,24795.0
2018-03-01 15:25:00,132.3,132.74,132.29,132.56,34335.0,124.0699,124.4825,124.0605,124.3137,34335.0
2018-03-01 15:30:00,132.57,132.67,132.07,132.21,33837.0,124.3231,124.4169,123.8542,123.9855,33837.0
2018-03-01 15:35:00,132.27,132.28,131.91,131.91,25173.0,124.0417,124.0511,123.7041,123.7041,25173.0
2018-03-01 15:40:00,131.84,132.15,131.75,132.1,24495.0,123.6385,123.9292,123.5541,123.8823,24495.0
2018-03-01 15:45:00,131.99,132.44,131.92,132.21,36339.0,123.7792,124.2012,123.7135,123.9855,36339.0
2018-03-01 15:50:00,132.22,132.53,132.22,132.3,45945.0,123.9949,124.2856,123.9949,124.0699,45945.0
2018-03-01 15:55:00,132.37,132.54,132.06,132.08,92100.0,124.1355,124.2949,123.8448,123.8636,92100.0
2018-03-02 09:30:00,131.71,131.96,131.11,131.51,25353.0,123.5166,123.751,122.9539,123.329,25353.0
2018-03-02 09:35:00,131.65,131.67,131.16,131.16,13338.0,123.4603,123.4791,123.0008,123.0008,13338.0
2018-03-02 09:40:00,131.26,131.38,131.05,131.05,11400.0,123.0946,123.2071,122.8976,122.8976,11400.0
2018-03-02 09:45:00,130.77,131.19,130.37,131.19,21150.0,122.6351,123.0289,122.2599,123.0289,21150.0
2018-03-02 09:50:00,131.35,131.38,131.19,131.19,5550.0,123.179,123.2071,123.0289,123.0289,5550.0
2018-03-02 09:55:00,131.11,131.11,130.74,130.75,7425.0,122.9539,122.9539,122.6069,122.6163,7425.0
2018-03-02 10:00:00,130.75,131.27,130.75,131.16,10350.0,122.6163,123.104,122.6163,123.0008,10350.0
2018-03-02 10:05:00,131.16,131.17,130.96,130.97,7500.0,123.0008,123.0102,122.8132,122.8226,7500.0
2018-03-02 10:10:00,130.97,130.97,130.68,130.92,9435.0,122.8226,122.8226,122.5507,122.7757,9435.0
2018-03-02 10:15:00,130.94,131.14,130.92,130.92,5013.0,122.7945,122.982,122.7757,122.7757,5013.0
2018-03-02 10:20:00,130.83,131.0,130.61,130.61,12588.0,122.6913,122.8507,122.485,122.485,12588.0
2018-03-02 10:25:00,130.71,130.9,130.53,130.53,6000.0,122.5788,122.757,122.41,122.41,6000.0
2018-03-02 10:30:00,130.51,130.82,130.5,130.82,9612.0,122.3912,122.6819,122.3819,122.6819,9612.0
2018-03-02 10:35:00,130.75,130.8,130.53,130.65,10707.0,122.6163,122.6632,122.41,122.5225,10707.0
2018-03-02 10:40:00,130.62,130.98,130.61,130.79,14619.0,122.4944,122.832,122.485,122.6538,14619.0
2018-03-02 10:45:00,130.83,131.06,130.77,130.88,15600.0,122.6913,122.907,122.6351,122.7382,15600.0
2018-03-02 10:50:00,130.88,130.88,130.72,130.76,6000.0,122.7382,122.7382,122.5882,122.6257,6000.0
2018-03-02 10:55:00,130.9,131.0,130.77,130.83,20364.0,122.757,122.8507,122.6351,122.6913,20364.0
2018-03-02 11:00:00,130.84,130.93,130.8,130.8,1800.0,122.7007,122.7851,122.6632,122.6632,1800.0
2018-03-02 11:05:00,130.8,130.8,130.68,130.72,6300.0,122.6632,122.6632,122.5507,122.5882,6300.0
2018-03-02 11:10:00,130.72,130.87,130.72,130.82,5109.0,122.5882,122.7288,122.5882,122.6819,5109.0
2018-03-02 11:15:00,130.96,131.02,130.68,130.68,10497.0,122.8132,122.8695,122.5507,122.5507,10497.0
2018-03-02 11:20:00,130.73,131.01,130.73,131.01,2700.0,122.5975,122.8601,122.5975,122.8601,2700.0
2018-03-02 11:25:00,131.01,131.29,131.01,131.29,5400.0,122.8601,123.1227,122.8601,123.1227,5400.0
2018-03-02 11:30:00,131.37,131.42,130.86,130.86,13881.0,123.1977,123.2446,122.7195,122.7195,13881.0
2018-03-02 11:35:00,130.85,130.93,130.72,130.9,11397.0,122.7101,122.7851,122.5882,122.757,11397.0
2018-03-02 11:40:00,130.96,131.14,130.95,131.09,6000.0,122.8132,122.982,122.8039,122.9351,6000.0
2018-03-02 11:45:00,131.18,131.37,131.14,131.27,53268.0,123.0196,123.1977,122.982,123.104,53268.0
2018-03-02 11:50:00,131.44,131.51,131.28,131.41,27411.0,123.2634,123.329,123.1133,123.2352,27411.0
2018-03-02 11:55:00,131.39,131.39,131.24,131.31,13125.0,123.2165,123.2165,123.0758,123.1415,13125.0
2018-03-02 12:00:00,131.52,131.52,131.17,131.17,2700.0,123.3384,123.3384,123.0102,123.0102,2700.0
2018-03-02 12:05:00,131.2,131.2,131.0,131.0,16800.0,123.0383,123.0383,122.8507,122.8507,16800.0
2018-03-02 12:10:00,131.07,131.15,130.94,131.11,16791.0,122.9164,122.9914,122.7945,122.9539,16791.0
2018-03-02 12:15:00,131.06,131.14,130.88,130.88,11832.0,122.907,122.982,122.7382,122.7382,11832.0
2018-03-02 12:20:00,130.99,131.2,130.98,131.1,6000.0,122.8414,123.0383,122.832,122.9445,6000.0
2018-03-02 12:25:00,131.2,131.3,131.15,131.2,8376.0,123.0383,123.1321,122.9914,123.0383,8376.0
2018-03-02 12:30:00,131.2,131.27,130.85,130.85,14388.0,123.0383,123.104,122.7101,122.7101,14388.0
2018-03-02 12:35:00,130.97,131.07,130.88,130.88,12384.0,122.8226,122.9164,122.7382,122.7382,12384.0
2018-03-02 12:40:00,131.02,131.27,130.95,131.1,6600.0,122.8695,123.104,122.8039,122.9445,6600.0
2018-03-02 12:45:00,131.21,131.27,131.16,131.22,10047.0,123.0477,123.104,123.0008,123.0571,10047.0
2018-03-02 12:50:00,131.18,131.37,131.18,131.37,7041.0,123.0196,123.1977,123.0196,123.1977,7041.0
2018-03-02 12:55:00,131.37,131.37,131.26,131.28,6900.0,123.1977,123.1977,123.0946,123.1133,6900.0
2018-03-02 13:00:00,131.25,131.29,131.14,131.26,10200.0,123.0852,123.1227,122.982,123.0946,10200.0
2018-03-02 13:05:00,131.22,131.23,131.07,131.16,18000.0,123.0571,123.0664,122.9164,123.0008,18000.0
2018-03-02 13:10:00,131.1,131.16,130.71,130.73,13608.0,122.9445,123.0008,122.5788,122.5975,13608.0
2018-03-02 13:15:00,130.78,130.99,130.74,130.8,5439.0,122.6444,122.8414,122.6069,122.6632,5439.0
2018-03-02 13:20:00,130.82,130.94,130.79,130.79,10578.0,122.6819,122.7945,122.6538,122.6538,10578.0
2018-03-02 13:25:00,130.84,130.91,130.72,130.81,32796.0,122.7007,122.7663,122.5882,122.6726,32796.0
2018-03-02 13:30:00,130.82,130.82,130.07,130.07,15156.0,122.6819,122.6819,121.9786,121.9786,15156.0
2018-03-02 13:35:00,130.4,130.49,130.32,130.49,9039.0,122.2881,122.3725,122.213,122.3725,9039.0
2018-03-02 13:40:00,130.5,130.57,130.3,130.33,10530.0,122.3819,122.4475,122.1943,122.2224,10530.0
2018-03-02 13:45:00,130.38,130.65,130.38,130.65,6078.0,122.2693,122.5225,122.2693,122.5225,6078.0
2018-03-02 13:50:00,130.71,130.72,130.53,130.54,8601.0,122.5788,122.5882,122.41,122.4194,8601.0
2018-03-02 13:55:00,130.49,130.49,130.32,130.34,13170.0,122.3725,122.3725,122.213,122.2318,13170.0
2018-03-02 14:00:00,130.41,130.76,130.38,130.64,18282.0,122.2975,122.6257,122.2693,122.5131,18282.0
2018-03-02 14:05:00,130.61,130.75,130.58,130.65,6000.0,122.485,122.6163,122.4569,122.5225,6000.0
2018-03-02 14:10:00,130.66,130.83,130.62,130.79,14004.0,122.5319,122.6913,122.4944,122.6538,14004.0
2018-03-02 14:15:00,130.73,130.78,130.65,130.72,9750.0,122.5975,122.6444,122.5225,122.5882,9750.0
2018-03-02 14:20:00,130.68,130.68,130.57,130.58,11700.0,122.5507,122.5507,122.4475,122.4569,11700.0
2018-03-02 14:25:00,130.65,130.69,130.5,130.5,8400.0,122.5225,122.56,122.3819,122.3819,8400.0
2018-03-02 14:30:00,130.5,130.57,130.35,130.35,10200.0,122.3819,122.4475,122.2412,122.2412,10200.0
2018-03-02 14:35:00,130.39,130.62,130.37,130.62,24984.0,122.2787,122.4944,122.2599,122.4944,24984.0
2018-03-02 14:40:00,130.63,130.65,130.38,130.51,26394.0,122.5038,122.5225,122.2693,122.3912,26394.0
2018-03-02 14:45:00,130.55,130.57,130.44,130.52,10719.0,122.4287,122.4475,122.3256,122.4006,10719.0
2018-03-02 14:50:00,130.54,130.56,130.38,130.38,32640.0,122.4194,122.4381,122.2693,122.2693,32640.0
2018-03-02 14:55:00,130.38,130.53,130.34,130.43,22269.0,122.2693,122.41,122.2318,122.3162,22269.0
2018-03-02 15:00:00,130.36,130.36,130.0,130.14,35082.0,122.2506,122.2506,121.913,122.0442,35082.0
2018-03-02 15:05:00,130.14,130.14,129.92,130.12,19200.0,122.0442,122.0442,121.8379,122.0255,19200.0
2018-03-02 15:10:00,130.14,130.17,129.99,130.11,20751.0,122.0442,122.0724,121.9036,122.0161,20751.0
2018-03-02 15:15:00,130.08,130.27,130.04,130.15,21942.0,121.988,122.1662,121.9505,122.0536,21942.0
2018-03-02 15:20:00,130.18,130.18,130.07,130.07,20700.0,122.0818,122.0818,121.9786,121.9786,20700.0
2018-03-02 15:25:00,130.04,130.07,129.91,130.0,23805.0,121.9505,121.9786,121.8286,121.913,23805.0
2018-03-02 15:30:00,129.99,130.15,129.99,130.01,40422.0,121.9036,122.0536,121.9036,121.9223,40422.0
2018-03-02 15:35:00,130.02,130.26,129.93,130.26,39477.0,121.9317,122.1568,121.8473,122.1568,39477.0
2018-03-02 15:40:00,130.23,130.51,130.2,130.51,53160.0,122.1286,122.3912,122.1005,122.3912,53160.0
2018-03-02 15:45:00,130.44,130.44,129.97,130.17,73248.0,122.3256,122.3256,121.8848,122.0724,73248.0
2018-03-02 15:50:00,130.25,130.59,130.19,130.51,50001.0,122.1474,122.4663,122.0911,122.3912,50001.0
2018-03-02 15:55:00,130.51,130.55,130.0,130.08,164784.0,122.3912,122.4287,121.913,121.988,164784.0
2018-03-05 09:30:00,129.29,129.87,129.29,129.8,25161.0,121.2471,121.791,121.2471,121.7254,25161.0
2018-03-05 09:35:00,130.11,130.21,129.95,130.02,8634.0,122.0161,122.1099,121.8661,121.9317,8634.0
2018-03-05 09:40:00,130.03,130.28,130.03,130.15,6045.0,121.9411,122.1755,121.9411,122.0536,6045.0
2018-03-05 09:45:00,130.15,130.22,129.9,129.9,13482.0,122.0536,122.1193,121.8192,121.8192,13482.0
2018-03-05 09:50:00,129.9,129.91,129.74,129.89,5400.0,121.8192,121.8286,121.6691,121.8098,5400.0
2018-03-05 09:55:00,130.0,130.1,129.91,129.95,13191.0,121.913,122.0067,121.8286,121.8661,13191.0
2018-03-05 10:00:00,130.1,130.19,129.89,130.0,22077.0,122.0067,122.0911,121.8098,121.913,22077.0
2018-03-05 10:05:00,129.96,130.02,129.65,129.69,15078.0,121.8754,121.9317,121.5847,121.6222,15078.0
2018-03-05 10:10:00,129.7,129.77,129.67,129.71,45456.0,121.6316,121.6973,121.6035,121.641,45456.0
2018-03-05 10:15:00,129.77,129.86,129.6,129.76,20412.0,121.6973,121.7817,121.5378,121.6879,20412.0
2018-03-05 10:20:00,129.6,129.82,129.6,129.67,18981.0,121.5378,121.7442,121.5378,121.6035,18981.0
2018-03-05 10:25:00,129.62,129.83,129.47,129.79,13005.0,121.5566,121.7535,121.4159,121.716,13005.0
2018-03-05 10:30:00,129.76,129.77,129.44,129.45,20700.0,121.6879,121.6973,121.3878,121.3972,20700.0
2018-03-05 10:35:00,129.5,129.71,129.5,129.63,14589.0,121.4441,121.641,121.4441,121.566,14589.0
2018-03-05 10:40:00,129.63,129.67,129.56,129.56,14400.0,121.566,121.6035,121.5003,121.5003,14400.0
2018-03-05 10:45:00,129.56,129.61,129.22,129.34,9300.0,121.5003,121.5472,121.1815,121.294,9300.0
2018-03-05 10:50:00,129.33,129.45,129.13,129.25,15807.0,121.2846,121.3972,121.0971,121.2096,15807.0
2018-03-05 10:55:00,129.33,129.73,129.33,129.7,8121.0,121.2846,121.6598,121.2846,121.6316,8121.0
2018-03-05 11:00:00,129.65,129.91,129.58,129.69,19872.0,121.5847,121.8286,121.5191,121.6222,19872.0
2018-03-05 11:05:00,129.64,130.01,129.59,129.68,18129.0,121.5754,121.9223,121.5285,121.6129,18129.0
2018-03-05 11:10:00,129.67,129.81,129.64,129.64,17811.0,121.6035,121.7348,121.5754,121.5754,17811.0
2018-03-05 11:15:00,129.63,129.8,129.54,129.77,34350.0,121.566,121.7254,121.4816,121.6973,34350.0
2018-03-05 11:20:00,129.79,130.14,129.67,130.14,21600.0,121.716,122.0442,121.6035,122.0442,21600.0
2018-03-05 11:25:00,130.17,130.25,129.94,130.18,13050.0,122.0724,122.1474,121.8567,122.0818,13050.0
2018-03-05 11:30:00,130.18,130.22,130.02,130.09,8001.0,122.0818,122.1193,121.9317,121.9974,8001.0
2018-03-05 11:35:00,130.09,130.24,130.0,130.21,9900.0,121.9974,122.138,121.913,122.1099,9900.0
2018-03-05 11:40:00,130.31,130.49,130.31,130.49,10200.0,122.2037,122.3725,122.2037,122.3725,10200.0
2018-03-05 11:45:00,130.56,130.61,130.33,130.33,6900.0,122.4381,122.485,122.2224,122.2224,6900.0
2018-03-05 11:50:00,130.39,130.66,130.39,130.66,24171.0,122.2787,122.5319,122.2787,122.5319,24171.0
2018-03-05 11:55:00,130.63,130.66,130.48,130.54,27828.0,122.5038,122.5319,122.3631,122.4194,27828.0
2018-03-05 12:00:00,130.5,130.83,130.5,130.6,25635.0,122.3819,122.6913,122.3819,122.4756,25635.0
2018-03-05 12:05:00,130.62,130.62,130.51,130.55,24510.0,122.4944,122.4944,122.3912,122.4287,24510.0
2018-03-05 12:10:00,130.61,130.9,130.51,130.66,45390.0,122.485,122.757,122.3912,122.5319,45390.0
2018-03-05 12:15:00,130.63,130.63,130.43,130.5,19443.0,122.5038,122.5038,122.3162,122.3819,19443.0
2018-03-05 12:20:00,130.52,130.52,130.23,130.37,13296.0,122.4006,122.4006,122.1286,122.2599,13296.0
2018-03-05 12:25:00,130.33,130.49,130.19,130.49,15000.0,122.2224,122.3725,122.0911,122.3725,15000.0
2018-03-05 12:30:00,130.42,130.62,130.33,130.53,27087.0,122.3068,122.4944,122.2224,122.41,27087.0
2018-03-05 12:35:00,130.59,130.71,130.58,130.71,20094.0,122.4663,122.5788,122.4569,122.5788,20094.0
2018-03-05 12:40:00,130.64,130.77,130.61,130.61,12348.0,122.5131,122.6351,122.485,122.485,12348.0
2018-03-05 12:45:00,130.6,130.81,130.58,130.58,12300.0,122.4756,122.6726,122.4569,122.4569,12300.0
2018-03-05 12:50:00,130.65,130.75,130.6,130.67,21153.0,122.5225,122.6163,122.4756,122.5413,21153.0
2018-03-05 12:55:00,130.62,130.76,130.62,130.75,20019.0,122.4944,122.6257,122.4944,122.6163,20019.0
2018-03-05 13:00:00,130.75,130.95,130.75,130.83,11508.0,122.6163,122.8039,122.6163,122.6913,11508.0
2018-03-05 13:05:00,130.87,130.88,130.8,130.88,8262.0,122.7288,122.7382,122.6632,122.7382,8262.0
2018-03-05 13:10:00,130.93,131.12,130.89,130.93,16761.0,122.7851,122.9633,122.7476,122.7851,16761.0
2018-03-05 13:15:00,130.97,131.01,130.91,131.0,10569.0,122.8226,122.8601,122.7663,122.8507,10569.0
2018-03-05 13:20:00,131.02,131.09,130.92,130.93,23943.0,122.8695,122.9351,122.7757,122.7851,23943.0
2018-03-05 13:25:00,131.04,131.04,130.85,130.93,18729.0,122.8883,122.8883,122.7101,122.7851,18729.0
2018-03-05 13:30:00,131.03,131.05,130.83,130.84,14100.0,122.8789,122.8976,122.6913,122.7007,14100.0
2018-03-05 13:35:00,130.83,130.99,130.71,130.82,21750.0,122.6913,122.8414,122.5788,122.6819,21750.0
2018-03-05 13:40:00,130.93,131.05,130.84,130.97,15870.0,122.7851,122.8976,122.7007,122.8226,15870.0
2018-03-05 13:45:00,131.03,131.03,130.83,130.99,7500.0,122.8789,122.8789,122.6913,122.8414,7500.0
2018-03-05 13:50:00,130.93,130.95,130.82,130.86,16716.0,122.7851,122.8039,122.6819,122.7195,16716.0
2018-03-05 13:55:00,130.87,130.95,130.82,130.87,11238.0,122.7288,122.8039,122.6819,122.7288,11238.0
2018-03-05 14:00:00,130.91,131.0,130.82,130.82,11106.0,122.7663,122.8507,122.6819,122.6819,11106.0
2018-03-05 14:05:00,130.83,130.88,130.72,130.87,11148.0,122.6913,122.7382,122.5882,122.7288,11148.0
2018-03-05 14:10:00,130.84,130.84,130.67,130.67,8700.0,122.7007,122.7007,122.5413,122.5413,8700.0
2018-03-05 14:15:00,130.67,130.72,130.51,130.54,18600.0,122.5413,122.5882,122.3912,122.4194,18600.0
2018-03-05 14:20:00,130.55,130.59,130.48,130.54,8130.0,122.4287,122.4663,122.3631,122.4194,8130.0
2018-03-05 14:25:00,130.63,130.72,130.59,130.65,12186.0,122.5038,122.5882,122.4663,122.5225,12186.0
2018-03-05 14:30:00,130.63,130.7,130.55,130.61,22200.0,122.5038,122.5694,122.4287,122.485,22200.0
2018-03-05 14:35:00,130.6,130.69,130.51,130.51,15192.0,122.4756,122.56,122.3912,122.3912,15192.0
2018-03-05 14:40:00,130.56,130.89,130.56,130.88,8424.0,122.4381,122.7476,122.4381,122.7382,8424.0
2018-03-05 14:45:00,130.89,130.96,130.83,130.89,23865.0,122.7476,122.8132,122.6913,122.7476,23865.0
2018-03-05 14:50:00,130.96,131.03,130.83,130.83,11910.0,122.8132,122.8789,122.6913,122.6913,11910.0
2018-03-05 14:55:00,130.97,131.11,130.91,131.04,21999.0,122.8226,122.9539,122.7663,122.8883,21999.0
2018-03-05 15:00:00,131.04,131.17,130.98,131.13,24000.0,122.8883,123.0102,122.832,122.9727,24000.0
2018-03-05 15:05:00,131.18,131.22,131.0,131.02,18195.0,123.0196,123.0571,122.8507,122.8695,18195.0
2018-03-05 15:10:00,131.07,131.18,131.02,131.14,11496.0,122.9164,123.0196,122.8695,122.982,11496.0
2018-03-05 15:15:00,131.17,131.19,131.12,131.18,21303.0,123.0102,123.0289,122.9633,123.0196,21303.0
2018-03-05 15:20:00,131.19,131.2,131.05,131.15,28479.0,123.0289,123.0383,122.8976,122.9914,28479.0
2018-03-05 15:25:00,131.15,131.21,131.04,131.09,17769.0,122.9914,123.0477,122.8883,122.9351,17769.0
2018-03-05 15:30:00,131.11,131.38,131.11,131.36,18747.0,122.9539,123.2071,122.9539,123.1884,18747.0
2018-03-05 15:35:00,131.39,131.52,131.37,131.47,15093.0,123.2165,123.3384,123.1977,123.2915,15093.0
2018-03-05 15:40:00,131.48,131.66,131.48,131.53,26700.0,123.3009,123.4697,123.3009,123.3478,26700.0
2018-03-05 15:45:00,131.46,131.55,131.39,131.39,28236.0,123.2821,123.3665,123.2165,123.2165,28236.0
2018-03-05 15:50:00,131.4,131.4,131.16,131.2,37350.0,123.2259,123.2259,123.0008,123.0383,37350.0
2018-03-05 15:55:00,131.22,131.34,130.97,131.04,111960.0,123.0571,123.1696,122.8226,122.8883,111960.0
2018-03-06 09:30:00,131.03,131.03,130.39,130.83,52185.0,122.8789,122.8789,122.2787,122.6913,52185.0
2018-03-06 09:35:00,131.02,131.14,130.95,130.97,8700.0,122.8695,122.982,122.8039,122.8226,8700.0
2018-03-06 09:40:00,131.17,131.32,130.97,131.08,12540.0,123.0102,123.1508,122.8226,122.9258,12540.0
2018-03-06 09:45:00,130.91,131.2,130.91,131.0,7452.0,122.7663,123.0383,122.7663,122.8507,7452.0
2018-03-06 09:50:00,131.05,131.21,131.05,131.14,11238.0,122.8976,123.0477,122.8976,122.982,11238.0
2018-03-06 09:55:00,131.04,131.19,130.68,130.68,16173.0,122.8883,123.0289,122.5507,122.5507,16173.0
2018-03-06 10:00:00,130.72,130.74,130.4,130.4,11880.0,122.5882,122.6069,122.2881,122.2881,11880.0
2018-03-06 10:05:00,130.57,130.59,130.4,130.52,12903.0,122.4475,122.4663,122.2881,122.4006,12903.0
2018-03-06 10:10:00,130.56,130.57,130.32,130.32,22191.0,122.4381,122.4475,122.213,122.213,22191.0
2018-03-06 10:15:00,130.36,130.75,130.33,130.75,8445.0,122.2506,122.6163,122.2224,122.6163,8445.0
2018-03-06 10:20:00,130.75,131.06,130.69,131.06,7572.0,122.6163,122.907,122.56,122.907,7572.0
2018-03-06 10:25:00,131.02,131.33,130.92,131.28,15264.0,122.8695,123.1602,122.7757,123.1133,15264.0
2018-03-06 10:30:00,131.29,131.49,131.29,131.38,7188.0,123.1227,123.3103,123.1227,123.2071,7188.0
2018-03-06 10:35:00,131.38,131.58,131.38,131.58,4527.0,123.2071,123.3947,123.2071,123.3947,4527.0
2018-03-06 10:40:00,131.6,131.77,131.56,131.77,11130.0,123.4134,123.5728,123.3759,123.5728,11130.0
2018-03-06 10:45:00,131.77,131.77,131.67,131.7,5052.0,123.5728,123.5728,123.4791,123.5072,5052.0
2018-03-06 10:50:00,131.69,131.75,131.5,131.5,5925.0,123.4978,123.5541,123.3196,123.3196,5925.0
2018-03-06 10:55:00,131.48,131.69,131.48,131.54,16197.0,123.3009,123.4978,123.3009,123.3572,16197.0
2018-03-06 11:00:00,131.65,131.89,131.65,131.89,13233.0,123.4603,123.6854,123.4603,123.6854,13233.0
2018-03-06 11:05:00,131.87,132.04,131.87,132.03,9108.0,123.6666,123.8261,123.6666,123.8167,9108.0
2018-03-06 11:10:00,131.93,132.2,131.93,132.16,9687.0,123.7229,123.9761,123.7229,123.9386,9687.0
2018-03-06 11:15:00,132.19,132.22,132.07,132.21,10530.0,123.9667,123.9949,123.8542,123.9855,10530.0
2018-03-06 11:20:00,132.2,132.2,132.06,132.14,7788.0,123.9761,123.9761,123.8448,123.9198,7788.0
2018-03-06 11:25:00,132.14,132.31,132.13,132.19,9699.0,123.9198,124.0793,123.9105,123.9667,9699.0
2018-03-06 11:30:00,132.19,132.21,132.08,132.21,9570.0,123.9667,123.9855,123.8636,123.9855,9570.0
2018-03-06 11:35:00,132.23,132.4,132.2,132.33,18597.0,124.0042,124.1637,123.9761,124.098,18597.0
2018-03-06 11:40:00,132.31,132.56,132.27,132.49,13647.0,124.0793,124.3137,124.0417,124.2481,13647.0
2018-03-06 11:45:00,132.49,132.58,132.49,132.54,3945.0,124.2481,124.3325,124.2481,124.2949,3945.0
2018-03-06 11:50:00,132.62,132.67,132.53,132.65,16107.0,124.37,124.4169,124.2856,124.3981,16107.0
2018-03-06 11:55:00,132.69,132.73,132.59,132.73,8700.0,124.4356,124.4731,124.3418,124.4731,8700.0
2018-03-06 12:00:00,132.71,132.82,132.69,132.76,6648.0,124.4544,124.5575,124.4356,124.5013,6648.0
2018-03-06 12:05:00,132.78,132.79,132.69,132.79,6000.0,124.52,124.5294,124.4356,124.5294,6000.0
2018-03-06 12:10:00,132.8,132.95,132.8,132.93,11328.0,124.5388,124.6794,124.5388,124.6607,11328.0
2018-03-06 12:15:00,132.95,132.97,132.89,132.93,3300.0,124.6794,124.6982,124.6232,124.6607,3300.0
2018-03-06 12:20:00,132.92,133.04,132.84,132.84,13782.0,124.6513,124.7638,124.5763,124.5763,13782.0
2018-03-06 12:25:00,132.83,132.93,132.82,132.84,8712.0,124.5669,124.6607,124.5575,124.5763,8712.0
2018-03-06 12:30:00,132.83,132.89,132.76,132.89,3711.0,124.5669,124.6232,124.5013,124.6232,3711.0
2018-03-06 12:35:00,132.93,133.04,132.9,132.96,8400.0,124.6607,124.7638,124.6326,124.6888,8400.0
2018-03-06 12:40:00,133.03,133.09,133.02,133.07,4800.0,124.7545,124.8107,124.7451,124.792,4800.0
2018-03-06 12:45:00,133.09,133.15,133.06,133.12,6600.0,124.8107,124.867,124.7826,124.8389,6600.0
2018-03-06 12:50:00,133.17,133.24,133.17,133.24,4479.0,124.8858,124.9514,124.8858,124.9514,4479.0
2018-03-06 12:55:00,133.21,133.48,133.21,133.47,17346.0,124.9233,125.1765,124.9233,125.1671,17346.0
2018-03-06 13:00:00,133.47,133.47,133.31,133.37,5100.0,125.1671,125.1671,125.017,125.0733,5100.0
2018-03-06 13:05:00,133.29,133.51,133.29,133.36,10716.0,124.9983,125.2046,124.9983,125.0639,10716.0
2018-03-06 13:10:00,133.34,133.5,133.33,133.35,5559.0,125.0452,125.1952,125.0358,125.0546,5559.0
2018-03-06 13:15:00,133.42,133.74,133.42,133.64,14769.0,125.1202,125.4203,125.1202,125.3265,14769.0
2018-03-06 13:20:00,133.64,134.33,133.62,134.16,27336.0,125.3265,125.9736,125.3078,125.8142,27336.0
2018-03-06 13:25:00,134.11,134.39,134.07,134.39,17742.0,125.7673,126.0299,125.7298,126.0299,17742.0
2018-03-06 13:30:00,134.39,134.44,134.3,134.43,20427.0,126.0299,126.0768,125.9455,126.0674,20427.0
2018-03-06 13:35:00,134.57,134.84,134.41,134.8,24690.0,126.1987,126.4519,126.0486,126.4144,24690.0
2018-03-06 13:40:00,134.79,134.89,134.74,134.82,22119.0,126.405,126.4988,126.3581,126.4331,22119.0
2018-03-06 13:45:00,134.87,135.05,134.68,134.79,34071.0,126.48,126.6488,126.3018,126.405,34071.0
2018-03-06 13:50:00,134.78,134.97,134.7,134.91,32193.0,126.3956,126.5738,126.3206,126.5175,32193.0
2018-03-06 13:55:00,134.91,134.91,134.65,134.75,35694.0,126.5175,126.5175,126.2737,126.3675,35694.0
2018-03-06 14:00:00,134.72,134.93,134.71,134.91,31269.0,126.3393,126.5363,126.33,126.5175,31269.0
2018-03-06 14:05:00,134.89,135.12,134.84,135.06,22599.0,126.4988,126.7145,126.4519,126.6582,22599.0
2018-03-06 14:10:00,135.11,135.2,134.89,134.95,23742.0,126.7051,126.7895,126.4988,126.555,23742.0
2018-03-06 14:15:00,134.89,134.89,134.49,134.52,18528.0,126.4988,126.4988,126.1236,126.1518,18528.0
2018-03-06 14:20:00,134.55,134.58,134.46,134.46,11472.0,126.1799,126.208,126.0955,126.0955,11472.0
2018-03-06 14:25:00,134.43,134.44,134.39,134.42,6000.0,126.0674,126.0768,126.0299,126.058,6000.0
2018-03-06 14:30:00,134.43,134.61,134.41,134.61,5430.0,126.0674,126.2362,126.0486,126.2362,5430.0
2018-03-06 14:35:00,134.58,134.58,134.46,134.48,3438.0,126.208,126.208,126.0955,126.1143,3438.0
2018-03-06 14:40:00,134.48,134.48,134.4,134.4,3000.0,126.1143,126.1143,126.0392,126.0392,3000.0
2018-03-06 14:45:00,134.4,134.5,134.39,134.46,5850.0,126.0392,126.133,126.0299,126.0955,5850.0
2018-03-06 14:50:00,134.61,134.62,134.3,134.3,15390.0,126.2362,126.2456,125.9455,125.9455,15390.0
2018-03-06 14:55:00,134.27,134.27,134.1,134.12,8580.0,125.9173,125.9173,125.7579,125.7767,8580.0
2018-03-06 15:00:00,134.19,134.28,133.95,134.06,7494.0,125.8423,125.9267,125.6172,125.7204,7494.0
2018-03-06 15:05:00,134.02,134.22,134.02,134.22,8559.0,125.6829,125.8704,125.6829,125.8704,8559.0
2018-03-06 15:10:00,134.16,134.2,134.01,134.06,10902.0,125.8142,125.8517,125.6735,125.7204,10902.0
2018-03-06 15:15:00,133.95,133.97,133.84,133.93,5400.0,125.6172,125.636,125.5141,125.5985,5400.0
2018-03-06 15:20:00,133.93,134.03,133.93,134.03,7473.0,125.5985,125.6923,125.5985,125.6923,7473.0
2018-03-06 15:25:00,134.0,134.11,133.94,134.03,12111.0,125.6641,125.7673,125.6079,125.6923,12111.0
2018-03-06 15:30:00,134.03,134.12,134.01,134.07,6750.0,125.6923,125.7767,125.6735,125.7298,6750.0
2018-03-06 15:35:00,134.05,134.29,133.97,134.14,17007.0,125.711,125.9361,125.636,125.7954,17007.0
2018-03-06 15:40:00,134.1,134.13,133.89,133.93,13929.0,125.7579,125.786,125.561,125.5985,13929.0
2018-03-06 15:45:00,133.93,134.01,133.67,133.69,20742.0,125.5985,125.6735,125.3547,125.3734,20742.0
2018-03-06 15:50:00,133.63,133.75,133.58,133.67,15600.0,125.3171,125.4297,125.2703,125.3547,15600.0
2018-03-06 15:55:00,133.6,133.68,133.53,133.62,78747.0,125.289,125.364,125.2234,125.3078,78747.0
2018-03-07 09:30:00,132.16,132.96,131.82,132.82,34236.0,123.9386,124.6888,123.6197,124.5575,34236.0
2018-03-07 09:35:00,132.67,132.94,132.52,132.91,7047.0,124.4169,124.6701,124.2762,124.6419,7047.0
2018-03-07 09:40:00,132.91,133.63,132.76,133.45,41613.0,124.6419,125.3171,124.5013,125.1483,41613.0
2018-03-07 09:45:00,133.43,133.78,133.38,133.66,16836.0,125.1296,125.4578,125.0827,125.3453,16836.0
2018-03-07 09:50:00,133.66,134.14,133.57,134.07,154917.0,125.3453,125.7954,125.2609,125.7298,154917.0
2018-03-07 09:55:00,133.92,134.84,133.92,134.69,93690.0,125.5891,126.4519,125.5891,126.3112,93690.0
2018-03-07 10:00:00,134.62,135.17,134.38,134.76,33861.0,126.2456,126.7613,126.0205,126.3768,33861.0
2018-03-07 10:05:00,134.61,134.73,134.25,134.26,5250.0,126.2362,126.3487,125.8986,125.9079,5250.0
2018-03-07 10:10:00,134.27,134.6,134.2,134.3,7023.0,125.9173,126.2268,125.8517,125.9455,7023.0
2018-03-07 10:15:00,134.43,134.8,134.35,134.8,8733.0,126.0674,126.4144,125.9924,126.4144,8733.0
2018-03-07 10:20:00,134.8,135.07,134.7,134.85,15609.0,126.4144,126.6676,126.3206,126.4612,15609.0
2018-03-07 10:25:00,134.81,134.85,134.67,134.77,15246.0,126.4237,126.4612,126.2924,126.3862,15246.0
2018-03-07 10:30:00,134.67,134.8,134.58,134.58,9942.0,126.2924,126.4144,126.208,126.208,9942.0
2018-03-07 10:35:00,134.8,134.82,134.47,134.58,6309.0,126.4144,126.4331,126.1049,126.208,6309.0
2018-03-07 10:40:00,134.69,134.71,134.67,134.68,2400.0,126.3112,126.33,126.2924,126.3018,2400.0
2018-03-07 10:45:00,134.71,134.71,134.63,134.68,2100.0,126.33,126.33,126.2549,126.3018,2100.0
2018-03-07 10:50:00,134.73,134.95,134.72,134.72,4800.0,126.3487,126.555,126.3393,126.3393,4800.0
2018-03-07 10:55:00,134.79,135.07,134.75,135.02,11052.0,126.405,126.6676,126.3675,126.6207,11052.0
2018-03-07 11:00:00,135.08,135.25,134.94,135.1,7920.0,126.6769,126.8364,126.5456,126.6957,7920.0
2018-03-07 11:05:00,135.2,135.2,135.1,135.1,3600.0,126.7895,126.7895,126.6957,126.6957,3600.0
2018-03-07 11:10:00,135.19,135.21,135.13,135.16,6120.0,126.7801,126.7989,126.7238,126.752,6120.0
2018-03-07 11:15:00,135.17,135.17,134.99,134.99,3993.0,126.7613,126.7613,126.5925,126.5925,3993.0
2018-03-07 11:20:00,134.9,134.91,134.79,134.91,3372.0,126.5081,126.5175,126.405,126.5175,3372.0
2018-03-07 11:25:00,135.01,135.33,134.9,135.33,24687.0,126.6113,126.9114,126.5081,126.9114,24687.0
2018-03-07 11:30:00,135.46,135.64,135.33,135.52,26022.0,127.0333,127.2021,126.9114,127.0896,26022.0
2018-03-07 11:35:00,135.63,135.73,135.63,135.7,6081.0,127.1927,127.2865,127.1927,127.2584,6081.0
2018-03-07 11:40:00,135.64,135.64,135.42,135.43,3600.0,127.2021,127.2021,126.9958,127.0052,3600.0
2018-03-07 11:45:00,135.43,135.46,135.42,135.42,2583.0,127.0052,127.0333,126.9958,126.9958,2583.0
2018-03-07 11:50:00,135.34,135.34,135.03,135.07,6000.0,126.9208,126.9208,126.63,126.6676,6000.0
2018-03-07 11:55:00,134.93,135.13,134.93,135.09,3900.0,126.5363,126.7238,126.5363,126.6863,3900.0
2018-03-07 12:00:00,134.96,135.03,134.58,134.69,28380.0,126.5644,126.63,126.208,126.3112,28380.0
2018-03-07 12:05:00,134.73,134.95,134.6,134.94,29502.0,126.3487,126.555,126.2268,126.5456,29502.0
2018-03-07 12:10:00,134.82,134.92,134.72,134.92,17481.0,126.4331,126.5269,126.3393,126.5269,17481.0
2018-03-07 12:15:00,134.89,134.96,134.83,134.83,6861.0,126.4988,126.5644,126.4425,126.4425,6861.0
2018-03-07 12:20:00,134.82,134.88,134.61,134.78,11142.0,126.4331,126.4894,126.2362,126.3956,11142.0
2018-03-07 12:25:00,134.7,134.96,134.69,134.87,6600.0,126.3206,126.5644,126.3112,126.48,6600.0
2018-03-07 12:30:00,134.9,135.13,134.9,135.13,14502.0,126.5081,126.7238,126.5081,126.7238,14502.0
2018-03-07 12:35:00,135.11,135.16,134.83,134.83,6600.0,126.7051,126.752,126.4425,126.4425,6600.0
2018-03-07 12:40:00,134.83,134.95,134.74,134.94,3000.0,126.4425,126.555,126.3581,126.5456,3000.0
2018-03-07 12:45:00,135.03,135.21,135.03,135.2,7542.0,126.63,126.7989,126.63,126.7895,7542.0
2018-03-07 12:50:00,135.19,135.3,135.09,135.11,11574.0,126.7801,126.8833,126.6863,126.7051,11574.0
2018-03-07 12:55:00,135.13,135.17,135.04,135.06,6300.0,126.7238,126.7613,126.6394,126.6582,6300.0
2018-03-07 13:00:00,135.01,135.01,134.84,134.85,3000.0,126.6113,126.6113,126.4519,126.4612,3000.0
2018-03-07 13:05:00,134.79,134.87,134.75,134.82,13554.0,126.405,126.48,126.3675,126.4331,13554.0
2018-03-07 13:10:00,134.81,134.92,134.79,134.9,9594.0,126.4237,126.5269,126.405,126.5081,9594.0
2018-03-07 13:15:00,134.92,135.02,134.83,134.93,7182.0,126.5269,126.6207,126.4425,126.5363,7182.0
2018-03-07 13:20:00,135.05,135.12,134.9,135.07,10818.0,126.6488,126.7145,126.5081,126.6676,10818.0
2018-03-07 13:25:00,135.14,135.2,135.07,135.2,2700.0,126.7332,126.7895,126.6676,126.7895,2700.0
2018-03-07 13:30:00,135.44,135.44,135.0,135.05,14760.0,127.0145,127.0145,126.6019,126.6488,14760.0
2018-03-07 13:35:00,135.1,135.24,135.1,135.18,8628.0,126.6957,126.827,126.6957,126.7707,8628.0
2018-03-07 13:40:00,135.19,135.3,135.11,135.3,8328.0,126.7801,126.8833,126.7051,126.8833,8328.0
2018-03-07 13:45:00,135.24,135.43,135.24,135.43,8091.0,126.827,127.0052,126.827,127.0052,8091.0
2018-03-07 13:50:00,135.38,135.55,135.38,135.55,3588.0,126.9583,127.1177,126.9583,127.1177,3588.0
2018-03-07 13:55:00,135.5,135.52,135.38,135.49,10917.0,127.0708,127.0896,126.9583,127.0614,10917.0
2018-03-07 14:00:00,135.39,135.52,135.32,135.4,5100.0,126.9677,127.0896,126.902,126.977,5100.0
2018-03-07 14:05:00,135.41,135.51,135.4,135.46,4800.0,126.9864,127.0802,126.977,127.0333,4800.0
2018-03-07 14:10:00,135.54,135.77,135.54,135.62,6600.0,127.1083,127.324,127.1083,127.1833,6600.0
2018-03-07 14:15:00,135.65,135.65,135.55,135.64,1554.0,127.2115,127.2115,127.1177,127.2021,1554.0
2018-03-07 14:20:00,135.56,135.78,135.53,135.72,22854.0,127.1271,127.3334,127.0989,127.2771,22854.0
2018-03-07 14:25:00,135.69,135.86,135.61,135.61,21600.0,127.249,127.4084,127.174,127.174,21600.0
2018-03-07 14:30:00,135.62,135.64,135.43,135.64,11430.0,127.1833,127.2021,127.0052,127.2021,11430.0
2018-03-07 14:35:00,135.78,135.92,135.74,135.86,3000.0,127.3334,127.4647,127.2959,127.4084,3000.0
2018-03-07 14:40:00,135.93,135.99,135.84,135.85,14481.0,127.4741,127.5303,127.3897,127.399,14481.0
2018-03-07 14:45:00,135.82,135.89,135.76,135.89,7752.0,127.3709,127.4366,127.3146,127.4366,7752.0
2018-03-07 14:50:00,135.9,135.9,135.61,135.67,10200.0,127.4459,127.4459,127.174,127.2302,10200.0
2018-03-07 14:55:00,135.62,135.79,135.61,135.77,8418.0,127.1833,127.3428,127.174,127.324,8418.0
2018-03-07 15:00:00,135.83,135.98,135.83,135.95,14064.0,127.3803,127.521,127.3803,127.4928,14064.0
2018-03-07 15:05:00,135.99,136.22,135.95,136.12,9903.0,127.5303,127.746,127.4928,127.6522,9903.0
2018-03-07 15:10:00,136.09,136.15,135.98,135.98,10728.0,127.6241,127.6804,127.521,127.521,10728.0
2018-03-07 15:15:00,135.93,135.99,135.88,135.96,12300.0,127.4741,127.5303,127.4272,127.5022,12300.0
2018-03-07 15:20:00,135.89,136.06,135.86,136.03,9300.0,127.4366,127.596,127.4084,127.5678,9300.0
2018-03-07 15:25:00,136.0,136.12,135.93,136.08,8103.0,127.5397,127.6522,127.4741,127.6147,8103.0
2018-03-07 15:30:00,136.07,136.26,136.07,136.17,15033.0,127.6054,127.7835,127.6054,127.6991,15033.0
2018-03-07 15:35:00,136.13,136.21,136.1,136.21,16320.0,127.6616,127.7366,127.6335,127.7366,16320.0
2018-03-07 15:40:00,136.26,136.43,136.26,136.39,22515.0,127.7835,127.943,127.7835,127.9054,22515.0
2018-03-07 15:45:00,136.35,136.44,136.03,136.03,35457.0,127.8679,127.9523,127.5678,127.5678,35457.0
2018-03-07 15:50:00,136.07,136.07,135.8,135.84,48453.0,127.6054,127.6054,127.3521,127.3897,48453.0
2018-03-07 15:55:00,135.87,135.98,135.81,135.92,149121.0,127.4178,127.521,127.3615,127.4647,149121.0
2018-03-08 09:30:00,136.09,136.33,135.64,135.86,23727.0,127.6241,127.8492,127.2021,127.4084,23727.0
2018-03-08 09:35:00,135.88,136.34,135.76,135.81,7140.0,127.4272,127.8586,127.3146,127.3615,7140.0
2018-03-08 09:40:00,135.73,135.89,135.31,135.89,30900.0,127.2865,127.4366,126.8926,127.4366,30900.0
2018-03-08 09:45:00,135.84,135.91,135.56,135.66,10806.0,127.3897,127.4553,127.1271,127.2209,10806.0
2018-03-08 09:50:00,135.67,135.79,135.67,135.79,2475.0,127.2302,127.3428,127.2302,127.3428,2475.0
2018-03-08 09:55:00,135.73,135.78,135.41,135.62,15132.0,127.2865,127.3334,126.9864,127.1833,15132.0
2018-03-08 10:00:00,135.52,135.63,135.35,135.37,17040.0,127.0896,127.1927,126.9301,126.9489,17040.0
2018-03-08 10:05:00,135.37,135.51,135.03,135.28,28512.0,126.9489,127.0802,126.63,126.8645,28512.0
2018-03-08 10:10:00,135.29,135.29,134.99,134.99,33780.0,126.8739,126.8739,126.5925,126.5925,33780.0
2018-03-08 10:15:00,134.98,135.04,134.64,134.89,36159.0,126.5832,126.6394,126.2643,126.4988,36159.0
2018-03-08 10:20:00,134.82,135.05,134.82,134.86,7329.0,126.4331,126.6488,126.4331,126.4706,7329.0
2018-03-08 10:25:00,134.92,135.19,134.91,135.06,21159.0,126.5269,126.7801,126.5175,126.6582,21159.0
2018-03-08 10:30:00,134.95,135.12,134.86,135.12,6453.0,126.555,126.7145,126.4706,126.7145,6453.0
2018-03-08 10:35:00,135.11,135.11,134.89,135.1,10449.0,126.7051,126.7051,126.4988,126.6957,10449.0
2018-03-08 10:40:00,135.01,135.21,135.0,135.13,5400.0,126.6113,126.7989,126.6019,126.7238,5400.0
2018-03-08 10:45:00,135.21,135.33,135.15,135.33,6963.0,126.7989,126.9114,126.7426,126.9114,6963.0
2018-03-08 10:50:00,135.22,135.29,135.12,135.13,6618.0,126.8082,126.8739,126.7145,126.7238,6618.0
2018-03-08 10:55:00,135.22,135.43,135.22,135.43,8352.0,126.8082,127.0052,126.8082,127.0052,8352.0
2018-03-08 11:00:00,135.37,135.56,135.21,135.53,8289.0,126.9489,127.1271,126.7989,127.0989,8289.0
2018-03-08 11:05:00,135.57,135.62,135.37,135.43,6960.0,127.1365,127.1833,126.9489,127.0052,6960.0
2018-03-08 11:10:00,135.46,135.67,135.46,135.66,10404.0,127.0333,127.2302,127.0333,127.2209,10404.0
2018-03-08 11:15:00,135.69,135.73,135.54,135.59,6300.0,127.249,127.2865,127.1083,127.1552,6300.0
2018-03-08 11:20:00,135.54,135.71,135.41,135.42,10089.0,127.1083,127.2677,126.9864,126.9958,10089.0
2018-03-08 11:25:00,135.45,135.45,135.36,135.45,5856.0,127.0239,127.0239,126.9395,127.0239,5856.0
2018-03-08 11:30:00,135.26,135.33,134.93,135.0,7200.0,126.8457,126.9114,126.5363,126.6019,7200.0
2018-03-08 11:35:00,135.08,135.2,134.77,134.91,27933.0,126.6769,126.7895,126.3862,126.5175,27933.0
2018-03-08 11:40:00,134.95,135.07,134.87,134.87,12417.0,126.555,126.6676,126.48,126.48,12417.0
2018-03-08 11:45:00,134.79,134.9,134.76,134.83,7674.0,126.405,126.5081,126.3768,126.4425,7674.0
2018-03-08 11:50:00,134.88,134.89,134.67,134.89,18600.0,126.4894,126.4988,126.2924,126.4988,18600.0
2018-03-08 11:55:00,134.85,134.85,134.56,134.8,18603.0,126.4612,126.4612,126.1893,126.4144,18603.0
2018-03-08 12:00:00,134.8,134.99,134.69,134.73,13023.0,126.4144,126.5925,126.3112,126.3487,13023.0
2018-03-08 12:05:00,134.76,134.83,134.69,134.72,11550.0,126.3768,126.4425,126.3112,126.3393,11550.0
2018-03-08 12:10:00,134.71,134.72,134.54,134.55,12516.0,126.33,126.3393,126.1705,126.1799,12516.0
2018-03-08 12:15:00,134.54,134.62,134.53,134.58,11526.0,126.1705,126.2456,126.1612,126.208,11526.0
2018-03-08 12:20:00,134.58,134.64,134.57,134.57,10800.0,126.208,126.2643,126.1987,126.1987,10800.0
2018-03-08 12:25:00,134.66,134.81,134.66,134.81,4776.0,126.2831,126.4237,126.2831,126.4237,4776.0
2018-03-08 12:30:00,134.73,134.73,134.47,134.58,4203.0,126.3487,126.3487,126.1049,126.208,4203.0
2018-03-08 12:35:00,134.46,134.54,134.46,134.54,7632.0,126.0955,126.1705,126.0955,126.1705,7632.0
2018-03-08 12:40:00,134.52,134.67,134.52,134.62,4743.0,126.1518,126.2924,126.1518,126.2456,4743.0
2018-03-08 12:45:00,134.7,134.7,134.53,134.53,4350.0,126.3206,126.3206,126.1612,126.1612,4350.0
2018-03-08 12:50:00,134.43,134.44,134.18,134.32,10659.0,126.0674,126.0768,125.8329,125.9642,10659.0
2018-03-08 12:55:00,134.33,134.39,134.33,134.39,1800.0,125.9736,126.0299,125.9736,126.0299,1800.0
2018-03-08 13:00:00,134.4,134.44,134.14,134.26,16200.0,126.0392,126.0768,125.7954,125.9079,16200.0
2018-03-08 13:05:00,134.15,134.15,133.93,133.94,8400.0,125.8048,125.8048,125.5985,125.6079,8400.0
2018-03-08 13:10:00,133.95,134.08,133.91,133.91,5373.0,125.6172,125.7391,125.5797,125.5797,5373.0
2018-03-08 13:15:00,133.87,133.96,133.86,133.89,23781.0,125.5422,125.6266,125.5328,125.561,23781.0
2018-03-08 13:20:00,133.89,134.09,133.87,133.95,4797.0,125.561,125.7485,125.5422,125.6172,4797.0
2018-03-08 13:25:00,133.95,133.95,133.87,133.89,6276.0,125.6172,125.6172,125.5422,125.561,6276.0
2018-03-08 13:30:00,133.9,134.06,133.89,134.06,9003.0,125.5703,125.7204,125.561,125.7204,9003.0
2018-03-08 13:35:00,134.05,134.08,133.94,133.94,5214.0,125.711,125.7391,125.6079,125.6079,5214.0
2018-03-08 13:40:00,133.99,134.02,133.99,134.02,3600.0,125.6547,125.6829,125.6547,125.6829,3600.0
2018-03-08 13:45:00,134.02,134.14,134.0,134.06,13062.0,125.6829,125.7954,125.6641,125.7204,13062.0
2018-03-08 13:50:00,134.09,134.23,134.07,134.19,7872.0,125.7485,125.8798,125.7298,125.8423,7872.0
2018-03-08 13:55:00,134.2,134.4,134.2,134.39,10062.0,125.8517,126.0392,125.8517,126.0299,10062.0
2018-03-08 14:00:00,134.38,134.5,134.29,134.37,11988.0,126.0205,126.133,125.9361,126.0111,11988.0
2018-03-08 14:05:00,134.46,134.47,134.33,134.37,11409.0,126.0955,126.1049,125.9736,126.0111,11409.0
2018-03-08 14:10:00,134.39,134.39,134.39,134.39,1800.0,126.0299,126.0299,126.0299,126.0299,1800.0
2018-03-08 14:15:00,134.4,134.62,134.4,134.45,9681.0,126.0392,126.2456,126.0392,126.0861,9681.0
2018-03-08 14:20:00,134.45,134.49,134.27,134.35,5196.0,126.0861,126.1236,125.9173,125.9924,5196.0
2018-03-08 14:25:00,134.28,134.45,134.28,134.42,8670.0,125.9267,126.0861,125.9267,126.058,8670.0
2018-03-08 14:30:00,134.45,134.48,134.36,134.48,21627.0,126.0861,126.1143,126.0017,126.1143,21627.0
2018-03-08 14:35:00,134.44,134.53,134.43,134.53,6396.0,126.0768,126.1612,126.0674,126.1612,6396.0
2018-03-08 14:40:00,134.54,134.55,134.47,134.47,5679.0,126.1705,126.1799,126.1049,126.1049,5679.0
2018-03-08 14:45:00,134.52,134.6,134.5,134.5,5700.0,126.1518,126.2268,126.133,126.133,5700.0
2018-03-08 14:50:00,134.52,134.9,134.51,134.77,9000.0,126.1518,126.5081,126.1424,126.3862,9000.0
2018-03-08 14:55:00,134.76,134.9,134.71,134.9,14139.0,126.3768,126.5081,126.33,126.5081,14139.0
2018-03-08 15:00:00,134.89,134.89,134.67,134.73,16326.0,126.4988,126.4988,126.2924,126.3487,16326.0
2018-03-08 15:05:00,134.68,134.86,134.68,134.78,16761.0,126.3018,126.4706,126.3018,126.3956,16761.0
2018-03-08 15:10:00,134.78,134.85,134.71,134.8,21099.0,126.3956,126.4612,126.33,126.4144,21099.0
2018-03-08 15:15:00,134.84,134.85,134.75,134.8,26730.0,126.4519,126.4612,126.3675,126.4144,26730.0
2018-03-08 15:20:00,134.81,134.88,134.67,134.74,16800.0,126.4237,126.4894,126.2924,126.3581,16800.0
2018-03-08 15:25:00,134.62,134.69,134.61,134.61,4260.0,126.2456,126.3112,126.2362,126.2362,4260.0
2018-03-08 15:30:00,134.62,134.68,134.39,134.65,24531.0,126.2456,126.3018,126.0299,126.2737,24531.0
2018-03-08 15:35:00,134.64,134.71,134.54,134.54,18096.0,126.2643,126.33,126.1705,126.1705,18096.0
2018-03-08 15:40:00,134.51,134.67,134.47,134.5,15843.0,126.1424,126.2924,126.1049,126.133,15843.0
2018-03-08 15:45:00,134.43,134.62,134.37,134.56,21051.0,126.0674,126.2456,126.0111,126.1893,21051.0
2018-03-08 15:50:00,134.56,134.73,134.55,134.56,33399.0,126.1893,126.3487,126.1799,126.1893,33399.0
2018-03-08 15:55:00,134.6,134.85,134.59,134.83,67365.0,126.2268,126.4612,126.2174,126.4425,67365.0
2018-03-09 09:30:00,135.87,135.94,134.87,135.36,43452.0,127.4178,127.4834,126.48,126.9395,43452.0
2018-03-09 09:35:00,135.56,136.08,135.56,135.93,13359.0,127.1271,127.6147,127.1271,127.4741,13359.0
2018-03-09 09:40:00,136.0,136.42,136.0,136.3,17262.0,127.5397,127.9336,127.5397,127.821,17262.0
2018-03-09 09:45:00,136.37,136.43,136.27,136.33,8139.0,127.8867,127.943,127.7929,127.8492,8139.0
2018-03-09 09:50:00,136.37,136.61,136.37,136.6,6939.0,127.8867,128.1118,127.8867,128.1024,6939.0
2018-03-09 09:55:00,136.6,137.07,136.54,137.07,54957.0,128.1024,128.5431,128.0461,128.5431,54957.0
2018-03-09 10:00:00,137.07,137.22,136.91,137.0,20307.0,128.5431,128.6838,128.3931,128.4775,20307.0
2018-03-09 10:05:00,137.03,137.66,136.98,137.15,49383.0,128.5056,129.0964,128.4587,128.6182,49383.0
2018-03-09 10:10:00,137.33,137.55,137.2,137.55,18150.0,128.787,128.9933,128.6651,128.9933,18150.0
2018-03-09 10:15:00,137.55,137.55,137.16,137.16,16233.0,128.9933,128.9933,128.6275,128.6275,16233.0
2018-03-09 10:20:00,137.16,137.29,137.15,137.2,9600.0,128.6275,128.7495,128.6182,128.6651,9600.0
2018-03-09 10:25:00,137.28,137.43,137.23,137.28,30300.0,128.7401,128.8808,128.6932,128.7401,30300.0
2018-03-09 10:30:00,137.2,137.4,137.02,137.29,18912.0,128.6651,128.8526,128.4963,128.7495,18912.0
2018-03-09 10:35:00,137.37,137.46,137.25,137.41,14319.0,128.8245,128.9089,128.7119,128.862,14319.0
2018-03-09 10:40:00,137.46,137.78,137.46,137.6,16875.0,128.9089,129.209,128.9089,129.0402,16875.0
2018-03-09 10:45:00,137.77,137.97,137.7,137.9,10458.0,129.1996,129.3872,129.134,129.3215,10458.0
2018-03-09 10:50:00,137.9,138.33,137.9,138.29,34317.0,129.3215,129.7248,129.3215,129.6873,34317.0
2018-03-09 10:55:00,138.29,138.29,137.9,138.09,28071.0,129.6873,129.6873,129.3215,129.4997,28071.0
2018-03-09 11:00:00,138.15,138.23,138.04,138.09,22740.0,129.556,129.631,129.4528,129.4997,22740.0
2018-03-09 11:05:00,138.1,138.31,138.08,138.08,20175.0,129.5091,129.706,129.4903,129.4903,20175.0
2018-03-09 11:10:00,138.18,138.62,138.16,138.47,36591.0,129.5841,129.9967,129.5653,129.8561,36591.0
2018-03-09 11:15:00,138.46,138.62,138.46,138.58,13392.0,129.8467,129.9967,129.8467,129.9592,13392.0
2018-03-09 11:20:00,138.64,138.88,138.6,138.64,24951.0,130.0155,130.2405,129.978,130.0155,24951.0
2018-03-09 11:25:00,138.76,138.89,138.66,138.85,11391.0,130.128,130.2499,130.0342,130.2124,11391.0
2018-03-09 11:30:00,138.67,138.84,138.56,138.62,14493.0,130.0436,130.203,129.9405,129.9967,14493.0
2018-03-09 11:35:00,138.62,138.76,138.57,138.76,13749.0,129.9967,130.128,129.9498,130.128,13749.0
2018-03-09 11:40:00,138.77,138.77,138.44,138.44,16200.0,130.1374,130.1374,129.8279,129.8279,16200.0
2018-03-09 11:45:00,138.56,138.67,138.53,138.54,26271.0,129.9405,130.0436,129.9123,129.9217,26271.0
2018-03-09 11:50:00,138.57,139.07,138.57,139.0,38943.0,129.9498,130.4187,129.9498,130.3531,38943.0
2018-03-09 11:55:00,138.92,139.16,138.92,139.08,13863.0,130.2781,130.5031,130.2781,130.4281,13863.0
2018-03-09 12:00:00,139.23,139.35,139.11,139.34,22242.0,130.5688,130.6813,130.4562,130.6719,22242.0
2018-03-09 12:05:00,139.37,139.54,139.34,139.41,11370.0,130.7001,130.8595,130.6719,130.7376,11370.0
2018-03-09 12:10:00,139.43,139.82,139.4,139.7,46977.0,130.7563,131.1221,130.7282,131.0095,46977.0
2018-03-09 12:15:00,139.78,139.84,139.7,139.79,14376.0,131.0846,131.1408,131.0095,131.0939,14376.0
2018-03-09 12:20:00,139.8,139.97,139.79,139.95,21915.0,131.1033,131.2627,131.0939,131.244,21915.0
2018-03-09 12:25:00,139.99,139.99,139.81,139.84,23118.0,131.2815,131.2815,131.1127,131.1408,23118.0
2018-03-09 12:30:00,139.8,139.99,139.73,139.97,15384.0,131.1033,131.2815,131.0377,131.2627,15384.0
2018-03-09 12:35:00,139.97,140.24,139.86,140.21,37023.0,131.2627,131.5159,131.1596,131.4878,37023.0
2018-03-09 12:40:00,140.15,140.15,139.83,139.83,15798.0,131.4315,131.4315,131.1315,131.1315,15798.0
2018-03-09 12:45:00,139.82,139.98,139.75,139.81,30975.0,131.1221,131.2721,131.0564,131.1127,30975.0
2018-03-09 12:50:00,139.81,139.81,139.62,139.62,11916.0,131.1127,131.1127,130.9345,130.9345,11916.0
2018-03-09 12:55:00,139.74,139.74,139.64,139.64,26130.0,131.047,131.047,130.9533,130.9533,26130.0
2018-03-09 13:00:00,139.62,139.71,139.48,139.56,30615.0,130.9345,131.0189,130.8032,130.8782,30615.0
2018-03-09 13:05:00,139.55,139.61,139.28,139.52,33156.0,130.8689,130.9251,130.6157,130.8407,33156.0
2018-03-09 13:10:00,139.57,139.82,139.54,139.77,13101.0,130.8876,131.1221,130.8595,131.0752,13101.0
2018-03-09 13:15:00,139.82,139.82,139.61,139.61,18297.0,131.1221,131.1221,130.9251,130.9251,18297.0
2018-03-09 13:20:00,139.61,139.65,139.42,139.52,12228.0,130.9251,130.9626,130.747,130.8407,12228.0
2018-03-09 13:25:00,139.43,139.51,139.36,139.51,9600.0,130.7563,130.8314,130.6907,130.8314,9600.0
2018-03-09 13:30:00,139.56,139.69,139.45,139.69,10638.0,130.8782,131.0002,130.7751,131.0002,10638.0
2018-03-09 13:35:00,139.76,139.78,139.63,139.63,9915.0,131.0658,131.0846,130.9439,130.9439,9915.0
2018-03-09 13:40:00,139.77,139.79,139.61,139.74,14412.0,131.0752,131.0939,130.9251,131.047,14412.0
2018-03-09 13:45:00,139.79,139.91,139.69,139.69,14190.0,131.0939,131.2065,131.0002,131.0002,14190.0
2018-03-09 13:50:00,139.79,139.79,139.56,139.56,10785.0,131.0939,131.0939,130.8782,130.8782,10785.0
2018-03-09 13:55:00,139.59,139.63,139.47,139.59,10350.0,130.9064,130.9439,130.7938,130.9064,10350.0
2018-03-09 14:00:00,139.59,139.72,139.54,139.65,13602.0,130.9064,131.0283,130.8595,130.9626,13602.0
2018-03-09 14:05:00,139.72,139.76,139.6,139.76,7500.0,131.0283,131.0658,130.9158,131.0658,7500.0
2018-03-09 14:10:00,139.8,139.91,139.74,139.88,24042.0,131.1033,131.2065,131.047,131.1783,24042.0
2018-03-09 14:15:00,139.82,139.91,139.68,139.68,14616.0,131.1221,131.2065,130.9908,130.9908,14616.0
2018-03-09 14:20:00,139.76,139.89,139.6,139.87,13689.0,131.0658,131.1877,130.9158,131.169,13689.0
2018-03-09 14:25:00,139.86,139.86,139.62,139.78,18522.0,131.1596,131.1596,130.9345,131.0846,18522.0
2018-03-09 14:30:00,139.78,139.8,139.7,139.8,8478.0,131.0846,131.1033,131.0095,131.1033,8478.0
2018-03-09 14:35:00,139.81,139.91,139.76,139.86,33939.0,131.1127,131.2065,131.0658,131.1596,33939.0
2018-03-09 14:40:00,139.9,140.07,139.87,139.92,22776.0,131.1971,131.3565,131.169,131.2159,22776.0
2018-03-09 14:45:00,139.93,140.02,139.88,140.02,11403.0,131.2252,131.3096,131.1783,131.3096,11403.0
2018-03-09 14:50:00,140.02,140.02,139.91,139.94,10230.0,131.3096,131.3096,131.2065,131.2346,10230.0
2018-03-09 14:55:00,139.93,139.98,139.77,139.86,20490.0,131.2252,131.2721,131.0752,131.1596,20490.0
2018-03-09 15:00:00,139.89,139.9,139.8,139.88,14673.0,131.1877,131.1971,131.1033,131.1783,14673.0
2018-03-09 15:05:00,139.85,139.85,139.53,139.66,33228.0,131.1502,131.1502,130.8501,130.972,33228.0
2018-03-09 15:10:00,139.76,139.9,139.61,139.84,24480.0,131.0658,131.1971,130.9251,131.1408,24480.0
2018-03-09 15:15:00,139.84,139.85,139.74,139.83,13152.0,131.1408,131.1502,131.047,131.1315,13152.0
2018-03-09 15:20:00,139.76,139.88,139.74,139.82,15918.0,131.0658,131.1783,131.047,131.1221,15918.0
2018-03-09 15:25:00,139.88,140.04,139.83,139.99,39447.0,131.1783,131.3284,131.1315,131.2815,39447.0
2018-03-09 15:30:00,140.03,140.18,140.02,140.15,22980.0,131.319,131.4597,131.3096,131.4315,22980.0
2018-03-09 15:35:00,140.16,140.26,140.12,140.25,31002.0,131.4409,131.5347,131.4034,131.5253,31002.0
2018-03-09 15:40:00,140.27,140.48,140.27,140.36,33198.0,131.5441,131.741,131.5441,131.6285,33198.0
2018-03-09 15:45:00,140.39,140.43,140.24,140.26,49068.0,131.6566,131.6941,131.5159,131.5347,49068.0
2018-03-09 15:50:00,140.26,140.38,140.22,140.32,56226.0,131.5347,131.6472,131.4972,131.591,56226.0
2018-03-09 15:55:00,140.32,140.47,140.3,140.39,171675.0,131.591,131.7316,131.5722,131.6566,171675.0
2018-03-12 09:30:00,140.33,140.34,139.85,140.27,58218.0,131.6003,131.6097,131.1502,131.5441,58218.0
2018-03-12 09:35:00,140.27,140.32,140.06,140.28,13896.0,131.5441,131.591,131.3471,131.5535,13896.0
2018-03-12 09:40:00,140.27,140.36,140.16,140.34,6816.0,131.5441,131.6285,131.4409,131.6097,6816.0
2018-03-12 09:45:00,140.4,140.41,140.26,140.26,6222.0,131.666,131.6754,131.5347,131.5347,6222.0
2018-03-12 09:50:00,140.32,140.35,140.26,140.28,4806.0,131.591,131.6191,131.5347,131.5535,4806.0
2018-03-12 09:55:00,140.31,140.4,140.24,140.26,22311.0,131.5816,131.666,131.5159,131.5347,22311.0
2018-03-12 10:00:00,140.28,140.28,139.9,139.9,8763.0,131.5535,131.5535,131.1971,131.1971,8763.0
2018-03-12 10:05:00,139.96,140.03,139.95,139.98,4155.0,131.2534,131.319,131.244,131.2721,4155.0
2018-03-12 10:10:00,139.89,140.01,139.89,139.99,5100.0,131.1877,131.3003,131.1877,131.2815,5100.0
2018-03-12 10:15:00,139.99,140.06,139.87,140.05,5589.0,131.2815,131.3471,131.169,131.3378,5589.0
2018-03-12 10:20:00,140.05,140.1,139.97,139.97,6540.0,131.3378,131.3847,131.2627,131.2627,6540.0
2018-03-12 10:25:00,139.93,140.13,139.91,140.11,9903.0,131.2252,131.4128,131.2065,131.394,9903.0
2018-03-12 10:30:00,140.04,140.15,139.98,139.98,4500.0,131.3284,131.4315,131.2721,131.2721,4500.0
2018-03-12 10:35:00,140.06,140.1,139.94,140.1,8493.0,131.3471,131.3847,131.2346,131.3847,8493.0
2018-03-12 10:40:00,140.05,140.09,139.99,139.99,7500.0,131.3378,131.3753,131.2815,131.2815,7500.0
2018-03-12 10:45:00,139.99,140.02,139.92,139.92,2802.0,131.2815,131.3096,131.2159,131.2159,2802.0
2018-03-12 10:50:00,139.97,140.07,139.89,139.89,6900.0,131.2627,131.3565,131.1877,131.1877,6900.0
2018-03-12 10:55:00,139.82,139.82,139.53,139.62,11169.0,131.1221,131.1221,130.8501,130.9345,11169.0
2018-03-12 11:00:00,139.49,139.53,139.43,139.45,7200.0,130.8126,130.8501,130.7563,130.7751,7200.0
2018-03-12 11:05:00,139.41,139.41,139.15,139.2,16821.0,130.7376,130.7376,130.4938,130.5406,16821.0
2018-03-12 11:10:00,139.2,139.24,139.0,139.22,14055.0,130.5406,130.5782,130.3531,130.5594,14055.0
2018-03-12 11:15:00,139.15,139.26,139.13,139.19,4053.0,130.4938,130.5969,130.475,130.5313,4053.0
2018-03-12 11:20:00,139.19,139.19,139.13,139.13,2100.0,130.5313,130.5313,130.475,130.475,2100.0
2018-03-12 11:25:00,139.09,139.13,138.86,138.92,18363.0,130.4375,130.475,130.2218,130.2781,18363.0
2018-03-12 11:30:00,138.99,139.4,138.98,139.38,13200.0,130.3437,130.7282,130.3343,130.7094,13200.0
2018-03-12 11:35:00,139.43,139.57,139.28,139.55,17991.0,130.7563,130.8876,130.6157,130.8689,17991.0
2018-03-12 11:40:00,139.6,139.94,139.6,139.82,29598.0,130.9158,131.2346,130.9158,131.1221,29598.0
2018-03-12 11:45:00,139.85,139.85,139.79,139.79,3150.0,131.1502,131.1502,131.0939,131.0939,3150.0
2018-03-12 11:50:00,139.8,139.8,139.52,139.6,11388.0,131.1033,131.1033,130.8407,130.9158,11388.0
2018-03-12 11:55:00,139.61,139.61,139.41,139.46,3900.0,130.9251,130.9251,130.7376,130.7845,3900.0
2018-03-12 12:00:00,139.48,139.58,139.48,139.49,8550.0,130.8032,130.897,130.8032,130.8126,8550.0
2018-03-12 12:05:00,139.48,139.48,139.15,139.15,10164.0,130.8032,130.8032,130.4938,130.4938,10164.0
2018-03-12 12:10:00,139.15,139.22,139.07,139.19,12078.0,130.4938,130.5594,130.4187,130.5313,12078.0
2018-03-12 12:15:00,139.19,139.24,138.98,139.01,5139.0,130.5313,130.5782,130.3343,130.3625,5139.0
2018-03-12 12:20:00,138.95,139.04,138.92,139.04,8895.0,130.3062,130.3906,130.2781,130.3906,8895.0
2018-03-12 12:25:00,138.98,139.02,138.81,138.82,10047.0,130.3343,130.3718,130.1749,130.1843,10047.0
2018-03-12 12:30:00,138.9,138.95,138.9,138.93,2400.0,130.2593,130.3062,130.2593,130.2874,2400.0
2018-03-12 12:35:00,138.89,138.93,138.81,138.85,1902.0,130.2499,130.2874,130.1749,130.2124,1902.0
2018-03-12 12:40:00,138.89,139.0,138.89,138.93,3645.0,130.2499,130.3531,130.2499,130.2874,3645.0
2018-03-12 12:45:00,138.97,138.97,138.81,138.81,7227.0,130.325,130.325,130.1749,130.1749,7227.0
2018-03-12 12:50:00,138.76,138.83,138.69,138.79,6663.0,130.128,130.1937,130.0624,130.1561,6663.0
2018-03-12 12:55:00,138.7,138.83,138.7,138.77,4122.0,130.0717,130.1937,130.0717,130.1374,4122.0
2018-03-12 13:00:00,138.8,138.89,138.71,138.84,5700.0,130.1655,130.2499,130.0811,130.203,5700.0
2018-03-12 13:05:00,138.94,139.09,138.94,138.96,3600.0,130.2968,130.4375,130.2968,130.3156,3600.0
2018-03-12 13:10:00,138.96,139.07,138.96,139.07,2400.0,130.3156,130.4187,130.3156,130.4187,2400.0
2018-03-12 13:15:00,138.97,138.98,138.95,138.95,2880.0,130.325,130.3343,130.3062,130.3062,2880.0
2018-03-12 13:20:00,138.91,139.05,138.83,138.84,14100.0,130.2687,130.4,130.1937,130.203,14100.0
2018-03-12 13:25:00,138.96,139.04,138.95,138.95,3300.0,130.3156,130.3906,130.3062,130.3062,3300.0
2018-03-12 13:30:00,138.95,138.95,138.89,138.93,6627.0,130.3062,130.3062,130.2499,130.2874,6627.0
2018-03-12 13:35:00,138.89,139.0,138.89,138.98,4200.0,130.2499,130.3531,130.2499,130.3343,4200.0
2018-03-12 13:40:00,138.98,138.98,138.67,138.67,13074.0,130.3343,130.3343,130.0436,130.0436,13074.0
2018-03-12 13:45:00,138.74,138.85,138.67,138.81,7875.0,130.1093,130.2124,130.0436,130.1749,7875.0
2018-03-12 13:50:00,138.76,138.76,138.42,138.42,12708.0,130.128,130.128,129.8092,129.8092,12708.0
2018-03-12 13:55:00,138.43,138.55,138.33,138.33,7053.0,129.8185,129.9311,129.7248,129.7248,7053.0
2018-03-12 14:00:00,138.43,138.49,138.39,138.4,5538.0,129.8185,129.8748,129.781,129.7904,5538.0
2018-03-12 14:05:00,138.51,138.51,138.4,138.42,8553.0,129.8936,129.8936,129.7904,129.8092,8553.0
2018-03-12 14:10:00,138.41,138.41,138.11,138.11,3156.0,129.7998,129.7998,129.5184,129.5184,3156.0
2018-03-12 14:15:00,138.13,138.24,138.1,138.2,5406.0,129.5372,129.6404,129.5091,129.6029,5406.0
2018-03-12 14:20:00,138.28,138.33,138.18,138.31,8559.0,129.6779,129.7248,129.5841,129.706,8559.0
2018-03-12 14:25:00,138.31,138.31,138.13,138.13,4800.0,129.706,129.706,129.5372,129.5372,4800.0
2018-03-12 14:30:00,138.13,138.18,138.07,138.14,3888.0,129.5372,129.5841,129.4809,129.5466,3888.0
2018-03-12 14:35:00,138.14,138.16,138.03,138.06,7404.0,129.5466,129.5653,129.4434,129.4716,7404.0
2018-03-12 14:40:00,138.11,138.25,138.11,138.25,23184.0,129.5184,129.6497,129.5184,129.6497,23184.0
2018-03-12 14:45:00,138.3,138.3,138.18,138.18,3900.0,129.6966,129.6966,129.5841,129.5841,3900.0
2018-03-12 14:50:00,138.18,138.33,138.15,138.26,12381.0,129.5841,129.7248,129.556,129.6591,12381.0
2018-03-12 14:55:00,138.27,138.28,138.11,138.11,2742.0,129.6685,129.6779,129.5184,129.5184,2742.0
2018-03-12 15:00:00,138.19,138.37,138.19,138.34,8700.0,129.5935,129.7623,129.5935,129.7341,8700.0
2018-03-12 15:05:00,138.35,138.49,138.35,138.49,8112.0,129.7435,129.8748,129.7435,129.8748,8112.0
2018-03-12 15:10:00,138.54,138.54,138.35,138.35,8100.0,129.9217,129.9217,129.7435,129.7435,8100.0
2018-03-12 15:15:00,138.35,138.37,138.12,138.12,3882.0,129.7435,129.7623,129.5278,129.5278,3882.0
2018-03-12 15:20:00,138.15,138.32,138.12,138.2,15423.0,129.556,129.7154,129.5278,129.6029,15423.0
2018-03-12 15:25:00,138.32,138.36,138.26,138.3,7812.0,129.7154,129.7529,129.6591,129.6966,7812.0
2018-03-12 15:30:00,138.26,138.36,138.2,138.36,15450.0,129.6591,129.7529,129.6029,129.7529,15450.0
2018-03-12 15:35:00,138.36,138.48,138.26,138.48,16992.0,129.7529,129.8654,129.6591,129.8654,16992.0
2018-03-12 15:40:00,138.47,138.76,138.43,138.71,17835.0,129.8561,130.128,129.8185,130.0811,17835.0
2018-03-12 15:45:00,138.69,138.9,138.69,138.83,39249.0,130.0624,130.2593,130.0624,130.1937,39249.0
2018-03-12 15:50:00,138.83,138.86,138.75,138.76,11826.0,130.1937,130.2218,130.1186,130.128,11826.0
2018-03-12 15:55:00,138.78,138.8,138.42,138.48,66684.0,130.1468,130.1655,129.8092,129.8654,66684.0
2018-03-13 09:30:00,139.15,139.15,139.1,139.1,11040.0,130.4938,130.4938,130.4469,130.4469,11040.0
2018-03-13 09:35:00,138.99,139.29,138.99,139.29,1800.0,130.3437,130.625,130.3437,130.625,1800.0
2018-03-13 09:40:00,139.17,139.17,139.0,139.0,1500.0,130.5125,130.5125,130.3531,130.3531,1500.0
2018-03-13 09:45:00,139.17,139.28,139.02,139.25,21774.0,130.5125,130.6157,130.3718,130.5875,21774.0
2018-03-13 09:50:00,139.25,139.25,139.25,139.25,0.0,130.5875,130.5875,130.5875,130.5875,0.0
2018-03-13 09:55:00,139.11,139.17,139.08,139.17,900.0,130.4562,130.5125,130.4281,130.5125,900.0
2018-03-13 10:00:00,139.08,139.12,138.9,139.12,4503.0,130.4281,130.4656,130.2593,130.4656,4503.0
2018-03-13 10:05:00,139.17,139.21,139.13,139.13,2847.0,130.5125,130.55,130.475,130.475,2847.0
2018-03-13 10:10:00,139.13,139.17,139.11,139.11,3621.0,130.475,130.5125,130.4562,130.4562,3621.0
2018-03-13 10:15:00,139.11,139.32,139.11,139.32,4551.0,130.4562,130.6532,130.4562,130.6532,4551.0
2018-03-13 10:20:00,139.45,139.6,139.45,139.56,3636.0,130.7751,130.9158,130.7751,130.8782,3636.0
2018-03-13 10:25:00,139.51,139.59,139.42,139.47,7347.0,130.8314,130.9064,130.747,130.7938,7347.0
2018-03-13 10:30:00,139.45,139.45,139.15,139.15,6321.0,130.7751,130.7751,130.4938,130.4938,6321.0
2018-03-13 10:35:00,139.27,139.37,139.03,139.07,10428.0,130.6063,130.7001,130.3812,130.4187,10428.0
2018-03-13 10:40:00,138.93,139.36,138.93,139.27,7821.0,130.2874,130.6907,130.2874,130.6063,7821.0
2018-03-13 10:45:00,139.26,139.26,139.25,139.26,900.0,130.5969,130.5969,130.5875,130.5969,900.0
2018-03-13 10:50:00,139.33,139.33,139.08,139.15,3000.0,130.6626,130.6626,130.4281,130.4938,3000.0
2018-03-13 10:55:00,139.2,139.43,138.95,138.95,11652.0,130.5406,130.7563,130.3062,130.3062,11652.0
2018-03-13 11:00:00,139.07,139.07,138.7,138.82,4563.0,130.4187,130.4187,130.0717,130.1843,4563.0
2018-03-13 11:05:00,138.69,138.72,138.52,138.71,3600.0,130.0624,130.0905,129.9029,130.0811,3600.0
2018-03-13 11:10:00,138.72,138.82,138.55,138.55,1800.0,130.0905,130.1843,129.9311,129.9311,1800.0
2018-03-13 11:15:00,138.65,138.85,138.65,138.85,3660.0,130.0249,130.2124,130.0249,130.2124,3660.0
2018-03-13 11:20:00,138.9,138.9,138.67,138.86,1200.0,130.2593,130.2593,130.0436,130.2218,1200.0
2018-03-13 11:25:00,138.76,138.82,138.45,138.6,5064.0,130.128,130.1843,129.8373,129.978,5064.0
2018-03-13 11:30:00,138.55,138.76,138.53,138.61,6957.0,129.9311,130.128,129.9123,129.9873,6957.0
2018-03-13 11:35:00,138.36,138.36,138.15,138.16,5700.0,129.7529,129.7529,129.556,129.5653,5700.0
2018-03-13 11:40:00,138.16,138.4,138.06,138.18,8700.0,129.5653,129.7904,129.4716,129.5841,8700.0
2018-03-13 11:45:00,138.12,138.2,138.08,138.1,6357.0,129.5278,129.6029,129.4903,129.5091,6357.0
2018-03-13 11:50:00,137.97,138.06,137.85,137.85,4914.0,129.3872,129.4716,129.2746,129.2746,4914.0
2018-03-13 11:55:00,138.02,138.02,137.6,137.66,30486.0,129.434,129.434,129.0402,129.0964,30486.0
2018-03-13 12:00:00,137.65,137.73,137.47,137.48,9255.0,129.0871,129.1621,128.9183,128.9276,9255.0
2018-03-13 12:05:00,137.41,137.46,137.15,137.26,11340.0,128.862,128.9089,128.6182,128.7213,11340.0
2018-03-13 12:10:00,137.32,137.39,137.22,137.31,9030.0,128.7776,128.8432,128.6838,128.7682,9030.0
2018-03-13 12:15:00,137.28,137.55,137.28,137.52,7800.0,128.7401,128.9933,128.7401,128.9652,7800.0
2018-03-13 12:20:00,137.59,137.75,137.51,137.52,3900.0,129.0308,129.1808,128.9558,128.9652,3900.0
2018-03-13 12:25:00,137.58,137.75,137.56,137.75,5775.0,129.0214,129.1808,129.0027,129.1808,5775.0
2018-03-13 12:30:00,137.65,137.89,137.56,137.56,5700.0,129.0871,129.3121,129.0027,129.0027,5700.0
2018-03-13 12:35:00,137.68,137.77,137.55,137.62,11100.0,129.1152,129.1996,128.9933,129.0589,11100.0
2018-03-13 12:40:00,137.63,137.72,137.49,137.72,11931.0,129.0683,129.1527,128.937,129.1527,11931.0
2018-03-13 12:45:00,137.68,138.05,137.62,138.05,8727.0,129.1152,129.4622,129.0589,129.4622,8727.0
2018-03-13 12:50:00,137.97,137.97,137.8,137.8,2700.0,129.3872,129.3872,129.2277,129.2277,2700.0
2018-03-13 12:55:00,137.8,137.8,137.67,137.67,600.0,129.2277,129.2277,129.1058,129.1058,600.0
2018-03-13 13:00:00,137.76,137.91,137.65,137.91,9414.0,129.1902,129.3309,129.0871,129.3309,9414.0
2018-03-13 13:05:00,137.85,137.92,137.8,137.88,3288.0,129.2746,129.3403,129.2277,129.3028,3288.0
2018-03-13 13:10:00,137.89,137.96,137.89,137.96,1500.0,129.3121,129.3778,129.3121,129.3778,1500.0
2018-03-13 13:15:00,137.86,137.97,137.78,137.97,3090.0,129.284,129.3872,129.209,129.3872,3090.0
2018-03-13 13:20:00,137.96,137.96,137.7,137.7,3000.0,129.3778,129.3778,129.134,129.134,3000.0
2018-03-13 13:25:00,137.73,137.74,137.7,137.74,1200.0,129.1621,129.1715,129.134,129.1715,1200.0
2018-03-13 13:30:00,137.72,137.82,137.67,137.71,7200.0,129.1527,129.2465,129.1058,129.1433,7200.0
2018-03-13 13:35:00,137.76,137.76,137.6,137.76,2250.0,129.1902,129.1902,129.0402,129.1902,2250.0
2018-03-13 13:40:00,137.77,137.83,137.46,137.46,10053.0,129.1996,129.2559,128.9089,128.9089,10053.0
2018-03-13 13:45:00,137.57,137.57,137.41,137.41,900.0,129.012,129.012,128.862,128.862,900.0
2018-03-13 13:50:00,137.41,137.48,137.29,137.48,7005.0,128.862,128.9276,128.7495,128.9276,7005.0
2018-03-13 13:55:00,137.43,137.43,137.17,137.17,16335.0,128.8808,128.8808,128.6369,128.6369,16335.0
2018-03-13 14:00:00,137.11,137.22,137.03,137.07,3600.0,128.5807,128.6838,128.5056,128.5431,3600.0
2018-03-13 14:05:00,137.13,137.15,137.04,137.05,9000.0,128.5994,128.6182,128.515,128.5244,9000.0
2018-03-13 14:10:00,137.07,137.07,136.75,136.75,12663.0,128.5431,128.5431,128.2431,128.2431,12663.0
2018-03-13 14:15:00,136.87,136.99,136.83,136.83,5661.0,128.3556,128.4681,128.3181,128.3181,5661.0
2018-03-13 14:20:00,136.84,137.16,136.84,137.16,17868.0,128.3275,128.6275,128.3275,128.6275,17868.0
2018-03-13 14:25:00,137.19,137.26,137.07,137.13,17055.0,128.6557,128.7213,128.5431,128.5994,17055.0
2018-03-13 14:30:00,137.17,137.47,137.08,137.4,10725.0,128.6369,128.9183,128.5525,128.8526,10725.0
2018-03-13 14:35:00,137.3,137.42,137.2,137.39,6150.0,128.7588,128.8714,128.6651,128.8432,6150.0
2018-03-13 14:40:00,137.18,137.18,137.17,137.17,600.0,128.6463,128.6463,128.6369,128.6369,600.0
2018-03-13 14:45:00,137.17,137.31,137.05,137.15,6300.0,128.6369,128.7682,128.5244,128.6182,6300.0
2018-03-13 14:50:00,137.23,137.32,137.06,137.25,23484.0,128.6932,128.7776,128.5338,128.7119,23484.0
2018-03-13 14:55:00,137.2,137.42,137.16,137.39,8700.0,128.6651,128.8714,128.6275,128.8432,8700.0
2018-03-13 15:00:00,137.46,137.63,137.43,137.46,26814.0,128.9089,129.0683,128.8808,128.9089,26814.0
2018-03-13 15:05:00,137.45,137.53,137.38,137.5,14538.0,128.8995,128.9745,128.8339,128.9464,14538.0
2018-03-13 15:10:00,137.54,137.78,137.45,137.78,25893.0,128.9839,129.209,128.8995,129.209,25893.0
2018-03-13 15:15:00,137.76,137.82,137.67,137.8,20103.0,129.1902,129.2465,129.1058,129.2277,20103.0
2018-03-13 15:20:00,137.79,137.85,137.71,137.85,32304.0,129.2184,129.2746,129.1433,129.2746,32304.0
2018-03-13 15:25:00,137.86,138.0,137.78,137.88,20595.0,129.284,129.4153,129.209,129.3028,20595.0
2018-03-13 15:30:00,137.97,138.01,137.91,137.91,19350.0,129.3872,129.4247,129.3309,129.3309,19350.0
2018-03-13 15:35:00,137.91,138.06,137.88,137.98,25434.0,129.3309,129.4716,129.3028,129.3965,25434.0
2018-03-13 15:40:00,137.95,138.18,137.87,138.12,49275.0,129.3684,129.5841,129.2934,129.5278,49275.0
2018-03-13 15:45:00,138.12,138.12,137.84,137.88,28341.0,129.5278,129.5278,129.2652,129.3028,28341.0
2018-03-13 15:50:00,137.88,138.05,137.88,137.97,24948.0,129.3028,129.4622,129.3028,129.3872,24948.0
2018-03-13 15:55:00,137.95,138.1,137.87,137.92,64761.0,129.3684,129.5091,129.2934,129.3403,64761.0
2018-03-14 09:30:00,138.5,138.5,138.13,138.13,10233.0,129.8842,129.8842,129.5372,129.5372,10233.0
2018-03-14 09:35:00,138.14,138.16,137.78,137.78,8862.0,129.5466,129.5653,129.209,129.209,8862.0
2018-03-14 09:40:00,137.78,138.15,137.66,138.15,14466.0,129.209,129.556,129.0964,129.556,14466.0
2018-03-14 09:45:00,138.04,138.05,138.0,138.05,1500.0,129.4528,129.4622,129.4153,129.4622,1500.0
2018-03-14 09:50:00,138.17,138.29,138.17,138.29,2100.0,129.5747,129.6873,129.5747,129.6873,2100.0
2018-03-14 09:55:00,138.16,138.16,137.98,138.08,7500.0,129.5653,129.5653,129.3965,129.4903,7500.0
2018-03-14 10:00:00,138.2,138.2,138.07,138.19,1224.0,129.6029,129.6029,129.4809,129.5935,1224.0
2018-03-14 10:05:00,138.18,138.24,138.15,138.21,7404.0,129.5841,129.6404,129.556,129.6122,7404.0
2018-03-14 10:10:00,138.15,138.25,137.88,137.88,5400.0,129.556,129.6497,129.3028,129.3028,5400.0
2018-03-14 10:15:00,137.83,137.85,137.68,137.85,3279.0,129.2559,129.2746,129.1152,129.2746,3279.0
2018-03-14 10:20:00,137.85,137.85,137.85,137.85,0.0,129.2746,129.2746,129.2746,129.2746,0.0
2018-03-14 10:25:00,137.88,137.96,137.62,137.62,6600.0,129.3028,129.3778,129.0589,129.0589,6600.0
2018-03-14 10:30:00,137.73,137.75,137.66,137.72,3948.0,129.1621,129.1808,129.0964,129.1527,3948.0
2018-03-14 10:35:00,137.64,137.64,137.55,137.55,2814.0,129.0777,129.0777,128.9933,128.9933,2814.0
2018-03-14 10:40:00,137.48,137.48,137.46,137.46,1200.0,128.9276,128.9276,128.9089,128.9089,1200.0
2018-03-14 10:45:00,137.57,137.66,137.56,137.66,4956.0,129.012,129.0964,129.0027,129.0964,4956.0
2018-03-14 10:50:00,137.64,137.69,137.57,137.66,2400.0,129.0777,129.1246,129.012,129.0964,2400.0
2018-03-14 10:55:00,137.7,137.74,137.36,137.36,3900.0,129.134,129.1715,128.8151,128.8151,3900.0
2018-03-14 11:00:00,137.42,137.42,137.1,137.1,7200.0,128.8714,128.8714,128.5713,128.5713,7200.0
2018-03-14 11:05:00,137.16,137.16,137.09,137.09,1500.0,128.6275,128.6275,128.5619,128.5619,1500.0
2018-03-14 11:10:00,137.06,137.06,136.76,136.82,7200.0,128.5338,128.5338,128.2524,128.3087,7200.0
2018-03-14 11:15:00,136.78,136.91,136.64,136.64,16251.0,128.2712,128.3931,128.1399,128.1399,16251.0
2018-03-14 11:20:00,136.66,136.66,136.4,136.56,3900.0,128.1587,128.1587,127.9148,128.0649,3900.0
2018-03-14 11:25:00,136.55,136.55,136.5,136.5,600.0,128.0555,128.0555,128.0086,128.0086,600.0
2018-03-14 11:30:00,136.54,136.67,136.54,136.6,3600.0,128.0461,128.168,128.0461,128.1024,3600.0
2018-03-14 11:35:00,136.47,136.52,136.22,136.27,7800.0,127.9805,128.0274,127.746,127.7929,7800.0
2018-03-14 11:40:00,136.25,136.37,136.01,136.37,17427.0,127.7742,127.8867,127.5491,127.8867,17427.0
2018-03-14 11:45:00,136.28,136.36,136.0,136.04,16638.0,127.8023,127.8773,127.5397,127.5772,16638.0
2018-03-14 11:50:00,136.06,136.27,136.06,136.2,2400.0,127.596,127.7929,127.596,127.7273,2400.0
2018-03-14 11:55:00,136.19,136.19,136.04,136.04,2700.0,127.7179,127.7179,127.5772,127.5772,2700.0
2018-03-14 12:00:00,136.13,136.13,136.1,136.1,3300.0,127.6616,127.6616,127.6335,127.6335,3300.0
2018-03-14 12:05:00,136.07,136.11,136.06,136.1,2100.0,127.6054,127.6429,127.596,127.6335,2100.0
2018-03-14 12:10:00,136.07,136.14,135.92,135.92,3261.0,127.6054,127.671,127.4647,127.4647,3261.0
2018-03-14 12:15:00,136.02,136.14,136.02,136.12,2100.0,127.5585,127.671,127.5585,127.6522,2100.0
2018-03-14 12:20:00,136.02,136.18,136.02,136.07,3627.0,127.5585,127.7085,127.5585,127.6054,3627.0
2018-03-14 12:25:00,135.99,135.99,135.86,135.89,1704.0,127.5303,127.5303,127.4084,127.4366,1704.0
2018-03-14 12:30:00,135.89,135.89,135.89,135.89,0.0,127.4366,127.4366,127.4366,127.4366,0.0
2018-03-14 12:35:00,136.12,136.32,136.12,136.29,3609.0,127.6522,127.8398,127.6522,127.8117,3609.0
2018-03-14 12:40:00,136.3,136.3,136.02,136.18,2400.0,127.821,127.821,127.5585,127.7085,2400.0
2018-03-14 12:45:00,136.01,136.32,136.0,136.19,12036.0,127.5491,127.8398,127.5397,127.7179,12036.0
2018-03-14 12:50:00,136.26,136.29,135.99,136.22,5400.0,127.7835,127.8117,127.5303,127.746,5400.0
2018-03-14 12:55:00,136.33,136.33,136.1,136.1,1500.0,127.8492,127.8492,127.6335,127.6335,1500.0
2018-03-14 13:00:00,136.09,136.12,135.9,136.09,7200.0,127.6241,127.6522,127.4459,127.6241,7200.0
2018-03-14 13:05:00,136.09,136.2,136.09,136.12,5100.0,127.6241,127.7273,127.6241,127.6522,5100.0
2018-03-14 13:10:00,136.16,136.17,136.05,136.14,5100.0,127.6898,127.6991,127.5866,127.671,5100.0
2018-03-14 13:15:00,136.1,136.34,136.1,136.34,10470.0,127.6335,127.8586,127.6335,127.8586,10470.0
2018-03-14 13:20:00,136.34,136.41,136.28,136.37,8043.0,127.8586,127.9242,127.8023,127.8867,8043.0
2018-03-14 13:25:00,136.37,136.38,136.27,136.27,4500.0,127.8867,127.8961,127.7929,127.7929,4500.0
2018-03-14 13:30:00,136.43,136.57,136.43,136.57,8145.0,127.943,128.0742,127.943,128.0742,8145.0
2018-03-14 13:35:00,136.65,136.72,136.55,136.72,7032.0,128.1493,128.2149,128.0555,128.2149,7032.0
2018-03-14 13:40:00,136.72,136.81,136.62,136.81,5100.0,128.2149,128.2993,128.1211,128.2993,5100.0
2018-03-14 13:45:00,136.86,136.93,136.84,136.84,7335.0,128.3462,128.4119,128.3275,128.3275,7335.0
2018-03-14 13:50:00,136.89,137.12,136.85,137.12,11130.0,128.3743,128.59,128.3368,128.59,11130.0
2018-03-14 13:55:00,137.11,137.11,136.93,136.93,9588.0,128.5807,128.5807,128.4119,128.4119,9588.0
2018-03-14 14:00:00,136.98,136.98,136.82,136.82,4200.0,128.4587,128.4587,128.3087,128.3087,4200.0
2018-03-14 14:05:00,136.82,136.84,136.68,136.84,4350.0,128.3087,128.3275,128.1774,128.3275,4350.0
2018-03-14 14:10:00,136.92,136.93,136.78,136.79,6075.0,128.4025,128.4119,128.2712,128.2806,6075.0
2018-03-14 14:15:00,136.79,136.88,136.76,136.76,10566.0,128.2806,128.365,128.2524,128.2524,10566.0
2018-03-14 14:20:00,136.76,136.8,136.65,136.76,7200.0,128.2524,128.2899,128.1493,128.2524,7200.0
2018-03-14 14:25:00,136.76,136.79,136.67,136.72,4959.0,128.2524,128.2806,128.168,128.2149,4959.0
2018-03-14 14:30:00,136.72,136.83,136.68,136.79,3984.0,128.2149,128.3181,128.1774,128.2806,3984.0
2018-03-14 14:35:00,136.79,136.79,136.37,136.48,10857.0,128.2806,128.2806,127.8867,127.9898,10857.0
2018-03-14 14:40:00,136.48,136.51,136.23,136.23,11244.0,127.9898,128.018,127.7554,127.7554,11244.0
2018-03-14 14:45:00,136.15,136.35,136.15,136.34,14922.0,127.6804,127.8679,127.6804,127.8586,14922.0
2018-03-14 14:50:00,136.37,136.42,136.27,136.41,6600.0,127.8867,127.9336,127.7929,127.9242,6600.0
2018-03-14 14:55:00,136.51,136.7,136.5,136.56,11910.0,128.018,128.1962,128.0086,128.0649,11910.0
2018-03-14 15:00:00,136.59,136.6,136.34,136.4,7200.0,128.093,128.1024,127.8586,127.9148,7200.0
2018-03-14 15:05:00,136.4,136.47,136.32,136.32,12450.0,127.9148,127.9805,127.8398,127.8398,12450.0
2018-03-14 15:10:00,136.32,136.32,136.18,136.24,20385.0,127.8398,127.8398,127.7085,127.7648,20385.0
2018-03-14 15:15:00,136.28,136.49,136.2,136.33,17952.0,127.8023,127.9992,127.7273,127.8492,17952.0
2018-03-14 15:20:00,136.33,136.41,136.2,136.4,13800.0,127.8492,127.9242,127.7273,127.9148,13800.0
2018-03-14 15:25:00,136.41,136.43,136.11,136.34,18978.0,127.9242,127.943,127.6429,127.8586,18978.0
2018-03-14 15:30:00,136.31,136.37,136.23,136.23,13569.0,127.8304,127.8867,127.7554,127.7554,13569.0
2018-03-14 15:35:00,136.19,136.34,136.17,136.26,20235.0,127.7179,127.8586,127.6991,127.7835,20235.0
2018-03-14 15:40:00,136.26,136.34,136.2,136.23,45930.0,127.7835,127.8586,127.7273,127.7554,45930.0
2018-03-14 15:45:00,136.18,136.45,136.16,136.45,44775.0,127.7085,127.9617,127.6898,127.9617,44775.0
2018-03-14 15:50:00,136.44,136.44,136.26,136.32,17385.0,127.9523,127.9523,127.7835,127.8398,17385.0
2018-03-14 15:55:00,136.27,136.38,136.19,136.36,67395.0,127.7929,127.8961,127.7179,127.8773,67395.0
2018-03-15 09:30:00,136.79,137.13,136.6,136.86,12801.0,128.2806,128.5994,128.1024,128.3462,12801.0
2018-03-15 09:35:00,136.95,136.95,136.59,136.73,5700.0,128.4306,128.4306,128.093,128.2243,5700.0
2018-03-15 09:40:00,136.35,136.61,136.35,136.56,4644.0,127.8679,128.1118,127.8679,128.0649,4644.0
2018-03-15 09:45:00,136.67,136.82,136.63,136.63,7650.0,128.168,128.3087,128.1305,128.1305,7650.0
2018-03-15 09:50:00,136.44,136.54,136.44,136.54,1500.0,127.9523,128.0461,127.9523,128.0461,1500.0
2018-03-15 09:55:00,136.48,136.56,136.35,136.35,5400.0,127.9898,128.0649,127.8679,127.8679,5400.0
2018-03-15 10:00:00,136.3,136.4,136.13,136.23,10800.0,127.821,127.9148,127.6616,127.7554,10800.0
2018-03-15 10:05:00,136.21,136.21,135.87,135.93,8100.0,127.7366,127.7366,127.4178,127.4741,8100.0
2018-03-15 10:10:00,135.97,135.97,135.63,135.77,23964.0,127.5116,127.5116,127.1927,127.324,23964.0
2018-03-15 10:15:00,135.77,135.81,135.69,135.79,8772.0,127.324,127.3615,127.249,127.3428,8772.0
2018-03-15 10:20:00,135.83,135.84,135.81,135.84,1200.0,127.3803,127.3897,127.3615,127.3897,1200.0
2018-03-15 10:25:00,135.85,136.16,135.85,136.14,7221.0,127.399,127.6898,127.399,127.671,7221.0
2018-03-15 10:30:00,136.26,136.4,136.17,136.17,2700.0,127.7835,127.9148,127.6991,127.6991,2700.0
2018-03-15 10:35:00,136.27,136.27,136.04,136.04,2130.0,127.7929,127.7929,127.5772,127.5772,2130.0
2018-03-15 10:40:00,136.09,136.19,136.09,136.18,900.0,127.6241,127.7179,127.6241,127.7085,900.0
2018-03-15 10:45:00,136.16,136.47,136.16,136.26,14319.0,127.6898,127.9805,127.6898,127.7835,14319.0
2018-03-15 10:50:00,136.3,136.43,136.3,136.34,4200.0,127.821,127.943,127.821,127.8586,4200.0
2018-03-15 10:55:00,136.42,136.54,136.31,136.31,5400.0,127.9336,128.0461,127.8304,127.8304,5400.0
2018-03-15 11:00:00,136.37,136.64,136.37,136.56,5100.0,127.8867,128.1399,127.8867,128.0649,5100.0
2018-03-15 11:05:00,136.67,136.67,136.59,136.59,1200.0,128.168,128.168,128.093,128.093,1200.0
2018-03-15 11:10:00,136.57,136.66,136.52,136.52,8859.0,128.0742,128.1587,128.0274,128.0274,8859.0
2018-03-15 11:15:00,136.68,136.68,136.67,136.68,300.0,128.1774,128.1774,128.168,128.1774,300.0
2018-03-15 11:20:00,136.67,136.87,136.62,136.8,25443.0,128.168,128.3556,128.1211,128.2899,25443.0
2018-03-15 11:25:00,136.76,136.81,136.76,136.8,1500.0,128.2524,128.2993,128.2524,128.2899,1500.0
2018-03-15 11:30:00,136.73,136.73,136.71,136.71,600.0,128.2243,128.2243,128.2055,128.2055,600.0
2018-03-15 11:35:00,136.78,136.9,136.7,136.76,5790.0,128.2712,128.3837,128.1962,128.2524,5790.0
2018-03-15 11:40:00,136.74,136.74,136.63,136.63,930.0,128.2337,128.2337,128.1305,128.1305,930.0
2018-03-15 11:45:00,136.71,136.78,136.65,136.71,1842.0,128.2055,128.2712,128.1493,128.2055,1842.0
2018-03-15 11:50:00,136.64,136.64,136.46,136.46,4527.0,128.1399,128.1399,127.9711,127.9711,4527.0
2018-03-15 11:55:00,136.45,136.57,136.45,136.57,1500.0,127.9617,128.0742,127.9617,128.0742,1500.0
2018-03-15 12:00:00,136.48,136.48,136.25,136.25,3000.0,127.9898,127.9898,127.7742,127.7742,3000.0
2018-03-15 12:05:00,136.47,136.58,136.47,136.57,7911.0,127.9805,128.0836,127.9805,128.0742,7911.0
2018-03-15 12:10:00,136.51,136.51,136.51,136.51,600.0,128.018,128.018,128.018,128.018,600.0
2018-03-15 12:15:00,136.36,136.38,136.3,136.3,3003.0,127.8773,127.8961,127.821,127.821,3003.0
2018-03-15 12:20:00,136.41,136.41,136.41,136.41,900.0,127.9242,127.9242,127.9242,127.9242,900.0
2018-03-15 12:25:00,136.34,136.34,136.31,136.31,2406.0,127.8586,127.8586,127.8304,127.8304,2406.0
2018-03-15 12:30:00,136.19,136.27,135.96,135.97,6798.0,127.7179,127.7929,127.5022,127.5116,6798.0
2018-03-15 12:35:00,136.2,136.2,136.03,136.03,3156.0,127.7273,127.7273,127.5678,127.5678,3156.0
2018-03-15 12:40:00,136.18,136.26,136.17,136.19,2400.0,127.7085,127.7835,127.6991,127.7179,2400.0
2018-03-15 12:45:00,136.29,136.29,136.06,136.14,3258.0,127.8117,127.8117,127.596,127.671,3258.0
2018-03-15 12:50:00,136.16,136.27,136.13,136.13,3312.0,127.6898,127.7929,127.6616,127.6616,3312.0
2018-03-15 12:55:00,136.06,136.19,136.06,136.13,1800.0,127.596,127.7179,127.596,127.6616,1800.0
2018-03-15 13:00:00,136.2,136.26,136.16,136.21,7653.0,127.7273,127.7835,127.6898,127.7366,7653.0
2018-03-15 13:05:00,136.23,136.23,136.17,136.21,2700.0,127.7554,127.7554,127.6991,127.7366,2700.0
2018-03-15 13:10:00,136.17,136.28,136.03,136.08,17196.0,127.6991,127.8023,127.5678,127.6147,17196.0
2018-03-15 13:15:00,136.04,136.04,135.93,135.93,6150.0,127.5772,127.5772,127.4741,127.4741,6150.0
2018-03-15 13:20:00,135.95,136.0,135.88,136.0,4545.0,127.4928,127.5397,127.4272,127.5397,4545.0
2018-03-15 13:25:00,135.89,135.94,135.84,135.91,5109.0,127.4366,127.4834,127.3897,127.4553,5109.0
2018-03-15 13:30:00,135.89,136.05,135.89,135.98,4500.0,127.4366,127.5866,127.4366,127.521,4500.0
2018-03-15 13:35:00,135.96,136.04,135.96,136.04,600.0,127.5022,127.5772,127.5022,127.5772,600.0
2018-03-15 13:40:00,135.98,136.09,135.98,136.09,1566.0,127.521,127.6241,127.521,127.6241,1566.0
2018-03-15 13:45:00,136.04,136.12,135.85,135.85,25092.0,127.5772,127.6522,127.399,127.399,25092.0
2018-03-15 13:50:00,135.84,135.88,135.82,135.88,2853.0,127.3897,127.4272,127.3709,127.4272,2853.0
2018-03-15 13:55:00,135.8,135.8,135.65,135.65,3300.0,127.3521,127.3521,127.2115,127.2115,3300.0
2018-03-15 14:00:00,135.6,135.64,135.57,135.63,3900.0,127.1646,127.2021,127.1365,127.1927,3900.0
2018-03-15 14:05:00,135.65,135.82,135.62,135.82,3900.0,127.2115,127.3709,127.1833,127.3709,3900.0
2018-03-15 14:10:00,135.76,135.76,135.63,135.75,9300.0,127.3146,127.3146,127.1927,127.3053,9300.0
2018-03-15 14:15:00,135.76,135.86,135.74,135.8,4293.0,127.3146,127.4084,127.2959,127.3521,4293.0
2018-03-15 14:20:00,135.84,135.88,135.83,135.83,2424.0,127.3897,127.4272,127.3803,127.3803,2424.0
2018-03-15 14:25:00,135.9,135.91,135.8,135.87,10551.0,127.4459,127.4553,127.3521,127.4178,10551.0
2018-03-15 14:30:00,135.92,135.98,135.87,135.98,4107.0,127.4647,127.521,127.4178,127.521,4107.0
2018-03-15 14:35:00,135.99,136.05,135.97,135.97,2595.0,127.5303,127.5866,127.5116,127.5116,2595.0
2018-03-15 14:40:00,136.01,136.06,135.86,135.92,9102.0,127.5491,127.596,127.4084,127.4647,9102.0
2018-03-15 14:45:00,135.89,135.91,135.83,135.84,2739.0,127.4366,127.4553,127.3803,127.3897,2739.0
2018-03-15 14:50:00,135.77,135.92,135.77,135.88,3606.0,127.324,127.4647,127.324,127.4272,3606.0
2018-03-15 14:55:00,135.84,136.0,135.82,136.0,2706.0,127.3897,127.5397,127.3709,127.5397,2706.0
2018-03-15 15:00:00,135.98,136.13,135.98,136.13,6198.0,127.521,127.6616,127.521,127.6616,6198.0
2018-03-15 15:05:00,136.16,136.19,136.12,136.17,5226.0,127.6898,127.7179,127.6522,127.6991,5226.0
2018-03-15 15:10:00,136.19,136.22,136.04,136.06,7881.0,127.7179,127.746,127.5772,127.596,7881.0
2018-03-15 15:15:00,136.06,136.19,136.06,136.17,28875.0,127.596,127.7179,127.596,127.6991,28875.0
2018-03-15 15:20:00,136.15,136.28,136.15,136.28,11691.0,127.6804,127.8023,127.6804,127.8023,11691.0
2018-03-15 15:25:00,136.21,136.28,136.15,136.2,5205.0,127.7366,127.8023,127.6804,127.7273,5205.0
2018-03-15 15:30:00,136.23,136.53,136.23,136.53,30492.0,127.7554,128.0367,127.7554,128.0367,30492.0
2018-03-15 15:35:00,136.51,136.69,136.51,136.6,24600.0,128.018,128.1868,128.018,128.1024,24600.0
2018-03-15 15:40:00,136.63,136.72,136.61,136.64,18708.0,128.1305,128.2149,128.1118,128.1399,18708.0
2018-03-15 15:45:00,136.62,136.96,136.61,136.95,32361.0,128.1211,128.44,128.1118,128.4306,32361.0
2018-03-15 15:50:00,136.92,136.95,136.79,136.82,59073.0,128.4025,128.4306,128.2806,128.3087,59073.0
2018-03-15 15:55:00,136.79,137.01,136.78,136.79,137514.0,128.2806,128.4869,128.2712,128.2806,137514.0
2018-03-16 09:30:00,136.6,136.6,135.78,136.21,221397.0,128.1024,128.1024,127.3334,127.7366,221397.0
2018-03-16 09:35:00,136.21,136.61,135.99,136.11,5520.0,127.7366,128.1118,127.5303,127.6429,5520.0
2018-03-16 09:40:00,136.11,136.67,136.11,136.44,9840.0,127.6429,128.168,127.6429,127.9523,9840.0
2018-03-16 09:45:00,136.62,136.65,136.33,136.63,4905.0,128.1211,128.1493,127.8492,128.1305,4905.0
2018-03-16 09:50:00,136.62,136.62,136.33,136.35,5100.0,128.1211,128.1211,127.8492,127.8679,5100.0
2018-03-16 09:55:00,136.37,136.62,136.37,136.51,22515.0,127.8867,128.1211,127.8867,128.018,22515.0
2018-03-16 10:00:00,136.63,136.75,136.45,136.45,10569.0,128.1305,128.2431,127.9617,127.9617,10569.0
2018-03-16 10:05:00,136.57,136.63,136.56,136.63,6900.0,128.0742,128.1305,128.0649,128.1305,6900.0
2018-03-16 10:10:00,136.54,136.61,136.54,136.58,2589.0,128.0461,128.1118,128.0461,128.0836,2589.0
2018-03-16 10:15:00,136.55,136.56,136.53,136.56,3000.0,128.0555,128.0649,128.0367,128.0649,3000.0
2018-03-16 10:20:00,136.62,136.67,136.6,136.62,5553.0,128.1211,128.168,128.1024,128.1211,5553.0
2018-03-16 10:25:00,136.6,136.67,136.47,136.51,14400.0,128.1024,128.168,127.9805,128.018,14400.0
2018-03-16 10:30:00,136.51,136.55,136.26,136.27,13950.0,128.018,128.0555,127.7835,127.7929,13950.0
2018-03-16 10:35:00,136.32,136.56,136.31,136.52,9117.0,127.8398,128.0649,127.8304,128.0274,9117.0
2018-03-16 10:40:00,136.45,136.57,136.43,136.47,6900.0,127.9617,128.0742,127.943,127.9805,6900.0
2018-03-16 10:45:00,136.41,136.47,136.35,136.38,2748.0,127.9242,127.9805,127.8679,127.8961,2748.0
2018-03-16 10:50:00,136.52,136.52,136.36,136.36,2445.0,128.0274,128.0274,127.8773,127.8773,2445.0
2018-03-16 10:55:00,136.39,136.45,136.33,136.33,1500.0,127.9054,127.9617,127.8492,127.8492,1500.0
2018-03-16 11:00:00,136.32,136.33,136.25,136.3,4902.0,127.8398,127.8492,127.7742,127.821,4902.0
2018-03-16 11:05:00,136.33,136.46,136.25,136.41,16680.0,127.8492,127.9711,127.7742,127.9242,16680.0
2018-03-16 11:10:00,136.41,136.6,136.39,136.52,18003.0,127.9242,128.1024,127.9054,128.0274,18003.0
2018-03-16 11:15:00,136.52,136.57,136.49,136.55,6300.0,128.0274,128.0742,127.9992,128.0555,6300.0
2018-03-16 11:20:00,136.6,136.73,136.6,136.73,8796.0,128.1024,128.2243,128.1024,128.2243,8796.0
2018-03-16 11:25:00,136.71,136.91,136.68,136.81,6684.0,128.2055,128.3931,128.1774,128.2993,6684.0
2018-03-16 11:30:00,136.85,137.02,136.85,136.96,7158.0,128.3368,128.4963,128.3368,128.44,7158.0
2018-03-16 11:35:00,136.9,137.01,136.9,137.0,9603.0,128.3837,128.4869,128.3837,128.4775,9603.0
2018-03-16 11:40:00,136.93,136.93,136.77,136.77,2400.0,128.4119,128.4119,128.2618,128.2618,2400.0
2018-03-16 11:45:00,136.82,136.91,136.73,136.89,11100.0,128.3087,128.3931,128.2243,128.3743,11100.0
2018-03-16 11:50:00,136.88,137.0,136.82,137.0,6900.0,128.365,128.4775,128.3087,128.4775,6900.0
2018-03-16 11:55:00,136.91,136.95,136.85,136.93,5700.0,128.3931,128.4306,128.3368,128.4119,5700.0
2018-03-16 12:00:00,136.9,136.96,136.9,136.92,3600.0,128.3837,128.44,128.3837,128.4025,3600.0
2018-03-16 12:05:00,136.84,136.84,136.76,136.76,900.0,128.3275,128.3275,128.2524,128.2524,900.0
2018-03-16 12:10:00,136.75,136.83,136.69,136.83,5235.0,128.2431,128.3181,128.1868,128.3181,5235.0
2018-03-16 12:15:00,136.83,136.85,136.83,136.83,918.0,128.3181,128.3368,128.3181,128.3181,918.0
2018-03-16 12:20:00,136.77,136.78,136.68,136.7,4884.0,128.2618,128.2712,128.1774,128.1962,4884.0
2018-03-16 12:25:00,136.71,136.78,136.71,136.72,3975.0,128.2055,128.2712,128.2055,128.2149,3975.0
2018-03-16 12:30:00,136.78,136.79,136.66,136.79,3447.0,128.2712,128.2806,128.1587,128.2806,3447.0
2018-03-16 12:35:00,136.81,136.94,136.76,136.76,4800.0,128.2993,128.4212,128.2524,128.2524,4800.0
2018-03-16 12:40:00,136.8,136.89,136.79,136.81,4200.0,128.2899,128.3743,128.2806,128.2993,4200.0
2018-03-16 12:45:00,136.74,136.81,136.73,136.79,5700.0,128.2337,128.2993,128.2243,128.2806,5700.0
2018-03-16 12:50:00,136.84,136.88,136.84,136.87,4647.0,128.3275,128.365,128.3275,128.3556,4647.0
2018-03-16 12:55:00,136.84,136.88,136.72,136.88,8706.0,128.3275,128.365,128.2149,128.365,8706.0
2018-03-16 13:00:00,136.96,137.04,136.86,136.88,22791.0,128.44,128.515,128.3462,128.365,22791.0
2018-03-16 13:05:00,136.87,136.97,136.87,136.97,2700.0,128.3556,128.4494,128.3556,128.4494,2700.0
2018-03-16 13:10:00,136.91,137.0,136.91,136.96,1200.0,128.3931,128.4775,128.3931,128.44,1200.0
2018-03-16 13:15:00,136.96,137.04,136.87,136.87,18000.0,128.44,128.515,128.3556,128.3556,18000.0
2018-03-16 13:20:00,136.97,136.98,136.86,136.89,5424.0,128.4494,128.4587,128.3462,128.3743,5424.0
2018-03-16 13:25:00,136.88,136.88,136.85,136.88,3000.0,128.365,128.365,128.3368,128.365,3000.0
2018-03-16 13:30:00,136.9,136.91,136.82,136.89,13650.0,128.3837,128.3931,128.3087,128.3743,13650.0
2018-03-16 13:35:00,136.87,136.88,136.86,136.88,4626.0,128.3556,128.365,128.3462,128.365,4626.0
2018-03-16 13:40:00,136.8,136.84,136.62,136.62,2709.0,128.2899,128.3275,128.1211,128.1211,2709.0
2018-03-16 13:45:00,136.64,136.79,136.64,136.73,16722.0,128.1399,128.2806,128.1399,128.2243,16722.0
2018-03-16 13:50:00,136.73,136.73,136.65,136.66,5118.0,128.2243,128.2243,128.1493,128.1587,5118.0
2018-03-16 13:55:00,136.68,136.77,136.67,136.77,10935.0,128.1774,128.2618,128.168,128.2618,10935.0
2018-03-16 14:00:00,136.73,136.73,136.73,136.73,300.0,128.2243,128.2243,128.2243,128.2243,300.0
2018-03-16 14:05:00,136.78,136.83,136.72,136.75,9684.0,128.2712,128.3181,128.2149,128.2431,9684.0
2018-03-16 14:10:00,136.64,136.7,136.62,136.7,3900.0,128.1399,128.1962,128.1211,128.1962,3900.0
2018-03-16 14:15:00,136.68,136.68,136.63,136.65,2070.0,128.1774,128.1774,128.1305,128.1493,2070.0
2018-03-16 14:20:00,136.58,136.7,136.57,136.68,7050.0,128.0836,128.1962,128.0742,128.1774,7050.0
2018-03-16 14:25:00,136.72,136.75,136.72,136.73,3000.0,128.2149,128.2431,128.2149,128.2243,3000.0
2018-03-16 14:30:00,136.54,136.6,136.54,136.59,3000.0,128.0461,128.1024,128.0461,128.093,3000.0
2018-03-16 14:35:00,136.6,136.68,136.59,136.62,1800.0,128.1024,128.1774,128.093,128.1211,1800.0
2018-03-16 14:40:00,136.61,136.61,136.48,136.59,10308.0,128.1118,128.1118,127.9898,128.093,10308.0
2018-03-16 14:45:00,136.53,136.54,136.41,136.41,8010.0,128.0367,128.0461,127.9242,127.9242,8010.0
2018-03-16 14:50:00,136.46,136.51,136.37,136.46,6600.0,127.9711,128.018,127.8867,127.9711,6600.0
2018-03-16 14:55:00,136.45,136.5,136.41,136.43,9600.0,127.9617,128.0086,127.9242,127.943,9600.0
2018-03-16 15:00:00,136.43,136.46,136.35,136.39,7800.0,127.943,127.9711,127.8679,127.9054,7800.0
2018-03-16 15:05:00,136.36,136.39,136.32,136.34,8700.0,127.8773,127.9054,127.8398,127.8586,8700.0
2018-03-16 15:10:00,136.36,136.39,136.33,136.35,10245.0,127.8773,127.9054,127.8492,127.8679,10245.0
2018-03-16 15:15:00,136.31,136.33,136.26,136.33,10500.0,127.8304,127.8492,127.7835,127.8492,10500.0
2018-03-16 15:20:00,136.32,136.36,136.29,136.33,5250.0,127.8398,127.8773,127.8117,127.8492,5250.0
2018-03-16 15:25:00,136.37,136.43,136.35,136.42,7761.0,127.8867,127.943,127.8679,127.9336,7761.0
2018-03-16 15:30:00,136.48,136.62,136.44,136.57,12612.0,127.9898,128.1211,127.9523,128.0742,12612.0
2018-03-16 15:35:00,136.61,136.69,136.6,136.68,9600.0,128.1118,128.1868,128.1024,128.1774,9600.0
2018-03-16 15:40:00,136.69,136.8,136.68,136.78,10500.0,128.1868,128.2899,128.1774,128.2712,10500.0
2018-03-16 15:45:00,136.81,136.85,136.68,136.73,34302.0,128.2993,128.3368,128.1774,128.2243,34302.0
2018-03-16 15:50:00,136.75,136.87,136.73,136.83,26715.0,128.2431,128.3556,128.2243,128.3181,26715.0
2018-03-16 15:55:00,136.86,136.88,136.29,136.35,175728.0,128.3462,128.365,127.8117,127.8679,175728.0
2018-03-19 09:30:00,136.19,136.19,135.6,135.6,23130.0,127.7179,127.7179,127.1646,127.1646,23130.0
2018-03-19 09:35:00,135.79,135.79,135.79,135.79,303.0,127.3428,127.3428,127.3428,127.3428,303.0
2018-03-19 09:40:00,135.86,135.86,135.13,135.27,10857.0,127.4084,127.4084,126.7238,126.8551,10857.0
2018-03-19 09:45:00,135.56,135.68,135.47,135.48,5685.0,127.1271,127.2396,127.0427,127.0521,5685.0
2018-03-19 09:50:00,135.47,135.47,135.46,135.47,300.0,127.0427,127.0427,127.0333,127.0427,300.0
2018-03-19 09:55:00,135.56,135.92,135.5,135.92,13479.0,127.1271,127.4647,127.0708,127.4647,13479.0
2018-03-19 10:00:00,135.87,135.87,135.39,135.51,3615.0,127.4178,127.4178,126.9677,127.0802,3615.0
2018-03-19 10:05:00,135.5,135.65,135.5,135.62,3000.0,127.0708,127.2115,127.0708,127.1833,3000.0
2018-03-19 10:10:00,135.67,135.85,135.58,135.81,11841.0,127.2302,127.399,127.1458,127.3615,11841.0
2018-03-19 10:15:00,135.8,136.04,135.8,135.96,8427.0,127.3521,127.5772,127.3521,127.5022,8427.0
2018-03-19 10:20:00,136.03,136.2,136.01,136.2,6285.0,127.5678,127.7273,127.5491,127.7273,6285.0
2018-03-19 10:25:00,136.17,136.31,136.17,136.31,2700.0,127.6991,127.8304,127.6991,127.8304,2700.0
2018-03-19 10:30:00,136.2,136.39,136.2,136.39,6900.0,127.7273,127.9054,127.7273,127.9054,6900.0
2018-03-19 10:35:00,136.29,136.46,136.2,136.36,21567.0,127.8117,127.9711,127.7273,127.8773,21567.0
2018-03-19 10:40:00,136.35,136.35,135.95,135.95,2100.0,127.8679,127.8679,127.4928,127.4928,2100.0
2018-03-19 10:45:00,135.88,136.08,135.85,135.85,1500.0,127.4272,127.6147,127.399,127.399,1500.0
2018-03-19 10:50:00,135.85,135.85,135.6,135.61,3600.0,127.399,127.399,127.1646,127.174,3600.0
2018-03-19 10:55:00,135.48,135.56,135.39,135.54,6456.0,127.0521,127.1271,126.9677,127.1083,6456.0
2018-03-19 11:00:00,135.54,135.54,135.37,135.47,13476.0,127.1083,127.1083,126.9489,127.0427,13476.0
2018-03-19 11:05:00,135.5,135.51,135.46,135.47,4761.0,127.0708,127.0802,127.0333,127.0427,4761.0
2018-03-19 11:10:00,135.48,135.48,135.33,135.34,6684.0,127.0521,127.0521,126.9114,126.9208,6684.0
2018-03-19 11:15:00,135.21,135.22,135.01,135.08,8400.0,126.7989,126.8082,126.6113,126.6769,8400.0
2018-03-19 11:20:00,135.05,135.09,134.93,134.98,18723.0,126.6488,126.6863,126.5363,126.5832,18723.0
2018-03-19 11:25:00,134.99,135.28,134.99,135.28,8169.0,126.5925,126.8645,126.5925,126.8645,8169.0
2018-03-19 11:30:00,135.28,135.29,135.19,135.29,2100.0,126.8645,126.8739,126.7801,126.8739,2100.0
2018-03-19 11:35:00,135.28,135.43,135.23,135.43,1800.0,126.8645,127.0052,126.8176,127.0052,1800.0
2018-03-19 11:40:00,135.31,135.37,135.17,135.17,3033.0,126.8926,126.9489,126.7613,126.7613,3033.0
2018-03-19 11:45:00,135.3,135.3,135.17,135.17,900.0,126.8833,126.8833,126.7613,126.7613,900.0
2018-03-19 11:50:00,135.17,135.17,135.05,135.05,5400.0,126.7613,126.7613,126.6488,126.6488,5400.0
2018-03-19 11:55:00,135.07,135.07,134.89,134.98,12672.0,126.6676,126.6676,126.4988,126.5832,12672.0
2018-03-19 12:00:00,135.0,135.07,134.89,135.07,7500.0,126.6019,126.6676,126.4988,126.6676,7500.0
2018-03-19 12:05:00,135.07,135.27,135.07,135.27,2700.0,126.6676,126.8551,126.6676,126.8551,2700.0
2018-03-19 12:10:00,135.03,135.18,135.03,135.13,3087.0,126.63,126.7707,126.63,126.7238,3087.0
2018-03-19 12:15:00,135.11,135.18,135.11,135.14,1638.0,126.7051,126.7707,126.7051,126.7332,1638.0
2018-03-19 12:20:00,135.13,135.26,135.11,135.21,4800.0,126.7238,126.8457,126.7051,126.7989,4800.0
2018-03-19 12:25:00,135.22,135.22,135.04,135.17,9900.0,126.8082,126.8082,126.6394,126.7613,9900.0
2018-03-19 12:30:00,135.17,135.18,134.88,135.04,9303.0,126.7613,126.7707,126.4894,126.6394,9303.0
2018-03-19 12:35:00,135.11,135.17,135.11,135.17,900.0,126.7051,126.7613,126.7051,126.7613,900.0
2018-03-19 12:40:00,135.1,135.1,135.0,135.08,2130.0,126.6957,126.6957,126.6019,126.6769,2130.0
2018-03-19 12:45:00,135.0,135.13,134.91,134.91,5418.0,126.6019,126.7238,126.5175,126.5175,5418.0
2018-03-19 12:50:00,135.01,135.06,134.97,135.0,3150.0,126.6113,126.6582,126.5738,126.6019,3150.0
2018-03-19 12:55:00,135.15,135.3,135.15,135.22,3936.0,126.7426,126.8833,126.7426,126.8082,3936.0
2018-03-19 13:00:00,135.16,135.19,135.07,135.19,10893.0,126.752,126.7801,126.6676,126.7801,10893.0
2018-03-19 13:05:00,135.0,135.0,134.59,134.67,13497.0,126.6019,126.6019,126.2174,126.2924,13497.0
2018-03-19 13:10:00,134.66,134.66,134.66,134.66,2535.0,126.2831,126.2831,126.2831,126.2831,2535.0
2018-03-19 13:15:00,134.8,135.05,134.8,135.01,7140.0,126.4144,126.6488,126.4144,126.6113,7140.0
2018-03-19 13:20:00,134.98,135.16,134.98,135.11,7713.0,126.5832,126.752,126.5832,126.7051,7713.0
2018-03-19 13:25:00,135.04,135.09,134.74,134.85,7500.0,126.6394,126.6863,126.3581,126.4612,7500.0
2018-03-19 13:30:00,134.74,134.74,134.58,134.58,1854.0,126.3581,126.3581,126.208,126.208,1854.0
2018-03-19 13:35:00,134.51,134.58,134.5,134.55,6600.0,126.1424,126.208,126.133,126.1799,6600.0
2018-03-19 13:40:00,134.58,134.66,134.58,134.66,822.0,126.208,126.2831,126.208,126.2831,822.0
2018-03-19 13:45:00,134.65,134.85,134.65,134.85,12174.0,126.2737,126.4612,126.2737,126.4612,12174.0
2018-03-19 13:50:00,134.82,134.89,134.78,134.88,4500.0,126.4331,126.4988,126.3956,126.4894,4500.0
2018-03-19 13:55:00,134.77,134.91,134.71,134.83,3870.0,126.3862,126.5175,126.33,126.4425,3870.0
2018-03-19 14:00:00,134.84,134.94,134.84,134.94,6747.0,126.4519,126.5456,126.4519,126.5456,6747.0
2018-03-19 14:05:00,134.99,135.04,134.93,134.99,16668.0,126.5925,126.6394,126.5363,126.5925,16668.0
2018-03-19 14:10:00,134.99,134.99,134.83,134.91,8046.0,126.5925,126.5925,126.4425,126.5175,8046.0
2018-03-19 14:15:00,134.92,134.92,134.8,134.8,3150.0,126.5269,126.5269,126.4144,126.4144,3150.0
2018-03-19 14:20:00,134.78,134.78,134.5,134.5,3600.0,126.3956,126.3956,126.133,126.133,3600.0
2018-03-19 14:25:00,134.43,134.58,134.43,134.58,2070.0,126.0674,126.208,126.0674,126.208,2070.0
2018-03-19 14:30:00,134.43,134.6,134.42,134.47,4497.0,126.0674,126.2268,126.058,126.1049,4497.0
2018-03-19 14:35:00,134.49,134.52,134.23,134.27,10524.0,126.1236,126.1518,125.8798,125.9173,10524.0
2018-03-19 14:40:00,134.24,134.34,134.19,134.29,11100.0,125.8892,125.983,125.8423,125.9361,11100.0
2018-03-19 14:45:00,134.34,134.37,134.33,134.37,3000.0,125.983,126.0111,125.9736,126.0111,3000.0
2018-03-19 14:50:00,134.41,134.57,134.41,134.54,3600.0,126.0486,126.1987,126.0486,126.1705,3600.0
2018-03-19 14:55:00,134.54,134.88,134.54,134.78,10434.0,126.1705,126.4894,126.1705,126.3956,10434.0
2018-03-19 15:00:00,134.64,134.77,134.64,134.69,3900.0,126.2643,126.3862,126.2643,126.3112,3900.0
2018-03-19 15:05:00,134.63,134.76,134.48,134.48,5700.0,126.2549,126.3768,126.1143,126.1143,5700.0
2018-03-19 15:10:00,134.55,134.55,134.48,134.55,3600.0,126.1799,126.1799,126.1143,126.1799,3600.0
2018-03-19 15:15:00,134.65,134.96,134.6,134.93,9273.0,126.2737,126.5644,126.2268,126.5363,9273.0
2018-03-19 15:20:00,134.92,134.92,134.7,134.74,2466.0,126.5269,126.5269,126.3206,126.3581,2466.0
2018-03-19 15:25:00,134.59,134.63,134.55,134.62,8367.0,126.2174,126.2549,126.1799,126.2456,8367.0
2018-03-19 15:30:00,134.67,134.7,134.57,134.58,5325.0,126.2924,126.3206,126.1987,126.208,5325.0
2018-03-19 15:35:00,134.58,134.77,134.58,134.77,2100.0,126.208,126.3862,126.208,126.3862,2100.0
2018-03-19 15:40:00,134.86,134.9,134.78,134.85,6993.0,126.4706,126.5081,126.3956,126.4612,6993.0
2018-03-19 15:45:00,134.8,135.15,134.8,134.97,24366.0,126.4144,126.7426,126.4144,126.5738,24366.0
2018-03-19 15:50:00,135.0,135.11,134.87,135.06,18324.0,126.6019,126.7051,126.48,126.6582,18324.0
2018-03-19 15:55:00,135.11,135.3,135.08,135.11,34335.0,126.7051,126.8833,126.6769,126.7051,34335.0
2018-03-20 09:30:00,135.51,135.94,135.51,135.85,15306.0,127.0802,127.4834,127.0802,127.399,15306.0
2018-03-20 09:35:00,135.95,136.19,135.72,135.72,5850.0,127.4928,127.7179,127.2771,127.2771,5850.0
2018-03-20 09:40:00,136.0,136.0,135.82,135.94,3378.0,127.5397,127.5397,127.3709,127.4834,3378.0
2018-03-20 09:45:00,136.03,136.28,135.88,135.97,9300.0,127.5678,127.8023,127.4272,127.5116,9300.0
2018-03-20 09:50:00,135.85,135.85,135.5,135.51,5688.0,127.399,127.399,127.0708,127.0802,5688.0
2018-03-20 09:55:00,135.51,135.58,135.29,135.29,9900.0,127.0802,127.1458,126.8739,126.8739,9900.0
2018-03-20 10:00:00,135.45,135.49,135.36,135.49,10251.0,127.0239,127.0614,126.9395,127.0614,10251.0
2018-03-20 10:05:00,135.39,135.47,135.12,135.21,5400.0,126.9677,127.0427,126.7145,126.7989,5400.0
2018-03-20 10:10:00,135.16,135.19,134.84,134.99,19020.0,126.752,126.7801,126.4519,126.5925,19020.0
2018-03-20 10:15:00,135.01,135.43,135.01,135.42,9906.0,126.6113,127.0052,126.6113,126.9958,9906.0
2018-03-20 10:20:00,135.29,135.61,135.29,135.61,6096.0,126.8739,127.174,126.8739,127.174,6096.0
2018-03-20 10:25:00,135.42,135.8,135.33,135.8,4956.0,126.9958,127.3521,126.9114,127.3521,4956.0
2018-03-20 10:30:00,135.81,135.81,135.66,135.66,4401.0,127.3615,127.3615,127.2209,127.2209,4401.0
2018-03-20 10:35:00,135.66,135.66,135.42,135.57,5985.0,127.2209,127.2209,126.9958,127.1365,5985.0
2018-03-20 10:40:00,135.42,135.59,135.42,135.54,4950.0,126.9958,127.1552,126.9958,127.1083,4950.0
2018-03-20 10:45:00,135.56,135.56,135.5,135.5,1065.0,127.1271,127.1271,127.0708,127.0708,1065.0
2018-03-20 10:50:00,135.5,135.61,135.42,135.58,3960.0,127.0708,127.174,126.9958,127.1458,3960.0
2018-03-20 10:55:00,135.65,135.65,135.32,135.43,32367.0,127.2115,127.2115,126.902,127.0052,32367.0
2018-03-20 11:00:00,135.53,135.53,135.33,135.5,6735.0,127.0989,127.0989,126.9114,127.0708,6735.0
2018-03-20 11:05:00,135.52,135.84,135.52,135.71,3900.0,127.0896,127.3897,127.0896,127.2677,3900.0
2018-03-20 11:10:00,135.72,135.82,135.59,135.59,2100.0,127.2771,127.3709,127.1552,127.1552,2100.0
2018-03-20 11:15:00,135.57,135.82,135.57,135.75,5400.0,127.1365,127.3709,127.1365,127.3053,5400.0
2018-03-20 11:20:00,135.8,135.8,135.73,135.73,900.0,127.3521,127.3521,127.2865,127.2865,900.0
2018-03-20 11:25:00,135.73,135.93,135.73,135.93,4602.0,127.2865,127.4741,127.2865,127.4741,4602.0
2018-03-20 11:30:00,135.86,135.88,135.77,135.8,9126.0,127.4084,127.4272,127.324,127.3521,9126.0
2018-03-20 11:35:00,135.77,135.91,135.73,135.73,4401.0,127.324,127.4553,127.2865,127.2865,4401.0
2018-03-20 11:40:00,135.73,135.8,135.54,135.72,4197.0,127.2865,127.3521,127.1083,127.2771,4197.0
2018-03-20 11:45:00,135.63,135.91,135.54,135.87,27144.0,127.1927,127.4553,127.1083,127.4178,27144.0
2018-03-20 11:50:00,135.8,135.83,135.51,135.51,24180.0,127.3521,127.3803,127.0802,127.0802,24180.0
2018-03-20 11:55:00,135.53,135.69,135.53,135.69,3045.0,127.0989,127.249,127.0989,127.249,3045.0
2018-03-20 12:00:00,135.62,135.66,135.61,135.61,2400.0,127.1833,127.2209,127.174,127.174,2400.0
2018-03-20 12:05:00,135.58,135.64,135.51,135.51,3678.0,127.1458,127.2021,127.0802,127.0802,3678.0
2018-03-20 12:10:00,135.55,135.81,135.55,135.81,4497.0,127.1177,127.3615,127.1177,127.3615,4497.0
2018-03-20 12:15:00,135.82,136.08,135.76,136.08,27741.0,127.3709,127.6147,127.3146,127.6147,27741.0
2018-03-20 12:20:00,136.08,136.19,136.08,136.15,4242.0,127.6147,127.7179,127.6147,127.6804,4242.0
2018-03-20 12:25:00,136.19,136.43,136.19,136.37,18237.0,127.7179,127.943,127.7179,127.8867,18237.0
2018-03-20 12:30:00,136.23,136.37,136.16,136.37,2898.0,127.7554,127.8867,127.6898,127.8867,2898.0
2018-03-20 12:35:00,136.24,136.45,136.24,136.39,5607.0,127.7648,127.9617,127.7648,127.9054,5607.0
2018-03-20 12:40:00,136.4,136.48,136.36,136.36,5562.0,127.9148,127.9898,127.8773,127.8773,5562.0
2018-03-20 12:45:00,136.35,136.48,136.28,136.39,6660.0,127.8679,127.9898,127.8023,127.9054,6660.0
2018-03-20 12:50:00,136.34,136.34,136.1,136.1,30471.0,127.8586,127.8586,127.6335,127.6335,30471.0
2018-03-20 12:55:00,136.1,136.1,136.1,136.1,0.0,127.6335,127.6335,127.6335,127.6335,0.0
2018-03-20 13:00:00,136.21,136.22,136.09,136.16,7200.0,127.7366,127.746,127.6241,127.6898,7200.0
2018-03-20 13:05:00,136.16,136.16,136.16,136.16,0.0,127.6898,127.6898,127.6898,127.6898,0.0
2018-03-20 13:10:00,136.12,136.21,136.0,136.0,6900.0,127.6522,127.7366,127.5397,127.5397,6900.0
2018-03-20 13:15:00,135.83,135.9,135.75,135.75,14649.0,127.3803,127.4459,127.3053,127.3053,14649.0
2018-03-20 13:20:00,135.82,135.91,135.68,135.77,34179.0,127.3709,127.4553,127.2396,127.324,34179.0
2018-03-20 13:25:00,135.82,135.85,135.63,135.72,8100.0,127.3709,127.399,127.1927,127.2771,8100.0
2018-03-20 13:30:00,135.71,135.72,135.48,135.49,8400.0,127.2677,127.2771,127.0521,127.0614,8400.0
2018-03-20 13:35:00,135.47,135.56,135.47,135.56,5400.0,127.0427,127.1271,127.0427,127.1271,5400.0
2018-03-20 13:40:00,135.53,135.6,135.44,135.44,5700.0,127.0989,127.1646,127.0145,127.0145,5700.0
2018-03-20 13:45:00,135.44,135.45,135.41,135.44,6600.0,127.0145,127.0239,126.9864,127.0145,6600.0
2018-03-20 13:50:00,135.5,135.5,135.4,135.4,1050.0,127.0708,127.0708,126.977,126.977,1050.0
2018-03-20 13:55:00,135.41,135.41,135.2,135.36,11124.0,126.9864,126.9864,126.7895,126.9395,11124.0
2018-03-20 14:00:00,135.3,135.36,135.26,135.26,7200.0,126.8833,126.9395,126.8457,126.8457,7200.0
2018-03-20 14:05:00,135.38,135.44,135.38,135.41,3600.0,126.9583,127.0145,126.9583,126.9864,3600.0
2018-03-20 14:10:00,135.4,135.46,135.35,135.4,4215.0,126.977,127.0333,126.9301,126.977,4215.0
2018-03-20 14:15:00,135.37,135.46,135.37,135.4,2382.0,126.9489,127.0333,126.9489,126.977,2382.0
2018-03-20 14:20:00,135.39,135.44,135.33,135.43,8100.0,126.9677,127.0145,126.9114,127.0052,8100.0
2018-03-20 14:25:00,135.43,135.55,135.43,135.55,6846.0,127.0052,127.1177,127.0052,127.1177,6846.0
2018-03-20 14:30:00,135.54,135.62,135.54,135.54,9216.0,127.1083,127.1833,127.1083,127.1083,9216.0
2018-03-20 14:35:00,135.5,135.63,135.49,135.63,8700.0,127.0708,127.1927,127.0614,127.1927,8700.0
2018-03-20 14:40:00,135.55,135.69,135.51,135.69,3933.0,127.1177,127.249,127.0802,127.249,3933.0
2018-03-20 14:45:00,135.82,135.82,135.67,135.71,3072.0,127.3709,127.3709,127.2302,127.2677,3072.0
2018-03-20 14:50:00,135.75,135.75,135.65,135.72,11100.0,127.3053,127.3053,127.2115,127.2771,11100.0
2018-03-20 14:55:00,135.7,135.73,135.57,135.57,5625.0,127.2584,127.2865,127.1365,127.1365,5625.0
2018-03-20 15:00:00,135.7,135.75,135.67,135.7,6627.0,127.2584,127.3053,127.2302,127.2584,6627.0
2018-03-20 15:05:00,135.75,135.75,135.66,135.72,7962.0,127.3053,127.3053,127.2209,127.2771,7962.0
2018-03-20 15:10:00,135.68,135.69,135.65,135.65,4884.0,127.2396,127.249,127.2115,127.2115,4884.0
2018-03-20 15:15:00,135.6,135.64,135.51,135.51,7263.0,127.1646,127.2021,127.0802,127.0802,7263.0
2018-03-20 15:20:00,135.56,135.65,135.56,135.6,7410.0,127.1271,127.2115,127.1271,127.1646,7410.0
2018-03-20 15:25:00,135.57,135.69,135.56,135.69,9702.0,127.1365,127.249,127.1271,127.249,9702.0
2018-03-20 15:30:00,135.67,135.68,135.6,135.65,6810.0,127.2302,127.2396,127.1646,127.2115,6810.0
2018-03-20 15:35:00,135.66,135.66,135.27,135.33,11238.0,127.2209,127.2209,126.8551,126.9114,11238.0
2018-03-20 15:40:00,135.37,135.42,135.27,135.31,15576.0,126.9489,126.9958,126.8551,126.8926,15576.0
2018-03-20 15:45:00,135.31,135.38,135.29,135.35,10014.0,126.8926,126.9583,126.8739,126.9301,10014.0
2018-03-20 15:50:00,135.31,135.36,135.22,135.22,21870.0,126.8926,126.9395,126.8082,126.8082,21870.0
2018-03-20 15:55:00,135.24,135.35,135.22,135.3,40962.0,126.827,126.9301,126.8082,126.8833,40962.0
2018-03-21 09:30:00,135.11,135.11,135.11,135.11,13107.0,126.7051,126.7051,126.7051,126.7051,13107.0
2018-03-21 09:35:00,134.89,135.29,134.89,135.29,5127.0,126.4988,126.8739,126.4988,126.8739,5127.0
2018-03-21 09:40:00,135.13,135.18,134.99,135.18,6894.0,126.7238,126.7707,126.5925,126.7707,6894.0
2018-03-21 09:45:00,135.0,135.38,134.99,135.38,10896.0,126.6019,126.9583,126.5925,126.9583,10896.0
2018-03-21 09:50:00,135.26,135.43,135.26,135.42,3606.0,126.8457,127.0052,126.8457,126.9958,3606.0
2018-03-21 09:55:00,135.54,135.54,135.54,135.54,900.0,127.1083,127.1083,127.1083,127.1083,900.0
2018-03-21 10:00:00,135.64,135.86,135.63,135.86,7413.0,127.2021,127.4084,127.1927,127.4084,7413.0
2018-03-21 10:05:00,135.86,135.86,135.67,135.67,1665.0,127.4084,127.4084,127.2302,127.2302,1665.0
2018-03-21 10:10:00,135.63,135.75,135.59,135.73,9600.0,127.1927,127.3053,127.1552,127.2865,9600.0
2018-03-21 10:15:00,135.6,135.73,135.6,135.73,3600.0,127.1646,127.2865,127.1646,127.2865,3600.0
2018-03-21 10:20:00,135.75,135.77,135.69,135.74,8211.0,127.3053,127.324,127.249,127.2959,8211.0
2018-03-21 10:25:00,135.66,135.71,135.62,135.65,7500.0,127.2209,127.2677,127.1833,127.2115,7500.0
2018-03-21 10:30:00,135.71,135.75,135.64,135.68,10146.0,127.2677,127.3053,127.2021,127.2396,10146.0
2018-03-21 10:35:00,135.72,135.76,135.64,135.74,3300.0,127.2771,127.3146,127.2021,127.2959,3300.0
2018-03-21 10:40:00,135.74,135.88,135.64,135.88,23100.0,127.2959,127.4272,127.2021,127.4272,23100.0
2018-03-21 10:45:00,135.89,136.09,135.89,136.05,6675.0,127.4366,127.6241,127.4366,127.5866,6675.0
2018-03-21 10:50:00,136.03,136.06,135.88,135.89,9300.0,127.5678,127.596,127.4272,127.4366,9300.0
2018-03-21 10:55:00,135.95,135.95,135.78,135.78,2700.0,127.4928,127.4928,127.3334,127.3334,2700.0
2018-03-21 11:00:00,135.73,135.77,135.7,135.74,1500.0,127.2865,127.324,127.2584,127.2959,1500.0
2018-03-21 11:05:00,135.74,135.78,135.74,135.77,8436.0,127.2959,127.3334,127.2959,127.324,8436.0
2018-03-21 11:10:00,135.8,135.85,135.79,135.82,6003.0,127.3521,127.399,127.3428,127.3709,6003.0
2018-03-21 11:15:00,135.82,135.88,135.8,135.88,3000.0,127.3709,127.4272,127.3521,127.4272,3000.0
2018-03-21 11:20:00,135.84,135.86,135.79,135.79,4341.0,127.3897,127.4084,127.3428,127.3428,4341.0
2018-03-21 11:25:00,135.84,135.99,135.84,135.99,7200.0,127.3897,127.5303,127.3897,127.5303,7200.0
2018-03-21 11:30:00,136.05,136.18,136.02,136.18,5100.0,127.5866,127.7085,127.5585,127.7085,5100.0
2018-03-21 11:35:00,136.19,136.24,136.12,136.22,7650.0,127.7179,127.7648,127.6522,127.746,7650.0
2018-03-21 11:40:00,136.23,136.5,136.23,136.49,7350.0,127.7554,128.0086,127.7554,127.9992,7350.0
2018-03-21 11:45:00,136.52,136.52,136.44,136.46,4536.0,128.0274,128.0274,127.9523,127.9711,4536.0
2018-03-21 11:50:00,136.41,136.51,136.41,136.49,5700.0,127.9242,128.018,127.9242,127.9992,5700.0
2018-03-21 11:55:00,136.54,136.63,136.54,136.58,6990.0,128.0461,128.1305,128.0461,128.0836,6990.0
2018-03-21 12:00:00,136.47,136.48,136.3,136.3,6153.0,127.9805,127.9898,127.821,127.821,6153.0
2018-03-21 12:05:00,136.3,136.35,136.28,136.35,3810.0,127.821,127.8679,127.8023,127.8679,3810.0
2018-03-21 12:10:00,136.41,136.41,136.33,136.37,900.0,127.9242,127.9242,127.8492,127.8867,900.0
2018-03-21 12:15:00,136.37,136.43,136.37,136.43,9117.0,127.8867,127.943,127.8867,127.943,9117.0
2018-03-21 12:20:00,136.41,136.44,136.35,136.35,3300.0,127.9242,127.9523,127.8679,127.8679,3300.0
2018-03-21 12:25:00,136.34,136.37,136.33,136.37,4200.0,127.8586,127.8867,127.8492,127.8867,4200.0
2018-03-21 12:30:00,136.35,136.39,136.31,136.39,3060.0,127.8679,127.9054,127.8304,127.9054,3060.0
2018-03-21 12:35:00,136.33,136.47,136.31,136.43,9285.0,127.8492,127.9805,127.8304,127.943,9285.0
2018-03-21 12:40:00,136.44,136.49,136.39,136.45,2400.0,127.9523,127.9992,127.9054,127.9617,2400.0
2018-03-21 12:45:00,136.45,136.47,136.45,136.47,3000.0,127.9617,127.9805,127.9617,127.9805,3000.0
2018-03-21 12:50:00,136.49,136.49,136.36,136.36,2556.0,127.9992,127.9992,127.8773,127.8773,2556.0
2018-03-21 12:55:00,136.35,136.35,136.3,136.35,3345.0,127.8679,127.8679,127.821,127.8679,3345.0
2018-03-21 13:00:00,136.35,136.44,136.33,136.39,13509.0,127.8679,127.9523,127.8492,127.9054,13509.0
2018-03-21 13:05:00,136.39,136.39,136.35,136.38,4200.0,127.9054,127.9054,127.8679,127.8961,4200.0
2018-03-21 13:10:00,136.4,136.4,136.15,136.16,2700.0,127.9148,127.9148,127.6804,127.6898,2700.0
2018-03-21 13:15:00,136.21,136.21,136.11,136.11,3000.0,127.7366,127.7366,127.6429,127.6429,3000.0
2018-03-21 13:20:00,136.16,136.16,136.07,136.07,2250.0,127.6898,127.6898,127.6054,127.6054,2250.0
2018-03-21 13:25:00,136.17,136.17,135.8,135.81,16800.0,127.6991,127.6991,127.3521,127.3615,16800.0
2018-03-21 13:30:00,135.79,135.79,135.57,135.67,10326.0,127.3428,127.3428,127.1365,127.2302,10326.0
2018-03-21 13:35:00,135.72,135.79,135.58,135.58,11208.0,127.2771,127.3428,127.1458,127.1458,11208.0
2018-03-21 13:40:00,135.74,135.74,135.63,135.63,2202.0,127.2959,127.2959,127.1927,127.1927,2202.0
2018-03-21 13:45:00,135.57,135.74,135.57,135.71,6429.0,127.1365,127.2959,127.1365,127.2677,6429.0
2018-03-21 13:50:00,135.75,135.81,135.73,135.76,8514.0,127.3053,127.3615,127.2865,127.3146,8514.0
2018-03-21 13:55:00,135.79,135.93,135.75,135.92,6240.0,127.3428,127.4741,127.3053,127.4647,6240.0
2018-03-21 14:00:00,136.0,136.49,135.79,135.88,23484.0,127.5397,127.9992,127.3428,127.4272,23484.0
2018-03-21 14:05:00,135.98,136.36,135.95,136.13,18300.0,127.521,127.8773,127.4928,127.6616,18300.0
2018-03-21 14:10:00,136.18,136.18,135.99,135.99,1500.0,127.7085,127.7085,127.5303,127.5303,1500.0
2018-03-21 14:15:00,136.16,136.46,136.16,136.33,8700.0,127.6898,127.9711,127.6898,127.8492,8700.0
2018-03-21 14:20:00,136.31,136.31,136.08,136.25,7656.0,127.8304,127.8304,127.6147,127.7742,7656.0
2018-03-21 14:25:00,136.23,136.23,135.82,135.85,8700.0,127.7554,127.7554,127.3709,127.399,8700.0
2018-03-21 14:30:00,135.99,136.0,135.74,135.89,12708.0,127.5303,127.5397,127.2959,127.4366,12708.0
2018-03-21 14:35:00,135.89,135.89,135.49,135.49,10500.0,127.4366,127.4366,127.0614,127.0614,10500.0
2018-03-21 14:40:00,135.35,135.69,135.35,135.69,8289.0,126.9301,127.249,126.9301,127.249,8289.0
2018-03-21 14:45:00,135.76,135.76,135.21,135.35,15057.0,127.3146,127.3146,126.7989,126.9301,15057.0
2018-03-21 14:50:00,135.26,135.35,135.1,135.27,18564.0,126.8457,126.9301,126.6957,126.8551,18564.0
2018-03-21 14:55:00,135.26,135.56,135.19,135.56,7200.0,126.8457,127.1271,126.7801,127.1271,7200.0
2018-03-21 15:00:00,135.54,135.81,135.54,135.71,9972.0,127.1083,127.3615,127.1083,127.2677,9972.0
2018-03-21 15:05:00,135.75,135.85,135.57,135.85,15600.0,127.3053,127.399,127.1365,127.399,15600.0
2018-03-21 15:10:00,135.89,136.3,135.78,136.3,12933.0,127.4366,127.821,127.3334,127.821,12933.0
2018-03-21 15:15:00,136.35,136.35,136.09,136.16,9297.0,127.8679,127.8679,127.6241,127.6898,9297.0
2018-03-21 15:20:00,136.12,136.16,136.09,136.1,3900.0,127.6522,127.6898,127.6241,127.6335,3900.0
2018-03-21 15:25:00,136.07,136.07,135.86,135.9,11709.0,127.6054,127.6054,127.4084,127.4459,11709.0
2018-03-21 15:30:00,135.9,136.01,135.86,135.97,13533.0,127.4459,127.5491,127.4084,127.5116,13533.0
2018-03-21 15:35:00,135.94,136.05,135.89,135.92,20076.0,127.4834,127.5866,127.4366,127.4647,20076.0
2018-03-21 15:40:00,135.88,135.9,135.48,135.48,15906.0,127.4272,127.4459,127.0521,127.0521,15906.0
2018-03-21 15:45:00,135.55,135.8,135.43,135.61,29859.0,127.1177,127.3521,127.0052,127.174,29859.0
2018-03-21 15:50:00,135.55,135.62,135.31,135.31,33228.0,127.1177,127.1833,126.8926,126.8926,33228.0
2018-03-21 15:55:00,135.28,135.32,135.04,135.08,83901.0,126.8645,126.902,126.6394,126.6769,83901.0
2018-03-22 09:30:00,134.14,134.26,133.64,133.65,17961.0,125.7954,125.9079,125.3265,125.3359,17961.0
2018-03-22 09:35:00,134.0,134.26,133.85,134.0,7200.0,125.6641,125.9079,125.5235,125.6641,7200.0
2018-03-22 09:40:00,133.88,134.32,133.87,134.23,53913.0,125.5516,125.9642,125.5422,125.8798,53913.0
2018-03-22 09:45:00,134.22,134.28,134.1,134.1,2421.0,125.8704,125.9267,125.7579,125.7579,2421.0
2018-03-22 09:50:00,134.11,134.24,134.11,134.23,1530.0,125.7673,125.8892,125.7673,125.8798,1530.0
2018-03-22 09:55:00,134.12,134.22,133.79,134.02,14370.0,125.7767,125.8704,125.4672,125.6829,14370.0
2018-03-22 10:00:00,133.72,133.83,133.57,133.83,11700.0,125.4015,125.5047,125.2609,125.5047,11700.0
2018-03-22 10:05:00,133.84,133.9,133.61,133.61,6900.0,125.5141,125.5703,125.2984,125.2984,6900.0
2018-03-22 10:10:00,133.76,134.15,133.73,134.15,27069.0,125.4391,125.8048,125.4109,125.8048,27069.0
2018-03-22 10:15:00,134.15,134.22,134.03,134.05,7800.0,125.8048,125.8704,125.6923,125.711,7800.0
2018-03-22 10:20:00,134.09,134.09,134.0,134.0,900.0,125.7485,125.7485,125.6641,125.6641,900.0
2018-03-22 10:25:00,134.09,134.17,133.98,134.15,2100.0,125.7485,125.8235,125.6454,125.8048,2100.0
2018-03-22 10:30:00,134.05,134.12,133.81,133.83,11976.0,125.711,125.7767,125.4859,125.5047,11976.0
2018-03-22 10:35:00,133.81,133.81,133.41,133.45,7500.0,125.4859,125.4859,125.1108,125.1483,7500.0
2018-03-22 10:40:00,133.51,133.57,133.37,133.47,4200.0,125.2046,125.2609,125.0733,125.1671,4200.0
2018-03-22 10:45:00,133.37,133.4,133.09,133.4,12282.0,125.0733,125.1014,124.8107,125.1014,12282.0
2018-03-22 10:50:00,133.34,133.48,133.26,133.35,8241.0,125.0452,125.1765,124.9702,125.0546,8241.0
2018-03-22 10:55:00,133.4,133.4,133.17,133.4,8649.0,125.1014,125.1014,124.8858,125.1014,8649.0
2018-03-22 11:00:00,133.41,133.7,133.41,133.59,9300.0,125.1108,125.3828,125.1108,125.2796,9300.0
2018-03-22 11:05:00,133.59,133.59,133.59,133.59,0.0,125.2796,125.2796,125.2796,125.2796,0.0
2018-03-22 11:10:00,133.66,133.68,133.58,133.6,9009.0,125.3453,125.364,125.2703,125.289,9009.0
2018-03-22 11:15:00,133.47,133.62,133.39,133.46,20850.0,125.1671,125.3078,125.0921,125.1577,20850.0
2018-03-22 11:20:00,133.54,133.55,133.32,133.47,15591.0,125.2327,125.2421,125.0264,125.1671,15591.0
2018-03-22 11:25:00,133.37,133.5,133.23,133.4,6606.0,125.0733,125.1952,124.942,125.1014,6606.0
2018-03-22 11:30:00,133.32,133.48,133.17,133.17,34968.0,125.0264,125.1765,124.8858,124.8858,34968.0
2018-03-22 11:35:00,133.1,133.1,132.92,132.92,5064.0,124.8201,124.8201,124.6513,124.6513,5064.0
2018-03-22 11:40:00,132.83,132.99,132.77,132.99,6900.0,124.5669,124.717,124.5106,124.717,6900.0
2018-03-22 11:45:00,132.9,132.9,132.67,132.67,13650.0,124.6326,124.6326,124.4169,124.4169,13650.0
2018-03-22 11:50:00,132.73,132.84,132.6,132.84,20832.0,124.4731,124.5763,124.3512,124.5763,20832.0
2018-03-22 11:55:00,132.86,133.06,132.62,132.62,10800.0,124.595,124.7826,124.37,124.37,10800.0
2018-03-22 12:00:00,132.6,133.07,132.6,132.85,13200.0,124.3512,124.792,124.3512,124.5857,13200.0
2018-03-22 12:05:00,132.95,132.99,132.91,132.93,3000.0,124.6794,124.717,124.6419,124.6607,3000.0
2018-03-22 12:10:00,132.94,132.97,132.67,132.67,23709.0,124.6701,124.6982,124.4169,124.4169,23709.0
2018-03-22 12:15:00,132.62,133.04,132.62,132.89,18000.0,124.37,124.7638,124.37,124.6232,18000.0
2018-03-22 12:20:00,133.0,133.11,132.89,132.89,5850.0,124.7263,124.8295,124.6232,124.6232,5850.0
2018-03-22 12:25:00,132.93,133.31,132.87,133.25,16500.0,124.6607,125.017,124.6044,124.9608,16500.0
2018-03-22 12:30:00,133.38,133.42,133.2,133.32,5412.0,125.0827,125.1202,124.9139,125.0264,5412.0
2018-03-22 12:35:00,133.55,133.69,133.43,133.58,4512.0,125.2421,125.3734,125.1296,125.2703,4512.0
2018-03-22 12:40:00,133.59,133.61,133.43,133.48,12279.0,125.2796,125.2984,125.1296,125.1765,12279.0
2018-03-22 12:45:00,133.44,133.44,133.28,133.29,5973.0,125.139,125.139,124.9889,124.9983,5973.0
2018-03-22 12:50:00,133.41,133.6,133.41,133.51,4500.0,125.1108,125.289,125.1108,125.2046,4500.0
2018-03-22 12:55:00,133.47,133.47,133.29,133.29,1500.0,125.1671,125.1671,124.9983,124.9983,1500.0
2018-03-22 13:00:00,133.17,133.23,132.99,133.13,14160.0,124.8858,124.942,124.717,124.8482,14160.0
2018-03-22 13:05:00,133.04,133.23,133.04,133.23,3300.0,124.7638,124.942,124.7638,124.942,3300.0
2018-03-22 13:10:00,133.22,133.22,133.03,133.18,2142.0,124.9326,124.9326,124.7545,124.8951,2142.0
2018-03-22 13:15:00,133.25,133.25,133.17,133.17,1200.0,124.9608,124.9608,124.8858,124.8858,1200.0
2018-03-22 13:20:00,133.18,133.82,133.18,133.82,16569.0,124.8951,125.4953,124.8951,125.4953,16569.0
2018-03-22 13:25:00,133.86,134.07,133.86,133.89,3942.0,125.5328,125.7298,125.5328,125.561,3942.0
2018-03-22 13:30:00,134.03,134.03,133.62,133.62,5940.0,125.6923,125.6923,125.3078,125.3078,5940.0
2018-03-22 13:35:00,133.69,133.8,133.63,133.69,12273.0,125.3734,125.4766,125.3171,125.3734,12273.0
2018-03-22 13:40:00,133.64,133.75,133.59,133.7,5718.0,125.3265,125.4297,125.2796,125.3828,5718.0
2018-03-22 13:45:00,133.77,134.06,133.71,133.73,8130.0,125.4484,125.7204,125.3922,125.4109,8130.0
2018-03-22 13:50:00,133.65,133.72,133.49,133.49,10533.0,125.3359,125.4015,125.1859,125.1859,10533.0
2018-03-22 13:55:00,133.53,133.7,133.46,133.46,7500.0,125.2234,125.3828,125.1577,125.1577,7500.0
2018-03-22 14:00:00,133.49,133.54,133.39,133.39,7911.0,125.1859,125.2327,125.0921,125.0921,7911.0
2018-03-22 14:05:00,133.35,133.39,133.13,133.14,13005.0,125.0546,125.0921,124.8482,124.8576,13005.0
2018-03-22 14:10:00,133.04,133.36,133.04,133.35,7758.0,124.7638,125.0639,124.7638,125.0546,7758.0
2018-03-22 14:15:00,133.26,133.26,133.05,133.14,8373.0,124.9702,124.9702,124.7732,124.8576,8373.0
2018-03-22 14:20:00,133.13,133.14,132.74,132.74,9894.0,124.8482,124.8576,124.4825,124.4825,9894.0
2018-03-22 14:25:00,132.74,132.83,132.55,132.55,14952.0,124.4825,124.5669,124.3043,124.3043,14952.0
2018-03-22 14:30:00,132.49,132.72,132.44,132.59,9600.0,124.2481,124.4638,124.2012,124.3418,9600.0
2018-03-22 14:35:00,132.7,132.82,132.52,132.77,8610.0,124.445,124.5575,124.2762,124.5106,8610.0
2018-03-22 14:40:00,132.83,132.87,132.59,132.76,8508.0,124.5669,124.6044,124.3418,124.5013,8508.0
2018-03-22 14:45:00,132.87,132.95,132.8,132.8,5616.0,124.6044,124.6794,124.5388,124.5388,5616.0
2018-03-22 14:50:00,132.63,132.76,132.41,132.41,4305.0,124.3793,124.5013,124.173,124.173,4305.0
2018-03-22 14:55:00,132.33,132.41,132.06,132.22,25050.0,124.098,124.173,123.8448,123.9949,25050.0
2018-03-22 15:00:00,132.18,132.5,132.18,132.5,4896.0,123.9573,124.2574,123.9573,124.2574,4896.0
2018-03-22 15:05:00,132.52,132.55,132.26,132.3,10050.0,124.2762,124.3043,124.0324,124.0699,10050.0
2018-03-22 15:10:00,132.32,132.46,132.18,132.27,9300.0,124.0886,124.2199,123.9573,124.0417,9300.0
2018-03-22 15:15:00,132.25,132.25,131.92,132.04,16167.0,124.023,124.023,123.7135,123.8261,16167.0
2018-03-22 15:20:00,132.12,132.22,132.02,132.19,20607.0,123.9011,123.9949,123.8073,123.9667,20607.0
2018-03-22 15:25:00,132.2,132.24,132.0,132.17,119577.0,123.9761,124.0136,123.7885,123.948,119577.0
2018-03-22 15:30:00,132.03,132.18,131.84,131.95,33612.0,123.8167,123.9573,123.6385,123.7417,33612.0
2018-03-22 15:35:00,132.0,132.01,131.7,131.7,7749.0,123.7885,123.7979,123.5072,123.5072,7749.0
2018-03-22 15:40:00,131.7,131.75,131.52,131.63,22266.0,123.5072,123.5541,123.3384,123.4416,22266.0
2018-03-22 15:45:00,131.62,131.62,130.94,131.25,56535.0,123.4322,123.4322,122.7945,123.0852,56535.0
2018-03-22 15:50:00,131.3,131.46,131.16,131.32,40608.0,123.1321,123.2821,123.0008,123.1508,40608.0
2018-03-22 15:55:00,131.31,131.36,130.95,131.09,112137.0,123.1415,123.1884,122.8039,122.9351,112137.0
2018-03-23 09:30:00,131.5,133.08,131.03,132.96,39618.0,123.3196,124.8014,122.8789,124.6888,39618.0
2018-03-23 09:35:00,132.87,132.95,132.78,132.78,1800.0,124.6044,124.6794,124.52,124.52,1800.0
2018-03-23 09:40:00,132.83,132.83,131.76,132.01,20310.0,124.5669,124.5669,123.5635,123.7979,20310.0
2018-03-23 09:45:00,131.93,132.14,131.34,131.37,16278.0,123.7229,123.9198,123.1696,123.1977,16278.0
2018-03-23 09:50:00,131.5,132.1,131.4,132.1,6423.0,123.3196,123.8823,123.2259,123.8823,6423.0
2018-03-23 09:55:00,132.05,132.24,131.89,132.06,6150.0,123.8354,124.0136,123.6854,123.8448,6150.0
2018-03-23 10:00:00,131.83,132.21,131.83,132.14,5292.0,123.6291,123.9855,123.6291,123.9198,5292.0
2018-03-23 10:05:00,132.15,132.25,132.0,132.13,21306.0,123.9292,124.023,123.7885,123.9105,21306.0
2018-03-23 10:10:00,132.06,132.21,131.76,131.76,10236.0,123.8448,123.9855,123.5635,123.5635,10236.0
2018-03-23 10:15:00,131.89,132.3,131.82,131.82,17757.0,123.6854,124.0699,123.6197,123.6197,17757.0
2018-03-23 10:20:00,131.68,131.88,131.61,131.66,38496.0,123.4884,123.676,123.4228,123.4697,38496.0
2018-03-23 10:25:00,131.85,131.85,131.33,131.66,38328.0,123.6479,123.6479,123.1602,123.4697,38328.0
2018-03-23 10:30:00,131.67,131.91,131.66,131.82,24000.0,123.4791,123.7041,123.4697,123.6197,24000.0
2018-03-23 10:35:00,131.77,131.77,131.39,131.39,5700.0,123.5728,123.5728,123.2165,123.2165,5700.0
2018-03-23 10:40:00,131.45,131.81,131.33,131.56,6192.0,123.2728,123.6104,123.1602,123.3759,6192.0
2018-03-23 10:45:00,131.57,131.72,131.39,131.55,3300.0,123.3853,123.526,123.2165,123.3665,3300.0
2018-03-23 10:50:00,131.39,131.86,131.27,131.61,14604.0,123.2165,123.6572,123.104,123.4228,14604.0
2018-03-23 10:55:00,131.65,131.91,131.55,131.71,8691.0,123.4603,123.7041,123.3665,123.5166,8691.0
2018-03-23 11:00:00,131.78,131.82,131.53,131.64,17772.0,123.5822,123.6197,123.3478,123.4509,17772.0
2018-03-23 11:05:00,131.61,131.61,131.48,131.5,3966.0,123.4228,123.4228,123.3009,123.3196,3966.0
2018-03-23 11:10:00,131.39,131.57,131.34,131.57,8124.0,123.2165,123.3853,123.1696,123.3853,8124.0
2018-03-23 11:15:00,131.59,131.7,131.59,131.7,1500.0,123.404,123.5072,123.404,123.5072,1500.0
2018-03-23 11:20:00,131.57,131.62,131.47,131.52,8199.0,123.3853,123.4322,123.2915,123.3384,8199.0
2018-03-23 11:25:00,131.46,131.62,131.39,131.44,4500.0,123.2821,123.4322,123.2165,123.2634,4500.0
2018-03-23 11:30:00,131.45,131.54,131.45,131.53,900.0,123.2728,123.3572,123.2728,123.3478,900.0
2018-03-23 11:35:00,131.48,131.51,130.91,130.91,18213.0,123.3009,123.329,122.7663,122.7663,18213.0
2018-03-23 11:40:00,130.9,131.02,130.72,130.94,5049.0,122.757,122.8695,122.5882,122.7945,5049.0
2018-03-23 11:45:00,130.85,130.86,130.56,130.56,9657.0,122.7101,122.7195,122.4381,122.4381,9657.0
2018-03-23 11:50:00,130.65,130.83,130.58,130.83,11052.0,122.5225,122.6913,122.4569,122.6913,11052.0
2018-03-23 11:55:00,130.83,130.83,130.57,130.62,14871.0,122.6913,122.6913,122.4475,122.4944,14871.0
2018-03-23 12:00:00,130.73,131.14,130.69,130.95,5100.0,122.5975,122.982,122.56,122.8039,5100.0
2018-03-23 12:05:00,130.97,131.12,130.91,130.92,3495.0,122.8226,122.9633,122.7663,122.7757,3495.0
2018-03-23 12:10:00,130.9,130.94,130.78,130.86,3300.0,122.757,122.7945,122.6444,122.7195,3300.0
2018-03-23 12:15:00,130.87,130.88,130.62,130.62,3681.0,122.7288,122.7382,122.4944,122.4944,3681.0
2018-03-23 12:20:00,130.74,130.91,130.73,130.8,9864.0,122.6069,122.7663,122.5975,122.6632,9864.0
2018-03-23 12:25:00,130.95,131.13,130.92,131.11,2700.0,122.8039,122.9727,122.7757,122.9539,2700.0
2018-03-23 12:30:00,131.08,131.1,130.95,130.95,3300.0,122.9258,122.9445,122.8039,122.8039,3300.0
2018-03-23 12:35:00,130.99,131.01,130.89,131.0,1800.0,122.8414,122.8601,122.7476,122.8507,1800.0
2018-03-23 12:40:00,130.8,130.83,130.62,130.76,8568.0,122.6632,122.6913,122.4944,122.6257,8568.0
2018-03-23 12:45:00,130.71,131.05,130.63,130.63,18315.0,122.5788,122.8976,122.5038,122.5038,18315.0
2018-03-23 12:50:00,130.79,130.86,130.65,130.65,3522.0,122.6538,122.7195,122.5225,122.5225,3522.0
2018-03-23 12:55:00,130.66,130.69,130.51,130.69,12276.0,122.5319,122.56,122.3912,122.56,12276.0
2018-03-23 13:00:00,130.58,130.8,130.51,130.68,18270.0,122.4569,122.6632,122.3912,122.5507,18270.0
2018-03-23 13:05:00,130.81,131.02,130.77,131.02,1800.0,122.6726,122.8695,122.6351,122.8695,1800.0
2018-03-23 13:10:00,131.01,131.05,130.85,130.85,5400.0,122.8601,122.8976,122.7101,122.7101,5400.0
2018-03-23 13:15:00,130.86,131.06,130.78,130.88,16005.0,122.7195,122.907,122.6444,122.7382,16005.0
2018-03-23 13:20:00,130.86,131.36,130.84,131.36,5889.0,122.7195,123.1884,122.7007,123.1884,5889.0
2018-03-23 13:25:00,131.19,131.21,130.92,131.11,13188.0,123.0289,123.0477,122.7757,122.9539,13188.0
2018-03-23 13:30:00,131.23,131.32,131.11,131.31,14400.0,123.0664,123.1508,122.9539,123.1415,14400.0
2018-03-23 13:35:00,131.22,131.22,131.0,131.02,10614.0,123.0571,123.0571,122.8507,122.8695,10614.0
2018-03-23 13:40:00,131.01,131.16,130.8,130.8,4599.0,122.8601,123.0008,122.6632,122.6632,4599.0
2018-03-23 13:45:00,130.95,131.38,130.95,131.35,17343.0,122.8039,123.2071,122.8039,123.179,17343.0
2018-03-23 13:50:00,131.17,131.64,131.17,131.64,6000.0,123.0102,123.4509,123.0102,123.4509,6000.0
2018-03-23 13:55:00,131.56,131.73,131.39,131.69,11700.0,123.3759,123.5353,123.2165,123.4978,11700.0
2018-03-23 14:00:00,131.7,131.82,131.42,131.46,12450.0,123.5072,123.6197,123.2446,123.2821,12450.0
2018-03-23 14:05:00,131.63,131.63,131.37,131.45,7155.0,123.4416,123.4416,123.1977,123.2728,7155.0
2018-03-23 14:10:00,131.33,131.36,131.16,131.17,11100.0,123.1602,123.1884,123.0008,123.0102,11100.0
2018-03-23 14:15:00,131.17,131.25,131.02,131.25,12108.0,123.0102,123.0852,122.8695,123.0852,12108.0
2018-03-23 14:20:00,131.11,131.11,130.96,131.1,8991.0,122.9539,122.9539,122.8132,122.9445,8991.0
2018-03-23 14:25:00,131.04,131.15,130.79,131.15,12600.0,122.8883,122.9914,122.6538,122.9914,12600.0
2018-03-23 14:30:00,131.08,131.17,131.0,131.04,12771.0,122.9258,123.0102,122.8507,122.8883,12771.0
2018-03-23 14:35:00,130.96,131.23,130.89,131.16,11400.0,122.8132,123.0664,122.7476,123.0008,11400.0
2018-03-23 14:40:00,131.23,131.29,131.0,131.1,20817.0,123.0664,123.1227,122.8507,122.9445,20817.0
2018-03-23 14:45:00,130.97,131.0,130.63,130.63,11100.0,122.8226,122.8507,122.5038,122.5038,11100.0
2018-03-23 14:50:00,130.68,130.68,130.43,130.44,11406.0,122.5507,122.5507,122.3162,122.3256,11406.0
2018-03-23 14:55:00,130.46,130.5,129.87,129.99,26799.0,122.3443,122.3819,121.791,121.9036,26799.0
2018-03-23 15:00:00,130.02,130.23,129.74,129.89,30885.0,121.9317,122.1286,121.6691,121.8098,30885.0
2018-03-23 15:05:00,129.96,129.96,129.74,129.74,13821.0,121.8754,121.8754,121.6691,121.6691,13821.0
2018-03-23 15:10:00,129.79,130.19,129.73,130.01,21282.0,121.716,122.0911,121.6598,121.9223,21282.0
2018-03-23 15:15:00,130.1,130.34,130.08,130.09,14346.0,122.0067,122.2318,121.988,121.9974,14346.0
2018-03-23 15:20:00,130.14,130.23,129.68,129.71,29865.0,122.0442,122.1286,121.6129,121.641,29865.0
2018-03-23 15:25:00,129.68,130.13,129.68,130.04,37065.0,121.6129,122.0349,121.6129,121.9505,37065.0
2018-03-23 15:30:00,129.83,130.02,129.79,129.93,22923.0,121.7535,121.9317,121.716,121.8473,22923.0
2018-03-23 15:35:00,129.85,129.97,129.64,129.82,23673.0,121.7723,121.8848,121.5754,121.7442,23673.0
2018-03-23 15:40:00,129.88,129.88,129.57,129.67,31350.0,121.8004,121.8004,121.5097,121.6035,31350.0
2018-03-23 15:45:00,129.67,129.71,129.54,129.6,24471.0,121.6035,121.641,121.4816,121.5378,24471.0
2018-03-23 15:50:00,129.58,129.58,129.22,129.26,50010.0,121.5191,121.5191,121.1815,121.219,50010.0
2018-03-23 15:55:00,129.28,129.62,129.28,129.49,103446.0,121.2377,121.5566,121.2377,121.4347,103446.0
2018-03-26 09:30:00,130.84,131.66,130.84,131.01,85566.0,122.7007,123.4697,122.7007,122.8601,85566.0
2018-03-26 09:35:00,131.13,131.36,130.88,130.93,17517.0,122.9727,123.1884,122.7382,122.7851,17517.0
2018-03-26 09:40:00,131.18,131.67,131.13,131.2,11190.0,123.0196,123.4791,122.9727,123.0383,11190.0
2018-03-26 09:45:00,131.04,131.24,130.99,131.15,6900.0,122.8883,123.0758,122.8414,122.9914,6900.0
2018-03-26 09:50:00,130.98,131.11,130.87,130.87,5700.0,122.832,122.9539,122.7288,122.7288,5700.0
2018-03-26 09:55:00,130.68,130.86,130.68,130.76,2613.0,122.5507,122.7195,122.5507,122.6257,2613.0
2018-03-26 10:00:00,130.86,130.93,130.62,130.89,32070.0,122.7195,122.7851,122.4944,122.7476,32070.0
2018-03-26 10:05:00,130.8,130.95,130.7,130.87,14886.0,122.6632,122.8039,122.5694,122.7288,14886.0
2018-03-26 10:10:00,130.84,130.87,130.74,130.83,11751.0,122.7007,122.7288,122.6069,122.6913,11751.0
2018-03-26 10:15:00,130.92,131.01,130.74,131.01,9318.0,122.7757,122.8601,122.6069,122.8601,9318.0
2018-03-26 10:20:00,130.88,131.0,130.8,130.87,21558.0,122.7382,122.8507,122.6632,122.7288,21558.0
2018-03-26 10:25:00,130.79,130.86,130.49,130.52,16530.0,122.6538,122.7195,122.3725,122.4006,16530.0
2018-03-26 10:30:00,130.45,130.63,130.35,130.63,14985.0,122.335,122.5038,122.2412,122.5038,14985.0
2018-03-26 10:35:00,130.65,130.68,130.62,130.68,2898.0,122.5225,122.5507,122.4944,122.5507,2898.0
2018-03-26 10:40:00,130.61,130.61,130.43,130.43,6465.0,122.485,122.485,122.3162,122.3162,6465.0
2018-03-26 10:45:00,130.41,130.47,130.26,130.33,10005.0,122.2975,122.3537,122.1568,122.2224,10005.0
2018-03-26 10:50:00,130.28,130.36,130.26,130.32,2901.0,122.1755,122.2506,122.1568,122.213,2901.0
2018-03-26 10:55:00,130.28,130.34,130.2,130.21,3900.0,122.1755,122.2318,122.1005,122.1099,3900.0
2018-03-26 11:00:00,130.28,130.4,130.24,130.36,8790.0,122.1755,122.2881,122.138,122.2506,8790.0
2018-03-26 11:05:00,130.29,130.29,130.01,130.06,2700.0,122.1849,122.1849,121.9223,121.9692,2700.0
2018-03-26 11:10:00,129.9,130.12,129.9,130.01,6915.0,121.8192,122.0255,121.8192,121.9223,6915.0
2018-03-26 11:15:00,129.99,129.99,129.69,129.69,3450.0,121.9036,121.9036,121.6222,121.6222,3450.0
2018-03-26 11:20:00,129.67,130.01,129.63,130.01,12678.0,121.6035,121.9223,121.566,121.9223,12678.0
2018-03-26 11:25:00,130.04,130.15,129.9,129.9,9900.0,121.9505,122.0536,121.8192,121.8192,9900.0
2018-03-26 11:30:00,129.79,129.86,129.79,129.81,3300.0,121.716,121.7817,121.716,121.7348,3300.0
2018-03-26 11:35:00,129.91,129.92,129.68,129.72,4200.0,121.8286,121.8379,121.6129,121.6504,4200.0
2018-03-26 11:40:00,129.89,130.19,129.8,130.06,17130.0,121.8098,122.0911,121.7254,121.9692,17130.0
2018-03-26 11:45:00,130.06,130.06,130.01,130.01,600.0,121.9692,121.9692,121.9223,121.9223,600.0
2018-03-26 11:50:00,129.97,130.19,129.97,130.17,3681.0,121.8848,122.0911,121.8848,122.0724,3681.0
2018-03-26 11:55:00,130.11,130.11,129.97,129.98,4629.0,122.0161,122.0161,121.8848,121.8942,4629.0
2018-03-26 12:00:00,130.07,130.07,129.81,129.81,5550.0,121.9786,121.9786,121.7348,121.7348,5550.0
2018-03-26 12:05:00,129.87,130.11,129.87,130.11,5706.0,121.791,122.0161,121.791,122.0161,5706.0
2018-03-26 12:10:00,130.3,130.57,130.29,130.42,8130.0,122.1943,122.4475,122.1849,122.3068,8130.0
2018-03-26 12:15:00,130.47,130.47,130.34,130.35,5400.0,122.3537,122.3537,122.2318,122.2412,5400.0
2018-03-26 12:20:00,130.4,130.54,130.3,130.32,6219.0,122.2881,122.4194,122.1943,122.213,6219.0
2018-03-26 12:25:00,130.38,130.54,130.35,130.35,3930.0,122.2693,122.4194,122.2412,122.2412,3930.0
2018-03-26 12:30:00,130.39,130.52,130.37,130.52,3024.0,122.2787,122.4006,122.2599,122.4006,3024.0
2018-03-26 12:35:00,130.35,130.59,130.35,130.53,2700.0,122.2412,122.4663,122.2412,122.41,2700.0
2018-03-26 12:40:00,130.4,130.44,130.4,130.44,600.0,122.2881,122.3256,122.2881,122.3256,600.0
2018-03-26 12:45:00,130.36,130.36,130.19,130.19,4203.0,122.2506,122.2506,122.0911,122.0911,4203.0
2018-03-26 12:50:00,130.2,130.4,130.12,130.12,6339.0,122.1005,122.2881,122.0255,122.0255,6339.0
2018-03-26 12:55:00,130.17,130.3,130.14,130.18,20454.0,122.0724,122.1943,122.0442,122.0818,20454.0
2018-03-26 13:00:00,130.24,130.41,130.23,130.4,3300.0,122.138,122.2975,122.1286,122.2881,3300.0
2018-03-26 13:05:00,130.36,130.56,130.34,130.49,6357.0,122.2506,122.4381,122.2318,122.3725,6357.0
2018-03-26 13:10:00,130.53,130.67,130.44,130.67,4800.0,122.41,122.5413,122.3256,122.5413,4800.0
2018-03-26 13:15:00,130.69,130.76,130.65,130.71,6300.0,122.56,122.6257,122.5225,122.5788,6300.0
2018-03-26 13:20:00,130.72,130.72,130.52,130.55,3024.0,122.5882,122.5882,122.4006,122.4287,3024.0
2018-03-26 13:25:00,130.61,130.61,130.47,130.58,10290.0,122.485,122.485,122.3537,122.4569,10290.0
2018-03-26 13:30:00,130.58,130.62,130.36,130.45,3441.0,122.4569,122.4944,122.2506,122.335,3441.0
2018-03-26 13:35:00,130.45,130.66,130.45,130.66,7215.0,122.335,122.5319,122.335,122.5319,7215.0
2018-03-26 13:40:00,130.68,130.82,130.66,130.68,7200.0,122.5507,122.6819,122.5319,122.5507,7200.0
2018-03-26 13:45:00,130.58,130.75,130.54,130.75,6891.0,122.4569,122.6163,122.4194,122.6163,6891.0
2018-03-26 13:50:00,130.73,130.73,130.61,130.63,4275.0,122.5975,122.5975,122.485,122.5038,4275.0
2018-03-26 13:55:00,130.57,130.76,130.53,130.75,6582.0,122.4475,122.6257,122.41,122.6163,6582.0
2018-03-26 14:00:00,130.81,130.93,130.81,130.91,3972.0,122.6726,122.7851,122.6726,122.7663,3972.0
2018-03-26 14:05:00,130.97,131.07,130.86,131.05,6300.0,122.8226,122.9164,122.7195,122.8976,6300.0
2018-03-26 14:10:00,131.13,131.33,131.12,131.24,4266.0,122.9727,123.1602,122.9633,123.0758,4266.0
2018-03-26 14:15:00,131.3,131.49,131.3,131.45,7866.0,123.1321,123.3103,123.1321,123.2728,7866.0
2018-03-26 14:20:00,131.53,131.62,131.36,131.4,8100.0,123.3478,123.4322,123.1884,123.2259,8100.0
2018-03-26 14:25:00,131.34,131.42,131.3,131.38,4800.0,123.1696,123.2446,123.1321,123.2071,4800.0
2018-03-26 14:30:00,131.47,131.56,131.36,131.48,5418.0,123.2915,123.3759,123.1884,123.3009,5418.0
2018-03-26 14:35:00,131.47,131.6,131.46,131.53,3300.0,123.2915,123.4134,123.2821,123.3478,3300.0
2018-03-26 14:40:00,131.55,131.55,131.39,131.5,5919.0,123.3665,123.3665,123.2165,123.3196,5919.0
2018-03-26 14:45:00,131.45,131.45,131.33,131.33,2550.0,123.2728,123.2728,123.1602,123.1602,2550.0
2018-03-26 14:50:00,131.39,131.49,131.36,131.49,8103.0,123.2165,123.3103,123.1884,123.3103,8103.0
2018-03-26 14:55:00,131.57,131.64,131.49,131.52,3900.0,123.3853,123.4509,123.3103,123.3384,3900.0
2018-03-26 15:00:00,131.51,131.81,131.51,131.81,3900.0,123.329,123.6104,123.329,123.6104,3900.0
2018-03-26 15:05:00,131.88,131.88,131.71,131.81,3300.0,123.676,123.676,123.5166,123.6104,3300.0
2018-03-26 15:10:00,131.82,131.94,131.82,131.94,4800.0,123.6197,123.7323,123.6197,123.7323,4800.0
2018-03-26 15:15:00,131.92,132.12,131.91,132.12,7560.0,123.7135,123.9011,123.7041,123.9011,7560.0
2018-03-26 15:20:00,132.05,132.05,131.97,131.98,5703.0,123.8354,123.8354,123.7604,123.7698,5703.0
2018-03-26 15:25:00,131.99,132.01,131.92,131.97,8100.0,123.7792,123.7979,123.7135,123.7604,8100.0
2018-03-26 15:30:00,131.97,131.99,131.88,131.98,13647.0,123.7604,123.7792,123.676,123.7698,13647.0
2018-03-26 15:35:00,131.93,131.93,131.69,131.74,16050.0,123.7229,123.7229,123.4978,123.5447,16050.0
2018-03-26 15:40:00,131.76,131.8,131.67,131.76,17190.0,123.5635,123.601,123.4791,123.5635,17190.0
2018-03-26 15:45:00,131.66,131.82,131.66,131.78,26178.0,123.4697,123.6197,123.4697,123.5822,26178.0
2018-03-26 15:50:00,131.81,131.84,131.68,131.79,23208.0,123.6104,123.6385,123.4884,123.5916,23208.0
2018-03-26 15:55:00,131.77,131.85,131.6,131.65,65934.0,123.5728,123.6479,123.4134,123.4603,65934.0
2018-03-27 09:30:00,132.01,132.17,131.04,131.37,27531.0,123.7979,123.948,122.8883,123.1977,27531.0
2018-03-27 09:35:00,131.52,131.53,131.13,131.13,6789.0,123.3384,123.3478,122.9727,122.9727,6789.0
2018-03-27 09:40:00,130.92,131.14,130.66,130.78,13497.0,122.7757,122.982,122.5319,122.6444,13497.0
2018-03-27 09:45:00,130.77,130.91,130.63,130.83,9060.0,122.6351,122.7663,122.5038,122.6913,9060.0
2018-03-27 09:50:00,130.87,130.89,130.77,130.77,3777.0,122.7288,122.7476,122.6351,122.6351,3777.0
2018-03-27 09:55:00,130.92,131.35,130.87,131.35,14250.0,122.7757,123.179,122.7288,123.179,14250.0
2018-03-27 10:00:00,131.23,131.38,131.16,131.36,9960.0,123.0664,123.2071,123.0008,123.1884,9960.0
2018-03-27 10:05:00,131.41,131.43,131.29,131.31,19950.0,123.2352,123.254,123.1227,123.1415,19950.0
2018-03-27 10:10:00,131.32,131.36,130.97,130.97,15525.0,123.1508,123.1884,122.8226,122.8226,15525.0
2018-03-27 10:15:00,130.97,131.2,130.85,131.2,13566.0,122.8226,123.0383,122.7101,123.0383,13566.0
2018-03-27 10:20:00,131.25,131.26,131.01,131.04,10485.0,123.0852,123.0946,122.8601,122.8883,10485.0
2018-03-27 10:25:00,130.99,131.17,130.99,131.15,9051.0,122.8414,123.0102,122.8414,122.9914,9051.0
2018-03-27 10:30:00,131.07,131.08,130.81,130.95,7854.0,122.9164,122.9258,122.6726,122.8039,7854.0
2018-03-27 10:35:00,130.95,131.33,130.94,131.33,5259.0,122.8039,123.1602,122.7945,123.1602,5259.0
2018-03-27 10:40:00,131.39,131.61,131.27,131.61,4200.0,123.2165,123.4228,123.104,123.4228,4200.0
2018-03-27 10:45:00,131.61,131.71,131.39,131.71,17727.0,123.4228,123.5166,123.2165,123.5166,17727.0
2018-03-27 10:50:00,131.68,131.84,131.67,131.74,7152.0,123.4884,123.6385,123.4791,123.5447,7152.0
2018-03-27 10:55:00,131.82,132.03,131.82,131.9,10440.0,123.6197,123.8167,123.6197,123.6948,10440.0
2018-03-27 11:00:00,131.88,131.88,131.55,131.56,14106.0,123.676,123.676,123.3665,123.3759,14106.0
2018-03-27 11:05:00,131.57,131.76,131.55,131.76,4800.0,123.3853,123.5635,123.3665,123.5635,4800.0
2018-03-27 11:10:00,131.75,131.77,131.62,131.63,3810.0,123.5541,123.5728,123.4322,123.4416,3810.0
2018-03-27 11:15:00,131.63,131.76,131.6,131.69,7971.0,123.4416,123.5635,123.4134,123.4978,7971.0
2018-03-27 11:20:00,131.69,131.9,131.61,131.86,8541.0,123.4978,123.6948,123.4228,123.6572,8541.0
2018-03-27 11:25:00,131.96,131.98,131.72,131.9,7095.0,123.751,123.7698,123.526,123.6948,7095.0
2018-03-27 11:30:00,131.92,132.04,131.86,131.99,2880.0,123.7135,123.8261,123.6572,123.7792,2880.0
2018-03-27 11:35:00,131.99,131.99,131.79,131.85,7200.0,123.7792,123.7792,123.5916,123.6479,7200.0
2018-03-27 11:40:00,131.9,132.19,131.9,132.19,2700.0,123.6948,123.9667,123.6948,123.9667,2700.0
2018-03-27 11:45:00,132.11,132.47,132.06,132.47,6897.0,123.8917,124.2293,123.8448,124.2293,6897.0
2018-03-27 11:50:00,132.42,132.46,132.32,132.46,8100.0,124.1824,124.2199,124.0886,124.2199,8100.0
2018-03-27 11:55:00,132.42,132.46,132.33,132.42,11100.0,124.1824,124.2199,124.098,124.1824,11100.0
2018-03-27 12:00:00,132.37,132.52,132.32,132.52,7200.0,124.1355,124.2762,124.0886,124.2762,7200.0
2018-03-27 12:05:00,132.47,132.47,132.15,132.28,8070.0,124.2293,124.2293,123.9292,124.0511,8070.0
2018-03-27 12:10:00,132.28,132.36,132.08,132.08,10938.0,124.0511,124.1261,123.8636,123.8636,10938.0
2018-03-27 12:15:00,132.15,132.24,132.07,132.07,1248.0,123.9292,124.0136,123.8542,123.8542,1248.0
2018-03-27 12:20:00,132.08,132.08,131.82,131.82,5100.0,123.8636,123.8636,123.6197,123.6197,5100.0
2018-03-27 12:25:00,131.82,132.01,131.8,132.01,9120.0,123.6197,123.7979,123.601,123.7979,9120.0
2018-03-27 12:30:00,131.98,131.98,131.8,131.9,4800.0,123.7698,123.7698,123.601,123.6948,4800.0
2018-03-27 12:35:00,131.84,131.93,131.8,131.88,5700.0,123.6385,123.7229,123.601,123.676,5700.0
2018-03-27 12:40:00,131.94,132.11,131.85,132.11,5400.0,123.7323,123.8917,123.6479,123.8917,5400.0
2018-03-27 12:45:00,132.05,132.13,132.04,132.04,2100.0,123.8354,123.9105,123.8261,123.8261,2100.0
2018-03-27 12:50:00,132.08,132.09,131.92,131.99,5100.0,123.8636,123.8729,123.7135,123.7792,5100.0
2018-03-27 12:55:00,132.0,132.09,131.91,132.05,7392.0,123.7885,123.8729,123.7041,123.8354,7392.0
2018-03-27 13:00:00,132.05,132.16,132.05,132.12,3480.0,123.8354,123.9386,123.8354,123.9011,3480.0
2018-03-27 13:05:00,132.06,132.38,132.06,132.38,5700.0,123.8448,124.1449,123.8448,124.1449,5700.0
2018-03-27 13:10:00,132.32,132.57,132.23,132.57,3747.0,124.0886,124.3231,124.0042,124.3231,3747.0
2018-03-27 13:15:00,132.6,132.85,132.53,132.53,7572.0,124.3512,124.5857,124.2856,124.2856,7572.0
2018-03-27 13:20:00,132.48,132.48,132.39,132.39,600.0,124.2387,124.2387,124.1543,124.1543,600.0
2018-03-27 13:25:00,132.22,132.31,132.15,132.23,8013.0,123.9949,124.0793,123.9292,124.0042,8013.0
2018-03-27 13:30:00,132.24,132.35,132.18,132.35,2100.0,124.0136,124.1168,123.9573,124.1168,2100.0
2018-03-27 13:35:00,132.31,132.37,132.3,132.31,10155.0,124.0793,124.1355,124.0699,124.0793,10155.0
2018-03-27 13:40:00,132.2,132.24,132.12,132.24,2100.0,123.9761,124.0136,123.9011,124.0136,2100.0
2018-03-27 13:45:00,132.32,132.4,132.27,132.28,1500.0,124.0886,124.1637,124.0417,124.0511,1500.0
2018-03-27 13:50:00,132.07,132.07,131.68,131.68,8586.0,123.8542,123.8542,123.4884,123.4884,8586.0
2018-03-27 13:55:00,131.73,132.06,131.67,132.06,4518.0,123.5353,123.8448,123.4791,123.8448,4518.0
2018-03-27 14:00:00,132.03,132.17,131.77,131.77,4926.0,123.8167,123.948,123.5728,123.5728,4926.0
2018-03-27 14:05:00,131.72,131.86,131.68,131.69,13932.0,123.526,123.6572,123.4884,123.4978,13932.0
2018-03-27 14:10:00,131.72,131.82,131.65,131.82,39270.0,123.526,123.6197,123.4603,123.6197,39270.0
2018-03-27 14:15:00,131.85,132.1,131.85,132.1,8532.0,123.6479,123.8823,123.6479,123.8823,8532.0
2018-03-27 14:20:00,132.03,132.14,131.96,131.96,3543.0,123.8167,123.9198,123.751,123.751,3543.0
2018-03-27 14:25:00,131.94,131.94,131.44,131.58,12105.0,123.7323,123.7323,123.2634,123.3947,12105.0
2018-03-27 14:30:00,131.56,131.88,131.51,131.88,10725.0,123.3759,123.676,123.329,123.676,10725.0
2018-03-27 14:35:00,131.87,131.99,131.85,131.99,1800.0,123.6666,123.7792,123.6479,123.7792,1800.0
2018-03-27 14:40:00,131.99,132.12,131.96,132.04,5400.0,123.7792,123.9011,123.751,123.8261,5400.0
2018-03-27 14:45:00,131.89,131.89,131.4,131.55,4317.0,123.6854,123.6854,123.2259,123.3665,4317.0
2018-03-27 14:50:00,131.56,131.66,131.5,131.59,8424.0,123.3759,123.4697,123.3196,123.404,8424.0
2018-03-27 14:55:00,131.47,131.51,131.28,131.28,4332.0,123.2915,123.329,123.1133,123.1133,4332.0
2018-03-27 15:00:00,131.22,131.22,130.89,130.89,13815.0,123.0571,123.0571,122.7476,122.7476,13815.0
2018-03-27 15:05:00,130.67,130.79,130.36,130.61,12663.0,122.5413,122.6538,122.2506,122.485,12663.0
2018-03-27 15:10:00,130.67,130.75,130.5,130.59,16755.0,122.5413,122.6163,122.3819,122.4663,16755.0
2018-03-27 15:15:00,130.67,130.98,130.59,130.85,14277.0,122.5413,122.832,122.4663,122.7101,14277.0
2018-03-27 15:20:00,130.69,130.76,130.6,130.7,7569.0,122.56,122.6257,122.4756,122.5694,7569.0
2018-03-27 15:25:00,130.59,130.59,130.35,130.4,13377.0,122.4663,122.4663,122.2412,122.2881,13377.0
2018-03-27 15:30:00,130.33,130.33,129.68,129.86,20364.0,122.2224,122.2224,121.6129,121.7817,20364.0
2018-03-27 15:35:00,130.01,130.42,129.9,130.42,26673.0,121.9223,122.3068,121.8192,122.3068,26673.0
2018-03-27 15:40:00,130.39,130.45,129.85,129.85,19392.0,122.2787,122.335,121.7723,121.7723,19392.0
2018-03-27 15:45:00,129.84,129.99,129.58,129.77,25395.0,121.7629,121.9036,121.5191,121.6973,25395.0
2018-03-27 15:50:00,129.77,130.23,129.77,130.08,45117.0,121.6973,122.1286,121.6973,121.988,45117.0
2018-03-27 15:55:00,129.96,130.38,129.9,130.27,97917.0,121.8754,122.2693,121.8192,122.1662,97917.0
2018-03-28 09:30:00,130.65,130.65,129.93,130.5,31566.0,122.5225,122.5225,121.8473,122.3819,31566.0
2018-03-28 09:35:00,130.0,130.15,129.63,130.02,15789.0,121.913,122.0536,121.566,121.9317,15789.0
2018-03-28 09:40:00,129.74,129.98,129.74,129.76,11100.0,121.6691,121.8942,121.6691,121.6879,11100.0
2018-03-28 09:45:00,129.72,130.46,129.72,130.46,5400.0,121.6504,122.3443,121.6504,122.3443,5400.0
2018-03-28 09:50:00,130.35,130.69,130.16,130.69,5400.0,122.2412,122.56,122.063,122.56,5400.0
2018-03-28 09:55:00,130.54,130.56,130.18,130.56,9600.0,122.4194,122.4381,122.0818,122.4381,9600.0
2018-03-28 10:00:00,130.71,130.93,130.37,130.69,25599.0,122.5788,122.7851,122.2599,122.56,25599.0
2018-03-28 10:05:00,130.82,130.98,130.77,130.93,14700.0,122.6819,122.832,122.6351,122.7851,14700.0
2018-03-28 10:10:00,130.73,130.81,130.45,130.46,13899.0,122.5975,122.6726,122.335,122.3443,13899.0
2018-03-28 10:15:00,130.54,130.66,130.13,130.56,17943.0,122.4194,122.5319,122.0349,122.4381,17943.0
2018-03-28 10:20:00,130.58,130.75,130.37,130.75,9000.0,122.4569,122.6163,122.2599,122.6163,9000.0
2018-03-28 10:25:00,130.61,130.91,130.61,130.8,6315.0,122.485,122.7663,122.485,122.6632,6315.0
2018-03-28 10:30:00,130.78,130.82,130.59,130.6,9174.0,122.6444,122.6819,122.4663,122.4756,9174.0
2018-03-28 10:35:00,130.52,130.54,130.34,130.4,10800.0,122.4006,122.4194,122.2318,122.2881,10800.0
2018-03-28 10:40:00,130.38,130.54,130.22,130.54,11634.0,122.2693,122.4194,122.1193,122.4194,11634.0
2018-03-28 10:45:00,130.49,130.54,130.1,130.39,7668.0,122.3725,122.4194,122.0067,122.2787,7668.0
2018-03-28 10:50:00,130.2,130.7,130.17,130.7,3900.0,122.1005,122.5694,122.0724,122.5694,3900.0
2018-03-28 10:55:00,130.74,130.74,130.25,130.37,7884.0,122.6069,122.6069,122.1474,122.2599,7884.0
2018-03-28 11:00:00,130.57,130.72,130.53,130.53,10206.0,122.4475,122.5882,122.41,122.41,10206.0
2018-03-28 11:05:00,130.65,130.8,130.65,130.8,3000.0,122.5225,122.6632,122.5225,122.6632,3000.0
2018-03-28 11:10:00,130.92,130.92,130.33,130.5,10734.0,122.7757,122.7757,122.2224,122.3819,10734.0
2018-03-28 11:15:00,130.38,130.38,130.0,130.19,12135.0,122.2693,122.2693,121.913,122.0911,12135.0
2018-03-28 11:20:00,130.07,130.07,129.33,129.59,17403.0,121.9786,121.9786,121.2846,121.5285,17403.0
2018-03-28 11:25:00,129.62,129.82,129.56,129.76,30444.0,121.5566,121.7442,121.5003,121.6879,30444.0
2018-03-28 11:30:00,129.79,130.08,129.65,130.08,18900.0,121.716,121.988,121.5847,121.988,18900.0
2018-03-28 11:35:00,130.08,130.15,130.04,130.04,1500.0,121.988,122.0536,121.9505,121.9505,1500.0
2018-03-28 11:40:00,130.05,130.31,130.05,130.27,5016.0,121.9598,122.2037,121.9598,122.1662,5016.0
2018-03-28 11:45:00,130.27,130.31,130.16,130.19,11700.0,122.1662,122.2037,122.063,122.0911,11700.0
2018-03-28 11:50:00,130.3,130.37,130.13,130.23,8397.0,122.1943,122.2599,122.0349,122.1286,8397.0
2018-03-28 11:55:00,130.17,130.64,130.17,130.26,10272.0,122.0724,122.5131,122.0724,122.1568,10272.0
2018-03-28 12:00:00,130.29,130.33,130.16,130.33,8553.0,122.1849,122.2224,122.063,122.2224,8553.0
2018-03-28 12:05:00,130.2,130.42,130.2,130.28,4200.0,122.1005,122.3068,122.1005,122.1755,4200.0
2018-03-28 12:10:00,130.36,130.59,130.36,130.57,5697.0,122.2506,122.4663,122.2506,122.4475,5697.0
2018-03-28 12:15:00,130.57,130.72,130.42,130.72,8100.0,122.4475,122.5882,122.3068,122.5882,8100.0
2018-03-28 12:20:00,130.77,130.89,130.65,130.77,13590.0,122.6351,122.7476,122.5225,122.6351,13590.0
2018-03-28 12:25:00,130.75,130.8,130.33,130.33,24189.0,122.6163,122.6632,122.2224,122.2224,24189.0
2018-03-28 12:30:00,130.18,130.37,130.07,130.16,9315.0,122.0818,122.2599,121.9786,122.063,9315.0
2018-03-28 12:35:00,130.11,130.41,130.11,130.21,11778.0,122.0161,122.2975,122.0161,122.1099,11778.0
2018-03-28 12:40:00,130.29,130.61,130.26,130.26,32151.0,122.1849,122.485,122.1568,122.1568,32151.0
2018-03-28 12:45:00,130.38,130.52,130.21,130.21,6390.0,122.2693,122.4006,122.1099,122.1099,6390.0
2018-03-28 12:50:00,130.18,130.26,130.07,130.22,34473.0,122.0818,122.1568,121.9786,122.1193,34473.0
2018-03-28 12:55:00,130.22,130.22,129.9,129.9,24915.0,122.1193,122.1193,121.8192,121.8192,24915.0
2018-03-28 13:00:00,129.93,129.93,129.54,129.61,6000.0,121.8473,121.8473,121.4816,121.5472,6000.0
2018-03-28 13:05:00,129.69,129.96,129.69,129.91,6765.0,121.6222,121.8754,121.6222,121.8286,6765.0
2018-03-28 13:10:00,129.99,130.08,129.9,129.97,17625.0,121.9036,121.988,121.8192,121.8848,17625.0
2018-03-28 13:15:00,129.97,130.04,129.81,129.93,9201.0,121.8848,121.9505,121.7348,121.8473,9201.0
2018-03-28 13:20:00,129.97,130.24,129.95,130.24,5163.0,121.8848,122.138,121.8661,122.138,5163.0
2018-03-28 13:25:00,130.24,130.24,130.0,130.1,6162.0,122.138,122.138,121.913,122.0067,6162.0
2018-03-28 13:30:00,129.95,130.14,129.94,130.03,18753.0,121.8661,122.0442,121.8567,121.9411,18753.0
2018-03-28 13:35:00,130.1,130.1,129.82,129.87,6300.0,122.0067,122.0067,121.7442,121.791,6300.0
2018-03-28 13:40:00,129.75,129.81,129.64,129.64,5940.0,121.6785,121.7348,121.5754,121.5754,5940.0
2018-03-28 13:45:00,129.65,129.98,129.64,129.96,12837.0,121.5847,121.8942,121.5754,121.8754,12837.0
2018-03-28 13:50:00,129.99,129.99,129.8,129.8,4200.0,121.9036,121.9036,121.7254,121.7254,4200.0
2018-03-28 13:55:00,129.92,129.92,129.74,129.82,4800.0,121.8379,121.8379,121.6691,121.7442,4800.0
2018-03-28 14:00:00,129.86,129.86,129.51,129.58,3000.0,121.7817,121.7817,121.4534,121.5191,3000.0
2018-03-28 14:05:00,129.52,129.52,129.35,129.35,9000.0,121.4628,121.4628,121.3034,121.3034,9000.0
2018-03-28 14:10:00,129.33,129.4,129.26,129.4,2961.0,121.2846,121.3503,121.219,121.3503,2961.0
2018-03-28 14:15:00,129.38,129.59,129.38,129.54,8865.0,121.3315,121.5285,121.3315,121.4816,8865.0
2018-03-28 14:20:00,129.6,129.66,129.51,129.53,6555.0,121.5378,121.5941,121.4534,121.4722,6555.0
2018-03-28 14:25:00,129.55,129.55,129.25,129.35,4749.0,121.4909,121.4909,121.2096,121.3034,4749.0
2018-03-28 14:30:00,129.17,129.37,129.16,129.32,5400.0,121.1346,121.3221,121.1252,121.2753,5400.0
2018-03-28 14:35:00,129.24,129.57,129.14,129.57,8100.0,121.2002,121.5097,121.1065,121.5097,8100.0
2018-03-28 14:40:00,129.67,129.7,129.35,129.35,16872.0,121.6035,121.6316,121.3034,121.3034,16872.0
2018-03-28 14:45:00,129.36,129.39,129.29,129.38,4743.0,121.3128,121.3409,121.2471,121.3315,4743.0
2018-03-28 14:50:00,129.37,129.55,129.3,129.37,5916.0,121.3221,121.4909,121.2565,121.3221,5916.0
2018-03-28 14:55:00,129.44,129.44,129.24,129.34,6900.0,121.3878,121.3878,121.2002,121.294,6900.0
2018-03-28 15:00:00,129.26,129.28,128.84,128.92,17343.0,121.219,121.2377,120.8251,120.9001,17343.0
2018-03-28 15:05:00,128.78,128.88,128.54,128.63,12300.0,120.7688,120.8626,120.5438,120.6282,12300.0
2018-03-28 15:10:00,128.46,128.76,128.46,128.54,25239.0,120.4688,120.7501,120.4688,120.5438,25239.0
2018-03-28 15:15:00,128.58,128.67,128.26,128.28,46752.0,120.5813,120.6657,120.2812,120.3,46752.0
2018-03-28 15:20:00,128.35,128.6,128.23,128.6,25593.0,120.3656,120.6,120.2531,120.6,25593.0
2018-03-28 15:25:00,128.55,128.61,128.41,128.57,12900.0,120.5532,120.6094,120.4219,120.5719,12900.0
2018-03-28 15:30:00,128.57,128.84,128.55,128.75,49557.0,120.5719,120.8251,120.5532,120.7407,49557.0
2018-03-28 15:35:00,128.71,129.09,128.66,129.09,17598.0,120.7032,121.0596,120.6563,121.0596,17598.0
2018-03-28 15:40:00,128.96,129.11,128.69,128.69,38493.0,120.9377,121.0783,120.6844,120.6844,38493.0
2018-03-28 15:45:00,128.78,128.86,128.62,128.74,41421.0,120.7688,120.8439,120.6188,120.7313,41421.0
2018-03-28 15:50:00,128.8,128.94,128.73,128.85,47148.0,120.7876,120.9189,120.722,120.8345,47148.0
2018-03-28 15:55:00,128.84,128.89,128.37,128.43,105081.0,120.8251,120.872,120.3844,120.4406,105081.0
2018-03-29 09:30:00,129.32,129.77,129.04,129.75,23766.0,121.2753,121.6973,121.0127,121.6785,23766.0
2018-03-29 09:35:00,129.66,130.17,129.51,130.17,10218.0,121.5941,122.0724,121.4534,122.0724,10218.0
2018-03-29 09:40:00,130.21,130.35,130.0,130.01,19077.0,122.1099,122.2412,121.913,121.9223,19077.0
2018-03-29 09:45:00,130.0,130.02,129.63,129.67,11850.0,121.913,121.9317,121.566,121.6035,11850.0
2018-03-29 09:50:00,129.77,130.24,129.77,130.24,8172.0,121.6973,122.138,121.6973,122.138,8172.0
2018-03-29 09:55:00,130.17,130.26,129.76,129.76,6000.0,122.0724,122.1568,121.6879,121.6879,6000.0
2018-03-29 10:00:00,129.89,130.16,129.77,129.95,10716.0,121.8098,122.063,121.6973,121.8661,10716.0
2018-03-29 10:05:00,129.93,130.09,129.34,129.35,14232.0,121.8473,121.9974,121.294,121.3034,14232.0
2018-03-29 10:10:00,129.63,129.68,129.48,129.68,4830.0,121.566,121.6129,121.4253,121.6129,4830.0
2018-03-29 10:15:00,129.59,129.59,129.43,129.43,3300.0,121.5285,121.5285,121.3784,121.3784,3300.0
2018-03-29 10:20:00,129.45,129.7,129.29,129.54,18192.0,121.3972,121.6316,121.2471,121.4816,18192.0
2018-03-29 10:25:00,129.63,129.71,129.37,129.63,8103.0,121.566,121.641,121.3221,121.566,8103.0
2018-03-29 10:30:00,129.68,129.7,129.64,129.64,1500.0,121.6129,121.6316,121.5754,121.5754,1500.0
2018-03-29 10:35:00,129.68,129.92,129.58,129.92,10500.0,121.6129,121.8379,121.5191,121.8379,10500.0
2018-03-29 10:40:00,130.04,130.13,129.85,130.13,12534.0,121.9505,122.0349,121.7723,122.0349,12534.0
2018-03-29 10:45:00,130.09,130.12,130.09,130.12,2100.0,121.9974,122.0255,121.9974,122.0255,2100.0
2018-03-29 10:50:00,130.11,130.2,130.06,130.11,10977.0,122.0161,122.1005,121.9692,122.0161,10977.0
2018-03-29 10:55:00,130.12,130.18,130.09,130.18,2400.0,122.0255,122.0818,121.9974,122.0818,2400.0
2018-03-29 11:00:00,130.21,130.33,130.0,130.03,19263.0,122.1099,122.2224,121.913,121.9411,19263.0
2018-03-29 11:05:00,130.22,130.52,130.21,130.52,6810.0,122.1193,122.4006,122.1099,122.4006,6810.0
2018-03-29 11:10:00,130.44,130.45,130.4,130.4,2100.0,122.3256,122.335,122.2881,122.2881,2100.0
2018-03-29 11:15:00,130.38,130.53,130.35,130.35,2700.0,122.2693,122.41,122.2412,122.2412,2700.0
2018-03-29 11:20:00,130.32,130.32,130.21,130.21,900.0,122.213,122.213,122.1099,122.1099,900.0
2018-03-29 11:25:00,130.23,130.29,130.23,130.29,1890.0,122.1286,122.1849,122.1286,122.1849,1890.0
2018-03-29 11:30:00,130.19,130.21,130.06,130.06,1992.0,122.0911,122.1099,121.9692,121.9692,1992.0
2018-03-29 11:35:00,130.09,130.3,130.09,130.3,2400.0,121.9974,122.1943,121.9974,122.1943,2400.0
2018-03-29 11:40:00,130.33,130.33,130.22,130.3,1500.0,122.2224,122.2224,122.1193,122.1943,1500.0
2018-03-29 11:45:00,130.23,130.42,130.22,130.42,16209.0,122.1286,122.3068,122.1193,122.3068,16209.0
2018-03-29 11:50:00,130.5,130.5,130.42,130.5,5700.0,122.3819,122.3819,122.3068,122.3819,5700.0
2018-03-29 11:55:00,130.43,130.5,130.42,130.5,5760.0,122.3162,122.3819,122.3068,122.3819,5760.0
2018-03-29 12:00:00,130.49,130.54,130.33,130.33,14787.0,122.3725,122.4194,122.2224,122.2224,14787.0
2018-03-29 12:05:00,130.37,130.54,130.23,130.5,14910.0,122.2599,122.4194,122.1286,122.3819,14910.0
2018-03-29 12:10:00,130.32,130.33,130.3,130.3,2787.0,122.213,122.2224,122.1943,122.1943,2787.0
2018-03-29 12:15:00,130.24,130.35,130.19,130.33,4953.0,122.138,122.2412,122.0911,122.2224,4953.0
2018-03-29 12:20:00,130.36,130.36,130.35,130.35,1200.0,122.2506,122.2506,122.2412,122.2412,1200.0
2018-03-29 12:25:00,130.38,130.56,130.38,130.53,5400.0,122.2693,122.4381,122.2693,122.41,5400.0
2018-03-29 12:30:00,130.54,130.55,130.33,130.33,1899.0,122.4194,122.4287,122.2224,122.2224,1899.0
2018-03-29 12:35:00,130.44,130.5,130.44,130.5,3390.0,122.3256,122.3819,122.3256,122.3819,3390.0
2018-03-29 12:40:00,130.41,130.48,130.27,130.27,5481.0,122.2975,122.3631,122.1662,122.1662,5481.0
2018-03-29 12:45:00,130.37,130.37,130.37,130.37,900.0,122.2599,122.2599,122.2599,122.2599,900.0
2018-03-29 12:50:00,130.37,130.58,130.37,130.58,6102.0,122.2599,122.4569,122.2599,122.4569,6102.0
2018-03-29 12:55:00,130.48,130.62,130.47,130.49,5892.0,122.3631,122.4944,122.3537,122.3725,5892.0
2018-03-29 13:00:00,130.42,130.43,130.38,130.43,5748.0,122.3068,122.3162,122.2693,122.3162,5748.0
2018-03-29 13:05:00,130.31,130.31,130.16,130.16,2721.0,122.2037,122.2037,122.063,122.063,2721.0
2018-03-29 13:10:00,130.16,130.35,130.16,130.35,4200.0,122.063,122.2412,122.063,122.2412,4200.0
2018-03-29 13:15:00,130.28,130.57,130.28,130.47,4500.0,122.1755,122.4475,122.1755,122.3537,4500.0
2018-03-29 13:20:00,130.6,130.6,130.48,130.48,10845.0,122.4756,122.4756,122.3631,122.3631,10845.0
2018-03-29 13:25:00,130.48,130.56,130.39,130.5,5400.0,122.3631,122.4381,122.2787,122.3819,5400.0
2018-03-29 13:30:00,130.47,130.58,130.42,130.43,10500.0,122.3537,122.4569,122.3068,122.3162,10500.0
2018-03-29 13:35:00,130.42,130.42,130.35,130.39,900.0,122.3068,122.3068,122.2412,122.2787,900.0
2018-03-29 13:40:00,130.4,130.51,130.33,130.51,3984.0,122.2881,122.3912,122.2224,122.3912,3984.0
2018-03-29 13:45:00,130.46,130.53,130.39,130.53,6303.0,122.3443,122.41,122.2787,122.41,6303.0
2018-03-29 13:50:00,130.44,130.92,130.43,130.67,42282.0,122.3256,122.7757,122.3162,122.5413,42282.0
2018-03-29 13:55:00,130.74,130.83,130.65,130.66,4869.0,122.6069,122.6913,122.5225,122.5319,4869.0
2018-03-29 14:00:00,130.58,130.68,130.56,130.64,2700.0,122.4569,122.5507,122.4381,122.5131,2700.0
2018-03-29 14:05:00,130.72,130.83,130.72,130.83,3300.0,122.5882,122.6913,122.5882,122.6913,3300.0
2018-03-29 14:10:00,130.83,131.24,130.83,131.08,8856.0,122.6913,123.0758,122.6913,122.9258,8856.0
2018-03-29 14:15:00,131.13,131.13,130.93,131.08,13608.0,122.9727,122.9727,122.7851,122.9258,13608.0
2018-03-29 14:20:00,131.19,131.24,130.85,130.85,4056.0,123.0289,123.0758,122.7101,122.7101,4056.0
2018-03-29 14:25:00,130.94,131.03,130.89,130.9,5928.0,122.7945,122.8789,122.7476,122.757,5928.0
2018-03-29 14:30:00,130.96,131.23,130.96,131.15,7617.0,122.8132,123.0664,122.8132,122.9914,7617.0
2018-03-29 14:35:00,131.15,131.15,131.01,131.01,3636.0,122.9914,122.9914,122.8601,122.8601,3636.0
2018-03-29 14:40:00,131.01,131.25,131.0,131.2,10335.0,122.8601,123.0852,122.8507,123.0383,10335.0
2018-03-29 14:45:00,131.25,131.28,131.2,131.28,4113.0,123.0852,123.1133,123.0383,123.1133,4113.0
2018-03-29 14:50:00,131.23,131.23,131.13,131.2,7410.0,123.0664,123.0664,122.9727,123.0383,7410.0
2018-03-29 14:55:00,131.25,131.39,131.16,131.17,4800.0,123.0852,123.2165,123.0008,123.0102,4800.0
2018-03-29 15:00:00,131.09,131.51,131.06,131.4,18888.0,122.9351,123.329,122.907,123.2259,18888.0
2018-03-29 15:05:00,131.44,131.59,131.44,131.59,2730.0,123.2634,123.404,123.2634,123.404,2730.0
2018-03-29 15:10:00,131.64,131.76,131.64,131.7,7692.0,123.4509,123.5635,123.4509,123.5072,7692.0
2018-03-29 15:15:00,131.66,131.82,131.61,131.69,18885.0,123.4697,123.6197,123.4228,123.4978,18885.0
2018-03-29 15:20:00,131.64,131.64,131.52,131.55,6600.0,123.4509,123.4509,123.3384,123.3665,6600.0
2018-03-29 15:25:00,131.57,131.57,131.32,131.43,25020.0,123.3853,123.3853,123.1508,123.254,25020.0
2018-03-29 15:30:00,131.45,131.45,131.13,131.13,15606.0,123.2728,123.2728,122.9727,122.9727,15606.0
2018-03-29 15:35:00,131.08,131.15,130.84,131.15,24759.0,122.9258,122.9914,122.7007,122.9914,24759.0
2018-03-29 15:40:00,131.25,131.32,131.13,131.21,16656.0,123.0852,123.1508,122.9727,123.0477,16656.0
2018-03-29 15:45:00,131.1,131.34,131.01,131.31,39363.0,122.9445,123.1696,122.8601,123.1415,39363.0
2018-03-29 15:50:00,131.32,131.38,131.04,131.04,43455.0,123.1508,123.2071,122.8883,122.8883,43455.0
2018-03-29 15:55:00,131.04,131.09,130.66,130.72,170076.0,122.8883,122.9351,122.5319,122.5882,170076.0
2018-04-02 09:30:00,130.4,130.51,130.21,130.51,34056.0,122.2881,122.3912,122.1099,122.3912,34056.0
2018-04-02 09:35:00,130.7,130.97,130.51,130.97,5325.0,122.5694,122.8226,122.3912,122.8226,5325.0
2018-04-02 09:40:00,131.15,131.32,130.98,131.32,5100.0,122.9914,123.1508,122.832,123.1508,5100.0
2018-04-02 09:45:00,131.15,131.24,130.81,130.9,11910.0,122.9914,123.0758,122.6726,122.757,11910.0
2018-04-02 09:50:00,130.63,130.63,130.39,130.42,9300.0,122.5038,122.5038,122.2787,122.3068,9300.0
2018-04-02 09:55:00,130.23,130.5,130.17,130.35,6132.0,122.1286,122.3819,122.0724,122.2412,6132.0
2018-04-02 10:00:00,130.49,130.49,130.08,130.22,5202.0,122.3725,122.3725,121.988,122.1193,5202.0
2018-04-02 10:05:00,130.34,130.43,130.23,130.39,2475.0,122.2318,122.3162,122.1286,122.2787,2475.0
2018-04-02 10:10:00,130.42,130.42,129.9,130.0,13671.0,122.3068,122.3068,121.8192,121.913,13671.0
2018-04-02 10:15:00,130.15,130.41,130.02,130.06,17532.0,122.0536,122.2975,121.9317,121.9692,17532.0
2018-04-02 10:20:00,130.02,130.11,129.9,130.09,5100.0,121.9317,122.0161,121.8192,121.9974,5100.0
2018-04-02 10:25:00,130.11,130.11,129.62,129.62,8751.0,122.0161,122.0161,121.5566,121.5566,8751.0
2018-04-02 10:30:00,129.7,129.76,129.45,129.47,12282.0,121.6316,121.6879,121.3972,121.4159,12282.0
2018-04-02 10:35:00,129.57,129.72,129.51,129.71,10056.0,121.5097,121.6504,121.4534,121.641,10056.0
2018-04-02 10:40:00,129.69,129.84,129.69,129.74,4500.0,121.6222,121.7629,121.6222,121.6691,4500.0
2018-04-02 10:45:00,129.75,129.75,129.62,129.62,900.0,121.6785,121.6785,121.5566,121.5566,900.0
2018-04-02 10:50:00,129.51,129.65,129.28,129.29,8595.0,121.4534,121.5847,121.2377,121.2471,8595.0
2018-04-02 10:55:00,129.42,129.46,129.14,129.14,8292.0,121.369,121.4065,121.1065,121.1065,8292.0
2018-04-02 11:00:00,129.19,129.19,128.97,129.18,8691.0,121.1533,121.1533,120.947,121.144,8691.0
2018-04-02 11:05:00,129.07,129.23,128.82,129.12,17796.0,121.0408,121.1909,120.8064,121.0877,17796.0
2018-04-02 11:10:00,129.09,129.21,129.0,129.05,9300.0,121.0596,121.1721,120.9752,121.0221,9300.0
2018-04-02 11:15:00,129.07,129.26,128.99,129.2,14880.0,121.0408,121.219,120.9658,121.1627,14880.0
2018-04-02 11:20:00,129.17,129.3,128.86,129.13,3969.0,121.1346,121.2565,120.8439,121.0971,3969.0
2018-04-02 11:25:00,129.05,129.27,129.01,129.26,43800.0,121.0221,121.2284,120.9845,121.219,43800.0
2018-04-02 11:30:00,129.29,129.35,129.16,129.27,6876.0,121.2471,121.3034,121.1252,121.2284,6876.0
2018-04-02 11:35:00,129.0,129.0,128.24,128.24,11688.0,120.9752,120.9752,120.2624,120.2624,11688.0
2018-04-02 11:40:00,128.4,128.4,127.86,128.15,18327.0,120.4125,120.4125,119.9061,120.178,18327.0
2018-04-02 11:45:00,128.23,128.58,128.23,128.58,1800.0,120.2531,120.5813,120.2531,120.5813,1800.0
2018-04-02 11:50:00,128.76,128.84,128.38,128.68,10614.0,120.7501,120.8251,120.3937,120.6751,10614.0
2018-04-02 11:55:00,128.73,128.81,128.56,128.64,6030.0,120.722,120.797,120.5625,120.6376,6030.0
2018-04-02 12:00:00,128.5,128.66,128.35,128.6,25143.0,120.5063,120.6563,120.3656,120.6,25143.0
2018-04-02 12:05:00,128.46,128.53,128.1,128.33,7056.0,120.4688,120.5344,120.1312,120.3468,7056.0
2018-04-02 12:10:00,128.23,128.45,128.15,128.16,8079.0,120.2531,120.4594,120.178,120.1874,8079.0
2018-04-02 12:15:00,128.29,128.49,128.26,128.49,5571.0,120.3093,120.4969,120.2812,120.4969,5571.0
2018-04-02 12:20:00,128.44,128.53,128.33,128.53,5139.0,120.45,120.5344,120.3468,120.5344,5139.0
2018-04-02 12:25:00,128.48,128.67,128.37,128.57,20661.0,120.4875,120.6657,120.3844,120.5719,20661.0
2018-04-02 12:30:00,128.55,128.69,128.55,128.56,2700.0,120.5532,120.6844,120.5532,120.5625,2700.0
2018-04-02 12:35:00,128.56,128.7,128.47,128.47,7794.0,120.5625,120.6938,120.4781,120.4781,7794.0
2018-04-02 12:40:00,128.51,128.75,128.51,128.62,15000.0,120.5156,120.7407,120.5156,120.6188,15000.0
2018-04-02 12:45:00,128.65,128.66,128.49,128.56,9021.0,120.6469,120.6563,120.4969,120.5625,9021.0
2018-04-02 12:50:00,128.5,128.61,128.36,128.36,16713.0,120.5063,120.6094,120.375,120.375,16713.0
2018-04-02 12:55:00,128.34,128.43,128.24,128.32,3045.0,120.3562,120.4406,120.2624,120.3375,3045.0
2018-04-02 13:00:00,128.45,128.51,128.13,128.2,9906.0,120.4594,120.5156,120.1593,120.2249,9906.0
2018-04-02 13:05:00,128.2,128.32,128.04,128.04,7563.0,120.2249,120.3375,120.0749,120.0749,7563.0
2018-04-02 13:10:00,128.18,128.26,128.0,128.08,12105.0,120.2062,120.2812,120.0374,120.1124,12105.0
2018-04-02 13:15:00,128.1,128.22,128.01,128.01,4623.0,120.1312,120.2437,120.0468,120.0468,4623.0
2018-04-02 13:20:00,128.02,128.07,127.92,127.92,3600.0,120.0561,120.103,119.9623,119.9623,3600.0
2018-04-02 13:25:00,127.88,127.88,127.62,127.67,7797.0,119.9248,119.9248,119.681,119.7279,7797.0
2018-04-02 13:30:00,127.75,127.86,127.7,127.86,3600.0,119.8029,119.9061,119.756,119.9061,3600.0
2018-04-02 13:35:00,127.88,127.97,127.73,127.73,10788.0,119.9248,120.0092,119.7842,119.7842,10788.0
2018-04-02 13:40:00,127.73,127.73,127.5,127.5,6000.0,119.7842,119.7842,119.5685,119.5685,6000.0
2018-04-02 13:45:00,127.52,127.58,127.32,127.35,7731.0,119.5872,119.6435,119.3997,119.4278,7731.0
2018-04-02 13:50:00,127.35,127.5,127.35,127.4,8400.0,119.4278,119.5685,119.4278,119.4747,8400.0
2018-04-02 13:55:00,127.28,127.43,127.24,127.24,18609.0,119.3622,119.5028,119.3247,119.3247,18609.0
2018-04-02 14:00:00,127.25,127.26,126.85,127.02,9501.0,119.334,119.3434,118.9589,119.1183,9501.0
2018-04-02 14:05:00,127.04,127.13,126.79,126.99,9564.0,119.1371,119.2215,118.9026,119.0902,9564.0
2018-04-02 14:10:00,126.93,127.07,126.83,126.83,25914.0,119.0339,119.1652,118.9402,118.9402,25914.0
2018-04-02 14:15:00,126.93,127.01,126.57,126.73,31932.0,119.0339,119.109,118.6963,118.8464,31932.0
2018-04-02 14:20:00,126.74,126.9,126.72,126.79,25209.0,118.8558,119.0058,118.837,118.9026,25209.0
2018-04-02 14:25:00,126.81,126.81,126.58,126.76,16809.0,118.9214,118.9214,118.7057,118.8745,16809.0
2018-04-02 14:30:00,126.61,126.86,126.57,126.61,22950.0,118.7338,118.9683,118.6963,118.7338,22950.0
2018-04-02 14:35:00,126.57,126.67,126.42,126.5,14445.0,118.6963,118.7901,118.5557,118.6307,14445.0
2018-04-02 14:40:00,126.48,126.5,126.05,126.09,18867.0,118.6119,118.6307,118.2087,118.2462,18867.0
2018-04-02 14:45:00,126.19,126.39,126.15,126.35,11676.0,118.34,118.5275,118.3025,118.49,11676.0
2018-04-02 14:50:00,126.46,126.68,126.4,126.68,11454.0,118.5932,118.7995,118.5369,118.7995,11454.0
2018-04-02 14:55:00,126.59,126.64,126.18,126.36,30009.0,118.7151,118.762,118.3306,118.4994,30009.0
2018-04-02 15:00:00,126.46,126.74,126.37,126.43,19101.0,118.5932,118.8558,118.5088,118.565,19101.0
2018-04-02 15:05:00,126.41,126.44,126.25,126.32,19809.0,118.5463,118.5744,118.3962,118.4619,19809.0
2018-04-02 15:10:00,126.35,126.57,126.25,126.57,29940.0,118.49,118.6963,118.3962,118.6963,29940.0
2018-04-02 15:15:00,126.62,126.8,126.45,126.8,59961.0,118.7432,118.912,118.5838,118.912,59961.0
2018-04-02 15:20:00,126.8,126.85,126.58,126.58,14622.0,118.912,118.9589,118.7057,118.7057,14622.0
2018-04-02 15:25:00,126.55,126.61,126.42,126.58,16569.0,118.6776,118.7338,118.5557,118.7057,16569.0
2018-04-02 15:30:00,126.53,126.69,126.43,126.45,26223.0,118.6588,118.8089,118.565,118.5838,26223.0
2018-04-02 15:35:00,126.39,126.78,126.35,126.67,31578.0,118.5275,118.8933,118.49,118.7901,31578.0
2018-04-02 15:40:00,126.58,126.91,126.47,126.91,19221.0,118.7057,119.0152,118.6026,119.0152,19221.0
2018-04-02 15:45:00,126.99,127.27,126.85,127.06,27918.0,119.0902,119.3528,118.9589,119.1558,27918.0
2018-04-02 15:50:00,127.16,127.5,127.11,127.5,24243.0,119.2496,119.5685,119.2027,119.5685,24243.0
2018-04-02 15:55:00,127.37,127.49,127.09,127.27,87726.0,119.4466,119.5591,119.184,119.3528,87726.0
2018-04-03 09:30:00,127.92,127.95,127.45,127.52,37482.0,119.9623,119.9905,119.5216,119.5872,37482.0
2018-04-03 09:35:00,127.63,127.83,127.45,127.78,8133.0,119.6904,119.8779,119.5216,119.8311,8133.0
2018-04-03 09:40:00,127.84,128.0,127.68,127.91,8310.0,119.8873,120.0374,119.7373,119.953,8310.0
2018-04-03 09:45:00,127.62,127.97,127.57,127.79,6732.0,119.681,120.0092,119.6341,119.8404,6732.0
2018-04-03 09:50:00,127.78,128.09,127.73,128.0,12540.0,119.8311,120.1218,119.7842,120.0374,12540.0
2018-04-03 09:55:00,128.0,128.24,127.8,128.24,9768.0,120.0374,120.2624,119.8498,120.2624,9768.0
2018-04-03 10:00:00,128.19,128.52,128.19,128.39,6000.0,120.2156,120.525,120.2156,120.4031,6000.0
2018-04-03 10:05:00,128.48,128.71,128.2,128.29,19350.0,120.4875,120.7032,120.2249,120.3093,19350.0
2018-04-03 10:10:00,128.25,128.33,128.05,128.2,12150.0,120.2718,120.3468,120.0843,120.2249,12150.0
2018-04-03 10:15:00,128.12,128.31,127.95,127.95,11433.0,120.1499,120.3281,119.9905,119.9905,11433.0
2018-04-03 10:20:00,127.81,127.99,127.65,127.87,10200.0,119.8592,120.028,119.7091,119.9155,10200.0
2018-04-03 10:25:00,127.77,128.13,127.77,128.13,7902.0,119.8217,120.1593,119.8217,120.1593,7902.0
2018-04-03 10:30:00,128.15,128.33,128.05,128.3,8430.0,120.178,120.3468,120.0843,120.3187,8430.0
2018-04-03 10:35:00,128.4,128.4,128.11,128.11,13800.0,120.4125,120.4125,120.1405,120.1405,13800.0
2018-04-03 10:40:00,128.22,128.5,128.21,128.5,3300.0,120.2437,120.5063,120.2343,120.5063,3300.0
2018-04-03 10:45:00,128.35,128.99,128.34,128.89,18102.0,120.3656,120.9658,120.3562,120.872,18102.0
2018-04-03 10:50:00,128.85,128.99,128.75,128.86,13059.0,120.8345,120.9658,120.7407,120.8439,13059.0
2018-04-03 10:55:00,128.75,129.16,128.75,129.09,6792.0,120.7407,121.1252,120.7407,121.0596,6792.0
2018-04-03 11:00:00,129.04,129.39,129.04,129.35,14439.0,121.0127,121.3409,121.0127,121.3034,14439.0
2018-04-03 11:05:00,129.12,129.36,129.04,129.34,10149.0,121.0877,121.3128,121.0127,121.294,10149.0
2018-04-03 11:10:00,129.28,129.45,129.13,129.43,9828.0,121.2377,121.3972,121.0971,121.3784,9828.0
2018-04-03 11:15:00,129.27,129.37,129.1,129.25,8016.0,121.2284,121.3221,121.0689,121.2096,8016.0
2018-04-03 11:20:00,129.07,129.22,129.06,129.22,4515.0,121.0408,121.1815,121.0314,121.1815,4515.0
2018-04-03 11:25:00,129.24,129.42,129.17,129.32,7620.0,121.2002,121.369,121.1346,121.2753,7620.0
2018-04-03 11:30:00,129.2,129.27,129.11,129.12,4500.0,121.1627,121.2284,121.0783,121.0877,4500.0
2018-04-03 11:35:00,129.1,129.13,128.75,128.92,7218.0,121.0689,121.0971,120.7407,120.9001,7218.0
2018-04-03 11:40:00,128.95,129.0,128.88,129.0,1815.0,120.9283,120.9752,120.8626,120.9752,1815.0
2018-04-03 11:45:00,129.11,129.24,129.06,129.18,8322.0,121.0783,121.2002,121.0314,121.144,8322.0
2018-04-03 11:50:00,129.0,129.12,128.91,129.12,5703.0,120.9752,121.0877,120.8908,121.0877,5703.0
2018-04-03 11:55:00,129.13,129.54,129.13,129.34,18549.0,121.0971,121.4816,121.0971,121.294,18549.0
2018-04-03 12:00:00,129.34,129.66,129.34,129.66,10452.0,121.294,121.5941,121.294,121.5941,10452.0
2018-04-03 12:05:00,129.68,129.76,129.55,129.68,13392.0,121.6129,121.6879,121.4909,121.6129,13392.0
2018-04-03 12:10:00,129.68,129.76,129.53,129.76,5460.0,121.6129,121.6879,121.4722,121.6879,5460.0
2018-04-03 12:15:00,129.77,129.82,129.61,129.82,20655.0,121.6973,121.7442,121.5472,121.7442,20655.0
2018-04-03 12:20:00,129.71,129.75,129.47,129.47,6900.0,121.641,121.6785,121.4159,121.4159,6900.0
2018-04-03 12:25:00,129.43,129.56,129.43,129.56,14853.0,121.3784,121.5003,121.3784,121.5003,14853.0
2018-04-03 12:30:00,129.58,129.65,129.48,129.65,15891.0,121.5191,121.5847,121.4253,121.5847,15891.0
2018-04-03 12:35:00,129.68,129.74,129.57,129.59,15666.0,121.6129,121.6691,121.5097,121.5285,15666.0
2018-04-03 12:40:00,129.68,129.95,129.68,129.85,47751.0,121.6129,121.8661,121.6129,121.7723,47751.0
2018-04-03 12:45:00,129.84,129.9,129.65,129.79,15354.0,121.7629,121.8192,121.5847,121.716,15354.0
2018-04-03 12:50:00,129.69,129.79,129.65,129.65,5700.0,121.6222,121.716,121.5847,121.5847,5700.0
2018-04-03 12:55:00,129.71,129.88,129.63,129.88,5400.0,121.641,121.8004,121.566,121.8004,5400.0
2018-04-03 13:00:00,129.77,130.1,129.76,130.1,17847.0,121.6973,122.0067,121.6879,122.0067,17847.0
2018-04-03 13:05:00,130.1,130.34,130.1,130.18,18000.0,122.0067,122.2318,122.0067,122.0818,18000.0
2018-04-03 13:10:00,130.18,130.38,130.06,130.26,34353.0,122.0818,122.2693,121.9692,122.1568,34353.0
2018-04-03 13:15:00,130.29,130.43,130.29,130.33,8592.0,122.1849,122.3162,122.1849,122.2224,8592.0
2018-04-03 13:20:00,130.32,130.56,130.27,130.56,12417.0,122.213,122.4381,122.1662,122.4381,12417.0
2018-04-03 13:25:00,130.57,130.86,130.57,130.65,23994.0,122.4475,122.7195,122.4475,122.5225,23994.0
2018-04-03 13:30:00,130.58,130.72,130.51,130.61,14658.0,122.4569,122.5882,122.3912,122.485,14658.0
2018-04-03 13:35:00,130.53,130.56,130.22,130.24,13737.0,122.41,122.4381,122.1193,122.138,13737.0
2018-04-03 13:40:00,130.26,130.53,130.26,130.53,5772.0,122.1568,122.41,122.1568,122.41,5772.0
2018-04-03 13:45:00,130.43,130.43,130.1,130.22,7200.0,122.3162,122.3162,122.0067,122.1193,7200.0
2018-04-03 13:50:00,130.22,130.34,130.08,130.21,9582.0,122.1193,122.2318,121.988,122.1099,9582.0
2018-04-03 13:55:00,130.28,130.4,130.23,130.27,7200.0,122.1755,122.2881,122.1286,122.1662,7200.0
2018-04-03 14:00:00,130.27,130.33,130.04,130.13,11958.0,122.1662,122.2224,121.9505,122.0349,11958.0
2018-04-03 14:05:00,130.12,130.12,129.73,129.97,7350.0,122.0255,122.0255,121.6598,121.8848,7350.0
2018-04-03 14:10:00,129.89,129.98,129.81,129.97,9900.0,121.8098,121.8942,121.7348,121.8848,9900.0
2018-04-03 14:15:00,129.87,130.03,129.82,130.03,33222.0,121.791,121.9411,121.7442,121.9411,33222.0
2018-04-03 14:20:00,130.03,130.2,130.03,130.11,9240.0,121.9411,122.1005,121.9411,122.0161,9240.0
2018-04-03 14:25:00,130.01,130.16,129.78,130.0,29535.0,121.9223,122.063,121.7066,121.913,29535.0
2018-04-03 14:30:00,130.0,130.05,129.83,129.88,21390.0,121.913,121.9598,121.7535,121.8004,21390.0
2018-04-03 14:35:00,129.82,130.19,129.81,130.17,33174.0,121.7442,122.0911,121.7348,122.0724,33174.0
2018-04-03 14:40:00,130.13,130.26,129.98,129.99,22608.0,122.0349,122.1568,121.8942,121.9036,22608.0
2018-04-03 14:45:00,129.99,130.49,129.99,130.48,19650.0,121.9036,122.3725,121.9036,122.3631,19650.0
2018-04-03 14:50:00,130.45,130.51,130.31,130.35,4800.0,122.335,122.3912,122.2037,122.2412,4800.0
2018-04-03 14:55:00,130.44,131.04,130.44,131.04,12900.0,122.3256,122.8883,122.3256,122.8883,12900.0
2018-04-03 15:00:00,130.9,131.18,130.76,131.18,14118.0,122.757,123.0196,122.6257,123.0196,14118.0
2018-04-03 15:05:00,131.08,131.55,131.08,131.54,16800.0,122.9258,123.3665,122.9258,123.3572,16800.0
2018-04-03 15:10:00,131.42,131.54,131.15,131.16,14700.0,123.2446,123.3572,122.9914,123.0008,14700.0
2018-04-03 15:15:00,131.14,131.44,131.14,131.44,13749.0,122.982,123.2634,122.982,123.2634,13749.0
2018-04-03 15:20:00,131.45,131.5,131.32,131.42,17583.0,123.2728,123.3196,123.1508,123.2446,17583.0
2018-04-03 15:25:00,131.37,131.71,131.37,131.58,15717.0,123.1977,123.5166,123.1977,123.3947,15717.0
2018-04-03 15:30:00,131.65,131.67,131.1,131.13,19788.0,123.4603,123.4791,122.9445,122.9727,19788.0
2018-04-03 15:35:00,131.06,131.12,130.66,130.75,38820.0,122.907,122.9633,122.5319,122.6163,38820.0
2018-04-03 15:40:00,130.81,131.09,130.81,131.0,23766.0,122.6726,122.9351,122.6726,122.8507,23766.0
2018-04-03 15:45:00,131.0,131.17,130.92,130.95,90174.0,122.8507,123.0102,122.7757,122.8039,90174.0
2018-04-03 15:50:00,130.95,131.05,130.74,130.79,58314.0,122.8039,122.8976,122.6069,122.6538,58314.0
2018-04-03 15:55:00,130.82,131.1,130.82,131.01,97302.0,122.6819,122.9445,122.6819,122.8601,97302.0
2018-04-04 09:30:00,129.19,129.7,128.65,129.7,36750.0,121.1533,121.6316,120.6469,121.6316,36750.0
2018-04-04 09:35:00,129.82,129.95,129.49,129.95,21822.0,121.7442,121.8661,121.4347,121.8661,21822.0
2018-04-04 09:40:00,129.95,130.63,129.88,130.6,11700.0,121.8661,122.5038,121.8004,122.4756,11700.0
2018-04-04 09:45:00,130.27,130.46,129.74,129.77,6645.0,122.1662,122.3443,121.6691,121.6973,6645.0
2018-04-04 09:50:00,129.82,130.12,129.39,129.96,23265.0,121.7442,122.0255,121.3409,121.8754,23265.0
2018-04-04 09:55:00,130.11,130.11,129.98,129.99,2988.0,122.0161,122.0161,121.8942,121.9036,2988.0
2018-04-04 10:00:00,130.1,130.11,129.71,130.07,20970.0,122.0067,122.0161,121.641,121.9786,20970.0
2018-04-04 10:05:00,130.04,130.6,130.0,130.39,19851.0,121.9505,122.4756,121.913,122.2787,19851.0
2018-04-04 10:10:00,130.38,130.64,130.31,130.36,7752.0,122.2693,122.5131,122.2037,122.2506,7752.0
2018-04-04 10:15:00,130.36,130.68,130.05,130.39,13626.0,122.2506,122.5507,121.9598,122.2787,13626.0
2018-04-04 10:20:00,130.6,130.9,130.42,130.45,41952.0,122.4756,122.757,122.3068,122.335,41952.0
2018-04-04 10:25:00,130.65,130.65,130.19,130.19,4470.0,122.5225,122.5225,122.0911,122.0911,4470.0
2018-04-04 10:30:00,130.37,130.37,129.86,129.88,20961.0,122.2599,122.2599,121.7817,121.8004,20961.0
2018-04-04 10:35:00,129.87,130.03,129.73,129.87,75834.0,121.791,121.9411,121.6598,121.791,75834.0
2018-04-04 10:40:00,129.9,130.13,129.67,130.13,39150.0,121.8192,122.0349,121.6035,122.0349,39150.0
2018-04-04 10:45:00,130.04,130.81,130.04,130.81,5700.0,121.9505,122.6726,121.9505,122.6726,5700.0
2018-04-04 10:50:00,130.61,130.72,130.49,130.57,30681.0,122.485,122.5882,122.3725,122.4475,30681.0
2018-04-04 10:55:00,130.58,130.58,130.39,130.46,6756.0,122.4569,122.4569,122.2787,122.3443,6756.0
2018-04-04 11:00:00,130.53,130.64,130.3,130.48,7800.0,122.41,122.5131,122.1943,122.3631,7800.0
2018-04-04 11:05:00,130.34,130.63,130.24,130.63,24159.0,122.2318,122.5038,122.138,122.5038,24159.0
2018-04-04 11:10:00,130.68,130.94,130.66,130.72,9837.0,122.5507,122.7945,122.5319,122.5882,9837.0
2018-04-04 11:15:00,130.79,130.97,130.65,130.77,9147.0,122.6538,122.8226,122.5225,122.6351,9147.0
2018-04-04 11:20:00,130.82,131.09,130.77,131.09,10560.0,122.6819,122.9351,122.6351,122.9351,10560.0
2018-04-04 11:25:00,131.14,131.14,130.68,130.68,7209.0,122.982,122.982,122.5507,122.5507,7209.0
2018-04-04 11:30:00,130.65,131.33,130.65,130.85,8847.0,122.5225,123.1602,122.5225,122.7101,8847.0
2018-04-04 11:35:00,130.81,130.82,130.58,130.61,11922.0,122.6726,122.6819,122.4569,122.485,11922.0
2018-04-04 11:40:00,130.54,130.65,130.14,130.31,26259.0,122.4194,122.5225,122.0442,122.2037,26259.0
2018-04-04 11:45:00,130.3,130.68,130.29,130.66,9600.0,122.1943,122.5507,122.1849,122.5319,9600.0
2018-04-04 11:50:00,130.59,130.6,130.21,130.3,54441.0,122.4663,122.4756,122.1099,122.1943,54441.0
2018-04-04 11:55:00,130.39,130.57,130.31,130.57,20703.0,122.2787,122.4475,122.2037,122.4475,20703.0
2018-04-04 12:00:00,130.55,130.62,130.35,130.47,26451.0,122.4287,122.4944,122.2412,122.3537,26451.0
2018-04-04 12:05:00,130.47,130.72,130.38,130.64,18300.0,122.3537,122.5882,122.2693,122.5131,18300.0
2018-04-04 12:10:00,130.62,130.99,130.61,130.98,24900.0,122.4944,122.8414,122.485,122.832,24900.0
2018-04-04 12:15:00,130.93,130.93,130.72,130.76,12456.0,122.7851,122.7851,122.5882,122.6257,12456.0
2018-04-04 12:20:00,130.69,130.8,130.5,130.77,10227.0,122.56,122.6632,122.3819,122.6351,10227.0
2018-04-04 12:25:00,130.68,130.73,130.64,130.68,8931.0,122.5507,122.5975,122.5131,122.5507,8931.0
2018-04-04 12:30:00,130.7,130.73,130.55,130.73,8829.0,122.5694,122.5975,122.4287,122.5975,8829.0
2018-04-04 12:35:00,130.73,130.78,130.54,130.66,10800.0,122.5975,122.6444,122.4194,122.5319,10800.0
2018-04-04 12:40:00,130.7,130.8,130.6,130.77,5652.0,122.5694,122.6632,122.4756,122.6351,5652.0
2018-04-04 12:45:00,130.77,130.82,130.71,130.76,11781.0,122.6351,122.6819,122.5788,122.6257,11781.0
2018-04-04 12:50:00,130.75,130.76,130.6,130.75,6000.0,122.6163,122.6257,122.4756,122.6163,6000.0
2018-04-04 12:55:00,130.75,130.9,130.75,130.79,5718.0,122.6163,122.757,122.6163,122.6538,5718.0
2018-04-04 13:00:00,130.8,130.82,130.65,130.69,4395.0,122.6632,122.6819,122.5225,122.56,4395.0
2018-04-04 13:05:00,130.66,130.75,130.56,130.56,7593.0,122.5319,122.6163,122.4381,122.4381,7593.0
2018-04-04 13:10:00,130.61,130.62,130.54,130.56,5328.0,122.485,122.4944,122.4194,122.4381,5328.0
2018-04-04 13:15:00,130.59,130.59,130.53,130.59,2559.0,122.4663,122.4663,122.41,122.4663,2559.0
2018-04-04 13:20:00,130.42,130.59,130.29,130.52,37212.0,122.3068,122.4663,122.1849,122.4006,37212.0
2018-04-04 13:25:00,130.52,130.74,130.44,130.74,3834.0,122.4006,122.6069,122.3256,122.6069,3834.0
2018-04-04 13:30:00,130.64,130.64,130.5,130.54,5673.0,122.5131,122.5131,122.3819,122.4194,5673.0
2018-04-04 13:35:00,130.55,130.91,130.55,130.91,2700.0,122.4287,122.7663,122.4287,122.7663,2700.0
2018-04-04 13:40:00,130.83,130.95,130.74,130.74,4500.0,122.6913,122.8039,122.6069,122.6069,4500.0
2018-04-04 13:45:00,130.73,130.76,130.4,130.4,4380.0,122.5975,122.6257,122.2881,122.2881,4380.0
2018-04-04 13:50:00,130.47,130.5,130.35,130.38,34230.0,122.3537,122.3819,122.2412,122.2693,34230.0
2018-04-04 13:55:00,130.35,130.43,130.33,130.38,6792.0,122.2412,122.3162,122.2224,122.2693,6792.0
2018-04-04 14:00:00,130.44,130.54,130.41,130.45,5700.0,122.3256,122.4194,122.2975,122.335,5700.0
2018-04-04 14:05:00,130.59,130.72,130.55,130.65,9654.0,122.4663,122.5882,122.4287,122.5225,9654.0
2018-04-04 14:10:00,130.62,130.68,130.62,130.65,5775.0,122.4944,122.5507,122.4944,122.5225,5775.0
2018-04-04 14:15:00,130.68,130.93,130.67,130.9,6357.0,122.5507,122.7851,122.5413,122.757,6357.0
2018-04-04 14:20:00,130.91,131.12,130.91,131.03,10377.0,122.7663,122.9633,122.7663,122.8789,10377.0
2018-04-04 14:25:00,131.09,131.32,131.01,131.32,28530.0,122.9351,123.1508,122.8601,123.1508,28530.0
2018-04-04 14:30:00,131.29,131.44,131.24,131.31,17400.0,123.1227,123.2634,123.0758,123.1415,17400.0
2018-04-04 14:35:00,131.3,131.4,131.22,131.28,41970.0,123.1321,123.2259,123.0571,123.1133,41970.0
2018-04-04 14:40:00,131.23,131.71,131.23,131.71,9954.0,123.0664,123.5166,123.0664,123.5166,9954.0
2018-04-04 14:45:00,131.68,131.68,131.6,131.6,1800.0,123.4884,123.4884,123.4134,123.4134,1800.0
2018-04-04 14:50:00,131.64,131.7,131.47,131.47,6321.0,123.4509,123.5072,123.2915,123.2915,6321.0
2018-04-04 14:55:00,131.54,131.63,131.43,131.63,3618.0,123.3572,123.4416,123.254,123.4416,3618.0
2018-04-04 15:00:00,131.54,131.82,131.52,131.75,12960.0,123.3572,123.6197,123.3384,123.5541,12960.0
2018-04-04 15:05:00,131.76,131.82,131.71,131.82,5400.0,123.5635,123.6197,123.5166,123.6197,5400.0
2018-04-04 15:10:00,131.84,131.84,131.56,131.6,14205.0,123.6385,123.6385,123.3759,123.4134,14205.0
2018-04-04 15:15:00,131.56,131.7,131.56,131.65,10617.0,123.3759,123.5072,123.3759,123.4603,10617.0
2018-04-04 15:20:00,131.64,132.08,131.64,132.08,7500.0,123.4509,123.8636,123.4509,123.8636,7500.0
2018-04-04 15:25:00,132.03,132.34,132.02,132.14,12177.0,123.8167,124.1074,123.8073,123.9198,12177.0
2018-04-04 15:30:00,132.21,132.29,132.21,132.22,6903.0,123.9855,124.0605,123.9855,123.9949,6903.0
2018-04-04 15:35:00,132.3,132.3,132.12,132.12,11997.0,124.0699,124.0699,123.9011,123.9011,11997.0
2018-04-04 15:40:00,132.18,132.22,132.02,132.07,7722.0,123.9573,123.9949,123.8073,123.8542,7722.0
2018-04-04 15:45:00,132.17,132.36,132.16,132.3,21465.0,123.948,124.1261,123.9386,124.0699,21465.0
2018-04-04 15:50:00,132.32,132.37,132.24,132.28,15228.0,124.0886,124.1355,124.0136,124.0511,15228.0
2018-04-04 15:55:00,132.32,132.32,132.01,132.15,107523.0,124.0886,124.0886,123.7979,123.9292,107523.0
2018-04-05 09:30:00,132.77,134.05,132.77,134.04,36957.0,124.5106,125.711,124.5106,125.7016,36957.0
2018-04-05 09:35:00,134.04,134.04,133.13,133.13,6300.0,125.7016,125.7016,124.8482,124.8482,6300.0
2018-04-05 09:40:00,133.26,133.36,133.03,133.33,13746.0,124.9702,125.0639,124.7545,125.0358,13746.0
2018-04-05 09:45:00,133.33,133.33,132.82,133.09,38076.0,125.0358,125.0358,124.5575,124.8107,38076.0
2018-04-05 09:50:00,133.03,133.23,132.94,132.94,7500.0,124.7545,124.942,124.6701,124.6701,7500.0
2018-04-05 09:55:00,133.08,133.22,132.49,132.98,35454.0,124.8014,124.9326,124.2481,124.7076,35454.0
2018-04-05 10:00:00,132.98,133.08,132.32,132.35,21591.0,124.7076,124.8014,124.0886,124.1168,21591.0
2018-04-05 10:05:00,132.32,132.5,131.9,131.97,49227.0,124.0886,124.2574,123.6948,123.7604,49227.0
2018-04-05 10:10:00,132.01,132.14,131.73,132.03,56730.0,123.7979,123.9198,123.5353,123.8167,56730.0
2018-04-05 10:15:00,132.03,132.21,131.85,132.03,21315.0,123.8167,123.9855,123.6479,123.8167,21315.0
2018-04-05 10:20:00,132.06,132.06,131.74,131.75,38400.0,123.8448,123.8448,123.5447,123.5541,38400.0
2018-04-05 10:25:00,131.9,131.9,131.4,131.7,40869.0,123.6948,123.6948,123.2259,123.5072,40869.0
2018-04-05 10:30:00,131.66,131.88,131.54,131.54,56787.0,123.4697,123.676,123.3572,123.3572,56787.0
2018-04-05 10:35:00,131.54,131.71,131.45,131.7,11244.0,123.3572,123.5166,123.2728,123.5072,11244.0
2018-04-05 10:40:00,131.62,131.62,131.48,131.57,16485.0,123.4322,123.4322,123.3009,123.3853,16485.0
2018-04-05 10:45:00,131.57,131.58,131.48,131.55,11199.0,123.3853,123.3947,123.3009,123.3665,11199.0
2018-04-05 10:50:00,131.6,131.7,131.48,131.48,14340.0,123.4134,123.5072,123.3009,123.3009,14340.0
2018-04-05 10:55:00,131.49,131.64,131.37,131.49,40500.0,123.3103,123.4509,123.1977,123.3103,40500.0
2018-04-05 11:00:00,131.47,131.72,131.47,131.72,21693.0,123.2915,123.526,123.2915,123.526,21693.0
2018-04-05 11:05:00,131.73,132.21,131.73,132.2,33126.0,123.5353,123.9855,123.5353,123.9761,33126.0
2018-04-05 11:10:00,132.15,132.4,132.09,132.37,50052.0,123.9292,124.1637,123.8729,124.1355,50052.0
2018-04-05 11:15:00,132.38,132.51,132.38,132.44,8397.0,124.1449,124.2668,124.1449,124.2012,8397.0
2018-04-05 11:20:00,132.41,132.52,132.39,132.4,5559.0,124.173,124.2762,124.1543,124.1637,5559.0
2018-04-05 11:25:00,132.42,132.42,132.4,132.41,3600.0,124.1824,124.1824,124.1637,124.173,3600.0
2018-04-05 11:30:00,132.41,132.43,132.38,132.43,3900.0,124.173,124.1918,124.1449,124.1918,3900.0
2018-04-05 11:35:00,132.49,132.49,132.4,132.44,5400.0,124.2481,124.2481,124.1637,124.2012,5400.0
2018-04-05 11:40:00,132.49,132.51,132.34,132.4,10200.0,124.2481,124.2668,124.1074,124.1637,10200.0
2018-04-05 11:45:00,132.39,132.39,132.28,132.28,2700.0,124.1543,124.1543,124.0511,124.0511,2700.0
2018-04-05 11:50:00,132.27,132.34,132.2,132.26,7509.0,124.0417,124.1074,123.9761,124.0324,7509.0
2018-04-05 11:55:00,132.31,132.59,132.31,132.59,5400.0,124.0793,124.3418,124.0793,124.3418,5400.0
2018-04-05 12:00:00,132.63,132.82,132.63,132.74,3300.0,124.3793,124.5575,124.3793,124.4825,3300.0
2018-04-05 12:05:00,132.77,132.83,132.77,132.83,1800.0,124.5106,124.5669,124.5106,124.5669,1800.0
2018-04-05 12:10:00,132.79,132.85,132.68,132.82,13650.0,124.5294,124.5857,124.4262,124.5575,13650.0
2018-04-05 12:15:00,132.79,132.85,132.77,132.8,22260.0,124.5294,124.5857,124.5106,124.5388,22260.0
2018-04-05 12:20:00,132.85,132.96,132.78,132.93,20799.0,124.5857,124.6888,124.52,124.6607,20799.0
2018-04-05 12:25:00,132.93,133.06,132.93,132.96,5838.0,124.6607,124.7826,124.6607,124.6888,5838.0
2018-04-05 12:30:00,132.99,133.02,132.86,132.86,3996.0,124.717,124.7451,124.595,124.595,3996.0
2018-04-05 12:35:00,132.78,132.84,132.71,132.76,1800.0,124.52,124.5763,124.4544,124.5013,1800.0
2018-04-05 12:40:00,132.91,132.91,132.59,132.6,12456.0,124.6419,124.6419,124.3418,124.3512,12456.0
2018-04-05 12:45:00,132.67,132.68,132.54,132.63,25314.0,124.4169,124.4262,124.2949,124.3793,25314.0
2018-04-05 12:50:00,132.6,132.63,132.42,132.47,8871.0,124.3512,124.3793,124.1824,124.2293,8871.0
2018-04-05 12:55:00,132.48,132.59,132.47,132.58,2100.0,124.2387,124.3418,124.2293,124.3325,2100.0
2018-04-05 13:00:00,132.68,132.88,132.64,132.88,20988.0,124.4262,124.6138,124.3887,124.6138,20988.0
2018-04-05 13:05:00,132.81,132.89,132.73,132.83,12165.0,124.5482,124.6232,124.4731,124.5669,12165.0
2018-04-05 13:10:00,132.87,132.89,132.75,132.75,10350.0,124.6044,124.6232,124.4919,124.4919,10350.0
2018-04-05 13:15:00,132.82,132.84,132.61,132.61,9657.0,124.5575,124.5763,124.3606,124.3606,9657.0
2018-04-05 13:20:00,132.53,132.57,132.2,132.33,2400.0,124.2856,124.3231,123.9761,124.098,2400.0
2018-04-05 13:25:00,132.41,132.49,132.39,132.48,4524.0,124.173,124.2481,124.1543,124.2387,4524.0
2018-04-05 13:30:00,132.58,132.62,132.38,132.62,7128.0,124.3325,124.37,124.1449,124.37,7128.0
2018-04-05 13:35:00,132.68,132.72,132.51,132.52,7200.0,124.4262,124.4638,124.2668,124.2762,7200.0
2018-04-05 13:40:00,132.43,132.43,131.91,132.13,16497.0,124.1918,124.1918,123.7041,123.9105,16497.0
2018-04-05 13:45:00,132.07,132.33,132.07,132.3,4503.0,123.8542,124.098,123.8542,124.0699,4503.0
2018-04-05 13:50:00,132.24,132.46,132.2,132.45,3900.0,124.0136,124.2199,123.9761,124.2105,3900.0
2018-04-05 13:55:00,132.47,132.51,132.47,132.47,3891.0,124.2293,124.2668,124.2293,124.2293,3891.0
2018-04-05 14:00:00,132.49,132.56,132.39,132.56,6801.0,124.2481,124.3137,124.1543,124.3137,6801.0
2018-04-05 14:05:00,132.52,132.52,132.37,132.43,4146.0,124.2762,124.2762,124.1355,124.1918,4146.0
2018-04-05 14:10:00,132.5,132.53,132.49,132.49,1500.0,124.2574,124.2856,124.2481,124.2481,1500.0
2018-04-05 14:15:00,132.48,132.58,132.43,132.58,7293.0,124.2387,124.3325,124.1918,124.3325,7293.0
2018-04-05 14:20:00,132.53,132.57,132.48,132.51,7575.0,124.2856,124.3231,124.2387,124.2668,7575.0
2018-04-05 14:25:00,132.47,132.57,132.44,132.46,2445.0,124.2293,124.3231,124.2012,124.2199,2445.0
2018-04-05 14:30:00,132.47,132.71,132.42,132.71,4800.0,124.2293,124.4544,124.1824,124.4544,4800.0
2018-04-05 14:35:00,132.74,132.79,132.66,132.72,11700.0,124.4825,124.5294,124.4075,124.4638,11700.0
2018-04-05 14:40:00,132.72,132.87,132.72,132.87,6000.0,124.4638,124.6044,124.4638,124.6044,6000.0
2018-04-05 14:45:00,132.93,132.97,132.93,132.97,2700.0,124.6607,124.6982,124.6607,124.6982,2700.0
2018-04-05 14:50:00,132.97,132.99,132.8,132.8,14157.0,124.6982,124.717,124.5388,124.5388,14157.0
2018-04-05 14:55:00,132.84,132.94,132.78,132.94,7449.0,124.5763,124.6701,124.52,124.6701,7449.0
2018-04-05 15:00:00,132.95,132.95,132.8,132.81,8199.0,124.6794,124.6794,124.5388,124.5482,8199.0
2018-04-05 15:05:00,132.87,132.92,132.77,132.8,18312.0,124.6044,124.6513,124.5106,124.5388,18312.0
2018-04-05 15:10:00,132.83,132.85,132.77,132.79,6357.0,124.5669,124.5857,124.5106,124.5294,6357.0
2018-04-05 15:15:00,132.79,132.81,132.63,132.63,10284.0,124.5294,124.5482,124.3793,124.3793,10284.0
2018-04-05 15:20:00,132.62,132.67,132.54,132.57,9948.0,124.37,124.4169,124.2949,124.3231,9948.0
2018-04-05 15:25:00,132.53,132.53,132.3,132.35,7905.0,124.2856,124.2856,124.0699,124.1168,7905.0
2018-04-05 15:30:00,132.35,132.35,132.2,132.21,31557.0,124.1168,124.1168,123.9761,123.9855,31557.0
2018-04-05 15:35:00,132.24,132.24,131.93,131.96,22269.0,124.0136,124.0136,123.7229,123.751,22269.0
2018-04-05 15:40:00,131.98,132.28,131.98,132.17,37275.0,123.7698,124.0511,123.7698,123.948,37275.0
2018-04-05 15:45:00,132.21,132.27,132.15,132.25,26130.0,123.9855,124.0417,123.9292,124.023,26130.0
2018-04-05 15:50:00,132.25,132.41,132.14,132.4,43578.0,124.023,124.173,123.9198,124.1637,43578.0
2018-04-05 15:55:00,132.37,132.38,132.12,132.26,91671.0,124.1355,124.1449,123.9011,124.0324,91671.0
2018-04-06 09:30:00,131.15,131.87,130.88,131.76,28593.0,122.9914,123.6666,122.7382,123.5635,28593.0
2018-04-06 09:35:00,131.86,132.13,131.63,131.63,23448.0,123.6572,123.9105,123.4416,123.4416,23448.0
2018-04-06 09:40:00,131.72,132.03,131.72,132.03,7275.0,123.526,123.8167,123.526,123.8167,7275.0
2018-04-06 09:45:00,131.97,131.97,131.82,131.94,3135.0,123.7604,123.7604,123.6197,123.7323,3135.0
2018-04-06 09:50:00,131.94,132.23,131.87,132.15,24000.0,123.7323,124.0042,123.6666,123.9292,24000.0
2018-04-06 09:55:00,132.03,132.11,131.89,131.89,26310.0,123.8167,123.8917,123.6854,123.6854,26310.0
2018-04-06 10:00:00,131.94,131.94,131.5,131.52,3906.0,123.7323,123.7323,123.3196,123.3384,3906.0
2018-04-06 10:05:00,131.51,131.65,131.43,131.43,13206.0,123.329,123.4603,123.254,123.254,13206.0
2018-04-06 10:10:00,131.47,131.67,131.41,131.64,17421.0,123.2915,123.4791,123.2352,123.4509,17421.0
2018-04-06 10:15:00,131.66,132.12,131.55,132.04,31083.0,123.4697,123.9011,123.3665,123.8261,31083.0
2018-04-06 10:20:00,132.17,132.17,131.91,131.96,9729.0,123.948,123.948,123.7041,123.751,9729.0
2018-04-06 10:25:00,131.96,131.96,131.7,131.8,12420.0,123.751,123.751,123.5072,123.601,12420.0
2018-04-06 10:30:00,131.9,131.98,131.9,131.98,600.0,123.6948,123.7698,123.6948,123.7698,600.0
2018-04-06 10:35:00,131.65,131.65,131.38,131.55,5925.0,123.4603,123.4603,123.2071,123.3665,5925.0
2018-04-06 10:40:00,131.47,131.47,131.08,131.08,3600.0,123.2915,123.2915,122.9258,122.9258,3600.0
2018-04-06 10:45:00,131.0,131.01,130.84,130.98,11217.0,122.8507,122.8601,122.7007,122.832,11217.0
2018-04-06 10:50:00,130.98,131.2,130.98,131.0,10869.0,122.832,123.0383,122.832,122.8507,10869.0
2018-04-06 10:55:00,131.07,131.43,131.07,131.16,11700.0,122.9164,123.254,122.9164,123.0008,11700.0
2018-04-06 11:00:00,131.07,131.07,130.79,130.79,6900.0,122.9164,122.9164,122.6538,122.6538,6900.0
2018-04-06 11:05:00,130.79,130.79,130.79,130.79,600.0,122.6538,122.6538,122.6538,122.6538,600.0
2018-04-06 11:10:00,130.77,130.77,130.39,130.47,24783.0,122.6351,122.6351,122.2787,122.3537,24783.0
2018-04-06 11:15:00,130.44,130.67,130.42,130.67,9447.0,122.3256,122.5413,122.3068,122.5413,9447.0
2018-04-06 11:20:00,130.67,130.84,130.54,130.54,17790.0,122.5413,122.7007,122.4194,122.4194,17790.0
2018-04-06 11:25:00,130.52,130.69,130.52,130.67,4818.0,122.4006,122.56,122.4006,122.5413,4818.0
2018-04-06 11:30:00,130.67,130.87,130.67,130.87,5100.0,122.5413,122.7288,122.5413,122.7288,5100.0
2018-04-06 11:35:00,130.91,130.91,130.91,130.91,300.0,122.7663,122.7663,122.7663,122.7663,300.0
2018-04-06 11:40:00,130.97,130.97,130.83,130.84,900.0,122.8226,122.8226,122.6913,122.7007,900.0
2018-04-06 11:45:00,130.68,130.68,130.38,130.43,7470.0,122.5507,122.5507,122.2693,122.3162,7470.0
2018-04-06 11:50:00,130.46,130.7,130.29,130.63,18834.0,122.3443,122.5694,122.1849,122.5038,18834.0
2018-04-06 11:55:00,130.66,130.81,130.66,130.74,10674.0,122.5319,122.6726,122.5319,122.6069,10674.0
2018-04-06 12:00:00,130.81,130.84,130.7,130.78,6300.0,122.6726,122.7007,122.5694,122.6444,6300.0
2018-04-06 12:05:00,130.58,130.72,130.58,130.58,1500.0,122.4569,122.5882,122.4569,122.4569,1500.0
2018-04-06 12:10:00,130.47,130.48,130.29,130.4,4932.0,122.3537,122.3631,122.1849,122.2881,4932.0
2018-04-06 12:15:00,130.34,130.34,130.1,130.1,3600.0,122.2318,122.2318,122.0067,122.0067,3600.0
2018-04-06 12:20:00,130.19,130.35,130.19,130.35,10800.0,122.0911,122.2412,122.0911,122.2412,10800.0
2018-04-06 12:25:00,130.4,130.46,130.37,130.37,2400.0,122.2881,122.3443,122.2599,122.2599,2400.0
2018-04-06 12:30:00,130.5,130.61,130.27,130.52,3300.0,122.3819,122.485,122.1662,122.4006,3300.0
2018-04-06 12:35:00,130.46,130.68,130.46,130.68,5766.0,122.3443,122.5507,122.3443,122.5507,5766.0
2018-04-06 12:40:00,130.77,131.08,130.72,130.95,9600.0,122.6351,122.9258,122.5882,122.8039,9600.0
2018-04-06 12:45:00,130.96,130.96,130.96,130.96,600.0,122.8132,122.8132,122.8132,122.8132,600.0
2018-04-06 12:50:00,130.96,131.07,130.93,131.05,4785.0,122.8132,122.9164,122.7851,122.8976,4785.0
2018-04-06 12:55:00,131.12,131.17,131.08,131.09,6021.0,122.9633,123.0102,122.9258,122.9351,6021.0
2018-04-06 13:00:00,131.1,131.15,131.0,131.04,6603.0,122.9445,122.9914,122.8507,122.8883,6603.0
2018-04-06 13:05:00,131.01,131.15,130.84,130.85,10443.0,122.8601,122.9914,122.7007,122.7101,10443.0
2018-04-06 13:10:00,130.95,130.95,130.63,130.63,5760.0,122.8039,122.8039,122.5038,122.5038,5760.0
2018-04-06 13:15:00,130.72,130.81,130.54,130.73,5100.0,122.5882,122.6726,122.4194,122.5975,5100.0
2018-04-06 13:20:00,130.75,130.88,130.65,130.74,10974.0,122.6163,122.7382,122.5225,122.6069,10974.0
2018-04-06 13:25:00,130.75,131.04,130.75,130.99,7797.0,122.6163,122.8883,122.6163,122.8414,7797.0
2018-04-06 13:30:00,131.04,131.2,130.77,130.77,6900.0,122.8883,123.0383,122.6351,122.6351,6900.0
2018-04-06 13:35:00,130.67,130.9,130.67,130.76,5340.0,122.5413,122.757,122.5413,122.6257,5340.0
2018-04-06 13:40:00,130.65,130.81,130.65,130.8,3300.0,122.5225,122.6726,122.5225,122.6632,3300.0
2018-04-06 13:45:00,130.73,130.78,130.46,130.62,10212.0,122.5975,122.6444,122.3443,122.4944,10212.0
2018-04-06 13:50:00,130.51,130.51,130.06,130.07,17304.0,122.3912,122.3912,121.9692,121.9786,17304.0
2018-04-06 13:55:00,130.14,130.14,129.73,129.73,5109.0,122.0442,122.0442,121.6598,121.6598,5109.0
2018-04-06 14:00:00,129.67,129.96,129.59,129.69,21621.0,121.6035,121.8754,121.5285,121.6222,21621.0
2018-04-06 14:05:00,129.69,129.69,129.42,129.42,10800.0,121.6222,121.6222,121.369,121.369,10800.0
2018-04-06 14:10:00,129.49,129.64,129.46,129.54,23808.0,121.4347,121.5754,121.4065,121.4816,23808.0
2018-04-06 14:15:00,129.48,129.61,129.25,129.37,11808.0,121.4253,121.5472,121.2096,121.3221,11808.0
2018-04-06 14:20:00,129.47,129.57,129.42,129.42,7269.0,121.4159,121.5097,121.369,121.369,7269.0
2018-04-06 14:25:00,129.4,129.46,129.22,129.28,4542.0,121.3503,121.4065,121.1815,121.2377,4542.0
2018-04-06 14:30:00,129.26,129.33,128.94,128.94,11100.0,121.219,121.2846,120.9189,120.9189,11100.0
2018-04-06 14:35:00,128.79,128.89,128.73,128.89,4800.0,120.7782,120.872,120.722,120.872,4800.0
2018-04-06 14:40:00,128.84,129.12,128.73,128.97,16719.0,120.8251,121.0877,120.722,120.947,16719.0
2018-04-06 14:45:00,128.94,128.94,128.57,128.57,8280.0,120.9189,120.9189,120.5719,120.5719,8280.0
2018-04-06 14:50:00,128.57,128.67,128.36,128.64,39300.0,120.5719,120.6657,120.375,120.6376,39300.0
2018-04-06 14:55:00,128.7,128.73,128.46,128.58,26502.0,120.6938,120.722,120.4688,120.5813,26502.0
2018-04-06 15:00:00,128.69,128.82,128.35,128.36,61197.0,120.6844,120.8064,120.3656,120.375,61197.0
2018-04-06 15:05:00,128.33,128.66,128.27,128.66,14511.0,120.3468,120.6563,120.2906,120.6563,14511.0
2018-04-06 15:10:00,128.66,129.06,128.66,129.01,20583.0,120.6563,121.0314,120.6563,120.9845,20583.0
2018-04-06 15:15:00,129.03,129.06,128.89,128.94,40434.0,121.0033,121.0314,120.872,120.9189,40434.0
2018-04-06 15:20:00,128.89,129.07,128.73,128.75,49377.0,120.872,121.0408,120.722,120.7407,49377.0
2018-04-06 15:25:00,128.87,128.89,128.6,128.6,23694.0,120.8533,120.872,120.6,120.6,23694.0
2018-04-06 15:30:00,128.6,128.93,128.45,128.9,17238.0,120.6,120.9095,120.4594,120.8814,17238.0
2018-04-06 15:35:00,128.85,129.0,128.78,128.87,29040.0,120.8345,120.9752,120.7688,120.8533,29040.0
2018-04-06 15:40:00,128.87,129.22,128.87,129.08,38553.0,120.8533,121.1815,120.8533,121.0502,38553.0
2018-04-06 15:45:00,129.13,129.21,128.73,128.81,36000.0,121.0971,121.1721,120.722,120.797,36000.0
2018-04-06 15:50:00,128.88,129.41,128.87,129.15,51036.0,120.8626,121.3597,120.8533,121.1158,51036.0
2018-04-06 15:55:00,129.14,129.14,128.41,128.63,280509.0,121.1065,121.1065,120.4219,120.6282,280509.0
2018-04-09 09:30:00,129.61,130.05,129.46,130.03,24636.0,121.5472,121.9598,121.4065,121.9411,24636.0
2018-04-09 09:35:00,129.65,129.81,129.13,129.24,5100.0,121.5847,121.7348,121.0971,121.2002,5100.0
2018-04-09 09:40:00,129.37,129.37,129.01,129.18,4200.0,121.3221,121.3221,120.9845,121.144,4200.0
2018-04-09 09:45:00,129.24,129.32,129.17,129.32,11718.0,121.2002,121.2753,121.1346,121.2753,11718.0
2018-04-09 09:50:00,129.3,129.47,129.3,129.47,3000.0,121.2565,121.4159,121.2565,121.4159,3000.0
2018-04-09 09:55:00,129.63,129.64,129.3,129.34,28953.0,121.566,121.5754,121.2565,121.294,28953.0
2018-04-09 10:00:00,129.41,129.41,129.11,129.24,13881.0,121.3597,121.3597,121.0783,121.2002,13881.0
2018-04-09 10:05:00,129.17,129.22,128.86,128.86,19509.0,121.1346,121.1815,120.8439,120.8439,19509.0
2018-04-09 10:10:00,128.95,129.35,128.87,129.22,8127.0,120.9283,121.3034,120.8533,121.1815,8127.0
2018-04-09 10:15:00,129.25,129.71,129.25,129.53,16200.0,121.2096,121.641,121.2096,121.4722,16200.0
2018-04-09 10:20:00,129.58,129.81,129.49,129.7,6000.0,121.5191,121.7348,121.4347,121.6316,6000.0
2018-04-09 10:25:00,129.71,129.89,129.63,129.88,12300.0,121.641,121.8098,121.566,121.8004,12300.0
2018-04-09 10:30:00,130.0,130.1,129.92,130.1,9255.0,121.913,122.0067,121.8379,122.0067,9255.0
2018-04-09 10:35:00,130.1,130.17,130.0,130.01,7500.0,122.0067,122.0724,121.913,121.9223,7500.0
2018-04-09 10:40:00,130.08,130.28,130.03,130.28,3600.0,121.988,122.1755,121.9411,122.1755,3600.0
2018-04-09 10:45:00,130.4,130.62,130.35,130.61,19125.0,122.2881,122.4944,122.2412,122.485,19125.0
2018-04-09 10:50:00,130.62,130.78,130.55,130.6,10881.0,122.4944,122.6444,122.4287,122.4756,10881.0
2018-04-09 10:55:00,130.6,130.7,130.55,130.59,11298.0,122.4756,122.5694,122.4287,122.4663,11298.0
2018-04-09 11:00:00,130.68,130.68,130.25,130.25,17373.0,122.5507,122.5507,122.1474,122.1474,17373.0
2018-04-09 11:05:00,130.17,130.27,130.06,130.06,11550.0,122.0724,122.1662,121.9692,121.9692,11550.0
2018-04-09 11:10:00,130.13,130.44,130.12,130.44,7386.0,122.0349,122.3256,122.0255,122.3256,7386.0
2018-04-09 11:15:00,130.44,130.51,130.36,130.51,5835.0,122.3256,122.3912,122.2506,122.3912,5835.0
2018-04-09 11:20:00,130.43,130.63,130.35,130.63,9969.0,122.3162,122.5038,122.2412,122.5038,9969.0
2018-04-09 11:25:00,130.72,130.72,130.59,130.59,2466.0,122.5882,122.5882,122.4663,122.4663,2466.0
2018-04-09 11:30:00,130.75,130.83,130.73,130.83,2280.0,122.6163,122.6913,122.5975,122.6913,2280.0
2018-04-09 11:35:00,130.85,130.93,130.52,130.52,13410.0,122.7101,122.7851,122.4006,122.4006,13410.0
2018-04-09 11:40:00,130.56,130.69,130.56,130.69,3900.0,122.4381,122.56,122.4381,122.56,3900.0
2018-04-09 11:45:00,130.84,130.85,130.75,130.75,2700.0,122.7007,122.7101,122.6163,122.6163,2700.0
2018-04-09 11:50:00,130.73,130.76,130.63,130.75,12000.0,122.5975,122.6257,122.5038,122.6163,12000.0
2018-04-09 11:55:00,130.69,130.77,130.56,130.77,9600.0,122.56,122.6351,122.4381,122.6351,9600.0
2018-04-09 12:00:00,130.85,130.94,130.81,130.88,7932.0,122.7101,122.7945,122.6726,122.7382,7932.0
2018-04-09 12:05:00,130.84,130.93,130.82,130.92,4650.0,122.7007,122.7851,122.6819,122.7757,4650.0
2018-04-09 12:10:00,130.89,131.14,130.89,131.14,9456.0,122.7476,122.982,122.7476,122.982,9456.0
2018-04-09 12:15:00,131.09,131.09,131.01,131.01,4200.0,122.9351,122.9351,122.8601,122.8601,4200.0
2018-04-09 12:20:00,131.07,131.12,130.96,130.97,9999.0,122.9164,122.9633,122.8132,122.8226,9999.0
2018-04-09 12:25:00,130.99,131.01,130.98,131.01,1200.0,122.8414,122.8601,122.832,122.8601,1200.0
2018-04-09 12:30:00,131.01,131.08,130.93,130.93,17556.0,122.8601,122.9258,122.7851,122.7851,17556.0
2018-04-09 12:35:00,130.92,130.93,130.77,130.77,12114.0,122.7757,122.7851,122.6351,122.6351,12114.0
2018-04-09 12:40:00,130.72,130.72,130.62,130.67,2124.0,122.5882,122.5882,122.4944,122.5413,2124.0
2018-04-09 12:45:00,130.71,130.87,130.71,130.85,3000.0,122.5788,122.7288,122.5788,122.7101,3000.0
2018-04-09 12:50:00,130.9,130.92,130.85,130.85,4818.0,122.757,122.7757,122.7101,122.7101,4818.0
2018-04-09 12:55:00,130.82,130.82,130.82,130.82,300.0,122.6819,122.6819,122.6819,122.6819,300.0
2018-04-09 13:00:00,130.9,131.3,130.89,131.3,30453.0,122.757,123.1321,122.7476,123.1321,30453.0
2018-04-09 13:05:00,131.21,131.46,131.21,131.46,3681.0,123.0477,123.2821,123.0477,123.2821,3681.0
2018-04-09 13:10:00,131.43,131.43,131.29,131.29,3018.0,123.254,123.254,123.1227,123.1227,3018.0
2018-04-09 13:15:00,131.38,131.47,131.31,131.41,7203.0,123.2071,123.2915,123.1415,123.2352,7203.0
2018-04-09 13:20:00,131.33,131.43,131.29,131.29,4347.0,123.1602,123.254,123.1227,123.1227,4347.0
2018-04-09 13:25:00,131.4,131.4,131.3,131.39,12009.0,123.2259,123.2259,123.1321,123.2165,12009.0
2018-04-09 13:30:00,131.47,131.58,131.47,131.57,2400.0,123.2915,123.3947,123.2915,123.3853,2400.0
2018-04-09 13:35:00,131.54,131.54,131.3,131.44,13053.0,123.3572,123.3572,123.1321,123.2634,13053.0
2018-04-09 13:40:00,131.44,131.44,131.31,131.35,2400.0,123.2634,123.2634,123.1415,123.179,2400.0
2018-04-09 13:45:00,131.28,131.51,131.28,131.38,5025.0,123.1133,123.329,123.1133,123.2071,5025.0
2018-04-09 13:50:00,131.38,131.76,131.38,131.65,3900.0,123.2071,123.5635,123.2071,123.4603,3900.0
2018-04-09 13:55:00,131.7,131.8,131.62,131.63,9681.0,123.5072,123.601,123.4322,123.4416,9681.0
2018-04-09 14:00:00,131.65,131.72,131.64,131.66,1200.0,123.4603,123.526,123.4509,123.4697,1200.0
2018-04-09 14:05:00,131.52,131.68,131.47,131.62,19254.0,123.3384,123.4884,123.2915,123.4322,19254.0
2018-04-09 14:10:00,131.65,131.84,131.53,131.6,34719.0,123.4603,123.6385,123.3478,123.4134,34719.0
2018-04-09 14:15:00,131.51,131.75,131.39,131.75,16947.0,123.329,123.5541,123.2165,123.5541,16947.0
2018-04-09 14:20:00,131.79,131.79,131.42,131.43,1200.0,123.5916,123.5916,123.2446,123.254,1200.0
2018-04-09 14:25:00,131.46,131.55,131.45,131.46,8571.0,123.2821,123.3665,123.2728,123.2821,8571.0
2018-04-09 14:30:00,131.52,131.59,131.52,131.59,993.0,123.3384,123.404,123.3384,123.404,993.0
2018-04-09 14:35:00,131.58,131.59,131.29,131.33,21030.0,123.3947,123.404,123.1227,123.1602,21030.0
2018-04-09 14:40:00,131.27,131.31,131.0,131.13,11250.0,123.104,123.1415,122.8507,122.9727,11250.0
2018-04-09 14:45:00,131.17,131.33,131.07,131.2,11508.0,123.0102,123.1602,122.9164,123.0383,11508.0
2018-04-09 14:50:00,131.28,131.4,131.19,131.4,4281.0,123.1133,123.2259,123.0289,123.2259,4281.0
2018-04-09 14:55:00,131.36,131.52,131.36,131.37,5700.0,123.1884,123.3384,123.1884,123.1977,5700.0
2018-04-09 15:00:00,131.41,131.52,131.25,131.43,6300.0,123.2352,123.3384,123.0852,123.254,6300.0
2018-04-09 15:05:00,131.44,131.44,131.23,131.23,22314.0,123.2634,123.2634,123.0664,123.0664,22314.0
2018-04-09 15:10:00,131.31,131.32,131.01,131.01,15786.0,123.1415,123.1508,122.8601,122.8601,15786.0
2018-04-09 15:15:00,130.84,130.88,130.77,130.85,8010.0,122.7007,122.7382,122.6351,122.7101,8010.0
2018-04-09 15:20:00,130.76,130.81,130.62,130.62,25143.0,122.6257,122.6726,122.4944,122.4944,25143.0
2018-04-09 15:25:00,130.56,130.65,130.51,130.52,34002.0,122.4381,122.5225,122.3912,122.4006,34002.0
2018-04-09 15:30:00,130.5,130.58,130.34,130.39,59532.0,122.3819,122.4569,122.2318,122.2787,59532.0
2018-04-09 15:35:00,130.33,130.36,130.22,130.36,11070.0,122.2224,122.2506,122.1193,122.2506,11070.0
2018-04-09 15:40:00,130.25,130.33,130.17,130.29,38106.0,122.1474,122.2224,122.0724,122.1849,38106.0
2018-04-09 15:45:00,130.29,130.34,129.98,129.98,43917.0,122.1849,122.2318,121.8942,121.8942,43917.0
2018-04-09 15:50:00,129.91,130.07,129.77,129.95,24195.0,121.8286,121.9786,121.6973,121.8661,24195.0
2018-04-09 15:55:00,129.94,130.04,129.49,129.66,61899.0,121.8567,121.9505,121.4347,121.5941,61899.0
2018-04-10 09:30:00,130.88,131.38,130.88,131.38,11262.0,122.7382,123.2071,122.7382,123.2071,11262.0
2018-04-10 09:35:00,131.03,131.21,130.1,130.61,19557.0,122.8789,123.0477,122.0067,122.485,19557.0
2018-04-10 09:40:00,130.45,130.45,130.11,130.23,6600.0,122.335,122.335,122.0161,122.1286,6600.0
2018-04-10 09:45:00,130.31,130.57,130.31,130.46,4800.0,122.2037,122.4475,122.2037,122.3443,4800.0
2018-04-10 09:50:00,130.34,130.34,129.77,129.78,7125.0,122.2318,122.2318,121.6973,121.7066,7125.0
2018-04-10 09:55:00,129.89,129.98,129.77,129.83,3600.0,121.8098,121.8942,121.6973,121.7535,3600.0
2018-04-10 10:00:00,129.72,129.72,129.58,129.58,5853.0,121.6504,121.6504,121.5191,121.5191,5853.0
2018-04-10 10:05:00,129.6,129.66,129.51,129.62,4800.0,121.5378,121.5941,121.4534,121.5566,4800.0
2018-04-10 10:10:00,129.65,129.86,129.51,129.86,21300.0,121.5847,121.7817,121.4534,121.7817,21300.0
2018-04-10 10:15:00,129.93,130.25,129.93,130.21,5820.0,121.8473,122.1474,121.8473,122.1099,5820.0
2018-04-10 10:20:00,130.15,130.94,130.08,130.94,16557.0,122.0536,122.7945,121.988,122.7945,16557.0
2018-04-10 10:25:00,130.79,130.8,130.39,130.57,21888.0,122.6538,122.6632,122.2787,122.4475,21888.0
2018-04-10 10:30:00,130.57,130.84,130.47,130.84,56112.0,122.4475,122.7007,122.3537,122.7007,56112.0
2018-04-10 10:35:00,130.67,130.83,130.64,130.81,10365.0,122.5413,122.6913,122.5131,122.6726,10365.0
2018-04-10 10:40:00,130.83,130.92,130.69,130.82,22452.0,122.6913,122.7757,122.56,122.6819,22452.0
2018-04-10 10:45:00,130.82,130.82,130.59,130.62,9036.0,122.6819,122.6819,122.4663,122.4944,9036.0
2018-04-10 10:50:00,130.63,130.76,130.6,130.72,7740.0,122.5038,122.6257,122.4756,122.5882,7740.0
2018-04-10 10:55:00,130.62,130.62,130.21,130.35,12750.0,122.4944,122.4944,122.1099,122.2412,12750.0
2018-04-10 11:00:00,130.44,130.6,130.44,130.6,10704.0,122.3256,122.4756,122.3256,122.4756,10704.0
2018-04-10 11:05:00,130.53,130.6,130.38,130.46,8700.0,122.41,122.4756,122.2693,122.3443,8700.0
2018-04-10 11:10:00,130.4,130.43,130.01,130.41,14748.0,122.2881,122.3162,121.9223,122.2975,14748.0
2018-04-10 11:15:00,130.43,130.57,130.26,130.31,13995.0,122.3162,122.4475,122.1568,122.2037,13995.0
2018-04-10 11:20:00,130.27,130.37,130.08,130.08,25500.0,122.1662,122.2599,121.988,121.988,25500.0
2018-04-10 11:25:00,130.21,130.29,129.98,130.05,8850.0,122.1099,122.1849,121.8942,121.9598,8850.0
2018-04-10 11:30:00,130.05,130.35,129.98,130.24,27411.0,121.9598,122.2412,121.8942,122.138,27411.0
2018-04-10 11:35:00,130.27,130.37,130.15,130.32,51693.0,122.1662,122.2599,122.0536,122.213,51693.0
2018-04-10 11:40:00,130.35,130.58,130.11,130.11,15579.0,122.2412,122.4569,122.0161,122.0161,15579.0
2018-04-10 11:45:00,130.08,130.08,129.49,129.58,42513.0,121.988,121.988,121.4347,121.5191,42513.0
2018-04-10 11:50:00,129.53,129.68,129.31,129.6,55632.0,121.4722,121.6129,121.2659,121.5378,55632.0
2018-04-10 11:55:00,129.71,129.95,129.7,129.78,13533.0,121.641,121.8661,121.6316,121.7066,13533.0
2018-04-10 12:00:00,129.87,129.93,129.65,129.72,11130.0,121.791,121.8473,121.5847,121.6504,11130.0
2018-04-10 12:05:00,129.72,130.02,129.71,130.0,15345.0,121.6504,121.9317,121.641,121.913,15345.0
2018-04-10 12:10:00,129.99,130.07,129.86,129.86,27795.0,121.9036,121.9786,121.7817,121.7817,27795.0
2018-04-10 12:15:00,129.83,129.88,129.65,129.68,14472.0,121.7535,121.8004,121.5847,121.6129,14472.0
2018-04-10 12:20:00,129.67,129.69,129.61,129.61,10611.0,121.6035,121.6222,121.5472,121.5472,10611.0
2018-04-10 12:25:00,129.58,129.58,129.15,129.34,10455.0,121.5191,121.5191,121.1158,121.294,10455.0
2018-04-10 12:30:00,129.34,129.63,129.27,129.54,8121.0,121.294,121.566,121.2284,121.4816,8121.0
2018-04-10 12:35:00,129.6,129.68,129.58,129.68,3900.0,121.5378,121.6129,121.5191,121.6129,3900.0
2018-04-10 12:40:00,129.61,129.65,129.56,129.61,4992.0,121.5472,121.5847,121.5003,121.5472,4992.0
2018-04-10 12:45:00,129.69,129.82,129.63,129.82,2700.0,121.6222,121.7442,121.566,121.7442,2700.0
2018-04-10 12:50:00,129.83,129.93,129.68,129.68,5757.0,121.7535,121.8473,121.6129,121.6129,5757.0
2018-04-10 12:55:00,129.86,129.92,129.82,129.92,5100.0,121.7817,121.8379,121.7442,121.8379,5100.0
2018-04-10 13:00:00,129.81,129.95,129.68,129.93,14787.0,121.7348,121.8661,121.6129,121.8473,14787.0
2018-04-10 13:05:00,129.9,129.96,129.78,129.88,12126.0,121.8192,121.8754,121.7066,121.8004,12126.0
2018-04-10 13:10:00,129.82,130.22,129.82,130.13,6300.0,121.7442,122.1193,121.7442,122.0349,6300.0
2018-04-10 13:15:00,130.04,130.04,129.79,129.91,4125.0,121.9505,121.9505,121.716,121.8286,4125.0
2018-04-10 13:20:00,129.8,129.99,129.77,129.94,7080.0,121.7254,121.9036,121.6973,121.8567,7080.0
2018-04-10 13:25:00,129.94,130.03,129.87,129.93,6564.0,121.8567,121.9411,121.791,121.8473,6564.0
2018-04-10 13:30:00,129.93,130.18,129.82,129.95,9822.0,121.8473,122.0818,121.7442,121.8661,9822.0
2018-04-10 13:35:00,129.95,129.95,129.76,129.78,2598.0,121.8661,121.8661,121.6879,121.7066,2598.0
2018-04-10 13:40:00,129.68,129.87,129.47,129.5,12762.0,121.6129,121.791,121.4159,121.4441,12762.0
2018-04-10 13:45:00,129.57,129.57,129.33,129.33,15186.0,121.5097,121.5097,121.2846,121.2846,15186.0
2018-04-10 13:50:00,129.37,129.55,129.37,129.55,1470.0,121.3221,121.4909,121.3221,121.4909,1470.0
2018-04-10 13:55:00,129.48,129.79,129.48,129.54,7860.0,121.4253,121.716,121.4253,121.4816,7860.0
2018-04-10 14:00:00,129.62,129.74,129.6,129.66,6300.0,121.5566,121.6691,121.5378,121.5941,6300.0
2018-04-10 14:05:00,129.71,129.95,129.62,129.83,37581.0,121.641,121.8661,121.5566,121.7535,37581.0
2018-04-10 14:10:00,129.88,130.09,129.74,129.75,28755.0,121.8004,121.9974,121.6691,121.6785,28755.0
2018-04-10 14:15:00,129.68,129.97,129.67,129.88,8307.0,121.6129,121.8848,121.6035,121.8004,8307.0
2018-04-10 14:20:00,129.81,129.83,129.71,129.74,9954.0,121.7348,121.7535,121.641,121.6691,9954.0
2018-04-10 14:25:00,129.67,129.84,129.33,129.52,12900.0,121.6035,121.7629,121.2846,121.4628,12900.0
2018-04-10 14:30:00,129.51,129.71,129.51,129.61,8850.0,121.4534,121.641,121.4534,121.5472,8850.0
2018-04-10 14:35:00,129.6,129.65,129.38,129.54,13902.0,121.5378,121.5847,121.3315,121.4816,13902.0
2018-04-10 14:40:00,129.28,129.35,129.22,129.27,8910.0,121.2377,121.3034,121.1815,121.2284,8910.0
2018-04-10 14:45:00,129.32,129.61,129.26,129.26,15366.0,121.2753,121.5472,121.219,121.219,15366.0
2018-04-10 14:50:00,129.3,129.54,129.22,129.49,12834.0,121.2565,121.4816,121.1815,121.4347,12834.0
2018-04-10 14:55:00,129.47,129.66,129.38,129.52,7044.0,121.4159,121.5941,121.3315,121.4628,7044.0
2018-04-10 15:00:00,129.58,129.58,129.45,129.47,11712.0,121.5191,121.5191,121.3972,121.4159,11712.0
2018-04-10 15:05:00,129.55,129.88,129.54,129.86,17445.0,121.4909,121.8004,121.4816,121.7817,17445.0
2018-04-10 15:10:00,129.94,130.02,129.69,129.81,10650.0,121.8567,121.9317,121.6222,121.7348,10650.0
2018-04-10 15:15:00,129.78,129.9,129.66,129.9,7653.0,121.7066,121.8192,121.5941,121.8192,7653.0
2018-04-10 15:20:00,129.92,130.06,129.57,129.67,13233.0,121.8379,121.9692,121.5097,121.6035,13233.0
2018-04-10 15:25:00,129.67,129.72,129.52,129.68,30996.0,121.6035,121.6504,121.4628,121.6129,30996.0
2018-04-10 15:30:00,129.6,129.72,129.32,129.37,30450.0,121.5378,121.6504,121.2753,121.3221,30450.0
2018-04-10 15:35:00,129.45,129.49,129.11,129.39,29148.0,121.3972,121.4347,121.0783,121.3409,29148.0
2018-04-10 15:40:00,129.37,129.56,129.32,129.34,29523.0,121.3221,121.5003,121.2753,121.294,29523.0
2018-04-10 15:45:00,129.3,129.51,129.3,129.49,57405.0,121.2565,121.4534,121.2565,121.4347,57405.0
2018-04-10 15:50:00,129.51,129.69,129.48,129.54,52623.0,121.4534,121.6222,121.4253,121.4816,52623.0
2018-04-10 15:55:00,129.54,129.55,129.29,129.39,141297.0,121.4816,121.4909,121.2471,121.3409,141297.0
2018-04-11 09:30:00,128.48,129.0,128.4,128.53,56820.0,120.4875,120.9752,120.4125,120.5344,56820.0
2018-04-11 09:35:00,128.38,128.71,128.38,128.64,13596.0,120.3937,120.7032,120.3937,120.6376,13596.0
2018-04-11 09:40:00,128.77,128.77,128.68,128.68,4110.0,120.7595,120.7595,120.6751,120.6751,4110.0
2018-04-11 09:45:00,128.82,128.92,128.56,128.6,17100.0,120.8064,120.9001,120.5625,120.6,17100.0
2018-04-11 09:50:00,128.7,128.87,128.68,128.77,15450.0,120.6938,120.8533,120.6751,120.7595,15450.0
2018-04-11 09:55:00,128.72,129.05,128.66,128.92,55662.0,120.7126,121.0221,120.6563,120.9001,55662.0
2018-04-11 10:00:00,128.93,128.98,128.63,128.69,27891.0,120.9095,120.9564,120.6282,120.6844,27891.0
2018-04-11 10:05:00,128.71,129.0,128.69,128.98,66750.0,120.7032,120.9752,120.6844,120.9564,66750.0
2018-04-11 10:10:00,128.9,128.98,128.81,128.89,8685.0,120.8814,120.9564,120.797,120.872,8685.0
2018-04-11 10:15:00,128.89,128.99,128.85,128.97,17619.0,120.872,120.9658,120.8345,120.947,17619.0
2018-04-11 10:20:00,128.97,129.07,128.95,129.07,15027.0,120.947,121.0408,120.9283,121.0408,15027.0
2018-04-11 10:25:00,129.07,129.08,128.93,128.93,5670.0,121.0408,121.0502,120.9095,120.9095,5670.0
2018-04-11 10:30:00,128.98,129.06,128.88,128.97,16800.0,120.9564,121.0314,120.8626,120.947,16800.0
2018-04-11 10:35:00,128.91,129.01,128.74,128.8,9600.0,120.8908,120.9845,120.7313,120.7876,9600.0
2018-04-11 10:40:00,128.83,128.89,128.76,128.83,6900.0,120.8157,120.872,120.7501,120.8157,6900.0
2018-04-11 10:45:00,128.98,128.98,128.6,128.7,20520.0,120.9564,120.9564,120.6,120.6938,20520.0
2018-04-11 10:50:00,128.68,128.72,128.6,128.65,18105.0,120.6751,120.7126,120.6,120.6469,18105.0
2018-04-11 10:55:00,128.63,128.78,128.6,128.6,16800.0,120.6282,120.7688,120.6,120.6,16800.0
2018-04-11 11:00:00,128.6,128.76,128.58,128.63,30900.0,120.6,120.7501,120.5813,120.6282,30900.0
2018-04-11 11:05:00,128.62,128.7,128.5,128.7,19119.0,120.6188,120.6938,120.5063,120.6938,19119.0
2018-04-11 11:10:00,128.68,128.85,128.66,128.85,2700.0,120.6751,120.8345,120.6563,120.8345,2700.0
2018-04-11 11:15:00,128.73,128.8,128.65,128.75,4200.0,120.722,120.7876,120.6469,120.7407,4200.0
2018-04-11 11:20:00,128.8,128.96,128.74,128.91,6192.0,120.7876,120.9377,120.7313,120.8908,6192.0
2018-04-11 11:25:00,128.98,129.13,128.83,129.13,36225.0,120.9564,121.0971,120.8157,121.0971,36225.0
2018-04-11 11:30:00,129.08,129.39,129.02,129.39,16926.0,121.0502,121.3409,120.9939,121.3409,16926.0
2018-04-11 11:35:00,129.42,129.44,129.37,129.37,7500.0,121.369,121.3878,121.3221,121.3221,7500.0
2018-04-11 11:40:00,129.46,129.65,129.46,129.62,5901.0,121.4065,121.5847,121.4065,121.5566,5901.0
2018-04-11 11:45:00,129.56,129.77,129.51,129.77,6600.0,121.5003,121.6973,121.4534,121.6973,6600.0
2018-04-11 11:50:00,129.71,129.95,129.7,129.92,9306.0,121.641,121.8661,121.6316,121.8379,9306.0
2018-04-11 11:55:00,129.93,129.97,129.8,129.88,15381.0,121.8473,121.8848,121.7254,121.8004,15381.0
2018-04-11 12:00:00,129.84,130.11,129.84,130.11,33300.0,121.7629,122.0161,121.7629,122.0161,33300.0
2018-04-11 12:05:00,130.12,130.12,129.73,129.8,42090.0,122.0255,122.0255,121.6598,121.7254,42090.0
2018-04-11 12:10:00,129.8,129.88,129.77,129.88,25896.0,121.7254,121.8004,121.6973,121.8004,25896.0
2018-04-11 12:15:00,129.81,129.87,129.49,129.59,19962.0,121.7348,121.791,121.4347,121.5285,19962.0
2018-04-11 12:20:00,129.6,129.75,129.6,129.72,5187.0,121.5378,121.6785,121.5378,121.6504,5187.0
2018-04-11 12:25:00,129.73,129.78,129.71,129.71,2400.0,121.6598,121.7066,121.641,121.641,2400.0
2018-04-11 12:30:00,129.67,129.97,129.67,129.79,33390.0,121.6035,121.8848,121.6035,121.716,33390.0
2018-04-11 12:35:00,129.77,129.92,129.72,129.78,4800.0,121.6973,121.8379,121.6504,121.7066,4800.0
2018-04-11 12:40:00,129.86,130.03,129.77,129.88,7224.0,121.7817,121.9411,121.6973,121.8004,7224.0
2018-04-11 12:45:00,129.79,129.85,129.74,129.74,6000.0,121.716,121.7723,121.6691,121.6691,6000.0
2018-04-11 12:50:00,129.72,129.9,129.63,129.69,15750.0,121.6504,121.8192,121.566,121.6222,15750.0
2018-04-11 12:55:00,129.8,129.89,129.8,129.89,3900.0,121.7254,121.8098,121.7254,121.8098,3900.0
2018-04-11 13:00:00,129.89,129.93,129.7,129.78,7197.0,121.8098,121.8473,121.6316,121.7066,7197.0
2018-04-11 13:05:00,129.77,129.88,129.66,129.86,10500.0,121.6973,121.8004,121.5941,121.7817,10500.0
2018-04-11 13:10:00,129.78,129.81,129.62,129.8,19962.0,121.7066,121.7348,121.5566,121.7254,19962.0
2018-04-11 13:15:00,129.74,130.04,129.74,130.04,10971.0,121.6691,121.9505,121.6691,121.9505,10971.0
2018-04-11 13:20:00,129.97,129.97,129.91,129.91,1200.0,121.8848,121.8848,121.8286,121.8286,1200.0
2018-04-11 13:25:00,129.86,129.95,129.79,129.81,4800.0,121.7817,121.8661,121.716,121.7348,4800.0
2018-04-11 13:30:00,129.77,129.88,129.54,129.83,12300.0,121.6973,121.8004,121.4816,121.7535,12300.0
2018-04-11 13:35:00,129.81,129.87,129.68,129.68,5229.0,121.7348,121.791,121.6129,121.6129,5229.0
2018-04-11 13:40:00,129.74,129.82,129.67,129.7,23262.0,121.6691,121.7442,121.6035,121.6316,23262.0
2018-04-11 13:45:00,129.7,129.72,129.54,129.65,4203.0,121.6316,121.6504,121.4816,121.5847,4203.0
2018-04-11 13:50:00,129.73,129.73,129.57,129.57,1800.0,121.6598,121.6598,121.5097,121.5097,1800.0
2018-04-11 13:55:00,129.54,129.75,129.53,129.66,6300.0,121.4816,121.6785,121.4722,121.5941,6300.0
2018-04-11 14:00:00,129.74,129.82,129.63,129.77,13170.0,121.6691,121.7442,121.566,121.6973,13170.0
2018-04-11 14:05:00,129.65,129.65,129.33,129.43,11685.0,121.5847,121.5847,121.2846,121.3784,11685.0
2018-04-11 14:10:00,129.27,129.43,129.27,129.38,3600.0,121.2284,121.3784,121.2284,121.3315,3600.0
2018-04-11 14:15:00,129.4,129.71,129.39,129.71,5130.0,121.3503,121.641,121.3409,121.641,5130.0
2018-04-11 14:20:00,129.65,129.65,129.65,129.65,300.0,121.5847,121.5847,121.5847,121.5847,300.0
2018-04-11 14:25:00,129.66,129.66,129.31,129.31,4314.0,121.5941,121.5941,121.2659,121.2659,4314.0
2018-04-11 14:30:00,129.35,129.58,129.35,129.58,2451.0,121.3034,121.5191,121.3034,121.5191,2451.0
2018-04-11 14:35:00,129.43,129.44,129.42,129.44,1500.0,121.3784,121.3878,121.369,121.3878,1500.0
2018-04-11 14:40:00,129.47,129.59,129.4,129.4,8061.0,121.4159,121.5285,121.3503,121.3503,8061.0
2018-04-11 14:45:00,129.33,129.39,129.25,129.39,3018.0,121.2846,121.3409,121.2096,121.3409,3018.0
2018-04-11 14:50:00,129.29,129.29,129.1,129.16,8181.0,121.2471,121.2471,121.0689,121.1252,8181.0
2018-04-11 14:55:00,129.23,129.37,129.2,129.32,4692.0,121.1909,121.3221,121.1627,121.2753,4692.0
2018-04-11 15:00:00,129.37,129.44,129.34,129.44,2400.0,121.3221,121.3878,121.294,121.3878,2400.0
2018-04-11 15:05:00,129.41,129.41,129.02,129.04,8400.0,121.3597,121.3597,120.9939,121.0127,8400.0
2018-04-11 15:10:00,129.05,129.13,129.02,129.06,16038.0,121.0221,121.0971,120.9939,121.0314,16038.0
2018-04-11 15:15:00,129.06,129.3,128.97,129.24,14907.0,121.0314,121.2565,120.947,121.2002,14907.0
2018-04-11 15:20:00,129.24,129.38,129.23,129.31,18183.0,121.2002,121.3315,121.1909,121.2659,18183.0
2018-04-11 15:25:00,129.37,129.45,129.33,129.43,24015.0,121.3221,121.3972,121.2846,121.3784,24015.0
2018-04-11 15:30:00,129.39,129.61,129.39,129.61,8769.0,121.3409,121.5472,121.3409,121.5472,8769.0
2018-04-11 15:35:00,129.55,129.59,129.53,129.56,11142.0,121.4909,121.5285,121.4722,121.5003,11142.0
2018-04-11 15:40:00,129.6,129.71,129.6,129.71,20100.0,121.5378,121.641,121.5378,121.641,20100.0
2018-04-11 15:45:00,129.67,129.8,129.67,129.71,18135.0,121.6035,121.7254,121.6035,121.641,18135.0
2018-04-11 15:50:00,129.68,129.71,129.58,129.71,29205.0,121.6129,121.641,121.5191,121.641,29205.0
2018-04-11 15:55:00,129.66,129.71,129.51,129.56,44940.0,121.5941,121.641,121.4534,121.5003,44940.0
2018-04-12 09:30:00,130.09,130.65,129.74,130.65,11676.0,121.9974,122.5225,121.6691,122.5225,11676.0
2018-04-12 09:35:00,130.55,130.81,130.27,130.41,10152.0,122.4287,122.6726,122.1662,122.2975,10152.0
2018-04-12 09:40:00,130.34,130.34,130.33,130.33,2100.0,122.2318,122.2318,122.2224,122.2224,2100.0
2018-04-12 09:45:00,130.38,130.38,130.36,130.36,2700.0,122.2693,122.2693,122.2506,122.2506,2700.0
2018-04-12 09:50:00,130.52,130.64,130.35,130.64,1800.0,122.4006,122.5131,122.2412,122.5131,1800.0
2018-04-12 09:55:00,130.41,130.78,130.41,130.7,13014.0,122.2975,122.6444,122.2975,122.5694,13014.0
2018-04-12 10:00:00,130.74,130.74,130.42,130.43,5601.0,122.6069,122.6069,122.3068,122.3162,5601.0
2018-04-12 10:05:00,130.42,130.53,130.36,130.53,3165.0,122.3068,122.41,122.2506,122.41,3165.0
2018-04-12 10:10:00,130.49,130.55,130.36,130.45,10200.0,122.3725,122.4287,122.2506,122.335,10200.0
2018-04-12 10:15:00,130.44,130.65,130.38,130.44,11031.0,122.3256,122.5225,122.2693,122.3256,11031.0
2018-04-12 10:20:00,130.55,130.68,130.47,130.61,5700.0,122.4287,122.5507,122.3537,122.485,5700.0
2018-04-12 10:25:00,130.61,130.68,130.48,130.48,7200.0,122.485,122.5507,122.3631,122.3631,7200.0
2018-04-12 10:30:00,130.38,130.38,130.09,130.09,6000.0,122.2693,122.2693,121.9974,121.9974,6000.0
2018-04-12 10:35:00,130.14,130.14,129.96,129.96,5400.0,122.0442,122.0442,121.8754,121.8754,5400.0
2018-04-12 10:40:00,130.06,130.07,129.97,129.98,6300.0,121.9692,121.9786,121.8848,121.8942,6300.0
2018-04-12 10:45:00,129.99,129.99,129.84,129.86,4869.0,121.9036,121.9036,121.7629,121.7817,4869.0
2018-04-12 10:50:00,129.92,130.02,129.92,129.98,3000.0,121.8379,121.9317,121.8379,121.8942,3000.0
2018-04-12 10:55:00,129.98,129.98,129.86,129.9,7404.0,121.8942,121.8942,121.7817,121.8192,7404.0
2018-04-12 11:00:00,129.91,129.97,129.8,129.81,5418.0,121.8286,121.8848,121.7254,121.7348,5418.0
2018-04-12 11:05:00,129.72,129.87,129.72,129.82,12939.0,121.6504,121.791,121.6504,121.7442,12939.0
2018-04-12 11:10:00,129.79,129.86,129.72,129.82,17418.0,121.716,121.7817,121.6504,121.7442,17418.0
2018-04-12 11:15:00,129.83,129.86,129.76,129.76,12486.0,121.7535,121.7817,121.6879,121.6879,12486.0
2018-04-12 11:20:00,129.81,129.81,129.52,129.53,15153.0,121.7348,121.7348,121.4628,121.4722,15153.0
2018-04-12 11:25:00,129.47,129.61,129.43,129.61,11700.0,121.4159,121.5472,121.3784,121.5472,11700.0
2018-04-12 11:30:00,129.59,129.64,129.38,129.38,6075.0,121.5285,121.5754,121.3315,121.3315,6075.0
2018-04-12 11:35:00,129.39,129.64,129.32,129.64,5463.0,121.3409,121.5754,121.2753,121.5754,5463.0
2018-04-12 11:40:00,129.73,129.73,129.58,129.68,3312.0,121.6598,121.6598,121.5191,121.6129,3312.0
2018-04-12 11:45:00,129.58,129.62,129.25,129.25,8688.0,121.5191,121.5566,121.2096,121.2096,8688.0
2018-04-12 11:50:00,129.3,129.33,129.14,129.14,5103.0,121.2565,121.2846,121.1065,121.1065,5103.0
2018-04-12 11:55:00,129.12,129.21,129.07,129.12,28743.0,121.0877,121.1721,121.0408,121.0877,28743.0
2018-04-12 12:00:00,129.11,129.13,128.99,129.02,56937.0,121.0783,121.0971,120.9658,120.9939,56937.0
2018-04-12 12:05:00,129.01,129.33,129.0,129.33,28422.0,120.9845,121.2846,120.9752,121.2846,28422.0
2018-04-12 12:10:00,129.35,129.35,129.22,129.28,8700.0,121.3034,121.3034,121.1815,121.2377,8700.0
2018-04-12 12:15:00,129.35,129.35,129.21,129.35,5697.0,121.3034,121.3034,121.1721,121.3034,5697.0
2018-04-12 12:20:00,129.28,129.35,129.25,129.25,2100.0,121.2377,121.3034,121.2096,121.2096,2100.0
2018-04-12 12:25:00,129.28,129.44,129.28,129.44,10158.0,121.2377,121.3878,121.2377,121.3878,10158.0
2018-04-12 12:30:00,129.5,129.53,129.42,129.42,4983.0,121.4441,121.4722,121.369,121.369,4983.0
2018-04-12 12:35:00,129.42,129.42,129.41,129.41,2400.0,121.369,121.369,121.3597,121.3597,2400.0
2018-04-12 12:40:00,129.38,129.42,129.37,129.38,1800.0,121.3315,121.369,121.3221,121.3315,1800.0
2018-04-12 12:45:00,129.41,129.48,129.25,129.25,17094.0,121.3597,121.4253,121.2096,121.2096,17094.0
2018-04-12 12:50:00,129.3,129.32,129.27,129.27,2508.0,121.2565,121.2753,121.2284,121.2284,2508.0
2018-04-12 12:55:00,129.22,129.36,129.2,129.3,5178.0,121.1815,121.3128,121.1627,121.2565,5178.0
2018-04-12 13:00:00,129.36,129.36,129.26,129.31,9297.0,121.3128,121.3128,121.219,121.2659,9297.0
2018-04-12 13:05:00,129.28,129.3,129.02,129.08,12012.0,121.2377,121.2565,120.9939,121.0502,12012.0
2018-04-12 13:10:00,129.03,129.07,128.89,128.97,10344.0,121.0033,121.0408,120.872,120.947,10344.0
2018-04-12 13:15:00,128.9,128.95,128.78,128.95,9000.0,120.8814,120.9283,120.7688,120.9283,9000.0
2018-04-12 13:20:00,129.02,129.02,128.64,128.83,5400.0,120.9939,120.9939,120.6376,120.8157,5400.0
2018-04-12 13:25:00,128.84,128.84,128.63,128.66,13200.0,120.8251,120.8251,120.6282,120.6563,13200.0
2018-04-12 13:30:00,128.75,129.03,128.65,128.96,4200.0,120.7407,121.0033,120.6469,120.9377,4200.0
2018-04-12 13:35:00,128.98,129.17,128.95,129.17,30822.0,120.9564,121.1346,120.9283,121.1346,30822.0
2018-04-12 13:40:00,129.15,129.43,129.1,129.43,39855.0,121.1158,121.3784,121.0689,121.3784,39855.0
2018-04-12 13:45:00,129.4,129.52,129.31,129.46,27660.0,121.3503,121.4628,121.2659,121.4065,27660.0
2018-04-12 13:50:00,129.5,129.62,129.44,129.44,15522.0,121.4441,121.5566,121.3878,121.3878,15522.0
2018-04-12 13:55:00,129.5,129.52,129.34,129.45,14061.0,121.4441,121.4628,121.294,121.3972,14061.0
2018-04-12 14:00:00,129.49,129.49,129.37,129.44,6051.0,121.4347,121.4347,121.3221,121.3878,6051.0
2018-04-12 14:05:00,129.36,129.38,129.31,129.31,7215.0,121.3128,121.3315,121.2659,121.2659,7215.0
2018-04-12 14:10:00,129.32,129.36,129.28,129.36,3600.0,121.2753,121.3128,121.2377,121.3128,3600.0
2018-04-12 14:15:00,129.33,129.38,129.26,129.33,13539.0,121.2846,121.3315,121.219,121.2846,13539.0
2018-04-12 14:20:00,129.32,129.35,129.22,129.22,6987.0,121.2753,121.3034,121.1815,121.1815,6987.0
2018-04-12 14:25:00,129.21,129.27,129.13,129.21,4800.0,121.1721,121.2284,121.0971,121.1721,4800.0
2018-04-12 14:30:00,129.2,129.26,129.0,129.0,16164.0,121.1627,121.219,120.9752,120.9752,16164.0
2018-04-12 14:35:00,129.04,129.08,128.87,128.88,10797.0,121.0127,121.0502,120.8533,120.8626,10797.0
2018-04-12 14:40:00,128.95,128.95,128.82,128.83,5328.0,120.9283,120.9283,120.8064,120.8157,5328.0
2018-04-12 14:45:00,128.86,128.86,128.66,128.73,5400.0,120.8439,120.8439,120.6563,120.722,5400.0
2018-04-12 14:50:00,128.77,128.99,128.74,128.99,5160.0,120.7595,120.9658,120.7313,120.9658,5160.0
2018-04-12 14:55:00,128.93,129.0,128.88,128.96,8235.0,120.9095,120.9752,120.8626,120.9377,8235.0
2018-04-12 15:00:00,128.99,129.0,128.87,128.96,24378.0,120.9658,120.9752,120.8533,120.9377,24378.0
2018-04-12 15:05:00,128.97,129.03,128.93,128.97,12012.0,120.947,121.0033,120.9095,120.947,12012.0
2018-04-12 15:10:00,128.97,129.09,128.97,129.02,23229.0,120.947,121.0596,120.947,120.9939,23229.0
2018-04-12 15:15:00,129.08,129.26,129.08,129.26,7800.0,121.0502,121.219,121.0502,121.219,7800.0
2018-04-12 15:20:00,129.26,129.48,129.24,129.39,15825.0,121.219,121.4253,121.2002,121.3409,15825.0
2018-04-12 15:25:00,129.43,129.57,129.41,129.47,11910.0,121.3784,121.5097,121.3597,121.4159,11910.0
2018-04-12 15:30:00,129.46,129.48,129.3,129.3,12048.0,121.4065,121.4253,121.2565,121.2565,12048.0
2018-04-12 15:35:00,129.26,129.4,129.26,129.4,14952.0,121.219,121.3503,121.219,121.3503,14952.0
2018-04-12 15:40:00,129.37,129.38,129.04,129.05,18000.0,121.3221,121.3315,121.0127,121.0221,18000.0
2018-04-12 15:45:00,129.08,129.08,128.7,128.85,43965.0,121.0502,121.0502,120.6938,120.8345,43965.0
2018-04-12 15:50:00,128.86,128.92,128.71,128.77,54030.0,120.8439,120.9001,120.7032,120.7595,54030.0
2018-04-12 15:55:00,128.75,128.96,128.73,128.87,120054.0,120.7407,120.9377,120.722,120.8533,120054.0
2018-04-13 09:30:00,129.36,129.77,129.36,129.51,31881.0,121.3128,121.6973,121.3128,121.4534,31881.0
2018-04-13 09:35:00,129.64,129.65,129.47,129.58,8700.0,121.5754,121.5847,121.4159,121.5191,8700.0
2018-04-13 09:40:00,129.51,129.86,129.5,129.71,22530.0,121.4534,121.7817,121.4441,121.641,22530.0
2018-04-13 09:45:00,129.87,129.98,129.78,129.97,17400.0,121.791,121.8942,121.7066,121.8848,17400.0
2018-04-13 09:50:00,129.89,130.03,129.79,130.02,4980.0,121.8098,121.9411,121.716,121.9317,4980.0
2018-04-13 09:55:00,130.03,130.28,130.03,130.13,6600.0,121.9411,122.1755,121.9411,122.0349,6600.0
2018-04-13 10:00:00,130.11,130.12,129.86,129.93,8928.0,122.0161,122.0255,121.7817,121.8473,8928.0
2018-04-13 10:05:00,129.87,130.11,129.87,129.94,8469.0,121.791,122.0161,121.791,121.8567,8469.0
2018-04-13 10:10:00,129.84,129.92,129.82,129.9,5784.0,121.7629,121.8379,121.7442,121.8192,5784.0
2018-04-13 10:15:00,129.92,130.16,129.92,130.15,11238.0,121.8379,122.063,121.8379,122.0536,11238.0
2018-04-13 10:20:00,130.01,130.18,129.88,130.14,14805.0,121.9223,122.0818,121.8004,122.0442,14805.0
2018-04-13 10:25:00,130.1,130.1,129.76,129.89,19206.0,122.0067,122.0067,121.6879,121.8098,19206.0
2018-04-13 10:30:00,129.82,129.86,129.61,129.86,12081.0,121.7442,121.7817,121.5472,121.7817,12081.0
2018-04-13 10:35:00,129.87,129.87,129.66,129.7,4815.0,121.791,121.791,121.5941,121.6316,4815.0
2018-04-13 10:40:00,129.72,129.78,129.51,129.51,8409.0,121.6504,121.7066,121.4534,121.4534,8409.0
2018-04-13 10:45:00,129.48,129.67,129.34,129.55,8049.0,121.4253,121.6035,121.294,121.4909,8049.0
2018-04-13 10:50:00,129.7,129.7,129.44,129.48,10497.0,121.6316,121.6316,121.3878,121.4253,10497.0
2018-04-13 10:55:00,129.3,129.5,129.28,129.41,6228.0,121.2565,121.4441,121.2377,121.3597,6228.0
2018-04-13 11:00:00,129.19,129.4,129.19,129.29,9114.0,121.1533,121.3503,121.1533,121.2471,9114.0
2018-04-13 11:05:00,129.29,129.4,129.27,129.35,11733.0,121.2471,121.3503,121.2284,121.3034,11733.0
2018-04-13 11:10:00,129.4,129.61,129.36,129.56,3000.0,121.3503,121.5472,121.3128,121.5003,3000.0
2018-04-13 11:15:00,129.55,129.71,129.55,129.62,11250.0,121.4909,121.641,121.4909,121.5566,11250.0
2018-04-13 11:20:00,129.62,129.74,129.62,129.73,13053.0,121.5566,121.6691,121.5566,121.6598,13053.0
2018-04-13 11:25:00,129.73,129.87,129.63,129.87,21249.0,121.6598,121.791,121.566,121.791,21249.0
2018-04-13 11:30:00,129.8,129.84,129.63,129.7,9906.0,121.7254,121.7629,121.566,121.6316,9906.0
2018-04-13 11:35:00,129.75,129.83,129.58,129.59,4500.0,121.6785,121.7535,121.5191,121.5285,4500.0
2018-04-13 11:40:00,129.57,129.64,129.44,129.6,10830.0,121.5097,121.5754,121.3878,121.5378,10830.0
2018-04-13 11:45:00,129.6,129.65,129.53,129.65,18453.0,121.5378,121.5847,121.4722,121.5847,18453.0
2018-04-13 11:50:00,129.46,129.63,129.45,129.46,3111.0,121.4065,121.566,121.3972,121.4065,3111.0
2018-04-13 11:55:00,129.55,129.66,129.48,129.66,11565.0,121.4909,121.5941,121.4253,121.5941,11565.0
2018-04-13 12:00:00,129.66,129.76,129.56,129.56,10983.0,121.5941,121.6879,121.5003,121.5003,10983.0
2018-04-13 12:05:00,129.59,129.67,129.51,129.52,5247.0,121.5285,121.6035,121.4534,121.4628,5247.0
2018-04-13 12:10:00,129.55,129.61,129.48,129.53,5100.0,121.4909,121.5472,121.4253,121.4722,5100.0
2018-04-13 12:15:00,129.55,129.59,129.55,129.57,2700.0,121.4909,121.5285,121.4909,121.5097,2700.0
2018-04-13 12:20:00,129.6,129.62,129.5,129.58,21090.0,121.5378,121.5566,121.4441,121.5191,21090.0
2018-04-13 12:25:00,129.56,129.58,129.4,129.56,7806.0,121.5003,121.5191,121.3503,121.5003,7806.0
2018-04-13 12:30:00,129.48,129.54,129.45,129.45,3375.0,121.4253,121.4816,121.3972,121.3972,3375.0
2018-04-13 12:35:00,129.44,129.44,129.42,129.42,2100.0,121.3878,121.3878,121.369,121.369,2100.0
2018-04-13 12:40:00,129.38,129.52,129.27,129.27,16500.0,121.3315,121.4628,121.2284,121.2284,16500.0
2018-04-13 12:45:00,129.26,129.4,129.26,129.33,3525.0,121.219,121.3503,121.219,121.2846,3525.0
2018-04-13 12:50:00,129.36,129.4,129.25,129.27,5700.0,121.3128,121.3503,121.2096,121.2284,5700.0
2018-04-13 12:55:00,129.25,129.26,129.14,129.17,14094.0,121.2096,121.219,121.1065,121.1346,14094.0
2018-04-13 13:00:00,129.15,129.19,129.05,129.16,23586.0,121.1158,121.1533,121.0221,121.1252,23586.0
2018-04-13 13:05:00,129.16,129.23,129.13,129.13,12006.0,121.1252,121.1909,121.0971,121.0971,12006.0
2018-04-13 13:10:00,129.18,129.18,129.13,129.14,4800.0,121.144,121.144,121.0971,121.1065,4800.0
2018-04-13 13:15:00,129.16,129.19,129.05,129.05,11100.0,121.1252,121.1533,121.0221,121.0221,11100.0
2018-04-13 13:20:00,129.1,129.21,129.1,129.18,17394.0,121.0689,121.1721,121.0689,121.144,17394.0
2018-04-13 13:25:00,129.23,129.34,129.23,129.29,4380.0,121.1909,121.294,121.1909,121.2471,4380.0
2018-04-13 13:30:00,129.3,129.52,129.21,129.21,9453.0,121.2565,121.4628,121.1721,121.1721,9453.0
2018-04-13 13:35:00,129.26,129.36,129.26,129.27,6651.0,121.219,121.3128,121.219,121.2284,6651.0
2018-04-13 13:40:00,129.38,129.46,129.29,129.45,6189.0,121.3315,121.4065,121.2471,121.3972,6189.0
2018-04-13 13:45:00,129.38,129.43,129.3,129.4,15321.0,121.3315,121.3784,121.2565,121.3503,15321.0
2018-04-13 13:50:00,129.41,129.46,129.34,129.42,8118.0,121.3597,121.4065,121.294,121.369,8118.0
2018-04-13 13:55:00,129.38,129.45,129.32,129.39,6576.0,121.3315,121.3972,121.2753,121.3409,6576.0
2018-04-13 14:00:00,129.37,129.41,129.32,129.33,3900.0,121.3221,121.3597,121.2753,121.2846,3900.0
2018-04-13 14:05:00,129.32,129.37,129.28,129.33,6000.0,121.2753,121.3221,121.2377,121.2846,6000.0
2018-04-13 14:10:00,129.33,129.33,129.13,129.14,6495.0,121.2846,121.2846,121.0971,121.1065,6495.0
2018-04-13 14:15:00,129.13,129.15,128.92,128.98,5730.0,121.0971,121.1158,120.9001,120.9564,5730.0
2018-04-13 14:20:00,128.96,129.08,128.96,128.98,6285.0,120.9377,121.0502,120.9377,120.9564,6285.0
2018-04-13 14:25:00,128.97,128.98,128.85,128.92,8070.0,120.947,120.9564,120.8345,120.9001,8070.0
2018-04-13 14:30:00,128.89,129.05,128.85,128.93,9594.0,120.872,121.0221,120.8345,120.9095,9594.0
2018-04-13 14:35:00,129.0,129.0,128.73,128.77,7218.0,120.9752,120.9752,120.722,120.7595,7218.0
2018-04-13 14:40:00,128.8,128.84,128.64,128.83,27888.0,120.7876,120.8251,120.6376,120.8157,27888.0
2018-04-13 14:45:00,128.84,128.93,128.73,128.73,11841.0,120.8251,120.9095,120.722,120.722,11841.0
2018-04-13 14:50:00,128.69,128.72,128.56,128.72,19074.0,120.6844,120.7126,120.5625,120.7126,19074.0
2018-04-13 14:55:00,128.61,128.62,128.61,128.62,1500.0,120.6094,120.6188,120.6094,120.6188,1500.0
2018-04-13 15:00:00,128.61,128.61,128.43,128.46,16935.0,120.6094,120.6094,120.4406,120.4688,16935.0
2018-04-13 15:05:00,128.45,128.46,128.29,128.43,17352.0,120.4594,120.4688,120.3093,120.4406,17352.0
2018-04-13 15:10:00,128.43,128.64,128.36,128.51,29022.0,120.4406,120.6376,120.375,120.5156,29022.0
2018-04-13 15:15:00,128.52,128.54,128.17,128.17,13443.0,120.525,120.5438,120.1968,120.1968,13443.0
2018-04-13 15:20:00,128.17,128.42,128.17,128.34,17217.0,120.1968,120.4312,120.1968,120.3562,17217.0
2018-04-13 15:25:00,128.35,128.38,128.25,128.3,9471.0,120.3656,120.3937,120.2718,120.3187,9471.0
2018-04-13 15:30:00,128.3,128.3,128.12,128.23,30750.0,120.3187,120.3187,120.1499,120.2531,30750.0
2018-04-13 15:35:00,128.2,128.26,128.15,128.26,39342.0,120.2249,120.2812,120.178,120.2812,39342.0
2018-04-13 15:40:00,128.26,128.48,128.26,128.34,95232.0,120.2812,120.4875,120.2812,120.3562,95232.0
2018-04-13 15:45:00,128.34,128.56,128.31,128.55,32448.0,120.3562,120.5625,120.3281,120.5532,32448.0
2018-04-13 15:50:00,128.57,128.75,128.57,128.66,36750.0,120.5719,120.7407,120.5719,120.6563,36750.0
2018-04-13 15:55:00,128.66,128.71,128.43,128.52,138915.0,120.6563,120.7032,120.4406,120.525,138915.0
2018-04-16 09:30:00,129.24,129.33,128.73,128.76,20079.0,121.2002,121.2846,120.722,120.7501,20079.0
2018-04-16 09:35:00,128.96,129.25,128.71,129.08,39045.0,120.9377,121.2096,120.7032,121.0502,39045.0
2018-04-16 09:40:00,128.94,129.1,128.73,129.09,15225.0,120.9189,121.0689,120.722,121.0596,15225.0
2018-04-16 09:45:00,129.28,129.63,129.07,129.46,9849.0,121.2377,121.566,121.0408,121.4065,9849.0
2018-04-16 09:50:00,129.55,129.55,129.2,129.38,19185.0,121.4909,121.4909,121.1627,121.3315,19185.0
2018-04-16 09:55:00,129.47,129.79,129.15,129.15,16137.0,121.4159,121.716,121.1158,121.1158,16137.0
2018-04-16 10:00:00,129.33,129.71,129.33,129.56,13431.0,121.2846,121.641,121.2846,121.5003,13431.0
2018-04-16 10:05:00,129.52,129.52,129.18,129.29,4200.0,121.4628,121.4628,121.144,121.2471,4200.0
2018-04-16 10:10:00,129.29,129.38,129.19,129.38,11079.0,121.2471,121.3315,121.1533,121.3315,11079.0
2018-04-16 10:15:00,129.28,129.39,128.97,128.97,11394.0,121.2377,121.3409,120.947,120.947,11394.0
2018-04-16 10:20:00,129.06,129.41,129.06,129.09,37791.0,121.0314,121.3597,121.0314,121.0596,37791.0
2018-04-16 10:25:00,129.07,129.58,129.05,129.38,89700.0,121.0408,121.5191,121.0221,121.3315,89700.0
2018-04-16 10:30:00,129.38,129.4,129.17,129.17,30975.0,121.3315,121.3503,121.1346,121.1346,30975.0
2018-04-16 10:35:00,129.2,129.42,129.06,129.42,12198.0,121.1627,121.369,121.0314,121.369,12198.0
2018-04-16 10:40:00,129.35,129.36,129.18,129.18,5400.0,121.3034,121.3128,121.144,121.144,5400.0
2018-04-16 10:45:00,129.27,129.43,129.21,129.34,13710.0,121.2284,121.3784,121.1721,121.294,13710.0
2018-04-16 10:50:00,129.35,129.77,129.35,129.7,18693.0,121.3034,121.6973,121.3034,121.6316,18693.0
2018-04-16 10:55:00,129.77,129.81,129.61,129.67,14322.0,121.6973,121.7348,121.5472,121.6035,14322.0
2018-04-16 11:00:00,129.69,129.83,129.57,129.57,33150.0,121.6222,121.7535,121.5097,121.5097,33150.0
2018-04-16 11:05:00,129.57,129.83,129.47,129.47,18675.0,121.5097,121.7535,121.4159,121.4159,18675.0
2018-04-16 11:10:00,129.48,129.56,129.25,129.26,9390.0,121.4253,121.5003,121.2096,121.219,9390.0
2018-04-16 11:15:00,129.18,129.45,129.09,129.33,12243.0,121.144,121.3972,121.0596,121.2846,12243.0
2018-04-16 11:20:00,129.35,129.49,129.24,129.31,4641.0,121.3034,121.4347,121.2002,121.2659,4641.0
2018-04-16 11:25:00,129.32,129.39,129.07,129.13,7500.0,121.2753,121.3409,121.0408,121.0971,7500.0
2018-04-16 11:30:00,129.13,129.24,128.86,128.86,13839.0,121.0971,121.2002,120.8439,120.8439,13839.0
2018-04-16 11:35:00,128.87,129.36,128.87,129.35,18018.0,120.8533,121.3128,120.8533,121.3034,18018.0
2018-04-16 11:40:00,129.41,129.41,129.04,129.29,18120.0,121.3597,121.3597,121.0127,121.2471,18120.0
2018-04-16 11:45:00,129.27,129.27,129.06,129.08,3300.0,121.2284,121.2284,121.0314,121.0502,3300.0
2018-04-16 11:50:00,129.1,129.31,128.94,129.06,39879.0,121.0689,121.2659,120.9189,121.0314,39879.0
2018-04-16 11:55:00,129.02,129.16,129.0,129.05,15228.0,120.9939,121.1252,120.9752,121.0221,15228.0
2018-04-16 12:00:00,129.13,129.49,129.13,129.43,13284.0,121.0971,121.4347,121.0971,121.3784,13284.0
2018-04-16 12:05:00,129.42,129.51,129.33,129.35,7812.0,121.369,121.4534,121.2846,121.3034,7812.0
2018-04-16 12:10:00,129.46,129.69,129.39,129.69,5190.0,121.4065,121.6222,121.3409,121.6222,5190.0
2018-04-16 12:15:00,129.65,129.69,129.47,129.47,12228.0,121.5847,121.6222,121.4159,121.4159,12228.0
2018-04-16 12:20:00,129.51,129.51,129.29,129.4,4413.0,121.4534,121.4534,121.2471,121.3503,4413.0
2018-04-16 12:25:00,129.56,129.56,129.3,129.3,3300.0,121.5003,121.5003,121.2565,121.2565,3300.0
2018-04-16 12:30:00,129.38,129.55,129.37,129.37,3900.0,121.3315,121.4909,121.3221,121.3221,3900.0
2018-04-16 12:35:00,129.38,129.38,129.17,129.37,6027.0,121.3315,121.3315,121.1346,121.3221,6027.0
2018-04-16 12:40:00,129.34,129.37,129.17,129.28,10110.0,121.294,121.3221,121.1346,121.2377,10110.0
2018-04-16 12:45:00,129.34,129.52,129.28,129.37,15036.0,121.294,121.4628,121.2377,121.3221,15036.0
2018-04-16 12:50:00,129.49,129.82,129.49,129.55,17466.0,121.4347,121.7442,121.4347,121.4909,17466.0
2018-04-16 12:55:00,129.55,129.6,129.5,129.5,1800.0,121.4909,121.5378,121.4441,121.4441,1800.0
2018-04-16 13:00:00,129.57,129.7,129.42,129.54,24150.0,121.5097,121.6316,121.369,121.4816,24150.0
2018-04-16 13:05:00,129.48,129.66,129.43,129.64,27300.0,121.4253,121.5941,121.3784,121.5754,27300.0
2018-04-16 13:10:00,129.65,129.67,129.5,129.59,8700.0,121.5847,121.6035,121.4441,121.5285,8700.0
2018-04-16 13:15:00,129.61,129.61,129.45,129.45,3600.0,121.5472,121.5472,121.3972,121.3972,3600.0
2018-04-16 13:20:00,129.49,129.65,129.33,129.38,28728.0,121.4347,121.5847,121.2846,121.3315,28728.0
2018-04-16 13:25:00,129.38,129.41,129.3,129.35,2700.0,121.3315,121.3597,121.2565,121.3034,2700.0
2018-04-16 13:30:00,129.36,129.6,129.34,129.48,20049.0,121.3128,121.5378,121.294,121.4253,20049.0
2018-04-16 13:35:00,129.55,129.68,129.45,129.45,10302.0,121.4909,121.6129,121.3972,121.3972,10302.0
2018-04-16 13:40:00,129.42,129.59,129.42,129.54,1800.0,121.369,121.5285,121.369,121.4816,1800.0
2018-04-16 13:45:00,129.59,129.63,129.41,129.41,8100.0,121.5285,121.566,121.3597,121.3597,8100.0
2018-04-16 13:50:00,129.42,129.46,129.28,129.33,8712.0,121.369,121.4065,121.2377,121.2846,8712.0
2018-04-16 13:55:00,129.44,129.44,129.27,129.33,6363.0,121.3878,121.3878,121.2284,121.2846,6363.0
2018-04-16 14:00:00,129.28,129.42,129.27,129.42,8886.0,121.2377,121.369,121.2284,121.369,8886.0
2018-04-16 14:05:00,129.39,129.39,129.15,129.24,6333.0,121.3409,121.3409,121.1158,121.2002,6333.0
2018-04-16 14:10:00,129.24,129.46,129.24,129.42,21366.0,121.2002,121.4065,121.2002,121.369,21366.0
2018-04-16 14:15:00,129.44,129.6,129.42,129.6,3363.0,121.3878,121.5378,121.369,121.5378,3363.0
2018-04-16 14:20:00,129.48,129.55,129.44,129.47,4824.0,121.4253,121.4909,121.3878,121.4159,4824.0
2018-04-16 14:25:00,129.41,129.45,129.32,129.35,7941.0,121.3597,121.3972,121.2753,121.3034,7941.0
2018-04-16 14:30:00,129.43,129.49,129.4,129.41,5400.0,121.3784,121.4347,121.3503,121.3597,5400.0
2018-04-16 14:35:00,129.5,129.57,129.42,129.57,5034.0,121.4441,121.5097,121.369,121.5097,5034.0
2018-04-16 14:40:00,129.53,129.59,129.32,129.47,11628.0,121.4722,121.5285,121.2753,121.4159,11628.0
2018-04-16 14:45:00,129.39,129.66,129.37,129.6,12615.0,121.3409,121.5941,121.3221,121.5378,12615.0
2018-04-16 14:50:00,129.65,129.67,129.63,129.63,3300.0,121.5847,121.6035,121.566,121.566,3300.0
2018-04-16 14:55:00,129.67,129.67,129.4,129.4,6612.0,121.6035,121.6035,121.3503,121.3503,6612.0
2018-04-16 15:00:00,129.6,129.62,129.4,129.41,6600.0,121.5378,121.5566,121.3503,121.3597,6600.0
2018-04-16 15:05:00,129.41,129.49,129.41,129.45,5157.0,121.3597,121.4347,121.3597,121.3972,5157.0
2018-04-16 15:10:00,129.42,129.42,129.28,129.38,15081.0,121.369,121.369,121.2377,121.3315,15081.0
2018-04-16 15:15:00,129.34,129.37,129.25,129.25,15000.0,121.294,121.3221,121.2096,121.2096,15000.0
2018-04-16 15:20:00,129.31,129.32,129.21,129.22,5277.0,121.2659,121.2753,121.1721,121.1815,5277.0
2018-04-16 15:25:00,129.3,129.45,129.21,129.39,8817.0,121.2565,121.3972,121.1721,121.3409,8817.0
2018-04-16 15:30:00,129.38,129.45,129.32,129.44,11484.0,121.3315,121.3972,121.2753,121.3878,11484.0
2018-04-16 15:35:00,129.39,129.39,129.29,129.33,39789.0,121.3409,121.3409,121.2471,121.2846,39789.0
2018-04-16 15:40:00,129.33,129.39,129.32,129.37,37233.0,121.2846,121.3409,121.2753,121.3221,37233.0
2018-04-16 15:45:00,129.5,129.5,129.33,129.4,21660.0,121.4441,121.4441,121.2846,121.3503,21660.0
2018-04-16 15:50:00,129.42,129.49,129.32,129.38,39525.0,121.369,121.4347,121.2753,121.3315,39525.0
2018-04-16 15:55:00,129.39,129.52,129.33,129.38,124212.0,121.3409,121.4628,121.2846,121.3315,124212.0
2018-04-17 09:30:00,130.12,130.79,130.12,130.43,28257.0,122.0255,122.6538,122.0255,122.3162,28257.0
2018-04-17 09:35:00,130.23,130.23,129.74,129.74,4065.0,122.1286,122.1286,121.6691,121.6691,4065.0
2018-04-17 09:40:00,130.12,130.73,130.12,130.73,17130.0,122.0255,122.5975,122.0255,122.5975,17130.0
2018-04-17 09:45:00,130.76,130.95,130.67,130.68,11130.0,122.6257,122.8039,122.5413,122.5507,11130.0
2018-04-17 09:50:00,130.76,131.43,130.72,131.28,38826.0,122.6257,123.254,122.5882,123.1133,38826.0
2018-04-17 09:55:00,131.34,131.5,131.32,131.5,8343.0,123.1696,123.3196,123.1508,123.3196,8343.0
2018-04-17 10:00:00,131.5,131.92,131.5,131.92,14295.0,123.3196,123.7135,123.3196,123.7135,14295.0
2018-04-17 10:05:00,131.77,131.78,131.53,131.64,10032.0,123.5728,123.5822,123.3478,123.4509,10032.0
2018-04-17 10:10:00,131.48,131.48,131.18,131.2,12750.0,123.3009,123.3009,123.0196,123.0383,12750.0
2018-04-17 10:15:00,131.22,131.25,130.89,131.0,43401.0,123.0571,123.0852,122.7476,122.8507,43401.0
2018-04-17 10:20:00,130.91,131.36,130.86,131.35,15600.0,122.7663,123.1884,122.7195,123.179,15600.0
2018-04-17 10:25:00,131.25,131.39,131.25,131.29,17892.0,123.0852,123.2165,123.0852,123.1227,17892.0
2018-04-17 10:30:00,131.35,131.72,131.35,131.72,11100.0,123.179,123.526,123.179,123.526,11100.0
2018-04-17 10:35:00,131.72,132.04,131.67,132.04,19500.0,123.526,123.8261,123.4791,123.8261,19500.0
2018-04-17 10:40:00,131.94,132.21,131.9,132.21,36174.0,123.7323,123.9855,123.6948,123.9855,36174.0
2018-04-17 10:45:00,132.24,132.58,132.2,132.58,28521.0,124.0136,124.3325,123.9761,124.3325,28521.0
2018-04-17 10:50:00,132.58,132.81,132.57,132.71,13200.0,124.3325,124.5482,124.3231,124.4544,13200.0
2018-04-17 10:55:00,132.61,132.97,132.61,132.78,33918.0,124.3606,124.6982,124.3606,124.52,33918.0
2018-04-17 11:00:00,132.7,132.88,132.67,132.81,29883.0,124.445,124.6138,124.4169,124.5482,29883.0
2018-04-17 11:05:00,132.75,132.88,132.65,132.78,39369.0,124.4919,124.6138,124.3981,124.52,39369.0
2018-04-17 11:10:00,132.8,132.95,132.76,132.95,14796.0,124.5388,124.6794,124.5013,124.6794,14796.0
2018-04-17 11:15:00,132.98,133.02,132.76,132.76,15000.0,124.7076,124.7451,124.5013,124.5013,15000.0
2018-04-17 11:20:00,132.81,132.86,132.67,132.81,20208.0,124.5482,124.595,124.4169,124.5482,20208.0
2018-04-17 11:25:00,132.74,132.77,132.48,132.49,13641.0,124.4825,124.5106,124.2387,124.2481,13641.0
2018-04-17 11:30:00,132.43,132.59,132.43,132.44,14700.0,124.1918,124.3418,124.1918,124.2012,14700.0
2018-04-17 11:35:00,132.53,132.55,132.32,132.32,13812.0,124.2856,124.3043,124.0886,124.0886,13812.0
2018-04-17 11:40:00,132.37,132.37,132.02,132.15,11100.0,124.1355,124.1355,123.8073,123.9292,11100.0
2018-04-17 11:45:00,132.1,132.28,132.08,132.24,8802.0,123.8823,124.0511,123.8636,124.0136,8802.0
2018-04-17 11:50:00,132.25,132.31,132.22,132.22,3879.0,124.023,124.0793,123.9949,123.9949,3879.0
2018-04-17 11:55:00,132.22,132.27,132.17,132.24,18900.0,123.9949,124.0417,123.948,124.0136,18900.0
2018-04-17 12:00:00,132.26,132.27,132.08,132.08,9900.0,124.0324,124.0417,123.8636,123.8636,9900.0
2018-04-17 12:05:00,132.08,132.11,131.92,132.11,3000.0,123.8636,123.8917,123.7135,123.8917,3000.0
2018-04-17 12:10:00,132.1,132.24,132.1,132.24,14262.0,123.8823,124.0136,123.8823,124.0136,14262.0
2018-04-17 12:15:00,132.25,132.34,132.23,132.23,7563.0,124.023,124.1074,124.0042,124.0042,7563.0
2018-04-17 12:20:00,132.2,132.23,131.97,132.12,11400.0,123.9761,124.0042,123.7604,123.9011,11400.0
2018-04-17 12:25:00,132.19,132.19,132.19,132.19,3600.0,123.9667,123.9667,123.9667,123.9667,3600.0
2018-04-17 12:30:00,132.17,132.17,132.01,132.01,5217.0,123.948,123.948,123.7979,123.7979,5217.0
2018-04-17 12:35:00,131.96,131.96,131.69,131.75,12783.0,123.751,123.751,123.4978,123.5541,12783.0
2018-04-17 12:40:00,131.78,131.85,131.74,131.81,21495.0,123.5822,123.6479,123.5447,123.6104,21495.0
2018-04-17 12:45:00,131.76,131.81,131.74,131.75,7803.0,123.5635,123.6104,123.5447,123.5541,7803.0
2018-04-17 12:50:00,131.78,131.84,131.76,131.76,8100.0,123.5822,123.6385,123.5635,123.5635,8100.0
2018-04-17 12:55:00,131.75,131.79,131.72,131.74,8700.0,123.5541,123.5916,123.526,123.5447,8700.0
2018-04-17 13:00:00,131.73,131.76,131.71,131.76,5790.0,123.5353,123.5635,123.5166,123.5635,5790.0
2018-04-17 13:05:00,131.74,131.8,131.67,131.69,31527.0,123.5447,123.601,123.4791,123.4978,31527.0
2018-04-17 13:10:00,131.6,131.74,131.6,131.69,5502.0,123.4134,123.5447,123.4134,123.4978,5502.0
2018-04-17 13:15:00,131.61,131.75,131.43,131.75,13839.0,123.4228,123.5541,123.254,123.5541,13839.0
2018-04-17 13:20:00,131.67,131.82,131.62,131.82,5700.0,123.4791,123.6197,123.4322,123.6197,5700.0
2018-04-17 13:25:00,131.75,131.99,131.73,131.99,15156.0,123.5541,123.7792,123.5353,123.7792,15156.0
2018-04-17 13:30:00,132.04,132.23,131.99,132.23,16743.0,123.8261,124.0042,123.7792,124.0042,16743.0
2018-04-17 13:35:00,132.15,132.24,132.12,132.24,7557.0,123.9292,124.0136,123.9011,124.0136,7557.0
2018-04-17 13:40:00,132.22,132.28,132.2,132.26,18300.0,123.9949,124.0511,123.9761,124.0324,18300.0
2018-04-17 13:45:00,132.27,132.36,132.22,132.22,21504.0,124.0417,124.1261,123.9949,123.9949,21504.0
2018-04-17 13:50:00,132.22,132.32,132.18,132.23,14871.0,123.9949,124.0886,123.9573,124.0042,14871.0
2018-04-17 13:55:00,132.31,132.51,132.31,132.34,16617.0,124.0793,124.2668,124.0793,124.1074,16617.0
2018-04-17 14:00:00,132.43,132.51,132.32,132.34,27084.0,124.1918,124.2668,124.0886,124.1074,27084.0
2018-04-17 14:05:00,132.36,132.39,132.31,132.38,11700.0,124.1261,124.1543,124.0793,124.1449,11700.0
2018-04-17 14:10:00,132.26,132.35,132.24,132.28,3894.0,124.0324,124.1168,124.0136,124.0511,3894.0
2018-04-17 14:15:00,132.24,132.32,132.19,132.21,10842.0,124.0136,124.0886,123.9667,123.9855,10842.0
2018-04-17 14:20:00,132.19,132.2,131.98,132.08,11400.0,123.9667,123.9761,123.7698,123.8636,11400.0
2018-04-17 14:25:00,132.12,132.31,132.12,132.31,9420.0,123.9011,124.0793,123.9011,124.0793,9420.0
2018-04-17 14:30:00,132.29,132.35,132.29,132.35,5100.0,124.0605,124.1168,124.0605,124.1168,5100.0
2018-04-17 14:35:00,132.34,132.44,132.33,132.44,9600.0,124.1074,124.2012,124.098,124.2012,9600.0
2018-04-17 14:40:00,132.45,132.55,132.44,132.45,21300.0,124.2105,124.3043,124.2012,124.2105,21300.0
2018-04-17 14:45:00,132.45,132.46,132.38,132.38,20694.0,124.2105,124.2199,124.1449,124.1449,20694.0
2018-04-17 14:50:00,132.34,132.39,132.29,132.3,60000.0,124.1074,124.1543,124.0605,124.0699,60000.0
2018-04-17 14:55:00,132.35,132.49,132.3,132.49,47604.0,124.1168,124.2481,124.0699,124.2481,47604.0
2018-04-17 15:00:00,132.46,132.66,132.46,132.66,33384.0,124.2199,124.4075,124.2199,124.4075,33384.0
2018-04-17 15:05:00,132.66,132.86,132.66,132.8,15090.0,124.4075,124.595,124.4075,124.5388,15090.0
2018-04-17 15:10:00,132.84,132.91,132.83,132.88,18177.0,124.5763,124.6419,124.5669,124.6138,18177.0
2018-04-17 15:15:00,132.85,133.07,132.85,133.07,24525.0,124.5857,124.792,124.5857,124.792,24525.0
2018-04-17 15:20:00,133.07,133.16,133.06,133.06,26163.0,124.792,124.8764,124.7826,124.7826,26163.0
2018-04-17 15:25:00,133.05,133.06,132.95,132.95,53646.0,124.7732,124.7826,124.6794,124.6794,53646.0
2018-04-17 15:30:00,132.96,133.18,132.95,133.14,40641.0,124.6888,124.8951,124.6794,124.8576,40641.0
2018-04-17 15:35:00,133.17,133.25,133.17,133.17,33450.0,124.8858,124.9608,124.8858,124.8858,33450.0
2018-04-17 15:40:00,133.17,133.17,133.08,133.12,20361.0,124.8858,124.8858,124.8014,124.8389,20361.0
2018-04-17 15:45:00,133.12,133.12,133.07,133.11,23643.0,124.8389,124.8389,124.792,124.8295,23643.0
2018-04-17 15:50:00,133.11,133.11,132.75,132.79,65994.0,124.8295,124.8295,124.4919,124.5294,65994.0
2018-04-17 15:55:00,132.79,132.97,132.76,132.81,142692.0,124.5294,124.6982,124.5013,124.5482,142692.0
2018-04-18 09:30:00,132.67,133.26,132.4,133.03,75237.0,124.4169,124.9702,124.1637,124.7545,75237.0
2018-04-18 09:35:00,132.98,133.46,132.88,133.27,55098.0,124.7076,125.1577,124.6138,124.9795,55098.0
2018-04-18 09:40:00,133.31,133.51,133.04,133.35,28554.0,125.017,125.2046,124.7638,125.0546,28554.0
2018-04-18 09:45:00,133.24,133.52,133.17,133.52,23589.0,124.9514,125.214,124.8858,125.214,23589.0
2018-04-18 09:50:00,133.55,133.61,133.44,133.53,12015.0,125.2421,125.2984,125.139,125.2234,12015.0
2018-04-18 09:55:00,133.55,133.83,133.55,133.67,10173.0,125.2421,125.5047,125.2421,125.3547,10173.0
2018-04-18 10:00:00,133.53,133.74,133.51,133.73,73587.0,125.2234,125.4203,125.2046,125.4109,73587.0
2018-04-18 10:05:00,133.76,133.94,133.75,133.79,18465.0,125.4391,125.6079,125.4297,125.4672,18465.0
2018-04-18 10:10:00,133.85,133.88,133.77,133.88,22956.0,125.5235,125.5516,125.4484,125.5516,22956.0
2018-04-18 10:15:00,133.89,134.13,133.86,134.09,17508.0,125.561,125.786,125.5328,125.7485,17508.0
2018-04-18 10:20:00,134.18,134.23,134.07,134.23,14106.0,125.8329,125.8798,125.7298,125.8798,14106.0
2018-04-18 10:25:00,134.26,134.29,134.17,134.29,12294.0,125.9079,125.9361,125.8235,125.9361,12294.0
2018-04-18 10:30:00,134.29,134.29,134.11,134.19,9663.0,125.9361,125.9361,125.7673,125.8423,9663.0
2018-04-18 10:35:00,134.11,134.23,134.09,134.22,16452.0,125.7673,125.8798,125.7485,125.8704,16452.0
2018-04-18 10:40:00,134.22,134.46,134.19,134.46,33189.0,125.8704,126.0955,125.8423,126.0955,33189.0
2018-04-18 10:45:00,134.43,134.57,134.4,134.4,26157.0,126.0674,126.1987,126.0392,126.0392,26157.0
2018-04-18 10:50:00,134.4,134.45,134.29,134.4,16059.0,126.0392,126.0861,125.9361,126.0392,16059.0
2018-04-18 10:55:00,134.44,134.44,134.36,134.36,3300.0,126.0768,126.0768,126.0017,126.0017,3300.0
2018-04-18 11:00:00,134.29,134.62,134.29,134.62,19680.0,125.9361,126.2456,125.9361,126.2456,19680.0
2018-04-18 11:05:00,134.58,134.64,134.57,134.64,741.0,126.208,126.2643,126.1987,126.2643,741.0
2018-04-18 11:10:00,134.52,134.54,134.47,134.5,9462.0,126.1518,126.1705,126.1049,126.133,9462.0
2018-04-18 11:15:00,134.49,134.51,134.48,134.5,3909.0,126.1236,126.1424,126.1143,126.133,3909.0
2018-04-18 11:20:00,134.5,134.53,134.33,134.33,11259.0,126.133,126.1612,125.9736,125.9736,11259.0
2018-04-18 11:25:00,134.42,134.47,134.41,134.47,7650.0,126.058,126.1049,126.0486,126.1049,7650.0
2018-04-18 11:30:00,134.46,134.59,134.33,134.59,21165.0,126.0955,126.2174,125.9736,126.2174,21165.0
2018-04-18 11:35:00,134.59,134.74,134.59,134.69,8475.0,126.2174,126.3581,126.2174,126.3112,8475.0
2018-04-18 11:40:00,134.63,134.68,134.59,134.68,13065.0,126.2549,126.3018,126.2174,126.3018,13065.0
2018-04-18 11:45:00,134.67,134.68,134.56,134.56,5532.0,126.2924,126.3018,126.1893,126.1893,5532.0
2018-04-18 11:50:00,134.62,134.62,134.42,134.47,9582.0,126.2456,126.2456,126.058,126.1049,9582.0
2018-04-18 11:55:00,134.47,134.49,134.35,134.39,11250.0,126.1049,126.1236,125.9924,126.0299,11250.0
2018-04-18 12:00:00,134.44,134.46,134.39,134.43,9285.0,126.0768,126.0955,126.0299,126.0674,9285.0
2018-04-18 12:05:00,134.43,134.48,134.43,134.43,6024.0,126.0674,126.1143,126.0674,126.0674,6024.0
2018-04-18 12:10:00,134.48,134.59,134.48,134.57,14703.0,126.1143,126.2174,126.1143,126.1987,14703.0
2018-04-18 12:15:00,134.57,134.69,134.57,134.69,10692.0,126.1987,126.3112,126.1987,126.3112,10692.0
2018-04-18 12:20:00,134.59,134.63,134.58,134.63,17226.0,126.2174,126.2549,126.208,126.2549,17226.0
2018-04-18 12:25:00,134.6,134.63,134.56,134.6,9090.0,126.2268,126.2549,126.1893,126.2268,9090.0
2018-04-18 12:30:00,134.52,134.6,134.52,134.55,17757.0,126.1518,126.2268,126.1518,126.1799,17757.0
2018-04-18 12:35:00,134.47,134.58,134.47,134.51,4821.0,126.1049,126.208,126.1049,126.1424,4821.0
2018-04-18 12:40:00,134.52,134.54,134.47,134.5,3615.0,126.1518,126.1705,126.1049,126.133,3615.0
2018-04-18 12:45:00,134.51,134.54,134.47,134.51,14505.0,126.1424,126.1705,126.1049,126.1424,14505.0
2018-04-18 12:50:00,134.5,134.57,134.5,134.52,9258.0,126.133,126.1987,126.133,126.1518,9258.0
2018-04-18 12:55:00,134.47,134.59,134.47,134.58,9426.0,126.1049,126.2174,126.1049,126.208,9426.0
2018-04-18 13:00:00,134.55,134.63,134.55,134.62,4470.0,126.1799,126.2549,126.1799,126.2456,4470.0
2018-04-18 13:05:00,134.62,134.68,134.48,134.56,11400.0,126.2456,126.3018,126.1143,126.1893,11400.0
2018-04-18 13:10:00,134.48,134.6,134.47,134.6,4515.0,126.1143,126.2268,126.1049,126.2268,4515.0
2018-04-18 13:15:00,134.56,134.6,134.54,134.54,5400.0,126.1893,126.2268,126.1705,126.1705,5400.0
2018-04-18 13:20:00,134.56,134.6,134.51,134.51,8106.0,126.1893,126.2268,126.1424,126.1424,8106.0
2018-04-18 13:25:00,134.4,134.46,134.37,134.45,2361.0,126.0392,126.0955,126.0111,126.0861,2361.0
2018-04-18 13:30:00,134.34,134.34,134.17,134.18,6933.0,125.983,125.983,125.8235,125.8329,6933.0
2018-04-18 13:35:00,134.18,134.27,134.17,134.2,10440.0,125.8329,125.9173,125.8235,125.8517,10440.0
2018-04-18 13:40:00,134.2,134.22,134.18,134.22,3732.0,125.8517,125.8704,125.8329,125.8704,3732.0
2018-04-18 13:45:00,134.26,134.27,134.18,134.21,8970.0,125.9079,125.9173,125.8329,125.8611,8970.0
2018-04-18 13:50:00,134.18,134.21,134.18,134.19,21846.0,125.8329,125.8611,125.8329,125.8423,21846.0
2018-04-18 13:55:00,134.18,134.22,134.03,134.03,17091.0,125.8329,125.8704,125.6923,125.6923,17091.0
2018-04-18 14:00:00,134.13,134.13,133.93,133.93,7044.0,125.786,125.786,125.5985,125.5985,7044.0
2018-04-18 14:05:00,133.96,134.1,133.96,134.05,6486.0,125.6266,125.7579,125.6266,125.711,6486.0
2018-04-18 14:10:00,134.0,134.03,133.97,134.0,7929.0,125.6641,125.6923,125.636,125.6641,7929.0
2018-04-18 14:15:00,133.98,134.04,133.92,133.92,4590.0,125.6454,125.7016,125.5891,125.5891,4590.0
2018-04-18 14:20:00,133.88,133.88,133.71,133.72,12816.0,125.5516,125.5516,125.3922,125.4015,12816.0
2018-04-18 14:25:00,133.72,133.77,133.69,133.69,6183.0,125.4015,125.4484,125.3734,125.3734,6183.0
2018-04-18 14:30:00,133.73,133.73,133.64,133.67,13926.0,125.4109,125.4109,125.3265,125.3547,13926.0
2018-04-18 14:35:00,133.68,133.8,133.67,133.73,11634.0,125.364,125.4766,125.3547,125.4109,11634.0
2018-04-18 14:40:00,133.73,133.75,133.71,133.71,1719.0,125.4109,125.4297,125.3922,125.3922,1719.0
2018-04-18 14:45:00,133.75,133.8,133.73,133.75,14577.0,125.4297,125.4766,125.4109,125.4297,14577.0
2018-04-18 14:50:00,133.73,133.76,133.68,133.68,3918.0,125.4109,125.4391,125.364,125.364,3918.0
2018-04-18 14:55:00,133.66,133.7,133.6,133.62,14607.0,125.3453,125.3828,125.289,125.3078,14607.0
2018-04-18 15:00:00,133.55,133.67,133.5,133.62,15630.0,125.2421,125.3547,125.1952,125.3078,15630.0
2018-04-18 15:05:00,133.64,133.75,133.64,133.73,18669.0,125.3265,125.4297,125.3265,125.4109,18669.0
2018-04-18 15:10:00,133.76,133.89,133.76,133.82,16545.0,125.4391,125.561,125.4391,125.4953,16545.0
2018-04-18 15:15:00,133.8,133.88,133.8,133.88,5100.0,125.4766,125.5516,125.4766,125.5516,5100.0
2018-04-18 15:20:00,133.82,133.92,133.78,133.82,24600.0,125.4953,125.5891,125.4578,125.4953,24600.0
2018-04-18 15:25:00,133.79,133.91,133.79,133.83,34950.0,125.4672,125.5797,125.4672,125.5047,34950.0
2018-04-18 15:30:00,133.86,133.89,133.79,133.8,7950.0,125.5328,125.561,125.4672,125.4766,7950.0
2018-04-18 15:35:00,133.79,133.83,133.78,133.82,18150.0,125.4672,125.5047,125.4578,125.4953,18150.0
2018-04-18 15:40:00,133.78,133.82,133.7,133.8,31920.0,125.4578,125.4953,125.3828,125.4766,31920.0
2018-04-18 15:45:00,133.71,133.73,133.51,133.51,37389.0,125.3922,125.4109,125.2046,125.2046,37389.0
2018-04-18 15:50:00,133.48,133.57,133.43,133.44,43212.0,125.1765,125.2609,125.1296,125.139,43212.0
2018-04-18 15:55:00,133.48,133.73,133.43,133.63,142788.0,125.1765,125.4109,125.1296,125.3171,142788.0
2018-04-19 09:30:00,133.57,133.57,132.98,132.98,21558.0,125.2609,125.2609,124.7076,124.7076,21558.0
2018-04-19 09:35:00,132.94,133.26,132.94,133.09,8400.0,124.6701,124.9702,124.6701,124.8107,8400.0
2018-04-19 09:40:00,133.09,133.81,133.09,133.67,101361.0,124.8107,125.4859,124.8107,125.3547,101361.0
2018-04-19 09:45:00,133.66,134.09,133.58,134.09,13500.0,125.3453,125.7485,125.2703,125.7485,13500.0
2018-04-19 09:50:00,134.0,134.16,133.9,134.16,20982.0,125.6641,125.8142,125.5703,125.8142,20982.0
2018-04-19 09:55:00,133.99,134.8,133.99,134.8,106287.0,125.6547,126.4144,125.6547,126.4144,106287.0
2018-04-19 10:00:00,134.71,134.71,133.83,133.91,26073.0,126.33,126.33,125.5047,125.5797,26073.0
2018-04-19 10:05:00,133.74,133.74,133.1,133.34,33459.0,125.4203,125.4203,124.8201,125.0452,33459.0
2018-04-19 10:10:00,133.19,133.31,133.19,133.31,4206.0,124.9045,125.017,124.9045,125.017,4206.0
2018-04-19 10:15:00,133.43,133.52,133.39,133.47,5400.0,125.1296,125.214,125.0921,125.1671,5400.0
2018-04-19 10:20:00,133.36,133.36,133.2,133.29,5829.0,125.0639,125.0639,124.9139,124.9983,5829.0
2018-04-19 10:25:00,133.31,133.46,133.16,133.16,4800.0,125.017,125.1577,124.8764,124.8764,4800.0
2018-04-19 10:30:00,133.15,133.25,133.0,133.25,8982.0,124.867,124.9608,124.7263,124.9608,8982.0
2018-04-19 10:35:00,133.36,133.37,133.1,133.13,10086.0,125.0639,125.0733,124.8201,124.8482,10086.0
2018-04-19 10:40:00,133.08,133.08,132.6,132.6,21510.0,124.8014,124.8014,124.3512,124.3512,21510.0
2018-04-19 10:45:00,132.69,132.71,132.35,132.61,22353.0,124.4356,124.4544,124.1168,124.3606,22353.0
2018-04-19 10:50:00,132.58,132.72,132.43,132.63,19740.0,124.3325,124.4638,124.1918,124.3793,19740.0
2018-04-19 10:55:00,132.63,132.7,132.54,132.62,14448.0,124.3793,124.445,124.2949,124.37,14448.0
2018-04-19 11:00:00,132.64,132.74,132.39,132.48,15381.0,124.3887,124.4825,124.1543,124.2387,15381.0
2018-04-19 11:05:00,132.45,132.45,132.45,132.45,300.0,124.2105,124.2105,124.2105,124.2105,300.0
2018-04-19 11:10:00,132.45,132.45,132.45,132.45,0.0,124.2105,124.2105,124.2105,124.2105,0.0
2018-04-19 11:15:00,132.47,132.64,132.42,132.56,13512.0,124.2293,124.3887,124.1824,124.3137,13512.0
2018-04-19 11:20:00,132.5,132.84,132.31,132.84,87777.0,124.2574,124.5763,124.0793,124.5763,87777.0
2018-04-19 11:25:00,132.76,132.84,132.66,132.75,7800.0,124.5013,124.5763,124.4075,124.4919,7800.0
2018-04-19 11:30:00,132.69,132.74,132.65,132.72,17277.0,124.4356,124.4825,124.3981,124.4638,17277.0
2018-04-19 11:35:00,132.67,132.68,132.41,132.45,8040.0,124.4169,124.4262,124.173,124.2105,8040.0
2018-04-19 11:40:00,132.29,132.38,132.23,132.38,10524.0,124.0605,124.1449,124.0042,124.1449,10524.0
2018-04-19 11:45:00,132.53,132.67,132.51,132.66,34410.0,124.2856,124.4169,124.2668,124.4075,34410.0
2018-04-19 11:50:00,132.55,132.55,132.31,132.31,9639.0,124.3043,124.3043,124.0793,124.0793,9639.0
2018-04-19 11:55:00,132.36,132.36,132.19,132.28,4944.0,124.1261,124.1261,123.9667,124.0511,4944.0
2018-04-19 12:00:00,132.17,132.32,132.17,132.27,4200.0,123.948,124.0886,123.948,124.0417,4200.0
2018-04-19 12:05:00,132.15,132.21,132.11,132.21,3354.0,123.9292,123.9855,123.8917,123.9855,3354.0
2018-04-19 12:10:00,132.19,132.23,132.16,132.23,900.0,123.9667,124.0042,123.9386,124.0042,900.0
2018-04-19 12:15:00,132.28,132.44,132.28,132.43,5175.0,124.0511,124.2012,124.0511,124.1918,5175.0
2018-04-19 12:20:00,132.36,132.48,132.36,132.48,2847.0,124.1261,124.2387,124.1261,124.2387,2847.0
2018-04-19 12:25:00,132.45,132.45,132.43,132.44,2700.0,124.2105,124.2105,124.1918,124.2012,2700.0
2018-04-19 12:30:00,132.44,132.51,132.41,132.41,6150.0,124.2012,124.2668,124.173,124.173,6150.0
2018-04-19 12:35:00,132.35,132.41,132.35,132.37,6078.0,124.1168,124.173,124.1168,124.1355,6078.0
2018-04-19 12:40:00,132.37,132.38,132.33,132.33,3777.0,124.1355,124.1449,124.098,124.098,3777.0
2018-04-19 12:45:00,132.4,132.43,132.33,132.4,7671.0,124.1637,124.1918,124.098,124.1637,7671.0
2018-04-19 12:50:00,132.41,132.43,132.32,132.33,4800.0,124.173,124.1918,124.0886,124.098,4800.0
2018-04-19 12:55:00,132.24,132.24,132.14,132.14,2400.0,124.0136,124.0136,123.9198,123.9198,2400.0
2018-04-19 13:00:00,132.12,132.13,132.0,132.07,4161.0,123.9011,123.9105,123.7885,123.8542,4161.0
2018-04-19 13:05:00,132.09,132.09,132.08,132.08,900.0,123.8729,123.8729,123.8636,123.8636,900.0
2018-04-19 13:10:00,132.17,132.17,132.03,132.12,1359.0,123.948,123.948,123.8167,123.9011,1359.0
2018-04-19 13:15:00,132.18,132.18,132.09,132.09,900.0,123.9573,123.9573,123.8729,123.8729,900.0
2018-04-19 13:20:00,132.08,132.16,132.01,132.01,2100.0,123.8636,123.9386,123.7979,123.7979,2100.0
2018-04-19 13:25:00,132.03,132.03,131.94,131.99,4869.0,123.8167,123.8167,123.7323,123.7792,4869.0
2018-04-19 13:30:00,132.01,132.11,131.92,131.97,9600.0,123.7979,123.8917,123.7135,123.7604,9600.0
2018-04-19 13:35:00,131.89,132.19,131.89,132.18,14121.0,123.6854,123.9667,123.6854,123.9573,14121.0
2018-04-19 13:40:00,132.15,132.24,132.12,132.24,3333.0,123.9292,124.0136,123.9011,124.0136,3333.0
2018-04-19 13:45:00,132.17,132.21,132.14,132.14,2766.0,123.948,123.9855,123.9198,123.9198,2766.0
2018-04-19 13:50:00,132.2,132.23,132.13,132.17,2460.0,123.9761,124.0042,123.9105,123.948,2460.0
2018-04-19 13:55:00,132.17,132.22,132.11,132.17,8340.0,123.948,123.9949,123.8917,123.948,8340.0
2018-04-19 14:00:00,132.13,132.24,132.13,132.17,11595.0,123.9105,124.0136,123.9105,123.948,11595.0
2018-04-19 14:05:00,132.16,132.29,132.08,132.1,18381.0,123.9386,124.0605,123.8636,123.8823,18381.0
2018-04-19 14:10:00,132.09,132.23,132.09,132.19,13131.0,123.8729,124.0042,123.8729,123.9667,13131.0
2018-04-19 14:15:00,132.1,132.23,132.1,132.23,3000.0,123.8823,124.0042,123.8823,124.0042,3000.0
2018-04-19 14:20:00,132.2,132.26,132.11,132.15,4800.0,123.9761,124.0324,123.8917,123.9292,4800.0
2018-04-19 14:25:00,132.19,132.19,132.05,132.15,9900.0,123.9667,123.9667,123.8354,123.9292,9900.0
2018-04-19 14:30:00,132.2,132.25,132.15,132.17,6900.0,123.9761,124.023,123.9292,123.948,6900.0
2018-04-19 14:35:00,132.17,132.23,132.11,132.2,7200.0,123.948,124.0042,123.8917,123.9761,7200.0
2018-04-19 14:40:00,132.15,132.21,132.1,132.15,11754.0,123.9292,123.9855,123.8823,123.9292,11754.0
2018-04-19 14:45:00,132.22,132.22,132.1,132.1,13980.0,123.9949,123.9949,123.8823,123.8823,13980.0
2018-04-19 14:50:00,132.09,132.1,131.98,132.0,24057.0,123.8729,123.8823,123.7698,123.7885,24057.0
2018-04-19 14:55:00,132.0,132.13,131.99,132.07,11292.0,123.7885,123.9105,123.7792,123.8542,11292.0
2018-04-19 15:00:00,132.04,132.08,131.92,132.03,16134.0,123.8261,123.8636,123.7135,123.8167,16134.0
2018-04-19 15:05:00,132.0,132.05,131.9,132.05,21309.0,123.7885,123.8354,123.6948,123.8354,21309.0
2018-04-19 15:10:00,132.02,132.02,131.88,131.89,11754.0,123.8073,123.8073,123.676,123.6854,11754.0
2018-04-19 15:15:00,131.89,132.04,131.85,132.04,13407.0,123.6854,123.8261,123.6479,123.8261,13407.0
2018-04-19 15:20:00,132.01,132.03,131.87,131.91,10806.0,123.7979,123.8167,123.6666,123.7041,10806.0
2018-04-19 15:25:00,131.89,131.93,131.81,131.83,27282.0,123.6854,123.7229,123.6104,123.6291,27282.0
2018-04-19 15:30:00,131.81,131.99,131.72,131.99,33114.0,123.6104,123.7792,123.526,123.7792,33114.0
2018-04-19 15:35:00,132.02,132.37,132.02,132.16,48579.0,123.8073,124.1355,123.8073,123.9386,48579.0
2018-04-19 15:40:00,132.12,132.21,132.0,132.06,36420.0,123.9011,123.9855,123.7885,123.8448,36420.0
2018-04-19 15:45:00,132.02,132.06,131.92,131.99,29772.0,123.8073,123.8448,123.7135,123.7792,29772.0
2018-04-19 15:50:00,132.05,132.07,131.9,131.94,39876.0,123.8354,123.8542,123.6948,123.7323,39876.0
2018-04-19 15:55:00,131.96,132.07,131.83,132.04,75258.0,123.751,123.8542,123.6291,123.8261,75258.0
2018-04-20 09:30:00,132.53,132.53,132.2,132.25,97695.0,124.2856,124.2856,123.9761,124.023,97695.0
2018-04-20 09:35:00,131.98,132.32,131.95,132.32,1500.0,123.7698,124.0886,123.7417,124.0886,1500.0
2018-04-20 09:40:00,132.2,132.46,131.49,131.49,27600.0,123.9761,124.2199,123.3103,123.3103,27600.0
2018-04-20 09:45:00,131.62,131.79,131.62,131.67,6000.0,123.4322,123.5916,123.4322,123.4791,6000.0
2018-04-20 09:50:00,131.71,132.15,131.71,131.96,28260.0,123.5166,123.9292,123.5166,123.751,28260.0
2018-04-20 09:55:00,131.77,131.96,131.77,131.93,3600.0,123.5728,123.751,123.5728,123.7229,3600.0
2018-04-20 10:00:00,131.92,131.97,131.56,131.75,28854.0,123.7135,123.7604,123.3759,123.5541,28854.0
2018-04-20 10:05:00,131.6,131.7,131.55,131.58,18255.0,123.4134,123.5072,123.3665,123.3947,18255.0
2018-04-20 10:10:00,131.57,131.69,131.35,131.64,17100.0,123.3853,123.4978,123.179,123.4509,17100.0
2018-04-20 10:15:00,131.56,131.89,131.56,131.89,11769.0,123.3759,123.6854,123.3759,123.6854,11769.0
2018-04-20 10:20:00,131.83,132.01,131.77,131.95,15300.0,123.6291,123.7979,123.5728,123.7417,15300.0
2018-04-20 10:25:00,132.0,132.05,131.9,131.92,6900.0,123.7885,123.8354,123.6948,123.7135,6900.0
2018-04-20 10:30:00,131.96,132.02,131.91,131.97,3900.0,123.751,123.8073,123.7041,123.7604,3900.0
2018-04-20 10:35:00,131.96,131.96,131.67,131.77,18138.0,123.751,123.751,123.4791,123.5728,18138.0
2018-04-20 10:40:00,131.73,131.73,131.53,131.62,14100.0,123.5353,123.5353,123.3478,123.4322,14100.0
2018-04-20 10:45:00,131.66,131.66,131.37,131.37,7800.0,123.4697,123.4697,123.1977,123.1977,7800.0
2018-04-20 10:50:00,131.38,131.38,130.64,130.77,64725.0,123.2071,123.2071,122.5131,122.6351,64725.0
2018-04-20 10:55:00,130.76,130.87,130.47,130.47,32799.0,122.6257,122.7288,122.3537,122.3537,32799.0
2018-04-20 11:00:00,130.5,130.54,130.11,130.33,52209.0,122.3819,122.4194,122.0161,122.2224,52209.0
2018-04-20 11:05:00,130.29,130.46,130.23,130.39,8160.0,122.1849,122.3443,122.1286,122.2787,8160.0
2018-04-20 11:10:00,130.44,130.44,130.07,130.19,13500.0,122.3256,122.3256,121.9786,122.0911,13500.0
2018-04-20 11:15:00,130.25,130.89,130.25,130.86,24645.0,122.1474,122.7476,122.1474,122.7195,24645.0
2018-04-20 11:20:00,130.9,131.02,130.64,130.77,6300.0,122.757,122.8695,122.5131,122.6351,6300.0
2018-04-20 11:25:00,130.78,130.87,130.52,130.52,20835.0,122.6444,122.7288,122.4006,122.4006,20835.0
2018-04-20 11:30:00,130.59,130.73,130.57,130.57,19098.0,122.4663,122.5975,122.4475,122.4475,19098.0
2018-04-20 11:35:00,130.61,130.95,130.6,130.89,34500.0,122.485,122.8039,122.4756,122.7476,34500.0
2018-04-20 11:40:00,130.83,131.03,130.74,130.83,64683.0,122.6913,122.8789,122.6069,122.6913,64683.0
2018-04-20 11:45:00,130.91,130.91,130.7,130.75,8808.0,122.7663,122.7663,122.5694,122.6163,8808.0
2018-04-20 11:50:00,130.75,130.87,130.67,130.87,15663.0,122.6163,122.7288,122.5413,122.7288,15663.0
2018-04-20 11:55:00,130.84,130.86,130.71,130.72,16200.0,122.7007,122.7195,122.5788,122.5882,16200.0
2018-04-20 12:00:00,130.79,130.81,130.5,130.65,57984.0,122.6538,122.6726,122.3819,122.5225,57984.0
2018-04-20 12:05:00,130.68,130.8,130.61,130.74,5100.0,122.5507,122.6632,122.485,122.6069,5100.0
2018-04-20 12:10:00,130.82,130.92,130.69,130.74,8562.0,122.6819,122.7757,122.56,122.6069,8562.0
2018-04-20 12:15:00,130.73,130.78,130.64,130.68,5100.0,122.5975,122.6444,122.5131,122.5507,5100.0
2018-04-20 12:20:00,130.68,130.81,130.64,130.78,10014.0,122.5507,122.6726,122.5131,122.6444,10014.0
2018-04-20 12:25:00,130.82,130.95,130.82,130.95,2700.0,122.6819,122.8039,122.6819,122.8039,2700.0
2018-04-20 12:30:00,130.92,130.92,130.63,130.83,12270.0,122.7757,122.7757,122.5038,122.6913,12270.0
2018-04-20 12:35:00,130.87,130.93,130.38,130.43,12483.0,122.7288,122.7851,122.2693,122.3162,12483.0
2018-04-20 12:40:00,130.4,130.74,130.4,130.58,9669.0,122.2881,122.6069,122.2881,122.4569,9669.0
2018-04-20 12:45:00,130.72,130.8,130.62,130.62,6345.0,122.5882,122.6632,122.4944,122.4944,6345.0
2018-04-20 12:50:00,130.68,130.83,130.67,130.83,3300.0,122.5507,122.6913,122.5413,122.6913,3300.0
2018-04-20 12:55:00,130.86,130.86,130.64,130.8,9600.0,122.7195,122.7195,122.5131,122.6632,9600.0
2018-04-20 13:00:00,130.78,130.8,130.78,130.8,1200.0,122.6444,122.6632,122.6444,122.6632,1200.0
2018-04-20 13:05:00,130.73,130.76,130.73,130.74,3300.0,122.5975,122.6257,122.5975,122.6069,3300.0
2018-04-20 13:10:00,130.61,130.79,130.61,130.79,8400.0,122.485,122.6538,122.485,122.6538,8400.0
2018-04-20 13:15:00,130.79,130.8,130.74,130.74,4020.0,122.6538,122.6632,122.6069,122.6069,4020.0
2018-04-20 13:20:00,130.74,130.74,130.45,130.45,6945.0,122.6069,122.6069,122.335,122.335,6945.0
2018-04-20 13:25:00,130.52,130.8,130.52,130.79,13494.0,122.4006,122.6632,122.4006,122.6538,13494.0
2018-04-20 13:30:00,130.69,130.71,130.56,130.64,6900.0,122.56,122.5788,122.4381,122.5131,6900.0
2018-04-20 13:35:00,130.7,130.84,130.63,130.71,6600.0,122.5694,122.7007,122.5038,122.5788,6600.0
2018-04-20 13:40:00,130.74,130.74,130.54,130.54,17604.0,122.6069,122.6069,122.4194,122.4194,17604.0
2018-04-20 13:45:00,130.52,130.61,130.49,130.54,12600.0,122.4006,122.485,122.3725,122.4194,12600.0
2018-04-20 13:50:00,130.59,130.62,130.46,130.56,7011.0,122.4663,122.4944,122.3443,122.4381,7011.0
2018-04-20 13:55:00,130.56,130.64,130.47,130.51,8949.0,122.4381,122.5131,122.3537,122.3912,8949.0
2018-04-20 14:00:00,130.47,130.66,130.46,130.66,9753.0,122.3537,122.5319,122.3443,122.5319,9753.0
2018-04-20 14:05:00,130.64,130.71,130.61,130.64,4971.0,122.5131,122.5788,122.485,122.5131,4971.0
2018-04-20 14:10:00,130.64,130.7,130.48,130.64,98745.0,122.5131,122.5694,122.3631,122.5131,98745.0
2018-04-20 14:15:00,130.76,130.81,130.72,130.79,9162.0,122.6257,122.6726,122.5882,122.6538,9162.0
2018-04-20 14:20:00,130.78,131.02,130.78,130.9,3558.0,122.6444,122.8695,122.6444,122.757,3558.0
2018-04-20 14:25:00,130.81,130.91,130.79,130.8,7890.0,122.6726,122.7663,122.6538,122.6632,7890.0
2018-04-20 14:30:00,130.81,130.87,130.69,130.71,6633.0,122.6726,122.7288,122.56,122.5788,6633.0
2018-04-20 14:35:00,130.66,130.71,130.6,130.68,7047.0,122.5319,122.5788,122.4756,122.5507,7047.0
2018-04-20 14:40:00,130.71,130.87,130.71,130.76,4560.0,122.5788,122.7288,122.5788,122.6257,4560.0
2018-04-20 14:45:00,130.75,130.76,130.64,130.73,9183.0,122.6163,122.6257,122.5131,122.5975,9183.0
2018-04-20 14:50:00,130.63,130.74,130.61,130.61,4890.0,122.5038,122.6069,122.485,122.485,4890.0
2018-04-20 14:55:00,130.7,130.79,130.68,130.76,12045.0,122.5694,122.6538,122.5507,122.6257,12045.0
2018-04-20 15:00:00,130.79,130.83,130.6,130.6,5886.0,122.6538,122.6913,122.4756,122.4756,5886.0
2018-04-20 15:05:00,130.53,130.53,130.29,130.45,14184.0,122.41,122.41,122.1849,122.335,14184.0
2018-04-20 15:10:00,130.34,130.36,130.28,130.31,7800.0,122.2318,122.2506,122.1755,122.2037,7800.0
2018-04-20 15:15:00,130.38,130.38,130.1,130.17,7800.0,122.2693,122.2693,122.0067,122.0724,7800.0
2018-04-20 15:20:00,130.13,130.32,130.12,130.26,10200.0,122.0349,122.213,122.0255,122.1568,10200.0
2018-04-20 15:25:00,130.32,130.32,130.24,130.28,21147.0,122.213,122.213,122.138,122.1755,21147.0
2018-04-20 15:30:00,130.28,130.38,130.24,130.24,23415.0,122.1755,122.2693,122.138,122.138,23415.0
2018-04-20 15:35:00,130.24,130.58,130.22,130.51,47919.0,122.138,122.4569,122.1193,122.3912,47919.0
2018-04-20 15:40:00,130.52,130.58,130.4,130.56,65544.0,122.4006,122.4569,122.2881,122.4381,65544.0
2018-04-20 15:45:00,130.57,130.76,130.52,130.76,31215.0,122.4475,122.6257,122.4006,122.6257,31215.0
2018-04-20 15:50:00,130.76,130.78,130.51,130.59,41022.0,122.6257,122.6444,122.3912,122.4663,41022.0
2018-04-20 15:55:00,130.6,130.84,130.6,130.84,89415.0,122.4756,122.7007,122.4756,122.7007,89415.0
2018-04-23 09:30:00,130.65,130.67,129.77,130.27,51450.0,122.5225,122.5413,121.6973,122.1662,51450.0
2018-04-23 09:35:00,130.1,130.33,130.1,130.33,2100.0,122.0067,122.2224,122.0067,122.2224,2100.0
2018-04-23 09:40:00,129.9,130.33,129.9,130.24,21666.0,121.8192,122.2224,121.8192,122.138,21666.0
2018-04-23 09:45:00,130.2,130.27,129.94,130.13,14100.0,122.1005,122.1662,121.8567,122.0349,14100.0
2018-04-23 09:50:00,130.03,130.11,129.83,130.11,5400.0,121.9411,122.0161,121.7535,122.0161,5400.0
2018-04-23 09:55:00,130.01,130.01,129.71,129.79,24000.0,121.9223,121.9223,121.641,121.716,24000.0
2018-04-23 10:00:00,129.86,129.98,129.67,129.83,30249.0,121.7817,121.8942,121.6035,121.7535,30249.0
2018-04-23 10:05:00,129.76,129.96,129.76,129.85,10200.0,121.6879,121.8754,121.6879,121.7723,10200.0
2018-04-23 10:10:00,129.93,130.17,129.91,130.14,9000.0,121.8473,122.0724,121.8286,122.0442,9000.0
2018-04-23 10:15:00,130.15,130.18,129.93,130.03,10500.0,122.0536,122.0818,121.8473,121.9411,10500.0
2018-04-23 10:20:00,130.03,130.16,129.93,129.95,10200.0,121.9411,122.063,121.8473,121.8661,10200.0
2018-04-23 10:25:00,130.04,130.13,129.95,129.95,4800.0,121.9505,122.0349,121.8661,121.8661,4800.0
2018-04-23 10:30:00,129.98,129.98,129.79,129.79,10815.0,121.8942,121.8942,121.716,121.716,10815.0
2018-04-23 10:35:00,129.77,129.77,129.43,129.72,21600.0,121.6973,121.6973,121.3784,121.6504,21600.0
2018-04-23 10:40:00,129.66,130.02,129.65,129.84,15570.0,121.5941,121.9317,121.5847,121.7629,15570.0
2018-04-23 10:45:00,129.87,129.9,129.77,129.78,16887.0,121.791,121.8192,121.6973,121.7066,16887.0
2018-04-23 10:50:00,129.78,129.78,129.53,129.53,11277.0,121.7066,121.7066,121.4722,121.4722,11277.0
2018-04-23 10:55:00,129.56,129.68,129.54,129.61,7497.0,121.5003,121.6129,121.4816,121.5472,7497.0
2018-04-23 11:00:00,129.67,129.67,129.54,129.6,5199.0,121.6035,121.6035,121.4816,121.5378,5199.0
2018-04-23 11:05:00,129.6,129.7,129.58,129.7,18075.0,121.5378,121.6316,121.5191,121.6316,18075.0
2018-04-23 11:10:00,129.63,129.72,129.54,129.62,12672.0,121.566,121.6504,121.4816,121.5566,12672.0
2018-04-23 11:15:00,129.59,129.62,129.5,129.5,9009.0,121.5285,121.5566,121.4441,121.4441,9009.0
2018-04-23 11:20:00,129.48,129.62,129.39,129.59,41460.0,121.4253,121.5566,121.3409,121.5285,41460.0
2018-04-23 11:25:00,129.55,129.8,129.49,129.8,83442.0,121.4909,121.7254,121.4347,121.7254,83442.0
2018-04-23 11:30:00,129.77,129.95,129.76,129.95,23373.0,121.6973,121.8661,121.6879,121.8661,23373.0
2018-04-23 11:35:00,129.96,130.11,129.94,130.08,16791.0,121.8754,122.0161,121.8567,121.988,16791.0
2018-04-23 11:40:00,130.11,130.39,130.11,130.27,7575.0,122.0161,122.2787,122.0161,122.1662,7575.0
2018-04-23 11:45:00,130.31,130.31,130.13,130.13,2130.0,122.2037,122.2037,122.0349,122.0349,2130.0
2018-04-23 11:50:00,130.14,130.35,130.09,130.3,10362.0,122.0442,122.2412,121.9974,122.1943,10362.0
2018-04-23 11:55:00,130.33,130.37,130.12,130.18,13335.0,122.2224,122.2599,122.0255,122.0818,13335.0
2018-04-23 12:00:00,130.18,130.22,130.16,130.16,900.0,122.0818,122.1193,122.063,122.063,900.0
2018-04-23 12:05:00,130.18,130.2,130.14,130.16,2277.0,122.0818,122.1005,122.0442,122.063,2277.0
2018-04-23 12:10:00,130.14,130.18,130.06,130.06,8586.0,122.0442,122.0818,121.9692,121.9692,8586.0
2018-04-23 12:15:00,129.97,129.97,129.85,129.85,9264.0,121.8848,121.8848,121.7723,121.7723,9264.0
2018-04-23 12:20:00,129.81,129.96,129.81,129.96,1500.0,121.7348,121.8754,121.7348,121.8754,1500.0
2018-04-23 12:25:00,129.91,129.91,129.8,129.83,4581.0,121.8286,121.8286,121.7254,121.7535,4581.0
2018-04-23 12:30:00,129.86,129.9,129.73,129.73,7953.0,121.7817,121.8192,121.6598,121.6598,7953.0
2018-04-23 12:35:00,129.74,129.82,129.74,129.79,4434.0,121.6691,121.7442,121.6691,121.716,4434.0
2018-04-23 12:40:00,129.79,129.79,129.36,129.65,20550.0,121.716,121.716,121.3128,121.5847,20550.0
2018-04-23 12:45:00,129.79,129.79,129.66,129.67,10233.0,121.716,121.716,121.5941,121.6035,10233.0
2018-04-23 12:50:00,129.7,129.7,129.52,129.63,18000.0,121.6316,121.6316,121.4628,121.566,18000.0
2018-04-23 12:55:00,129.67,129.68,129.6,129.68,3342.0,121.6035,121.6129,121.5378,121.6129,3342.0
2018-04-23 13:00:00,129.75,129.78,129.7,129.77,5214.0,121.6785,121.7066,121.6316,121.6973,5214.0
2018-04-23 13:05:00,129.77,129.88,129.73,129.82,18798.0,121.6973,121.8004,121.6598,121.7442,18798.0
2018-04-23 13:10:00,129.82,130.27,129.82,130.27,33993.0,121.7442,122.1662,121.7442,122.1662,33993.0
2018-04-23 13:15:00,130.2,130.2,129.93,130.15,33009.0,122.1005,122.1005,121.8473,122.0536,33009.0
2018-04-23 13:20:00,130.21,130.21,130.0,130.01,17289.0,122.1099,122.1099,121.913,121.9223,17289.0
2018-04-23 13:25:00,130.0,130.04,129.92,129.92,14511.0,121.913,121.9505,121.8379,121.8379,14511.0
2018-04-23 13:30:00,129.97,129.97,129.92,129.97,10293.0,121.8848,121.8848,121.8379,121.8848,10293.0
2018-04-23 13:35:00,129.97,130.13,129.97,130.11,6903.0,121.8848,122.0349,121.8848,122.0161,6903.0
2018-04-23 13:40:00,130.14,130.15,130.09,130.11,7800.0,122.0442,122.0536,121.9974,122.0161,7800.0
2018-04-23 13:45:00,130.11,130.2,130.11,130.2,4350.0,122.0161,122.1005,122.0161,122.1005,4350.0
2018-04-23 13:50:00,130.24,130.34,130.24,130.32,8769.0,122.138,122.2318,122.138,122.213,8769.0
2018-04-23 13:55:00,130.34,130.36,130.3,130.36,3453.0,122.2318,122.2506,122.1943,122.2506,3453.0
2018-04-23 14:00:00,130.37,130.38,130.13,130.17,19104.0,122.2599,122.2693,122.0349,122.0724,19104.0
2018-04-23 14:05:00,130.12,130.17,129.79,129.93,12423.0,122.0255,122.0724,121.716,121.8473,12423.0
2018-04-23 14:10:00,129.97,130.02,129.86,129.89,19596.0,121.8848,121.9317,121.7817,121.8098,19596.0
2018-04-23 14:15:00,129.97,130.03,129.93,130.02,5100.0,121.8848,121.9411,121.8473,121.9317,5100.0
2018-04-23 14:20:00,129.98,129.98,129.86,129.86,10500.0,121.8942,121.8942,121.7817,121.7817,10500.0
2018-04-23 14:25:00,129.93,130.08,129.87,130.08,17742.0,121.8473,121.988,121.791,121.988,17742.0
2018-04-23 14:30:00,130.08,130.08,129.92,129.97,4341.0,121.988,121.988,121.8379,121.8848,4341.0
2018-04-23 14:35:00,129.97,129.98,129.38,129.38,33327.0,121.8848,121.8942,121.3315,121.3315,33327.0
2018-04-23 14:40:00,129.46,129.47,129.29,129.43,15408.0,121.4065,121.4159,121.2471,121.3784,15408.0
2018-04-23 14:45:00,129.45,129.47,129.39,129.41,11949.0,121.3972,121.4159,121.3409,121.3597,11949.0
2018-04-23 14:50:00,129.4,129.4,129.03,129.03,16008.0,121.3503,121.3503,121.0033,121.0033,16008.0
2018-04-23 14:55:00,129.04,129.28,129.03,129.22,11106.0,121.0127,121.2377,121.0033,121.1815,11106.0
2018-04-23 15:00:00,129.29,129.39,129.24,129.33,21927.0,121.2471,121.3409,121.2002,121.2846,21927.0
2018-04-23 15:05:00,129.33,129.35,129.18,129.23,29121.0,121.2846,121.3034,121.144,121.1909,29121.0
2018-04-23 15:10:00,129.19,129.4,129.19,129.25,28848.0,121.1533,121.3503,121.1533,121.2096,28848.0
2018-04-23 15:15:00,129.24,129.34,129.22,129.27,13200.0,121.2002,121.294,121.1815,121.2284,13200.0
2018-04-23 15:20:00,129.28,129.42,129.25,129.41,44409.0,121.2377,121.369,121.2096,121.3597,44409.0
2018-04-23 15:25:00,129.44,129.52,129.42,129.51,23622.0,121.3878,121.4628,121.369,121.4534,23622.0
2018-04-23 15:30:00,129.48,129.66,129.48,129.57,21531.0,121.4253,121.5941,121.4253,121.5097,21531.0
2018-04-23 15:35:00,129.58,129.58,129.37,129.37,34107.0,121.5191,121.5191,121.3221,121.3221,34107.0
2018-04-23 15:40:00,129.34,129.37,129.08,129.31,34656.0,121.294,121.3221,121.0502,121.2659,34656.0
2018-04-23 15:45:00,129.31,129.41,129.15,129.21,51537.0,121.2659,121.3597,121.1158,121.1721,51537.0
2018-04-23 15:50:00,129.22,129.69,129.22,129.69,99927.0,121.1815,121.6222,121.1815,121.6222,99927.0
2018-04-23 15:55:00,129.69,129.7,129.02,129.21,176532.0,121.6222,121.6316,120.9939,121.1721,176532.0
2018-04-24 09:30:00,127.2,129.26,126.75,127.39,175290.0,119.2871,121.219,118.8651,119.4653,175290.0
2018-04-24 09:35:00,127.39,128.28,127.19,127.62,69456.0,119.4653,120.3,119.2778,119.681,69456.0
2018-04-24 09:40:00,127.81,128.0,127.56,127.78,126027.0,119.8592,120.0374,119.6247,119.8311,126027.0
2018-04-24 09:45:00,127.75,128.5,127.67,128.5,102624.0,119.8029,120.5063,119.7279,120.5063,102624.0
2018-04-24 09:50:00,128.25,128.44,127.24,127.54,83490.0,120.2718,120.45,119.3247,119.606,83490.0
2018-04-24 09:55:00,127.62,127.62,126.16,126.16,108651.0,119.681,119.681,118.3118,118.3118,108651.0
2018-04-24 10:00:00,126.24,126.41,125.67,125.81,127455.0,118.3869,118.5463,117.8523,117.9836,127455.0
2018-04-24 10:05:00,125.81,126.16,125.67,125.8,132516.0,117.9836,118.3118,117.8523,117.9742,132516.0
2018-04-24 10:10:00,125.8,126.59,125.74,126.52,93597.0,117.9742,118.7151,117.918,118.6494,93597.0
2018-04-24 10:15:00,126.63,126.81,126.1,126.1,74475.0,118.7526,118.9214,118.2556,118.2556,74475.0
2018-04-24 10:20:00,126.11,126.43,126.11,126.18,72645.0,118.2649,118.565,118.2649,118.3306,72645.0
2018-04-24 10:25:00,126.18,126.54,126.14,126.31,142749.0,118.3306,118.6682,118.2931,118.4525,142749.0
2018-04-24 10:30:00,126.39,126.6,126.37,126.4,183777.0,118.5275,118.7245,118.5088,118.5369,183777.0
2018-04-24 10:35:00,126.48,127.19,126.39,127.08,150681.0,118.6119,119.2778,118.5275,119.1746,150681.0
2018-04-24 10:40:00,127.01,127.52,127.0,127.4,57576.0,119.109,119.5872,119.0996,119.4747,57576.0
2018-04-24 10:45:00,127.54,127.77,127.06,127.25,51546.0,119.606,119.8217,119.1558,119.334,51546.0
2018-04-24 10:50:00,127.22,127.43,126.76,127.2,40194.0,119.3059,119.5028,118.8745,119.2871,40194.0
2018-04-24 10:55:00,127.34,127.91,127.22,127.53,60876.0,119.4184,119.953,119.3059,119.5966,60876.0
2018-04-24 11:00:00,127.42,127.57,127.21,127.48,47994.0,119.4935,119.6341,119.2965,119.5497,47994.0
2018-04-24 11:05:00,127.48,127.55,127.22,127.38,139926.0,119.5497,119.6154,119.3059,119.4559,139926.0
2018-04-24 11:10:00,127.38,127.38,127.23,127.37,24888.0,119.4559,119.4559,119.3153,119.4466,24888.0
2018-04-24 11:15:00,127.37,127.74,126.84,127.34,50589.0,119.4466,119.7935,118.9495,119.4184,50589.0
2018-04-24 11:20:00,127.09,127.67,126.92,127.26,66438.0,119.184,119.7279,119.0246,119.3434,66438.0
2018-04-24 11:25:00,127.06,127.11,126.88,127.03,45330.0,119.1558,119.2027,118.987,119.1277,45330.0
2018-04-24 11:30:00,127.05,127.39,126.9,126.96,22290.0,119.1465,119.4653,119.0058,119.0621,22290.0
2018-04-24 11:35:00,126.9,126.95,126.56,126.63,31383.0,119.0058,119.0527,118.687,118.7526,31383.0
2018-04-24 11:40:00,126.66,127.14,126.61,126.81,34512.0,118.7807,119.2309,118.7338,118.9214,34512.0
2018-04-24 11:45:00,126.83,126.94,126.72,126.73,6360.0,118.9402,119.0433,118.837,118.8464,6360.0
2018-04-24 11:50:00,126.83,126.93,126.38,126.64,93309.0,118.9402,119.0339,118.5181,118.762,93309.0
2018-04-24 11:55:00,126.56,126.61,125.52,125.54,50799.0,118.687,118.7338,117.7116,117.7304,50799.0
2018-04-24 12:00:00,125.51,125.84,125.31,125.36,39075.0,117.7023,118.0117,117.5147,117.5616,39075.0
2018-04-24 12:05:00,125.29,125.3,124.47,124.92,100164.0,117.496,117.5053,116.727,117.149,100164.0
2018-04-24 12:10:00,124.93,124.93,124.19,124.19,33411.0,117.1584,117.1584,116.4644,116.4644,33411.0
2018-04-24 12:15:00,124.2,124.35,123.24,123.64,190119.0,116.4738,116.6144,115.5735,115.9486,190119.0
2018-04-24 12:20:00,123.75,124.62,123.56,124.62,52452.0,116.0518,116.8676,115.8736,116.8676,52452.0
2018-04-24 12:25:00,124.62,125.05,124.33,124.6,73470.0,116.8676,117.2709,116.5957,116.8489,73470.0
2018-04-24 12:30:00,124.38,124.56,124.22,124.44,53514.0,116.6426,116.8114,116.4925,116.6988,53514.0
2018-04-24 12:35:00,124.44,124.82,124.21,124.67,53283.0,116.6988,117.0552,116.4831,116.9145,53283.0
2018-04-24 12:40:00,124.67,124.93,124.56,124.68,71031.0,116.9145,117.1584,116.8114,116.9239,71031.0
2018-04-24 12:45:00,124.69,124.69,124.3,124.58,35502.0,116.9333,116.9333,116.5675,116.8301,35502.0
2018-04-24 12:50:00,124.59,124.81,124.57,124.81,38898.0,116.8395,117.0458,116.8207,117.0458,38898.0
2018-04-24 12:55:00,124.78,124.84,123.94,124.05,76905.0,117.0177,117.0739,116.2299,116.3331,76905.0
2018-04-24 13:00:00,124.0,124.19,123.94,123.97,73041.0,116.2862,116.4644,116.2299,116.2581,73041.0
2018-04-24 13:05:00,123.91,123.95,123.41,123.47,69567.0,116.2018,116.2393,115.7329,115.7892,69567.0
2018-04-24 13:10:00,123.51,123.53,123.37,123.42,26682.0,115.8267,115.8454,115.6954,115.7423,26682.0
2018-04-24 13:15:00,123.43,123.47,123.3,123.33,56610.0,115.7517,115.7892,115.6297,115.6579,56610.0
2018-04-24 13:20:00,123.29,123.6,123.29,123.57,47313.0,115.6204,115.9111,115.6204,115.883,47313.0
2018-04-24 13:25:00,123.6,123.65,123.34,123.47,52728.0,115.9111,115.958,115.6673,115.7892,52728.0
2018-04-24 13:30:00,123.46,123.53,123.28,123.44,89022.0,115.7798,115.8454,115.611,115.761,89022.0
2018-04-24 13:35:00,123.32,123.57,122.84,123.46,128157.0,115.6485,115.883,115.1984,115.7798,128157.0
2018-04-24 13:40:00,123.49,123.5,122.94,122.94,44556.0,115.8079,115.8173,115.2921,115.2921,44556.0
2018-04-24 13:45:00,122.99,122.99,122.19,122.43,68547.0,115.339,115.339,114.5888,114.8139,68547.0
2018-04-24 13:50:00,122.47,122.47,122.12,122.24,68418.0,114.8514,114.8514,114.5232,114.6357,68418.0
2018-04-24 13:55:00,122.23,122.43,122.15,122.42,62955.0,114.6263,114.8139,114.5513,114.8045,62955.0
2018-04-24 14:00:00,122.44,122.44,122.24,122.29,57729.0,114.8232,114.8232,114.6357,114.6826,57729.0
2018-04-24 14:05:00,122.29,122.86,122.21,122.64,88392.0,114.6826,115.2171,114.6076,115.0108,88392.0
2018-04-24 14:10:00,122.81,123.73,122.75,123.69,17556.0,115.1702,116.033,115.114,115.9955,17556.0
2018-04-24 14:15:00,123.67,123.75,123.06,123.37,99144.0,115.9767,116.0518,115.4047,115.6954,99144.0
2018-04-24 14:20:00,123.27,124.29,123.18,124.13,31029.0,115.6016,116.5582,115.5172,116.4081,31029.0
2018-04-24 14:25:00,124.29,124.29,123.35,123.5,24642.0,116.5582,116.5582,115.6766,115.8173,24642.0
2018-04-24 14:30:00,123.45,123.45,123.03,123.19,20580.0,115.7704,115.7704,115.3765,115.5266,20580.0
2018-04-24 14:35:00,123.16,123.16,122.59,122.69,37917.0,115.4985,115.4985,114.9639,115.0577,37917.0
2018-04-24 14:40:00,122.67,122.99,122.48,122.98,26865.0,115.0389,115.339,114.8608,115.3297,26865.0
2018-04-24 14:45:00,122.92,122.92,122.47,122.47,30183.0,115.2734,115.2734,114.8514,114.8514,30183.0
2018-04-24 14:50:00,122.5,122.61,122.2,122.31,66393.0,114.8795,114.9827,114.5982,114.7013,66393.0
2018-04-24 14:55:00,122.31,122.81,122.31,122.73,50631.0,114.7013,115.1702,114.7013,115.0952,50631.0
2018-04-24 15:00:00,122.73,122.88,122.38,122.88,72210.0,115.0952,115.2359,114.767,115.2359,72210.0
2018-04-24 15:05:00,122.81,122.81,122.56,122.6,80328.0,115.1702,115.1702,114.9358,114.9733,80328.0
2018-04-24 15:10:00,122.6,122.82,122.45,122.76,62109.0,114.9733,115.1796,114.8326,115.1233,62109.0
2018-04-24 15:15:00,122.79,122.99,122.77,122.85,85755.0,115.1515,115.339,115.1327,115.2077,85755.0
2018-04-24 15:20:00,122.89,123.63,122.87,123.6,87270.0,115.2453,115.9392,115.2265,115.9111,87270.0
2018-04-24 15:25:00,123.54,123.77,123.28,123.36,74184.0,115.8548,116.0705,115.611,115.686,74184.0
2018-04-24 15:30:00,123.36,123.36,123.2,123.27,118263.0,115.686,115.686,115.536,115.6016,118263.0
2018-04-24 15:35:00,123.24,123.24,122.81,122.94,83358.0,115.5735,115.5735,115.1702,115.2921,83358.0
2018-04-24 15:40:00,122.94,123.07,122.92,123.06,159294.0,115.2921,115.4141,115.2734,115.4047,159294.0
2018-04-24 15:45:00,123.06,123.22,123.02,123.09,102894.0,115.4047,115.5547,115.3672,115.4328,102894.0
2018-04-24 15:50:00,123.1,123.16,122.76,123.16,145473.0,115.4422,115.4985,115.1233,115.4985,145473.0
2018-04-24 15:55:00,123.1,123.12,122.23,123.04,417477.0,115.4422,115.4609,114.6263,115.3859,417477.0
2018-04-25 09:30:00,122.65,123.83,122.59,122.59,59121.0,115.0202,116.1268,114.9639,114.9639,59121.0
2018-04-25 09:35:00,122.72,122.9,121.79,121.96,28062.0,115.0858,115.2546,114.2137,114.3731,28062.0
2018-04-25 09:40:00,121.96,122.15,121.79,121.99,64317.0,114.3731,114.5513,114.2137,114.4012,64317.0
2018-04-25 09:45:00,121.99,122.21,121.81,121.81,45510.0,114.4012,114.6076,114.2324,114.2324,45510.0
2018-04-25 09:50:00,121.9,122.14,121.79,122.12,72303.0,114.3168,114.5419,114.2137,114.5232,72303.0
2018-04-25 09:55:00,122.13,122.5,121.94,122.29,18300.0,114.5325,114.8795,114.3544,114.6826,18300.0
2018-04-25 10:00:00,122.2,122.6,122.2,122.51,23340.0,114.5982,114.9733,114.5982,114.8889,23340.0
2018-04-25 10:05:00,122.61,122.61,122.19,122.58,17829.0,114.9827,114.9827,114.5888,114.9545,17829.0
2018-04-25 10:10:00,122.67,122.76,122.4,122.45,33966.0,115.0389,115.1233,114.7857,114.8326,33966.0
2018-04-25 10:15:00,122.54,122.94,122.45,122.74,43077.0,114.917,115.2921,114.8326,115.1046,43077.0
2018-04-25 10:20:00,122.8,123.63,122.79,123.53,42786.0,115.1609,115.9392,115.1515,115.8454,42786.0
2018-04-25 10:25:00,123.5,123.97,123.49,123.71,50574.0,115.8173,116.2581,115.8079,116.0142,50574.0
2018-04-25 10:30:00,123.71,124.22,123.62,124.05,43257.0,116.0142,116.4925,115.9298,116.3331,43257.0
2018-04-25 10:35:00,123.94,125.25,123.94,124.62,101058.0,116.2299,117.4584,116.2299,116.8676,101058.0
2018-04-25 10:40:00,124.7,124.86,124.27,124.86,61245.0,116.9427,117.0927,116.5394,117.0927,61245.0
2018-04-25 10:45:00,124.89,125.61,124.89,125.55,57156.0,117.1208,117.796,117.1208,117.7398,57156.0
2018-04-25 10:50:00,125.54,125.54,124.72,124.9,34665.0,117.7304,117.7304,116.9614,117.1302,34665.0
2018-04-25 10:55:00,124.93,125.0,124.75,124.8,19392.0,117.1584,117.224,116.9895,117.0364,19392.0
2018-04-25 11:00:00,124.88,125.23,124.8,125.23,35979.0,117.1115,117.4397,117.0364,117.4397,35979.0
2018-04-25 11:05:00,125.22,125.22,125.0,125.12,47889.0,117.4303,117.4303,117.224,117.3365,47889.0
2018-04-25 11:10:00,125.18,125.46,125.18,125.25,30060.0,117.3928,117.6554,117.3928,117.4584,30060.0
2018-04-25 11:15:00,125.32,125.32,125.02,125.13,20457.0,117.5241,117.5241,117.2428,117.3459,20457.0
2018-04-25 11:20:00,125.14,125.16,125.0,125.16,27687.0,117.3553,117.374,117.224,117.374,27687.0
2018-04-25 11:25:00,125.1,125.63,125.04,125.63,15258.0,117.3178,117.8148,117.2615,117.8148,15258.0
2018-04-25 11:30:00,125.58,125.58,125.07,125.07,17538.0,117.7679,117.7679,117.2896,117.2896,17538.0
2018-04-25 11:35:00,125.01,125.01,124.48,124.5,19644.0,117.2334,117.2334,116.7363,116.7551,19644.0
2018-04-25 11:40:00,124.48,124.51,124.27,124.38,17604.0,116.7363,116.7645,116.5394,116.6426,17604.0
2018-04-25 11:45:00,124.32,124.47,124.08,124.08,27081.0,116.5863,116.727,116.3612,116.3612,27081.0
2018-04-25 11:50:00,124.08,124.34,124.01,124.05,20466.0,116.3612,116.6051,116.2956,116.3331,20466.0
2018-04-25 11:55:00,124.1,124.2,123.93,124.13,25656.0,116.38,116.4738,116.2206,116.4081,25656.0
2018-04-25 12:00:00,124.16,124.21,123.85,123.88,21681.0,116.4363,116.4831,116.1455,116.1737,21681.0
2018-04-25 12:05:00,123.91,124.08,123.9,123.96,39084.0,116.2018,116.3612,116.1924,116.2487,39084.0
2018-04-25 12:10:00,123.94,123.94,123.69,123.91,36852.0,116.2299,116.2299,115.9955,116.2018,36852.0
2018-04-25 12:15:00,123.93,124.0,123.9,123.93,27270.0,116.2206,116.2862,116.1924,116.2206,27270.0
2018-04-25 12:20:00,123.96,124.04,123.94,124.04,27663.0,116.2487,116.3237,116.2299,116.3237,27663.0
2018-04-25 12:25:00,124.01,124.09,123.94,123.99,29304.0,116.2956,116.3706,116.2299,116.2768,29304.0
2018-04-25 12:30:00,123.99,124.27,123.97,124.15,33000.0,116.2768,116.5394,116.2581,116.4269,33000.0
2018-04-25 12:35:00,124.15,124.33,124.15,124.25,46980.0,116.4269,116.5957,116.4269,116.5207,46980.0
2018-04-25 12:40:00,124.25,124.25,124.04,124.1,13371.0,116.5207,116.5207,116.3237,116.38,13371.0
2018-04-25 12:45:00,124.1,124.24,124.07,124.19,23418.0,116.38,116.5113,116.3518,116.4644,23418.0
2018-04-25 12:50:00,124.19,124.25,124.14,124.24,34812.0,116.4644,116.5207,116.4175,116.5113,34812.0
2018-04-25 12:55:00,124.23,124.35,124.22,124.35,18630.0,116.5019,116.6144,116.4925,116.6144,18630.0
2018-04-25 13:00:00,124.32,124.45,124.26,124.31,12012.0,116.5863,116.7082,116.53,116.5769,12012.0
2018-04-25 13:05:00,124.27,124.55,124.27,124.43,19362.0,116.5394,116.802,116.5394,116.6895,19362.0
2018-04-25 13:10:00,124.4,124.42,124.07,124.09,27600.0,116.6613,116.6801,116.3518,116.3706,27600.0
2018-04-25 13:15:00,124.09,124.26,124.08,124.2,16464.0,116.3706,116.53,116.3612,116.4738,16464.0
2018-04-25 13:20:00,124.2,124.28,124.1,124.14,16284.0,116.4738,116.5488,116.38,116.4175,16284.0
2018-04-25 13:25:00,124.21,124.24,124.13,124.18,8580.0,116.4831,116.5113,116.4081,116.455,8580.0
2018-04-25 13:30:00,124.21,124.55,124.21,124.55,15492.0,116.4831,116.802,116.4831,116.802,15492.0
2018-04-25 13:35:00,124.45,124.45,124.22,124.22,20262.0,116.7082,116.7082,116.4925,116.4925,20262.0
2018-04-25 13:40:00,124.24,124.39,124.22,124.24,44307.0,116.5113,116.6519,116.4925,116.5113,44307.0
2018-04-25 13:45:00,124.24,124.32,124.1,124.31,22200.0,116.5113,116.5863,116.38,116.5769,22200.0
2018-04-25 13:50:00,124.29,124.42,124.25,124.38,15000.0,116.5582,116.6801,116.5207,116.6426,15000.0
2018-04-25 13:55:00,124.36,124.41,124.26,124.29,35685.0,116.6238,116.6707,116.53,116.5582,35685.0
2018-04-25 14:00:00,124.27,124.39,124.06,124.06,38196.0,116.5394,116.6519,116.3425,116.3425,38196.0
2018-04-25 14:05:00,124.11,124.15,124.02,124.03,39741.0,116.3894,116.4269,116.305,116.3143,39741.0
2018-04-25 14:10:00,124.05,124.08,123.85,123.87,31587.0,116.3331,116.3612,116.1455,116.1643,31587.0
2018-04-25 14:15:00,123.9,124.07,123.89,123.98,29706.0,116.1924,116.3518,116.183,116.2674,29706.0
2018-04-25 14:20:00,123.96,124.01,123.69,123.69,10593.0,116.2487,116.2956,115.9955,115.9955,10593.0
2018-04-25 14:25:00,123.75,123.87,123.68,123.81,26223.0,116.0518,116.1643,115.9861,116.108,26223.0
2018-04-25 14:30:00,123.75,123.92,123.68,123.91,12606.0,116.0518,116.2112,115.9861,116.2018,12606.0
2018-04-25 14:35:00,123.95,124.0,123.81,123.87,7803.0,116.2393,116.2862,116.108,116.1643,7803.0
2018-04-25 14:40:00,123.93,124.02,123.88,124.02,26280.0,116.2206,116.305,116.1737,116.305,26280.0
2018-04-25 14:45:00,124.01,124.39,123.99,124.25,25905.0,116.2956,116.6519,116.2768,116.5207,25905.0
2018-04-25 14:50:00,124.23,124.23,123.86,123.96,22812.0,116.5019,116.5019,116.1549,116.2487,22812.0
2018-04-25 14:55:00,123.96,123.96,123.72,123.91,11550.0,116.2487,116.2487,116.0236,116.2018,11550.0
2018-04-25 15:00:00,123.92,124.2,123.91,124.09,39936.0,116.2112,116.4738,116.2018,116.3706,39936.0
2018-04-25 15:05:00,124.12,124.15,123.8,123.85,27450.0,116.3987,116.4269,116.0986,116.1455,27450.0
2018-04-25 15:10:00,123.9,123.97,123.84,123.85,21234.0,116.1924,116.2581,116.1362,116.1455,21234.0
2018-04-25 15:15:00,123.85,123.85,123.58,123.63,25203.0,116.1455,116.1455,115.8923,115.9392,25203.0
2018-04-25 15:20:00,123.63,123.72,123.6,123.64,36732.0,115.9392,116.0236,115.9111,115.9486,36732.0
2018-04-25 15:25:00,123.67,123.8,123.67,123.73,25545.0,115.9767,116.0986,115.9767,116.033,25545.0
2018-04-25 15:30:00,123.78,123.95,123.69,123.95,89649.0,116.0799,116.2393,115.9955,116.2393,89649.0
2018-04-25 15:35:00,123.95,124.19,123.89,123.93,103719.0,116.2393,116.4644,116.183,116.2206,103719.0
2018-04-25 15:40:00,123.92,124.02,123.79,123.96,68406.0,116.2112,116.305,116.0893,116.2487,68406.0
2018-04-25 15:45:00,123.96,123.97,123.82,123.97,78339.0,116.2487,116.2581,116.1174,116.2581,78339.0
2018-04-25 15:50:00,123.94,124.01,123.91,124.0,99615.0,116.2299,116.2956,116.2018,116.2862,99615.0
2018-04-25 15:55:00,123.98,124.35,123.96,124.19,192807.0,116.2674,116.6144,116.2487,116.4644,192807.0
2018-04-26 09:30:00,124.45,124.77,123.09,123.29,79524.0,116.7082,117.0083,115.4328,115.6204,79524.0
2018-04-26 09:35:00,123.24,123.36,122.86,123.21,31896.0,115.5735,115.686,115.2171,115.5453,31896.0
2018-04-26 09:40:00,123.28,124.31,123.17,124.13,42240.0,115.611,116.5769,115.5078,116.4081,42240.0
2018-04-26 09:45:00,124.2,124.33,123.8,123.94,29394.0,116.4738,116.5957,116.0986,116.2299,29394.0
2018-04-26 09:50:00,123.94,124.09,123.67,124.02,33582.0,116.2299,116.3706,115.9767,116.305,33582.0
2018-04-26 09:55:00,124.08,124.53,124.08,124.29,45996.0,116.3612,116.7832,116.3612,116.5582,45996.0
2018-04-26 10:00:00,124.44,124.47,124.11,124.12,30672.0,116.6988,116.727,116.3894,116.3987,30672.0
2018-04-26 10:05:00,124.12,124.19,123.86,123.91,45867.0,116.3987,116.4644,116.1549,116.2018,45867.0
2018-04-26 10:10:00,123.94,124.4,123.94,124.29,37917.0,116.2299,116.6613,116.2299,116.5582,37917.0
2018-04-26 10:15:00,124.26,124.26,124.09,124.13,16263.0,116.53,116.53,116.3706,116.4081,16263.0
2018-04-26 10:20:00,124.12,124.12,123.87,123.95,33288.0,116.3987,116.3987,116.1643,116.2393,33288.0
2018-04-26 10:25:00,123.99,124.25,123.99,124.04,33687.0,116.2768,116.5207,116.2768,116.3237,33687.0
2018-04-26 10:30:00,124.0,124.07,123.7,123.77,34266.0,116.2862,116.3518,116.0049,116.0705,34266.0
2018-04-26 10:35:00,123.78,124.17,123.72,124.17,40782.0,116.0799,116.4456,116.0236,116.4456,40782.0
2018-04-26 10:40:00,124.18,124.28,124.13,124.14,29196.0,116.455,116.5488,116.4081,116.4175,29196.0
2018-04-26 10:45:00,124.15,124.18,123.89,123.91,18159.0,116.4269,116.455,116.183,116.2018,18159.0
2018-04-26 10:50:00,123.84,123.88,123.57,123.57,18600.0,116.1362,116.1737,115.883,115.883,18600.0
2018-04-26 10:55:00,123.63,123.68,123.33,123.66,36090.0,115.9392,115.9861,115.6579,115.9674,36090.0
2018-04-26 11:00:00,123.69,123.72,123.57,123.64,10818.0,115.9955,116.0236,115.883,115.9486,10818.0
2018-04-26 11:05:00,123.62,123.62,123.33,123.33,28872.0,115.9298,115.9298,115.6579,115.6579,28872.0
2018-04-26 11:10:00,123.33,123.44,123.32,123.44,63063.0,115.6579,115.761,115.6485,115.761,63063.0
2018-04-26 11:15:00,123.47,123.52,123.39,123.42,14895.0,115.7892,115.8361,115.7142,115.7423,14895.0
2018-04-26 11:20:00,123.38,123.4,123.06,123.06,14340.0,115.7048,115.7235,115.4047,115.4047,14340.0
2018-04-26 11:25:00,123.07,123.11,122.88,123.01,34314.0,115.4141,115.4516,115.2359,115.3578,34314.0
2018-04-26 11:30:00,123.04,123.04,122.63,122.67,25200.0,115.3859,115.3859,115.0014,115.0389,25200.0
2018-04-26 11:35:00,122.69,122.83,122.51,122.66,36822.0,115.0577,115.189,114.8889,115.0296,36822.0
2018-04-26 11:40:00,122.69,122.75,122.52,122.54,24099.0,115.0577,115.114,114.8983,114.917,24099.0
2018-04-26 11:45:00,122.54,122.57,122.18,122.35,29118.0,114.917,114.9452,114.5794,114.7388,29118.0
2018-04-26 11:50:00,122.33,122.41,122.0,122.05,19458.0,114.7201,114.7951,114.4106,114.4575,19458.0
2018-04-26 11:55:00,121.97,122.2,121.96,122.14,36804.0,114.3825,114.5982,114.3731,114.5419,36804.0
2018-04-26 12:00:00,122.14,122.22,122.03,122.12,39273.0,114.5419,114.6169,114.4388,114.5232,39273.0
2018-04-26 12:05:00,122.11,122.49,122.11,122.48,34200.0,114.5138,114.8701,114.5138,114.8608,34200.0
2018-04-26 12:10:00,122.48,122.48,122.32,122.41,21612.0,114.8608,114.8608,114.7107,114.7951,21612.0
2018-04-26 12:15:00,122.39,122.64,122.39,122.59,14793.0,114.7764,115.0108,114.7764,114.9639,14793.0
2018-04-26 12:20:00,122.64,122.75,122.63,122.74,14817.0,115.0108,115.114,115.0014,115.1046,14817.0
2018-04-26 12:25:00,122.77,122.79,122.71,122.71,16113.0,115.1327,115.1515,115.0765,115.0765,16113.0
2018-04-26 12:30:00,122.71,122.76,122.64,122.71,22788.0,115.0765,115.1233,115.0108,115.0765,22788.0
2018-04-26 12:35:00,122.69,122.84,122.64,122.82,18930.0,115.0577,115.1984,115.0108,115.1796,18930.0
2018-04-26 12:40:00,122.8,122.84,122.73,122.84,17529.0,115.1609,115.1984,115.0952,115.1984,17529.0
2018-04-26 12:45:00,122.87,122.89,122.65,122.71,14706.0,115.2265,115.2453,115.0202,115.0765,14706.0
2018-04-26 12:50:00,122.75,122.83,122.75,122.82,12300.0,115.114,115.189,115.114,115.1796,12300.0
2018-04-26 12:55:00,122.82,122.97,122.82,122.85,14433.0,115.1796,115.3203,115.1796,115.2077,14433.0
2018-04-26 13:00:00,122.9,123.01,122.88,122.97,12900.0,115.2546,115.3578,115.2359,115.3203,12900.0
2018-04-26 13:05:00,122.94,123.04,122.93,123.04,15360.0,115.2921,115.3859,115.2828,115.3859,15360.0
2018-04-26 13:10:00,123.03,123.48,123.03,123.48,25101.0,115.3765,115.7986,115.3765,115.7986,25101.0
2018-04-26 13:15:00,123.47,123.68,123.47,123.68,41733.0,115.7892,115.9861,115.7892,115.9861,41733.0
2018-04-26 13:20:00,123.71,123.74,123.61,123.64,27900.0,116.0142,116.0424,115.9205,115.9486,27900.0
2018-04-26 13:25:00,123.67,123.7,123.51,123.54,14757.0,115.9767,116.0049,115.8267,115.8548,14757.0
2018-04-26 13:30:00,123.55,123.65,123.4,123.56,29268.0,115.8642,115.958,115.7235,115.8736,29268.0
2018-04-26 13:35:00,123.61,123.64,123.44,123.49,26283.0,115.9205,115.9486,115.761,115.8079,26283.0
2018-04-26 13:40:00,123.5,123.73,123.5,123.64,20727.0,115.8173,116.033,115.8173,115.9486,20727.0
2018-04-26 13:45:00,123.72,123.84,123.67,123.74,32916.0,116.0236,116.1362,115.9767,116.0424,32916.0
2018-04-26 13:50:00,123.72,123.79,123.5,123.5,8610.0,116.0236,116.0893,115.8173,115.8173,8610.0
2018-04-26 13:55:00,123.57,123.61,123.45,123.61,19953.0,115.883,115.9205,115.7704,115.9205,19953.0
2018-04-26 14:00:00,123.57,123.57,123.38,123.5,39387.0,115.883,115.883,115.7048,115.8173,39387.0
2018-04-26 14:05:00,123.53,123.57,123.37,123.57,27684.0,115.8454,115.883,115.6954,115.883,27684.0
2018-04-26 14:10:00,123.65,123.72,123.59,123.69,6090.0,115.958,116.0236,115.9017,115.9955,6090.0
2018-04-26 14:15:00,123.66,123.67,123.52,123.64,24339.0,115.9674,115.9767,115.8361,115.9486,24339.0
2018-04-26 14:20:00,123.63,123.67,123.62,123.64,16497.0,115.9392,115.9767,115.9298,115.9486,16497.0
2018-04-26 14:25:00,123.66,123.79,123.64,123.71,19164.0,115.9674,116.0893,115.9486,116.0142,19164.0
2018-04-26 14:30:00,123.73,123.77,123.68,123.77,13800.0,116.033,116.0705,115.9861,116.0705,13800.0
2018-04-26 14:35:00,123.75,123.86,123.71,123.81,30900.0,116.0518,116.1549,116.0142,116.108,30900.0
2018-04-26 14:40:00,123.78,124.09,123.76,124.06,27651.0,116.0799,116.3706,116.0611,116.3425,27651.0
2018-04-26 14:45:00,124.07,124.39,124.07,124.12,38613.0,116.3518,116.6519,116.3518,116.3987,38613.0
2018-04-26 14:50:00,124.18,124.18,124.0,124.0,46872.0,116.455,116.455,116.2862,116.2862,46872.0
2018-04-26 14:55:00,124.0,124.07,123.91,123.95,50184.0,116.2862,116.3518,116.2018,116.2393,50184.0
2018-04-26 15:00:00,124.03,124.29,123.99,124.2,117243.0,116.3143,116.5582,116.2768,116.4738,117243.0
2018-04-26 15:05:00,124.2,124.2,123.69,123.87,53838.0,116.4738,116.4738,115.9955,116.1643,53838.0
2018-04-26 15:10:00,123.98,124.03,123.79,123.79,32295.0,116.2674,116.3143,116.0893,116.0893,32295.0
2018-04-26 15:15:00,123.85,123.88,123.68,123.74,44856.0,116.1455,116.1737,115.9861,116.0424,44856.0
2018-04-26 15:20:00,123.76,123.82,123.59,123.59,33951.0,116.0611,116.1174,115.9017,115.9017,33951.0
2018-04-26 15:25:00,123.59,123.59,123.39,123.41,52185.0,115.9017,115.9017,115.7142,115.7329,52185.0
2018-04-26 15:30:00,123.4,123.41,123.18,123.35,71475.0,115.7235,115.7329,115.5172,115.6766,71475.0
2018-04-26 15:35:00,123.35,123.4,123.22,123.28,71748.0,115.6766,115.7235,115.5547,115.611,71748.0
2018-04-26 15:40:00,123.28,123.67,123.21,123.55,62823.0,115.611,115.9767,115.5453,115.8642,62823.0
2018-04-26 15:45:00,123.62,123.62,123.33,123.6,96102.0,115.9298,115.9298,115.6579,115.9111,96102.0
2018-04-26 15:50:00,123.58,123.92,123.57,123.84,142563.0,115.8923,116.2112,115.883,116.1362,142563.0
2018-04-26 15:55:00,123.86,123.93,123.57,123.76,130983.0,116.1549,116.2206,115.883,116.0611,130983.0
2018-04-27 09:30:00,123.76,124.41,123.68,124.14,55335.0,116.0611,116.6707,115.9861,116.4175,55335.0
2018-04-27 09:35:00,124.34,124.34,123.83,124.11,11700.0,116.6051,116.6051,116.1268,116.3894,11700.0
2018-04-27 09:40:00,124.12,124.52,123.88,124.27,23496.0,116.3987,116.7739,116.1737,116.5394,23496.0
2018-04-27 09:45:00,124.33,124.5,124.07,124.1,67245.0,116.5957,116.7551,116.3518,116.38,67245.0
2018-04-27 09:50:00,124.01,124.01,123.77,123.77,13260.0,116.2956,116.2956,116.0705,116.0705,13260.0
2018-04-27 09:55:00,123.92,123.92,123.74,123.82,14679.0,116.2112,116.2112,116.0424,116.1174,14679.0
2018-04-27 10:00:00,123.74,123.87,123.63,123.64,23922.0,116.0424,116.1643,115.9392,115.9486,23922.0
2018-04-27 10:05:00,123.64,123.64,123.33,123.33,23790.0,115.9486,115.9486,115.6579,115.6579,23790.0
2018-04-27 10:10:00,123.29,123.35,123.16,123.33,19155.0,115.6204,115.6766,115.4985,115.6579,19155.0
2018-04-27 10:15:00,123.37,123.58,123.33,123.4,15948.0,115.6954,115.8923,115.6579,115.7235,15948.0
2018-04-27 10:20:00,123.39,123.54,123.36,123.53,11175.0,115.7142,115.8548,115.686,115.8454,11175.0
2018-04-27 10:25:00,123.45,123.47,123.3,123.37,25407.0,115.7704,115.7892,115.6297,115.6954,25407.0
2018-04-27 10:30:00,123.34,123.34,123.1,123.16,14838.0,115.6673,115.6673,115.4422,115.4985,14838.0
2018-04-27 10:35:00,123.22,123.4,123.16,123.37,24615.0,115.5547,115.7235,115.4985,115.6954,24615.0
2018-04-27 10:40:00,123.31,123.46,123.24,123.46,18459.0,115.6391,115.7798,115.5735,115.7798,18459.0
2018-04-27 10:45:00,123.43,123.67,123.43,123.67,23400.0,115.7517,115.9767,115.7517,115.9767,23400.0
2018-04-27 10:50:00,123.61,123.81,123.6,123.8,20565.0,115.9205,116.108,115.9111,116.0986,20565.0
2018-04-27 10:55:00,123.75,123.75,123.5,123.66,16518.0,116.0518,116.0518,115.8173,115.9674,16518.0
2018-04-27 11:00:00,123.72,123.87,123.71,123.84,28770.0,116.0236,116.1643,116.0142,116.1362,28770.0
2018-04-27 11:05:00,123.81,124.02,123.8,124.02,24906.0,116.108,116.305,116.0986,116.305,24906.0
2018-04-27 11:10:00,124.0,124.2,124.0,124.17,14172.0,116.2862,116.4738,116.2862,116.4456,14172.0
2018-04-27 11:15:00,124.18,124.22,124.1,124.12,15729.0,116.455,116.4925,116.38,116.3987,15729.0
2018-04-27 11:20:00,124.06,124.4,123.99,124.26,62928.0,116.3425,116.6613,116.2768,116.53,62928.0
2018-04-27 11:25:00,124.29,124.56,124.29,124.55,17148.0,116.5582,116.8114,116.5582,116.802,17148.0
2018-04-27 11:30:00,124.52,124.52,124.43,124.45,9009.0,116.7739,116.7739,116.6895,116.7082,9009.0
2018-04-27 11:35:00,124.45,124.53,124.4,124.53,19869.0,116.7082,116.7832,116.6613,116.7832,19869.0
2018-04-27 11:40:00,124.61,124.61,124.33,124.37,18693.0,116.8583,116.8583,116.5957,116.6332,18693.0
2018-04-27 11:45:00,124.34,124.44,124.34,124.36,6606.0,116.6051,116.6988,116.6051,116.6238,6606.0
2018-04-27 11:50:00,124.35,124.43,124.34,124.4,23664.0,116.6144,116.6895,116.6051,116.6613,23664.0
2018-04-27 11:55:00,124.38,124.59,124.38,124.5,44787.0,116.6426,116.8395,116.6426,116.7551,44787.0
2018-04-27 12:00:00,124.54,124.73,124.54,124.65,42411.0,116.7926,116.9708,116.7926,116.8958,42411.0
2018-04-27 12:05:00,124.68,124.73,124.46,124.46,9990.0,116.9239,116.9708,116.7176,116.7176,9990.0
2018-04-27 12:10:00,124.51,124.57,124.44,124.57,18030.0,116.7645,116.8207,116.6988,116.8207,18030.0
2018-04-27 12:15:00,124.49,124.72,124.49,124.72,10800.0,116.7457,116.9614,116.7457,116.9614,10800.0
2018-04-27 12:20:00,124.71,124.82,124.68,124.75,14217.0,116.952,117.0552,116.9239,116.9895,14217.0
2018-04-27 12:25:00,124.77,124.94,124.77,124.84,9966.0,117.0083,117.1677,117.0083,117.0739,9966.0
2018-04-27 12:30:00,124.87,124.88,124.73,124.73,11400.0,117.1021,117.1115,116.9708,116.9708,11400.0
2018-04-27 12:35:00,124.56,124.63,124.47,124.63,17445.0,116.8114,116.877,116.727,116.877,17445.0
2018-04-27 12:40:00,124.67,124.75,124.6,124.6,6900.0,116.9145,116.9895,116.8489,116.8489,6900.0
2018-04-27 12:45:00,124.65,124.74,124.64,124.73,6900.0,116.8958,116.9802,116.8864,116.9708,6900.0
2018-04-27 12:50:00,124.74,124.74,124.56,124.67,11700.0,116.9802,116.9802,116.8114,116.9145,11700.0
2018-04-27 12:55:00,124.75,124.89,124.69,124.78,7080.0,116.9895,117.1208,116.9333,117.0177,7080.0
2018-04-27 13:00:00,124.82,125.0,124.81,124.94,27558.0,117.0552,117.224,117.0458,117.1677,27558.0
2018-04-27 13:05:00,124.94,125.0,124.85,124.91,12804.0,117.1677,117.224,117.0833,117.1396,12804.0
2018-04-27 13:10:00,124.89,124.93,124.7,124.77,14664.0,117.1208,117.1584,116.9427,117.0083,14664.0
2018-04-27 13:15:00,124.75,124.82,124.72,124.81,7014.0,116.9895,117.0552,116.9614,117.0458,7014.0
2018-04-27 13:20:00,124.8,124.89,124.8,124.89,15852.0,117.0364,117.1208,117.0364,117.1208,15852.0
2018-04-27 13:25:00,124.89,124.9,124.76,124.81,17916.0,117.1208,117.1302,116.9989,117.0458,17916.0
2018-04-27 13:30:00,124.78,124.82,124.72,124.77,8895.0,117.0177,117.0552,116.9614,117.0083,8895.0
2018-04-27 13:35:00,124.83,124.93,124.8,124.85,30309.0,117.0646,117.1584,117.0364,117.0833,30309.0
2018-04-27 13:40:00,124.85,124.85,124.75,124.8,15978.0,117.0833,117.0833,116.9895,117.0364,15978.0
2018-04-27 13:45:00,124.83,124.9,124.83,124.84,9027.0,117.0646,117.1302,117.0646,117.0739,9027.0
2018-04-27 13:50:00,124.8,124.97,124.8,124.97,16473.0,117.0364,117.1959,117.0364,117.1959,16473.0
2018-04-27 13:55:00,124.96,124.98,124.9,124.91,16947.0,117.1865,117.2052,117.1302,117.1396,16947.0
2018-04-27 14:00:00,124.96,125.12,124.96,125.12,16887.0,117.1865,117.3365,117.1865,117.3365,16887.0
2018-04-27 14:05:00,125.14,125.21,125.14,125.16,31776.0,117.3553,117.4209,117.3553,117.374,31776.0
2018-04-27 14:10:00,125.2,125.31,125.16,125.22,43539.0,117.4116,117.5147,117.374,117.4303,43539.0
2018-04-27 14:15:00,125.2,125.4,125.2,125.4,13542.0,117.4116,117.5991,117.4116,117.5991,13542.0
2018-04-27 14:20:00,125.35,125.35,125.19,125.35,10917.0,117.5522,117.5522,117.4022,117.5522,10917.0
2018-04-27 14:25:00,125.38,125.42,125.35,125.37,10689.0,117.5804,117.6179,117.5522,117.571,10689.0
2018-04-27 14:30:00,125.36,125.53,125.27,125.42,20943.0,117.5616,117.721,117.4772,117.6179,20943.0
2018-04-27 14:35:00,125.43,125.43,125.28,125.29,6327.0,117.6272,117.6272,117.4866,117.496,6327.0
2018-04-27 14:40:00,125.31,125.31,125.19,125.22,16632.0,117.5147,117.5147,117.4022,117.4303,16632.0
2018-04-27 14:45:00,125.21,125.28,125.21,125.26,13905.0,117.4209,117.4866,117.4209,117.4678,13905.0
2018-04-27 14:50:00,125.26,125.29,125.19,125.29,14877.0,117.4678,117.496,117.4022,117.496,14877.0
2018-04-27 14:55:00,125.24,125.46,125.21,125.44,19386.0,117.4491,117.6554,117.4209,117.6366,19386.0
2018-04-27 15:00:00,125.39,125.57,125.36,125.54,20214.0,117.5897,117.7585,117.5616,117.7304,20214.0
2018-04-27 15:05:00,125.59,125.6,125.5,125.51,30327.0,117.7773,117.7867,117.6929,117.7023,30327.0
2018-04-27 15:10:00,125.54,125.58,125.45,125.55,21192.0,117.7304,117.7679,117.646,117.7398,21192.0
2018-04-27 15:15:00,125.5,125.53,125.4,125.43,12069.0,117.6929,117.721,117.5991,117.6272,12069.0
2018-04-27 15:20:00,125.43,125.49,125.4,125.43,20148.0,117.6272,117.6835,117.5991,117.6272,20148.0
2018-04-27 15:25:00,125.44,125.46,125.29,125.36,33726.0,117.6366,117.6554,117.496,117.5616,33726.0
2018-04-27 15:30:00,125.32,125.34,125.2,125.34,30741.0,117.5241,117.5428,117.4116,117.5428,30741.0
2018-04-27 15:35:00,125.34,125.36,125.26,125.36,28707.0,117.5428,117.5616,117.4678,117.5616,28707.0
2018-04-27 15:40:00,125.34,125.49,125.27,125.29,43428.0,117.5428,117.6835,117.4772,117.496,43428.0
2018-04-27 15:45:00,125.28,125.29,125.17,125.17,26124.0,117.4866,117.496,117.3834,117.3834,26124.0
2018-04-27 15:50:00,125.2,125.23,125.09,125.19,63333.0,117.4116,117.4397,117.3084,117.4022,63333.0
2018-04-27 15:55:00,125.19,125.26,125.02,125.05,176910.0,117.4022,117.4678,117.2428,117.2709,176910.0
2018-04-30 09:30:00,125.0,126.57,124.95,126.57,33306.0,117.224,118.6963,117.1771,118.6963,33306.0
2018-04-30 09:35:00,126.5,126.5,125.57,125.58,16890.0,118.6307,118.6307,117.7585,117.7679,16890.0
2018-04-30 09:40:00,125.51,125.78,125.4,125.53,9000.0,117.7023,117.9555,117.5991,117.721,9000.0
2018-04-30 09:45:00,125.5,125.81,125.5,125.81,36849.0,117.6929,117.9836,117.6929,117.9836,36849.0
2018-04-30 09:50:00,125.82,126.01,125.55,125.76,32172.0,117.993,118.1712,117.7398,117.9367,32172.0
2018-04-30 09:55:00,125.84,125.86,125.38,125.38,11400.0,118.0117,118.0305,117.5804,117.5804,11400.0
2018-04-30 10:00:00,125.29,125.59,125.29,125.56,5100.0,117.496,117.7773,117.496,117.7492,5100.0
2018-04-30 10:05:00,125.58,125.67,125.37,125.41,7200.0,117.7679,117.8523,117.571,117.6085,7200.0
2018-04-30 10:10:00,125.21,125.32,125.16,125.18,10005.0,117.4209,117.5241,117.374,117.3928,10005.0
2018-04-30 10:15:00,125.09,125.25,124.89,124.95,21165.0,117.3084,117.4584,117.1208,117.1771,21165.0
2018-04-30 10:20:00,124.86,125.07,124.63,124.68,21036.0,117.0927,117.2896,116.877,116.9239,21036.0
2018-04-30 10:25:00,124.55,124.75,124.54,124.63,29100.0,116.802,116.9895,116.7926,116.877,29100.0
2018-04-30 10:30:00,124.62,124.63,124.27,124.28,12633.0,116.8676,116.877,116.5394,116.5488,12633.0
2018-04-30 10:35:00,124.28,124.37,124.17,124.28,25248.0,116.5488,116.6332,116.4456,116.5488,25248.0
2018-04-30 10:40:00,124.35,124.62,124.31,124.38,39174.0,116.6144,116.8676,116.5769,116.6426,39174.0
2018-04-30 10:45:00,124.34,124.35,124.02,124.17,13800.0,116.6051,116.6144,116.305,116.4456,13800.0
2018-04-30 10:50:00,124.17,124.27,123.92,124.04,20115.0,116.4456,116.5394,116.2112,116.3237,20115.0
2018-04-30 10:55:00,124.02,124.35,123.94,124.35,27141.0,116.305,116.6144,116.2299,116.6144,27141.0
2018-04-30 11:00:00,124.29,124.29,124.18,124.21,4674.0,116.5582,116.5582,116.455,116.4831,4674.0
2018-04-30 11:05:00,124.19,124.19,123.92,123.98,10218.0,116.4644,116.4644,116.2112,116.2674,10218.0
2018-04-30 11:10:00,123.9,123.97,123.73,123.77,14151.0,116.1924,116.2581,116.033,116.0705,14151.0
2018-04-30 11:15:00,123.75,123.76,123.55,123.55,10872.0,116.0518,116.0611,115.8642,115.8642,10872.0
2018-04-30 11:20:00,123.51,123.68,123.43,123.53,23211.0,115.8267,115.9861,115.7517,115.8454,23211.0
2018-04-30 11:25:00,123.58,123.62,123.49,123.58,37434.0,115.8923,115.9298,115.8079,115.8923,37434.0
2018-04-30 11:30:00,123.57,123.64,123.48,123.61,26115.0,115.883,115.9486,115.7986,115.9205,26115.0
2018-04-30 11:35:00,123.69,123.92,123.69,123.81,10500.0,115.9955,116.2112,115.9955,116.108,10500.0
2018-04-30 11:40:00,123.74,123.8,123.74,123.8,4500.0,116.0424,116.0986,116.0424,116.0986,4500.0
2018-04-30 11:45:00,123.92,123.94,123.71,123.71,14700.0,116.2112,116.2299,116.0142,116.0142,14700.0
2018-04-30 11:50:00,123.67,123.76,123.58,123.74,10500.0,115.9767,116.0611,115.8923,116.0424,10500.0
2018-04-30 11:55:00,123.72,123.88,123.72,123.85,4161.0,116.0236,116.1737,116.0236,116.1455,4161.0
2018-04-30 12:00:00,123.8,123.88,123.78,123.85,11598.0,116.0986,116.1737,116.0799,116.1455,11598.0
2018-04-30 12:05:00,123.83,124.03,123.68,123.68,8100.0,116.1268,116.3143,115.9861,115.9861,8100.0
2018-04-30 12:10:00,123.77,123.82,123.69,123.69,3381.0,116.0705,116.1174,115.9955,115.9955,3381.0
2018-04-30 12:15:00,123.72,123.78,123.53,123.68,15360.0,116.0236,116.0799,115.8454,115.9861,15360.0
2018-04-30 12:20:00,123.75,123.79,123.71,123.79,2907.0,116.0518,116.0893,116.0142,116.0893,2907.0
2018-04-30 12:25:00,123.76,123.77,123.62,123.7,14904.0,116.0611,116.0705,115.9298,116.0049,14904.0
2018-04-30 12:30:00,123.75,123.75,123.54,123.66,5751.0,116.0518,116.0518,115.8548,115.9674,5751.0
2018-04-30 12:35:00,123.66,123.76,123.62,123.76,12663.0,115.9674,116.0611,115.9298,116.0611,12663.0
2018-04-30 12:40:00,123.8,123.84,123.7,123.78,6810.0,116.0986,116.1362,116.0049,116.0799,6810.0
2018-04-30 12:45:00,123.77,123.8,123.71,123.77,29043.0,116.0705,116.0986,116.0142,116.0705,29043.0
2018-04-30 12:50:00,123.72,123.73,123.47,123.49,14463.0,116.0236,116.033,115.7892,115.8079,14463.0
2018-04-30 12:55:00,123.54,123.55,123.49,123.51,7155.0,115.8548,115.8642,115.8079,115.8267,7155.0
2018-04-30 13:00:00,123.52,123.6,123.48,123.51,21300.0,115.8361,115.9111,115.7986,115.8267,21300.0
2018-04-30 13:05:00,123.52,123.57,123.42,123.42,9600.0,115.8361,115.883,115.7423,115.7423,9600.0
2018-04-30 13:10:00,123.46,123.46,123.21,123.26,18759.0,115.7798,115.7798,115.5453,115.5922,18759.0
2018-04-30 13:15:00,123.31,123.56,123.31,123.51,19575.0,115.6391,115.8736,115.6391,115.8267,19575.0
2018-04-30 13:20:00,123.5,123.6,123.44,123.48,12600.0,115.8173,115.9111,115.761,115.7986,12600.0
2018-04-30 13:25:00,123.48,123.64,123.48,123.57,7794.0,115.7986,115.9486,115.7986,115.883,7794.0
2018-04-30 13:30:00,123.6,123.6,123.46,123.53,15900.0,115.9111,115.9111,115.7798,115.8454,15900.0
2018-04-30 13:35:00,123.53,123.56,123.4,123.43,19590.0,115.8454,115.8736,115.7235,115.7517,19590.0
2018-04-30 13:40:00,123.43,123.51,123.36,123.43,24099.0,115.7517,115.8267,115.686,115.7517,24099.0
2018-04-30 13:45:00,123.4,123.4,123.31,123.34,28797.0,115.7235,115.7235,115.6391,115.6673,28797.0
2018-04-30 13:50:00,123.34,123.43,123.32,123.32,13449.0,115.6673,115.7517,115.6485,115.6485,13449.0
2018-04-30 13:55:00,123.31,123.37,123.29,123.3,17691.0,115.6391,115.6954,115.6204,115.6297,17691.0
2018-04-30 14:00:00,123.3,123.34,123.22,123.24,31530.0,115.6297,115.6673,115.5547,115.5735,31530.0
2018-04-30 14:05:00,123.2,123.28,122.95,122.95,19098.0,115.536,115.611,115.3015,115.3015,19098.0
2018-04-30 14:10:00,122.93,123.08,122.86,123.08,32028.0,115.2828,115.4234,115.2171,115.4234,32028.0
2018-04-30 14:15:00,123.13,123.2,123.03,123.03,24012.0,115.4703,115.536,115.3765,115.3765,24012.0
2018-04-30 14:20:00,123.05,123.25,122.94,123.2,19350.0,115.3953,115.5829,115.2921,115.536,19350.0
2018-04-30 14:25:00,123.22,123.23,123.13,123.14,20112.0,115.5547,115.5641,115.4703,115.4797,20112.0
2018-04-30 14:30:00,123.08,123.23,123.01,123.09,21504.0,115.4234,115.5641,115.3578,115.4328,21504.0
2018-04-30 14:35:00,122.98,123.14,122.98,123.13,19977.0,115.3297,115.4797,115.3297,115.4703,19977.0
2018-04-30 14:40:00,123.14,123.27,123.11,123.2,35544.0,115.4797,115.6016,115.4516,115.536,35544.0
2018-04-30 14:45:00,123.18,123.18,123.01,123.12,17256.0,115.5172,115.5172,115.3578,115.4609,17256.0
2018-04-30 14:50:00,123.14,123.21,123.09,123.17,22137.0,115.4797,115.5453,115.4328,115.5078,22137.0
2018-04-30 14:55:00,123.22,123.24,123.05,123.05,22152.0,115.5547,115.5735,115.3953,115.3953,22152.0
2018-04-30 15:00:00,123.05,123.11,122.75,122.81,17250.0,115.3953,115.4516,115.114,115.1702,17250.0
2018-04-30 15:05:00,122.72,122.75,122.56,122.75,37431.0,115.0858,115.114,114.9358,115.114,37431.0
2018-04-30 15:10:00,122.85,122.97,122.77,122.94,31137.0,115.2077,115.3203,115.1327,115.2921,31137.0
2018-04-30 15:15:00,122.96,123.0,122.86,122.86,20793.0,115.3109,115.3484,115.2171,115.2171,20793.0
2018-04-30 15:20:00,122.86,122.88,122.52,122.56,43944.0,115.2171,115.2359,114.8983,114.9358,43944.0
2018-04-30 15:25:00,122.64,122.87,122.52,122.78,47856.0,115.0108,115.2265,114.8983,115.1421,47856.0
2018-04-30 15:30:00,122.78,122.94,122.7,122.94,30876.0,115.1421,115.2921,115.0671,115.2921,30876.0
2018-04-30 15:35:00,122.92,123.21,122.83,123.18,50454.0,115.2734,115.5453,115.189,115.5172,50454.0
2018-04-30 15:40:00,123.17,123.17,122.95,122.95,46629.0,115.5078,115.5078,115.3015,115.3015,46629.0
2018-04-30 15:45:00,122.98,123.15,122.92,123.12,50418.0,115.3297,115.4891,115.2734,115.4609,50418.0
2018-04-30 15:50:00,123.13,123.13,122.89,122.93,53172.0,115.4703,115.4703,115.2453,115.2828,53172.0
2018-04-30 15:55:00,122.93,122.97,122.54,122.58,137643.0,115.2828,115.3203,114.917,114.9545,137643.0
2018-05-01 09:30:00,121.36,121.78,121.17,121.2,108159.0,113.8104,114.2043,113.6323,113.6604,108159.0
2018-05-01 09:35:00,121.19,121.34,120.92,120.98,42519.0,113.651,113.7917,113.3978,113.4541,42519.0
2018-05-01 09:40:00,121.18,121.44,121.09,121.21,26694.0,113.6416,113.8855,113.5572,113.6698,26694.0
2018-05-01 09:45:00,121.21,121.52,121.09,121.45,23400.0,113.6698,113.9605,113.5572,113.8948,23400.0
2018-05-01 09:50:00,121.45,121.45,121.23,121.28,26151.0,113.8948,113.8948,113.6885,113.7354,26151.0
2018-05-01 09:55:00,121.24,121.45,121.2,121.33,133887.0,113.6979,113.8948,113.6604,113.7823,133887.0
2018-05-01 10:00:00,121.35,121.41,121.03,121.03,57699.0,113.8011,113.8573,113.501,113.501,57699.0
2018-05-01 10:05:00,121.07,121.26,120.92,120.93,39369.0,113.5385,113.7167,113.3978,113.4072,39369.0
2018-05-01 10:10:00,120.95,121.14,120.95,121.13,19026.0,113.4259,113.6041,113.4259,113.5947,19026.0
2018-05-01 10:15:00,121.14,121.16,121.0,121.16,15360.0,113.6041,113.6229,113.4728,113.6229,15360.0
2018-05-01 10:20:00,121.15,121.39,121.12,121.31,21747.0,113.6135,113.8386,113.5854,113.7635,21747.0
2018-05-01 10:25:00,121.36,121.36,121.19,121.28,7800.0,113.8104,113.8104,113.651,113.7354,7800.0
2018-05-01 10:30:00,121.25,121.4,121.19,121.31,18441.0,113.7073,113.8479,113.651,113.7635,18441.0
2018-05-01 10:35:00,121.26,121.26,121.1,121.12,17403.0,113.7167,113.7167,113.5666,113.5854,17403.0
2018-05-01 10:40:00,121.16,121.33,120.95,121.1,39837.0,113.6229,113.7823,113.4259,113.5666,39837.0
2018-05-01 10:45:00,121.1,121.25,120.96,121.05,18732.0,113.5666,113.7073,113.4353,113.5197,18732.0
2018-05-01 10:50:00,121.0,121.13,120.99,121.02,13890.0,113.4728,113.5947,113.4635,113.4916,13890.0
2018-05-01 10:55:00,121.03,121.2,120.95,120.96,24189.0,113.501,113.6604,113.4259,113.4353,24189.0
2018-05-01 11:00:00,120.96,121.01,120.79,120.95,40008.0,113.4353,113.4822,113.2759,113.4259,40008.0
2018-05-01 11:05:00,120.95,121.18,120.9,121.08,20802.0,113.4259,113.6416,113.379,113.5479,20802.0
2018-05-01 11:10:00,121.08,121.23,121.04,121.23,30222.0,113.5479,113.6885,113.5103,113.6885,30222.0
2018-05-01 11:15:00,121.22,121.5,121.03,121.44,39648.0,113.6791,113.9417,113.501,113.8855,39648.0
2018-05-01 11:20:00,121.48,121.76,121.48,121.76,16806.0,113.923,114.1856,113.923,114.1856,16806.0
2018-05-01 11:25:00,121.75,121.81,121.66,121.71,16806.0,114.1762,114.2324,114.0918,114.1387,16806.0
2018-05-01 11:30:00,121.71,121.95,121.68,121.82,12204.0,114.1387,114.3637,114.1105,114.2418,12204.0
2018-05-01 11:35:00,121.83,122.17,121.83,122.07,24912.0,114.2512,114.57,114.2512,114.4763,24912.0
2018-05-01 11:40:00,122.15,122.38,122.0,122.38,51570.0,114.5513,114.767,114.4106,114.767,51570.0
2018-05-01 11:45:00,122.31,122.33,121.95,122.12,12900.0,114.7013,114.7201,114.3637,114.5232,12900.0
2018-05-01 11:50:00,122.12,122.27,122.09,122.09,10782.0,114.5232,114.6638,114.495,114.495,10782.0
2018-05-01 11:55:00,121.98,121.98,121.6,121.69,13053.0,114.3919,114.3919,114.0355,114.1199,13053.0
2018-05-01 12:00:00,121.71,121.76,121.58,121.69,17481.0,114.1387,114.1856,114.0167,114.1199,17481.0
2018-05-01 12:05:00,121.61,121.81,121.61,121.75,24792.0,114.0449,114.2324,114.0449,114.1762,24792.0
2018-05-01 12:10:00,121.72,121.88,121.7,121.75,22281.0,114.148,114.2981,114.1293,114.1762,22281.0
2018-05-01 12:15:00,121.76,121.99,121.7,121.81,40800.0,114.1856,114.4012,114.1293,114.2324,40800.0
2018-05-01 12:20:00,121.83,122.02,121.83,121.92,35454.0,114.2512,114.4294,114.2512,114.3356,35454.0
2018-05-01 12:25:00,121.96,122.19,121.88,122.19,16800.0,114.3731,114.5888,114.2981,114.5888,16800.0
2018-05-01 12:30:00,122.14,122.33,122.06,122.33,36327.0,114.5419,114.7201,114.4669,114.7201,36327.0
2018-05-01 12:35:00,122.36,122.36,122.25,122.35,18390.0,114.7482,114.7482,114.6451,114.7388,18390.0
2018-05-01 12:40:00,122.31,122.47,122.28,122.42,22368.0,114.7013,114.8514,114.6732,114.8045,22368.0
2018-05-01 12:45:00,122.39,122.39,122.11,122.16,17151.0,114.7764,114.7764,114.5138,114.5607,17151.0
2018-05-01 12:50:00,122.19,122.36,122.17,122.19,26850.0,114.5888,114.7482,114.57,114.5888,26850.0
2018-05-01 12:55:00,122.25,122.38,122.18,122.35,22299.0,114.6451,114.767,114.5794,114.7388,22299.0
2018-05-01 13:00:00,122.28,122.3,122.2,122.29,44076.0,114.6732,114.692,114.5982,114.6826,44076.0
2018-05-01 13:05:00,122.28,122.39,122.15,122.35,78144.0,114.6732,114.7764,114.5513,114.7388,78144.0
2018-05-01 13:10:00,122.35,122.35,122.18,122.28,27498.0,114.7388,114.7388,114.5794,114.6732,27498.0
2018-05-01 13:15:00,122.26,122.31,122.21,122.26,19785.0,114.6544,114.7013,114.6076,114.6544,19785.0
2018-05-01 13:20:00,122.31,122.44,122.22,122.44,84708.0,114.7013,114.8232,114.6169,114.8232,84708.0
2018-05-01 13:25:00,122.45,122.55,122.37,122.37,24612.0,114.8326,114.9264,114.7576,114.7576,24612.0
2018-05-01 13:30:00,122.35,122.39,122.27,122.39,8205.0,114.7388,114.7764,114.6638,114.7764,8205.0
2018-05-01 13:35:00,122.33,122.49,122.33,122.49,5118.0,114.7201,114.8701,114.7201,114.8701,5118.0
2018-05-01 13:40:00,122.47,122.74,122.44,122.7,10488.0,114.8514,115.1046,114.8232,115.0671,10488.0
2018-05-01 13:45:00,122.69,122.91,122.69,122.89,8982.0,115.0577,115.264,115.0577,115.2453,8982.0
2018-05-01 13:50:00,122.92,123.3,122.89,123.3,29412.0,115.2734,115.6297,115.2453,115.6297,29412.0
2018-05-01 13:55:00,123.21,123.32,123.15,123.22,11007.0,115.5453,115.6485,115.4891,115.5547,11007.0
2018-05-01 14:00:00,123.22,123.33,123.19,123.32,24993.0,115.5547,115.6579,115.5266,115.6485,24993.0
2018-05-01 14:05:00,123.31,123.33,123.23,123.25,16203.0,115.6391,115.6579,115.5641,115.5829,16203.0
2018-05-01 14:10:00,123.29,123.51,123.28,123.5,17502.0,115.6204,115.8267,115.611,115.8173,17502.0
2018-05-01 14:15:00,123.44,123.44,123.29,123.36,5265.0,115.761,115.761,115.6204,115.686,5265.0
2018-05-01 14:20:00,123.45,123.6,123.39,123.57,12102.0,115.7704,115.9111,115.7142,115.883,12102.0
2018-05-01 14:25:00,123.65,123.71,123.57,123.65,16605.0,115.958,116.0142,115.883,115.958,16605.0
2018-05-01 14:30:00,123.65,123.77,123.63,123.67,32127.0,115.958,116.0705,115.9392,115.9767,32127.0
2018-05-01 14:35:00,123.65,123.78,123.65,123.78,31353.0,115.958,116.0799,115.958,116.0799,31353.0
2018-05-01 14:40:00,123.78,124.0,123.67,124.0,10200.0,116.0799,116.2862,115.9767,116.2862,10200.0
2018-05-01 14:45:00,123.98,124.25,123.98,124.25,27795.0,116.2674,116.5207,116.2674,116.5207,27795.0
2018-05-01 14:50:00,124.22,124.41,124.08,124.08,39135.0,116.4925,116.6707,116.3612,116.3612,39135.0
2018-05-01 14:55:00,124.16,124.16,124.02,124.14,8100.0,116.4363,116.4363,116.305,116.4175,8100.0
2018-05-01 15:00:00,124.12,124.23,124.09,124.11,16038.0,116.3987,116.5019,116.3706,116.3894,16038.0
2018-05-01 15:05:00,124.15,124.23,124.05,124.21,16974.0,116.4269,116.5019,116.3331,116.4831,16974.0
2018-05-01 15:10:00,124.19,124.34,124.15,124.33,56613.0,116.4644,116.6051,116.4269,116.5957,56613.0
2018-05-01 15:15:00,124.33,124.34,124.17,124.17,48618.0,116.5957,116.6051,116.4456,116.4456,48618.0
2018-05-01 15:20:00,124.15,124.28,124.11,124.15,37632.0,116.4269,116.5488,116.3894,116.4269,37632.0
2018-05-01 15:25:00,124.16,124.4,124.13,124.4,55014.0,116.4363,116.6613,116.4081,116.6613,55014.0
2018-05-01 15:30:00,124.42,124.44,124.32,124.41,33882.0,116.6801,116.6988,116.5863,116.6707,33882.0
2018-05-01 15:35:00,124.34,124.38,124.31,124.33,36114.0,116.6051,116.6426,116.5769,116.5957,36114.0
2018-05-01 15:40:00,124.33,124.41,124.33,124.41,33927.0,116.5957,116.6707,116.5957,116.6707,33927.0
2018-05-01 15:45:00,124.41,124.62,124.4,124.6,88821.0,116.6707,116.8676,116.6613,116.8489,88821.0
2018-05-01 15:50:00,124.61,124.68,124.6,124.66,59304.0,116.8583,116.9239,116.8489,116.9051,59304.0
2018-05-01 15:55:00,124.65,124.69,124.59,124.62,84825.0,116.8958,116.9333,116.8395,116.8676,84825.0
2018-05-02 09:30:00,124.75,124.75,124.19,124.19,28089.0,116.9895,116.9895,116.4644,116.4644,28089.0
2018-05-02 09:35:00,124.33,124.48,124.0,124.04,29358.0,116.5957,116.7363,116.2862,116.3237,29358.0
2018-05-02 09:40:00,124.05,124.15,123.9,123.9,10515.0,116.3331,116.4269,116.1924,116.1924,10515.0
2018-05-02 09:45:00,124.04,124.18,124.0,124.18,25989.0,116.3237,116.455,116.2862,116.455,25989.0
2018-05-02 09:50:00,124.18,124.25,124.02,124.14,38670.0,116.455,116.5207,116.305,116.4175,38670.0
2018-05-02 09:55:00,124.12,124.31,124.01,124.16,19635.0,116.3987,116.5769,116.2956,116.4363,19635.0
2018-05-02 10:00:00,124.1,124.31,124.05,124.3,10803.0,116.38,116.5769,116.3331,116.5675,10803.0
2018-05-02 10:05:00,124.31,124.39,124.24,124.39,3348.0,116.5769,116.6519,116.5113,116.6519,3348.0
2018-05-02 10:10:00,124.44,124.44,124.08,124.09,23697.0,116.6988,116.6988,116.3612,116.3706,23697.0
2018-05-02 10:15:00,124.08,124.25,124.03,124.2,10200.0,116.3612,116.5207,116.3143,116.4738,10200.0
2018-05-02 10:20:00,124.2,124.28,124.01,124.06,16698.0,116.4738,116.5488,116.2956,116.3425,16698.0
2018-05-02 10:25:00,124.11,124.27,124.11,124.14,7863.0,116.3894,116.5394,116.3894,116.4175,7863.0
2018-05-02 10:30:00,124.15,124.29,124.09,124.29,4500.0,116.4269,116.5582,116.3706,116.5582,4500.0
2018-05-02 10:35:00,124.24,124.33,124.11,124.24,8535.0,116.5113,116.5957,116.3894,116.5113,8535.0
2018-05-02 10:40:00,124.24,124.33,124.15,124.16,8001.0,116.5113,116.5957,116.4269,116.4363,8001.0
2018-05-02 10:45:00,124.12,124.28,124.12,124.15,14730.0,116.3987,116.5488,116.3987,116.4269,14730.0
2018-05-02 10:50:00,124.16,124.25,124.11,124.25,14610.0,116.4363,116.5207,116.3894,116.5207,14610.0
2018-05-02 10:55:00,124.17,124.23,124.08,124.18,26853.0,116.4456,116.5019,116.3612,116.455,26853.0
2018-05-02 11:00:00,124.16,124.2,124.09,124.18,12606.0,116.4363,116.4738,116.3706,116.455,12606.0
2018-05-02 11:05:00,124.17,124.25,124.17,124.22,4200.0,116.4456,116.5207,116.4456,116.4925,4200.0
2018-05-02 11:10:00,124.2,124.52,124.11,124.52,6000.0,116.4738,116.7739,116.3894,116.7739,6000.0
2018-05-02 11:15:00,124.47,124.47,124.27,124.36,14127.0,116.727,116.727,116.5394,116.6238,14127.0
2018-05-02 11:20:00,124.45,124.48,124.37,124.37,3939.0,116.7082,116.7363,116.6332,116.6332,3939.0
2018-05-02 11:25:00,124.44,124.52,124.21,124.21,8700.0,116.6988,116.7739,116.4831,116.4831,8700.0
2018-05-02 11:30:00,124.34,124.34,124.15,124.19,6300.0,116.6051,116.6051,116.4269,116.4644,6300.0
2018-05-02 11:35:00,124.15,124.18,124.08,124.08,4500.0,116.4269,116.455,116.3612,116.3612,4500.0
2018-05-02 11:40:00,124.16,124.27,124.13,124.16,41835.0,116.4363,116.5394,116.4081,116.4363,41835.0
2018-05-02 11:45:00,124.14,124.22,124.03,124.03,31632.0,116.4175,116.4925,116.3143,116.3143,31632.0
2018-05-02 11:50:00,124.07,124.19,124.07,124.11,22200.0,116.3518,116.4644,116.3518,116.3894,22200.0
2018-05-02 11:55:00,124.12,124.34,124.1,124.34,18300.0,116.3987,116.6051,116.38,116.6051,18300.0
2018-05-02 12:00:00,124.32,124.37,124.25,124.26,8337.0,116.5863,116.6332,116.5207,116.53,8337.0
2018-05-02 12:05:00,124.25,124.27,124.09,124.17,33897.0,116.5207,116.5394,116.3706,116.4456,33897.0
2018-05-02 12:10:00,124.21,124.22,124.17,124.17,4257.0,116.4831,116.4925,116.4456,116.4456,4257.0
2018-05-02 12:15:00,124.17,124.24,124.14,124.23,10200.0,116.4456,116.5113,116.4175,116.5019,10200.0
2018-05-02 12:20:00,124.2,124.26,124.16,124.23,19695.0,116.4738,116.53,116.4363,116.5019,19695.0
2018-05-02 12:25:00,124.23,124.27,124.13,124.22,14550.0,116.5019,116.5394,116.4081,116.4925,14550.0
2018-05-02 12:30:00,124.18,124.22,124.14,124.19,3900.0,116.455,116.4925,116.4175,116.4644,3900.0
2018-05-02 12:35:00,124.15,124.22,124.15,124.2,17400.0,116.4269,116.4925,116.4269,116.4738,17400.0
2018-05-02 12:40:00,124.19,124.27,124.19,124.23,3600.0,116.4644,116.5394,116.4644,116.5019,3600.0
2018-05-02 12:45:00,124.24,124.3,124.11,124.3,9141.0,116.5113,116.5675,116.3894,116.5675,9141.0
2018-05-02 12:50:00,124.3,124.3,124.23,124.29,3900.0,116.5675,116.5675,116.5019,116.5582,3900.0
2018-05-02 12:55:00,124.29,124.38,124.29,124.37,12372.0,116.5582,116.6426,116.5582,116.6332,12372.0
2018-05-02 13:00:00,124.33,124.4,124.32,124.4,2100.0,116.5957,116.6613,116.5863,116.6613,2100.0
2018-05-02 13:05:00,124.25,124.31,124.25,124.3,2400.0,116.5207,116.5769,116.5207,116.5675,2400.0
2018-05-02 13:10:00,124.35,124.43,124.3,124.43,5523.0,116.6144,116.6895,116.5675,116.6895,5523.0
2018-05-02 13:15:00,124.44,124.44,124.31,124.31,6117.0,116.6988,116.6988,116.5769,116.5769,6117.0
2018-05-02 13:20:00,124.32,124.33,124.24,124.29,5136.0,116.5863,116.5957,116.5113,116.5582,5136.0
2018-05-02 13:25:00,124.29,124.33,124.16,124.16,6903.0,116.5582,116.5957,116.4363,116.4363,6903.0
2018-05-02 13:30:00,124.19,124.22,124.09,124.13,16509.0,116.4644,116.4925,116.3706,116.4081,16509.0
2018-05-02 13:35:00,124.12,124.2,124.11,124.14,18465.0,116.3987,116.4738,116.3894,116.4175,18465.0
2018-05-02 13:40:00,124.17,124.22,124.1,124.22,21306.0,116.4456,116.4925,116.38,116.4925,21306.0
2018-05-02 13:45:00,124.24,124.34,124.24,124.29,6546.0,116.5113,116.6051,116.5113,116.5582,6546.0
2018-05-02 13:50:00,124.25,124.37,124.2,124.37,15900.0,116.5207,116.6332,116.4738,116.6332,15900.0
2018-05-02 13:55:00,124.37,124.4,124.16,124.21,6957.0,116.6332,116.6613,116.4363,116.4831,6957.0
2018-05-02 14:00:00,124.16,124.38,124.16,124.33,11097.0,116.4363,116.6426,116.4363,116.5957,11097.0
2018-05-02 14:05:00,124.34,124.49,124.34,124.49,12600.0,116.6051,116.7457,116.6051,116.7457,12600.0
2018-05-02 14:10:00,124.52,124.63,124.43,124.48,19302.0,116.7739,116.877,116.6895,116.7363,19302.0
2018-05-02 14:15:00,124.48,124.51,124.39,124.44,11103.0,116.7363,116.7645,116.6519,116.6988,11103.0
2018-05-02 14:20:00,124.48,124.5,124.25,124.34,16407.0,116.7363,116.7551,116.5207,116.6051,16407.0
2018-05-02 14:25:00,124.33,124.64,124.31,124.56,21864.0,116.5957,116.8864,116.5769,116.8114,21864.0
2018-05-02 14:30:00,124.56,124.77,124.51,124.68,58761.0,116.8114,117.0083,116.7645,116.9239,58761.0
2018-05-02 14:35:00,124.67,124.69,124.4,124.41,17997.0,116.9145,116.9333,116.6613,116.6707,17997.0
2018-05-02 14:40:00,124.35,124.39,124.15,124.15,29850.0,116.6144,116.6519,116.4269,116.4269,29850.0
2018-05-02 14:45:00,124.2,124.21,124.05,124.21,72150.0,116.4738,116.4831,116.3331,116.4831,72150.0
2018-05-02 14:50:00,124.21,124.37,124.17,124.18,13254.0,116.4831,116.6332,116.4456,116.455,13254.0
2018-05-02 14:55:00,124.18,124.32,124.08,124.15,18372.0,116.455,116.5863,116.3612,116.4269,18372.0
2018-05-02 15:00:00,124.19,124.28,124.09,124.28,26685.0,116.4644,116.5488,116.3706,116.5488,26685.0
2018-05-02 15:05:00,124.27,124.32,124.17,124.21,13923.0,116.5394,116.5863,116.4456,116.4831,13923.0
2018-05-02 15:10:00,124.21,124.26,124.14,124.21,19800.0,116.4831,116.53,116.4175,116.4831,19800.0
2018-05-02 15:15:00,124.18,124.48,124.1,124.15,62847.0,116.455,116.7363,116.38,116.4269,62847.0
2018-05-02 15:20:00,124.16,124.16,123.88,123.94,144024.0,116.4363,116.4363,116.1737,116.2299,144024.0
2018-05-02 15:25:00,123.96,124.1,123.92,124.0,32097.0,116.2487,116.38,116.2112,116.2862,32097.0
2018-05-02 15:30:00,123.99,123.99,123.58,123.67,84624.0,116.2768,116.2768,115.8923,115.9767,84624.0
2018-05-02 15:35:00,123.67,123.8,123.58,123.8,49632.0,115.9767,116.0986,115.8923,116.0986,49632.0
2018-05-02 15:40:00,123.82,123.92,123.75,123.76,31542.0,116.1174,116.2112,116.0518,116.0611,31542.0
2018-05-02 15:45:00,123.77,123.82,123.65,123.75,47652.0,116.0705,116.1174,115.958,116.0518,47652.0
2018-05-02 15:50:00,123.72,123.84,123.69,123.82,75204.0,116.0236,116.1362,115.9955,116.1174,75204.0
2018-05-02 15:55:00,123.84,124.02,123.78,123.8,163995.0,116.1362,116.305,116.0799,116.0986,163995.0
2018-05-03 09:30:00,123.62,124.21,123.33,123.72,31110.0,115.9298,116.4831,115.6579,116.0236,31110.0
2018-05-03 09:35:00,123.59,123.92,123.47,123.77,34704.0,115.9017,116.2112,115.7892,116.0705,34704.0
2018-05-03 09:40:00,123.76,123.9,123.6,123.88,59898.0,116.0611,116.1924,115.9111,116.1737,59898.0
2018-05-03 09:45:00,123.83,124.11,123.83,123.98,15621.0,116.1268,116.3894,116.1268,116.2674,15621.0
2018-05-03 09:50:00,124.05,124.17,124.02,124.02,7506.0,116.3331,116.4456,116.305,116.305,7506.0
2018-05-03 09:55:00,124.1,124.24,124.08,124.13,9420.0,116.38,116.5113,116.3612,116.4081,9420.0
2018-05-03 10:00:00,124.03,124.08,123.9,124.01,35790.0,116.3143,116.3612,116.1924,116.2956,35790.0
2018-05-03 10:05:00,123.95,124.07,123.83,124.0,48672.0,116.2393,116.3518,116.1268,116.2862,48672.0
2018-05-03 10:10:00,123.96,124.18,123.9,124.14,30786.0,116.2487,116.455,116.1924,116.4175,30786.0
2018-05-03 10:15:00,124.13,124.23,123.98,124.06,11742.0,116.4081,116.5019,116.2674,116.3425,11742.0
2018-05-03 10:20:00,124.03,124.03,122.91,122.92,70761.0,116.3143,116.3143,115.264,115.2734,70761.0
2018-05-03 10:25:00,123.03,123.2,122.76,123.11,15279.0,115.3765,115.536,115.1233,115.4516,15279.0
2018-05-03 10:30:00,123.12,123.12,122.8,122.95,41442.0,115.4609,115.4609,115.1609,115.3015,41442.0
2018-05-03 10:35:00,122.88,122.97,122.59,122.59,57195.0,115.2359,115.3203,114.9639,114.9639,57195.0
2018-05-03 10:40:00,122.48,122.79,122.28,122.74,14880.0,114.8608,115.1515,114.6732,115.1046,14880.0
2018-05-03 10:45:00,122.91,122.97,122.66,122.66,44832.0,115.264,115.3203,115.0296,115.0296,44832.0
2018-05-03 10:50:00,122.59,122.67,122.35,122.58,15147.0,114.9639,115.0389,114.7388,114.9545,15147.0
2018-05-03 10:55:00,122.47,122.56,122.26,122.37,7800.0,114.8514,114.9358,114.6544,114.7576,7800.0
2018-05-03 11:00:00,122.42,122.46,122.18,122.28,7800.0,114.8045,114.842,114.5794,114.6732,7800.0
2018-05-03 11:05:00,122.27,122.49,122.22,122.49,10305.0,114.6638,114.8701,114.6169,114.8701,10305.0
2018-05-03 11:10:00,122.43,122.91,122.43,122.67,9390.0,114.8139,115.264,114.8139,115.0389,9390.0
2018-05-03 11:15:00,122.7,122.86,122.69,122.85,8289.0,115.0671,115.2171,115.0577,115.2077,8289.0
2018-05-03 11:20:00,122.83,122.85,122.66,122.68,13050.0,115.189,115.2077,115.0296,115.0483,13050.0
2018-05-03 11:25:00,122.82,122.82,122.45,122.45,10035.0,115.1796,115.1796,114.8326,114.8326,10035.0
2018-05-03 11:30:00,122.47,122.53,122.02,122.29,18351.0,114.8514,114.9077,114.4294,114.6826,18351.0
2018-05-03 11:35:00,122.33,122.33,122.05,122.05,5700.0,114.7201,114.7201,114.4575,114.4575,5700.0
2018-05-03 11:40:00,122.05,122.28,121.89,122.28,17400.0,114.4575,114.6732,114.3075,114.6732,17400.0
2018-05-03 11:45:00,122.28,122.63,122.24,122.63,8100.0,114.6732,115.0014,114.6357,115.0014,8100.0
2018-05-03 11:50:00,122.59,122.8,122.59,122.8,4611.0,114.9639,115.1609,114.9639,115.1609,4611.0
2018-05-03 11:55:00,122.8,122.98,122.73,122.81,7251.0,115.1609,115.3297,115.0952,115.1702,7251.0
2018-05-03 12:00:00,122.87,122.94,122.78,122.81,10800.0,115.2265,115.2921,115.1421,115.1702,10800.0
2018-05-03 12:05:00,122.89,123.06,122.89,123.04,7800.0,115.2453,115.4047,115.2453,115.3859,7800.0
2018-05-03 12:10:00,122.99,122.99,122.82,122.98,21450.0,115.339,115.339,115.1796,115.3297,21450.0
2018-05-03 12:15:00,122.94,122.94,122.74,122.78,32400.0,115.2921,115.2921,115.1046,115.1421,32400.0
2018-05-03 12:20:00,122.83,123.05,122.77,122.82,12495.0,115.189,115.3953,115.1327,115.1796,12495.0
2018-05-03 12:25:00,122.85,122.9,122.78,122.83,11130.0,115.2077,115.2546,115.1421,115.189,11130.0
2018-05-03 12:30:00,122.8,123.19,122.76,123.19,12546.0,115.1609,115.5266,115.1233,115.5266,12546.0
2018-05-03 12:35:00,123.12,123.42,123.05,123.34,13629.0,115.4609,115.7423,115.3953,115.6673,13629.0
2018-05-03 12:40:00,123.45,123.59,123.36,123.51,4800.0,115.7704,115.9017,115.686,115.8267,4800.0
2018-05-03 12:45:00,123.49,123.61,123.47,123.56,8085.0,115.8079,115.9205,115.7892,115.8736,8085.0
2018-05-03 12:50:00,123.51,123.84,123.49,123.76,24348.0,115.8267,116.1362,115.8079,116.0611,24348.0
2018-05-03 12:55:00,123.83,124.06,123.74,124.04,9600.0,116.1268,116.3425,116.0424,116.3237,9600.0
2018-05-03 13:00:00,123.98,123.99,123.63,123.71,22806.0,116.2674,116.2768,115.9392,116.0142,22806.0
2018-05-03 13:05:00,123.63,123.7,123.3,123.3,8400.0,115.9392,116.0049,115.6297,115.6297,8400.0
2018-05-03 13:10:00,123.23,123.35,123.11,123.27,8844.0,115.5641,115.6766,115.4516,115.6016,8844.0
2018-05-03 13:15:00,123.34,123.62,123.3,123.42,6000.0,115.6673,115.9298,115.6297,115.7423,6000.0
2018-05-03 13:20:00,123.52,123.62,123.36,123.36,3753.0,115.8361,115.9298,115.686,115.686,3753.0
2018-05-03 13:25:00,123.26,123.4,123.15,123.25,4866.0,115.5922,115.7235,115.4891,115.5829,4866.0
2018-05-03 13:30:00,123.25,123.52,123.22,123.52,7500.0,115.5829,115.8361,115.5547,115.8361,7500.0
2018-05-03 13:35:00,123.57,123.66,123.48,123.48,3336.0,115.883,115.9674,115.7986,115.7986,3336.0
2018-05-03 13:40:00,123.62,123.77,123.55,123.69,50940.0,115.9298,116.0705,115.8642,115.9955,50940.0
2018-05-03 13:45:00,123.7,123.7,123.39,123.43,7302.0,116.0049,116.0049,115.7142,115.7517,7302.0
2018-05-03 13:50:00,123.38,123.45,123.31,123.37,7482.0,115.7048,115.7704,115.6391,115.6954,7482.0
2018-05-03 13:55:00,123.43,123.47,123.24,123.24,5532.0,115.7517,115.7892,115.5735,115.5735,5532.0
2018-05-03 14:00:00,123.24,123.34,123.22,123.23,6897.0,115.5735,115.6673,115.5547,115.5641,6897.0
2018-05-03 14:05:00,123.2,123.36,123.18,123.36,7500.0,115.536,115.686,115.5172,115.686,7500.0
2018-05-03 14:10:00,123.28,123.45,123.25,123.39,17436.0,115.611,115.7704,115.5829,115.7142,17436.0
2018-05-03 14:15:00,123.38,123.47,123.31,123.41,10500.0,115.7048,115.7892,115.6391,115.7329,10500.0
2018-05-03 14:20:00,123.39,123.43,123.29,123.31,19608.0,115.7142,115.7517,115.6204,115.6391,19608.0
2018-05-03 14:25:00,123.29,123.33,123.18,123.23,19830.0,115.6204,115.6579,115.5172,115.5641,19830.0
2018-05-03 14:30:00,123.28,123.73,123.27,123.59,33396.0,115.611,116.033,115.6016,115.9017,33396.0
2018-05-03 14:35:00,123.59,123.9,123.46,123.79,19245.0,115.9017,116.1924,115.7798,116.0893,19245.0
2018-05-03 14:40:00,123.75,124.12,123.74,123.96,37965.0,116.0518,116.3987,116.0424,116.2487,37965.0
2018-05-03 14:45:00,123.97,124.08,123.84,123.84,16200.0,116.2581,116.3612,116.1362,116.1362,16200.0
2018-05-03 14:50:00,123.81,123.83,123.7,123.75,13515.0,116.108,116.1268,116.0049,116.0518,13515.0
2018-05-03 14:55:00,123.79,123.84,123.69,123.78,28341.0,116.0893,116.1362,115.9955,116.0799,28341.0
2018-05-03 15:00:00,123.79,123.94,123.57,123.71,37977.0,116.0893,116.2299,115.883,116.0142,37977.0
2018-05-03 15:05:00,123.7,123.88,123.57,123.66,14547.0,116.0049,116.1737,115.883,115.9674,14547.0
2018-05-03 15:10:00,123.6,123.75,123.6,123.68,8580.0,115.9111,116.0518,115.9111,115.9861,8580.0
2018-05-03 15:15:00,123.69,123.82,123.69,123.72,8700.0,115.9955,116.1174,115.9955,116.0236,8700.0
2018-05-03 15:20:00,123.76,123.78,123.64,123.74,12567.0,116.0611,116.0799,115.9486,116.0424,12567.0
2018-05-03 15:25:00,123.71,123.71,123.56,123.58,8700.0,116.0142,116.0142,115.8736,115.8923,8700.0
2018-05-03 15:30:00,123.66,123.72,123.49,123.49,11346.0,115.9674,116.0236,115.8079,115.8079,11346.0
2018-05-03 15:35:00,123.56,123.56,123.33,123.34,7581.0,115.8736,115.8736,115.6579,115.6673,7581.0
2018-05-03 15:40:00,123.31,123.35,123.21,123.21,11982.0,115.6391,115.6766,115.5453,115.5453,11982.0
2018-05-03 15:45:00,123.2,123.4,123.2,123.29,35502.0,115.536,115.7235,115.536,115.6204,35502.0
2018-05-03 15:50:00,123.25,123.4,123.22,123.36,19764.0,115.5829,115.7235,115.5547,115.686,19764.0
2018-05-03 15:55:00,123.39,123.53,123.27,123.43,82149.0,115.7142,115.8454,115.6016,115.7517,82149.0
2018-05-04 09:30:00,123.07,123.07,122.66,122.87,24183.0,115.4141,115.4141,115.0296,115.2265,24183.0
2018-05-04 09:35:00,122.96,123.92,122.96,123.76,15900.0,115.3109,116.2112,115.3109,116.0611,15900.0
2018-05-04 09:40:00,123.37,123.61,123.37,123.61,600.0,115.6954,115.9205,115.6954,115.9205,600.0
2018-05-04 09:45:00,123.61,124.02,123.61,123.73,22968.0,115.9205,116.305,115.9205,116.033,22968.0
2018-05-04 09:50:00,123.7,123.76,123.39,123.59,23172.0,116.0049,116.0611,115.7142,115.9017,23172.0
2018-05-04 09:55:00,123.59,123.59,123.28,123.49,14142.0,115.9017,115.9017,115.611,115.8079,14142.0
2018-05-04 10:00:00,123.46,123.62,123.32,123.62,17400.0,115.7798,115.9298,115.6485,115.9298,17400.0
2018-05-04 10:05:00,123.67,124.12,123.64,124.12,22284.0,115.9767,116.3987,115.9486,116.3987,22284.0
2018-05-04 10:10:00,124.1,124.12,124.0,124.01,3648.0,116.38,116.3987,116.2862,116.2956,3648.0
2018-05-04 10:15:00,123.99,124.04,123.87,123.87,15936.0,116.2768,116.3237,116.1643,116.1643,15936.0
2018-05-04 10:20:00,123.87,124.38,123.87,124.38,6300.0,116.1643,116.6426,116.1643,116.6426,6300.0
2018-05-04 10:25:00,124.26,124.55,124.26,124.36,23904.0,116.53,116.802,116.53,116.6238,23904.0
2018-05-04 10:30:00,124.47,124.83,124.46,124.8,22248.0,116.727,117.0646,116.7176,117.0364,22248.0
2018-05-04 10:35:00,124.75,124.88,124.65,124.85,28485.0,116.9895,117.1115,116.8958,117.0833,28485.0
2018-05-04 10:40:00,124.81,124.96,124.67,124.93,14175.0,117.0458,117.1865,116.9145,117.1584,14175.0
2018-05-04 10:45:00,124.99,124.99,124.69,124.71,2700.0,117.2146,117.2146,116.9333,116.952,2700.0
2018-05-04 10:50:00,124.84,125.15,124.84,125.15,16086.0,117.0739,117.3647,117.0739,117.3647,16086.0
2018-05-04 10:55:00,125.07,125.38,125.07,125.1,16941.0,117.2896,117.5804,117.2896,117.3178,16941.0
2018-05-04 11:00:00,125.17,125.3,125.1,125.22,19800.0,117.3834,117.5053,117.3178,117.4303,19800.0
2018-05-04 11:05:00,125.22,125.45,125.21,125.45,17472.0,117.4303,117.646,117.4209,117.646,17472.0
2018-05-04 11:10:00,125.49,125.49,125.16,125.16,7800.0,117.6835,117.6835,117.374,117.374,7800.0
2018-05-04 11:15:00,125.12,125.31,125.11,125.28,6375.0,117.3365,117.5147,117.3272,117.4866,6375.0
2018-05-04 11:20:00,125.27,125.64,125.27,125.5,14757.0,117.4772,117.8242,117.4772,117.6929,14757.0
2018-05-04 11:25:00,125.55,126.08,125.55,125.83,66729.0,117.7398,118.2368,117.7398,118.0024,66729.0
2018-05-04 11:30:00,125.87,126.08,125.84,125.97,42195.0,118.0399,118.2368,118.0117,118.1337,42195.0
2018-05-04 11:35:00,125.99,125.99,125.65,125.68,48666.0,118.1524,118.1524,117.8336,117.8617,48666.0
2018-05-04 11:40:00,125.68,125.81,125.68,125.81,13410.0,117.8617,117.9836,117.8617,117.9836,13410.0
2018-05-04 11:45:00,125.75,125.9,125.74,125.75,14733.0,117.9273,118.068,117.918,117.9273,14733.0
2018-05-04 11:50:00,125.8,125.8,125.72,125.73,1800.0,117.9742,117.9742,117.8992,117.9086,1800.0
2018-05-04 11:55:00,125.73,125.97,125.7,125.93,13263.0,117.9086,118.1337,117.8805,118.0961,13263.0
2018-05-04 12:00:00,125.86,125.88,125.71,125.72,3000.0,118.0305,118.0493,117.8898,117.8992,3000.0
2018-05-04 12:05:00,125.84,125.86,125.75,125.82,12900.0,118.0117,118.0305,117.9273,117.993,12900.0
2018-05-04 12:10:00,125.77,125.83,125.71,125.83,6300.0,117.9461,118.0024,117.8898,118.0024,6300.0
2018-05-04 12:15:00,125.82,125.85,125.65,125.78,14412.0,117.993,118.0211,117.8336,117.9555,14412.0
2018-05-04 12:20:00,125.83,125.95,125.78,125.81,6582.0,118.0024,118.1149,117.9555,117.9836,6582.0
2018-05-04 12:25:00,125.77,125.97,125.68,125.84,9918.0,117.9461,118.1337,117.8617,118.0117,9918.0
2018-05-04 12:30:00,125.86,125.88,125.82,125.85,3600.0,118.0305,118.0493,117.993,118.0211,3600.0
2018-05-04 12:35:00,125.84,125.97,125.84,125.93,8103.0,118.0117,118.1337,118.0117,118.0961,8103.0
2018-05-04 12:40:00,125.86,125.97,125.85,125.91,6300.0,118.0305,118.1337,118.0211,118.0774,6300.0
2018-05-04 12:45:00,125.85,125.85,125.66,125.72,6657.0,118.0211,118.0211,117.8429,117.8992,6657.0
2018-05-04 12:50:00,125.78,125.9,125.73,125.84,10695.0,117.9555,118.068,117.9086,118.0117,10695.0
2018-05-04 12:55:00,125.89,125.97,125.88,125.96,2934.0,118.0586,118.1337,118.0493,118.1243,2934.0
2018-05-04 13:00:00,126.0,126.0,125.87,125.9,7923.0,118.1618,118.1618,118.0399,118.068,7923.0
2018-05-04 13:05:00,125.83,126.06,125.82,125.98,19161.0,118.0024,118.2181,117.993,118.143,19161.0
2018-05-04 13:10:00,126.01,126.12,125.91,126.01,11802.0,118.1712,118.2743,118.0774,118.1712,11802.0
2018-05-04 13:15:00,126.01,126.07,126.01,126.07,6000.0,118.1712,118.2274,118.1712,118.2274,6000.0
2018-05-04 13:20:00,126.07,126.15,126.07,126.11,8403.0,118.2274,118.3025,118.2274,118.2649,8403.0
2018-05-04 13:25:00,126.12,126.16,125.95,126.0,38862.0,118.2743,118.3118,118.1149,118.1618,38862.0
2018-05-04 13:30:00,125.99,126.09,125.96,125.96,13050.0,118.1524,118.2462,118.1243,118.1243,13050.0
2018-05-04 13:35:00,126.02,126.09,126.0,126.08,10200.0,118.1805,118.2462,118.1618,118.2368,10200.0
2018-05-04 13:40:00,126.08,126.1,125.99,126.09,8700.0,118.2368,118.2556,118.1524,118.2462,8700.0
2018-05-04 13:45:00,126.1,126.11,126.04,126.1,10224.0,118.2556,118.2649,118.1993,118.2556,10224.0
2018-05-04 13:50:00,126.13,126.2,126.1,126.19,7431.0,118.2837,118.3493,118.2556,118.34,7431.0
2018-05-04 13:55:00,126.13,126.28,126.09,126.28,6759.0,118.2837,118.4244,118.2462,118.4244,6759.0
2018-05-04 14:00:00,126.21,126.5,126.18,126.41,28854.0,118.3587,118.6307,118.3306,118.5463,28854.0
2018-05-04 14:05:00,126.39,126.56,126.37,126.5,33744.0,118.5275,118.687,118.5088,118.6307,33744.0
2018-05-04 14:10:00,126.51,126.56,126.42,126.49,7374.0,118.6401,118.687,118.5557,118.6213,7374.0
2018-05-04 14:15:00,126.49,126.49,126.39,126.39,4800.0,118.6213,118.6213,118.5275,118.5275,4800.0
2018-05-04 14:20:00,126.38,126.66,126.38,126.66,18342.0,118.5181,118.7807,118.5181,118.7807,18342.0
2018-05-04 14:25:00,126.66,126.89,126.66,126.87,27759.0,118.7807,118.9964,118.7807,118.9777,27759.0
2018-05-04 14:30:00,126.9,126.96,126.79,126.86,21342.0,119.0058,119.0621,118.9026,118.9683,21342.0
2018-05-04 14:35:00,126.86,126.91,126.84,126.9,4800.0,118.9683,119.0152,118.9495,119.0058,4800.0
2018-05-04 14:40:00,126.88,127.01,126.87,126.95,12156.0,118.987,119.109,118.9777,119.0527,12156.0
2018-05-04 14:45:00,127.0,127.06,126.91,126.95,8154.0,119.0996,119.1558,119.0152,119.0527,8154.0
2018-05-04 14:50:00,126.91,126.95,126.79,126.79,14619.0,119.0152,119.0527,118.9026,118.9026,14619.0
2018-05-04 14:55:00,126.77,126.79,126.56,126.61,14106.0,118.8839,118.9026,118.687,118.7338,14106.0
2018-05-04 15:00:00,126.6,126.8,126.6,126.8,11799.0,118.7245,118.912,118.7245,118.912,11799.0
2018-05-04 15:05:00,126.76,126.76,126.52,126.68,15039.0,118.8745,118.8745,118.6494,118.7995,15039.0
2018-05-04 15:10:00,126.66,126.67,126.52,126.59,9981.0,118.7807,118.7901,118.6494,118.7151,9981.0
2018-05-04 15:15:00,126.55,126.56,126.44,126.51,14085.0,118.6776,118.687,118.5744,118.6401,14085.0
2018-05-04 15:20:00,126.53,126.53,126.15,126.29,35400.0,118.6588,118.6588,118.3025,118.4337,35400.0
2018-05-04 15:25:00,126.29,126.38,126.26,126.37,7800.0,118.4337,118.5181,118.4056,118.5088,7800.0
2018-05-04 15:30:00,126.43,126.43,126.32,126.42,8325.0,118.565,118.565,118.4619,118.5557,8325.0
2018-05-04 15:35:00,126.42,126.43,126.24,126.25,18972.0,118.5557,118.565,118.3869,118.3962,18972.0
2018-05-04 15:40:00,126.24,126.32,126.15,126.25,20304.0,118.3869,118.4619,118.3025,118.3962,20304.0
2018-05-04 15:45:00,126.25,126.29,125.98,126.03,33339.0,118.3962,118.4337,118.143,118.1899,33339.0
2018-05-04 15:50:00,126.05,126.05,125.7,125.73,69591.0,118.2087,118.2087,117.8805,117.9086,69591.0
2018-05-04 15:55:00,125.75,125.89,125.64,125.84,102135.0,117.9273,118.0586,117.8242,118.0117,102135.0
2018-05-07 09:30:00,125.92,126.15,125.6,125.75,33480.0,118.0868,118.3025,117.7867,117.9273,33480.0
2018-05-07 09:35:00,125.54,126.18,125.54,126.18,13080.0,117.7304,118.3306,117.7304,118.3306,13080.0
2018-05-07 09:40:00,126.18,126.65,126.18,126.52,36639.0,118.3306,118.7714,118.3306,118.6494,36639.0
2018-05-07 09:45:00,126.58,126.67,126.43,126.46,48732.0,118.7057,118.7901,118.565,118.5932,48732.0
2018-05-07 09:50:00,126.37,126.66,126.25,126.54,28137.0,118.5088,118.7807,118.3962,118.6682,28137.0
2018-05-07 09:55:00,126.58,126.68,126.49,126.52,4392.0,118.7057,118.7995,118.6213,118.6494,4392.0
2018-05-07 10:00:00,126.46,126.6,126.43,126.44,4512.0,118.5932,118.7245,118.565,118.5744,4512.0
2018-05-07 10:05:00,126.42,126.45,126.24,126.28,19560.0,118.5557,118.5838,118.3869,118.4244,19560.0
2018-05-07 10:10:00,126.28,126.31,125.88,125.98,16506.0,118.4244,118.4525,118.0493,118.143,16506.0
2018-05-07 10:15:00,126.01,126.01,125.75,125.75,5100.0,118.1712,118.1712,117.9273,117.9273,5100.0
2018-05-07 10:20:00,125.71,125.84,125.65,125.74,6003.0,117.8898,118.0117,117.8336,117.918,6003.0
2018-05-07 10:25:00,125.84,125.9,125.71,125.9,7830.0,118.0117,118.068,117.8898,118.068,7830.0
2018-05-07 10:30:00,125.97,126.09,125.91,125.98,4800.0,118.1337,118.2462,118.0774,118.143,4800.0
2018-05-07 10:35:00,125.94,125.94,125.6,125.6,8100.0,118.1055,118.1055,117.7867,117.7867,8100.0
2018-05-07 10:40:00,125.72,125.72,125.33,125.41,16371.0,117.8992,117.8992,117.5335,117.6085,16371.0
2018-05-07 10:45:00,125.39,125.68,125.37,125.64,9903.0,117.5897,117.8617,117.571,117.8242,9903.0
2018-05-07 10:50:00,125.7,125.8,125.47,125.67,12600.0,117.8805,117.9742,117.6648,117.8523,12600.0
2018-05-07 10:55:00,125.67,125.67,125.63,125.63,1200.0,117.8523,117.8523,117.8148,117.8148,1200.0
2018-05-07 11:00:00,125.7,125.83,125.7,125.83,11526.0,117.8805,118.0024,117.8805,118.0024,11526.0
2018-05-07 11:05:00,125.83,125.9,125.67,125.87,4200.0,118.0024,118.068,117.8523,118.0399,4200.0
2018-05-07 11:10:00,125.9,125.94,125.82,125.82,6690.0,118.068,118.1055,117.993,117.993,6690.0
2018-05-07 11:15:00,125.84,125.99,125.77,125.92,36600.0,118.0117,118.1524,117.9461,118.0868,36600.0
2018-05-07 11:20:00,125.92,126.01,125.82,126.01,4200.0,118.0868,118.1712,117.993,118.1712,4200.0
2018-05-07 11:25:00,125.95,125.97,125.78,125.78,8247.0,118.1149,118.1337,117.9555,117.9555,8247.0
2018-05-07 11:30:00,125.78,126.0,125.77,125.79,9300.0,117.9555,118.1618,117.9461,117.9649,9300.0
2018-05-07 11:35:00,125.82,126.04,125.68,125.79,15123.0,117.993,118.1993,117.8617,117.9649,15123.0
2018-05-07 11:40:00,125.81,125.83,125.7,125.7,5430.0,117.9836,118.0024,117.8805,117.8805,5430.0
2018-05-07 11:45:00,125.77,125.77,125.66,125.66,2700.0,117.9461,117.9461,117.8429,117.8429,2700.0
2018-05-07 11:50:00,125.66,125.72,125.6,125.66,6600.0,117.8429,117.8992,117.7867,117.8429,6600.0
2018-05-07 11:55:00,125.72,125.83,125.69,125.83,6870.0,117.8992,118.0024,117.8711,118.0024,6870.0
2018-05-07 12:00:00,125.78,125.86,125.73,125.8,11997.0,117.9555,118.0305,117.9086,117.9742,11997.0
2018-05-07 12:05:00,125.71,125.72,125.61,125.72,7962.0,117.8898,117.8992,117.796,117.8992,7962.0
2018-05-07 12:10:00,125.72,125.79,125.72,125.74,2100.0,117.8992,117.9649,117.8992,117.918,2100.0
2018-05-07 12:15:00,125.69,125.74,125.67,125.67,2700.0,117.8711,117.918,117.8523,117.8523,2700.0
2018-05-07 12:20:00,125.74,125.77,125.44,125.64,6351.0,117.918,117.9461,117.6366,117.8242,6351.0
2018-05-07 12:25:00,125.64,125.69,125.6,125.69,3072.0,117.8242,117.8711,117.7867,117.8711,3072.0
2018-05-07 12:30:00,125.61,125.77,125.61,125.7,2436.0,117.796,117.9461,117.796,117.8805,2436.0
2018-05-07 12:35:00,125.76,125.78,125.7,125.72,2400.0,117.9367,117.9555,117.8805,117.8992,2400.0
2018-05-07 12:40:00,125.79,125.79,125.62,125.71,10071.0,117.9649,117.9649,117.8054,117.8898,10071.0
2018-05-07 12:45:00,125.68,125.68,125.53,125.59,2709.0,117.8617,117.8617,117.721,117.7773,2709.0
2018-05-07 12:50:00,125.63,125.67,125.48,125.67,6603.0,117.8148,117.8523,117.6741,117.8523,6603.0
2018-05-07 12:55:00,125.71,125.79,125.66,125.79,6000.0,117.8898,117.9649,117.8429,117.9649,6000.0
2018-05-07 13:00:00,125.74,125.83,125.66,125.71,8634.0,117.918,118.0024,117.8429,117.8898,8634.0
2018-05-07 13:05:00,125.71,125.71,125.42,125.58,17052.0,117.8898,117.8898,117.6179,117.7679,17052.0
2018-05-07 13:10:00,125.57,125.68,125.55,125.68,8739.0,117.7585,117.8617,117.7398,117.8617,8739.0
2018-05-07 13:15:00,125.67,125.71,125.52,125.6,5157.0,117.8523,117.8898,117.7116,117.7867,5157.0
2018-05-07 13:20:00,125.65,125.65,125.51,125.55,5802.0,117.8336,117.8336,117.7023,117.7398,5802.0
2018-05-07 13:25:00,125.61,125.61,125.54,125.57,2109.0,117.796,117.796,117.7304,117.7585,2109.0
2018-05-07 13:30:00,125.6,125.76,125.58,125.76,6996.0,117.7867,117.9367,117.7679,117.9367,6996.0
2018-05-07 13:35:00,125.73,125.76,125.6,125.65,4767.0,117.9086,117.9367,117.7867,117.8336,4767.0
2018-05-07 13:40:00,125.65,125.87,125.62,125.82,13500.0,117.8336,118.0399,117.8054,117.993,13500.0
2018-05-07 13:45:00,125.8,125.88,125.74,125.8,8172.0,117.9742,118.0493,117.918,117.9742,8172.0
2018-05-07 13:50:00,125.78,125.88,125.74,125.8,4620.0,117.9555,118.0493,117.918,117.9742,4620.0
2018-05-07 13:55:00,125.82,125.83,125.71,125.72,5400.0,117.993,118.0024,117.8898,117.8992,5400.0
2018-05-07 14:00:00,125.71,125.79,125.71,125.76,7521.0,117.8898,117.9649,117.8898,117.9367,7521.0
2018-05-07 14:05:00,125.79,125.86,125.79,125.83,6372.0,117.9649,118.0305,117.9649,118.0024,6372.0
2018-05-07 14:10:00,125.86,125.88,125.83,125.83,9444.0,118.0305,118.0493,118.0024,118.0024,9444.0
2018-05-07 14:15:00,125.83,125.91,125.81,125.88,4500.0,118.0024,118.0774,117.9836,118.0493,4500.0
2018-05-07 14:20:00,125.88,125.96,125.87,125.96,5400.0,118.0493,118.1243,118.0399,118.1243,5400.0
2018-05-07 14:25:00,125.92,125.95,125.88,125.88,4905.0,118.0868,118.1149,118.0493,118.0493,4905.0
2018-05-07 14:30:00,125.88,126.02,125.83,126.02,14481.0,118.0493,118.1805,118.0024,118.1805,14481.0
2018-05-07 14:35:00,126.05,126.05,125.8,125.8,11952.0,118.2087,118.2087,117.9742,117.9742,11952.0
2018-05-07 14:40:00,125.77,125.8,125.52,125.52,6204.0,117.9461,117.9742,117.7116,117.7116,6204.0
2018-05-07 14:45:00,125.52,125.68,125.52,125.61,34623.0,117.7116,117.8617,117.7116,117.796,34623.0
2018-05-07 14:50:00,125.56,125.58,125.45,125.47,8697.0,117.7492,117.7679,117.646,117.6648,8697.0
2018-05-07 14:55:00,125.51,125.57,125.41,125.48,6900.0,117.7023,117.7585,117.6085,117.6741,6900.0
2018-05-07 15:00:00,125.41,125.52,125.39,125.48,7428.0,117.6085,117.7116,117.5897,117.6741,7428.0
2018-05-07 15:05:00,125.5,125.54,125.44,125.54,5151.0,117.6929,117.7304,117.6366,117.7304,5151.0
2018-05-07 15:10:00,125.54,125.57,125.17,125.17,16815.0,117.7304,117.7585,117.3834,117.3834,16815.0
2018-05-07 15:15:00,125.26,125.41,125.15,125.35,12057.0,117.4678,117.6085,117.3647,117.5522,12057.0
2018-05-07 15:20:00,125.34,125.38,125.23,125.33,27363.0,117.5428,117.5804,117.4397,117.5335,27363.0
2018-05-07 15:25:00,125.37,125.54,125.31,125.48,24045.0,117.571,117.7304,117.5147,117.6741,24045.0
2018-05-07 15:30:00,125.49,125.71,125.45,125.71,26661.0,117.6835,117.8898,117.646,117.8898,26661.0
2018-05-07 15:35:00,125.72,125.85,125.68,125.85,19515.0,117.8992,118.0211,117.8617,118.0211,19515.0
2018-05-07 15:40:00,125.78,125.93,125.74,125.92,27930.0,117.9555,118.0961,117.918,118.0868,27930.0
2018-05-07 15:45:00,125.81,125.92,125.78,125.89,17229.0,117.9836,118.0868,117.9555,118.0586,17229.0
2018-05-07 15:50:00,125.87,125.98,125.75,125.98,58392.0,118.0399,118.143,117.9273,118.143,58392.0
2018-05-07 15:55:00,125.98,126.34,125.95,126.21,197445.0,118.143,118.4806,118.1149,118.3587,197445.0
2018-05-08 09:30:00,125.65,125.83,125.51,125.83,19740.0,117.8336,118.0024,117.7023,118.0024,19740.0
2018-05-08 09:35:00,125.94,126.09,125.87,126.09,3075.0,118.1055,118.2462,118.0399,118.2462,3075.0
2018-05-08 09:40:00,126.14,126.56,126.13,126.56,11103.0,118.2931,118.687,118.2837,118.687,11103.0
2018-05-08 09:45:00,126.45,126.56,126.27,126.48,30048.0,118.5838,118.687,118.415,118.6119,30048.0
2018-05-08 09:50:00,126.52,126.58,126.46,126.54,9165.0,118.6494,118.7057,118.5932,118.6682,9165.0
2018-05-08 09:55:00,126.55,126.55,126.55,126.55,465.0,118.6776,118.6776,118.6776,118.6776,465.0
2018-05-08 10:00:00,126.64,126.72,126.53,126.68,20880.0,118.762,118.837,118.6588,118.7995,20880.0
2018-05-08 10:05:00,126.68,126.91,126.6,126.83,45270.0,118.7995,119.0152,118.7245,118.9402,45270.0
2018-05-08 10:10:00,126.82,127.01,126.69,126.7,46620.0,118.9308,119.109,118.8089,118.8182,46620.0
2018-05-08 10:15:00,126.67,126.91,126.46,126.91,17100.0,118.7901,119.0152,118.5932,119.0152,17100.0
2018-05-08 10:20:00,126.87,126.88,126.64,126.76,18600.0,118.9777,118.987,118.762,118.8745,18600.0
2018-05-08 10:25:00,126.87,127.06,126.87,127.06,3000.0,118.9777,119.1558,118.9777,119.1558,3000.0
2018-05-08 10:30:00,127.03,127.11,126.95,126.99,6900.0,119.1277,119.2027,119.0527,119.0902,6900.0
2018-05-08 10:35:00,127.05,127.13,127.0,127.0,8502.0,119.1465,119.2215,119.0996,119.0996,8502.0
2018-05-08 10:40:00,127.05,127.07,126.97,126.97,1683.0,119.1465,119.1652,119.0714,119.0714,1683.0
2018-05-08 10:45:00,126.97,127.1,126.96,127.1,16941.0,119.0714,119.1934,119.0621,119.1934,16941.0
2018-05-08 10:50:00,127.09,127.3,127.08,127.3,9897.0,119.184,119.3809,119.1746,119.3809,9897.0
2018-05-08 10:55:00,127.31,127.44,127.26,127.26,9900.0,119.3903,119.5122,119.3434,119.3434,9900.0
2018-05-08 11:00:00,127.1,127.22,127.08,127.19,7500.0,119.1934,119.3059,119.1746,119.2778,7500.0
2018-05-08 11:05:00,127.19,127.2,126.99,127.07,12507.0,119.2778,119.2871,119.0902,119.1652,12507.0
2018-05-08 11:10:00,126.96,127.28,126.96,127.07,7188.0,119.0621,119.3622,119.0621,119.1652,7188.0
2018-05-08 11:15:00,127.17,127.37,127.17,127.18,9618.0,119.259,119.4466,119.259,119.2684,9618.0
2018-05-08 11:20:00,127.26,127.42,127.16,127.17,12141.0,119.3434,119.4935,119.2496,119.259,12141.0
2018-05-08 11:25:00,127.16,127.48,127.16,127.37,12000.0,119.2496,119.5497,119.2496,119.4466,12000.0
2018-05-08 11:30:00,127.31,127.47,127.16,127.46,17649.0,119.3903,119.5403,119.2496,119.531,17649.0
2018-05-08 11:35:00,127.57,127.63,127.17,127.36,12996.0,119.6341,119.6904,119.259,119.4372,12996.0
2018-05-08 11:40:00,127.38,127.42,127.25,127.3,8430.0,119.4559,119.4935,119.334,119.3809,8430.0
2018-05-08 11:45:00,127.42,127.5,127.42,127.5,600.0,119.4935,119.5685,119.4935,119.5685,600.0
2018-05-08 11:50:00,127.42,127.56,127.34,127.43,6711.0,119.4935,119.6247,119.4184,119.5028,6711.0
2018-05-08 11:55:00,127.44,127.44,127.33,127.33,2100.0,119.5122,119.5122,119.4091,119.4091,2100.0
2018-05-08 12:00:00,127.32,127.37,127.08,127.17,6615.0,119.3997,119.4466,119.1746,119.259,6615.0
2018-05-08 12:05:00,127.12,127.12,127.09,127.09,600.0,119.2121,119.2121,119.184,119.184,600.0
2018-05-08 12:10:00,127.1,127.1,126.95,126.95,5100.0,119.1934,119.1934,119.0527,119.0527,5100.0
2018-05-08 12:15:00,126.89,127.01,126.88,126.88,3939.0,118.9964,119.109,118.987,118.987,3939.0
2018-05-08 12:20:00,126.83,126.89,126.68,126.74,14982.0,118.9402,118.9964,118.7995,118.8558,14982.0
2018-05-08 12:25:00,126.71,126.77,126.68,126.68,3735.0,118.8276,118.8839,118.7995,118.7995,3735.0
2018-05-08 12:30:00,126.7,126.71,126.62,126.7,4932.0,118.8182,118.8276,118.7432,118.8182,4932.0
2018-05-08 12:35:00,126.68,126.69,126.57,126.69,2100.0,118.7995,118.8089,118.6963,118.8089,2100.0
2018-05-08 12:40:00,126.68,126.79,126.68,126.76,11109.0,118.7995,118.9026,118.7995,118.8745,11109.0
2018-05-08 12:45:00,126.76,126.76,126.62,126.62,6900.0,118.8745,118.8745,118.7432,118.7432,6900.0
2018-05-08 12:50:00,126.61,126.63,126.44,126.45,11292.0,118.7338,118.7526,118.5744,118.5838,11292.0
2018-05-08 12:55:00,126.41,126.56,126.4,126.5,8274.0,118.5463,118.687,118.5369,118.6307,8274.0
2018-05-08 13:00:00,126.48,126.56,126.45,126.54,6492.0,118.6119,118.687,118.5838,118.6682,6492.0
2018-05-08 13:05:00,126.53,126.53,126.41,126.46,3990.0,118.6588,118.6588,118.5463,118.5932,3990.0
2018-05-08 13:10:00,126.49,126.52,126.38,126.42,9996.0,118.6213,118.6494,118.5181,118.5557,9996.0
2018-05-08 13:15:00,126.37,126.41,126.32,126.41,1200.0,118.5088,118.5463,118.4619,118.5463,1200.0
2018-05-08 13:20:00,126.39,126.44,126.26,126.3,8805.0,118.5275,118.5744,118.4056,118.4431,8805.0
2018-05-08 13:25:00,126.29,126.43,126.29,126.41,3939.0,118.4337,118.565,118.4337,118.5463,3939.0
2018-05-08 13:30:00,126.47,126.47,126.24,126.26,16920.0,118.6026,118.6026,118.3869,118.4056,16920.0
2018-05-08 13:35:00,126.24,126.36,126.24,126.26,6000.0,118.3869,118.4994,118.3869,118.4056,6000.0
2018-05-08 13:40:00,126.23,126.3,126.1,126.14,11550.0,118.3775,118.4431,118.2556,118.2931,11550.0
2018-05-08 13:45:00,126.24,126.47,126.21,126.47,2700.0,118.3869,118.6026,118.3587,118.6026,2700.0
2018-05-08 13:50:00,126.42,126.51,126.4,126.49,5700.0,118.5557,118.6401,118.5369,118.6213,5700.0
2018-05-08 13:55:00,126.44,126.53,126.38,126.38,20256.0,118.5744,118.6588,118.5181,118.5181,20256.0
2018-05-08 14:00:00,126.44,126.65,126.42,126.42,10014.0,118.5744,118.7714,118.5557,118.5557,10014.0
2018-05-08 14:05:00,126.44,126.53,126.44,126.5,10878.0,118.5744,118.6588,118.5744,118.6307,10878.0
2018-05-08 14:10:00,126.47,126.5,126.25,126.27,12300.0,118.6026,118.6307,118.3962,118.415,12300.0
2018-05-08 14:15:00,126.29,126.38,126.26,126.27,8199.0,118.4337,118.5181,118.4056,118.415,8199.0
2018-05-08 14:20:00,126.3,126.51,126.23,126.4,7500.0,118.4431,118.6401,118.3775,118.5369,7500.0
2018-05-08 14:25:00,126.48,126.69,126.32,126.32,13434.0,118.6119,118.8089,118.4619,118.4619,13434.0
2018-05-08 14:30:00,126.41,126.63,126.32,126.44,7437.0,118.5463,118.7526,118.4619,118.5744,7437.0
2018-05-08 14:35:00,126.57,126.57,126.18,126.18,5700.0,118.6963,118.6963,118.3306,118.3306,5700.0
2018-05-08 14:40:00,126.09,126.09,125.86,125.96,9066.0,118.2462,118.2462,118.0305,118.1243,9066.0
2018-05-08 14:45:00,125.96,126.03,125.86,126.03,10659.0,118.1243,118.1899,118.0305,118.1899,10659.0
2018-05-08 14:50:00,126.04,126.28,126.04,126.19,15300.0,118.1993,118.4244,118.1993,118.34,15300.0
2018-05-08 14:55:00,126.19,126.22,125.97,125.97,4500.0,118.34,118.3681,118.1337,118.1337,4500.0
2018-05-08 15:00:00,125.84,126.14,125.81,126.14,8709.0,118.0117,118.2931,117.9836,118.2931,8709.0
2018-05-08 15:05:00,126.19,126.19,125.98,125.98,20622.0,118.34,118.34,118.143,118.143,20622.0
2018-05-08 15:10:00,125.95,126.07,125.95,126.0,25446.0,118.1149,118.2274,118.1149,118.1618,25446.0
2018-05-08 15:15:00,125.96,126.02,125.93,125.96,15486.0,118.1243,118.1805,118.0961,118.1243,15486.0
2018-05-08 15:20:00,126.01,126.03,125.95,125.95,8310.0,118.1712,118.1899,118.1149,118.1149,8310.0
2018-05-08 15:25:00,125.93,126.0,125.93,125.94,10200.0,118.0961,118.1618,118.0961,118.1055,10200.0
2018-05-08 15:30:00,125.97,126.04,125.97,126.01,13305.0,118.1337,118.1993,118.1337,118.1712,13305.0
2018-05-08 15:35:00,126.04,126.07,126.0,126.02,14538.0,118.1993,118.2274,118.1618,118.1805,14538.0
2018-05-08 15:40:00,126.03,126.05,125.96,125.96,18012.0,118.1899,118.2087,118.1243,118.1243,18012.0
2018-05-08 15:45:00,125.91,125.94,125.7,125.85,12522.0,118.0774,118.1055,117.8805,118.0211,12522.0
2018-05-08 15:50:00,125.89,125.98,125.82,125.83,28947.0,118.0586,118.143,117.993,118.0024,28947.0
2018-05-08 15:55:00,125.88,125.99,125.82,125.98,52059.0,118.0493,118.1524,117.993,118.143,52059.0
2018-05-09 09:30:00,126.62,126.77,125.97,126.75,18237.0,118.7432,118.8839,118.1337,118.8651,18237.0
2018-05-09 09:35:00,126.85,127.04,126.32,126.32,9603.0,118.9589,119.1371,118.4619,118.4619,9603.0
2018-05-09 09:40:00,126.35,126.54,126.15,126.21,8082.0,118.49,118.6682,118.3025,118.3587,8082.0
2018-05-09 09:45:00,126.08,126.28,126.01,126.01,14148.0,118.2368,118.4244,118.1712,118.1712,14148.0
2018-05-09 09:50:00,125.97,126.07,125.82,125.92,17706.0,118.1337,118.2274,117.993,118.0868,17706.0
2018-05-09 09:55:00,125.93,125.97,125.86,125.86,9840.0,118.0961,118.1337,118.0305,118.0305,9840.0
2018-05-09 10:00:00,125.87,125.87,125.62,125.63,8895.0,118.0399,118.0399,117.8054,117.8148,8895.0
2018-05-09 10:05:00,125.64,125.71,125.5,125.67,28479.0,117.8242,117.8898,117.6929,117.8523,28479.0
2018-05-09 10:10:00,125.62,125.74,125.59,125.6,22911.0,117.8054,117.918,117.7773,117.7867,22911.0
2018-05-09 10:15:00,125.63,125.64,125.21,125.3,12999.0,117.8148,117.8242,117.4209,117.5053,12999.0
2018-05-09 10:20:00,125.33,125.54,125.3,125.32,27267.0,117.5335,117.7304,117.5053,117.5241,27267.0
2018-05-09 10:25:00,125.39,125.4,125.29,125.32,59703.0,117.5897,117.5991,117.496,117.5241,59703.0
2018-05-09 10:30:00,125.33,125.51,125.32,125.4,24252.0,117.5335,117.7023,117.5241,117.5991,24252.0
2018-05-09 10:35:00,125.36,125.58,125.36,125.51,7056.0,117.5616,117.7679,117.5616,117.7023,7056.0
2018-05-09 10:40:00,125.59,125.71,125.45,125.59,5718.0,117.7773,117.8898,117.646,117.7773,5718.0
2018-05-09 10:45:00,125.54,125.67,125.49,125.67,6696.0,117.7304,117.8523,117.6835,117.8523,6696.0
2018-05-09 10:50:00,125.6,125.88,125.59,125.69,7800.0,117.7867,118.0493,117.7773,117.8711,7800.0
2018-05-09 10:55:00,125.7,125.86,125.63,125.82,41700.0,117.8805,118.0305,117.8148,117.993,41700.0
2018-05-09 11:00:00,125.83,125.84,125.4,125.4,11190.0,118.0024,118.0117,117.5991,117.5991,11190.0
2018-05-09 11:05:00,125.43,125.53,125.37,125.51,26301.0,117.6272,117.721,117.571,117.7023,26301.0
2018-05-09 11:10:00,125.41,125.7,125.31,125.66,32544.0,117.6085,117.8805,117.5147,117.8429,32544.0
2018-05-09 11:15:00,125.68,125.74,125.5,125.73,39495.0,117.8617,117.918,117.6929,117.9086,39495.0
2018-05-09 11:20:00,125.74,125.8,125.55,125.55,8316.0,117.918,117.9742,117.7398,117.7398,8316.0
2018-05-09 11:25:00,125.52,125.63,125.52,125.56,2400.0,117.7116,117.8148,117.7116,117.7492,2400.0
2018-05-09 11:30:00,125.62,125.62,125.5,125.58,9696.0,117.8054,117.8054,117.6929,117.7679,9696.0
2018-05-09 11:35:00,125.52,125.52,125.32,125.32,12255.0,117.7116,117.7116,117.5241,117.5241,12255.0
2018-05-09 11:40:00,125.32,125.46,125.11,125.4,40137.0,117.5241,117.6554,117.3272,117.5991,40137.0
2018-05-09 11:45:00,125.49,125.49,125.15,125.25,5340.0,117.6835,117.6835,117.3647,117.4584,5340.0
2018-05-09 11:50:00,125.27,125.32,125.22,125.28,8571.0,117.4772,117.5241,117.4303,117.4866,8571.0
2018-05-09 11:55:00,125.31,125.43,125.31,125.32,3300.0,117.5147,117.6272,117.5147,117.5241,3300.0
2018-05-09 12:00:00,125.38,125.46,125.34,125.42,2760.0,117.5804,117.6554,117.5428,117.6179,2760.0
2018-05-09 12:05:00,125.44,125.56,125.43,125.5,2181.0,117.6366,117.7492,117.6272,117.6929,2181.0
2018-05-09 12:10:00,125.6,125.63,125.47,125.57,4773.0,117.7867,117.8148,117.6648,117.7585,4773.0
2018-05-09 12:15:00,125.61,125.7,125.61,125.63,1200.0,117.796,117.8805,117.796,117.8148,1200.0
2018-05-09 12:20:00,125.67,125.8,125.63,125.8,4815.0,117.8523,117.9742,117.8148,117.9742,4815.0
2018-05-09 12:25:00,125.88,126.04,125.81,126.04,9816.0,118.0493,118.1993,117.9836,118.1993,9816.0
2018-05-09 12:30:00,126.04,126.28,126.0,126.22,5424.0,118.1993,118.4244,118.1618,118.3681,5424.0
2018-05-09 12:35:00,126.32,126.32,126.07,126.25,10749.0,118.4619,118.4619,118.2274,118.3962,10749.0
2018-05-09 12:40:00,126.18,126.36,126.18,126.25,10035.0,118.3306,118.4994,118.3306,118.3962,10035.0
2018-05-09 12:45:00,126.27,126.61,126.27,126.6,12027.0,118.415,118.7338,118.415,118.7245,12027.0
2018-05-09 12:50:00,126.55,126.67,126.53,126.64,8100.0,118.6776,118.7901,118.6588,118.762,8100.0
2018-05-09 12:55:00,126.66,126.87,126.66,126.81,12042.0,118.7807,118.9777,118.7807,118.9214,12042.0
2018-05-09 13:00:00,126.81,127.04,126.81,126.97,8040.0,118.9214,119.1371,118.9214,119.0714,8040.0
2018-05-09 13:05:00,126.99,127.1,126.91,126.95,16125.0,119.0902,119.1934,119.0152,119.0527,16125.0
2018-05-09 13:10:00,127.02,127.23,127.0,127.16,22860.0,119.1183,119.3153,119.0996,119.2496,22860.0
2018-05-09 13:15:00,127.16,127.21,127.06,127.15,13521.0,119.2496,119.2965,119.1558,119.2402,13521.0
2018-05-09 13:20:00,127.21,127.37,127.21,127.21,15189.0,119.2965,119.4466,119.2965,119.2965,15189.0
2018-05-09 13:25:00,127.22,127.41,127.22,127.36,3900.0,119.3059,119.4841,119.3059,119.4372,3900.0
2018-05-09 13:30:00,127.4,127.43,127.35,127.4,7416.0,119.4747,119.5028,119.4278,119.4747,7416.0
2018-05-09 13:35:00,127.39,127.46,127.3,127.3,25134.0,119.4653,119.531,119.3809,119.3809,25134.0
2018-05-09 13:40:00,127.31,127.31,127.07,127.07,5829.0,119.3903,119.3903,119.1652,119.1652,5829.0
2018-05-09 13:45:00,127.08,127.14,127.02,127.04,6072.0,119.1746,119.2309,119.1183,119.1371,6072.0
2018-05-09 13:50:00,127.13,127.13,127.05,127.1,3600.0,119.2215,119.2215,119.1465,119.1934,3600.0
2018-05-09 13:55:00,127.11,127.16,127.0,127.11,9600.0,119.2027,119.2496,119.0996,119.2027,9600.0
2018-05-09 14:00:00,127.14,127.14,126.88,126.88,16974.0,119.2309,119.2309,118.987,118.987,16974.0
2018-05-09 14:05:00,126.91,127.01,126.79,127.01,4725.0,119.0152,119.109,118.9026,119.109,4725.0
2018-05-09 14:10:00,127.03,127.08,127.03,127.03,2100.0,119.1277,119.1746,119.1277,119.1277,2100.0
2018-05-09 14:15:00,127.01,127.05,126.89,126.89,6270.0,119.109,119.1465,118.9964,118.9964,6270.0
2018-05-09 14:20:00,126.89,127.08,126.76,126.97,11553.0,118.9964,119.1746,118.8745,119.0714,11553.0
2018-05-09 14:25:00,127.03,127.03,126.82,126.88,6159.0,119.1277,119.1277,118.9308,118.987,6159.0
2018-05-09 14:30:00,126.93,127.06,126.9,126.98,5310.0,119.0339,119.1558,119.0058,119.0808,5310.0
2018-05-09 14:35:00,126.96,127.0,126.89,126.95,5538.0,119.0621,119.0996,118.9964,119.0527,5538.0
2018-05-09 14:40:00,126.92,127.03,126.9,127.03,4416.0,119.0246,119.1277,119.0058,119.1277,4416.0
2018-05-09 14:45:00,126.97,127.0,126.96,126.96,3612.0,119.0714,119.0996,119.0621,119.0621,3612.0
2018-05-09 14:50:00,127.01,127.02,126.94,127.01,8340.0,119.109,119.1183,119.0433,119.109,8340.0
2018-05-09 14:55:00,127.01,127.03,126.92,126.96,4008.0,119.109,119.1277,119.0246,119.0621,4008.0
2018-05-09 15:00:00,126.94,126.96,126.73,126.73,8100.0,119.0433,119.0621,118.8464,118.8464,8100.0
2018-05-09 15:05:00,126.8,127.05,126.73,127.05,3000.0,118.912,119.1465,118.8464,119.1465,3000.0
2018-05-09 15:10:00,127.09,127.12,126.96,126.97,9969.0,119.184,119.2121,119.0621,119.0714,9969.0
2018-05-09 15:15:00,126.97,127.05,126.84,126.84,4914.0,119.0714,119.1465,118.9495,118.9495,4914.0
2018-05-09 15:20:00,126.8,127.01,126.79,127.01,9528.0,118.912,119.109,118.9026,119.109,9528.0
2018-05-09 15:25:00,126.98,127.04,126.91,126.91,6510.0,119.0808,119.1371,119.0152,119.0152,6510.0
2018-05-09 15:30:00,126.93,126.96,126.7,126.7,5793.0,119.0339,119.0621,118.8182,118.8182,5793.0
2018-05-09 15:35:00,126.71,126.8,126.67,126.71,13941.0,118.8276,118.912,118.7901,118.8276,13941.0
2018-05-09 15:40:00,126.67,126.75,126.64,126.74,9513.0,118.7901,118.8651,118.762,118.8558,9513.0
2018-05-09 15:45:00,126.74,126.77,126.69,126.69,20355.0,118.8558,118.8839,118.8089,118.8089,20355.0
2018-05-09 15:50:00,126.74,126.82,126.71,126.81,23943.0,118.8558,118.9308,118.8276,118.9214,23943.0
2018-05-09 15:55:00,126.82,127.0,126.77,126.96,55791.0,118.9308,119.0996,118.8839,119.0621,55791.0
2018-05-10 09:30:00,127.12,127.12,127.12,127.12,7089.0,119.2121,119.2121,119.2121,119.2121,7089.0
2018-05-10 09:35:00,126.73,127.06,126.73,126.92,3621.0,118.8464,119.1558,118.8464,119.0246,3621.0
2018-05-10 09:40:00,126.82,127.05,126.66,127.02,8055.0,118.9308,119.1465,118.7807,119.1183,8055.0
2018-05-10 09:45:00,126.82,127.03,126.81,127.01,21294.0,118.9308,119.1277,118.9214,119.109,21294.0
2018-05-10 09:50:00,127.06,127.22,127.01,127.22,25059.0,119.1558,119.3059,119.109,119.3059,25059.0
2018-05-10 09:55:00,127.29,127.47,127.29,127.47,15000.0,119.3715,119.5403,119.3715,119.5403,15000.0
2018-05-10 10:00:00,127.37,127.67,127.37,127.62,11805.0,119.4466,119.7279,119.4466,119.681,11805.0
2018-05-10 10:05:00,127.55,127.56,127.36,127.36,2400.0,119.6154,119.6247,119.4372,119.4372,2400.0
2018-05-10 10:10:00,127.36,127.36,126.92,127.13,3630.0,119.4372,119.4372,119.0246,119.2215,3630.0
2018-05-10 10:15:00,127.06,127.06,126.62,126.62,10035.0,119.1558,119.1558,118.7432,118.7432,10035.0
2018-05-10 10:20:00,126.57,126.57,126.57,126.57,600.0,118.6963,118.6963,118.6963,118.6963,600.0
2018-05-10 10:25:00,126.48,126.7,126.48,126.7,6600.0,118.6119,118.8182,118.6119,118.8182,6600.0
2018-05-10 10:30:00,126.7,126.92,126.7,126.76,11532.0,118.8182,119.0246,118.8182,118.8745,11532.0
2018-05-10 10:35:00,126.76,126.85,126.66,126.66,9000.0,118.8745,118.9589,118.7807,118.7807,9000.0
2018-05-10 10:40:00,126.58,126.59,126.58,126.59,1200.0,118.7057,118.7151,118.7057,118.7151,1200.0
2018-05-10 10:45:00,126.48,126.67,126.48,126.67,2451.0,118.6119,118.7901,118.6119,118.7901,2451.0
2018-05-10 10:50:00,126.71,126.71,126.66,126.71,1500.0,118.8276,118.8276,118.7807,118.8276,1500.0
2018-05-10 10:55:00,126.75,126.78,126.7,126.71,2430.0,118.8651,118.8933,118.8182,118.8276,2430.0
2018-05-10 11:00:00,126.54,126.61,126.48,126.48,2400.0,118.6682,118.7338,118.6119,118.6119,2400.0
2018-05-10 11:05:00,126.44,126.57,126.41,126.57,5106.0,118.5744,118.6963,118.5463,118.6963,5106.0
2018-05-10 11:10:00,126.52,126.7,126.42,126.7,4200.0,118.6494,118.8182,118.5557,118.8182,4200.0
2018-05-10 11:15:00,126.7,126.84,126.6,126.74,20100.0,118.8182,118.9495,118.7245,118.8558,20100.0
2018-05-10 11:20:00,126.74,126.79,126.47,126.49,40833.0,118.8558,118.9026,118.6026,118.6213,40833.0
2018-05-10 11:25:00,126.43,126.43,126.14,126.21,15780.0,118.565,118.565,118.2931,118.3587,15780.0
2018-05-10 11:30:00,126.21,126.25,126.11,126.21,4413.0,118.3587,118.3962,118.2649,118.3587,4413.0
2018-05-10 11:35:00,126.28,126.4,126.23,126.4,4560.0,118.4244,118.5369,118.3775,118.5369,4560.0
2018-05-10 11:40:00,126.4,126.4,126.4,126.4,0.0,118.5369,118.5369,118.5369,118.5369,0.0
2018-05-10 11:45:00,126.43,126.44,126.38,126.44,3000.0,118.565,118.5744,118.5181,118.5744,3000.0
2018-05-10 11:50:00,126.52,126.52,126.41,126.41,8781.0,118.6494,118.6494,118.5463,118.5463,8781.0
2018-05-10 11:55:00,126.46,126.6,126.45,126.6,17661.0,118.5932,118.7245,118.5838,118.7245,17661.0
2018-05-10 12:00:00,126.59,126.72,126.56,126.68,10653.0,118.7151,118.837,118.687,118.7995,10653.0
2018-05-10 12:05:00,126.71,126.74,126.66,126.74,11700.0,118.8276,118.8558,118.7807,118.8558,11700.0
2018-05-10 12:10:00,126.69,126.82,126.69,126.76,18405.0,118.8089,118.9308,118.8089,118.8745,18405.0
2018-05-10 12:15:00,126.76,126.76,126.76,126.76,300.0,118.8745,118.8745,118.8745,118.8745,300.0
2018-05-10 12:20:00,126.81,126.82,126.77,126.79,11166.0,118.9214,118.9308,118.8839,118.9026,11166.0
2018-05-10 12:25:00,126.8,126.92,126.8,126.83,7602.0,118.912,119.0246,118.912,118.9402,7602.0
2018-05-10 12:30:00,126.8,126.92,126.8,126.92,4809.0,118.912,119.0246,118.912,119.0246,4809.0
2018-05-10 12:35:00,126.91,126.94,126.91,126.92,2100.0,119.0152,119.0433,119.0152,119.0246,2100.0
2018-05-10 12:40:00,126.89,126.95,126.87,126.94,12534.0,118.9964,119.0527,118.9777,119.0433,12534.0
2018-05-10 12:45:00,126.95,126.95,126.85,126.88,32766.0,119.0527,119.0527,118.9589,118.987,32766.0
2018-05-10 12:50:00,126.88,126.88,126.8,126.81,15798.0,118.987,118.987,118.912,118.9214,15798.0
2018-05-10 12:55:00,126.83,126.83,126.76,126.78,41967.0,118.9402,118.9402,118.8745,118.8933,41967.0
2018-05-10 13:00:00,126.78,127.08,126.78,127.06,21732.0,118.8933,119.1746,118.8933,119.1558,21732.0
2018-05-10 13:05:00,127.12,127.25,127.08,127.25,16182.0,119.2121,119.334,119.1746,119.334,16182.0
2018-05-10 13:10:00,127.17,127.27,127.07,127.09,6300.0,119.259,119.3528,119.1652,119.184,6300.0
2018-05-10 13:15:00,127.09,127.18,127.05,127.12,10371.0,119.184,119.2684,119.1465,119.2121,10371.0
2018-05-10 13:20:00,127.12,127.3,127.12,127.22,28629.0,119.2121,119.3809,119.2121,119.3059,28629.0
2018-05-10 13:25:00,127.22,127.22,126.93,126.93,3747.0,119.3059,119.3059,119.0339,119.0339,3747.0
2018-05-10 13:30:00,126.98,127.06,126.95,127.03,13200.0,119.0808,119.1558,119.0527,119.1277,13200.0
2018-05-10 13:35:00,126.95,127.06,126.95,126.95,12723.0,119.0527,119.1558,119.0527,119.0527,12723.0
2018-05-10 13:40:00,126.96,126.96,126.88,126.88,1620.0,119.0621,119.0621,118.987,118.987,1620.0
2018-05-10 13:45:00,127.0,127.01,126.94,127.01,2400.0,119.0996,119.109,119.0433,119.109,2400.0
2018-05-10 13:50:00,127.01,127.18,127.0,127.15,19497.0,119.109,119.2684,119.0996,119.2402,19497.0
2018-05-10 13:55:00,127.12,127.22,127.11,127.22,5130.0,119.2121,119.3059,119.2027,119.3059,5130.0
2018-05-10 14:00:00,127.21,127.21,127.0,127.21,19167.0,119.2965,119.2965,119.0996,119.2965,19167.0
2018-05-10 14:05:00,127.17,127.31,127.17,127.31,9852.0,119.259,119.3903,119.259,119.3903,9852.0
2018-05-10 14:10:00,127.29,127.39,127.29,127.35,5502.0,119.3715,119.4653,119.3715,119.4278,5502.0
2018-05-10 14:15:00,127.32,127.55,127.3,127.45,15828.0,119.3997,119.6154,119.3809,119.5216,15828.0
2018-05-10 14:20:00,127.47,127.55,127.27,127.36,25779.0,119.5403,119.6154,119.3528,119.4372,25779.0
2018-05-10 14:25:00,127.33,127.33,127.21,127.29,9642.0,119.4091,119.4091,119.2965,119.3715,9642.0
2018-05-10 14:30:00,127.26,127.26,127.11,127.11,3312.0,119.3434,119.3434,119.2027,119.2027,3312.0
2018-05-10 14:35:00,127.09,127.14,126.95,127.11,73710.0,119.184,119.2309,119.0527,119.2027,73710.0
2018-05-10 14:40:00,127.04,127.27,127.01,127.27,16071.0,119.1371,119.3528,119.109,119.3528,16071.0
2018-05-10 14:45:00,127.24,127.28,127.09,127.18,34338.0,119.3247,119.3622,119.184,119.2684,34338.0
2018-05-10 14:50:00,127.18,127.18,127.03,127.1,21999.0,119.2684,119.2684,119.1277,119.1934,21999.0
2018-05-10 14:55:00,127.13,127.22,127.09,127.22,2382.0,119.2215,119.3059,119.184,119.3059,2382.0
2018-05-10 15:00:00,127.23,127.23,127.07,127.2,22533.0,119.3153,119.3153,119.1652,119.2871,22533.0
2018-05-10 15:05:00,127.22,127.23,127.13,127.13,6045.0,119.3059,119.3153,119.2215,119.2215,6045.0
2018-05-10 15:10:00,127.13,127.19,126.99,127.1,22320.0,119.2215,119.2778,119.0902,119.1934,22320.0
2018-05-10 15:15:00,127.12,127.14,126.95,126.95,17118.0,119.2121,119.2309,119.0527,119.0527,17118.0
2018-05-10 15:20:00,127.02,127.05,126.99,126.99,52800.0,119.1183,119.1465,119.0902,119.0902,52800.0
2018-05-10 15:25:00,127.0,127.03,126.95,127.01,7425.0,119.0996,119.1277,119.0527,119.109,7425.0
2018-05-10 15:30:00,126.94,127.08,126.94,127.08,7065.0,119.0433,119.1746,119.0433,119.1746,7065.0
2018-05-10 15:35:00,127.05,127.08,126.95,126.97,9000.0,119.1465,119.1746,119.0527,119.0714,9000.0
2018-05-10 15:40:00,127.0,127.07,126.95,126.95,14856.0,119.0996,119.1652,119.0527,119.0527,14856.0
2018-05-10 15:45:00,126.91,126.91,126.8,126.84,29700.0,119.0152,119.0152,118.912,118.9495,29700.0
2018-05-10 15:50:00,126.87,126.94,126.81,126.81,55470.0,118.9777,119.0433,118.9214,118.9214,55470.0
2018-05-10 15:55:00,126.78,126.86,126.64,126.82,141237.0,118.8933,118.9683,118.762,118.9308,141237.0
2018-05-11 09:30:00,126.48,127.0,126.48,126.88,33534.0,118.6119,119.0996,118.6119,118.987,33534.0
2018-05-11 09:35:00,127.18,127.47,127.16,127.47,6900.0,119.2684,119.5403,119.2496,119.5403,6900.0
2018-05-11 09:40:00,127.5,127.5,127.04,127.46,2100.0,119.5685,119.5685,119.1371,119.531,2100.0
2018-05-11 09:45:00,127.48,127.75,127.28,127.75,15900.0,119.5497,119.8029,119.3622,119.8029,15900.0
2018-05-11 09:50:00,127.7,127.82,127.58,127.82,5751.0,119.756,119.8686,119.6435,119.8686,5751.0
2018-05-11 09:55:00,127.81,127.87,127.53,127.79,31467.0,119.8592,119.9155,119.5966,119.8404,31467.0
2018-05-11 10:00:00,127.79,127.79,127.5,127.51,13068.0,119.8404,119.8404,119.5685,119.5779,13068.0
2018-05-11 10:05:00,127.49,127.69,127.48,127.6,18600.0,119.5591,119.7467,119.5497,119.6623,18600.0
2018-05-11 10:10:00,127.65,127.96,127.58,127.96,34800.0,119.7091,119.9999,119.6435,119.9999,34800.0
2018-05-11 10:15:00,127.96,128.1,127.91,128.01,6900.0,119.9999,120.1312,119.953,120.0468,6900.0
2018-05-11 10:20:00,127.92,128.24,127.86,128.14,18732.0,119.9623,120.2624,119.9061,120.1687,18732.0
2018-05-11 10:25:00,128.11,128.24,128.09,128.15,6495.0,120.1405,120.2624,120.1218,120.178,6495.0
2018-05-11 10:30:00,128.15,128.4,128.04,128.33,45636.0,120.178,120.4125,120.0749,120.3468,45636.0
2018-05-11 10:35:00,128.33,128.36,127.99,128.07,60660.0,120.3468,120.375,120.028,120.103,60660.0
2018-05-11 10:40:00,128.12,128.12,128.06,128.07,5700.0,120.1499,120.1499,120.0936,120.103,5700.0
2018-05-11 10:45:00,128.07,128.11,127.88,127.97,27003.0,120.103,120.1405,119.9248,120.0092,27003.0
2018-05-11 10:50:00,127.9,128.02,127.88,128.02,12300.0,119.9436,120.0561,119.9248,120.0561,12300.0
2018-05-11 10:55:00,127.98,128.02,127.98,128.01,1107.0,120.0186,120.0561,120.0186,120.0468,1107.0
2018-05-11 11:00:00,128.02,128.1,127.93,128.05,23889.0,120.0561,120.1312,119.9717,120.0843,23889.0
2018-05-11 11:05:00,128.0,128.24,128.0,128.24,39048.0,120.0374,120.2624,120.0374,120.2624,39048.0
2018-05-11 11:10:00,128.24,128.31,128.1,128.1,29466.0,120.2624,120.3281,120.1312,120.1312,29466.0
2018-05-11 11:15:00,128.12,128.17,128.01,128.17,14268.0,120.1499,120.1968,120.0468,120.1968,14268.0
2018-05-11 11:20:00,128.18,128.31,128.06,128.22,28218.0,120.2062,120.3281,120.0936,120.2437,28218.0
2018-05-11 11:25:00,128.12,128.26,128.11,128.17,18000.0,120.1499,120.2812,120.1405,120.1968,18000.0
2018-05-11 11:30:00,128.22,128.22,128.03,128.13,35469.0,120.2437,120.2437,120.0655,120.1593,35469.0
2018-05-11 11:35:00,128.11,128.19,128.08,128.15,19680.0,120.1405,120.2156,120.1124,120.178,19680.0
2018-05-11 11:40:00,128.16,128.24,128.1,128.15,18966.0,120.1874,120.2624,120.1312,120.178,18966.0
2018-05-11 11:45:00,128.07,128.18,128.02,128.18,31677.0,120.103,120.2062,120.0561,120.2062,31677.0
2018-05-11 11:50:00,128.18,128.41,128.1,128.13,24519.0,120.2062,120.4219,120.1312,120.1593,24519.0
2018-05-11 11:55:00,128.1,128.23,128.09,128.19,22500.0,120.1312,120.2531,120.1218,120.2156,22500.0
2018-05-11 12:00:00,128.22,128.22,128.02,128.14,6873.0,120.2437,120.2437,120.0561,120.1687,6873.0
2018-05-11 12:05:00,128.16,128.38,128.15,128.26,26400.0,120.1874,120.3937,120.178,120.2812,26400.0
2018-05-11 12:10:00,128.15,128.15,127.96,128.02,37656.0,120.178,120.178,119.9999,120.0561,37656.0
2018-05-11 12:15:00,127.98,127.98,127.76,127.82,15570.0,120.0186,120.0186,119.8123,119.8686,15570.0
2018-05-11 12:20:00,127.79,127.81,127.61,127.61,3939.0,119.8404,119.8592,119.6716,119.6716,3939.0
2018-05-11 12:25:00,127.6,127.6,127.46,127.49,3351.0,119.6623,119.6623,119.531,119.5591,3351.0
2018-05-11 12:30:00,127.51,127.68,127.5,127.68,3363.0,119.5779,119.7373,119.5685,119.7373,3363.0
2018-05-11 12:35:00,127.71,127.71,127.55,127.68,11523.0,119.7654,119.7654,119.6154,119.7373,11523.0
2018-05-11 12:40:00,127.63,127.68,127.56,127.58,7500.0,119.6904,119.7373,119.6247,119.6435,7500.0
2018-05-11 12:45:00,127.58,127.73,127.58,127.73,4956.0,119.6435,119.7842,119.6435,119.7842,4956.0
2018-05-11 12:50:00,127.72,127.73,127.61,127.72,9033.0,119.7748,119.7842,119.6716,119.7748,9033.0
2018-05-11 12:55:00,127.69,127.72,127.57,127.57,6405.0,119.7467,119.7748,119.6341,119.6341,6405.0
2018-05-11 13:00:00,127.54,127.6,127.51,127.51,6942.0,119.606,119.6623,119.5779,119.5779,6942.0
2018-05-11 13:05:00,127.56,127.56,127.56,127.56,600.0,119.6247,119.6247,119.6247,119.6247,600.0
2018-05-11 13:10:00,127.56,127.57,127.44,127.44,3966.0,119.6247,119.6341,119.5122,119.5122,3966.0
2018-05-11 13:15:00,127.5,127.5,127.23,127.23,6156.0,119.5685,119.5685,119.3153,119.3153,6156.0
2018-05-11 13:20:00,127.23,127.25,127.16,127.16,4380.0,119.3153,119.334,119.2496,119.2496,4380.0
2018-05-11 13:25:00,127.3,127.37,127.23,127.37,4212.0,119.3809,119.4466,119.3153,119.4466,4212.0
2018-05-11 13:30:00,127.29,127.33,127.16,127.16,7167.0,119.3715,119.4091,119.2496,119.2496,7167.0
2018-05-11 13:35:00,127.2,127.21,127.07,127.12,7500.0,119.2871,119.2965,119.1652,119.2121,7500.0
2018-05-11 13:40:00,127.05,127.05,127.0,127.0,2103.0,119.1465,119.1465,119.0996,119.0996,2103.0
2018-05-11 13:45:00,127.11,127.18,127.1,127.1,3540.0,119.2027,119.2684,119.1934,119.1934,3540.0
2018-05-11 13:50:00,127.18,127.24,127.09,127.23,7500.0,119.2684,119.3247,119.184,119.3153,7500.0
2018-05-11 13:55:00,127.2,127.2,127.17,127.17,2046.0,119.2871,119.2871,119.259,119.259,2046.0
2018-05-11 14:00:00,127.17,127.23,127.04,127.09,5871.0,119.259,119.3153,119.1371,119.184,5871.0
2018-05-11 14:05:00,127.08,127.12,127.03,127.03,3000.0,119.1746,119.2121,119.1277,119.1277,3000.0
2018-05-11 14:10:00,127.03,127.08,126.86,126.93,9000.0,119.1277,119.1746,118.9683,119.0339,9000.0
2018-05-11 14:15:00,126.84,127.02,126.78,127.02,9435.0,118.9495,119.1183,118.8933,119.1183,9435.0
2018-05-11 14:20:00,127.05,127.14,127.05,127.14,3000.0,119.1465,119.2309,119.1465,119.2309,3000.0
2018-05-11 14:25:00,127.14,127.25,127.14,127.25,8283.0,119.2309,119.334,119.2309,119.334,8283.0
2018-05-11 14:30:00,127.22,127.23,127.12,127.2,5559.0,119.3059,119.3153,119.2121,119.2871,5559.0
2018-05-11 14:35:00,127.16,127.26,127.04,127.26,7818.0,119.2496,119.3434,119.1371,119.3434,7818.0
2018-05-11 14:40:00,127.17,127.17,126.98,126.98,8841.0,119.259,119.259,119.0808,119.0808,8841.0
2018-05-11 14:45:00,126.99,127.02,126.87,127.02,7020.0,119.0902,119.1183,118.9777,119.1183,7020.0
2018-05-11 14:50:00,127.09,127.21,127.0,127.21,8100.0,119.184,119.2965,119.0996,119.2965,8100.0
2018-05-11 14:55:00,127.14,127.21,127.04,127.11,6900.0,119.2309,119.2965,119.1371,119.2027,6900.0
2018-05-11 15:00:00,127.1,127.1,127.03,127.08,10317.0,119.1934,119.1934,119.1277,119.1746,10317.0
2018-05-11 15:05:00,127.09,127.14,127.03,127.12,13200.0,119.184,119.2309,119.1277,119.2121,13200.0
2018-05-11 15:10:00,127.12,127.14,127.09,127.14,12300.0,119.2121,119.2309,119.184,119.2309,12300.0
2018-05-11 15:15:00,127.16,127.18,127.01,127.04,25317.0,119.2496,119.2684,119.109,119.1371,25317.0
2018-05-11 15:20:00,127.13,127.22,127.08,127.22,24471.0,119.2215,119.3059,119.1746,119.3059,24471.0
2018-05-11 15:25:00,127.18,127.24,127.16,127.2,23457.0,119.2684,119.3247,119.2496,119.2871,23457.0
2018-05-11 15:30:00,127.15,127.21,127.08,127.17,9882.0,119.2402,119.2965,119.1746,119.259,9882.0
2018-05-11 15:35:00,127.12,127.2,127.12,127.15,14271.0,119.2121,119.2871,119.2121,119.2402,14271.0
2018-05-11 15:40:00,127.19,127.19,126.97,127.01,9840.0,119.2778,119.2778,119.0714,119.109,9840.0
2018-05-11 15:45:00,127.01,127.01,126.81,126.82,56913.0,119.109,119.109,118.9214,118.9308,56913.0
2018-05-11 15:50:00,126.86,126.89,126.66,126.66,58971.0,118.9683,118.9964,118.7807,118.7807,58971.0
2018-05-11 15:55:00,126.66,127.01,126.64,126.99,62679.0,118.7807,119.109,118.762,119.0902,62679.0
2018-05-14 09:30:00,127.38,127.76,127.38,127.76,11478.0,119.4559,119.8123,119.4559,119.8123,11478.0
2018-05-14 09:35:00,127.78,127.89,127.45,127.61,8610.0,119.8311,119.9342,119.5216,119.6716,8610.0
2018-05-14 09:40:00,127.39,127.47,127.18,127.47,14331.0,119.4653,119.5403,119.2684,119.5403,14331.0
2018-05-14 09:45:00,127.34,127.46,127.29,127.4,5496.0,119.4184,119.531,119.3715,119.4747,5496.0
2018-05-14 09:50:00,127.34,127.44,127.33,127.44,927.0,119.4184,119.5122,119.4091,119.5122,927.0
2018-05-14 09:55:00,127.52,127.84,127.52,127.84,12561.0,119.5872,119.8873,119.5872,119.8873,12561.0
2018-05-14 10:00:00,127.81,127.81,127.55,127.55,4128.0,119.8592,119.8592,119.6154,119.6154,4128.0
2018-05-14 10:05:00,127.54,127.88,127.51,127.88,12027.0,119.606,119.9248,119.5779,119.9248,12027.0
2018-05-14 10:10:00,127.88,127.96,127.87,127.95,7050.0,119.9248,119.9999,119.9155,119.9905,7050.0
2018-05-14 10:15:00,128.03,128.03,128.0,128.0,600.0,120.0655,120.0655,120.0374,120.0374,600.0
2018-05-14 10:20:00,128.0,128.01,127.67,127.75,12714.0,120.0374,120.0468,119.7279,119.8029,12714.0
2018-05-14 10:25:00,127.76,127.83,127.76,127.83,1800.0,119.8123,119.8779,119.8123,119.8779,1800.0
2018-05-14 10:30:00,127.82,128.08,127.76,128.08,17793.0,119.8686,120.1124,119.8123,120.1124,17793.0
2018-05-14 10:35:00,128.03,128.08,127.87,128.03,6363.0,120.0655,120.1124,119.9155,120.0655,6363.0
2018-05-14 10:40:00,128.08,128.14,127.96,127.97,3834.0,120.1124,120.1687,119.9999,120.0092,3834.0
2018-05-14 10:45:00,127.92,128.04,127.82,128.04,8100.0,119.9623,120.0749,119.8686,120.0749,8100.0
2018-05-14 10:50:00,127.97,128.03,127.78,127.78,6000.0,120.0092,120.0655,119.8311,119.8311,6000.0
2018-05-14 10:55:00,127.87,127.95,127.77,127.92,21717.0,119.9155,119.9905,119.8217,119.9623,21717.0
2018-05-14 11:00:00,127.86,127.94,127.83,127.84,16926.0,119.9061,119.9811,119.8779,119.8873,16926.0
2018-05-14 11:05:00,127.87,127.91,127.83,127.83,3030.0,119.9155,119.953,119.8779,119.8779,3030.0
2018-05-14 11:10:00,127.86,127.94,127.86,127.92,4038.0,119.9061,119.9811,119.9061,119.9623,4038.0
2018-05-14 11:15:00,127.89,127.96,127.88,127.96,2400.0,119.9342,119.9999,119.9248,119.9999,2400.0
2018-05-14 11:20:00,127.96,128.14,127.96,128.07,11655.0,119.9999,120.1687,119.9999,120.103,11655.0
2018-05-14 11:25:00,128.0,128.07,127.98,127.98,2733.0,120.0374,120.103,120.0186,120.0186,2733.0
2018-05-14 11:30:00,128.0,128.18,128.0,128.18,9000.0,120.0374,120.2062,120.0374,120.2062,9000.0
2018-05-14 11:35:00,128.07,128.1,128.02,128.02,4800.0,120.103,120.1312,120.0561,120.0561,4800.0
2018-05-14 11:40:00,127.96,128.04,127.92,128.04,5448.0,119.9999,120.0749,119.9623,120.0749,5448.0
2018-05-14 11:45:00,128.04,128.1,128.02,128.05,4005.0,120.0749,120.1312,120.0561,120.0843,4005.0
2018-05-14 11:50:00,128.09,128.09,127.98,128.06,9408.0,120.1218,120.1218,120.0186,120.0936,9408.0
2018-05-14 11:55:00,127.99,128.06,127.94,127.94,6237.0,120.028,120.0936,119.9811,119.9811,6237.0
2018-05-14 12:00:00,127.98,128.18,127.95,128.05,9297.0,120.0186,120.2062,119.9905,120.0843,9297.0
2018-05-14 12:05:00,128.01,128.28,128.01,128.17,11550.0,120.0468,120.3,120.0468,120.1968,11550.0
2018-05-14 12:10:00,128.21,128.21,128.1,128.15,7800.0,120.2343,120.2343,120.1312,120.178,7800.0
2018-05-14 12:15:00,128.2,128.25,128.15,128.18,1200.0,120.2249,120.2718,120.178,120.2062,1200.0
2018-05-14 12:20:00,128.12,128.12,128.03,128.07,4500.0,120.1499,120.1499,120.0655,120.103,4500.0
2018-05-14 12:25:00,128.06,128.06,127.97,127.97,1500.0,120.0936,120.0936,120.0092,120.0092,1500.0
2018-05-14 12:30:00,128.03,128.1,127.93,127.99,8400.0,120.0655,120.1312,119.9717,120.028,8400.0
2018-05-14 12:35:00,127.96,127.98,127.96,127.98,714.0,119.9999,120.0186,119.9999,120.0186,714.0
2018-05-14 12:40:00,128.01,128.03,127.9,127.9,6900.0,120.0468,120.0655,119.9436,119.9436,6900.0
2018-05-14 12:45:00,127.98,127.98,127.89,127.95,2700.0,120.0186,120.0186,119.9342,119.9905,2700.0
2018-05-14 12:50:00,127.83,127.88,127.77,127.79,4500.0,119.8779,119.9248,119.8217,119.8404,4500.0
2018-05-14 12:55:00,127.77,127.81,127.7,127.81,3600.0,119.8217,119.8592,119.756,119.8592,3600.0
2018-05-14 13:00:00,127.73,127.73,127.55,127.55,4500.0,119.7842,119.7842,119.6154,119.6154,4500.0
2018-05-14 13:05:00,127.64,127.68,127.57,127.57,6033.0,119.6998,119.7373,119.6341,119.6341,6033.0
2018-05-14 13:10:00,127.52,127.58,127.48,127.54,20181.0,119.5872,119.6435,119.5497,119.606,20181.0
2018-05-14 13:15:00,127.5,127.5,127.33,127.38,7287.0,119.5685,119.5685,119.4091,119.4559,7287.0
2018-05-14 13:20:00,127.33,127.49,127.32,127.48,26544.0,119.4091,119.5591,119.3997,119.5497,26544.0
2018-05-14 13:25:00,127.45,127.56,127.44,127.51,16290.0,119.5216,119.6247,119.5122,119.5779,16290.0
2018-05-14 13:30:00,127.53,127.66,127.53,127.64,28200.0,119.5966,119.7185,119.5966,119.6998,28200.0
2018-05-14 13:35:00,127.61,127.67,127.61,127.66,7401.0,119.6716,119.7279,119.6716,119.7185,7401.0
2018-05-14 13:40:00,127.67,127.76,127.65,127.74,23406.0,119.7279,119.8123,119.7091,119.7935,23406.0
2018-05-14 13:45:00,127.67,127.73,127.66,127.73,10728.0,119.7279,119.7842,119.7185,119.7842,10728.0
2018-05-14 13:50:00,127.73,127.73,127.65,127.66,5400.0,119.7842,119.7842,119.7091,119.7185,5400.0
2018-05-14 13:55:00,127.66,127.73,127.65,127.67,18456.0,119.7185,119.7842,119.7091,119.7279,18456.0
2018-05-14 14:00:00,127.69,127.71,127.65,127.69,24810.0,119.7467,119.7654,119.7091,119.7467,24810.0
2018-05-14 14:05:00,127.66,127.69,127.53,127.58,17118.0,119.7185,119.7467,119.5966,119.6435,17118.0
2018-05-14 14:10:00,127.54,127.66,127.54,127.66,5202.0,119.606,119.7185,119.606,119.7185,5202.0
2018-05-14 14:15:00,127.59,127.59,127.46,127.52,4563.0,119.6529,119.6529,119.531,119.5872,4563.0
2018-05-14 14:20:00,127.49,127.67,127.47,127.67,24123.0,119.5591,119.7279,119.5403,119.7279,24123.0
2018-05-14 14:25:00,127.67,127.89,127.61,127.82,35898.0,119.7279,119.9342,119.6716,119.8686,35898.0
2018-05-14 14:30:00,127.81,128.05,127.81,128.05,30699.0,119.8592,120.0843,119.8592,120.0843,30699.0
2018-05-14 14:35:00,128.09,128.1,127.77,127.77,23658.0,120.1218,120.1312,119.8217,119.8217,23658.0
2018-05-14 14:40:00,127.86,127.86,127.77,127.83,12780.0,119.9061,119.9061,119.8217,119.8779,12780.0
2018-05-14 14:45:00,127.82,127.82,127.77,127.77,5400.0,119.8686,119.8686,119.8217,119.8217,5400.0
2018-05-14 14:50:00,127.7,127.89,127.65,127.89,7824.0,119.756,119.9342,119.7091,119.9342,7824.0
2018-05-14 14:55:00,127.84,127.89,127.78,127.89,10236.0,119.8873,119.9342,119.8311,119.9342,10236.0
2018-05-14 15:00:00,127.87,128.12,127.85,128.04,19953.0,119.9155,120.1499,119.8967,120.0749,19953.0
2018-05-14 15:05:00,127.99,128.15,127.99,128.15,20631.0,120.028,120.178,120.028,120.178,20631.0
2018-05-14 15:10:00,128.15,128.3,128.15,128.3,8700.0,120.178,120.3187,120.178,120.3187,8700.0
2018-05-14 15:15:00,128.33,128.33,128.09,128.09,10524.0,120.3468,120.3468,120.1218,120.1218,10524.0
2018-05-14 15:20:00,128.06,128.24,128.06,128.24,11343.0,120.0936,120.2624,120.0936,120.2624,11343.0
2018-05-14 15:25:00,128.22,128.22,128.12,128.12,13029.0,120.2437,120.2437,120.1499,120.1499,13029.0
2018-05-14 15:30:00,128.1,128.14,128.0,128.05,20109.0,120.1312,120.1687,120.0374,120.0843,20109.0
2018-05-14 15:35:00,128.0,128.13,128.0,128.13,15750.0,120.0374,120.1593,120.0374,120.1593,15750.0
2018-05-14 15:40:00,128.07,128.11,128.04,128.1,12768.0,120.103,120.1405,120.0749,120.1312,12768.0
2018-05-14 15:45:00,128.12,128.12,128.0,128.03,28602.0,120.1499,120.1499,120.0374,120.0655,28602.0
2018-05-14 15:50:00,128.02,128.16,128.02,128.14,37383.0,120.0561,120.1874,120.0561,120.1687,37383.0
2018-05-14 15:55:00,128.13,128.23,128.07,128.23,74616.0,120.1593,120.2531,120.103,120.2531,74616.0
2018-05-15 09:30:00,127.85,127.85,127.21,127.37,28605.0,119.8967,119.8967,119.2965,119.4466,28605.0
2018-05-15 09:35:00,127.3,127.61,127.17,127.43,25047.0,119.3809,119.6716,119.259,119.5028,25047.0
2018-05-15 09:40:00,127.18,127.31,126.84,126.95,22920.0,119.2684,119.3903,118.9495,119.0527,22920.0
2018-05-15 09:45:00,127.04,127.22,126.83,126.99,11955.0,119.1371,119.3059,118.9402,119.0902,11955.0
2018-05-15 09:50:00,127.01,127.3,127.01,127.22,13512.0,119.109,119.3809,119.109,119.3059,13512.0
2018-05-15 09:55:00,127.22,127.23,126.92,127.02,18600.0,119.3059,119.3153,119.0246,119.1183,18600.0
2018-05-15 10:00:00,126.96,127.02,126.9,126.97,31467.0,119.0621,119.1183,119.0058,119.0714,31467.0
2018-05-15 10:05:00,126.97,127.07,126.91,126.92,30450.0,119.0714,119.1652,119.0152,119.0246,30450.0
2018-05-15 10:10:00,127.0,127.13,127.0,127.08,24468.0,119.0996,119.2215,119.0996,119.1746,24468.0
2018-05-15 10:15:00,127.08,127.12,126.92,127.02,24387.0,119.1746,119.2121,119.0246,119.1183,24387.0
2018-05-15 10:20:00,126.98,127.18,126.96,127.1,20118.0,119.0808,119.2684,119.0621,119.1934,20118.0
2018-05-15 10:25:00,127.07,127.37,127.07,127.37,39372.0,119.1652,119.4466,119.1652,119.4466,39372.0
2018-05-15 10:30:00,127.3,127.45,127.29,127.4,22605.0,119.3809,119.5216,119.3715,119.4747,22605.0
2018-05-15 10:35:00,127.42,127.46,127.33,127.41,19200.0,119.4935,119.531,119.4091,119.4841,19200.0
2018-05-15 10:40:00,127.41,127.41,127.03,127.14,17400.0,119.4841,119.4841,119.1277,119.2309,17400.0
2018-05-15 10:45:00,127.14,127.14,126.98,127.11,12390.0,119.2309,119.2309,119.0808,119.2027,12390.0
2018-05-15 10:50:00,127.15,127.33,127.15,127.26,3300.0,119.2402,119.4091,119.2402,119.3434,3300.0
2018-05-15 10:55:00,127.25,127.67,127.19,127.5,16260.0,119.334,119.7279,119.2778,119.5685,16260.0
2018-05-15 11:00:00,127.62,127.7,127.6,127.61,8034.0,119.681,119.756,119.6623,119.6716,8034.0
2018-05-15 11:05:00,127.66,127.78,127.61,127.66,15000.0,119.7185,119.8311,119.6716,119.7185,15000.0
2018-05-15 11:10:00,127.66,127.73,127.65,127.71,10086.0,119.7185,119.7842,119.7091,119.7654,10086.0
2018-05-15 11:15:00,127.73,127.86,127.73,127.86,9165.0,119.7842,119.9061,119.7842,119.9061,9165.0
2018-05-15 11:20:00,127.79,128.2,127.74,128.14,60747.0,119.8404,120.2249,119.7935,120.1687,60747.0
2018-05-15 11:25:00,128.18,128.18,128.01,128.02,11136.0,120.2062,120.2062,120.0468,120.0561,11136.0
2018-05-15 11:30:00,127.99,128.13,127.74,127.75,37164.0,120.028,120.1593,119.7935,119.8029,37164.0
2018-05-15 11:35:00,127.69,127.76,127.65,127.67,10356.0,119.7467,119.8123,119.7091,119.7279,10356.0
2018-05-15 11:40:00,127.73,128.01,127.6,127.89,12864.0,119.7842,120.0468,119.6623,119.9342,12864.0
2018-05-15 11:45:00,127.84,127.98,127.83,127.98,2100.0,119.8873,120.0186,119.8779,120.0186,2100.0
2018-05-15 11:50:00,127.92,127.92,127.72,127.72,5700.0,119.9623,119.9623,119.7748,119.7748,5700.0
2018-05-15 11:55:00,127.75,127.84,127.55,127.67,14700.0,119.8029,119.8873,119.6154,119.7279,14700.0
2018-05-15 12:00:00,127.67,127.71,127.59,127.68,15621.0,119.7279,119.7654,119.6529,119.7373,15621.0
2018-05-15 12:05:00,127.61,127.74,127.55,127.74,9900.0,119.6716,119.7935,119.6154,119.7935,9900.0
2018-05-15 12:10:00,127.7,127.75,127.63,127.75,17112.0,119.756,119.8029,119.6904,119.8029,17112.0
2018-05-15 12:15:00,127.75,127.77,127.69,127.69,1800.0,119.8029,119.8217,119.7467,119.7467,1800.0
2018-05-15 12:20:00,127.77,127.8,127.72,127.8,4200.0,119.8217,119.8498,119.7748,119.8498,4200.0
2018-05-15 12:25:00,127.74,127.92,127.73,127.89,22485.0,119.7935,119.9623,119.7842,119.9342,22485.0
2018-05-15 12:30:00,127.88,128.08,127.88,128.0,29544.0,119.9248,120.1124,119.9248,120.0374,29544.0
2018-05-15 12:35:00,128.0,128.0,127.83,127.83,11400.0,120.0374,120.0374,119.8779,119.8779,11400.0
2018-05-15 12:40:00,127.85,127.85,127.66,127.77,16731.0,119.8967,119.8967,119.7185,119.8217,16731.0
2018-05-15 12:45:00,127.78,128.09,127.77,127.99,11328.0,119.8311,120.1218,119.8217,120.028,11328.0
2018-05-15 12:50:00,128.05,128.09,128.05,128.09,1800.0,120.0843,120.1218,120.0843,120.1218,1800.0
2018-05-15 12:55:00,128.03,128.21,128.02,128.03,18582.0,120.0655,120.2343,120.0561,120.0655,18582.0
2018-05-15 13:00:00,128.09,128.09,127.89,127.95,6741.0,120.1218,120.1218,119.9342,119.9905,6741.0
2018-05-15 13:05:00,127.87,127.87,127.75,127.75,3600.0,119.9155,119.9155,119.8029,119.8029,3600.0
2018-05-15 13:10:00,127.72,127.78,127.72,127.72,1800.0,119.7748,119.8311,119.7748,119.7748,1800.0
2018-05-15 13:15:00,127.73,127.73,127.6,127.69,13692.0,119.7842,119.7842,119.6623,119.7467,13692.0
2018-05-15 13:20:00,127.67,127.67,127.6,127.6,3120.0,119.7279,119.7279,119.6623,119.6623,3120.0
2018-05-15 13:25:00,127.66,127.69,127.6,127.6,5259.0,119.7185,119.7467,119.6623,119.6623,5259.0
2018-05-15 13:30:00,127.6,127.63,127.55,127.55,5151.0,119.6623,119.6904,119.6154,119.6154,5151.0
2018-05-15 13:35:00,127.64,127.65,127.47,127.47,9942.0,119.6998,119.7091,119.5403,119.5403,9942.0
2018-05-15 13:40:00,127.46,127.53,127.38,127.43,8970.0,119.531,119.5966,119.4559,119.5028,8970.0
2018-05-15 13:45:00,127.44,127.56,127.44,127.56,6585.0,119.5122,119.6247,119.5122,119.6247,6585.0
2018-05-15 13:50:00,127.54,127.55,127.45,127.5,13572.0,119.606,119.6154,119.5216,119.5685,13572.0
2018-05-15 13:55:00,127.45,127.46,127.32,127.33,13584.0,119.5216,119.531,119.3997,119.4091,13584.0
2018-05-15 14:00:00,127.34,127.55,127.3,127.55,8406.0,119.4184,119.6154,119.3809,119.6154,8406.0
2018-05-15 14:05:00,127.5,127.5,127.35,127.4,8430.0,119.5685,119.5685,119.4278,119.4747,8430.0
2018-05-15 14:10:00,127.38,127.55,127.37,127.55,27678.0,119.4559,119.6154,119.4466,119.6154,27678.0
2018-05-15 14:15:00,127.53,127.59,127.42,127.59,3900.0,119.5966,119.6529,119.4935,119.6529,3900.0
2018-05-15 14:20:00,127.54,127.55,127.34,127.34,19440.0,119.606,119.6154,119.4184,119.4184,19440.0
2018-05-15 14:25:00,127.38,127.54,127.21,127.36,9600.0,119.4559,119.606,119.2965,119.4372,9600.0
2018-05-15 14:30:00,127.33,127.59,127.33,127.53,8166.0,119.4091,119.6529,119.4091,119.5966,8166.0
2018-05-15 14:35:00,127.45,127.52,127.27,127.3,11277.0,119.5216,119.5872,119.3528,119.3809,11277.0
2018-05-15 14:40:00,127.25,127.29,127.16,127.29,27600.0,119.334,119.3715,119.2496,119.3715,27600.0
2018-05-15 14:45:00,127.25,127.46,127.22,127.23,45453.0,119.334,119.531,119.3059,119.3153,45453.0
2018-05-15 14:50:00,127.18,127.25,127.15,127.24,16530.0,119.2684,119.334,119.2402,119.3247,16530.0
2018-05-15 14:55:00,127.35,127.35,126.92,127.12,19512.0,119.4278,119.4278,119.0246,119.2121,19512.0
2018-05-15 15:00:00,127.13,127.16,126.99,127.08,10983.0,119.2215,119.2496,119.0902,119.1746,10983.0
2018-05-15 15:05:00,127.07,127.14,127.0,127.07,11445.0,119.1652,119.2309,119.0996,119.1652,11445.0
2018-05-15 15:10:00,127.13,127.13,126.8,126.8,11643.0,119.2215,119.2215,118.912,118.912,11643.0
2018-05-15 15:15:00,126.85,126.89,126.76,126.89,9300.0,118.9589,118.9964,118.8745,118.9964,9300.0
2018-05-15 15:20:00,126.87,126.9,126.67,126.72,18603.0,118.9777,119.0058,118.7901,118.837,18603.0
2018-05-15 15:25:00,126.72,126.75,126.55,126.67,23739.0,118.837,118.8651,118.6776,118.7901,23739.0
2018-05-15 15:30:00,126.64,126.72,126.59,126.61,23685.0,118.762,118.837,118.7151,118.7338,23685.0
2018-05-15 15:35:00,126.7,126.74,126.63,126.67,8400.0,118.8182,118.8558,118.7526,118.7901,8400.0
2018-05-15 15:40:00,126.64,126.64,126.54,126.56,34878.0,118.762,118.762,118.6682,118.687,34878.0
2018-05-15 15:45:00,126.56,126.56,126.39,126.44,26409.0,118.687,118.687,118.5275,118.5744,26409.0
2018-05-15 15:50:00,126.5,126.64,126.29,126.29,60042.0,118.6307,118.762,118.4337,118.4337,60042.0
2018-05-15 15:55:00,126.34,126.62,126.25,126.57,155973.0,118.4806,118.7432,118.3962,118.6963,155973.0
2018-05-16 09:30:00,126.55,126.55,125.98,125.98,62823.0,118.6776,118.6776,118.143,118.143,62823.0
2018-05-16 09:35:00,126.06,126.35,125.69,126.03,35865.0,118.2181,118.49,117.8711,118.1899,35865.0
2018-05-16 09:40:00,125.91,126.43,125.86,126.43,40545.0,118.0774,118.565,118.0305,118.565,40545.0
2018-05-16 09:45:00,126.3,126.45,126.3,126.31,6909.0,118.4431,118.5838,118.4431,118.4525,6909.0
2018-05-16 09:50:00,126.31,126.31,125.99,126.2,21291.0,118.4525,118.4525,118.1524,118.3493,21291.0
2018-05-16 09:55:00,126.35,126.45,126.13,126.35,12837.0,118.49,118.5838,118.2837,118.49,12837.0
2018-05-16 10:00:00,126.4,126.45,126.18,126.21,17565.0,118.5369,118.5838,118.3306,118.3587,17565.0
2018-05-16 10:05:00,126.22,126.33,126.19,126.2,13587.0,118.3681,118.4713,118.34,118.3493,13587.0
2018-05-16 10:10:00,126.16,126.16,125.87,125.94,8664.0,118.3118,118.3118,118.0399,118.1055,8664.0
2018-05-16 10:15:00,125.94,126.06,125.82,126.06,12273.0,118.1055,118.2181,117.993,118.2181,12273.0
2018-05-16 10:20:00,126.1,126.24,126.03,126.09,7311.0,118.2556,118.3869,118.1899,118.2462,7311.0
2018-05-16 10:25:00,126.09,126.13,126.07,126.1,5100.0,118.2462,118.2837,118.2274,118.2556,5100.0
2018-05-16 10:30:00,126.05,126.09,125.93,126.07,9117.0,118.2087,118.2462,118.0961,118.2274,9117.0
2018-05-16 10:35:00,126.03,126.12,126.03,126.06,5781.0,118.1899,118.2743,118.1899,118.2181,5781.0
2018-05-16 10:40:00,126.1,126.11,125.97,125.97,7422.0,118.2556,118.2649,118.1337,118.1337,7422.0
2018-05-16 10:45:00,125.99,126.18,125.95,126.18,23100.0,118.1524,118.3306,118.1149,118.3306,23100.0
2018-05-16 10:50:00,126.12,126.23,126.12,126.16,11385.0,118.2743,118.3775,118.2743,118.3118,11385.0
2018-05-16 10:55:00,126.17,126.28,126.12,126.17,13563.0,118.3212,118.4244,118.2743,118.3212,13563.0
2018-05-16 11:00:00,126.16,126.16,126.04,126.16,9078.0,118.3118,118.3118,118.1993,118.3118,9078.0
2018-05-16 11:05:00,126.2,126.27,126.19,126.27,37551.0,118.3493,118.415,118.34,118.415,37551.0
2018-05-16 11:10:00,126.33,126.4,126.28,126.36,9744.0,118.4713,118.5369,118.4244,118.4994,9744.0
2018-05-16 11:15:00,126.36,126.47,126.33,126.47,9591.0,118.4994,118.6026,118.4713,118.6026,9591.0
2018-05-16 11:20:00,126.46,126.61,126.46,126.49,6600.0,118.5932,118.7338,118.5932,118.6213,6600.0
2018-05-16 11:25:00,126.49,126.5,126.36,126.5,6216.0,118.6213,118.6307,118.4994,118.6307,6216.0
2018-05-16 11:30:00,126.45,126.55,126.45,126.52,3300.0,118.5838,118.6776,118.5838,118.6494,3300.0
2018-05-16 11:35:00,126.52,126.53,126.45,126.51,12582.0,118.6494,118.6588,118.5838,118.6401,12582.0
2018-05-16 11:40:00,126.52,126.61,126.51,126.53,5619.0,118.6494,118.7338,118.6401,118.6588,5619.0
2018-05-16 11:45:00,126.59,126.72,126.55,126.72,6975.0,118.7151,118.837,118.6776,118.837,6975.0
2018-05-16 11:50:00,126.72,126.84,126.72,126.82,5277.0,118.837,118.9495,118.837,118.9308,5277.0
2018-05-16 11:55:00,126.78,126.79,126.68,126.79,6900.0,118.8933,118.9026,118.7995,118.9026,6900.0
2018-05-16 12:00:00,126.76,126.82,126.73,126.74,5649.0,118.8745,118.9308,118.8464,118.8558,5649.0
2018-05-16 12:05:00,126.78,127.05,126.78,127.0,11607.0,118.8933,119.1465,118.8933,119.0996,11607.0
2018-05-16 12:10:00,126.99,127.18,126.99,127.1,21105.0,119.0902,119.2684,119.0902,119.1934,21105.0
2018-05-16 12:15:00,127.11,127.33,127.1,127.33,8370.0,119.2027,119.4091,119.1934,119.4091,8370.0
2018-05-16 12:20:00,127.23,127.41,127.23,127.41,13293.0,119.3153,119.4841,119.3153,119.4841,13293.0
2018-05-16 12:25:00,127.38,127.48,127.33,127.43,18927.0,119.4559,119.5497,119.4091,119.5028,18927.0
2018-05-16 12:30:00,127.47,127.58,127.46,127.58,8802.0,119.5403,119.6435,119.531,119.6435,8802.0
2018-05-16 12:35:00,127.58,127.58,127.53,127.57,900.0,119.6435,119.6435,119.5966,119.6341,900.0
2018-05-16 12:40:00,127.56,127.56,127.43,127.43,8904.0,119.6247,119.6247,119.5028,119.5028,8904.0
2018-05-16 12:45:00,127.43,127.43,127.27,127.33,30291.0,119.5028,119.5028,119.3528,119.4091,30291.0
2018-05-16 12:50:00,127.32,127.45,127.31,127.44,11535.0,119.3997,119.5216,119.3903,119.5122,11535.0
2018-05-16 12:55:00,127.44,127.44,127.36,127.43,3900.0,119.5122,119.5122,119.4372,119.5028,3900.0
2018-05-16 13:00:00,127.4,127.5,127.32,127.5,14076.0,119.4747,119.5685,119.3997,119.5685,14076.0
2018-05-16 13:05:00,127.46,127.46,127.37,127.37,5100.0,119.531,119.531,119.4466,119.4466,5100.0
2018-05-16 13:10:00,127.39,127.4,127.28,127.28,11646.0,119.4653,119.4747,119.3622,119.3622,11646.0
2018-05-16 13:15:00,127.32,127.33,127.27,127.27,13134.0,119.3997,119.4091,119.3528,119.3528,13134.0
2018-05-16 13:20:00,127.28,127.35,127.28,127.33,14037.0,119.3622,119.4278,119.3622,119.4091,14037.0
2018-05-16 13:25:00,127.33,127.37,127.32,127.33,4800.0,119.4091,119.4466,119.3997,119.4091,4800.0
2018-05-16 13:30:00,127.35,127.44,127.35,127.44,8304.0,119.4278,119.5122,119.4278,119.5122,8304.0
2018-05-16 13:35:00,127.44,127.49,127.43,127.49,6000.0,119.5122,119.5591,119.5028,119.5591,6000.0
2018-05-16 13:40:00,127.49,127.53,127.39,127.39,7200.0,119.5591,119.5966,119.4653,119.4653,7200.0
2018-05-16 13:45:00,127.38,127.47,127.37,127.42,9600.0,119.4559,119.5403,119.4466,119.4935,9600.0
2018-05-16 13:50:00,127.43,127.47,127.41,127.43,5400.0,119.5028,119.5403,119.4841,119.5028,5400.0
2018-05-16 13:55:00,127.43,127.43,127.38,127.43,6801.0,119.5028,119.5028,119.4559,119.5028,6801.0
2018-05-16 14:00:00,127.38,127.38,127.21,127.25,52104.0,119.4559,119.4559,119.2965,119.334,52104.0
2018-05-16 14:05:00,127.25,127.34,127.23,127.29,23457.0,119.334,119.4184,119.3153,119.3715,23457.0
2018-05-16 14:10:00,127.33,127.33,127.15,127.16,8100.0,119.4091,119.4091,119.2402,119.2496,8100.0
2018-05-16 14:15:00,127.16,127.16,127.07,127.07,23748.0,119.2496,119.2496,119.1652,119.1652,23748.0
2018-05-16 14:20:00,127.07,127.07,126.89,126.89,27825.0,119.1652,119.1652,118.9964,118.9964,27825.0
2018-05-16 14:25:00,126.88,126.93,126.82,126.86,15888.0,118.987,119.0339,118.9308,118.9683,15888.0
2018-05-16 14:30:00,126.85,126.88,126.8,126.81,18840.0,118.9589,118.987,118.912,118.9214,18840.0
2018-05-16 14:35:00,126.76,126.98,126.76,126.98,12324.0,118.8745,119.0808,118.8745,119.0808,12324.0
2018-05-16 14:40:00,127.02,127.15,126.98,126.98,39366.0,119.1183,119.2402,119.0808,119.0808,39366.0
2018-05-16 14:45:00,127.0,127.08,126.98,126.98,9924.0,119.0996,119.1746,119.0808,119.0808,9924.0
2018-05-16 14:50:00,126.92,126.95,126.84,126.84,44484.0,119.0246,119.0527,118.9495,118.9495,44484.0
2018-05-16 14:55:00,126.85,126.94,126.76,126.91,20727.0,118.9589,119.0433,118.8745,119.0152,20727.0
2018-05-16 15:00:00,126.87,126.87,126.77,126.77,12549.0,118.9777,118.9777,118.8839,118.8839,12549.0
2018-05-16 15:05:00,126.77,126.87,126.77,126.86,9531.0,118.8839,118.9777,118.8839,118.9683,9531.0
2018-05-16 15:10:00,126.83,126.85,126.76,126.76,5691.0,118.9402,118.9589,118.8745,118.8745,5691.0
2018-05-16 15:15:00,126.76,126.83,126.75,126.83,25248.0,118.8745,118.9402,118.8651,118.9402,25248.0
2018-05-16 15:20:00,126.83,126.88,126.79,126.83,19452.0,118.9402,118.987,118.9026,118.9402,19452.0
2018-05-16 15:25:00,126.82,126.86,126.62,126.62,36828.0,118.9308,118.9683,118.7432,118.7432,36828.0
2018-05-16 15:30:00,126.6,126.7,126.56,126.66,27006.0,118.7245,118.8182,118.687,118.7807,27006.0
2018-05-16 15:35:00,126.7,126.74,126.56,126.64,70830.0,118.8182,118.8558,118.687,118.762,70830.0
2018-05-16 15:40:00,126.65,126.65,126.55,126.56,24651.0,118.7714,118.7714,118.6776,118.687,24651.0
2018-05-16 15:45:00,126.54,126.62,126.46,126.61,84876.0,118.6682,118.7432,118.5932,118.7338,84876.0
2018-05-16 15:50:00,126.61,126.83,126.6,126.8,52614.0,118.7338,118.9402,118.7245,118.912,52614.0
2018-05-16 15:55:00,126.81,127.0,126.81,126.99,158772.0,118.9214,119.0996,118.9214,119.0902,158772.0
2018-05-17 09:30:00,126.28,126.76,126.08,126.76,16224.0,118.6922,119.1434,118.5042,119.1434,16224.0
2018-05-17 09:35:00,126.79,127.48,126.79,126.85,4890.0,119.1716,119.8201,119.1716,119.228,4890.0
2018-05-17 09:40:00,127.37,127.43,127.18,127.43,4200.0,119.7167,119.7731,119.5381,119.7731,4200.0
2018-05-17 09:45:00,127.19,127.2,126.91,127.1,2400.0,119.5475,119.5569,119.2844,119.4629,2400.0
2018-05-17 09:50:00,127.09,127.44,127.09,127.44,31863.0,119.4536,119.7825,119.4536,119.7825,31863.0
2018-05-17 09:55:00,127.29,127.44,127.1,127.21,18540.0,119.6415,119.7825,119.4629,119.5663,18540.0
2018-05-17 10:00:00,127.24,127.39,127.19,127.23,13800.0,119.5945,119.7355,119.5475,119.5851,13800.0
2018-05-17 10:05:00,127.23,127.3,127.14,127.21,18780.0,119.5851,119.6509,119.5005,119.5663,18780.0
2018-05-17 10:10:00,127.24,127.24,127.09,127.09,600.0,119.5945,119.5945,119.4536,119.4536,600.0
2018-05-17 10:15:00,127.18,127.18,127.04,127.07,2400.0,119.5381,119.5381,119.4066,119.4348,2400.0
2018-05-17 10:20:00,127.1,127.2,127.04,127.16,8724.0,119.4629,119.5569,119.4066,119.5193,8724.0
2018-05-17 10:25:00,127.2,127.25,127.08,127.08,6000.0,119.5569,119.6039,119.4442,119.4442,6000.0
2018-05-17 10:30:00,127.08,127.33,127.07,127.33,14586.0,119.4442,119.6791,119.4348,119.6791,14586.0
2018-05-17 10:35:00,127.25,127.32,127.19,127.25,3600.0,119.6039,119.6697,119.5475,119.6039,3600.0
2018-05-17 10:40:00,127.35,127.42,127.3,127.33,4569.0,119.6979,119.7637,119.6509,119.6791,4569.0
2018-05-17 10:45:00,127.33,127.45,127.33,127.33,3918.0,119.6791,119.7919,119.6791,119.6791,3918.0
2018-05-17 10:50:00,127.33,127.42,127.33,127.37,31281.0,119.6791,119.7637,119.6791,119.7167,31281.0
2018-05-17 10:55:00,127.44,127.52,127.41,127.42,4503.0,119.7825,119.8577,119.7543,119.7637,4503.0
2018-05-17 11:00:00,127.41,127.41,127.32,127.32,1533.0,119.7543,119.7543,119.6697,119.6697,1533.0
2018-05-17 11:05:00,127.34,127.39,127.31,127.31,6450.0,119.6885,119.7355,119.6603,119.6603,6450.0
2018-05-17 11:10:00,127.23,127.31,127.2,127.31,4200.0,119.5851,119.6603,119.5569,119.6603,4200.0
2018-05-17 11:15:00,127.32,127.38,127.32,127.34,32700.0,119.6697,119.7261,119.6697,119.6885,32700.0
2018-05-17 11:20:00,127.39,127.46,127.34,127.39,39924.0,119.7355,119.8013,119.6885,119.7355,39924.0
2018-05-17 11:25:00,127.4,127.45,127.32,127.32,8400.0,119.7449,119.7919,119.6697,119.6697,8400.0
2018-05-17 11:30:00,127.37,127.37,127.29,127.31,4350.0,119.7167,119.7167,119.6415,119.6603,4350.0
2018-05-17 11:35:00,127.26,127.41,127.24,127.41,7158.0,119.6133,119.7543,119.5945,119.7543,7158.0
2018-05-17 11:40:00,127.43,127.43,127.37,127.37,600.0,119.7731,119.7731,119.7167,119.7167,600.0
2018-05-17 11:45:00,127.42,127.42,127.31,127.31,4953.0,119.7637,119.7637,119.6603,119.6603,4953.0
2018-05-17 11:50:00,127.31,127.31,127.25,127.25,1200.0,119.6603,119.6603,119.6039,119.6039,1200.0
2018-05-17 11:55:00,127.27,127.31,127.21,127.21,1800.0,119.6227,119.6603,119.5663,119.5663,1800.0
2018-05-17 12:00:00,127.24,127.24,127.23,127.23,900.0,119.5945,119.5945,119.5851,119.5851,900.0
2018-05-17 12:05:00,127.21,127.23,127.13,127.16,6900.0,119.5663,119.5851,119.4911,119.5193,6900.0
2018-05-17 12:10:00,127.18,127.2,127.18,127.19,2100.0,119.5381,119.5569,119.5381,119.5475,2100.0
2018-05-17 12:15:00,127.3,127.36,127.22,127.23,12981.0,119.6509,119.7073,119.5757,119.5851,12981.0
2018-05-17 12:20:00,127.22,127.22,127.08,127.13,16878.0,119.5757,119.5757,119.4442,119.4911,16878.0
2018-05-17 12:25:00,127.12,127.18,127.09,127.09,2100.0,119.4817,119.5381,119.4536,119.4536,2100.0
2018-05-17 12:30:00,127.08,127.12,127.08,127.12,1200.0,119.4442,119.4817,119.4442,119.4817,1200.0
2018-05-17 12:35:00,127.13,127.14,126.97,126.97,7515.0,119.4911,119.5005,119.3408,119.3408,7515.0
2018-05-17 12:40:00,126.96,126.96,126.77,126.91,12978.0,119.3314,119.3314,119.1528,119.2844,12978.0
2018-05-17 12:45:00,126.89,126.94,126.89,126.94,3600.0,119.2656,119.3126,119.2656,119.3126,3600.0
2018-05-17 12:50:00,126.94,126.98,126.93,126.94,4500.0,119.3126,119.3502,119.3032,119.3126,4500.0
2018-05-17 12:55:00,126.92,127.0,126.83,127.0,6645.0,119.2938,119.369,119.2092,119.369,6645.0
2018-05-17 13:00:00,126.97,127.0,126.9,126.96,6150.0,119.3408,119.369,119.275,119.3314,6150.0
2018-05-17 13:05:00,126.92,126.92,126.81,126.82,3600.0,119.2938,119.2938,119.1904,119.1998,3600.0
2018-05-17 13:10:00,126.81,126.86,126.73,126.86,6000.0,119.1904,119.2374,119.1152,119.2374,6000.0
2018-05-17 13:15:00,126.86,126.89,126.79,126.82,4572.0,119.2374,119.2656,119.1716,119.1998,4572.0
2018-05-17 13:20:00,126.83,126.87,126.82,126.82,3762.0,119.2092,119.2468,119.1998,119.1998,3762.0
2018-05-17 13:25:00,126.82,126.86,126.77,126.77,7968.0,119.1998,119.2374,119.1528,119.1528,7968.0
2018-05-17 13:30:00,126.77,126.79,126.72,126.76,24039.0,119.1528,119.1716,119.1058,119.1434,24039.0
2018-05-17 13:35:00,126.77,126.77,126.64,126.67,7068.0,119.1528,119.1528,119.0306,119.0588,7068.0
2018-05-17 13:40:00,126.63,126.67,126.61,126.65,2400.0,119.0212,119.0588,119.0024,119.04,2400.0
2018-05-17 13:45:00,126.58,126.63,126.58,126.61,3300.0,118.9742,119.0212,118.9742,119.0024,3300.0
2018-05-17 13:50:00,126.57,126.6,126.39,126.46,5100.0,118.9648,118.993,118.7956,118.8614,5100.0
2018-05-17 13:55:00,126.37,126.37,126.16,126.28,11703.0,118.7768,118.7768,118.5794,118.6922,11703.0
2018-05-17 14:00:00,126.32,126.33,126.12,126.23,8556.0,118.7298,118.7392,118.5418,118.6452,8556.0
2018-05-17 14:05:00,126.2,126.24,126.16,126.23,16803.0,118.617,118.6546,118.5794,118.6452,16803.0
2018-05-17 14:10:00,126.26,126.39,126.26,126.39,7803.0,118.6734,118.7956,118.6734,118.7956,7803.0
2018-05-17 14:15:00,126.4,126.46,126.4,126.46,2475.0,118.805,118.8614,118.805,118.8614,2475.0
2018-05-17 14:20:00,126.42,126.68,126.42,126.68,7530.0,118.8238,119.0682,118.8238,119.0682,7530.0
2018-05-17 14:25:00,126.66,126.72,126.66,126.72,3288.0,119.0494,119.1058,119.0494,119.1058,3288.0
2018-05-17 14:30:00,126.7,126.73,126.68,126.68,1602.0,119.087,119.1152,119.0682,119.0682,1602.0
2018-05-17 14:35:00,126.73,126.73,126.64,126.65,28242.0,119.1152,119.1152,119.0306,119.04,28242.0
2018-05-17 14:40:00,126.66,126.74,126.61,126.73,12372.0,119.0494,119.1246,119.0024,119.1152,12372.0
2018-05-17 14:45:00,126.68,126.75,126.66,126.75,6600.0,119.0682,119.134,119.0494,119.134,6600.0
2018-05-17 14:50:00,126.7,126.71,126.62,126.66,7038.0,119.087,119.0964,119.0118,119.0494,7038.0
2018-05-17 14:55:00,126.6,126.7,126.58,126.7,5700.0,118.993,119.087,118.9742,119.087,5700.0
2018-05-17 15:00:00,126.65,126.7,126.65,126.69,6075.0,119.04,119.087,119.04,119.0776,6075.0
2018-05-17 15:05:00,126.66,126.68,126.63,126.67,11100.0,119.0494,119.0682,119.0212,119.0588,11100.0
2018-05-17 15:10:00,126.72,126.72,126.52,126.55,10320.0,119.1058,119.1058,118.9178,118.946,10320.0
2018-05-17 15:15:00,126.54,126.54,126.43,126.43,3471.0,118.9366,118.9366,118.8332,118.8332,3471.0
2018-05-17 15:20:00,126.47,126.52,126.43,126.52,3660.0,118.8708,118.9178,118.8332,118.9178,3660.0
2018-05-17 15:25:00,126.56,126.59,126.47,126.47,7650.0,118.9554,118.9836,118.8708,118.8708,7650.0
2018-05-17 15:30:00,126.48,126.48,126.39,126.43,6000.0,118.8802,118.8802,118.7956,118.8332,6000.0
2018-05-17 15:35:00,126.4,126.47,126.4,126.47,8793.0,118.805,118.8708,118.805,118.8708,8793.0
2018-05-17 15:40:00,126.43,126.57,126.4,126.56,45690.0,118.8332,118.9648,118.805,118.9554,45690.0
2018-05-17 15:45:00,126.53,126.77,126.53,126.7,24588.0,118.9272,119.1528,118.9272,119.087,24588.0
2018-05-17 15:50:00,126.76,126.8,126.64,126.69,14859.0,119.1434,119.181,119.0306,119.0776,14859.0
2018-05-17 15:55:00,126.67,126.81,126.61,126.75,51777.0,119.0588,119.1904,119.0024,119.134,51777.0
2018-05-18 09:30:00,126.71,126.87,126.38,126.59,89907.0,119.0964,119.2468,118.7862,118.9836,89907.0
2018-05-18 09:35:00,126.59,127.16,126.46,126.84,47574.0,118.9836,119.5193,118.8614,119.2186,47574.0
2018-05-18 09:40:00,127.01,127.34,127.01,127.17,29538.0,119.3784,119.6885,119.3784,119.5287,29538.0
2018-05-18 09:45:00,127.14,127.41,127.12,127.39,28080.0,119.5005,119.7543,119.4817,119.7355,28080.0
2018-05-18 09:50:00,127.44,127.49,127.2,127.36,92859.0,119.7825,119.8295,119.5569,119.7073,92859.0
2018-05-18 09:55:00,127.29,127.49,127.29,127.31,14799.0,119.6415,119.8295,119.6415,119.6603,14799.0
2018-05-18 10:00:00,127.43,127.7,127.38,127.53,20865.0,119.7731,120.0269,119.7261,119.8671,20865.0
2018-05-18 10:05:00,127.61,127.67,127.43,127.43,21000.0,119.9423,119.9987,119.7731,119.7731,21000.0
2018-05-18 10:10:00,127.46,127.67,127.46,127.61,8100.0,119.8013,119.9987,119.8013,119.9423,8100.0
2018-05-18 10:15:00,127.66,127.77,127.61,127.75,19101.0,119.9893,120.0927,119.9423,120.0739,19101.0
2018-05-18 10:20:00,127.75,127.86,127.73,127.84,20631.0,120.0739,120.1773,120.0551,120.1585,20631.0
2018-05-18 10:25:00,127.78,127.9,127.78,127.86,5481.0,120.1021,120.2149,120.1021,120.1773,5481.0
2018-05-18 10:30:00,127.86,127.86,127.6,127.7,39810.0,120.1773,120.1773,119.9329,120.0269,39810.0
2018-05-18 10:35:00,127.78,127.78,127.59,127.59,19632.0,120.1021,120.1021,119.9235,119.9235,19632.0
2018-05-18 10:40:00,127.55,127.79,127.54,127.75,9000.0,119.8859,120.1115,119.8765,120.0739,9000.0
2018-05-18 10:45:00,127.71,127.87,127.71,127.71,15906.0,120.0363,120.1867,120.0363,120.0363,15906.0
2018-05-18 10:50:00,127.77,127.9,127.71,127.72,32250.0,120.0927,120.2149,120.0363,120.0457,32250.0
2018-05-18 10:55:00,127.71,127.83,127.71,127.73,7164.0,120.0363,120.1491,120.0363,120.0551,7164.0
2018-05-18 11:00:00,127.77,127.77,127.67,127.73,9000.0,120.0927,120.0927,119.9987,120.0551,9000.0
2018-05-18 11:05:00,127.79,127.91,127.79,127.85,14694.0,120.1115,120.2243,120.1115,120.1679,14694.0
2018-05-18 11:10:00,127.9,128.13,127.9,128.12,14478.0,120.2149,120.4311,120.2149,120.4217,14478.0
2018-05-18 11:15:00,128.21,128.42,128.21,128.37,15150.0,120.5063,120.7036,120.5063,120.6566,15150.0
2018-05-18 11:20:00,128.39,128.4,128.12,128.26,16371.0,120.6754,120.6848,120.4217,120.5532,16371.0
2018-05-18 11:25:00,128.24,128.3,128.11,128.2,9963.0,120.5345,120.5908,120.4123,120.4969,9963.0
2018-05-18 11:30:00,128.21,128.6,128.14,128.53,17451.0,120.5063,120.8728,120.4405,120.807,17451.0
2018-05-18 11:35:00,128.48,128.83,128.47,128.75,21450.0,120.76,121.089,120.7506,121.0138,21450.0
2018-05-18 11:40:00,128.8,128.8,128.58,128.71,19800.0,121.0608,121.0608,120.854,120.9762,19800.0
2018-05-18 11:45:00,128.74,128.77,128.55,128.71,7152.0,121.0044,121.0326,120.8258,120.9762,7152.0
2018-05-18 11:50:00,128.77,128.78,128.63,128.68,16506.0,121.0326,121.042,120.901,120.948,16506.0
2018-05-18 11:55:00,128.74,128.74,128.6,128.68,31614.0,121.0044,121.0044,120.8728,120.948,31614.0
2018-05-18 12:00:00,128.74,128.82,128.55,128.69,42363.0,121.0044,121.0796,120.8258,120.9574,42363.0
2018-05-18 12:05:00,128.65,128.88,128.63,128.7,35607.0,120.9198,121.136,120.901,120.9668,35607.0
2018-05-18 12:10:00,128.74,128.87,128.71,128.72,15135.0,121.0044,121.1266,120.9762,120.9856,15135.0
2018-05-18 12:15:00,128.79,128.86,128.68,128.86,12924.0,121.0514,121.1172,120.948,121.1172,12924.0
2018-05-18 12:20:00,128.84,128.84,128.7,128.73,5400.0,121.0984,121.0984,120.9668,120.995,5400.0
2018-05-18 12:25:00,128.74,128.88,128.7,128.78,23379.0,121.0044,121.136,120.9668,121.042,23379.0
2018-05-18 12:30:00,128.73,128.92,128.73,128.92,23418.0,120.995,121.1736,120.995,121.1736,23418.0
2018-05-18 12:35:00,128.87,128.93,128.81,128.93,23199.0,121.1266,121.183,121.0702,121.183,23199.0
2018-05-18 12:40:00,128.88,129.06,128.86,129.05,13800.0,121.136,121.3052,121.1172,121.2958,13800.0
2018-05-18 12:45:00,129.09,129.17,128.98,129.16,17097.0,121.3334,121.4086,121.23,121.3992,17097.0
2018-05-18 12:50:00,129.16,129.18,129.03,129.16,16935.0,121.3992,121.418,121.277,121.3992,16935.0
2018-05-18 12:55:00,129.08,129.25,129.07,129.15,8046.0,121.324,121.4838,121.3146,121.3898,8046.0
2018-05-18 13:00:00,129.17,129.25,129.14,129.25,7509.0,121.4086,121.4838,121.3804,121.4838,7509.0
2018-05-18 13:05:00,129.3,129.3,129.15,129.15,12669.0,121.5308,121.5308,121.3898,121.3898,12669.0
2018-05-18 13:10:00,129.16,129.16,129.08,129.11,13050.0,121.3992,121.3992,121.324,121.3522,13050.0
2018-05-18 13:15:00,129.15,129.33,129.13,129.29,12264.0,121.3898,121.559,121.371,121.5214,12264.0
2018-05-18 13:20:00,129.34,129.44,129.3,129.44,18171.0,121.5684,121.6623,121.5308,121.6623,18171.0
2018-05-18 13:25:00,129.39,129.39,129.27,129.34,9903.0,121.6154,121.6154,121.5026,121.5684,9903.0
2018-05-18 13:30:00,129.35,129.35,129.21,129.22,9531.0,121.5778,121.5778,121.4462,121.4556,9531.0
2018-05-18 13:35:00,129.28,129.28,129.16,129.16,9210.0,121.512,121.512,121.3992,121.3992,9210.0
2018-05-18 13:40:00,129.16,129.23,129.08,129.08,14700.0,121.3992,121.465,121.324,121.324,14700.0
2018-05-18 13:45:00,129.1,129.15,129.03,129.09,38565.0,121.3428,121.3898,121.277,121.3334,38565.0
2018-05-18 13:50:00,129.0,129.09,128.98,129.0,20322.0,121.2488,121.3334,121.23,121.2488,20322.0
2018-05-18 13:55:00,128.97,129.07,128.96,128.97,15759.0,121.2206,121.3146,121.2112,121.2206,15759.0
2018-05-18 14:00:00,128.98,129.03,128.97,129.01,2646.0,121.23,121.277,121.2206,121.2582,2646.0
2018-05-18 14:05:00,129.01,129.01,128.84,128.89,13791.0,121.2582,121.2582,121.0984,121.1454,13791.0
2018-05-18 14:10:00,128.88,129.01,128.88,129.01,11034.0,121.136,121.2582,121.136,121.2582,11034.0
2018-05-18 14:15:00,128.99,128.99,128.84,128.88,12276.0,121.2394,121.2394,121.0984,121.136,12276.0
2018-05-18 14:20:00,128.84,129.01,128.83,129.01,8271.0,121.0984,121.2582,121.089,121.2582,8271.0
2018-05-18 14:25:00,128.98,129.27,128.98,129.04,23490.0,121.23,121.5026,121.23,121.2864,23490.0
2018-05-18 14:30:00,129.09,129.15,129.04,129.15,10338.0,121.3334,121.3898,121.2864,121.3898,10338.0
2018-05-18 14:35:00,129.17,129.19,129.09,129.16,29361.0,121.4086,121.4274,121.3334,121.3992,29361.0
2018-05-18 14:40:00,129.14,129.23,129.12,129.19,11748.0,121.3804,121.465,121.3616,121.4274,11748.0
2018-05-18 14:45:00,129.18,129.32,129.15,129.29,17745.0,121.418,121.5496,121.3898,121.5214,17745.0
2018-05-18 14:50:00,129.32,129.41,129.3,129.41,8937.0,121.5496,121.6341,121.5308,121.6341,8937.0
2018-05-18 14:55:00,129.42,129.6,129.39,129.47,10770.0,121.6435,121.8127,121.6154,121.6905,10770.0
2018-05-18 15:00:00,129.51,129.52,129.38,129.44,10800.0,121.7281,121.7375,121.606,121.6623,10800.0
2018-05-18 15:05:00,129.36,129.43,129.18,129.18,23841.0,121.5872,121.6529,121.418,121.418,23841.0
2018-05-18 15:10:00,129.23,129.34,129.23,129.28,34254.0,121.465,121.5684,121.465,121.512,34254.0
2018-05-18 15:15:00,129.28,129.32,129.14,129.15,23127.0,121.512,121.5496,121.3804,121.3898,23127.0
2018-05-18 15:20:00,129.15,129.35,129.15,129.33,22329.0,121.3898,121.5778,121.3898,121.559,22329.0
2018-05-18 15:25:00,129.29,129.33,129.23,129.3,13551.0,121.5214,121.559,121.465,121.5308,13551.0
2018-05-18 15:30:00,129.3,129.31,129.12,129.12,26976.0,121.5308,121.5402,121.3616,121.3616,26976.0
2018-05-18 15:35:00,129.22,129.3,129.17,129.21,17376.0,121.4556,121.5308,121.4086,121.4462,17376.0
2018-05-18 15:40:00,129.21,129.22,129.12,129.13,16845.0,121.4462,121.4556,121.3616,121.371,16845.0
2018-05-18 15:45:00,129.12,129.18,129.08,129.17,34881.0,121.3616,121.418,121.324,121.4086,34881.0
2018-05-18 15:50:00,129.14,129.2,129.07,129.2,65406.0,121.3804,121.4368,121.3146,121.4368,65406.0
2018-05-18 15:55:00,129.2,129.38,129.16,129.19,137844.0,121.4368,121.606,121.3992,121.4274,137844.0
2018-05-21 09:30:00,129.67,129.67,129.31,129.47,24330.0,121.8785,121.8785,121.5402,121.6905,24330.0
2018-05-21 09:35:00,129.58,129.66,129.43,129.5,9057.0,121.7939,121.8691,121.6529,121.7187,9057.0
2018-05-21 09:40:00,129.39,129.51,129.36,129.51,4974.0,121.6154,121.7281,121.5872,121.7281,4974.0
2018-05-21 09:45:00,129.52,129.52,129.39,129.49,17700.0,121.7375,121.7375,121.6154,121.7093,17700.0
2018-05-21 09:50:00,129.5,129.51,129.33,129.51,20334.0,121.7187,121.7281,121.559,121.7281,20334.0
2018-05-21 09:55:00,129.51,129.58,129.39,129.47,16731.0,121.7281,121.7939,121.6154,121.6905,16731.0
2018-05-21 10:00:00,129.53,129.69,129.38,129.69,20004.0,121.7469,121.8973,121.606,121.8973,20004.0
2018-05-21 10:05:00,129.68,130.19,129.55,130.18,34353.0,121.8879,122.3673,121.7657,122.3579,34353.0
2018-05-21 10:10:00,130.18,130.33,130.18,130.33,12000.0,122.3579,122.4989,122.3579,122.4989,12000.0
2018-05-21 10:15:00,130.34,130.91,130.34,130.91,19500.0,122.5083,123.044,122.5083,123.044,19500.0
2018-05-21 10:20:00,130.9,131.16,130.76,131.01,60321.0,123.0346,123.279,122.903,123.138,60321.0
2018-05-21 10:25:00,131.13,131.44,131.03,131.1,45741.0,123.2508,123.5422,123.1568,123.2226,45741.0
2018-05-21 10:30:00,131.1,131.27,130.82,131.21,24090.0,123.2226,123.3824,122.9594,123.326,24090.0
2018-05-21 10:35:00,130.98,131.14,130.81,130.81,9000.0,123.1098,123.2602,122.95,122.95,9000.0
2018-05-21 10:40:00,130.75,131.0,130.75,130.85,13062.0,122.8936,123.1286,122.8936,122.9876,13062.0
2018-05-21 10:45:00,130.87,130.87,130.6,130.6,13200.0,123.0064,123.0064,122.7526,122.7526,13200.0
2018-05-21 10:50:00,130.53,130.63,130.5,130.58,16800.0,122.6869,122.7808,122.6587,122.7338,16800.0
2018-05-21 10:55:00,130.53,130.66,130.5,130.66,22125.0,122.6869,122.809,122.6587,122.809,22125.0
2018-05-21 11:00:00,130.67,131.09,130.67,130.97,11700.0,122.8184,123.2132,122.8184,123.1004,11700.0
2018-05-21 11:05:00,130.98,131.07,130.7,130.86,8406.0,123.1098,123.1944,122.8466,122.997,8406.0
2018-05-21 11:10:00,130.86,131.16,130.86,130.95,10500.0,122.997,123.279,122.997,123.0816,10500.0
2018-05-21 11:15:00,130.84,131.05,130.84,131.05,5721.0,122.9782,123.1756,122.9782,123.1756,5721.0
2018-05-21 11:20:00,131.08,131.12,130.72,130.72,10815.0,123.2038,123.2414,122.8654,122.8654,10815.0
2018-05-21 11:25:00,130.76,130.84,130.31,130.52,31398.0,122.903,122.9782,122.4801,122.6775,31398.0
2018-05-21 11:30:00,130.5,130.66,130.5,130.65,11100.0,122.6587,122.809,122.6587,122.7996,11100.0
2018-05-21 11:35:00,130.63,130.99,130.55,130.82,13158.0,122.7808,123.1192,122.7056,122.9594,13158.0
2018-05-21 11:40:00,130.82,131.11,130.74,130.75,19200.0,122.9594,123.232,122.8842,122.8936,19200.0
2018-05-21 11:45:00,130.84,130.84,130.66,130.81,6600.0,122.9782,122.9782,122.809,122.95,6600.0
2018-05-21 11:50:00,130.79,130.82,130.62,130.72,27900.0,122.9312,122.9594,122.7714,122.8654,27900.0
2018-05-21 11:55:00,130.77,130.77,130.69,130.73,1845.0,122.9124,122.9124,122.8372,122.8748,1845.0
2018-05-21 12:00:00,130.66,130.73,130.6,130.62,8994.0,122.809,122.8748,122.7526,122.7714,8994.0
2018-05-21 12:05:00,130.57,130.58,130.5,130.52,13155.0,122.7244,122.7338,122.6587,122.6775,13155.0
2018-05-21 12:10:00,130.56,130.58,130.45,130.52,57339.0,122.715,122.7338,122.6117,122.6775,57339.0
2018-05-21 12:15:00,130.54,130.54,130.37,130.42,7803.0,122.6963,122.6963,122.5365,122.5835,7803.0
2018-05-21 12:20:00,130.35,130.41,130.34,130.41,1200.0,122.5177,122.5741,122.5083,122.5741,1200.0
2018-05-21 12:25:00,130.38,130.39,130.32,130.34,4500.0,122.5459,122.5553,122.4895,122.5083,4500.0
2018-05-21 12:30:00,130.34,130.34,130.18,130.25,6000.0,122.5083,122.5083,122.3579,122.4237,6000.0
2018-05-21 12:35:00,130.31,130.39,130.27,130.27,9150.0,122.4801,122.5553,122.4425,122.4425,9150.0
2018-05-21 12:40:00,130.23,130.5,130.16,130.5,27531.0,122.4049,122.6587,122.3391,122.6587,27531.0
2018-05-21 12:45:00,130.5,130.5,130.38,130.38,8400.0,122.6587,122.6587,122.5459,122.5459,8400.0
2018-05-21 12:50:00,130.33,130.43,130.18,130.18,2700.0,122.4989,122.5929,122.3579,122.3579,2700.0
2018-05-21 12:55:00,130.26,130.45,130.21,130.45,9300.0,122.4331,122.6117,122.3861,122.6117,9300.0
2018-05-21 13:00:00,130.45,130.47,130.31,130.32,11400.0,122.6117,122.6305,122.4801,122.4895,11400.0
2018-05-21 13:05:00,130.3,130.3,130.3,130.3,600.0,122.4707,122.4707,122.4707,122.4707,600.0
2018-05-21 13:10:00,130.25,130.25,130.11,130.11,2700.0,122.4237,122.4237,122.2921,122.2921,2700.0
2018-05-21 13:15:00,130.15,130.15,130.15,130.15,600.0,122.3297,122.3297,122.3297,122.3297,600.0
2018-05-21 13:20:00,130.15,130.15,130.15,130.15,300.0,122.3297,122.3297,122.3297,122.3297,300.0
2018-05-21 13:25:00,130.16,130.37,130.16,130.3,21708.0,122.3391,122.5365,122.3391,122.4707,21708.0
2018-05-21 13:30:00,130.31,130.36,130.3,130.31,6000.0,122.4801,122.5271,122.4707,122.4801,6000.0
2018-05-21 13:35:00,130.31,130.31,130.31,130.31,0.0,122.4801,122.4801,122.4801,122.4801,0.0
2018-05-21 13:40:00,130.24,130.31,130.18,130.31,6318.0,122.4143,122.4801,122.3579,122.4801,6318.0
2018-05-21 13:45:00,130.32,130.33,130.32,130.33,1800.0,122.4895,122.4989,122.4895,122.4989,1800.0
2018-05-21 13:50:00,130.28,130.37,130.24,130.34,10263.0,122.4519,122.5365,122.4143,122.5083,10263.0
2018-05-21 13:55:00,130.29,130.29,130.14,130.22,3600.0,122.4613,122.4613,122.3203,122.3955,3600.0
2018-05-21 14:00:00,130.17,130.22,130.11,130.21,3900.0,122.3485,122.3955,122.2921,122.3861,3900.0
2018-05-21 14:05:00,130.17,130.31,130.14,130.31,10683.0,122.3485,122.4801,122.3203,122.4801,10683.0
2018-05-21 14:10:00,130.34,130.35,130.27,130.27,6900.0,122.5083,122.5177,122.4425,122.4425,6900.0
2018-05-21 14:15:00,130.2,130.2,130.2,130.2,900.0,122.3767,122.3767,122.3767,122.3767,900.0
2018-05-21 14:20:00,130.2,130.26,130.16,130.24,6300.0,122.3767,122.4331,122.3391,122.4143,6300.0
2018-05-21 14:25:00,130.33,130.36,130.27,130.27,6531.0,122.4989,122.5271,122.4425,122.4425,6531.0
2018-05-21 14:30:00,130.17,130.25,130.17,130.17,8244.0,122.3485,122.4237,122.3485,122.3485,8244.0
2018-05-21 14:35:00,130.25,130.25,130.18,130.19,1803.0,122.4237,122.4237,122.3579,122.3673,1803.0
2018-05-21 14:40:00,130.23,130.23,130.18,130.21,5625.0,122.4049,122.4049,122.3579,122.3861,5625.0
2018-05-21 14:45:00,130.25,130.32,130.21,130.32,4260.0,122.4237,122.4895,122.3861,122.4895,4260.0
2018-05-21 14:50:00,130.36,130.36,130.27,130.32,7896.0,122.5271,122.5271,122.4425,122.4895,7896.0
2018-05-21 14:55:00,130.26,130.38,130.24,130.27,7200.0,122.4331,122.5459,122.4143,122.4425,7200.0
2018-05-21 15:00:00,130.27,130.32,130.19,130.19,5697.0,122.4425,122.4895,122.3673,122.3673,5697.0
2018-05-21 15:05:00,130.19,130.24,130.1,130.14,9711.0,122.3673,122.4143,122.2827,122.3203,9711.0
2018-05-21 15:10:00,130.18,130.47,130.17,130.46,11661.0,122.3579,122.6305,122.3485,122.6211,11661.0
2018-05-21 15:15:00,130.46,130.6,130.41,130.6,34290.0,122.6211,122.7526,122.5741,122.7526,34290.0
2018-05-21 15:20:00,130.6,130.62,130.49,130.54,26700.0,122.7526,122.7714,122.6493,122.6963,26700.0
2018-05-21 15:25:00,130.53,130.53,130.37,130.47,31116.0,122.6869,122.6869,122.5365,122.6305,31116.0
2018-05-21 15:30:00,130.47,130.47,130.34,130.46,18300.0,122.6305,122.6305,122.5083,122.6211,18300.0
2018-05-21 15:35:00,130.46,130.47,130.39,130.45,27381.0,122.6211,122.6305,122.5553,122.6117,27381.0
2018-05-21 15:40:00,130.45,130.47,130.24,130.29,21741.0,122.6117,122.6305,122.4143,122.4613,21741.0
2018-05-21 15:45:00,130.31,130.31,130.17,130.17,24675.0,122.4801,122.4801,122.3485,122.3485,24675.0
2018-05-21 15:50:00,130.17,130.41,130.17,130.32,63273.0,122.3485,122.5741,122.3485,122.4895,63273.0
2018-05-21 15:55:00,130.33,130.33,130.16,130.26,102813.0,122.4989,122.4989,122.3391,122.4331,102813.0
2018-05-22 09:30:00,130.36,130.84,130.22,130.33,39300.0,122.5271,122.9782,122.3955,122.4989,39300.0
2018-05-22 09:35:00,130.21,130.37,129.91,130.1,10116.0,122.3861,122.5365,122.1041,122.2827,10116.0
2018-05-22 09:40:00,130.39,130.39,129.87,130.27,3468.0,122.5553,122.5553,122.0665,122.4425,3468.0
2018-05-22 09:45:00,130.24,130.24,129.77,129.9,5100.0,122.4143,122.4143,121.9725,122.0947,5100.0
2018-05-22 09:50:00,129.78,129.92,129.48,129.48,18900.0,121.9819,122.1135,121.6999,121.6999,18900.0
2018-05-22 09:55:00,129.64,129.69,129.48,129.62,26295.0,121.8503,121.8973,121.6999,121.8315,26295.0
2018-05-22 10:00:00,129.68,129.73,129.53,129.73,15384.0,121.8879,121.9349,121.7469,121.9349,15384.0
2018-05-22 10:05:00,129.66,129.88,129.64,129.8,15900.0,121.8691,122.0759,121.8503,122.0007,15900.0
2018-05-22 10:10:00,129.75,129.84,129.03,129.03,20700.0,121.9537,122.0383,121.277,121.277,20700.0
2018-05-22 10:15:00,129.13,129.16,128.59,128.72,83265.0,121.371,121.3992,120.8634,120.9856,83265.0
2018-05-22 10:20:00,128.59,128.64,128.19,128.3,111336.0,120.8634,120.9104,120.4875,120.5908,111336.0
2018-05-22 10:25:00,128.33,128.52,128.2,128.44,85677.0,120.619,120.7976,120.4969,120.7224,85677.0
2018-05-22 10:30:00,128.48,128.48,127.86,127.98,20100.0,120.76,120.76,120.1773,120.2901,20100.0
2018-05-22 10:35:00,127.95,127.95,127.5,127.82,25242.0,120.2619,120.2619,119.8389,120.1397,25242.0
2018-05-22 10:40:00,127.77,127.82,127.42,127.74,16251.0,120.0927,120.1397,119.7637,120.0645,16251.0
2018-05-22 10:45:00,127.75,127.8,127.56,127.77,12909.0,120.0739,120.1209,119.8953,120.0927,12909.0
2018-05-22 10:50:00,127.87,128.05,127.86,128.05,10719.0,120.1867,120.3559,120.1773,120.3559,10719.0
2018-05-22 10:55:00,128.17,128.23,127.87,127.95,18894.0,120.4687,120.5251,120.1867,120.2619,18894.0
2018-05-22 11:00:00,128.02,128.14,128.02,128.11,6876.0,120.3277,120.4405,120.3277,120.4123,6876.0
2018-05-22 11:05:00,128.07,128.24,128.06,128.2,8100.0,120.3747,120.5345,120.3653,120.4969,8100.0
2018-05-22 11:10:00,128.25,128.51,128.25,128.51,12723.0,120.5438,120.7882,120.5438,120.7882,12723.0
2018-05-22 11:15:00,128.42,128.63,128.38,128.51,12000.0,120.7036,120.901,120.666,120.7882,12000.0
2018-05-22 11:20:00,128.5,128.6,128.16,128.21,74568.0,120.7788,120.8728,120.4593,120.5063,74568.0
2018-05-22 11:25:00,128.2,128.2,127.99,128.01,12465.0,120.4969,120.4969,120.2995,120.3183,12465.0
2018-05-22 11:30:00,127.98,127.98,127.83,127.83,4200.0,120.2901,120.2901,120.1491,120.1491,4200.0
2018-05-22 11:35:00,127.91,127.91,127.62,127.63,13233.0,120.2243,120.2243,119.9517,119.9611,13233.0
2018-05-22 11:40:00,127.58,127.61,127.35,127.38,8895.0,119.9141,119.9423,119.6979,119.7261,8895.0
2018-05-22 11:45:00,127.38,127.45,127.16,127.24,16674.0,119.7261,119.7919,119.5193,119.5945,16674.0
2018-05-22 11:50:00,127.24,127.26,127.16,127.16,24621.0,119.5945,119.6133,119.5193,119.5193,24621.0
2018-05-22 11:55:00,127.16,127.28,127.1,127.28,18780.0,119.5193,119.6321,119.4629,119.6321,18780.0
2018-05-22 12:00:00,127.32,127.51,127.32,127.37,18996.0,119.6697,119.8483,119.6697,119.7167,18996.0
2018-05-22 12:05:00,127.22,127.34,127.14,127.14,13431.0,119.5757,119.6885,119.5005,119.5005,13431.0
2018-05-22 12:10:00,127.21,127.25,127.12,127.18,19500.0,119.5663,119.6039,119.4817,119.5381,19500.0
2018-05-22 12:15:00,127.18,127.18,127.0,127.0,7281.0,119.5381,119.5381,119.369,119.369,7281.0
2018-05-22 12:20:00,127.0,127.14,126.95,127.14,34632.0,119.369,119.5005,119.322,119.5005,34632.0
2018-05-22 12:25:00,127.18,127.18,126.98,127.11,10668.0,119.5381,119.5381,119.3502,119.4723,10668.0
2018-05-22 12:30:00,127.08,127.15,126.99,127.0,8265.0,119.4442,119.5099,119.3596,119.369,8265.0
2018-05-22 12:35:00,126.98,127.05,126.89,126.96,13632.0,119.3502,119.416,119.2656,119.3314,13632.0
2018-05-22 12:40:00,126.94,127.01,126.93,126.95,6000.0,119.3126,119.3784,119.3032,119.322,6000.0
2018-05-22 12:45:00,126.93,127.07,126.89,127.06,19128.0,119.3032,119.4348,119.2656,119.4254,19128.0
2018-05-22 12:50:00,127.03,127.08,127.02,127.02,4500.0,119.3972,119.4442,119.3878,119.3878,4500.0
2018-05-22 12:55:00,127.06,127.07,127.0,127.07,9645.0,119.4254,119.4348,119.369,119.4348,9645.0
2018-05-22 13:00:00,127.02,127.12,126.93,126.95,13824.0,119.3878,119.4817,119.3032,119.322,13824.0
2018-05-22 13:05:00,126.98,127.03,126.89,126.93,7347.0,119.3502,119.3972,119.2656,119.3032,7347.0
2018-05-22 13:10:00,126.9,126.97,126.87,126.87,5382.0,119.275,119.3408,119.2468,119.2468,5382.0
2018-05-22 13:15:00,126.9,126.9,126.75,126.84,49365.0,119.275,119.275,119.134,119.2186,49365.0
2018-05-22 13:20:00,126.85,126.85,126.71,126.72,18972.0,119.228,119.228,119.0964,119.1058,18972.0
2018-05-22 13:25:00,126.72,126.72,126.59,126.59,11361.0,119.1058,119.1058,118.9836,118.9836,11361.0
2018-05-22 13:30:00,126.61,126.84,126.61,126.84,15900.0,119.0024,119.2186,119.0024,119.2186,15900.0
2018-05-22 13:35:00,126.86,126.86,126.78,126.84,6072.0,119.2374,119.2374,119.1622,119.2186,6072.0
2018-05-22 13:40:00,126.82,126.82,126.57,126.7,16578.0,119.1998,119.1998,118.9648,119.087,16578.0
2018-05-22 13:45:00,126.66,126.74,126.61,126.68,21567.0,119.0494,119.1246,119.0024,119.0682,21567.0
2018-05-22 13:50:00,126.63,126.95,126.63,126.81,21513.0,119.0212,119.322,119.0212,119.1904,21513.0
2018-05-22 13:55:00,126.83,126.86,126.73,126.76,17112.0,119.2092,119.2374,119.1152,119.1434,17112.0
2018-05-22 14:00:00,126.76,126.79,126.67,126.69,7404.0,119.1434,119.1716,119.0588,119.0776,7404.0
2018-05-22 14:05:00,126.69,126.8,126.69,126.74,11385.0,119.0776,119.181,119.0776,119.1246,11385.0
2018-05-22 14:10:00,126.74,126.79,126.73,126.77,15660.0,119.1246,119.1716,119.1152,119.1528,15660.0
2018-05-22 14:15:00,126.74,126.74,126.6,126.61,9135.0,119.1246,119.1246,118.993,119.0024,9135.0
2018-05-22 14:20:00,126.61,126.61,126.44,126.44,41919.0,119.0024,119.0024,118.8426,118.8426,41919.0
2018-05-22 14:25:00,126.42,126.49,126.37,126.44,12306.0,118.8238,118.8896,118.7768,118.8426,12306.0
2018-05-22 14:30:00,126.49,126.56,126.46,126.46,11457.0,118.8896,118.9554,118.8614,118.8614,11457.0
2018-05-22 14:35:00,126.5,126.66,126.47,126.47,24651.0,118.899,119.0494,118.8708,118.8708,24651.0
2018-05-22 14:40:00,126.48,126.54,126.38,126.39,18162.0,118.8802,118.9366,118.7862,118.7956,18162.0
2018-05-22 14:45:00,126.43,126.43,126.25,126.35,20253.0,118.8332,118.8332,118.664,118.758,20253.0
2018-05-22 14:50:00,126.38,126.42,126.2,126.2,23004.0,118.7862,118.8238,118.617,118.617,23004.0
2018-05-22 14:55:00,126.2,126.22,125.8,125.8,22317.0,118.617,118.6358,118.2411,118.2411,22317.0
2018-05-22 15:00:00,125.92,126.03,125.79,125.83,56265.0,118.3539,118.4572,118.2317,118.2693,56265.0
2018-05-22 15:05:00,125.83,125.93,125.76,125.76,54084.0,118.2693,118.3633,118.2035,118.2035,54084.0
2018-05-22 15:10:00,125.78,125.78,125.55,125.72,30489.0,118.2223,118.2223,118.0061,118.1659,30489.0
2018-05-22 15:15:00,125.71,125.96,125.68,125.94,71397.0,118.1565,118.3914,118.1283,118.3727,71397.0
2018-05-22 15:20:00,125.92,125.92,125.61,125.75,62184.0,118.3539,118.3539,118.0625,118.1941,62184.0
2018-05-22 15:25:00,125.71,125.72,125.54,125.66,61932.0,118.1565,118.1659,117.9967,118.1095,61932.0
2018-05-22 15:30:00,125.67,125.67,125.26,125.35,70659.0,118.1189,118.1189,117.7335,117.8181,70659.0
2018-05-22 15:35:00,125.34,125.38,125.1,125.11,61284.0,117.8087,117.8463,117.5831,117.5925,61284.0
2018-05-22 15:40:00,125.11,125.19,125.08,125.11,131262.0,117.5925,117.6677,117.5643,117.5925,131262.0
2018-05-22 15:45:00,125.12,125.12,125.01,125.09,67209.0,117.6019,117.6019,117.4985,117.5737,67209.0
2018-05-22 15:50:00,125.05,125.31,125.01,125.31,81561.0,117.5361,117.7805,117.4985,117.7805,81561.0
2018-05-22 15:55:00,125.3,125.46,125.24,125.34,235485.0,117.7711,117.9215,117.7147,117.8087,235485.0
2018-05-23 09:30:00,125.33,126.49,125.33,125.86,62724.0,117.7993,118.8896,117.7993,118.2975,62724.0
2018-05-23 09:35:00,125.75,125.9,125.27,125.66,59892.0,118.1941,118.3351,117.7429,118.1095,59892.0
2018-05-23 09:40:00,125.66,125.8,125.45,125.58,28689.0,118.1095,118.2411,117.9121,118.0343,28689.0
2018-05-23 09:45:00,125.53,126.03,125.46,125.91,58443.0,117.9873,118.4572,117.9215,118.3445,58443.0
2018-05-23 09:50:00,125.98,126.24,125.93,126.2,26766.0,118.4102,118.6546,118.3633,118.617,26766.0
2018-05-23 09:55:00,126.14,126.56,126.03,126.56,33027.0,118.5606,118.9554,118.4572,118.9554,33027.0
2018-05-23 10:00:00,126.6,126.86,126.53,126.58,39594.0,118.993,119.2374,118.9272,118.9742,39594.0
2018-05-23 10:05:00,126.6,126.6,126.33,126.43,11481.0,118.993,118.993,118.7392,118.8332,11481.0
2018-05-23 10:10:00,126.45,127.12,126.45,127.12,47655.0,118.852,119.4817,118.852,119.4817,47655.0
2018-05-23 10:15:00,126.97,127.18,126.81,126.87,31083.0,119.3408,119.5381,119.1904,119.2468,31083.0
2018-05-23 10:20:00,126.74,126.83,126.65,126.75,15582.0,119.1246,119.2092,119.04,119.134,15582.0
2018-05-23 10:25:00,126.81,127.11,126.81,126.9,15921.0,119.1904,119.4723,119.1904,119.275,15921.0
2018-05-23 10:30:00,126.87,126.87,126.65,126.67,10665.0,119.2468,119.2468,119.04,119.0588,10665.0
2018-05-23 10:35:00,126.72,126.89,126.61,126.77,26685.0,119.1058,119.2656,119.0024,119.1528,26685.0
2018-05-23 10:40:00,126.73,127.35,126.69,127.21,49137.0,119.1152,119.6979,119.0776,119.5663,49137.0
2018-05-23 10:45:00,127.31,127.42,126.92,127.29,43647.0,119.6603,119.7637,119.2938,119.6415,43647.0
2018-05-23 10:50:00,127.27,127.49,127.19,127.44,37224.0,119.6227,119.8295,119.5475,119.7825,37224.0
2018-05-23 10:55:00,127.46,127.49,127.2,127.41,27129.0,119.8013,119.8295,119.5569,119.7543,27129.0
2018-05-23 11:00:00,127.32,127.43,127.23,127.3,12102.0,119.6697,119.7731,119.5851,119.6509,12102.0
2018-05-23 11:05:00,127.17,127.28,127.11,127.26,20400.0,119.5287,119.6321,119.4723,119.6133,20400.0
2018-05-23 11:10:00,127.26,127.49,127.17,127.47,32679.0,119.6133,119.8295,119.5287,119.8107,32679.0
2018-05-23 11:15:00,127.49,127.52,127.25,127.27,20400.0,119.8295,119.8577,119.6039,119.6227,20400.0
2018-05-23 11:20:00,127.27,127.51,127.25,127.42,29496.0,119.6227,119.8483,119.6039,119.7637,29496.0
2018-05-23 11:25:00,127.37,127.51,127.2,127.51,17040.0,119.7167,119.8483,119.5569,119.8483,17040.0
2018-05-23 11:30:00,127.52,127.54,127.35,127.51,27039.0,119.8577,119.8765,119.6979,119.8483,27039.0
2018-05-23 11:35:00,127.53,127.53,127.26,127.38,20376.0,119.8671,119.8671,119.6133,119.7261,20376.0
2018-05-23 11:40:00,127.4,127.4,127.23,127.35,14001.0,119.7449,119.7449,119.5851,119.6979,14001.0
2018-05-23 11:45:00,127.37,127.43,127.33,127.41,7281.0,119.7167,119.7731,119.6791,119.7543,7281.0
2018-05-23 11:50:00,127.43,127.44,127.33,127.37,19554.0,119.7731,119.7825,119.6791,119.7167,19554.0
2018-05-23 11:55:00,127.33,127.47,127.32,127.38,43365.0,119.6791,119.8107,119.6697,119.7261,43365.0
2018-05-23 12:00:00,127.42,127.51,127.36,127.47,39966.0,119.7637,119.8483,119.7073,119.8107,39966.0
2018-05-23 12:05:00,127.47,127.56,127.36,127.53,21141.0,119.8107,119.8953,119.7073,119.8671,21141.0
2018-05-23 12:10:00,127.53,127.56,127.49,127.56,15690.0,119.8671,119.8953,119.8295,119.8953,15690.0
2018-05-23 12:15:00,127.5,127.52,127.42,127.46,32718.0,119.8389,119.8577,119.7637,119.8013,32718.0
2018-05-23 12:20:00,127.47,127.64,127.33,127.33,39861.0,119.8107,119.9705,119.6791,119.6791,39861.0
2018-05-23 12:25:00,127.37,127.52,127.31,127.43,51243.0,119.7167,119.8577,119.6603,119.7731,51243.0
2018-05-23 12:30:00,127.42,127.42,127.25,127.3,27399.0,119.7637,119.7637,119.6039,119.6509,27399.0
2018-05-23 12:35:00,127.24,127.26,127.11,127.24,15480.0,119.5945,119.6133,119.4723,119.5945,15480.0
2018-05-23 12:40:00,127.24,127.4,127.22,127.3,21111.0,119.5945,119.7449,119.5757,119.6509,21111.0
2018-05-23 12:45:00,127.24,127.27,127.09,127.1,24618.0,119.5945,119.6227,119.4536,119.4629,24618.0
2018-05-23 12:50:00,127.1,127.27,127.05,127.08,21855.0,119.4629,119.6227,119.416,119.4442,21855.0
2018-05-23 12:55:00,127.12,127.18,127.05,127.16,10218.0,119.4817,119.5381,119.416,119.5193,10218.0
2018-05-23 13:00:00,127.08,127.21,127.04,127.16,19323.0,119.4442,119.5663,119.4066,119.5193,19323.0
2018-05-23 13:05:00,127.09,127.27,127.07,127.27,15336.0,119.4536,119.6227,119.4348,119.6227,15336.0
2018-05-23 13:10:00,127.19,127.27,127.11,127.16,19218.0,119.5475,119.6227,119.4723,119.5193,19218.0
2018-05-23 13:15:00,127.16,127.17,127.03,127.15,17100.0,119.5193,119.5287,119.3972,119.5099,17100.0
2018-05-23 13:20:00,127.14,127.34,127.13,127.2,12141.0,119.5005,119.6885,119.4911,119.5569,12141.0
2018-05-23 13:25:00,127.12,127.32,127.12,127.31,12318.0,119.4817,119.6697,119.4817,119.6603,12318.0
2018-05-23 13:30:00,127.33,127.37,127.28,127.31,14559.0,119.6791,119.7167,119.6321,119.6603,14559.0
2018-05-23 13:35:00,127.29,127.32,127.19,127.32,6300.0,119.6415,119.6697,119.5475,119.6697,6300.0
2018-05-23 13:40:00,127.29,127.44,127.29,127.38,8460.0,119.6415,119.7825,119.6415,119.7261,8460.0
2018-05-23 13:45:00,127.38,127.5,127.38,127.44,22971.0,119.7261,119.8389,119.7261,119.7825,22971.0
2018-05-23 13:50:00,127.42,127.47,127.35,127.39,15114.0,119.7637,119.8107,119.6979,119.7355,15114.0
2018-05-23 13:55:00,127.35,127.41,127.29,127.31,19662.0,119.6979,119.7543,119.6415,119.6603,19662.0
2018-05-23 14:00:00,127.36,127.39,127.24,127.29,7605.0,119.7073,119.7355,119.5945,119.6415,7605.0
2018-05-23 14:05:00,127.34,127.56,127.32,127.51,7344.0,119.6885,119.8953,119.6697,119.8483,7344.0
2018-05-23 14:10:00,127.55,127.83,127.55,127.83,11997.0,119.8859,120.1491,119.8859,120.1491,11997.0
2018-05-23 14:15:00,127.8,127.82,127.69,127.79,8100.0,120.1209,120.1397,120.0175,120.1115,8100.0
2018-05-23 14:20:00,127.73,127.88,127.6,127.88,23412.0,120.0551,120.1961,119.9329,120.1961,23412.0
2018-05-23 14:25:00,127.83,127.99,127.73,127.73,9750.0,120.1491,120.2995,120.0551,120.0551,9750.0
2018-05-23 14:30:00,127.68,127.68,127.54,127.56,15537.0,120.0081,120.0081,119.8765,119.8953,15537.0
2018-05-23 14:35:00,127.58,127.58,127.42,127.56,20400.0,119.9141,119.9141,119.7637,119.8953,20400.0
2018-05-23 14:40:00,127.56,127.76,127.56,127.73,17121.0,119.8953,120.0833,119.8953,120.0551,17121.0
2018-05-23 14:45:00,127.66,127.73,127.61,127.63,18300.0,119.9893,120.0551,119.9423,119.9611,18300.0
2018-05-23 14:50:00,127.63,127.83,127.63,127.76,14181.0,119.9611,120.1491,119.9611,120.0833,14181.0
2018-05-23 14:55:00,127.75,127.81,127.69,127.69,17688.0,120.0739,120.1303,120.0175,120.0175,17688.0
2018-05-23 15:00:00,127.68,127.75,127.6,127.64,16200.0,120.0081,120.0739,119.9329,119.9705,16200.0
2018-05-23 15:05:00,127.67,127.67,127.49,127.5,2142.0,119.9987,119.9987,119.8295,119.8389,2142.0
2018-05-23 15:10:00,127.48,127.74,127.48,127.63,32775.0,119.8201,120.0645,119.8201,119.9611,32775.0
2018-05-23 15:15:00,127.64,127.66,127.56,127.57,18276.0,119.9705,119.9893,119.8953,119.9047,18276.0
2018-05-23 15:20:00,127.57,127.75,127.56,127.7,10698.0,119.9047,120.0739,119.8953,120.0269,10698.0
2018-05-23 15:25:00,127.73,127.76,127.66,127.71,5814.0,120.0551,120.0833,119.9893,120.0363,5814.0
2018-05-23 15:30:00,127.67,127.73,127.58,127.73,19836.0,119.9987,120.0551,119.9141,120.0551,19836.0
2018-05-23 15:35:00,127.75,127.75,127.65,127.68,7500.0,120.0739,120.0739,119.9799,120.0081,7500.0
2018-05-23 15:40:00,127.62,127.83,127.62,127.82,32064.0,119.9517,120.1491,119.9517,120.1397,32064.0
2018-05-23 15:45:00,127.78,127.82,127.69,127.82,27171.0,120.1021,120.1397,120.0175,120.1397,27171.0
2018-05-23 15:50:00,127.79,127.84,127.79,127.83,95757.0,120.1115,120.1585,120.1115,120.1491,95757.0
2018-05-23 15:55:00,127.82,128.17,127.81,128.11,282366.0,120.1397,120.4687,120.1303,120.4123,282366.0
2018-05-24 09:30:00,127.7,127.93,127.63,127.77,13524.0,120.0269,120.2431,119.9611,120.0927,13524.0
2018-05-24 09:35:00,127.83,128.08,127.67,127.67,7575.0,120.1491,120.3841,119.9987,119.9987,7575.0
2018-05-24 09:40:00,127.67,127.82,127.21,127.34,31758.0,119.9987,120.1397,119.5663,119.6885,31758.0
2018-05-24 09:45:00,127.21,127.22,126.8,126.86,9834.0,119.5663,119.5757,119.181,119.2374,9834.0
2018-05-24 09:50:00,126.85,127.22,126.32,127.03,48993.0,119.228,119.5757,118.7298,119.3972,48993.0
2018-05-24 09:55:00,127.21,127.22,126.1,126.74,34665.0,119.5663,119.5757,118.523,119.1246,34665.0
2018-05-24 10:00:00,126.61,126.74,126.44,126.71,19968.0,119.0024,119.1246,118.8426,119.0964,19968.0
2018-05-24 10:05:00,126.71,126.83,126.47,126.81,32028.0,119.0964,119.2092,118.8708,119.1904,32028.0
2018-05-24 10:10:00,126.94,126.99,126.49,126.67,31848.0,119.3126,119.3596,118.8896,119.0588,31848.0
2018-05-24 10:15:00,126.61,126.79,126.47,126.68,62544.0,119.0024,119.1716,118.8708,119.0682,62544.0
2018-05-24 10:20:00,126.68,126.89,126.56,126.8,69492.0,119.0682,119.2656,118.9554,119.181,69492.0
2018-05-24 10:25:00,126.81,126.83,126.41,126.64,57990.0,119.1904,119.2092,118.8144,119.0306,57990.0
2018-05-24 10:30:00,126.61,126.7,126.54,126.64,64470.0,119.0024,119.087,118.9366,119.0306,64470.0
2018-05-24 10:35:00,126.61,126.97,126.6,126.86,28035.0,119.0024,119.3408,118.993,119.2374,28035.0
2018-05-24 10:40:00,126.9,127.02,126.88,126.9,13806.0,119.275,119.3878,119.2562,119.275,13806.0
2018-05-24 10:45:00,126.97,127.22,126.81,126.85,31689.0,119.3408,119.5757,119.1904,119.228,31689.0
2018-05-24 10:50:00,126.97,127.05,126.77,126.77,9150.0,119.3408,119.416,119.1528,119.1528,9150.0
2018-05-24 10:55:00,126.86,127.02,126.67,127.01,14640.0,119.2374,119.3878,119.0588,119.3784,14640.0
2018-05-24 11:00:00,126.95,127.35,126.81,127.25,33573.0,119.322,119.6979,119.1904,119.6039,33573.0
2018-05-24 11:05:00,127.18,127.44,127.18,127.44,21894.0,119.5381,119.7825,119.5381,119.7825,21894.0
2018-05-24 11:10:00,127.46,127.56,127.37,127.49,8136.0,119.8013,119.8953,119.7167,119.8295,8136.0
2018-05-24 11:15:00,127.55,128.14,127.53,128.13,27627.0,119.8859,120.4405,119.8671,120.4311,27627.0
2018-05-24 11:20:00,128.1,128.25,127.86,127.96,20793.0,120.4029,120.5438,120.1773,120.2713,20793.0
2018-05-24 11:25:00,127.97,128.23,127.92,128.18,34200.0,120.2807,120.5251,120.2337,120.4781,34200.0
2018-05-24 11:30:00,128.13,128.13,127.73,127.73,15687.0,120.4311,120.4311,120.0551,120.0551,15687.0
2018-05-24 11:35:00,127.81,127.94,127.75,127.85,12156.0,120.1303,120.2525,120.0739,120.1679,12156.0
2018-05-24 11:40:00,127.8,128.04,127.8,127.99,46920.0,120.1209,120.3465,120.1209,120.2995,46920.0
2018-05-24 11:45:00,127.87,128.02,127.8,127.87,21198.0,120.1867,120.3277,120.1209,120.1867,21198.0
2018-05-24 11:50:00,127.87,128.05,127.83,127.92,23061.0,120.1867,120.3559,120.1491,120.2337,23061.0
2018-05-24 11:55:00,127.89,128.01,127.89,127.97,21000.0,120.2055,120.3183,120.2055,120.2807,21000.0
2018-05-24 12:00:00,128.02,128.18,127.98,128.02,19800.0,120.3277,120.4781,120.2901,120.3277,19800.0
2018-05-24 12:05:00,128.04,128.12,128.01,128.06,17748.0,120.3465,120.4217,120.3183,120.3653,17748.0
2018-05-24 12:10:00,128.09,128.17,128.01,128.15,14535.0,120.3935,120.4687,120.3183,120.4499,14535.0
2018-05-24 12:15:00,128.06,128.12,127.93,127.97,17787.0,120.3653,120.4217,120.2431,120.2807,17787.0
2018-05-24 12:20:00,128.02,128.03,127.95,127.97,10200.0,120.3277,120.3371,120.2619,120.2807,10200.0
2018-05-24 12:25:00,127.96,128.05,127.95,128.04,7563.0,120.2713,120.3559,120.2619,120.3465,7563.0
2018-05-24 12:30:00,128.07,128.21,128.07,128.15,10500.0,120.3747,120.5063,120.3747,120.4499,10500.0
2018-05-24 12:35:00,128.16,128.2,128.05,128.06,9300.0,120.4593,120.4969,120.3559,120.3653,9300.0
2018-05-24 12:40:00,128.04,128.32,128.04,128.24,6738.0,120.3465,120.6096,120.3465,120.5345,6738.0
2018-05-24 12:45:00,128.2,128.32,128.15,128.31,11400.0,120.4969,120.6096,120.4499,120.6002,11400.0
2018-05-24 12:50:00,128.3,128.3,128.19,128.19,10953.0,120.5908,120.5908,120.4875,120.4875,10953.0
2018-05-24 12:55:00,128.11,128.32,128.11,128.26,13680.0,120.4123,120.6096,120.4123,120.5532,13680.0
2018-05-24 13:00:00,128.25,128.53,128.21,128.53,24141.0,120.5438,120.807,120.5063,120.807,24141.0
2018-05-24 13:05:00,128.44,128.44,128.23,128.43,13200.0,120.7224,120.7224,120.5251,120.713,13200.0
2018-05-24 13:10:00,128.45,128.49,128.37,128.37,10713.0,120.7318,120.7694,120.6566,120.6566,10713.0
2018-05-24 13:15:00,128.42,128.45,128.29,128.36,12156.0,120.7036,120.7318,120.5814,120.6472,12156.0
2018-05-24 13:20:00,128.42,128.47,128.23,128.25,10500.0,120.7036,120.7506,120.5251,120.5438,10500.0
2018-05-24 13:25:00,128.31,128.36,128.23,128.25,3063.0,120.6002,120.6472,120.5251,120.5438,3063.0
2018-05-24 13:30:00,128.15,128.37,128.15,128.37,9327.0,120.4499,120.6566,120.4499,120.6566,9327.0
2018-05-24 13:35:00,128.33,128.39,128.22,128.39,28926.0,120.619,120.6754,120.5157,120.6754,28926.0
2018-05-24 13:40:00,128.38,128.38,128.26,128.37,9354.0,120.666,120.666,120.5532,120.6566,9354.0
2018-05-24 13:45:00,128.38,128.38,128.28,128.36,19761.0,120.666,120.666,120.572,120.6472,19761.0
2018-05-24 13:50:00,128.3,128.38,128.29,128.35,8364.0,120.5908,120.666,120.5814,120.6378,8364.0
2018-05-24 13:55:00,128.37,128.45,128.3,128.39,38664.0,120.6566,120.7318,120.5908,120.6754,38664.0
2018-05-24 14:00:00,128.39,128.45,128.28,128.42,62019.0,120.6754,120.7318,120.572,120.7036,62019.0
2018-05-24 14:05:00,128.48,128.48,128.29,128.42,26994.0,120.76,120.76,120.5814,120.7036,26994.0
2018-05-24 14:10:00,128.5,128.63,128.49,128.53,18636.0,120.7788,120.901,120.7694,120.807,18636.0
2018-05-24 14:15:00,128.59,128.66,128.59,128.66,4398.0,120.8634,120.9292,120.8634,120.9292,4398.0
2018-05-24 14:20:00,128.66,128.76,128.66,128.69,103461.0,120.9292,121.0232,120.9292,120.9574,103461.0
2018-05-24 14:25:00,128.68,128.74,128.58,128.58,20127.0,120.948,121.0044,120.854,120.854,20127.0
2018-05-24 14:30:00,128.56,128.7,128.52,128.64,32214.0,120.8352,120.9668,120.7976,120.9104,32214.0
2018-05-24 14:35:00,128.65,128.7,128.57,128.7,37053.0,120.9198,120.9668,120.8446,120.9668,37053.0
2018-05-24 14:40:00,128.67,128.68,128.61,128.65,30396.0,120.9386,120.948,120.8822,120.9198,30396.0
2018-05-24 14:45:00,128.65,128.68,128.54,128.63,46692.0,120.9198,120.948,120.8164,120.901,46692.0
2018-05-24 14:50:00,128.66,128.7,128.48,128.59,154896.0,120.9292,120.9668,120.76,120.8634,154896.0
2018-05-24 14:55:00,128.6,128.75,128.6,128.66,47292.0,120.8728,121.0138,120.8728,120.9292,47292.0
2018-05-24 15:00:00,128.7,128.7,128.55,128.63,41025.0,120.9668,120.9668,120.8258,120.901,41025.0
2018-05-24 15:05:00,128.62,129.0,128.62,128.93,40140.0,120.8916,121.2488,120.8916,121.183,40140.0
2018-05-24 15:10:00,128.93,129.06,128.83,129.01,38874.0,121.183,121.3052,121.089,121.2582,38874.0
2018-05-24 15:15:00,129.08,129.19,129.06,129.13,11166.0,121.324,121.4274,121.3052,121.371,11166.0
2018-05-24 15:20:00,129.12,129.18,129.11,129.14,24576.0,121.3616,121.418,121.3522,121.3804,24576.0
2018-05-24 15:25:00,129.13,129.15,129.01,129.01,13692.0,121.371,121.3898,121.2582,121.2582,13692.0
2018-05-24 15:30:00,129.02,129.09,128.84,128.9,54570.0,121.2676,121.3334,121.0984,121.1548,54570.0
2018-05-24 15:35:00,128.88,128.9,128.76,128.79,20295.0,121.136,121.1548,121.0232,121.0514,20295.0
2018-05-24 15:40:00,128.81,128.89,128.76,128.84,25074.0,121.0702,121.1454,121.0232,121.0984,25074.0
2018-05-24 15:45:00,128.77,128.84,128.75,128.75,43119.0,121.0326,121.0984,121.0138,121.0138,43119.0
2018-05-24 15:50:00,128.75,128.82,128.75,128.77,143259.0,121.0138,121.0796,121.0138,121.0326,143259.0
2018-05-24 15:55:00,128.76,128.92,128.75,128.79,108387.0,121.0232,121.1736,121.0138,121.0514,108387.0
2018-05-25 09:30:00,128.68,129.36,128.59,128.75,32142.0,120.948,121.5872,120.8634,121.0138,32142.0
2018-05-25 09:35:00,128.79,128.91,128.58,128.91,30894.0,121.0514,121.1642,120.854,121.1642,30894.0
2018-05-25 09:40:00,128.99,129.0,128.65,128.74,43011.0,121.2394,121.2488,120.9198,121.0044,43011.0
2018-05-25 09:45:00,128.74,128.91,128.68,128.89,31770.0,121.0044,121.1642,120.948,121.1454,31770.0
2018-05-25 09:50:00,128.87,129.02,128.7,128.95,18360.0,121.1266,121.2676,120.9668,121.2018,18360.0
2018-05-25 09:55:00,128.96,129.3,128.96,129.23,6900.0,121.2112,121.5308,121.2112,121.465,6900.0
2018-05-25 10:00:00,129.2,129.21,128.95,129.04,11400.0,121.4368,121.4462,121.2018,121.2864,11400.0
2018-05-25 10:05:00,128.97,129.15,128.95,129.15,22893.0,121.2206,121.3898,121.2018,121.3898,22893.0
2018-05-25 10:10:00,129.15,129.2,128.98,128.99,9840.0,121.3898,121.4368,121.23,121.2394,9840.0
2018-05-25 10:15:00,128.98,129.26,128.92,129.26,8943.0,121.23,121.4932,121.1736,121.4932,8943.0
2018-05-25 10:20:00,129.19,129.52,129.19,129.39,26478.0,121.4274,121.7375,121.4274,121.6154,26478.0
2018-05-25 10:25:00,129.39,129.39,129.12,129.18,17400.0,121.6154,121.6154,121.3616,121.418,17400.0
2018-05-25 10:30:00,129.22,129.37,129.17,129.31,8412.0,121.4556,121.5966,121.4086,121.5402,8412.0
2018-05-25 10:35:00,129.33,129.4,129.22,129.37,9300.0,121.559,121.6247,121.4556,121.5966,9300.0
2018-05-25 10:40:00,129.37,129.42,129.16,129.16,14019.0,121.5966,121.6435,121.3992,121.3992,14019.0
2018-05-25 10:45:00,129.13,129.13,128.94,129.11,5100.0,121.371,121.371,121.1924,121.3522,5100.0
2018-05-25 10:50:00,129.02,129.13,128.94,129.08,6594.0,121.2676,121.371,121.1924,121.324,6594.0
2018-05-25 10:55:00,129.03,129.05,128.93,128.98,14385.0,121.277,121.2958,121.183,121.23,14385.0
2018-05-25 11:00:00,128.97,129.01,128.93,129.01,5709.0,121.2206,121.2582,121.183,121.2582,5709.0
2018-05-25 11:05:00,128.97,129.06,128.92,129.05,12300.0,121.2206,121.3052,121.1736,121.2958,12300.0
2018-05-25 11:10:00,129.08,129.13,128.98,129.0,7200.0,121.324,121.371,121.23,121.2488,7200.0
2018-05-25 11:15:00,129.01,129.04,128.9,128.9,23058.0,121.2582,121.2864,121.1548,121.1548,23058.0
2018-05-25 11:20:00,128.93,128.94,128.77,128.87,10830.0,121.183,121.1924,121.0326,121.1266,10830.0
2018-05-25 11:25:00,128.91,129.48,128.91,129.44,29454.0,121.1642,121.6999,121.1642,121.6623,29454.0
2018-05-25 11:30:00,129.38,129.56,129.35,129.56,22668.0,121.606,121.7751,121.5778,121.7751,22668.0
2018-05-25 11:35:00,129.58,129.66,129.54,129.59,6009.0,121.7939,121.8691,121.7563,121.8033,6009.0
2018-05-25 11:40:00,129.61,129.61,129.43,129.46,6300.0,121.8221,121.8221,121.6529,121.6811,6300.0
2018-05-25 11:45:00,129.43,129.66,129.43,129.64,7752.0,121.6529,121.8691,121.6529,121.8503,7752.0
2018-05-25 11:50:00,129.65,129.65,129.47,129.48,11346.0,121.8597,121.8597,121.6905,121.6999,11346.0
2018-05-25 11:55:00,129.5,129.6,129.45,129.6,6900.0,121.7187,121.8127,121.6717,121.8127,6900.0
2018-05-25 12:00:00,129.63,129.81,129.61,129.81,26301.0,121.8409,122.0101,121.8221,122.0101,26301.0
2018-05-25 12:05:00,129.83,129.85,129.6,129.64,59655.0,122.0289,122.0477,121.8127,121.8503,59655.0
2018-05-25 12:10:00,129.62,129.85,129.59,129.85,32226.0,121.8315,122.0477,121.8033,122.0477,32226.0
2018-05-25 12:15:00,129.85,129.91,129.8,129.89,21666.0,122.0477,122.1041,122.0007,122.0853,21666.0
2018-05-25 12:20:00,129.84,130.0,129.84,129.95,5073.0,122.0383,122.1887,122.0383,122.1417,5073.0
2018-05-25 12:25:00,129.9,130.03,129.88,129.95,17547.0,122.0947,122.2169,122.0759,122.1417,17547.0
2018-05-25 12:30:00,129.94,130.29,129.89,130.29,21354.0,122.1323,122.4613,122.0853,122.4613,21354.0
2018-05-25 12:35:00,130.29,130.29,130.1,130.29,22017.0,122.4613,122.4613,122.2827,122.4613,22017.0
2018-05-25 12:40:00,130.29,130.53,130.22,130.53,34947.0,122.4613,122.6869,122.3955,122.6869,34947.0
2018-05-25 12:45:00,130.49,130.57,130.27,130.44,27627.0,122.6493,122.7244,122.4425,122.6023,27627.0
2018-05-25 12:50:00,130.43,130.45,129.99,130.02,41130.0,122.5929,122.6117,122.1793,122.2075,41130.0
2018-05-25 12:55:00,130.11,130.33,130.03,130.33,77289.0,122.2921,122.4989,122.2169,122.4989,77289.0
2018-05-25 13:00:00,130.3,130.45,130.27,130.36,39093.0,122.4707,122.6117,122.4425,122.5271,39093.0
2018-05-25 13:05:00,130.36,130.45,130.13,130.18,24150.0,122.5271,122.6117,122.3109,122.3579,24150.0
2018-05-25 13:10:00,130.2,130.39,130.12,130.25,24150.0,122.3767,122.5553,122.3015,122.4237,24150.0
2018-05-25 13:15:00,130.25,130.37,130.24,130.33,63129.0,122.4237,122.5365,122.4143,122.4989,63129.0
2018-05-25 13:20:00,130.33,130.38,130.21,130.27,80265.0,122.4989,122.5459,122.3861,122.4425,80265.0
2018-05-25 13:25:00,130.31,130.33,130.21,130.31,40452.0,122.4801,122.4989,122.3861,122.4801,40452.0
2018-05-25 13:30:00,130.27,130.38,130.23,130.26,105615.0,122.4425,122.5459,122.4049,122.4331,105615.0
2018-05-25 13:35:00,130.28,130.34,129.86,130.03,166905.0,122.4519,122.5083,122.0571,122.2169,166905.0
2018-05-25 13:40:00,129.89,130.27,129.87,130.27,16800.0,122.0853,122.4425,122.0665,122.4425,16800.0
2018-05-25 13:45:00,130.28,130.42,130.28,130.42,32043.0,122.4519,122.5835,122.4519,122.5835,32043.0
2018-05-25 13:50:00,130.46,130.52,130.36,130.36,9750.0,122.6211,122.6775,122.5271,122.5271,9750.0
2018-05-25 13:55:00,130.36,130.51,130.31,130.41,24744.0,122.5271,122.6681,122.4801,122.5741,24744.0
2018-05-25 14:00:00,130.38,130.44,130.32,130.39,10638.0,122.5459,122.6023,122.4895,122.5553,10638.0
2018-05-25 14:05:00,130.39,130.48,130.31,130.41,6990.0,122.5553,122.6399,122.4801,122.5741,6990.0
2018-05-25 14:10:00,130.37,130.49,130.37,130.39,8100.0,122.5365,122.6493,122.5365,122.5553,8100.0
2018-05-25 14:15:00,130.46,130.46,130.36,130.36,5400.0,122.6211,122.6211,122.5271,122.5271,5400.0
2018-05-25 14:20:00,130.37,130.45,130.31,130.4,18273.0,122.5365,122.6117,122.4801,122.5647,18273.0
2018-05-25 14:25:00,130.43,130.45,130.33,130.37,10308.0,122.5929,122.6117,122.4989,122.5365,10308.0
2018-05-25 14:30:00,130.36,130.41,130.31,130.32,9600.0,122.5271,122.5741,122.4801,122.4895,9600.0
2018-05-25 14:35:00,130.34,130.4,130.31,130.36,37884.0,122.5083,122.5647,122.4801,122.5271,37884.0
2018-05-25 14:40:00,130.34,130.37,130.31,130.34,27960.0,122.5083,122.5365,122.4801,122.5083,27960.0
2018-05-25 14:45:00,130.32,130.37,130.31,130.37,12948.0,122.4895,122.5365,122.4801,122.5365,12948.0
2018-05-25 14:50:00,130.36,130.38,130.31,130.38,21429.0,122.5271,122.5459,122.4801,122.5459,21429.0
2018-05-25 14:55:00,130.37,130.37,130.31,130.32,40035.0,122.5365,122.5365,122.4801,122.4895,40035.0
2018-05-25 15:00:00,130.33,130.37,130.31,130.37,19098.0,122.4989,122.5365,122.4801,122.5365,19098.0
2018-05-25 15:05:00,130.34,130.37,130.31,130.33,19677.0,122.5083,122.5365,122.4801,122.4989,19677.0
2018-05-25 15:10:00,130.33,130.39,130.31,130.39,33756.0,122.4989,122.5553,122.4801,122.5553,33756.0
2018-05-25 15:15:00,130.38,130.42,130.36,130.36,12111.0,122.5459,122.5835,122.5271,122.5271,12111.0
2018-05-25 15:20:00,130.37,130.4,130.32,130.35,13323.0,122.5365,122.5647,122.4895,122.5177,13323.0
2018-05-25 15:25:00,130.35,130.4,130.32,130.37,20970.0,122.5177,122.5647,122.4895,122.5365,20970.0
2018-05-25 15:30:00,130.38,130.38,130.32,130.34,22119.0,122.5459,122.5459,122.4895,122.5083,22119.0
2018-05-25 15:35:00,130.33,130.72,130.3,130.65,60840.0,122.4989,122.8654,122.4707,122.7996,60840.0
2018-05-25 15:40:00,130.65,131.0,130.56,130.85,93429.0,122.7996,123.1286,122.715,122.9876,93429.0
2018-05-25 15:45:00,130.86,131.03,130.81,130.97,153819.0,122.997,123.1568,122.95,123.1004,153819.0
2018-05-25 15:50:00,130.97,131.03,130.78,130.84,109467.0,123.1004,123.1568,122.9218,122.9782,109467.0
2018-05-25 15:55:00,130.84,130.86,130.72,130.73,75393.0,122.9782,122.997,122.8654,122.8748,75393.0
2018-05-29 09:30:00,129.7,130.29,129.7,130.27,18546.0,121.9067,122.4613,121.9067,122.4425,18546.0
2018-05-29 09:35:00,130.46,130.46,129.87,130.13,8367.0,122.6211,122.6211,122.0665,122.3109,8367.0
2018-05-29 09:40:00,130.03,130.03,129.57,129.57,4500.0,122.2169,122.2169,121.7845,121.7845,4500.0
2018-05-29 09:45:00,129.57,129.72,129.57,129.66,18939.0,121.7845,121.9255,121.7845,121.8691,18939.0
2018-05-29 09:50:00,129.75,130.08,129.65,130.08,12966.0,121.9537,122.2639,121.8597,122.2639,12966.0
2018-05-29 09:55:00,130.02,130.02,129.74,130.0,18921.0,122.2075,122.2075,121.9443,122.1887,18921.0
2018-05-29 10:00:00,130.11,130.25,129.84,129.88,32649.0,122.2921,122.4237,122.0383,122.0759,32649.0
2018-05-29 10:05:00,129.8,129.8,129.56,129.66,9000.0,122.0007,122.0007,121.7751,121.8691,9000.0
2018-05-29 10:10:00,129.63,129.64,129.55,129.6,20181.0,121.8409,121.8503,121.7657,121.8127,20181.0
2018-05-29 10:15:00,129.55,129.71,129.54,129.65,26262.0,121.7657,121.9161,121.7563,121.8597,26262.0
2018-05-29 10:20:00,129.68,129.74,129.56,129.57,10926.0,121.8879,121.9443,121.7751,121.7845,10926.0
2018-05-29 10:25:00,129.6,129.93,129.6,129.79,16902.0,121.8127,122.1229,121.8127,121.9913,16902.0
2018-05-29 10:30:00,129.79,129.79,129.33,129.33,13212.0,121.9913,121.9913,121.559,121.559,13212.0
2018-05-29 10:35:00,129.44,129.61,129.43,129.61,9807.0,121.6623,121.8221,121.6529,121.8221,9807.0
2018-05-29 10:40:00,129.7,129.7,129.48,129.58,10950.0,121.9067,121.9067,121.6999,121.7939,10950.0
2018-05-29 10:45:00,129.62,129.63,129.46,129.6,15603.0,121.8315,121.8409,121.6811,121.8127,15603.0
2018-05-29 10:50:00,129.61,129.66,129.54,129.64,8301.0,121.8221,121.8691,121.7563,121.8503,8301.0
2018-05-29 10:55:00,129.65,129.67,129.55,129.64,9291.0,121.8597,121.8785,121.7657,121.8503,9291.0
2018-05-29 11:00:00,129.58,129.61,129.42,129.44,16920.0,121.7939,121.8221,121.6435,121.6623,16920.0
2018-05-29 11:05:00,129.45,129.6,129.37,129.49,21846.0,121.6717,121.8127,121.5966,121.7093,21846.0
2018-05-29 11:10:00,129.45,129.74,129.41,129.66,13404.0,121.6717,121.9443,121.6341,121.8691,13404.0
2018-05-29 11:15:00,129.72,129.92,129.65,129.88,11100.0,121.9255,122.1135,121.8597,122.0759,11100.0
2018-05-29 11:20:00,129.86,129.96,129.72,129.86,5700.0,122.0571,122.1511,121.9255,122.0571,5700.0
2018-05-29 11:25:00,129.76,129.99,129.74,129.83,6600.0,121.9631,122.1793,121.9443,122.0289,6600.0
2018-05-29 11:30:00,129.67,129.69,129.65,129.65,1500.0,121.8785,121.8973,121.8597,121.8597,1500.0
2018-05-29 11:35:00,129.59,129.65,129.5,129.62,13536.0,121.8033,121.8597,121.7187,121.8315,13536.0
2018-05-29 11:40:00,129.52,129.59,129.39,129.49,34908.0,121.7375,121.8033,121.6154,121.7093,34908.0
2018-05-29 11:45:00,129.44,129.67,129.41,129.49,63396.0,121.6623,121.8785,121.6341,121.7093,63396.0
2018-05-29 11:50:00,129.51,129.77,129.43,129.77,38001.0,121.7281,121.9725,121.6529,121.9725,38001.0
2018-05-29 11:55:00,129.76,129.9,129.61,129.75,41202.0,121.9631,122.0947,121.8221,121.9537,41202.0
2018-05-29 12:00:00,129.71,129.71,129.45,129.53,72177.0,121.9161,121.9161,121.6717,121.7469,72177.0
2018-05-29 12:05:00,129.55,129.64,129.45,129.49,111981.0,121.7657,121.8503,121.6717,121.7093,111981.0
2018-05-29 12:10:00,129.49,129.59,129.22,129.25,143568.0,121.7093,121.8033,121.4556,121.4838,143568.0
2018-05-29 12:15:00,129.14,129.26,129.07,129.2,63612.0,121.3804,121.4932,121.3146,121.4368,63612.0
2018-05-29 12:20:00,129.24,129.37,129.18,129.3,67884.0,121.4744,121.5966,121.418,121.5308,67884.0
2018-05-29 12:25:00,129.35,129.47,129.18,129.18,16500.0,121.5778,121.6905,121.418,121.418,16500.0
2018-05-29 12:30:00,129.26,129.4,129.25,129.36,20700.0,121.4932,121.6247,121.4838,121.5872,20700.0
2018-05-29 12:35:00,129.31,129.55,129.31,129.41,16338.0,121.5402,121.7657,121.5402,121.6341,16338.0
2018-05-29 12:40:00,129.5,129.56,129.41,129.43,13353.0,121.7187,121.7751,121.6341,121.6529,13353.0
2018-05-29 12:45:00,129.47,129.58,129.44,129.53,18912.0,121.6905,121.7939,121.6623,121.7469,18912.0
2018-05-29 12:50:00,129.58,129.67,129.51,129.51,7230.0,121.7939,121.8785,121.7281,121.7281,7230.0
2018-05-29 12:55:00,129.62,129.73,129.53,129.68,27054.0,121.8315,121.9349,121.7469,121.8879,27054.0
2018-05-29 13:00:00,129.66,129.72,129.6,129.63,20100.0,121.8691,121.9255,121.8127,121.8409,20100.0
2018-05-29 13:05:00,129.63,129.69,129.6,129.67,24360.0,121.8409,121.8973,121.8127,121.8785,24360.0
2018-05-29 13:10:00,129.66,129.75,129.66,129.67,13104.0,121.8691,121.9537,121.8691,121.8785,13104.0
2018-05-29 13:15:00,129.7,129.78,129.63,129.78,13335.0,121.9067,121.9819,121.8409,121.9819,13335.0
2018-05-29 13:20:00,129.76,129.82,129.68,129.73,13500.0,121.9631,122.0195,121.8879,121.9349,13500.0
2018-05-29 13:25:00,129.71,129.74,129.48,129.63,54453.0,121.9161,121.9443,121.6999,121.8409,54453.0
2018-05-29 13:30:00,129.5,129.5,129.2,129.36,98604.0,121.7187,121.7187,121.4368,121.5872,98604.0
2018-05-29 13:35:00,129.37,129.38,129.27,129.33,28041.0,121.5966,121.606,121.5026,121.559,28041.0
2018-05-29 13:40:00,129.33,129.47,129.32,129.38,25293.0,121.559,121.6905,121.5496,121.606,25293.0
2018-05-29 13:45:00,129.43,129.63,129.42,129.51,21069.0,121.6529,121.8409,121.6435,121.7281,21069.0
2018-05-29 13:50:00,129.53,129.58,129.38,129.47,8718.0,121.7469,121.7939,121.606,121.6905,8718.0
2018-05-29 13:55:00,129.43,129.47,129.28,129.29,22914.0,121.6529,121.6905,121.512,121.5214,22914.0
2018-05-29 14:00:00,129.29,129.42,129.23,129.42,46464.0,121.5214,121.6435,121.465,121.6435,46464.0
2018-05-29 14:05:00,129.41,129.42,129.31,129.42,13500.0,121.6341,121.6435,121.5402,121.6435,13500.0
2018-05-29 14:10:00,129.34,129.45,129.27,129.31,19638.0,121.5684,121.6717,121.5026,121.5402,19638.0
2018-05-29 14:15:00,129.33,129.4,129.27,129.33,16557.0,121.559,121.6247,121.5026,121.559,16557.0
2018-05-29 14:20:00,129.33,129.34,129.21,129.26,22395.0,121.559,121.5684,121.4462,121.4932,22395.0
2018-05-29 14:25:00,129.3,129.35,129.21,129.35,45822.0,121.5308,121.5778,121.4462,121.5778,45822.0
2018-05-29 14:30:00,129.32,129.42,129.32,129.37,8889.0,121.5496,121.6435,121.5496,121.5966,8889.0
2018-05-29 14:35:00,129.37,129.37,129.2,129.2,17403.0,121.5966,121.5966,121.4368,121.4368,17403.0
2018-05-29 14:40:00,129.24,129.31,129.16,129.22,48942.0,121.4744,121.5402,121.3992,121.4556,48942.0
2018-05-29 14:45:00,129.21,129.32,129.16,129.3,38601.0,121.4462,121.5496,121.3992,121.5308,38601.0
2018-05-29 14:50:00,129.27,129.33,129.23,129.27,42414.0,121.5026,121.559,121.465,121.5026,42414.0
2018-05-29 14:55:00,129.3,129.31,129.2,129.26,19050.0,121.5308,121.5402,121.4368,121.4932,19050.0
2018-05-29 15:00:00,129.22,129.32,129.22,129.29,35049.0,121.4556,121.5496,121.4556,121.5214,35049.0
2018-05-29 15:05:00,129.29,129.5,129.03,129.29,60549.0,121.5214,121.7187,121.277,121.5214,60549.0
2018-05-29 15:10:00,129.28,129.29,129.12,129.17,32394.0,121.512,121.5214,121.3616,121.4086,32394.0
2018-05-29 15:15:00,129.17,129.19,128.87,128.92,44082.0,121.4086,121.4274,121.1266,121.1736,44082.0
2018-05-29 15:20:00,128.88,128.88,128.73,128.79,11700.0,121.136,121.136,120.995,121.0514,11700.0
2018-05-29 15:25:00,128.79,128.79,128.6,128.67,22164.0,121.0514,121.0514,120.8728,120.9386,22164.0
2018-05-29 15:30:00,128.64,128.93,128.6,128.91,50706.0,120.9104,121.183,120.8728,121.1642,50706.0
2018-05-29 15:35:00,128.86,129.1,128.85,129.06,19911.0,121.1172,121.3428,121.1078,121.3052,19911.0
2018-05-29 15:40:00,129.06,129.2,129.02,129.2,25878.0,121.3052,121.4368,121.2676,121.4368,25878.0
2018-05-29 15:45:00,129.17,129.34,129.17,129.28,63351.0,121.4086,121.5684,121.4086,121.512,63351.0
2018-05-29 15:50:00,129.28,129.35,129.23,129.32,62763.0,121.512,121.5778,121.465,121.5496,62763.0
2018-05-29 15:55:00,129.3,129.34,129.22,129.32,112656.0,121.5308,121.5684,121.4556,121.5496,112656.0
2018-05-30 09:30:00,129.48,130.0,129.48,129.5,29145.0,121.6999,122.1887,121.6999,121.7187,29145.0
2018-05-30 09:35:00,129.74,129.74,129.12,129.35,16275.0,121.9443,121.9443,121.3616,121.5778,16275.0
2018-05-30 09:40:00,129.4,129.42,129.15,129.42,28890.0,121.6247,121.6435,121.3898,121.6435,28890.0
2018-05-30 09:45:00,129.46,129.56,129.23,129.25,20475.0,121.6811,121.7751,121.465,121.4838,20475.0
2018-05-30 09:50:00,129.19,129.34,129.04,129.27,57318.0,121.4274,121.5684,121.2864,121.5026,57318.0
2018-05-30 09:55:00,129.27,129.59,129.26,129.53,18687.0,121.5026,121.8033,121.4932,121.7469,18687.0
2018-05-30 10:00:00,129.6,129.61,129.44,129.44,15183.0,121.8127,121.8221,121.6623,121.6623,15183.0
2018-05-30 10:05:00,129.48,129.5,129.37,129.37,9492.0,121.6999,121.7187,121.5966,121.5966,9492.0
2018-05-30 10:10:00,129.35,129.39,129.17,129.17,23904.0,121.5778,121.6154,121.4086,121.4086,23904.0
2018-05-30 10:15:00,129.15,129.15,128.79,128.8,18900.0,121.3898,121.3898,121.0514,121.0608,18900.0
2018-05-30 10:20:00,128.7,128.7,128.51,128.55,22590.0,120.9668,120.9668,120.7882,120.8258,22590.0
2018-05-30 10:25:00,128.44,128.62,128.44,128.62,16539.0,120.7224,120.8916,120.7224,120.8916,16539.0
2018-05-30 10:30:00,128.61,128.66,128.53,128.65,21225.0,120.8822,120.9292,120.807,120.9198,21225.0
2018-05-30 10:35:00,128.67,128.8,128.49,128.51,22779.0,120.9386,121.0608,120.7694,120.7882,22779.0
2018-05-30 10:40:00,128.52,128.59,128.21,128.59,42987.0,120.7976,120.8634,120.5063,120.8634,42987.0
2018-05-30 10:45:00,128.58,128.61,128.41,128.41,10500.0,120.854,120.8822,120.6942,120.6942,10500.0
2018-05-30 10:50:00,128.39,128.44,128.24,128.34,24582.0,120.6754,120.7224,120.5345,120.6284,24582.0
2018-05-30 10:55:00,128.32,128.33,127.99,128.06,49425.0,120.6096,120.619,120.2995,120.3653,49425.0
2018-05-30 11:00:00,128.06,128.29,128.06,128.08,40875.0,120.3653,120.5814,120.3653,120.3841,40875.0
2018-05-30 11:05:00,128.03,128.03,127.71,127.72,15030.0,120.3371,120.3371,120.0363,120.0457,15030.0
2018-05-30 11:10:00,127.76,127.76,127.39,127.39,26151.0,120.0833,120.0833,119.7355,119.7355,26151.0
2018-05-30 11:15:00,127.39,127.39,127.08,127.18,13200.0,119.7355,119.7355,119.4442,119.5381,13200.0
2018-05-30 11:20:00,127.17,127.39,127.15,127.39,12684.0,119.5287,119.7355,119.5099,119.7355,12684.0
2018-05-30 11:25:00,127.42,128.0,127.42,127.96,48600.0,119.7637,120.3089,119.7637,120.2713,48600.0
2018-05-30 11:30:00,128.0,128.21,127.92,128.06,36558.0,120.3089,120.5063,120.2337,120.3653,36558.0
2018-05-30 11:35:00,128.01,128.06,127.88,128.0,16932.0,120.3183,120.3653,120.1961,120.3089,16932.0
2018-05-30 11:40:00,128.03,128.08,127.88,128.0,38400.0,120.3371,120.3841,120.1961,120.3089,38400.0
2018-05-30 11:45:00,128.06,128.21,128.06,128.06,11103.0,120.3653,120.5063,120.3653,120.3653,11103.0
2018-05-30 11:50:00,128.02,128.06,127.95,128.03,10500.0,120.3277,120.3653,120.2619,120.3371,10500.0
2018-05-30 11:55:00,128.0,128.2,127.96,128.19,19350.0,120.3089,120.4969,120.2713,120.4875,19350.0
2018-05-30 12:00:00,128.21,128.46,128.21,128.29,17100.0,120.5063,120.7412,120.5063,120.5814,17100.0
2018-05-30 12:05:00,128.19,128.33,128.18,128.33,3900.0,120.4875,120.619,120.4781,120.619,3900.0
2018-05-30 12:10:00,128.33,128.45,128.33,128.39,18909.0,120.619,120.7318,120.619,120.6754,18909.0
2018-05-30 12:15:00,128.48,128.89,128.48,128.89,40158.0,120.76,121.1454,120.76,121.1454,40158.0
2018-05-30 12:20:00,128.89,128.93,128.79,128.85,12051.0,121.1454,121.183,121.0514,121.1078,12051.0
2018-05-30 12:25:00,128.87,128.95,128.82,128.95,12027.0,121.1266,121.2018,121.0796,121.2018,12027.0
2018-05-30 12:30:00,128.94,128.95,128.85,128.86,7137.0,121.1924,121.2018,121.1078,121.1172,7137.0
2018-05-30 12:35:00,128.85,128.88,128.68,128.73,7200.0,121.1078,121.136,120.948,120.995,7200.0
2018-05-30 12:40:00,128.76,128.87,128.68,128.71,8700.0,121.0232,121.1266,120.948,120.9762,8700.0
2018-05-30 12:45:00,128.67,128.82,128.67,128.78,18600.0,120.9386,121.0796,120.9386,121.042,18600.0
2018-05-30 12:50:00,128.79,129.0,128.78,129.0,3600.0,121.0514,121.2488,121.042,121.2488,3600.0
2018-05-30 12:55:00,128.94,128.98,128.86,128.87,10008.0,121.1924,121.23,121.1172,121.1266,10008.0
2018-05-30 13:00:00,128.98,129.08,128.86,129.08,7977.0,121.23,121.324,121.1172,121.324,7977.0
2018-05-30 13:05:00,129.07,129.07,128.96,129.04,4746.0,121.3146,121.3146,121.2112,121.2864,4746.0
2018-05-30 13:10:00,129.01,129.1,128.97,129.1,3000.0,121.2582,121.3428,121.2206,121.3428,3000.0
2018-05-30 13:15:00,129.2,129.2,129.12,129.14,4200.0,121.4368,121.4368,121.3616,121.3804,4200.0
2018-05-30 13:20:00,129.22,129.22,129.07,129.2,16458.0,121.4556,121.4556,121.3146,121.4368,16458.0
2018-05-30 13:25:00,129.2,129.29,129.12,129.12,3000.0,121.4368,121.5214,121.3616,121.3616,3000.0
2018-05-30 13:30:00,129.07,129.13,129.06,129.08,7701.0,121.3146,121.371,121.3052,121.324,7701.0
2018-05-30 13:35:00,129.08,129.11,129.04,129.11,3600.0,121.324,121.3522,121.2864,121.3522,3600.0
2018-05-30 13:40:00,129.16,129.23,128.98,129.05,22926.0,121.3992,121.465,121.23,121.2958,22926.0
2018-05-30 13:45:00,129.1,129.11,128.92,129.01,19341.0,121.3428,121.3522,121.1736,121.2582,19341.0
2018-05-30 13:50:00,129.01,129.09,129.0,129.0,5991.0,121.2582,121.3334,121.2488,121.2488,5991.0
2018-05-30 13:55:00,129.0,129.13,129.0,129.13,27639.0,121.2488,121.371,121.2488,121.371,27639.0
2018-05-30 14:00:00,129.16,129.25,129.16,129.22,11520.0,121.3992,121.4838,121.3992,121.4556,11520.0
2018-05-30 14:05:00,129.25,129.4,129.22,129.38,16290.0,121.4838,121.6247,121.4556,121.606,16290.0
2018-05-30 14:10:00,129.38,129.4,129.28,129.37,6651.0,121.606,121.6247,121.512,121.5966,6651.0
2018-05-30 14:15:00,129.35,129.39,129.22,129.28,12183.0,121.5778,121.6154,121.4556,121.512,12183.0
2018-05-30 14:20:00,129.22,129.32,129.22,129.23,2160.0,121.4556,121.5496,121.4556,121.465,2160.0
2018-05-30 14:25:00,129.21,129.3,129.14,129.14,25002.0,121.4462,121.5308,121.3804,121.3804,25002.0
2018-05-30 14:30:00,129.08,129.25,129.05,129.25,13413.0,121.324,121.4838,121.2958,121.4838,13413.0
2018-05-30 14:35:00,129.28,129.28,129.15,129.17,7701.0,121.512,121.512,121.3898,121.4086,7701.0
2018-05-30 14:40:00,129.16,129.16,129.0,129.0,6129.0,121.3992,121.3992,121.2488,121.2488,6129.0
2018-05-30 14:45:00,129.03,129.03,128.96,128.96,6027.0,121.277,121.277,121.2112,121.2112,6027.0
2018-05-30 14:50:00,128.94,129.03,128.94,129.0,15591.0,121.1924,121.277,121.1924,121.2488,15591.0
2018-05-30 14:55:00,128.95,128.95,128.84,128.85,6198.0,121.2018,121.2018,121.0984,121.1078,6198.0
2018-05-30 15:00:00,128.89,128.99,128.88,128.96,13077.0,121.1454,121.2394,121.136,121.2112,13077.0
2018-05-30 15:05:00,128.94,128.94,128.83,128.83,10557.0,121.1924,121.1924,121.089,121.089,10557.0
2018-05-30 15:10:00,128.8,128.82,128.72,128.74,4893.0,121.0608,121.0796,120.9856,121.0044,4893.0
2018-05-30 15:15:00,128.74,128.86,128.74,128.86,5847.0,121.0044,121.1172,121.0044,121.1172,5847.0
2018-05-30 15:20:00,128.83,128.84,128.63,128.66,14382.0,121.089,121.0984,120.901,120.9292,14382.0
2018-05-30 15:25:00,128.64,128.68,128.6,128.6,18144.0,120.9104,120.948,120.8728,120.8728,18144.0
2018-05-30 15:30:00,128.6,128.6,128.49,128.54,20826.0,120.8728,120.8728,120.7694,120.8164,20826.0
2018-05-30 15:35:00,128.51,128.52,128.33,128.37,12300.0,120.7882,120.7976,120.619,120.6566,12300.0
2018-05-30 15:40:00,128.36,128.58,128.34,128.56,59097.0,120.6472,120.854,120.6284,120.8352,59097.0
2018-05-30 15:45:00,128.51,128.51,128.32,128.4,28449.0,120.7882,120.7882,120.6096,120.6848,28449.0
2018-05-30 15:50:00,128.43,128.51,128.37,128.38,41682.0,120.713,120.7882,120.6566,120.666,41682.0
2018-05-30 15:55:00,128.4,128.51,128.34,128.43,123672.0,120.6848,120.7882,120.6284,120.713,123672.0
2018-05-31 09:30:00,128.52,128.92,128.45,128.83,33720.0,120.7976,121.1736,120.7318,121.089,33720.0
2018-05-31 09:35:00,128.76,128.8,128.41,128.41,17847.0,121.0232,121.0608,120.6942,120.6942,17847.0
2018-05-31 09:40:00,128.29,128.69,128.23,128.33,22557.0,120.5814,120.9574,120.5251,120.619,22557.0
2018-05-31 09:45:00,128.35,128.51,128.28,128.31,23604.0,120.6378,120.7882,120.572,120.6002,23604.0
2018-05-31 09:50:00,128.38,128.79,128.38,128.76,18225.0,120.666,121.0514,120.666,121.0232,18225.0
2018-05-31 09:55:00,128.81,128.81,128.64,128.7,24042.0,121.0702,121.0702,120.9104,120.9668,24042.0
2018-05-31 10:00:00,128.74,128.99,128.71,128.86,14430.0,121.0044,121.2394,120.9762,121.1172,14430.0
2018-05-31 10:05:00,128.77,128.85,128.5,128.5,31200.0,121.0326,121.1078,120.7788,120.7788,31200.0
2018-05-31 10:10:00,128.5,128.77,128.43,128.77,9174.0,120.7788,121.0326,120.713,121.0326,9174.0
2018-05-31 10:15:00,128.73,128.74,128.41,128.64,29445.0,120.995,121.0044,120.6942,120.9104,29445.0
2018-05-31 10:20:00,128.72,128.84,128.46,128.47,23826.0,120.9856,121.0984,120.7412,120.7506,23826.0
2018-05-31 10:25:00,128.51,128.59,128.45,128.52,27000.0,120.7882,120.8634,120.7318,120.7976,27000.0
2018-05-31 10:30:00,128.57,128.7,128.52,128.65,29991.0,120.8446,120.9668,120.7976,120.9198,29991.0
2018-05-31 10:35:00,128.65,128.76,128.61,128.66,23676.0,120.9198,121.0232,120.8822,120.9292,23676.0
2018-05-31 10:40:00,128.68,128.73,128.58,128.58,14412.0,120.948,120.995,120.854,120.854,14412.0
2018-05-31 10:45:00,128.57,128.57,128.23,128.28,8400.0,120.8446,120.8446,120.5251,120.572,8400.0
2018-05-31 10:50:00,128.21,128.31,128.16,128.25,6000.0,120.5063,120.6002,120.4593,120.5438,6000.0
2018-05-31 10:55:00,128.26,128.38,128.24,128.33,33300.0,120.5532,120.666,120.5345,120.619,33300.0
2018-05-31 11:00:00,128.27,128.47,128.26,128.29,20490.0,120.5626,120.7506,120.5532,120.5814,20490.0
2018-05-31 11:05:00,128.26,128.36,128.24,128.34,22392.0,120.5532,120.6472,120.5345,120.6284,22392.0
2018-05-31 11:10:00,128.38,128.38,128.13,128.2,13200.0,120.666,120.666,120.4311,120.4969,13200.0
2018-05-31 11:15:00,128.19,128.31,128.17,128.22,19290.0,120.4875,120.6002,120.4687,120.5157,19290.0
2018-05-31 11:20:00,128.22,128.38,128.2,128.25,18900.0,120.5157,120.666,120.4969,120.5438,18900.0
2018-05-31 11:25:00,128.24,128.45,128.23,128.37,12000.0,120.5345,120.7318,120.5251,120.6566,12000.0
2018-05-31 11:30:00,128.43,128.46,128.38,128.43,9000.0,120.713,120.7412,120.666,120.713,9000.0
2018-05-31 11:35:00,128.43,128.63,128.4,128.57,36825.0,120.713,120.901,120.6848,120.8446,36825.0
2018-05-31 11:40:00,128.5,128.59,128.49,128.59,21987.0,120.7788,120.8634,120.7694,120.8634,21987.0
2018-05-31 11:45:00,128.64,128.67,128.44,128.44,8712.0,120.9104,120.9386,120.7224,120.7224,8712.0
2018-05-31 11:50:00,128.45,128.5,128.35,128.36,6144.0,120.7318,120.7788,120.6378,120.6472,6144.0
2018-05-31 11:55:00,128.42,128.42,128.27,128.32,3900.0,120.7036,120.7036,120.5626,120.6096,3900.0
2018-05-31 12:00:00,128.32,128.32,128.22,128.23,7812.0,120.6096,120.6096,120.5157,120.5251,7812.0
2018-05-31 12:05:00,128.19,128.22,128.09,128.11,12036.0,120.4875,120.5157,120.3935,120.4123,12036.0
2018-05-31 12:10:00,128.09,128.12,127.89,128.02,17772.0,120.3935,120.4217,120.2055,120.3277,17772.0
2018-05-31 12:15:00,128.01,128.01,127.84,127.85,11700.0,120.3183,120.3183,120.1585,120.1679,11700.0
2018-05-31 12:20:00,127.95,127.97,127.86,127.9,36999.0,120.2619,120.2807,120.1773,120.2149,36999.0
2018-05-31 12:25:00,127.88,127.88,127.58,127.59,9054.0,120.1961,120.1961,119.9141,119.9235,9054.0
2018-05-31 12:30:00,127.65,127.72,127.51,127.51,10341.0,119.9799,120.0457,119.8483,119.8483,10341.0
2018-05-31 12:35:00,127.51,127.59,127.51,127.58,6600.0,119.8483,119.9235,119.8483,119.9141,6600.0
2018-05-31 12:40:00,127.55,127.72,127.53,127.69,15450.0,119.8859,120.0457,119.8671,120.0175,15450.0
2018-05-31 12:45:00,127.64,127.66,127.49,127.6,14616.0,119.9705,119.9893,119.8295,119.9329,14616.0
2018-05-31 12:50:00,127.58,127.6,127.47,127.5,7500.0,119.9141,119.9329,119.8107,119.8389,7500.0
2018-05-31 12:55:00,127.48,127.53,127.42,127.52,13200.0,119.8201,119.8671,119.7637,119.8577,13200.0
2018-05-31 13:00:00,127.56,127.56,127.37,127.37,11688.0,119.8953,119.8953,119.7167,119.7167,11688.0
2018-05-31 13:05:00,127.41,127.45,127.38,127.41,6900.0,119.7543,119.7919,119.7261,119.7543,6900.0
2018-05-31 13:10:00,127.37,127.38,127.13,127.15,8520.0,119.7167,119.7261,119.4911,119.5099,8520.0
2018-05-31 13:15:00,127.17,127.2,127.12,127.18,21099.0,119.5287,119.5569,119.4817,119.5381,21099.0
2018-05-31 13:20:00,127.19,127.31,127.16,127.28,19785.0,119.5475,119.6603,119.5193,119.6321,19785.0
2018-05-31 13:25:00,127.24,127.27,127.21,127.26,13200.0,119.5945,119.6227,119.5663,119.6133,13200.0
2018-05-31 13:30:00,127.26,127.3,127.1,127.14,14829.0,119.6133,119.6509,119.4629,119.5005,14829.0
2018-05-31 13:35:00,127.17,127.27,127.11,127.26,8937.0,119.5287,119.6227,119.4723,119.6133,8937.0
2018-05-31 13:40:00,127.3,127.34,127.21,127.34,6300.0,119.6509,119.6885,119.5663,119.6885,6300.0
2018-05-31 13:45:00,127.35,127.41,127.32,127.4,21363.0,119.6979,119.7543,119.6697,119.7449,21363.0
2018-05-31 13:50:00,127.37,127.47,127.33,127.38,15717.0,119.7167,119.8107,119.6791,119.7261,15717.0
2018-05-31 13:55:00,127.33,127.33,127.0,127.16,23316.0,119.6791,119.6791,119.369,119.5193,23316.0
2018-05-31 14:00:00,127.1,127.29,127.05,127.25,46635.0,119.4629,119.6415,119.416,119.6039,46635.0
2018-05-31 14:05:00,127.25,127.4,127.18,127.18,30642.0,119.6039,119.7449,119.5381,119.5381,30642.0
2018-05-31 14:10:00,127.14,127.15,127.11,127.11,4350.0,119.5005,119.5099,119.4723,119.4723,4350.0
2018-05-31 14:15:00,127.17,127.28,127.05,127.05,6000.0,119.5287,119.6321,119.416,119.416,6000.0
2018-05-31 14:20:00,127.06,127.14,127.05,127.05,4545.0,119.4254,119.5005,119.416,119.416,4545.0
2018-05-31 14:25:00,127.06,127.12,126.79,126.81,24549.0,119.4254,119.4817,119.1716,119.1904,24549.0
2018-05-31 14:30:00,126.83,126.9,126.71,126.87,23766.0,119.2092,119.275,119.0964,119.2468,23766.0
2018-05-31 14:35:00,126.84,126.87,126.76,126.76,7659.0,119.2186,119.2468,119.1434,119.1434,7659.0
2018-05-31 14:40:00,126.72,126.74,126.49,126.49,17769.0,119.1058,119.1246,118.8896,118.8896,17769.0
2018-05-31 14:45:00,126.49,126.56,126.4,126.56,20340.0,118.8896,118.9554,118.805,118.9554,20340.0
2018-05-31 14:50:00,126.59,126.64,126.41,126.57,28995.0,118.9836,119.0306,118.8144,118.9648,28995.0
2018-05-31 14:55:00,126.53,126.55,126.38,126.46,42555.0,118.9272,118.946,118.7862,118.8614,42555.0
2018-05-31 15:00:00,126.54,126.56,126.32,126.44,12786.0,118.9366,118.9554,118.7298,118.8426,12786.0
2018-05-31 15:05:00,126.49,126.83,126.49,126.74,23700.0,118.8896,119.2092,118.8896,119.1246,23700.0
2018-05-31 15:10:00,126.71,126.72,126.53,126.57,43866.0,119.0964,119.1058,118.9272,118.9648,43866.0
2018-05-31 15:15:00,126.57,126.6,126.45,126.5,49068.0,118.9648,118.993,118.852,118.899,49068.0
2018-05-31 15:20:00,126.5,126.65,126.47,126.56,26679.0,118.899,119.04,118.8708,118.9554,26679.0
2018-05-31 15:25:00,126.54,126.62,126.5,126.59,24300.0,118.9366,119.0118,118.899,118.9836,24300.0
2018-05-31 15:30:00,126.59,126.78,126.57,126.65,87261.0,118.9836,119.1622,118.9648,119.04,87261.0
2018-05-31 15:35:00,126.66,126.94,126.66,126.77,61446.0,119.0494,119.3126,119.0494,119.1528,61446.0
2018-05-31 15:40:00,126.77,126.79,126.61,126.69,71244.0,119.1528,119.1716,119.0024,119.0776,71244.0
2018-05-31 15:45:00,126.7,126.73,126.57,126.64,77091.0,119.087,119.1152,118.9648,119.0306,77091.0
2018-05-31 15:50:00,126.62,126.64,126.48,126.54,78195.0,119.0118,119.0306,118.8802,118.9366,78195.0
2018-05-31 15:55:00,126.54,126.63,126.32,126.44,325260.0,118.9366,119.0212,118.7298,118.8426,325260.0
2018-06-01 09:30:00,127.23,127.48,127.06,127.09,20103.0,119.5851,119.8201,119.4254,119.4536,20103.0
2018-06-01 09:35:00,127.09,127.49,127.06,127.43,12600.0,119.4536,119.8295,119.4254,119.7731,12600.0
2018-06-01 09:40:00,127.4,127.65,127.36,127.53,14568.0,119.7449,119.9799,119.7073,119.8671,14568.0
2018-06-01 09:45:00,127.52,127.63,127.47,127.6,11151.0,119.8577,119.9611,119.8107,119.9329,11151.0
2018-06-01 09:50:00,127.62,127.65,127.48,127.48,19200.0,119.9517,119.9799,119.8201,119.8201,19200.0
2018-06-01 09:55:00,127.44,127.47,127.18,127.18,7860.0,119.7825,119.8107,119.5381,119.5381,7860.0
2018-06-01 10:00:00,127.18,127.49,127.12,127.49,26787.0,119.5381,119.8295,119.4817,119.8295,26787.0
2018-06-01 10:05:00,127.42,127.5,127.13,127.33,26394.0,119.7637,119.8389,119.4911,119.6791,26394.0
2018-06-01 10:10:00,127.37,127.37,127.11,127.21,19623.0,119.7167,119.7167,119.4723,119.5663,19623.0
2018-06-01 10:15:00,127.15,127.45,127.09,127.45,19017.0,119.5099,119.7919,119.4536,119.7919,19017.0
2018-06-01 10:20:00,127.5,128.1,127.49,128.08,24072.0,119.8389,120.4029,119.8295,120.3841,24072.0
2018-06-01 10:25:00,128.07,128.07,127.75,127.92,46803.0,120.3747,120.3747,120.0739,120.2337,46803.0
2018-06-01 10:30:00,127.91,128.49,127.91,128.36,66150.0,120.2243,120.7694,120.2243,120.6472,66150.0
2018-06-01 10:35:00,128.29,128.56,128.25,128.25,122745.0,120.5814,120.8352,120.5438,120.5438,122745.0
2018-06-01 10:40:00,128.31,128.31,127.9,128.0,7596.0,120.6002,120.6002,120.2149,120.3089,7596.0
2018-06-01 10:45:00,128.01,128.26,128.0,128.15,12123.0,120.3183,120.5532,120.3089,120.4499,12123.0
2018-06-01 10:50:00,128.23,128.27,128.17,128.26,14400.0,120.5251,120.5626,120.4687,120.5532,14400.0
2018-06-01 10:55:00,128.2,128.6,128.16,128.47,46455.0,120.4969,120.8728,120.4593,120.7506,46455.0
2018-06-01 11:00:00,128.55,128.55,128.35,128.45,6300.0,120.8258,120.8258,120.6378,120.7318,6300.0
2018-06-01 11:05:00,128.31,128.76,128.31,128.69,29508.0,120.6002,121.0232,120.6002,120.9574,29508.0
2018-06-01 11:10:00,128.77,128.78,128.55,128.62,32124.0,121.0326,121.042,120.8258,120.8916,32124.0
2018-06-01 11:15:00,128.59,128.62,128.43,128.43,8850.0,120.8634,120.8916,120.713,120.713,8850.0
2018-06-01 11:20:00,128.42,128.5,128.29,128.35,12705.0,120.7036,120.7788,120.5814,120.6378,12705.0
2018-06-01 11:25:00,128.31,128.43,128.24,128.31,5100.0,120.6002,120.713,120.5345,120.6002,5100.0
2018-06-01 11:30:00,128.2,128.47,128.2,128.33,9000.0,120.4969,120.7506,120.4969,120.619,9000.0
2018-06-01 11:35:00,128.41,128.6,128.39,128.6,10800.0,120.6942,120.8728,120.6754,120.8728,10800.0
2018-06-01 11:40:00,128.49,128.64,128.35,128.62,25500.0,120.7694,120.9104,120.6378,120.8916,25500.0
2018-06-01 11:45:00,128.55,128.64,128.36,128.36,28968.0,120.8258,120.9104,120.6472,120.6472,28968.0
2018-06-01 11:50:00,128.37,128.4,128.32,128.4,7200.0,120.6566,120.6848,120.6096,120.6848,7200.0
2018-06-01 11:55:00,128.37,128.53,128.34,128.47,10425.0,120.6566,120.807,120.6284,120.7506,10425.0
2018-06-01 12:00:00,128.51,128.58,128.5,128.58,1800.0,120.7882,120.854,120.7788,120.854,1800.0
2018-06-01 12:05:00,128.52,128.61,128.41,128.61,11415.0,120.7976,120.8822,120.6942,120.8822,11415.0
2018-06-01 12:10:00,128.61,128.65,128.55,128.62,8700.0,120.8822,120.9198,120.8258,120.8916,8700.0
2018-06-01 12:15:00,128.65,128.71,128.62,128.71,2409.0,120.9198,120.9762,120.8916,120.9762,2409.0
2018-06-01 12:20:00,128.75,128.75,128.6,128.74,8055.0,121.0138,121.0138,120.8728,121.0044,8055.0
2018-06-01 12:25:00,128.71,128.73,128.66,128.66,2526.0,120.9762,120.995,120.9292,120.9292,2526.0
2018-06-01 12:30:00,128.69,128.83,128.66,128.83,16182.0,120.9574,121.089,120.9292,121.089,16182.0
2018-06-01 12:35:00,128.82,128.83,128.76,128.83,4200.0,121.0796,121.089,121.0232,121.089,4200.0
2018-06-01 12:40:00,128.87,129.0,128.87,128.98,8505.0,121.1266,121.2488,121.1266,121.23,8505.0
2018-06-01 12:45:00,128.97,128.97,128.84,128.89,4167.0,121.2206,121.2206,121.0984,121.1454,4167.0
2018-06-01 12:50:00,128.9,129.02,128.9,129.02,5100.0,121.1548,121.2676,121.1548,121.2676,5100.0
2018-06-01 12:55:00,129.01,129.24,129.01,129.24,27645.0,121.2582,121.4744,121.2582,121.4744,27645.0
2018-06-01 13:00:00,129.29,129.4,129.29,129.4,16503.0,121.5214,121.6247,121.5214,121.6247,16503.0
2018-06-01 13:05:00,129.47,129.49,129.42,129.49,1800.0,121.6905,121.7093,121.6435,121.7093,1800.0
2018-06-01 13:10:00,129.51,129.56,129.19,129.19,10200.0,121.7281,121.7751,121.4274,121.4274,10200.0
2018-06-01 13:15:00,129.27,129.28,129.21,129.21,3000.0,121.5026,121.512,121.4462,121.4462,3000.0
2018-06-01 13:20:00,129.24,129.24,129.17,129.19,3657.0,121.4744,121.4744,121.4086,121.4274,3657.0
2018-06-01 13:25:00,129.24,129.24,129.17,129.17,3000.0,121.4744,121.4744,121.4086,121.4086,3000.0
2018-06-01 13:30:00,129.14,129.2,129.09,129.09,5016.0,121.3804,121.4368,121.3334,121.3334,5016.0
2018-06-01 13:35:00,129.08,129.13,129.0,129.0,7200.0,121.324,121.371,121.2488,121.2488,7200.0
2018-06-01 13:40:00,128.95,128.96,128.73,128.74,26259.0,121.2018,121.2112,120.995,121.0044,26259.0
2018-06-01 13:45:00,128.61,128.63,128.51,128.58,5100.0,120.8822,120.901,120.7882,120.854,5100.0
2018-06-01 13:50:00,128.58,128.61,128.5,128.53,13650.0,120.854,120.8822,120.7788,120.807,13650.0
2018-06-01 13:55:00,128.51,128.51,128.35,128.5,14346.0,120.7882,120.7882,120.6378,120.7788,14346.0
2018-06-01 14:00:00,128.5,128.58,128.45,128.45,6450.0,120.7788,120.854,120.7318,120.7318,6450.0
2018-06-01 14:05:00,128.43,128.49,128.19,128.26,9726.0,120.713,120.7694,120.4875,120.5532,9726.0
2018-06-01 14:10:00,128.21,128.26,128.21,128.22,4500.0,120.5063,120.5532,120.5063,120.5157,4500.0
2018-06-01 14:15:00,128.26,128.33,128.25,128.31,3309.0,120.5532,120.619,120.5438,120.6002,3309.0
2018-06-01 14:20:00,128.32,128.39,128.32,128.37,4074.0,120.6096,120.6754,120.6096,120.6566,4074.0
2018-06-01 14:25:00,128.36,128.36,128.28,128.31,4965.0,120.6472,120.6472,120.572,120.6002,4965.0
2018-06-01 14:30:00,128.24,128.24,128.17,128.17,3306.0,120.5345,120.5345,120.4687,120.4687,3306.0
2018-06-01 14:35:00,128.21,128.26,128.16,128.16,9228.0,120.5063,120.5532,120.4593,120.4593,9228.0
2018-06-01 14:40:00,128.18,128.25,128.13,128.22,15591.0,120.4781,120.5438,120.4311,120.5157,15591.0
2018-06-01 14:45:00,128.22,128.29,128.21,128.25,1722.0,120.5157,120.5814,120.5063,120.5438,1722.0
2018-06-01 14:50:00,128.34,128.34,128.25,128.25,2787.0,120.6284,120.6284,120.5438,120.5438,2787.0
2018-06-01 14:55:00,128.27,128.3,128.21,128.21,8400.0,120.5626,120.5908,120.5063,120.5063,8400.0
2018-06-01 15:00:00,128.2,128.22,128.15,128.22,6300.0,120.4969,120.5157,120.4499,120.5157,6300.0
2018-06-01 15:05:00,128.17,128.2,128.14,128.14,5100.0,120.4687,120.4969,120.4405,120.4405,5100.0
2018-06-01 15:10:00,128.09,128.1,127.93,127.94,11103.0,120.3935,120.4029,120.2431,120.2525,11103.0
2018-06-01 15:15:00,127.91,127.96,127.9,127.94,12273.0,120.2243,120.2713,120.2149,120.2525,12273.0
2018-06-01 15:20:00,127.96,128.01,127.91,127.93,8400.0,120.2713,120.3183,120.2243,120.2431,8400.0
2018-06-01 15:25:00,127.99,128.21,127.94,128.2,96300.0,120.2995,120.5063,120.2525,120.4969,96300.0
2018-06-01 15:30:00,128.2,128.23,128.08,128.08,7893.0,120.4969,120.5251,120.3841,120.3841,7893.0
2018-06-01 15:35:00,128.2,128.27,128.17,128.27,13536.0,120.4969,120.5626,120.4687,120.5626,13536.0
2018-06-01 15:40:00,128.34,128.42,128.3,128.41,30033.0,120.6284,120.7036,120.5908,120.6942,30033.0
2018-06-01 15:45:00,128.41,128.52,128.4,128.48,33048.0,120.6942,120.7976,120.6848,120.76,33048.0
2018-06-01 15:50:00,128.46,128.6,128.46,128.59,31059.0,120.7412,120.8728,120.7412,120.8634,31059.0
2018-06-01 15:55:00,128.61,128.73,128.56,128.64,111291.0,120.8822,120.995,120.8352,120.9104,111291.0
2018-06-04 09:30:00,129.02,129.02,128.63,128.63,12960.0,121.2676,121.2676,120.901,120.901,12960.0
2018-06-04 09:35:00,128.64,129.09,128.64,128.83,4800.0,120.9104,121.3334,120.9104,121.089,4800.0
2018-06-04 09:40:00,128.75,128.77,128.75,128.77,2100.0,121.0138,121.0326,121.0138,121.0326,2100.0
2018-06-04 09:45:00,128.77,128.77,128.29,128.29,4869.0,121.0326,121.0326,120.5814,120.5814,4869.0
2018-06-04 09:50:00,128.26,128.43,128.24,128.33,11124.0,120.5532,120.713,120.5345,120.619,11124.0
2018-06-04 09:55:00,128.27,128.35,128.01,128.16,18738.0,120.5626,120.6378,120.3183,120.4593,18738.0
2018-06-04 10:00:00,128.23,128.32,128.14,128.3,7284.0,120.5251,120.6096,120.4405,120.5908,7284.0
2018-06-04 10:05:00,128.32,128.32,127.87,127.95,9900.0,120.6096,120.6096,120.1867,120.2619,9900.0
2018-06-04 10:10:00,127.88,127.96,127.83,127.83,5988.0,120.1961,120.2713,120.1491,120.1491,5988.0
2018-06-04 10:15:00,127.98,127.98,127.98,127.98,300.0,120.2901,120.2901,120.2901,120.2901,300.0
2018-06-04 10:20:00,128.08,128.18,128.02,128.03,9327.0,120.3841,120.4781,120.3277,120.3371,9327.0
2018-06-04 10:25:00,127.96,128.0,127.84,127.84,5100.0,120.2713,120.3089,120.1585,120.1585,5100.0
2018-06-04 10:30:00,127.91,127.93,127.79,127.85,6600.0,120.2243,120.2431,120.1115,120.1679,6600.0
2018-06-04 10:35:00,128.01,128.3,127.95,128.13,2940.0,120.3183,120.5908,120.2619,120.4311,2940.0
2018-06-04 10:40:00,128.05,128.19,128.03,128.03,2913.0,120.3559,120.4875,120.3371,120.3371,2913.0
2018-06-04 10:45:00,128.05,128.05,127.69,127.8,5061.0,120.3559,120.3559,120.0175,120.1209,5061.0
2018-06-04 10:50:00,127.75,127.86,127.75,127.86,1800.0,120.0739,120.1773,120.0739,120.1773,1800.0
2018-06-04 10:55:00,127.94,128.03,127.92,127.92,1500.0,120.2525,120.3371,120.2337,120.2337,1500.0
2018-06-04 11:00:00,127.91,127.99,127.7,127.82,10350.0,120.2243,120.2995,120.0269,120.1397,10350.0
2018-06-04 11:05:00,127.8,127.92,127.69,127.92,5196.0,120.1209,120.2337,120.0175,120.2337,5196.0
2018-06-04 11:10:00,127.9,128.1,127.9,127.9,20163.0,120.2149,120.4029,120.2149,120.2149,20163.0
2018-06-04 11:15:00,127.97,127.98,127.85,127.85,4605.0,120.2807,120.2901,120.1679,120.1679,4605.0
2018-06-04 11:20:00,127.79,127.95,127.79,127.89,7272.0,120.1115,120.2619,120.1115,120.2055,7272.0
2018-06-04 11:25:00,127.9,127.96,127.82,127.9,6603.0,120.2149,120.2713,120.1397,120.2149,6603.0
2018-06-04 11:30:00,127.88,127.93,127.8,127.84,3000.0,120.1961,120.2431,120.1209,120.1585,3000.0
2018-06-04 11:35:00,127.87,127.89,127.8,127.82,6900.0,120.1867,120.2055,120.1209,120.1397,6900.0
2018-06-04 11:40:00,127.86,127.88,127.75,127.8,8568.0,120.1773,120.1961,120.0739,120.1209,8568.0
2018-06-04 11:45:00,127.88,127.93,127.8,127.8,3600.0,120.1961,120.2431,120.1209,120.1209,3600.0
2018-06-04 11:50:00,127.71,127.89,127.71,127.89,5043.0,120.0363,120.2055,120.0363,120.2055,5043.0
2018-06-04 11:55:00,127.88,127.88,127.68,127.8,12900.0,120.1961,120.1961,120.0081,120.1209,12900.0
2018-06-04 12:00:00,127.87,127.87,127.67,127.7,3459.0,120.1867,120.1867,119.9987,120.0269,3459.0
2018-06-04 12:05:00,127.76,127.77,127.67,127.74,7530.0,120.0833,120.0927,119.9987,120.0645,7530.0
2018-06-04 12:10:00,127.71,127.83,127.71,127.83,5100.0,120.0363,120.1491,120.0363,120.1491,5100.0
2018-06-04 12:15:00,127.87,127.94,127.87,127.94,7503.0,120.1867,120.2525,120.1867,120.2525,7503.0
2018-06-04 12:20:00,128.0,128.12,128.0,128.06,4893.0,120.3089,120.4217,120.3089,120.3653,4893.0
2018-06-04 12:25:00,128.04,128.2,128.03,128.2,19500.0,120.3465,120.4969,120.3371,120.4969,19500.0
2018-06-04 12:30:00,128.21,128.23,128.21,128.23,1200.0,120.5063,120.5251,120.5063,120.5251,1200.0
2018-06-04 12:35:00,128.28,128.29,128.22,128.22,8787.0,120.572,120.5814,120.5157,120.5157,8787.0
2018-06-04 12:40:00,128.21,128.23,128.17,128.2,4803.0,120.5063,120.5251,120.4687,120.4969,4803.0
2018-06-04 12:45:00,128.17,128.25,128.14,128.25,4800.0,120.4687,120.5438,120.4405,120.5438,4800.0
2018-06-04 12:50:00,128.25,128.43,128.19,128.43,27900.0,120.5438,120.713,120.4875,120.713,27900.0
2018-06-04 12:55:00,128.43,128.49,128.41,128.47,8409.0,120.713,120.7694,120.6942,120.7506,8409.0
2018-06-04 13:00:00,128.43,128.49,128.42,128.49,5700.0,120.713,120.7694,120.7036,120.7694,5700.0
2018-06-04 13:05:00,128.48,128.56,128.42,128.45,2700.0,120.76,120.8352,120.7036,120.7318,2700.0
2018-06-04 13:10:00,128.41,128.42,128.35,128.37,11418.0,120.6942,120.7036,120.6378,120.6566,11418.0
2018-06-04 13:15:00,128.37,128.44,128.37,128.44,6000.0,120.6566,120.7224,120.6566,120.7224,6000.0
2018-06-04 13:20:00,128.45,128.45,128.35,128.35,3930.0,120.7318,120.7318,120.6378,120.6378,3930.0
2018-06-04 13:25:00,128.38,128.39,128.38,128.39,1200.0,120.666,120.6754,120.666,120.6754,1200.0
2018-06-04 13:30:00,128.34,128.39,128.28,128.28,5106.0,120.6284,120.6754,120.572,120.572,5106.0
2018-06-04 13:35:00,128.28,128.34,128.28,128.34,6876.0,120.572,120.6284,120.572,120.6284,6876.0
2018-06-04 13:40:00,128.34,128.34,128.29,128.29,3300.0,120.6284,120.6284,120.5814,120.5814,3300.0
2018-06-04 13:45:00,128.29,128.34,128.29,128.3,6072.0,120.5814,120.6284,120.5814,120.5908,6072.0
2018-06-04 13:50:00,128.33,128.33,128.28,128.31,11190.0,120.619,120.619,120.572,120.6002,11190.0
2018-06-04 13:55:00,128.34,128.4,128.29,128.4,3300.0,120.6284,120.6848,120.5814,120.6848,3300.0
2018-06-04 14:00:00,128.43,128.43,128.33,128.37,20715.0,120.713,120.713,120.619,120.6566,20715.0
2018-06-04 14:05:00,128.4,128.4,128.32,128.34,18450.0,120.6848,120.6848,120.6096,120.6284,18450.0
2018-06-04 14:10:00,128.32,128.32,128.2,128.28,7020.0,120.6096,120.6096,120.4969,120.572,7020.0
2018-06-04 14:15:00,128.29,128.29,128.18,128.24,3300.0,120.5814,120.5814,120.4781,120.5345,3300.0
2018-06-04 14:20:00,128.23,128.23,128.19,128.2,936.0,120.5251,120.5251,120.4875,120.4969,936.0
2018-06-04 14:25:00,128.19,128.19,128.06,128.12,1500.0,120.4875,120.4875,120.3653,120.4217,1500.0
2018-06-04 14:30:00,128.15,128.29,128.07,128.24,93648.0,120.4499,120.5814,120.3747,120.5345,93648.0
2018-06-04 14:35:00,128.19,128.19,128.19,128.19,300.0,120.4875,120.4875,120.4875,120.4875,300.0
2018-06-04 14:40:00,128.19,128.21,128.12,128.12,12036.0,120.4875,120.5063,120.4217,120.4217,12036.0
2018-06-04 14:45:00,128.07,128.16,128.07,128.09,7218.0,120.3747,120.4593,120.3747,120.3935,7218.0
2018-06-04 14:50:00,128.06,128.08,128.0,128.08,5700.0,120.3653,120.3841,120.3089,120.3841,5700.0
2018-06-04 14:55:00,128.13,128.21,128.11,128.17,7134.0,120.4311,120.5063,120.4123,120.4687,7134.0
2018-06-04 15:00:00,128.18,128.18,128.06,128.11,7800.0,120.4781,120.4781,120.3653,120.4123,7800.0
2018-06-04 15:05:00,128.11,128.18,128.07,128.12,9279.0,120.4123,120.4781,120.3747,120.4217,9279.0
2018-06-04 15:10:00,128.12,128.19,128.05,128.15,11739.0,120.4217,120.4875,120.3559,120.4499,11739.0
2018-06-04 15:15:00,128.17,128.19,128.09,128.14,7449.0,120.4687,120.4875,120.3935,120.4405,7449.0
2018-06-04 15:20:00,128.17,128.21,128.15,128.19,12861.0,120.4687,120.5063,120.4499,120.4875,12861.0
2018-06-04 15:25:00,128.25,128.3,128.24,128.3,10200.0,120.5438,120.5908,120.5345,120.5908,10200.0
2018-06-04 15:30:00,128.24,128.43,128.24,128.42,10890.0,120.5345,120.713,120.5345,120.7036,10890.0
2018-06-04 15:35:00,128.44,128.77,128.39,128.7,20553.0,120.7224,121.0326,120.6754,120.9668,20553.0
2018-06-04 15:40:00,128.7,128.85,128.65,128.85,25491.0,120.9668,121.1078,120.9198,121.1078,25491.0
2018-06-04 15:45:00,128.82,128.92,128.73,128.92,46866.0,121.0796,121.1736,120.995,121.1736,46866.0
2018-06-04 15:50:00,128.91,129.17,128.88,129.09,73332.0,121.1642,121.4086,121.136,121.3334,73332.0
2018-06-04 15:55:00,129.11,129.38,128.93,128.95,119397.0,121.3522,121.606,121.183,121.2018,119397.0
2018-06-05 09:30:00,128.98,129.18,128.94,129.18,13773.0,121.23,121.418,121.1924,121.418,13773.0
2018-06-05 09:35:00,129.22,129.32,128.74,128.99,8700.0,121.4556,121.5496,121.0044,121.2394,8700.0
2018-06-05 09:40:00,129.17,129.17,128.52,128.52,13587.0,121.4086,121.4086,120.7976,120.7976,13587.0
2018-06-05 09:45:00,128.49,129.1,128.49,129.1,16014.0,120.7694,121.3428,120.7694,121.3428,16014.0
2018-06-05 09:50:00,129.03,129.03,128.83,128.92,5400.0,121.277,121.277,121.089,121.1736,5400.0
2018-06-05 09:55:00,128.82,129.3,128.82,129.26,9699.0,121.0796,121.5308,121.0796,121.4932,9699.0
2018-06-05 10:00:00,129.21,129.46,129.18,129.41,17853.0,121.4462,121.6811,121.418,121.6341,17853.0
2018-06-05 10:05:00,129.4,129.68,129.4,129.63,10320.0,121.6247,121.8879,121.6247,121.8409,10320.0
2018-06-05 10:10:00,129.63,129.85,129.54,129.85,12804.0,121.8409,122.0477,121.7563,122.0477,12804.0
2018-06-05 10:15:00,129.9,130.17,129.9,130.17,28230.0,122.0947,122.3485,122.0947,122.3485,28230.0
2018-06-05 10:20:00,130.15,130.55,130.11,130.39,51180.0,122.3297,122.7056,122.2921,122.5553,51180.0
2018-06-05 10:25:00,130.43,130.43,130.04,130.24,19692.0,122.5929,122.5929,122.2263,122.4143,19692.0
2018-06-05 10:30:00,130.27,130.27,130.08,130.08,7572.0,122.4425,122.4425,122.2639,122.2639,7572.0
2018-06-05 10:35:00,130.11,130.31,129.91,129.91,17610.0,122.2921,122.4801,122.1041,122.1041,17610.0
2018-06-05 10:40:00,129.88,129.88,129.78,129.78,4800.0,122.0759,122.0759,121.9819,121.9819,4800.0
2018-06-05 10:45:00,129.74,129.74,129.63,129.68,2712.0,121.9443,121.9443,121.8409,121.8879,2712.0
2018-06-05 10:50:00,129.68,129.76,129.59,129.76,14535.0,121.8879,121.9631,121.8033,121.9631,14535.0
2018-06-05 10:55:00,129.78,129.83,129.73,129.76,5400.0,121.9819,122.0289,121.9349,121.9631,5400.0
2018-06-05 11:00:00,129.71,129.71,129.4,129.4,28590.0,121.9161,121.9161,121.6247,121.6247,28590.0
2018-06-05 11:05:00,129.45,129.65,129.45,129.58,13440.0,121.6717,121.8597,121.6717,121.7939,13440.0
2018-06-05 11:10:00,129.57,129.84,129.53,129.75,6927.0,121.7845,122.0383,121.7469,121.9537,6927.0
2018-06-05 11:15:00,129.84,129.88,129.71,129.76,8568.0,122.0383,122.0759,121.9161,121.9631,8568.0
2018-06-05 11:20:00,129.83,129.84,129.78,129.84,3624.0,122.0289,122.0383,121.9819,122.0383,3624.0
2018-06-05 11:25:00,129.87,129.87,129.76,129.78,15300.0,122.0665,122.0665,121.9631,121.9819,15300.0
2018-06-05 11:30:00,129.75,129.75,129.58,129.58,6330.0,121.9537,121.9537,121.7939,121.7939,6330.0
2018-06-05 11:35:00,129.54,129.73,129.52,129.72,9456.0,121.7563,121.9349,121.7375,121.9255,9456.0
2018-06-05 11:40:00,129.65,129.66,129.45,129.5,9774.0,121.8597,121.8691,121.6717,121.7187,9774.0
2018-06-05 11:45:00,129.5,129.7,129.5,129.67,6444.0,121.7187,121.9067,121.7187,121.8785,6444.0
2018-06-05 11:50:00,129.74,129.77,129.64,129.7,9330.0,121.9443,121.9725,121.8503,121.9067,9330.0
2018-06-05 11:55:00,129.75,129.75,129.67,129.73,7398.0,121.9537,121.9537,121.8785,121.9349,7398.0
2018-06-05 12:00:00,129.68,129.72,129.59,129.59,13425.0,121.8879,121.9255,121.8033,121.8033,13425.0
2018-06-05 12:05:00,129.53,129.63,129.49,129.55,6930.0,121.7469,121.8409,121.7093,121.7657,6930.0
2018-06-05 12:10:00,129.61,129.7,129.61,129.7,1827.0,121.8221,121.9067,121.8221,121.9067,1827.0
2018-06-05 12:15:00,129.74,129.83,129.68,129.83,7731.0,121.9443,122.0289,121.8879,122.0289,7731.0
2018-06-05 12:20:00,129.83,129.86,129.55,129.55,6735.0,122.0289,122.0571,121.7657,121.7657,6735.0
2018-06-05 12:25:00,129.58,129.66,129.58,129.66,1935.0,121.7939,121.8691,121.7939,121.8691,1935.0
2018-06-05 12:30:00,129.66,129.72,129.5,129.53,12171.0,121.8691,121.9255,121.7187,121.7469,12171.0
2018-06-05 12:35:00,129.57,129.6,129.53,129.58,3405.0,121.7845,121.8127,121.7469,121.7939,3405.0
2018-06-05 12:40:00,129.62,129.64,129.62,129.62,1800.0,121.8315,121.8503,121.8315,121.8315,1800.0
2018-06-05 12:45:00,129.68,129.68,129.59,129.59,9882.0,121.8879,121.8879,121.8033,121.8033,9882.0
2018-06-05 12:50:00,129.63,129.66,129.63,129.66,1800.0,121.8409,121.8691,121.8409,121.8691,1800.0
2018-06-05 12:55:00,129.62,129.67,129.61,129.61,4224.0,121.8315,121.8785,121.8221,121.8221,4224.0
2018-06-05 13:00:00,129.6,129.62,129.48,129.48,7473.0,121.8127,121.8315,121.6999,121.6999,7473.0
2018-06-05 13:05:00,129.4,129.43,129.36,129.36,4335.0,121.6247,121.6529,121.5872,121.5872,4335.0
2018-06-05 13:10:00,129.38,129.61,129.38,129.61,6108.0,121.606,121.8221,121.606,121.8221,6108.0
2018-06-05 13:15:00,129.63,129.72,129.63,129.72,3996.0,121.8409,121.9255,121.8409,121.9255,3996.0
2018-06-05 13:20:00,129.68,129.7,129.62,129.62,3288.0,121.8879,121.9067,121.8315,121.8315,3288.0
2018-06-05 13:25:00,129.65,129.68,129.65,129.68,2712.0,121.8597,121.8879,121.8597,121.8879,2712.0
2018-06-05 13:30:00,129.69,129.7,129.63,129.7,1896.0,121.8973,121.9067,121.8409,121.9067,1896.0
2018-06-05 13:35:00,129.63,129.73,129.62,129.69,13461.0,121.8409,121.9349,121.8315,121.8973,13461.0
2018-06-05 13:40:00,129.62,129.65,129.6,129.6,1779.0,121.8315,121.8597,121.8127,121.8127,1779.0
2018-06-05 13:45:00,129.67,129.67,129.59,129.59,4200.0,121.8785,121.8785,121.8033,121.8033,4200.0
2018-06-05 13:50:00,129.57,129.69,129.57,129.62,15720.0,121.7845,121.8973,121.7845,121.8315,15720.0
2018-06-05 13:55:00,129.58,129.63,129.52,129.63,7581.0,121.7939,121.8409,121.7375,121.8409,7581.0
2018-06-05 14:00:00,129.55,129.61,129.45,129.45,8988.0,121.7657,121.8221,121.6717,121.6717,8988.0
2018-06-05 14:05:00,129.51,129.51,129.4,129.43,10734.0,121.7281,121.7281,121.6247,121.6529,10734.0
2018-06-05 14:10:00,129.41,129.45,129.4,129.45,4176.0,121.6341,121.6717,121.6247,121.6717,4176.0
2018-06-05 14:15:00,129.56,129.57,129.52,129.57,11157.0,121.7751,121.7845,121.7375,121.7845,11157.0
2018-06-05 14:20:00,129.55,129.55,129.48,129.48,5325.0,121.7657,121.7657,121.6999,121.6999,5325.0
2018-06-05 14:25:00,129.44,129.5,129.35,129.44,10422.0,121.6623,121.7187,121.5778,121.6623,10422.0
2018-06-05 14:30:00,129.49,129.52,129.38,129.46,16962.0,121.7093,121.7375,121.606,121.6811,16962.0
2018-06-05 14:35:00,129.46,129.5,129.39,129.4,15021.0,121.6811,121.7187,121.6154,121.6247,15021.0
2018-06-05 14:40:00,129.35,129.42,129.35,129.37,4266.0,121.5778,121.6435,121.5778,121.5966,4266.0
2018-06-05 14:45:00,129.4,129.44,129.37,129.44,8028.0,121.6247,121.6623,121.5966,121.6623,8028.0
2018-06-05 14:50:00,129.46,129.49,129.45,129.49,2487.0,121.6811,121.7093,121.6717,121.7093,2487.0
2018-06-05 14:55:00,129.45,129.45,129.41,129.44,5901.0,121.6717,121.6717,121.6341,121.6623,5901.0
2018-06-05 15:00:00,129.41,129.45,129.4,129.41,11151.0,121.6341,121.6717,121.6247,121.6341,11151.0
2018-06-05 15:05:00,129.41,129.49,129.41,129.48,8184.0,121.6341,121.7093,121.6341,121.6999,8184.0
2018-06-05 15:10:00,129.48,129.51,129.44,129.48,23427.0,121.6999,121.7281,121.6623,121.6999,23427.0
2018-06-05 15:15:00,129.47,129.62,129.47,129.61,10764.0,121.6905,121.8315,121.6905,121.8221,10764.0
2018-06-05 15:20:00,129.6,129.67,129.56,129.66,35991.0,121.8127,121.8785,121.7751,121.8691,35991.0
2018-06-05 15:25:00,129.66,129.89,129.66,129.88,21594.0,121.8691,122.0853,121.8691,122.0759,21594.0
2018-06-05 15:30:00,129.88,130.01,129.88,130.01,20886.0,122.0759,122.1981,122.0759,122.1981,20886.0
2018-06-05 15:35:00,130.05,130.23,130.04,130.21,22461.0,122.2357,122.4049,122.2263,122.3861,22461.0
2018-06-05 15:40:00,130.21,130.32,130.21,130.26,41079.0,122.3861,122.4895,122.3861,122.4331,41079.0
2018-06-05 15:45:00,130.24,130.29,130.18,130.21,61830.0,122.4143,122.4613,122.3579,122.3861,61830.0
2018-06-05 15:50:00,130.18,130.29,130.18,130.29,52530.0,122.3579,122.4613,122.3579,122.4613,52530.0
2018-06-05 15:55:00,130.28,130.45,130.13,130.17,116397.0,122.4519,122.6117,122.3109,122.3485,116397.0
2018-06-06 09:30:00,130.17,130.48,130.15,130.46,30300.0,122.3485,122.6399,122.3297,122.6211,30300.0
2018-06-06 09:35:00,130.42,130.42,129.8,129.8,9510.0,122.5835,122.5835,122.0007,122.0007,9510.0
2018-06-06 09:40:00,129.77,129.93,129.54,129.54,10350.0,121.9725,122.1229,121.7563,121.7563,10350.0
2018-06-06 09:45:00,129.59,129.61,129.45,129.45,7650.0,121.8033,121.8221,121.6717,121.6717,7650.0
2018-06-06 09:50:00,129.41,129.41,129.12,129.25,8796.0,121.6341,121.6341,121.3616,121.4838,8796.0
2018-06-06 09:55:00,129.23,129.23,129.07,129.08,11178.0,121.465,121.465,121.3146,121.324,11178.0
2018-06-06 10:00:00,129.03,129.03,128.66,128.88,17469.0,121.277,121.277,120.9292,121.136,17469.0
2018-06-06 10:05:00,128.84,128.84,128.43,128.43,7368.0,121.0984,121.0984,120.713,120.713,7368.0
2018-06-06 10:10:00,128.56,128.56,128.43,128.51,2100.0,120.8352,120.8352,120.713,120.7882,2100.0
2018-06-06 10:15:00,128.82,129.02,128.77,129.02,8613.0,121.0796,121.2676,121.0326,121.2676,8613.0
2018-06-06 10:20:00,129.06,129.3,128.99,129.22,8619.0,121.3052,121.5308,121.2394,121.4556,8619.0
2018-06-06 10:25:00,129.21,129.3,129.21,129.25,3993.0,121.4462,121.5308,121.4462,121.4838,3993.0
2018-06-06 10:30:00,129.24,129.56,129.23,129.56,9300.0,121.4744,121.7751,121.465,121.7751,9300.0
2018-06-06 10:35:00,129.44,129.63,129.44,129.57,32601.0,121.6623,121.8409,121.6623,121.7845,32601.0
2018-06-06 10:40:00,129.66,129.97,129.62,129.97,17730.0,121.8691,122.1605,121.8315,122.1605,17730.0
2018-06-06 10:45:00,129.91,129.99,129.86,129.99,5100.0,122.1041,122.1793,122.0571,122.1793,5100.0
2018-06-06 10:50:00,129.99,130.11,129.99,130.11,8037.0,122.1793,122.2921,122.1793,122.2921,8037.0
2018-06-06 10:55:00,130.18,130.22,130.09,130.13,8160.0,122.3579,122.3955,122.2733,122.3109,8160.0
2018-06-06 11:00:00,130.29,130.59,130.29,130.52,6732.0,122.4613,122.7432,122.4613,122.6775,6732.0
2018-06-06 11:05:00,130.51,130.84,130.49,130.84,7482.0,122.6681,122.9782,122.6493,122.9782,7482.0
2018-06-06 11:10:00,130.75,130.8,130.73,130.8,9636.0,122.8936,122.9406,122.8748,122.9406,9636.0
2018-06-06 11:15:00,130.74,130.88,130.67,130.88,13563.0,122.8842,123.0158,122.8184,123.0158,13563.0
2018-06-06 11:20:00,130.87,131.02,130.78,131.02,16473.0,123.0064,123.1474,122.9218,123.1474,16473.0
2018-06-06 11:25:00,131.06,131.06,130.85,130.88,7890.0,123.185,123.185,122.9876,123.0158,7890.0
2018-06-06 11:30:00,130.93,130.94,130.8,130.8,6441.0,123.0628,123.0722,122.9406,122.9406,6441.0
2018-06-06 11:35:00,130.73,130.78,130.72,130.72,3342.0,122.8748,122.9218,122.8654,122.8654,3342.0
2018-06-06 11:40:00,130.72,130.82,130.64,130.82,12150.0,122.8654,122.9594,122.7902,122.9594,12150.0
2018-06-06 11:45:00,130.8,130.8,130.64,130.71,3300.0,122.9406,122.9406,122.7902,122.856,3300.0
2018-06-06 11:50:00,130.8,130.93,130.77,130.81,10764.0,122.9406,123.0628,122.9124,122.95,10764.0
2018-06-06 11:55:00,130.81,130.91,130.81,130.91,6552.0,122.95,123.044,122.95,123.044,6552.0
2018-06-06 12:00:00,130.91,130.99,130.89,130.89,5163.0,123.044,123.1192,123.0252,123.0252,5163.0
2018-06-06 12:05:00,130.87,130.93,130.84,130.93,4500.0,123.0064,123.0628,122.9782,123.0628,4500.0
2018-06-06 12:10:00,130.9,130.9,130.74,130.74,3840.0,123.0346,123.0346,122.8842,122.8842,3840.0
2018-06-06 12:15:00,130.75,130.87,130.75,130.85,36567.0,122.8936,123.0064,122.8936,122.9876,36567.0
2018-06-06 12:20:00,130.87,130.87,130.8,130.82,6807.0,123.0064,123.0064,122.9406,122.9594,6807.0
2018-06-06 12:25:00,130.86,130.89,130.82,130.88,7524.0,122.997,123.0252,122.9594,123.0158,7524.0
2018-06-06 12:30:00,130.9,130.94,130.89,130.91,3597.0,123.0346,123.0722,123.0252,123.044,3597.0
2018-06-06 12:35:00,130.92,130.92,130.78,130.85,6018.0,123.0534,123.0534,122.9218,122.9876,6018.0
2018-06-06 12:40:00,130.84,130.89,130.81,130.82,6900.0,122.9782,123.0252,122.95,122.9594,6900.0
2018-06-06 12:45:00,130.83,130.83,130.8,130.8,4044.0,122.9688,122.9688,122.9406,122.9406,4044.0
2018-06-06 12:50:00,130.8,130.8,130.75,130.8,2799.0,122.9406,122.9406,122.8936,122.9406,2799.0
2018-06-06 12:55:00,130.76,130.81,130.74,130.76,3900.0,122.903,122.95,122.8842,122.903,3900.0
2018-06-06 13:00:00,130.78,130.78,130.69,130.69,5859.0,122.9218,122.9218,122.8372,122.8372,5859.0
2018-06-06 13:05:00,130.67,130.72,130.58,130.6,12939.0,122.8184,122.8654,122.7338,122.7526,12939.0
2018-06-06 13:10:00,130.55,130.66,130.54,130.65,6300.0,122.7056,122.809,122.6963,122.7996,6300.0
2018-06-06 13:15:00,130.62,130.62,130.49,130.49,3678.0,122.7714,122.7714,122.6493,122.6493,3678.0
2018-06-06 13:20:00,130.49,130.59,130.42,130.59,5541.0,122.6493,122.7432,122.5835,122.7432,5541.0
2018-06-06 13:25:00,130.6,130.64,130.58,130.58,5457.0,122.7526,122.7902,122.7338,122.7338,5457.0
2018-06-06 13:30:00,130.62,130.63,130.59,130.6,4266.0,122.7714,122.7808,122.7432,122.7526,4266.0
2018-06-06 13:35:00,130.6,130.63,130.55,130.55,6048.0,122.7526,122.7808,122.7056,122.7056,6048.0
2018-06-06 13:40:00,130.58,130.61,130.52,130.52,5106.0,122.7338,122.762,122.6775,122.6775,5106.0
2018-06-06 13:45:00,130.53,130.61,130.51,130.6,5700.0,122.6869,122.762,122.6681,122.7526,5700.0
2018-06-06 13:50:00,130.59,130.64,130.59,130.6,14943.0,122.7432,122.7902,122.7432,122.7526,14943.0
2018-06-06 13:55:00,130.65,130.69,130.6,130.69,5880.0,122.7996,122.8372,122.7526,122.8372,5880.0
2018-06-06 14:00:00,130.67,130.67,130.63,130.63,5094.0,122.8184,122.8184,122.7808,122.7808,5094.0
2018-06-06 14:05:00,130.66,130.71,130.66,130.7,3096.0,122.809,122.856,122.809,122.8466,3096.0
2018-06-06 14:10:00,130.73,130.8,130.73,130.75,8316.0,122.8748,122.9406,122.8748,122.8936,8316.0
2018-06-06 14:15:00,130.74,130.79,130.72,130.75,20133.0,122.8842,122.9312,122.8654,122.8936,20133.0
2018-06-06 14:20:00,130.72,130.72,130.6,130.62,3135.0,122.8654,122.8654,122.7526,122.7714,3135.0
2018-06-06 14:25:00,130.59,130.66,130.59,130.6,3051.0,122.7432,122.809,122.7432,122.7526,3051.0
2018-06-06 14:30:00,130.64,130.67,130.62,130.67,7023.0,122.7902,122.8184,122.7714,122.8184,7023.0
2018-06-06 14:35:00,130.62,130.78,130.6,130.78,11781.0,122.7714,122.9218,122.7526,122.9218,11781.0
2018-06-06 14:40:00,130.78,130.81,130.74,130.8,18042.0,122.9218,122.95,122.8842,122.9406,18042.0
2018-06-06 14:45:00,130.85,131.16,130.85,131.16,6300.0,122.9876,123.279,122.9876,123.279,6300.0
2018-06-06 14:50:00,131.16,131.19,130.95,130.95,12138.0,123.279,123.3072,123.0816,123.0816,12138.0
2018-06-06 14:55:00,130.95,131.08,130.95,131.08,7812.0,123.0816,123.2038,123.0816,123.2038,7812.0
2018-06-06 15:00:00,131.09,131.2,131.09,131.15,8910.0,123.2132,123.3166,123.2132,123.2696,8910.0
2018-06-06 15:05:00,131.18,131.2,131.06,131.06,7455.0,123.2978,123.3166,123.185,123.185,7455.0
2018-06-06 15:10:00,131.1,131.2,131.06,131.2,6900.0,123.2226,123.3166,123.185,123.3166,6900.0
2018-06-06 15:15:00,131.17,131.32,131.14,131.32,13800.0,123.2884,123.4294,123.2602,123.4294,13800.0
2018-06-06 15:20:00,131.32,131.46,131.31,131.43,16560.0,123.4294,123.561,123.42,123.5328,16560.0
2018-06-06 15:25:00,131.44,131.44,131.27,131.32,18342.0,123.5422,123.5422,123.3824,123.4294,18342.0
2018-06-06 15:30:00,131.33,131.37,131.32,131.34,19269.0,123.4388,123.4764,123.4294,123.4482,19269.0
2018-06-06 15:35:00,131.34,131.54,131.34,131.52,25281.0,123.4482,123.6362,123.4482,123.6174,25281.0
2018-06-06 15:40:00,131.53,131.53,131.4,131.4,19503.0,123.6268,123.6268,123.5046,123.5046,19503.0
2018-06-06 15:45:00,131.43,131.45,131.34,131.44,29649.0,123.5328,123.5516,123.4482,123.5422,29649.0
2018-06-06 15:50:00,131.44,131.47,131.37,131.42,31362.0,123.5422,123.5704,123.4764,123.5234,31362.0
2018-06-06 15:55:00,131.43,131.91,131.42,131.81,198825.0,123.5328,123.9839,123.5234,123.8899,198825.0
2018-06-07 09:30:00,131.79,131.91,131.45,131.91,19635.0,123.8711,123.9839,123.5516,123.9839,19635.0
2018-06-07 09:35:00,131.91,132.13,131.88,131.98,10719.0,123.9839,124.1907,123.9557,124.0497,10719.0
2018-06-07 09:40:00,131.97,132.23,131.91,132.23,7680.0,124.0403,124.2847,123.9839,124.2847,7680.0
2018-06-07 09:45:00,132.31,132.49,132.31,132.38,7350.0,124.3599,124.5291,124.3599,124.4257,7350.0
2018-06-07 09:50:00,132.49,132.73,132.49,132.66,11313.0,124.5291,124.7547,124.5291,124.6889,11313.0
2018-06-07 09:55:00,132.72,132.75,132.39,132.44,16902.0,124.7453,124.7735,124.4351,124.4821,16902.0
2018-06-07 10:00:00,132.38,132.48,132.27,132.48,5487.0,124.4257,124.5197,124.3223,124.5197,5487.0
2018-06-07 10:05:00,132.4,132.4,132.03,132.03,6000.0,124.4445,124.4445,124.0967,124.0967,6000.0
2018-06-07 10:10:00,132.11,132.2,132.11,132.11,5100.0,124.1719,124.2565,124.1719,124.1719,5100.0
2018-06-07 10:15:00,132.21,132.37,132.21,132.35,3900.0,124.2659,124.4163,124.2659,124.3975,3900.0
2018-06-07 10:20:00,132.45,132.51,132.25,132.25,10716.0,124.4915,124.5479,124.3035,124.3035,10716.0
2018-06-07 10:25:00,132.19,132.24,131.81,131.81,13698.0,124.2471,124.2941,123.8899,123.8899,13698.0
2018-06-07 10:30:00,131.82,132.0,131.77,131.84,23772.0,123.8993,124.0685,123.8523,123.9181,23772.0
2018-06-07 10:35:00,131.88,131.92,131.88,131.88,4233.0,123.9557,123.9933,123.9557,123.9557,4233.0
2018-06-07 10:40:00,131.9,132.15,131.9,132.01,25026.0,123.9745,124.2095,123.9745,124.0779,25026.0
2018-06-07 10:45:00,131.97,131.97,131.9,131.9,5025.0,124.0403,124.0403,123.9745,123.9745,5025.0
2018-06-07 10:50:00,131.99,131.99,131.68,131.75,6600.0,124.0591,124.0591,123.7678,123.8335,6600.0
2018-06-07 10:55:00,131.67,131.96,131.67,131.77,10062.0,123.7584,124.0309,123.7584,123.8523,10062.0
2018-06-07 11:00:00,131.84,131.84,131.74,131.74,2178.0,123.9181,123.9181,123.8241,123.8241,2178.0
2018-06-07 11:05:00,131.78,131.8,131.63,131.8,6678.0,123.8617,123.8805,123.7208,123.8805,6678.0
2018-06-07 11:10:00,131.74,131.95,131.72,131.88,5214.0,123.8241,124.0215,123.8053,123.9557,5214.0
2018-06-07 11:15:00,131.86,131.89,131.81,131.82,6900.0,123.9369,123.9651,123.8899,123.8993,6900.0
2018-06-07 11:20:00,131.86,131.98,131.86,131.88,4350.0,123.9369,124.0497,123.9369,123.9557,4350.0
2018-06-07 11:25:00,131.89,131.89,131.89,131.89,300.0,123.9651,123.9651,123.9651,123.9651,300.0
2018-06-07 11:30:00,131.93,131.96,131.87,131.92,15525.0,124.0027,124.0309,123.9463,123.9933,15525.0
2018-06-07 11:35:00,131.92,131.95,131.83,131.86,25368.0,123.9933,124.0215,123.9087,123.9369,25368.0
2018-06-07 11:40:00,131.89,131.93,131.83,131.88,11649.0,123.9651,124.0027,123.9087,123.9557,11649.0
2018-06-07 11:45:00,131.84,131.88,131.77,131.77,22746.0,123.9181,123.9557,123.8523,123.8523,22746.0
2018-06-07 11:50:00,131.74,131.74,131.43,131.43,5442.0,123.8241,123.8241,123.5328,123.5328,5442.0
2018-06-07 11:55:00,131.49,131.57,131.31,131.31,10191.0,123.5892,123.6644,123.42,123.42,10191.0
2018-06-07 12:00:00,131.29,131.37,131.29,131.37,831.0,123.4012,123.4764,123.4012,123.4764,831.0
2018-06-07 12:05:00,131.39,131.45,131.34,131.36,4983.0,123.4952,123.5516,123.4482,123.467,4983.0
2018-06-07 12:10:00,131.42,131.52,131.42,131.52,2697.0,123.5234,123.6174,123.5234,123.6174,2697.0
2018-06-07 12:15:00,131.48,131.52,131.37,131.52,5541.0,123.5798,123.6174,123.4764,123.6174,5541.0
2018-06-07 12:20:00,131.5,131.51,131.46,131.46,4566.0,123.5986,123.608,123.561,123.561,4566.0
2018-06-07 12:25:00,131.48,131.52,131.38,131.38,4782.0,123.5798,123.6174,123.4858,123.4858,4782.0
2018-06-07 12:30:00,131.35,131.36,131.28,131.28,3000.0,123.4576,123.467,123.3918,123.3918,3000.0
2018-06-07 12:35:00,131.22,131.32,131.22,131.3,6318.0,123.3354,123.4294,123.3354,123.4106,6318.0
2018-06-07 12:40:00,131.28,131.33,131.25,131.32,8517.0,123.3918,123.4388,123.3636,123.4294,8517.0
2018-06-07 12:45:00,131.3,131.36,131.17,131.2,5718.0,123.4106,123.467,123.2884,123.3166,5718.0
2018-06-07 12:50:00,131.2,131.4,131.2,131.33,13008.0,123.3166,123.5046,123.3166,123.4388,13008.0
2018-06-07 12:55:00,131.33,131.43,131.31,131.4,10569.0,123.4388,123.5328,123.42,123.5046,10569.0
2018-06-07 13:00:00,131.38,131.47,131.33,131.46,5355.0,123.4858,123.5704,123.4388,123.561,5355.0
2018-06-07 13:05:00,131.48,131.48,131.4,131.4,3600.0,123.5798,123.5798,123.5046,123.5046,3600.0
2018-06-07 13:10:00,131.39,131.56,131.39,131.52,17484.0,123.4952,123.655,123.4952,123.6174,17484.0
2018-06-07 13:15:00,131.53,131.58,131.49,131.54,7962.0,123.6268,123.6738,123.5892,123.6362,7962.0
2018-06-07 13:20:00,131.49,131.83,131.46,131.83,13809.0,123.5892,123.9087,123.561,123.9087,13809.0
2018-06-07 13:25:00,131.83,132.0,131.82,131.89,34242.0,123.9087,124.0685,123.8993,123.9651,34242.0
2018-06-07 13:30:00,131.87,131.99,131.8,131.93,24750.0,123.9463,124.0591,123.8805,124.0027,24750.0
2018-06-07 13:35:00,131.99,131.99,131.65,131.8,12900.0,124.0591,124.0591,123.7396,123.8805,12900.0
2018-06-07 13:40:00,131.77,131.86,131.48,131.78,10860.0,123.8523,123.9369,123.5798,123.8617,10860.0
2018-06-07 13:45:00,131.78,132.18,131.73,132.01,43527.0,123.8617,124.2377,123.8147,124.0779,43527.0
2018-06-07 13:50:00,131.93,131.93,131.76,131.81,3756.0,124.0027,124.0027,123.8429,123.8899,3756.0
2018-06-07 13:55:00,131.82,131.86,131.76,131.76,3075.0,123.8993,123.9369,123.8429,123.8429,3075.0
2018-06-07 14:00:00,131.8,131.87,131.76,131.86,4200.0,123.8805,123.9463,123.8429,123.9369,4200.0
2018-06-07 14:05:00,131.94,131.96,131.82,131.82,4611.0,124.0121,124.0309,123.8993,123.8993,4611.0
2018-06-07 14:10:00,131.94,132.0,131.83,132.0,10605.0,124.0121,124.0685,123.9087,124.0685,10605.0
2018-06-07 14:15:00,132.0,132.1,132.0,132.0,16101.0,124.0685,124.1625,124.0685,124.0685,16101.0
2018-06-07 14:20:00,131.98,131.98,131.85,131.92,6381.0,124.0497,124.0497,123.9275,123.9933,6381.0
2018-06-07 14:25:00,131.92,132.0,131.9,131.96,9714.0,123.9933,124.0685,123.9745,124.0309,9714.0
2018-06-07 14:30:00,131.96,132.0,131.96,132.0,1800.0,124.0309,124.0685,124.0309,124.0685,1800.0
2018-06-07 14:35:00,131.99,132.0,131.94,131.94,9258.0,124.0591,124.0685,124.0121,124.0121,9258.0
2018-06-07 14:40:00,131.9,131.92,131.67,131.9,9654.0,123.9745,123.9933,123.7584,123.9745,9654.0
2018-06-07 14:45:00,131.91,131.96,131.89,131.95,2868.0,123.9839,124.0309,123.9651,124.0215,2868.0
2018-06-07 14:50:00,131.95,131.95,131.91,131.94,5112.0,124.0215,124.0215,123.9839,124.0121,5112.0
2018-06-07 14:55:00,131.93,131.96,131.9,131.9,3150.0,124.0027,124.0309,123.9745,123.9745,3150.0
2018-06-07 15:00:00,131.92,131.92,131.64,131.64,25986.0,123.9933,123.9933,123.7302,123.7302,25986.0
2018-06-07 15:05:00,131.6,131.66,131.42,131.42,19539.0,123.6926,123.749,123.5234,123.5234,19539.0
2018-06-07 15:10:00,131.47,131.55,131.42,131.47,24882.0,123.5704,123.6456,123.5234,123.5704,24882.0
2018-06-07 15:15:00,131.44,131.49,131.44,131.49,2100.0,123.5422,123.5892,123.5422,123.5892,2100.0
2018-06-07 15:20:00,131.46,131.53,131.39,131.47,20853.0,123.561,123.6268,123.4952,123.5704,20853.0
2018-06-07 15:25:00,131.49,131.58,131.49,131.5,15615.0,123.5892,123.6738,123.5892,123.5986,15615.0
2018-06-07 15:30:00,131.51,131.55,131.51,131.54,5670.0,123.608,123.6456,123.608,123.6362,5670.0
2018-06-07 15:35:00,131.59,131.76,131.58,131.76,6150.0,123.6832,123.8429,123.6738,123.8429,6150.0
2018-06-07 15:40:00,131.77,131.79,131.67,131.67,26820.0,123.8523,123.8711,123.7584,123.7584,26820.0
2018-06-07 15:45:00,131.61,131.64,131.58,131.58,8370.0,123.702,123.7302,123.6738,123.6738,8370.0
2018-06-07 15:50:00,131.63,131.76,131.6,131.72,29826.0,123.7208,123.8429,123.6926,123.8053,29826.0
2018-06-07 15:55:00,131.76,131.83,131.64,131.64,71238.0,123.8429,123.9087,123.7302,123.7302,71238.0
2018-06-08 09:30:00,132.01,132.01,131.58,131.58,20892.0,124.0779,124.0779,123.6738,123.6738,20892.0
2018-06-08 09:35:00,131.42,131.53,131.39,131.42,2235.0,123.5234,123.6268,123.4952,123.5234,2235.0
2018-06-08 09:40:00,131.43,131.59,131.35,131.43,19800.0,123.5328,123.6832,123.4576,123.5328,19800.0
2018-06-08 09:45:00,131.34,131.67,131.28,131.53,18600.0,123.4482,123.7584,123.3918,123.6268,18600.0
2018-06-08 09:50:00,131.51,131.53,131.45,131.53,3900.0,123.608,123.6268,123.5516,123.6268,3900.0
2018-06-08 09:55:00,131.67,131.81,131.6,131.81,14835.0,123.7584,123.8899,123.6926,123.8899,14835.0
2018-06-08 10:00:00,131.81,131.81,131.74,131.74,1800.0,123.8899,123.8899,123.8241,123.8241,1800.0
2018-06-08 10:05:00,131.75,131.8,131.75,131.8,1800.0,123.8335,123.8805,123.8335,123.8805,1800.0
2018-06-08 10:10:00,131.69,131.85,131.68,131.68,5154.0,123.7772,123.9275,123.7678,123.7678,5154.0
2018-06-08 10:15:00,131.74,131.78,131.6,131.78,6273.0,123.8241,123.8617,123.6926,123.8617,6273.0
2018-06-08 10:20:00,131.78,131.78,131.71,131.71,4500.0,123.8617,123.8617,123.7959,123.7959,4500.0
2018-06-08 10:25:00,131.73,131.95,131.66,131.68,11757.0,123.8147,124.0215,123.749,123.7678,11757.0
2018-06-08 10:30:00,131.67,131.67,131.56,131.62,27777.0,123.7584,123.7584,123.655,123.7114,27777.0
2018-06-08 10:35:00,131.55,131.6,131.41,131.41,4800.0,123.6456,123.6926,123.514,123.514,4800.0
2018-06-08 10:40:00,131.25,131.36,131.23,131.27,5457.0,123.3636,123.467,123.3448,123.3824,5457.0
2018-06-08 10:45:00,131.23,131.34,131.22,131.26,12459.0,123.3448,123.4482,123.3354,123.373,12459.0
2018-06-08 10:50:00,131.28,131.44,131.28,131.38,16560.0,123.3918,123.5422,123.3918,123.4858,16560.0
2018-06-08 10:55:00,131.4,131.51,131.4,131.49,9018.0,123.5046,123.608,123.5046,123.5892,9018.0
2018-06-08 11:00:00,131.5,131.51,131.35,131.44,13032.0,123.5986,123.608,123.4576,123.5422,13032.0
2018-06-08 11:05:00,131.47,131.47,131.31,131.31,5547.0,123.5704,123.5704,123.42,123.42,5547.0
2018-06-08 11:10:00,131.33,131.51,131.33,131.51,6600.0,123.4388,123.608,123.4388,123.608,6600.0
2018-06-08 11:15:00,131.51,131.6,131.49,131.6,6540.0,123.608,123.6926,123.5892,123.6926,6540.0
2018-06-08 11:20:00,131.59,131.59,131.46,131.47,4200.0,123.6832,123.6832,123.561,123.5704,4200.0
2018-06-08 11:25:00,131.5,131.57,131.42,131.42,4221.0,123.5986,123.6644,123.5234,123.5234,4221.0
2018-06-08 11:30:00,131.42,131.46,131.23,131.35,12000.0,123.5234,123.561,123.3448,123.4576,12000.0
2018-06-08 11:35:00,131.3,131.37,131.3,131.34,3600.0,123.4106,123.4764,123.4106,123.4482,3600.0
2018-06-08 11:40:00,131.38,131.57,131.3,131.57,20217.0,123.4858,123.6644,123.4106,123.6644,20217.0
2018-06-08 11:45:00,131.51,131.57,131.5,131.52,2535.0,123.608,123.6644,123.5986,123.6174,2535.0
2018-06-08 11:50:00,131.58,131.77,131.58,131.68,9873.0,123.6738,123.8523,123.6738,123.7678,9873.0
2018-06-08 11:55:00,131.66,131.94,131.66,131.87,8694.0,123.749,124.0121,123.749,123.9463,8694.0
2018-06-08 12:00:00,131.85,132.01,131.85,132.0,17559.0,123.9275,124.0779,123.9275,124.0685,17559.0
2018-06-08 12:05:00,132.02,132.04,131.84,131.92,23163.0,124.0873,124.1061,123.9181,123.9933,23163.0
2018-06-08 12:10:00,131.93,132.06,131.91,132.04,7509.0,124.0027,124.1249,123.9839,124.1061,7509.0
2018-06-08 12:15:00,131.98,132.08,131.95,131.98,28629.0,124.0497,124.1437,124.0215,124.0497,28629.0
2018-06-08 12:20:00,131.96,131.96,131.81,131.85,11502.0,124.0309,124.0309,123.8899,123.9275,11502.0
2018-06-08 12:25:00,131.94,132.1,131.89,132.06,30918.0,124.0121,124.1625,123.9651,124.1249,30918.0
2018-06-08 12:30:00,132.06,132.07,131.99,132.07,3936.0,124.1249,124.1343,124.0591,124.1343,3936.0
2018-06-08 12:35:00,132.02,132.02,132.02,132.02,300.0,124.0873,124.0873,124.0873,124.0873,300.0
2018-06-08 12:40:00,132.06,132.07,132.02,132.05,3600.0,124.1249,124.1343,124.0873,124.1155,3600.0
2018-06-08 12:45:00,132.02,132.05,131.97,131.97,6333.0,124.0873,124.1155,124.0403,124.0403,6333.0
2018-06-08 12:50:00,131.99,132.07,131.96,131.96,9183.0,124.0591,124.1343,124.0309,124.0309,9183.0
2018-06-08 12:55:00,131.88,131.96,131.87,131.88,10500.0,123.9557,124.0309,123.9463,123.9557,10500.0
2018-06-08 13:00:00,131.92,131.92,131.87,131.9,6693.0,123.9933,123.9933,123.9463,123.9745,6693.0
2018-06-08 13:05:00,131.93,132.06,131.9,132.06,10821.0,124.0027,124.1249,123.9745,124.1249,10821.0
2018-06-08 13:10:00,132.08,132.09,132.04,132.08,7500.0,124.1437,124.1531,124.1061,124.1437,7500.0
2018-06-08 13:15:00,132.12,132.13,132.03,132.09,14400.0,124.1813,124.1907,124.0967,124.1531,14400.0
2018-06-08 13:20:00,132.09,132.23,132.09,132.21,11700.0,124.1531,124.2847,124.1531,124.2659,11700.0
2018-06-08 13:25:00,132.2,132.2,132.12,132.19,16785.0,124.2565,124.2565,124.1813,124.2471,16785.0
2018-06-08 13:30:00,132.17,132.32,132.12,132.27,7200.0,124.2283,124.3693,124.1813,124.3223,7200.0
2018-06-08 13:35:00,132.21,132.24,132.11,132.14,5421.0,124.2659,124.2941,124.1719,124.2001,5421.0
2018-06-08 13:40:00,132.14,132.18,132.12,132.18,4800.0,124.2001,124.2377,124.1813,124.2377,4800.0
2018-06-08 13:45:00,132.15,132.21,132.13,132.18,8661.0,124.2095,124.2659,124.1907,124.2377,8661.0
2018-06-08 13:50:00,132.2,132.24,131.99,132.06,20103.0,124.2565,124.2941,124.0591,124.1249,20103.0
2018-06-08 13:55:00,132.06,132.19,132.06,132.19,10947.0,124.1249,124.2471,124.1249,124.2471,10947.0
2018-06-08 14:00:00,132.17,132.35,132.17,132.32,15456.0,124.2283,124.3975,124.2283,124.3693,15456.0
2018-06-08 14:05:00,132.32,132.36,132.31,132.36,1200.0,124.3693,124.4069,124.3599,124.4069,1200.0
2018-06-08 14:10:00,132.33,132.47,132.33,132.47,8484.0,124.3787,124.5103,124.3787,124.5103,8484.0
2018-06-08 14:15:00,132.46,132.46,132.39,132.39,3768.0,124.5009,124.5009,124.4351,124.4351,3768.0
2018-06-08 14:20:00,132.39,132.49,132.35,132.43,16533.0,124.4351,124.5291,124.3975,124.4727,16533.0
2018-06-08 14:25:00,132.43,132.43,132.38,132.43,1833.0,124.4727,124.4727,124.4257,124.4727,1833.0
2018-06-08 14:30:00,132.43,132.51,132.43,132.47,7797.0,124.4727,124.5479,124.4727,124.5103,7797.0
2018-06-08 14:35:00,132.47,132.55,132.47,132.54,15429.0,124.5103,124.5855,124.5103,124.5761,15429.0
2018-06-08 14:40:00,132.57,132.6,132.51,132.6,2400.0,124.6043,124.6325,124.5479,124.6325,2400.0
2018-06-08 14:45:00,132.62,132.73,132.62,132.65,16083.0,124.6513,124.7547,124.6513,124.6795,16083.0
2018-06-08 14:50:00,132.67,132.68,132.55,132.55,6132.0,124.6983,124.7077,124.5855,124.5855,6132.0
2018-06-08 14:55:00,132.55,132.6,132.41,132.56,19518.0,124.5855,124.6325,124.4539,124.5949,19518.0
2018-06-08 15:00:00,132.53,132.58,132.45,132.52,16197.0,124.5667,124.6137,124.4915,124.5573,16197.0
2018-06-08 15:05:00,132.47,132.53,132.45,132.46,7800.0,124.5103,124.5667,124.4915,124.5009,7800.0
2018-06-08 15:10:00,132.45,132.62,132.42,132.62,18102.0,124.4915,124.6513,124.4633,124.6513,18102.0
2018-06-08 15:15:00,132.57,132.57,132.45,132.45,10650.0,124.6043,124.6043,124.4915,124.4915,10650.0
2018-06-08 15:20:00,132.47,132.54,132.44,132.49,13203.0,124.5103,124.5761,124.4821,124.5291,13203.0
2018-06-08 15:25:00,132.47,132.55,132.44,132.55,9363.0,124.5103,124.5855,124.4821,124.5855,9363.0
2018-06-08 15:30:00,132.58,132.59,132.44,132.44,23898.0,124.6137,124.6231,124.4821,124.4821,23898.0
2018-06-08 15:35:00,132.43,132.62,132.43,132.59,14142.0,124.4727,124.6513,124.4727,124.6231,14142.0
2018-06-08 15:40:00,132.55,132.55,132.49,132.53,7998.0,124.5855,124.5855,124.5291,124.5667,7998.0
2018-06-08 15:45:00,132.54,132.57,132.49,132.53,15108.0,124.5761,124.6043,124.5291,124.5667,15108.0
2018-06-08 15:50:00,132.53,132.59,132.53,132.59,21900.0,124.5667,124.6231,124.5667,124.6231,21900.0
2018-06-08 15:55:00,132.59,132.73,132.56,132.67,101031.0,124.6231,124.7547,124.5949,124.6983,101031.0
2018-06-11 09:30:00,132.53,132.82,132.53,132.79,22101.0,124.5667,124.8393,124.5667,124.8111,22101.0
2018-06-11 09:35:00,132.69,132.82,132.67,132.67,15300.0,124.7171,124.8393,124.6983,124.6983,15300.0
2018-06-11 09:40:00,132.65,132.65,132.53,132.6,6663.0,124.6795,124.6795,124.5667,124.6325,6663.0
2018-06-11 09:45:00,132.5,132.51,132.08,132.14,10296.0,124.5385,124.5479,124.1437,124.2001,10296.0
2018-06-11 09:50:00,132.09,132.23,132.08,132.23,6000.0,124.1531,124.2847,124.1437,124.2847,6000.0
2018-06-11 09:55:00,132.2,132.34,132.2,132.33,8994.0,124.2565,124.3881,124.2565,124.3787,8994.0
2018-06-11 10:00:00,132.35,132.61,132.35,132.43,25287.0,124.3975,124.6419,124.3975,124.4727,25287.0
2018-06-11 10:05:00,132.33,132.63,132.31,132.49,9600.0,124.3787,124.6607,124.3599,124.5291,9600.0
2018-06-11 10:10:00,132.47,132.47,132.33,132.45,3600.0,124.5103,124.5103,124.3787,124.4915,3600.0
2018-06-11 10:15:00,132.45,132.67,132.16,132.67,53892.0,124.4915,124.6983,124.2189,124.6983,53892.0
2018-06-11 10:20:00,132.6,132.65,132.47,132.47,7722.0,124.6325,124.6795,124.5103,124.5103,7722.0
2018-06-11 10:25:00,132.52,132.52,132.38,132.44,12657.0,124.5573,124.5573,124.4257,124.4821,12657.0
2018-06-11 10:30:00,132.46,132.62,132.41,132.62,9576.0,124.5009,124.6513,124.4539,124.6513,9576.0
2018-06-11 10:35:00,132.58,132.76,132.58,132.72,7878.0,124.6137,124.7829,124.6137,124.7453,7878.0
2018-06-11 10:40:00,132.66,132.66,132.36,132.36,10200.0,124.6889,124.6889,124.4069,124.4069,10200.0
2018-06-11 10:45:00,132.43,132.62,132.13,132.13,15594.0,124.4727,124.6513,124.1907,124.1907,15594.0
2018-06-11 10:50:00,132.15,132.22,132.03,132.13,3300.0,124.2095,124.2753,124.0967,124.1907,3300.0
2018-06-11 10:55:00,132.06,132.06,131.92,131.95,4014.0,124.1249,124.1249,123.9933,124.0215,4014.0
2018-06-11 11:00:00,131.95,132.1,131.85,132.09,6021.0,124.0215,124.1625,123.9275,124.1531,6021.0
2018-06-11 11:05:00,132.05,132.13,131.89,132.13,8178.0,124.1155,124.1907,123.9651,124.1907,8178.0
2018-06-11 11:10:00,132.08,132.08,132.03,132.04,3300.0,124.1437,124.1437,124.0967,124.1061,3300.0
2018-06-11 11:15:00,131.91,132.04,131.91,131.92,2400.0,123.9839,124.1061,123.9839,123.9933,2400.0
2018-06-11 11:20:00,131.97,132.17,131.97,132.14,11013.0,124.0403,124.2283,124.0403,124.2001,11013.0
2018-06-11 11:25:00,132.15,132.15,131.92,131.92,9783.0,124.2095,124.2095,123.9933,123.9933,9783.0
2018-06-11 11:30:00,131.78,132.01,131.78,132.01,4200.0,123.8617,124.0779,123.8617,124.0779,4200.0
2018-06-11 11:35:00,132.13,132.13,132.13,132.13,600.0,124.1907,124.1907,124.1907,124.1907,600.0
2018-06-11 11:40:00,132.11,132.26,132.08,132.24,19200.0,124.1719,124.3129,124.1437,124.2941,19200.0
2018-06-11 11:45:00,132.33,132.52,132.33,132.5,28200.0,124.3787,124.5573,124.3787,124.5385,28200.0
2018-06-11 11:50:00,132.49,132.6,132.38,132.6,21267.0,124.5291,124.6325,124.4257,124.6325,21267.0
2018-06-11 11:55:00,132.58,132.66,132.47,132.47,15399.0,124.6137,124.6889,124.5103,124.5103,15399.0
2018-06-11 12:00:00,132.48,132.53,132.43,132.44,8631.0,124.5197,124.5667,124.4727,124.4821,8631.0
2018-06-11 12:05:00,132.5,132.57,132.4,132.47,7077.0,124.5385,124.6043,124.4445,124.5103,7077.0
2018-06-11 12:10:00,132.48,132.63,132.48,132.57,4500.0,124.5197,124.6607,124.5197,124.6043,4500.0
2018-06-11 12:15:00,132.5,132.61,132.5,132.61,600.0,124.5385,124.6419,124.5385,124.6419,600.0
2018-06-11 12:20:00,132.5,132.6,132.5,132.56,3018.0,124.5385,124.6325,124.5385,124.5949,3018.0
2018-06-11 12:25:00,132.57,132.62,132.55,132.62,16500.0,124.6043,124.6513,124.5855,124.6513,16500.0
2018-06-11 12:30:00,132.64,132.66,132.61,132.61,4800.0,124.6701,124.6889,124.6419,124.6419,4800.0
2018-06-11 12:35:00,132.6,132.65,132.57,132.65,3105.0,124.6325,124.6795,124.6043,124.6795,3105.0
2018-06-11 12:40:00,132.62,132.62,132.62,132.62,300.0,124.6513,124.6513,124.6513,124.6513,300.0
2018-06-11 12:45:00,132.67,132.7,132.63,132.7,5385.0,124.6983,124.7265,124.6607,124.7265,5385.0
2018-06-11 12:50:00,132.7,132.8,132.7,132.76,11400.0,124.7265,124.8205,124.7265,124.7829,11400.0
2018-06-11 12:55:00,132.72,132.76,132.72,132.75,4119.0,124.7453,124.7829,124.7453,124.7735,4119.0
2018-06-11 13:00:00,132.7,132.72,132.63,132.66,8142.0,124.7265,124.7453,124.6607,124.6889,8142.0
2018-06-11 13:05:00,132.66,132.92,132.66,132.92,5100.0,124.6889,124.9332,124.6889,124.9332,5100.0
2018-06-11 13:10:00,132.92,133.0,132.92,133.0,1200.0,124.9332,125.0084,124.9332,125.0084,1200.0
2018-06-11 13:15:00,132.97,133.0,132.92,132.97,8202.0,124.9802,125.0084,124.9332,124.9802,8202.0
2018-06-11 13:20:00,132.93,132.96,132.85,132.85,6000.0,124.9426,124.9708,124.8674,124.8674,6000.0
2018-06-11 13:25:00,132.9,132.94,132.85,132.9,10512.0,124.9144,124.952,124.8674,124.9144,10512.0
2018-06-11 13:30:00,132.9,132.95,132.86,132.86,15174.0,124.9144,124.9614,124.8768,124.8768,15174.0
2018-06-11 13:35:00,132.86,132.9,132.81,132.83,18000.0,124.8768,124.9144,124.8299,124.8487,18000.0
2018-06-11 13:40:00,132.89,132.91,132.79,132.79,4500.0,124.905,124.9238,124.8111,124.8111,4500.0
2018-06-11 13:45:00,132.84,132.84,132.79,132.8,3000.0,124.8581,124.8581,124.8111,124.8205,3000.0
2018-06-11 13:50:00,132.8,132.86,132.77,132.82,6900.0,124.8205,124.8768,124.7923,124.8393,6900.0
2018-06-11 13:55:00,132.74,132.91,132.74,132.91,2220.0,124.7641,124.9238,124.7641,124.9238,2220.0
2018-06-11 14:00:00,132.9,132.91,132.85,132.85,5139.0,124.9144,124.9238,124.8674,124.8674,5139.0
2018-06-11 14:05:00,132.93,132.94,132.88,132.93,9669.0,124.9426,124.952,124.8956,124.9426,9669.0
2018-06-11 14:10:00,132.93,132.93,132.88,132.89,4224.0,124.9426,124.9426,124.8956,124.905,4224.0
2018-06-11 14:15:00,132.9,132.94,132.9,132.94,1815.0,124.9144,124.952,124.9144,124.952,1815.0
2018-06-11 14:20:00,132.87,132.98,132.87,132.98,3300.0,124.8862,124.9896,124.8862,124.9896,3300.0
2018-06-11 14:25:00,132.99,133.01,132.96,132.96,5481.0,124.999,125.0178,124.9708,124.9708,5481.0
2018-06-11 14:30:00,132.96,133.12,132.96,133.09,6294.0,124.9708,125.1212,124.9708,125.093,6294.0
2018-06-11 14:35:00,133.12,133.12,132.92,132.92,5133.0,125.1212,125.1212,124.9332,124.9332,5133.0
2018-06-11 14:40:00,132.93,132.96,132.82,132.82,6153.0,124.9426,124.9708,124.8393,124.8393,6153.0
2018-06-11 14:45:00,132.81,132.9,132.79,132.79,10203.0,124.8299,124.9144,124.8111,124.8111,10203.0
2018-06-11 14:50:00,132.84,132.85,132.77,132.77,3000.0,124.8581,124.8674,124.7923,124.7923,3000.0
2018-06-11 14:55:00,132.77,132.88,132.77,132.88,2994.0,124.7923,124.8956,124.7923,124.8956,2994.0
2018-06-11 15:00:00,132.95,132.98,132.92,132.92,5175.0,124.9614,124.9896,124.9332,124.9332,5175.0
2018-06-11 15:05:00,132.94,132.98,132.91,132.96,7050.0,124.952,124.9896,124.9238,124.9708,7050.0
2018-06-11 15:10:00,132.96,133.03,132.95,133.02,15804.0,124.9708,125.0366,124.9614,125.0272,15804.0
2018-06-11 15:15:00,132.98,133.02,132.98,133.01,2700.0,124.9896,125.0272,124.9896,125.0178,2700.0
2018-06-11 15:20:00,133.01,133.09,133.0,133.04,12954.0,125.0178,125.093,125.0084,125.046,12954.0
2018-06-11 15:25:00,133.04,133.26,133.02,133.2,22422.0,125.046,125.2528,125.0272,125.1964,22422.0
2018-06-11 15:30:00,133.14,133.17,133.08,133.1,9000.0,125.14,125.1682,125.0836,125.1024,9000.0
2018-06-11 15:35:00,133.08,133.08,132.98,132.99,25785.0,125.0836,125.0836,124.9896,124.999,25785.0
2018-06-11 15:40:00,132.98,133.04,132.92,133.04,16281.0,124.9896,125.046,124.9332,125.046,16281.0
2018-06-11 15:45:00,133.01,133.12,132.99,133.08,22479.0,125.0178,125.1212,124.999,125.0836,22479.0
2018-06-11 15:50:00,133.05,133.11,133.0,133.05,35055.0,125.0554,125.1118,125.0084,125.0554,35055.0
2018-06-11 15:55:00,133.05,133.1,132.83,132.84,72618.0,125.0554,125.1024,124.8487,124.8581,72618.0
2018-06-12 09:30:00,133.33,133.43,132.84,133.33,49632.0,125.3186,125.4126,124.8581,125.3186,49632.0
2018-06-12 09:35:00,133.25,133.53,133.17,133.21,44580.0,125.2434,125.5066,125.1682,125.2058,44580.0
2018-06-12 09:40:00,133.21,133.29,132.93,132.93,15609.0,125.2058,125.281,124.9426,124.9426,15609.0
2018-06-12 09:45:00,132.94,132.94,132.86,132.87,1500.0,124.952,124.952,124.8768,124.8862,1500.0
2018-06-12 09:50:00,132.92,133.25,132.8,133.23,61527.0,124.9332,125.2434,124.8205,125.2246,61527.0
2018-06-12 09:55:00,133.26,133.67,133.26,133.62,6600.0,125.2528,125.6382,125.2528,125.5912,6600.0
2018-06-12 10:00:00,133.83,133.83,133.59,133.7,12300.0,125.7886,125.7886,125.563,125.6664,12300.0
2018-06-12 10:05:00,133.6,133.76,133.5,133.5,5802.0,125.5724,125.7228,125.4784,125.4784,5802.0
2018-06-12 10:10:00,133.67,133.72,133.57,133.59,9000.0,125.6382,125.6852,125.5442,125.563,9000.0
2018-06-12 10:15:00,133.57,133.64,133.44,133.52,12000.0,125.5442,125.61,125.422,125.4972,12000.0
2018-06-12 10:20:00,133.52,133.52,133.36,133.41,39432.0,125.4972,125.4972,125.3468,125.3938,39432.0
2018-06-12 10:25:00,133.42,133.58,133.26,133.58,66624.0,125.4032,125.5536,125.2528,125.5536,66624.0
2018-06-12 10:30:00,133.61,133.76,133.59,133.66,12045.0,125.5818,125.7228,125.563,125.6288,12045.0
2018-06-12 10:35:00,133.63,133.8,133.63,133.71,39240.0,125.6006,125.7604,125.6006,125.6758,39240.0
2018-06-12 10:40:00,133.69,133.83,133.64,133.77,25845.0,125.657,125.7886,125.61,125.7322,25845.0
2018-06-12 10:45:00,133.82,133.91,133.72,133.72,12228.0,125.7792,125.8638,125.6852,125.6852,12228.0
2018-06-12 10:50:00,133.79,133.82,133.78,133.79,7200.0,125.751,125.7792,125.7416,125.751,7200.0
2018-06-12 10:55:00,133.8,133.87,133.8,133.87,16974.0,125.7604,125.8262,125.7604,125.8262,16974.0
2018-06-12 11:00:00,133.78,134.18,133.78,134.13,23019.0,125.7416,126.1175,125.7416,126.0705,23019.0
2018-06-12 11:05:00,134.09,134.17,134.03,134.11,23700.0,126.0329,126.1081,125.9765,126.0517,23700.0
2018-06-12 11:10:00,134.08,134.1,133.88,133.9,30912.0,126.0235,126.0423,125.8356,125.8544,30912.0
2018-06-12 11:15:00,133.83,133.88,133.66,133.74,7629.0,125.7886,125.8356,125.6288,125.704,7629.0
2018-06-12 11:20:00,133.75,133.86,133.57,133.62,12690.0,125.7134,125.8168,125.5442,125.5912,12690.0
2018-06-12 11:25:00,133.62,133.62,133.55,133.62,2700.0,125.5912,125.5912,125.5254,125.5912,2700.0
2018-06-12 11:30:00,133.58,133.7,133.55,133.62,17130.0,125.5536,125.6664,125.5254,125.5912,17130.0
2018-06-12 11:35:00,133.63,133.84,133.61,133.7,37260.0,125.6006,125.798,125.5818,125.6664,37260.0
2018-06-12 11:40:00,133.79,133.81,133.73,133.79,5400.0,125.751,125.7698,125.6946,125.751,5400.0
2018-06-12 11:45:00,133.77,133.85,133.77,133.79,15045.0,125.7322,125.8074,125.7322,125.751,15045.0
2018-06-12 11:50:00,133.82,134.17,133.82,134.13,54579.0,125.7792,126.1081,125.7792,126.0705,54579.0
2018-06-12 11:55:00,134.14,134.14,133.94,133.94,8475.0,126.0799,126.0799,125.892,125.892,8475.0
2018-06-12 12:00:00,133.98,134.14,133.94,134.14,5871.0,125.9296,126.0799,125.892,126.0799,5871.0
2018-06-12 12:05:00,134.11,134.11,134.04,134.05,4596.0,126.0517,126.0517,125.9859,125.9953,4596.0
2018-06-12 12:10:00,134.04,134.06,133.92,134.01,14112.0,125.9859,126.0047,125.8732,125.9577,14112.0
2018-06-12 12:15:00,134.0,134.06,133.97,134.05,10200.0,125.9483,126.0047,125.9202,125.9953,10200.0
2018-06-12 12:20:00,134.04,134.06,133.95,134.05,7353.0,125.9859,126.0047,125.9014,125.9953,7353.0
2018-06-12 12:25:00,134.01,134.04,133.94,134.0,16539.0,125.9577,125.9859,125.892,125.9483,16539.0
2018-06-12 12:30:00,134.0,134.0,133.88,133.92,11100.0,125.9483,125.9483,125.8356,125.8732,11100.0
2018-06-12 12:35:00,133.96,134.01,133.96,133.98,1200.0,125.9108,125.9577,125.9108,125.9296,1200.0
2018-06-12 12:40:00,134.01,134.07,133.88,133.94,16200.0,125.9577,126.0141,125.8356,125.892,16200.0
2018-06-12 12:45:00,133.98,134.17,133.98,134.17,7500.0,125.9296,126.1081,125.9296,126.1081,7500.0
2018-06-12 12:50:00,134.15,134.17,134.05,134.05,7500.0,126.0893,126.1081,125.9953,125.9953,7500.0
2018-06-12 12:55:00,133.97,134.01,133.94,133.97,2475.0,125.9202,125.9577,125.892,125.9202,2475.0
2018-06-12 13:00:00,133.94,134.01,133.9,133.94,14238.0,125.892,125.9577,125.8544,125.892,14238.0
2018-06-12 13:05:00,133.98,134.01,133.92,133.95,25500.0,125.9296,125.9577,125.8732,125.9014,25500.0
2018-06-12 13:10:00,133.94,133.94,133.9,133.9,2190.0,125.892,125.892,125.8544,125.8544,2190.0
2018-06-12 13:15:00,133.94,133.96,133.84,133.84,6300.0,125.892,125.9108,125.798,125.798,6300.0
2018-06-12 13:20:00,133.81,133.81,133.76,133.8,2100.0,125.7698,125.7698,125.7228,125.7604,2100.0
2018-06-12 13:25:00,133.76,133.82,133.72,133.75,6900.0,125.7228,125.7792,125.6852,125.7134,6900.0
2018-06-12 13:30:00,133.71,133.77,133.67,133.7,3894.0,125.6758,125.7322,125.6382,125.6664,3894.0
2018-06-12 13:35:00,133.75,134.0,133.71,134.0,44157.0,125.7134,125.9483,125.6758,125.9483,44157.0
2018-06-12 13:40:00,134.0,134.03,133.84,133.86,40605.0,125.9483,125.9765,125.798,125.8168,40605.0
2018-06-12 13:45:00,133.81,133.81,133.78,133.78,2400.0,125.7698,125.7698,125.7416,125.7416,2400.0
2018-06-12 13:50:00,133.8,133.88,133.78,133.85,9600.0,125.7604,125.8356,125.7416,125.8074,9600.0
2018-06-12 13:55:00,133.92,133.98,133.89,133.98,8700.0,125.8732,125.9296,125.845,125.9296,8700.0
2018-06-12 14:00:00,133.94,133.94,133.8,133.82,6300.0,125.892,125.892,125.7604,125.7792,6300.0
2018-06-12 14:05:00,133.87,133.95,133.86,133.88,18027.0,125.8262,125.9014,125.8168,125.8356,18027.0
2018-06-12 14:10:00,133.84,133.89,133.82,133.84,20100.0,125.798,125.845,125.7792,125.798,20100.0
2018-06-12 14:15:00,133.83,133.83,133.77,133.8,6492.0,125.7886,125.7886,125.7322,125.7604,6492.0
2018-06-12 14:20:00,133.77,133.79,133.67,133.69,26184.0,125.7322,125.751,125.6382,125.657,26184.0
2018-06-12 14:25:00,133.72,133.75,133.62,133.62,4341.0,125.6852,125.7134,125.5912,125.5912,4341.0
2018-06-12 14:30:00,133.6,133.64,133.56,133.64,3300.0,125.5724,125.61,125.5348,125.61,3300.0
2018-06-12 14:35:00,133.66,133.91,133.66,133.77,19200.0,125.6288,125.8638,125.6288,125.7322,19200.0
2018-06-12 14:40:00,133.81,133.87,133.72,133.72,9000.0,125.7698,125.8262,125.6852,125.6852,9000.0
2018-06-12 14:45:00,133.73,133.74,133.64,133.64,3000.0,125.6946,125.704,125.61,125.61,3000.0
2018-06-12 14:50:00,133.65,133.72,133.63,133.64,15945.0,125.6194,125.6852,125.6006,125.61,15945.0
2018-06-12 14:55:00,133.61,133.81,133.57,133.76,48360.0,125.5818,125.7698,125.5442,125.7228,48360.0
2018-06-12 15:00:00,133.76,133.84,133.7,133.75,10926.0,125.7228,125.798,125.6664,125.7134,10926.0
2018-06-12 15:05:00,133.8,133.86,133.79,133.82,9897.0,125.7604,125.8168,125.751,125.7792,9897.0
2018-06-12 15:10:00,133.84,133.97,133.83,133.88,14313.0,125.798,125.9202,125.7886,125.8356,14313.0
2018-06-12 15:15:00,133.89,133.93,133.82,133.9,16887.0,125.845,125.8826,125.7792,125.8544,16887.0
2018-06-12 15:20:00,133.94,134.02,133.94,133.96,13386.0,125.892,125.9671,125.892,125.9108,13386.0
2018-06-12 15:25:00,133.96,134.13,133.95,134.13,40323.0,125.9108,126.0705,125.9014,126.0705,40323.0
2018-06-12 15:30:00,134.17,134.17,134.03,134.03,10503.0,126.1081,126.1081,125.9765,125.9765,10503.0
2018-06-12 15:35:00,133.95,134.11,133.95,134.02,51537.0,125.9014,126.0517,125.9014,125.9671,51537.0
2018-06-12 15:40:00,134.03,134.08,133.96,133.97,21957.0,125.9765,126.0235,125.9108,125.9202,21957.0
2018-06-12 15:45:00,133.97,134.0,133.89,133.89,36315.0,125.9202,125.9483,125.845,125.845,36315.0
2018-06-12 15:50:00,133.96,134.17,133.96,134.17,75339.0,125.9108,126.1081,125.9108,126.1081,75339.0
2018-06-12 15:55:00,134.18,134.38,134.15,134.15,163272.0,126.1175,126.3055,126.0893,126.0893,163272.0
2018-06-13 09:30:00,134.0,134.26,133.62,133.67,37377.0,125.9483,126.1927,125.5912,125.6382,37377.0
2018-06-13 09:35:00,133.66,133.73,133.43,133.52,46845.0,125.6288,125.6946,125.4126,125.4972,46845.0
2018-06-13 09:40:00,133.52,133.72,133.51,133.63,7950.0,125.4972,125.6852,125.4878,125.6006,7950.0
2018-06-13 09:45:00,133.59,134.11,133.53,134.06,8955.0,125.563,126.0517,125.5066,126.0047,8955.0
2018-06-13 09:50:00,134.03,134.25,133.93,134.24,17556.0,125.9765,126.1833,125.8826,126.1739,17556.0
2018-06-13 09:55:00,134.23,134.23,133.79,133.79,3750.0,126.1645,126.1645,125.751,125.751,3750.0
2018-06-13 10:00:00,133.8,133.88,133.73,133.73,15039.0,125.7604,125.8356,125.6946,125.6946,15039.0
2018-06-13 10:05:00,133.73,133.73,133.44,133.48,31008.0,125.6946,125.6946,125.422,125.4596,31008.0
2018-06-13 10:10:00,133.55,133.75,133.52,133.75,8265.0,125.5254,125.7134,125.4972,125.7134,8265.0
2018-06-13 10:15:00,133.74,133.74,133.64,133.64,4965.0,125.704,125.704,125.61,125.61,4965.0
2018-06-13 10:20:00,133.64,133.69,133.33,133.69,31704.0,125.61,125.657,125.3186,125.657,31704.0
2018-06-13 10:25:00,133.68,133.88,133.65,133.88,21900.0,125.6476,125.8356,125.6194,125.8356,21900.0
2018-06-13 10:30:00,133.84,133.85,133.41,133.41,13740.0,125.798,125.8074,125.3938,125.3938,13740.0
2018-06-13 10:35:00,133.41,133.53,133.2,133.34,14559.0,125.3938,125.5066,125.1964,125.328,14559.0
2018-06-13 10:40:00,133.36,133.6,133.35,133.53,14700.0,125.3468,125.5724,125.3374,125.5066,14700.0
2018-06-13 10:45:00,133.53,133.78,133.46,133.77,7335.0,125.5066,125.7416,125.4408,125.7322,7335.0
2018-06-13 10:50:00,133.8,133.8,133.6,133.78,13353.0,125.7604,125.7604,125.5724,125.7416,13353.0
2018-06-13 10:55:00,133.73,133.78,133.67,133.72,5100.0,125.6946,125.7416,125.6382,125.6852,5100.0
2018-06-13 11:00:00,133.73,133.86,133.73,133.81,7788.0,125.6946,125.8168,125.6946,125.7698,7788.0
2018-06-13 11:05:00,133.85,133.9,133.72,133.86,14133.0,125.8074,125.8544,125.6852,125.8168,14133.0
2018-06-13 11:10:00,133.91,134.0,133.91,134.0,6450.0,125.8638,125.9483,125.8638,125.9483,6450.0
2018-06-13 11:15:00,134.05,134.05,133.73,133.74,17055.0,125.9953,125.9953,125.6946,125.704,17055.0
2018-06-13 11:20:00,133.79,133.92,133.73,133.73,4200.0,125.751,125.8732,125.6946,125.6946,4200.0
2018-06-13 11:25:00,133.92,133.92,133.79,133.9,6300.0,125.8732,125.8732,125.751,125.8544,6300.0
2018-06-13 11:30:00,133.92,133.92,133.82,133.82,2175.0,125.8732,125.8732,125.7792,125.7792,2175.0
2018-06-13 11:35:00,133.82,133.82,133.58,133.58,6390.0,125.7792,125.7792,125.5536,125.5536,6390.0
2018-06-13 11:40:00,133.57,133.84,133.55,133.82,25860.0,125.5442,125.798,125.5254,125.7792,25860.0
2018-06-13 11:45:00,133.83,133.88,133.78,133.8,7149.0,125.7886,125.8356,125.7416,125.7604,7149.0
2018-06-13 11:50:00,133.85,133.92,133.77,133.88,5535.0,125.8074,125.8732,125.7322,125.8356,5535.0
2018-06-13 11:55:00,133.87,133.88,133.82,133.83,3900.0,125.8262,125.8356,125.7792,125.7886,3900.0
2018-06-13 12:00:00,133.83,133.87,133.72,133.72,12189.0,125.7886,125.8262,125.6852,125.6852,12189.0
2018-06-13 12:05:00,133.76,133.78,133.75,133.75,3300.0,125.7228,125.7416,125.7134,125.7134,3300.0
2018-06-13 12:10:00,133.76,133.92,133.76,133.78,6813.0,125.7228,125.8732,125.7228,125.7416,6813.0
2018-06-13 12:15:00,133.78,133.88,133.73,133.73,9600.0,125.7416,125.8356,125.6946,125.6946,9600.0
2018-06-13 12:20:00,133.68,133.69,133.45,133.63,22071.0,125.6476,125.657,125.4314,125.6006,22071.0
2018-06-13 12:25:00,133.55,133.71,133.52,133.56,6909.0,125.5254,125.6758,125.4972,125.5348,6909.0
2018-06-13 12:30:00,133.56,133.68,133.54,133.61,7497.0,125.5348,125.6476,125.516,125.5818,7497.0
2018-06-13 12:35:00,133.65,133.68,133.55,133.64,46962.0,125.6194,125.6476,125.5254,125.61,46962.0
2018-06-13 12:40:00,133.64,133.72,133.64,133.67,6012.0,125.61,125.6852,125.61,125.6382,6012.0
2018-06-13 12:45:00,133.66,133.71,133.56,133.63,16764.0,125.6288,125.6758,125.5348,125.6006,16764.0
2018-06-13 12:50:00,133.67,133.71,133.35,133.38,49380.0,125.6382,125.6758,125.3374,125.3656,49380.0
2018-06-13 12:55:00,133.25,133.37,133.06,133.24,41550.0,125.2434,125.3562,125.0648,125.234,41550.0
2018-06-13 13:00:00,133.24,133.34,132.91,132.92,20979.0,125.234,125.328,124.9238,124.9332,20979.0
2018-06-13 13:05:00,132.92,132.92,132.66,132.74,11670.0,124.9332,124.9332,124.6889,124.7641,11670.0
2018-06-13 13:10:00,132.66,132.71,132.64,132.71,3900.0,124.6889,124.7359,124.6701,124.7359,3900.0
2018-06-13 13:15:00,132.67,132.67,132.51,132.51,6450.0,124.6983,124.6983,124.5479,124.5479,6450.0
2018-06-13 13:20:00,132.55,132.59,132.5,132.56,15927.0,124.5855,124.6231,124.5385,124.5949,15927.0
2018-06-13 13:25:00,132.57,132.58,132.48,132.54,8841.0,124.6043,124.6137,124.5197,124.5761,8841.0
2018-06-13 13:30:00,132.54,132.65,132.53,132.65,10818.0,124.5761,124.6795,124.5667,124.6795,10818.0
2018-06-13 13:35:00,132.62,132.76,132.62,132.76,5550.0,124.6513,124.7829,124.6513,124.7829,5550.0
2018-06-13 13:40:00,132.76,132.9,132.76,132.86,16656.0,124.7829,124.9144,124.7829,124.8768,16656.0
2018-06-13 13:45:00,132.83,133.05,132.83,132.92,26775.0,124.8487,125.0554,124.8487,124.9332,26775.0
2018-06-13 13:50:00,133.0,133.0,132.88,132.89,3261.0,125.0084,125.0084,124.8956,124.905,3261.0
2018-06-13 13:55:00,132.93,132.96,132.74,132.74,5964.0,124.9426,124.9708,124.7641,124.7641,5964.0
2018-06-13 14:00:00,132.72,132.72,132.42,132.49,9750.0,124.7453,124.7453,124.4633,124.5291,9750.0
2018-06-13 14:05:00,132.41,132.5,132.24,132.27,10740.0,124.4539,124.5385,124.2941,124.3223,10740.0
2018-06-13 14:10:00,132.37,132.37,132.17,132.17,40956.0,124.4163,124.4163,124.2283,124.2283,40956.0
2018-06-13 14:15:00,132.25,132.25,132.05,132.21,15957.0,124.3035,124.3035,124.1155,124.2659,15957.0
2018-06-13 14:20:00,132.18,132.2,132.03,132.19,9372.0,124.2377,124.2565,124.0967,124.2471,9372.0
2018-06-13 14:25:00,132.28,132.28,132.09,132.09,32994.0,124.3317,124.3317,124.1531,124.1531,32994.0
2018-06-13 14:30:00,132.09,132.09,131.86,131.97,35478.0,124.1531,124.1531,123.9369,124.0403,35478.0
2018-06-13 14:35:00,131.97,132.08,131.91,132.04,6603.0,124.0403,124.1437,123.9839,124.1061,6603.0
2018-06-13 14:40:00,132.12,132.34,132.01,132.33,43731.0,124.1813,124.3881,124.0779,124.3787,43731.0
2018-06-13 14:45:00,132.33,132.39,132.13,132.2,59409.0,124.3787,124.4351,124.1907,124.2565,59409.0
2018-06-13 14:50:00,132.19,132.31,132.17,132.2,30159.0,124.2471,124.3599,124.2283,124.2565,30159.0
2018-06-13 14:55:00,132.2,132.28,132.15,132.23,40119.0,124.2565,124.3317,124.2095,124.2847,40119.0
2018-06-13 15:00:00,132.27,132.73,132.22,132.7,35379.0,124.3223,124.7547,124.2753,124.7265,35379.0
2018-06-13 15:05:00,132.74,133.01,132.74,132.85,13410.0,124.7641,125.0178,124.7641,124.8674,13410.0
2018-06-13 15:10:00,132.87,133.04,132.78,132.78,54012.0,124.8862,125.046,124.8017,124.8017,54012.0
2018-06-13 15:15:00,132.82,132.85,132.62,132.7,15927.0,124.8393,124.8674,124.6513,124.7265,15927.0
2018-06-13 15:20:00,132.7,132.77,132.43,132.43,39483.0,124.7265,124.7923,124.4727,124.4727,39483.0
2018-06-13 15:25:00,132.43,132.47,132.24,132.3,17463.0,124.4727,124.5103,124.2941,124.3505,17463.0
2018-06-13 15:30:00,132.26,132.31,132.12,132.16,15600.0,124.3129,124.3599,124.1813,124.2189,15600.0
2018-06-13 15:35:00,132.11,132.13,131.97,131.99,51834.0,124.1719,124.1907,124.0403,124.0591,51834.0
2018-06-13 15:40:00,131.96,131.97,131.76,131.8,33561.0,124.0309,124.0403,123.8429,123.8805,33561.0
2018-06-13 15:45:00,131.78,131.8,131.67,131.72,39426.0,123.8617,123.8805,123.7584,123.8053,39426.0
2018-06-13 15:50:00,131.71,132.44,131.68,132.4,90828.0,123.7959,124.4821,123.7678,124.4445,90828.0
2018-06-13 15:55:00,132.35,132.42,132.01,132.05,225597.0,124.3975,124.4633,124.0779,124.1155,225597.0
2018-06-14 09:30:00,132.54,132.54,132.25,132.25,8943.0,124.5761,124.5761,124.3035,124.3035,8943.0
2018-06-14 09:35:00,132.31,132.4,132.02,132.02,17385.0,124.3599,124.4445,124.0873,124.0873,17385.0
2018-06-14 09:40:00,132.19,132.34,132.16,132.3,3426.0,124.2471,124.3881,124.2189,124.3505,3426.0
2018-06-14 09:45:00,132.17,132.3,132.07,132.07,6804.0,124.2283,124.3505,124.1343,124.1343,6804.0
2018-06-14 09:50:00,132.03,132.04,131.89,131.99,2100.0,124.0967,124.1061,123.9651,124.0591,2100.0
2018-06-14 09:55:00,131.99,132.05,131.87,131.91,6900.0,124.0591,124.1155,123.9463,123.9839,6900.0
2018-06-14 10:00:00,131.87,132.07,131.76,132.03,10800.0,123.9463,124.1343,123.8429,124.0967,10800.0
2018-06-14 10:05:00,132.12,132.29,132.12,132.29,2313.0,124.1813,124.3411,124.1813,124.3411,2313.0
2018-06-14 10:10:00,132.12,132.37,132.12,132.37,15204.0,124.1813,124.4163,124.1813,124.4163,15204.0
2018-06-14 10:15:00,132.37,132.55,132.37,132.54,29223.0,124.4163,124.5855,124.4163,124.5761,29223.0
2018-06-14 10:20:00,132.57,132.57,132.3,132.33,11661.0,124.6043,124.6043,124.3505,124.3787,11661.0
2018-06-14 10:25:00,132.31,132.48,132.24,132.32,49662.0,124.3599,124.5197,124.2941,124.3693,49662.0
2018-06-14 10:30:00,132.28,132.41,132.25,132.28,15699.0,124.3317,124.4539,124.3035,124.3317,15699.0
2018-06-14 10:35:00,132.29,132.5,132.24,132.28,60402.0,124.3411,124.5385,124.2941,124.3317,60402.0
2018-06-14 10:40:00,132.23,132.33,132.09,132.29,26100.0,124.2847,124.3787,124.1531,124.3411,26100.0
2018-06-14 10:45:00,132.34,132.44,132.34,132.37,7596.0,124.3881,124.4821,124.3881,124.4163,7596.0
2018-06-14 10:50:00,132.37,132.45,132.2,132.39,30660.0,124.4163,124.4915,124.2565,124.4351,30660.0
2018-06-14 10:55:00,132.37,132.39,132.27,132.38,9975.0,124.4163,124.4351,124.3223,124.4257,9975.0
2018-06-14 11:00:00,132.33,132.44,132.27,132.29,21330.0,124.3787,124.4821,124.3223,124.3411,21330.0
2018-06-14 11:05:00,132.26,132.32,132.24,132.29,2700.0,124.3129,124.3693,124.2941,124.3411,2700.0
2018-06-14 11:10:00,132.31,132.39,132.31,132.37,5538.0,124.3599,124.4351,124.3599,124.4163,5538.0
2018-06-14 11:15:00,132.37,132.37,132.2,132.21,9402.0,124.4163,124.4163,124.2565,124.2659,9402.0
2018-06-14 11:20:00,132.17,132.36,132.17,132.36,13047.0,124.2283,124.4069,124.2283,124.4069,13047.0
2018-06-14 11:25:00,132.34,132.36,132.34,132.35,600.0,124.3881,124.4069,124.3881,124.3975,600.0
2018-06-14 11:30:00,132.28,132.35,132.26,132.27,1500.0,124.3317,124.3975,124.3129,124.3223,1500.0
2018-06-14 11:35:00,132.24,132.35,132.24,132.31,1500.0,124.2941,124.3975,124.2941,124.3599,1500.0
2018-06-14 11:40:00,132.3,132.39,132.3,132.39,900.0,124.3505,124.4351,124.3505,124.4351,900.0
2018-06-14 11:45:00,132.49,132.55,132.4,132.52,3450.0,124.5291,124.5855,124.4445,124.5573,3450.0
2018-06-14 11:50:00,132.43,132.58,132.42,132.57,10746.0,124.4727,124.6137,124.4633,124.6043,10746.0
2018-06-14 11:55:00,132.62,133.02,132.62,133.02,7830.0,124.6513,125.0272,124.6513,125.0272,7830.0
2018-06-14 12:00:00,132.97,133.12,132.97,133.12,10758.0,124.9802,125.1212,124.9802,125.1212,10758.0
2018-06-14 12:05:00,133.09,133.09,132.96,132.96,6000.0,125.093,125.093,124.9708,124.9708,6000.0
2018-06-14 12:10:00,132.94,132.94,132.89,132.89,600.0,124.952,124.952,124.905,124.905,600.0
2018-06-14 12:15:00,132.91,132.91,132.84,132.88,2100.0,124.9238,124.9238,124.8581,124.8956,2100.0
2018-06-14 12:20:00,132.87,132.87,132.82,132.82,900.0,124.8862,124.8862,124.8393,124.8393,900.0
2018-06-14 12:25:00,132.79,132.86,132.79,132.83,3624.0,124.8111,124.8768,124.8111,124.8487,3624.0
2018-06-14 12:30:00,132.83,133.0,132.78,132.95,14400.0,124.8487,125.0084,124.8017,124.9614,14400.0
2018-06-14 12:35:00,132.94,133.04,132.9,133.04,22092.0,124.952,125.046,124.9144,125.046,22092.0
2018-06-14 12:40:00,133.01,133.01,133.0,133.01,2100.0,125.0178,125.0178,125.0084,125.0178,2100.0
2018-06-14 12:45:00,133.0,133.05,132.93,132.93,3000.0,125.0084,125.0554,124.9426,124.9426,3000.0
2018-06-14 12:50:00,132.95,133.07,132.93,133.01,4200.0,124.9614,125.0742,124.9426,125.0178,4200.0
2018-06-14 12:55:00,133.01,133.01,132.94,132.97,3300.0,125.0178,125.0178,124.952,124.9802,3300.0
2018-06-14 13:00:00,132.94,133.04,132.93,132.95,21300.0,124.952,125.046,124.9426,124.9614,21300.0
2018-06-14 13:05:00,132.92,133.11,132.92,133.1,7506.0,124.9332,125.1118,124.9332,125.1024,7506.0
2018-06-14 13:10:00,133.1,133.11,132.91,133.0,6636.0,125.1024,125.1118,124.9238,125.0084,6636.0
2018-06-14 13:15:00,132.94,133.05,132.94,133.05,5901.0,124.952,125.0554,124.952,125.0554,5901.0
2018-06-14 13:20:00,133.05,133.08,132.99,133.03,3300.0,125.0554,125.0836,124.999,125.0366,3300.0
2018-06-14 13:25:00,133.06,133.06,132.95,133.02,6222.0,125.0648,125.0648,124.9614,125.0272,6222.0
2018-06-14 13:30:00,133.03,133.13,133.01,133.07,9489.0,125.0366,125.1306,125.0178,125.0742,9489.0
2018-06-14 13:35:00,133.14,133.15,133.06,133.15,7620.0,125.14,125.1494,125.0648,125.1494,7620.0
2018-06-14 13:40:00,133.17,133.18,133.13,133.13,2880.0,125.1682,125.1776,125.1306,125.1306,2880.0
2018-06-14 13:45:00,133.12,133.19,133.12,133.16,7209.0,125.1212,125.187,125.1212,125.1588,7209.0
2018-06-14 13:50:00,133.16,133.17,133.1,133.15,3000.0,125.1588,125.1682,125.1024,125.1494,3000.0
2018-06-14 13:55:00,133.17,133.23,133.15,133.17,7821.0,125.1682,125.2246,125.1494,125.1682,7821.0
2018-06-14 14:00:00,133.2,133.23,133.1,133.14,12000.0,125.1964,125.2246,125.1024,125.14,12000.0
2018-06-14 14:05:00,133.14,133.14,133.05,133.13,6582.0,125.14,125.14,125.0554,125.1306,6582.0
2018-06-14 14:10:00,133.09,133.26,133.09,133.16,8046.0,125.093,125.2528,125.093,125.1588,8046.0
2018-06-14 14:15:00,133.14,133.14,133.03,133.08,3960.0,125.14,125.14,125.0366,125.0836,3960.0
2018-06-14 14:20:00,133.08,133.16,133.05,133.16,5850.0,125.0836,125.1588,125.0554,125.1588,5850.0
2018-06-14 14:25:00,133.13,133.25,133.13,133.25,10623.0,125.1306,125.2434,125.1306,125.2434,10623.0
2018-06-14 14:30:00,133.25,133.27,133.19,133.25,7200.0,125.2434,125.2622,125.187,125.2434,7200.0
2018-06-14 14:35:00,133.22,133.29,133.18,133.27,7020.0,125.2152,125.281,125.1776,125.2622,7020.0
2018-06-14 14:40:00,133.27,133.38,133.27,133.35,7668.0,125.2622,125.3656,125.2622,125.3374,7668.0
2018-06-14 14:45:00,133.35,133.35,133.35,133.35,0.0,125.3374,125.3374,125.3374,125.3374,0.0
2018-06-14 14:50:00,133.4,133.47,133.38,133.43,2583.0,125.3844,125.4502,125.3656,125.4126,2583.0
2018-06-14 14:55:00,133.54,133.54,133.41,133.49,9516.0,125.516,125.516,125.3938,125.469,9516.0
2018-06-14 15:00:00,133.51,133.51,133.42,133.42,1200.0,125.4878,125.4878,125.4032,125.4032,1200.0
2018-06-14 15:05:00,133.49,133.52,133.44,133.5,30348.0,125.469,125.4972,125.422,125.4784,30348.0
2018-06-14 15:10:00,133.45,133.78,133.45,133.68,15321.0,125.4314,125.7416,125.4314,125.6476,15321.0
2018-06-14 15:15:00,133.63,133.76,133.63,133.75,5400.0,125.6006,125.7228,125.6006,125.7134,5400.0
2018-06-14 15:20:00,133.75,133.86,133.75,133.86,5970.0,125.7134,125.8168,125.7134,125.8168,5970.0
2018-06-14 15:25:00,133.9,133.99,133.88,133.93,6948.0,125.8544,125.939,125.8356,125.8826,6948.0
2018-06-14 15:30:00,133.96,133.98,133.93,133.97,16212.0,125.9108,125.9296,125.8826,125.9202,16212.0
2018-06-14 15:35:00,133.97,134.04,133.95,134.04,21528.0,125.9202,125.9859,125.9014,125.9859,21528.0
2018-06-14 15:40:00,134.04,134.08,133.98,133.98,23670.0,125.9859,126.0235,125.9296,125.9296,23670.0
2018-06-14 15:45:00,133.98,133.98,133.9,133.95,24237.0,125.9296,125.9296,125.8544,125.9014,24237.0
2018-06-14 15:50:00,133.96,133.96,133.85,133.85,38064.0,125.9108,125.9108,125.8074,125.8074,38064.0
2018-06-14 15:55:00,133.84,133.84,133.69,133.75,68694.0,125.798,125.798,125.657,125.7134,68694.0
2018-06-15 09:30:00,132.81,133.32,132.62,132.82,280539.0,124.8299,125.3092,124.6513,124.8393,280539.0
2018-06-15 09:35:00,132.69,133.18,132.65,133.11,14100.0,124.7171,125.1776,124.6795,125.1118,14100.0
2018-06-15 09:40:00,132.86,133.35,132.76,133.24,8805.0,124.8768,125.3374,124.7829,125.234,8805.0
2018-06-15 09:45:00,133.2,133.76,133.2,133.39,76065.0,125.1964,125.7228,125.1964,125.375,76065.0
2018-06-15 09:50:00,133.37,133.4,133.12,133.4,29382.0,125.3562,125.3844,125.1212,125.3844,29382.0
2018-06-15 09:55:00,133.4,133.41,133.26,133.37,4800.0,125.3844,125.3938,125.2528,125.3562,4800.0
2018-06-15 10:00:00,133.34,133.68,133.28,133.57,20709.0,125.328,125.6476,125.2716,125.5442,20709.0
2018-06-15 10:05:00,133.55,133.72,133.38,133.53,7233.0,125.5254,125.6852,125.3656,125.5066,7233.0
2018-06-15 10:10:00,133.51,133.61,133.49,133.49,2700.0,125.4878,125.5818,125.469,125.469,2700.0
2018-06-15 10:15:00,133.6,133.6,133.34,133.34,5400.0,125.5724,125.5724,125.328,125.328,5400.0
2018-06-15 10:20:00,133.39,133.44,133.19,133.25,12672.0,125.375,125.422,125.187,125.2434,12672.0
2018-06-15 10:25:00,133.32,133.38,133.18,133.19,10800.0,125.3092,125.3656,125.1776,125.187,10800.0
2018-06-15 10:30:00,133.1,133.14,132.83,133.05,39561.0,125.1024,125.14,124.8487,125.0554,39561.0
2018-06-15 10:35:00,133.05,133.29,132.86,133.03,52860.0,125.0554,125.281,124.8768,125.0366,52860.0
2018-06-15 10:40:00,133.07,133.39,133.03,133.34,55683.0,125.0742,125.375,125.0366,125.328,55683.0
2018-06-15 10:45:00,133.4,133.68,133.33,133.48,19803.0,125.3844,125.6476,125.3186,125.4596,19803.0
2018-06-15 10:50:00,133.49,133.62,133.47,133.62,12162.0,125.469,125.5912,125.4502,125.5912,12162.0
2018-06-15 10:55:00,133.6,133.63,133.38,133.38,21039.0,125.5724,125.6006,125.3656,125.3656,21039.0
2018-06-15 11:00:00,133.47,133.53,133.3,133.44,12900.0,125.4502,125.5066,125.2904,125.422,12900.0
2018-06-15 11:05:00,133.46,133.56,133.34,133.34,27600.0,125.4408,125.5348,125.328,125.328,27600.0
2018-06-15 11:10:00,133.34,133.4,133.29,133.3,24702.0,125.328,125.3844,125.281,125.2904,24702.0
2018-06-15 11:15:00,133.28,133.33,133.22,133.33,7224.0,125.2716,125.3186,125.2152,125.3186,7224.0
2018-06-15 11:20:00,133.34,133.4,133.27,133.31,12003.0,125.328,125.3844,125.2622,125.2998,12003.0
2018-06-15 11:25:00,133.3,133.3,133.15,133.16,3000.0,125.2904,125.2904,125.1494,125.1588,3000.0
2018-06-15 11:30:00,133.16,133.22,133.03,133.06,24999.0,125.1588,125.2152,125.0366,125.0648,24999.0
2018-06-15 11:35:00,133.09,133.15,133.05,133.14,13413.0,125.093,125.1494,125.0554,125.14,13413.0
2018-06-15 11:40:00,133.21,133.27,133.11,133.12,7050.0,125.2058,125.2622,125.1118,125.1212,7050.0
2018-06-15 11:45:00,133.18,133.21,133.13,133.13,4779.0,125.1776,125.2058,125.1306,125.1306,4779.0
2018-06-15 11:50:00,133.16,133.31,133.16,133.31,8418.0,125.1588,125.2998,125.1588,125.2998,8418.0
2018-06-15 11:55:00,133.35,133.39,133.35,133.38,3300.0,125.3374,125.375,125.3374,125.3656,3300.0
2018-06-15 12:00:00,133.41,133.47,133.34,133.4,8400.0,125.3938,125.4502,125.328,125.3844,8400.0
2018-06-15 12:05:00,133.4,133.4,133.32,133.35,10500.0,125.3844,125.3844,125.3092,125.3374,10500.0
2018-06-15 12:10:00,133.41,133.41,133.31,133.38,3978.0,125.3938,125.3938,125.2998,125.3656,3978.0
2018-06-15 12:15:00,133.44,133.47,133.41,133.44,5436.0,125.422,125.4502,125.3938,125.422,5436.0
2018-06-15 12:20:00,133.41,133.47,133.38,133.38,5700.0,125.3938,125.4502,125.3656,125.3656,5700.0
2018-06-15 12:25:00,133.31,133.46,133.3,133.46,9399.0,125.2998,125.4408,125.2904,125.4408,9399.0
2018-06-15 12:30:00,133.46,133.52,133.46,133.52,12300.0,125.4408,125.4972,125.4408,125.4972,12300.0
2018-06-15 12:35:00,133.52,133.62,133.52,133.59,9210.0,125.4972,125.5912,125.4972,125.563,9210.0
2018-06-15 12:40:00,133.64,133.68,133.57,133.58,6300.0,125.61,125.6476,125.5442,125.5536,6300.0
2018-06-15 12:45:00,133.57,133.65,133.51,133.65,5700.0,125.5442,125.6194,125.4878,125.6194,5700.0
2018-06-15 12:50:00,133.64,133.74,133.64,133.7,7971.0,125.61,125.704,125.61,125.6664,7971.0
2018-06-15 12:55:00,133.67,133.69,133.48,133.66,14325.0,125.6382,125.657,125.4596,125.6288,14325.0
2018-06-15 13:00:00,133.66,133.66,133.48,133.53,12771.0,125.6288,125.6288,125.4596,125.5066,12771.0
2018-06-15 13:05:00,133.54,133.54,133.51,133.51,900.0,125.516,125.516,125.4878,125.4878,900.0
2018-06-15 13:10:00,133.56,133.58,133.42,133.45,4800.0,125.5348,125.5536,125.4032,125.4314,4800.0
2018-06-15 13:15:00,133.47,133.61,133.47,133.54,13155.0,125.4502,125.5818,125.4502,125.516,13155.0
2018-06-15 13:20:00,133.61,133.63,133.55,133.56,4500.0,125.5818,125.6006,125.5254,125.5348,4500.0
2018-06-15 13:25:00,133.64,133.65,133.56,133.56,3900.0,125.61,125.6194,125.5348,125.5348,3900.0
2018-06-15 13:30:00,133.54,133.6,133.54,133.58,3768.0,125.516,125.5724,125.516,125.5536,3768.0
2018-06-15 13:35:00,133.56,133.63,133.52,133.56,5709.0,125.5348,125.6006,125.4972,125.5348,5709.0
2018-06-15 13:40:00,133.53,133.55,133.5,133.55,4224.0,125.5066,125.5254,125.4784,125.5254,4224.0
2018-06-15 13:45:00,133.57,133.61,133.52,133.61,9000.0,125.5442,125.5818,125.4972,125.5818,9000.0
2018-06-15 13:50:00,133.56,133.65,133.54,133.54,6000.0,125.5348,125.6194,125.516,125.516,6000.0
2018-06-15 13:55:00,133.53,133.59,133.51,133.52,5346.0,125.5066,125.563,125.4878,125.4972,5346.0
2018-06-15 14:00:00,133.51,133.58,133.4,133.41,19737.0,125.4878,125.5536,125.3844,125.3938,19737.0
2018-06-15 14:05:00,133.43,133.65,133.43,133.65,15612.0,125.4126,125.6194,125.4126,125.6194,15612.0
2018-06-15 14:10:00,133.62,133.63,133.58,133.58,3279.0,125.5912,125.6006,125.5536,125.5536,3279.0
2018-06-15 14:15:00,133.61,133.64,133.61,133.63,3900.0,125.5818,125.61,125.5818,125.6006,3900.0
2018-06-15 14:20:00,133.62,133.88,133.62,133.83,36936.0,125.5912,125.8356,125.5912,125.7886,36936.0
2018-06-15 14:25:00,133.8,134.13,133.8,134.11,12903.0,125.7604,126.0705,125.7604,126.0517,12903.0
2018-06-15 14:30:00,134.1,134.27,134.07,134.27,6300.0,126.0423,126.2021,126.0141,126.2021,6300.0
2018-06-15 14:35:00,134.29,134.29,134.16,134.19,6900.0,126.2209,126.2209,126.0987,126.1269,6900.0
2018-06-15 14:40:00,134.21,134.29,134.16,134.21,10800.0,126.1457,126.2209,126.0987,126.1457,10800.0
2018-06-15 14:45:00,134.23,134.31,134.21,134.25,14682.0,126.1645,126.2397,126.1457,126.1833,14682.0
2018-06-15 14:50:00,134.29,134.37,134.25,134.25,35103.0,126.2209,126.2961,126.1833,126.1833,35103.0
2018-06-15 14:55:00,134.22,134.28,134.22,134.25,19215.0,126.1551,126.2115,126.1551,126.1833,19215.0
2018-06-15 15:00:00,134.19,134.19,134.09,134.09,20940.0,126.1269,126.1269,126.0329,126.0329,20940.0
2018-06-15 15:05:00,134.09,134.1,134.03,134.03,8700.0,126.0329,126.0423,125.9765,125.9765,8700.0
2018-06-15 15:10:00,134.0,134.03,133.97,133.97,9885.0,125.9483,125.9765,125.9202,125.9202,9885.0
2018-06-15 15:15:00,133.97,134.14,133.95,134.06,39141.0,125.9202,126.0799,125.9014,126.0047,39141.0
2018-06-15 15:20:00,134.04,134.06,133.96,134.05,13353.0,125.9859,126.0047,125.9108,125.9953,13353.0
2018-06-15 15:25:00,134.02,134.12,134.02,134.12,9324.0,125.9671,126.0611,125.9671,126.0611,9324.0
2018-06-15 15:30:00,134.16,134.16,134.08,134.11,18603.0,126.0987,126.0987,126.0235,126.0517,18603.0
2018-06-15 15:35:00,134.11,134.15,134.04,134.1,14676.0,126.0517,126.0893,125.9859,126.0423,14676.0
2018-06-15 15:40:00,134.14,134.51,134.07,134.43,44967.0,126.0799,126.4277,126.0141,126.3525,44967.0
2018-06-15 15:45:00,134.38,134.38,134.21,134.25,28980.0,126.3055,126.3055,126.1457,126.1833,28980.0
2018-06-15 15:50:00,134.27,134.27,133.99,134.04,68421.0,126.2021,126.2021,125.939,125.9859,68421.0
2018-06-15 15:55:00,134.02,134.09,133.89,134.09,278682.0,125.9671,126.0329,125.845,126.0329,278682.0
2018-06-18 09:30:00,133.33,133.33,132.98,132.98,16182.0,125.3186,125.3186,124.9896,124.9896,16182.0
2018-06-18 09:35:00,133.02,133.1,132.71,132.84,13806.0,125.0272,125.1024,124.7359,124.8581,13806.0
2018-06-18 09:40:00,132.71,132.89,132.54,132.59,9717.0,124.7359,124.905,124.5761,124.6231,9717.0
2018-06-18 09:45:00,132.5,133.33,132.44,133.24,90918.0,124.5385,125.3186,124.4821,125.234,90918.0
2018-06-18 09:50:00,133.24,133.24,133.15,133.2,21600.0,125.234,125.234,125.1494,125.1964,21600.0
2018-06-18 09:55:00,133.2,133.24,133.11,133.19,14700.0,125.1964,125.234,125.1118,125.187,14700.0
2018-06-18 10:00:00,133.17,133.25,133.11,133.22,19050.0,125.1682,125.2434,125.1118,125.2152,19050.0
2018-06-18 10:05:00,133.19,133.27,133.19,133.21,20580.0,125.187,125.2622,125.187,125.2058,20580.0
2018-06-18 10:10:00,133.25,133.25,133.12,133.16,18087.0,125.2434,125.2434,125.1212,125.1588,18087.0
2018-06-18 10:15:00,133.13,133.17,132.8,132.8,21030.0,125.1306,125.1682,124.8205,124.8205,21030.0
2018-06-18 10:20:00,132.93,132.97,132.9,132.93,1800.0,124.9426,124.9802,124.9144,124.9426,1800.0
2018-06-18 10:25:00,132.89,132.89,132.79,132.85,1500.0,124.905,124.905,124.8111,124.8674,1500.0
2018-06-18 10:30:00,132.77,132.84,132.76,132.82,6687.0,124.7923,124.8581,124.7829,124.8393,6687.0
2018-06-18 10:35:00,132.84,133.03,132.84,133.03,14166.0,124.8581,125.0366,124.8581,125.0366,14166.0
2018-06-18 10:40:00,133.0,133.03,132.87,132.87,5250.0,125.0084,125.0366,124.8862,124.8862,5250.0
2018-06-18 10:45:00,132.92,132.99,132.9,132.9,4527.0,124.9332,124.999,124.9144,124.9144,4527.0
2018-06-18 10:50:00,132.85,132.9,132.77,132.77,4218.0,124.8674,124.9144,124.7923,124.7923,4218.0
2018-06-18 10:55:00,132.65,132.75,132.45,132.74,16521.0,124.6795,124.7735,124.4915,124.7641,16521.0
2018-06-18 11:00:00,132.68,132.83,132.62,132.83,16080.0,124.7077,124.8487,124.6513,124.8487,16080.0
2018-06-18 11:05:00,132.89,132.93,132.85,132.93,3603.0,124.905,124.9426,124.8674,124.9426,3603.0
2018-06-18 11:10:00,132.9,132.95,132.9,132.91,3096.0,124.9144,124.9614,124.9144,124.9238,3096.0
2018-06-18 11:15:00,132.93,132.99,132.88,132.98,8400.0,124.9426,124.999,124.8956,124.9896,8400.0
2018-06-18 11:20:00,132.98,133.06,132.98,133.03,11103.0,124.9896,125.0648,124.9896,125.0366,11103.0
2018-06-18 11:25:00,132.99,133.05,132.99,132.99,12339.0,124.999,125.0554,124.999,124.999,12339.0
2018-06-18 11:30:00,133.04,133.04,132.94,132.94,1800.0,125.046,125.046,124.952,124.952,1800.0
2018-06-18 11:35:00,132.91,132.93,132.73,132.86,10950.0,124.9238,124.9426,124.7547,124.8768,10950.0
2018-06-18 11:40:00,132.89,132.97,132.88,132.94,10200.0,124.905,124.9802,124.8956,124.952,10200.0
2018-06-18 11:45:00,132.95,133.0,132.91,132.91,2475.0,124.9614,125.0084,124.9238,124.9238,2475.0
2018-06-18 11:50:00,132.94,132.99,132.91,132.99,1233.0,124.952,124.999,124.9238,124.999,1233.0
2018-06-18 11:55:00,132.93,132.93,132.75,132.79,8055.0,124.9426,124.9426,124.7735,124.8111,8055.0
2018-06-18 12:00:00,132.75,132.81,132.72,132.8,4671.0,124.7735,124.8299,124.7453,124.8205,4671.0
2018-06-18 12:05:00,132.82,132.92,132.81,132.92,3600.0,124.8393,124.9332,124.8299,124.9332,3600.0
2018-06-18 12:10:00,132.92,133.12,132.92,133.12,15600.0,124.9332,125.1212,124.9332,125.1212,15600.0
2018-06-18 12:15:00,133.08,133.08,132.92,132.92,3036.0,125.0836,125.0836,124.9332,124.9332,3036.0
2018-06-18 12:20:00,132.89,132.94,132.86,132.92,4860.0,124.905,124.952,124.8768,124.9332,4860.0
2018-06-18 12:25:00,132.85,132.9,132.81,132.81,1200.0,124.8674,124.9144,124.8299,124.8299,1200.0
2018-06-18 12:30:00,132.9,133.01,132.9,133.01,3300.0,124.9144,125.0178,124.9144,125.0178,3300.0
2018-06-18 12:35:00,132.96,132.99,132.92,132.93,6780.0,124.9708,124.999,124.9332,124.9426,6780.0
2018-06-18 12:40:00,132.97,132.98,132.93,132.93,7368.0,124.9802,124.9896,124.9426,124.9426,7368.0
2018-06-18 12:45:00,133.0,133.0,132.89,132.9,4500.0,125.0084,125.0084,124.905,124.9144,4500.0
2018-06-18 12:50:00,132.87,132.89,132.8,132.81,3699.0,124.8862,124.905,124.8205,124.8299,3699.0
2018-06-18 12:55:00,132.81,132.95,132.8,132.95,9615.0,124.8299,124.9614,124.8205,124.9614,9615.0
2018-06-18 13:00:00,132.95,133.04,132.9,132.94,5400.0,124.9614,125.046,124.9144,124.952,5400.0
2018-06-18 13:05:00,132.9,132.91,132.79,132.79,4347.0,124.9144,124.9238,124.8111,124.8111,4347.0
2018-06-18 13:10:00,132.76,132.76,132.74,132.74,600.0,124.7829,124.7829,124.7641,124.7641,600.0
2018-06-18 13:15:00,132.83,132.86,132.78,132.79,3312.0,124.8487,124.8768,124.8017,124.8111,3312.0
2018-06-18 13:20:00,132.77,132.86,132.76,132.82,6900.0,124.7923,124.8768,124.7829,124.8393,6900.0
2018-06-18 13:25:00,132.76,132.85,132.73,132.78,13866.0,124.7829,124.8674,124.7547,124.8017,13866.0
2018-06-18 13:30:00,132.78,132.87,132.73,132.76,10035.0,124.8017,124.8862,124.7547,124.7829,10035.0
2018-06-18 13:35:00,132.75,132.76,132.66,132.66,11400.0,124.7735,124.7829,124.6889,124.6889,11400.0
2018-06-18 13:40:00,132.67,132.69,132.6,132.64,14535.0,124.6983,124.7171,124.6325,124.6701,14535.0
2018-06-18 13:45:00,132.63,132.79,132.63,132.7,8700.0,124.6607,124.8111,124.6607,124.7265,8700.0
2018-06-18 13:50:00,132.66,132.73,132.65,132.73,5850.0,124.6889,124.7547,124.6795,124.7547,5850.0
2018-06-18 13:55:00,132.78,132.78,132.76,132.76,3600.0,124.8017,124.8017,124.7829,124.7829,3600.0
2018-06-18 14:00:00,132.8,132.84,132.74,132.75,2400.0,124.8205,124.8581,124.7641,124.7735,2400.0
2018-06-18 14:05:00,132.78,132.84,132.75,132.8,9417.0,124.8017,124.8581,124.7735,124.8205,9417.0
2018-06-18 14:10:00,132.85,132.88,132.84,132.86,5928.0,124.8674,124.8956,124.8581,124.8768,5928.0
2018-06-18 14:15:00,132.88,132.93,132.88,132.93,2400.0,124.8956,124.9426,124.8956,124.9426,2400.0
2018-06-18 14:20:00,132.91,132.96,132.84,132.96,5310.0,124.9238,124.9708,124.8581,124.9708,5310.0
2018-06-18 14:25:00,132.98,133.06,132.95,132.96,4200.0,124.9896,125.0648,124.9614,124.9708,4200.0
2018-06-18 14:30:00,133.01,133.04,132.95,133.0,8673.0,125.0178,125.046,124.9614,125.0084,8673.0
2018-06-18 14:35:00,133.0,133.0,132.93,133.0,29145.0,125.0084,125.0084,124.9426,125.0084,29145.0
2018-06-18 14:40:00,132.95,132.95,132.86,132.86,3900.0,124.9614,124.9614,124.8768,124.8768,3900.0
2018-06-18 14:45:00,132.88,132.88,132.66,132.68,22227.0,124.8956,124.8956,124.6889,124.7077,22227.0
2018-06-18 14:50:00,132.66,132.68,132.57,132.6,24492.0,124.6889,124.7077,124.6043,124.6325,24492.0
2018-06-18 14:55:00,132.63,132.76,132.63,132.72,7266.0,124.6607,124.7829,124.6607,124.7453,7266.0
2018-06-18 15:00:00,132.74,132.75,132.67,132.69,9903.0,124.7641,124.7735,124.6983,124.7171,9903.0
2018-06-18 15:05:00,132.69,132.78,132.69,132.78,2769.0,124.7171,124.8017,124.7171,124.8017,2769.0
2018-06-18 15:10:00,132.84,132.84,132.72,132.82,10617.0,124.8581,124.8581,124.7453,124.8393,10617.0
2018-06-18 15:15:00,132.81,132.82,132.6,132.7,11700.0,124.8299,124.8393,124.6325,124.7265,11700.0
2018-06-18 15:20:00,132.72,132.77,132.68,132.74,7278.0,124.7453,124.7923,124.7077,124.7641,7278.0
2018-06-18 15:25:00,132.77,132.78,132.72,132.75,10563.0,124.7923,124.8017,124.7453,124.7735,10563.0
2018-06-18 15:30:00,132.75,132.77,132.72,132.77,7995.0,124.7735,124.7923,124.7453,124.7923,7995.0
2018-06-18 15:35:00,132.77,132.81,132.72,132.73,14538.0,124.7923,124.8299,124.7453,124.7547,14538.0
2018-06-18 15:40:00,132.73,132.73,132.65,132.68,17790.0,124.7547,124.7547,124.6795,124.7077,17790.0
2018-06-18 15:45:00,132.68,132.86,132.67,132.83,31899.0,124.7077,124.8768,124.6983,124.8487,31899.0
2018-06-18 15:50:00,132.82,132.89,132.79,132.85,29163.0,124.8393,124.905,124.8111,124.8674,29163.0
2018-06-18 15:55:00,132.86,132.87,132.73,132.79,79113.0,124.8768,124.8862,124.7547,124.8111,79113.0
2018-06-19 09:30:00,131.93,132.18,131.5,132.18,39069.0,124.0027,124.2377,123.5986,124.2377,39069.0
2018-06-19 09:35:00,131.94,131.99,131.53,131.9,19221.0,124.0121,124.0591,123.6268,123.9745,19221.0
2018-06-19 09:40:00,132.01,132.35,131.69,132.28,27300.0,124.0779,124.3975,123.7772,124.3317,27300.0
2018-06-19 09:45:00,132.28,132.43,131.96,132.43,14844.0,124.3317,124.4727,124.0309,124.4727,14844.0
2018-06-19 09:50:00,132.32,132.64,132.13,132.13,29541.0,124.3693,124.6701,124.1907,124.1907,29541.0
2018-06-19 09:55:00,132.14,132.14,131.67,131.69,27129.0,124.2001,124.2001,123.7584,123.7772,27129.0
2018-06-19 10:00:00,131.57,131.89,131.53,131.89,20439.0,123.6644,123.9651,123.6268,123.9651,20439.0
2018-06-19 10:05:00,131.85,131.95,131.57,131.58,22293.0,123.9275,124.0215,123.6644,123.6738,22293.0
2018-06-19 10:10:00,131.58,131.86,131.58,131.61,13053.0,123.6738,123.9369,123.6738,123.702,13053.0
2018-06-19 10:15:00,131.55,131.9,131.53,131.86,13221.0,123.6456,123.9745,123.6268,123.9369,13221.0
2018-06-19 10:20:00,131.86,131.86,131.4,131.58,30807.0,123.9369,123.9369,123.5046,123.6738,30807.0
2018-06-19 10:25:00,131.54,131.83,131.54,131.73,20397.0,123.6362,123.9087,123.6362,123.8147,20397.0
2018-06-19 10:30:00,131.63,131.76,131.6,131.63,20628.0,123.7208,123.8429,123.6926,123.7208,20628.0
2018-06-19 10:35:00,131.65,131.69,131.62,131.65,7455.0,123.7396,123.7772,123.7114,123.7396,7455.0
2018-06-19 10:40:00,131.68,131.85,131.58,131.73,37461.0,123.7678,123.9275,123.6738,123.8147,37461.0
2018-06-19 10:45:00,131.73,131.98,131.69,131.76,26316.0,123.8147,124.0497,123.7772,123.8429,26316.0
2018-06-19 10:50:00,131.85,131.97,131.84,131.97,5700.0,123.9275,124.0403,123.9181,124.0403,5700.0
2018-06-19 10:55:00,132.04,132.04,131.96,131.98,9660.0,124.1061,124.1061,124.0309,124.0497,9660.0
2018-06-19 11:00:00,131.98,132.06,131.92,131.92,6147.0,124.0497,124.1249,123.9933,123.9933,6147.0
2018-06-19 11:05:00,131.93,131.94,131.85,131.85,2424.0,124.0027,124.0121,123.9275,123.9275,2424.0
2018-06-19 11:10:00,131.9,131.9,131.68,131.68,9759.0,123.9745,123.9745,123.7678,123.7678,9759.0
2018-06-19 11:15:00,131.77,131.85,131.6,131.77,11061.0,123.8523,123.9275,123.6926,123.8523,11061.0
2018-06-19 11:20:00,131.83,132.08,131.77,132.08,13500.0,123.9087,124.1437,123.8523,124.1437,13500.0
2018-06-19 11:25:00,132.13,132.13,131.93,131.93,7587.0,124.1907,124.1907,124.0027,124.0027,7587.0
2018-06-19 11:30:00,131.98,132.0,131.95,131.95,2100.0,124.0497,124.0685,124.0215,124.0215,2100.0
2018-06-19 11:35:00,131.84,131.87,131.76,131.84,6621.0,123.9181,123.9463,123.8429,123.9181,6621.0
2018-06-19 11:40:00,131.93,131.99,131.88,131.95,6027.0,124.0027,124.0591,123.9557,124.0215,6027.0
2018-06-19 11:45:00,131.93,132.22,131.93,132.18,6900.0,124.0027,124.2753,124.0027,124.2377,6900.0
2018-06-19 11:50:00,132.22,132.22,132.12,132.12,4674.0,124.2753,124.2753,124.1813,124.1813,4674.0
2018-06-19 11:55:00,132.14,132.19,131.88,131.88,6309.0,124.2001,124.2471,123.9557,123.9557,6309.0
2018-06-19 12:00:00,131.88,131.88,131.75,131.87,3600.0,123.9557,123.9557,123.8335,123.9463,3600.0
2018-06-19 12:05:00,131.84,131.84,131.72,131.83,3900.0,123.9181,123.9181,123.8053,123.9087,3900.0
2018-06-19 12:10:00,131.85,131.86,131.74,131.86,3615.0,123.9275,123.9369,123.8241,123.9369,3615.0
2018-06-19 12:15:00,131.83,131.93,131.83,131.86,6072.0,123.9087,124.0027,123.9087,123.9369,6072.0
2018-06-19 12:20:00,131.87,131.9,131.77,131.84,1800.0,123.9463,123.9745,123.8523,123.9181,1800.0
2018-06-19 12:25:00,131.79,131.84,131.78,131.78,2100.0,123.8711,123.9181,123.8617,123.8617,2100.0
2018-06-19 12:30:00,131.79,131.79,131.68,131.71,3948.0,123.8711,123.8711,123.7678,123.7959,3948.0
2018-06-19 12:35:00,131.74,131.81,131.69,131.76,6600.0,123.8241,123.8899,123.7772,123.8429,6600.0
2018-06-19 12:40:00,131.79,131.87,131.73,131.82,8400.0,123.8711,123.9463,123.8147,123.8993,8400.0
2018-06-19 12:45:00,131.87,132.08,131.87,132.01,11166.0,123.9463,124.1437,123.9463,124.0779,11166.0
2018-06-19 12:50:00,132.04,132.44,132.04,132.44,18000.0,124.1061,124.4821,124.1061,124.4821,18000.0
2018-06-19 12:55:00,132.43,132.59,132.36,132.58,9600.0,124.4727,124.6231,124.4069,124.6137,9600.0
2018-06-19 13:00:00,132.54,132.59,132.39,132.47,5400.0,124.5761,124.6231,124.4351,124.5103,5400.0
2018-06-19 13:05:00,132.36,132.57,132.36,132.53,9870.0,124.4069,124.6043,124.4069,124.5667,9870.0
2018-06-19 13:10:00,132.48,132.5,132.28,132.38,1500.0,124.5197,124.5385,124.3317,124.4257,1500.0
2018-06-19 13:15:00,132.38,132.38,132.38,132.38,0.0,124.4257,124.4257,124.4257,124.4257,0.0
2018-06-19 13:20:00,132.34,132.47,132.16,132.16,9600.0,124.3881,124.5103,124.2189,124.2189,9600.0
2018-06-19 13:25:00,132.08,132.08,132.08,132.08,300.0,124.1437,124.1437,124.1437,124.1437,300.0
2018-06-19 13:30:00,132.03,132.08,131.97,131.99,5586.0,124.0967,124.1437,124.0403,124.0591,5586.0
2018-06-19 13:35:00,132.03,132.24,132.02,132.17,9630.0,124.0967,124.2941,124.0873,124.2283,9630.0
2018-06-19 13:40:00,132.3,132.32,132.23,132.23,5070.0,124.3505,124.3693,124.2847,124.2847,5070.0
2018-06-19 13:45:00,132.29,132.29,131.97,132.15,7209.0,124.3411,124.3411,124.0403,124.2095,7209.0
2018-06-19 13:50:00,132.2,132.34,132.12,132.17,5700.0,124.2565,124.3881,124.1813,124.2283,5700.0
2018-06-19 13:55:00,132.26,132.36,132.26,132.36,4500.0,124.3129,124.4069,124.3129,124.4069,4500.0
2018-06-19 14:00:00,132.3,132.33,132.29,132.33,3000.0,124.3505,124.3787,124.3411,124.3787,3000.0
2018-06-19 14:05:00,132.36,132.77,132.34,132.62,21255.0,124.4069,124.7923,124.3881,124.6513,21255.0
2018-06-19 14:10:00,132.68,132.68,132.54,132.67,8448.0,124.7077,124.7077,124.5761,124.6983,8448.0
2018-06-19 14:15:00,132.67,132.84,132.62,132.8,16110.0,124.6983,124.8581,124.6513,124.8205,16110.0
2018-06-19 14:20:00,132.7,132.83,132.7,132.76,10500.0,124.7265,124.8487,124.7265,124.7829,10500.0
2018-06-19 14:25:00,132.76,132.79,132.61,132.73,22821.0,124.7829,124.8111,124.6419,124.7547,22821.0
2018-06-19 14:30:00,132.66,132.69,132.61,132.65,9108.0,124.6889,124.7171,124.6419,124.6795,9108.0
2018-06-19 14:35:00,132.64,132.7,132.63,132.63,6072.0,124.6701,124.7265,124.6607,124.6607,6072.0
2018-06-19 14:40:00,132.62,132.72,132.55,132.6,16488.0,124.6513,124.7453,124.5855,124.6325,16488.0
2018-06-19 14:45:00,132.6,132.67,132.59,132.62,4500.0,124.6325,124.6983,124.6231,124.6513,4500.0
2018-06-19 14:50:00,132.65,132.76,132.64,132.71,8148.0,124.6795,124.7829,124.6701,124.7359,8148.0
2018-06-19 14:55:00,132.74,132.9,132.71,132.83,14700.0,124.7641,124.9144,124.7359,124.8487,14700.0
2018-06-19 15:00:00,132.83,132.91,132.62,132.66,15144.0,124.8487,124.9238,124.6513,124.6889,15144.0
2018-06-19 15:05:00,132.66,132.79,132.6,132.6,14400.0,124.6889,124.8111,124.6325,124.6325,14400.0
2018-06-19 15:10:00,132.6,132.68,132.56,132.67,14031.0,124.6325,124.7077,124.5949,124.6983,14031.0
2018-06-19 15:15:00,132.69,132.73,132.62,132.63,17832.0,124.7171,124.7547,124.6513,124.6607,17832.0
2018-06-19 15:20:00,132.62,132.66,132.52,132.52,14211.0,124.6513,124.6889,124.5573,124.5573,14211.0
2018-06-19 15:25:00,132.53,132.55,132.44,132.44,13839.0,124.5667,124.5855,124.4821,124.4821,13839.0
2018-06-19 15:30:00,132.45,132.5,132.26,132.38,27075.0,124.4915,124.5385,124.3129,124.4257,27075.0
2018-06-19 15:35:00,132.39,132.4,132.3,132.39,16917.0,124.4351,124.4445,124.3505,124.4351,16917.0
2018-06-19 15:40:00,132.37,132.48,132.35,132.48,7896.0,124.4163,124.5197,124.3975,124.5197,7896.0
2018-06-19 15:45:00,132.46,132.56,132.23,132.38,24990.0,124.5009,124.5949,124.2847,124.4257,24990.0
2018-06-19 15:50:00,132.41,132.52,132.38,132.46,19431.0,124.4539,124.5573,124.4257,124.5009,19431.0
2018-06-19 15:55:00,132.5,132.68,132.5,132.58,60441.0,124.5385,124.7077,124.5385,124.6137,60441.0
2018-06-20 09:30:00,132.55,133.22,132.31,132.6,19188.0,124.5855,125.2152,124.3599,124.6325,19188.0
2018-06-20 09:35:00,132.35,132.7,132.29,132.67,10500.0,124.3975,124.7265,124.3411,124.6983,10500.0
2018-06-20 09:40:00,132.65,132.65,132.33,132.57,900.0,124.6795,124.6795,124.3787,124.6043,900.0
2018-06-20 09:45:00,132.6,133.18,132.57,133.04,26409.0,124.6325,125.1776,124.6043,125.046,26409.0
2018-06-20 09:50:00,132.99,133.15,132.98,133.15,7362.0,124.999,125.1494,124.9896,125.1494,7362.0
2018-06-20 09:55:00,133.15,133.33,133.05,133.05,10449.0,125.1494,125.3186,125.0554,125.0554,10449.0
2018-06-20 10:00:00,132.77,133.1,132.76,132.8,5484.0,124.7923,125.1024,124.7829,124.8205,5484.0
2018-06-20 10:05:00,132.73,132.88,132.51,132.59,11307.0,124.7547,124.8956,124.5479,124.6231,11307.0
2018-06-20 10:10:00,132.64,132.71,132.55,132.55,13800.0,124.6701,124.7359,124.5855,124.5855,13800.0
2018-06-20 10:15:00,132.57,132.73,132.57,132.66,12786.0,124.6043,124.7547,124.6043,124.6889,12786.0
2018-06-20 10:20:00,132.67,132.79,132.66,132.67,5100.0,124.6983,124.8111,124.6889,124.6983,5100.0
2018-06-20 10:25:00,132.67,132.7,132.57,132.57,7740.0,124.6983,124.7265,124.6043,124.6043,7740.0
2018-06-20 10:30:00,132.49,132.49,132.13,132.13,7503.0,124.5291,124.5291,124.1907,124.1907,7503.0
2018-06-20 10:35:00,132.11,132.22,132.11,132.18,7500.0,124.1719,124.2753,124.1719,124.2377,7500.0
2018-06-20 10:40:00,132.18,132.28,132.06,132.26,9300.0,124.2377,124.3317,124.1249,124.3129,9300.0
2018-06-20 10:45:00,132.26,132.35,132.11,132.11,3612.0,124.3129,124.3975,124.1719,124.1719,3612.0
2018-06-20 10:50:00,132.03,132.1,131.89,131.96,11403.0,124.0967,124.1625,123.9651,124.0309,11403.0
2018-06-20 10:55:00,132.04,132.04,131.67,131.75,11841.0,124.1061,124.1061,123.7584,123.8335,11841.0
2018-06-20 11:00:00,131.79,131.8,131.57,131.7,24900.0,123.8711,123.8805,123.6644,123.7865,24900.0
2018-06-20 11:05:00,131.76,131.87,131.62,131.82,11100.0,123.8429,123.9463,123.7114,123.8993,11100.0
2018-06-20 11:10:00,131.81,131.88,131.71,131.88,6000.0,123.8899,123.9557,123.7959,123.9557,6000.0
2018-06-20 11:15:00,131.8,131.86,131.74,131.77,6408.0,123.8805,123.9369,123.8241,123.8523,6408.0
2018-06-20 11:20:00,131.82,131.86,131.79,131.83,4560.0,123.8993,123.9369,123.8711,123.9087,4560.0
2018-06-20 11:25:00,131.74,131.74,131.59,131.66,19329.0,123.8241,123.8241,123.6832,123.749,19329.0
2018-06-20 11:30:00,131.71,131.92,131.68,131.85,18153.0,123.7959,123.9933,123.7678,123.9275,18153.0
2018-06-20 11:35:00,131.83,131.87,131.74,131.74,3486.0,123.9087,123.9463,123.8241,123.8241,3486.0
2018-06-20 11:40:00,131.74,132.04,131.74,131.96,8955.0,123.8241,124.1061,123.8241,124.0309,8955.0
2018-06-20 11:45:00,131.92,131.97,131.74,131.76,4803.0,123.9933,124.0403,123.8241,123.8429,4803.0
2018-06-20 11:50:00,131.76,131.97,131.49,131.91,22371.0,123.8429,124.0403,123.5892,123.9839,22371.0
2018-06-20 11:55:00,131.91,131.91,131.6,131.7,14994.0,123.9839,123.9839,123.6926,123.7865,14994.0
2018-06-20 12:00:00,131.72,132.07,131.68,132.07,8070.0,123.8053,124.1343,123.7678,124.1343,8070.0
2018-06-20 12:05:00,132.1,132.2,132.05,132.1,7845.0,124.1625,124.2565,124.1155,124.1625,7845.0
2018-06-20 12:10:00,132.15,132.16,132.04,132.04,1500.0,124.2095,124.2189,124.1061,124.1061,1500.0
2018-06-20 12:15:00,132.01,132.09,131.98,131.98,5100.0,124.0779,124.1531,124.0497,124.0497,5100.0
2018-06-20 12:20:00,132.04,132.11,132.01,132.06,24264.0,124.1061,124.1719,124.0779,124.1249,24264.0
2018-06-20 12:25:00,132.14,132.16,132.14,132.16,900.0,124.2001,124.2189,124.2001,124.2189,900.0
2018-06-20 12:30:00,132.25,132.38,132.2,132.29,7548.0,124.3035,124.4257,124.2565,124.3411,7548.0
2018-06-20 12:35:00,132.29,132.38,132.29,132.38,2400.0,124.3411,124.4257,124.3411,124.4257,2400.0
2018-06-20 12:40:00,132.37,132.42,132.37,132.42,1617.0,124.4163,124.4633,124.4163,124.4633,1617.0
2018-06-20 12:45:00,132.46,132.56,132.44,132.56,4917.0,124.5009,124.5949,124.4821,124.5949,4917.0
2018-06-20 12:50:00,132.57,132.62,132.52,132.61,7944.0,124.6043,124.6513,124.5573,124.6419,7944.0
2018-06-20 12:55:00,132.62,132.7,132.59,132.68,5100.0,124.6513,124.7265,124.6231,124.7077,5100.0
2018-06-20 13:00:00,132.57,132.59,132.57,132.59,600.0,124.6043,124.6231,124.6043,124.6231,600.0
2018-06-20 13:05:00,132.64,132.64,132.64,132.64,900.0,124.6701,124.6701,124.6701,124.6701,900.0
2018-06-20 13:10:00,132.62,132.7,132.5,132.56,5700.0,124.6513,124.7265,124.5385,124.5949,5700.0
2018-06-20 13:15:00,132.5,132.56,132.5,132.53,1800.0,124.5385,124.5949,124.5385,124.5667,1800.0
2018-06-20 13:20:00,132.49,132.87,132.43,132.76,14154.0,124.5291,124.8862,124.4727,124.7829,14154.0
2018-06-20 13:25:00,132.75,132.75,132.52,132.52,2400.0,124.7735,124.7735,124.5573,124.5573,2400.0
2018-06-20 13:30:00,132.64,132.65,132.57,132.57,4800.0,124.6701,124.6795,124.6043,124.6043,4800.0
2018-06-20 13:35:00,132.62,132.62,132.46,132.46,3300.0,124.6513,124.6513,124.5009,124.5009,3300.0
2018-06-20 13:40:00,132.46,132.46,132.38,132.41,2466.0,124.5009,124.5009,124.4257,124.4539,2466.0
2018-06-20 13:45:00,132.36,132.61,132.36,132.59,9300.0,124.4069,124.6419,124.4069,124.6231,9300.0
2018-06-20 13:50:00,132.48,132.54,132.41,132.41,2967.0,124.5197,124.5761,124.4539,124.4539,2967.0
2018-06-20 13:55:00,132.39,132.52,132.39,132.47,2400.0,124.4351,124.5573,124.4351,124.5103,2400.0
2018-06-20 14:00:00,132.41,132.55,132.41,132.55,11589.0,124.4539,124.5855,124.4539,124.5855,11589.0
2018-06-20 14:05:00,132.6,132.6,132.6,132.6,300.0,124.6325,124.6325,124.6325,124.6325,300.0
2018-06-20 14:10:00,132.52,132.96,132.48,132.96,9381.0,124.5573,124.9708,124.5197,124.9708,9381.0
2018-06-20 14:15:00,132.96,132.96,132.82,132.93,3600.0,124.9708,124.9708,124.8393,124.9426,3600.0
2018-06-20 14:20:00,132.88,132.94,132.86,132.94,8415.0,124.8956,124.952,124.8768,124.952,8415.0
2018-06-20 14:25:00,132.93,132.93,132.87,132.91,4200.0,124.9426,124.9426,124.8862,124.9238,4200.0
2018-06-20 14:30:00,132.89,132.89,132.84,132.85,6300.0,124.905,124.905,124.8581,124.8674,6300.0
2018-06-20 14:35:00,132.85,132.86,132.75,132.75,5400.0,124.8674,124.8768,124.7735,124.7735,5400.0
2018-06-20 14:40:00,132.67,132.67,132.6,132.6,1500.0,124.6983,124.6983,124.6325,124.6325,1500.0
2018-06-20 14:45:00,132.51,132.68,132.48,132.6,20193.0,124.5479,124.7077,124.5197,124.6325,20193.0
2018-06-20 14:50:00,132.59,132.59,132.42,132.56,7347.0,124.6231,124.6231,124.4633,124.5949,7347.0
2018-06-20 14:55:00,132.57,132.57,132.48,132.53,6600.0,124.6043,124.6043,124.5197,124.5667,6600.0
2018-06-20 15:00:00,132.49,132.63,132.48,132.62,4575.0,124.5291,124.6607,124.5197,124.6513,4575.0
2018-06-20 15:05:00,132.63,132.63,132.62,132.62,1800.0,124.6607,124.6607,124.6513,124.6513,1800.0
2018-06-20 15:10:00,132.62,132.66,132.61,132.63,6900.0,124.6513,124.6889,124.6419,124.6607,6900.0
2018-06-20 15:15:00,132.6,132.64,132.55,132.55,8100.0,124.6325,124.6701,124.5855,124.5855,8100.0
2018-06-20 15:20:00,132.53,132.53,132.45,132.45,7221.0,124.5667,124.5667,124.4915,124.4915,7221.0
2018-06-20 15:25:00,132.45,132.49,132.4,132.46,11100.0,124.4915,124.5291,124.4445,124.5009,11100.0
2018-06-20 15:30:00,132.46,132.57,132.44,132.57,16635.0,124.5009,124.6043,124.4821,124.6043,16635.0
2018-06-20 15:35:00,132.57,132.6,132.52,132.53,12315.0,124.6043,124.6325,124.5573,124.5667,12315.0
2018-06-20 15:40:00,132.52,132.56,132.48,132.53,20775.0,124.5573,124.5949,124.5197,124.5667,20775.0
2018-06-20 15:45:00,132.5,132.76,132.5,132.73,12975.0,124.5385,124.7829,124.5385,124.7547,12975.0
2018-06-20 15:50:00,132.75,132.76,132.65,132.67,21648.0,124.7735,124.7829,124.6795,124.6983,21648.0
2018-06-20 15:55:00,132.67,132.72,132.62,132.65,79980.0,124.6983,124.7453,124.6513,124.6795,79980.0
2018-06-21 09:30:00,131.89,132.52,131.85,132.52,24069.0,123.9651,124.5573,123.9275,124.5573,24069.0
2018-06-21 09:35:00,131.76,132.5,131.76,131.94,3231.0,123.8429,124.5385,123.8429,124.0121,3231.0
2018-06-21 09:40:00,131.86,132.18,131.79,132.0,9879.0,123.9369,124.2377,123.8711,124.0685,9879.0
2018-06-21 09:45:00,131.96,132.4,131.96,132.04,25698.0,124.0309,124.4445,124.0309,124.1061,25698.0
2018-06-21 09:50:00,131.84,131.98,131.84,131.98,2319.0,123.9181,124.0497,123.9181,124.0497,2319.0
2018-06-21 09:55:00,131.99,132.17,131.99,132.04,2250.0,124.0591,124.2283,124.0591,124.1061,2250.0
2018-06-21 10:00:00,131.99,131.99,131.86,131.86,1107.0,124.0591,124.0591,123.9369,123.9369,1107.0
2018-06-21 10:05:00,131.86,131.87,131.61,131.61,4500.0,123.9369,123.9463,123.702,123.702,4500.0
2018-06-21 10:10:00,131.67,131.88,131.61,131.87,13194.0,123.7584,123.9557,123.702,123.9463,13194.0
2018-06-21 10:15:00,131.71,131.83,131.6,131.77,27966.0,123.7959,123.9087,123.6926,123.8523,27966.0
2018-06-21 10:20:00,131.61,131.74,131.59,131.73,10800.0,123.702,123.8241,123.6832,123.8147,10800.0
2018-06-21 10:25:00,131.66,131.74,131.59,131.73,16764.0,123.749,123.8241,123.6832,123.8147,16764.0
2018-06-21 10:30:00,131.73,131.85,131.65,131.79,12396.0,123.8147,123.9275,123.7396,123.8711,12396.0
2018-06-21 10:35:00,131.82,132.0,131.75,131.94,14640.0,123.8993,124.0685,123.8335,124.0121,14640.0
2018-06-21 10:40:00,131.9,132.24,131.88,132.13,15000.0,123.9745,124.2941,123.9557,124.1907,15000.0
2018-06-21 10:45:00,132.12,132.15,131.91,132.08,16449.0,124.1813,124.2095,123.9839,124.1437,16449.0
2018-06-21 10:50:00,132.08,132.17,132.08,132.12,6900.0,124.1437,124.2283,124.1437,124.1813,6900.0
2018-06-21 10:55:00,132.08,132.39,132.08,132.36,8100.0,124.1437,124.4351,124.1437,124.4069,8100.0
2018-06-21 11:00:00,132.3,132.63,132.3,132.62,16965.0,124.3505,124.6607,124.3505,124.6513,16965.0
2018-06-21 11:05:00,132.63,132.75,132.59,132.59,23013.0,124.6607,124.7735,124.6231,124.6231,23013.0
2018-06-21 11:10:00,132.62,132.82,132.51,132.79,10590.0,124.6513,124.8393,124.5479,124.8111,10590.0
2018-06-21 11:15:00,132.84,132.99,132.81,132.88,3900.0,124.8581,124.999,124.8299,124.8956,3900.0
2018-06-21 11:20:00,132.82,132.82,132.72,132.73,4206.0,124.8393,124.8393,124.7453,124.7547,4206.0
2018-06-21 11:25:00,132.73,132.73,132.43,132.57,19773.0,124.7547,124.7547,124.4727,124.6043,19773.0
2018-06-21 11:30:00,132.55,132.57,132.41,132.46,11175.0,124.5855,124.6043,124.4539,124.5009,11175.0
2018-06-21 11:35:00,132.53,132.76,132.41,132.6,20916.0,124.5667,124.7829,124.4539,124.6325,20916.0
2018-06-21 11:40:00,132.61,132.79,132.58,132.67,15960.0,124.6419,124.8111,124.6137,124.6983,15960.0
2018-06-21 11:45:00,132.81,132.88,132.7,132.7,7500.0,124.8299,124.8956,124.7265,124.7265,7500.0
2018-06-21 11:50:00,132.67,132.74,132.63,132.65,7800.0,124.6983,124.7641,124.6607,124.6795,7800.0
2018-06-21 11:55:00,132.58,132.73,132.56,132.71,15900.0,124.6137,124.7547,124.5949,124.7359,15900.0
2018-06-21 12:00:00,132.71,132.71,132.47,132.47,5205.0,124.7359,124.7359,124.5103,124.5103,5205.0
2018-06-21 12:05:00,132.48,132.7,132.47,132.5,26400.0,124.5197,124.7265,124.5103,124.5385,26400.0
2018-06-21 12:10:00,132.45,132.69,132.44,132.63,25386.0,124.4915,124.7171,124.4821,124.6607,25386.0
2018-06-21 12:15:00,132.6,132.61,132.46,132.56,17997.0,124.6325,124.6419,124.5009,124.5949,17997.0
2018-06-21 12:20:00,132.44,132.45,132.3,132.37,16662.0,124.4821,124.4915,124.3505,124.4163,16662.0
2018-06-21 12:25:00,132.37,132.37,132.29,132.3,2739.0,124.4163,124.4163,124.3411,124.3505,2739.0
2018-06-21 12:30:00,132.35,132.48,132.3,132.3,10200.0,124.3975,124.5197,124.3505,124.3505,10200.0
2018-06-21 12:35:00,132.32,132.43,132.32,132.43,3300.0,124.3693,124.4727,124.3693,124.4727,3300.0
2018-06-21 12:40:00,132.36,132.36,132.27,132.33,4200.0,124.4069,124.4069,124.3223,124.3787,4200.0
2018-06-21 12:45:00,132.28,132.35,132.21,132.31,5700.0,124.3317,124.3975,124.2659,124.3599,5700.0
2018-06-21 12:50:00,132.25,132.25,132.25,132.25,570.0,124.3035,124.3035,124.3035,124.3035,570.0
2018-06-21 12:55:00,132.17,132.17,132.09,132.09,2700.0,124.2283,124.2283,124.1531,124.1531,2700.0
2018-06-21 13:00:00,132.17,132.17,132.09,132.12,5400.0,124.2283,124.2283,124.1531,124.1813,5400.0
2018-06-21 13:05:00,132.15,132.18,132.15,132.15,2700.0,124.2095,124.2377,124.2095,124.2095,2700.0
2018-06-21 13:10:00,132.15,132.32,132.12,132.3,24045.0,124.2095,124.3693,124.1813,124.3505,24045.0
2018-06-21 13:15:00,132.22,132.26,132.2,132.24,1506.0,124.2753,124.3129,124.2565,124.2941,1506.0
2018-06-21 13:20:00,132.24,132.24,132.03,132.05,13035.0,124.2941,124.2941,124.0967,124.1155,13035.0
2018-06-21 13:25:00,132.11,132.32,132.05,132.32,10524.0,124.1719,124.3693,124.1155,124.3693,10524.0
2018-06-21 13:30:00,132.31,132.32,132.22,132.22,15318.0,124.3599,124.3693,124.2753,124.2753,15318.0
2018-06-21 13:35:00,132.29,132.29,132.22,132.24,5700.0,124.3411,124.3411,124.2753,124.2941,5700.0
2018-06-21 13:40:00,132.26,132.53,132.22,132.45,10800.0,124.3129,124.5667,124.2753,124.4915,10800.0
2018-06-21 13:45:00,132.43,132.55,132.43,132.55,9591.0,124.4727,124.5855,124.4727,124.5855,9591.0
2018-06-21 13:50:00,132.57,132.59,132.52,132.52,2106.0,124.6043,124.6231,124.5573,124.5573,2106.0
2018-06-21 13:55:00,132.57,132.57,132.57,132.57,300.0,124.6043,124.6043,124.6043,124.6043,300.0
2018-06-21 14:00:00,132.51,132.57,132.4,132.4,36729.0,124.5479,124.6043,124.4445,124.4445,36729.0
2018-06-21 14:05:00,132.43,132.44,132.3,132.37,30126.0,124.4727,124.4821,124.3505,124.4163,30126.0
2018-06-21 14:10:00,132.35,132.39,132.22,132.31,33009.0,124.3975,124.4351,124.2753,124.3599,33009.0
2018-06-21 14:15:00,132.28,132.4,132.28,132.37,38280.0,124.3317,124.4445,124.3317,124.4163,38280.0
2018-06-21 14:20:00,132.39,132.41,132.39,132.39,1800.0,124.4351,124.4539,124.4351,124.4351,1800.0
2018-06-21 14:25:00,132.37,132.44,132.37,132.44,1200.0,124.4163,124.4821,124.4163,124.4821,1200.0
2018-06-21 14:30:00,132.44,132.56,132.39,132.51,9792.0,124.4821,124.5949,124.4351,124.5479,9792.0
2018-06-21 14:35:00,132.48,132.7,132.48,132.65,11646.0,124.5197,124.7265,124.5197,124.6795,11646.0
2018-06-21 14:40:00,132.65,132.65,132.65,132.65,300.0,124.6795,124.6795,124.6795,124.6795,300.0
2018-06-21 14:45:00,132.68,132.68,132.61,132.67,1800.0,124.7077,124.7077,124.6419,124.6983,1800.0
2018-06-21 14:50:00,132.6,132.64,132.59,132.61,7350.0,124.6325,124.6701,124.6231,124.6419,7350.0
2018-06-21 14:55:00,132.61,132.64,132.49,132.5,6996.0,124.6419,124.6701,124.5291,124.5385,6996.0
2018-06-21 15:00:00,132.45,132.58,132.45,132.58,10866.0,124.4915,124.6137,124.4915,124.6137,10866.0
2018-06-21 15:05:00,132.57,132.63,132.51,132.59,6900.0,124.6043,124.6607,124.5479,124.6231,6900.0
2018-06-21 15:10:00,132.6,132.6,132.48,132.58,14046.0,124.6325,124.6325,124.5197,124.6137,14046.0
2018-06-21 15:15:00,132.6,132.61,132.45,132.48,74892.0,124.6325,124.6419,124.4915,124.5197,74892.0
2018-06-21 15:20:00,132.4,132.4,132.18,132.24,13800.0,124.4445,124.4445,124.2377,124.2941,13800.0
2018-06-21 15:25:00,132.31,132.42,132.3,132.31,14427.0,124.3599,124.4633,124.3505,124.3599,14427.0
2018-06-21 15:30:00,132.31,132.32,132.2,132.25,61806.0,124.3599,124.3693,124.2565,124.3035,61806.0
2018-06-21 15:35:00,132.19,132.24,131.98,132.04,21174.0,124.2471,124.2941,124.0497,124.1061,21174.0
2018-06-21 15:40:00,132.03,132.03,131.69,131.71,12909.0,124.0967,124.0967,123.7772,123.7959,12909.0
2018-06-21 15:45:00,131.7,131.78,131.62,131.78,56973.0,123.7865,123.8617,123.7114,123.8617,56973.0
2018-06-21 15:50:00,131.73,131.87,131.73,131.78,34812.0,123.8147,123.9463,123.8147,123.8617,34812.0
2018-06-21 15:55:00,131.76,131.83,131.64,131.8,96033.0,123.8429,123.9087,123.7302,123.8805,96033.0
2018-06-22 09:30:00,132.34,132.77,132.03,132.44,25974.0,124.3881,124.7923,124.0967,124.4821,25974.0
2018-06-22 09:35:00,132.27,132.64,132.2,132.57,17220.0,124.3223,124.6701,124.2565,124.6043,17220.0
2018-06-22 09:40:00,132.56,132.88,132.45,132.73,9900.0,124.5949,124.8956,124.4915,124.7547,9900.0
2018-06-22 09:45:00,132.83,132.83,132.83,132.83,300.0,124.8487,124.8487,124.8487,124.8487,300.0
2018-06-22 09:50:00,132.79,132.9,132.76,132.76,9513.0,124.8111,124.9144,124.7829,124.7829,9513.0
2018-06-22 09:55:00,132.94,132.94,132.87,132.88,1200.0,124.952,124.952,124.8862,124.8956,1200.0
2018-06-22 10:00:00,132.91,132.92,132.77,132.81,6600.0,124.9238,124.9332,124.7923,124.8299,6600.0
2018-06-22 10:05:00,132.87,132.97,132.77,132.77,4050.0,124.8862,124.9802,124.7923,124.7923,4050.0
2018-06-22 10:10:00,132.75,132.87,132.71,132.85,5100.0,124.7735,124.8862,124.7359,124.8674,5100.0
2018-06-22 10:15:00,132.94,132.94,132.58,132.74,2250.0,124.952,124.952,124.6137,124.7641,2250.0
2018-06-22 10:20:00,132.61,132.82,132.51,132.59,27900.0,124.6419,124.8393,124.5479,124.6231,27900.0
2018-06-22 10:25:00,132.53,132.54,132.29,132.29,9318.0,124.5667,124.5761,124.3411,124.3411,9318.0
2018-06-22 10:30:00,132.3,132.49,132.19,132.23,15939.0,124.3505,124.5291,124.2471,124.2847,15939.0
2018-06-22 10:35:00,132.42,132.47,132.21,132.23,4800.0,124.4633,124.5103,124.2659,124.2847,4800.0
2018-06-22 10:40:00,132.25,132.32,132.19,132.32,3306.0,124.3035,124.3693,124.2471,124.3693,3306.0
2018-06-22 10:45:00,132.25,132.41,132.19,132.19,5100.0,124.3035,124.4539,124.2471,124.2471,5100.0
2018-06-22 10:50:00,132.19,132.27,131.95,132.0,10200.0,124.2471,124.3223,124.0215,124.0685,10200.0
2018-06-22 10:55:00,132.0,132.05,131.86,132.05,11700.0,124.0685,124.1155,123.9369,124.1155,11700.0
2018-06-22 11:00:00,132.02,132.06,131.88,131.97,37200.0,124.0873,124.1249,123.9557,124.0403,37200.0
2018-06-22 11:05:00,131.97,132.15,131.94,132.07,6600.0,124.0403,124.2095,124.0121,124.1343,6600.0
2018-06-22 11:10:00,132.01,132.14,131.99,132.06,1500.0,124.0779,124.2001,124.0591,124.1249,1500.0
2018-06-22 11:15:00,132.07,132.07,131.78,131.86,6300.0,124.1343,124.1343,123.8617,123.9369,6300.0
2018-06-22 11:20:00,131.77,131.89,131.63,131.63,9240.0,123.8523,123.9651,123.7208,123.7208,9240.0
2018-06-22 11:25:00,131.62,131.78,131.59,131.69,13209.0,123.7114,123.8617,123.6832,123.7772,13209.0
2018-06-22 11:30:00,131.67,131.75,131.62,131.62,6297.0,123.7584,123.8335,123.7114,123.7114,6297.0
2018-06-22 11:35:00,131.6,131.75,131.6,131.71,9360.0,123.6926,123.8335,123.6926,123.7959,9360.0
2018-06-22 11:40:00,131.72,131.99,131.72,131.93,8697.0,123.8053,124.0591,123.8053,124.0027,8697.0
2018-06-22 11:45:00,131.95,131.95,131.72,131.72,19821.0,124.0215,124.0215,123.8053,123.8053,19821.0
2018-06-22 11:50:00,131.75,131.9,131.67,131.72,28599.0,123.8335,123.9745,123.7584,123.8053,28599.0
2018-06-22 11:55:00,131.81,131.98,131.8,131.89,9678.0,123.8899,124.0497,123.8805,123.9651,9678.0
2018-06-22 12:00:00,131.89,132.0,131.88,131.99,39078.0,123.9651,124.0685,123.9557,124.0591,39078.0
2018-06-22 12:05:00,131.96,132.21,131.96,132.06,4035.0,124.0309,124.2659,124.0309,124.1249,4035.0
2018-06-22 12:10:00,132.15,132.15,132.03,132.03,4215.0,124.2095,124.2095,124.0967,124.0967,4215.0
2018-06-22 12:15:00,132.04,132.05,131.96,132.01,3300.0,124.1061,124.1155,124.0309,124.0779,3300.0
2018-06-22 12:20:00,132.07,132.07,131.91,131.91,4200.0,124.1343,124.1343,123.9839,123.9839,4200.0
2018-06-22 12:25:00,131.9,131.91,131.86,131.9,6810.0,123.9745,123.9839,123.9369,123.9745,6810.0
2018-06-22 12:30:00,131.9,132.14,131.9,132.03,6789.0,123.9745,124.2001,123.9745,124.0967,6789.0
2018-06-22 12:35:00,131.95,132.04,131.94,132.04,4200.0,124.0215,124.1061,124.0121,124.1061,4200.0
2018-06-22 12:40:00,132.03,132.17,132.03,132.17,900.0,124.0967,124.2283,124.0967,124.2283,900.0
2018-06-22 12:45:00,132.12,132.12,132.01,132.01,5004.0,124.1813,124.1813,124.0779,124.0779,5004.0
2018-06-22 12:50:00,132.08,132.08,131.95,131.95,4500.0,124.1437,124.1437,124.0215,124.0215,4500.0
2018-06-22 12:55:00,131.95,132.03,131.95,131.96,2100.0,124.0215,124.0967,124.0215,124.0309,2100.0
2018-06-22 13:00:00,132.05,132.06,132.04,132.06,3420.0,124.1155,124.1249,124.1061,124.1249,3420.0
2018-06-22 13:05:00,132.06,132.08,132.0,132.07,5181.0,124.1249,124.1437,124.0685,124.1343,5181.0
2018-06-22 13:10:00,132.04,132.12,132.01,132.06,1500.0,124.1061,124.1813,124.0779,124.1249,1500.0
2018-06-22 13:15:00,132.07,132.07,132.0,132.0,2400.0,124.1343,124.1343,124.0685,124.0685,2400.0
2018-06-22 13:20:00,132.0,132.13,132.0,132.13,1800.0,124.0685,124.1907,124.0685,124.1907,1800.0
2018-06-22 13:25:00,132.12,132.17,132.01,132.16,2700.0,124.1813,124.2283,124.0779,124.2189,2700.0
2018-06-22 13:30:00,132.13,132.23,132.1,132.18,5550.0,124.1907,124.2847,124.1625,124.2377,5550.0
2018-06-22 13:35:00,132.22,132.27,132.19,132.21,3600.0,124.2753,124.3223,124.2471,124.2659,3600.0
2018-06-22 13:40:00,132.23,132.35,132.23,132.31,5715.0,124.2847,124.3975,124.2847,124.3599,5715.0
2018-06-22 13:45:00,132.2,132.2,132.08,132.14,5100.0,124.2565,124.2565,124.1437,124.2001,5100.0
2018-06-22 13:50:00,132.11,132.11,131.96,132.0,15186.0,124.1719,124.1719,124.0309,124.0685,15186.0
2018-06-22 13:55:00,132.05,132.08,132.01,132.06,3600.0,124.1155,124.1437,124.0779,124.1249,3600.0
2018-06-22 14:00:00,132.02,132.1,131.98,132.1,6315.0,124.0873,124.1625,124.0497,124.1625,6315.0
2018-06-22 14:05:00,132.08,132.12,132.04,132.1,5376.0,124.1437,124.1813,124.1061,124.1625,5376.0
2018-06-22 14:10:00,132.06,132.18,132.03,132.18,8250.0,124.1249,124.2377,124.0967,124.2377,8250.0
2018-06-22 14:15:00,132.13,132.14,132.13,132.14,600.0,124.1907,124.2001,124.1907,124.2001,600.0
2018-06-22 14:20:00,132.14,132.22,132.09,132.1,9057.0,124.2001,124.2753,124.1531,124.1625,9057.0
2018-06-22 14:25:00,132.07,132.23,132.07,132.23,1800.0,124.1343,124.2847,124.1343,124.2847,1800.0
2018-06-22 14:30:00,132.18,132.23,132.18,132.18,1554.0,124.2377,124.2847,124.2377,124.2377,1554.0
2018-06-22 14:35:00,132.18,132.27,132.16,132.19,6600.0,124.2377,124.3223,124.2189,124.2471,6600.0
2018-06-22 14:40:00,132.19,132.19,132.13,132.17,6000.0,124.2471,124.2471,124.1907,124.2283,6000.0
2018-06-22 14:45:00,132.15,132.17,132.03,132.03,18765.0,124.2095,124.2283,124.0967,124.0967,18765.0
2018-06-22 14:50:00,132.08,132.13,132.08,132.13,4200.0,124.1437,124.1907,124.1437,124.1907,4200.0
2018-06-22 14:55:00,132.11,132.11,131.97,132.1,6315.0,124.1719,124.1719,124.0403,124.1625,6315.0
2018-06-22 15:00:00,132.09,132.17,132.05,132.17,6930.0,124.1531,124.2283,124.1155,124.2283,6930.0
2018-06-22 15:05:00,132.12,132.24,132.1,132.24,4200.0,124.1813,124.2941,124.1625,124.2941,4200.0
2018-06-22 15:10:00,132.19,132.27,132.17,132.27,6000.0,124.2471,124.3223,124.2283,124.3223,6000.0
2018-06-22 15:15:00,132.27,132.27,132.23,132.25,3300.0,124.3223,124.3223,124.2847,124.3035,3300.0
2018-06-22 15:20:00,132.21,132.33,132.19,132.32,11952.0,124.2659,124.3787,124.2471,124.3693,11952.0
2018-06-22 15:25:00,132.32,132.35,132.29,132.29,10500.0,124.3693,124.3975,124.3411,124.3411,10500.0
2018-06-22 15:30:00,132.27,132.27,132.16,132.2,19038.0,124.3223,124.3223,124.2189,124.2565,19038.0
2018-06-22 15:35:00,132.2,132.26,132.12,132.24,11820.0,124.2565,124.3129,124.1813,124.2941,11820.0
2018-06-22 15:40:00,132.24,132.29,132.24,132.27,10398.0,124.2941,124.3411,124.2941,124.3223,10398.0
2018-06-22 15:45:00,132.29,132.39,132.29,132.31,49596.0,124.3411,124.4351,124.3411,124.3599,49596.0
2018-06-22 15:50:00,132.29,132.34,132.25,132.3,55311.0,124.3411,124.3881,124.3035,124.3505,55311.0
2018-06-22 15:55:00,132.3,132.3,131.96,132.04,88767.0,124.3505,124.3505,124.0309,124.1061,88767.0
2018-06-25 09:30:00,131.91,132.39,131.73,131.84,13575.0,123.9839,124.4351,123.8147,123.9181,13575.0
2018-06-25 09:35:00,131.8,131.9,131.69,131.69,3600.0,123.8805,123.9745,123.7772,123.7772,3600.0
2018-06-25 09:40:00,131.69,131.69,131.52,131.52,11100.0,123.7772,123.7772,123.6174,123.6174,11100.0
2018-06-25 09:45:00,131.58,131.86,131.52,131.67,47805.0,123.6738,123.9369,123.6174,123.7584,47805.0
2018-06-25 09:50:00,131.65,131.7,131.63,131.64,3600.0,123.7396,123.7865,123.7208,123.7302,3600.0
2018-06-25 09:55:00,131.73,131.79,131.57,131.67,33360.0,123.8147,123.8711,123.6644,123.7584,33360.0
2018-06-25 10:00:00,131.77,131.77,131.52,131.65,40398.0,123.8523,123.8523,123.6174,123.7396,40398.0
2018-06-25 10:05:00,131.57,131.72,131.55,131.55,41949.0,123.6644,123.8053,123.6456,123.6456,41949.0
2018-06-25 10:10:00,131.54,131.68,131.1,131.1,105951.0,123.6362,123.7678,123.2226,123.2226,105951.0
2018-06-25 10:15:00,130.93,130.98,130.62,130.62,1800.0,123.0628,123.1098,122.7714,122.7714,1800.0
2018-06-25 10:20:00,130.75,130.87,130.39,130.63,26739.0,122.8936,123.0064,122.5553,122.7808,26739.0
2018-06-25 10:25:00,130.71,131.0,130.58,130.93,10920.0,122.856,123.1286,122.7338,123.0628,10920.0
2018-06-25 10:30:00,130.93,131.06,130.67,131.06,8700.0,123.0628,123.185,122.8184,123.185,8700.0
2018-06-25 10:35:00,131.11,131.26,130.96,131.26,3600.0,123.232,123.373,123.091,123.373,3600.0
2018-06-25 10:40:00,131.26,131.47,131.26,131.47,2400.0,123.373,123.5704,123.373,123.5704,2400.0
2018-06-25 10:45:00,131.36,131.39,131.18,131.18,8400.0,123.467,123.4952,123.2978,123.2978,8400.0
2018-06-25 10:50:00,131.32,131.55,131.32,131.33,17262.0,123.4294,123.6456,123.4294,123.4388,17262.0
2018-06-25 10:55:00,131.36,131.47,131.27,131.43,7500.0,123.467,123.5704,123.3824,123.5328,7500.0
2018-06-25 11:00:00,131.48,131.48,131.25,131.25,22362.0,123.5798,123.5798,123.3636,123.3636,22362.0
2018-06-25 11:05:00,131.25,131.25,130.9,131.13,48711.0,123.3636,123.3636,123.0346,123.2508,48711.0
2018-06-25 11:10:00,131.04,131.28,131.02,131.1,6180.0,123.1662,123.3918,123.1474,123.2226,6180.0
2018-06-25 11:15:00,131.18,131.27,130.99,131.04,4500.0,123.2978,123.3824,123.1192,123.1662,4500.0
2018-06-25 11:20:00,131.1,131.1,130.66,130.68,15423.0,123.2226,123.2226,122.809,122.8278,15423.0
2018-06-25 11:25:00,130.6,130.84,130.6,130.66,12630.0,122.7526,122.9782,122.7526,122.809,12630.0
2018-06-25 11:30:00,130.65,130.79,130.65,130.73,7620.0,122.7996,122.9312,122.7996,122.8748,7620.0
2018-06-25 11:35:00,130.58,130.82,130.52,130.7,22959.0,122.7338,122.9594,122.6775,122.8466,22959.0
2018-06-25 11:40:00,130.67,130.91,130.63,130.73,20385.0,122.8184,123.044,122.7808,122.8748,20385.0
2018-06-25 11:45:00,130.73,130.94,130.68,130.8,27000.0,122.8748,123.0722,122.8278,122.9406,27000.0
2018-06-25 11:50:00,130.77,130.94,130.74,130.83,6090.0,122.9124,123.0722,122.8842,122.9688,6090.0
2018-06-25 11:55:00,130.88,131.01,130.81,130.86,7767.0,123.0158,123.138,122.95,122.997,7767.0
2018-06-25 12:00:00,130.77,130.91,130.7,130.84,7380.0,122.9124,123.044,122.8466,122.9782,7380.0
2018-06-25 12:05:00,130.74,130.84,130.6,130.65,19629.0,122.8842,122.9782,122.7526,122.7996,19629.0
2018-06-25 12:10:00,130.65,130.8,130.56,130.8,39660.0,122.7996,122.9406,122.715,122.9406,39660.0
2018-06-25 12:15:00,130.67,130.83,130.67,130.83,1200.0,122.8184,122.9688,122.8184,122.9688,1200.0
2018-06-25 12:20:00,130.74,130.74,130.67,130.74,3000.0,122.8842,122.8842,122.8184,122.8842,3000.0
2018-06-25 12:25:00,130.84,131.05,130.81,131.05,4800.0,122.9782,123.1756,122.95,123.1756,4800.0
2018-06-25 12:30:00,130.92,131.09,130.92,131.02,4356.0,123.0534,123.2132,123.0534,123.1474,4356.0
2018-06-25 12:35:00,131.14,131.16,130.97,130.97,3003.0,123.2602,123.279,123.1004,123.1004,3003.0
2018-06-25 12:40:00,130.92,131.13,130.92,131.11,4200.0,123.0534,123.2508,123.0534,123.232,4200.0
2018-06-25 12:45:00,131.1,131.18,131.03,131.18,3000.0,123.2226,123.2978,123.1568,123.2978,3000.0
2018-06-25 12:50:00,131.18,131.37,131.18,131.37,8394.0,123.2978,123.4764,123.2978,123.4764,8394.0
2018-06-25 12:55:00,131.39,131.77,131.39,131.77,3300.0,123.4952,123.8523,123.4952,123.8523,3300.0
2018-06-25 13:00:00,131.73,131.73,131.44,131.44,5700.0,123.8147,123.8147,123.5422,123.5422,5700.0
2018-06-25 13:05:00,131.63,131.63,131.47,131.62,4200.0,123.7208,123.7208,123.5704,123.7114,4200.0
2018-06-25 13:10:00,131.64,131.72,131.59,131.72,6600.0,123.7302,123.8053,123.6832,123.8053,6600.0
2018-06-25 13:15:00,131.65,131.66,131.51,131.61,11121.0,123.7396,123.749,123.608,123.702,11121.0
2018-06-25 13:20:00,131.57,131.61,131.49,131.58,3000.0,123.6644,123.702,123.5892,123.6738,3000.0
2018-06-25 13:25:00,131.5,131.69,131.48,131.55,8100.0,123.5986,123.7772,123.5798,123.6456,8100.0
2018-06-25 13:30:00,131.5,131.5,131.33,131.5,16797.0,123.5986,123.5986,123.4388,123.5986,16797.0
2018-06-25 13:35:00,131.5,131.5,131.42,131.45,3900.0,123.5986,123.5986,123.5234,123.5516,3900.0
2018-06-25 13:40:00,131.44,131.55,131.33,131.5,9351.0,123.5422,123.6456,123.4388,123.5986,9351.0
2018-06-25 13:45:00,131.5,131.51,131.36,131.36,13560.0,123.5986,123.608,123.467,123.467,13560.0
2018-06-25 13:50:00,131.36,131.39,131.28,131.28,3600.0,123.467,123.4952,123.3918,123.3918,3600.0
2018-06-25 13:55:00,131.27,131.41,131.21,131.41,10791.0,123.3824,123.514,123.326,123.514,10791.0
2018-06-25 14:00:00,131.37,131.37,131.12,131.12,4674.0,123.4764,123.4764,123.2414,123.2414,4674.0
2018-06-25 14:05:00,131.18,131.23,131.12,131.12,6150.0,123.2978,123.3448,123.2414,123.2414,6150.0
2018-06-25 14:10:00,131.12,131.17,131.06,131.06,4800.0,123.2414,123.2884,123.185,123.185,4800.0
2018-06-25 14:15:00,131.01,131.16,130.99,131.0,16125.0,123.138,123.279,123.1192,123.1286,16125.0
2018-06-25 14:20:00,131.0,131.01,130.89,130.89,2535.0,123.1286,123.138,123.0252,123.0252,2535.0
2018-06-25 14:25:00,130.88,130.9,130.75,130.75,11469.0,123.0158,123.0346,122.8936,122.8936,11469.0
2018-06-25 14:30:00,130.75,130.76,130.65,130.72,11751.0,122.8936,122.903,122.7996,122.8654,11751.0
2018-06-25 14:35:00,130.73,130.77,130.62,130.76,23883.0,122.8748,122.9124,122.7714,122.903,23883.0
2018-06-25 14:40:00,130.75,130.8,130.59,130.76,48216.0,122.8936,122.9406,122.7432,122.903,48216.0
2018-06-25 14:45:00,130.69,130.75,130.57,130.67,25224.0,122.8372,122.8936,122.7244,122.8184,25224.0
2018-06-25 14:50:00,130.63,130.71,130.42,130.46,63759.0,122.7808,122.856,122.5835,122.6211,63759.0
2018-06-25 14:55:00,130.38,130.53,130.38,130.48,7503.0,122.5459,122.6869,122.5459,122.6399,7503.0
2018-06-25 15:00:00,130.58,130.7,130.44,130.7,7215.0,122.7338,122.8466,122.6023,122.8466,7215.0
2018-06-25 15:05:00,130.69,130.72,130.62,130.65,43470.0,122.8372,122.8654,122.7714,122.7996,43470.0
2018-06-25 15:10:00,130.66,130.82,130.66,130.75,7998.0,122.809,122.9594,122.809,122.8936,7998.0
2018-06-25 15:15:00,130.73,130.93,130.67,130.93,37692.0,122.8748,123.0628,122.8184,123.0628,37692.0
2018-06-25 15:20:00,130.94,130.97,130.83,130.97,6330.0,123.0722,123.1004,122.9688,123.1004,6330.0
2018-06-25 15:25:00,130.88,130.94,130.82,130.82,3426.0,123.0158,123.0722,122.9594,122.9594,3426.0
2018-06-25 15:30:00,130.79,130.95,130.79,130.95,11553.0,122.9312,123.0816,122.9312,123.0816,11553.0
2018-06-25 15:35:00,130.94,131.46,130.88,131.46,11739.0,123.0722,123.561,123.0158,123.561,11739.0
2018-06-25 15:40:00,131.49,131.56,131.36,131.5,5703.0,123.5892,123.655,123.467,123.5986,5703.0
2018-06-25 15:45:00,131.5,131.5,131.23,131.31,31110.0,123.5986,123.5986,123.3448,123.42,31110.0
2018-06-25 15:50:00,131.31,131.4,131.26,131.4,82245.0,123.42,123.5046,123.373,123.5046,82245.0
2018-06-25 15:55:00,131.38,131.94,131.37,131.64,178275.0,123.4858,124.0121,123.4764,123.7302,178275.0
2018-06-26 09:30:00,132.25,132.38,132.08,132.08,13785.0,124.3035,124.4257,124.1437,124.1437,13785.0
2018-06-26 09:35:00,132.22,132.53,132.06,132.06,21600.0,124.2753,124.5667,124.1249,124.1249,21600.0
2018-06-26 09:40:00,131.95,132.5,131.95,132.39,6936.0,124.0215,124.5385,124.0215,124.4351,6936.0
2018-06-26 09:45:00,132.44,132.57,132.22,132.34,18861.0,124.4821,124.6043,124.2753,124.3881,18861.0
2018-06-26 09:50:00,132.22,132.47,132.22,132.38,8100.0,124.2753,124.5103,124.2753,124.4257,8100.0
2018-06-26 09:55:00,132.54,132.89,132.5,132.74,19965.0,124.5761,124.905,124.5385,124.7641,19965.0
2018-06-26 10:00:00,132.68,133.28,132.67,133.11,18993.0,124.7077,125.2716,124.6983,125.1118,18993.0
2018-06-26 10:05:00,132.86,133.08,132.86,133.08,900.0,124.8768,125.0836,124.8768,125.0836,900.0
2018-06-26 10:10:00,133.03,133.13,132.93,133.08,20013.0,125.0366,125.1306,124.9426,125.0836,20013.0
2018-06-26 10:15:00,133.04,133.1,132.91,133.0,8265.0,125.046,125.1024,124.9238,125.0084,8265.0
2018-06-26 10:20:00,133.0,133.25,133.0,133.0,44037.0,125.0084,125.2434,125.0084,125.0084,44037.0
2018-06-26 10:25:00,133.13,133.26,133.02,133.16,15264.0,125.1306,125.2528,125.0272,125.1588,15264.0
2018-06-26 10:30:00,133.04,133.22,132.95,133.22,3000.0,125.046,125.2152,124.9614,125.2152,3000.0
2018-06-26 10:35:00,133.01,133.21,132.82,132.82,4872.0,125.0178,125.2058,124.8393,124.8393,4872.0
2018-06-26 10:40:00,132.91,133.02,132.76,133.01,15915.0,124.9238,125.0272,124.7829,125.0178,15915.0
2018-06-26 10:45:00,132.96,132.96,132.57,132.81,9198.0,124.9708,124.9708,124.6043,124.8299,9198.0
2018-06-26 10:50:00,132.88,133.01,132.88,133.0,3900.0,124.8956,125.0178,124.8956,125.0084,3900.0
2018-06-26 10:55:00,132.92,133.04,132.92,133.04,11106.0,124.9332,125.046,124.9332,125.046,11106.0
2018-06-26 11:00:00,133.06,133.14,133.0,133.09,6300.0,125.0648,125.14,125.0084,125.093,6300.0
2018-06-26 11:05:00,132.87,132.98,132.86,132.86,6600.0,124.8862,124.9896,124.8768,124.8768,6600.0
2018-06-26 11:10:00,132.95,133.04,132.81,132.84,4500.0,124.9614,125.046,124.8299,124.8581,4500.0
2018-06-26 11:15:00,132.86,132.92,132.81,132.81,4800.0,124.8768,124.9332,124.8299,124.8299,4800.0
2018-06-26 11:20:00,132.76,132.83,132.67,132.74,10644.0,124.7829,124.8487,124.6983,124.7641,10644.0
2018-06-26 11:25:00,132.73,132.73,132.61,132.66,21618.0,124.7547,124.7547,124.6419,124.6889,21618.0
2018-06-26 11:30:00,132.68,132.68,132.54,132.63,7719.0,124.7077,124.7077,124.5761,124.6607,7719.0
2018-06-26 11:35:00,132.6,132.62,132.37,132.43,8400.0,124.6325,124.6513,124.4163,124.4727,8400.0
2018-06-26 11:40:00,132.44,132.87,132.44,132.56,20925.0,124.4821,124.8862,124.4821,124.5949,20925.0
2018-06-26 11:45:00,132.55,132.6,132.55,132.6,2100.0,124.5855,124.6325,124.5855,124.6325,2100.0
2018-06-26 11:50:00,132.62,132.63,132.53,132.58,2370.0,124.6513,124.6607,124.5667,124.6137,2370.0
2018-06-26 11:55:00,132.68,132.68,132.5,132.57,10155.0,124.7077,124.7077,124.5385,124.6043,10155.0
2018-06-26 12:00:00,132.68,132.69,132.54,132.6,22173.0,124.7077,124.7171,124.5761,124.6325,22173.0
2018-06-26 12:05:00,132.59,132.68,132.5,132.61,20169.0,124.6231,124.7077,124.5385,124.6419,20169.0
2018-06-26 12:10:00,132.63,132.93,132.6,132.91,20619.0,124.6607,124.9426,124.6325,124.9238,20619.0
2018-06-26 12:15:00,132.92,132.94,132.71,132.71,20100.0,124.9332,124.952,124.7359,124.7359,20100.0
2018-06-26 12:20:00,132.8,132.96,132.8,132.96,9939.0,124.8205,124.9708,124.8205,124.9708,9939.0
2018-06-26 12:25:00,132.99,133.03,132.98,133.03,10200.0,124.999,125.0366,124.9896,125.0366,10200.0
2018-06-26 12:30:00,133.05,133.11,132.94,133.01,14043.0,125.0554,125.1118,124.952,125.0178,14043.0
2018-06-26 12:35:00,133.03,133.07,133.03,133.04,5100.0,125.0366,125.0742,125.0366,125.046,5100.0
2018-06-26 12:40:00,133.07,133.22,133.06,133.16,31077.0,125.0742,125.2152,125.0648,125.1588,31077.0
2018-06-26 12:45:00,133.19,133.24,133.17,133.17,6744.0,125.187,125.234,125.1682,125.1682,6744.0
2018-06-26 12:50:00,133.19,133.23,133.15,133.19,2217.0,125.187,125.2246,125.1494,125.187,2217.0
2018-06-26 12:55:00,133.22,133.3,133.1,133.2,13332.0,125.2152,125.2904,125.1024,125.1964,13332.0
2018-06-26 13:00:00,133.22,133.28,133.21,133.22,4200.0,125.2152,125.2716,125.2058,125.2152,4200.0
2018-06-26 13:05:00,133.17,133.2,133.13,133.19,5100.0,125.1682,125.1964,125.1306,125.187,5100.0
2018-06-26 13:10:00,133.17,133.32,133.17,133.24,8766.0,125.1682,125.3092,125.1682,125.234,8766.0
2018-06-26 13:15:00,133.31,133.35,133.27,133.32,19353.0,125.2998,125.3374,125.2622,125.3092,19353.0
2018-06-26 13:20:00,133.33,133.55,133.32,133.53,46596.0,125.3186,125.5254,125.3092,125.5066,46596.0
2018-06-26 13:25:00,133.53,134.03,133.52,134.03,29808.0,125.5066,125.9765,125.4972,125.9765,29808.0
2018-06-26 13:30:00,134.05,134.19,133.86,133.96,27900.0,125.9953,126.1269,125.8168,125.9108,27900.0
2018-06-26 13:35:00,133.97,133.97,133.83,133.84,5100.0,125.9202,125.9202,125.7886,125.798,5100.0
2018-06-26 13:40:00,133.91,133.91,133.75,133.76,6087.0,125.8638,125.8638,125.7134,125.7228,6087.0
2018-06-26 13:45:00,133.75,133.8,133.75,133.8,3942.0,125.7134,125.7604,125.7134,125.7604,3942.0
2018-06-26 13:50:00,133.74,133.83,133.63,133.64,64074.0,125.704,125.7886,125.6006,125.61,64074.0
2018-06-26 13:55:00,133.72,133.85,133.72,133.85,8187.0,125.6852,125.8074,125.6852,125.8074,8187.0
2018-06-26 14:00:00,133.85,133.91,133.79,133.91,6300.0,125.8074,125.8638,125.751,125.8638,6300.0
2018-06-26 14:05:00,133.87,133.9,133.75,133.76,9912.0,125.8262,125.8544,125.7134,125.7228,9912.0
2018-06-26 14:10:00,133.76,133.76,133.62,133.67,20964.0,125.7228,125.7228,125.5912,125.6382,20964.0
2018-06-26 14:15:00,133.63,133.63,133.53,133.56,3300.0,125.6006,125.6006,125.5066,125.5348,3300.0
2018-06-26 14:20:00,133.48,133.56,133.38,133.49,10686.0,125.4596,125.5348,125.3656,125.469,10686.0
2018-06-26 14:25:00,133.55,133.64,133.47,133.63,8046.0,125.5254,125.61,125.4502,125.6006,8046.0
2018-06-26 14:30:00,133.63,133.76,133.63,133.76,10215.0,125.6006,125.7228,125.6006,125.7228,10215.0
2018-06-26 14:35:00,133.79,133.83,133.79,133.83,2400.0,125.751,125.7886,125.751,125.7886,2400.0
2018-06-26 14:40:00,133.83,133.83,133.72,133.82,4800.0,125.7886,125.7886,125.6852,125.7792,4800.0
2018-06-26 14:45:00,133.76,133.82,133.6,133.77,18591.0,125.7228,125.7792,125.5724,125.7322,18591.0
2018-06-26 14:50:00,133.67,133.97,133.67,133.91,24531.0,125.6382,125.9202,125.6382,125.8638,24531.0
2018-06-26 14:55:00,133.86,133.89,133.6,133.65,7956.0,125.8168,125.845,125.5724,125.6194,7956.0
2018-06-26 15:00:00,133.6,133.77,133.57,133.73,18348.0,125.5724,125.7322,125.5442,125.6946,18348.0
2018-06-26 15:05:00,133.7,133.71,133.53,133.53,4758.0,125.6664,125.6758,125.5066,125.5066,4758.0
2018-06-26 15:10:00,133.58,133.67,133.57,133.67,24309.0,125.5536,125.6382,125.5442,125.6382,24309.0
2018-06-26 15:15:00,133.66,133.69,133.61,133.64,26133.0,125.6288,125.657,125.5818,125.61,26133.0
2018-06-26 15:20:00,133.65,133.68,133.56,133.58,6900.0,125.6194,125.6476,125.5348,125.5536,6900.0
2018-06-26 15:25:00,133.59,133.6,133.4,133.4,20400.0,125.563,125.5724,125.3844,125.3844,20400.0
2018-06-26 15:30:00,133.39,133.61,133.33,133.61,12420.0,125.375,125.5818,125.3186,125.5818,12420.0
2018-06-26 15:35:00,133.59,133.85,133.57,133.69,65412.0,125.563,125.8074,125.5442,125.657,65412.0
2018-06-26 15:40:00,133.69,133.85,133.61,133.72,25872.0,125.657,125.8074,125.5818,125.6852,25872.0
2018-06-26 15:45:00,133.66,133.78,133.55,133.55,61791.0,125.6288,125.7416,125.5254,125.5254,61791.0
2018-06-26 15:50:00,133.49,133.78,133.45,133.78,75288.0,125.469,125.7416,125.4314,125.7416,75288.0
2018-06-26 15:55:00,133.74,133.78,133.55,133.59,49479.0,125.704,125.7416,125.5254,125.563,49479.0
2018-06-27 09:30:00,133.67,134.15,132.5,133.76,25788.0,125.6382,126.0893,124.5385,125.7228,25788.0
2018-06-27 09:35:00,133.77,133.77,133.76,133.76,600.0,125.7322,125.7322,125.7228,125.7228,600.0
2018-06-27 09:40:00,133.68,133.68,133.44,133.44,1200.0,125.6476,125.6476,125.422,125.422,1200.0
2018-06-27 09:45:00,133.44,133.5,133.35,133.5,6600.0,125.422,125.4784,125.3374,125.4784,6600.0
2018-06-27 09:50:00,133.5,133.84,133.5,133.84,2700.0,125.4784,125.798,125.4784,125.798,2700.0
2018-06-27 09:55:00,133.99,134.0,133.77,133.77,3291.0,125.939,125.9483,125.7322,125.7322,3291.0
2018-06-27 10:00:00,133.56,133.69,133.56,133.69,600.0,125.5348,125.657,125.5348,125.657,600.0
2018-06-27 10:05:00,133.69,133.94,133.69,133.83,25275.0,125.657,125.892,125.657,125.7886,25275.0
2018-06-27 10:10:00,133.85,134.56,133.85,134.54,11700.0,125.8074,126.4747,125.8074,126.4559,11700.0
2018-06-27 10:15:00,134.54,134.58,134.42,134.49,20880.0,126.4559,126.4935,126.3431,126.4089,20880.0
2018-06-27 10:20:00,134.64,134.81,134.52,134.52,30216.0,126.5499,126.7097,126.4371,126.4371,30216.0
2018-06-27 10:25:00,134.52,134.89,134.52,134.89,21876.0,126.4371,126.7849,126.4371,126.7849,21876.0
2018-06-27 10:30:00,134.92,135.11,134.75,135.08,34959.0,126.8131,126.9917,126.6533,126.9635,34959.0
2018-06-27 10:35:00,135.01,135.57,135.01,135.46,75639.0,126.8977,127.424,126.8977,127.3206,75639.0
2018-06-27 10:40:00,135.52,135.55,135.02,135.08,42069.0,127.377,127.4052,126.9071,126.9635,42069.0
2018-06-27 10:45:00,134.95,134.95,134.86,134.87,19866.0,126.8413,126.8413,126.7567,126.7661,19866.0
2018-06-27 10:50:00,134.91,134.95,134.78,134.78,10650.0,126.8037,126.8413,126.6815,126.6815,10650.0
2018-06-27 10:55:00,134.73,134.83,134.61,134.61,6075.0,126.6345,126.7285,126.5217,126.5217,6075.0
2018-06-27 11:00:00,134.67,134.87,134.66,134.66,23862.0,126.5781,126.7661,126.5687,126.5687,23862.0
2018-06-27 11:05:00,134.58,134.7,134.4,134.54,55887.0,126.4935,126.6063,126.3243,126.4559,55887.0
2018-06-27 11:10:00,134.65,134.65,134.36,134.47,11886.0,126.5593,126.5593,126.2867,126.3901,11886.0
2018-06-27 11:15:00,134.53,134.56,134.21,134.45,7050.0,126.4465,126.4747,126.1457,126.3713,7050.0
2018-06-27 11:20:00,134.5,134.61,134.5,134.52,8589.0,126.4183,126.5217,126.4183,126.4371,8589.0
2018-06-27 11:25:00,134.51,134.51,134.21,134.21,7755.0,126.4277,126.4277,126.1457,126.1457,7755.0
2018-06-27 11:30:00,134.26,134.27,133.9,134.02,17613.0,126.1927,126.2021,125.8544,125.9671,17613.0
2018-06-27 11:35:00,134.03,134.12,134.03,134.12,7137.0,125.9765,126.0611,125.9765,126.0611,7137.0
2018-06-27 11:40:00,134.12,134.14,133.95,134.05,18117.0,126.0611,126.0799,125.9014,125.9953,18117.0
2018-06-27 11:45:00,134.04,134.33,133.99,134.14,26700.0,125.9859,126.2585,125.939,126.0799,26700.0
2018-06-27 11:50:00,134.14,134.26,134.09,134.09,7200.0,126.0799,126.1927,126.0329,126.0329,7200.0
2018-06-27 11:55:00,134.22,134.22,134.11,134.16,3900.0,126.1551,126.1551,126.0517,126.0987,3900.0
2018-06-27 12:00:00,134.16,134.33,134.11,134.12,21375.0,126.0987,126.2585,126.0517,126.0611,21375.0
2018-06-27 12:05:00,134.34,134.34,134.01,134.01,37404.0,126.2679,126.2679,125.9577,125.9577,37404.0
2018-06-27 12:10:00,133.96,134.27,133.89,134.27,9480.0,125.9108,126.2021,125.845,126.2021,9480.0
2018-06-27 12:15:00,134.27,134.41,134.23,134.41,6450.0,126.2021,126.3337,126.1645,126.3337,6450.0
2018-06-27 12:20:00,134.4,134.4,134.16,134.27,5100.0,126.3243,126.3243,126.0987,126.2021,5100.0
2018-06-27 12:25:00,134.26,134.34,134.16,134.22,5475.0,126.1927,126.2679,126.0987,126.1551,5475.0
2018-06-27 12:30:00,134.07,134.14,134.07,134.07,1500.0,126.0141,126.0799,126.0141,126.0141,1500.0
2018-06-27 12:35:00,134.13,134.14,134.03,134.11,10746.0,126.0705,126.0799,125.9765,126.0517,10746.0
2018-06-27 12:40:00,134.1,134.16,134.06,134.11,2400.0,126.0423,126.0987,126.0047,126.0517,2400.0
2018-06-27 12:45:00,134.08,134.09,133.91,134.03,12744.0,126.0235,126.0329,125.8638,125.9765,12744.0
2018-06-27 12:50:00,134.03,134.07,133.96,133.98,11430.0,125.9765,126.0141,125.9108,125.9296,11430.0
2018-06-27 12:55:00,133.99,134.02,133.75,133.75,9906.0,125.939,125.9671,125.7134,125.7134,9906.0
2018-06-27 13:00:00,133.85,133.9,133.8,133.8,3546.0,125.8074,125.8544,125.7604,125.7604,3546.0
2018-06-27 13:05:00,133.91,133.95,133.79,133.79,6492.0,125.8638,125.9014,125.751,125.751,6492.0
2018-06-27 13:10:00,133.77,134.0,133.77,133.86,9489.0,125.7322,125.9483,125.7322,125.8168,9489.0
2018-06-27 13:15:00,133.88,133.9,133.46,133.51,14085.0,125.8356,125.8544,125.4408,125.4878,14085.0
2018-06-27 13:20:00,133.57,133.77,133.57,133.67,20667.0,125.5442,125.7322,125.5442,125.6382,20667.0
2018-06-27 13:25:00,133.72,133.73,133.65,133.68,6762.0,125.6852,125.6946,125.6194,125.6476,6762.0
2018-06-27 13:30:00,133.66,133.71,133.6,133.68,11400.0,125.6288,125.6758,125.5724,125.6476,11400.0
2018-06-27 13:35:00,133.64,133.69,133.53,133.57,12678.0,125.61,125.657,125.5066,125.5442,12678.0
2018-06-27 13:40:00,133.57,133.71,133.57,133.62,10830.0,125.5442,125.6758,125.5442,125.5912,10830.0
2018-06-27 13:45:00,133.65,133.69,133.34,133.34,11490.0,125.6194,125.657,125.328,125.328,11490.0
2018-06-27 13:50:00,133.34,133.41,133.14,133.36,18087.0,125.328,125.3938,125.14,125.3468,18087.0
2018-06-27 13:55:00,133.28,133.44,133.16,133.44,8997.0,125.2716,125.422,125.1588,125.422,8997.0
2018-06-27 14:00:00,133.32,133.44,133.32,133.39,13722.0,125.3092,125.422,125.3092,125.375,13722.0
2018-06-27 14:05:00,133.39,133.39,133.14,133.14,11655.0,125.375,125.375,125.14,125.14,11655.0
2018-06-27 14:10:00,133.18,133.27,133.15,133.27,19038.0,125.1776,125.2622,125.1494,125.2622,19038.0
2018-06-27 14:15:00,133.3,133.54,133.26,133.48,21300.0,125.2904,125.516,125.2528,125.4596,21300.0
2018-06-27 14:20:00,133.52,133.8,133.48,133.6,15714.0,125.4972,125.7604,125.4596,125.5724,15714.0
2018-06-27 14:25:00,133.6,133.6,133.45,133.45,4239.0,125.5724,125.5724,125.4314,125.4314,4239.0
2018-06-27 14:30:00,133.33,133.39,133.31,133.34,6600.0,125.3186,125.375,125.2998,125.328,6600.0
2018-06-27 14:35:00,133.36,133.68,133.36,133.61,14265.0,125.3468,125.6476,125.3468,125.5818,14265.0
2018-06-27 14:40:00,133.62,133.62,133.53,133.58,4800.0,125.5912,125.5912,125.5066,125.5536,4800.0
2018-06-27 14:45:00,133.63,133.75,133.49,133.56,9582.0,125.6006,125.7134,125.469,125.5348,9582.0
2018-06-27 14:50:00,133.4,133.57,133.18,133.26,6657.0,125.3844,125.5442,125.1776,125.2528,6657.0
2018-06-27 14:55:00,133.2,133.3,133.13,133.13,11544.0,125.1964,125.2904,125.1306,125.1306,11544.0
2018-06-27 15:00:00,133.14,133.23,133.1,133.22,8100.0,125.14,125.2246,125.1024,125.2152,8100.0
2018-06-27 15:05:00,133.19,133.33,133.07,133.19,12939.0,125.187,125.3186,125.0742,125.187,12939.0
2018-06-27 15:10:00,133.11,133.13,132.91,133.08,20751.0,125.1118,125.1306,124.9238,125.0836,20751.0
2018-06-27 15:15:00,133.06,133.2,133.0,133.14,13545.0,125.0648,125.1964,125.0084,125.14,13545.0
2018-06-27 15:20:00,133.18,133.37,133.14,133.35,6300.0,125.1776,125.3562,125.14,125.3374,6300.0
2018-06-27 15:25:00,133.35,133.66,133.28,133.66,12510.0,125.3374,125.6288,125.2716,125.6288,12510.0
2018-06-27 15:30:00,133.65,133.77,133.59,133.7,21396.0,125.6194,125.7322,125.563,125.6664,21396.0
2018-06-27 15:35:00,133.69,133.71,133.38,133.42,58554.0,125.657,125.6758,125.3656,125.4032,58554.0
2018-06-27 15:40:00,133.44,133.57,133.35,133.35,28479.0,125.422,125.5442,125.3374,125.3374,28479.0
2018-06-27 15:45:00,133.3,133.3,132.91,132.91,19917.0,125.2904,125.2904,124.9238,124.9238,19917.0
2018-06-27 15:50:00,132.91,132.94,132.78,132.89,55989.0,124.9238,124.952,124.8017,124.905,55989.0
2018-06-27 15:55:00,132.93,133.1,132.84,132.85,111354.0,124.9426,125.1024,124.8581,124.8674,111354.0
2018-06-28 09:30:00,132.94,134.12,132.89,134.12,37902.0,124.952,126.0611,124.905,126.0611,37902.0
2018-06-28 09:35:00,133.79,134.11,133.78,133.8,9000.0,125.751,126.0517,125.7416,125.7604,9000.0
2018-06-28 09:40:00,133.82,134.21,133.82,134.1,15336.0,125.7792,126.1457,125.7792,126.0423,15336.0
2018-06-28 09:45:00,134.1,134.19,133.98,134.06,10200.0,126.0423,126.1269,125.9296,126.0047,10200.0
2018-06-28 09:50:00,134.12,134.18,133.76,133.9,12816.0,126.0611,126.1175,125.7228,125.8544,12816.0
2018-06-28 09:55:00,133.89,134.14,133.69,134.11,7200.0,125.845,126.0799,125.657,126.0517,7200.0
2018-06-28 10:00:00,134.14,134.32,134.0,134.21,12525.0,126.0799,126.2491,125.9483,126.1457,12525.0
2018-06-28 10:05:00,134.04,134.24,134.04,134.22,5100.0,125.9859,126.1739,125.9859,126.1551,5100.0
2018-06-28 10:10:00,134.08,134.09,133.74,133.94,11793.0,126.0235,126.0329,125.704,125.892,11793.0
2018-06-28 10:15:00,133.94,133.94,133.69,133.69,37653.0,125.892,125.892,125.657,125.657,37653.0
2018-06-28 10:20:00,133.69,134.02,133.66,133.96,20100.0,125.657,125.9671,125.6288,125.9108,20100.0
2018-06-28 10:25:00,133.94,134.0,133.75,133.86,19401.0,125.892,125.9483,125.7134,125.8168,19401.0
2018-06-28 10:30:00,133.87,133.93,133.71,133.77,21987.0,125.8262,125.8826,125.6758,125.7322,21987.0
2018-06-28 10:35:00,133.81,133.81,133.58,133.65,10053.0,125.7698,125.7698,125.5536,125.6194,10053.0
2018-06-28 10:40:00,133.71,133.86,133.67,133.73,16800.0,125.6758,125.8168,125.6382,125.6946,16800.0
2018-06-28 10:45:00,133.73,133.73,133.47,133.47,5400.0,125.6946,125.6946,125.4502,125.4502,5400.0
2018-06-28 10:50:00,133.46,133.53,133.23,133.43,18702.0,125.4408,125.5066,125.2246,125.4126,18702.0
2018-06-28 10:55:00,133.38,133.38,133.13,133.22,8400.0,125.3656,125.3656,125.1306,125.2152,8400.0
2018-06-28 11:00:00,133.26,133.31,133.01,133.03,10368.0,125.2528,125.2998,125.0178,125.0366,10368.0
2018-06-28 11:05:00,133.02,133.04,132.83,132.88,22083.0,125.0272,125.046,124.8487,124.8956,22083.0
2018-06-28 11:10:00,132.88,132.98,132.85,132.97,8100.0,124.8956,124.9896,124.8674,124.9802,8100.0
2018-06-28 11:15:00,133.06,133.06,132.99,133.06,1500.0,125.0648,125.0648,124.999,125.0648,1500.0
2018-06-28 11:20:00,133.05,133.15,132.93,133.03,6936.0,125.0554,125.1494,124.9426,125.0366,6936.0
2018-06-28 11:25:00,133.12,133.42,133.03,133.33,13710.0,125.1212,125.4032,125.0366,125.3186,13710.0
2018-06-28 11:30:00,133.33,133.34,133.19,133.34,5100.0,125.3186,125.328,125.187,125.328,5100.0
2018-06-28 11:35:00,133.34,133.42,133.2,133.27,22200.0,125.328,125.4032,125.1964,125.2622,22200.0
2018-06-28 11:40:00,133.33,133.64,133.33,133.64,28470.0,125.3186,125.61,125.3186,125.61,28470.0
2018-06-28 11:45:00,133.73,133.73,133.49,133.49,5400.0,125.6946,125.6946,125.469,125.469,5400.0
2018-06-28 11:50:00,133.56,133.56,133.43,133.43,3018.0,125.5348,125.5348,125.4126,125.4126,3018.0
2018-06-28 11:55:00,133.5,133.68,133.5,133.66,10932.0,125.4784,125.6476,125.4784,125.6288,10932.0
2018-06-28 12:00:00,133.66,133.66,133.51,133.59,2700.0,125.6288,125.6288,125.4878,125.563,2700.0
2018-06-28 12:05:00,133.55,133.56,133.48,133.48,2400.0,125.5254,125.5348,125.4596,125.4596,2400.0
2018-06-28 12:10:00,133.4,133.41,133.16,133.17,10200.0,125.3844,125.3938,125.1588,125.1682,10200.0
2018-06-28 12:15:00,133.23,133.28,133.23,133.28,3600.0,125.2246,125.2716,125.2246,125.2716,3600.0
2018-06-28 12:20:00,133.25,133.25,132.87,132.94,7833.0,125.2434,125.2434,124.8862,124.952,7833.0
2018-06-28 12:25:00,132.94,132.98,132.74,132.92,20751.0,124.952,124.9896,124.7641,124.9332,20751.0
2018-06-28 12:30:00,132.96,133.01,132.86,132.97,14100.0,124.9708,125.0178,124.8768,124.9802,14100.0
2018-06-28 12:35:00,132.99,133.09,132.99,133.09,8700.0,124.999,125.093,124.999,125.093,8700.0
2018-06-28 12:40:00,133.2,133.2,133.04,133.05,24471.0,125.1964,125.1964,125.046,125.0554,24471.0
2018-06-28 12:45:00,133.04,133.08,132.67,132.76,42000.0,125.046,125.0836,124.6983,124.7829,42000.0
2018-06-28 12:50:00,132.82,133.0,132.8,133.0,31914.0,124.8393,125.0084,124.8205,125.0084,31914.0
2018-06-28 12:55:00,133.05,133.05,132.95,132.96,9000.0,125.0554,125.0554,124.9614,124.9708,9000.0
2018-06-28 13:00:00,132.96,132.98,132.92,132.96,5100.0,124.9708,124.9896,124.9332,124.9708,5100.0
2018-06-28 13:05:00,132.95,132.95,132.88,132.93,12342.0,124.9614,124.9614,124.8956,124.9426,12342.0
2018-06-28 13:10:00,132.94,132.95,132.91,132.93,11400.0,124.952,124.9614,124.9238,124.9426,11400.0
2018-06-28 13:15:00,132.95,133.03,132.86,132.87,24951.0,124.9614,125.0366,124.8768,124.8862,24951.0
2018-06-28 13:20:00,132.91,132.94,132.71,132.82,17403.0,124.9238,124.952,124.7359,124.8393,17403.0
2018-06-28 13:25:00,132.84,132.92,132.83,132.89,8964.0,124.8581,124.9332,124.8487,124.905,8964.0
2018-06-28 13:30:00,132.89,132.93,132.81,132.87,17943.0,124.905,124.9426,124.8299,124.8862,17943.0
2018-06-28 13:35:00,132.94,132.96,132.86,132.93,6600.0,124.952,124.9708,124.8768,124.9426,6600.0
2018-06-28 13:40:00,132.94,133.03,132.94,132.96,3531.0,124.952,125.0366,124.952,124.9708,3531.0
2018-06-28 13:45:00,132.9,132.92,132.83,132.9,11589.0,124.9144,124.9332,124.8487,124.9144,11589.0
2018-06-28 13:50:00,132.94,133.04,132.93,133.01,8100.0,124.952,125.046,124.9426,125.0178,8100.0
2018-06-28 13:55:00,133.06,133.17,132.96,133.09,14430.0,125.0648,125.1682,124.9708,125.093,14430.0
2018-06-28 14:00:00,133.15,133.67,133.15,133.5,49674.0,125.1494,125.6382,125.1494,125.4784,49674.0
2018-06-28 14:05:00,133.48,133.65,133.36,133.6,12435.0,125.4596,125.6194,125.3468,125.5724,12435.0
2018-06-28 14:10:00,133.6,133.84,133.59,133.76,41412.0,125.5724,125.798,125.563,125.7228,41412.0
2018-06-28 14:15:00,133.74,133.74,133.56,133.66,8157.0,125.704,125.704,125.5348,125.6288,8157.0
2018-06-28 14:20:00,133.66,133.89,133.65,133.83,20451.0,125.6288,125.845,125.6194,125.7886,20451.0
2018-06-28 14:25:00,133.83,133.83,133.74,133.79,900.0,125.7886,125.7886,125.704,125.751,900.0
2018-06-28 14:30:00,133.83,134.08,133.79,133.96,22422.0,125.7886,126.0235,125.751,125.9108,22422.0
2018-06-28 14:35:00,134.07,134.11,134.07,134.09,2700.0,126.0141,126.0517,126.0141,126.0329,2700.0
2018-06-28 14:40:00,134.11,134.26,134.11,134.25,6657.0,126.0517,126.1927,126.0517,126.1833,6657.0
2018-06-28 14:45:00,134.34,134.57,134.26,134.42,14544.0,126.2679,126.4841,126.1927,126.3431,14544.0
2018-06-28 14:50:00,134.58,134.86,134.58,134.67,17325.0,126.4935,126.7567,126.4935,126.5781,17325.0
2018-06-28 14:55:00,134.64,134.95,134.64,134.92,28362.0,126.5499,126.8413,126.5499,126.8131,28362.0
2018-06-28 15:00:00,134.92,134.95,134.77,134.87,8382.0,126.8131,126.8413,126.6721,126.7661,8382.0
2018-06-28 15:05:00,134.81,135.21,134.8,135.14,32490.0,126.7097,127.0856,126.7003,127.0199,32490.0
2018-06-28 15:10:00,135.16,135.48,135.16,135.38,22620.0,127.0386,127.3394,127.0386,127.2454,22620.0
2018-06-28 15:15:00,135.39,135.48,135.19,135.36,25308.0,127.2548,127.3394,127.0668,127.2266,25308.0
2018-06-28 15:20:00,135.48,135.52,135.38,135.45,35997.0,127.3394,127.377,127.2454,127.3112,35997.0
2018-06-28 15:25:00,135.45,135.73,135.45,135.54,67512.0,127.3112,127.5744,127.3112,127.3958,67512.0
2018-06-28 15:30:00,135.58,135.61,134.96,134.96,102069.0,127.4334,127.4616,126.8507,126.8507,102069.0
2018-06-28 15:35:00,135.02,135.2,134.95,135.03,28278.0,126.9071,127.0762,126.8413,126.9165,28278.0
2018-06-28 15:40:00,135.01,135.03,134.92,134.98,24615.0,126.8977,126.9165,126.8131,126.8695,24615.0
2018-06-28 15:45:00,135.01,135.14,134.97,135.14,42444.0,126.8977,127.0199,126.8601,127.0199,42444.0
2018-06-28 15:50:00,135.08,135.14,134.67,134.81,96060.0,126.9635,127.0199,126.5781,126.7097,96060.0
2018-06-28 15:55:00,134.82,135.08,134.79,134.96,97944.0,126.7191,126.9635,126.6909,126.8507,97944.0
2018-06-29 09:30:00,135.2,136.33,135.2,136.01,29124.0,127.0762,128.1383,127.0762,127.8376,29124.0
2018-06-29 09:35:00,136.09,136.82,136.09,136.82,47535.0,127.9128,128.5989,127.9128,128.5989,47535.0
2018-06-29 09:40:00,136.82,137.64,136.8,137.36,62796.0,128.5989,129.3696,128.5801,129.1065,62796.0
2018-06-29 09:45:00,137.46,137.51,136.96,137.14,58272.0,129.2004,129.2474,128.7305,128.8997,58272.0
2018-06-29 09:50:00,137.14,137.23,136.58,136.61,15225.0,128.8997,128.9843,128.3733,128.4015,15225.0
2018-06-29 09:55:00,136.74,136.82,136.45,136.8,26547.0,128.5237,128.5989,128.2511,128.5801,26547.0
2018-06-29 10:00:00,136.71,136.8,136.2,136.33,35250.0,128.4955,128.5801,128.0162,128.1383,35250.0
2018-06-29 10:05:00,136.39,136.39,136.19,136.24,11367.0,128.1947,128.1947,128.0068,128.0538,11367.0
2018-06-29 10:10:00,136.24,136.37,136.18,136.22,9555.0,128.0538,128.1759,127.9974,128.035,9555.0
2018-06-29 10:15:00,136.22,136.58,136.22,136.58,6900.0,128.035,128.3733,128.035,128.3733,6900.0
2018-06-29 10:20:00,136.53,136.55,136.21,136.55,10170.0,128.3263,128.3451,128.0256,128.3451,10170.0
2018-06-29 10:25:00,136.22,136.22,135.96,136.13,9372.0,128.035,128.035,127.7906,127.9504,9372.0
2018-06-29 10:30:00,136.12,136.28,136.12,136.2,24300.0,127.941,128.0914,127.941,128.0162,24300.0
2018-06-29 10:35:00,136.27,136.43,136.2,136.43,28935.0,128.082,128.2323,128.0162,128.2323,28935.0
2018-06-29 10:40:00,136.37,136.51,136.36,136.47,8493.0,128.1759,128.3075,128.1665,128.2699,8493.0
2018-06-29 10:45:00,136.48,136.51,136.24,136.27,17259.0,128.2793,128.3075,128.0538,128.082,17259.0
2018-06-29 10:50:00,136.33,136.43,136.18,136.27,13407.0,128.1383,128.2323,127.9974,128.082,13407.0
2018-06-29 10:55:00,136.36,136.61,136.36,136.6,12615.0,128.1665,128.4015,128.1665,128.3921,12615.0
2018-06-29 11:00:00,136.59,136.61,136.42,136.42,9450.0,128.3827,128.4015,128.2229,128.2229,9450.0
2018-06-29 11:05:00,136.37,136.45,136.24,136.29,7368.0,128.1759,128.2511,128.0538,128.1008,7368.0
2018-06-29 11:10:00,136.34,136.5,136.29,136.29,13545.0,128.1477,128.2981,128.1008,128.1008,13545.0
2018-06-29 11:15:00,136.3,136.33,136.17,136.17,9027.0,128.1101,128.1383,127.988,127.988,9027.0
2018-06-29 11:20:00,136.18,136.27,136.12,136.26,22119.0,127.9974,128.082,127.941,128.0726,22119.0
2018-06-29 11:25:00,136.31,136.42,136.22,136.23,5400.0,128.1195,128.2229,128.035,128.0444,5400.0
2018-06-29 11:30:00,136.18,136.29,135.65,135.94,63906.0,127.9974,128.1008,127.4992,127.7718,63906.0
2018-06-29 11:35:00,135.72,135.88,135.52,135.53,5100.0,127.565,127.7154,127.377,127.3864,5100.0
2018-06-29 11:40:00,135.61,135.78,135.6,135.76,13161.0,127.4616,127.6214,127.4522,127.6026,13161.0
2018-06-29 11:45:00,135.74,135.79,135.65,135.75,39975.0,127.5838,127.6308,127.4992,127.5932,39975.0
2018-06-29 11:50:00,135.75,135.75,135.62,135.7,13200.0,127.5932,127.5932,127.471,127.5462,13200.0
2018-06-29 11:55:00,135.77,135.83,135.73,135.74,7509.0,127.612,127.6684,127.5744,127.5838,7509.0
2018-06-29 12:00:00,135.74,135.83,135.62,135.74,11940.0,127.5838,127.6684,127.471,127.5838,11940.0
2018-06-29 12:05:00,135.83,136.11,135.82,135.98,13254.0,127.6684,127.9316,127.659,127.8094,13254.0
2018-06-29 12:10:00,135.99,136.12,135.99,136.1,6552.0,127.8188,127.941,127.8188,127.9222,6552.0
2018-06-29 12:15:00,136.11,136.23,136.1,136.2,9225.0,127.9316,128.0444,127.9222,128.0162,9225.0
2018-06-29 12:20:00,136.17,136.26,136.12,136.17,10200.0,127.988,128.0726,127.941,127.988,10200.0
2018-06-29 12:25:00,136.21,136.28,136.07,136.28,8814.0,128.0256,128.0914,127.894,128.0914,8814.0
2018-06-29 12:30:00,136.22,136.3,136.1,136.23,17040.0,128.035,128.1101,127.9222,128.0444,17040.0
2018-06-29 12:35:00,136.23,136.27,136.14,136.2,6003.0,128.0444,128.082,127.9598,128.0162,6003.0
2018-06-29 12:40:00,136.14,136.24,136.08,136.19,8103.0,127.9598,128.0538,127.9034,128.0068,8103.0
2018-06-29 12:45:00,136.19,136.23,136.14,136.23,9423.0,128.0068,128.0444,127.9598,128.0444,9423.0
2018-06-29 12:50:00,136.16,136.16,136.02,136.07,13203.0,127.9786,127.9786,127.847,127.894,13203.0
2018-06-29 12:55:00,136.03,136.11,135.94,136.06,9000.0,127.8564,127.9316,127.7718,127.8846,9000.0
2018-06-29 13:00:00,136.1,136.25,136.04,136.17,10653.0,127.9222,128.0632,127.8658,127.988,10653.0
2018-06-29 13:05:00,136.17,136.24,136.15,136.16,18975.0,127.988,128.0538,127.9692,127.9786,18975.0
2018-06-29 13:10:00,136.16,136.35,136.15,136.3,10932.0,127.9786,128.1571,127.9692,128.1101,10932.0
2018-06-29 13:15:00,136.3,136.49,136.3,136.42,11550.0,128.1101,128.2887,128.1101,128.2229,11550.0
2018-06-29 13:20:00,136.36,136.4,136.27,136.27,10875.0,128.1665,128.2041,128.082,128.082,10875.0
2018-06-29 13:25:00,136.2,136.34,136.2,136.34,3600.0,128.0162,128.1477,128.0162,128.1477,3600.0
2018-06-29 13:30:00,136.23,136.34,136.23,136.28,8670.0,128.0444,128.1477,128.0444,128.0914,8670.0
2018-06-29 13:35:00,136.27,136.33,136.16,136.33,18900.0,128.082,128.1383,127.9786,128.1383,18900.0
2018-06-29 13:40:00,136.28,136.39,136.28,136.37,11469.0,128.0914,128.1947,128.0914,128.1759,11469.0
2018-06-29 13:45:00,136.35,136.51,136.33,136.45,11391.0,128.1571,128.3075,128.1383,128.2511,11391.0
2018-06-29 13:50:00,136.51,136.57,136.45,136.51,10800.0,128.3075,128.3639,128.2511,128.3075,10800.0
2018-06-29 13:55:00,136.51,136.57,136.31,136.43,13518.0,128.3075,128.3639,128.1195,128.2323,13518.0
2018-06-29 14:00:00,136.41,136.49,136.26,136.35,15417.0,128.2135,128.2887,128.0726,128.1571,15417.0
2018-06-29 14:05:00,136.33,136.39,136.3,136.34,16179.0,128.1383,128.1947,128.1101,128.1477,16179.0
2018-06-29 14:10:00,136.39,136.43,136.34,136.38,7992.0,128.1947,128.2323,128.1477,128.1853,7992.0
2018-06-29 14:15:00,136.37,136.39,136.25,136.35,9600.0,128.1759,128.1947,128.0632,128.1571,9600.0
2018-06-29 14:20:00,136.38,136.64,136.38,136.6,11352.0,128.1853,128.4297,128.1853,128.3921,11352.0
2018-06-29 14:25:00,136.6,136.64,136.5,136.62,7848.0,128.3921,128.4297,128.2981,128.4109,7848.0
2018-06-29 14:30:00,136.67,136.67,136.57,136.65,5148.0,128.4579,128.4579,128.3639,128.4391,5148.0
2018-06-29 14:35:00,136.65,136.66,136.43,136.49,16191.0,128.4391,128.4485,128.2323,128.2887,16191.0
2018-06-29 14:40:00,136.45,136.63,136.38,136.51,23703.0,128.2511,128.4203,128.1853,128.3075,23703.0
2018-06-29 14:45:00,136.53,136.63,136.52,136.57,8400.0,128.3263,128.4203,128.3169,128.3639,8400.0
2018-06-29 14:50:00,136.63,136.67,136.56,136.66,7509.0,128.4203,128.4579,128.3545,128.4485,7509.0
2018-06-29 14:55:00,136.63,136.67,136.52,136.58,11709.0,128.4203,128.4579,128.3169,128.3733,11709.0
2018-06-29 15:00:00,136.64,136.78,136.64,136.78,4413.0,128.4297,128.5613,128.4297,128.5613,4413.0
2018-06-29 15:05:00,136.77,136.85,136.65,136.65,7200.0,128.5519,128.6271,128.4391,128.4391,7200.0
2018-06-29 15:10:00,136.68,136.68,136.42,136.47,6636.0,128.4673,128.4673,128.2229,128.2699,6636.0
2018-06-29 15:15:00,136.46,136.46,136.37,136.37,9300.0,128.2605,128.2605,128.1759,128.1759,9300.0
2018-06-29 15:20:00,136.45,136.45,136.31,136.31,18435.0,128.2511,128.2511,128.1195,128.1195,18435.0
2018-06-29 15:25:00,136.38,136.52,136.37,136.4,11115.0,128.1853,128.3169,128.1759,128.2041,11115.0
2018-06-29 15:30:00,136.35,136.43,136.32,136.43,10980.0,128.1571,128.2323,128.1289,128.2323,10980.0
2018-06-29 15:35:00,136.43,136.49,136.31,136.4,17700.0,128.2323,128.2887,128.1195,128.2041,17700.0
2018-06-29 15:40:00,136.34,136.52,136.34,136.51,27375.0,128.1477,128.3169,128.1477,128.3075,27375.0
2018-06-29 15:45:00,136.42,136.51,136.26,136.26,23313.0,128.2229,128.3075,128.0726,128.0726,23313.0
2018-06-29 15:50:00,136.17,136.29,136.12,136.23,28902.0,127.988,128.1008,127.941,128.0444,28902.0
2018-06-29 15:55:00,136.22,136.23,135.72,135.89,177597.0,128.035,128.0444,127.565,127.7248,177597.0
2018-07-02 09:30:00,135.25,135.71,134.93,135.15,17946.0,127.1232,127.5556,126.8225,127.0292,17946.0
2018-07-02 09:35:00,135.15,135.19,134.93,135.19,2400.0,127.0292,127.0668,126.8225,127.0668,2400.0
2018-07-02 09:40:00,135.18,135.18,134.73,134.84,9933.0,127.0574,127.0574,126.6345,126.7379,9933.0
2018-07-02 09:45:00,134.73,135.06,134.73,134.84,8226.0,126.6345,126.9447,126.6345,126.7379,8226.0
2018-07-02 09:50:00,134.74,135.0,134.49,134.88,69063.0,126.6439,126.8883,126.4089,126.7755,69063.0
2018-07-02 09:55:00,134.94,134.95,134.74,134.81,13794.0,126.8319,126.8413,126.6439,126.7097,13794.0
2018-07-02 10:00:00,134.87,135.16,134.87,135.16,6900.0,126.7661,127.0386,126.7661,127.0386,6900.0
2018-07-02 10:05:00,135.15,135.15,134.93,135.13,8097.0,127.0292,127.0292,126.8225,127.0105,8097.0
2018-07-02 10:10:00,135.1,135.1,134.78,134.78,10800.0,126.9823,126.9823,126.6815,126.6815,10800.0
2018-07-02 10:15:00,134.83,134.83,134.6,134.62,7365.0,126.7285,126.7285,126.5123,126.5311,7365.0
2018-07-02 10:20:00,134.65,134.71,134.55,134.68,14724.0,126.5593,126.6157,126.4653,126.5875,14724.0
2018-07-02 10:25:00,134.83,134.96,134.73,134.96,10725.0,126.7285,126.8507,126.6345,126.8507,10725.0
2018-07-02 10:30:00,135.07,135.15,134.99,135.15,7200.0,126.9541,127.0292,126.8789,127.0292,7200.0
2018-07-02 10:35:00,135.12,135.3,135.12,135.3,4500.0,127.0011,127.1702,127.0011,127.1702,4500.0
2018-07-02 10:40:00,135.28,135.39,135.28,135.39,3000.0,127.1514,127.2548,127.1514,127.2548,3000.0
2018-07-02 10:45:00,135.39,135.54,135.39,135.54,18774.0,127.2548,127.3958,127.2548,127.3958,18774.0
2018-07-02 10:50:00,135.51,135.59,135.5,135.55,5700.0,127.3676,127.4428,127.3582,127.4052,5700.0
2018-07-02 10:55:00,135.62,135.73,135.58,135.73,7500.0,127.471,127.5744,127.4334,127.5744,7500.0
2018-07-02 11:00:00,135.75,135.95,135.7,135.73,24702.0,127.5932,127.7812,127.5462,127.5744,24702.0
2018-07-02 11:05:00,135.76,135.8,135.48,135.54,13062.0,127.6026,127.6402,127.3394,127.3958,13062.0
2018-07-02 11:10:00,135.64,135.64,135.26,135.38,3729.0,127.4898,127.4898,127.1326,127.2454,3729.0
2018-07-02 11:15:00,135.4,135.52,135.4,135.47,4500.0,127.2642,127.377,127.2642,127.33,4500.0
2018-07-02 11:20:00,135.44,135.45,135.39,135.4,2400.0,127.3018,127.3112,127.2548,127.2642,2400.0
2018-07-02 11:25:00,135.44,135.44,135.4,135.4,2100.0,127.3018,127.3018,127.2642,127.2642,2100.0
2018-07-02 11:30:00,135.31,135.48,135.29,135.48,4800.0,127.1796,127.3394,127.1608,127.3394,4800.0
2018-07-02 11:35:00,135.37,135.45,135.27,135.3,5427.0,127.236,127.3112,127.142,127.1702,5427.0
2018-07-02 11:40:00,135.27,135.33,135.22,135.31,5850.0,127.142,127.1984,127.095,127.1796,5850.0
2018-07-02 11:45:00,135.37,135.51,135.37,135.46,8100.0,127.236,127.3676,127.236,127.3206,8100.0
2018-07-02 11:50:00,135.42,135.44,135.29,135.4,11472.0,127.283,127.3018,127.1608,127.2642,11472.0
2018-07-02 11:55:00,135.41,135.45,135.29,135.29,10800.0,127.2736,127.3112,127.1608,127.1608,10800.0
2018-07-02 12:00:00,135.3,135.32,135.19,135.25,5289.0,127.1702,127.189,127.0668,127.1232,5289.0
2018-07-02 12:05:00,135.19,135.23,134.78,135.03,38223.0,127.0668,127.1044,126.6815,126.9165,38223.0
2018-07-02 12:10:00,135.0,135.05,134.97,135.05,3489.0,126.8883,126.9353,126.8601,126.9353,3489.0
2018-07-02 12:15:00,135.06,135.06,134.9,134.9,11100.0,126.9447,126.9447,126.7943,126.7943,11100.0
2018-07-02 12:20:00,134.98,135.02,134.88,134.88,10350.0,126.8695,126.9071,126.7755,126.7755,10350.0
2018-07-02 12:25:00,134.98,135.01,134.93,134.93,3300.0,126.8695,126.8977,126.8225,126.8225,3300.0
2018-07-02 12:30:00,134.89,135.07,134.88,135.01,9000.0,126.7849,126.9541,126.7755,126.8977,9000.0
2018-07-02 12:35:00,134.98,135.21,134.95,135.18,9000.0,126.8695,127.0856,126.8413,127.0574,9000.0
2018-07-02 12:40:00,135.13,135.2,135.12,135.15,5700.0,127.0105,127.0762,127.0011,127.0292,5700.0
2018-07-02 12:45:00,135.17,135.23,135.17,135.22,7857.0,127.048,127.1044,127.048,127.095,7857.0
2018-07-02 12:50:00,135.22,135.29,135.2,135.25,4569.0,127.095,127.1608,127.0762,127.1232,4569.0
2018-07-02 12:55:00,135.29,135.29,135.23,135.25,3900.0,127.1608,127.1608,127.1044,127.1232,3900.0
2018-07-02 13:00:00,135.24,135.58,135.21,135.58,24285.0,127.1138,127.4334,127.0856,127.4334,24285.0
2018-07-02 13:05:00,135.52,135.52,135.11,135.16,12270.0,127.377,127.377,126.9917,127.0386,12270.0
2018-07-02 13:10:00,135.13,135.13,135.09,135.09,600.0,127.0105,127.0105,126.9729,126.9729,600.0
2018-07-02 13:15:00,135.07,135.09,134.96,135.0,9900.0,126.9541,126.9729,126.8507,126.8883,9900.0
2018-07-02 13:20:00,135.03,135.07,134.91,134.95,7200.0,126.9165,126.9541,126.8037,126.8413,7200.0
2018-07-02 13:25:00,134.92,134.92,134.8,134.81,3429.0,126.8131,126.8131,126.7003,126.7097,3429.0
2018-07-02 13:30:00,134.77,134.77,134.66,134.73,12000.0,126.6721,126.6721,126.5687,126.6345,12000.0
2018-07-02 13:35:00,134.77,134.98,134.74,134.98,3087.0,126.6721,126.8695,126.6439,126.8695,3087.0
2018-07-02 13:40:00,134.97,135.02,134.88,135.02,5700.0,126.8601,126.9071,126.7755,126.9071,5700.0
2018-07-02 13:45:00,135.02,135.22,135.0,135.14,9369.0,126.9071,127.095,126.8883,127.0199,9369.0
2018-07-02 13:50:00,135.2,135.35,135.17,135.2,16215.0,127.0762,127.2172,127.048,127.0762,16215.0
2018-07-02 13:55:00,135.22,135.23,135.04,135.06,4500.0,127.095,127.1044,126.9259,126.9447,4500.0
2018-07-02 14:00:00,135.08,135.27,135.03,135.27,6900.0,126.9635,127.142,126.9165,127.142,6900.0
2018-07-02 14:05:00,135.34,135.34,135.24,135.28,10278.0,127.2078,127.2078,127.1138,127.1514,10278.0
2018-07-02 14:10:00,135.23,135.48,135.23,135.43,14163.0,127.1044,127.3394,127.1044,127.2924,14163.0
2018-07-02 14:15:00,135.42,135.62,135.41,135.6,6900.0,127.283,127.471,127.2736,127.4522,6900.0
2018-07-02 14:20:00,135.59,135.65,135.49,135.65,5400.0,127.4428,127.4992,127.3488,127.4992,5400.0
2018-07-02 14:25:00,135.57,135.77,135.57,135.74,9417.0,127.424,127.612,127.424,127.5838,9417.0
2018-07-02 14:30:00,135.68,135.82,135.61,135.61,10500.0,127.5274,127.659,127.4616,127.4616,10500.0
2018-07-02 14:35:00,135.61,135.66,135.52,135.54,12900.0,127.4616,127.5086,127.377,127.3958,12900.0
2018-07-02 14:40:00,135.64,135.64,135.5,135.5,7239.0,127.4898,127.4898,127.3582,127.3582,7239.0
2018-07-02 14:45:00,135.56,135.61,135.52,135.52,6600.0,127.4146,127.4616,127.377,127.377,6600.0
2018-07-02 14:50:00,135.55,135.64,135.54,135.59,18300.0,127.4052,127.4898,127.3958,127.4428,18300.0
2018-07-02 14:55:00,135.57,135.62,135.42,135.46,8100.0,127.424,127.471,127.283,127.3206,8100.0
2018-07-02 15:00:00,135.42,135.42,135.3,135.3,5919.0,127.283,127.283,127.1702,127.1702,5919.0
2018-07-02 15:05:00,135.38,135.45,135.37,135.42,7647.0,127.2454,127.3112,127.236,127.283,7647.0
2018-07-02 15:10:00,135.42,135.53,135.42,135.5,9900.0,127.283,127.3864,127.283,127.3582,9900.0
2018-07-02 15:15:00,135.43,135.45,135.37,135.4,17148.0,127.2924,127.3112,127.236,127.2642,17148.0
2018-07-02 15:20:00,135.43,135.43,135.3,135.36,7830.0,127.2924,127.2924,127.1702,127.2266,7830.0
2018-07-02 15:25:00,135.42,135.47,135.38,135.47,10692.0,127.283,127.33,127.2454,127.33,10692.0
2018-07-02 15:30:00,135.45,135.45,135.26,135.32,12570.0,127.3112,127.3112,127.1326,127.189,12570.0
2018-07-02 15:35:00,135.36,135.56,135.35,135.56,12372.0,127.2266,127.4146,127.2172,127.4146,12372.0
2018-07-02 15:40:00,135.6,135.62,135.5,135.52,17199.0,127.4522,127.471,127.3582,127.377,17199.0
2018-07-02 15:45:00,135.54,135.64,135.5,135.59,13224.0,127.3958,127.4898,127.3582,127.4428,13224.0
2018-07-02 15:50:00,135.63,135.65,135.52,135.52,19503.0,127.4804,127.4992,127.377,127.377,19503.0
2018-07-02 15:55:00,135.53,135.88,135.52,135.6,78462.0,127.3864,127.7154,127.377,127.4522,78462.0
2018-07-03 09:30:00,135.67,136.34,133.39,135.73,45150.0,127.518,128.1477,125.375,127.5744,45150.0
2018-07-03 09:35:00,135.88,137.29,135.15,136.5,77949.0,127.7154,129.0407,127.0292,128.2981,77949.0
2018-07-03 09:40:00,137.17,137.17,136.18,136.47,9609.0,128.9279,128.9279,127.9974,128.2699,9609.0
2018-07-03 09:45:00,136.58,137.16,136.36,137.16,19965.0,128.3733,128.9185,128.1665,128.9185,19965.0
2018-07-03 09:50:00,137.1,137.27,136.97,137.27,5379.0,128.8621,129.0219,128.7399,129.0219,5379.0
2018-07-03 09:55:00,137.14,137.14,136.83,136.98,14679.0,128.8997,128.8997,128.6083,128.7493,14679.0
2018-07-03 10:00:00,137.04,137.62,136.98,137.61,32166.0,128.8057,129.3508,128.7493,129.3414,32166.0
2018-07-03 10:05:00,137.49,137.59,137.0,137.09,13908.0,129.2286,129.3226,128.7681,128.8527,13908.0
2018-07-03 10:10:00,137.0,137.0,136.76,136.81,3153.0,128.7681,128.7681,128.5425,128.5895,3153.0
2018-07-03 10:15:00,136.88,136.97,136.71,136.76,34638.0,128.6553,128.7399,128.4955,128.5425,34638.0
2018-07-03 10:20:00,136.77,137.01,136.72,137.01,23094.0,128.5519,128.7775,128.5049,128.7775,23094.0
2018-07-03 10:25:00,137.12,137.15,136.93,136.93,5400.0,128.8809,128.9091,128.7023,128.7023,5400.0
2018-07-03 10:30:00,136.82,137.03,136.75,137.03,4863.0,128.5989,128.7963,128.5331,128.7963,4863.0
2018-07-03 10:35:00,136.95,136.95,136.6,136.73,13251.0,128.7211,128.7211,128.3921,128.5143,13251.0
2018-07-03 10:40:00,136.6,136.69,136.54,136.67,5700.0,128.3921,128.4767,128.3357,128.4579,5700.0
2018-07-03 10:45:00,136.76,136.8,136.37,136.37,51033.0,128.5425,128.5801,128.1759,128.1759,51033.0
2018-07-03 10:50:00,136.45,136.45,136.2,136.38,15279.0,128.2511,128.2511,128.0162,128.1853,15279.0
2018-07-03 10:55:00,136.33,136.33,136.01,136.11,18282.0,128.1383,128.1383,127.8376,127.9316,18282.0
2018-07-03 11:00:00,136.06,136.13,135.95,136.0,8700.0,127.8846,127.9504,127.7812,127.8282,8700.0
2018-07-03 11:05:00,135.9,136.16,135.9,136.16,5748.0,127.7342,127.9786,127.7342,127.9786,5748.0
2018-07-03 11:10:00,136.05,136.13,135.94,135.96,7500.0,127.8752,127.9504,127.7718,127.7906,7500.0
2018-07-03 11:15:00,136.03,136.34,136.03,136.34,6321.0,127.8564,128.1477,127.8564,128.1477,6321.0
2018-07-03 11:20:00,136.3,136.39,136.21,136.34,8100.0,128.1101,128.1947,128.0256,128.1477,8100.0
2018-07-03 11:25:00,136.35,136.51,136.34,136.43,6600.0,128.1571,128.3075,128.1477,128.2323,6600.0
2018-07-03 11:30:00,136.4,136.66,136.39,136.66,4800.0,128.2041,128.4485,128.1947,128.4485,4800.0
2018-07-03 11:35:00,136.66,136.87,136.66,136.77,9627.0,128.4485,128.6459,128.4485,128.5519,9627.0
2018-07-03 11:40:00,136.83,136.86,136.69,136.75,10800.0,128.6083,128.6365,128.4767,128.5331,10800.0
2018-07-03 11:45:00,136.73,136.82,136.69,136.74,10209.0,128.5143,128.5989,128.4767,128.5237,10209.0
2018-07-03 11:50:00,136.69,136.77,136.51,136.53,31200.0,128.4767,128.5519,128.3075,128.3263,31200.0
2018-07-03 11:55:00,136.53,136.58,136.32,136.56,38409.0,128.3263,128.3733,128.1289,128.3545,38409.0
2018-07-03 12:00:00,136.53,136.75,136.48,136.59,28647.0,128.3263,128.5331,128.2793,128.3827,28647.0
2018-07-03 12:05:00,136.69,136.72,136.58,136.69,10311.0,128.4767,128.5049,128.3733,128.4767,10311.0
2018-07-03 12:10:00,136.69,136.69,136.3,136.33,34971.0,128.4767,128.4767,128.1101,128.1383,34971.0
2018-07-03 12:15:00,136.38,136.38,136.04,136.11,15900.0,128.1853,128.1853,127.8658,127.9316,15900.0
2018-07-03 12:20:00,136.06,136.12,135.91,135.91,28692.0,127.8846,127.941,127.7436,127.7436,28692.0
2018-07-03 12:25:00,136.0,136.05,135.88,135.94,10935.0,127.8282,127.8752,127.7154,127.7718,10935.0
2018-07-03 12:30:00,135.97,135.97,135.8,135.82,6600.0,127.8,127.8,127.6402,127.659,6600.0
2018-07-03 12:35:00,135.87,135.95,135.58,135.58,9681.0,127.706,127.7812,127.4334,127.4334,9681.0
2018-07-03 12:40:00,135.58,135.67,135.58,135.59,5100.0,127.4334,127.518,127.4334,127.4428,5100.0
2018-07-03 12:45:00,135.5,135.59,135.24,135.4,13824.0,127.3582,127.4428,127.1138,127.2642,13824.0
2018-07-03 12:50:00,135.34,135.53,135.32,135.53,14811.0,127.2078,127.3864,127.189,127.3864,14811.0
2018-07-03 12:55:00,135.48,135.79,135.4,135.76,66750.0,127.3394,127.6308,127.2642,127.6026,66750.0
2018-07-05 09:30:00,135.73,135.86,135.42,135.42,32385.0,127.5744,127.6966,127.283,127.283,32385.0
2018-07-05 09:35:00,135.6,135.6,134.67,134.9,45885.0,127.4522,127.4522,126.5781,126.7943,45885.0
2018-07-05 09:40:00,134.91,135.23,134.67,134.95,54600.0,126.8037,127.1044,126.5781,126.8413,54600.0
2018-07-05 09:45:00,135.32,135.36,134.9,135.05,10125.0,127.189,127.2266,126.7943,126.9353,10125.0
2018-07-05 09:50:00,135.21,135.32,134.96,135.19,13947.0,127.0856,127.189,126.8507,127.0668,13947.0
2018-07-05 09:55:00,135.33,135.43,135.03,135.03,8400.0,127.1984,127.2924,126.9165,126.9165,8400.0
2018-07-05 10:00:00,135.09,135.29,135.0,135.23,6378.0,126.9729,127.1608,126.8883,127.1044,6378.0
2018-07-05 10:05:00,135.06,135.33,135.03,135.2,13527.0,126.9447,127.1984,126.9165,127.0762,13527.0
2018-07-05 10:10:00,135.28,135.47,135.06,135.22,12000.0,127.1514,127.33,126.9447,127.095,12000.0
2018-07-05 10:15:00,135.23,135.24,135.01,135.23,6807.0,127.1044,127.1138,126.8977,127.1044,6807.0
2018-07-05 10:20:00,135.36,135.43,135.04,135.04,21138.0,127.2266,127.2924,126.9259,126.9259,21138.0
2018-07-05 10:25:00,135.23,135.34,135.04,135.12,20943.0,127.1044,127.2078,126.9259,127.0011,20943.0
2018-07-05 10:30:00,135.1,135.33,135.02,135.26,57600.0,126.9823,127.1984,126.9071,127.1326,57600.0
2018-07-05 10:35:00,135.26,135.49,135.13,135.38,13881.0,127.1326,127.3488,127.0105,127.2454,13881.0
2018-07-05 10:40:00,135.46,135.52,135.43,135.52,1200.0,127.3206,127.377,127.2924,127.377,1200.0
2018-07-05 10:45:00,135.54,135.61,135.39,135.39,7314.0,127.3958,127.4616,127.2548,127.2548,7314.0
2018-07-05 10:50:00,135.48,135.48,135.06,135.06,5700.0,127.3394,127.3394,126.9447,126.9447,5700.0
2018-07-05 10:55:00,135.1,135.19,135.07,135.07,1800.0,126.9823,127.0668,126.9541,126.9541,1800.0
2018-07-05 11:00:00,135.07,135.17,135.01,135.17,5709.0,126.9541,127.048,126.8977,127.048,5709.0
2018-07-05 11:05:00,135.08,135.26,135.08,135.13,16884.0,126.9635,127.1326,126.9635,127.0105,16884.0
2018-07-05 11:10:00,135.19,135.2,135.17,135.17,1800.0,127.0668,127.0762,127.048,127.048,1800.0
2018-07-05 11:15:00,135.27,135.32,135.15,135.21,12771.0,127.142,127.189,127.0292,127.0856,12771.0
2018-07-05 11:20:00,135.25,135.39,135.25,135.39,2811.0,127.1232,127.2548,127.1232,127.2548,2811.0
2018-07-05 11:25:00,135.54,135.55,135.4,135.4,7101.0,127.3958,127.4052,127.2642,127.2642,7101.0
2018-07-05 11:30:00,135.44,135.5,135.44,135.49,4080.0,127.3018,127.3582,127.3018,127.3488,4080.0
2018-07-05 11:35:00,135.45,135.52,135.41,135.46,4629.0,127.3112,127.377,127.2736,127.3206,4629.0
2018-07-05 11:40:00,135.56,135.71,135.52,135.69,3315.0,127.4146,127.5556,127.377,127.5368,3315.0
2018-07-05 11:45:00,135.65,135.7,135.54,135.59,6300.0,127.4992,127.5462,127.3958,127.4428,6300.0
2018-07-05 11:50:00,135.58,135.66,135.58,135.65,2586.0,127.4334,127.5086,127.4334,127.4992,2586.0
2018-07-05 11:55:00,135.64,135.64,135.55,135.55,1500.0,127.4898,127.4898,127.4052,127.4052,1500.0
2018-07-05 12:00:00,135.66,135.74,135.62,135.63,12846.0,127.5086,127.5838,127.471,127.4804,12846.0
2018-07-05 12:05:00,135.68,135.68,135.54,135.54,4500.0,127.5274,127.5274,127.3958,127.3958,4500.0
2018-07-05 12:10:00,135.52,135.55,135.51,135.54,2400.0,127.377,127.4052,127.3676,127.3958,2400.0
2018-07-05 12:15:00,135.58,135.62,135.45,135.46,9510.0,127.4334,127.471,127.3112,127.3206,9510.0
2018-07-05 12:20:00,135.47,135.56,135.47,135.54,8820.0,127.33,127.4146,127.33,127.3958,8820.0
2018-07-05 12:25:00,135.54,135.54,135.49,135.52,1230.0,127.3958,127.3958,127.3488,127.377,1230.0
2018-07-05 12:30:00,135.5,135.57,135.5,135.56,4113.0,127.3582,127.424,127.3582,127.4146,4113.0
2018-07-05 12:35:00,135.55,135.59,135.5,135.52,17253.0,127.4052,127.4428,127.3582,127.377,17253.0
2018-07-05 12:40:00,135.5,135.58,135.5,135.55,14400.0,127.3582,127.4334,127.3582,127.4052,14400.0
2018-07-05 12:45:00,135.57,135.63,135.53,135.63,12570.0,127.424,127.4804,127.3864,127.4804,12570.0
2018-07-05 12:50:00,135.54,135.63,135.53,135.6,11100.0,127.3958,127.4804,127.3864,127.4522,11100.0
2018-07-05 12:55:00,135.63,135.64,135.63,135.64,1245.0,127.4804,127.4898,127.4804,127.4898,1245.0
2018-07-05 13:00:00,135.66,135.82,135.64,135.81,43494.0,127.5086,127.659,127.4898,127.6496,43494.0
2018-07-05 13:05:00,135.85,135.9,135.7,135.7,12486.0,127.6872,127.7342,127.5462,127.5462,12486.0
2018-07-05 13:10:00,135.73,135.78,135.67,135.7,22791.0,127.5744,127.6214,127.518,127.5462,22791.0
2018-07-05 13:15:00,135.72,135.81,135.69,135.81,27552.0,127.565,127.6496,127.5368,127.6496,27552.0
2018-07-05 13:20:00,135.78,135.85,135.78,135.85,2700.0,127.6214,127.6872,127.6214,127.6872,2700.0
2018-07-05 13:25:00,135.86,135.87,135.73,135.8,10800.0,127.6966,127.706,127.5744,127.6402,10800.0
2018-07-05 13:30:00,135.8,135.8,135.65,135.65,4200.0,127.6402,127.6402,127.4992,127.4992,4200.0
2018-07-05 13:35:00,135.63,135.88,135.63,135.88,3600.0,127.4804,127.7154,127.4804,127.7154,3600.0
2018-07-05 13:40:00,135.8,135.8,135.71,135.78,3900.0,127.6402,127.6402,127.5556,127.6214,3900.0
2018-07-05 13:45:00,135.78,135.95,135.78,135.95,1200.0,127.6214,127.7812,127.6214,127.7812,1200.0
2018-07-05 13:50:00,135.88,135.93,135.83,135.88,5748.0,127.7154,127.7624,127.6684,127.7154,5748.0
2018-07-05 13:55:00,135.85,135.89,135.83,135.86,3789.0,127.6872,127.7248,127.6684,127.6966,3789.0
2018-07-05 14:00:00,135.9,136.08,135.68,135.94,14025.0,127.7342,127.9034,127.5274,127.7718,14025.0
2018-07-05 14:05:00,135.88,135.89,135.76,135.76,2799.0,127.7154,127.7248,127.6026,127.6026,2799.0
2018-07-05 14:10:00,135.8,135.81,135.71,135.71,3825.0,127.6402,127.6496,127.5556,127.5556,3825.0
2018-07-05 14:15:00,135.69,135.84,135.69,135.73,1500.0,127.5368,127.6778,127.5368,127.5744,1500.0
2018-07-05 14:20:00,135.92,135.97,135.92,135.97,1500.0,127.753,127.8,127.753,127.8,1500.0
2018-07-05 14:25:00,135.98,135.98,135.94,135.94,1650.0,127.8094,127.8094,127.7718,127.7718,1650.0
2018-07-05 14:30:00,136.12,136.13,136.0,136.13,3900.0,127.941,127.9504,127.8282,127.9504,3900.0
2018-07-05 14:35:00,136.12,136.2,136.09,136.17,9576.0,127.941,128.0162,127.9128,127.988,9576.0
2018-07-05 14:40:00,136.11,136.11,135.89,135.97,2403.0,127.9316,127.9316,127.7248,127.8,2403.0
2018-07-05 14:45:00,136.08,136.11,136.03,136.05,3000.0,127.9034,127.9316,127.8564,127.8752,3000.0
2018-07-05 14:50:00,136.04,136.23,136.04,136.14,6600.0,127.8658,128.0444,127.8658,127.9598,6600.0
2018-07-05 14:55:00,136.1,136.23,136.1,136.23,6000.0,127.9222,128.0444,127.9222,128.0444,6000.0
2018-07-05 15:00:00,136.18,136.29,136.16,136.29,6033.0,127.9974,128.1008,127.9786,128.1008,6033.0
2018-07-05 15:05:00,136.33,136.33,136.25,136.25,600.0,128.1383,128.1383,128.0632,128.0632,600.0
2018-07-05 15:10:00,136.29,136.29,136.23,136.23,5436.0,128.1008,128.1008,128.0444,128.0444,5436.0
2018-07-05 15:15:00,136.21,136.31,136.19,136.3,3864.0,128.0256,128.1195,128.0068,128.1101,3864.0
2018-07-05 15:20:00,136.26,136.31,136.21,136.26,3132.0,128.0726,128.1195,128.0256,128.0726,3132.0
2018-07-05 15:25:00,136.27,136.32,136.24,136.29,4635.0,128.082,128.1289,128.0538,128.1008,4635.0
2018-07-05 15:30:00,136.25,136.41,136.16,136.41,7500.0,128.0632,128.2135,127.9786,128.2135,7500.0
2018-07-05 15:35:00,136.35,136.49,136.31,136.49,6843.0,128.1571,128.2887,128.1195,128.2887,6843.0
2018-07-05 15:40:00,136.46,136.49,136.43,136.46,7071.0,128.2605,128.2887,128.2323,128.2605,7071.0
2018-07-05 15:45:00,136.39,136.47,136.36,136.41,10566.0,128.1947,128.2699,128.1665,128.2135,10566.0
2018-07-05 15:50:00,136.42,136.71,136.4,136.68,21798.0,128.2229,128.4955,128.2041,128.4673,21798.0
2018-07-05 15:55:00,136.7,136.7,136.59,136.64,46095.0,128.4861,128.4861,128.3827,128.4297,46095.0
2018-07-06 09:30:00,136.5,136.83,136.5,136.83,18771.0,128.2981,128.6083,128.2981,128.6083,18771.0
2018-07-06 09:35:00,136.86,136.96,136.83,136.84,8781.0,128.6365,128.7305,128.6083,128.6177,8781.0
2018-07-06 09:40:00,136.86,136.86,136.6,136.67,6381.0,128.6365,128.6365,128.3921,128.4579,6381.0
2018-07-06 09:45:00,136.57,136.8,136.39,136.43,12600.0,128.3639,128.5801,128.1947,128.2323,12600.0
2018-07-06 09:50:00,136.44,136.59,136.44,136.52,11730.0,128.2417,128.3827,128.2417,128.3169,11730.0
2018-07-06 09:55:00,136.53,136.53,135.89,136.33,38529.0,128.3263,128.3263,127.7248,128.1383,38529.0
2018-07-06 10:00:00,136.31,136.91,136.1,136.9,41535.0,128.1195,128.6835,127.9222,128.6741,41535.0
2018-07-06 10:05:00,136.93,137.52,136.93,137.48,24180.0,128.7023,129.2568,128.7023,129.2192,24180.0
2018-07-06 10:10:00,137.61,137.84,137.3,137.3,44202.0,129.3414,129.5576,129.0501,129.0501,44202.0
2018-07-06 10:15:00,137.41,137.45,137.05,137.13,36336.0,129.1535,129.191,128.8151,128.8903,36336.0
2018-07-06 10:20:00,137.03,137.34,137.03,137.3,3900.0,128.7963,129.0877,128.7963,129.0501,3900.0
2018-07-06 10:25:00,137.33,137.43,137.26,137.39,21030.0,129.0783,129.1723,129.0125,129.1347,21030.0
2018-07-06 10:30:00,137.39,137.45,137.31,137.37,12378.0,129.1347,129.191,129.0595,129.1159,12378.0
2018-07-06 10:35:00,137.37,137.45,137.18,137.35,23178.0,129.1159,129.191,128.9373,129.0971,23178.0
2018-07-06 10:40:00,137.39,137.4,137.21,137.24,13692.0,129.1347,129.1441,128.9655,128.9937,13692.0
2018-07-06 10:45:00,137.25,137.27,136.99,136.99,20145.0,129.0031,129.0219,128.7587,128.7587,20145.0
2018-07-06 10:50:00,136.97,137.05,136.89,136.91,12000.0,128.7399,128.8151,128.6647,128.6835,12000.0
2018-07-06 10:55:00,136.93,136.93,136.52,136.56,36810.0,128.7023,128.7023,128.3169,128.3545,36810.0
2018-07-06 11:00:00,136.64,137.06,136.62,136.95,24960.0,128.4297,128.8245,128.4109,128.7211,24960.0
2018-07-06 11:05:00,136.95,137.0,136.9,137.0,3378.0,128.7211,128.7681,128.6741,128.7681,3378.0
2018-07-06 11:10:00,137.26,137.43,137.21,137.37,5100.0,129.0125,129.1723,128.9655,129.1159,5100.0
2018-07-06 11:15:00,137.35,137.53,137.35,137.51,4200.0,129.0971,129.2662,129.0971,129.2474,4200.0
2018-07-06 11:20:00,137.5,137.5,137.44,137.45,2400.0,129.238,129.238,129.1817,129.191,2400.0
2018-07-06 11:25:00,137.54,137.54,137.54,137.54,600.0,129.2756,129.2756,129.2756,129.2756,600.0
2018-07-06 11:30:00,137.42,137.55,137.41,137.51,3600.0,129.1629,129.285,129.1535,129.2474,3600.0
2018-07-06 11:35:00,137.54,137.81,137.52,137.81,13869.0,129.2756,129.5294,129.2568,129.5294,13869.0
2018-07-06 11:40:00,137.69,137.83,137.67,137.83,8268.0,129.4166,129.5482,129.3978,129.5482,8268.0
2018-07-06 11:45:00,137.82,137.98,137.81,137.92,10902.0,129.5388,129.6892,129.5294,129.6328,10902.0
2018-07-06 11:50:00,137.83,137.84,137.63,137.63,12195.0,129.5482,129.5576,129.3602,129.3602,12195.0
2018-07-06 11:55:00,137.6,137.67,137.6,137.62,1800.0,129.332,129.3978,129.332,129.3508,1800.0
2018-07-06 12:00:00,137.58,137.78,137.58,137.66,3303.0,129.3132,129.5012,129.3132,129.3884,3303.0
2018-07-06 12:05:00,137.8,137.89,137.8,137.81,5658.0,129.52,129.6046,129.52,129.5294,5658.0
2018-07-06 12:10:00,137.89,137.91,137.8,137.86,2700.0,129.6046,129.6234,129.52,129.5764,2700.0
2018-07-06 12:15:00,137.8,137.8,137.73,137.73,1200.0,129.52,129.52,129.4542,129.4542,1200.0
2018-07-06 12:20:00,137.73,137.78,137.71,137.71,5004.0,129.4542,129.5012,129.4354,129.4354,5004.0
2018-07-06 12:25:00,137.74,137.8,137.7,137.7,3600.0,129.4636,129.52,129.426,129.426,3600.0
2018-07-06 12:30:00,137.74,137.74,137.66,137.66,3681.0,129.4636,129.4636,129.3884,129.3884,3681.0
2018-07-06 12:35:00,137.7,137.85,137.7,137.84,5637.0,129.426,129.567,129.426,129.5576,5637.0
2018-07-06 12:40:00,137.8,137.88,137.78,137.87,2700.0,129.52,129.5952,129.5012,129.5858,2700.0
2018-07-06 12:45:00,137.78,137.79,137.66,137.69,6999.0,129.5012,129.5106,129.3884,129.4166,6999.0
2018-07-06 12:50:00,137.67,137.74,137.67,137.67,17400.0,129.3978,129.4636,129.3978,129.3978,17400.0
2018-07-06 12:55:00,137.69,137.74,137.69,137.72,1800.0,129.4166,129.4636,129.4166,129.4448,1800.0
2018-07-06 13:00:00,137.84,137.89,137.78,137.89,6945.0,129.5576,129.6046,129.5012,129.6046,6945.0
2018-07-06 13:05:00,137.85,137.89,137.82,137.89,3093.0,129.567,129.6046,129.5388,129.6046,3093.0
2018-07-06 13:10:00,137.84,137.84,137.75,137.75,5472.0,129.5576,129.5576,129.473,129.473,5472.0
2018-07-06 13:15:00,137.79,137.8,137.74,137.78,4800.0,129.5106,129.52,129.4636,129.5012,4800.0
2018-07-06 13:20:00,137.78,137.78,137.66,137.69,2100.0,129.5012,129.5012,129.3884,129.4166,2100.0
2018-07-06 13:25:00,137.7,137.7,137.64,137.64,1800.0,129.426,129.426,129.3696,129.3696,1800.0
2018-07-06 13:30:00,137.65,137.73,137.65,137.72,2100.0,129.379,129.4542,129.379,129.4448,2100.0
2018-07-06 13:35:00,137.68,137.68,137.68,137.68,900.0,129.4072,129.4072,129.4072,129.4072,900.0
2018-07-06 13:40:00,137.71,137.71,137.6,137.63,3300.0,129.4354,129.4354,129.332,129.3602,3300.0
2018-07-06 13:45:00,137.67,137.68,137.58,137.58,8451.0,129.3978,129.4072,129.3132,129.3132,8451.0
2018-07-06 13:50:00,137.59,137.7,137.59,137.7,3285.0,129.3226,129.426,129.3226,129.426,3285.0
2018-07-06 13:55:00,137.65,137.69,137.65,137.69,1035.0,129.379,129.4166,129.379,129.4166,1035.0
2018-07-06 14:00:00,137.63,137.7,137.61,137.61,4185.0,129.3602,129.426,129.3414,129.3414,4185.0
2018-07-06 14:05:00,137.6,137.64,137.58,137.61,4785.0,129.332,129.3696,129.3132,129.3414,4785.0
2018-07-06 14:10:00,137.66,137.66,137.63,137.64,2226.0,129.3884,129.3884,129.3602,129.3696,2226.0
2018-07-06 14:15:00,137.6,137.65,137.6,137.65,3225.0,129.332,129.379,129.332,129.379,3225.0
2018-07-06 14:20:00,137.62,137.64,137.61,137.63,4500.0,129.3508,129.3696,129.3414,129.3602,4500.0
2018-07-06 14:25:00,137.6,137.75,137.58,137.75,18099.0,129.332,129.473,129.3132,129.473,18099.0
2018-07-06 14:30:00,137.72,137.83,137.71,137.83,4500.0,129.4448,129.5482,129.4354,129.5482,4500.0
2018-07-06 14:35:00,137.78,137.78,137.7,137.72,4500.0,129.5012,129.5012,129.426,129.4448,4500.0
2018-07-06 14:40:00,137.8,137.82,137.75,137.79,4875.0,129.52,129.5388,129.473,129.5106,4875.0
2018-07-06 14:45:00,137.77,137.83,137.75,137.81,6900.0,129.4918,129.5482,129.473,129.5294,6900.0
2018-07-06 14:50:00,137.8,137.88,137.79,137.88,4800.0,129.52,129.5952,129.5106,129.5952,4800.0
2018-07-06 14:55:00,137.88,137.96,137.88,137.93,3300.0,129.5952,129.6704,129.5952,129.6422,3300.0
2018-07-06 15:00:00,137.93,138.08,137.92,138.01,13623.0,129.6422,129.7832,129.6328,129.7174,13623.0
2018-07-06 15:05:00,137.99,138.0,137.97,137.98,6858.0,129.6986,129.708,129.6798,129.6892,6858.0
2018-07-06 15:10:00,137.99,138.03,137.96,138.03,5400.0,129.6986,129.7362,129.6704,129.7362,5400.0
2018-07-06 15:15:00,138.02,138.04,137.98,138.02,9150.0,129.7268,129.7456,129.6892,129.7268,9150.0
2018-07-06 15:20:00,138.03,138.08,137.96,138.0,8100.0,129.7362,129.7832,129.6704,129.708,8100.0
2018-07-06 15:25:00,138.02,138.13,138.02,138.13,9300.0,129.7268,129.8302,129.7268,129.8302,9300.0
2018-07-06 15:30:00,138.1,138.1,137.99,138.07,5022.0,129.802,129.802,129.6986,129.7738,5022.0
2018-07-06 15:35:00,138.04,138.04,137.96,138.01,10035.0,129.7456,129.7456,129.6704,129.7174,10035.0
2018-07-06 15:40:00,137.98,138.03,137.93,137.93,24714.0,129.6892,129.7362,129.6422,129.6422,24714.0
2018-07-06 15:45:00,137.92,137.99,137.71,137.74,29319.0,129.6328,129.6986,129.4354,129.4636,29319.0
2018-07-06 15:50:00,137.71,137.9,137.69,137.87,11427.0,129.4354,129.614,129.4166,129.5858,11427.0
2018-07-06 15:55:00,137.86,137.99,137.83,137.84,47634.0,129.5764,129.6986,129.5482,129.5576,47634.0
2018-07-09 09:30:00,138.33,138.96,138.33,138.96,17166.0,130.0182,130.6103,130.0182,130.6103,17166.0
2018-07-09 09:35:00,138.75,139.16,138.75,139.04,8166.0,130.4129,130.7983,130.4129,130.6855,8166.0
2018-07-09 09:40:00,138.94,139.1,138.92,138.94,5697.0,130.5915,130.7419,130.5727,130.5915,5697.0
2018-07-09 09:45:00,138.69,138.99,138.66,138.78,11946.0,130.3565,130.6385,130.3283,130.4411,11946.0
2018-07-09 09:50:00,138.86,138.91,138.86,138.91,1200.0,130.5163,130.5633,130.5163,130.5633,1200.0
2018-07-09 09:55:00,138.94,139.0,138.83,138.87,5700.0,130.5915,130.6479,130.4881,130.5257,5700.0
2018-07-09 10:00:00,138.86,138.96,138.83,138.83,4050.0,130.5163,130.6103,130.4881,130.4881,4050.0
2018-07-09 10:05:00,138.82,139.17,138.74,138.98,45570.0,130.4787,130.8077,130.4035,130.6291,45570.0
2018-07-09 10:10:00,138.98,139.49,138.88,139.34,34692.0,130.6291,131.1085,130.5351,130.9675,34692.0
2018-07-09 10:15:00,139.27,139.27,138.87,139.0,14703.0,130.9017,130.9017,130.5257,130.6479,14703.0
2018-07-09 10:20:00,139.07,139.18,139.07,139.18,3000.0,130.7137,130.8171,130.7137,130.8171,3000.0
2018-07-09 10:25:00,139.27,139.28,139.12,139.12,6657.0,130.9017,130.9111,130.7607,130.7607,6657.0
2018-07-09 10:30:00,139.1,139.36,139.0,139.23,26103.0,130.7419,130.9863,130.6479,130.8641,26103.0
2018-07-09 10:35:00,139.25,139.36,139.24,139.36,9750.0,130.8829,130.9863,130.8735,130.9863,9750.0
2018-07-09 10:40:00,139.29,139.3,139.1,139.21,14571.0,130.9205,130.9299,130.7419,130.8453,14571.0
2018-07-09 10:45:00,139.29,139.36,139.16,139.16,11025.0,130.9205,130.9863,130.7983,130.7983,11025.0
2018-07-09 10:50:00,139.1,139.26,139.1,139.26,2700.0,130.7419,130.8923,130.7419,130.8923,2700.0
2018-07-09 10:55:00,139.26,139.26,139.26,139.26,0.0,130.8923,130.8923,130.8923,130.8923,0.0
2018-07-09 11:00:00,139.15,139.15,138.83,139.1,33966.0,130.7889,130.7889,130.4881,130.7419,33966.0
2018-07-09 11:05:00,139.09,139.09,138.89,138.94,7500.0,130.7325,130.7325,130.5445,130.5915,7500.0
2018-07-09 11:10:00,138.93,139.01,138.91,138.91,3150.0,130.5821,130.6573,130.5633,130.5633,3150.0
2018-07-09 11:15:00,138.91,138.91,138.91,138.91,0.0,130.5633,130.5633,130.5633,130.5633,0.0
2018-07-09 11:20:00,138.84,138.95,138.78,138.8,9987.0,130.4975,130.6009,130.4411,130.4599,9987.0
2018-07-09 11:25:00,138.75,138.85,138.68,138.68,17583.0,130.4129,130.5069,130.3471,130.3471,17583.0
2018-07-09 11:30:00,138.62,138.67,138.53,138.53,13770.0,130.2907,130.3377,130.2062,130.2062,13770.0
2018-07-09 11:35:00,138.55,138.85,138.55,138.85,26214.0,130.225,130.5069,130.225,130.5069,26214.0
2018-07-09 11:40:00,138.86,138.94,138.85,138.87,3900.0,130.5163,130.5915,130.5069,130.5257,3900.0
2018-07-09 11:45:00,139.0,139.0,138.91,138.91,600.0,130.6479,130.6479,130.5633,130.5633,600.0
2018-07-09 11:50:00,138.84,138.91,138.66,138.71,5430.0,130.4975,130.5633,130.3283,130.3753,5430.0
2018-07-09 11:55:00,138.74,138.81,138.58,138.79,7590.0,130.4035,130.4693,130.2532,130.4505,7590.0
2018-07-09 12:00:00,138.94,138.94,138.8,138.94,4209.0,130.5915,130.5915,130.4599,130.5915,4209.0
2018-07-09 12:05:00,139.0,139.0,138.89,138.95,6840.0,130.6479,130.6479,130.5445,130.6009,6840.0
2018-07-09 12:10:00,138.88,139.0,138.87,138.97,7827.0,130.5351,130.6479,130.5257,130.6197,7827.0
2018-07-09 12:15:00,139.0,139.05,138.98,139.05,1548.0,130.6479,130.6949,130.6291,130.6949,1548.0
2018-07-09 12:20:00,138.98,138.99,138.9,138.94,2100.0,130.6291,130.6385,130.5539,130.5915,2100.0
2018-07-09 12:25:00,138.98,138.98,138.78,138.8,12300.0,130.6291,130.6291,130.4411,130.4599,12300.0
2018-07-09 12:30:00,138.82,138.86,138.64,138.65,15165.0,130.4787,130.5163,130.3095,130.3189,15165.0
2018-07-09 12:35:00,138.74,138.74,138.61,138.67,2640.0,130.4035,130.4035,130.2813,130.3377,2640.0
2018-07-09 12:40:00,138.63,138.69,138.61,138.62,3300.0,130.3001,130.3565,130.2813,130.2907,3300.0
2018-07-09 12:45:00,138.62,138.64,138.54,138.54,3177.0,130.2907,130.3095,130.2156,130.2156,3177.0
2018-07-09 12:50:00,138.52,138.59,138.52,138.55,4800.0,130.1968,130.2626,130.1968,130.225,4800.0
2018-07-09 12:55:00,138.55,138.58,138.51,138.51,2100.0,130.225,130.2532,130.1874,130.1874,2100.0
2018-07-09 13:00:00,138.51,138.56,138.46,138.46,9909.0,130.1874,130.2344,130.1404,130.1404,9909.0
2018-07-09 13:05:00,138.5,138.52,138.18,138.22,28224.0,130.178,130.1968,129.8772,129.9148,28224.0
2018-07-09 13:10:00,138.18,138.18,138.13,138.13,2100.0,129.8772,129.8772,129.8302,129.8302,2100.0
2018-07-09 13:15:00,138.11,138.26,138.11,138.26,6081.0,129.8114,129.9524,129.8114,129.9524,6081.0
2018-07-09 13:20:00,138.38,138.38,138.01,138.01,18873.0,130.0652,130.0652,129.7174,129.7174,18873.0
2018-07-09 13:25:00,138.1,138.31,138.07,138.21,6000.0,129.802,129.9994,129.7738,129.9054,6000.0
2018-07-09 13:30:00,138.21,138.31,138.13,138.21,9324.0,129.9054,129.9994,129.8302,129.9054,9324.0
2018-07-09 13:35:00,138.18,138.24,138.15,138.24,2100.0,129.8772,129.9336,129.849,129.9336,2100.0
2018-07-09 13:40:00,138.22,138.23,138.12,138.14,8130.0,129.9148,129.9242,129.8208,129.8396,8130.0
2018-07-09 13:45:00,138.06,138.11,138.03,138.11,6660.0,129.7644,129.8114,129.7362,129.8114,6660.0
2018-07-09 13:50:00,138.07,138.19,138.05,138.15,7992.0,129.7738,129.8866,129.755,129.849,7992.0
2018-07-09 13:55:00,138.16,138.26,138.11,138.26,4800.0,129.8584,129.9524,129.8114,129.9524,4800.0
2018-07-09 14:00:00,138.26,138.31,138.16,138.27,11400.0,129.9524,129.9994,129.8584,129.9618,11400.0
2018-07-09 14:05:00,138.31,138.35,138.18,138.19,6600.0,129.9994,130.037,129.8772,129.8866,6600.0
2018-07-09 14:10:00,138.19,138.3,138.15,138.22,12984.0,129.8866,129.99,129.849,129.9148,12984.0
2018-07-09 14:15:00,138.3,138.34,138.29,138.33,2700.0,129.99,130.0276,129.9806,130.0182,2700.0
2018-07-09 14:20:00,138.32,138.38,138.29,138.33,9846.0,130.0088,130.0652,129.9806,130.0182,9846.0
2018-07-09 14:25:00,138.33,138.44,138.33,138.38,6000.0,130.0182,130.1216,130.0182,130.0652,6000.0
2018-07-09 14:30:00,138.39,138.4,138.34,138.4,6228.0,130.0746,130.084,130.0276,130.084,6228.0
2018-07-09 14:35:00,138.4,138.44,138.35,138.42,11100.0,130.084,130.1216,130.037,130.1028,11100.0
2018-07-09 14:40:00,138.43,138.48,138.42,138.48,6900.0,130.1122,130.1592,130.1028,130.1592,6900.0
2018-07-09 14:45:00,138.45,138.48,138.45,138.46,3600.0,130.131,130.1592,130.131,130.1404,3600.0
2018-07-09 14:50:00,138.47,138.48,138.43,138.43,5670.0,130.1498,130.1592,130.1122,130.1122,5670.0
2018-07-09 14:55:00,138.47,138.48,138.14,138.21,28182.0,130.1498,130.1592,129.8396,129.9054,28182.0
2018-07-09 15:00:00,138.25,138.26,138.08,138.24,17826.0,129.943,129.9524,129.7832,129.9336,17826.0
2018-07-09 15:05:00,138.25,138.29,138.25,138.29,3900.0,129.943,129.9806,129.943,129.9806,3900.0
2018-07-09 15:10:00,138.29,138.36,138.27,138.36,5100.0,129.9806,130.0464,129.9618,130.0464,5100.0
2018-07-09 15:15:00,138.34,138.35,138.19,138.22,23559.0,130.0276,130.037,129.8866,129.9148,23559.0
2018-07-09 15:20:00,138.24,138.24,138.13,138.19,12015.0,129.9336,129.9336,129.8302,129.8866,12015.0
2018-07-09 15:25:00,138.18,138.22,138.09,138.09,13929.0,129.8772,129.9148,129.7926,129.7926,13929.0
2018-07-09 15:30:00,138.09,138.15,138.02,138.15,18405.0,129.7926,129.849,129.7268,129.849,18405.0
2018-07-09 15:35:00,138.13,138.33,138.13,138.24,27177.0,129.8302,130.0182,129.8302,129.9336,27177.0
2018-07-09 15:40:00,138.21,138.26,138.15,138.24,26973.0,129.9054,129.9524,129.849,129.9336,26973.0
2018-07-09 15:45:00,138.24,138.37,138.21,138.34,23436.0,129.9336,130.0558,129.9054,130.0276,23436.0
2018-07-09 15:50:00,138.31,138.33,138.23,138.31,23460.0,129.9994,130.0182,129.9242,129.9994,23460.0
2018-07-09 15:55:00,138.31,138.43,138.29,138.39,58323.0,129.9994,130.1122,129.9806,130.0746,58323.0
2018-07-10 09:30:00,138.28,138.89,138.01,138.01,22653.0,129.9712,130.5445,129.7174,129.7174,22653.0
2018-07-10 09:35:00,138.1,138.46,138.1,138.22,14700.0,129.802,130.1404,129.802,129.9148,14700.0
2018-07-10 09:40:00,138.0,138.22,138.0,138.09,4875.0,129.708,129.9148,129.708,129.7926,4875.0
2018-07-10 09:45:00,138.25,138.4,138.13,138.4,3750.0,129.943,130.084,129.8302,130.084,3750.0
2018-07-10 09:50:00,138.28,138.42,138.1,138.17,3885.0,129.9712,130.1028,129.802,129.8678,3885.0
2018-07-10 09:55:00,138.2,138.53,138.13,138.53,9018.0,129.896,130.2062,129.8302,130.2062,9018.0
2018-07-10 10:00:00,138.47,138.51,138.24,138.42,4200.0,130.1498,130.1874,129.9336,130.1028,4200.0
2018-07-10 10:05:00,138.4,138.59,138.4,138.42,18204.0,130.084,130.2626,130.084,130.1028,18204.0
2018-07-10 10:10:00,138.39,138.44,138.37,138.38,1800.0,130.0746,130.1216,130.0558,130.0652,1800.0
2018-07-10 10:15:00,138.39,138.59,138.33,138.35,9318.0,130.0746,130.2626,130.0182,130.037,9318.0
2018-07-10 10:20:00,138.45,138.45,138.28,138.38,12318.0,130.131,130.131,129.9712,130.0652,12318.0
2018-07-10 10:25:00,138.48,138.5,138.27,138.41,10500.0,130.1592,130.178,129.9618,130.0934,10500.0
2018-07-10 10:30:00,138.32,138.43,138.15,138.15,14850.0,130.0088,130.1122,129.849,129.849,14850.0
2018-07-10 10:35:00,138.16,138.19,138.11,138.11,4800.0,129.8584,129.8866,129.8114,129.8114,4800.0
2018-07-10 10:40:00,138.11,138.14,138.0,138.1,12597.0,129.8114,129.8396,129.708,129.802,12597.0
2018-07-10 10:45:00,138.1,138.28,138.05,138.23,42609.0,129.802,129.9712,129.755,129.9242,42609.0
2018-07-10 10:50:00,138.2,138.34,138.11,138.34,12300.0,129.896,130.0276,129.8114,130.0276,12300.0
2018-07-10 10:55:00,138.27,138.27,138.14,138.15,3885.0,129.9618,129.9618,129.8396,129.849,3885.0
2018-07-10 11:00:00,138.15,138.35,138.15,138.15,23919.0,129.849,130.037,129.849,129.849,23919.0
2018-07-10 11:05:00,138.28,138.28,138.11,138.12,3864.0,129.9712,129.9712,129.8114,129.8208,3864.0
2018-07-10 11:10:00,138.18,138.2,138.07,138.15,20886.0,129.8772,129.896,129.7738,129.849,20886.0
2018-07-10 11:15:00,138.09,138.16,138.0,138.0,21081.0,129.7926,129.8584,129.708,129.708,21081.0
2018-07-10 11:20:00,138.04,138.04,137.86,137.86,17127.0,129.7456,129.7456,129.5764,129.5764,17127.0
2018-07-10 11:25:00,137.83,137.83,137.62,137.72,46581.0,129.5482,129.5482,129.3508,129.4448,46581.0
2018-07-10 11:30:00,137.71,137.74,137.58,137.59,12966.0,129.4354,129.4636,129.3132,129.3226,12966.0
2018-07-10 11:35:00,137.59,137.79,137.57,137.67,12597.0,129.3226,129.5106,129.3038,129.3978,12597.0
2018-07-10 11:40:00,137.68,137.75,137.63,137.75,8100.0,129.4072,129.473,129.3602,129.473,8100.0
2018-07-10 11:45:00,137.8,137.98,137.79,137.98,13800.0,129.52,129.6892,129.5106,129.6892,13800.0
2018-07-10 11:50:00,137.95,138.04,137.93,137.93,8088.0,129.661,129.7456,129.6422,129.6422,8088.0
2018-07-10 11:55:00,137.94,137.99,137.94,137.99,1200.0,129.6516,129.6986,129.6516,129.6986,1200.0
2018-07-10 12:00:00,138.02,138.05,137.96,138.01,5799.0,129.7268,129.755,129.6704,129.7174,5799.0
2018-07-10 12:05:00,138.07,138.07,137.96,138.04,900.0,129.7738,129.7738,129.6704,129.7456,900.0
2018-07-10 12:10:00,137.99,138.07,137.97,137.99,1800.0,129.6986,129.7738,129.6798,129.6986,1800.0
2018-07-10 12:15:00,137.99,138.06,137.99,137.99,1200.0,129.6986,129.7644,129.6986,129.6986,1200.0
2018-07-10 12:20:00,138.0,138.08,137.98,138.0,9438.0,129.708,129.7832,129.6892,129.708,9438.0
2018-07-10 12:25:00,137.97,138.06,137.97,138.05,2847.0,129.6798,129.7644,129.6798,129.755,2847.0
2018-07-10 12:30:00,138.1,138.1,138.06,138.08,2895.0,129.802,129.802,129.7644,129.7832,2895.0
2018-07-10 12:35:00,138.09,138.33,138.08,138.33,45834.0,129.7926,130.0182,129.7832,130.0182,45834.0
2018-07-10 12:40:00,138.36,138.5,138.31,138.31,14721.0,130.0464,130.178,129.9994,129.9994,14721.0
2018-07-10 12:45:00,138.36,138.4,138.29,138.29,1500.0,130.0464,130.084,129.9806,129.9806,1500.0
2018-07-10 12:50:00,138.36,138.37,138.31,138.37,3615.0,130.0464,130.0558,129.9994,130.0558,3615.0
2018-07-10 12:55:00,138.4,138.48,138.39,138.47,3450.0,130.084,130.1592,130.0746,130.1498,3450.0
2018-07-10 13:00:00,138.48,138.54,138.48,138.54,2100.0,130.1592,130.2156,130.1592,130.2156,2100.0
2018-07-10 13:05:00,138.59,138.63,138.59,138.63,5772.0,130.2626,130.3001,130.2626,130.3001,5772.0
2018-07-10 13:10:00,138.6,138.7,138.55,138.6,11400.0,130.2719,130.3659,130.225,130.2719,11400.0
2018-07-10 13:15:00,138.67,138.67,138.53,138.53,2700.0,130.3377,130.3377,130.2062,130.2062,2700.0
2018-07-10 13:20:00,138.47,138.59,138.43,138.45,6882.0,130.1498,130.2626,130.1122,130.131,6882.0
2018-07-10 13:25:00,138.42,138.51,138.4,138.46,5385.0,130.1028,130.1874,130.084,130.1404,5385.0
2018-07-10 13:30:00,138.45,138.48,138.41,138.41,2604.0,130.131,130.1592,130.0934,130.0934,2604.0
2018-07-10 13:35:00,138.43,138.47,138.37,138.39,8550.0,130.1122,130.1498,130.0558,130.0746,8550.0
2018-07-10 13:40:00,138.39,138.4,138.36,138.36,1200.0,130.0746,130.084,130.0464,130.0464,1200.0
2018-07-10 13:45:00,138.47,138.5,138.42,138.45,2700.0,130.1498,130.178,130.1028,130.131,2700.0
2018-07-10 13:50:00,138.48,138.48,138.45,138.45,600.0,130.1592,130.1592,130.131,130.131,600.0
2018-07-10 13:55:00,138.51,138.67,138.51,138.67,1800.0,130.1874,130.3377,130.1874,130.3377,1800.0
2018-07-10 14:00:00,138.69,138.72,138.68,138.72,2700.0,130.3565,130.3847,130.3471,130.3847,2700.0
2018-07-10 14:05:00,138.82,138.94,138.82,138.83,16485.0,130.4787,130.5915,130.4787,130.4881,16485.0
2018-07-10 14:10:00,138.93,138.97,138.84,138.85,9903.0,130.5821,130.6197,130.4975,130.5069,9903.0
2018-07-10 14:15:00,138.95,138.96,138.89,138.96,1869.0,130.6009,130.6103,130.5445,130.6103,1869.0
2018-07-10 14:20:00,138.93,139.0,138.88,138.93,3900.0,130.5821,130.6479,130.5351,130.5821,3900.0
2018-07-10 14:25:00,138.97,139.07,138.97,139.04,2847.0,130.6197,130.7137,130.6197,130.6855,2847.0
2018-07-10 14:30:00,139.05,139.17,139.05,139.15,6900.0,130.6949,130.8077,130.6949,130.7889,6900.0
2018-07-10 14:35:00,139.17,139.19,139.13,139.19,3291.0,130.8077,130.8265,130.7701,130.8265,3291.0
2018-07-10 14:40:00,139.22,139.29,139.21,139.21,18987.0,130.8547,130.9205,130.8453,130.8453,18987.0
2018-07-10 14:45:00,139.24,139.33,139.24,139.33,9684.0,130.8735,130.9581,130.8735,130.9581,9684.0
2018-07-10 14:50:00,139.26,139.37,139.26,139.32,17439.0,130.8923,130.9957,130.8923,130.9487,17439.0
2018-07-10 14:55:00,139.31,139.44,139.28,139.39,9693.0,130.9393,131.0615,130.9111,131.0145,9693.0
2018-07-10 15:00:00,139.34,139.38,139.33,139.38,4407.0,130.9675,131.0051,130.9581,131.0051,4407.0
2018-07-10 15:05:00,139.36,139.53,139.36,139.53,9009.0,130.9863,131.1461,130.9863,131.1461,9009.0
2018-07-10 15:10:00,139.53,139.58,139.32,139.32,23400.0,131.1461,131.1931,130.9487,130.9487,23400.0
2018-07-10 15:15:00,139.3,139.51,139.3,139.51,3393.0,130.9299,131.1273,130.9299,131.1273,3393.0
2018-07-10 15:20:00,139.44,139.66,139.44,139.63,24357.0,131.0615,131.2683,131.0615,131.2401,24357.0
2018-07-10 15:25:00,139.6,139.61,139.34,139.35,12444.0,131.2119,131.2213,130.9675,130.9769,12444.0
2018-07-10 15:30:00,139.32,139.49,139.32,139.47,15180.0,130.9487,131.1085,130.9487,131.0897,15180.0
2018-07-10 15:35:00,139.49,139.56,139.45,139.5,14850.0,131.1085,131.1743,131.0709,131.1179,14850.0
2018-07-10 15:40:00,139.43,139.47,139.28,139.3,9987.0,131.0521,131.0897,130.9111,130.9299,9987.0
2018-07-10 15:45:00,139.18,139.34,139.15,139.33,19917.0,130.8171,130.9675,130.7889,130.9581,19917.0
2018-07-10 15:50:00,139.37,139.48,139.34,139.41,17100.0,130.9957,131.0991,130.9675,131.0333,17100.0
2018-07-10 15:55:00,139.41,139.74,139.41,139.62,125013.0,131.0333,131.3435,131.0333,131.2307,125013.0
2018-07-11 09:30:00,138.74,139.33,138.55,138.64,33912.0,130.4035,130.9581,130.225,130.3095,33912.0
2018-07-11 09:35:00,138.69,138.92,138.63,138.92,4920.0,130.3565,130.5727,130.3001,130.5727,4920.0
2018-07-11 09:40:00,138.9,139.03,138.8,138.91,53043.0,130.5539,130.6761,130.4599,130.5633,53043.0
2018-07-11 09:45:00,139.03,139.03,138.82,138.82,9150.0,130.6761,130.6761,130.4787,130.4787,9150.0
2018-07-11 09:50:00,138.7,138.78,138.61,138.66,18486.0,130.3659,130.4411,130.2813,130.3283,18486.0
2018-07-11 09:55:00,138.69,138.89,138.56,138.65,15456.0,130.3565,130.5445,130.2344,130.3189,15456.0
2018-07-11 10:00:00,138.67,139.02,138.66,139.01,21456.0,130.3377,130.6667,130.3283,130.6573,21456.0
2018-07-11 10:05:00,139.01,139.01,139.01,139.01,0.0,130.6573,130.6573,130.6573,130.6573,0.0
2018-07-11 10:10:00,138.89,138.94,138.81,138.88,18510.0,130.5445,130.5915,130.4693,130.5351,18510.0
2018-07-11 10:15:00,138.85,138.96,138.85,138.96,1200.0,130.5069,130.6103,130.5069,130.6103,1200.0
2018-07-11 10:20:00,138.98,139.09,138.98,139.06,9954.0,130.6291,130.7325,130.6291,130.7043,9954.0
2018-07-11 10:25:00,138.98,139.07,138.96,139.04,8718.0,130.6291,130.7137,130.6103,130.6855,8718.0
2018-07-11 10:30:00,139.05,139.07,138.88,138.94,5991.0,130.6949,130.7137,130.5351,130.5915,5991.0
2018-07-11 10:35:00,138.92,139.08,138.92,139.02,5784.0,130.5727,130.7231,130.5727,130.6667,5784.0
2018-07-11 10:40:00,139.03,139.04,138.88,139.04,5409.0,130.6761,130.6855,130.5351,130.6855,5409.0
2018-07-11 10:45:00,138.92,138.93,138.84,138.85,8013.0,130.5727,130.5821,130.4975,130.5069,8013.0
2018-07-11 10:50:00,138.8,138.86,138.8,138.85,1929.0,130.4599,130.5163,130.4599,130.5069,1929.0
2018-07-11 10:55:00,138.8,139.01,138.78,139.01,5940.0,130.4599,130.6573,130.4411,130.6573,5940.0
2018-07-11 11:00:00,139.02,139.15,139.02,139.15,5550.0,130.6667,130.7889,130.6667,130.7889,5550.0
2018-07-11 11:05:00,139.07,139.2,139.07,139.2,5907.0,130.7137,130.8359,130.7137,130.8359,5907.0
2018-07-11 11:10:00,139.16,139.16,139.01,139.01,5100.0,130.7983,130.7983,130.6573,130.6573,5100.0
2018-07-11 11:15:00,139.02,139.08,138.98,139.07,10662.0,130.6667,130.7231,130.6291,130.7137,10662.0
2018-07-11 11:20:00,139.01,139.09,138.98,139.08,13206.0,130.6573,130.7325,130.6291,130.7231,13206.0
2018-07-11 11:25:00,139.01,139.01,138.83,138.83,7086.0,130.6573,130.6573,130.4881,130.4881,7086.0
2018-07-11 11:30:00,138.84,138.94,138.83,138.86,4650.0,130.4975,130.5915,130.4881,130.5163,4650.0
2018-07-11 11:35:00,138.94,139.02,138.94,138.96,3300.0,130.5915,130.6667,130.5915,130.6103,3300.0
2018-07-11 11:40:00,138.96,139.02,138.82,138.94,41811.0,130.6103,130.6667,130.4787,130.5915,41811.0
2018-07-11 11:45:00,138.93,139.02,138.89,139.02,5400.0,130.5821,130.6667,130.5445,130.6667,5400.0
2018-07-11 11:50:00,138.94,139.01,138.94,138.94,6189.0,130.5915,130.6573,130.5915,130.5915,6189.0
2018-07-11 11:55:00,138.93,139.06,138.9,138.9,6972.0,130.5821,130.7043,130.5539,130.5539,6972.0
2018-07-11 12:00:00,138.84,138.87,138.8,138.86,9873.0,130.4975,130.5257,130.4599,130.5163,9873.0
2018-07-11 12:05:00,138.96,138.99,138.89,138.99,2667.0,130.6103,130.6385,130.5445,130.6385,2667.0
2018-07-11 12:10:00,138.99,139.09,138.98,139.09,1800.0,130.6385,130.7325,130.6291,130.7325,1800.0
2018-07-11 12:15:00,139.1,139.3,139.02,139.3,10803.0,130.7419,130.9299,130.6667,130.9299,10803.0
2018-07-11 12:20:00,139.16,139.16,139.16,139.16,600.0,130.7983,130.7983,130.7983,130.7983,600.0
2018-07-11 12:25:00,139.12,139.15,139.05,139.05,3000.0,130.7607,130.7889,130.6949,130.6949,3000.0
2018-07-11 12:30:00,139.21,139.23,139.21,139.21,6126.0,130.8453,130.8641,130.8453,130.8453,6126.0
2018-07-11 12:35:00,139.18,139.3,139.01,139.08,20511.0,130.8171,130.9299,130.6573,130.7231,20511.0
2018-07-11 12:40:00,139.11,139.12,139.0,139.01,4824.0,130.7513,130.7607,130.6479,130.6573,4824.0
2018-07-11 12:45:00,139.01,139.04,138.93,138.93,5223.0,130.6573,130.6855,130.5821,130.5821,5223.0
2018-07-11 12:50:00,138.93,139.0,138.93,138.94,3621.0,130.5821,130.6479,130.5821,130.5915,3621.0
2018-07-11 12:55:00,138.94,138.94,138.85,138.92,10653.0,130.5915,130.5915,130.5069,130.5727,10653.0
2018-07-11 13:00:00,138.92,138.95,138.84,138.85,8190.0,130.5727,130.6009,130.4975,130.5069,8190.0
2018-07-11 13:05:00,138.81,138.88,138.79,138.8,4422.0,130.4693,130.5351,130.4505,130.4599,4422.0
2018-07-11 13:10:00,138.75,138.83,138.67,138.69,7500.0,130.4129,130.4881,130.3377,130.3565,7500.0
2018-07-11 13:15:00,138.67,138.67,138.61,138.61,11355.0,130.3377,130.3377,130.2813,130.2813,11355.0
2018-07-11 13:20:00,138.61,138.79,138.61,138.72,8580.0,130.2813,130.4505,130.2813,130.3847,8580.0
2018-07-11 13:25:00,138.73,138.84,138.7,138.71,13113.0,130.3941,130.4975,130.3659,130.3753,13113.0
2018-07-11 13:30:00,138.7,138.93,138.68,138.8,11100.0,130.3659,130.5821,130.3471,130.4599,11100.0
2018-07-11 13:35:00,138.8,138.81,138.66,138.67,8400.0,130.4599,130.4693,130.3283,130.3377,8400.0
2018-07-11 13:40:00,138.67,138.74,138.66,138.66,10509.0,130.3377,130.4035,130.3283,130.3283,10509.0
2018-07-11 13:45:00,138.72,138.74,138.53,138.53,28029.0,130.3847,130.4035,130.2062,130.2062,28029.0
2018-07-11 13:50:00,138.5,138.5,138.39,138.39,13236.0,130.178,130.178,130.0746,130.0746,13236.0
2018-07-11 13:55:00,138.39,138.49,138.38,138.44,10710.0,130.0746,130.1686,130.0652,130.1216,10710.0
2018-07-11 14:00:00,138.39,138.59,138.37,138.46,19200.0,130.0746,130.2626,130.0558,130.1404,19200.0
2018-07-11 14:05:00,138.42,138.5,138.33,138.33,8856.0,130.1028,130.178,130.0182,130.0182,8856.0
2018-07-11 14:10:00,138.33,138.33,138.08,138.13,15591.0,130.0182,130.0182,129.7832,129.8302,15591.0
2018-07-11 14:15:00,138.09,138.3,138.09,138.3,6492.0,129.7926,129.99,129.7926,129.99,6492.0
2018-07-11 14:20:00,138.21,138.33,138.19,138.29,14106.0,129.9054,130.0182,129.8866,129.9806,14106.0
2018-07-11 14:25:00,138.32,138.32,138.23,138.25,10710.0,130.0088,130.0088,129.9242,129.943,10710.0
2018-07-11 14:30:00,138.26,138.41,138.22,138.36,16800.0,129.9524,130.0934,129.9148,130.0464,16800.0
2018-07-11 14:35:00,138.36,138.56,138.34,138.4,39501.0,130.0464,130.2344,130.0276,130.084,39501.0
2018-07-11 14:40:00,138.4,138.5,138.36,138.5,12612.0,130.084,130.178,130.0464,130.178,12612.0
2018-07-11 14:45:00,138.54,138.54,138.4,138.47,9000.0,130.2156,130.2156,130.084,130.1498,9000.0
2018-07-11 14:50:00,138.47,138.57,138.47,138.47,8100.0,130.1498,130.2438,130.1498,130.1498,8100.0
2018-07-11 14:55:00,138.49,138.59,138.49,138.52,24831.0,130.1686,130.2626,130.1686,130.1968,24831.0
2018-07-11 15:00:00,138.48,138.57,138.36,138.41,22800.0,130.1592,130.2438,130.0464,130.0934,22800.0
2018-07-11 15:05:00,138.52,138.56,138.48,138.49,3900.0,130.1968,130.2344,130.1592,130.1686,3900.0
2018-07-11 15:10:00,138.49,138.53,138.42,138.44,9813.0,130.1686,130.2062,130.1028,130.1216,9813.0
2018-07-11 15:15:00,138.44,138.45,138.37,138.44,31800.0,130.1216,130.131,130.0558,130.1216,31800.0
2018-07-11 15:20:00,138.4,138.4,138.24,138.27,8961.0,130.084,130.084,129.9336,129.9618,8961.0
2018-07-11 15:25:00,138.27,138.3,138.14,138.18,25524.0,129.9618,129.99,129.8396,129.8772,25524.0
2018-07-11 15:30:00,138.21,138.37,138.21,138.31,23700.0,129.9054,130.0558,129.9054,129.9994,23700.0
2018-07-11 15:35:00,138.31,138.49,138.29,138.49,13560.0,129.9994,130.1686,129.9806,130.1686,13560.0
2018-07-11 15:40:00,138.43,138.48,138.42,138.44,15627.0,130.1122,130.1592,130.1028,130.1216,15627.0
2018-07-11 15:45:00,138.42,138.62,138.41,138.58,17550.0,130.1028,130.2907,130.0934,130.2532,17550.0
2018-07-11 15:50:00,138.61,138.61,138.4,138.43,36423.0,130.2813,130.2813,130.084,130.1122,36423.0
2018-07-11 15:55:00,138.47,138.5,138.39,138.45,90204.0,130.1498,130.178,130.0746,130.131,90204.0
2018-07-12 09:30:00,139.09,139.15,138.62,138.62,16134.0,130.7325,130.7889,130.2907,130.2907,16134.0
2018-07-12 09:35:00,138.8,138.8,138.34,138.64,4800.0,130.4599,130.4599,130.0276,130.3095,4800.0
2018-07-12 09:40:00,138.35,138.36,137.97,137.98,49350.0,130.037,130.0464,129.6798,129.6892,49350.0
2018-07-12 09:45:00,137.89,137.96,137.61,137.63,7668.0,129.6046,129.6704,129.3414,129.3602,7668.0
2018-07-12 09:50:00,137.75,138.13,137.75,138.09,22500.0,129.473,129.8302,129.473,129.7926,22500.0
2018-07-12 09:55:00,138.15,138.33,138.11,138.33,3060.0,129.849,130.0182,129.8114,130.0182,3060.0
2018-07-12 10:00:00,138.31,138.32,138.23,138.24,1800.0,129.9994,130.0088,129.9242,129.9336,1800.0
2018-07-12 10:05:00,138.23,138.51,138.17,138.34,6654.0,129.9242,130.1874,129.8678,130.0276,6654.0
2018-07-12 10:10:00,138.47,138.47,138.29,138.35,4500.0,130.1498,130.1498,129.9806,130.037,4500.0
2018-07-12 10:15:00,138.31,138.36,138.31,138.36,2700.0,129.9994,130.0464,129.9994,130.0464,2700.0
2018-07-12 10:20:00,138.38,138.46,138.21,138.33,57219.0,130.0652,130.1404,129.9054,130.0182,57219.0
2018-07-12 10:25:00,138.34,138.61,138.33,138.61,18345.0,130.0276,130.2813,130.0182,130.2813,18345.0
2018-07-12 10:30:00,138.56,138.65,138.46,138.46,14025.0,130.2344,130.3189,130.1404,130.1404,14025.0
2018-07-12 10:35:00,138.53,138.53,138.44,138.44,5100.0,130.2062,130.2062,130.1216,130.1216,5100.0
2018-07-12 10:40:00,138.41,138.47,138.17,138.19,17970.0,130.0934,130.1498,129.8678,129.8866,17970.0
2018-07-12 10:45:00,138.18,138.23,138.16,138.16,4161.0,129.8772,129.9242,129.8584,129.8584,4161.0
2018-07-12 10:50:00,138.23,138.29,138.19,138.29,3900.0,129.9242,129.9806,129.8866,129.9806,3900.0
2018-07-12 10:55:00,138.24,138.24,138.14,138.19,6900.0,129.9336,129.9336,129.8396,129.8866,6900.0
2018-07-12 11:00:00,138.33,138.42,138.33,138.42,3903.0,130.0182,130.1028,130.0182,130.1028,3903.0
2018-07-12 11:05:00,138.5,138.54,138.36,138.47,4200.0,130.178,130.2156,130.0464,130.1498,4200.0
2018-07-12 11:10:00,138.39,138.5,138.28,138.38,8754.0,130.0746,130.178,129.9712,130.0652,8754.0
2018-07-12 11:15:00,138.37,138.37,138.37,138.37,900.0,130.0558,130.0558,130.0558,130.0558,900.0
2018-07-12 11:20:00,138.45,138.45,138.44,138.44,600.0,130.131,130.131,130.1216,130.1216,600.0
2018-07-12 11:25:00,138.38,138.44,138.33,138.44,2853.0,130.0652,130.1216,130.0182,130.1216,2853.0
2018-07-12 11:30:00,138.38,138.44,138.33,138.38,2400.0,130.0652,130.1216,130.0182,130.0652,2400.0
2018-07-12 11:35:00,138.33,138.33,138.12,138.23,7200.0,130.0182,130.0182,129.8208,129.9242,7200.0
2018-07-12 11:40:00,138.18,138.18,138.11,138.11,5700.0,129.8772,129.8772,129.8114,129.8114,5700.0
2018-07-12 11:45:00,138.09,138.18,137.99,138.13,21243.0,129.7926,129.8772,129.6986,129.8302,21243.0
2018-07-12 11:50:00,138.08,138.08,138.08,138.08,300.0,129.7832,129.7832,129.7832,129.7832,300.0
2018-07-12 11:55:00,138.12,138.29,138.1,138.17,2718.0,129.8208,129.9806,129.802,129.8678,2718.0
2018-07-12 12:00:00,138.26,138.38,138.26,138.33,5466.0,129.9524,130.0652,129.9524,130.0182,5466.0
2018-07-12 12:05:00,138.33,138.38,138.3,138.3,8220.0,130.0182,130.0652,129.99,129.99,8220.0
2018-07-12 12:10:00,138.3,138.3,138.3,138.3,0.0,129.99,129.99,129.99,129.99,0.0
2018-07-12 12:15:00,138.3,138.33,138.21,138.21,13740.0,129.99,130.0182,129.9054,129.9054,13740.0
2018-07-12 12:20:00,138.27,138.32,138.22,138.31,1503.0,129.9618,130.0088,129.9148,129.9994,1503.0
2018-07-12 12:25:00,138.27,138.29,138.22,138.27,64500.0,129.9618,129.9806,129.9148,129.9618,64500.0
2018-07-12 12:30:00,138.33,138.36,138.26,138.26,5082.0,130.0182,130.0464,129.9524,129.9524,5082.0
2018-07-12 12:35:00,138.34,138.39,138.25,138.31,6030.0,130.0276,130.0746,129.943,129.9994,6030.0
2018-07-12 12:40:00,138.28,138.28,138.06,138.13,12687.0,129.9712,129.9712,129.7644,129.8302,12687.0
2018-07-12 12:45:00,138.13,138.13,138.09,138.09,5100.0,129.8302,129.8302,129.7926,129.7926,5100.0
2018-07-12 12:50:00,138.12,138.17,138.12,138.14,4590.0,129.8208,129.8678,129.8208,129.8396,4590.0
2018-07-12 12:55:00,138.14,138.25,138.07,138.07,11814.0,129.8396,129.943,129.7738,129.7738,11814.0
2018-07-12 13:00:00,138.07,138.1,138.0,138.0,10683.0,129.7738,129.802,129.708,129.708,10683.0
2018-07-12 13:05:00,138.0,138.04,137.12,137.53,44697.0,129.708,129.7456,128.8809,129.2662,44697.0
2018-07-12 13:10:00,137.63,137.73,137.55,137.64,3900.0,129.3602,129.4542,129.285,129.3696,3900.0
2018-07-12 13:15:00,137.55,137.65,137.49,137.49,8478.0,129.285,129.379,129.2286,129.2286,8478.0
2018-07-12 13:20:00,137.55,137.66,137.49,137.66,3264.0,129.285,129.3884,129.2286,129.3884,3264.0
2018-07-12 13:25:00,137.63,137.71,137.54,137.68,5223.0,129.3602,129.4354,129.2756,129.4072,5223.0
2018-07-12 13:30:00,137.58,137.7,137.58,137.69,4200.0,129.3132,129.426,129.3132,129.4166,4200.0
2018-07-12 13:35:00,137.71,137.71,137.54,137.56,16305.0,129.4354,129.4354,129.2756,129.2944,16305.0
2018-07-12 13:40:00,137.61,137.69,137.61,137.67,2400.0,129.3414,129.4166,129.3414,129.3978,2400.0
2018-07-12 13:45:00,137.67,137.88,137.67,137.84,11898.0,129.3978,129.5952,129.3978,129.5576,11898.0
2018-07-12 13:50:00,137.81,137.81,137.51,137.52,26154.0,129.5294,129.5294,129.2474,129.2568,26154.0
2018-07-12 13:55:00,137.57,137.57,137.46,137.46,2400.0,129.3038,129.3038,129.2004,129.2004,2400.0
2018-07-12 14:00:00,137.57,137.57,137.51,137.52,2700.0,129.3038,129.3038,129.2474,129.2568,2700.0
2018-07-12 14:05:00,137.59,137.59,137.39,137.48,11421.0,129.3226,129.3226,129.1347,129.2192,11421.0
2018-07-12 14:10:00,137.5,137.5,137.37,137.37,9342.0,129.238,129.238,129.1159,129.1159,9342.0
2018-07-12 14:15:00,137.38,137.5,137.37,137.39,84825.0,129.1253,129.238,129.1159,129.1347,84825.0
2018-07-12 14:20:00,137.39,137.58,137.34,137.52,69084.0,129.1347,129.3132,129.0877,129.2568,69084.0
2018-07-12 14:25:00,137.67,137.73,137.59,137.65,13845.0,129.3978,129.4542,129.3226,129.379,13845.0
2018-07-12 14:30:00,137.63,137.74,137.62,137.74,4800.0,129.3602,129.4636,129.3508,129.4636,4800.0
2018-07-12 14:35:00,137.67,137.75,137.5,137.55,31347.0,129.3978,129.473,129.238,129.285,31347.0
2018-07-12 14:40:00,137.54,137.54,137.43,137.51,8700.0,129.2756,129.2756,129.1723,129.2474,8700.0
2018-07-12 14:45:00,137.5,137.56,137.5,137.55,11442.0,129.238,129.2944,129.238,129.285,11442.0
2018-07-12 14:50:00,137.58,137.65,137.55,137.61,3000.0,129.3132,129.379,129.285,129.3414,3000.0
2018-07-12 14:55:00,137.58,137.65,137.48,137.65,13545.0,129.3132,129.379,129.2192,129.379,13545.0
2018-07-12 15:00:00,137.67,137.68,137.6,137.61,27330.0,129.3978,129.4072,129.332,129.3414,27330.0
2018-07-12 15:05:00,137.65,137.68,137.46,137.51,46533.0,129.379,129.4072,129.2004,129.2474,46533.0
2018-07-12 15:10:00,137.46,137.53,137.3,137.38,28839.0,129.2004,129.2662,129.0501,129.1253,28839.0
2018-07-12 15:15:00,137.43,137.57,137.42,137.48,15018.0,129.1723,129.3038,129.1629,129.2192,15018.0
2018-07-12 15:20:00,137.51,137.54,137.42,137.46,28290.0,129.2474,129.2756,129.1629,129.2004,28290.0
2018-07-12 15:25:00,137.49,137.72,137.49,137.72,17001.0,129.2286,129.4448,129.2286,129.4448,17001.0
2018-07-12 15:30:00,137.68,137.72,137.62,137.64,29412.0,129.4072,129.4448,129.3508,129.3696,29412.0
2018-07-12 15:35:00,137.66,137.95,137.66,137.95,22521.0,129.3884,129.661,129.3884,129.661,22521.0
2018-07-12 15:40:00,137.94,137.94,137.74,137.74,27570.0,129.6516,129.6516,129.4636,129.4636,27570.0
2018-07-12 15:45:00,137.74,137.91,137.68,137.91,46668.0,129.4636,129.6234,129.4072,129.6234,46668.0
2018-07-12 15:50:00,137.91,138.0,137.9,137.98,45300.0,129.6234,129.708,129.614,129.6892,45300.0
2018-07-12 15:55:00,138.0,138.15,138.0,138.02,117723.0,129.708,129.849,129.708,129.7268,117723.0
2018-07-13 09:30:00,138.18,138.88,138.04,138.88,19254.0,129.8772,130.5351,129.7456,130.5351,19254.0
2018-07-13 09:35:00,138.67,139.16,138.65,139.14,7944.0,130.3377,130.7983,130.3189,130.7795,7944.0
2018-07-13 09:40:00,139.13,139.4,139.0,139.3,40341.0,130.7701,131.0239,130.6479,130.9299,40341.0
2018-07-13 09:45:00,139.3,139.94,139.3,139.71,22803.0,130.9299,131.5314,130.9299,131.3153,22803.0
2018-07-13 09:50:00,139.8,139.86,139.51,139.77,39747.0,131.3998,131.4562,131.1273,131.3716,39747.0
2018-07-13 09:55:00,139.87,139.98,139.76,139.97,21006.0,131.4656,131.569,131.3622,131.5596,21006.0
2018-07-13 10:00:00,139.98,140.5,139.98,140.41,41523.0,131.569,132.0578,131.569,131.9732,41523.0
2018-07-13 10:05:00,140.46,140.52,140.42,140.52,4857.0,132.0202,132.0766,131.9826,132.0766,4857.0
2018-07-13 10:10:00,140.59,140.93,140.59,140.79,24543.0,132.1424,132.4619,132.1424,132.3304,24543.0
2018-07-13 10:15:00,140.88,140.88,140.47,140.51,7800.0,132.415,132.415,132.0296,132.0672,7800.0
2018-07-13 10:20:00,140.51,140.51,139.97,140.06,22899.0,132.0672,132.0672,131.5596,131.6442,22899.0
2018-07-13 10:25:00,139.99,140.07,139.75,139.76,17250.0,131.5784,131.6536,131.3528,131.3622,17250.0
2018-07-13 10:30:00,139.83,139.96,139.74,139.74,20340.0,131.428,131.5502,131.3435,131.3435,20340.0
2018-07-13 10:35:00,139.77,139.85,139.65,139.73,32580.0,131.3716,131.4468,131.2589,131.3341,32580.0
2018-07-13 10:40:00,139.71,139.95,139.71,139.87,11826.0,131.3153,131.5408,131.3153,131.4656,11826.0
2018-07-13 10:45:00,139.85,140.14,139.85,139.87,14970.0,131.4468,131.7194,131.4468,131.4656,14970.0
2018-07-13 10:50:00,139.94,140.03,139.93,140.01,7650.0,131.5314,131.616,131.522,131.5972,7650.0
2018-07-13 10:55:00,140.0,140.0,139.87,140.0,8460.0,131.5878,131.5878,131.4656,131.5878,8460.0
2018-07-13 11:00:00,140.0,140.02,139.87,139.9,10350.0,131.5878,131.6066,131.4656,131.4938,10350.0
2018-07-13 11:05:00,139.97,139.99,139.82,139.89,12996.0,131.5596,131.5784,131.4186,131.4844,12996.0
2018-07-13 11:10:00,139.86,139.87,139.72,139.72,7680.0,131.4562,131.4656,131.3247,131.3247,7680.0
2018-07-13 11:15:00,139.77,139.81,139.65,139.65,9543.0,131.3716,131.4092,131.2589,131.2589,9543.0
2018-07-13 11:20:00,139.66,139.79,139.6,139.73,8820.0,131.2683,131.3904,131.2119,131.3341,8820.0
2018-07-13 11:25:00,139.67,139.72,139.46,139.47,9900.0,131.2777,131.3247,131.0803,131.0897,9900.0
2018-07-13 11:30:00,139.49,139.5,139.38,139.41,8601.0,131.1085,131.1179,131.0051,131.0333,8601.0
2018-07-13 11:35:00,139.35,139.47,139.32,139.39,11400.0,130.9769,131.0897,130.9487,131.0145,11400.0
2018-07-13 11:40:00,139.46,139.55,139.11,139.38,13800.0,131.0803,131.1649,130.7513,131.0051,13800.0
2018-07-13 11:45:00,139.46,139.49,139.28,139.36,10500.0,131.0803,131.1085,130.9111,130.9863,10500.0
2018-07-13 11:50:00,139.37,139.42,139.3,139.42,20700.0,130.9957,131.0427,130.9299,131.0427,20700.0
2018-07-13 11:55:00,139.39,139.7,139.39,139.7,12900.0,131.0145,131.3059,131.0145,131.3059,12900.0
2018-07-13 12:00:00,139.63,139.7,139.47,139.47,18006.0,131.2401,131.3059,131.0897,131.0897,18006.0
2018-07-13 12:05:00,139.49,139.49,139.28,139.33,13200.0,131.1085,131.1085,130.9111,130.9581,13200.0
2018-07-13 12:10:00,139.3,139.32,139.2,139.31,10131.0,130.9299,130.9487,130.8359,130.9393,10131.0
2018-07-13 12:15:00,139.23,139.25,139.14,139.2,23847.0,130.8641,130.8829,130.7795,130.8359,23847.0
2018-07-13 12:20:00,139.28,139.29,139.16,139.16,11565.0,130.9111,130.9205,130.7983,130.7983,11565.0
2018-07-13 12:25:00,139.24,139.24,139.08,139.13,7917.0,130.8735,130.8735,130.7231,130.7701,7917.0
2018-07-13 12:30:00,139.15,139.15,139.05,139.09,9600.0,130.7889,130.7889,130.6949,130.7325,9600.0
2018-07-13 12:35:00,139.09,139.18,139.06,139.1,6000.0,130.7325,130.8171,130.7043,130.7419,6000.0
2018-07-13 12:40:00,139.1,139.15,139.01,139.01,20682.0,130.7419,130.7889,130.6573,130.6573,20682.0
2018-07-13 12:45:00,139.03,139.14,139.0,139.06,7791.0,130.6761,130.7795,130.6479,130.7043,7791.0
2018-07-13 12:50:00,138.96,139.05,138.96,139.05,12018.0,130.6103,130.6949,130.6103,130.6949,12018.0
2018-07-13 12:55:00,139.08,139.08,139.0,139.0,2280.0,130.7231,130.7231,130.6479,130.6479,2280.0
2018-07-13 13:00:00,139.09,139.12,139.01,139.07,11694.0,130.7325,130.7607,130.6573,130.7137,11694.0
2018-07-13 13:05:00,139.12,139.12,139.0,139.05,10800.0,130.7607,130.7607,130.6479,130.6949,10800.0
2018-07-13 13:10:00,139.01,139.08,138.94,138.99,15300.0,130.6573,130.7231,130.5915,130.6385,15300.0
2018-07-13 13:15:00,139.02,139.11,139.02,139.04,3300.0,130.6667,130.7513,130.6667,130.6855,3300.0
2018-07-13 13:20:00,139.08,139.33,139.04,139.33,25047.0,130.7231,130.9581,130.6855,130.9581,25047.0
2018-07-13 13:25:00,139.33,139.37,139.25,139.36,4200.0,130.9581,130.9957,130.8829,130.9863,4200.0
2018-07-13 13:30:00,139.24,139.33,139.14,139.3,26934.0,130.8735,130.9581,130.7795,130.9299,26934.0
2018-07-13 13:35:00,139.21,139.39,139.21,139.36,25500.0,130.8453,131.0145,130.8453,130.9863,25500.0
2018-07-13 13:40:00,139.37,139.37,139.28,139.37,2916.0,130.9957,130.9957,130.9111,130.9957,2916.0
2018-07-13 13:45:00,139.36,139.53,139.36,139.53,21879.0,130.9863,131.1461,130.9863,131.1461,21879.0
2018-07-13 13:50:00,139.48,139.53,139.44,139.52,7632.0,131.0991,131.1461,131.0615,131.1367,7632.0
2018-07-13 13:55:00,139.49,139.6,139.49,139.55,1500.0,131.1085,131.2119,131.1085,131.1649,1500.0
2018-07-13 14:00:00,139.51,139.68,139.51,139.68,9042.0,131.1273,131.2871,131.1273,131.2871,9042.0
2018-07-13 14:05:00,139.67,139.81,139.62,139.81,26883.0,131.2777,131.4092,131.2307,131.4092,26883.0
2018-07-13 14:10:00,139.66,139.76,139.57,139.66,9546.0,131.2683,131.3622,131.1837,131.2683,9546.0
2018-07-13 14:15:00,139.65,139.7,139.52,139.52,6000.0,131.2589,131.3059,131.1367,131.1367,6000.0
2018-07-13 14:20:00,139.54,139.65,139.53,139.65,3591.0,131.1555,131.2589,131.1461,131.2589,3591.0
2018-07-13 14:25:00,139.65,139.65,139.53,139.55,2205.0,131.2589,131.2589,131.1461,131.1649,2205.0
2018-07-13 14:30:00,139.64,139.76,139.56,139.72,8415.0,131.2495,131.3622,131.1743,131.3247,8415.0
2018-07-13 14:35:00,139.68,139.72,139.59,139.59,7050.0,131.2871,131.3247,131.2025,131.2025,7050.0
2018-07-13 14:40:00,139.59,139.67,139.56,139.67,6600.0,131.2025,131.2777,131.1743,131.2777,6600.0
2018-07-13 14:45:00,139.62,139.67,139.58,139.58,3444.0,131.2307,131.2777,131.1931,131.1931,3444.0
2018-07-13 14:50:00,139.67,139.83,139.67,139.8,25236.0,131.2777,131.428,131.2777,131.3998,25236.0
2018-07-13 14:55:00,139.88,140.0,139.84,139.93,9819.0,131.475,131.5878,131.4374,131.522,9819.0
2018-07-13 15:00:00,139.87,140.03,139.87,140.01,12900.0,131.4656,131.616,131.4656,131.5972,12900.0
2018-07-13 15:05:00,139.87,139.94,139.7,139.77,4500.0,131.4656,131.5314,131.3059,131.3716,4500.0
2018-07-13 15:10:00,139.71,139.83,139.71,139.76,11700.0,131.3153,131.428,131.3153,131.3622,11700.0
2018-07-13 15:15:00,139.82,139.82,139.66,139.67,4800.0,131.4186,131.4186,131.2683,131.2777,4800.0
2018-07-13 15:20:00,139.71,139.75,139.66,139.69,9762.0,131.3153,131.3528,131.2683,131.2965,9762.0
2018-07-13 15:25:00,139.69,139.72,139.54,139.61,7200.0,131.2965,131.3247,131.1555,131.2213,7200.0
2018-07-13 15:30:00,139.61,139.62,139.5,139.57,26520.0,131.2213,131.2307,131.1179,131.1837,26520.0
2018-07-13 15:35:00,139.54,139.59,139.48,139.53,19248.0,131.1555,131.2025,131.0991,131.1461,19248.0
2018-07-13 15:40:00,139.5,139.53,139.38,139.39,18723.0,131.1179,131.1461,131.0051,131.0145,18723.0
2018-07-13 15:45:00,139.44,139.51,139.42,139.42,29892.0,131.0615,131.1273,131.0427,131.0427,29892.0
2018-07-13 15:50:00,139.47,139.47,139.3,139.37,52794.0,131.0897,131.0897,130.9299,130.9957,52794.0
2018-07-13 15:55:00,139.39,139.47,139.28,139.43,73098.0,131.0145,131.0897,130.9111,131.0521,73098.0
2018-07-16 09:30:00,139.46,139.46,139.0,139.0,19455.0,131.0803,131.0803,130.6479,130.6479,19455.0
2018-07-16 09:35:00,138.96,138.98,138.68,138.79,4635.0,130.6103,130.6291,130.3471,130.4505,4635.0
2018-07-16 09:40:00,138.87,139.16,138.78,139.12,6600.0,130.5257,130.7983,130.4411,130.7607,6600.0
2018-07-16 09:45:00,139.16,139.16,138.93,139.05,1200.0,130.7983,130.7983,130.5821,130.6949,1200.0
2018-07-16 09:50:00,139.04,139.92,138.95,139.46,43971.0,130.6855,131.5126,130.6009,131.0803,43971.0
2018-07-16 09:55:00,139.46,139.46,139.29,139.37,9000.0,131.0803,131.0803,130.9205,130.9957,9000.0
2018-07-16 10:00:00,139.5,139.51,139.34,139.34,3300.0,131.1179,131.1273,130.9675,130.9675,3300.0
2018-07-16 10:05:00,139.36,139.47,139.36,139.4,900.0,130.9863,131.0897,130.9863,131.0239,900.0
2018-07-16 10:10:00,139.47,139.5,139.46,139.5,1500.0,131.0897,131.1179,131.0803,131.1179,1500.0
2018-07-16 10:15:00,139.52,139.62,139.48,139.49,11739.0,131.1367,131.2307,131.0991,131.1085,11739.0
2018-07-16 10:20:00,139.57,139.62,139.41,139.48,11250.0,131.1837,131.2307,131.0333,131.0991,11250.0
2018-07-16 10:25:00,139.37,139.44,139.23,139.39,15990.0,130.9957,131.0615,130.8641,131.0145,15990.0
2018-07-16 10:30:00,139.33,139.46,139.3,139.3,5760.0,130.9581,131.0803,130.9299,130.9299,5760.0
2018-07-16 10:35:00,139.34,139.44,139.31,139.39,7329.0,130.9675,131.0615,130.9393,131.0145,7329.0
2018-07-16 10:40:00,139.35,139.41,139.21,139.21,11403.0,130.9769,131.0333,130.8453,130.8453,11403.0
2018-07-16 10:45:00,139.2,139.31,139.12,139.22,5535.0,130.8359,130.9393,130.7607,130.8547,5535.0
2018-07-16 10:50:00,139.12,139.12,139.09,139.1,3600.0,130.7607,130.7607,130.7325,130.7419,3600.0
2018-07-16 10:55:00,139.07,139.1,139.02,139.02,4500.0,130.7137,130.7419,130.6667,130.6667,4500.0
2018-07-16 11:00:00,138.96,139.24,138.96,139.24,3681.0,130.6103,130.8735,130.6103,130.8735,3681.0
2018-07-16 11:05:00,139.24,139.35,139.17,139.35,5100.0,130.8735,130.9769,130.8077,130.9769,5100.0
2018-07-16 11:10:00,139.35,139.39,139.21,139.28,7500.0,130.9769,131.0145,130.8453,130.9111,7500.0
2018-07-16 11:15:00,139.28,139.48,139.28,139.45,5580.0,130.9111,131.0991,130.9111,131.0709,5580.0
2018-07-16 11:20:00,139.51,139.53,139.39,139.49,6042.0,131.1273,131.1461,131.0145,131.1085,6042.0
2018-07-16 11:25:00,139.45,139.69,139.45,139.66,3261.0,131.0709,131.2965,131.0709,131.2683,3261.0
2018-07-16 11:30:00,139.68,139.72,139.56,139.72,15564.0,131.2871,131.3247,131.1743,131.3247,15564.0
2018-07-16 11:35:00,139.6,139.71,139.45,139.45,12960.0,131.2119,131.3153,131.0709,131.0709,12960.0
2018-07-16 11:40:00,139.36,139.36,139.1,139.22,4509.0,130.9863,130.9863,130.7419,130.8547,4509.0
2018-07-16 11:45:00,139.21,139.21,139.0,139.0,4650.0,130.8453,130.8453,130.6479,130.6479,4650.0
2018-07-16 11:50:00,139.14,139.23,139.13,139.16,4812.0,130.7795,130.8641,130.7701,130.7983,4812.0
2018-07-16 11:55:00,139.15,139.23,139.13,139.18,2100.0,130.7889,130.8641,130.7701,130.8171,2100.0
2018-07-16 12:00:00,139.22,139.25,139.16,139.23,2400.0,130.8547,130.8829,130.7983,130.8641,2400.0
2018-07-16 12:05:00,139.24,139.24,139.08,139.14,15000.0,130.8735,130.8735,130.7231,130.7795,15000.0
2018-07-16 12:10:00,139.1,139.19,139.07,139.07,3900.0,130.7419,130.8265,130.7137,130.7137,3900.0
2018-07-16 12:15:00,139.1,139.27,139.09,139.23,4800.0,130.7419,130.9017,130.7325,130.8641,4800.0
2018-07-16 12:20:00,139.28,139.53,139.28,139.53,30006.0,130.9111,131.1461,130.9111,131.1461,30006.0
2018-07-16 12:25:00,139.53,139.53,139.45,139.46,13590.0,131.1461,131.1461,131.0709,131.0803,13590.0
2018-07-16 12:30:00,139.51,139.51,139.37,139.37,900.0,131.1273,131.1273,130.9957,130.9957,900.0
2018-07-16 12:35:00,139.37,139.41,139.24,139.32,6000.0,130.9957,131.0333,130.8735,130.9487,6000.0
2018-07-16 12:40:00,139.38,139.46,139.34,139.34,11400.0,131.0051,131.0803,130.9675,130.9675,11400.0
2018-07-16 12:45:00,139.32,139.44,139.3,139.36,9750.0,130.9487,131.0615,130.9299,130.9863,9750.0
2018-07-16 12:50:00,139.39,139.39,139.3,139.33,1800.0,131.0145,131.0145,130.9299,130.9581,1800.0
2018-07-16 12:55:00,139.4,139.4,139.36,139.36,600.0,131.0239,131.0239,130.9863,130.9863,600.0
2018-07-16 13:00:00,139.4,139.49,139.33,139.37,13110.0,131.0239,131.1085,130.9581,130.9957,13110.0
2018-07-16 13:05:00,139.31,139.43,139.31,139.43,1830.0,130.9393,131.0521,130.9393,131.0521,1830.0
2018-07-16 13:10:00,139.39,139.39,139.27,139.27,7530.0,131.0145,131.0145,130.9017,130.9017,7530.0
2018-07-16 13:15:00,139.38,139.47,139.28,139.42,5400.0,131.0051,131.0897,130.9111,131.0427,5400.0
2018-07-16 13:20:00,139.46,139.51,139.27,139.27,28371.0,131.0803,131.1273,130.9017,130.9017,28371.0
2018-07-16 13:25:00,139.28,139.33,139.09,139.21,7197.0,130.9111,130.9581,130.7325,130.8453,7197.0
2018-07-16 13:30:00,139.12,139.19,139.12,139.19,2751.0,130.7607,130.8265,130.7607,130.8265,2751.0
2018-07-16 13:35:00,139.21,139.31,139.21,139.31,8811.0,130.8453,130.9393,130.8453,130.9393,8811.0
2018-07-16 13:40:00,139.31,139.33,139.06,139.06,6000.0,130.9393,130.9581,130.7043,130.7043,6000.0
2018-07-16 13:45:00,139.15,139.18,139.07,139.18,5553.0,130.7889,130.8171,130.7137,130.8171,5553.0
2018-07-16 13:50:00,139.11,139.23,139.11,139.2,4500.0,130.7513,130.8641,130.7513,130.8359,4500.0
2018-07-16 13:55:00,139.21,139.22,138.95,139.06,12915.0,130.8453,130.8547,130.6009,130.7043,12915.0
2018-07-16 14:00:00,139.06,139.07,138.91,138.98,5202.0,130.7043,130.7137,130.5633,130.6291,5202.0
2018-07-16 14:05:00,138.91,139.02,138.91,138.96,3954.0,130.5633,130.6667,130.5633,130.6103,3954.0
2018-07-16 14:10:00,139.06,139.06,138.98,139.0,2313.0,130.7043,130.7043,130.6291,130.6479,2313.0
2018-07-16 14:15:00,138.97,139.09,138.95,139.09,14085.0,130.6197,130.7325,130.6009,130.7325,14085.0
2018-07-16 14:20:00,139.1,139.22,139.03,139.04,8115.0,130.7419,130.8547,130.6761,130.6855,8115.0
2018-07-16 14:25:00,139.04,139.14,139.04,139.13,3300.0,130.6855,130.7795,130.6855,130.7701,3300.0
2018-07-16 14:30:00,139.09,139.16,138.94,138.94,5856.0,130.7325,130.7983,130.5915,130.5915,5856.0
2018-07-16 14:35:00,138.95,138.95,138.94,138.95,300.0,130.6009,130.6009,130.5915,130.6009,300.0
2018-07-16 14:40:00,138.93,138.95,138.76,138.87,10809.0,130.5821,130.6009,130.4223,130.5257,10809.0
2018-07-16 14:45:00,138.82,138.85,138.67,138.76,6600.0,130.4787,130.5069,130.3377,130.4223,6600.0
2018-07-16 14:50:00,138.75,138.75,138.62,138.62,5100.0,130.4129,130.4129,130.2907,130.2907,5100.0
2018-07-16 14:55:00,138.65,138.65,138.54,138.54,4200.0,130.3189,130.3189,130.2156,130.2156,4200.0
2018-07-16 15:00:00,138.6,138.63,138.5,138.57,15000.0,130.2719,130.3001,130.178,130.2438,15000.0
2018-07-16 15:05:00,138.53,138.69,138.53,138.69,3966.0,130.2062,130.3565,130.2062,130.3565,3966.0
2018-07-16 15:10:00,138.67,138.73,138.65,138.73,6603.0,130.3377,130.3941,130.3189,130.3941,6603.0
2018-07-16 15:15:00,138.74,138.81,138.74,138.77,2100.0,130.4035,130.4693,130.4035,130.4317,2100.0
2018-07-16 15:20:00,138.77,138.77,138.67,138.74,12000.0,130.4317,130.4317,130.3377,130.4035,12000.0
2018-07-16 15:25:00,138.69,138.78,138.69,138.71,3837.0,130.3565,130.4411,130.3565,130.3753,3837.0
2018-07-16 15:30:00,138.69,138.77,138.69,138.75,14313.0,130.3565,130.4317,130.3565,130.4129,14313.0
2018-07-16 15:35:00,138.72,138.87,138.65,138.85,19200.0,130.3847,130.5257,130.3189,130.5069,19200.0
2018-07-16 15:40:00,138.86,138.87,138.77,138.78,21042.0,130.5163,130.5257,130.4317,130.4411,21042.0
2018-07-16 15:45:00,138.78,138.8,138.68,138.8,19938.0,130.4411,130.4599,130.3471,130.4599,19938.0
2018-07-16 15:50:00,138.8,138.87,138.79,138.81,30843.0,130.4599,130.5257,130.4505,130.4693,30843.0
2018-07-16 15:55:00,138.8,139.02,138.78,138.94,66081.0,130.4599,130.6667,130.4411,130.5915,66081.0
2018-07-17 09:30:00,138.89,139.32,138.89,139.11,19758.0,130.5445,130.9487,130.5445,130.7513,19758.0
2018-07-17 09:35:00,139.11,139.11,139.11,139.11,0.0,130.7513,130.7513,130.7513,130.7513,0.0
2018-07-17 09:40:00,138.94,139.25,138.53,138.68,18900.0,130.5915,130.8829,130.2062,130.3471,18900.0
2018-07-17 09:45:00,138.68,139.11,138.54,138.97,42072.0,130.3471,130.7513,130.2156,130.6197,42072.0
2018-07-17 09:50:00,138.94,138.95,138.56,138.73,24711.0,130.5915,130.6009,130.2344,130.3941,24711.0
2018-07-17 09:55:00,138.7,138.93,138.67,138.83,9900.0,130.3659,130.5821,130.3377,130.4881,9900.0
2018-07-17 10:00:00,138.9,139.11,138.84,139.0,14700.0,130.5539,130.7513,130.4975,130.6479,14700.0
2018-07-17 10:05:00,139.12,139.12,139.05,139.07,11403.0,130.7607,130.7607,130.6949,130.7137,11403.0
2018-07-17 10:10:00,139.07,139.13,138.89,138.92,18000.0,130.7137,130.7701,130.5445,130.5727,18000.0
2018-07-17 10:15:00,138.91,139.11,138.89,139.11,19170.0,130.5633,130.7513,130.5445,130.7513,19170.0
2018-07-17 10:20:00,139.13,139.19,139.09,139.11,16041.0,130.7701,130.8265,130.7325,130.7513,16041.0
2018-07-17 10:25:00,139.11,139.28,139.05,139.28,8100.0,130.7513,130.9111,130.6949,130.9111,8100.0
2018-07-17 10:30:00,139.37,139.57,139.34,139.47,13200.0,130.9957,131.1837,130.9675,131.0897,13200.0
2018-07-17 10:35:00,139.45,139.74,139.45,139.74,5472.0,131.0709,131.3435,131.0709,131.3435,5472.0
2018-07-17 10:40:00,139.79,139.94,139.72,139.83,7941.0,131.3904,131.5314,131.3247,131.428,7941.0
2018-07-17 10:45:00,139.76,139.94,139.76,139.94,1569.0,131.3622,131.5314,131.3622,131.5314,1569.0
2018-07-17 10:50:00,139.87,139.93,139.68,139.9,8370.0,131.4656,131.522,131.2871,131.4938,8370.0
2018-07-17 10:55:00,139.87,139.99,139.83,139.99,3000.0,131.4656,131.5784,131.428,131.5784,3000.0
2018-07-17 11:00:00,139.99,140.1,139.85,139.91,12333.0,131.5784,131.6818,131.4468,131.5032,12333.0
2018-07-17 11:05:00,140.01,140.15,139.99,140.07,4992.0,131.5972,131.7288,131.5784,131.6536,4992.0
2018-07-17 11:10:00,140.01,140.02,139.84,139.88,13518.0,131.5972,131.6066,131.4374,131.475,13518.0
2018-07-17 11:15:00,139.88,140.0,139.77,140.0,10194.0,131.475,131.5878,131.3716,131.5878,10194.0
2018-07-17 11:20:00,139.92,139.95,139.86,139.95,3600.0,131.5126,131.5408,131.4562,131.5408,3600.0
2018-07-17 11:25:00,139.89,140.06,139.83,140.0,11514.0,131.4844,131.6442,131.428,131.5878,11514.0
2018-07-17 11:30:00,140.02,140.06,139.95,140.01,7242.0,131.6066,131.6442,131.5408,131.5972,7242.0
2018-07-17 11:35:00,140.02,140.02,139.96,139.96,3300.0,131.6066,131.6066,131.5502,131.5502,3300.0
2018-07-17 11:40:00,139.91,140.08,139.76,140.0,7551.0,131.5032,131.663,131.3622,131.5878,7551.0
2018-07-17 11:45:00,140.02,140.08,139.91,140.08,9003.0,131.6066,131.663,131.5032,131.663,9003.0
2018-07-17 11:50:00,140.03,140.07,139.94,139.98,5100.0,131.616,131.6536,131.5314,131.569,5100.0
2018-07-17 11:55:00,139.91,140.19,139.84,140.14,6900.0,131.5032,131.7664,131.4374,131.7194,6900.0
2018-07-17 12:00:00,140.13,140.22,140.08,140.14,7500.0,131.71,131.7946,131.663,131.7194,7500.0
2018-07-17 12:05:00,140.19,140.19,140.08,140.17,4500.0,131.7664,131.7664,131.663,131.7476,4500.0
2018-07-17 12:10:00,140.04,140.12,140.04,140.12,2400.0,131.6254,131.7006,131.6254,131.7006,2400.0
2018-07-17 12:15:00,140.12,140.29,140.12,140.29,5205.0,131.7006,131.8604,131.7006,131.8604,5205.0
2018-07-17 12:20:00,140.27,140.43,140.27,140.43,8640.0,131.8416,131.992,131.8416,131.992,8640.0
2018-07-17 12:25:00,140.4,140.41,140.2,140.41,7218.0,131.9638,131.9732,131.7758,131.9732,7218.0
2018-07-17 12:30:00,140.42,140.48,140.39,140.46,7800.0,131.9826,132.039,131.9544,132.0202,7800.0
2018-07-17 12:35:00,140.39,140.48,140.39,140.46,2400.0,131.9544,132.039,131.9544,132.0202,2400.0
2018-07-17 12:40:00,140.48,140.69,140.48,140.56,24300.0,132.039,132.2364,132.039,132.1142,24300.0
2018-07-17 12:45:00,140.62,140.71,140.57,140.67,15000.0,132.1706,132.2552,132.1236,132.2176,15000.0
2018-07-17 12:50:00,140.62,140.74,140.61,140.61,9357.0,132.1706,132.2834,132.1612,132.1612,9357.0
2018-07-17 12:55:00,140.47,140.47,140.43,140.43,600.0,132.0296,132.0296,131.992,131.992,600.0
2018-07-17 13:00:00,140.52,140.99,140.52,140.87,30891.0,132.0766,132.5183,132.0766,132.4056,30891.0
2018-07-17 13:05:00,140.96,140.99,140.81,140.81,8280.0,132.4901,132.5183,132.3492,132.3492,8280.0
2018-07-17 13:10:00,140.76,140.82,140.72,140.75,6600.0,132.3022,132.3586,132.2646,132.2928,6600.0
2018-07-17 13:15:00,140.78,140.9,140.74,140.88,9912.0,132.321,132.4337,132.2834,132.415,9912.0
2018-07-17 13:20:00,140.88,141.15,140.88,141.08,14772.0,132.415,132.6687,132.415,132.6029,14772.0
2018-07-17 13:25:00,141.01,141.02,140.72,140.72,13164.0,132.5371,132.5465,132.2646,132.2646,13164.0
2018-07-17 13:30:00,140.65,140.85,140.56,140.85,10200.0,132.1988,132.3868,132.1142,132.3868,10200.0
2018-07-17 13:35:00,140.8,141.04,140.79,140.97,8100.0,132.3398,132.5653,132.3304,132.4995,8100.0
2018-07-17 13:40:00,140.91,140.91,140.6,140.73,5808.0,132.4431,132.4431,132.1518,132.274,5808.0
2018-07-17 13:45:00,140.74,140.83,140.65,140.73,6024.0,132.2834,132.368,132.1988,132.274,6024.0
2018-07-17 13:50:00,140.65,140.72,140.63,140.72,7431.0,132.1988,132.2646,132.18,132.2646,7431.0
2018-07-17 13:55:00,140.7,140.72,140.6,140.72,18927.0,132.2458,132.2646,132.1518,132.2646,18927.0
2018-07-17 14:00:00,140.66,140.69,140.62,140.66,6606.0,132.2082,132.2364,132.1706,132.2082,6606.0
2018-07-17 14:05:00,140.63,140.88,140.56,140.88,9003.0,132.18,132.415,132.1142,132.415,9003.0
2018-07-17 14:10:00,140.95,141.13,140.85,141.13,20115.0,132.4807,132.6499,132.3868,132.6499,20115.0
2018-07-17 14:15:00,141.09,141.24,141.04,141.24,15264.0,132.6123,132.7533,132.5653,132.7533,15264.0
2018-07-17 14:20:00,141.23,141.42,141.17,141.42,13107.0,132.7439,132.9225,132.6875,132.9225,13107.0
2018-07-17 14:25:00,141.38,141.42,141.33,141.4,14118.0,132.8849,132.9225,132.8379,132.9037,14118.0
2018-07-17 14:30:00,141.42,141.51,141.38,141.43,7803.0,132.9225,133.0071,132.8849,132.9319,7803.0
2018-07-17 14:35:00,141.43,141.43,141.37,141.39,6000.0,132.9319,132.9319,132.8755,132.8943,6000.0
2018-07-17 14:40:00,141.35,141.36,141.22,141.32,6645.0,132.8567,132.8661,132.7345,132.8285,6645.0
2018-07-17 14:45:00,141.32,141.34,141.28,141.34,4200.0,132.8285,132.8473,132.7909,132.8473,4200.0
2018-07-17 14:50:00,141.35,141.38,141.15,141.19,10869.0,132.8567,132.8849,132.6687,132.7063,10869.0
2018-07-17 14:55:00,141.21,141.24,141.15,141.21,6705.0,132.7251,132.7533,132.6687,132.7251,6705.0
2018-07-17 15:00:00,141.19,141.19,140.97,140.97,31380.0,132.7063,132.7063,132.4995,132.4995,31380.0
2018-07-17 15:05:00,141.06,141.14,141.05,141.11,5910.0,132.5841,132.6593,132.5747,132.6311,5910.0
2018-07-17 15:10:00,141.14,141.21,141.11,141.17,19875.0,132.6593,132.7251,132.6311,132.6875,19875.0
2018-07-17 15:15:00,141.2,141.25,141.14,141.25,24627.0,132.7157,132.7627,132.6593,132.7627,24627.0
2018-07-17 15:20:00,141.21,141.35,141.21,141.35,11349.0,132.7251,132.8567,132.7251,132.8567,11349.0
2018-07-17 15:25:00,141.37,141.48,141.34,141.37,21555.0,132.8755,132.9789,132.8473,132.8755,21555.0
2018-07-17 15:30:00,141.38,141.48,141.36,141.48,25995.0,132.8849,132.9789,132.8661,132.9789,25995.0
2018-07-17 15:35:00,141.48,141.57,141.44,141.51,66456.0,132.9789,133.0635,132.9413,133.0071,66456.0
2018-07-17 15:40:00,141.52,141.67,141.49,141.67,16659.0,133.0165,133.1575,132.9883,133.1575,16659.0
2018-07-17 15:45:00,141.67,141.67,141.51,141.52,55362.0,133.1575,133.1575,133.0071,133.0165,55362.0
2018-07-17 15:50:00,141.49,141.58,141.42,141.42,30777.0,132.9883,133.0729,132.9225,132.9225,30777.0
2018-07-17 15:55:00,141.42,141.54,141.39,141.49,69504.0,132.9225,133.0353,132.8943,132.9883,69504.0
2018-07-18 09:30:00,141.45,143.0,141.45,142.43,88704.0,132.9507,134.4076,132.9507,133.8718,88704.0
2018-07-18 09:35:00,142.62,143.95,142.17,143.31,67227.0,134.0504,135.3005,133.6274,134.6989,67227.0
2018-07-18 09:40:00,143.67,143.67,143.06,143.18,36891.0,135.0373,135.0373,134.464,134.5768,36891.0
2018-07-18 09:45:00,143.18,143.18,142.8,142.94,29151.0,134.5768,134.5768,134.2196,134.3512,29151.0
2018-07-18 09:50:00,143.06,143.07,142.74,142.74,23499.0,134.464,134.4734,134.1632,134.1632,23499.0
2018-07-18 09:55:00,142.77,142.84,142.27,142.37,37986.0,134.1914,134.2572,133.7214,133.8154,37986.0
2018-07-18 10:00:00,142.37,142.72,142.37,142.65,13800.0,133.8154,134.1444,133.8154,134.0786,13800.0
2018-07-18 10:05:00,142.76,142.9,142.54,142.58,22665.0,134.182,134.3136,133.9752,134.0128,22665.0
2018-07-18 10:10:00,142.56,142.58,142.45,142.5,6540.0,133.994,134.0128,133.8906,133.9376,6540.0
2018-07-18 10:15:00,142.45,142.45,141.89,141.91,21747.0,133.8906,133.8906,133.3643,133.3831,21747.0
2018-07-18 10:20:00,142.04,142.2,142.0,142.2,13269.0,133.5053,133.6556,133.4677,133.6556,13269.0
2018-07-18 10:25:00,142.26,142.3,142.09,142.09,15552.0,133.712,133.7496,133.5522,133.5522,15552.0
2018-07-18 10:30:00,142.0,142.15,141.93,142.03,9990.0,133.4677,133.6086,133.4019,133.4959,9990.0
2018-07-18 10:35:00,142.03,142.03,141.78,141.89,15549.0,133.4959,133.4959,133.2609,133.3643,15549.0
2018-07-18 10:40:00,141.81,141.97,141.79,141.79,14952.0,133.2891,133.4395,133.2703,133.2703,14952.0
2018-07-18 10:45:00,141.85,142.11,141.84,141.96,44181.0,133.3267,133.571,133.3173,133.4301,44181.0
2018-07-18 10:50:00,141.94,142.02,141.92,141.92,8400.0,133.4113,133.4865,133.3925,133.3925,8400.0
2018-07-18 10:55:00,141.98,142.03,141.77,141.86,15015.0,133.4489,133.4959,133.2515,133.3361,15015.0
2018-07-18 11:00:00,141.82,141.86,141.67,141.82,13572.0,133.2985,133.3361,133.1575,133.2985,13572.0
2018-07-18 11:05:00,141.82,141.82,141.78,141.78,2100.0,133.2985,133.2985,133.2609,133.2609,2100.0
2018-07-18 11:10:00,141.76,141.8,141.56,141.56,16800.0,133.2421,133.2797,133.0541,133.0541,16800.0
2018-07-18 11:15:00,141.55,141.92,141.55,141.85,14709.0,133.0447,133.3925,133.0447,133.3267,14709.0
2018-07-18 11:20:00,141.83,142.05,141.78,141.97,4665.0,133.3079,133.5146,133.2609,133.4395,4665.0
2018-07-18 11:25:00,141.98,142.07,141.94,142.06,7812.0,133.4489,133.5334,133.4113,133.524,7812.0
2018-07-18 11:30:00,142.06,142.32,142.03,142.28,16941.0,133.524,133.7684,133.4959,133.7308,16941.0
2018-07-18 11:35:00,142.18,142.27,142.12,142.18,10068.0,133.6368,133.7214,133.5804,133.6368,10068.0
2018-07-18 11:40:00,142.18,142.25,142.12,142.2,2400.0,133.6368,133.7026,133.5804,133.6556,2400.0
2018-07-18 11:45:00,142.25,142.39,142.17,142.31,8100.0,133.7026,133.8342,133.6274,133.759,8100.0
2018-07-18 11:50:00,142.32,142.85,142.32,142.55,16950.0,133.7684,134.2666,133.7684,133.9846,16950.0
2018-07-18 11:55:00,142.51,142.51,142.47,142.5,4800.0,133.947,133.947,133.9094,133.9376,4800.0
2018-07-18 12:00:00,142.39,142.44,142.26,142.44,15450.0,133.8342,133.8812,133.712,133.8812,15450.0
2018-07-18 12:05:00,142.46,142.62,142.46,142.62,3000.0,133.9,134.0504,133.9,134.0504,3000.0
2018-07-18 12:10:00,142.56,142.62,142.32,142.33,7953.0,133.994,134.0504,133.7684,133.7778,7953.0
2018-07-18 12:15:00,142.3,142.35,142.17,142.35,12300.0,133.7496,133.7966,133.6274,133.7966,12300.0
2018-07-18 12:20:00,142.34,142.45,142.27,142.33,6123.0,133.7872,133.8906,133.7214,133.7778,6123.0
2018-07-18 12:25:00,142.33,142.36,142.27,142.36,900.0,133.7778,133.806,133.7214,133.806,900.0
2018-07-18 12:30:00,142.31,142.35,142.18,142.34,14490.0,133.759,133.7966,133.6368,133.7872,14490.0
2018-07-18 12:35:00,142.2,142.41,142.2,142.41,6600.0,133.6556,133.853,133.6556,133.853,6600.0
2018-07-18 12:40:00,142.38,142.47,142.29,142.36,4935.0,133.8248,133.9094,133.7402,133.806,4935.0
2018-07-18 12:45:00,142.3,142.36,142.13,142.21,9117.0,133.7496,133.806,133.5898,133.665,9117.0
2018-07-18 12:50:00,142.13,142.13,142.0,142.06,7800.0,133.5898,133.5898,133.4677,133.524,7800.0
2018-07-18 12:55:00,142.07,142.14,142.0,142.14,8307.0,133.5334,133.5992,133.4677,133.5992,8307.0
2018-07-18 13:00:00,142.07,142.13,141.93,142.08,9009.0,133.5334,133.5898,133.4019,133.5428,9009.0
2018-07-18 13:05:00,142.1,142.11,142.03,142.1,2355.0,133.5616,133.571,133.4959,133.5616,2355.0
2018-07-18 13:10:00,142.05,142.24,141.85,142.21,17235.0,133.5146,133.6932,133.3267,133.665,17235.0
2018-07-18 13:15:00,142.2,142.2,142.07,142.17,4737.0,133.6556,133.6556,133.5334,133.6274,4737.0
2018-07-18 13:20:00,142.13,142.15,142.13,142.15,1500.0,133.5898,133.6086,133.5898,133.6086,1500.0
2018-07-18 13:25:00,142.16,142.18,142.11,142.11,900.0,133.618,133.6368,133.571,133.571,900.0
2018-07-18 13:30:00,142.14,142.3,142.14,142.27,10536.0,133.5992,133.7496,133.5992,133.7214,10536.0
2018-07-18 13:35:00,142.09,142.18,142.08,142.18,7365.0,133.5522,133.6368,133.5428,133.6368,7365.0
2018-07-18 13:40:00,142.15,142.24,142.13,142.16,7500.0,133.6086,133.6932,133.5898,133.618,7500.0
2018-07-18 13:45:00,142.23,142.32,142.17,142.17,4800.0,133.6838,133.7684,133.6274,133.6274,4800.0
2018-07-18 13:50:00,142.3,142.66,142.21,142.64,9030.0,133.7496,134.088,133.665,134.0692,9030.0
2018-07-18 13:55:00,142.55,142.8,142.35,142.8,22254.0,133.9846,134.2196,133.7966,134.2196,22254.0
2018-07-18 14:00:00,142.67,142.83,142.55,142.8,21060.0,134.0974,134.2478,133.9846,134.2196,21060.0
2018-07-18 14:05:00,142.81,142.83,142.77,142.79,4323.0,134.229,134.2478,134.1914,134.2102,4323.0
2018-07-18 14:10:00,142.82,142.82,142.63,142.68,15966.0,134.2384,134.2384,134.0598,134.1068,15966.0
2018-07-18 14:15:00,142.71,142.78,142.42,142.68,36798.0,134.135,134.2008,133.8624,134.1068,36798.0
2018-07-18 14:20:00,142.76,142.78,142.64,142.64,4500.0,134.182,134.2008,134.0692,134.0692,4500.0
2018-07-18 14:25:00,142.57,142.71,142.51,142.7,6600.0,134.0034,134.135,133.947,134.1256,6600.0
2018-07-18 14:30:00,142.74,142.79,142.46,142.46,6825.0,134.1632,134.2102,133.9,133.9,6825.0
2018-07-18 14:35:00,142.56,142.56,142.49,142.49,1200.0,133.994,133.994,133.9282,133.9282,1200.0
2018-07-18 14:40:00,142.55,142.68,142.55,142.61,14412.0,133.9846,134.1068,133.9846,134.041,14412.0
2018-07-18 14:45:00,142.67,142.88,142.66,142.86,7545.0,134.0974,134.2948,134.088,134.276,7545.0
2018-07-18 14:50:00,142.75,142.82,142.7,142.7,10950.0,134.1726,134.2384,134.1256,134.1256,10950.0
2018-07-18 14:55:00,142.7,142.7,142.46,142.52,46821.0,134.1256,134.1256,133.9,133.9564,46821.0
2018-07-18 15:00:00,142.54,142.54,142.36,142.39,13500.0,133.9752,133.9752,133.806,133.8342,13500.0
2018-07-18 15:05:00,142.39,142.45,142.39,142.43,2400.0,133.8342,133.8906,133.8342,133.8718,2400.0
2018-07-18 15:10:00,142.43,142.45,142.35,142.42,8445.0,133.8718,133.8906,133.7966,133.8624,8445.0
2018-07-18 15:15:00,142.39,142.51,142.39,142.45,4875.0,133.8342,133.947,133.8342,133.8906,4875.0
2018-07-18 15:20:00,142.42,142.53,142.36,142.37,23400.0,133.8624,133.9658,133.806,133.8154,23400.0
2018-07-18 15:25:00,142.39,142.43,142.23,142.26,36924.0,133.8342,133.8718,133.6838,133.712,36924.0
2018-07-18 15:30:00,142.26,142.28,142.06,142.06,16653.0,133.712,133.7308,133.524,133.524,16653.0
2018-07-18 15:35:00,142.01,142.2,142.01,142.2,7320.0,133.4771,133.6556,133.4771,133.6556,7320.0
2018-07-18 15:40:00,142.19,142.25,142.13,142.23,12357.0,133.6462,133.7026,133.5898,133.6838,12357.0
2018-07-18 15:45:00,142.23,142.38,142.19,142.32,33288.0,133.6838,133.8248,133.6462,133.7684,33288.0
2018-07-18 15:50:00,142.29,142.31,142.24,142.28,27666.0,133.7402,133.759,133.6932,133.7308,27666.0
2018-07-18 15:55:00,142.31,142.33,142.11,142.19,77457.0,133.759,133.7778,133.571,133.6462,77457.0
2018-07-19 09:30:00,141.67,142.23,141.67,142.23,22002.0,133.1575,133.6838,133.1575,133.6838,22002.0
2018-07-19 09:35:00,141.87,142.3,141.76,141.92,16329.0,133.3455,133.7496,133.2421,133.3925,16329.0
2018-07-19 09:40:00,141.79,141.9,141.45,141.89,21783.0,133.2703,133.3737,132.9507,133.3643,21783.0
2018-07-19 09:45:00,141.89,142.0,141.62,141.67,21696.0,133.3643,133.4677,133.1105,133.1575,21696.0
2018-07-19 09:50:00,141.45,141.63,141.12,141.56,27060.0,132.9507,133.1199,132.6405,133.0541,27060.0
2018-07-19 09:55:00,141.66,141.66,141.4,141.61,10359.0,133.1481,133.1481,132.9037,133.1011,10359.0
2018-07-19 10:00:00,141.54,141.69,141.29,141.29,16500.0,133.0353,133.1763,132.8003,132.8003,16500.0
2018-07-19 10:05:00,141.39,141.53,141.3,141.45,22014.0,132.8943,133.0259,132.8097,132.9507,22014.0
2018-07-19 10:10:00,141.38,141.59,141.37,141.51,15120.0,132.8849,133.0823,132.8755,133.0071,15120.0
2018-07-19 10:15:00,141.52,141.58,141.4,141.44,52263.0,133.0165,133.0729,132.9037,132.9413,52263.0
2018-07-19 10:20:00,141.51,141.54,141.38,141.38,26367.0,133.0071,133.0353,132.8849,132.8849,26367.0
2018-07-19 10:25:00,141.21,141.36,141.18,141.18,3900.0,132.7251,132.8661,132.6969,132.6969,3900.0
2018-07-19 10:30:00,141.35,141.75,141.18,141.67,18141.0,132.8567,133.2327,132.6969,133.1575,18141.0
2018-07-19 10:35:00,141.84,141.91,141.71,141.89,9768.0,133.3173,133.3831,133.1951,133.3643,9768.0
2018-07-19 10:40:00,141.97,142.23,141.97,142.22,5400.0,133.4395,133.6838,133.4395,133.6744,5400.0
2018-07-19 10:45:00,142.0,142.11,141.88,141.96,20292.0,133.4677,133.571,133.3549,133.4301,20292.0
2018-07-19 10:50:00,142.02,142.08,142.0,142.08,4206.0,133.4865,133.5428,133.4677,133.5428,4206.0
2018-07-19 10:55:00,142.11,142.45,142.11,142.39,48948.0,133.571,133.8906,133.571,133.8342,48948.0
2018-07-19 11:00:00,142.36,142.36,142.22,142.22,1800.0,133.806,133.806,133.6744,133.6744,1800.0
2018-07-19 11:05:00,142.34,142.53,142.34,142.53,3000.0,133.7872,133.9658,133.7872,133.9658,3000.0
2018-07-19 11:10:00,142.68,142.77,142.65,142.65,4650.0,134.1068,134.1914,134.0786,134.0786,4650.0
2018-07-19 11:15:00,142.7,142.87,142.65,142.78,7335.0,134.1256,134.2854,134.0786,134.2008,7335.0
2018-07-19 11:20:00,142.79,142.84,142.74,142.77,18690.0,134.2102,134.2572,134.1632,134.1914,18690.0
2018-07-19 11:25:00,142.74,142.74,142.51,142.53,9891.0,134.1632,134.1632,133.947,133.9658,9891.0
2018-07-19 11:30:00,142.58,142.7,142.53,142.66,7200.0,134.0128,134.1256,133.9658,134.088,7200.0
2018-07-19 11:35:00,142.63,142.67,142.6,142.63,8619.0,134.0598,134.0974,134.0316,134.0598,8619.0
2018-07-19 11:40:00,142.7,142.77,142.6,142.61,19959.0,134.1256,134.1914,134.0316,134.041,19959.0
2018-07-19 11:45:00,142.69,142.73,142.62,142.67,4500.0,134.1162,134.1538,134.0504,134.0974,4500.0
2018-07-19 11:50:00,142.7,142.88,142.6,142.6,16872.0,134.1256,134.2948,134.0316,134.0316,16872.0
2018-07-19 11:55:00,142.68,142.68,142.61,142.68,3303.0,134.1068,134.1068,134.041,134.1068,3303.0
2018-07-19 12:00:00,142.74,142.82,142.65,142.81,8544.0,134.1632,134.2384,134.0786,134.229,8544.0
2018-07-19 12:05:00,142.81,142.94,142.79,142.93,11100.0,134.229,134.3512,134.2102,134.3418,11100.0
2018-07-19 12:10:00,142.94,143.07,142.91,142.92,10275.0,134.3512,134.4734,134.323,134.3324,10275.0
2018-07-19 12:15:00,142.96,142.96,142.81,142.81,11100.0,134.37,134.37,134.229,134.229,11100.0
2018-07-19 12:20:00,142.8,142.92,142.8,142.87,4800.0,134.2196,134.3324,134.2196,134.2854,4800.0
2018-07-19 12:25:00,142.82,142.9,142.81,142.9,1059.0,134.2384,134.3136,134.229,134.3136,1059.0
2018-07-19 12:30:00,142.9,143.01,142.82,143.01,10230.0,134.3136,134.417,134.2384,134.417,10230.0
2018-07-19 12:35:00,142.95,143.01,142.94,142.98,2796.0,134.3606,134.417,134.3512,134.3888,2796.0
2018-07-19 12:40:00,143.01,143.01,142.83,142.86,18651.0,134.417,134.417,134.2478,134.276,18651.0
2018-07-19 12:45:00,142.83,142.83,142.76,142.76,3300.0,134.2478,134.2478,134.182,134.182,3300.0
2018-07-19 12:50:00,142.76,142.76,142.41,142.44,19800.0,134.182,134.182,133.853,133.8812,19800.0
2018-07-19 12:55:00,142.45,142.55,142.35,142.36,5148.0,133.8906,133.9846,133.7966,133.806,5148.0
2018-07-19 13:00:00,142.36,142.39,142.09,142.35,38955.0,133.806,133.8342,133.5522,133.7966,38955.0
2018-07-19 13:05:00,142.43,142.55,142.28,142.36,6885.0,133.8718,133.9846,133.7308,133.806,6885.0
2018-07-19 13:10:00,142.35,142.42,142.26,142.34,6900.0,133.7966,133.8624,133.712,133.7872,6900.0
2018-07-19 13:15:00,142.4,142.5,142.39,142.49,3135.0,133.8436,133.9376,133.8342,133.9282,3135.0
2018-07-19 13:20:00,142.55,142.82,142.49,142.8,9300.0,133.9846,134.2384,133.9282,134.2196,9300.0
2018-07-19 13:25:00,142.76,142.83,142.76,142.83,3165.0,134.182,134.2478,134.182,134.2478,3165.0
2018-07-19 13:30:00,142.72,142.77,142.69,142.77,7500.0,134.1444,134.1914,134.1162,134.1914,7500.0
2018-07-19 13:35:00,142.78,142.96,142.75,142.87,5100.0,134.2008,134.37,134.1726,134.2854,5100.0
2018-07-19 13:40:00,142.86,142.89,142.79,142.88,5700.0,134.276,134.3042,134.2102,134.2948,5700.0
2018-07-19 13:45:00,142.92,142.94,142.83,142.83,11997.0,134.3324,134.3512,134.2478,134.2478,11997.0
2018-07-19 13:50:00,142.8,142.84,142.72,142.84,4953.0,134.2196,134.2572,134.1444,134.2572,4953.0
2018-07-19 13:55:00,142.84,142.88,142.83,142.83,1029.0,134.2572,134.2948,134.2478,134.2478,1029.0
2018-07-19 14:00:00,142.82,142.87,142.78,142.82,15600.0,134.2384,134.2854,134.2008,134.2384,15600.0
2018-07-19 14:05:00,142.83,142.93,142.81,142.86,12300.0,134.2478,134.3418,134.229,134.276,12300.0
2018-07-19 14:10:00,142.88,142.99,142.84,142.86,7200.0,134.2948,134.3982,134.2572,134.276,7200.0
2018-07-19 14:15:00,142.89,142.97,142.86,142.97,7800.0,134.3042,134.3794,134.276,134.3794,7800.0
2018-07-19 14:20:00,142.98,142.98,142.87,142.87,13554.0,134.3888,134.3888,134.2854,134.2854,13554.0
2018-07-19 14:25:00,142.88,142.88,142.66,142.76,5172.0,134.2948,134.2948,134.088,134.182,5172.0
2018-07-19 14:30:00,142.79,142.79,142.67,142.75,12045.0,134.2102,134.2102,134.0974,134.1726,12045.0
2018-07-19 14:35:00,142.75,142.75,142.73,142.75,2100.0,134.1726,134.1726,134.1538,134.1726,2100.0
2018-07-19 14:40:00,142.71,142.73,142.68,142.68,9600.0,134.135,134.1538,134.1068,134.1068,9600.0
2018-07-19 14:45:00,142.66,142.71,142.62,142.66,14616.0,134.088,134.135,134.0504,134.088,14616.0
2018-07-19 14:50:00,142.65,142.67,142.57,142.61,6900.0,134.0786,134.0974,134.0034,134.041,6900.0
2018-07-19 14:55:00,142.58,142.64,142.58,142.61,9009.0,134.0128,134.0692,134.0128,134.041,9009.0
2018-07-19 15:00:00,142.57,142.73,142.57,142.72,18300.0,134.0034,134.1538,134.0034,134.1444,18300.0
2018-07-19 15:05:00,142.73,142.74,142.66,142.69,6762.0,134.1538,134.1632,134.088,134.1162,6762.0
2018-07-19 15:10:00,142.67,142.74,142.65,142.68,27252.0,134.0974,134.1632,134.0786,134.1068,27252.0
2018-07-19 15:15:00,142.67,142.71,142.67,142.71,13119.0,134.0974,134.135,134.0974,134.135,13119.0
2018-07-19 15:20:00,142.71,142.72,142.68,142.71,5700.0,134.135,134.1444,134.1068,134.135,5700.0
2018-07-19 15:25:00,142.68,142.79,142.68,142.79,21027.0,134.1068,134.2102,134.1068,134.2102,21027.0
2018-07-19 15:30:00,142.75,142.8,142.68,142.79,15600.0,134.1726,134.2196,134.1068,134.2102,15600.0
2018-07-19 15:35:00,142.79,142.89,142.76,142.84,33138.0,134.2102,134.3042,134.182,134.2572,33138.0
2018-07-19 15:40:00,142.86,142.86,142.77,142.79,18600.0,134.276,134.276,134.1914,134.2102,18600.0
2018-07-19 15:45:00,142.8,142.88,142.78,142.8,37320.0,134.2196,134.2948,134.2008,134.2196,37320.0
2018-07-19 15:50:00,142.77,142.97,142.77,142.92,83412.0,134.1914,134.3794,134.1914,134.3324,83412.0
2018-07-19 15:55:00,142.89,143.05,142.87,142.98,163119.0,134.3042,134.4546,134.2854,134.3888,163119.0
2018-07-20 09:30:00,141.88,142.52,140.77,141.72,98988.0,133.3549,133.9564,132.3116,133.2045,98988.0
2018-07-20 09:35:00,141.75,142.22,141.09,141.24,29772.0,133.2327,133.6744,132.6123,132.7533,29772.0
2018-07-20 09:40:00,141.36,141.76,141.22,141.42,16218.0,132.8661,133.2421,132.7345,132.9225,16218.0
2018-07-20 09:45:00,141.32,141.45,140.95,141.17,26418.0,132.8285,132.9507,132.4807,132.6875,26418.0
2018-07-20 09:50:00,141.06,141.32,140.96,141.16,18003.0,132.5841,132.8285,132.4901,132.6781,18003.0
2018-07-20 09:55:00,141.31,141.67,141.26,141.6,19356.0,132.8191,133.1575,132.7721,133.0917,19356.0
2018-07-20 10:00:00,141.6,141.69,141.24,141.39,34146.0,133.0917,133.1763,132.7533,132.8943,34146.0
2018-07-20 10:05:00,141.43,141.77,141.43,141.77,6000.0,132.9319,133.2515,132.9319,133.2515,6000.0
2018-07-20 10:10:00,141.7,142.09,141.66,142.07,25086.0,133.1857,133.5522,133.1481,133.5334,25086.0
2018-07-20 10:15:00,142.02,142.24,141.92,142.01,26979.0,133.4865,133.6932,133.3925,133.4771,26979.0
2018-07-20 10:20:00,141.98,142.08,141.98,142.06,11154.0,133.4489,133.5428,133.4489,133.524,11154.0
2018-07-20 10:25:00,142.0,142.05,141.84,142.0,21711.0,133.4677,133.5146,133.3173,133.4677,21711.0
2018-07-20 10:30:00,141.96,142.22,141.87,142.16,28251.0,133.4301,133.6744,133.3455,133.618,28251.0
2018-07-20 10:35:00,142.17,142.27,142.1,142.15,23493.0,133.6274,133.7214,133.5616,133.6086,23493.0
2018-07-20 10:40:00,142.17,142.17,142.06,142.15,10686.0,133.6274,133.6274,133.524,133.6086,10686.0
2018-07-20 10:45:00,142.17,142.2,142.08,142.15,28086.0,133.6274,133.6556,133.5428,133.6086,28086.0
2018-07-20 10:50:00,142.16,142.16,141.96,142.02,23187.0,133.618,133.618,133.4301,133.4865,23187.0
2018-07-20 10:55:00,142.06,142.11,141.98,142.08,17973.0,133.524,133.571,133.4489,133.5428,17973.0
2018-07-20 11:00:00,142.12,142.12,141.88,141.95,12363.0,133.5804,133.5804,133.3549,133.4207,12363.0
2018-07-20 11:05:00,141.95,141.95,141.84,141.92,7596.0,133.4207,133.4207,133.3173,133.3925,7596.0
2018-07-20 11:10:00,141.92,142.01,141.87,142.0,11232.0,133.3925,133.4771,133.3455,133.4677,11232.0
2018-07-20 11:15:00,142.03,142.07,142.0,142.04,13833.0,133.4959,133.5334,133.4677,133.5053,13833.0
2018-07-20 11:20:00,142.04,142.07,142.0,142.06,13281.0,133.5053,133.5334,133.4677,133.524,13281.0
2018-07-20 11:25:00,142.06,142.13,141.99,142.12,12900.0,133.524,133.5898,133.4583,133.5804,12900.0
2018-07-20 11:30:00,142.14,142.42,142.14,142.38,7500.0,133.5992,133.8624,133.5992,133.8248,7500.0
2018-07-20 11:35:00,142.38,142.45,142.31,142.41,7683.0,133.8248,133.8906,133.759,133.853,7683.0
2018-07-20 11:40:00,142.46,142.46,142.25,142.25,19248.0,133.9,133.9,133.7026,133.7026,19248.0
2018-07-20 11:45:00,142.26,142.37,142.18,142.36,13248.0,133.712,133.8154,133.6368,133.806,13248.0
2018-07-20 11:50:00,142.37,142.47,142.33,142.41,5751.0,133.8154,133.9094,133.7778,133.853,5751.0
2018-07-20 11:55:00,142.41,142.49,142.35,142.35,4125.0,133.853,133.9282,133.7966,133.7966,4125.0
2018-07-20 12:00:00,142.41,142.44,142.16,142.4,20367.0,133.853,133.8812,133.618,133.8436,20367.0
2018-07-20 12:05:00,142.4,142.4,142.4,142.4,300.0,133.8436,133.8436,133.8436,133.8436,300.0
2018-07-20 12:10:00,142.41,142.45,142.34,142.37,10569.0,133.853,133.8906,133.7872,133.8154,10569.0
2018-07-20 12:15:00,142.33,142.39,142.33,142.37,12765.0,133.7778,133.8342,133.7778,133.8154,12765.0
2018-07-20 12:20:00,142.35,142.36,142.35,142.35,3300.0,133.7966,133.806,133.7966,133.7966,3300.0
2018-07-20 12:25:00,142.38,142.38,142.29,142.33,10839.0,133.8248,133.8248,133.7402,133.7778,10839.0
2018-07-20 12:30:00,142.33,142.39,142.31,142.31,7869.0,133.7778,133.8342,133.759,133.759,7869.0
2018-07-20 12:35:00,142.37,142.4,142.33,142.37,5400.0,133.8154,133.8436,133.7778,133.8154,5400.0
2018-07-20 12:40:00,142.34,142.38,142.3,142.3,13176.0,133.7872,133.8248,133.7496,133.7496,13176.0
2018-07-20 12:45:00,142.32,142.37,142.17,142.28,17865.0,133.7684,133.8154,133.6274,133.7308,17865.0
2018-07-20 12:50:00,142.29,142.33,142.17,142.17,6501.0,133.7402,133.7778,133.6274,133.6274,6501.0
2018-07-20 12:55:00,142.13,142.21,142.04,142.13,3087.0,133.5898,133.665,133.5053,133.5898,3087.0
2018-07-20 13:00:00,142.05,142.12,142.04,142.1,19770.0,133.5146,133.5804,133.5053,133.5616,19770.0
2018-07-20 13:05:00,142.11,142.16,142.07,142.07,3900.0,133.571,133.618,133.5334,133.5334,3900.0
2018-07-20 13:10:00,142.07,142.12,141.9,141.9,5973.0,133.5334,133.5804,133.3737,133.3737,5973.0
2018-07-20 13:15:00,142.04,142.04,141.93,141.93,3900.0,133.5053,133.5053,133.4019,133.4019,3900.0
2018-07-20 13:20:00,141.93,142.01,141.86,141.91,13500.0,133.4019,133.4771,133.3361,133.3831,13500.0
2018-07-20 13:25:00,141.86,141.98,141.86,141.98,1500.0,133.3361,133.4489,133.3361,133.4489,1500.0
2018-07-20 13:30:00,141.92,141.94,141.85,141.94,16800.0,133.3925,133.4113,133.3267,133.4113,16800.0
2018-07-20 13:35:00,141.87,141.94,141.86,141.88,9600.0,133.3455,133.4113,133.3361,133.3549,9600.0
2018-07-20 13:40:00,141.9,141.97,141.88,141.92,9900.0,133.3737,133.4395,133.3549,133.3925,9900.0
2018-07-20 13:45:00,141.86,142.01,141.86,142.01,15300.0,133.3361,133.4771,133.3361,133.4771,15300.0
2018-07-20 13:50:00,142.06,142.18,142.06,142.18,8400.0,133.524,133.6368,133.524,133.6368,8400.0
2018-07-20 13:55:00,142.11,142.22,142.11,142.14,11676.0,133.571,133.6744,133.571,133.5992,11676.0
2018-07-20 14:00:00,142.13,142.2,142.08,142.08,12840.0,133.5898,133.6556,133.5428,133.5428,12840.0
2018-07-20 14:05:00,142.16,142.17,142.08,142.08,4200.0,133.618,133.6274,133.5428,133.5428,4200.0
2018-07-20 14:10:00,142.12,142.12,141.97,142.02,2700.0,133.5804,133.5804,133.4395,133.4865,2700.0
2018-07-20 14:15:00,141.97,142.06,141.97,142.03,6306.0,133.4395,133.524,133.4395,133.4959,6306.0
2018-07-20 14:20:00,142.09,142.11,142.06,142.06,2700.0,133.5522,133.571,133.524,133.524,2700.0
2018-07-20 14:25:00,142.06,142.06,141.85,141.99,17433.0,133.524,133.524,133.3267,133.4583,17433.0
2018-07-20 14:30:00,141.99,142.03,141.85,141.87,15399.0,133.4583,133.4959,133.3267,133.3455,15399.0
2018-07-20 14:35:00,141.85,142.05,141.84,142.05,12063.0,133.3267,133.5146,133.3173,133.5146,12063.0
2018-07-20 14:40:00,141.99,142.05,141.98,142.05,2400.0,133.4583,133.5146,133.4489,133.5146,2400.0
2018-07-20 14:45:00,142.15,142.33,142.13,142.33,2400.0,133.6086,133.7778,133.5898,133.7778,2400.0
2018-07-20 14:50:00,142.32,142.32,142.05,142.09,14082.0,133.7684,133.7684,133.5146,133.5522,14082.0
2018-07-20 14:55:00,142.1,142.1,141.93,142.05,12600.0,133.5616,133.5616,133.4019,133.5146,12600.0
2018-07-20 15:00:00,142.08,142.15,142.03,142.15,4530.0,133.5428,133.6086,133.4959,133.6086,4530.0
2018-07-20 15:05:00,142.1,142.14,142.01,142.01,69600.0,133.5616,133.5992,133.4771,133.4771,69600.0
2018-07-20 15:10:00,142.02,142.09,141.97,142.09,9441.0,133.4865,133.5522,133.4395,133.5522,9441.0
2018-07-20 15:15:00,142.06,142.15,142.05,142.12,10203.0,133.524,133.6086,133.5146,133.5804,10203.0
2018-07-20 15:20:00,142.11,142.15,141.89,142.01,13173.0,133.571,133.6086,133.3643,133.4771,13173.0
2018-07-20 15:25:00,141.94,142.0,141.93,141.95,10815.0,133.4113,133.4677,133.4019,133.4207,10815.0
2018-07-20 15:30:00,142.0,142.08,141.97,141.98,16641.0,133.4677,133.5428,133.4395,133.4489,16641.0
2018-07-20 15:35:00,142.01,142.03,141.94,142.01,14823.0,133.4771,133.4959,133.4113,133.4771,14823.0
2018-07-20 15:40:00,142.03,142.18,141.99,142.15,20100.0,133.4959,133.6368,133.4583,133.6086,20100.0
2018-07-20 15:45:00,142.11,142.11,141.97,142.03,24093.0,133.571,133.571,133.4395,133.4959,24093.0
2018-07-20 15:50:00,142.01,142.11,141.96,141.96,53373.0,133.4771,133.571,133.4301,133.4301,53373.0
2018-07-20 15:55:00,141.96,142.13,141.9,142.05,112770.0,133.4301,133.5898,133.3737,133.5146,112770.0
2018-07-23 09:30:00,141.97,142.33,141.73,141.77,20883.0,133.4395,133.7778,133.2139,133.2515,20883.0
2018-07-23 09:35:00,142.04,142.18,141.27,141.39,15243.0,133.5053,133.6368,132.7815,132.8943,15243.0
2018-07-23 09:40:00,141.73,142.05,141.42,141.74,10335.0,133.2139,133.5146,132.9225,133.2233,10335.0
2018-07-23 09:45:00,141.83,141.95,141.12,141.12,31656.0,133.3079,133.4207,132.6405,132.6405,31656.0
2018-07-23 09:50:00,141.19,141.6,141.12,141.18,22602.0,132.7063,133.0917,132.6405,132.6969,22602.0
2018-07-23 09:55:00,141.32,141.33,140.91,141.26,18246.0,132.8285,132.8379,132.4431,132.7721,18246.0
2018-07-23 10:00:00,141.07,141.49,141.07,141.4,8100.0,132.5935,132.9883,132.5935,132.9037,8100.0
2018-07-23 10:05:00,141.38,141.38,141.0,141.16,8400.0,132.8849,132.8849,132.5277,132.6781,8400.0
2018-07-23 10:10:00,141.0,141.01,140.85,140.89,11529.0,132.5277,132.5371,132.3868,132.4244,11529.0
2018-07-23 10:15:00,140.79,140.93,140.59,140.59,28950.0,132.3304,132.4619,132.1424,132.1424,28950.0
2018-07-23 10:20:00,140.84,141.05,140.75,140.87,13863.0,132.3774,132.5747,132.2928,132.4056,13863.0
2018-07-23 10:25:00,140.87,140.87,140.66,140.69,6354.0,132.4056,132.4056,132.2082,132.2364,6354.0
2018-07-23 10:30:00,140.65,140.66,140.37,140.38,30204.0,132.1988,132.2082,131.9356,131.945,30204.0
2018-07-23 10:35:00,140.38,140.47,140.19,140.2,35502.0,131.945,132.0296,131.7664,131.7758,35502.0
2018-07-23 10:40:00,140.28,140.36,140.18,140.25,24903.0,131.851,131.9262,131.757,131.8228,24903.0
2018-07-23 10:45:00,140.34,140.52,140.25,140.37,19203.0,131.9074,132.0766,131.8228,131.9356,19203.0
2018-07-23 10:50:00,140.38,140.43,140.33,140.35,9000.0,131.945,131.992,131.898,131.9168,9000.0
2018-07-23 10:55:00,140.35,140.35,140.17,140.24,18255.0,131.9168,131.9168,131.7476,131.8134,18255.0
2018-07-23 11:00:00,140.29,140.32,140.22,140.28,8100.0,131.8604,131.8886,131.7946,131.851,8100.0
2018-07-23 11:05:00,140.25,140.28,140.16,140.22,19278.0,131.8228,131.851,131.7382,131.7946,19278.0
2018-07-23 11:10:00,140.19,140.27,140.16,140.23,16803.0,131.7664,131.8416,131.7382,131.804,16803.0
2018-07-23 11:15:00,140.18,140.27,140.13,140.16,17700.0,131.757,131.8416,131.71,131.7382,17700.0
2018-07-23 11:20:00,140.15,140.15,140.0,140.07,15207.0,131.7288,131.7288,131.5878,131.6536,15207.0
2018-07-23 11:25:00,140.03,140.11,139.96,139.96,12000.0,131.616,131.6912,131.5502,131.5502,12000.0
2018-07-23 11:30:00,140.0,140.22,139.6,140.22,57651.0,131.5878,131.7946,131.2119,131.7946,57651.0
2018-07-23 11:35:00,140.27,140.45,140.23,140.32,25665.0,131.8416,132.0108,131.804,131.8886,25665.0
2018-07-23 11:40:00,140.27,140.38,140.08,140.09,14913.0,131.8416,131.945,131.663,131.6724,14913.0
2018-07-23 11:45:00,140.07,140.16,139.92,139.94,21000.0,131.6536,131.7382,131.5126,131.5314,21000.0
2018-07-23 11:50:00,140.04,140.07,139.92,139.96,19809.0,131.6254,131.6536,131.5126,131.5502,19809.0
2018-07-23 11:55:00,139.96,139.98,139.93,139.97,4800.0,131.5502,131.569,131.522,131.5596,4800.0
2018-07-23 12:00:00,140.01,140.14,140.0,140.12,18687.0,131.5972,131.7194,131.5878,131.7006,18687.0
2018-07-23 12:05:00,140.16,140.19,140.11,140.11,5100.0,131.7382,131.7664,131.6912,131.6912,5100.0
2018-07-23 12:10:00,140.15,140.31,140.15,140.22,19395.0,131.7288,131.8792,131.7288,131.7946,19395.0
2018-07-23 12:15:00,140.23,140.31,140.08,140.15,13551.0,131.804,131.8792,131.663,131.7288,13551.0
2018-07-23 12:20:00,140.15,140.15,139.8,139.8,12657.0,131.7288,131.7288,131.3998,131.3998,12657.0
2018-07-23 12:25:00,139.92,139.96,139.81,139.9,12006.0,131.5126,131.5502,131.4092,131.4938,12006.0
2018-07-23 12:30:00,139.83,140.0,139.83,139.95,24105.0,131.428,131.5878,131.428,131.5408,24105.0
2018-07-23 12:35:00,139.99,140.08,139.95,140.01,11100.0,131.5784,131.663,131.5408,131.5972,11100.0
2018-07-23 12:40:00,140.0,140.15,140.0,140.15,8700.0,131.5878,131.7288,131.5878,131.7288,8700.0
2018-07-23 12:45:00,140.15,140.19,140.1,140.13,9933.0,131.7288,131.7664,131.6818,131.71,9933.0
2018-07-23 12:50:00,140.12,140.15,139.99,139.99,14352.0,131.7006,131.7288,131.5784,131.5784,14352.0
2018-07-23 12:55:00,139.99,140.01,139.84,139.9,27939.0,131.5784,131.5972,131.4374,131.4938,27939.0
2018-07-23 13:00:00,139.89,139.99,139.87,139.92,11787.0,131.4844,131.5784,131.4656,131.5126,11787.0
2018-07-23 13:05:00,139.95,139.99,139.92,139.92,1848.0,131.5408,131.5784,131.5126,131.5126,1848.0
2018-07-23 13:10:00,139.98,139.98,139.81,139.86,22905.0,131.569,131.569,131.4092,131.4562,22905.0
2018-07-23 13:15:00,139.83,139.86,139.65,139.66,21036.0,131.428,131.4562,131.2589,131.2683,21036.0
2018-07-23 13:20:00,139.66,139.66,139.45,139.46,27657.0,131.2683,131.2683,131.0709,131.0803,27657.0
2018-07-23 13:25:00,139.46,139.49,139.35,139.35,11700.0,131.0803,131.1085,130.9769,130.9769,11700.0
2018-07-23 13:30:00,139.33,139.33,139.11,139.17,39954.0,130.9581,130.9581,130.7513,130.8077,39954.0
2018-07-23 13:35:00,139.15,139.5,139.15,139.35,28374.0,130.7889,131.1179,130.7889,130.9769,28374.0
2018-07-23 13:40:00,139.38,139.46,139.29,139.41,22059.0,131.0051,131.0803,130.9205,131.0333,22059.0
2018-07-23 13:45:00,139.39,139.42,139.3,139.34,16134.0,131.0145,131.0427,130.9299,130.9675,16134.0
2018-07-23 13:50:00,139.36,139.53,139.32,139.49,28290.0,130.9863,131.1461,130.9487,131.1085,28290.0
2018-07-23 13:55:00,139.53,139.87,139.39,139.82,56010.0,131.1461,131.4656,131.0145,131.4186,56010.0
2018-07-23 14:00:00,139.83,140.26,139.79,140.17,45600.0,131.428,131.8322,131.3904,131.7476,45600.0
2018-07-23 14:05:00,140.1,140.1,139.97,140.04,24357.0,131.6818,131.6818,131.5596,131.6254,24357.0
2018-07-23 14:10:00,139.97,140.22,139.97,140.15,24195.0,131.5596,131.7946,131.5596,131.7288,24195.0
2018-07-23 14:15:00,140.15,140.38,140.15,140.36,29016.0,131.7288,131.945,131.7288,131.9262,29016.0
2018-07-23 14:20:00,140.27,140.38,140.27,140.36,4800.0,131.8416,131.945,131.8416,131.9262,4800.0
2018-07-23 14:25:00,140.42,140.48,140.36,140.44,22938.0,131.9826,132.039,131.9262,132.0014,22938.0
2018-07-23 14:30:00,140.43,140.49,139.96,140.07,34032.0,131.992,132.0484,131.5502,131.6536,34032.0
2018-07-23 14:35:00,140.0,140.15,139.99,140.13,9300.0,131.5878,131.7288,131.5784,131.71,9300.0
2018-07-23 14:40:00,140.24,140.53,140.16,140.5,22731.0,131.8134,132.086,131.7382,132.0578,22731.0
2018-07-23 14:45:00,140.5,140.54,140.42,140.54,25737.0,132.0578,132.0954,131.9826,132.0954,25737.0
2018-07-23 14:50:00,140.52,140.59,140.49,140.59,13200.0,132.0766,132.1424,132.0484,132.1424,13200.0
2018-07-23 14:55:00,140.58,140.68,140.52,140.62,14145.0,132.133,132.227,132.0766,132.1706,14145.0
2018-07-23 15:00:00,140.58,140.67,140.56,140.6,24858.0,132.133,132.2176,132.1142,132.1518,24858.0
2018-07-23 15:05:00,140.59,140.8,140.57,140.72,39387.0,132.1424,132.3398,132.1236,132.2646,39387.0
2018-07-23 15:10:00,140.72,140.78,140.59,140.59,20622.0,132.2646,132.321,132.1424,132.1424,20622.0
2018-07-23 15:15:00,140.56,140.59,140.49,140.49,12420.0,132.1142,132.1424,132.0484,132.0484,12420.0
2018-07-23 15:20:00,140.5,140.54,140.07,140.18,63537.0,132.0578,132.0954,131.6536,131.757,63537.0
2018-07-23 15:25:00,140.21,140.4,140.2,140.37,15915.0,131.7852,131.9638,131.7758,131.9356,15915.0
2018-07-23 15:30:00,140.37,140.37,139.99,140.04,36462.0,131.9356,131.9356,131.5784,131.6254,36462.0
2018-07-23 15:35:00,140.02,140.42,139.98,140.34,28440.0,131.6066,131.9826,131.569,131.9074,28440.0
2018-07-23 15:40:00,140.31,140.38,140.23,140.33,39990.0,131.8792,131.945,131.804,131.898,39990.0
2018-07-23 15:45:00,140.36,140.5,140.33,140.43,109569.0,131.9262,132.0578,131.898,131.992,109569.0
2018-07-23 15:50:00,140.45,140.57,140.45,140.49,146790.0,132.0108,132.1236,132.0108,132.0484,146790.0
2018-07-23 15:55:00,140.52,140.52,140.23,140.45,157677.0,132.0766,132.0766,131.804,132.0108,157677.0
2018-07-24 09:30:00,141.33,142.33,139.85,141.22,186213.0,132.8379,133.7778,131.4468,132.7345,186213.0
2018-07-24 09:35:00,141.49,141.57,140.9,141.02,146187.0,132.9883,133.0635,132.4337,132.5465,146187.0
2018-07-24 09:40:00,141.07,142.21,141.02,142.18,136041.0,132.5935,133.665,132.5465,133.6368,136041.0
2018-07-24 09:45:00,142.33,143.69,142.16,142.57,265485.0,133.7778,135.0561,133.618,134.0034,265485.0
2018-07-24 09:50:00,142.33,142.57,141.67,141.67,12426.0,133.7778,134.0034,133.1575,133.1575,12426.0
2018-07-24 09:55:00,141.73,141.78,141.21,141.65,48090.0,133.2139,133.2609,132.7251,133.1387,48090.0
2018-07-24 10:00:00,141.57,141.87,140.08,140.76,171798.0,133.0635,133.3455,131.663,132.3022,171798.0
2018-07-24 10:05:00,140.5,140.68,140.03,140.06,17397.0,132.0578,132.227,131.616,131.6442,17397.0
2018-07-24 10:10:00,140.03,140.04,139.33,139.64,70677.0,131.616,131.6254,130.9581,131.2495,70677.0
2018-07-24 10:15:00,139.74,140.36,139.7,139.98,45291.0,131.3435,131.9262,131.3059,131.569,45291.0
2018-07-24 10:20:00,139.91,140.4,139.7,140.4,19986.0,131.5032,131.9638,131.3059,131.9638,19986.0
2018-07-24 10:25:00,140.74,140.74,140.14,140.15,24450.0,132.2834,132.2834,131.7194,131.7288,24450.0
2018-07-24 10:30:00,140.15,140.21,139.49,139.67,43764.0,131.7288,131.7852,131.1085,131.2777,43764.0
2018-07-24 10:35:00,139.54,139.84,139.45,139.59,16185.0,131.1555,131.4374,131.0709,131.2025,16185.0
2018-07-24 10:40:00,139.59,140.61,139.57,140.44,36600.0,131.2025,132.1612,131.1837,132.0014,36600.0
2018-07-24 10:45:00,140.44,140.58,140.12,140.26,40464.0,132.0014,132.133,131.7006,131.8322,40464.0
2018-07-24 10:50:00,140.31,140.75,140.01,140.72,31305.0,131.8792,132.2928,131.5972,132.2646,31305.0
2018-07-24 10:55:00,140.71,140.95,140.2,140.84,35595.0,132.2552,132.4807,131.7758,132.3774,35595.0
2018-07-24 11:00:00,140.77,141.11,140.57,140.99,29640.0,132.3116,132.6311,132.1236,132.5183,29640.0
2018-07-24 11:05:00,141.0,141.21,140.7,141.0,85626.0,132.5277,132.7251,132.2458,132.5277,85626.0
2018-07-24 11:10:00,141.0,141.33,140.8,141.33,15735.0,132.5277,132.8379,132.3398,132.8379,15735.0
2018-07-24 11:15:00,141.17,141.66,140.89,141.43,27960.0,132.6875,133.1481,132.4244,132.9319,27960.0
2018-07-24 11:20:00,141.6,141.86,141.51,141.86,37179.0,133.0917,133.3361,133.0071,133.3361,37179.0
2018-07-24 11:25:00,141.92,142.78,141.32,142.72,145389.0,133.3925,134.2008,132.8285,134.1444,145389.0
2018-07-24 11:30:00,142.84,144.33,142.83,144.2,175191.0,134.2572,135.6577,134.2478,135.5355,175191.0
2018-07-24 11:35:00,144.23,144.57,143.58,144.08,59643.0,135.5637,135.8832,134.9527,135.4227,59643.0
2018-07-24 11:40:00,143.88,144.66,143.83,144.58,27975.0,135.2347,135.9678,135.1877,135.8926,27975.0
2018-07-24 11:45:00,144.5,145.0,144.38,144.6,66774.0,135.8174,136.2874,135.7046,135.9114,66774.0
2018-07-24 11:50:00,144.64,144.73,144.39,144.39,26658.0,135.949,136.0336,135.714,135.714,26658.0
2018-07-24 11:55:00,144.4,144.47,143.87,143.9,24027.0,135.7234,135.7892,135.2253,135.2535,24027.0
2018-07-24 12:00:00,143.88,144.54,143.87,144.24,26928.0,135.2347,135.855,135.2253,135.5731,26928.0
2018-07-24 12:05:00,144.2,144.41,144.17,144.38,25329.0,135.5355,135.7328,135.5073,135.7046,25329.0
2018-07-24 12:10:00,144.36,144.41,144.02,144.07,40116.0,135.6858,135.7328,135.3663,135.4133,40116.0
2018-07-24 12:15:00,144.08,144.27,143.87,144.27,30180.0,135.4227,135.6013,135.2253,135.6013,30180.0
2018-07-24 12:20:00,144.3,144.38,143.74,143.74,37272.0,135.6295,135.7046,135.1031,135.1031,37272.0
2018-07-24 12:25:00,143.86,143.92,143.43,143.46,34776.0,135.2159,135.2723,134.8117,134.8399,34776.0
2018-07-24 12:30:00,143.56,143.91,143.47,143.67,17370.0,134.9339,135.2629,134.8493,135.0373,17370.0
2018-07-24 12:35:00,143.63,143.68,143.53,143.65,5445.0,134.9997,135.0467,134.9057,135.0185,5445.0
2018-07-24 12:40:00,143.62,143.62,143.33,143.33,24702.0,134.9903,134.9903,134.7177,134.7177,24702.0
2018-07-24 12:45:00,143.33,143.33,142.73,142.79,43572.0,134.7177,134.7177,134.1538,134.2102,43572.0
2018-07-24 12:50:00,142.79,143.56,142.73,143.43,41178.0,134.2102,134.9339,134.1538,134.8117,41178.0
2018-07-24 12:55:00,143.51,143.56,143.15,143.18,25800.0,134.8869,134.9339,134.5486,134.5768,25800.0
2018-07-24 13:00:00,143.15,143.7,143.11,143.67,18378.0,134.5486,135.0655,134.511,135.0373,18378.0
2018-07-24 13:05:00,143.68,143.68,143.51,143.6,28200.0,135.0467,135.0467,134.8869,134.9715,28200.0
2018-07-24 13:10:00,143.59,143.65,143.19,143.3,23073.0,134.9621,135.0185,134.5862,134.6895,23073.0
2018-07-24 13:15:00,143.39,143.4,142.97,143.19,39000.0,134.7741,134.7835,134.3794,134.5862,39000.0
2018-07-24 13:20:00,143.19,143.44,143.13,143.35,25686.0,134.5862,134.8211,134.5298,134.7365,25686.0
2018-07-24 13:25:00,143.3,143.47,143.24,143.47,25548.0,134.6895,134.8493,134.6331,134.8493,25548.0
2018-07-24 13:30:00,143.48,143.48,143.29,143.47,24927.0,134.8587,134.8587,134.6801,134.8493,24927.0
2018-07-24 13:35:00,143.46,143.5,143.25,143.25,15096.0,134.8399,134.8775,134.6425,134.6425,15096.0
2018-07-24 13:40:00,143.19,143.26,142.96,143.0,39810.0,134.5862,134.6519,134.37,134.4076,39810.0
2018-07-24 13:45:00,143.02,143.02,142.73,142.77,23820.0,134.4264,134.4264,134.1538,134.1914,23820.0
2018-07-24 13:50:00,142.73,142.76,142.41,142.59,14700.0,134.1538,134.182,133.853,134.0222,14700.0
2018-07-24 13:55:00,142.69,142.76,142.65,142.71,2400.0,134.1162,134.182,134.0786,134.135,2400.0
2018-07-24 14:00:00,142.76,142.77,142.65,142.77,13641.0,134.182,134.1914,134.0786,134.1914,13641.0
2018-07-24 14:05:00,142.73,142.73,142.56,142.64,24552.0,134.1538,134.1538,133.994,134.0692,24552.0
2018-07-24 14:10:00,142.65,142.8,142.61,142.8,16212.0,134.0786,134.2196,134.041,134.2196,16212.0
2018-07-24 14:15:00,142.73,143.02,142.73,142.9,30906.0,134.1538,134.4264,134.1538,134.3136,30906.0
2018-07-24 14:20:00,142.92,143.02,142.86,142.99,24687.0,134.3324,134.4264,134.276,134.3982,24687.0
2018-07-24 14:25:00,143.03,143.25,143.03,143.22,26019.0,134.4358,134.6425,134.4358,134.6143,26019.0
2018-07-24 14:30:00,143.23,143.35,143.22,143.31,31815.0,134.6237,134.7365,134.6143,134.6989,31815.0
2018-07-24 14:35:00,143.29,143.34,143.07,143.09,31251.0,134.6801,134.7271,134.4734,134.4922,31251.0
2018-07-24 14:40:00,143.11,143.18,142.85,142.85,12531.0,134.511,134.5768,134.2666,134.2666,12531.0
2018-07-24 14:45:00,142.96,143.08,142.86,142.89,28512.0,134.37,134.4828,134.276,134.3042,28512.0
2018-07-24 14:50:00,142.89,142.89,142.74,142.74,8700.0,134.3042,134.3042,134.1632,134.1632,8700.0
2018-07-24 14:55:00,142.71,142.71,142.52,142.63,11442.0,134.135,134.135,133.9564,134.0598,11442.0
2018-07-24 15:00:00,142.63,142.99,142.63,142.91,16998.0,134.0598,134.3982,134.0598,134.323,16998.0
2018-07-24 15:05:00,142.93,143.02,142.92,143.0,19530.0,134.3418,134.4264,134.3324,134.4076,19530.0
2018-07-24 15:10:00,143.03,143.08,143.03,143.04,7800.0,134.4358,134.4828,134.4358,134.4452,7800.0
2018-07-24 15:15:00,143.07,143.29,143.05,143.27,10731.0,134.4734,134.6801,134.4546,134.6613,10731.0
2018-07-24 15:20:00,143.26,143.35,143.25,143.32,35349.0,134.6519,134.7365,134.6425,134.7083,35349.0
2018-07-24 15:25:00,143.33,143.37,143.28,143.35,49200.0,134.7177,134.7553,134.6707,134.7365,49200.0
2018-07-24 15:30:00,143.35,143.8,143.35,143.76,50268.0,134.7365,135.1595,134.7365,135.1219,50268.0
2018-07-24 15:35:00,143.78,143.93,143.66,143.85,50493.0,135.1407,135.2817,135.0279,135.2065,50493.0
2018-07-24 15:40:00,143.81,143.83,143.48,143.62,40875.0,135.1689,135.1877,134.8587,134.9903,40875.0
2018-07-24 15:45:00,143.55,143.58,143.24,143.27,63594.0,134.9245,134.9527,134.6331,134.6613,63594.0
2018-07-24 15:50:00,143.3,143.75,143.28,143.28,108153.0,134.6895,135.1125,134.6707,134.6707,108153.0
2018-07-24 15:55:00,143.28,143.33,143.14,143.26,153627.0,134.6707,134.7177,134.5392,134.6519,153627.0
2018-07-25 09:30:00,143.68,144.0,143.16,143.67,43059.0,135.0467,135.3475,134.558,135.0373,43059.0
2018-07-25 09:35:00,143.67,144.66,143.22,144.61,28038.0,135.0373,135.9678,134.6143,135.9208,28038.0
2018-07-25 09:40:00,144.61,144.62,143.52,143.89,27780.0,135.9208,135.9302,134.8963,135.2441,27780.0
2018-07-25 09:45:00,143.89,144.31,143.67,143.79,30141.0,135.2441,135.6389,135.0373,135.1501,30141.0
2018-07-25 09:50:00,143.66,144.33,143.49,144.27,23520.0,135.0279,135.6577,134.8681,135.6013,23520.0
2018-07-25 09:55:00,144.2,144.36,144.11,144.33,19500.0,135.5355,135.6858,135.4509,135.6577,19500.0
2018-07-25 10:00:00,144.5,144.84,144.29,144.34,30156.0,135.8174,136.137,135.6201,135.6671,30156.0
2018-07-25 10:05:00,144.33,144.46,144.3,144.46,26133.0,135.6577,135.7798,135.6295,135.7798,26133.0
2018-07-25 10:10:00,144.45,144.6,144.35,144.35,14451.0,135.7704,135.9114,135.6764,135.6764,14451.0
2018-07-25 10:15:00,144.32,144.45,144.26,144.35,30390.0,135.6483,135.7704,135.5919,135.6764,30390.0
2018-07-25 10:20:00,144.33,144.36,144.01,144.05,14079.0,135.6577,135.6858,135.3569,135.3945,14079.0
2018-07-25 10:25:00,143.93,143.93,143.55,143.62,52983.0,135.2817,135.2817,134.9245,134.9903,52983.0
2018-07-25 10:30:00,143.59,143.59,142.78,143.2,72096.0,134.9621,134.9621,134.2008,134.5955,72096.0
2018-07-25 10:35:00,143.13,143.99,143.13,143.67,28203.0,134.5298,135.3381,134.5298,135.0373,28203.0
2018-07-25 10:40:00,143.64,143.69,143.39,143.69,15300.0,135.0091,135.0561,134.7741,135.0561,15300.0
2018-07-25 10:45:00,143.6,143.68,143.6,143.63,14100.0,134.9715,135.0467,134.9715,134.9997,14100.0
2018-07-25 10:50:00,143.64,143.64,143.35,143.47,16590.0,135.0091,135.0091,134.7365,134.8493,16590.0
2018-07-25 10:55:00,143.41,143.9,143.38,143.7,45318.0,134.7929,135.2535,134.7647,135.0655,45318.0
2018-07-25 11:00:00,143.75,143.77,143.62,143.7,20673.0,135.1125,135.1313,134.9903,135.0655,20673.0
2018-07-25 11:05:00,143.64,143.73,143.48,143.51,27900.0,135.0091,135.0937,134.8587,134.8869,27900.0
2018-07-25 11:10:00,143.48,143.48,142.85,142.85,6450.0,134.8587,134.8587,134.2666,134.2666,6450.0
2018-07-25 11:15:00,142.81,143.28,142.72,143.13,19017.0,134.229,134.6707,134.1444,134.5298,19017.0
2018-07-25 11:20:00,143.13,143.2,143.04,143.16,5523.0,134.5298,134.5955,134.4452,134.558,5523.0
2018-07-25 11:25:00,143.15,143.15,142.78,142.8,20100.0,134.5486,134.5486,134.2008,134.2196,20100.0
2018-07-25 11:30:00,142.72,142.8,142.48,142.72,22266.0,134.1444,134.2196,133.9188,134.1444,22266.0
2018-07-25 11:35:00,142.72,143.03,142.62,142.71,56832.0,134.1444,134.4358,134.0504,134.135,56832.0
2018-07-25 11:40:00,142.76,142.85,142.56,142.72,25557.0,134.182,134.2666,133.994,134.1444,25557.0
2018-07-25 11:45:00,142.76,142.8,142.54,142.55,5400.0,134.182,134.2196,133.9752,133.9846,5400.0
2018-07-25 11:50:00,142.5,142.63,142.5,142.56,14895.0,133.9376,134.0598,133.9376,133.994,14895.0
2018-07-25 11:55:00,142.62,142.85,142.57,142.72,27651.0,134.0504,134.2666,134.0034,134.1444,27651.0
2018-07-25 12:00:00,142.72,142.75,142.47,142.49,37830.0,134.1444,134.1726,133.9094,133.9282,37830.0
2018-07-25 12:05:00,142.5,142.52,142.4,142.41,13395.0,133.9376,133.9564,133.8436,133.853,13395.0
2018-07-25 12:10:00,142.37,142.55,142.34,142.49,12000.0,133.8154,133.9846,133.7872,133.9282,12000.0
2018-07-25 12:15:00,142.5,142.77,142.49,142.77,13497.0,133.9376,134.1914,133.9282,134.1914,13497.0
2018-07-25 12:20:00,142.73,143.0,142.62,143.0,25392.0,134.1538,134.4076,134.0504,134.4076,25392.0
2018-07-25 12:25:00,143.02,143.26,142.96,143.26,8100.0,134.4264,134.6519,134.37,134.6519,8100.0
2018-07-25 12:30:00,143.18,143.33,143.07,143.07,9300.0,134.5768,134.7177,134.4734,134.4734,9300.0
2018-07-25 12:35:00,143.05,143.07,142.96,143.07,4962.0,134.4546,134.4734,134.37,134.4734,4962.0
2018-07-25 12:40:00,143.08,143.33,143.08,143.24,15900.0,134.4828,134.7177,134.4828,134.6331,15900.0
2018-07-25 12:45:00,143.21,143.38,143.21,143.32,7773.0,134.6049,134.7647,134.6049,134.7083,7773.0
2018-07-25 12:50:00,143.33,143.41,143.31,143.31,9333.0,134.7177,134.7929,134.6989,134.6989,9333.0
2018-07-25 12:55:00,143.3,143.42,143.17,143.42,14481.0,134.6895,134.8023,134.5674,134.8023,14481.0
2018-07-25 13:00:00,143.35,143.51,143.33,143.51,9600.0,134.7365,134.8869,134.7177,134.8869,9600.0
2018-07-25 13:05:00,143.52,143.72,143.49,143.66,11685.0,134.8963,135.0843,134.8681,135.0279,11685.0
2018-07-25 13:10:00,143.66,143.66,143.51,143.51,9300.0,135.0279,135.0279,134.8869,134.8869,9300.0
2018-07-25 13:15:00,143.6,143.62,143.46,143.57,8520.0,134.9715,134.9903,134.8399,134.9433,8520.0
2018-07-25 13:20:00,143.57,143.74,143.53,143.72,16242.0,134.9433,135.1031,134.9057,135.0843,16242.0
2018-07-25 13:25:00,143.69,143.74,143.51,143.62,9000.0,135.0561,135.1031,134.8869,134.9903,9000.0
2018-07-25 13:30:00,143.66,143.66,143.57,143.62,5100.0,135.0279,135.0279,134.9433,134.9903,5100.0
2018-07-25 13:35:00,143.57,143.57,143.36,143.46,12060.0,134.9433,134.9433,134.7459,134.8399,12060.0
2018-07-25 13:40:00,143.48,143.76,143.44,143.68,13638.0,134.8587,135.1219,134.8211,135.0467,13638.0
2018-07-25 13:45:00,143.68,144.01,143.68,144.01,10266.0,135.0467,135.3569,135.0467,135.3569,10266.0
2018-07-25 13:50:00,143.94,144.02,143.9,143.9,10299.0,135.2911,135.3663,135.2535,135.2535,10299.0
2018-07-25 13:55:00,143.92,144.03,143.91,144.0,6000.0,135.2723,135.3757,135.2629,135.3475,6000.0
2018-07-25 14:00:00,143.95,144.02,143.72,143.82,18000.0,135.3005,135.3663,135.0843,135.1783,18000.0
2018-07-25 14:05:00,143.76,143.84,143.68,143.81,11160.0,135.1219,135.1971,135.0467,135.1689,11160.0
2018-07-25 14:10:00,143.92,143.92,143.84,143.91,8511.0,135.2723,135.2723,135.1971,135.2629,8511.0
2018-07-25 14:15:00,143.91,144.01,143.88,143.91,15609.0,135.2629,135.3569,135.2347,135.2629,15609.0
2018-07-25 14:20:00,143.96,144.3,143.96,144.18,18735.0,135.3099,135.6295,135.3099,135.5167,18735.0
2018-07-25 14:25:00,144.2,144.3,144.19,144.24,11937.0,135.5355,135.6295,135.5261,135.5731,11937.0
2018-07-25 14:30:00,144.19,144.31,144.18,144.29,10113.0,135.5261,135.6389,135.5167,135.6201,10113.0
2018-07-25 14:35:00,144.29,144.36,144.25,144.35,6900.0,135.6201,135.6858,135.5825,135.6764,6900.0
2018-07-25 14:40:00,144.33,144.42,144.29,144.34,13200.0,135.6577,135.7422,135.6201,135.6671,13200.0
2018-07-25 14:45:00,144.31,144.48,144.19,144.41,21072.0,135.6389,135.7986,135.5261,135.7328,21072.0
2018-07-25 14:50:00,144.39,144.43,144.28,144.28,10533.0,135.714,135.7516,135.6107,135.6107,10533.0
2018-07-25 14:55:00,144.3,144.3,144.23,144.24,12690.0,135.6295,135.6295,135.5637,135.5731,12690.0
2018-07-25 15:00:00,144.23,144.45,144.2,144.23,18903.0,135.5637,135.7704,135.5355,135.5637,18903.0
2018-07-25 15:05:00,144.28,144.37,144.28,144.29,15300.0,135.6107,135.6952,135.6107,135.6201,15300.0
2018-07-25 15:10:00,144.31,144.39,144.25,144.33,42531.0,135.6389,135.714,135.5825,135.6577,42531.0
2018-07-25 15:15:00,144.33,144.77,144.33,144.69,23952.0,135.6577,136.0712,135.6577,135.996,23952.0
2018-07-25 15:20:00,144.69,144.96,144.61,144.85,35073.0,135.996,136.2498,135.9208,136.1464,35073.0
2018-07-25 15:25:00,144.84,144.87,144.64,144.75,31782.0,136.137,136.1652,135.949,136.0524,31782.0
2018-07-25 15:30:00,144.78,144.79,144.66,144.68,17100.0,136.0806,136.09,135.9678,135.9866,17100.0
2018-07-25 15:35:00,144.7,144.93,144.68,144.93,53730.0,136.0054,136.2216,135.9866,136.2216,53730.0
2018-07-25 15:40:00,144.9,145.0,144.72,144.99,31752.0,136.1934,136.2874,136.0242,136.278,31752.0
2018-07-25 15:45:00,144.97,145.66,144.72,145.63,125520.0,136.2592,136.9077,136.0242,136.8795,125520.0
2018-07-25 15:50:00,145.65,146.14,144.7,145.58,111453.0,136.8983,137.3589,136.0054,136.8325,111453.0
2018-07-25 15:55:00,145.58,146.0,144.72,145.74,217617.0,136.8325,137.2273,136.0242,136.9829,217617.0
2018-07-26 09:30:00,146.66,146.66,144.9,144.9,64920.0,137.8476,137.8476,136.1934,136.1934,64920.0
2018-07-26 09:35:00,145.04,145.55,144.4,145.55,31200.0,136.325,136.8043,135.7234,136.8043,31200.0
2018-07-26 09:40:00,145.39,146.24,145.39,146.24,17964.0,136.654,137.4529,136.654,137.4529,17964.0
2018-07-26 09:45:00,146.19,146.34,145.88,146.19,10950.0,137.4059,137.5469,137.1145,137.4059,10950.0
2018-07-26 09:50:00,146.34,146.62,146.34,146.38,11808.0,137.5469,137.8101,137.5469,137.5845,11808.0
2018-07-26 09:55:00,146.37,146.6,146.37,146.6,17700.0,137.5751,137.7913,137.5751,137.7913,17700.0
2018-07-26 10:00:00,146.6,146.92,146.59,146.75,51261.0,137.7913,138.092,137.7819,137.9322,51261.0
2018-07-26 10:05:00,146.81,147.19,146.81,146.93,51171.0,137.9886,138.3458,137.9886,138.1014,51171.0
2018-07-26 10:10:00,146.96,146.98,146.21,146.27,30846.0,138.1296,138.1484,137.4247,137.4811,30846.0
2018-07-26 10:15:00,146.27,146.58,146.25,146.54,31500.0,137.4811,137.7725,137.4623,137.7349,31500.0
2018-07-26 10:20:00,146.57,146.68,146.01,146.17,21627.0,137.7631,137.8664,137.2367,137.3871,21627.0
2018-07-26 10:25:00,146.25,146.25,145.96,146.06,22662.0,137.4623,137.4623,137.1897,137.2837,22662.0
2018-07-26 10:30:00,146.06,146.58,145.97,146.58,16200.0,137.2837,137.7725,137.1991,137.7725,16200.0
2018-07-26 10:35:00,146.61,147.18,146.55,147.06,17799.0,137.8007,138.3364,137.7443,138.2236,17799.0
2018-07-26 10:40:00,147.06,147.31,147.05,147.17,25554.0,138.2236,138.4586,138.2142,138.327,25554.0
2018-07-26 10:45:00,147.16,147.29,147.16,147.18,19935.0,138.3176,138.4398,138.3176,138.3364,19935.0
2018-07-26 10:50:00,147.26,147.26,147.17,147.23,28293.0,138.4116,138.4116,138.327,138.3834,28293.0
2018-07-26 10:55:00,147.24,147.24,146.75,146.91,43944.0,138.3928,138.3928,137.9322,138.0826,43944.0
2018-07-26 11:00:00,146.94,147.11,146.85,147.05,13239.0,138.1108,138.2706,138.0262,138.2142,13239.0
2018-07-26 11:05:00,147.02,147.02,146.81,146.82,29874.0,138.186,138.186,137.9886,137.998,29874.0
2018-07-26 11:10:00,146.84,146.93,146.76,146.84,23460.0,138.0168,138.1014,137.9416,138.0168,23460.0
2018-07-26 11:15:00,146.83,146.96,146.83,146.89,30600.0,138.0074,138.1296,138.0074,138.0638,30600.0
2018-07-26 11:20:00,146.94,146.96,146.82,146.86,36933.0,138.1108,138.1296,137.998,138.0356,36933.0
2018-07-26 11:25:00,146.9,146.9,146.8,146.87,27621.0,138.0732,138.0732,137.9792,138.045,27621.0
2018-07-26 11:30:00,146.89,147.19,146.87,147.16,38646.0,138.0638,138.3458,138.045,138.3176,38646.0
2018-07-26 11:35:00,147.19,147.65,147.19,147.62,24987.0,138.3458,138.7782,138.3458,138.75,24987.0
2018-07-26 11:40:00,147.66,147.93,147.55,147.84,32391.0,138.7876,139.0413,138.6842,138.9567,32391.0
2018-07-26 11:45:00,147.92,148.17,147.8,148.17,29451.0,139.0319,139.2669,138.9191,139.2669,29451.0
2018-07-26 11:50:00,148.18,148.25,147.92,147.95,28500.0,139.2763,139.3421,139.0319,139.0601,28500.0
2018-07-26 11:55:00,147.97,147.97,147.78,147.78,8826.0,139.0789,139.0789,138.9004,138.9004,8826.0
2018-07-26 12:00:00,147.85,148.14,147.85,147.88,20280.0,138.9661,139.2387,138.9661,138.9943,20280.0
2018-07-26 12:05:00,147.95,147.97,147.71,147.71,14100.0,139.0601,139.0789,138.8346,138.8346,14100.0
2018-07-26 12:10:00,147.76,148.17,147.76,148.15,19368.0,138.8816,139.2669,138.8816,139.2481,19368.0
2018-07-26 12:15:00,148.22,148.6,148.21,148.37,33456.0,139.3139,139.6711,139.3045,139.4549,33456.0
2018-07-26 12:20:00,148.35,148.62,148.24,148.61,21021.0,139.4361,139.6899,139.3327,139.6805,21021.0
2018-07-26 12:25:00,148.53,148.71,148.44,148.44,35757.0,139.6053,139.7745,139.5207,139.5207,35757.0
2018-07-26 12:30:00,148.38,148.41,148.14,148.14,13500.0,139.4643,139.4925,139.2387,139.2387,13500.0
2018-07-26 12:35:00,148.21,148.67,148.15,148.63,31599.0,139.3045,139.7369,139.2481,139.6993,31599.0
2018-07-26 12:40:00,148.62,148.86,148.57,148.62,34038.0,139.6899,139.9155,139.6429,139.6899,34038.0
2018-07-26 12:45:00,148.63,148.86,148.57,148.57,25140.0,139.6993,139.9155,139.6429,139.6429,25140.0
2018-07-26 12:50:00,148.54,148.59,148.32,148.39,39285.0,139.6147,139.6617,139.4079,139.4737,39285.0
2018-07-26 12:55:00,148.58,148.87,148.52,148.69,23430.0,139.6523,139.9249,139.5959,139.7557,23430.0
2018-07-26 13:00:00,148.65,148.68,148.39,148.5,36435.0,139.7181,139.7463,139.4737,139.5771,36435.0
2018-07-26 13:05:00,148.46,148.6,148.37,148.49,22800.0,139.5395,139.6711,139.4549,139.5677,22800.0
2018-07-26 13:10:00,148.53,148.68,148.5,148.56,17247.0,139.6053,139.7463,139.5771,139.6335,17247.0
2018-07-26 13:15:00,148.56,148.82,148.38,148.73,26889.0,139.6335,139.8779,139.4643,139.7933,26889.0
2018-07-26 13:20:00,148.67,148.79,148.58,148.79,18240.0,139.7369,139.8497,139.6523,139.8497,18240.0
2018-07-26 13:25:00,148.95,149.13,148.88,149.11,22062.0,140.0,140.1692,139.9343,140.1504,22062.0
2018-07-26 13:30:00,149.13,149.13,148.85,148.9,42564.0,140.1692,140.1692,139.9061,139.9531,42564.0
2018-07-26 13:35:00,148.85,148.98,148.72,148.82,38400.0,139.9061,140.0282,139.7839,139.8779,38400.0
2018-07-26 13:40:00,148.78,148.82,148.54,148.78,32616.0,139.8403,139.8779,139.6147,139.8403,32616.0
2018-07-26 13:45:00,148.78,148.86,148.61,148.74,44046.0,139.8403,139.9155,139.6805,139.8027,44046.0
2018-07-26 13:50:00,148.71,148.89,148.69,148.69,22443.0,139.7745,139.9437,139.7557,139.7557,22443.0
2018-07-26 13:55:00,148.69,148.69,148.43,148.53,75225.0,139.7557,139.7557,139.5113,139.6053,75225.0
2018-07-26 14:00:00,148.47,148.49,148.36,148.42,25818.0,139.5489,139.5677,139.4455,139.5019,25818.0
2018-07-26 14:05:00,148.45,148.63,148.42,148.57,23910.0,139.5301,139.6993,139.5019,139.6429,23910.0
2018-07-26 14:10:00,148.63,148.98,148.58,148.81,49563.0,139.6993,140.0282,139.6523,139.8685,49563.0
2018-07-26 14:15:00,148.81,148.83,148.7,148.81,21750.0,139.8685,139.8873,139.7651,139.8685,21750.0
2018-07-26 14:20:00,148.84,149.19,148.81,149.11,44805.0,139.8967,140.2256,139.8685,140.1504,44805.0
2018-07-26 14:25:00,149.14,149.47,149.11,149.31,55881.0,140.1786,140.4888,140.1504,140.3384,55881.0
2018-07-26 14:30:00,149.35,149.61,149.35,149.36,48315.0,140.376,140.6204,140.376,140.3854,48315.0
2018-07-26 14:35:00,149.38,149.74,149.29,149.72,63393.0,140.4042,140.7426,140.3196,140.7238,63393.0
2018-07-26 14:40:00,149.71,149.72,149.32,149.48,53760.0,140.7144,140.7238,140.3478,140.4982,53760.0
2018-07-26 14:45:00,149.45,149.57,149.3,149.54,50586.0,140.47,140.5828,140.329,140.5546,50586.0
2018-07-26 14:50:00,149.52,149.56,149.43,149.47,52926.0,140.5358,140.5734,140.4512,140.4888,52926.0
2018-07-26 14:55:00,149.47,149.53,149.1,149.1,81117.0,140.4888,140.5452,140.141,140.141,81117.0
2018-07-26 15:00:00,149.14,149.33,149.09,149.11,57111.0,140.1786,140.3572,140.1316,140.1504,57111.0
2018-07-26 15:05:00,149.15,149.41,149.07,149.4,38442.0,140.188,140.4324,140.1128,140.423,38442.0
2018-07-26 15:10:00,149.38,149.41,149.25,149.29,60363.0,140.4042,140.4324,140.282,140.3196,60363.0
2018-07-26 15:15:00,149.3,149.39,149.17,149.17,67296.0,140.329,140.4136,140.2068,140.2068,67296.0
2018-07-26 15:20:00,149.19,149.23,148.99,149.11,24348.0,140.2256,140.2632,140.0376,140.1504,24348.0
2018-07-26 15:25:00,149.1,149.1,148.92,149.01,32805.0,140.141,140.141,139.9719,140.0564,32805.0
2018-07-26 15:30:00,149.05,149.23,148.98,149.17,48303.0,140.094,140.2632,140.0282,140.2068,48303.0
2018-07-26 15:35:00,149.24,149.45,149.23,149.45,70413.0,140.2726,140.47,140.2632,140.47,70413.0
2018-07-26 15:40:00,149.42,149.43,149.27,149.31,64011.0,140.4418,140.4512,140.3008,140.3384,64011.0
2018-07-26 15:45:00,149.27,149.63,149.27,149.6,77454.0,140.3008,140.6392,140.3008,140.611,77454.0
2018-07-26 15:50:00,149.58,149.73,149.46,149.53,104778.0,140.5922,140.7332,140.4794,140.5452,104778.0
2018-07-26 15:55:00,149.52,149.9,149.52,149.67,206673.0,140.5358,140.893,140.5358,140.6768,206673.0
2018-07-27 09:30:00,149.67,150.28,149.5,149.76,67383.0,140.6768,141.2501,140.517,140.7614,67383.0
2018-07-27 09:35:00,149.93,150.0,149.54,149.6,11766.0,140.9212,140.987,140.5546,140.611,11766.0
2018-07-27 09:40:00,149.61,149.61,149.08,149.49,4245.0,140.6204,140.6204,140.1222,140.5076,4245.0
2018-07-27 09:45:00,149.34,149.35,148.53,149.02,18372.0,140.3666,140.376,139.6053,140.0658,18372.0
2018-07-27 09:50:00,149.03,149.14,148.79,148.99,21861.0,140.0752,140.1786,139.8497,140.0376,21861.0
2018-07-27 09:55:00,149.09,149.27,148.8,148.93,45597.0,140.1316,140.3008,139.8591,139.9813,45597.0
2018-07-27 10:00:00,148.95,149.21,148.81,148.81,29361.0,140.0,140.2444,139.8685,139.8685,29361.0
2018-07-27 10:05:00,148.91,149.04,148.63,148.66,21825.0,139.9625,140.0846,139.6993,139.7275,21825.0
2018-07-27 10:10:00,148.67,149.15,148.67,148.67,22683.0,139.7369,140.188,139.7369,139.7369,22683.0
2018-07-27 10:15:00,148.7,148.9,148.59,148.9,10734.0,139.7651,139.9531,139.6617,139.9531,10734.0
2018-07-27 10:20:00,148.92,149.19,148.91,149.19,7200.0,139.9719,140.2256,139.9625,140.2256,7200.0
2018-07-27 10:25:00,149.23,149.24,149.02,149.09,7404.0,140.2632,140.2726,140.0658,140.1316,7404.0
2018-07-27 10:30:00,149.1,149.45,149.09,149.44,18237.0,140.141,140.47,140.1316,140.4606,18237.0
2018-07-27 10:35:00,149.4,149.41,149.31,149.35,10407.0,140.423,140.4324,140.3384,140.376,10407.0
2018-07-27 10:40:00,149.33,149.37,148.92,149.09,31059.0,140.3572,140.3948,139.9719,140.1316,31059.0
2018-07-27 10:45:00,149.02,149.16,148.99,149.0,11727.0,140.0658,140.1974,140.0376,140.047,11727.0
2018-07-27 10:50:00,148.98,149.02,148.9,148.96,15495.0,140.0282,140.0658,139.9531,140.0094,15495.0
2018-07-27 10:55:00,148.84,148.86,148.62,148.62,26445.0,139.8967,139.9155,139.6899,139.6899,26445.0
2018-07-27 11:00:00,148.58,148.7,148.5,148.5,23238.0,139.6523,139.7651,139.5771,139.5771,23238.0
2018-07-27 11:05:00,148.45,148.45,148.27,148.27,12714.0,139.5301,139.5301,139.3609,139.3609,12714.0
2018-07-27 11:10:00,148.28,148.38,148.2,148.23,31650.0,139.3703,139.4643,139.2951,139.3233,31650.0
2018-07-27 11:15:00,148.14,148.3,148.08,148.22,25329.0,139.2387,139.3891,139.1823,139.3139,25329.0
2018-07-27 11:20:00,148.32,148.34,148.16,148.21,11775.0,139.4079,139.4267,139.2575,139.3045,11775.0
2018-07-27 11:25:00,148.15,148.15,147.94,148.08,13239.0,139.2481,139.2481,139.0507,139.1823,13239.0
2018-07-27 11:30:00,148.08,148.31,148.08,148.31,8064.0,139.1823,139.3985,139.1823,139.3985,8064.0
2018-07-27 11:35:00,148.31,148.6,148.31,148.51,16368.0,139.3985,139.6711,139.3985,139.5865,16368.0
2018-07-27 11:40:00,148.59,148.77,148.54,148.7,17133.0,139.6617,139.8309,139.6147,139.7651,17133.0
2018-07-27 11:45:00,148.74,149.0,148.74,148.97,3915.0,139.8027,140.047,139.8027,140.0188,3915.0
2018-07-27 11:50:00,148.97,149.08,148.83,149.08,14814.0,140.0188,140.1222,139.8873,140.1222,14814.0
2018-07-27 11:55:00,149.0,149.02,148.82,148.82,7872.0,140.047,140.0658,139.8779,139.8779,7872.0
2018-07-27 12:00:00,148.82,148.82,148.41,148.52,6372.0,139.8779,139.8779,139.4925,139.5959,6372.0
2018-07-27 12:05:00,148.52,148.65,148.43,148.59,12306.0,139.5959,139.7181,139.5113,139.6617,12306.0
2018-07-27 12:10:00,148.64,148.92,148.64,148.92,17700.0,139.7087,139.9719,139.7087,139.9719,17700.0
2018-07-27 12:15:00,148.91,148.91,148.7,148.7,10428.0,139.9625,139.9625,139.7651,139.7651,10428.0
2018-07-27 12:20:00,148.7,148.79,148.59,148.6,12498.0,139.7651,139.8497,139.6617,139.6711,12498.0
2018-07-27 12:25:00,148.65,148.69,148.49,148.5,18690.0,139.7181,139.7557,139.5677,139.5771,18690.0
2018-07-27 12:30:00,148.57,148.57,148.18,148.34,12000.0,139.6429,139.6429,139.2763,139.4267,12000.0
2018-07-27 12:35:00,148.21,148.34,148.21,148.24,9612.0,139.3045,139.4267,139.3045,139.3327,9612.0
2018-07-27 12:40:00,148.19,148.52,148.19,148.44,4653.0,139.2857,139.5959,139.2857,139.5207,4653.0
2018-07-27 12:45:00,148.44,148.47,148.23,148.23,22764.0,139.5207,139.5489,139.3233,139.3233,22764.0
2018-07-27 12:50:00,148.18,148.28,148.15,148.15,13500.0,139.2763,139.3703,139.2481,139.2481,13500.0
2018-07-27 12:55:00,148.19,148.23,148.09,148.09,12273.0,139.2857,139.3233,139.1917,139.1917,12273.0
2018-07-27 13:00:00,148.07,148.07,147.88,148.06,26943.0,139.1729,139.1729,138.9943,139.1635,26943.0
2018-07-27 13:05:00,148.08,148.31,148.04,148.12,27690.0,139.1823,139.3985,139.1447,139.2199,27690.0
2018-07-27 13:10:00,148.07,148.11,148.01,148.06,13110.0,139.1729,139.2105,139.1165,139.1635,13110.0
2018-07-27 13:15:00,148.07,148.07,147.74,147.86,19848.0,139.1729,139.1729,138.8628,138.9755,19848.0
2018-07-27 13:20:00,147.86,147.95,147.8,147.8,8115.0,138.9755,139.0601,138.9191,138.9191,8115.0
2018-07-27 13:25:00,147.81,147.97,147.81,147.93,7683.0,138.9285,139.0789,138.9285,139.0413,7683.0
2018-07-27 13:30:00,147.89,147.92,147.6,147.65,12357.0,139.0037,139.0319,138.7312,138.7782,12357.0
2018-07-27 13:35:00,147.66,147.75,147.64,147.66,30912.0,138.7876,138.8722,138.7688,138.7876,30912.0
2018-07-27 13:40:00,147.65,147.7,147.62,147.7,2667.0,138.7782,138.8252,138.75,138.8252,2667.0
2018-07-27 13:45:00,147.74,148.01,147.74,147.96,10500.0,138.8628,139.1165,138.8628,139.0695,10500.0
2018-07-27 13:50:00,148.04,148.2,148.0,148.0,15300.0,139.1447,139.2951,139.1071,139.1071,15300.0
2018-07-27 13:55:00,148.0,148.15,148.0,148.08,9039.0,139.1071,139.2481,139.1071,139.1823,9039.0
2018-07-27 14:00:00,148.08,148.17,147.81,147.85,36066.0,139.1823,139.2669,138.9285,138.9661,36066.0
2018-07-27 14:05:00,147.9,148.04,147.87,147.97,12336.0,139.0131,139.1447,138.9849,139.0789,12336.0
2018-07-27 14:10:00,148.01,148.05,147.98,147.99,10500.0,139.1165,139.1541,139.0883,139.0977,10500.0
2018-07-27 14:15:00,147.98,147.98,147.74,147.75,8145.0,139.0883,139.0883,138.8628,138.8722,8145.0
2018-07-27 14:20:00,147.75,147.9,147.74,147.85,11880.0,138.8722,139.0131,138.8628,138.9661,11880.0
2018-07-27 14:25:00,147.8,147.86,147.78,147.86,16371.0,138.9191,138.9755,138.9004,138.9755,16371.0
2018-07-27 14:30:00,147.78,148.05,147.78,148.04,19200.0,138.9004,139.1541,138.9004,139.1447,19200.0
2018-07-27 14:35:00,147.98,148.06,147.94,148.0,12603.0,139.0883,139.1635,139.0507,139.1071,12603.0
2018-07-27 14:40:00,148.04,148.15,148.0,148.12,13590.0,139.1447,139.2481,139.1071,139.2199,13590.0
2018-07-27 14:45:00,148.13,148.2,147.89,147.89,27642.0,139.2293,139.2951,139.0037,139.0037,27642.0
2018-07-27 14:50:00,147.94,148.2,147.94,148.2,37590.0,139.0507,139.2951,139.0507,139.2951,37590.0
2018-07-27 14:55:00,148.17,148.18,147.97,147.97,16176.0,139.2669,139.2763,139.0789,139.0789,16176.0
2018-07-27 15:00:00,148.0,148.19,148.0,148.05,18150.0,139.1071,139.2857,139.1071,139.1541,18150.0
2018-07-27 15:05:00,148.04,148.12,148.0,148.12,14448.0,139.1447,139.2199,139.1071,139.2199,14448.0
2018-07-27 15:10:00,148.13,148.19,148.08,148.15,19344.0,139.2293,139.2857,139.1823,139.2481,19344.0
2018-07-27 15:15:00,148.15,148.16,148.08,148.1,21612.0,139.2481,139.2575,139.1823,139.2011,21612.0
2018-07-27 15:20:00,148.09,148.18,148.08,148.15,29118.0,139.1917,139.2763,139.1823,139.2481,29118.0
2018-07-27 15:25:00,148.13,148.14,147.81,147.81,22278.0,139.2293,139.2387,138.9285,138.9285,22278.0
2018-07-27 15:30:00,147.82,147.95,147.79,147.95,28539.0,138.9379,139.0601,138.9098,139.0601,28539.0
2018-07-27 15:35:00,147.94,147.94,147.79,147.86,21174.0,139.0507,139.0507,138.9098,138.9755,21174.0
2018-07-27 15:40:00,147.81,148.03,147.81,147.88,27351.0,138.9285,139.1353,138.9285,138.9943,27351.0
2018-07-27 15:45:00,147.88,147.98,147.85,147.95,64428.0,138.9943,139.0883,138.9661,139.0601,64428.0
2018-07-27 15:50:00,147.95,148.03,147.82,147.86,60735.0,139.0601,139.1353,138.9379,138.9755,60735.0
2018-07-27 15:55:00,147.87,147.94,147.73,147.93,176196.0,138.9849,139.0507,138.8534,139.0413,176196.0
2018-07-30 09:30:00,147.81,148.07,147.79,147.91,35520.0,138.9285,139.1729,138.9098,139.0225,35520.0
2018-07-30 09:35:00,147.65,147.9,147.65,147.78,1800.0,138.7782,139.0131,138.7782,138.9004,1800.0
2018-07-30 09:40:00,147.78,147.91,147.77,147.77,2100.0,138.9004,139.0225,138.891,138.891,2100.0
2018-07-30 09:45:00,147.89,148.19,147.82,148.19,15807.0,139.0037,139.2857,138.9379,139.2857,15807.0
2018-07-30 09:50:00,148.07,148.19,147.97,147.97,6258.0,139.1729,139.2857,139.0789,139.0789,6258.0
2018-07-30 09:55:00,147.92,147.92,147.55,147.55,18687.0,139.0319,139.0319,138.6842,138.6842,18687.0
2018-07-30 10:00:00,147.66,148.02,147.55,147.93,11745.0,138.7876,139.1259,138.6842,139.0413,11745.0
2018-07-30 10:05:00,148.01,148.07,147.67,147.8,20490.0,139.1165,139.1729,138.797,138.9191,20490.0
2018-07-30 10:10:00,147.92,148.04,147.8,147.92,6879.0,139.0319,139.1447,138.9191,139.0319,6879.0
2018-07-30 10:15:00,147.82,148.06,147.81,148.04,88218.0,138.9379,139.1635,138.9285,139.1447,88218.0
2018-07-30 10:20:00,148.04,148.04,148.04,148.04,0.0,139.1447,139.1447,139.1447,139.1447,0.0
2018-07-30 10:25:00,148.1,148.22,148.1,148.2,10200.0,139.2011,139.3139,139.2011,139.2951,10200.0
2018-07-30 10:30:00,148.13,148.25,148.13,148.23,11514.0,139.2293,139.3421,139.2293,139.3233,11514.0
2018-07-30 10:35:00,148.2,148.2,147.88,147.89,19911.0,139.2951,139.2951,138.9943,139.0037,19911.0
2018-07-30 10:40:00,147.83,147.83,147.61,147.75,6300.0,138.9473,138.9473,138.7406,138.8722,6300.0
2018-07-30 10:45:00,147.81,147.96,147.69,147.94,7575.0,138.9285,139.0695,138.8158,139.0507,7575.0
2018-07-30 10:50:00,147.88,147.95,147.75,147.75,7566.0,138.9943,139.0601,138.8722,138.8722,7566.0
2018-07-30 10:55:00,147.71,147.82,147.71,147.81,8700.0,138.8346,138.9379,138.8346,138.9285,8700.0
2018-07-30 11:00:00,147.75,147.75,147.55,147.7,16203.0,138.8722,138.8722,138.6842,138.8252,16203.0
2018-07-30 11:05:00,147.71,147.71,147.7,147.7,717.0,138.8346,138.8346,138.8252,138.8252,717.0
2018-07-30 11:10:00,147.75,147.76,147.37,147.52,12990.0,138.8722,138.8816,138.515,138.656,12990.0
2018-07-30 11:15:00,147.52,147.61,147.4,147.61,7200.0,138.656,138.7406,138.5432,138.7406,7200.0
2018-07-30 11:20:00,147.61,147.74,147.6,147.74,2100.0,138.7406,138.8628,138.7312,138.8628,2100.0
2018-07-30 11:25:00,147.71,147.76,147.67,147.76,2721.0,138.8346,138.8816,138.797,138.8816,2721.0
2018-07-30 11:30:00,147.77,147.85,147.74,147.74,12615.0,138.891,138.9661,138.8628,138.8628,12615.0
2018-07-30 11:35:00,147.79,147.91,147.79,147.9,1800.0,138.9098,139.0225,138.9098,139.0131,1800.0
2018-07-30 11:40:00,147.9,148.08,147.9,147.94,13059.0,139.0131,139.1823,139.0131,139.0507,13059.0
2018-07-30 11:45:00,147.99,147.99,147.56,147.82,14109.0,139.0977,139.0977,138.6936,138.9379,14109.0
2018-07-30 11:50:00,147.9,148.01,147.88,147.88,3300.0,139.0131,139.1165,138.9943,138.9943,3300.0
2018-07-30 11:55:00,147.9,147.94,147.65,147.75,5700.0,139.0131,139.0507,138.7782,138.8722,5700.0
2018-07-30 12:00:00,147.66,147.66,147.45,147.46,2400.0,138.7876,138.7876,138.5902,138.5996,2400.0
2018-07-30 12:05:00,147.47,147.56,147.47,147.47,1200.0,138.609,138.6936,138.609,138.609,1200.0
2018-07-30 12:10:00,147.53,147.53,147.51,147.51,2400.0,138.6654,138.6654,138.6466,138.6466,2400.0
2018-07-30 12:15:00,147.49,147.49,147.29,147.33,23172.0,138.6278,138.6278,138.4398,138.4774,23172.0
2018-07-30 12:20:00,147.29,147.29,146.98,147.17,14466.0,138.4398,138.4398,138.1484,138.327,14466.0
2018-07-30 12:25:00,147.18,147.3,147.08,147.13,17055.0,138.3364,138.4492,138.2424,138.2894,17055.0
2018-07-30 12:30:00,147.08,147.28,147.06,147.22,16410.0,138.2424,138.4304,138.2236,138.374,16410.0
2018-07-30 12:35:00,147.25,147.27,147.07,147.07,15996.0,138.4022,138.421,138.233,138.233,15996.0
2018-07-30 12:40:00,147.1,147.21,147.01,147.16,12654.0,138.2612,138.3646,138.1766,138.3176,12654.0
2018-07-30 12:45:00,147.17,147.17,146.8,146.82,16989.0,138.327,138.327,137.9792,137.998,16989.0
2018-07-30 12:50:00,146.82,146.94,146.77,146.87,13260.0,137.998,138.1108,137.951,138.045,13260.0
2018-07-30 12:55:00,146.91,147.07,146.79,147.01,3153.0,138.0826,138.233,137.9698,138.1766,3153.0
2018-07-30 13:00:00,146.95,146.96,146.72,146.72,9525.0,138.1202,138.1296,137.904,137.904,9525.0
2018-07-30 13:05:00,146.82,147.08,146.82,147.08,4500.0,137.998,138.2424,137.998,138.2424,4500.0
2018-07-30 13:10:00,147.06,147.23,147.06,147.23,4200.0,138.2236,138.3834,138.2236,138.3834,4200.0
2018-07-30 13:15:00,147.08,147.24,147.08,147.24,3900.0,138.2424,138.3928,138.2424,138.3928,3900.0
2018-07-30 13:20:00,147.17,147.47,147.17,147.47,3900.0,138.327,138.609,138.327,138.609,3900.0
2018-07-30 13:25:00,147.34,147.54,147.34,147.51,6363.0,138.4868,138.6748,138.4868,138.6466,6363.0
2018-07-30 13:30:00,147.54,147.63,147.46,147.55,9276.0,138.6748,138.7594,138.5996,138.6842,9276.0
2018-07-30 13:35:00,147.54,147.56,147.53,147.56,2100.0,138.6748,138.6936,138.6654,138.6936,2100.0
2018-07-30 13:40:00,147.54,147.61,147.51,147.51,9000.0,138.6748,138.7406,138.6466,138.6466,9000.0
2018-07-30 13:45:00,147.51,147.51,147.27,147.36,18915.0,138.6466,138.6466,138.421,138.5056,18915.0
2018-07-30 13:50:00,147.35,147.46,147.28,147.41,29403.0,138.4962,138.5996,138.4304,138.5526,29403.0
2018-07-30 13:55:00,147.37,147.37,147.21,147.29,6600.0,138.515,138.515,138.3646,138.4398,6600.0
2018-07-30 14:00:00,147.33,147.36,147.27,147.27,2400.0,138.4774,138.5056,138.421,138.421,2400.0
2018-07-30 14:05:00,147.31,147.34,147.29,147.29,4125.0,138.4586,138.4868,138.4398,138.4398,4125.0
2018-07-30 14:10:00,147.36,147.4,147.28,147.37,12054.0,138.5056,138.5432,138.4304,138.515,12054.0
2018-07-30 14:15:00,147.39,147.44,147.2,147.25,10791.0,138.5338,138.5808,138.3552,138.4022,10791.0
2018-07-30 14:20:00,147.22,147.26,147.2,147.21,5850.0,138.374,138.4116,138.3552,138.3646,5850.0
2018-07-30 14:25:00,147.24,147.35,147.24,147.32,5547.0,138.3928,138.4962,138.3928,138.468,5547.0
2018-07-30 14:30:00,147.32,147.32,147.11,147.12,8892.0,138.468,138.468,138.2706,138.28,8892.0
2018-07-30 14:35:00,147.2,147.29,146.86,146.86,19365.0,138.3552,138.4398,138.0356,138.0356,19365.0
2018-07-30 14:40:00,146.99,147.13,146.99,147.13,1800.0,138.1578,138.2894,138.1578,138.2894,1800.0
2018-07-30 14:45:00,147.07,147.22,146.87,146.87,16917.0,138.233,138.374,138.045,138.045,16917.0
2018-07-30 14:50:00,146.89,146.91,146.86,146.87,5700.0,138.0638,138.0826,138.0356,138.045,5700.0
2018-07-30 14:55:00,146.89,146.9,146.72,146.81,12498.0,138.0638,138.0732,137.904,137.9886,12498.0
2018-07-30 15:00:00,146.79,146.86,146.73,146.75,38853.0,137.9698,138.0356,137.9134,137.9322,38853.0
2018-07-30 15:05:00,146.75,146.8,146.69,146.75,12195.0,137.9322,137.9792,137.8758,137.9322,12195.0
2018-07-30 15:10:00,146.7,146.8,146.7,146.7,17448.0,137.8852,137.9792,137.8852,137.8852,17448.0
2018-07-30 15:15:00,146.67,146.78,146.65,146.67,17514.0,137.857,137.9604,137.8382,137.857,17514.0
2018-07-30 15:20:00,146.69,146.73,146.65,146.68,20910.0,137.8758,137.9134,137.8382,137.8664,20910.0
2018-07-30 15:25:00,146.66,146.77,146.65,146.69,9858.0,137.8476,137.951,137.8382,137.8758,9858.0
2018-07-30 15:30:00,146.66,146.81,146.63,146.79,16653.0,137.8476,137.9886,137.8195,137.9698,16653.0
2018-07-30 15:35:00,146.81,146.89,146.7,146.79,24006.0,137.9886,138.0638,137.8852,137.9698,24006.0
2018-07-30 15:40:00,146.76,146.76,146.57,146.58,26508.0,137.9416,137.9416,137.7631,137.7725,26508.0
2018-07-30 15:45:00,146.56,146.58,146.22,146.27,53874.0,137.7537,137.7725,137.4341,137.4811,53874.0
2018-07-30 15:50:00,146.24,146.6,146.24,146.53,38322.0,137.4529,137.7913,137.4529,137.7255,38322.0
2018-07-30 15:55:00,146.56,146.77,146.42,146.77,122448.0,137.7537,137.951,137.6221,137.951,122448.0
2018-07-31 09:30:00,146.67,147.1,146.64,146.78,31551.0,137.857,138.2612,137.8289,137.9604,31551.0
2018-07-31 09:35:00,146.63,146.93,146.22,146.75,19650.0,137.8195,138.1014,137.4341,137.9322,19650.0
2018-07-31 09:40:00,146.74,146.86,146.58,146.86,21708.0,137.9228,138.0356,137.7725,138.0356,21708.0
2018-07-31 09:45:00,146.73,147.51,146.73,147.11,28875.0,137.9134,138.6466,137.9134,138.2706,28875.0
2018-07-31 09:50:00,147.11,147.23,146.68,146.93,31689.0,138.2706,138.3834,137.8664,138.1014,31689.0
2018-07-31 09:55:00,146.85,147.13,146.84,146.86,14892.0,138.0262,138.2894,138.0168,138.0356,14892.0
2018-07-31 10:00:00,146.86,147.2,146.86,147.15,13800.0,138.0356,138.3552,138.0356,138.3082,13800.0
2018-07-31 10:05:00,147.1,147.17,147.03,147.13,10500.0,138.2612,138.327,138.1954,138.2894,10500.0
2018-07-31 10:10:00,147.13,147.52,147.12,147.49,6600.0,138.2894,138.656,138.28,138.6278,6600.0
2018-07-31 10:15:00,147.42,147.52,147.18,147.18,9930.0,138.562,138.656,138.3364,138.3364,9930.0
2018-07-31 10:20:00,147.27,147.58,147.2,147.5,20700.0,138.421,138.7124,138.3552,138.6372,20700.0
2018-07-31 10:25:00,147.5,147.5,147.43,147.43,984.0,138.6372,138.6372,138.5714,138.5714,984.0
2018-07-31 10:30:00,147.5,147.97,147.5,147.97,15630.0,138.6372,139.0789,138.6372,139.0789,15630.0
2018-07-31 10:35:00,147.97,148.15,147.97,148.04,21615.0,139.0789,139.2481,139.0789,139.1447,21615.0
2018-07-31 10:40:00,147.96,147.99,147.67,147.77,10827.0,139.0695,139.0977,138.797,138.891,10827.0
2018-07-31 10:45:00,147.8,147.97,147.65,147.67,12600.0,138.9191,139.0789,138.7782,138.797,12600.0
2018-07-31 10:50:00,147.56,147.56,147.2,147.23,29259.0,138.6936,138.6936,138.3552,138.3834,29259.0
2018-07-31 10:55:00,147.23,147.41,147.21,147.36,15297.0,138.3834,138.5526,138.3646,138.5056,15297.0
2018-07-31 11:00:00,147.38,147.53,147.25,147.33,18573.0,138.5244,138.6654,138.4022,138.4774,18573.0
2018-07-31 11:05:00,147.31,147.31,147.07,147.07,35700.0,138.4586,138.4586,138.233,138.233,35700.0
2018-07-31 11:10:00,147.15,147.2,147.12,147.15,38100.0,138.3082,138.3552,138.28,138.3082,38100.0
2018-07-31 11:15:00,147.15,147.15,146.98,147.0,36681.0,138.3082,138.3082,138.1484,138.1672,36681.0
2018-07-31 11:20:00,146.96,147.13,146.93,147.03,12600.0,138.1296,138.2894,138.1014,138.1954,12600.0
2018-07-31 11:25:00,147.05,147.06,146.96,146.98,7656.0,138.2142,138.2236,138.1296,138.1484,7656.0
2018-07-31 11:30:00,147.01,147.3,147.01,147.21,22107.0,138.1766,138.4492,138.1766,138.3646,22107.0
2018-07-31 11:35:00,147.22,147.38,147.11,147.11,24072.0,138.374,138.5244,138.2706,138.2706,24072.0
2018-07-31 11:40:00,147.13,147.15,146.97,147.05,9600.0,138.2894,138.3082,138.139,138.2142,9600.0
2018-07-31 11:45:00,147.01,147.23,147.01,147.14,12930.0,138.1766,138.3834,138.1766,138.2988,12930.0
2018-07-31 11:50:00,147.16,147.16,147.06,147.08,11838.0,138.3176,138.3176,138.2236,138.2424,11838.0
2018-07-31 11:55:00,147.1,147.2,147.07,147.09,8931.0,138.2612,138.3552,138.233,138.2518,8931.0
2018-07-31 12:00:00,147.09,147.09,146.98,147.04,12000.0,138.2518,138.2518,138.1484,138.2048,12000.0
2018-07-31 12:05:00,147.02,147.14,147.02,147.06,18900.0,138.186,138.2988,138.186,138.2236,18900.0
2018-07-31 12:10:00,147.03,147.14,147.03,147.14,6600.0,138.1954,138.2988,138.1954,138.2988,6600.0
2018-07-31 12:15:00,147.06,147.13,146.98,147.1,11829.0,138.2236,138.2894,138.1484,138.2612,11829.0
2018-07-31 12:20:00,147.17,147.2,147.08,147.08,15870.0,138.327,138.3552,138.2424,138.2424,15870.0
2018-07-31 12:25:00,147.14,147.15,147.09,147.14,6300.0,138.2988,138.3082,138.2518,138.2988,6300.0
2018-07-31 12:30:00,147.19,147.19,147.11,147.15,9108.0,138.3458,138.3458,138.2706,138.3082,9108.0
2018-07-31 12:35:00,147.15,147.3,147.15,147.24,8484.0,138.3082,138.4492,138.3082,138.3928,8484.0
2018-07-31 12:40:00,147.29,147.48,147.28,147.4,14100.0,138.4398,138.6184,138.4304,138.5432,14100.0
2018-07-31 12:45:00,147.38,147.42,147.32,147.34,3300.0,138.5244,138.562,138.468,138.4868,3300.0
2018-07-31 12:50:00,147.41,147.5,147.41,147.45,6486.0,138.5526,138.6372,138.5526,138.5902,6486.0
2018-07-31 12:55:00,147.51,147.51,147.21,147.23,24600.0,138.6466,138.6466,138.3646,138.3834,24600.0
2018-07-31 13:00:00,147.19,147.3,147.16,147.16,13800.0,138.3458,138.4492,138.3176,138.3176,13800.0
2018-07-31 13:05:00,147.22,147.23,147.07,147.17,37344.0,138.374,138.3834,138.233,138.327,37344.0
2018-07-31 13:10:00,147.21,147.29,147.14,147.15,10803.0,138.3646,138.4398,138.2988,138.3082,10803.0
2018-07-31 13:15:00,147.1,147.16,147.03,147.07,15000.0,138.2612,138.3176,138.1954,138.233,15000.0
2018-07-31 13:20:00,147.1,147.1,146.99,147.05,10044.0,138.2612,138.2612,138.1578,138.2142,10044.0
2018-07-31 13:25:00,146.98,147.06,146.95,146.95,9600.0,138.1484,138.2236,138.1202,138.1202,9600.0
2018-07-31 13:30:00,146.97,147.0,146.82,146.97,10521.0,138.139,138.1672,137.998,138.139,10521.0
2018-07-31 13:35:00,146.88,146.94,146.63,146.89,30387.0,138.0544,138.1108,137.8195,138.0638,30387.0
2018-07-31 13:40:00,146.86,146.99,146.85,146.87,6600.0,138.0356,138.1578,138.0262,138.045,6600.0
2018-07-31 13:45:00,146.91,146.94,146.84,146.94,10281.0,138.0826,138.1108,138.0168,138.1108,10281.0
2018-07-31 13:50:00,146.94,147.01,146.92,147.01,8799.0,138.1108,138.1766,138.092,138.1766,8799.0
2018-07-31 13:55:00,147.01,147.12,146.99,147.03,8700.0,138.1766,138.28,138.1578,138.1954,8700.0
2018-07-31 14:00:00,147.03,147.12,146.97,146.97,7494.0,138.1954,138.28,138.139,138.139,7494.0
2018-07-31 14:05:00,146.97,146.97,146.93,146.93,4200.0,138.139,138.139,138.1014,138.1014,4200.0
2018-07-31 14:10:00,146.97,147.01,146.77,146.87,18633.0,138.139,138.1766,137.951,138.045,18633.0
2018-07-31 14:15:00,146.88,146.95,146.87,146.95,1500.0,138.0544,138.1202,138.045,138.1202,1500.0
2018-07-31 14:20:00,146.89,146.94,146.85,146.89,6600.0,138.0638,138.1108,138.0262,138.0638,6600.0
2018-07-31 14:25:00,146.87,146.99,146.87,146.95,5094.0,138.045,138.1578,138.045,138.1202,5094.0
2018-07-31 14:30:00,146.92,147.18,146.92,147.13,10188.0,138.092,138.3364,138.092,138.2894,10188.0
2018-07-31 14:35:00,147.1,147.15,146.94,146.98,22725.0,138.2612,138.3082,138.1108,138.1484,22725.0
2018-07-31 14:40:00,147.03,147.04,146.95,146.99,13233.0,138.1954,138.2048,138.1202,138.1578,13233.0
2018-07-31 14:45:00,146.99,147.01,146.9,146.97,21906.0,138.1578,138.1766,138.0732,138.139,21906.0
2018-07-31 14:50:00,146.97,147.05,146.95,147.0,6945.0,138.139,138.2142,138.1202,138.1672,6945.0
2018-07-31 14:55:00,146.96,147.05,146.96,146.99,21894.0,138.1296,138.2142,138.1296,138.1578,21894.0
2018-07-31 15:00:00,146.97,146.97,146.82,146.88,13011.0,138.139,138.139,137.998,138.0544,13011.0
2018-07-31 15:05:00,146.88,146.88,146.79,146.83,10548.0,138.0544,138.0544,137.9698,138.0074,10548.0
2018-07-31 15:10:00,146.86,146.93,146.85,146.93,12291.0,138.0356,138.1014,138.0262,138.1014,12291.0
2018-07-31 15:15:00,146.93,146.93,146.82,146.87,7200.0,138.1014,138.1014,137.998,138.045,7200.0
2018-07-31 15:20:00,146.83,146.9,146.83,146.89,5811.0,138.0074,138.0732,138.0074,138.0638,5811.0
2018-07-31 15:25:00,146.87,146.9,146.84,146.87,13101.0,138.045,138.0732,138.0168,138.045,13101.0
2018-07-31 15:30:00,146.87,146.95,146.81,146.95,25314.0,138.045,138.1202,137.9886,138.1202,25314.0
2018-07-31 15:35:00,146.93,146.95,146.81,146.88,29250.0,138.1014,138.1202,137.9886,138.0544,29250.0
2018-07-31 15:40:00,146.91,146.91,146.79,146.83,18117.0,138.0826,138.0826,137.9698,138.0074,18117.0
2018-07-31 15:45:00,146.83,146.96,146.54,146.66,28302.0,138.0074,138.1296,137.7349,137.8476,28302.0
2018-07-31 15:50:00,146.66,146.97,146.59,146.95,24600.0,137.8476,138.139,137.7819,138.1202,24600.0
2018-07-31 15:55:00,146.92,147.1,146.9,146.94,97182.0,138.092,138.2612,138.0732,138.1108,97182.0
2018-08-01 09:30:00,146.27,146.6,145.52,146.12,35091.0,137.4811,137.7913,136.7761,137.3401,35091.0
2018-08-01 09:35:00,146.58,146.65,145.05,145.17,95547.0,137.7725,137.8382,136.3344,136.4472,95547.0
2018-08-01 09:40:00,145.15,145.44,144.82,144.85,59091.0,136.4284,136.701,136.1182,136.1464,59091.0
2018-08-01 09:45:00,145.02,146.44,144.94,146.44,33138.0,136.3062,137.6409,136.231,137.6409,33138.0
2018-08-01 09:50:00,146.41,146.41,145.77,145.78,12006.0,137.6127,137.6127,137.0111,137.0205,12006.0
2018-08-01 09:55:00,145.9,146.63,145.9,146.63,8247.0,137.1333,137.8195,137.1333,137.8195,8247.0
2018-08-01 10:00:00,146.54,146.69,146.21,146.33,46512.0,137.7349,137.8758,137.4247,137.5375,46512.0
2018-08-01 10:05:00,146.41,146.42,146.15,146.28,11640.0,137.6127,137.6221,137.3683,137.4905,11640.0
2018-08-01 10:10:00,146.38,146.56,146.31,146.41,12300.0,137.5845,137.7537,137.5187,137.6127,12300.0
2018-08-01 10:15:00,146.43,146.53,146.37,146.52,4800.0,137.6315,137.7255,137.5751,137.7161,4800.0
2018-08-01 10:20:00,146.46,146.53,146.37,146.53,8466.0,137.6597,137.7255,137.5751,137.7255,8466.0
2018-08-01 10:25:00,146.49,146.49,146.08,146.26,34029.0,137.6879,137.6879,137.3025,137.4717,34029.0
2018-08-01 10:30:00,146.27,146.37,146.16,146.36,6000.0,137.4811,137.5751,137.3777,137.5657,6000.0
2018-08-01 10:35:00,146.44,146.73,146.44,146.72,4200.0,137.6409,137.9134,137.6409,137.904,4200.0
2018-08-01 10:40:00,146.8,146.8,146.44,146.5,11799.0,137.9792,137.9792,137.6409,137.6973,11799.0
2018-08-01 10:45:00,146.66,146.73,146.52,146.66,38460.0,137.8476,137.9134,137.7161,137.8476,38460.0
2018-08-01 10:50:00,146.7,146.79,146.61,146.79,15012.0,137.8852,137.9698,137.8007,137.9698,15012.0
2018-08-01 10:55:00,146.82,146.91,146.73,146.88,7179.0,137.998,138.0826,137.9134,138.0544,7179.0
2018-08-01 11:00:00,146.89,147.03,146.65,146.72,22353.0,138.0638,138.1954,137.8382,137.904,22353.0
2018-08-01 11:05:00,146.61,146.75,146.61,146.66,7245.0,137.8007,137.9322,137.8007,137.8476,7245.0
2018-08-01 11:10:00,146.65,146.7,146.5,146.51,6111.0,137.8382,137.8852,137.6973,137.7067,6111.0
2018-08-01 11:15:00,146.51,146.77,146.51,146.71,5100.0,137.7067,137.951,137.7067,137.8946,5100.0
2018-08-01 11:20:00,146.77,146.87,146.68,146.82,20121.0,137.951,138.045,137.8664,137.998,20121.0
2018-08-01 11:25:00,146.74,146.89,146.74,146.85,3300.0,137.9228,138.0638,137.9228,138.0262,3300.0
2018-08-01 11:30:00,146.83,146.83,146.39,146.39,8103.0,138.0074,138.0074,137.5939,137.5939,8103.0
2018-08-01 11:35:00,146.58,146.79,146.58,146.71,4800.0,137.7725,137.9698,137.7725,137.8946,4800.0
2018-08-01 11:40:00,146.71,146.72,146.37,146.57,6900.0,137.8946,137.904,137.5751,137.7631,6900.0
2018-08-01 11:45:00,146.42,146.7,146.37,146.7,9900.0,137.6221,137.8852,137.5751,137.8852,9900.0
2018-08-01 11:50:00,146.75,146.75,146.45,146.47,6270.0,137.9322,137.9322,137.6503,137.6691,6270.0
2018-08-01 11:55:00,146.51,146.51,146.0,146.1,14949.0,137.7067,137.7067,137.2273,137.3213,14949.0
2018-08-01 12:00:00,146.13,146.2,145.9,146.2,18393.0,137.3495,137.4153,137.1333,137.4153,18393.0
2018-08-01 12:05:00,146.08,146.14,146.05,146.09,3300.0,137.3025,137.3589,137.2743,137.3119,3300.0
2018-08-01 12:10:00,146.19,146.33,146.19,146.33,3300.0,137.4059,137.5375,137.4059,137.5375,3300.0
2018-08-01 12:15:00,146.33,146.4,146.32,146.32,2328.0,137.5375,137.6033,137.5281,137.5281,2328.0
2018-08-01 12:20:00,146.37,146.48,146.17,146.2,10257.0,137.5751,137.6785,137.3871,137.4153,10257.0
2018-08-01 12:25:00,146.1,146.1,146.0,146.02,1734.0,137.3213,137.3213,137.2273,137.2461,1734.0
2018-08-01 12:30:00,146.05,146.19,146.05,146.05,6894.0,137.2743,137.4059,137.2743,137.2743,6894.0
2018-08-01 12:35:00,146.05,146.05,146.05,146.05,0.0,137.2743,137.2743,137.2743,137.2743,0.0
2018-08-01 12:40:00,145.99,146.07,145.87,146.01,7515.0,137.2179,137.2931,137.1051,137.2367,7515.0
2018-08-01 12:45:00,146.06,146.13,146.06,146.08,1200.0,137.2837,137.3495,137.2837,137.3025,1200.0
2018-08-01 12:50:00,146.2,146.3,146.16,146.27,2700.0,137.4153,137.5093,137.3777,137.4811,2700.0
2018-08-01 12:55:00,146.28,146.31,146.07,146.08,4800.0,137.4905,137.5187,137.2931,137.3025,4800.0
2018-08-01 13:00:00,146.2,146.2,146.2,146.2,300.0,137.4153,137.4153,137.4153,137.4153,300.0
2018-08-01 13:05:00,146.2,146.2,146.02,146.12,6324.0,137.4153,137.4153,137.2461,137.3401,6324.0
2018-08-01 13:10:00,146.12,146.22,146.12,146.15,4437.0,137.3401,137.4341,137.3401,137.3683,4437.0
2018-08-01 13:15:00,146.16,146.17,146.07,146.07,1575.0,137.3777,137.3871,137.2931,137.2931,1575.0
2018-08-01 13:20:00,145.94,146.1,145.94,146.01,8097.0,137.1709,137.3213,137.1709,137.2367,8097.0
2018-08-01 13:25:00,146.06,146.16,146.06,146.09,1200.0,137.2837,137.3777,137.2837,137.3119,1200.0
2018-08-01 13:30:00,146.14,146.14,145.81,145.81,9510.0,137.3589,137.3589,137.0487,137.0487,9510.0
2018-08-01 13:35:00,145.88,146.08,145.88,146.07,4806.0,137.1145,137.3025,137.1145,137.2931,4806.0
2018-08-01 13:40:00,146.07,146.09,145.98,145.98,1974.0,137.2931,137.3119,137.2085,137.2085,1974.0
2018-08-01 13:45:00,146.03,146.1,145.97,146.1,5580.0,137.2555,137.3213,137.1991,137.3213,5580.0
2018-08-01 13:50:00,146.11,146.17,145.95,145.95,15768.0,137.3307,137.3871,137.1803,137.1803,15768.0
2018-08-01 13:55:00,145.95,146.06,145.77,145.77,14700.0,137.1803,137.2837,137.0111,137.0111,14700.0
2018-08-01 14:00:00,145.58,145.58,145.34,145.34,900.0,136.8325,136.8325,136.607,136.607,900.0
2018-08-01 14:05:00,145.54,145.76,145.4,145.72,11403.0,136.7949,137.0017,136.6634,136.9641,11403.0
2018-08-01 14:10:00,145.77,145.85,145.65,145.85,10659.0,137.0111,137.0863,136.8983,137.0863,10659.0
2018-08-01 14:15:00,145.83,146.01,145.83,146.01,5199.0,137.0675,137.2367,137.0675,137.2367,5199.0
2018-08-01 14:20:00,146.01,146.01,145.9,145.98,6909.0,137.2367,137.2367,137.1333,137.2085,6909.0
2018-08-01 14:25:00,145.93,145.96,145.85,145.93,14877.0,137.1615,137.1897,137.0863,137.1615,14877.0
2018-08-01 14:30:00,145.94,146.0,145.85,145.95,16011.0,137.1709,137.2273,137.0863,137.1803,16011.0
2018-08-01 14:35:00,145.93,145.93,145.75,145.8,8964.0,137.1615,137.1615,136.9923,137.0393,8964.0
2018-08-01 14:40:00,145.75,145.87,145.75,145.75,10302.0,136.9923,137.1051,136.9923,136.9923,10302.0
2018-08-01 14:45:00,145.78,145.85,145.78,145.85,10800.0,137.0205,137.0863,137.0205,137.0863,10800.0
2018-08-01 14:50:00,145.88,145.98,145.82,145.93,4950.0,137.1145,137.2085,137.0581,137.1615,4950.0
2018-08-01 14:55:00,145.94,146.03,145.94,145.99,9261.0,137.1709,137.2555,137.1709,137.2179,9261.0
2018-08-01 15:00:00,146.05,146.05,145.91,145.91,9084.0,137.2743,137.2743,137.1427,137.1427,9084.0
2018-08-01 15:05:00,145.92,145.93,145.8,145.85,12267.0,137.1521,137.1615,137.0393,137.0863,12267.0
2018-08-01 15:10:00,145.88,145.95,145.84,145.88,12306.0,137.1145,137.1803,137.0769,137.1145,12306.0
2018-08-01 15:15:00,145.91,145.91,145.85,145.88,7917.0,137.1427,137.1427,137.0863,137.1145,7917.0
2018-08-01 15:20:00,145.9,145.93,145.86,145.92,11403.0,137.1333,137.1615,137.0957,137.1521,11403.0
2018-08-01 15:25:00,145.9,146.02,145.89,145.93,13827.0,137.1333,137.2461,137.1239,137.1615,13827.0
2018-08-01 15:30:00,145.92,146.03,145.88,145.93,18360.0,137.1521,137.2555,137.1145,137.1615,18360.0
2018-08-01 15:35:00,145.9,145.96,145.83,145.86,14874.0,137.1333,137.1897,137.0675,137.0957,14874.0
2018-08-01 15:40:00,145.86,146.02,145.86,146.02,9600.0,137.0957,137.2461,137.0957,137.2461,9600.0
2018-08-01 15:45:00,146.05,146.14,145.99,146.14,38145.0,137.2743,137.3589,137.2179,137.3589,38145.0
2018-08-01 15:50:00,146.15,146.19,146.09,146.14,25458.0,137.3683,137.4059,137.3119,137.3589,25458.0
2018-08-01 15:55:00,146.14,146.22,146.03,146.08,73128.0,137.3589,137.4341,137.2555,137.3025,73128.0
2018-08-02 09:30:00,145.96,145.96,145.17,145.25,31164.0,137.1897,137.1897,136.4472,136.5224,31164.0
2018-08-02 09:35:00,145.56,145.57,145.31,145.44,7932.0,136.8137,136.8231,136.5788,136.701,7932.0
2018-08-02 09:40:00,145.33,145.83,145.33,145.69,8799.0,136.5976,137.0675,136.5976,136.9359,8799.0
2018-08-02 09:45:00,145.57,145.83,145.33,145.83,28500.0,136.8231,137.0675,136.5976,137.0675,28500.0
2018-08-02 09:50:00,145.67,146.0,145.63,145.84,31638.0,136.9171,137.2273,136.8795,137.0769,31638.0
2018-08-02 09:55:00,145.75,145.88,145.56,145.73,16500.0,136.9923,137.1145,136.8137,136.9735,16500.0
2018-08-02 10:00:00,145.82,145.85,145.51,145.76,31812.0,137.0581,137.0863,136.7667,137.0017,31812.0
2018-08-02 10:05:00,145.82,145.99,145.79,145.83,11100.0,137.0581,137.2179,137.0299,137.0675,11100.0
2018-08-02 10:10:00,145.92,145.98,145.58,145.64,45720.0,137.1521,137.2085,136.8325,136.8889,45720.0
2018-08-02 10:15:00,145.58,145.96,145.53,145.96,9600.0,136.8325,137.1897,136.7855,137.1897,9600.0
2018-08-02 10:20:00,146.07,146.54,146.03,146.54,29745.0,137.2931,137.7349,137.2555,137.7349,29745.0
2018-08-02 10:25:00,146.47,146.78,146.46,146.67,27084.0,137.6691,137.9604,137.6597,137.857,27084.0
2018-08-02 10:30:00,146.61,146.7,146.61,146.64,6600.0,137.8007,137.8852,137.8007,137.8289,6600.0
2018-08-02 10:35:00,146.6,146.9,146.6,146.9,13500.0,137.7913,138.0732,137.7913,138.0732,13500.0
2018-08-02 10:40:00,146.89,146.89,146.54,146.54,9000.0,138.0638,138.0638,137.7349,137.7349,9000.0
2018-08-02 10:45:00,146.49,146.52,146.22,146.3,9630.0,137.6879,137.7161,137.4341,137.5093,9630.0
2018-08-02 10:50:00,146.35,146.59,146.35,146.46,5400.0,137.5563,137.7819,137.5563,137.6597,5400.0
2018-08-02 10:55:00,146.25,146.49,146.12,146.49,14451.0,137.4623,137.6879,137.3401,137.6879,14451.0
2018-08-02 11:00:00,146.51,146.71,146.43,146.55,9600.0,137.7067,137.8946,137.6315,137.7443,9600.0
2018-08-02 11:05:00,146.61,146.61,146.27,146.27,8700.0,137.8007,137.8007,137.4811,137.4811,8700.0
2018-08-02 11:10:00,146.26,146.44,146.17,146.44,5400.0,137.4717,137.6409,137.3871,137.6409,5400.0
2018-08-02 11:15:00,146.44,146.68,146.44,146.68,8715.0,137.6409,137.8664,137.6409,137.8664,8715.0
2018-08-02 11:20:00,146.69,146.99,146.63,146.74,40416.0,137.8758,138.1578,137.8195,137.9228,40416.0
2018-08-02 11:25:00,146.73,146.73,146.5,146.53,17028.0,137.9134,137.9134,137.6973,137.7255,17028.0
2018-08-02 11:30:00,146.52,146.52,146.24,146.47,14760.0,137.7161,137.7161,137.4529,137.6691,14760.0
2018-08-02 11:35:00,146.47,146.57,146.43,146.5,9600.0,137.6691,137.7631,137.6315,137.6973,9600.0
2018-08-02 11:40:00,146.56,146.57,146.36,146.4,6561.0,137.7537,137.7631,137.5657,137.6033,6561.0
2018-08-02 11:45:00,146.45,146.6,146.37,146.57,5535.0,137.6503,137.7913,137.5751,137.7631,5535.0
2018-08-02 11:50:00,146.4,146.49,146.33,146.45,38472.0,137.6033,137.6879,137.5375,137.6503,38472.0
2018-08-02 11:55:00,146.42,146.5,146.36,146.45,8718.0,137.6221,137.6973,137.5657,137.6503,8718.0
2018-08-02 12:00:00,146.35,146.39,146.28,146.38,6000.0,137.5563,137.5939,137.4905,137.5845,6000.0
2018-08-02 12:05:00,146.45,146.56,146.45,146.47,2700.0,137.6503,137.7537,137.6503,137.6691,2700.0
2018-08-02 12:10:00,146.46,146.47,146.42,146.44,1821.0,137.6597,137.6691,137.6221,137.6409,1821.0
2018-08-02 12:15:00,146.48,146.5,146.43,146.48,4500.0,137.6785,137.6973,137.6315,137.6785,4500.0
2018-08-02 12:20:00,146.49,146.75,146.49,146.67,11400.0,137.6879,137.9322,137.6879,137.857,11400.0
2018-08-02 12:25:00,146.76,146.83,146.75,146.76,1800.0,137.9416,138.0074,137.9322,137.9416,1800.0
2018-08-02 12:30:00,146.76,146.76,146.76,146.76,600.0,137.9416,137.9416,137.9416,137.9416,600.0
2018-08-02 12:35:00,146.84,146.94,146.84,146.94,3300.0,138.0168,138.1108,138.0168,138.1108,3300.0
2018-08-02 12:40:00,146.87,146.87,146.69,146.84,9300.0,138.045,138.045,137.8758,138.0168,9300.0
2018-08-02 12:45:00,146.77,146.9,146.77,146.83,1200.0,137.951,138.0732,137.951,138.0074,1200.0
2018-08-02 12:50:00,146.82,146.84,146.75,146.75,7854.0,137.998,138.0168,137.9322,137.9322,7854.0
2018-08-02 12:55:00,146.75,146.75,146.56,146.61,4608.0,137.9322,137.9322,137.7537,137.8007,4608.0
2018-08-02 13:00:00,146.53,146.67,146.5,146.6,16857.0,137.7255,137.857,137.6973,137.7913,16857.0
2018-08-02 13:05:00,146.56,146.65,146.56,146.62,3000.0,137.7537,137.8382,137.7537,137.8101,3000.0
2018-08-02 13:10:00,146.62,146.63,146.54,146.59,12060.0,137.8101,137.8195,137.7349,137.7819,12060.0
2018-08-02 13:15:00,146.58,146.7,146.58,146.68,10242.0,137.7725,137.8852,137.7725,137.8664,10242.0
2018-08-02 13:20:00,146.68,146.69,146.59,146.59,3900.0,137.8664,137.8758,137.7819,137.7819,3900.0
2018-08-02 13:25:00,146.65,146.68,146.54,146.58,13437.0,137.8382,137.8664,137.7349,137.7725,13437.0
2018-08-02 13:30:00,146.61,146.7,146.6,146.7,13350.0,137.8007,137.8852,137.7913,137.8852,13350.0
2018-08-02 13:35:00,146.71,146.71,146.53,146.54,12027.0,137.8946,137.8946,137.7255,137.7349,12027.0
2018-08-02 13:40:00,146.58,146.58,146.46,146.46,7548.0,137.7725,137.7725,137.6597,137.6597,7548.0
2018-08-02 13:45:00,146.48,146.5,146.34,146.34,5418.0,137.6785,137.6973,137.5469,137.5469,5418.0
2018-08-02 13:50:00,146.37,146.37,146.2,146.3,108963.0,137.5751,137.5751,137.4153,137.5093,108963.0
2018-08-02 13:55:00,146.32,146.45,146.32,146.44,4977.0,137.5281,137.6503,137.5281,137.6409,4977.0
2018-08-02 14:00:00,146.44,146.59,146.4,146.53,17103.0,137.6409,137.7819,137.6033,137.7255,17103.0
2018-08-02 14:05:00,146.48,146.62,146.4,146.54,11403.0,137.6785,137.8101,137.6033,137.7349,11403.0
2018-08-02 14:10:00,146.54,146.59,146.54,146.59,1800.0,137.7349,137.7819,137.7349,137.7819,1800.0
2018-08-02 14:15:00,146.54,146.64,146.43,146.44,10014.0,137.7349,137.8289,137.6315,137.6409,10014.0
2018-08-02 14:20:00,146.4,146.42,146.35,146.42,8358.0,137.6033,137.6221,137.5563,137.6221,8358.0
2018-08-02 14:25:00,146.39,146.51,146.37,146.47,10200.0,137.5939,137.7067,137.5751,137.6691,10200.0
2018-08-02 14:30:00,146.52,146.54,146.46,146.5,6720.0,137.7161,137.7349,137.6597,137.6973,6720.0
2018-08-02 14:35:00,146.48,146.53,146.39,146.53,7500.0,137.6785,137.7255,137.5939,137.7255,7500.0
2018-08-02 14:40:00,146.52,146.52,146.4,146.41,13983.0,137.7161,137.7161,137.6033,137.6127,13983.0
2018-08-02 14:45:00,146.44,146.44,146.28,146.31,25488.0,137.6409,137.6409,137.4905,137.5187,25488.0
2018-08-02 14:50:00,146.32,146.44,146.27,146.44,36846.0,137.5281,137.6409,137.4811,137.6409,36846.0
2018-08-02 14:55:00,146.43,146.47,146.34,146.43,4800.0,137.6315,137.6691,137.5469,137.6315,4800.0
2018-08-02 15:00:00,146.39,146.43,146.37,146.43,2100.0,137.5939,137.6315,137.5751,137.6315,2100.0
2018-08-02 15:05:00,146.45,146.47,146.37,146.39,7503.0,137.6503,137.6691,137.5751,137.5939,7503.0
2018-08-02 15:10:00,146.42,146.42,146.31,146.37,5256.0,137.6221,137.6221,137.5187,137.5751,5256.0
2018-08-02 15:15:00,146.42,146.53,146.41,146.53,4824.0,137.6221,137.7255,137.6127,137.7255,4824.0
2018-08-02 15:20:00,146.54,146.54,146.44,146.44,7530.0,137.7349,137.7349,137.6409,137.6409,7530.0
2018-08-02 15:25:00,146.47,146.47,146.37,146.39,5415.0,137.6691,137.6691,137.5751,137.5939,5415.0
2018-08-02 15:30:00,146.38,146.4,146.33,146.38,10050.0,137.5845,137.6033,137.5375,137.5845,10050.0
2018-08-02 15:35:00,146.38,146.41,146.28,146.38,15231.0,137.5845,137.6127,137.4905,137.5845,15231.0
2018-08-02 15:40:00,146.39,146.39,146.22,146.22,17169.0,137.5939,137.5939,137.4341,137.4341,17169.0
2018-08-02 15:45:00,146.25,146.45,146.23,146.41,30060.0,137.4623,137.6503,137.4435,137.6127,30060.0
2018-08-02 15:50:00,146.41,146.41,146.3,146.32,27318.0,137.6127,137.6127,137.5093,137.5281,27318.0
2018-08-02 15:55:00,146.3,146.35,146.07,146.11,144525.0,137.5093,137.5563,137.2931,137.3307,144525.0
2018-08-03 09:30:00,147.07,147.31,146.73,146.73,25053.0,138.233,138.4586,137.9134,137.9134,25053.0
2018-08-03 09:35:00,146.94,146.94,146.56,146.84,17817.0,138.1108,138.1108,137.7537,138.0168,17817.0
2018-08-03 09:40:00,146.9,146.97,146.77,146.95,131100.0,138.0732,138.139,137.951,138.1202,131100.0
2018-08-03 09:45:00,146.95,147.17,146.9,147.16,9819.0,138.1202,138.327,138.0732,138.3176,9819.0
2018-08-03 09:50:00,147.17,147.17,146.88,147.04,19191.0,138.327,138.327,138.0544,138.2048,19191.0
2018-08-03 09:55:00,146.9,146.9,146.58,146.67,13800.0,138.0732,138.0732,137.7725,137.857,13800.0
2018-08-03 10:00:00,146.79,146.83,146.64,146.8,7800.0,137.9698,138.0074,137.8289,137.9792,7800.0
2018-08-03 10:05:00,146.81,147.04,146.81,147.04,11895.0,137.9886,138.2048,137.9886,138.2048,11895.0
2018-08-03 10:10:00,147.11,147.2,146.92,147.08,21321.0,138.2706,138.3552,138.092,138.2424,21321.0
2018-08-03 10:15:00,147.0,147.14,146.99,147.14,6261.0,138.1672,138.2988,138.1578,138.2988,6261.0
2018-08-03 10:20:00,147.2,147.4,147.09,147.4,10800.0,138.3552,138.5432,138.2518,138.5432,10800.0
2018-08-03 10:25:00,147.36,147.53,147.36,147.53,3654.0,138.5056,138.6654,138.5056,138.6654,3654.0
2018-08-03 10:30:00,147.55,147.59,147.48,147.56,27930.0,138.6842,138.7218,138.6184,138.6936,27930.0
2018-08-03 10:35:00,147.51,147.61,147.49,147.61,13377.0,138.6466,138.7406,138.6278,138.7406,13377.0
2018-08-03 10:40:00,147.58,147.75,147.52,147.57,24090.0,138.7124,138.8722,138.656,138.703,24090.0
2018-08-03 10:45:00,147.52,147.74,147.52,147.68,12000.0,138.656,138.8628,138.656,138.8064,12000.0
2018-08-03 10:50:00,147.73,147.84,147.65,147.75,20709.0,138.8534,138.9567,138.7782,138.8722,20709.0
2018-08-03 10:55:00,147.74,147.75,147.7,147.73,2412.0,138.8628,138.8722,138.8252,138.8534,2412.0
2018-08-03 11:00:00,147.76,147.8,147.73,147.76,6600.0,138.8816,138.9191,138.8534,138.8816,6600.0
2018-08-03 11:05:00,147.73,147.85,147.73,147.82,9900.0,138.8534,138.9661,138.8534,138.9379,9900.0
2018-08-03 11:10:00,147.84,147.87,147.79,147.87,5823.0,138.9567,138.9849,138.9098,138.9849,5823.0
2018-08-03 11:15:00,147.89,148.17,147.82,148.17,29400.0,139.0037,139.2669,138.9379,139.2669,29400.0
2018-08-03 11:20:00,148.09,148.16,148.08,148.14,10209.0,139.1917,139.2575,139.1823,139.2387,10209.0
2018-08-03 11:25:00,148.13,148.27,148.1,148.25,24009.0,139.2293,139.3609,139.2011,139.3421,24009.0
2018-08-03 11:30:00,148.25,148.39,148.19,148.39,28167.0,139.3421,139.4737,139.2857,139.4737,28167.0
2018-08-03 11:35:00,148.39,148.46,148.06,148.1,29856.0,139.4737,139.5395,139.1635,139.2011,29856.0
2018-08-03 11:40:00,148.12,148.12,147.86,147.89,20061.0,139.2199,139.2199,138.9755,139.0037,20061.0
2018-08-03 11:45:00,147.89,147.91,147.67,147.67,9171.0,139.0037,139.0225,138.797,138.797,9171.0
2018-08-03 11:50:00,147.64,147.67,147.51,147.65,20784.0,138.7688,138.797,138.6466,138.7782,20784.0
2018-08-03 11:55:00,147.61,147.86,147.59,147.73,30117.0,138.7406,138.9755,138.7218,138.8534,30117.0
2018-08-03 12:00:00,147.71,147.82,147.64,147.66,14625.0,138.8346,138.9379,138.7688,138.7876,14625.0
2018-08-03 12:05:00,147.68,147.75,147.59,147.6,26130.0,138.8064,138.8722,138.7218,138.7312,26130.0
2018-08-03 12:10:00,147.56,147.67,147.53,147.53,4146.0,138.6936,138.797,138.6654,138.6654,4146.0
2018-08-03 12:15:00,147.53,147.65,147.53,147.57,7200.0,138.6654,138.7782,138.6654,138.703,7200.0
2018-08-03 12:20:00,147.55,147.65,147.55,147.64,8400.0,138.6842,138.7782,138.6842,138.7688,8400.0
2018-08-03 12:25:00,147.58,147.61,147.58,147.61,4800.0,138.7124,138.7406,138.7124,138.7406,4800.0
2018-08-03 12:30:00,147.57,147.6,147.52,147.6,5400.0,138.703,138.7312,138.656,138.7312,5400.0
2018-08-03 12:35:00,147.65,147.65,147.57,147.57,1200.0,138.7782,138.7782,138.703,138.703,1200.0
2018-08-03 12:40:00,147.63,147.72,147.63,147.71,24300.0,138.7594,138.844,138.7594,138.8346,24300.0
2018-08-03 12:45:00,147.73,147.76,147.68,147.76,4500.0,138.8534,138.8816,138.8064,138.8816,4500.0
2018-08-03 12:50:00,147.82,147.82,147.74,147.75,900.0,138.9379,138.9379,138.8628,138.8722,900.0
2018-08-03 12:55:00,147.81,147.81,147.67,147.73,4800.0,138.9285,138.9285,138.797,138.8534,4800.0
2018-08-03 13:00:00,147.68,147.81,147.67,147.75,14640.0,138.8064,138.9285,138.797,138.8722,14640.0
2018-08-03 13:05:00,147.74,147.79,147.73,147.78,2904.0,138.8628,138.9098,138.8534,138.9004,2904.0
2018-08-03 13:10:00,147.7,147.78,147.7,147.74,4404.0,138.8252,138.9004,138.8252,138.8628,4404.0
2018-08-03 13:15:00,147.77,147.77,147.71,147.74,3174.0,138.891,138.891,138.8346,138.8628,3174.0
2018-08-03 13:20:00,147.73,147.76,147.7,147.76,2112.0,138.8534,138.8816,138.8252,138.8816,2112.0
2018-08-03 13:25:00,147.7,147.76,147.66,147.68,11466.0,138.8252,138.8816,138.7876,138.8064,11466.0
2018-08-03 13:30:00,147.69,147.69,147.59,147.59,5415.0,138.8158,138.8158,138.7218,138.7218,5415.0
2018-08-03 13:35:00,147.6,147.65,147.6,147.64,11400.0,138.7312,138.7782,138.7312,138.7688,11400.0
2018-08-03 13:40:00,147.63,147.63,147.61,147.61,600.0,138.7594,138.7594,138.7406,138.7406,600.0
2018-08-03 13:45:00,147.62,147.66,147.46,147.49,10518.0,138.75,138.7876,138.5996,138.6278,10518.0
2018-08-03 13:50:00,147.46,147.52,147.46,147.47,3600.0,138.5996,138.656,138.5996,138.609,3600.0
2018-08-03 13:55:00,147.47,147.48,147.4,147.4,10500.0,138.609,138.6184,138.5432,138.5432,10500.0
2018-08-03 14:00:00,147.43,147.44,147.38,147.42,5703.0,138.5714,138.5808,138.5244,138.562,5703.0
2018-08-03 14:05:00,147.4,147.42,147.31,147.33,12759.0,138.5432,138.562,138.4586,138.4774,12759.0
2018-08-03 14:10:00,147.35,147.35,147.24,147.27,12195.0,138.4962,138.4962,138.3928,138.421,12195.0
2018-08-03 14:15:00,147.27,147.31,147.26,147.31,6681.0,138.421,138.4586,138.4116,138.4586,6681.0
2018-08-03 14:20:00,147.3,147.3,147.24,147.29,5448.0,138.4492,138.4492,138.3928,138.4398,5448.0
2018-08-03 14:25:00,147.23,147.28,147.23,147.28,7218.0,138.3834,138.4304,138.3834,138.4304,7218.0
2018-08-03 14:30:00,147.24,147.35,147.24,147.35,11700.0,138.3928,138.4962,138.3928,138.4962,11700.0
2018-08-03 14:35:00,147.35,147.36,147.32,147.36,4380.0,138.4962,138.5056,138.468,138.5056,4380.0
2018-08-03 14:40:00,147.33,147.41,147.32,147.38,16884.0,138.4774,138.5526,138.468,138.5244,16884.0
2018-08-03 14:45:00,147.39,147.39,147.29,147.37,29625.0,138.5338,138.5338,138.4398,138.515,29625.0
2018-08-03 14:50:00,147.37,147.38,147.32,147.37,7800.0,138.515,138.5244,138.468,138.515,7800.0
2018-08-03 14:55:00,147.33,147.38,147.28,147.36,5118.0,138.4774,138.5244,138.4304,138.5056,5118.0
2018-08-03 15:00:00,147.36,147.42,147.36,147.42,7149.0,138.5056,138.562,138.5056,138.562,7149.0
2018-08-03 15:05:00,147.42,147.53,147.41,147.48,1884.0,138.562,138.6654,138.5526,138.6184,1884.0
2018-08-03 15:10:00,147.58,147.75,147.58,147.74,8052.0,138.7124,138.8722,138.7124,138.8628,8052.0
2018-08-03 15:15:00,147.76,147.83,147.74,147.82,10152.0,138.8816,138.9473,138.8628,138.9379,10152.0
2018-08-03 15:20:00,147.83,147.87,147.83,147.87,2100.0,138.9473,138.9849,138.9473,138.9849,2100.0
2018-08-03 15:25:00,147.83,147.9,147.79,147.87,14625.0,138.9473,139.0131,138.9098,138.9849,14625.0
2018-08-03 15:30:00,147.84,147.87,147.83,147.83,8835.0,138.9567,138.9849,138.9473,138.9473,8835.0
2018-08-03 15:35:00,147.83,147.84,147.73,147.73,15117.0,138.9473,138.9567,138.8534,138.8534,15117.0
2018-08-03 15:40:00,147.71,147.71,147.63,147.63,10047.0,138.8346,138.8346,138.7594,138.7594,10047.0
2018-08-03 15:45:00,147.65,147.69,147.53,147.53,16152.0,138.7782,138.8158,138.6654,138.6654,16152.0
2018-08-03 15:50:00,147.55,147.59,147.51,147.52,28920.0,138.6842,138.7218,138.6466,138.656,28920.0
2018-08-03 15:55:00,147.51,147.69,147.51,147.63,35325.0,138.6466,138.8158,138.6466,138.7594,35325.0
2018-08-06 09:30:00,147.38,147.81,147.33,147.59,13509.0,138.5244,138.9285,138.4774,138.7218,13509.0
2018-08-06 09:35:00,147.79,147.83,147.54,147.64,31392.0,138.9098,138.9473,138.6748,138.7688,31392.0
2018-08-06 09:40:00,147.68,147.83,147.63,147.63,1467.0,138.8064,138.9473,138.7594,138.7594,1467.0
2018-08-06 09:45:00,147.7,147.82,147.37,147.58,16671.0,138.8252,138.9379,138.515,138.7124,16671.0
2018-08-06 09:50:00,147.64,147.64,147.32,147.33,2745.0,138.7688,138.7688,138.468,138.4774,2745.0
2018-08-06 09:55:00,147.51,147.51,147.22,147.22,22083.0,138.6466,138.6466,138.374,138.374,22083.0
2018-08-06 10:00:00,147.13,147.26,147.13,147.26,900.0,138.2894,138.4116,138.2894,138.4116,900.0
2018-08-06 10:05:00,147.26,147.65,147.26,147.65,6105.0,138.4116,138.7782,138.4116,138.7782,6105.0
2018-08-06 10:10:00,147.64,147.79,147.63,147.73,19800.0,138.7688,138.9098,138.7594,138.8534,19800.0
2018-08-06 10:15:00,147.68,147.74,147.62,147.72,12600.0,138.8064,138.8628,138.75,138.844,12600.0
2018-08-06 10:20:00,147.69,147.69,147.4,147.4,7800.0,138.8158,138.8158,138.5432,138.5432,7800.0
2018-08-06 10:25:00,147.51,147.63,147.49,147.59,41175.0,138.6466,138.7594,138.6278,138.7218,41175.0
2018-08-06 10:30:00,147.53,147.6,147.46,147.54,4830.0,138.6654,138.7312,138.5996,138.6748,4830.0
2018-08-06 10:35:00,147.54,147.69,147.54,147.58,11100.0,138.6748,138.8158,138.6748,138.7124,11100.0
2018-08-06 10:40:00,147.54,147.67,147.54,147.67,6300.0,138.6748,138.797,138.6748,138.797,6300.0
2018-08-06 10:45:00,147.67,147.8,147.62,147.77,23100.0,138.797,138.9191,138.75,138.891,23100.0
2018-08-06 10:50:00,147.66,147.7,147.66,147.69,3000.0,138.7876,138.8252,138.7876,138.8158,3000.0
2018-08-06 10:55:00,147.69,147.73,147.65,147.65,7500.0,138.8158,138.8534,138.7782,138.7782,7500.0
2018-08-06 11:00:00,147.62,147.67,147.61,147.67,3900.0,138.75,138.797,138.7406,138.797,3900.0
2018-08-06 11:05:00,147.64,147.69,147.61,147.64,27084.0,138.7688,138.8158,138.7406,138.7688,27084.0
2018-08-06 11:10:00,147.65,147.69,147.6,147.62,14700.0,138.7782,138.8158,138.7312,138.75,14700.0
2018-08-06 11:15:00,147.58,147.58,147.55,147.55,1203.0,138.7124,138.7124,138.6842,138.6842,1203.0
2018-08-06 11:20:00,147.53,147.59,147.53,147.54,10341.0,138.6654,138.7218,138.6654,138.6748,10341.0
2018-08-06 11:25:00,147.62,147.64,147.59,147.63,3300.0,138.75,138.7688,138.7218,138.7594,3300.0
2018-08-06 11:30:00,147.63,147.72,147.63,147.68,4800.0,138.7594,138.844,138.7594,138.8064,4800.0
2018-08-06 11:35:00,147.68,147.68,147.56,147.61,7260.0,138.8064,138.8064,138.6936,138.7406,7260.0
2018-08-06 11:40:00,147.56,147.56,147.46,147.48,30525.0,138.6936,138.6936,138.5996,138.6184,30525.0
2018-08-06 11:45:00,147.48,147.5,147.43,147.46,10500.0,138.6184,138.6372,138.5714,138.5996,10500.0
2018-08-06 11:50:00,147.44,147.44,147.35,147.4,7842.0,138.5808,138.5808,138.4962,138.5432,7842.0
2018-08-06 11:55:00,147.39,147.41,147.37,147.41,3600.0,138.5338,138.5526,138.515,138.5526,3600.0
2018-08-06 12:00:00,147.47,147.47,147.43,147.47,2400.0,138.609,138.609,138.5714,138.609,2400.0
2018-08-06 12:05:00,147.48,147.54,147.42,147.42,9300.0,138.6184,138.6748,138.562,138.562,9300.0
2018-08-06 12:10:00,147.43,147.52,147.43,147.43,6000.0,138.5714,138.656,138.5714,138.5714,6000.0
2018-08-06 12:15:00,147.44,147.44,147.41,147.41,900.0,138.5808,138.5808,138.5526,138.5526,900.0
2018-08-06 12:20:00,147.46,147.54,147.46,147.49,7200.0,138.5996,138.6748,138.5996,138.6278,7200.0
2018-08-06 12:25:00,147.5,147.55,147.41,147.42,20493.0,138.6372,138.6842,138.5526,138.562,20493.0
2018-08-06 12:30:00,147.42,147.42,147.42,147.42,900.0,138.562,138.562,138.562,138.562,900.0
2018-08-06 12:35:00,147.44,147.49,147.42,147.44,5337.0,138.5808,138.6278,138.562,138.5808,5337.0
2018-08-06 12:40:00,147.42,147.45,147.37,147.43,8700.0,138.562,138.5902,138.515,138.5714,8700.0
2018-08-06 12:45:00,147.43,147.44,147.4,147.43,4770.0,138.5714,138.5808,138.5432,138.5714,4770.0
2018-08-06 12:50:00,147.47,147.67,147.46,147.67,4560.0,138.609,138.797,138.5996,138.797,4560.0
2018-08-06 12:55:00,147.67,147.72,147.64,147.72,4503.0,138.797,138.844,138.7688,138.844,4503.0
2018-08-06 13:00:00,147.71,147.84,147.71,147.8,5700.0,138.8346,138.9567,138.8346,138.9191,5700.0
2018-08-06 13:05:00,147.81,147.98,147.81,147.95,19800.0,138.9285,139.0883,138.9285,139.0601,19800.0
2018-08-06 13:10:00,147.98,147.98,147.96,147.96,1500.0,139.0883,139.0883,139.0695,139.0695,1500.0
2018-08-06 13:15:00,147.98,148.08,147.94,147.97,11346.0,139.0883,139.1823,139.0507,139.0789,11346.0
2018-08-06 13:20:00,148.0,148.0,147.97,147.97,1800.0,139.1071,139.1071,139.0789,139.0789,1800.0
2018-08-06 13:25:00,147.97,148.0,147.78,147.95,18003.0,139.0789,139.1071,138.9004,139.0601,18003.0
2018-08-06 13:30:00,147.9,147.95,147.77,147.77,6600.0,139.0131,139.0601,138.891,138.891,6600.0
2018-08-06 13:35:00,147.84,147.92,147.82,147.86,3915.0,138.9567,139.0319,138.9379,138.9755,3915.0
2018-08-06 13:40:00,147.95,147.97,147.85,147.85,7800.0,139.0601,139.0789,138.9661,138.9661,7800.0
2018-08-06 13:45:00,147.85,147.89,147.85,147.86,6120.0,138.9661,139.0037,138.9661,138.9755,6120.0
2018-08-06 13:50:00,147.89,147.93,147.82,147.82,10500.0,139.0037,139.0413,138.9379,138.9379,10500.0
2018-08-06 13:55:00,147.83,147.87,147.82,147.87,2400.0,138.9473,138.9849,138.9379,138.9849,2400.0
2018-08-06 14:00:00,147.89,147.92,147.83,147.91,8100.0,139.0037,139.0319,138.9473,139.0225,8100.0
2018-08-06 14:05:00,147.97,148.1,147.96,148.01,17235.0,139.0789,139.2011,139.0695,139.1165,17235.0
2018-08-06 14:10:00,148.02,148.06,148.01,148.02,2850.0,139.1259,139.1635,139.1165,139.1259,2850.0
2018-08-06 14:15:00,147.99,148.05,147.99,148.04,2400.0,139.0977,139.1541,139.0977,139.1447,2400.0
2018-08-06 14:20:00,148.08,148.08,148.08,148.08,900.0,139.1823,139.1823,139.1823,139.1823,900.0
2018-08-06 14:25:00,148.08,148.11,147.94,147.99,17400.0,139.1823,139.2105,139.0507,139.0977,17400.0
2018-08-06 14:30:00,147.98,148.02,147.98,148.02,2400.0,139.0883,139.1259,139.0883,139.1259,2400.0
2018-08-06 14:35:00,147.98,148.04,147.97,147.99,9288.0,139.0883,139.1447,139.0789,139.0977,9288.0
2018-08-06 14:40:00,147.97,148.02,147.93,148.02,11973.0,139.0789,139.1259,139.0413,139.1259,11973.0
2018-08-06 14:45:00,148.01,148.07,148.0,148.05,13500.0,139.1165,139.1729,139.1071,139.1541,13500.0
2018-08-06 14:50:00,148.04,148.13,147.96,148.01,24744.0,139.1447,139.2293,139.0695,139.1165,24744.0
2018-08-06 14:55:00,148.06,148.07,148.02,148.05,8595.0,139.1635,139.1729,139.1259,139.1541,8595.0
2018-08-06 15:00:00,148.03,148.12,148.03,148.12,8175.0,139.1353,139.2199,139.1353,139.2199,8175.0
2018-08-06 15:05:00,148.14,148.14,148.06,148.1,11700.0,139.2387,139.2387,139.1635,139.2011,11700.0
2018-08-06 15:10:00,148.1,148.26,148.1,148.26,7923.0,139.2011,139.3515,139.2011,139.3515,7923.0
2018-08-06 15:15:00,148.29,148.33,148.29,148.29,3720.0,139.3797,139.4173,139.3797,139.3797,3720.0
2018-08-06 15:20:00,148.29,148.34,148.21,148.25,23865.0,139.3797,139.4267,139.3045,139.3421,23865.0
2018-08-06 15:25:00,148.26,148.41,148.26,148.41,15618.0,139.3515,139.4925,139.3515,139.4925,15618.0
2018-08-06 15:30:00,148.51,148.59,148.46,148.56,35061.0,139.5865,139.6617,139.5395,139.6335,35061.0
2018-08-06 15:35:00,148.54,148.56,148.44,148.44,21459.0,139.6147,139.6335,139.5207,139.5207,21459.0
2018-08-06 15:40:00,148.42,148.42,148.3,148.32,24624.0,139.5019,139.5019,139.3891,139.4079,24624.0
2018-08-06 15:45:00,148.32,148.35,148.21,148.23,26550.0,139.4079,139.4361,139.3045,139.3233,26550.0
2018-08-06 15:50:00,148.26,148.28,148.11,148.12,52200.0,139.3515,139.3703,139.2105,139.2199,52200.0
2018-08-06 15:55:00,148.12,148.17,148.06,148.14,83532.0,139.2199,139.2669,139.1635,139.2387,83532.0
2018-08-07 09:30:00,148.0,148.4,146.82,148.4,32400.0,139.1071,139.4831,137.998,139.4831,32400.0
2018-08-07 09:35:00,148.64,148.64,147.54,148.24,32700.0,139.7087,139.7087,138.6748,139.3327,32700.0
2018-08-07 09:40:00,148.3,148.4,147.77,147.99,83724.0,139.3891,139.4831,138.891,139.0977,83724.0
2018-08-07 09:45:00,148.05,148.13,147.74,148.09,30861.0,139.1541,139.2293,138.8628,139.1917,30861.0
2018-08-07 09:50:00,147.99,147.99,147.8,147.8,1566.0,139.0977,139.0977,138.9191,138.9191,1566.0
2018-08-07 09:55:00,148.06,148.3,148.01,148.01,10047.0,139.1635,139.3891,139.1165,139.1165,10047.0
2018-08-07 10:00:00,148.09,148.26,147.98,148.2,16989.0,139.1917,139.3515,139.0883,139.2951,16989.0
2018-08-07 10:05:00,148.29,148.32,148.18,148.18,8736.0,139.3797,139.4079,139.2763,139.2763,8736.0
2018-08-07 10:10:00,148.24,148.32,148.15,148.15,3084.0,139.3327,139.4079,139.2481,139.2481,3084.0
2018-08-07 10:15:00,148.15,148.15,148.15,148.15,0.0,139.2481,139.2481,139.2481,139.2481,0.0
2018-08-07 10:20:00,148.2,148.33,148.14,148.33,2475.0,139.2951,139.4173,139.2387,139.4173,2475.0
2018-08-07 10:25:00,148.3,148.31,148.21,148.21,4257.0,139.3891,139.3985,139.3045,139.3045,4257.0
2018-08-07 10:30:00,148.27,148.33,148.01,148.01,6300.0,139.3609,139.4173,139.1165,139.1165,6300.0
2018-08-07 10:35:00,148.0,148.12,147.94,148.03,8388.0,139.1071,139.2199,139.0507,139.1353,8388.0
2018-08-07 10:40:00,148.07,148.09,148.05,148.05,3000.0,139.1729,139.1917,139.1541,139.1541,3000.0
2018-08-07 10:45:00,147.99,147.99,147.98,147.99,2700.0,139.0977,139.0977,139.0883,139.0977,2700.0
2018-08-07 10:50:00,148.06,148.09,147.96,148.0,3600.0,139.1635,139.1917,139.0695,139.1071,3600.0
2018-08-07 10:55:00,148.04,148.1,148.0,148.0,3600.0,139.1447,139.2011,139.1071,139.1071,3600.0
2018-08-07 11:00:00,147.93,147.97,147.89,147.97,4335.0,139.0413,139.0789,139.0037,139.0789,4335.0
2018-08-07 11:05:00,147.88,148.13,147.88,148.13,7500.0,138.9943,139.2293,138.9943,139.2293,7500.0
2018-08-07 11:10:00,148.24,148.24,148.05,148.2,1620.0,139.3327,139.3327,139.1541,139.2951,1620.0
2018-08-07 11:15:00,148.2,148.2,148.2,148.2,0.0,139.2951,139.2951,139.2951,139.2951,0.0
2018-08-07 11:20:00,148.2,148.2,148.2,148.2,0.0,139.2951,139.2951,139.2951,139.2951,0.0
2018-08-07 11:25:00,148.18,148.21,148.14,148.2,3600.0,139.2763,139.3045,139.2387,139.2951,3600.0
2018-08-07 11:30:00,148.19,148.27,148.14,148.14,2400.0,139.2857,139.3609,139.2387,139.2387,2400.0
2018-08-07 11:35:00,148.17,148.18,148.14,148.14,900.0,139.2669,139.2763,139.2387,139.2387,900.0
2018-08-07 11:40:00,148.16,148.16,147.98,148.08,5100.0,139.2575,139.2575,139.0883,139.1823,5100.0
2018-08-07 11:45:00,148.08,148.09,148.08,148.09,1500.0,139.1823,139.1917,139.1823,139.1917,1500.0
2018-08-07 11:50:00,148.13,148.13,148.13,148.13,300.0,139.2293,139.2293,139.2293,139.2293,300.0
2018-08-07 11:55:00,148.06,148.06,148.0,148.01,2400.0,139.1635,139.1635,139.1071,139.1165,2400.0
2018-08-07 12:00:00,148.11,148.13,148.1,148.13,1200.0,139.2105,139.2293,139.2011,139.2293,1200.0
2018-08-07 12:05:00,148.07,148.13,148.07,148.13,6000.0,139.1729,139.2293,139.1729,139.2293,6000.0
2018-08-07 12:10:00,148.14,148.14,147.99,148.01,10050.0,139.2387,139.2387,139.0977,139.1165,10050.0
2018-08-07 12:15:00,148.04,148.04,147.94,148.01,5100.0,139.1447,139.1447,139.0507,139.1165,5100.0
2018-08-07 12:20:00,148.15,148.15,147.97,148.03,3525.0,139.2481,139.2481,139.0789,139.1353,3525.0
2018-08-07 12:25:00,148.06,148.13,148.0,148.13,27381.0,139.1635,139.2293,139.1071,139.2293,27381.0
2018-08-07 12:30:00,148.09,148.09,148.09,148.09,600.0,139.1917,139.1917,139.1917,139.1917,600.0
2018-08-07 12:35:00,148.05,148.11,148.01,148.01,4800.0,139.1541,139.2105,139.1165,139.1165,4800.0
2018-08-07 12:40:00,148.09,148.2,148.08,148.2,4800.0,139.1917,139.2951,139.1823,139.2951,4800.0
2018-08-07 12:45:00,148.14,148.18,148.14,148.14,1500.0,139.2387,139.2763,139.2387,139.2387,1500.0
2018-08-07 12:50:00,148.19,148.32,148.14,148.32,2940.0,139.2857,139.4079,139.2387,139.4079,2940.0
2018-08-07 12:55:00,148.16,148.16,148.16,148.16,300.0,139.2575,139.2575,139.2575,139.2575,300.0
2018-08-07 13:00:00,148.18,148.21,148.06,148.18,10200.0,139.2763,139.3045,139.1635,139.2763,10200.0
2018-08-07 13:05:00,148.15,148.15,148.06,148.11,3000.0,139.2481,139.2481,139.1635,139.2105,3000.0
2018-08-07 13:10:00,148.07,148.12,148.07,148.12,1800.0,139.1729,139.2199,139.1729,139.2199,1800.0
2018-08-07 13:15:00,148.11,148.11,148.1,148.1,600.0,139.2105,139.2105,139.2011,139.2011,600.0
2018-08-07 13:20:00,148.08,148.09,148.02,148.04,1800.0,139.1823,139.1917,139.1259,139.1447,1800.0
2018-08-07 13:25:00,148.0,148.02,147.96,147.96,3000.0,139.1071,139.1259,139.0695,139.0695,3000.0
2018-08-07 13:30:00,148.04,148.04,148.04,148.04,651.0,139.1447,139.1447,139.1447,139.1447,651.0
2018-08-07 13:35:00,148.02,148.06,147.88,148.06,9900.0,139.1259,139.1635,138.9943,139.1635,9900.0
2018-08-07 13:40:00,147.95,148.08,147.9,148.07,47730.0,139.0601,139.1823,139.0131,139.1729,47730.0
2018-08-07 13:45:00,148.07,148.25,147.93,148.14,35751.0,139.1729,139.3421,139.0413,139.2387,35751.0
2018-08-07 13:50:00,148.1,148.11,148.08,148.08,1200.0,139.2011,139.2105,139.1823,139.1823,1200.0
2018-08-07 13:55:00,148.19,148.19,148.13,148.13,1350.0,139.2857,139.2857,139.2293,139.2293,1350.0
2018-08-07 14:00:00,148.15,148.17,148.11,148.11,1500.0,139.2481,139.2669,139.2105,139.2105,1500.0
2018-08-07 14:05:00,148.18,148.18,148.18,148.18,1500.0,139.2763,139.2763,139.2763,139.2763,1500.0
2018-08-07 14:10:00,148.2,148.32,148.19,148.31,3900.0,139.2951,139.4079,139.2857,139.3985,3900.0
2018-08-07 14:15:00,148.33,148.33,148.31,148.32,5844.0,139.4173,139.4173,139.3985,139.4079,5844.0
2018-08-07 14:20:00,148.37,148.43,148.29,148.33,9195.0,139.4549,139.5113,139.3797,139.4173,9195.0
2018-08-07 14:25:00,148.33,148.36,148.25,148.25,3585.0,139.4173,139.4455,139.3421,139.3421,3585.0
2018-08-07 14:30:00,148.27,148.31,148.15,148.17,9174.0,139.3609,139.3985,139.2481,139.2669,9174.0
2018-08-07 14:35:00,148.16,148.16,148.16,148.16,600.0,139.2575,139.2575,139.2575,139.2575,600.0
2018-08-07 14:40:00,148.19,148.19,148.19,148.19,300.0,139.2857,139.2857,139.2857,139.2857,300.0
2018-08-07 14:45:00,148.22,148.25,148.2,148.25,2700.0,139.3139,139.3421,139.2951,139.3421,2700.0
2018-08-07 14:50:00,148.2,148.21,148.16,148.2,6000.0,139.2951,139.3045,139.2575,139.2951,6000.0
2018-08-07 14:55:00,148.15,148.15,148.09,148.1,2100.0,139.2481,139.2481,139.1917,139.2011,2100.0
2018-08-07 15:00:00,148.05,148.05,148.04,148.04,900.0,139.1541,139.1541,139.1447,139.1447,900.0
2018-08-07 15:05:00,148.03,148.03,147.97,147.97,1800.0,139.1353,139.1353,139.0789,139.0789,1800.0
2018-08-07 15:10:00,148.04,148.06,148.0,148.02,5100.0,139.1447,139.1635,139.1071,139.1259,5100.0
2018-08-07 15:15:00,148.06,148.07,147.9,147.93,60744.0,139.1635,139.1729,139.0131,139.0413,60744.0
2018-08-07 15:20:00,147.91,147.99,147.91,147.98,13770.0,139.0225,139.0977,139.0225,139.0883,13770.0
2018-08-07 15:25:00,147.97,147.97,147.88,147.94,16221.0,139.0789,139.0789,138.9943,139.0507,16221.0
2018-08-07 15:30:00,147.88,147.89,147.81,147.83,7800.0,138.9943,139.0037,138.9285,138.9473,7800.0
2018-08-07 15:35:00,147.82,147.86,147.82,147.86,3750.0,138.9379,138.9755,138.9379,138.9755,3750.0
2018-08-07 15:40:00,147.87,147.93,147.85,147.86,5136.0,138.9849,139.0413,138.9661,138.9755,5136.0
2018-08-07 15:45:00,147.86,147.93,147.85,147.88,6285.0,138.9755,139.0413,138.9661,138.9943,6285.0
2018-08-07 15:50:00,147.94,147.95,147.87,147.92,15714.0,139.0507,139.0601,138.9849,139.0319,15714.0
2018-08-07 15:55:00,147.94,148.06,147.91,148.03,48870.0,139.0507,139.1635,139.0225,139.1353,48870.0
2018-08-08 09:30:00,148.14,148.59,147.69,148.59,12147.0,139.2387,139.6617,138.8158,139.6617,12147.0
2018-08-08 09:35:00,148.55,148.77,147.92,148.77,11145.0,139.6241,139.8309,139.0319,139.8309,11145.0
2018-08-08 09:40:00,148.77,148.78,148.41,148.59,6597.0,139.8309,139.8403,139.4925,139.6617,6597.0
2018-08-08 09:45:00,148.58,148.59,148.42,148.47,4500.0,139.6523,139.6617,139.5019,139.5489,4500.0
2018-08-08 09:50:00,148.34,148.43,148.33,148.4,2400.0,139.4267,139.5113,139.4173,139.4831,2400.0
2018-08-08 09:55:00,148.43,148.63,148.43,148.49,12702.0,139.5113,139.6993,139.5113,139.5677,12702.0
2018-08-08 10:00:00,148.48,148.77,148.48,148.66,24378.0,139.5583,139.8309,139.5583,139.7275,24378.0
2018-08-08 10:05:00,148.69,148.75,148.69,148.75,3396.0,139.7557,139.8121,139.7557,139.8121,3396.0
2018-08-08 10:10:00,148.84,148.96,148.79,148.84,20100.0,139.8967,140.0094,139.8497,139.8967,20100.0
2018-08-08 10:15:00,148.82,148.93,148.71,148.72,15894.0,139.8779,139.9813,139.7745,139.7839,15894.0
2018-08-08 10:20:00,148.8,148.8,148.73,148.8,33300.0,139.8591,139.8591,139.7933,139.8591,33300.0
2018-08-08 10:25:00,148.75,148.76,148.67,148.76,13200.0,139.8121,139.8215,139.7369,139.8215,13200.0
2018-08-08 10:30:00,148.7,148.77,148.63,148.63,3693.0,139.7651,139.8309,139.6993,139.6993,3693.0
2018-08-08 10:35:00,148.55,148.7,148.55,148.7,6792.0,139.6241,139.7651,139.6241,139.7651,6792.0
2018-08-08 10:40:00,148.74,148.96,148.73,148.95,7194.0,139.8027,140.0094,139.7933,140.0,7194.0
2018-08-08 10:45:00,149.0,149.07,148.98,149.02,16500.0,140.047,140.1128,140.0282,140.0658,16500.0
2018-08-08 10:50:00,149.0,149.02,148.89,148.89,3612.0,140.047,140.0658,139.9437,139.9437,3612.0
2018-08-08 10:55:00,148.95,148.95,148.86,148.94,900.0,140.0,140.0,139.9155,139.9907,900.0
2018-08-08 11:00:00,148.89,149.15,148.89,149.02,19728.0,139.9437,140.188,139.9437,140.0658,19728.0
2018-08-08 11:05:00,149.02,149.02,148.96,148.96,5100.0,140.0658,140.0658,140.0094,140.0094,5100.0
2018-08-08 11:10:00,148.95,149.02,148.86,149.02,9015.0,140.0,140.0658,139.9155,140.0658,9015.0
2018-08-08 11:15:00,149.03,149.1,149.02,149.1,7860.0,140.0752,140.141,140.0658,140.141,7860.0
2018-08-08 11:20:00,149.15,149.16,149.1,149.13,4800.0,140.188,140.1974,140.141,140.1692,4800.0
2018-08-08 11:25:00,149.14,149.14,149.09,149.14,1200.0,140.1786,140.1786,140.1316,140.1786,1200.0
2018-08-08 11:30:00,149.15,149.2,149.1,149.14,5100.0,140.188,140.235,140.141,140.1786,5100.0
2018-08-08 11:35:00,149.18,149.22,149.12,149.22,8100.0,140.2162,140.2538,140.1598,140.2538,8100.0
2018-08-08 11:40:00,149.14,149.16,149.06,149.1,4800.0,140.1786,140.1974,140.1034,140.141,4800.0
2018-08-08 11:45:00,149.03,149.11,149.0,149.09,11592.0,140.0752,140.1504,140.047,140.1316,11592.0
2018-08-08 11:50:00,149.06,149.19,149.06,149.15,5172.0,140.1034,140.2256,140.1034,140.188,5172.0
2018-08-08 11:55:00,149.17,149.2,149.14,149.14,10620.0,140.2068,140.235,140.1786,140.1786,10620.0
2018-08-08 12:00:00,149.17,149.21,149.14,149.16,3270.0,140.2068,140.2444,140.1786,140.1974,3270.0
2018-08-08 12:05:00,149.16,149.16,149.09,149.12,3300.0,140.1974,140.1974,140.1316,140.1598,3300.0
2018-08-08 12:10:00,149.11,149.18,149.11,149.11,2700.0,140.1504,140.2162,140.1504,140.1504,2700.0
2018-08-08 12:15:00,149.14,149.14,149.09,149.14,1800.0,140.1786,140.1786,140.1316,140.1786,1800.0
2018-08-08 12:20:00,149.14,149.14,149.03,149.03,3600.0,140.1786,140.1786,140.0752,140.0752,3600.0
2018-08-08 12:25:00,148.93,148.97,148.78,148.92,10350.0,139.9813,140.0188,139.8403,139.9719,10350.0
2018-08-08 12:30:00,148.89,149.01,148.84,148.9,14628.0,139.9437,140.0564,139.8967,139.9531,14628.0
2018-08-08 12:35:00,148.82,148.82,148.82,148.82,300.0,139.8779,139.8779,139.8779,139.8779,300.0
2018-08-08 12:40:00,148.83,148.83,148.82,148.83,1500.0,139.8873,139.8873,139.8779,139.8873,1500.0
2018-08-08 12:45:00,148.74,148.77,148.74,148.75,1200.0,139.8027,139.8309,139.8027,139.8121,1200.0
2018-08-08 12:50:00,148.74,148.76,148.53,148.53,7125.0,139.8027,139.8215,139.6053,139.6053,7125.0
2018-08-08 12:55:00,148.5,148.5,148.39,148.42,4377.0,139.5771,139.5771,139.4737,139.5019,4377.0
2018-08-08 13:00:00,148.39,148.49,148.37,148.38,8790.0,139.4737,139.5677,139.4549,139.4643,8790.0
2018-08-08 13:05:00,148.39,148.49,148.38,148.4,8400.0,139.4737,139.5677,139.4643,139.4831,8400.0
2018-08-08 13:10:00,148.41,148.47,148.29,148.33,12378.0,139.4925,139.5489,139.3797,139.4173,12378.0
2018-08-08 13:15:00,148.33,148.34,148.24,148.28,6003.0,139.4173,139.4267,139.3327,139.3703,6003.0
2018-08-08 13:20:00,148.28,148.39,148.23,148.39,4200.0,139.3703,139.4737,139.3233,139.4737,4200.0
2018-08-08 13:25:00,148.32,148.36,148.22,148.26,8700.0,139.4079,139.4455,139.3139,139.3515,8700.0
2018-08-08 13:30:00,148.29,148.29,148.29,148.29,300.0,139.3797,139.3797,139.3797,139.3797,300.0
2018-08-08 13:35:00,148.26,148.28,148.2,148.28,2283.0,139.3515,139.3703,139.2951,139.3703,2283.0
2018-08-08 13:40:00,148.26,148.26,148.26,148.26,300.0,139.3515,139.3515,139.3515,139.3515,300.0
2018-08-08 13:45:00,148.3,148.33,148.28,148.3,18075.0,139.3891,139.4173,139.3703,139.3891,18075.0
2018-08-08 13:50:00,148.28,148.31,148.18,148.21,9558.0,139.3703,139.3985,139.2763,139.3045,9558.0
2018-08-08 13:55:00,148.23,148.26,148.19,148.26,12300.0,139.3233,139.3515,139.2857,139.3515,12300.0
2018-08-08 14:00:00,148.3,148.3,148.25,148.25,1578.0,139.3891,139.3891,139.3421,139.3421,1578.0
2018-08-08 14:05:00,148.25,148.27,148.25,148.25,3405.0,139.3421,139.3609,139.3421,139.3421,3405.0
2018-08-08 14:10:00,148.21,148.22,148.21,148.21,3375.0,139.3045,139.3139,139.3045,139.3045,3375.0
2018-08-08 14:15:00,148.21,148.21,148.21,148.21,0.0,139.3045,139.3045,139.3045,139.3045,0.0
2018-08-08 14:20:00,148.25,148.25,148.2,148.21,7221.0,139.3421,139.3421,139.2951,139.3045,7221.0
2018-08-08 14:25:00,148.2,148.2,148.12,148.14,8517.0,139.2951,139.2951,139.2199,139.2387,8517.0
2018-08-08 14:30:00,148.17,148.17,148.13,148.13,1800.0,139.2669,139.2669,139.2293,139.2293,1800.0
2018-08-08 14:35:00,148.15,148.16,148.15,148.15,1203.0,139.2481,139.2575,139.2481,139.2481,1203.0
2018-08-08 14:40:00,148.12,148.12,148.06,148.08,6819.0,139.2199,139.2199,139.1635,139.1823,6819.0
2018-08-08 14:45:00,148.09,148.11,148.09,148.11,1200.0,139.1917,139.2105,139.1917,139.2105,1200.0
2018-08-08 14:50:00,148.13,148.13,148.13,148.13,900.0,139.2293,139.2293,139.2293,139.2293,900.0
2018-08-08 14:55:00,148.13,148.13,148.08,148.13,4530.0,139.2293,139.2293,139.1823,139.2293,4530.0
2018-08-08 15:00:00,148.14,148.19,148.14,148.17,17658.0,139.2387,139.2857,139.2387,139.2669,17658.0
2018-08-08 15:05:00,148.13,148.13,148.06,148.06,9930.0,139.2293,139.2293,139.1635,139.1635,9930.0
2018-08-08 15:10:00,148.03,148.17,148.03,148.14,8100.0,139.1353,139.2669,139.1353,139.2387,8100.0
2018-08-08 15:15:00,148.16,148.16,148.08,148.08,2628.0,139.2575,139.2575,139.1823,139.1823,2628.0
2018-08-08 15:20:00,148.04,148.09,148.04,148.05,4962.0,139.1447,139.1917,139.1447,139.1541,4962.0
2018-08-08 15:25:00,148.04,148.09,148.04,148.04,12444.0,139.1447,139.1917,139.1447,139.1447,12444.0
2018-08-08 15:30:00,148.09,148.2,148.08,148.16,6879.0,139.1917,139.2951,139.1823,139.2575,6879.0
2018-08-08 15:35:00,148.12,148.13,148.06,148.09,10500.0,139.2199,139.2293,139.1635,139.1917,10500.0
2018-08-08 15:40:00,148.07,148.19,148.07,148.12,10515.0,139.1729,139.2857,139.1729,139.2199,10515.0
2018-08-08 15:45:00,148.15,148.18,148.03,148.03,9306.0,139.2481,139.2763,139.1353,139.1353,9306.0
2018-08-08 15:50:00,148.09,148.12,147.93,147.99,14928.0,139.1917,139.2199,139.0413,139.0977,14928.0
2018-08-08 15:55:00,147.98,148.01,147.83,147.88,46128.0,139.0883,139.1165,138.9473,138.9943,46128.0
2018-08-09 09:30:00,148.19,148.35,148.01,148.23,27087.0,139.2857,139.4361,139.1165,139.3233,27087.0
2018-08-09 09:35:00,148.07,148.18,147.7,147.7,13230.0,139.1729,139.2763,138.8252,138.8252,13230.0
2018-08-09 09:40:00,147.84,147.89,147.68,147.7,17736.0,138.9567,139.0037,138.8064,138.8252,17736.0
2018-08-09 09:45:00,147.74,147.84,147.43,147.52,42795.0,138.8628,138.9567,138.5714,138.656,42795.0
2018-08-09 09:50:00,147.53,147.61,147.43,147.5,22191.0,138.6654,138.7406,138.5714,138.6372,22191.0
2018-08-09 09:55:00,147.49,147.49,147.29,147.35,26355.0,138.6278,138.6278,138.4398,138.4962,26355.0
2018-08-09 10:00:00,147.35,147.69,147.35,147.63,15906.0,138.4962,138.8158,138.4962,138.7594,15906.0
2018-08-09 10:05:00,147.61,147.84,147.6,147.84,25398.0,138.7406,138.9567,138.7312,138.9567,25398.0
2018-08-09 10:10:00,147.8,147.9,147.79,147.83,28326.0,138.9191,139.0131,138.9098,138.9473,28326.0
2018-08-09 10:15:00,147.83,147.97,147.83,147.9,8481.0,138.9473,139.0789,138.9473,139.0131,8481.0
2018-08-09 10:20:00,147.95,148.0,147.78,147.87,16005.0,139.0601,139.1071,138.9004,138.9849,16005.0
2018-08-09 10:25:00,147.94,147.94,147.86,147.86,1800.0,139.0507,139.0507,138.9755,138.9755,1800.0
2018-08-09 10:30:00,147.82,147.82,147.82,147.82,300.0,138.9379,138.9379,138.9379,138.9379,300.0
2018-08-09 10:35:00,147.83,147.87,147.76,147.76,15705.0,138.9473,138.9849,138.8816,138.8816,15705.0
2018-08-09 10:40:00,147.81,148.0,147.81,147.89,18900.0,138.9285,139.1071,138.9285,139.0037,18900.0
2018-08-09 10:45:00,147.85,147.97,147.83,147.83,3753.0,138.9661,139.0789,138.9473,138.9473,3753.0
2018-08-09 10:50:00,147.83,147.83,147.71,147.74,16725.0,138.9473,138.9473,138.8346,138.8628,16725.0
2018-08-09 10:55:00,147.78,147.83,147.77,147.83,1800.0,138.9004,138.9473,138.891,138.9473,1800.0
2018-08-09 11:00:00,147.83,147.89,147.81,147.85,11628.0,138.9473,139.0037,138.9285,138.9661,11628.0
2018-08-09 11:05:00,147.82,147.9,147.73,147.73,17751.0,138.9379,139.0131,138.8534,138.8534,17751.0
2018-08-09 11:10:00,147.77,147.77,147.69,147.75,6978.0,138.891,138.891,138.8158,138.8722,6978.0
2018-08-09 11:15:00,147.9,147.9,147.84,147.84,1200.0,139.0131,139.0131,138.9567,138.9567,1200.0
2018-08-09 11:20:00,147.84,147.89,147.84,147.84,1800.0,138.9567,139.0037,138.9567,138.9567,1800.0
2018-08-09 11:25:00,147.88,147.9,147.76,147.9,11739.0,138.9943,139.0131,138.8816,139.0131,11739.0
2018-08-09 11:30:00,147.97,148.08,147.9,148.06,51414.0,139.0789,139.1823,139.0131,139.1635,51414.0
2018-08-09 11:35:00,148.04,148.04,147.98,147.98,3600.0,139.1447,139.1447,139.0883,139.0883,3600.0
2018-08-09 11:40:00,148.03,148.03,147.88,147.88,4914.0,139.1353,139.1353,138.9943,138.9943,4914.0
2018-08-09 11:45:00,147.87,147.93,147.87,147.87,3300.0,138.9849,139.0413,138.9849,138.9849,3300.0
2018-08-09 11:50:00,147.81,147.92,147.74,147.92,12087.0,138.9285,139.0319,138.8628,139.0319,12087.0
2018-08-09 11:55:00,148.0,148.02,147.91,147.92,7500.0,139.1071,139.1259,139.0225,139.0319,7500.0
2018-08-09 12:00:00,147.92,147.92,147.75,147.88,9330.0,139.0319,139.0319,138.8722,138.9943,9330.0
2018-08-09 12:05:00,147.93,147.95,147.92,147.95,1341.0,139.0413,139.0601,139.0319,139.0601,1341.0
2018-08-09 12:10:00,147.93,147.98,147.87,147.89,8715.0,139.0413,139.0883,138.9849,139.0037,8715.0
2018-08-09 12:15:00,147.89,147.89,147.89,147.89,300.0,139.0037,139.0037,139.0037,139.0037,300.0
2018-08-09 12:20:00,147.87,147.88,147.8,147.8,8064.0,138.9849,138.9943,138.9191,138.9191,8064.0
2018-08-09 12:25:00,147.83,147.88,147.83,147.88,600.0,138.9473,138.9943,138.9473,138.9943,600.0
2018-08-09 12:30:00,147.84,147.89,147.84,147.84,8730.0,138.9567,139.0037,138.9567,138.9567,8730.0
2018-08-09 12:35:00,147.86,147.87,147.86,147.87,1500.0,138.9755,138.9849,138.9755,138.9849,1500.0
2018-08-09 12:40:00,147.84,147.84,147.77,147.82,4800.0,138.9567,138.9567,138.891,138.9379,4800.0
2018-08-09 12:45:00,147.82,147.82,147.75,147.82,12057.0,138.9379,138.9379,138.8722,138.9379,12057.0
2018-08-09 12:50:00,147.8,147.88,147.79,147.88,9600.0,138.9191,138.9943,138.9098,138.9943,9600.0
2018-08-09 12:55:00,147.88,148.06,147.88,148.03,30732.0,138.9943,139.1635,138.9943,139.1353,30732.0
2018-08-09 13:00:00,148.0,148.1,148.0,148.0,30900.0,139.1071,139.2011,139.1071,139.1071,30900.0
2018-08-09 13:05:00,148.0,148.0,147.73,147.87,13500.0,139.1071,139.1071,138.8534,138.9849,13500.0
2018-08-09 13:10:00,147.87,147.9,147.8,147.8,2400.0,138.9849,139.0131,138.9191,138.9191,2400.0
2018-08-09 13:15:00,147.85,147.99,147.85,147.99,2400.0,138.9661,139.0977,138.9661,139.0977,2400.0
2018-08-09 13:20:00,147.98,148.0,147.98,148.0,1392.0,139.0883,139.1071,139.0883,139.1071,1392.0
2018-08-09 13:25:00,147.95,147.98,147.95,147.98,1200.0,139.0601,139.0883,139.0601,139.0883,1200.0
2018-08-09 13:30:00,147.98,147.99,147.85,147.86,19677.0,139.0883,139.0977,138.9661,138.9755,19677.0
2018-08-09 13:35:00,147.91,147.99,147.91,147.96,5100.0,139.0225,139.0977,139.0225,139.0695,5100.0
2018-08-09 13:40:00,147.99,148.06,147.95,148.06,5067.0,139.0977,139.1635,139.0601,139.1635,5067.0
2018-08-09 13:45:00,148.04,148.14,148.04,148.1,48030.0,139.1447,139.2387,139.1447,139.2011,48030.0
2018-08-09 13:50:00,148.12,148.12,148.08,148.1,3300.0,139.2199,139.2199,139.1823,139.2011,3300.0
2018-08-09 13:55:00,148.14,148.22,148.14,148.2,15306.0,139.2387,139.3139,139.2387,139.2951,15306.0
2018-08-09 14:00:00,148.24,148.29,148.18,148.29,12087.0,139.3327,139.3797,139.2763,139.3797,12087.0
2018-08-09 14:05:00,148.3,148.31,148.2,148.2,6975.0,139.3891,139.3985,139.2951,139.2951,6975.0
2018-08-09 14:10:00,148.2,148.25,148.13,148.25,8625.0,139.2951,139.3421,139.2293,139.3421,8625.0
2018-08-09 14:15:00,148.24,148.24,148.21,148.23,2100.0,139.3327,139.3327,139.3045,139.3233,2100.0
2018-08-09 14:20:00,148.21,148.21,148.09,148.15,10125.0,139.3045,139.3045,139.1917,139.2481,10125.0
2018-08-09 14:25:00,148.11,148.14,148.08,148.1,11133.0,139.2105,139.2387,139.1823,139.2011,11133.0
2018-08-09 14:30:00,148.14,148.22,148.14,148.22,5700.0,139.2387,139.3139,139.2387,139.3139,5700.0
2018-08-09 14:35:00,148.25,148.3,148.25,148.3,2100.0,139.3421,139.3891,139.3421,139.3891,2100.0
2018-08-09 14:40:00,148.33,148.33,148.27,148.31,5070.0,139.4173,139.4173,139.3609,139.3985,5070.0
2018-08-09 14:45:00,148.33,148.37,148.32,148.37,2400.0,139.4173,139.4549,139.4079,139.4549,2400.0
2018-08-09 14:50:00,148.33,148.41,148.3,148.41,10008.0,139.4173,139.4925,139.3891,139.4925,10008.0
2018-08-09 14:55:00,148.43,148.46,148.36,148.46,2400.0,139.5113,139.5395,139.4455,139.5395,2400.0
2018-08-09 15:00:00,148.41,148.41,148.35,148.35,7500.0,139.4925,139.4925,139.4361,139.4361,7500.0
2018-08-09 15:05:00,148.37,148.37,148.23,148.23,3441.0,139.4549,139.4549,139.3233,139.3233,3441.0
2018-08-09 15:10:00,148.27,148.27,148.21,148.22,4500.0,139.3609,139.3609,139.3045,139.3139,4500.0
2018-08-09 15:15:00,148.21,148.25,148.19,148.25,6300.0,139.3045,139.3421,139.2857,139.3421,6300.0
2018-08-09 15:20:00,148.2,148.27,148.2,148.27,5100.0,139.2951,139.3609,139.2951,139.3609,5100.0
2018-08-09 15:25:00,148.26,148.32,148.25,148.32,7506.0,139.3515,139.4079,139.3421,139.4079,7506.0
2018-08-09 15:30:00,148.35,148.41,148.26,148.26,9954.0,139.4361,139.4925,139.3515,139.3515,9954.0
2018-08-09 15:35:00,148.22,148.25,148.21,148.25,13437.0,139.3139,139.3421,139.3045,139.3421,13437.0
2018-08-09 15:40:00,148.25,148.27,148.19,148.19,11304.0,139.3421,139.3609,139.2857,139.2857,11304.0
2018-08-09 15:45:00,148.23,148.23,147.96,147.96,13020.0,139.3233,139.3233,139.0695,139.0695,13020.0
2018-08-09 15:50:00,147.9,147.97,147.77,147.88,21783.0,139.0131,139.0789,138.891,138.9943,21783.0
2018-08-09 15:55:00,147.91,148.11,147.88,148.03,46461.0,139.0225,139.2105,138.9943,139.1353,46461.0
2018-08-10 09:30:00,147.81,147.81,147.06,147.23,21390.0,138.9285,138.9285,138.2236,138.3834,21390.0
2018-08-10 09:35:00,147.44,147.66,146.98,147.24,5700.0,138.5808,138.7876,138.1484,138.3928,5700.0
2018-08-10 09:40:00,147.06,147.26,147.06,147.26,1800.0,138.2236,138.4116,138.2236,138.4116,1800.0
2018-08-10 09:45:00,147.3,147.48,147.15,147.21,21645.0,138.4492,138.6184,138.3082,138.3646,21645.0
2018-08-10 09:50:00,147.12,147.29,146.95,147.29,9000.0,138.28,138.4398,138.1202,138.4398,9000.0
2018-08-10 09:55:00,147.3,147.47,147.14,147.21,15906.0,138.4492,138.609,138.2988,138.3646,15906.0
2018-08-10 10:00:00,147.11,147.26,147.01,147.11,11721.0,138.2706,138.4116,138.1766,138.2706,11721.0
2018-08-10 10:05:00,147.12,147.23,146.82,146.83,23667.0,138.28,138.3834,137.998,138.0074,23667.0
2018-08-10 10:10:00,146.89,147.13,146.89,147.02,12300.0,138.0638,138.2894,138.0638,138.186,12300.0
2018-08-10 10:15:00,147.07,147.12,147.03,147.1,7200.0,138.233,138.28,138.1954,138.2612,7200.0
2018-08-10 10:20:00,147.07,147.09,147.0,147.06,4200.0,138.233,138.2518,138.1672,138.2236,4200.0
2018-08-10 10:25:00,147.0,147.08,146.77,146.77,11715.0,138.1672,138.2424,137.951,137.951,11715.0
2018-08-10 10:30:00,146.95,147.03,146.83,146.84,22617.0,138.1202,138.1954,138.0074,138.0168,22617.0
2018-08-10 10:35:00,146.86,146.97,146.8,146.8,22998.0,138.0356,138.139,137.9792,137.9792,22998.0
2018-08-10 10:40:00,146.81,146.84,146.67,146.68,19500.0,137.9886,138.0168,137.857,137.8664,19500.0
2018-08-10 10:45:00,146.68,146.95,146.56,146.95,79800.0,137.8664,138.1202,137.7537,138.1202,79800.0
2018-08-10 10:50:00,146.9,147.33,146.75,147.24,28872.0,138.0732,138.4774,137.9322,138.3928,28872.0
2018-08-10 10:55:00,147.28,147.35,147.0,147.35,13200.0,138.4304,138.4962,138.1672,138.4962,13200.0
2018-08-10 11:00:00,147.35,147.44,147.21,147.44,3000.0,138.4962,138.5808,138.3646,138.5808,3000.0
2018-08-10 11:05:00,147.47,147.63,147.35,147.5,62199.0,138.609,138.7594,138.4962,138.6372,62199.0
2018-08-10 11:10:00,147.48,147.5,147.22,147.33,8208.0,138.6184,138.6372,138.374,138.4774,8208.0
2018-08-10 11:15:00,147.33,147.39,147.25,147.25,4812.0,138.4774,138.5338,138.4022,138.4022,4812.0
2018-08-10 11:20:00,147.31,147.45,147.26,147.33,15951.0,138.4586,138.5902,138.4116,138.4774,15951.0
2018-08-10 11:25:00,147.33,147.43,147.31,147.32,3903.0,138.4774,138.5714,138.4586,138.468,3903.0
2018-08-10 11:30:00,147.38,147.8,147.38,147.7,52200.0,138.5244,138.9191,138.5244,138.8252,52200.0
2018-08-10 11:35:00,147.73,147.75,147.47,147.52,15306.0,138.8534,138.8722,138.609,138.656,15306.0
2018-08-10 11:40:00,147.55,147.73,147.47,147.6,21264.0,138.6842,138.8534,138.609,138.7312,21264.0
2018-08-10 11:45:00,147.67,147.98,147.67,147.94,25500.0,138.797,139.0883,138.797,139.0507,25500.0
2018-08-10 11:50:00,148.0,148.17,148.0,148.17,9675.0,139.1071,139.2669,139.1071,139.2669,9675.0
2018-08-10 11:55:00,148.16,148.3,148.11,148.11,4170.0,139.2575,139.3891,139.2105,139.2105,4170.0
2018-08-10 12:00:00,148.06,148.06,147.82,147.82,4230.0,139.1635,139.1635,138.9379,138.9379,4230.0
2018-08-10 12:05:00,147.73,147.73,147.61,147.63,900.0,138.8534,138.8534,138.7406,138.7594,900.0
2018-08-10 12:10:00,147.49,147.66,147.49,147.66,6984.0,138.6278,138.7876,138.6278,138.7876,6984.0
2018-08-10 12:15:00,147.67,147.76,147.67,147.74,10200.0,138.797,138.8816,138.797,138.8628,10200.0
2018-08-10 12:20:00,147.76,147.8,147.72,147.72,4698.0,138.8816,138.9191,138.844,138.844,4698.0
2018-08-10 12:25:00,147.77,147.77,147.77,147.77,366.0,138.891,138.891,138.891,138.891,366.0
2018-08-10 12:30:00,147.77,147.77,147.65,147.73,6597.0,138.891,138.891,138.7782,138.8534,6597.0
2018-08-10 12:35:00,147.65,147.68,147.52,147.65,8400.0,138.7782,138.8064,138.656,138.7782,8400.0
2018-08-10 12:40:00,147.64,147.7,147.43,147.44,8895.0,138.7688,138.8252,138.5714,138.5808,8895.0
2018-08-10 12:45:00,147.43,147.51,147.42,147.46,8511.0,138.5714,138.6466,138.562,138.5996,8511.0
2018-08-10 12:50:00,147.46,147.46,147.27,147.27,4503.0,138.5996,138.5996,138.421,138.421,4503.0
2018-08-10 12:55:00,147.32,147.42,147.29,147.34,26943.0,138.468,138.562,138.4398,138.4868,26943.0
2018-08-10 13:00:00,147.31,147.32,147.22,147.22,9000.0,138.4586,138.468,138.374,138.374,9000.0
2018-08-10 13:05:00,147.26,147.26,147.26,147.26,300.0,138.4116,138.4116,138.4116,138.4116,300.0
2018-08-10 13:10:00,147.38,147.44,147.33,147.35,16512.0,138.5244,138.5808,138.4774,138.4962,16512.0
2018-08-10 13:15:00,147.35,147.38,147.27,147.27,6600.0,138.4962,138.5244,138.421,138.421,6600.0
2018-08-10 13:20:00,147.2,147.42,147.2,147.42,7698.0,138.3552,138.562,138.3552,138.562,7698.0
2018-08-10 13:25:00,147.42,147.5,147.38,147.5,6000.0,138.562,138.6372,138.5244,138.6372,6000.0
2018-08-10 13:30:00,147.52,147.57,147.44,147.48,9936.0,138.656,138.703,138.5808,138.6184,9936.0
2018-08-10 13:35:00,147.5,147.5,147.41,147.43,4800.0,138.6372,138.6372,138.5526,138.5714,4800.0
2018-08-10 13:40:00,147.46,147.46,147.33,147.41,8100.0,138.5996,138.5996,138.4774,138.5526,8100.0
2018-08-10 13:45:00,147.44,147.55,147.38,147.53,10860.0,138.5808,138.6842,138.5244,138.6654,10860.0
2018-08-10 13:50:00,147.58,147.59,147.55,147.59,3600.0,138.7124,138.7218,138.6842,138.7218,3600.0
2018-08-10 13:55:00,147.58,147.65,147.56,147.61,12300.0,138.7124,138.7782,138.6936,138.7406,12300.0
2018-08-10 14:00:00,147.65,147.66,147.5,147.51,7173.0,138.7782,138.7876,138.6372,138.6466,7173.0
2018-08-10 14:05:00,147.46,147.52,147.46,147.52,4800.0,138.5996,138.656,138.5996,138.656,4800.0
2018-08-10 14:10:00,147.54,147.56,147.54,147.55,2094.0,138.6748,138.6936,138.6748,138.6842,2094.0
2018-08-10 14:15:00,147.62,147.68,147.62,147.65,4758.0,138.75,138.8064,138.75,138.7782,4758.0
2018-08-10 14:20:00,147.63,147.67,147.46,147.56,12027.0,138.7594,138.797,138.5996,138.6936,12027.0
2018-08-10 14:25:00,147.56,147.56,147.39,147.39,9936.0,138.6936,138.6936,138.5338,138.5338,9936.0
2018-08-10 14:30:00,147.38,147.47,147.32,147.45,8709.0,138.5244,138.609,138.468,138.5902,8709.0
2018-08-10 14:35:00,147.45,147.45,147.45,147.45,0.0,138.5902,138.5902,138.5902,138.5902,0.0
2018-08-10 14:40:00,147.47,147.5,147.43,147.5,5112.0,138.609,138.6372,138.5714,138.6372,5112.0
2018-08-10 14:45:00,147.51,147.51,147.43,147.45,3300.0,138.6466,138.6466,138.5714,138.5902,3300.0
2018-08-10 14:50:00,147.51,147.68,147.51,147.68,3600.0,138.6466,138.8064,138.6466,138.8064,3600.0
2018-08-10 14:55:00,147.64,147.67,147.6,147.65,7500.0,138.7688,138.797,138.7312,138.7782,7500.0
2018-08-10 15:00:00,147.65,147.67,147.53,147.55,8400.0,138.7782,138.797,138.6654,138.6842,8400.0
2018-08-10 15:05:00,147.59,147.64,147.56,147.62,6435.0,138.7218,138.7688,138.6936,138.75,6435.0
2018-08-10 15:10:00,147.62,147.65,147.57,147.59,9669.0,138.75,138.7782,138.703,138.7218,9669.0
2018-08-10 15:15:00,147.62,147.66,147.57,147.65,30111.0,138.75,138.7876,138.703,138.7782,30111.0
2018-08-10 15:20:00,147.62,147.85,147.61,147.71,14145.0,138.75,138.9661,138.7406,138.8346,14145.0
2018-08-10 15:25:00,147.73,147.84,147.71,147.74,15027.0,138.8534,138.9567,138.8346,138.8628,15027.0
2018-08-10 15:30:00,147.75,147.75,147.6,147.6,12312.0,138.8722,138.8722,138.7312,138.7312,12312.0
2018-08-10 15:35:00,147.62,147.68,147.5,147.57,14220.0,138.75,138.8064,138.6372,138.703,14220.0
2018-08-10 15:40:00,147.57,147.57,147.37,147.38,10890.0,138.703,138.703,138.515,138.5244,10890.0
2018-08-10 15:45:00,147.38,147.67,147.38,147.65,28272.0,138.5244,138.797,138.5244,138.7782,28272.0
2018-08-10 15:50:00,147.64,147.69,147.55,147.59,31533.0,138.7688,138.8158,138.6842,138.7218,31533.0
2018-08-10 15:55:00,147.6,147.77,147.59,147.65,62712.0,138.7312,138.891,138.7218,138.7782,62712.0
2018-08-13 09:30:00,148.13,148.86,148.13,148.86,13017.0,139.2293,139.9155,139.2293,139.9155,13017.0
2018-08-13 09:35:00,148.8,148.96,148.41,148.41,28785.0,139.8591,140.0094,139.4925,139.4925,28785.0
2018-08-13 09:40:00,148.14,148.54,148.1,148.31,4800.0,139.2387,139.6147,139.2011,139.3985,4800.0
2018-08-13 09:45:00,148.21,148.59,148.21,148.24,27900.0,139.3045,139.6617,139.3045,139.3327,27900.0
2018-08-13 09:50:00,148.33,148.33,148.06,148.15,11259.0,139.4173,139.4173,139.1635,139.2481,11259.0
2018-08-13 09:55:00,148.19,148.19,148.07,148.13,1950.0,139.2857,139.2857,139.1729,139.2293,1950.0
2018-08-13 10:00:00,148.13,148.16,148.01,148.11,6000.0,139.2293,139.2575,139.1165,139.2105,6000.0
2018-08-13 10:05:00,148.12,148.12,147.95,147.95,14700.0,139.2199,139.2199,139.0601,139.0601,14700.0
2018-08-13 10:10:00,147.82,147.91,147.81,147.81,6030.0,138.9379,139.0225,138.9285,138.9285,6030.0
2018-08-13 10:15:00,147.81,147.88,147.62,147.63,26781.0,138.9285,138.9943,138.75,138.7594,26781.0
2018-08-13 10:20:00,147.62,147.7,147.43,147.51,10203.0,138.75,138.8252,138.5714,138.6466,10203.0
2018-08-13 10:25:00,147.43,147.53,147.37,147.42,19866.0,138.5714,138.6654,138.515,138.562,19866.0
2018-08-13 10:30:00,147.43,147.45,147.07,147.08,32100.0,138.5714,138.5902,138.233,138.2424,32100.0
2018-08-13 10:35:00,147.2,147.31,147.13,147.19,11211.0,138.3552,138.4586,138.2894,138.3458,11211.0
2018-08-13 10:40:00,147.15,147.22,147.15,147.22,900.0,138.3082,138.374,138.3082,138.374,900.0
2018-08-13 10:45:00,147.22,147.23,146.99,147.09,18801.0,138.374,138.3834,138.1578,138.2518,18801.0
2018-08-13 10:50:00,147.01,147.05,146.79,146.79,6300.0,138.1766,138.2142,137.9698,137.9698,6300.0
2018-08-13 10:55:00,146.88,146.88,146.77,146.82,3300.0,138.0544,138.0544,137.951,137.998,3300.0
2018-08-13 11:00:00,146.83,146.87,146.02,146.18,54393.0,138.0074,138.045,137.2461,137.3965,54393.0
2018-08-13 11:05:00,146.23,146.27,145.96,145.97,8355.0,137.4435,137.4811,137.1897,137.1991,8355.0
2018-08-13 11:10:00,146.04,146.14,145.92,146.01,14400.0,137.2649,137.3589,137.1521,137.2367,14400.0
2018-08-13 11:15:00,145.95,145.95,145.34,145.5,63243.0,137.1803,137.1803,136.607,136.7573,63243.0
2018-08-13 11:20:00,145.5,145.54,144.95,145.24,60405.0,136.7573,136.7949,136.2404,136.513,60405.0
2018-08-13 11:25:00,145.16,145.34,145.09,145.19,41676.0,136.4378,136.607,136.372,136.466,41676.0
2018-08-13 11:30:00,145.19,145.25,144.88,144.98,31800.0,136.466,136.5224,136.1746,136.2686,31800.0
2018-08-13 11:35:00,144.93,145.04,144.79,145.04,46002.0,136.2216,136.325,136.09,136.325,46002.0
2018-08-13 11:40:00,144.97,145.44,144.92,145.36,19008.0,136.2592,136.701,136.2122,136.6258,19008.0
2018-08-13 11:45:00,145.36,145.75,145.36,145.44,26058.0,136.6258,136.9923,136.6258,136.701,26058.0
2018-08-13 11:50:00,145.59,145.6,145.19,145.35,17298.0,136.8419,136.8513,136.466,136.6164,17298.0
2018-08-13 11:55:00,145.41,145.5,145.36,145.44,9600.0,136.6728,136.7573,136.6258,136.701,9600.0
2018-08-13 12:00:00,145.39,145.48,145.25,145.48,21912.0,136.654,136.7386,136.5224,136.7386,21912.0
2018-08-13 12:05:00,145.38,145.42,145.28,145.42,9600.0,136.6446,136.6822,136.5506,136.6822,9600.0
2018-08-13 12:10:00,145.5,145.67,145.38,145.67,17127.0,136.7573,136.9171,136.6446,136.9171,17127.0
2018-08-13 12:15:00,145.72,145.72,145.39,145.39,7563.0,136.9641,136.9641,136.654,136.654,7563.0
2018-08-13 12:20:00,145.49,145.49,145.3,145.3,20700.0,136.748,136.748,136.5694,136.5694,20700.0
2018-08-13 12:25:00,145.35,145.35,145.26,145.27,6000.0,136.6164,136.6164,136.5318,136.5412,6000.0
2018-08-13 12:30:00,145.23,145.38,145.18,145.33,16800.0,136.5036,136.6446,136.4566,136.5976,16800.0
2018-08-13 12:35:00,145.35,145.45,145.24,145.3,32799.0,136.6164,136.7104,136.513,136.5694,32799.0
2018-08-13 12:40:00,145.29,145.37,145.19,145.35,8091.0,136.56,136.6352,136.466,136.6164,8091.0
2018-08-13 12:45:00,145.33,145.34,145.23,145.33,4500.0,136.5976,136.607,136.5036,136.5976,4500.0
2018-08-13 12:50:00,145.3,145.37,145.24,145.25,10707.0,136.5694,136.6352,136.513,136.5224,10707.0
2018-08-13 12:55:00,145.27,145.31,145.26,145.31,1500.0,136.5412,136.5788,136.5318,136.5788,1500.0
2018-08-13 13:00:00,145.26,145.35,145.03,145.13,13563.0,136.5318,136.6164,136.3156,136.4096,13563.0
2018-08-13 13:05:00,145.08,145.08,145.02,145.02,3300.0,136.3626,136.3626,136.3062,136.3062,3300.0
2018-08-13 13:10:00,145.06,145.13,144.98,145.05,8700.0,136.3438,136.4096,136.2686,136.3344,8700.0
2018-08-13 13:15:00,145.04,145.21,144.94,145.11,7200.0,136.325,136.4848,136.231,136.3908,7200.0
2018-08-13 13:20:00,145.12,145.33,145.11,145.12,19911.0,136.4002,136.5976,136.3908,136.4002,19911.0
2018-08-13 13:25:00,145.11,145.14,145.0,145.0,7512.0,136.3908,136.419,136.2874,136.2874,7512.0
2018-08-13 13:30:00,145.0,145.12,144.97,144.99,17430.0,136.2874,136.4002,136.2592,136.278,17430.0
2018-08-13 13:35:00,145.03,145.1,144.96,145.1,19263.0,136.3156,136.3814,136.2498,136.3814,19263.0
2018-08-13 13:40:00,145.08,145.08,144.43,144.5,45390.0,136.3626,136.3626,135.7516,135.8174,45390.0
2018-08-13 13:45:00,144.51,144.71,144.42,144.42,16200.0,135.8268,136.0148,135.7422,135.7422,16200.0
2018-08-13 13:50:00,144.42,144.76,144.4,144.76,32181.0,135.7422,136.0618,135.7234,136.0618,32181.0
2018-08-13 13:55:00,144.73,144.96,144.57,144.96,28836.0,136.0336,136.2498,135.8832,136.2498,28836.0
2018-08-13 14:00:00,144.85,145.79,144.85,145.58,14667.0,136.1464,137.0299,136.1464,136.8325,14667.0
2018-08-13 14:05:00,145.58,145.69,145.37,145.42,10500.0,136.8325,136.9359,136.6352,136.6822,10500.0
2018-08-13 14:10:00,145.39,145.64,145.39,145.64,16068.0,136.654,136.8889,136.654,136.8889,16068.0
2018-08-13 14:15:00,145.52,145.74,145.52,145.7,6777.0,136.7761,136.9829,136.7761,136.9453,6777.0
2018-08-13 14:20:00,145.81,146.0,145.68,145.96,7500.0,137.0487,137.2273,136.9265,137.1897,7500.0
2018-08-13 14:25:00,146.0,146.0,145.76,145.92,13533.0,137.2273,137.2273,137.0017,137.1521,13533.0
2018-08-13 14:30:00,145.85,145.85,145.64,145.77,15300.0,137.0863,137.0863,136.8889,137.0111,15300.0
2018-08-13 14:35:00,145.77,145.82,145.69,145.78,11943.0,137.0111,137.0581,136.9359,137.0205,11943.0
2018-08-13 14:40:00,145.78,145.97,145.78,145.89,4500.0,137.0205,137.1991,137.0205,137.1239,4500.0
2018-08-13 14:45:00,145.88,145.93,145.85,145.85,7806.0,137.1145,137.1615,137.0863,137.0863,7806.0
2018-08-13 14:50:00,145.9,145.9,145.7,145.71,7500.0,137.1333,137.1333,136.9453,136.9547,7500.0
2018-08-13 14:55:00,145.67,145.69,145.45,145.55,24921.0,136.9171,136.9359,136.7104,136.8043,24921.0
2018-08-13 15:00:00,145.56,145.64,145.49,145.53,19230.0,136.8137,136.8889,136.748,136.7855,19230.0
2018-08-13 15:05:00,145.52,145.53,145.32,145.32,11655.0,136.7761,136.7855,136.5882,136.5882,11655.0
2018-08-13 15:10:00,145.31,145.39,145.26,145.27,16992.0,136.5788,136.654,136.5318,136.5412,16992.0
2018-08-13 15:15:00,145.33,145.4,145.23,145.23,43356.0,136.5976,136.6634,136.5036,136.5036,43356.0
2018-08-13 15:20:00,145.25,145.29,145.18,145.22,14220.0,136.5224,136.56,136.4566,136.4942,14220.0
2018-08-13 15:25:00,145.29,145.38,145.12,145.12,24942.0,136.56,136.6446,136.4002,136.4002,24942.0
2018-08-13 15:30:00,145.15,145.15,144.98,144.98,10299.0,136.4284,136.4284,136.2686,136.2686,10299.0
2018-08-13 15:35:00,145.01,145.28,144.95,145.28,17262.0,136.2968,136.5506,136.2404,136.5506,17262.0
2018-08-13 15:40:00,145.26,145.33,145.22,145.31,57216.0,136.5318,136.5976,136.4942,136.5788,57216.0
2018-08-13 15:45:00,145.31,145.41,145.25,145.27,45924.0,136.5788,136.6728,136.5224,136.5412,45924.0
2018-08-13 15:50:00,145.25,145.31,145.15,145.16,61899.0,136.5224,136.5788,136.4284,136.4378,61899.0
2018-08-13 15:55:00,145.18,145.22,144.99,145.04,158739.0,136.4566,136.4942,136.278,136.325,158739.0
2018-08-14 09:30:00,145.0,145.42,144.62,145.38,35292.0,136.2874,136.6822,135.9302,136.6446,35292.0
2018-08-14 09:35:00,145.41,145.89,145.01,145.56,47286.0,136.6728,137.1239,136.2968,136.8137,47286.0
2018-08-14 09:40:00,145.62,145.73,145.33,145.55,30606.0,136.8701,136.9735,136.5976,136.8043,30606.0
2018-08-14 09:45:00,145.49,145.62,145.32,145.52,10923.0,136.748,136.8701,136.5882,136.7761,10923.0
2018-08-14 09:50:00,145.54,145.73,145.37,145.54,9912.0,136.7949,136.9735,136.6352,136.7949,9912.0
2018-08-14 09:55:00,145.57,145.99,145.52,145.78,22500.0,136.8231,137.2179,136.7761,137.0205,22500.0
2018-08-14 10:00:00,145.77,146.07,145.74,145.92,13458.0,137.0111,137.2931,136.9829,137.1521,13458.0
2018-08-14 10:05:00,146.03,146.03,145.92,145.99,2532.0,137.2555,137.2555,137.1521,137.2179,2532.0
2018-08-14 10:10:00,146.02,146.23,146.0,146.23,9000.0,137.2461,137.4435,137.2273,137.4435,9000.0
2018-08-14 10:15:00,146.26,146.49,146.26,146.29,12786.0,137.4717,137.6879,137.4717,137.4999,12786.0
2018-08-14 10:20:00,146.39,146.57,146.37,146.57,39492.0,137.5939,137.7631,137.5751,137.7631,39492.0
2018-08-14 10:25:00,146.56,146.78,146.46,146.75,7800.0,137.7537,137.9604,137.6597,137.9322,7800.0
2018-08-14 10:30:00,146.69,146.81,146.51,146.63,11412.0,137.8758,137.9886,137.7067,137.8195,11412.0
2018-08-14 10:35:00,146.69,146.75,146.59,146.71,14400.0,137.8758,137.9322,137.7819,137.8946,14400.0
2018-08-14 10:40:00,146.62,146.71,146.59,146.59,8100.0,137.8101,137.8946,137.7819,137.7819,8100.0
2018-08-14 10:45:00,146.63,146.64,146.57,146.57,1200.0,137.8195,137.8289,137.7631,137.7631,1200.0
2018-08-14 10:50:00,146.65,146.8,146.61,146.63,6681.0,137.8382,137.9792,137.8007,137.8195,6681.0
2018-08-14 10:55:00,146.65,146.65,146.41,146.45,7446.0,137.8382,137.8382,137.6127,137.6503,7446.0
2018-08-14 11:00:00,146.44,146.45,146.39,146.44,4200.0,137.6409,137.6503,137.5939,137.6409,4200.0
2018-08-14 11:05:00,146.39,146.41,146.15,146.16,4500.0,137.5939,137.6127,137.3683,137.3777,4500.0
2018-08-14 11:10:00,146.17,146.25,146.17,146.23,8106.0,137.3871,137.4623,137.3871,137.4435,8106.0
2018-08-14 11:15:00,146.24,146.27,145.85,145.85,14322.0,137.4529,137.4811,137.0863,137.0863,14322.0
2018-08-14 11:20:00,145.88,145.95,145.82,145.89,5769.0,137.1145,137.1803,137.0581,137.1239,5769.0
2018-08-14 11:25:00,145.96,146.09,145.92,146.02,10392.0,137.1897,137.3119,137.1521,137.2461,10392.0
2018-08-14 11:30:00,146.02,146.03,145.84,145.95,6330.0,137.2461,137.2555,137.0769,137.1803,6330.0
2018-08-14 11:35:00,145.85,145.87,145.85,145.87,3903.0,137.0863,137.1051,137.0863,137.1051,3903.0
2018-08-14 11:40:00,145.87,145.87,145.7,145.7,4500.0,137.1051,137.1051,136.9453,136.9453,4500.0
2018-08-14 11:45:00,145.71,145.86,145.53,145.86,40254.0,136.9547,137.0957,136.7855,137.0957,40254.0
2018-08-14 11:50:00,145.85,146.15,145.8,145.95,15000.0,137.0863,137.3683,137.0393,137.1803,15000.0
2018-08-14 11:55:00,145.9,146.06,145.88,145.96,10800.0,137.1333,137.2837,137.1145,137.1897,10800.0
2018-08-14 12:00:00,145.96,146.07,145.86,145.96,10806.0,137.1897,137.2931,137.0957,137.1897,10806.0
2018-08-14 12:05:00,146.06,146.06,145.97,146.01,4500.0,137.2837,137.2837,137.1991,137.2367,4500.0
2018-08-14 12:10:00,146.0,146.0,145.57,145.64,13425.0,137.2273,137.2273,136.8231,136.8889,13425.0
2018-08-14 12:15:00,145.58,145.71,145.58,145.68,4311.0,136.8325,136.9547,136.8325,136.9265,4311.0
2018-08-14 12:20:00,145.72,145.93,145.72,145.82,11562.0,136.9641,137.1615,136.9641,137.0581,11562.0
2018-08-14 12:25:00,145.71,145.81,145.71,145.76,2100.0,136.9547,137.0487,136.9547,137.0017,2100.0
2018-08-14 12:30:00,145.71,145.79,145.61,145.76,7803.0,136.9547,137.0299,136.8607,137.0017,7803.0
2018-08-14 12:35:00,145.72,145.76,145.67,145.76,6600.0,136.9641,137.0017,136.9171,137.0017,6600.0
2018-08-14 12:40:00,145.73,145.79,145.72,145.79,7800.0,136.9735,137.0299,136.9641,137.0299,7800.0
2018-08-14 12:45:00,145.76,145.77,145.61,145.61,10500.0,137.0017,137.0111,136.8607,136.8607,10500.0
2018-08-14 12:50:00,145.66,145.7,145.56,145.61,11100.0,136.9077,136.9453,136.8137,136.8607,11100.0
2018-08-14 12:55:00,145.57,145.65,144.9,144.9,30300.0,136.8231,136.8983,136.1934,136.1934,30300.0
2018-08-14 13:00:00,144.91,145.36,144.89,145.27,18618.0,136.2028,136.6258,136.184,136.5412,18618.0
2018-08-14 13:05:00,145.18,145.44,145.18,145.39,15912.0,136.4566,136.701,136.4566,136.654,15912.0
2018-08-14 13:10:00,145.4,145.5,145.39,145.39,6000.0,136.6634,136.7573,136.654,136.654,6000.0
2018-08-14 13:15:00,145.46,145.52,145.43,145.47,1881.0,136.7198,136.7761,136.6916,136.7292,1881.0
2018-08-14 13:20:00,145.47,145.58,145.47,145.54,6666.0,136.7292,136.8325,136.7292,136.7949,6666.0
2018-08-14 13:25:00,145.48,145.5,145.37,145.49,5490.0,136.7386,136.7573,136.6352,136.748,5490.0
2018-08-14 13:30:00,145.5,145.5,145.13,145.13,7410.0,136.7573,136.7573,136.4096,136.4096,7410.0
2018-08-14 13:35:00,145.19,145.29,145.06,145.09,13422.0,136.466,136.56,136.3438,136.372,13422.0
2018-08-14 13:40:00,145.15,145.22,145.09,145.16,3300.0,136.4284,136.4942,136.372,136.4378,3300.0
2018-08-14 13:45:00,145.22,145.24,145.14,145.18,6282.0,136.4942,136.513,136.419,136.4566,6282.0
2018-08-14 13:50:00,145.1,145.26,145.1,145.23,9306.0,136.3814,136.5318,136.3814,136.5036,9306.0
2018-08-14 13:55:00,145.22,145.47,145.11,145.36,23163.0,136.4942,136.7292,136.3908,136.6258,23163.0
2018-08-14 14:00:00,145.41,145.51,145.41,145.5,1800.0,136.6728,136.7667,136.6728,136.7573,1800.0
2018-08-14 14:05:00,145.47,145.47,145.36,145.41,10218.0,136.7292,136.7292,136.6258,136.6728,10218.0
2018-08-14 14:10:00,145.47,145.47,145.36,145.36,5406.0,136.7292,136.7292,136.6258,136.6258,5406.0
2018-08-14 14:15:00,145.38,145.47,145.27,145.33,16068.0,136.6446,136.7292,136.5412,136.5976,16068.0
2018-08-14 14:20:00,145.32,145.34,145.24,145.3,7023.0,136.5882,136.607,136.513,136.5694,7023.0
2018-08-14 14:25:00,145.28,145.32,145.17,145.32,9300.0,136.5506,136.5882,136.4472,136.5882,9300.0
2018-08-14 14:30:00,145.35,145.39,145.31,145.36,5280.0,136.6164,136.654,136.5788,136.6258,5280.0
2018-08-14 14:35:00,145.41,145.5,145.32,145.44,6600.0,136.6728,136.7573,136.5882,136.701,6600.0
2018-08-14 14:40:00,145.45,145.5,145.2,145.24,17187.0,136.7104,136.7573,136.4754,136.513,17187.0
2018-08-14 14:45:00,145.24,145.3,145.19,145.19,5400.0,136.513,136.5694,136.466,136.466,5400.0
2018-08-14 14:50:00,145.23,145.24,145.15,145.15,9000.0,136.5036,136.513,136.4284,136.4284,9000.0
2018-08-14 14:55:00,145.17,145.28,145.17,145.26,27096.0,136.4472,136.5506,136.4472,136.5318,27096.0
2018-08-14 15:00:00,145.28,145.36,145.25,145.31,8250.0,136.5506,136.6258,136.5224,136.5788,8250.0
2018-08-14 15:05:00,145.36,145.43,145.3,145.42,5718.0,136.6258,136.6916,136.5694,136.6822,5718.0
2018-08-14 15:10:00,145.42,145.56,145.4,145.43,12369.0,136.6822,136.8137,136.6634,136.6916,12369.0
2018-08-14 15:15:00,145.41,145.43,145.33,145.38,8667.0,136.6728,136.6916,136.5976,136.6446,8667.0
2018-08-14 15:20:00,145.38,145.48,145.37,145.46,13515.0,136.6446,136.7386,136.6352,136.7198,13515.0
2018-08-14 15:25:00,145.47,145.47,145.39,145.44,6924.0,136.7292,136.7292,136.654,136.701,6924.0
2018-08-14 15:30:00,145.45,145.47,145.36,145.47,13500.0,136.7104,136.7292,136.6258,136.7292,13500.0
2018-08-14 15:35:00,145.5,145.57,145.45,145.52,14169.0,136.7573,136.8231,136.7104,136.7761,14169.0
2018-08-14 15:40:00,145.51,145.51,145.34,145.41,16785.0,136.7667,136.7667,136.607,136.6728,16785.0
2018-08-14 15:45:00,145.41,145.44,145.34,145.38,22167.0,136.6728,136.701,136.607,136.6446,22167.0
2018-08-14 15:50:00,145.4,145.44,145.21,145.26,60378.0,136.6634,136.701,136.4848,136.5318,60378.0
2018-08-14 15:55:00,145.25,145.45,145.23,145.43,89955.0,136.5224,136.7104,136.5036,136.6916,89955.0
2018-08-15 09:30:00,145.21,146.09,145.17,145.42,18687.0,136.4848,137.3119,136.4472,136.6822,18687.0
2018-08-15 09:35:00,145.35,145.57,145.09,145.3,4992.0,136.6164,136.8231,136.372,136.5694,4992.0
2018-08-15 09:40:00,145.3,145.3,144.69,145.12,8730.0,136.5694,136.5694,135.996,136.4002,8730.0
2018-08-15 09:45:00,144.71,145.1,144.47,144.67,11784.0,136.0148,136.3814,135.7892,135.9772,11784.0
2018-08-15 09:50:00,144.46,144.73,144.43,144.66,10650.0,135.7798,136.0336,135.7516,135.9678,10650.0
2018-08-15 09:55:00,144.67,145.02,144.63,144.81,12006.0,135.9772,136.3062,135.9396,136.1088,12006.0
2018-08-15 10:00:00,144.91,145.05,144.81,144.81,3600.0,136.2028,136.3344,136.1088,136.1088,3600.0
2018-08-15 10:05:00,144.81,144.84,144.51,144.78,20400.0,136.1088,136.137,135.8268,136.0806,20400.0
2018-08-15 10:10:00,144.88,145.08,144.82,145.04,12000.0,136.1746,136.3626,136.1182,136.325,12000.0
2018-08-15 10:15:00,144.91,144.91,144.81,144.88,6606.0,136.2028,136.2028,136.1088,136.1746,6606.0
2018-08-15 10:20:00,145.0,145.22,144.94,145.0,20703.0,136.2874,136.4942,136.231,136.2874,20703.0
2018-08-15 10:25:00,145.0,145.0,144.82,144.84,3900.0,136.2874,136.2874,136.1182,136.137,3900.0
2018-08-15 10:30:00,144.82,144.91,144.82,144.91,2100.0,136.1182,136.2028,136.1182,136.2028,2100.0
2018-08-15 10:35:00,144.82,145.14,144.82,144.93,13752.0,136.1182,136.419,136.1182,136.2216,13752.0
2018-08-15 10:40:00,145.03,145.04,144.81,144.85,27627.0,136.3156,136.325,136.1088,136.1464,27627.0
2018-08-15 10:45:00,144.82,144.83,144.65,144.75,15387.0,136.1182,136.1276,135.9584,136.0524,15387.0
2018-08-15 10:50:00,144.73,144.79,144.57,144.62,8418.0,136.0336,136.09,135.8832,135.9302,8418.0
2018-08-15 10:55:00,144.67,144.98,144.66,144.76,10203.0,135.9772,136.2686,135.9678,136.0618,10203.0
2018-08-15 11:00:00,144.71,144.84,144.59,144.59,7800.0,136.0148,136.137,135.902,135.902,7800.0
2018-08-15 11:05:00,144.76,145.03,144.73,144.96,5400.0,136.0618,136.3156,136.0336,136.2498,5400.0
2018-08-15 11:10:00,144.98,145.42,144.98,145.24,15525.0,136.2686,136.6822,136.2686,136.513,15525.0
2018-08-15 11:15:00,145.5,145.65,145.36,145.62,12675.0,136.7573,136.8983,136.6258,136.8701,12675.0
2018-08-15 11:20:00,145.62,145.82,145.62,145.73,7332.0,136.8701,137.0581,136.8701,136.9735,7332.0
2018-08-15 11:25:00,145.73,145.96,145.73,145.79,11724.0,136.9735,137.1897,136.9735,137.0299,11724.0
2018-08-15 11:30:00,145.85,145.9,145.58,145.58,6000.0,137.0863,137.1333,136.8325,136.8325,6000.0
2018-08-15 11:35:00,145.69,145.73,145.54,145.54,12393.0,136.9359,136.9735,136.7949,136.7949,12393.0
2018-08-15 11:40:00,145.51,145.52,145.43,145.45,5100.0,136.7667,136.7761,136.6916,136.7104,5100.0
2018-08-15 11:45:00,145.4,145.49,145.35,145.49,2688.0,136.6634,136.748,136.6164,136.748,2688.0
2018-08-15 11:50:00,145.51,145.52,145.4,145.4,4800.0,136.7667,136.7761,136.6634,136.6634,4800.0
2018-08-15 11:55:00,145.4,145.42,145.23,145.23,10143.0,136.6634,136.6822,136.5036,136.5036,10143.0
2018-08-15 12:00:00,145.26,145.4,145.26,145.38,18504.0,136.5318,136.6634,136.5318,136.6446,18504.0
2018-08-15 12:05:00,145.38,145.39,145.3,145.33,18966.0,136.6446,136.654,136.5694,136.5976,18966.0
2018-08-15 12:10:00,145.31,145.4,145.31,145.4,2400.0,136.5788,136.6634,136.5788,136.6634,2400.0
2018-08-15 12:15:00,145.34,145.41,145.16,145.22,38808.0,136.607,136.6728,136.4378,136.4942,38808.0
2018-08-15 12:20:00,145.18,145.5,145.13,145.47,13650.0,136.4566,136.7573,136.4096,136.7292,13650.0
2018-08-15 12:25:00,145.53,145.56,145.43,145.46,6279.0,136.7855,136.8137,136.6916,136.7198,6279.0
2018-08-15 12:30:00,145.48,145.72,145.47,145.72,1200.0,136.7386,136.9641,136.7292,136.9641,1200.0
2018-08-15 12:35:00,145.92,145.99,145.91,145.99,1200.0,137.1521,137.2179,137.1427,137.2179,1200.0
2018-08-15 12:40:00,146.05,146.06,145.78,145.88,60933.0,137.2743,137.2837,137.0205,137.1145,60933.0
2018-08-15 12:45:00,145.88,146.01,145.87,145.91,7824.0,137.1145,137.2367,137.1051,137.1427,7824.0
2018-08-15 12:50:00,145.87,145.91,145.78,145.78,8238.0,137.1051,137.1427,137.0205,137.0205,8238.0
2018-08-15 12:55:00,145.72,145.79,145.53,145.79,3300.0,136.9641,137.0299,136.7855,137.0299,3300.0
2018-08-15 13:00:00,145.77,145.92,145.76,145.83,21738.0,137.0111,137.1521,137.0017,137.0675,21738.0
2018-08-15 13:05:00,145.73,145.95,145.71,145.71,25206.0,136.9735,137.1803,136.9547,136.9547,25206.0
2018-08-15 13:10:00,145.69,145.77,145.68,145.74,3006.0,136.9359,137.0111,136.9265,136.9829,3006.0
2018-08-15 13:15:00,145.68,145.68,145.56,145.65,4800.0,136.9265,136.9265,136.8137,136.8983,4800.0
2018-08-15 13:20:00,145.54,145.67,145.45,145.49,6300.0,136.7949,136.9171,136.7104,136.748,6300.0
2018-08-15 13:25:00,145.44,145.46,145.36,145.46,2700.0,136.701,136.7198,136.6258,136.7198,2700.0
2018-08-15 13:30:00,145.42,145.49,145.36,145.47,3363.0,136.6822,136.748,136.6258,136.7292,3363.0
2018-08-15 13:35:00,145.46,145.54,145.44,145.54,2100.0,136.7198,136.7949,136.701,136.7949,2100.0
2018-08-15 13:40:00,145.64,145.71,145.62,145.69,5100.0,136.8889,136.9547,136.8701,136.9359,5100.0
2018-08-15 13:45:00,145.63,145.82,145.62,145.68,32952.0,136.8795,137.0581,136.8701,136.9265,32952.0
2018-08-15 13:50:00,145.68,145.73,145.6,145.7,3900.0,136.9265,136.9735,136.8513,136.9453,3900.0
2018-08-15 13:55:00,145.74,145.8,145.64,145.66,13962.0,136.9829,137.0393,136.8889,136.9077,13962.0
2018-08-15 14:00:00,145.67,145.85,145.62,145.85,8118.0,136.9171,137.0863,136.8701,137.0863,8118.0
2018-08-15 14:05:00,145.85,145.88,145.63,145.64,6300.0,137.0863,137.1145,136.8795,136.8889,6300.0
2018-08-15 14:10:00,145.5,145.63,145.29,145.37,6300.0,136.7573,136.8795,136.56,136.6352,6300.0
2018-08-15 14:15:00,145.23,145.55,145.23,145.53,9000.0,136.5036,136.8043,136.5036,136.7855,9000.0
2018-08-15 14:20:00,145.63,145.63,145.57,145.59,4587.0,136.8795,136.8795,136.8231,136.8419,4587.0
2018-08-15 14:25:00,145.63,145.63,145.24,145.24,5100.0,136.8795,136.8795,136.513,136.513,5100.0
2018-08-15 14:30:00,145.33,145.38,145.15,145.35,8220.0,136.5976,136.6446,136.4284,136.6164,8220.0
2018-08-15 14:35:00,145.42,145.58,145.39,145.58,3054.0,136.6822,136.8325,136.654,136.8325,3054.0
2018-08-15 14:40:00,145.49,145.6,145.33,145.6,9600.0,136.748,136.8513,136.5976,136.8513,9600.0
2018-08-15 14:45:00,145.6,145.6,145.5,145.52,6600.0,136.8513,136.8513,136.7573,136.7761,6600.0
2018-08-15 14:50:00,145.53,145.74,145.53,145.62,10800.0,136.7855,136.9829,136.7855,136.8701,10800.0
2018-08-15 14:55:00,145.49,145.78,145.45,145.78,6636.0,136.748,137.0205,136.7104,137.0205,6636.0
2018-08-15 15:00:00,145.78,146.14,145.74,146.14,9000.0,137.0205,137.3589,136.9829,137.3589,9000.0
2018-08-15 15:05:00,146.14,146.29,146.09,146.22,3900.0,137.3589,137.4999,137.3119,137.4341,3900.0
2018-08-15 15:10:00,146.2,146.2,146.07,146.15,7512.0,137.4153,137.4153,137.2931,137.3683,7512.0
2018-08-15 15:15:00,146.15,146.15,145.94,145.94,21615.0,137.3683,137.3683,137.1709,137.1709,21615.0
2018-08-15 15:20:00,145.94,145.98,145.89,145.95,5787.0,137.1709,137.2085,137.1239,137.1803,5787.0
2018-08-15 15:25:00,146.04,146.09,145.97,146.07,21000.0,137.2649,137.3119,137.1991,137.2931,21000.0
2018-08-15 15:30:00,146.07,146.52,146.04,146.48,16623.0,137.2931,137.7161,137.2649,137.6785,16623.0
2018-08-15 15:35:00,146.47,146.54,146.3,146.35,10500.0,137.6691,137.7349,137.5093,137.5563,10500.0
2018-08-15 15:40:00,146.29,146.35,146.24,146.29,13050.0,137.4999,137.5563,137.4529,137.4999,13050.0
2018-08-15 15:45:00,146.35,146.58,146.32,146.54,32268.0,137.5563,137.7725,137.5281,137.7349,32268.0
2018-08-15 15:50:00,146.53,146.53,146.34,146.42,37062.0,137.7255,137.7255,137.5469,137.6221,37062.0
2018-08-15 15:55:00,146.39,146.5,145.96,146.22,213972.0,137.5939,137.6973,137.1897,137.4341,213972.0
2018-08-16 09:30:00,147.11,147.33,146.66,147.33,18849.0,138.5394,138.7466,138.1156,138.7466,18849.0
2018-08-16 09:35:00,146.84,147.33,146.84,147.08,66360.0,138.2852,138.7466,138.2852,138.5112,66360.0
2018-08-16 09:40:00,147.2,147.2,146.54,146.54,12222.0,138.6242,138.6242,138.0026,138.0026,12222.0
2018-08-16 09:45:00,146.68,146.69,146.33,146.55,4200.0,138.1345,138.1439,137.8049,138.0121,4200.0
2018-08-16 09:50:00,146.55,146.65,146.5,146.5,1200.0,138.0121,138.1062,137.965,137.965,1200.0
2018-08-16 09:55:00,146.64,146.79,146.63,146.67,19203.0,138.0968,138.2381,138.0874,138.1251,19203.0
2018-08-16 10:00:00,146.73,146.86,146.35,146.36,22818.0,138.1816,138.304,137.8237,137.8331,22818.0
2018-08-16 10:05:00,146.45,146.55,146.28,146.39,10572.0,137.9179,138.0121,137.7578,137.8614,10572.0
2018-08-16 10:10:00,146.42,146.42,146.11,146.11,9600.0,137.8896,137.8896,137.5977,137.5977,9600.0
2018-08-16 10:15:00,146.15,146.2,145.85,145.99,41400.0,137.6354,137.6824,137.3528,137.4847,41400.0
2018-08-16 10:20:00,145.93,146.17,145.93,146.06,5481.0,137.4282,137.6542,137.4282,137.5506,5481.0
2018-08-16 10:25:00,146.12,146.35,146.12,146.32,5589.0,137.6071,137.8237,137.6071,137.7955,5589.0
2018-08-16 10:30:00,146.38,146.51,146.13,146.25,43476.0,137.852,137.9744,137.6165,137.7295,43476.0
2018-08-16 10:35:00,146.25,146.36,146.25,146.3,15000.0,137.7295,137.8331,137.7295,137.7766,15000.0
2018-08-16 10:40:00,146.42,146.47,146.35,146.38,4410.0,137.8896,137.9367,137.8237,137.852,4410.0
2018-08-16 10:45:00,146.4,146.41,146.28,146.31,3000.0,137.8708,137.8802,137.7578,137.786,3000.0
2018-08-16 10:50:00,146.28,146.37,146.28,146.29,12951.0,137.7578,137.8425,137.7578,137.7672,12951.0
2018-08-16 10:55:00,146.28,146.31,146.23,146.24,11100.0,137.7578,137.786,137.7107,137.7201,11100.0
2018-08-16 11:00:00,146.28,146.51,146.23,146.42,17700.0,137.7578,137.9744,137.7107,137.8896,17700.0
2018-08-16 11:05:00,146.42,146.48,146.39,146.48,5100.0,137.8896,137.9461,137.8614,137.9461,5100.0
2018-08-16 11:10:00,146.5,146.7,146.47,146.64,45000.0,137.965,138.1533,137.9367,138.0968,45000.0
2018-08-16 11:15:00,146.71,146.89,146.59,146.85,10857.0,138.1627,138.3322,138.0497,138.2946,10857.0
2018-08-16 11:20:00,146.95,147.11,146.88,146.93,7800.0,138.3888,138.5394,138.3228,138.3699,7800.0
2018-08-16 11:25:00,146.92,146.96,146.82,146.87,7506.0,138.3605,138.3982,138.2663,138.3134,7506.0
2018-08-16 11:30:00,146.8,146.94,146.71,146.94,11388.0,138.2475,138.3793,138.1627,138.3793,11388.0
2018-08-16 11:35:00,146.94,146.99,146.9,146.94,12633.0,138.3793,138.4264,138.3417,138.3793,12633.0
2018-08-16 11:40:00,147.01,147.01,146.89,146.98,20310.0,138.4453,138.4453,138.3322,138.417,20310.0
2018-08-16 11:45:00,147.0,147.0,146.95,146.95,1500.0,138.4358,138.4358,138.3888,138.3888,1500.0
2018-08-16 11:50:00,146.98,147.01,146.94,147.01,5400.0,138.417,138.4453,138.3793,138.4453,5400.0
2018-08-16 11:55:00,146.95,146.97,146.86,146.94,7209.0,138.3888,138.4076,138.304,138.3793,7209.0
2018-08-16 12:00:00,147.01,147.04,147.01,147.01,5769.0,138.4453,138.4735,138.4453,138.4453,5769.0
2018-08-16 12:05:00,147.06,147.33,147.06,147.31,38916.0,138.4923,138.7466,138.4923,138.7278,38916.0
2018-08-16 12:10:00,147.31,147.31,147.12,147.18,4500.0,138.7278,138.7278,138.5488,138.6054,4500.0
2018-08-16 12:15:00,147.2,147.26,147.18,147.26,3600.0,138.6242,138.6807,138.6054,138.6807,3600.0
2018-08-16 12:20:00,147.19,147.2,147.12,147.15,5100.0,138.6148,138.6242,138.5488,138.5771,5100.0
2018-08-16 12:25:00,147.09,147.15,147.0,147.0,3879.0,138.5206,138.5771,138.4358,138.4358,3879.0
2018-08-16 12:30:00,147.01,147.06,147.01,147.05,5100.0,138.4453,138.4923,138.4453,138.4829,5100.0
2018-08-16 12:35:00,147.05,147.05,147.05,147.05,900.0,138.4829,138.4829,138.4829,138.4829,900.0
2018-08-16 12:40:00,147.0,147.08,146.88,146.88,7500.0,138.4358,138.5112,138.3228,138.3228,7500.0
2018-08-16 12:45:00,146.9,147.09,146.9,147.09,6045.0,138.3417,138.5206,138.3417,138.5206,6045.0
2018-08-16 12:50:00,147.09,147.1,147.01,147.05,3396.0,138.5206,138.53,138.4453,138.4829,3396.0
2018-08-16 12:55:00,147.1,147.11,147.01,147.09,5700.0,138.53,138.5394,138.4453,138.5206,5700.0
2018-08-16 13:00:00,147.08,147.19,147.06,147.19,7500.0,138.5112,138.6148,138.4923,138.6148,7500.0
2018-08-16 13:05:00,147.16,147.16,147.16,147.16,300.0,138.5865,138.5865,138.5865,138.5865,300.0
2018-08-16 13:10:00,147.09,147.28,147.09,147.22,7500.0,138.5206,138.6995,138.5206,138.643,7500.0
2018-08-16 13:15:00,147.23,147.25,147.17,147.23,4899.0,138.6524,138.6713,138.5959,138.6524,4899.0
2018-08-16 13:20:00,147.23,147.31,147.23,147.28,1803.0,138.6524,138.7278,138.6524,138.6995,1803.0
2018-08-16 13:25:00,147.28,147.34,147.28,147.34,3294.0,138.6995,138.756,138.6995,138.756,3294.0
2018-08-16 13:30:00,147.28,147.35,147.28,147.31,43608.0,138.6995,138.7654,138.6995,138.7278,43608.0
2018-08-16 13:35:00,147.35,147.41,147.35,147.39,4842.0,138.7654,138.822,138.7654,138.8031,4842.0
2018-08-16 13:40:00,147.37,147.49,147.32,147.33,13434.0,138.7843,138.8973,138.7372,138.7466,13434.0
2018-08-16 13:45:00,147.4,147.4,147.23,147.23,10725.0,138.8125,138.8125,138.6524,138.6524,10725.0
2018-08-16 13:50:00,147.29,147.33,147.27,147.27,1200.0,138.7089,138.7466,138.6901,138.6901,1200.0
2018-08-16 13:55:00,147.33,147.33,147.25,147.29,3600.0,138.7466,138.7466,138.6713,138.7089,3600.0
2018-08-16 14:00:00,147.33,147.36,147.26,147.36,9060.0,138.7466,138.7749,138.6807,138.7749,9060.0
2018-08-16 14:05:00,147.38,147.45,147.38,147.45,3600.0,138.7937,138.8596,138.7937,138.8596,3600.0
2018-08-16 14:10:00,147.44,147.47,147.44,147.45,3066.0,138.8502,138.8785,138.8502,138.8596,3066.0
2018-08-16 14:15:00,147.48,147.57,147.45,147.57,18018.0,138.8879,138.9726,138.8596,138.9726,18018.0
2018-08-16 14:20:00,147.54,147.62,147.53,147.62,2700.0,138.9444,139.0197,138.935,139.0197,2700.0
2018-08-16 14:25:00,147.62,147.62,147.37,147.41,12255.0,139.0197,139.0197,138.7843,138.822,12255.0
2018-08-16 14:30:00,147.41,147.41,147.26,147.33,7698.0,138.822,138.822,138.6807,138.7466,7698.0
2018-08-16 14:35:00,147.41,147.44,147.41,147.44,2100.0,138.822,138.8502,138.822,138.8502,2100.0
2018-08-16 14:40:00,147.42,147.47,147.41,147.41,3321.0,138.8314,138.8785,138.822,138.822,3321.0
2018-08-16 14:45:00,147.44,147.48,147.44,147.47,8532.0,138.8502,138.8879,138.8502,138.8785,8532.0
2018-08-16 14:50:00,147.47,147.55,147.45,147.55,10200.0,138.8785,138.9538,138.8596,138.9538,10200.0
2018-08-16 14:55:00,147.53,147.56,147.43,147.49,49974.0,138.935,138.9632,138.8408,138.8973,49974.0
2018-08-16 15:00:00,147.47,147.52,147.45,147.5,4326.0,138.8785,138.9255,138.8596,138.9067,4326.0
2018-08-16 15:05:00,147.54,147.58,147.52,147.52,6651.0,138.9444,138.982,138.9255,138.9255,6651.0
2018-08-16 15:10:00,147.57,147.67,147.56,147.59,5430.0,138.9726,139.0668,138.9632,138.9915,5430.0
2018-08-16 15:15:00,147.58,147.58,147.46,147.46,3600.0,138.982,138.982,138.869,138.869,3600.0
2018-08-16 15:20:00,147.45,147.55,147.43,147.53,8100.0,138.8596,138.9538,138.8408,138.935,8100.0
2018-08-16 15:25:00,147.57,147.71,147.55,147.68,5400.0,138.9726,139.1045,138.9538,139.0762,5400.0
2018-08-16 15:30:00,147.65,147.68,147.39,147.45,24222.0,139.048,139.0762,138.8031,138.8596,24222.0
2018-08-16 15:35:00,147.46,147.53,147.36,147.39,16101.0,138.869,138.935,138.7749,138.8031,16101.0
2018-08-16 15:40:00,147.36,147.4,147.3,147.34,20631.0,138.7749,138.8125,138.7184,138.756,20631.0
2018-08-16 15:45:00,147.34,147.48,147.27,147.42,48360.0,138.756,138.8879,138.6901,138.8314,48360.0
2018-08-16 15:50:00,147.4,147.49,147.36,147.47,72390.0,138.8125,138.8973,138.7749,138.8785,72390.0
2018-08-16 15:55:00,147.47,147.49,147.39,147.45,107835.0,138.8785,138.8973,138.8031,138.8596,107835.0
2018-08-17 09:30:00,147.67,147.67,147.08,147.25,36852.0,139.0668,139.0668,138.5112,138.6713,36852.0
2018-08-17 09:35:00,147.32,147.32,147.15,147.15,900.0,138.7372,138.7372,138.5771,138.5771,900.0
2018-08-17 09:40:00,147.05,147.41,147.03,147.31,5118.0,138.4829,138.822,138.4641,138.7278,5118.0
2018-08-17 09:45:00,147.3,147.48,147.22,147.41,5079.0,138.7184,138.8879,138.643,138.822,5079.0
2018-08-17 09:50:00,147.41,147.61,147.41,147.53,5400.0,138.822,139.0103,138.822,138.935,5400.0
2018-08-17 09:55:00,147.55,147.55,147.47,147.52,3360.0,138.9538,138.9538,138.8785,138.9255,3360.0
2018-08-17 10:00:00,147.55,147.72,147.41,147.72,11826.0,138.9538,139.1139,138.822,139.1139,11826.0
2018-08-17 10:05:00,147.66,147.72,147.61,147.63,11100.0,139.0574,139.1139,139.0103,139.0291,11100.0
2018-08-17 10:10:00,147.62,147.74,147.62,147.67,11700.0,139.0197,139.1327,139.0197,139.0668,11700.0
2018-08-17 10:15:00,147.63,147.76,147.56,147.61,8511.0,139.0291,139.1516,138.9632,139.0103,8511.0
2018-08-17 10:20:00,147.58,147.7,147.51,147.57,22518.0,138.982,139.0951,138.9161,138.9726,22518.0
2018-08-17 10:25:00,147.56,147.56,147.43,147.46,23508.0,138.9632,138.9632,138.8408,138.869,23508.0
2018-08-17 10:30:00,147.5,147.63,147.36,147.42,13899.0,138.9067,139.0291,138.7749,138.8314,13899.0
2018-08-17 10:35:00,147.38,147.53,147.36,147.38,5100.0,138.7937,138.935,138.7749,138.7937,5100.0
2018-08-17 10:40:00,147.42,147.46,147.36,147.45,5172.0,138.8314,138.869,138.7749,138.8596,5172.0
2018-08-17 10:45:00,147.38,147.44,147.32,147.43,13797.0,138.7937,138.8502,138.7372,138.8408,13797.0
2018-08-17 10:50:00,147.49,147.74,147.46,147.57,6600.0,138.8973,139.1327,138.869,138.9726,6600.0
2018-08-17 10:55:00,147.48,147.58,147.48,147.58,1200.0,138.8879,138.982,138.8879,138.982,1200.0
2018-08-17 11:00:00,147.5,147.71,147.5,147.7,2400.0,138.9067,139.1045,138.9067,139.0951,2400.0
2018-08-17 11:05:00,147.73,147.77,147.68,147.77,1581.0,139.1233,139.161,139.0762,139.161,1581.0
2018-08-17 11:10:00,147.73,147.75,147.68,147.75,2100.0,139.1233,139.1421,139.0762,139.1421,2100.0
2018-08-17 11:15:00,147.99,148.06,147.99,148.06,2850.0,139.3682,139.4341,139.3682,139.4341,2850.0
2018-08-17 11:20:00,148.08,148.23,148.06,148.06,4800.0,139.4529,139.5942,139.4341,139.4341,4800.0
2018-08-17 11:25:00,148.04,148.07,147.98,148.03,5829.0,139.4152,139.4435,139.3587,139.4058,5829.0
2018-08-17 11:30:00,147.99,148.28,147.95,148.28,17100.0,139.3682,139.6413,139.3305,139.6413,17100.0
2018-08-17 11:35:00,148.32,148.32,148.21,148.26,15354.0,139.6789,139.6789,139.5753,139.6224,15354.0
2018-08-17 11:40:00,148.23,148.23,148.08,148.13,14535.0,139.5942,139.5942,139.4529,139.5,14535.0
2018-08-17 11:45:00,148.14,148.14,148.1,148.11,1800.0,139.5094,139.5094,139.4718,139.4812,1800.0
2018-08-17 11:50:00,148.07,148.08,148.03,148.05,8925.0,139.4435,139.4529,139.4058,139.4247,8925.0
2018-08-17 11:55:00,148.05,148.06,148.05,148.06,3600.0,139.4247,139.4341,139.4247,139.4341,3600.0
2018-08-17 12:00:00,148.02,148.04,147.93,147.93,6000.0,139.3964,139.4152,139.3117,139.3117,6000.0
2018-08-17 12:05:00,147.89,147.94,147.89,147.89,2700.0,139.274,139.3211,139.274,139.274,2700.0
2018-08-17 12:10:00,147.91,147.91,147.85,147.85,900.0,139.2928,139.2928,139.2363,139.2363,900.0
2018-08-17 12:15:00,147.94,147.94,147.9,147.9,1200.0,139.3211,139.3211,139.2834,139.2834,1200.0
2018-08-17 12:20:00,147.87,147.99,147.87,147.95,3771.0,139.2552,139.3682,139.2552,139.3305,3771.0
2018-08-17 12:25:00,147.94,147.94,147.86,147.86,1200.0,139.3211,139.3211,139.2457,139.2457,1200.0
2018-08-17 12:30:00,147.86,147.88,147.79,147.79,4200.0,139.2457,139.2646,139.1798,139.1798,4200.0
2018-08-17 12:35:00,147.76,147.79,147.69,147.73,3900.0,139.1516,139.1798,139.0856,139.1233,3900.0
2018-08-17 12:40:00,147.68,147.71,147.67,147.68,2103.0,139.0762,139.1045,139.0668,139.0762,2103.0
2018-08-17 12:45:00,147.67,147.75,147.66,147.7,2652.0,139.0668,139.1421,139.0574,139.0951,2652.0
2018-08-17 12:50:00,147.75,147.78,147.7,147.7,5886.0,139.1421,139.1704,139.0951,139.0951,5886.0
2018-08-17 12:55:00,147.72,147.77,147.66,147.66,2400.0,139.1139,139.161,139.0574,139.0574,2400.0
2018-08-17 13:00:00,147.7,147.79,147.69,147.77,14100.0,139.0951,139.1798,139.0856,139.161,14100.0
2018-08-17 13:05:00,147.77,147.78,147.71,147.78,5574.0,139.161,139.1704,139.1045,139.1704,5574.0
2018-08-17 13:10:00,147.73,147.77,147.73,147.75,6600.0,139.1233,139.161,139.1233,139.1421,6600.0
2018-08-17 13:15:00,147.79,147.81,147.74,147.75,4500.0,139.1798,139.1986,139.1327,139.1421,4500.0
2018-08-17 13:20:00,147.75,147.75,147.65,147.66,8406.0,139.1421,139.1421,139.048,139.0574,8406.0
2018-08-17 13:25:00,147.69,147.69,147.49,147.5,10551.0,139.0856,139.0856,138.8973,138.9067,10551.0
2018-08-17 13:30:00,147.46,147.53,147.46,147.5,10293.0,138.869,138.935,138.869,138.9067,10293.0
2018-08-17 13:35:00,147.5,147.56,147.46,147.56,3000.0,138.9067,138.9632,138.869,138.9632,3000.0
2018-08-17 13:40:00,147.56,147.63,147.56,147.56,2445.0,138.9632,139.0291,138.9632,138.9632,2445.0
2018-08-17 13:45:00,147.56,147.6,147.52,147.52,2328.0,138.9632,139.0009,138.9255,138.9255,2328.0
2018-08-17 13:50:00,147.52,147.52,147.44,147.44,2100.0,138.9255,138.9255,138.8502,138.8502,2100.0
2018-08-17 13:55:00,147.45,147.54,147.4,147.54,4200.0,138.8596,138.9444,138.8125,138.9444,4200.0
2018-08-17 14:00:00,147.47,147.78,147.45,147.78,2100.0,138.8785,139.1704,138.8596,139.1704,2100.0
2018-08-17 14:05:00,147.84,147.86,147.72,147.74,3900.0,139.2269,139.2457,139.1139,139.1327,3900.0
2018-08-17 14:10:00,147.69,147.78,147.68,147.78,2400.0,139.0856,139.1704,139.0762,139.1704,2400.0
2018-08-17 14:15:00,147.8,147.95,147.75,147.8,17700.0,139.1892,139.3305,139.1421,139.1892,17700.0
2018-08-17 14:20:00,147.79,147.82,147.75,147.81,3000.0,139.1798,139.2081,139.1421,139.1986,3000.0
2018-08-17 14:25:00,147.83,147.97,147.8,147.84,7311.0,139.2175,139.3493,139.1892,139.2269,7311.0
2018-08-17 14:30:00,147.83,147.84,147.68,147.68,22197.0,139.2175,139.2269,139.0762,139.0762,22197.0
2018-08-17 14:35:00,147.66,147.72,147.57,147.66,7398.0,139.0574,139.1139,138.9726,139.0574,7398.0
2018-08-17 14:40:00,147.62,147.81,147.62,147.81,3300.0,139.0197,139.1986,139.0197,139.1986,3300.0
2018-08-17 14:45:00,147.76,147.79,147.72,147.77,5550.0,139.1516,139.1798,139.1139,139.161,5550.0
2018-08-17 14:50:00,147.75,148.1,147.75,148.04,14862.0,139.1421,139.4718,139.1421,139.4152,14862.0
2018-08-17 14:55:00,148.03,148.03,147.9,147.9,5427.0,139.4058,139.4058,139.2834,139.2834,5427.0
2018-08-17 15:00:00,147.99,147.99,147.96,147.96,1800.0,139.3682,139.3682,139.3399,139.3399,1800.0
2018-08-17 15:05:00,147.98,148.0,147.88,147.88,5400.0,139.3587,139.3776,139.2646,139.2646,5400.0
2018-08-17 15:10:00,147.85,147.96,147.83,147.94,6300.0,139.2363,139.3399,139.2175,139.3211,6300.0
2018-08-17 15:15:00,147.94,147.96,147.92,147.93,4800.0,139.3211,139.3399,139.3022,139.3117,4800.0
2018-08-17 15:20:00,148.01,148.01,147.91,147.95,7800.0,139.387,139.387,139.2928,139.3305,7800.0
2018-08-17 15:25:00,147.92,147.92,147.8,147.85,21492.0,139.3022,139.3022,139.1892,139.2363,21492.0
2018-08-17 15:30:00,147.79,147.83,147.79,147.81,2100.0,139.1798,139.2175,139.1798,139.1986,2100.0
2018-08-17 15:35:00,147.82,147.89,147.82,147.83,50253.0,139.2081,139.274,139.2081,139.2175,50253.0
2018-08-17 15:40:00,147.89,147.89,147.83,147.83,3300.0,139.274,139.274,139.2175,139.2175,3300.0
2018-08-17 15:45:00,147.85,147.95,147.75,147.79,26130.0,139.2363,139.3305,139.1421,139.1798,26130.0
2018-08-17 15:50:00,147.76,147.78,147.62,147.71,23100.0,139.1516,139.1704,139.0197,139.1045,23100.0
2018-08-17 15:55:00,147.74,147.84,147.74,147.8,55377.0,139.1327,139.2269,139.1327,139.1892,55377.0
2018-08-20 09:30:00,147.98,148.12,147.52,148.07,35781.0,139.3587,139.4906,138.9255,139.4435,35781.0
2018-08-20 09:35:00,148.16,148.26,147.82,147.87,59298.0,139.5283,139.6224,139.2081,139.2552,59298.0
2018-08-20 09:40:00,147.95,148.07,147.75,147.8,39708.0,139.3305,139.4435,139.1421,139.1892,39708.0
2018-08-20 09:45:00,147.82,148.0,147.63,147.8,45699.0,139.2081,139.3776,139.0291,139.1892,45699.0
2018-08-20 09:50:00,147.77,147.77,147.69,147.73,3300.0,139.161,139.161,139.0856,139.1233,3300.0
2018-08-20 09:55:00,147.83,147.91,147.75,147.83,32307.0,139.2175,139.2928,139.1421,139.2175,32307.0
2018-08-20 10:00:00,147.88,147.93,147.83,147.88,21900.0,139.2646,139.3117,139.2175,139.2646,21900.0
2018-08-20 10:05:00,147.97,148.05,147.82,147.9,14400.0,139.3493,139.4247,139.2081,139.2834,14400.0
2018-08-20 10:10:00,147.93,147.95,147.79,147.79,27000.0,139.3117,139.3305,139.1798,139.1798,27000.0
2018-08-20 10:15:00,147.75,147.88,147.75,147.81,2400.0,139.1421,139.2646,139.1421,139.1986,2400.0
2018-08-20 10:20:00,147.78,147.83,147.57,147.79,16200.0,139.1704,139.2175,138.9726,139.1798,16200.0
2018-08-20 10:25:00,147.67,147.69,147.53,147.53,12078.0,139.0668,139.0856,138.935,138.935,12078.0
2018-08-20 10:30:00,147.62,147.74,147.62,147.66,4200.0,139.0197,139.1327,139.0197,139.0574,4200.0
2018-08-20 10:35:00,147.74,147.78,147.57,147.57,16179.0,139.1327,139.1704,138.9726,138.9726,16179.0
2018-08-20 10:40:00,147.63,147.67,147.38,147.38,10116.0,139.0291,139.0668,138.7937,138.7937,10116.0
2018-08-20 10:45:00,147.4,147.41,147.21,147.23,6492.0,138.8125,138.822,138.6336,138.6524,6492.0
2018-08-20 10:50:00,147.23,147.31,147.1,147.22,8583.0,138.6524,138.7278,138.53,138.643,8583.0
2018-08-20 10:55:00,147.14,147.14,146.87,147.08,5700.0,138.5677,138.5677,138.3134,138.5112,5700.0
2018-08-20 11:00:00,147.12,147.28,147.09,147.28,2700.0,138.5488,138.6995,138.5206,138.6995,2700.0
2018-08-20 11:05:00,147.27,147.42,147.19,147.35,10800.0,138.6901,138.8314,138.6148,138.7654,10800.0
2018-08-20 11:10:00,147.31,147.45,147.31,147.42,2100.0,138.7278,138.8596,138.7278,138.8314,2100.0
2018-08-20 11:15:00,147.42,147.53,147.34,147.53,5643.0,138.8314,138.935,138.756,138.935,5643.0
2018-08-20 11:20:00,147.48,147.48,147.48,147.48,300.0,138.8879,138.8879,138.8879,138.8879,300.0
2018-08-20 11:25:00,147.55,147.63,147.55,147.57,1200.0,138.9538,139.0291,138.9538,138.9726,1200.0
2018-08-20 11:30:00,147.57,147.65,147.55,147.63,1302.0,138.9726,139.048,138.9538,139.0291,1302.0
2018-08-20 11:35:00,147.61,147.62,147.56,147.62,3012.0,139.0103,139.0197,138.9632,139.0197,3012.0
2018-08-20 11:40:00,147.63,147.67,147.63,147.67,1800.0,139.0291,139.0668,139.0291,139.0668,1800.0
2018-08-20 11:45:00,147.65,147.72,147.59,147.61,4350.0,139.048,139.1139,138.9915,139.0103,4350.0
2018-08-20 11:50:00,147.58,147.71,147.58,147.64,8700.0,138.982,139.1045,138.982,139.0386,8700.0
2018-08-20 11:55:00,147.65,147.65,147.58,147.61,5700.0,139.048,139.048,138.982,139.0103,5700.0
2018-08-20 12:00:00,147.59,147.71,147.59,147.71,1800.0,138.9915,139.1045,138.9915,139.1045,1800.0
2018-08-20 12:05:00,147.75,147.87,147.75,147.84,4230.0,139.1421,139.2552,139.1421,139.2269,4230.0
2018-08-20 12:10:00,147.82,147.82,147.71,147.74,4800.0,139.2081,139.2081,139.1045,139.1327,4800.0
2018-08-20 12:15:00,147.79,147.79,147.63,147.63,11274.0,139.1798,139.1798,139.0291,139.0291,11274.0
2018-08-20 12:20:00,147.65,147.66,147.61,147.63,2700.0,139.048,139.0574,139.0103,139.0291,2700.0
2018-08-20 12:25:00,147.62,147.62,147.62,147.62,300.0,139.0197,139.0197,139.0197,139.0197,300.0
2018-08-20 12:30:00,147.65,147.71,147.65,147.71,1200.0,139.048,139.1045,139.048,139.1045,1200.0
2018-08-20 12:35:00,147.73,147.73,147.54,147.54,6963.0,139.1233,139.1233,138.9444,138.9444,6963.0
2018-08-20 12:40:00,147.54,147.54,147.54,147.54,300.0,138.9444,138.9444,138.9444,138.9444,300.0
2018-08-20 12:45:00,147.6,147.65,147.57,147.61,5976.0,139.0009,139.048,138.9726,139.0103,5976.0
2018-08-20 12:50:00,147.58,147.61,147.44,147.44,13278.0,138.982,139.0103,138.8502,138.8502,13278.0
2018-08-20 12:55:00,147.51,147.51,147.51,147.51,1500.0,138.9161,138.9161,138.9161,138.9161,1500.0
2018-08-20 13:00:00,147.51,147.51,147.51,147.51,300.0,138.9161,138.9161,138.9161,138.9161,300.0
2018-08-20 13:05:00,147.56,147.56,147.51,147.52,600.0,138.9632,138.9632,138.9161,138.9255,600.0
2018-08-20 13:10:00,147.52,147.52,147.52,147.52,600.0,138.9255,138.9255,138.9255,138.9255,600.0
2018-08-20 13:15:00,147.53,147.53,147.4,147.43,9300.0,138.935,138.935,138.8125,138.8408,9300.0
2018-08-20 13:20:00,147.44,147.46,147.4,147.42,7800.0,138.8502,138.869,138.8125,138.8314,7800.0
2018-08-20 13:25:00,147.46,147.49,147.4,147.4,3666.0,138.869,138.8973,138.8125,138.8125,3666.0
2018-08-20 13:30:00,147.48,147.48,147.48,147.48,300.0,138.8879,138.8879,138.8879,138.8879,300.0
2018-08-20 13:35:00,147.47,147.47,147.4,147.42,15234.0,138.8785,138.8785,138.8125,138.8314,15234.0
2018-08-20 13:40:00,147.41,147.41,147.34,147.37,17124.0,138.822,138.822,138.756,138.7843,17124.0
2018-08-20 13:45:00,147.35,147.48,147.35,147.45,4071.0,138.7654,138.8879,138.7654,138.8596,4071.0
2018-08-20 13:50:00,147.48,147.53,147.45,147.53,4800.0,138.8879,138.935,138.8596,138.935,4800.0
2018-08-20 13:55:00,147.59,147.68,147.57,147.59,3318.0,138.9915,139.0762,138.9726,138.9915,3318.0
2018-08-20 14:00:00,147.59,147.59,147.59,147.59,0.0,138.9915,138.9915,138.9915,138.9915,0.0
2018-08-20 14:05:00,147.56,147.58,147.47,147.51,12048.0,138.9632,138.982,138.8785,138.9161,12048.0
2018-08-20 14:10:00,147.54,147.54,147.47,147.51,5223.0,138.9444,138.9444,138.8785,138.9161,5223.0
2018-08-20 14:15:00,147.5,147.51,147.49,147.49,6975.0,138.9067,138.9161,138.8973,138.8973,6975.0
2018-08-20 14:20:00,147.49,147.49,147.46,147.46,8100.0,138.8973,138.8973,138.869,138.869,8100.0
2018-08-20 14:25:00,147.51,147.52,147.5,147.5,900.0,138.9161,138.9255,138.9067,138.9067,900.0
2018-08-20 14:30:00,147.47,147.5,147.37,147.4,10242.0,138.8785,138.9067,138.7843,138.8125,10242.0
2018-08-20 14:35:00,147.42,147.42,147.2,147.37,17160.0,138.8314,138.8314,138.6242,138.7843,17160.0
2018-08-20 14:40:00,147.4,147.47,147.4,147.47,3384.0,138.8125,138.8785,138.8125,138.8785,3384.0
2018-08-20 14:45:00,147.55,147.56,147.42,147.42,4200.0,138.9538,138.9632,138.8314,138.8314,4200.0
2018-08-20 14:50:00,147.44,147.44,147.35,147.43,3375.0,138.8502,138.8502,138.7654,138.8408,3375.0
2018-08-20 14:55:00,147.37,147.77,147.37,147.73,16125.0,138.7843,139.161,138.7843,139.1233,16125.0
2018-08-20 15:00:00,147.69,147.71,147.66,147.71,2400.0,139.0856,139.1045,139.0574,139.1045,2400.0
2018-08-20 15:05:00,147.72,147.73,147.67,147.67,3195.0,139.1139,139.1233,139.0668,139.0668,3195.0
2018-08-20 15:10:00,147.7,147.79,147.69,147.77,5700.0,139.0951,139.1798,139.0856,139.161,5700.0
2018-08-20 15:15:00,147.79,147.98,147.78,147.96,15600.0,139.1798,139.3587,139.1704,139.3399,15600.0
2018-08-20 15:20:00,148.01,148.01,147.97,147.97,4173.0,139.387,139.387,139.3493,139.3493,4173.0
2018-08-20 15:25:00,147.93,148.02,147.9,148.02,14127.0,139.3117,139.3964,139.2834,139.3964,14127.0
2018-08-20 15:30:00,148.04,148.1,147.94,148.0,23706.0,139.4152,139.4718,139.3211,139.3776,23706.0
2018-08-20 15:35:00,148.0,148.14,148.0,148.14,9246.0,139.3776,139.5094,139.3776,139.5094,9246.0
2018-08-20 15:40:00,148.11,148.13,148.09,148.09,15288.0,139.4812,139.5,139.4623,139.4623,15288.0
2018-08-20 15:45:00,148.08,148.28,148.08,148.15,22074.0,139.4529,139.6413,139.4529,139.5188,22074.0
2018-08-20 15:50:00,148.17,148.29,148.07,148.23,36555.0,139.5377,139.6507,139.4435,139.5942,36555.0
2018-08-20 15:55:00,148.24,148.25,147.96,148.01,62514.0,139.6036,139.613,139.3399,139.387,62514.0
2018-08-21 09:30:00,148.33,149.04,148.04,148.61,35127.0,139.6884,140.357,139.4152,139.952,35127.0
2018-08-21 09:35:00,148.64,148.95,148.43,148.45,13671.0,139.9803,140.2722,139.7825,139.8014,13671.0
2018-08-21 09:40:00,148.04,148.46,148.04,148.46,48930.0,139.4152,139.8108,139.4152,139.8108,48930.0
2018-08-21 09:45:00,148.45,149.03,148.21,149.0,52122.0,139.8014,140.3476,139.5753,140.3193,52122.0
2018-08-21 09:50:00,148.99,149.28,148.76,149.28,45255.0,140.3099,140.583,140.0933,140.583,45255.0
2018-08-21 09:55:00,149.23,149.52,149.16,149.36,13455.0,140.5359,140.809,140.47,140.6583,13455.0
2018-08-21 10:00:00,149.47,149.55,149.4,149.44,12003.0,140.7619,140.8373,140.696,140.7337,12003.0
2018-08-21 10:05:00,149.41,149.45,149.24,149.3,13488.0,140.7054,140.7431,140.5453,140.6018,13488.0
2018-08-21 10:10:00,149.32,149.32,149.0,149.0,9525.0,140.6207,140.6207,140.3193,140.3193,9525.0
2018-08-21 10:15:00,148.99,149.04,148.96,148.96,5202.0,140.3099,140.357,140.2817,140.2817,5202.0
2018-08-21 10:20:00,148.86,149.0,148.79,149.0,4836.0,140.1875,140.3193,140.1216,140.3193,4836.0
2018-08-21 10:25:00,148.99,149.01,148.99,149.01,4200.0,140.3099,140.3287,140.3099,140.3287,4200.0
2018-08-21 10:30:00,149.02,149.23,148.98,149.13,39327.0,140.3382,140.5359,140.3005,140.4417,39327.0
2018-08-21 10:35:00,149.09,149.3,149.07,149.3,55242.0,140.4041,140.6018,140.3852,140.6018,55242.0
2018-08-21 10:40:00,149.33,149.67,149.23,149.24,52347.0,140.6301,140.9503,140.5359,140.5453,52347.0
2018-08-21 10:45:00,149.22,149.22,148.79,149.03,8250.0,140.5265,140.5265,140.1216,140.3476,8250.0
2018-08-21 10:50:00,149.03,149.11,148.93,148.93,4791.0,140.3476,140.4229,140.2534,140.2534,4791.0
2018-08-21 10:55:00,148.85,149.11,148.84,149.11,9039.0,140.1781,140.4229,140.1686,140.4229,9039.0
2018-08-21 11:00:00,149.04,149.15,148.99,148.99,8748.0,140.357,140.4606,140.3099,140.3099,8748.0
2018-08-21 11:05:00,149.05,149.11,149.02,149.09,4200.0,140.3664,140.4229,140.3382,140.4041,4200.0
2018-08-21 11:10:00,149.02,149.03,148.86,148.86,6900.0,140.3382,140.3476,140.1875,140.1875,6900.0
2018-08-21 11:15:00,148.86,148.93,148.85,148.89,1800.0,140.1875,140.2534,140.1781,140.2157,1800.0
2018-08-21 11:20:00,148.89,148.89,148.58,148.78,6951.0,140.2157,140.2157,139.9238,140.1121,6951.0
2018-08-21 11:25:00,148.83,148.84,148.81,148.81,900.0,140.1592,140.1686,140.1404,140.1404,900.0
2018-08-21 11:30:00,148.87,149.06,148.87,149.0,9600.0,140.1969,140.3758,140.1969,140.3193,9600.0
2018-08-21 11:35:00,148.97,149.0,148.91,149.0,6300.0,140.2911,140.3193,140.2346,140.3193,6300.0
2018-08-21 11:40:00,149.01,149.03,148.95,148.95,5700.0,140.3287,140.3476,140.2722,140.2722,5700.0
2018-08-21 11:45:00,148.88,148.92,148.88,148.88,960.0,140.2063,140.244,140.2063,140.2063,960.0
2018-08-21 11:50:00,148.9,148.9,148.8,148.8,4200.0,140.2251,140.2251,140.131,140.131,4200.0
2018-08-21 11:55:00,148.82,149.08,148.78,148.99,17250.0,140.1498,140.3947,140.1121,140.3099,17250.0
2018-08-21 12:00:00,148.9,149.04,148.9,149.02,20244.0,140.2251,140.357,140.2251,140.3382,20244.0
2018-08-21 12:05:00,149.04,149.04,148.97,148.99,17700.0,140.357,140.357,140.2911,140.3099,17700.0
2018-08-21 12:10:00,148.97,148.97,148.9,148.9,2400.0,140.2911,140.2911,140.2251,140.2251,2400.0
2018-08-21 12:15:00,148.9,148.9,148.9,148.9,300.0,140.2251,140.2251,140.2251,140.2251,300.0
2018-08-21 12:20:00,148.96,148.96,148.9,148.9,1203.0,140.2817,140.2817,140.2251,140.2251,1203.0
2018-08-21 12:25:00,148.95,148.96,148.79,148.9,13137.0,140.2722,140.2817,140.1216,140.2251,13137.0
2018-08-21 12:30:00,148.9,148.96,148.9,148.96,4800.0,140.2251,140.2817,140.2251,140.2817,4800.0
2018-08-21 12:35:00,148.92,149.0,148.82,148.94,31833.0,140.244,140.3193,140.1498,140.2628,31833.0
2018-08-21 12:40:00,149.0,149.08,148.98,149.08,4185.0,140.3193,140.3947,140.3005,140.3947,4185.0
2018-08-21 12:45:00,149.07,149.24,149.07,149.2,5703.0,140.3852,140.5453,140.3852,140.5077,5703.0
2018-08-21 12:50:00,149.2,149.23,149.11,149.18,7800.0,140.5077,140.5359,140.4229,140.4888,7800.0
2018-08-21 12:55:00,149.19,149.19,149.12,149.19,25200.0,140.4983,140.4983,140.4323,140.4983,25200.0
2018-08-21 13:00:00,149.16,149.17,148.93,148.93,59658.0,140.47,140.4794,140.2534,140.2534,59658.0
2018-08-21 13:05:00,149.0,149.06,148.97,149.0,4500.0,140.3193,140.3758,140.2911,140.3193,4500.0
2018-08-21 13:10:00,148.98,148.98,148.79,148.92,13026.0,140.3005,140.3005,140.1216,140.244,13026.0
2018-08-21 13:15:00,148.8,148.81,148.72,148.78,5649.0,140.131,140.1404,140.0556,140.1121,5649.0
2018-08-21 13:20:00,148.72,148.83,148.72,148.83,3300.0,140.0556,140.1592,140.0556,140.1592,3300.0
2018-08-21 13:25:00,148.76,148.92,148.75,148.92,30000.0,140.0933,140.244,140.0839,140.244,30000.0
2018-08-21 13:30:00,148.87,148.88,148.82,148.83,5214.0,140.1969,140.2063,140.1498,140.1592,5214.0
2018-08-21 13:35:00,148.89,148.89,148.85,148.85,2400.0,140.2157,140.2157,140.1781,140.1781,2400.0
2018-08-21 13:40:00,148.91,148.93,148.83,148.83,5100.0,140.2346,140.2534,140.1592,140.1592,5100.0
2018-08-21 13:45:00,148.83,148.83,148.69,148.75,3300.0,140.1592,140.1592,140.0274,140.0839,3300.0
2018-08-21 13:50:00,148.8,148.82,148.79,148.79,2400.0,140.131,140.1498,140.1216,140.1216,2400.0
2018-08-21 13:55:00,148.8,148.8,148.62,148.7,16860.0,140.131,140.131,139.9615,140.0368,16860.0
2018-08-21 14:00:00,148.63,148.64,148.46,148.46,19590.0,139.9709,139.9803,139.8108,139.8108,19590.0
2018-08-21 14:05:00,148.43,148.55,148.43,148.55,3129.0,139.7825,139.8955,139.7825,139.8955,3129.0
2018-08-21 14:10:00,148.5,148.6,148.5,148.6,3300.0,139.8484,139.9426,139.8484,139.9426,3300.0
2018-08-21 14:15:00,148.57,148.61,148.54,148.59,5373.0,139.9144,139.952,139.8861,139.9332,5373.0
2018-08-21 14:20:00,148.61,148.61,148.31,148.37,12120.0,139.952,139.952,139.6695,139.726,12120.0
2018-08-21 14:25:00,148.41,148.47,148.34,148.44,6597.0,139.7637,139.8202,139.6978,139.7919,6597.0
2018-08-21 14:30:00,148.4,148.49,148.38,148.49,3660.0,139.7543,139.839,139.7354,139.839,3660.0
2018-08-21 14:35:00,148.52,148.52,148.29,148.34,17037.0,139.8673,139.8673,139.6507,139.6978,17037.0
2018-08-21 14:40:00,148.41,148.41,148.36,148.4,1800.0,139.7637,139.7637,139.7166,139.7543,1800.0
2018-08-21 14:45:00,148.4,148.5,148.38,148.44,5349.0,139.7543,139.8484,139.7354,139.7919,5349.0
2018-08-21 14:50:00,148.43,148.43,148.26,148.26,7200.0,139.7825,139.7825,139.6224,139.6224,7200.0
2018-08-21 14:55:00,148.26,148.48,148.26,148.45,9555.0,139.6224,139.8296,139.6224,139.8014,9555.0
2018-08-21 15:00:00,148.41,148.41,148.4,148.4,4800.0,139.7637,139.7637,139.7543,139.7543,4800.0
2018-08-21 15:05:00,148.43,148.56,148.43,148.56,3642.0,139.7825,139.905,139.7825,139.905,3642.0
2018-08-21 15:10:00,148.56,148.56,148.39,148.42,7659.0,139.905,139.905,139.7449,139.7731,7659.0
2018-08-21 15:15:00,148.37,148.37,148.26,148.27,7182.0,139.726,139.726,139.6224,139.6318,7182.0
2018-08-21 15:20:00,148.24,148.49,148.22,148.49,9300.0,139.6036,139.839,139.5848,139.839,9300.0
2018-08-21 15:25:00,148.46,148.46,148.39,148.39,9372.0,139.8108,139.8108,139.7449,139.7449,9372.0
2018-08-21 15:30:00,148.4,148.5,148.38,148.49,4278.0,139.7543,139.8484,139.7354,139.839,4278.0
2018-08-21 15:35:00,148.55,148.65,148.55,148.6,7860.0,139.8955,139.9897,139.8955,139.9426,7860.0
2018-08-21 15:40:00,148.55,148.56,148.48,148.48,8127.0,139.8955,139.905,139.8296,139.8296,8127.0
2018-08-21 15:45:00,148.45,148.47,148.22,148.35,23481.0,139.8014,139.8202,139.5848,139.7072,23481.0
2018-08-21 15:50:00,148.35,148.4,148.27,148.36,37863.0,139.7072,139.7543,139.6318,139.7166,37863.0
2018-08-21 15:55:00,148.4,148.42,148.25,148.26,77745.0,139.7543,139.7731,139.613,139.6224,77745.0
2018-08-22 09:30:00,148.33,148.63,148.27,148.53,11427.0,139.6884,139.9709,139.6318,139.8767,11427.0
2018-08-22 09:35:00,148.4,148.4,148.4,148.4,300.0,139.7543,139.7543,139.7543,139.7543,300.0
2018-08-22 09:40:00,148.28,148.3,148.1,148.3,2400.0,139.6413,139.6601,139.4718,139.6601,2400.0
2018-08-22 09:45:00,148.26,148.26,147.47,147.52,15030.0,139.6224,139.6224,138.8785,138.9255,15030.0
2018-08-22 09:50:00,147.6,147.77,147.51,147.51,9519.0,139.0009,139.161,138.9161,138.9161,9519.0
2018-08-22 09:55:00,147.57,147.67,147.39,147.5,4500.0,138.9726,139.0668,138.8031,138.9067,4500.0
2018-08-22 10:00:00,147.6,147.62,147.55,147.55,900.0,139.0009,139.0197,138.9538,138.9538,900.0
2018-08-22 10:05:00,147.66,147.66,147.48,147.48,5700.0,139.0574,139.0574,138.8879,138.8879,5700.0
2018-08-22 10:10:00,147.51,147.66,147.49,147.66,4500.0,138.9161,139.0574,138.8973,139.0574,4500.0
2018-08-22 10:15:00,147.65,147.78,147.64,147.69,7200.0,139.048,139.1704,139.0386,139.0856,7200.0
2018-08-22 10:20:00,147.82,147.82,147.66,147.76,9900.0,139.2081,139.2081,139.0574,139.1516,9900.0
2018-08-22 10:25:00,147.79,147.9,147.79,147.9,900.0,139.1798,139.2834,139.1798,139.2834,900.0
2018-08-22 10:30:00,147.78,147.81,147.77,147.8,3000.0,139.1704,139.1986,139.161,139.1892,3000.0
2018-08-22 10:35:00,147.79,147.95,147.78,147.85,7464.0,139.1798,139.3305,139.1704,139.2363,7464.0
2018-08-22 10:40:00,147.84,147.85,147.84,147.84,1200.0,139.2269,139.2363,139.2269,139.2269,1200.0
2018-08-22 10:45:00,147.83,147.93,147.78,147.93,2400.0,139.2175,139.3117,139.1704,139.3117,2400.0
2018-08-22 10:50:00,147.9,147.98,147.82,147.98,19731.0,139.2834,139.3587,139.2081,139.3587,19731.0
2018-08-22 10:55:00,147.95,147.95,147.85,147.95,13800.0,139.3305,139.3305,139.2363,139.3305,13800.0
2018-08-22 11:00:00,147.92,148.02,147.91,148.02,6405.0,139.3022,139.3964,139.2928,139.3964,6405.0
2018-08-22 11:05:00,147.96,148.02,147.92,147.92,6999.0,139.3399,139.3964,139.3022,139.3022,6999.0
2018-08-22 11:10:00,147.96,148.12,147.93,148.12,7590.0,139.3399,139.4906,139.3117,139.4906,7590.0
2018-08-22 11:15:00,148.06,148.06,147.89,147.93,10200.0,139.4341,139.4341,139.274,139.3117,10200.0
2018-08-22 11:20:00,147.93,147.98,147.91,147.91,6270.0,139.3117,139.3587,139.2928,139.2928,6270.0
2018-08-22 11:25:00,147.85,147.92,147.85,147.88,1863.0,139.2363,139.3022,139.2363,139.2646,1863.0
2018-08-22 11:30:00,147.78,147.81,147.7,147.7,3495.0,139.1704,139.1986,139.0951,139.0951,3495.0
2018-08-22 11:35:00,147.64,147.67,147.64,147.67,1200.0,139.0386,139.0668,139.0386,139.0668,1200.0
2018-08-22 11:40:00,147.68,147.73,147.64,147.73,10200.0,139.0762,139.1233,139.0386,139.1233,10200.0
2018-08-22 11:45:00,147.72,147.72,147.72,147.72,1800.0,139.1139,139.1139,139.1139,139.1139,1800.0
2018-08-22 11:50:00,147.68,147.68,147.59,147.59,3603.0,139.0762,139.0762,138.9915,138.9915,3603.0
2018-08-22 11:55:00,147.59,147.63,147.55,147.62,6000.0,138.9915,139.0291,138.9538,139.0197,6000.0
2018-08-22 12:00:00,147.64,147.72,147.59,147.6,5847.0,139.0386,139.1139,138.9915,139.0009,5847.0
2018-08-22 12:05:00,147.59,147.59,147.59,147.59,900.0,138.9915,138.9915,138.9915,138.9915,900.0
2018-08-22 12:10:00,147.52,147.54,147.46,147.46,12105.0,138.9255,138.9444,138.869,138.869,12105.0
2018-08-22 12:15:00,147.48,147.48,147.36,147.37,18327.0,138.8879,138.8879,138.7749,138.7843,18327.0
2018-08-22 12:20:00,147.41,147.51,147.41,147.51,2100.0,138.822,138.9161,138.822,138.9161,2100.0
2018-08-22 12:25:00,147.51,147.51,147.44,147.44,2097.0,138.9161,138.9161,138.8502,138.8502,2097.0
2018-08-22 12:30:00,147.41,147.48,147.39,147.42,7785.0,138.822,138.8879,138.8031,138.8314,7785.0
2018-08-22 12:35:00,147.44,147.44,147.38,147.42,6000.0,138.8502,138.8502,138.7937,138.8314,6000.0
2018-08-22 12:40:00,147.47,147.47,147.43,147.47,2400.0,138.8785,138.8785,138.8408,138.8785,2400.0
2018-08-22 12:45:00,147.49,147.49,147.37,147.38,7800.0,138.8973,138.8973,138.7843,138.7937,7800.0
2018-08-22 12:50:00,147.38,147.52,147.38,147.49,6600.0,138.7937,138.9255,138.7937,138.8973,6600.0
2018-08-22 12:55:00,147.49,147.49,147.38,147.43,4500.0,138.8973,138.8973,138.7937,138.8408,4500.0
2018-08-22 13:00:00,147.38,147.44,147.36,147.4,6600.0,138.7937,138.8502,138.7749,138.8125,6600.0
2018-08-22 13:05:00,147.4,147.42,147.27,147.37,18726.0,138.8125,138.8314,138.6901,138.7843,18726.0
2018-08-22 13:10:00,147.25,147.25,146.61,146.8,48891.0,138.6713,138.6713,138.0686,138.2475,48891.0
2018-08-22 13:15:00,146.88,147.07,146.7,146.92,6249.0,138.3228,138.5018,138.1533,138.3605,6249.0
2018-08-22 13:20:00,146.93,147.09,146.88,146.88,4554.0,138.3699,138.5206,138.3228,138.3228,4554.0
2018-08-22 13:25:00,146.88,146.96,146.84,146.96,14805.0,138.3228,138.3982,138.2852,138.3982,14805.0
2018-08-22 13:30:00,147.01,147.12,146.97,147.12,9000.0,138.4453,138.5488,138.4076,138.5488,9000.0
2018-08-22 13:35:00,147.14,147.14,146.92,146.92,14208.0,138.5677,138.5677,138.3605,138.3605,14208.0
2018-08-22 13:40:00,146.81,146.92,146.81,146.91,2100.0,138.2569,138.3605,138.2569,138.3511,2100.0
2018-08-22 13:45:00,146.91,146.91,146.81,146.81,6000.0,138.3511,138.3511,138.2569,138.2569,6000.0
2018-08-22 13:50:00,146.88,146.96,146.85,146.86,5235.0,138.3228,138.3982,138.2946,138.304,5235.0
2018-08-22 13:55:00,146.87,146.87,146.81,146.85,7500.0,138.3134,138.3134,138.2569,138.2946,7500.0
2018-08-22 14:00:00,146.85,147.11,146.81,147.11,8316.0,138.2946,138.5394,138.2569,138.5394,8316.0
2018-08-22 14:05:00,147.01,147.09,146.84,146.94,10656.0,138.4453,138.5206,138.2852,138.3793,10656.0
2018-08-22 14:10:00,146.9,146.91,146.72,146.72,4950.0,138.3417,138.3511,138.1722,138.1722,4950.0
2018-08-22 14:15:00,146.65,146.76,146.35,146.48,39135.0,138.1062,138.2098,137.8237,137.9461,39135.0
2018-08-22 14:20:00,146.6,146.6,146.49,146.57,6000.0,138.0591,138.0591,137.9556,138.0309,6000.0
2018-08-22 14:25:00,146.49,146.69,146.4,146.68,14100.0,137.9556,138.1439,137.8708,138.1345,14100.0
2018-08-22 14:30:00,146.72,146.73,146.67,146.68,3300.0,138.1722,138.1816,138.1251,138.1345,3300.0
2018-08-22 14:35:00,146.73,146.85,146.62,146.85,9300.0,138.1816,138.2946,138.078,138.2946,9300.0
2018-08-22 14:40:00,146.8,146.9,146.8,146.85,1500.0,138.2475,138.3417,138.2475,138.2946,1500.0
2018-08-22 14:45:00,146.86,146.89,146.72,146.75,6600.0,138.304,138.3322,138.1722,138.2004,6600.0
2018-08-22 14:50:00,146.81,146.86,146.75,146.85,6822.0,138.2569,138.304,138.2004,138.2946,6822.0
2018-08-22 14:55:00,146.86,146.86,146.74,146.75,12300.0,138.304,138.304,138.191,138.2004,12300.0
2018-08-22 15:00:00,146.83,146.85,146.65,146.69,19497.0,138.2757,138.2946,138.1062,138.1439,19497.0
2018-08-22 15:05:00,146.69,146.71,146.63,146.68,18000.0,138.1439,138.1627,138.0874,138.1345,18000.0
2018-08-22 15:10:00,146.68,146.71,146.5,146.58,18612.0,138.1345,138.1627,137.965,138.0403,18612.0
2018-08-22 15:15:00,146.61,146.66,146.58,146.61,6000.0,138.0686,138.1156,138.0403,138.0686,6000.0
2018-08-22 15:20:00,146.57,146.6,146.53,146.53,6000.0,138.0309,138.0591,137.9932,137.9932,6000.0
2018-08-22 15:25:00,146.51,146.55,146.41,146.41,7800.0,137.9744,138.0121,137.8802,137.8802,7800.0
2018-08-22 15:30:00,146.47,146.61,146.44,146.55,27444.0,137.9367,138.0686,137.9085,138.0121,27444.0
2018-08-22 15:35:00,146.6,146.62,146.54,146.54,9105.0,138.0591,138.078,138.0026,138.0026,9105.0
2018-08-22 15:40:00,146.58,146.65,146.51,146.53,41334.0,138.0403,138.1062,137.9744,137.9932,41334.0
2018-08-22 15:45:00,146.51,146.53,146.38,146.38,18924.0,137.9744,137.9932,137.852,137.852,18924.0
2018-08-22 15:50:00,146.35,146.43,146.32,146.37,40971.0,137.8237,137.899,137.7955,137.8425,40971.0
2018-08-22 15:55:00,146.38,146.42,146.3,146.38,119019.0,137.852,137.8896,137.7766,137.852,119019.0
2018-08-23 09:30:00,146.44,146.44,145.71,145.71,31866.0,137.9085,137.9085,137.221,137.221,31866.0
2018-08-23 09:35:00,145.94,146.2,145.57,145.67,37800.0,137.4376,137.6824,137.0892,137.1833,37800.0
2018-08-23 09:40:00,145.69,145.82,145.24,145.25,48360.0,137.2022,137.3246,136.7784,136.7878,48360.0
2018-08-23 09:45:00,145.27,145.42,145.09,145.1,61464.0,136.8066,136.9479,136.6371,136.6465,61464.0
2018-08-23 09:50:00,145.21,145.66,145.09,145.65,100584.0,136.7501,137.1739,136.6371,137.1645,100584.0
2018-08-23 09:55:00,145.72,145.89,145.4,145.59,34332.0,137.2304,137.3905,136.9291,137.108,34332.0
2018-08-23 10:00:00,145.59,146.2,145.58,146.0,26598.0,137.108,137.6824,137.0986,137.4941,26598.0
2018-08-23 10:05:00,146.01,146.21,145.8,146.09,13320.0,137.5035,137.6919,137.3058,137.5789,13320.0
2018-08-23 10:10:00,146.11,146.24,145.99,146.07,15678.0,137.5977,137.7201,137.4847,137.56,15678.0
2018-08-23 10:15:00,146.27,146.27,146.11,146.11,4524.0,137.7484,137.7484,137.5977,137.5977,4524.0
2018-08-23 10:20:00,146.11,146.38,146.08,146.38,6789.0,137.5977,137.852,137.5694,137.852,6789.0
2018-08-23 10:25:00,146.4,146.71,146.4,146.65,10800.0,137.8708,138.1627,137.8708,138.1062,10800.0
2018-08-23 10:30:00,146.64,146.75,146.6,146.6,9201.0,138.0968,138.2004,138.0591,138.0591,9201.0
2018-08-23 10:35:00,146.6,146.65,146.48,146.49,4500.0,138.0591,138.1062,137.9461,137.9556,4500.0
2018-08-23 10:40:00,146.48,146.66,146.38,146.66,9600.0,137.9461,138.1156,137.852,138.1156,9600.0
2018-08-23 10:45:00,146.61,146.66,146.45,146.51,6900.0,138.0686,138.1156,137.9179,137.9744,6900.0
2018-08-23 10:50:00,146.45,146.45,146.31,146.34,3300.0,137.9179,137.9179,137.786,137.8143,3300.0
2018-08-23 10:55:00,146.39,146.39,146.34,146.34,1200.0,137.8614,137.8614,137.8143,137.8143,1200.0
2018-08-23 11:00:00,146.3,146.59,146.3,146.59,5100.0,137.7766,138.0497,137.7766,138.0497,5100.0
2018-08-23 11:05:00,146.59,146.62,146.57,146.57,4035.0,138.0497,138.078,138.0309,138.0309,4035.0
2018-08-23 11:10:00,146.6,146.7,146.57,146.63,9318.0,138.0591,138.1533,138.0309,138.0874,9318.0
2018-08-23 11:15:00,146.53,146.53,146.34,146.34,4500.0,137.9932,137.9932,137.8143,137.8143,4500.0
2018-08-23 11:20:00,146.34,146.35,146.2,146.2,8850.0,137.8143,137.8237,137.6824,137.6824,8850.0
2018-08-23 11:25:00,146.18,146.22,146.1,146.17,5100.0,137.6636,137.7013,137.5883,137.6542,5100.0
2018-08-23 11:30:00,146.17,146.17,146.17,146.17,0.0,137.6542,137.6542,137.6542,137.6542,0.0
2018-08-23 11:35:00,146.19,146.19,145.92,145.92,17715.0,137.673,137.673,137.4188,137.4188,17715.0
2018-08-23 11:40:00,146.03,146.12,146.03,146.04,8505.0,137.5224,137.6071,137.5224,137.5318,8505.0
2018-08-23 11:45:00,146.07,146.12,145.99,146.09,4200.0,137.56,137.6071,137.4847,137.5789,4200.0
2018-08-23 11:50:00,146.05,146.11,146.05,146.11,900.0,137.5412,137.5977,137.5412,137.5977,900.0
2018-08-23 11:55:00,146.02,146.02,145.99,145.99,1500.0,137.5129,137.5129,137.4847,137.4847,1500.0
2018-08-23 12:00:00,146.05,146.21,146.05,146.21,4695.0,137.5412,137.6919,137.5412,137.6919,4695.0
2018-08-23 12:05:00,146.26,146.38,146.26,146.33,16536.0,137.739,137.852,137.739,137.8049,16536.0
2018-08-23 12:10:00,146.33,146.41,146.28,146.3,14868.0,137.8049,137.8802,137.7578,137.7766,14868.0
2018-08-23 12:15:00,146.33,146.4,146.32,146.4,10200.0,137.8049,137.8708,137.7955,137.8708,10200.0
2018-08-23 12:20:00,146.46,146.56,146.46,146.52,7800.0,137.9273,138.0215,137.9273,137.9838,7800.0
2018-08-23 12:25:00,146.51,146.53,146.39,146.39,8829.0,137.9744,137.9932,137.8614,137.8614,8829.0
2018-08-23 12:30:00,146.39,146.4,146.29,146.3,8100.0,137.8614,137.8708,137.7672,137.7766,8100.0
2018-08-23 12:35:00,146.36,146.4,146.24,146.24,4800.0,137.8331,137.8708,137.7201,137.7201,4800.0
2018-08-23 12:40:00,146.24,146.26,146.14,146.19,14709.0,137.7201,137.739,137.6259,137.673,14709.0
2018-08-23 12:45:00,146.22,146.22,145.97,146.02,30891.0,137.7013,137.7013,137.4658,137.5129,30891.0
2018-08-23 12:50:00,146.01,146.01,145.86,145.86,4200.0,137.5035,137.5035,137.3623,137.3623,4200.0
2018-08-23 12:55:00,145.85,145.91,145.85,145.91,600.0,137.3528,137.4093,137.3528,137.4093,600.0
2018-08-23 13:00:00,145.88,145.89,145.75,145.89,11685.0,137.3811,137.3905,137.2587,137.3905,11685.0
2018-08-23 13:05:00,145.9,146.04,145.9,146.04,4710.0,137.3999,137.5318,137.3999,137.5318,4710.0
2018-08-23 13:10:00,146.02,146.06,145.94,145.96,1872.0,137.5129,137.5506,137.4376,137.4564,1872.0
2018-08-23 13:15:00,145.92,146.02,145.92,146.02,2400.0,137.4188,137.5129,137.4188,137.5129,2400.0
2018-08-23 13:20:00,146.03,146.21,146.03,146.21,6081.0,137.5224,137.6919,137.5224,137.6919,6081.0
2018-08-23 13:25:00,146.21,146.21,146.13,146.2,4800.0,137.6919,137.6919,137.6165,137.6824,4800.0
2018-08-23 13:30:00,146.14,146.22,146.14,146.19,1200.0,137.6259,137.7013,137.6259,137.673,1200.0
2018-08-23 13:35:00,146.19,146.19,146.17,146.19,900.0,137.673,137.673,137.6542,137.673,900.0
2018-08-23 13:40:00,146.24,146.27,146.14,146.14,8400.0,137.7201,137.7484,137.6259,137.6259,8400.0
2018-08-23 13:45:00,146.22,146.22,146.03,146.03,25230.0,137.7013,137.7013,137.5224,137.5224,25230.0
2018-08-23 13:50:00,146.06,146.07,146.02,146.07,2100.0,137.5506,137.56,137.5129,137.56,2100.0
2018-08-23 13:55:00,146.07,146.12,146.07,146.12,900.0,137.56,137.6071,137.56,137.6071,900.0
2018-08-23 14:00:00,146.11,146.23,146.06,146.18,8400.0,137.5977,137.7107,137.5506,137.6636,8400.0
2018-08-23 14:05:00,146.18,146.34,146.18,146.27,4920.0,137.6636,137.8143,137.6636,137.7484,4920.0
2018-08-23 14:10:00,146.27,146.28,146.18,146.18,2184.0,137.7484,137.7578,137.6636,137.6636,2184.0
2018-08-23 14:15:00,146.26,146.26,146.16,146.16,4938.0,137.739,137.739,137.6448,137.6448,4938.0
2018-08-23 14:20:00,146.24,146.31,146.19,146.25,5100.0,137.7201,137.786,137.673,137.7295,5100.0
2018-08-23 14:25:00,146.31,146.4,146.26,146.4,3324.0,137.786,137.8708,137.739,137.8708,3324.0
2018-08-23 14:30:00,146.52,146.61,146.52,146.52,6105.0,137.9838,138.0686,137.9838,137.9838,6105.0
2018-08-23 14:35:00,146.5,146.55,146.45,146.52,4461.0,137.965,138.0121,137.9179,137.9838,4461.0
2018-08-23 14:40:00,146.5,146.5,146.45,146.47,4200.0,137.965,137.965,137.9179,137.9367,4200.0
2018-08-23 14:45:00,146.52,146.52,146.44,146.48,3030.0,137.9838,137.9838,137.9085,137.9461,3030.0
2018-08-23 14:50:00,146.44,146.47,146.44,146.47,2100.0,137.9085,137.9367,137.9085,137.9367,2100.0
2018-08-23 14:55:00,146.48,146.56,146.37,146.56,10860.0,137.9461,138.0215,137.8425,138.0215,10860.0
2018-08-23 15:00:00,146.6,146.71,146.59,146.71,5706.0,138.0591,138.1627,138.0497,138.1627,5706.0
2018-08-23 15:05:00,146.73,146.84,146.7,146.83,6000.0,138.1816,138.2852,138.1533,138.2757,6000.0
2018-08-23 15:10:00,146.76,146.84,146.76,146.79,8268.0,138.2098,138.2852,138.2098,138.2381,8268.0
2018-08-23 15:15:00,146.8,146.99,146.8,146.93,15900.0,138.2475,138.4264,138.2475,138.3699,15900.0
2018-08-23 15:20:00,146.94,146.96,146.84,146.84,5121.0,138.3793,138.3982,138.2852,138.2852,5121.0
2018-08-23 15:25:00,146.75,146.81,146.69,146.71,12942.0,138.2004,138.2569,138.1439,138.1627,12942.0
2018-08-23 15:30:00,146.7,146.75,146.62,146.73,48249.0,138.1533,138.2004,138.078,138.1816,48249.0
2018-08-23 15:35:00,146.69,146.71,146.62,146.65,12186.0,138.1439,138.1627,138.078,138.1062,12186.0
2018-08-23 15:40:00,146.61,146.64,146.41,146.57,16152.0,138.0686,138.0968,137.8802,138.0309,16152.0
2018-08-23 15:45:00,146.55,146.57,146.44,146.53,17100.0,138.0121,138.0309,137.9085,137.9932,17100.0
2018-08-23 15:50:00,146.53,146.56,146.4,146.45,47421.0,137.9932,138.0215,137.8708,137.9179,47421.0
2018-08-23 15:55:00,146.45,146.65,146.45,146.62,121626.0,137.9179,138.1062,137.9179,138.078,121626.0
2018-08-24 09:30:00,146.66,148.33,146.52,146.78,71361.0,138.1156,139.6884,137.9838,138.2287,71361.0
2018-08-24 09:35:00,147.17,147.89,147.09,147.36,27711.0,138.5959,139.274,138.5206,138.7749,27711.0
2018-08-24 09:40:00,147.52,148.22,147.31,147.74,16566.0,138.9255,139.5848,138.7278,139.1327,16566.0
2018-08-24 09:45:00,148.01,148.23,147.89,148.13,60150.0,139.387,139.5942,139.274,139.5,60150.0
2018-08-24 09:50:00,148.13,148.26,147.99,148.07,15900.0,139.5,139.6224,139.3682,139.4435,15900.0
2018-08-24 09:55:00,148.07,148.15,147.59,147.75,58224.0,139.4435,139.5188,138.9915,139.1421,58224.0
2018-08-24 10:00:00,147.84,147.93,147.58,147.68,35874.0,139.2269,139.3117,138.982,139.0762,35874.0
2018-08-24 10:05:00,147.67,147.79,147.51,147.79,11847.0,139.0668,139.1798,138.9161,139.1798,11847.0
2018-08-24 10:10:00,147.71,147.82,147.56,147.68,10200.0,139.1045,139.2081,138.9632,139.0762,10200.0
2018-08-24 10:15:00,147.63,147.88,147.63,147.83,14388.0,139.0291,139.2646,139.0291,139.2175,14388.0
2018-08-24 10:20:00,147.82,147.86,147.76,147.82,3312.0,139.2081,139.2457,139.1516,139.2081,3312.0
2018-08-24 10:25:00,147.81,147.84,147.74,147.83,4800.0,139.1986,139.2269,139.1327,139.2175,4800.0
2018-08-24 10:30:00,147.72,147.96,147.72,147.93,9432.0,139.1139,139.3399,139.1139,139.3117,9432.0
2018-08-24 10:35:00,147.98,148.3,147.93,148.28,10725.0,139.3587,139.6601,139.3117,139.6413,10725.0
2018-08-24 10:40:00,148.23,148.29,148.04,148.1,19917.0,139.5942,139.6507,139.4152,139.4718,19917.0
2018-08-24 10:45:00,148.04,148.56,148.04,148.51,17727.0,139.4152,139.905,139.4152,139.8579,17727.0
2018-08-24 10:50:00,148.53,148.6,148.44,148.58,7506.0,139.8767,139.9426,139.7919,139.9238,7506.0
2018-08-24 10:55:00,148.58,148.58,148.33,148.33,19347.0,139.9238,139.9238,139.6884,139.6884,19347.0
2018-08-24 11:00:00,148.28,148.32,148.18,148.19,6000.0,139.6413,139.6789,139.5471,139.5565,6000.0
2018-08-24 11:05:00,148.22,148.26,148.09,148.12,4899.0,139.5848,139.6224,139.4623,139.4906,4899.0
2018-08-24 11:10:00,148.06,148.21,148.06,148.17,6000.0,139.4341,139.5753,139.4341,139.5377,6000.0
2018-08-24 11:15:00,148.33,148.38,148.29,148.29,6900.0,139.6884,139.7354,139.6507,139.6507,6900.0
2018-08-24 11:20:00,148.34,148.34,148.2,148.21,5700.0,139.6978,139.6978,139.5659,139.5753,5700.0
2018-08-24 11:25:00,148.26,148.36,148.26,148.36,2700.0,139.6224,139.7166,139.6224,139.7166,2700.0
2018-08-24 11:30:00,148.34,148.48,148.25,148.37,9600.0,139.6978,139.8296,139.613,139.726,9600.0
2018-08-24 11:35:00,148.41,148.47,148.31,148.36,8895.0,139.7637,139.8202,139.6695,139.7166,8895.0
2018-08-24 11:40:00,148.4,148.41,148.36,148.38,3600.0,139.7543,139.7637,139.7166,139.7354,3600.0
2018-08-24 11:45:00,148.34,148.49,148.33,148.47,9600.0,139.6978,139.839,139.6884,139.8202,9600.0
2018-08-24 11:50:00,148.47,148.51,148.41,148.41,7560.0,139.8202,139.8579,139.7637,139.7637,7560.0
2018-08-24 11:55:00,148.42,148.62,148.41,148.61,18438.0,139.7731,139.9615,139.7637,139.952,18438.0
2018-08-24 12:00:00,148.66,148.85,148.66,148.79,12000.0,139.9991,140.1781,139.9991,140.1216,12000.0
2018-08-24 12:05:00,148.82,148.94,148.82,148.94,3300.0,140.1498,140.2628,140.1498,140.2628,3300.0
2018-08-24 12:10:00,148.93,148.96,148.85,148.9,15015.0,140.2534,140.2817,140.1781,140.2251,15015.0
2018-08-24 12:15:00,148.93,149.08,148.89,148.98,22287.0,140.2534,140.3947,140.2157,140.3005,22287.0
2018-08-24 12:20:00,148.98,149.17,148.93,149.17,15318.0,140.3005,140.4794,140.2534,140.4794,15318.0
2018-08-24 12:25:00,149.17,149.17,149.02,149.05,27669.0,140.4794,140.4794,140.3382,140.3664,27669.0
2018-08-24 12:30:00,149.02,149.1,148.79,148.79,21720.0,140.3382,140.4135,140.1216,140.1216,21720.0
2018-08-24 12:35:00,148.81,149.05,148.81,148.99,15777.0,140.1404,140.3664,140.1404,140.3099,15777.0
2018-08-24 12:40:00,148.99,149.05,148.95,149.02,34101.0,140.3099,140.3664,140.2722,140.3382,34101.0
2018-08-24 12:45:00,149.11,149.31,149.11,149.11,13800.0,140.4229,140.6113,140.4229,140.4229,13800.0
2018-08-24 12:50:00,149.13,149.3,149.12,149.3,8787.0,140.4417,140.6018,140.4323,140.6018,8787.0
2018-08-24 12:55:00,149.3,149.43,149.3,149.43,10719.0,140.6018,140.7243,140.6018,140.7243,10719.0
2018-08-24 13:00:00,149.38,149.51,149.36,149.41,14712.0,140.6772,140.7996,140.6583,140.7054,14712.0
2018-08-24 13:05:00,149.37,149.43,149.26,149.26,12300.0,140.6678,140.7243,140.5642,140.5642,12300.0
2018-08-24 13:10:00,149.25,149.3,149.1,149.16,11700.0,140.5548,140.6018,140.4135,140.47,11700.0
2018-08-24 13:15:00,149.16,149.45,149.16,149.45,3300.0,140.47,140.7431,140.47,140.7431,3300.0
2018-08-24 13:20:00,149.37,149.46,149.3,149.46,10563.0,140.6678,140.7525,140.6018,140.7525,10563.0
2018-08-24 13:25:00,149.47,149.56,149.44,149.49,15021.0,140.7619,140.8467,140.7337,140.7808,15021.0
2018-08-24 13:30:00,149.43,149.6,149.42,149.59,16125.0,140.7243,140.8844,140.7149,140.8749,16125.0
2018-08-24 13:35:00,149.54,149.56,149.43,149.44,3900.0,140.8279,140.8467,140.7243,140.7337,3900.0
2018-08-24 13:40:00,149.39,149.49,149.28,149.38,7200.0,140.6866,140.7808,140.583,140.6772,7200.0
2018-08-24 13:45:00,149.42,149.49,149.4,149.44,8100.0,140.7149,140.7808,140.696,140.7337,8100.0
2018-08-24 13:50:00,149.43,149.46,149.39,149.39,6450.0,140.7243,140.7525,140.6866,140.6866,6450.0
2018-08-24 13:55:00,149.45,149.6,149.41,149.47,5403.0,140.7431,140.8844,140.7054,140.7619,5403.0
2018-08-24 14:00:00,149.59,149.59,149.47,149.47,6000.0,140.8749,140.8749,140.7619,140.7619,6000.0
2018-08-24 14:05:00,149.5,149.57,149.45,149.45,12600.0,140.7902,140.8561,140.7431,140.7431,12600.0
2018-08-24 14:10:00,149.45,149.5,149.41,149.47,7656.0,140.7431,140.7902,140.7054,140.7619,7656.0
2018-08-24 14:15:00,149.52,149.52,149.47,149.49,5400.0,140.809,140.809,140.7619,140.7808,5400.0
2018-08-24 14:20:00,149.48,149.57,149.47,149.53,4233.0,140.7714,140.8561,140.7619,140.8184,4233.0
2018-08-24 14:25:00,149.53,149.56,149.48,149.49,11403.0,140.8184,140.8467,140.7714,140.7808,11403.0
2018-08-24 14:30:00,149.48,149.48,149.37,149.47,15372.0,140.7714,140.7714,140.6678,140.7619,15372.0
2018-08-24 14:35:00,149.49,149.49,149.38,149.4,9600.0,140.7808,140.7808,140.6772,140.696,9600.0
2018-08-24 14:40:00,149.38,149.5,149.38,149.44,12807.0,140.6772,140.7902,140.6772,140.7337,12807.0
2018-08-24 14:45:00,149.5,149.54,149.47,149.51,1800.0,140.7902,140.8279,140.7619,140.7996,1800.0
2018-08-24 14:50:00,149.49,149.6,149.48,149.56,13917.0,140.7808,140.8844,140.7714,140.8467,13917.0
2018-08-24 14:55:00,149.59,149.64,149.52,149.52,11949.0,140.8749,140.922,140.809,140.809,11949.0
2018-08-24 15:00:00,149.53,149.58,149.51,149.57,8700.0,140.8184,140.8655,140.7996,140.8561,8700.0
2018-08-24 15:05:00,149.61,149.62,149.42,149.42,12000.0,140.8938,140.9032,140.7149,140.7149,12000.0
2018-08-24 15:10:00,149.43,149.57,149.41,149.52,9360.0,140.7243,140.8561,140.7054,140.809,9360.0
2018-08-24 15:15:00,149.57,149.59,149.51,149.55,8838.0,140.8561,140.8749,140.7996,140.8373,8838.0
2018-08-24 15:20:00,149.52,149.57,149.43,149.44,14103.0,140.809,140.8561,140.7243,140.7337,14103.0
2018-08-24 15:25:00,149.47,149.48,149.3,149.31,5400.0,140.7619,140.7714,140.6018,140.6113,5400.0
2018-08-24 15:30:00,149.33,149.36,149.29,149.34,16170.0,140.6301,140.6583,140.5924,140.6395,16170.0
2018-08-24 15:35:00,149.33,149.34,149.13,149.13,13500.0,140.6301,140.6395,140.4417,140.4417,13500.0
2018-08-24 15:40:00,149.16,149.21,149.1,149.1,23805.0,140.47,140.5171,140.4135,140.4135,23805.0
2018-08-24 15:45:00,149.1,149.18,149.03,149.15,20742.0,140.4135,140.4888,140.3476,140.4606,20742.0
2018-08-24 15:50:00,149.16,149.17,149.02,149.07,31968.0,140.47,140.4794,140.3382,140.3852,31968.0
2018-08-24 15:55:00,149.06,149.15,148.99,149.14,71265.0,140.3758,140.4606,140.3099,140.4512,71265.0
2018-08-27 09:30:00,149.52,149.52,149.28,149.28,11445.0,140.809,140.809,140.583,140.583,11445.0
2018-08-27 09:35:00,149.24,149.45,149.08,149.43,9603.0,140.5453,140.7431,140.3947,140.7243,9603.0
2018-08-27 09:40:00,149.56,149.57,149.3,149.47,2100.0,140.8467,140.8561,140.6018,140.7619,2100.0
2018-08-27 09:45:00,149.48,149.73,149.48,149.67,15000.0,140.7714,141.0068,140.7714,140.9503,15000.0
2018-08-27 09:50:00,149.62,150.0,149.62,149.83,22533.0,140.9032,141.2611,140.9032,141.101,22533.0
2018-08-27 09:55:00,149.82,149.92,149.63,149.63,11196.0,141.0915,141.1857,140.9126,140.9126,11196.0
2018-08-27 10:00:00,149.81,149.95,149.81,149.92,10059.0,141.0821,141.214,141.0821,141.1857,10059.0
2018-08-27 10:05:00,150.0,150.55,150.0,150.32,53400.0,141.2611,141.779,141.2611,141.5624,53400.0
2018-08-27 10:10:00,150.33,150.5,150.33,150.49,2250.0,141.5718,141.7319,141.5718,141.7225,2250.0
2018-08-27 10:15:00,150.46,150.53,150.18,150.24,18642.0,141.6943,141.7602,141.4306,141.4871,18642.0
2018-08-27 10:20:00,150.22,150.48,150.13,150.46,17682.0,141.4682,141.7131,141.3835,141.6943,17682.0
2018-08-27 10:25:00,150.54,150.82,150.53,150.6,18000.0,141.7696,142.0333,141.7602,141.8261,18000.0
2018-08-27 10:30:00,150.59,150.72,150.44,150.46,33717.0,141.8167,141.9391,141.6754,141.6943,33717.0
2018-08-27 10:35:00,150.44,150.44,150.26,150.42,21450.0,141.6754,141.6754,141.5059,141.6566,21450.0
2018-08-27 10:40:00,150.38,150.95,150.34,150.86,51405.0,141.6189,142.1557,141.5813,142.071,51405.0
2018-08-27 10:45:00,151.04,151.05,150.84,150.84,9963.0,142.2405,142.2499,142.0521,142.0521,9963.0
2018-08-27 10:50:00,150.89,150.96,150.8,150.88,12000.0,142.0992,142.1651,142.0145,142.0898,12000.0
2018-08-27 10:55:00,150.95,151.14,150.95,151.06,12408.0,142.1557,142.3346,142.1557,142.2593,12408.0
2018-08-27 11:00:00,151.05,151.15,150.96,151.07,5400.0,142.2499,142.3441,142.1651,142.2687,5400.0
2018-08-27 11:05:00,151.02,151.07,150.85,151.04,22104.0,142.2216,142.2687,142.0615,142.2405,22104.0
2018-08-27 11:10:00,151.12,151.17,150.94,151.04,13881.0,142.3158,142.3629,142.1463,142.2405,13881.0
2018-08-27 11:15:00,151.17,151.24,151.09,151.24,27090.0,142.3629,142.4288,142.2876,142.4288,27090.0
2018-08-27 11:20:00,151.2,151.28,151.12,151.27,20196.0,142.3911,142.4665,142.3158,142.4571,20196.0
2018-08-27 11:25:00,151.21,151.5,151.21,151.5,11952.0,142.4006,142.6737,142.4006,142.6737,11952.0
2018-08-27 11:30:00,151.45,151.57,151.4,151.48,36036.0,142.6266,142.7396,142.5795,142.6548,36036.0
2018-08-27 11:35:00,151.45,151.57,151.44,151.46,43227.0,142.6266,142.7396,142.6172,142.636,43227.0
2018-08-27 11:40:00,151.47,151.54,151.42,151.47,14955.0,142.6454,142.7113,142.5983,142.6454,14955.0
2018-08-27 11:45:00,151.47,151.55,151.45,151.53,4950.0,142.6454,142.7208,142.6266,142.7019,4950.0
2018-08-27 11:50:00,151.55,151.59,151.35,151.44,18312.0,142.7208,142.7584,142.5324,142.6172,18312.0
2018-08-27 11:55:00,151.42,151.63,151.34,151.61,12900.0,142.5983,142.7961,142.523,142.7773,12900.0
2018-08-27 12:00:00,151.64,151.68,151.47,151.49,16731.0,142.8055,142.8432,142.6454,142.6643,16731.0
2018-08-27 12:05:00,151.49,151.49,151.41,151.46,8400.0,142.6643,142.6643,142.5889,142.636,8400.0
2018-08-27 12:10:00,151.45,151.63,151.45,151.59,7506.0,142.6266,142.7961,142.6266,142.7584,7506.0
2018-08-27 12:15:00,151.58,151.62,151.57,151.58,3000.0,142.749,142.7867,142.7396,142.749,3000.0
2018-08-27 12:20:00,151.59,151.79,151.57,151.79,6255.0,142.7584,142.9468,142.7396,142.9468,6255.0
2018-08-27 12:25:00,151.77,151.92,151.74,151.79,7515.0,142.9279,143.0692,142.8997,142.9468,7515.0
2018-08-27 12:30:00,151.84,152.04,151.8,152.02,16515.0,142.9939,143.1822,142.9562,143.1634,16515.0
2018-08-27 12:35:00,151.95,151.99,151.78,151.78,19929.0,143.0975,143.1351,142.9374,142.9374,19929.0
2018-08-27 12:40:00,151.85,151.93,151.84,151.92,9600.0,143.0033,143.0786,142.9939,143.0692,9600.0
2018-08-27 12:45:00,151.95,152.18,151.95,152.15,20262.0,143.0975,143.3141,143.0975,143.2858,20262.0
2018-08-27 12:50:00,152.19,152.26,152.0,152.15,19065.0,143.3235,143.3894,143.1445,143.2858,19065.0
2018-08-27 12:55:00,152.11,152.33,152.07,152.16,36582.0,143.2481,143.4553,143.2105,143.2952,36582.0
2018-08-27 13:00:00,152.17,152.24,152.06,152.24,35334.0,143.3046,143.3706,143.201,143.3706,35334.0
2018-08-27 13:05:00,152.24,152.27,152.06,152.12,23121.0,143.3706,143.3988,143.201,143.2575,23121.0
2018-08-27 13:10:00,152.12,152.15,151.95,151.98,25104.0,143.2575,143.2858,143.0975,143.1257,25104.0
2018-08-27 13:15:00,151.98,151.99,151.77,151.77,48027.0,143.1257,143.1351,142.9279,142.9279,48027.0
2018-08-27 13:20:00,151.77,151.77,151.57,151.58,94335.0,142.9279,142.9279,142.7396,142.749,94335.0
2018-08-27 13:25:00,151.57,151.68,151.53,151.55,11940.0,142.7396,142.8432,142.7019,142.7208,11940.0
2018-08-27 13:30:00,151.51,151.64,151.51,151.63,16500.0,142.6831,142.8055,142.6831,142.7961,16500.0
2018-08-27 13:35:00,151.62,151.62,151.36,151.37,9888.0,142.7867,142.7867,142.5418,142.5512,9888.0
2018-08-27 13:40:00,151.38,151.61,151.31,151.5,26604.0,142.5607,142.7773,142.4947,142.6737,26604.0
2018-08-27 13:45:00,151.51,151.69,151.43,151.64,42948.0,142.6831,142.8526,142.6077,142.8055,42948.0
2018-08-27 13:50:00,151.57,151.76,151.57,151.76,34788.0,142.7396,142.9185,142.7396,142.9185,34788.0
2018-08-27 13:55:00,151.77,152.06,151.71,151.95,46485.0,142.9279,143.201,142.8714,143.0975,46485.0
2018-08-27 14:00:00,151.95,152.17,151.85,152.13,36792.0,143.0975,143.3046,143.0033,143.267,36792.0
2018-08-27 14:05:00,152.15,152.44,152.11,152.26,50334.0,143.2858,143.5589,143.2481,143.3894,50334.0
2018-08-27 14:10:00,152.29,152.47,151.88,151.92,58833.0,143.4176,143.5872,143.0315,143.0692,58833.0
2018-08-27 14:15:00,151.9,151.94,151.76,151.88,14100.0,143.0504,143.088,142.9185,143.0315,14100.0
2018-08-27 14:20:00,151.87,152.22,151.87,152.08,28767.0,143.0221,143.3517,143.0221,143.2199,28767.0
2018-08-27 14:25:00,152.12,152.31,152.1,152.31,25086.0,143.2575,143.4365,143.2387,143.4365,25086.0
2018-08-27 14:30:00,152.29,152.47,152.18,152.18,38175.0,143.4176,143.5872,143.3141,143.3141,38175.0
2018-08-27 14:35:00,152.08,152.08,151.82,151.86,10500.0,143.2199,143.2199,142.975,143.0127,10500.0
2018-08-27 14:40:00,151.82,152.0,151.81,151.86,24927.0,142.975,143.1445,142.9656,143.0127,24927.0
2018-08-27 14:45:00,151.82,151.87,151.66,151.71,26985.0,142.975,143.0221,142.8243,142.8714,26985.0
2018-08-27 14:50:00,151.68,151.7,151.55,151.61,18720.0,142.8432,142.862,142.7208,142.7773,18720.0
2018-08-27 14:55:00,151.62,151.62,151.47,151.49,8871.0,142.7867,142.7867,142.6454,142.6643,8871.0
2018-08-27 15:00:00,151.47,151.47,151.23,151.36,12840.0,142.6454,142.6454,142.4194,142.5418,12840.0
2018-08-27 15:05:00,151.37,151.45,151.33,151.43,30630.0,142.5512,142.6266,142.5136,142.6077,30630.0
2018-08-27 15:10:00,151.42,151.46,151.26,151.33,12300.0,142.5983,142.636,142.4477,142.5136,12300.0
2018-08-27 15:15:00,151.31,151.45,151.24,151.31,45708.0,142.4947,142.6266,142.4288,142.4947,45708.0
2018-08-27 15:20:00,151.33,151.43,151.31,151.39,17064.0,142.5136,142.6077,142.4947,142.5701,17064.0
2018-08-27 15:25:00,151.39,151.56,151.39,151.55,23040.0,142.5701,142.7302,142.5701,142.7208,23040.0
2018-08-27 15:30:00,151.56,151.68,151.44,151.49,43716.0,142.7302,142.8432,142.6172,142.6643,43716.0
2018-08-27 15:35:00,151.49,151.51,151.36,151.36,13407.0,142.6643,142.6831,142.5418,142.5418,13407.0
2018-08-27 15:40:00,151.37,151.59,151.35,151.47,45018.0,142.5512,142.7584,142.5324,142.6454,45018.0
2018-08-27 15:45:00,151.41,151.51,151.37,151.45,83832.0,142.5889,142.6831,142.5512,142.6266,83832.0
2018-08-27 15:50:00,151.47,151.49,151.39,151.49,44754.0,142.6454,142.6643,142.5701,142.6643,44754.0
2018-08-27 15:55:00,151.54,151.73,151.52,151.68,109326.0,142.7113,142.8903,142.6925,142.8432,109326.0
2018-08-28 09:30:00,151.79,152.46,151.79,152.33,29664.0,142.9468,143.5777,142.9468,143.4553,29664.0
2018-08-28 09:35:00,152.37,152.66,152.25,152.66,19398.0,143.493,143.7661,143.38,143.7661,19398.0
2018-08-28 09:40:00,152.52,152.59,152.33,152.33,18861.0,143.6342,143.7002,143.4553,143.4553,18861.0
2018-08-28 09:45:00,152.38,152.97,152.3,152.82,47385.0,143.5024,144.058,143.4271,143.9168,47385.0
2018-08-28 09:50:00,152.74,152.87,152.46,152.53,31452.0,143.8414,143.9639,143.5777,143.6437,31452.0
2018-08-28 09:55:00,152.53,152.64,152.22,152.4,38841.0,143.6437,143.7473,143.3517,143.5212,38841.0
2018-08-28 10:00:00,152.33,152.8,152.33,152.54,56445.0,143.4553,143.8979,143.4553,143.6531,56445.0
2018-08-28 10:05:00,152.54,152.72,152.52,152.63,23964.0,143.6531,143.8226,143.6342,143.7378,23964.0
2018-08-28 10:10:00,152.56,152.76,152.5,152.74,61539.0,143.6719,143.8603,143.6154,143.8414,61539.0
2018-08-28 10:15:00,152.78,152.78,152.48,152.63,45192.0,143.8791,143.8791,143.5966,143.7378,45192.0
2018-08-28 10:20:00,152.59,152.72,152.5,152.65,29400.0,143.7002,143.8226,143.6154,143.7567,29400.0
2018-08-28 10:25:00,152.58,152.68,152.49,152.57,34299.0,143.6908,143.7849,143.606,143.6813,34299.0
2018-08-28 10:30:00,152.54,152.61,152.39,152.52,59085.0,143.6531,143.719,143.5118,143.6342,59085.0
2018-08-28 10:35:00,152.52,152.6,152.5,152.53,31539.0,143.6342,143.7096,143.6154,143.6437,31539.0
2018-08-28 10:40:00,152.52,152.54,152.44,152.49,35310.0,143.6342,143.6531,143.5589,143.606,35310.0
2018-08-28 10:45:00,152.44,152.48,151.9,151.91,25170.0,143.5589,143.5966,143.0504,143.0598,25170.0
2018-08-28 10:50:00,151.88,152.44,151.88,152.37,39453.0,143.0315,143.5589,143.0315,143.493,39453.0
2018-08-28 10:55:00,152.3,152.49,152.17,152.4,24084.0,143.4271,143.606,143.3046,143.5212,24084.0
2018-08-28 11:00:00,152.4,152.43,152.15,152.24,33585.0,143.5212,143.5495,143.2858,143.3706,33585.0
2018-08-28 11:05:00,152.19,152.29,152.19,152.26,29430.0,143.3235,143.4176,143.3235,143.3894,29430.0
2018-08-28 11:10:00,152.24,152.27,152.11,152.13,35022.0,143.3706,143.3988,143.2481,143.267,35022.0
2018-08-28 11:15:00,152.13,152.18,151.98,152.13,44748.0,143.267,143.3141,143.1257,143.267,44748.0
2018-08-28 11:20:00,152.12,152.22,152.08,152.11,27129.0,143.2575,143.3517,143.2199,143.2481,27129.0
2018-08-28 11:25:00,152.09,152.17,151.84,151.89,39462.0,143.2293,143.3046,142.9939,143.0409,39462.0
2018-08-28 11:30:00,151.84,151.94,151.58,151.65,47847.0,142.9939,143.088,142.749,142.8149,47847.0
2018-08-28 11:35:00,151.54,151.6,151.33,151.41,9849.0,142.7113,142.7678,142.5136,142.5889,9849.0
2018-08-28 11:40:00,151.3,151.36,151.07,151.14,8085.0,142.4853,142.5418,142.2687,142.3346,8085.0
2018-08-28 11:45:00,151.13,151.18,150.96,151.06,12165.0,142.3252,142.3723,142.1651,142.2593,12165.0
2018-08-28 11:50:00,151.07,151.21,150.78,150.87,18300.0,142.2687,142.4006,141.9956,142.0804,18300.0
2018-08-28 11:55:00,150.88,150.89,150.72,150.74,4800.0,142.0898,142.0992,141.9391,141.9579,4800.0
2018-08-28 12:00:00,150.69,150.79,150.61,150.79,14400.0,141.9109,142.005,141.8355,142.005,14400.0
2018-08-28 12:05:00,150.58,150.73,150.56,150.72,26706.0,141.8073,141.9485,141.7884,141.9391,26706.0
2018-08-28 12:10:00,150.74,150.89,150.66,150.89,25875.0,141.9579,142.0992,141.8826,142.0992,25875.0
2018-08-28 12:15:00,150.85,151.0,150.81,151.0,7503.0,142.0615,142.2028,142.0239,142.2028,7503.0
2018-08-28 12:20:00,151.01,151.14,151.0,151.01,15060.0,142.2122,142.3346,142.2028,142.2122,15060.0
2018-08-28 12:25:00,150.99,150.99,150.81,150.86,6192.0,142.1934,142.1934,142.0239,142.071,6192.0
2018-08-28 12:30:00,150.81,150.83,150.59,150.74,40152.0,142.0239,142.0427,141.8167,141.9579,40152.0
2018-08-28 12:35:00,150.71,150.77,150.68,150.72,13185.0,141.9297,141.9862,141.9014,141.9391,13185.0
2018-08-28 12:40:00,150.69,150.7,150.59,150.64,3600.0,141.9109,141.9203,141.8167,141.8638,3600.0
2018-08-28 12:45:00,150.71,150.71,150.57,150.7,3450.0,141.9297,141.9297,141.7979,141.9203,3450.0
2018-08-28 12:50:00,150.62,150.73,150.62,150.62,6102.0,141.8449,141.9485,141.8449,141.8449,6102.0
2018-08-28 12:55:00,150.64,150.69,150.59,150.66,7695.0,141.8638,141.9109,141.8167,141.8826,7695.0
2018-08-28 13:00:00,150.66,150.77,150.63,150.73,13497.0,141.8826,141.9862,141.8544,141.9485,13497.0
2018-08-28 13:05:00,150.79,151.01,150.78,151.01,4200.0,142.005,142.2122,141.9956,142.2122,4200.0
2018-08-28 13:10:00,151.12,151.12,150.98,151.05,4200.0,142.3158,142.3158,142.184,142.2499,4200.0
2018-08-28 13:15:00,151.05,151.25,151.02,151.03,13539.0,142.2499,142.4382,142.2216,142.2311,13539.0
2018-08-28 13:20:00,151.12,151.12,151.0,151.04,3387.0,142.3158,142.3158,142.2028,142.2405,3387.0
2018-08-28 13:25:00,150.95,151.05,150.82,150.82,10911.0,142.1557,142.2499,142.0333,142.0333,10911.0
2018-08-28 13:30:00,150.83,150.92,150.79,150.84,4800.0,142.0427,142.1275,142.005,142.0521,4800.0
2018-08-28 13:35:00,150.81,151.01,150.81,150.96,8100.0,142.0239,142.2122,142.0239,142.1651,8100.0
2018-08-28 13:40:00,150.99,151.02,150.95,151.01,2964.0,142.1934,142.2216,142.1557,142.2122,2964.0
2018-08-28 13:45:00,150.99,150.99,150.97,150.97,2115.0,142.1934,142.1934,142.1745,142.1745,2115.0
2018-08-28 13:50:00,150.94,151.07,150.91,150.91,8610.0,142.1463,142.2687,142.118,142.118,8610.0
2018-08-28 13:55:00,150.91,151.05,150.91,150.96,7200.0,142.118,142.2499,142.118,142.1651,7200.0
2018-08-28 14:00:00,150.98,151.04,150.96,151.0,5475.0,142.184,142.2405,142.1651,142.2028,5475.0
2018-08-28 14:05:00,150.96,151.27,150.94,151.18,7830.0,142.1651,142.4571,142.1463,142.3723,7830.0
2018-08-28 14:10:00,151.25,151.28,151.22,151.28,2052.0,142.4382,142.4665,142.41,142.4665,2052.0
2018-08-28 14:15:00,151.27,151.31,151.23,151.23,7200.0,142.4571,142.4947,142.4194,142.4194,7200.0
2018-08-28 14:20:00,151.27,151.27,151.1,151.1,3300.0,142.4571,142.4571,142.297,142.297,3300.0
2018-08-28 14:25:00,151.11,151.15,151.09,151.14,10383.0,142.3064,142.3441,142.2876,142.3346,10383.0
2018-08-28 14:30:00,151.11,151.16,151.08,151.1,5988.0,142.3064,142.3535,142.2781,142.297,5988.0
2018-08-28 14:35:00,151.1,151.15,151.06,151.06,6360.0,142.297,142.3441,142.2593,142.2593,6360.0
2018-08-28 14:40:00,151.05,151.1,151.02,151.1,3699.0,142.2499,142.297,142.2216,142.297,3699.0
2018-08-28 14:45:00,151.08,151.21,151.05,151.14,11121.0,142.2781,142.4006,142.2499,142.3346,11121.0
2018-08-28 14:50:00,151.16,151.2,151.01,151.05,22458.0,142.3535,142.3911,142.2122,142.2499,22458.0
2018-08-28 14:55:00,151.07,151.08,150.94,150.98,6135.0,142.2687,142.2781,142.1463,142.184,6135.0
2018-08-28 15:00:00,150.96,151.11,150.93,151.11,5400.0,142.1651,142.3064,142.1369,142.3064,5400.0
2018-08-28 15:05:00,151.09,151.14,151.05,151.08,9240.0,142.2876,142.3346,142.2499,142.2781,9240.0
2018-08-28 15:10:00,151.14,151.18,151.14,151.17,7674.0,142.3346,142.3723,142.3346,142.3629,7674.0
2018-08-28 15:15:00,151.18,151.2,151.1,151.1,7842.0,142.3723,142.3911,142.297,142.297,7842.0
2018-08-28 15:20:00,151.1,151.1,150.85,150.94,32766.0,142.297,142.297,142.0615,142.1463,32766.0
2018-08-28 15:25:00,150.96,151.04,150.95,150.98,6636.0,142.1651,142.2405,142.1557,142.184,6636.0
2018-08-28 15:30:00,150.99,151.03,150.92,150.94,22224.0,142.1934,142.2311,142.1275,142.1463,22224.0
2018-08-28 15:35:00,150.97,150.98,150.88,150.92,13503.0,142.1745,142.184,142.0898,142.1275,13503.0
2018-08-28 15:40:00,150.91,150.91,150.63,150.72,45240.0,142.118,142.118,141.8544,141.9391,45240.0
2018-08-28 15:45:00,150.72,150.82,150.65,150.75,50019.0,141.9391,142.0333,141.8732,141.9674,50019.0
2018-08-28 15:50:00,150.73,150.95,150.71,150.88,38949.0,141.9485,142.1557,141.9297,142.0898,38949.0
2018-08-28 15:55:00,150.88,150.92,150.81,150.87,101583.0,142.0898,142.1275,142.0239,142.0804,101583.0
2018-08-29 09:30:00,150.55,150.76,150.27,150.76,33477.0,141.779,141.9768,141.5153,141.9768,33477.0
2018-08-29 09:35:00,150.64,150.64,150.38,150.4,2100.0,141.8638,141.8638,141.6189,141.6378,2100.0
2018-08-29 09:40:00,150.64,150.64,150.2,150.22,8700.0,141.8638,141.8638,141.4494,141.4682,8700.0
2018-08-29 09:45:00,150.43,150.65,150.35,150.64,2700.0,141.666,141.8732,141.5907,141.8638,2700.0
2018-08-29 09:50:00,150.64,150.92,150.64,150.82,5700.0,141.8638,142.1275,141.8638,142.0333,5700.0
2018-08-29 09:55:00,151.0,151.16,150.79,150.79,9000.0,142.2028,142.3535,142.005,142.005,9000.0
2018-08-29 10:00:00,150.93,150.93,150.79,150.9,2112.0,142.1369,142.1369,142.005,142.1086,2112.0
2018-08-29 10:05:00,150.96,151.3,150.96,151.27,3000.0,142.1651,142.4853,142.1651,142.4571,3000.0
2018-08-29 10:10:00,151.24,151.32,151.13,151.14,21042.0,142.4288,142.5042,142.3252,142.3346,21042.0
2018-08-29 10:15:00,151.21,151.21,151.05,151.05,4830.0,142.4006,142.4006,142.2499,142.2499,4830.0
2018-08-29 10:20:00,150.91,151.0,150.91,151.0,2700.0,142.118,142.2028,142.118,142.2028,2700.0
2018-08-29 10:25:00,151.05,151.12,150.95,151.12,8700.0,142.2499,142.3158,142.1557,142.3158,8700.0
2018-08-29 10:30:00,151.07,151.11,151.01,151.04,2400.0,142.2687,142.3064,142.2122,142.2405,2400.0
2018-08-29 10:35:00,151.12,151.13,151.09,151.09,900.0,142.3158,142.3252,142.2876,142.2876,900.0
2018-08-29 10:40:00,151.14,151.19,151.14,151.19,1440.0,142.3346,142.3817,142.3346,142.3817,1440.0
2018-08-29 10:45:00,151.32,151.5,151.31,151.5,5418.0,142.5042,142.6737,142.4947,142.6737,5418.0
2018-08-29 10:50:00,151.66,151.66,151.45,151.45,2400.0,142.8243,142.8243,142.6266,142.6266,2400.0
2018-08-29 10:55:00,151.61,151.61,151.27,151.32,6900.0,142.7773,142.7773,142.4571,142.5042,6900.0
2018-08-29 11:00:00,151.4,151.4,151.26,151.3,2400.0,142.5795,142.5795,142.4477,142.4853,2400.0
2018-08-29 11:05:00,151.32,151.47,151.28,151.47,5100.0,142.5042,142.6454,142.4665,142.6454,5100.0
2018-08-29 11:10:00,151.51,151.51,151.43,151.44,1017.0,142.6831,142.6831,142.6077,142.6172,1017.0
2018-08-29 11:15:00,151.59,151.59,151.47,151.59,1200.0,142.7584,142.7584,142.6454,142.7584,1200.0
2018-08-29 11:20:00,151.58,151.64,151.49,151.64,5979.0,142.749,142.8055,142.6643,142.8055,5979.0
2018-08-29 11:25:00,151.67,151.78,151.67,151.77,30951.0,142.8338,142.9374,142.8338,142.9279,30951.0
2018-08-29 11:30:00,151.71,151.86,151.71,151.8,6000.0,142.8714,143.0127,142.8714,142.9562,6000.0
2018-08-29 11:35:00,151.8,151.8,151.64,151.64,2025.0,142.9562,142.9562,142.8055,142.8055,2025.0
2018-08-29 11:40:00,151.55,151.6,151.54,151.54,11442.0,142.7208,142.7678,142.7113,142.7113,11442.0
2018-08-29 11:45:00,151.63,151.63,151.54,151.54,600.0,142.7961,142.7961,142.7113,142.7113,600.0
2018-08-29 11:50:00,151.59,151.66,151.58,151.66,2307.0,142.7584,142.8243,142.749,142.8243,2307.0
2018-08-29 11:55:00,151.6,151.85,151.59,151.75,7800.0,142.7678,143.0033,142.7584,142.9091,7800.0
2018-08-29 12:00:00,151.76,151.76,151.63,151.63,23775.0,142.9185,142.9185,142.7961,142.7961,23775.0
2018-08-29 12:05:00,151.63,151.73,151.61,151.66,8700.0,142.7961,142.8903,142.7773,142.8243,8700.0
2018-08-29 12:10:00,151.56,151.72,151.56,151.67,5199.0,142.7302,142.8809,142.7302,142.8338,5199.0
2018-08-29 12:15:00,151.73,151.73,151.67,151.68,6600.0,142.8903,142.8903,142.8338,142.8432,6600.0
2018-08-29 12:20:00,151.62,151.67,151.59,151.59,4575.0,142.7867,142.8338,142.7584,142.7584,4575.0
2018-08-29 12:25:00,151.62,151.62,151.49,151.5,13383.0,142.7867,142.7867,142.6643,142.6737,13383.0
2018-08-29 12:30:00,151.46,151.54,151.44,151.54,5400.0,142.636,142.7113,142.6172,142.7113,5400.0
2018-08-29 12:35:00,151.53,151.53,151.46,151.48,2400.0,142.7019,142.7019,142.636,142.6548,2400.0
2018-08-29 12:40:00,151.48,151.53,151.43,151.43,18000.0,142.6548,142.7019,142.6077,142.6077,18000.0
2018-08-29 12:45:00,151.41,151.41,151.36,151.4,4395.0,142.5889,142.5889,142.5418,142.5795,4395.0
2018-08-29 12:50:00,151.37,151.39,151.33,151.39,3006.0,142.5512,142.5701,142.5136,142.5701,3006.0
2018-08-29 12:55:00,151.33,151.36,151.33,151.33,5223.0,142.5136,142.5418,142.5136,142.5136,5223.0
2018-08-29 13:00:00,151.39,151.39,151.33,151.36,1500.0,142.5701,142.5701,142.5136,142.5418,1500.0
2018-08-29 13:05:00,151.35,151.43,151.3,151.34,11235.0,142.5324,142.6077,142.4853,142.523,11235.0
2018-08-29 13:10:00,151.31,151.38,151.28,151.31,13779.0,142.4947,142.5607,142.4665,142.4947,13779.0
2018-08-29 13:15:00,151.41,151.45,151.38,151.41,9300.0,142.5889,142.6266,142.5607,142.5889,9300.0
2018-08-29 13:20:00,151.43,151.45,151.42,151.42,8100.0,142.6077,142.6266,142.5983,142.5983,8100.0
2018-08-29 13:25:00,151.42,151.44,151.38,151.44,15120.0,142.5983,142.6172,142.5607,142.6172,15120.0
2018-08-29 13:30:00,151.45,151.45,151.41,151.42,6900.0,142.6266,142.6266,142.5889,142.5983,6900.0
2018-08-29 13:35:00,151.45,151.47,151.42,151.43,10500.0,142.6266,142.6454,142.5983,142.6077,10500.0
2018-08-29 13:40:00,151.43,151.44,151.4,151.4,13500.0,142.6077,142.6172,142.5795,142.5795,13500.0
2018-08-29 13:45:00,151.45,151.45,151.41,151.42,15300.0,142.6266,142.6266,142.5889,142.5983,15300.0
2018-08-29 13:50:00,151.43,151.46,151.4,151.44,10947.0,142.6077,142.636,142.5795,142.6172,10947.0
2018-08-29 13:55:00,151.42,151.49,151.42,151.44,12522.0,142.5983,142.6643,142.5983,142.6172,12522.0
2018-08-29 14:00:00,151.45,151.51,151.42,151.5,14679.0,142.6266,142.6831,142.5983,142.6737,14679.0
2018-08-29 14:05:00,151.49,151.58,151.48,151.58,10122.0,142.6643,142.749,142.6548,142.749,10122.0
2018-08-29 14:10:00,151.61,151.67,151.59,151.62,18924.0,142.7773,142.8338,142.7584,142.7867,18924.0
2018-08-29 14:15:00,151.61,151.65,151.6,151.61,9300.0,142.7773,142.8149,142.7678,142.7773,9300.0
2018-08-29 14:20:00,151.61,151.68,151.61,151.68,15600.0,142.7773,142.8432,142.7773,142.8432,15600.0
2018-08-29 14:25:00,151.68,151.69,151.66,151.66,30000.0,142.8432,142.8526,142.8243,142.8243,30000.0
2018-08-29 14:30:00,151.67,151.87,151.67,151.87,21114.0,142.8338,143.0221,142.8338,143.0221,21114.0
2018-08-29 14:35:00,151.96,152.38,151.96,152.36,29628.0,143.1069,143.5024,143.1069,143.4836,29628.0
2018-08-29 14:40:00,152.34,152.45,152.34,152.43,18600.0,143.4647,143.5683,143.4647,143.5495,18600.0
2018-08-29 14:45:00,152.44,152.48,152.39,152.44,12300.0,143.5589,143.5966,143.5118,143.5589,12300.0
2018-08-29 14:50:00,152.42,152.44,152.37,152.37,7284.0,143.5401,143.5589,143.493,143.493,7284.0
2018-08-29 14:55:00,152.39,152.41,152.33,152.33,3525.0,143.5118,143.5307,143.4553,143.4553,3525.0
2018-08-29 15:00:00,152.4,152.48,152.3,152.3,9333.0,143.5212,143.5966,143.4271,143.4271,9333.0
2018-08-29 15:05:00,152.23,152.24,152.14,152.14,11898.0,143.3611,143.3706,143.2764,143.2764,11898.0
2018-08-29 15:10:00,152.2,152.2,152.15,152.15,4830.0,143.3329,143.3329,143.2858,143.2858,4830.0
2018-08-29 15:15:00,152.2,152.23,152.16,152.19,8316.0,143.3329,143.3611,143.2952,143.3235,8316.0
2018-08-29 15:20:00,152.2,152.22,152.14,152.14,3630.0,143.3329,143.3517,143.2764,143.2764,3630.0
2018-08-29 15:25:00,152.19,152.32,152.16,152.31,12870.0,143.3235,143.4459,143.2952,143.4365,12870.0
2018-08-29 15:30:00,152.33,152.35,152.28,152.32,31296.0,143.4553,143.4742,143.4082,143.4459,31296.0
2018-08-29 15:35:00,152.33,152.39,152.31,152.39,11640.0,143.4553,143.5118,143.4365,143.5118,11640.0
2018-08-29 15:40:00,152.39,152.4,152.29,152.34,15786.0,143.5118,143.5212,143.4176,143.4647,15786.0
2018-08-29 15:45:00,152.35,152.43,152.35,152.39,24720.0,143.4742,143.5495,143.4742,143.5118,24720.0
2018-08-29 15:50:00,152.4,152.4,152.2,152.21,15960.0,143.5212,143.5212,143.3329,143.3423,15960.0
2018-08-29 15:55:00,152.22,152.24,152.14,152.17,57258.0,143.3517,143.3706,143.2764,143.3046,57258.0
2018-08-30 09:30:00,151.98,152.64,151.98,152.61,18483.0,143.1257,143.7473,143.1257,143.719,18483.0
2018-08-30 09:35:00,152.55,152.84,152.43,152.67,24987.0,143.6625,143.9356,143.5495,143.7755,24987.0
2018-08-30 09:40:00,152.65,152.86,152.6,152.74,11550.0,143.7567,143.9544,143.7096,143.8414,11550.0
2018-08-30 09:45:00,152.78,152.88,152.32,152.32,15330.0,143.8791,143.9733,143.4459,143.4459,15330.0
2018-08-30 09:50:00,152.36,152.5,152.32,152.46,7500.0,143.4836,143.6154,143.4459,143.5777,7500.0
2018-08-30 09:55:00,152.49,152.61,152.42,152.43,6369.0,143.606,143.719,143.5401,143.5495,6369.0
2018-08-30 10:00:00,152.42,152.54,152.27,152.33,18900.0,143.5401,143.6531,143.3988,143.4553,18900.0
2018-08-30 10:05:00,152.4,152.52,152.09,152.25,55287.0,143.5212,143.6342,143.2293,143.38,55287.0
2018-08-30 10:10:00,152.22,152.51,152.19,152.51,35487.0,143.3517,143.6248,143.3235,143.6248,35487.0
2018-08-30 10:15:00,152.42,152.51,152.42,152.45,6900.0,143.5401,143.6248,143.5401,143.5683,6900.0
2018-08-30 10:20:00,152.47,152.47,152.33,152.36,3900.0,143.5872,143.5872,143.4553,143.4836,3900.0
2018-08-30 10:25:00,152.3,152.3,152.02,152.02,13500.0,143.4271,143.4271,143.1634,143.1634,13500.0
2018-08-30 10:30:00,151.94,151.98,151.73,151.98,5775.0,143.088,143.1257,142.8903,143.1257,5775.0
2018-08-30 10:35:00,151.96,152.1,151.95,152.01,3300.0,143.1069,143.2387,143.0975,143.154,3300.0
2018-08-30 10:40:00,152.01,152.01,151.94,151.99,1800.0,143.154,143.154,143.088,143.1351,1800.0
2018-08-30 10:45:00,151.93,152.01,151.93,151.98,2700.0,143.0786,143.154,143.0786,143.1257,2700.0
2018-08-30 10:50:00,152.01,152.01,151.69,151.69,11169.0,143.154,143.154,142.8526,142.8526,11169.0
2018-08-30 10:55:00,151.8,151.86,151.75,151.75,2700.0,142.9562,143.0127,142.9091,142.9091,2700.0
2018-08-30 11:00:00,151.71,151.92,151.71,151.73,8400.0,142.8714,143.0692,142.8714,142.8903,8400.0
2018-08-30 11:05:00,151.67,151.67,151.58,151.61,3900.0,142.8338,142.8338,142.749,142.7773,3900.0
2018-08-30 11:10:00,151.63,151.73,151.59,151.72,10878.0,142.7961,142.8903,142.7584,142.8809,10878.0
2018-08-30 11:15:00,151.68,151.72,151.64,151.64,1800.0,142.8432,142.8809,142.8055,142.8055,1800.0
2018-08-30 11:20:00,151.59,151.59,151.55,151.55,2400.0,142.7584,142.7584,142.7208,142.7208,2400.0
2018-08-30 11:25:00,151.53,151.55,151.43,151.54,5730.0,142.7019,142.7208,142.6077,142.7113,5730.0
2018-08-30 11:30:00,151.64,151.76,151.63,151.71,6693.0,142.8055,142.9185,142.7961,142.8714,6693.0
2018-08-30 11:35:00,151.68,151.72,151.68,151.72,1350.0,142.8432,142.8809,142.8432,142.8809,1350.0
2018-08-30 11:40:00,151.71,151.82,151.71,151.82,3030.0,142.8714,142.975,142.8714,142.975,3030.0
2018-08-30 11:45:00,151.83,152.05,151.81,152.03,14469.0,142.9844,143.1916,142.9656,143.1728,14469.0
2018-08-30 11:50:00,152.05,152.05,152.01,152.01,2835.0,143.1916,143.1916,143.154,143.154,2835.0
2018-08-30 11:55:00,152.04,152.04,151.91,151.94,3600.0,143.1822,143.1822,143.0598,143.088,3600.0
2018-08-30 12:00:00,151.92,152.0,151.82,151.92,9900.0,143.0692,143.1445,142.975,143.0692,9900.0
2018-08-30 12:05:00,151.92,151.92,151.87,151.9,8220.0,143.0692,143.0692,143.0221,143.0504,8220.0
2018-08-30 12:10:00,151.89,151.93,151.87,151.93,5700.0,143.0409,143.0786,143.0221,143.0786,5700.0
2018-08-30 12:15:00,151.93,152.01,151.92,151.97,3900.0,143.0786,143.154,143.0692,143.1163,3900.0
2018-08-30 12:20:00,151.99,151.99,151.93,151.97,3300.0,143.1351,143.1351,143.0786,143.1163,3300.0
2018-08-30 12:25:00,151.98,152.01,151.79,151.86,19497.0,143.1257,143.154,142.9468,143.0127,19497.0
2018-08-30 12:30:00,151.84,151.86,151.75,151.82,13317.0,142.9939,143.0127,142.9091,142.975,13317.0
2018-08-30 12:35:00,151.86,151.86,151.8,151.84,14145.0,143.0127,143.0127,142.9562,142.9939,14145.0
2018-08-30 12:40:00,151.85,151.93,151.81,151.85,53706.0,143.0033,143.0786,142.9656,143.0033,53706.0
2018-08-30 12:45:00,151.83,151.88,151.82,151.88,7500.0,142.9844,143.0315,142.975,143.0315,7500.0
2018-08-30 12:50:00,151.92,151.97,151.92,151.93,16332.0,143.0692,143.1163,143.0692,143.0786,16332.0
2018-08-30 12:55:00,151.97,151.97,151.93,151.95,16800.0,143.1163,143.1163,143.0786,143.0975,16800.0
2018-08-30 13:00:00,151.95,152.02,151.88,152.0,34077.0,143.0975,143.1634,143.0315,143.1445,34077.0
2018-08-30 13:05:00,152.02,152.12,151.96,152.12,14400.0,143.1634,143.2575,143.1069,143.2575,14400.0
2018-08-30 13:10:00,152.17,152.17,152.17,152.17,300.0,143.3046,143.3046,143.3046,143.3046,300.0
2018-08-30 13:15:00,152.2,152.38,152.2,152.35,5826.0,143.3329,143.5024,143.3329,143.4742,5826.0
2018-08-30 13:20:00,152.33,152.33,152.27,152.32,8421.0,143.4553,143.4553,143.3988,143.4459,8421.0
2018-08-30 13:25:00,152.32,152.44,152.32,152.44,4800.0,143.4459,143.5589,143.4459,143.5589,4800.0
2018-08-30 13:30:00,152.35,152.39,152.35,152.39,2700.0,143.4742,143.5118,143.4742,143.5118,2700.0
2018-08-30 13:35:00,152.38,152.41,152.34,152.36,7800.0,143.5024,143.5307,143.4647,143.4836,7800.0
2018-08-30 13:40:00,152.36,152.36,152.33,152.35,2694.0,143.4836,143.4836,143.4553,143.4742,2694.0
2018-08-30 13:45:00,152.39,152.49,152.39,152.46,9075.0,143.5118,143.606,143.5118,143.5777,9075.0
2018-08-30 13:50:00,152.48,152.48,152.34,152.34,18756.0,143.5966,143.5966,143.4647,143.4647,18756.0
2018-08-30 13:55:00,152.3,152.33,152.3,152.31,2700.0,143.4271,143.4553,143.4271,143.4365,2700.0
2018-08-30 14:00:00,152.32,152.35,152.23,152.29,7203.0,143.4459,143.4742,143.3611,143.4176,7203.0
2018-08-30 14:05:00,152.29,152.29,152.22,152.22,3600.0,143.4176,143.4176,143.3517,143.3517,3600.0
2018-08-30 14:10:00,152.23,152.23,152.19,152.21,2703.0,143.3611,143.3611,143.3235,143.3423,2703.0
2018-08-30 14:15:00,152.19,152.21,151.68,151.68,9012.0,143.3235,143.3423,142.8432,142.8432,9012.0
2018-08-30 14:20:00,151.73,151.73,151.4,151.49,9600.0,142.8903,142.8903,142.5795,142.6643,9600.0
2018-08-30 14:25:00,151.53,151.6,151.47,151.6,7323.0,142.7019,142.7678,142.6454,142.7678,7323.0
2018-08-30 14:30:00,151.57,151.71,151.55,151.63,14577.0,142.7396,142.8714,142.7208,142.7961,14577.0
2018-08-30 14:35:00,151.72,152.07,151.71,152.07,15570.0,142.8809,143.2105,142.8714,143.2105,15570.0
2018-08-30 14:40:00,152.07,152.07,151.97,151.97,17700.0,143.2105,143.2105,143.1163,143.1163,17700.0
2018-08-30 14:45:00,152.02,152.17,152.02,152.14,14247.0,143.1634,143.3046,143.1634,143.2764,14247.0
2018-08-30 14:50:00,152.15,152.15,151.96,151.96,9300.0,143.2858,143.2858,143.1069,143.1069,9300.0
2018-08-30 14:55:00,151.94,151.97,151.85,151.95,7593.0,143.088,143.1163,143.0033,143.0975,7593.0
2018-08-30 15:00:00,151.89,151.93,151.6,151.7,21765.0,143.0409,143.0786,142.7678,142.862,21765.0
2018-08-30 15:05:00,151.69,151.76,151.67,151.69,9402.0,142.8526,142.9185,142.8338,142.8526,9402.0
2018-08-30 15:10:00,151.66,151.67,151.56,151.56,20598.0,142.8243,142.8338,142.7302,142.7302,20598.0
2018-08-30 15:15:00,151.53,151.78,151.5,151.76,11700.0,142.7019,142.9374,142.6737,142.9185,11700.0
2018-08-30 15:20:00,151.76,151.9,151.7,151.89,14592.0,142.9185,143.0504,142.862,143.0409,14592.0
2018-08-30 15:25:00,151.89,152.04,151.89,152.02,22605.0,143.0409,143.1822,143.0409,143.1634,22605.0
2018-08-30 15:30:00,152.03,152.2,152.03,152.18,24975.0,143.1728,143.3329,143.1728,143.3141,24975.0
2018-08-30 15:35:00,152.2,152.22,152.01,152.04,25869.0,143.3329,143.3517,143.154,143.1822,25869.0
2018-08-30 15:40:00,152.06,152.22,152.04,152.05,23847.0,143.201,143.3517,143.1822,143.1916,23847.0
2018-08-30 15:45:00,152.05,152.19,152.02,152.02,11400.0,143.1916,143.3235,143.1634,143.1634,11400.0
2018-08-30 15:50:00,152.01,152.11,151.97,152.11,28698.0,143.154,143.2481,143.1163,143.2481,28698.0
2018-08-30 15:55:00,152.13,152.23,152.04,152.08,63402.0,143.267,143.3611,143.1822,143.2199,63402.0
2018-08-31 09:30:00,151.59,152.53,151.59,152.53,30732.0,142.7584,143.6437,142.7584,143.6437,30732.0
2018-08-31 09:35:00,152.62,152.62,151.91,151.91,600.0,143.7284,143.7284,143.0598,143.0598,600.0
2018-08-31 09:40:00,151.91,151.91,151.91,151.91,0.0,143.0598,143.0598,143.0598,143.0598,0.0
2018-08-31 09:45:00,152.3,152.76,152.3,152.76,8400.0,143.4271,143.8603,143.4271,143.8603,8400.0
2018-08-31 09:50:00,152.53,152.62,152.53,152.62,900.0,143.6437,143.7284,143.6437,143.7284,900.0
2018-08-31 09:55:00,152.58,152.67,152.58,152.67,600.0,143.6908,143.7755,143.6908,143.7755,600.0
2018-08-31 10:00:00,152.6,152.78,152.57,152.62,8175.0,143.7096,143.8791,143.6813,143.7284,8175.0
2018-08-31 10:05:00,152.72,152.85,152.52,152.83,4221.0,143.8226,143.945,143.6342,143.9262,4221.0
2018-08-31 10:10:00,152.87,152.98,152.87,152.98,5313.0,143.9639,144.0674,143.9639,144.0674,5313.0
2018-08-31 10:15:00,153.0,153.0,152.79,152.79,5700.0,144.0863,144.0863,143.8885,143.8885,5700.0
2018-08-31 10:20:00,152.69,152.75,152.56,152.59,14103.0,143.7943,143.8508,143.6719,143.7002,14103.0
2018-08-31 10:25:00,152.51,152.52,152.4,152.44,5100.0,143.6248,143.6342,143.5212,143.5589,5100.0
2018-08-31 10:30:00,152.45,152.51,152.43,152.44,4209.0,143.5683,143.6248,143.5495,143.5589,4209.0
2018-08-31 10:35:00,152.44,152.67,152.43,152.67,11997.0,143.5589,143.7755,143.5495,143.7755,11997.0
2018-08-31 10:40:00,152.61,152.78,152.61,152.78,3300.0,143.719,143.8791,143.719,143.8791,3300.0
2018-08-31 10:45:00,152.79,152.79,152.65,152.77,9885.0,143.8885,143.8885,143.7567,143.8697,9885.0
2018-08-31 10:50:00,152.77,152.77,152.77,152.77,300.0,143.8697,143.8697,143.8697,143.8697,300.0
2018-08-31 10:55:00,152.84,152.88,152.71,152.71,12282.0,143.9356,143.9733,143.8132,143.8132,12282.0
2018-08-31 11:00:00,152.69,152.73,152.62,152.71,2886.0,143.7943,143.832,143.7284,143.8132,2886.0
2018-08-31 11:05:00,152.55,152.55,152.33,152.33,5847.0,143.6625,143.6625,143.4553,143.4553,5847.0
2018-08-31 11:10:00,152.29,152.29,152.21,152.21,900.0,143.4176,143.4176,143.3423,143.3423,900.0
2018-08-31 11:15:00,152.21,152.22,152.13,152.13,2109.0,143.3423,143.3517,143.267,143.267,2109.0
2018-08-31 11:20:00,152.18,152.18,152.06,152.15,8400.0,143.3141,143.3141,143.201,143.2858,8400.0
2018-08-31 11:25:00,152.14,152.22,152.14,152.14,3000.0,143.2764,143.3517,143.2764,143.2764,3000.0
2018-08-31 11:30:00,152.13,152.13,152.06,152.06,900.0,143.267,143.267,143.201,143.201,900.0
2018-08-31 11:35:00,152.07,152.18,152.07,152.1,900.0,143.2105,143.3141,143.2105,143.2387,900.0
2018-08-31 11:40:00,152.08,152.08,151.88,151.93,8313.0,143.2199,143.2199,143.0315,143.0786,8313.0
2018-08-31 11:45:00,151.89,151.89,151.85,151.85,1662.0,143.0409,143.0409,143.0033,143.0033,1662.0
2018-08-31 11:50:00,151.84,151.88,151.73,151.77,7878.0,142.9939,143.0315,142.8903,142.9279,7878.0
2018-08-31 11:55:00,151.76,151.76,151.71,151.72,4185.0,142.9185,142.9185,142.8714,142.8809,4185.0
2018-08-31 12:00:00,151.72,151.78,151.65,151.73,11700.0,142.8809,142.9374,142.8149,142.8903,11700.0
2018-08-31 12:05:00,151.73,151.8,151.68,151.8,7200.0,142.8903,142.9562,142.8432,142.9562,7200.0
2018-08-31 12:10:00,151.76,152.04,151.76,151.87,42837.0,142.9185,143.1822,142.9185,143.0221,42837.0
2018-08-31 12:15:00,151.84,151.99,151.77,151.83,20430.0,142.9939,143.1351,142.9279,142.9844,20430.0
2018-08-31 12:20:00,151.75,151.75,151.59,151.59,20754.0,142.9091,142.9091,142.7584,142.7584,20754.0
2018-08-31 12:25:00,151.6,151.6,151.47,151.51,16371.0,142.7678,142.7678,142.6454,142.6831,16371.0
2018-08-31 12:30:00,151.47,151.47,151.2,151.2,10200.0,142.6454,142.6454,142.3911,142.3911,10200.0
2018-08-31 12:35:00,151.18,151.26,151.15,151.22,9000.0,142.3723,142.4477,142.3441,142.41,9000.0
2018-08-31 12:40:00,151.2,151.45,151.2,151.41,3600.0,142.3911,142.6266,142.3911,142.5889,3600.0
2018-08-31 12:45:00,151.51,151.6,151.51,151.6,3603.0,142.6831,142.7678,142.6831,142.7678,3603.0
2018-08-31 12:50:00,151.62,151.78,151.6,151.6,4200.0,142.7867,142.9374,142.7678,142.7678,4200.0
2018-08-31 12:55:00,151.53,151.64,151.53,151.54,1950.0,142.7019,142.8055,142.7019,142.7113,1950.0
2018-08-31 13:00:00,151.58,151.58,151.52,151.54,7500.0,142.749,142.749,142.6925,142.7113,7500.0
2018-08-31 13:05:00,151.49,151.53,151.46,151.46,6627.0,142.6643,142.7019,142.636,142.636,6627.0
2018-08-31 13:10:00,151.51,151.51,151.35,151.35,3996.0,142.6831,142.6831,142.5324,142.5324,3996.0
2018-08-31 13:15:00,151.51,151.51,151.4,151.42,3900.0,142.6831,142.6831,142.5795,142.5983,3900.0
2018-08-31 13:20:00,151.47,151.53,151.47,151.5,2139.0,142.6454,142.7019,142.6454,142.6737,2139.0
2018-08-31 13:25:00,151.46,151.48,151.35,151.41,8925.0,142.636,142.6548,142.5324,142.5889,8925.0
2018-08-31 13:30:00,151.45,151.45,151.35,151.45,5133.0,142.6266,142.6266,142.5324,142.6266,5133.0
2018-08-31 13:35:00,151.41,151.49,151.39,151.4,6615.0,142.5889,142.6643,142.5701,142.5795,6615.0
2018-08-31 13:40:00,151.48,151.48,151.42,151.42,1200.0,142.6548,142.6548,142.5983,142.5983,1200.0
2018-08-31 13:45:00,151.45,151.45,151.4,151.4,600.0,142.6266,142.6266,142.5795,142.5795,600.0
2018-08-31 13:50:00,151.4,151.46,151.36,151.36,1200.0,142.5795,142.636,142.5418,142.5418,1200.0
2018-08-31 13:55:00,151.41,151.46,151.41,151.45,1200.0,142.5889,142.636,142.5889,142.6266,1200.0
2018-08-31 14:00:00,151.37,151.45,151.27,151.27,7995.0,142.5512,142.6266,142.4571,142.4571,7995.0
2018-08-31 14:05:00,151.27,151.28,151.14,151.14,9180.0,142.4571,142.4665,142.3346,142.3346,9180.0
2018-08-31 14:10:00,151.16,151.18,151.0,151.0,2730.0,142.3535,142.3723,142.2028,142.2028,2730.0
2018-08-31 14:15:00,151.04,151.1,151.04,151.07,2100.0,142.2405,142.297,142.2405,142.2687,2100.0
2018-08-31 14:20:00,151.13,151.13,151.04,151.08,9879.0,142.3252,142.3252,142.2405,142.2781,9879.0
2018-08-31 14:25:00,151.11,151.18,151.07,151.15,6900.0,142.3064,142.3723,142.2687,142.3441,6900.0
2018-08-31 14:30:00,151.12,151.17,151.05,151.17,6900.0,142.3158,142.3629,142.2499,142.3629,6900.0
2018-08-31 14:35:00,151.13,151.15,151.09,151.09,2124.0,142.3252,142.3441,142.2876,142.2876,2124.0
2018-08-31 14:40:00,151.16,151.17,151.1,151.17,1200.0,142.3535,142.3629,142.297,142.3629,1200.0
2018-08-31 14:45:00,151.15,151.21,151.15,151.21,6777.0,142.3441,142.4006,142.3441,142.4006,6777.0
2018-08-31 14:50:00,151.16,151.3,151.11,151.16,17481.0,142.3535,142.4853,142.3064,142.3535,17481.0
2018-08-31 14:55:00,151.12,151.2,151.05,151.05,3900.0,142.3158,142.3911,142.2499,142.2499,3900.0
2018-08-31 15:00:00,151.04,151.16,151.0,151.11,26952.0,142.2405,142.3535,142.2028,142.3064,26952.0
2018-08-31 15:05:00,151.15,151.15,151.02,151.05,7941.0,142.3441,142.3441,142.2216,142.2499,7941.0
2018-08-31 15:10:00,151.08,151.15,151.02,151.14,11448.0,142.2781,142.3441,142.2216,142.3346,11448.0
2018-08-31 15:15:00,151.16,151.18,151.1,151.14,10500.0,142.3535,142.3723,142.297,142.3346,10500.0
2018-08-31 15:20:00,151.15,151.15,151.03,151.03,4761.0,142.3441,142.3441,142.2311,142.2311,4761.0
2018-08-31 15:25:00,151.08,151.08,150.99,151.08,9900.0,142.2781,142.2781,142.1934,142.2781,9900.0
2018-08-31 15:30:00,151.04,151.37,151.0,151.37,22533.0,142.2405,142.5512,142.2028,142.5512,22533.0
2018-08-31 15:35:00,151.42,151.6,151.34,151.52,5700.0,142.5983,142.7678,142.523,142.6925,5700.0
2018-08-31 15:40:00,151.53,151.71,151.49,151.71,21003.0,142.7019,142.8714,142.6643,142.8714,21003.0
2018-08-31 15:45:00,151.71,151.78,151.56,151.66,36900.0,142.8714,142.9374,142.7302,142.8243,36900.0
2018-08-31 15:50:00,151.68,151.85,151.64,151.84,34473.0,142.8432,143.0033,142.8055,142.9939,34473.0
2018-08-31 15:55:00,151.83,151.96,151.81,151.86,98409.0,142.9844,143.1069,142.9656,143.0127,98409.0
2018-09-04 09:30:00,151.4,151.88,151.39,151.4,20238.0,142.5795,143.0315,142.5701,142.5795,20238.0
2018-09-04 09:35:00,151.52,151.82,151.43,151.43,900.0,142.6925,142.975,142.6077,142.6077,900.0
2018-09-04 09:40:00,151.64,151.88,151.15,151.88,13053.0,142.8055,143.0315,142.3441,143.0315,13053.0
2018-09-04 09:45:00,151.68,151.96,151.61,151.77,7350.0,142.8432,143.1069,142.7773,142.9279,7350.0
2018-09-04 09:50:00,151.77,151.78,151.59,151.77,4350.0,142.9279,142.9374,142.7584,142.9279,4350.0
2018-09-04 09:55:00,151.77,152.09,151.77,152.09,4200.0,142.9279,143.2293,142.9279,143.2293,4200.0
2018-09-04 10:00:00,152.14,152.35,152.07,152.24,23625.0,143.2764,143.4742,143.2105,143.3706,23625.0
2018-09-04 10:05:00,152.35,152.99,152.35,152.99,12744.0,143.4742,144.0769,143.4742,144.0769,12744.0
2018-09-04 10:10:00,152.93,153.0,152.78,152.79,11349.0,144.0204,144.0863,143.8791,143.8885,11349.0
2018-09-04 10:15:00,152.71,152.8,152.64,152.64,4200.0,143.8132,143.8979,143.7473,143.7473,4200.0
2018-09-04 10:20:00,152.49,152.57,152.48,152.57,900.0,143.606,143.6813,143.5966,143.6813,900.0
2018-09-04 10:25:00,152.44,152.44,152.19,152.19,13869.0,143.5589,143.5589,143.3235,143.3235,13869.0
2018-09-04 10:30:00,152.29,152.4,152.29,152.4,3030.0,143.4176,143.5212,143.4176,143.5212,3030.0
2018-09-04 10:35:00,152.39,152.45,152.22,152.22,6000.0,143.5118,143.5683,143.3517,143.3517,6000.0
2018-09-04 10:40:00,152.28,152.51,152.28,152.46,6600.0,143.4082,143.6248,143.4082,143.5777,6600.0
2018-09-04 10:45:00,152.4,152.74,152.4,152.74,6300.0,143.5212,143.8414,143.5212,143.8414,6300.0
2018-09-04 10:50:00,152.73,152.73,152.64,152.69,3300.0,143.832,143.832,143.7473,143.7943,3300.0
2018-09-04 10:55:00,152.79,152.79,152.75,152.75,909.0,143.8885,143.8885,143.8508,143.8508,909.0
2018-09-04 11:00:00,152.75,152.85,152.66,152.79,4800.0,143.8508,143.945,143.7661,143.8885,4800.0
2018-09-04 11:05:00,152.8,152.8,152.5,152.53,8604.0,143.8979,143.8979,143.6154,143.6437,8604.0
2018-09-04 11:10:00,152.44,152.44,152.35,152.41,6435.0,143.5589,143.5589,143.4742,143.5307,6435.0
2018-09-04 11:15:00,152.33,152.33,152.22,152.28,3630.0,143.4553,143.4553,143.3517,143.4082,3630.0
2018-09-04 11:20:00,152.34,152.56,152.34,152.41,5760.0,143.4647,143.6719,143.4647,143.5307,5760.0
2018-09-04 11:25:00,152.27,152.3,152.27,152.3,1200.0,143.3988,143.4271,143.3988,143.4271,1200.0
2018-09-04 11:30:00,152.32,152.38,152.28,152.38,3000.0,143.4459,143.5024,143.4082,143.5024,3000.0
2018-09-04 11:35:00,152.44,152.46,152.44,152.46,2700.0,143.5589,143.5777,143.5589,143.5777,2700.0
2018-09-04 11:40:00,152.43,152.44,152.14,152.14,4800.0,143.5495,143.5589,143.2764,143.2764,4800.0
2018-09-04 11:45:00,152.2,152.21,151.99,152.1,4635.0,143.3329,143.3423,143.1351,143.2387,4635.0
2018-09-04 11:50:00,151.99,152.04,151.98,151.98,900.0,143.1351,143.1822,143.1257,143.1257,900.0
2018-09-04 11:55:00,152.03,152.03,151.83,151.87,4500.0,143.1728,143.1728,142.9844,143.0221,4500.0
2018-09-04 12:00:00,151.82,151.97,151.82,151.97,3600.0,142.975,143.1163,142.975,143.1163,3600.0
2018-09-04 12:05:00,152.0,152.0,151.85,151.85,2445.0,143.1445,143.1445,143.0033,143.0033,2445.0
2018-09-04 12:10:00,151.89,151.89,151.89,151.89,600.0,143.0409,143.0409,143.0409,143.0409,600.0
2018-09-04 12:15:00,151.91,152.03,151.89,151.96,8850.0,143.0598,143.1728,143.0409,143.1069,8850.0
2018-09-04 12:20:00,152.07,152.07,151.67,151.71,15324.0,143.2105,143.2105,142.8338,142.8714,15324.0
2018-09-04 12:25:00,151.81,151.91,151.77,151.91,1800.0,142.9656,143.0598,142.9279,143.0598,1800.0
2018-09-04 12:30:00,151.82,151.99,151.82,151.99,900.0,142.975,143.1351,142.975,143.1351,900.0
2018-09-04 12:35:00,151.98,152.18,151.98,152.1,9000.0,143.1257,143.3141,143.1257,143.2387,9000.0
2018-09-04 12:40:00,152.13,152.21,152.06,152.15,1800.0,143.267,143.3423,143.201,143.2858,1800.0
2018-09-04 12:45:00,152.14,152.14,151.98,152.12,5400.0,143.2764,143.2764,143.1257,143.2575,5400.0
2018-09-04 12:50:00,152.09,152.17,152.09,152.1,2961.0,143.2293,143.3046,143.2293,143.2387,2961.0
2018-09-04 12:55:00,152.16,152.24,152.15,152.21,3360.0,143.2952,143.3706,143.2858,143.3423,3360.0
2018-09-04 13:00:00,152.25,152.3,152.22,152.3,2700.0,143.38,143.4271,143.3517,143.4271,2700.0
2018-09-04 13:05:00,152.32,152.32,152.2,152.29,9000.0,143.4459,143.4459,143.3329,143.4176,9000.0
2018-09-04 13:10:00,152.3,152.36,152.25,152.34,4800.0,143.4271,143.4836,143.38,143.4647,4800.0
2018-09-04 13:15:00,152.31,152.32,152.2,152.21,6900.0,143.4365,143.4459,143.3329,143.3423,6900.0
2018-09-04 13:20:00,152.18,152.18,152.17,152.18,600.0,143.3141,143.3141,143.3046,143.3141,600.0
2018-09-04 13:25:00,152.22,152.3,152.16,152.17,4200.0,143.3517,143.4271,143.2952,143.3046,4200.0
2018-09-04 13:30:00,152.17,152.27,152.12,152.27,4800.0,143.3046,143.3988,143.2575,143.3988,4800.0
2018-09-04 13:35:00,152.29,152.37,152.15,152.15,3600.0,143.4176,143.493,143.2858,143.2858,3600.0
2018-09-04 13:40:00,152.15,152.17,152.07,152.07,11013.0,143.2858,143.3046,143.2105,143.2105,11013.0
2018-09-04 13:45:00,152.08,152.23,152.08,152.23,3795.0,143.2199,143.3611,143.2199,143.3611,3795.0
2018-09-04 13:50:00,152.33,152.35,152.29,152.32,9600.0,143.4553,143.4742,143.4176,143.4459,9600.0
2018-09-04 13:55:00,152.3,152.51,152.3,152.47,5700.0,143.4271,143.6248,143.4271,143.5872,5700.0
2018-09-04 14:00:00,152.53,152.64,152.53,152.57,6003.0,143.6437,143.7473,143.6437,143.6813,6003.0
2018-09-04 14:05:00,152.53,152.57,152.51,152.55,3600.0,143.6437,143.6813,143.6248,143.6625,3600.0
2018-09-04 14:10:00,152.55,152.58,152.51,152.51,8703.0,143.6625,143.6908,143.6248,143.6248,8703.0
2018-09-04 14:15:00,152.57,152.64,152.52,152.52,8400.0,143.6813,143.7473,143.6342,143.6342,8400.0
2018-09-04 14:20:00,152.54,152.73,152.52,152.73,5454.0,143.6531,143.832,143.6342,143.832,5454.0
2018-09-04 14:25:00,152.75,152.75,152.68,152.71,3825.0,143.8508,143.8508,143.7849,143.8132,3825.0
2018-09-04 14:30:00,152.79,152.92,152.69,152.92,6957.0,143.8885,144.0109,143.7943,144.0109,6957.0
2018-09-04 14:35:00,152.86,152.95,152.86,152.95,4248.0,143.9544,144.0392,143.9544,144.0392,4248.0
2018-09-04 14:40:00,152.92,153.0,152.91,152.93,12000.0,144.0109,144.0863,144.0015,144.0204,12000.0
2018-09-04 14:45:00,152.95,152.95,152.87,152.9,11949.0,144.0392,144.0392,143.9639,143.9921,11949.0
2018-09-04 14:50:00,152.92,153.02,152.92,152.99,6600.0,144.0109,144.1051,144.0109,144.0769,6600.0
2018-09-04 14:55:00,152.95,153.15,152.94,153.12,13419.0,144.0392,144.2275,144.0298,144.1993,13419.0
2018-09-04 15:00:00,153.17,153.24,153.13,153.24,8703.0,144.2464,144.3123,144.2087,144.3123,8703.0
2018-09-04 15:05:00,153.26,153.32,153.06,153.12,21261.0,144.3311,144.3876,144.1428,144.1993,21261.0
2018-09-04 15:10:00,153.12,153.16,153.05,153.07,7581.0,144.1993,144.237,144.1334,144.1522,7581.0
2018-09-04 15:15:00,153.11,153.12,153.02,153.06,12105.0,144.1899,144.1993,144.1051,144.1428,12105.0
2018-09-04 15:20:00,153.08,153.18,153.08,153.09,26100.0,144.1616,144.2558,144.1616,144.171,26100.0
2018-09-04 15:25:00,153.12,153.21,153.07,153.19,15336.0,144.1993,144.284,144.1522,144.2652,15336.0
2018-09-04 15:30:00,153.21,153.26,153.14,153.18,30846.0,144.284,144.3311,144.2181,144.2558,30846.0
2018-09-04 15:35:00,153.19,153.3,153.12,153.29,28251.0,144.2652,144.3688,144.1993,144.3594,28251.0
2018-09-04 15:40:00,153.27,153.27,153.1,153.11,12354.0,144.3406,144.3406,144.1805,144.1899,12354.0
2018-09-04 15:45:00,153.12,153.13,152.87,152.87,26184.0,144.1993,144.2087,143.9639,143.9639,26184.0
2018-09-04 15:50:00,152.88,153.07,152.83,153.06,33954.0,143.9733,144.1522,143.9262,144.1428,33954.0
2018-09-04 15:55:00,153.05,153.25,153.03,153.15,100053.0,144.1334,144.3217,144.1145,144.2275,100053.0
2018-09-05 09:30:00,152.66,153.12,152.66,152.73,65352.0,143.7661,144.1993,143.7661,143.832,65352.0
2018-09-05 09:35:00,152.95,153.23,152.83,153.14,70719.0,144.0392,144.3029,143.9262,144.2181,70719.0
2018-09-05 09:40:00,153.13,153.22,153.07,153.07,5100.0,144.2087,144.2935,144.1522,144.1522,5100.0
2018-09-05 09:45:00,153.23,153.33,153.18,153.26,4350.0,144.3029,144.3971,144.2558,144.3311,4350.0
2018-09-05 09:50:00,153.26,153.26,153.0,153.04,14769.0,144.3311,144.3311,144.0863,144.124,14769.0
2018-09-05 09:55:00,153.03,153.03,152.73,152.74,6687.0,144.1145,144.1145,143.832,143.8414,6687.0
2018-09-05 10:00:00,152.84,153.0,152.73,152.9,11418.0,143.9356,144.0863,143.832,143.9921,11418.0
2018-09-05 10:05:00,152.9,153.26,152.89,153.26,4950.0,143.9921,144.3311,143.9827,144.3311,4950.0
2018-09-05 10:10:00,153.12,153.12,152.9,152.94,7200.0,144.1993,144.1993,143.9921,144.0298,7200.0
2018-09-05 10:15:00,153.02,153.13,152.94,153.07,6300.0,144.1051,144.2087,144.0298,144.1522,6300.0
2018-09-05 10:20:00,152.95,153.2,152.93,153.05,47877.0,144.0392,144.2746,144.0204,144.1334,47877.0
2018-09-05 10:25:00,153.09,153.31,153.05,153.18,26154.0,144.171,144.3782,144.1334,144.2558,26154.0
2018-09-05 10:30:00,153.16,153.24,153.09,153.24,9150.0,144.237,144.3123,144.171,144.3123,9150.0
2018-09-05 10:35:00,153.23,153.27,153.19,153.27,6900.0,144.3029,144.3406,144.2652,144.3406,6900.0
2018-09-05 10:40:00,153.26,153.38,153.26,153.35,31305.0,144.3311,144.4441,144.3311,144.4159,31305.0
2018-09-05 10:45:00,153.3,153.51,153.27,153.27,23718.0,144.3688,144.5666,144.3406,144.3406,23718.0
2018-09-05 10:50:00,153.27,153.33,153.21,153.33,3300.0,144.3406,144.3971,144.284,144.3971,3300.0
2018-09-05 10:55:00,153.26,153.45,153.26,153.44,5370.0,144.3311,144.5101,144.3311,144.5006,5370.0
2018-09-05 11:00:00,153.52,153.52,153.48,153.49,900.0,144.576,144.576,144.5383,144.5477,900.0
2018-09-05 11:05:00,153.43,153.5,153.38,153.5,6669.0,144.4912,144.5572,144.4441,144.5572,6669.0
2018-09-05 11:10:00,153.45,153.58,153.44,153.58,9042.0,144.5101,144.6325,144.5006,144.6325,9042.0
2018-09-05 11:15:00,153.45,153.62,153.45,153.53,3600.0,144.5101,144.6702,144.5101,144.5854,3600.0
2018-09-05 11:20:00,153.66,154.0,153.58,153.99,17850.0,144.7078,145.028,144.6325,145.0186,17850.0
2018-09-05 11:25:00,153.96,153.96,153.73,153.87,18300.0,144.9904,144.9904,144.7738,144.9056,18300.0
2018-09-05 11:30:00,153.88,153.91,153.6,153.7,34677.0,144.915,144.9433,144.6513,144.7455,34677.0
2018-09-05 11:35:00,153.75,153.75,153.58,153.67,5400.0,144.7926,144.7926,144.6325,144.7172,5400.0
2018-09-05 11:40:00,153.64,153.64,153.49,153.49,5121.0,144.689,144.689,144.5477,144.5477,5121.0
2018-09-05 11:45:00,153.51,153.66,153.51,153.63,4671.0,144.5666,144.7078,144.5666,144.6796,4671.0
2018-09-05 11:50:00,153.73,153.87,153.69,153.77,11340.0,144.7738,144.9056,144.7361,144.8114,11340.0
2018-09-05 11:55:00,153.82,153.82,153.75,153.76,7800.0,144.8585,144.8585,144.7926,144.802,7800.0
2018-09-05 12:00:00,153.76,153.87,153.7,153.7,10494.0,144.802,144.9056,144.7455,144.7455,10494.0
2018-09-05 12:05:00,153.74,153.78,153.64,153.75,15252.0,144.7832,144.8208,144.689,144.7926,15252.0
2018-09-05 12:10:00,153.74,153.75,153.63,153.64,7908.0,144.7832,144.7926,144.6796,144.689,7908.0
2018-09-05 12:15:00,153.63,153.63,153.57,153.62,3000.0,144.6796,144.6796,144.6231,144.6702,3000.0
2018-09-05 12:20:00,153.67,153.67,153.56,153.63,6000.0,144.7172,144.7172,144.6137,144.6796,6000.0
2018-09-05 12:25:00,153.63,153.65,153.63,153.65,3903.0,144.6796,144.6984,144.6796,144.6984,3903.0
2018-09-05 12:30:00,153.65,153.75,153.65,153.75,5700.0,144.6984,144.7926,144.6984,144.7926,5700.0
2018-09-05 12:35:00,153.79,153.79,153.71,153.71,10560.0,144.8303,144.8303,144.7549,144.7549,10560.0
2018-09-05 12:40:00,153.74,153.74,153.62,153.69,7200.0,144.7832,144.7832,144.6702,144.7361,7200.0
2018-09-05 12:45:00,153.63,153.69,153.62,153.62,3000.0,144.6796,144.7361,144.6702,144.6702,3000.0
2018-09-05 12:50:00,153.6,153.66,153.57,153.6,20790.0,144.6513,144.7078,144.6231,144.6513,20790.0
2018-09-05 12:55:00,153.52,153.59,153.5,153.5,7332.0,144.576,144.6419,144.5572,144.5572,7332.0
2018-09-05 13:00:00,153.49,153.64,153.48,153.59,19803.0,144.5477,144.689,144.5383,144.6419,19803.0
2018-09-05 13:05:00,153.61,153.65,153.6,153.61,8511.0,144.6607,144.6984,144.6513,144.6607,8511.0
2018-09-05 13:10:00,153.61,153.87,153.61,153.76,9738.0,144.6607,144.9056,144.6607,144.802,9738.0
2018-09-05 13:15:00,153.76,153.84,153.76,153.84,7440.0,144.802,144.8773,144.802,144.8773,7440.0
2018-09-05 13:20:00,153.86,153.88,153.79,153.83,13617.0,144.8962,144.915,144.8303,144.8679,13617.0
2018-09-05 13:25:00,153.82,153.86,153.76,153.86,10200.0,144.8585,144.8962,144.802,144.8962,10200.0
2018-09-05 13:30:00,153.84,153.91,153.73,153.73,6300.0,144.8773,144.9433,144.7738,144.7738,6300.0
2018-09-05 13:35:00,153.75,153.87,153.56,153.56,11100.0,144.7926,144.9056,144.6137,144.6137,11100.0
2018-09-05 13:40:00,153.61,153.64,153.49,153.64,17547.0,144.6607,144.689,144.5477,144.689,17547.0
2018-09-05 13:45:00,153.59,153.59,153.45,153.49,6606.0,144.6419,144.6419,144.5101,144.5477,6606.0
2018-09-05 13:50:00,153.49,153.52,153.44,153.52,2700.0,144.5477,144.576,144.5006,144.576,2700.0
2018-09-05 13:55:00,153.52,153.57,153.49,153.54,24894.0,144.576,144.6231,144.5477,144.5948,24894.0
2018-09-05 14:00:00,153.54,153.72,153.54,153.67,23133.0,144.5948,144.7643,144.5948,144.7172,23133.0
2018-09-05 14:05:00,153.66,153.67,153.56,153.58,7200.0,144.7078,144.7172,144.6137,144.6325,7200.0
2018-09-05 14:10:00,153.55,153.56,153.44,153.56,11340.0,144.6042,144.6137,144.5006,144.6137,11340.0
2018-09-05 14:15:00,153.45,153.53,153.45,153.53,4230.0,144.5101,144.5854,144.5101,144.5854,4230.0
2018-09-05 14:20:00,153.53,153.53,153.37,153.37,2700.0,144.5854,144.5854,144.4347,144.4347,2700.0
2018-09-05 14:25:00,153.49,153.5,153.37,153.5,3330.0,144.5477,144.5572,144.4347,144.5572,3330.0
2018-09-05 14:30:00,153.44,153.61,153.44,153.57,8100.0,144.5006,144.6607,144.5006,144.6231,8100.0
2018-09-05 14:35:00,153.61,153.79,153.55,153.79,5439.0,144.6607,144.8303,144.6042,144.8303,5439.0
2018-09-05 14:40:00,153.73,153.74,153.61,153.7,5100.0,144.7738,144.7832,144.6607,144.7455,5100.0
2018-09-05 14:45:00,153.67,153.67,153.61,153.63,4200.0,144.7172,144.7172,144.6607,144.6796,4200.0
2018-09-05 14:50:00,153.63,153.63,153.54,153.58,1800.0,144.6796,144.6796,144.5948,144.6325,1800.0
2018-09-05 14:55:00,153.54,153.68,153.54,153.6,8496.0,144.5948,144.7267,144.5948,144.6513,8496.0
2018-09-05 15:00:00,153.65,153.67,153.52,153.67,3072.0,144.6984,144.7172,144.576,144.7172,3072.0
2018-09-05 15:05:00,153.65,153.7,153.57,153.57,4200.0,144.6984,144.7455,144.6231,144.6231,4200.0
2018-09-05 15:10:00,153.55,153.61,153.45,153.56,19677.0,144.6042,144.6607,144.5101,144.6137,19677.0
2018-09-05 15:15:00,153.6,153.85,153.58,153.71,8445.0,144.6513,144.8868,144.6325,144.7549,8445.0
2018-09-05 15:20:00,153.75,153.82,153.54,153.57,6000.0,144.7926,144.8585,144.5948,144.6231,6000.0
2018-09-05 15:25:00,153.59,153.6,153.55,153.6,11046.0,144.6419,144.6513,144.6042,144.6513,11046.0
2018-09-05 15:30:00,153.57,153.7,153.55,153.68,12006.0,144.6231,144.7455,144.6042,144.7267,12006.0
2018-09-05 15:35:00,153.74,153.84,153.74,153.83,14187.0,144.7832,144.8773,144.7832,144.8679,14187.0
2018-09-05 15:40:00,153.85,153.86,153.73,153.83,16665.0,144.8868,144.8962,144.7738,144.8679,16665.0
2018-09-05 15:45:00,153.82,153.83,153.62,153.64,23169.0,144.8585,144.8679,144.6702,144.689,23169.0
2018-09-05 15:50:00,153.62,153.85,153.62,153.82,53514.0,144.6702,144.8868,144.6702,144.8585,53514.0
2018-09-05 15:55:00,153.84,153.98,153.79,153.92,106011.0,144.8773,145.0092,144.8303,144.9527,106011.0
2018-09-06 09:30:00,154.0,154.27,154.0,154.27,15093.0,145.028,145.2823,145.028,145.2823,15093.0
2018-09-06 09:35:00,154.29,154.67,154.22,154.33,10278.0,145.3011,145.659,145.2352,145.3388,10278.0
2018-09-06 09:40:00,154.33,154.44,154.22,154.43,14121.0,145.3388,145.4424,145.2352,145.433,14121.0
2018-09-06 09:45:00,154.43,154.43,154.43,154.43,0.0,145.433,145.433,145.433,145.433,0.0
2018-09-06 09:50:00,154.48,154.59,154.43,154.51,1560.0,145.4801,145.5836,145.433,145.5083,1560.0
2018-09-06 09:55:00,154.74,154.75,154.58,154.58,4200.0,145.7249,145.7343,145.5742,145.5742,4200.0
2018-09-06 10:00:00,154.69,154.94,154.61,154.94,13992.0,145.6778,145.9133,145.6025,145.9133,13992.0
2018-09-06 10:05:00,154.96,154.98,154.74,154.82,11931.0,145.9321,145.9509,145.7249,145.8002,11931.0
2018-09-06 10:10:00,154.75,154.77,154.52,154.52,10092.0,145.7343,145.7532,145.5177,145.5177,10092.0
2018-09-06 10:15:00,154.51,154.63,154.49,154.63,5628.0,145.5083,145.6213,145.4895,145.6213,5628.0
2018-09-06 10:20:00,154.56,154.58,154.39,154.48,12672.0,145.5554,145.5742,145.3953,145.4801,12672.0
2018-09-06 10:25:00,154.34,154.66,154.34,154.62,17106.0,145.3482,145.6496,145.3482,145.6119,17106.0
2018-09-06 10:30:00,154.61,154.63,154.52,154.55,6129.0,145.6025,145.6213,145.5177,145.546,6129.0
2018-09-06 10:35:00,154.49,154.53,154.24,154.43,9720.0,145.4895,145.5271,145.254,145.433,9720.0
2018-09-06 10:40:00,154.45,154.45,154.14,154.38,6450.0,145.4518,145.4518,145.1599,145.3859,6450.0
2018-09-06 10:45:00,154.33,154.33,154.0,154.03,8082.0,145.3388,145.3388,145.028,145.0563,8082.0
2018-09-06 10:50:00,154.08,154.14,154.01,154.07,5700.0,145.1034,145.1599,145.0374,145.0939,5700.0
2018-09-06 10:55:00,154.04,154.25,154.04,154.19,9300.0,145.0657,145.2635,145.0657,145.207,9300.0
2018-09-06 11:00:00,154.12,154.16,153.78,153.79,7530.0,145.141,145.1787,144.8208,144.8303,7530.0
2018-09-06 11:05:00,153.78,153.91,153.68,153.91,3300.0,144.8208,144.9433,144.7267,144.9433,3300.0
2018-09-06 11:10:00,153.91,154.04,153.82,153.85,5436.0,144.9433,145.0657,144.8585,144.8868,5436.0
2018-09-06 11:15:00,153.72,153.72,153.57,153.72,3606.0,144.7643,144.7643,144.6231,144.7643,3606.0
2018-09-06 11:20:00,153.74,153.98,153.74,153.87,10200.0,144.7832,145.0092,144.7832,144.9056,10200.0
2018-09-06 11:25:00,153.89,153.92,153.76,153.76,12291.0,144.9244,144.9527,144.802,144.802,12291.0
2018-09-06 11:30:00,153.77,153.97,153.77,153.78,3900.0,144.8114,144.9998,144.8114,144.8208,3900.0
2018-09-06 11:35:00,153.87,153.87,153.8,153.8,1800.0,144.9056,144.9056,144.8397,144.8397,1800.0
2018-09-06 11:40:00,153.84,153.96,153.71,153.71,8076.0,144.8773,144.9904,144.7549,144.7549,8076.0
2018-09-06 11:45:00,153.69,153.91,153.69,153.83,14040.0,144.7361,144.9433,144.7361,144.8679,14040.0
2018-09-06 11:50:00,153.81,153.81,153.58,153.67,6300.0,144.8491,144.8491,144.6325,144.7172,6300.0
2018-09-06 11:55:00,153.59,153.71,153.56,153.57,7287.0,144.6419,144.7549,144.6137,144.6231,7287.0
2018-09-06 12:00:00,153.56,153.56,153.56,153.56,600.0,144.6137,144.6137,144.6137,144.6137,600.0
2018-09-06 12:05:00,153.51,153.55,153.5,153.55,1800.0,144.5666,144.6042,144.5572,144.6042,1800.0
2018-09-06 12:10:00,153.53,153.54,153.35,153.37,8832.0,144.5854,144.5948,144.4159,144.4347,8832.0
2018-09-06 12:15:00,153.38,153.47,153.37,153.4,6300.0,144.4441,144.5289,144.4347,144.463,6300.0
2018-09-06 12:20:00,153.36,153.38,153.25,153.38,9051.0,144.4253,144.4441,144.3217,144.4441,9051.0
2018-09-06 12:25:00,153.36,153.36,153.26,153.29,3600.0,144.4253,144.4253,144.3311,144.3594,3600.0
2018-09-06 12:30:00,153.3,153.38,153.28,153.37,11169.0,144.3688,144.4441,144.35,144.4347,11169.0
2018-09-06 12:35:00,153.38,153.42,153.37,153.4,5100.0,144.4441,144.4818,144.4347,144.463,5100.0
2018-09-06 12:40:00,153.41,153.49,153.41,153.41,1500.0,144.4724,144.5477,144.4724,144.4724,1500.0
2018-09-06 12:45:00,153.42,153.62,153.41,153.61,9405.0,144.4818,144.6702,144.4724,144.6607,9405.0
2018-09-06 12:50:00,153.61,153.61,153.49,153.55,2565.0,144.6607,144.6607,144.5477,144.6042,2565.0
2018-09-06 12:55:00,153.52,153.58,153.52,153.56,3000.0,144.576,144.6325,144.576,144.6137,3000.0
2018-09-06 13:00:00,153.5,153.5,153.38,153.38,4530.0,144.5572,144.5572,144.4441,144.4441,4530.0
2018-09-06 13:05:00,153.42,153.5,153.33,153.33,9003.0,144.4818,144.5572,144.3971,144.3971,9003.0
2018-09-06 13:10:00,153.33,153.44,153.33,153.39,9366.0,144.3971,144.5006,144.3971,144.4536,9366.0
2018-09-06 13:15:00,153.44,153.92,153.39,153.92,41400.0,144.5006,144.9527,144.4536,144.9527,41400.0
2018-09-06 13:20:00,153.92,154.0,153.67,153.7,48732.0,144.9527,145.028,144.7172,144.7455,48732.0
2018-09-06 13:25:00,153.75,153.83,153.72,153.79,13986.0,144.7926,144.8679,144.7643,144.8303,13986.0
2018-09-06 13:30:00,153.87,153.91,153.72,153.89,2700.0,144.9056,144.9433,144.7643,144.9244,2700.0
2018-09-06 13:35:00,153.96,154.04,153.92,154.03,9015.0,144.9904,145.0657,144.9527,145.0563,9015.0
2018-09-06 13:40:00,154.12,154.25,154.12,154.17,7500.0,145.141,145.2635,145.141,145.1881,7500.0
2018-09-06 13:45:00,154.08,154.2,154.0,154.19,56535.0,145.1034,145.2164,145.028,145.207,56535.0
2018-09-06 13:50:00,154.2,154.22,154.01,154.08,38832.0,145.2164,145.2352,145.0374,145.1034,38832.0
2018-09-06 13:55:00,154.16,154.3,154.16,154.25,10875.0,145.1787,145.3105,145.1787,145.2635,10875.0
2018-09-06 14:00:00,154.24,154.59,154.24,154.47,25911.0,145.254,145.5836,145.254,145.4706,25911.0
2018-09-06 14:05:00,154.52,154.52,154.38,154.52,3900.0,145.5177,145.5177,145.3859,145.5177,3900.0
2018-09-06 14:10:00,154.51,154.62,154.5,154.62,9378.0,145.5083,145.6119,145.4989,145.6119,9378.0
2018-09-06 14:15:00,154.62,154.62,154.49,154.51,3300.0,145.6119,145.6119,145.4895,145.5083,3300.0
2018-09-06 14:20:00,154.5,154.58,154.41,154.41,1200.0,145.4989,145.5742,145.4141,145.4141,1200.0
2018-09-06 14:25:00,154.46,154.51,154.36,154.38,9600.0,145.4612,145.5083,145.367,145.3859,9600.0
2018-09-06 14:30:00,154.37,154.53,154.37,154.46,10659.0,145.3765,145.5271,145.3765,145.4612,10659.0
2018-09-06 14:35:00,154.5,154.5,154.33,154.37,7794.0,145.4989,145.4989,145.3388,145.3765,7794.0
2018-09-06 14:40:00,154.42,154.48,154.35,154.48,9975.0,145.4236,145.4801,145.3576,145.4801,9975.0
2018-09-06 14:45:00,154.49,154.51,154.32,154.39,6966.0,145.4895,145.5083,145.3294,145.3953,6966.0
2018-09-06 14:50:00,154.32,154.38,154.14,154.17,6300.0,145.3294,145.3859,145.1599,145.1881,6300.0
2018-09-06 14:55:00,154.17,154.19,153.88,153.88,23259.0,145.1881,145.207,144.915,144.915,23259.0
2018-09-06 15:00:00,154.01,154.22,153.9,154.2,12000.0,145.0374,145.2352,144.9338,145.2164,12000.0
2018-09-06 15:05:00,154.23,154.39,154.23,154.39,3900.0,145.2446,145.3953,145.2446,145.3953,3900.0
2018-09-06 15:10:00,154.35,154.56,154.29,154.49,20943.0,145.3576,145.5554,145.3011,145.4895,20943.0
2018-09-06 15:15:00,154.38,154.44,154.3,154.3,18954.0,145.3859,145.4424,145.3105,145.3105,18954.0
2018-09-06 15:20:00,154.37,154.6,154.37,154.6,16806.0,145.3765,145.5931,145.3765,145.5931,16806.0
2018-09-06 15:25:00,154.6,154.67,154.54,154.56,19215.0,145.5931,145.659,145.5366,145.5554,19215.0
2018-09-06 15:30:00,154.57,154.62,154.5,154.55,12909.0,145.5648,145.6119,145.4989,145.546,12909.0
2018-09-06 15:35:00,154.52,154.57,154.4,154.47,14958.0,145.5177,145.5648,145.4047,145.4706,14958.0
2018-09-06 15:40:00,154.42,154.43,154.31,154.32,5700.0,145.4236,145.433,145.32,145.3294,5700.0
2018-09-06 15:45:00,154.35,154.39,154.28,154.3,24069.0,145.3576,145.3953,145.2917,145.3105,24069.0
2018-09-06 15:50:00,154.28,154.3,154.1,154.1,22200.0,145.2917,145.3105,145.1222,145.1222,22200.0
2018-09-06 15:55:00,154.12,154.18,154.09,154.13,53442.0,145.141,145.1975,145.1128,145.1504,53442.0
2018-09-07 09:30:00,153.36,153.56,153.17,153.53,26253.0,144.4253,144.6137,144.2464,144.5854,26253.0
2018-09-07 09:35:00,153.43,153.45,153.21,153.31,7140.0,144.4912,144.5101,144.284,144.3782,7140.0
2018-09-07 09:40:00,153.46,153.93,153.46,153.93,5400.0,144.5195,144.9621,144.5195,144.9621,5400.0
2018-09-07 09:45:00,153.93,154.15,153.93,154.1,9396.0,144.9621,145.1693,144.9621,145.1222,9396.0
2018-09-07 09:50:00,154.16,154.47,154.14,154.47,12900.0,145.1787,145.4706,145.1599,145.4706,12900.0
2018-09-07 09:55:00,154.49,154.66,154.38,154.47,31200.0,145.4895,145.6496,145.3859,145.4706,31200.0
2018-09-07 10:00:00,154.51,154.57,154.39,154.47,11400.0,145.5083,145.5648,145.3953,145.4706,11400.0
2018-09-07 10:05:00,154.46,154.62,154.45,154.62,6300.0,145.4612,145.6119,145.4518,145.6119,6300.0
2018-09-07 10:10:00,154.63,154.66,154.57,154.57,13827.0,145.6213,145.6496,145.5648,145.5648,13827.0
2018-09-07 10:15:00,154.58,154.64,154.45,154.52,10800.0,145.5742,145.6307,145.4518,145.5177,10800.0
2018-09-07 10:20:00,154.47,154.63,154.47,154.6,20331.0,145.4706,145.6213,145.4706,145.5931,20331.0
2018-09-07 10:25:00,154.63,154.63,154.53,154.57,2898.0,145.6213,145.6213,145.5271,145.5648,2898.0
2018-09-07 10:30:00,154.62,154.72,154.61,154.72,10326.0,145.6119,145.7061,145.6025,145.7061,10326.0
2018-09-07 10:35:00,154.66,154.74,154.6,154.65,6900.0,145.6496,145.7249,145.5931,145.6402,6900.0
2018-09-07 10:40:00,154.65,154.68,154.58,154.58,3630.0,145.6402,145.6684,145.5742,145.5742,3630.0
2018-09-07 10:45:00,154.66,154.87,154.64,154.87,6300.0,145.6496,145.8473,145.6307,145.8473,6300.0
2018-09-07 10:50:00,154.91,155.15,154.91,155.14,22743.0,145.885,146.111,145.885,146.1016,22743.0
2018-09-07 10:55:00,155.01,155.06,154.91,154.91,8097.0,145.9792,146.0263,145.885,145.885,8097.0
2018-09-07 11:00:00,154.95,154.95,154.89,154.89,7410.0,145.9227,145.9227,145.8662,145.8662,7410.0
2018-09-07 11:05:00,154.94,155.03,154.9,154.99,11820.0,145.9133,145.998,145.8756,145.9603,11820.0
2018-09-07 11:10:00,154.93,154.97,154.9,154.92,9600.0,145.9038,145.9415,145.8756,145.8944,9600.0
2018-09-07 11:15:00,154.89,155.05,154.89,154.97,16389.0,145.8662,146.0168,145.8662,145.9415,16389.0
2018-09-07 11:20:00,155.02,155.06,154.86,155.06,22509.0,145.9886,146.0263,145.8379,146.0263,22509.0
2018-09-07 11:25:00,155.01,155.14,155.0,155.09,8775.0,145.9792,146.1016,145.9698,146.0545,8775.0
2018-09-07 11:30:00,155.1,155.14,155.07,155.08,5400.0,146.0639,146.1016,146.0357,146.0451,5400.0
2018-09-07 11:35:00,155.21,155.23,155.09,155.22,5244.0,146.1675,146.1864,146.0545,146.1769,5244.0
2018-09-07 11:40:00,155.21,155.25,155.12,155.16,2400.0,146.1675,146.2052,146.0828,146.1204,2400.0
2018-09-07 11:45:00,155.16,155.19,155.09,155.09,2850.0,146.1204,146.1487,146.0545,146.0545,2850.0
2018-09-07 11:50:00,155.05,155.1,155.04,155.04,4800.0,146.0168,146.0639,146.0074,146.0074,4800.0
2018-09-07 11:55:00,155.0,155.0,154.86,154.9,10956.0,145.9698,145.9698,145.8379,145.8756,10956.0
2018-09-07 12:00:00,154.91,154.91,154.69,154.7,12555.0,145.885,145.885,145.6778,145.6872,12555.0
2018-09-07 12:05:00,154.75,154.9,154.21,154.24,20700.0,145.7343,145.8756,145.2258,145.254,20700.0
2018-09-07 12:10:00,154.23,154.36,154.19,154.36,9000.0,145.2446,145.367,145.207,145.367,9000.0
2018-09-07 12:15:00,154.29,154.34,154.21,154.24,5745.0,145.3011,145.3482,145.2258,145.254,5745.0
2018-09-07 12:20:00,154.17,154.3,154.13,154.2,22011.0,145.1881,145.3105,145.1504,145.2164,22011.0
2018-09-07 12:25:00,154.16,154.28,154.13,154.19,7836.0,145.1787,145.2917,145.1504,145.207,7836.0
2018-09-07 12:30:00,154.24,154.33,154.19,154.19,14859.0,145.254,145.3388,145.207,145.207,14859.0
2018-09-07 12:35:00,154.21,154.25,154.1,154.25,16683.0,145.2258,145.2635,145.1222,145.2635,16683.0
2018-09-07 12:40:00,154.24,154.24,154.09,154.13,16830.0,145.254,145.254,145.1128,145.1504,16830.0
2018-09-07 12:45:00,154.13,154.37,154.13,154.33,8100.0,145.1504,145.3765,145.1504,145.3388,8100.0
2018-09-07 12:50:00,154.33,154.36,154.33,154.36,1800.0,145.3388,145.367,145.3388,145.367,1800.0
2018-09-07 12:55:00,154.27,154.33,154.26,154.3,8769.0,145.2823,145.3388,145.2729,145.3105,8769.0
2018-09-07 13:00:00,154.28,154.28,154.14,154.18,7860.0,145.2917,145.2917,145.1599,145.1975,7860.0
2018-09-07 13:05:00,154.13,154.14,153.98,153.98,6000.0,145.1504,145.1599,145.0092,145.0092,6000.0
2018-09-07 13:10:00,154.02,154.29,153.98,154.19,41823.0,145.0469,145.3011,145.0092,145.207,41823.0
2018-09-07 13:15:00,154.16,154.19,154.09,154.17,2850.0,145.1787,145.207,145.1128,145.1881,2850.0
2018-09-07 13:20:00,154.09,154.27,153.99,154.26,20919.0,145.1128,145.2823,145.0186,145.2729,20919.0
2018-09-07 13:25:00,154.24,154.35,154.24,154.33,7200.0,145.254,145.3576,145.254,145.3388,7200.0
2018-09-07 13:30:00,154.33,154.38,154.23,154.23,9606.0,145.3388,145.3859,145.2446,145.2446,9606.0
2018-09-07 13:35:00,154.26,154.33,154.2,154.33,6747.0,145.2729,145.3388,145.2164,145.3388,6747.0
2018-09-07 13:40:00,154.33,154.33,154.16,154.2,4800.0,145.3388,145.3388,145.1787,145.2164,4800.0
2018-09-07 13:45:00,154.18,154.31,154.18,154.23,8487.0,145.1975,145.32,145.1975,145.2446,8487.0
2018-09-07 13:50:00,154.24,154.24,154.17,154.18,13122.0,145.254,145.254,145.1881,145.1975,13122.0
2018-09-07 13:55:00,154.19,154.41,154.13,154.33,40200.0,145.207,145.4141,145.1504,145.3388,40200.0
2018-09-07 14:00:00,154.32,154.44,154.32,154.34,5100.0,145.3294,145.4424,145.3294,145.3482,5100.0
2018-09-07 14:05:00,154.34,154.39,154.32,154.34,6300.0,145.3482,145.3953,145.3294,145.3482,6300.0
2018-09-07 14:10:00,154.43,154.71,154.43,154.71,5667.0,145.433,145.6967,145.433,145.6967,5667.0
2018-09-07 14:15:00,154.68,154.75,154.59,154.65,11178.0,145.6684,145.7343,145.5836,145.6402,11178.0
2018-09-07 14:20:00,154.6,154.6,154.52,154.52,3021.0,145.5931,145.5931,145.5177,145.5177,3021.0
2018-09-07 14:25:00,154.5,154.71,154.49,154.71,6630.0,145.4989,145.6967,145.4895,145.6967,6630.0
2018-09-07 14:30:00,154.67,154.67,154.59,154.59,2400.0,145.659,145.659,145.5836,145.5836,2400.0
2018-09-07 14:35:00,154.67,154.67,154.58,154.58,2700.0,145.659,145.659,145.5742,145.5742,2700.0
2018-09-07 14:40:00,154.67,154.74,154.62,154.63,5580.0,145.659,145.7249,145.6119,145.6213,5580.0
2018-09-07 14:45:00,154.63,154.7,154.47,154.51,7503.0,145.6213,145.6872,145.4706,145.5083,7503.0
2018-09-07 14:50:00,154.5,154.5,154.42,154.42,2700.0,145.4989,145.4989,145.4236,145.4236,2700.0
2018-09-07 14:55:00,154.41,154.56,154.37,154.52,12882.0,145.4141,145.5554,145.3765,145.5177,12882.0
2018-09-07 15:00:00,154.56,154.56,154.46,154.53,6300.0,145.5554,145.5554,145.4612,145.5271,6300.0
2018-09-07 15:05:00,154.49,154.49,154.38,154.39,10500.0,145.4895,145.4895,145.3859,145.3953,10500.0
2018-09-07 15:10:00,154.45,154.5,154.38,154.39,15834.0,145.4518,145.4989,145.3859,145.3953,15834.0
2018-09-07 15:15:00,154.41,154.43,154.27,154.33,34050.0,145.4141,145.433,145.2823,145.3388,34050.0
2018-09-07 15:20:00,154.33,154.33,154.21,154.21,3060.0,145.3388,145.3388,145.2258,145.2258,3060.0
2018-09-07 15:25:00,154.18,154.32,154.18,154.32,6534.0,145.1975,145.3294,145.1975,145.3294,6534.0
2018-09-07 15:30:00,154.27,154.36,154.19,154.23,12570.0,145.2823,145.367,145.207,145.2446,12570.0
2018-09-07 15:35:00,154.22,154.27,154.16,154.23,15459.0,145.2352,145.2823,145.1787,145.2446,15459.0
2018-09-07 15:40:00,154.22,154.26,154.11,154.11,13452.0,145.2352,145.2729,145.1316,145.1316,13452.0
2018-09-07 15:45:00,154.1,154.16,154.08,154.14,20073.0,145.1222,145.1787,145.1034,145.1599,20073.0
2018-09-07 15:50:00,154.13,154.23,154.08,154.23,26100.0,145.1504,145.2446,145.1034,145.2446,26100.0
2018-09-07 15:55:00,154.23,154.35,154.09,154.15,118728.0,145.2446,145.3576,145.1128,145.1693,118728.0
2018-09-10 09:30:00,155.0,155.01,154.98,155.0,14979.0,145.9698,145.9792,145.9509,145.9698,14979.0
2018-09-10 09:35:00,155.23,155.32,155.09,155.2,5400.0,146.1864,146.2711,146.0545,146.1581,5400.0
2018-09-10 09:40:00,155.26,155.29,155.19,155.27,3897.0,146.2146,146.2429,146.1487,146.224,3897.0
2018-09-10 09:45:00,155.29,155.58,155.29,155.58,4587.0,146.2429,146.516,146.2429,146.516,4587.0
2018-09-10 09:50:00,155.58,155.58,155.3,155.3,7800.0,146.516,146.516,146.2523,146.2523,7800.0
2018-09-10 09:55:00,155.32,155.37,155.2,155.2,5400.0,146.2711,146.3182,146.1581,146.1581,5400.0
2018-09-10 10:00:00,155.28,155.28,154.98,154.98,4143.0,146.2334,146.2334,145.9509,145.9509,4143.0
2018-09-10 10:05:00,155.1,155.21,155.02,155.02,7320.0,146.0639,146.1675,145.9886,145.9886,7320.0
2018-09-10 10:10:00,155.14,155.26,154.92,154.92,23382.0,146.1016,146.2146,145.8944,145.8944,23382.0
2018-09-10 10:15:00,154.87,155.18,154.55,155.16,53550.0,145.8473,146.1393,145.546,146.1204,53550.0
2018-09-10 10:20:00,155.05,155.26,155.05,155.26,6735.0,146.0168,146.2146,146.0168,146.2146,6735.0
2018-09-10 10:25:00,155.26,155.39,155.13,155.27,4980.0,146.2146,146.337,146.0922,146.224,4980.0
2018-09-10 10:30:00,155.39,155.56,155.39,155.41,2400.0,146.337,146.4971,146.337,146.3559,2400.0
2018-09-10 10:35:00,155.49,155.55,155.47,155.47,1875.0,146.4312,146.4877,146.4124,146.4124,1875.0
2018-09-10 10:40:00,155.48,155.56,155.43,155.43,9273.0,146.4218,146.4971,146.3747,146.3747,9273.0
2018-09-10 10:45:00,155.43,155.43,155.14,155.14,2700.0,146.3747,146.3747,146.1016,146.1016,2700.0
2018-09-10 10:50:00,155.15,155.25,155.15,155.25,3600.0,146.111,146.2052,146.111,146.2052,3600.0
2018-09-10 10:55:00,155.21,155.32,155.16,155.17,16398.0,146.1675,146.2711,146.1204,146.1299,16398.0
2018-09-10 11:00:00,155.17,155.19,155.01,155.19,5400.0,146.1299,146.1487,145.9792,146.1487,5400.0
2018-09-10 11:05:00,155.16,155.32,155.16,155.32,3438.0,146.1204,146.2711,146.1204,146.2711,3438.0
2018-09-10 11:10:00,155.39,155.54,155.39,155.54,2100.0,146.337,146.4783,146.337,146.4783,2100.0
2018-09-10 11:15:00,155.37,155.43,155.34,155.34,3600.0,146.3182,146.3747,146.29,146.29,3600.0
2018-09-10 11:20:00,155.35,155.35,155.35,155.35,300.0,146.2994,146.2994,146.2994,146.2994,300.0
2018-09-10 11:25:00,155.3,155.31,155.27,155.31,2100.0,146.2523,146.2617,146.224,146.2617,2100.0
2018-09-10 11:30:00,155.35,155.37,155.21,155.21,5700.0,146.2994,146.3182,146.1675,146.1675,5700.0
2018-09-10 11:35:00,155.19,155.19,155.15,155.15,600.0,146.1487,146.1487,146.111,146.111,600.0
2018-09-10 11:40:00,154.84,154.93,154.79,154.93,5100.0,145.8191,145.9038,145.772,145.9038,5100.0
2018-09-10 11:45:00,154.92,155.0,154.89,155.0,3249.0,145.8944,145.9698,145.8662,145.9698,3249.0
2018-09-10 11:50:00,155.0,155.0,155.0,155.0,0.0,145.9698,145.9698,145.9698,145.9698,0.0
2018-09-10 11:55:00,155.08,155.2,155.01,155.2,2700.0,146.0451,146.1581,145.9792,146.1581,2700.0
2018-09-10 12:00:00,155.27,155.36,155.24,155.3,8700.0,146.224,146.3088,146.1958,146.2523,8700.0
2018-09-10 12:05:00,155.29,155.38,155.21,155.31,4908.0,146.2429,146.3276,146.1675,146.2617,4908.0
2018-09-10 12:10:00,155.31,155.35,155.27,155.35,2715.0,146.2617,146.2994,146.224,146.2994,2715.0
2018-09-10 12:15:00,155.31,155.38,155.28,155.28,4800.0,146.2617,146.3276,146.2334,146.2334,4800.0
2018-09-10 12:20:00,155.33,155.34,155.33,155.33,660.0,146.2805,146.29,146.2805,146.2805,660.0
2018-09-10 12:25:00,155.35,155.47,155.35,155.41,6288.0,146.2994,146.4124,146.2994,146.3559,6288.0
2018-09-10 12:30:00,155.39,155.42,155.39,155.41,2604.0,146.337,146.3653,146.337,146.3559,2604.0
2018-09-10 12:35:00,155.49,155.51,155.43,155.47,8400.0,146.4312,146.45,146.3747,146.4124,8400.0
2018-09-10 12:40:00,155.5,155.5,155.31,155.39,3399.0,146.4406,146.4406,146.2617,146.337,3399.0
2018-09-10 12:45:00,155.32,155.32,155.3,155.3,600.0,146.2711,146.2711,146.2523,146.2523,600.0
2018-09-10 12:50:00,155.31,155.33,155.21,155.28,2100.0,146.2617,146.2805,146.1675,146.2334,2100.0
2018-09-10 12:55:00,155.24,155.33,155.24,155.33,3054.0,146.1958,146.2805,146.1958,146.2805,3054.0
2018-09-10 13:00:00,155.27,155.28,155.15,155.15,16065.0,146.224,146.2334,146.111,146.111,16065.0
2018-09-10 13:05:00,155.14,155.23,155.11,155.17,4500.0,146.1016,146.1864,146.0734,146.1299,4500.0
2018-09-10 13:10:00,155.17,155.17,155.08,155.08,2100.0,146.1299,146.1299,146.0451,146.0451,2100.0
2018-09-10 13:15:00,155.07,155.11,155.07,155.1,4197.0,146.0357,146.0734,146.0357,146.0639,4197.0
2018-09-10 13:20:00,155.03,155.1,155.03,155.03,3156.0,145.998,146.0639,145.998,145.998,3156.0
2018-09-10 13:25:00,155.07,155.11,155.07,155.08,3600.0,146.0357,146.0734,146.0357,146.0451,3600.0
2018-09-10 13:30:00,155.12,155.17,155.04,155.11,13050.0,146.0828,146.1299,146.0074,146.0734,13050.0
2018-09-10 13:35:00,155.11,155.11,155.11,155.11,0.0,146.0734,146.0734,146.0734,146.0734,0.0
2018-09-10 13:40:00,155.09,155.13,155.06,155.06,2100.0,146.0545,146.0922,146.0263,146.0263,2100.0
2018-09-10 13:45:00,155.03,155.03,154.9,154.93,5649.0,145.998,145.998,145.8756,145.9038,5649.0
2018-09-10 13:50:00,154.93,155.03,154.93,155.02,2100.0,145.9038,145.998,145.9038,145.9886,2100.0
2018-09-10 13:55:00,154.98,155.06,154.98,155.02,1800.0,145.9509,146.0263,145.9509,145.9886,1800.0
2018-09-10 14:00:00,155.06,155.21,155.06,155.15,3135.0,146.0263,146.1675,146.0263,146.111,3135.0
2018-09-10 14:05:00,155.2,155.28,155.11,155.2,9459.0,146.1581,146.2334,146.0734,146.1581,9459.0
2018-09-10 14:10:00,155.24,155.36,155.2,155.36,9540.0,146.1958,146.3088,146.1581,146.3088,9540.0
2018-09-10 14:15:00,155.35,155.48,155.34,155.48,2700.0,146.2994,146.4218,146.29,146.4218,2700.0
2018-09-10 14:20:00,155.4,155.53,155.37,155.53,11181.0,146.3465,146.4689,146.3182,146.4689,11181.0
2018-09-10 14:25:00,155.51,155.67,155.51,155.67,9627.0,146.45,146.6007,146.45,146.6007,9627.0
2018-09-10 14:30:00,155.67,155.83,155.67,155.76,38289.0,146.6007,146.7514,146.6007,146.6855,38289.0
2018-09-10 14:35:00,155.75,155.78,155.75,155.76,2292.0,146.6761,146.7043,146.6761,146.6855,2292.0
2018-09-10 14:40:00,155.72,155.78,155.7,155.78,12948.0,146.6478,146.7043,146.629,146.7043,12948.0
2018-09-10 14:45:00,155.81,155.92,155.81,155.92,3150.0,146.7326,146.8362,146.7326,146.8362,3150.0
2018-09-10 14:50:00,155.92,155.92,155.8,155.8,6858.0,146.8362,146.8362,146.7232,146.7232,6858.0
2018-09-10 14:55:00,155.8,155.83,155.73,155.78,9300.0,146.7232,146.7514,146.6572,146.7043,9300.0
2018-09-10 15:00:00,155.85,156.07,155.85,156.0,5574.0,146.7702,146.9774,146.7702,146.9115,5574.0
2018-09-10 15:05:00,156.05,156.05,155.94,155.98,2745.0,146.9586,146.9586,146.855,146.8927,2745.0
2018-09-10 15:10:00,156.02,156.03,155.93,155.93,5025.0,146.9303,146.9398,146.8456,146.8456,5025.0
2018-09-10 15:15:00,155.94,155.96,155.6,155.71,28548.0,146.855,146.8738,146.5348,146.6384,28548.0
2018-09-10 15:20:00,155.69,155.71,155.67,155.67,2400.0,146.6196,146.6384,146.6007,146.6007,2400.0
2018-09-10 15:25:00,155.64,155.72,155.64,155.71,6246.0,146.5725,146.6478,146.5725,146.6384,6246.0
2018-09-10 15:30:00,155.66,155.71,155.57,155.62,11736.0,146.5913,146.6384,146.5066,146.5536,11736.0
2018-09-10 15:35:00,155.58,155.73,155.57,155.61,12465.0,146.516,146.6572,146.5066,146.5442,12465.0
2018-09-10 15:40:00,155.59,155.72,155.55,155.71,18546.0,146.5254,146.6478,146.4877,146.6384,18546.0
2018-09-10 15:45:00,155.66,155.9,155.61,155.78,25233.0,146.5913,146.8173,146.5442,146.7043,25233.0
2018-09-10 15:50:00,155.68,155.7,155.57,155.64,37833.0,146.6101,146.629,146.5066,146.5725,37833.0
2018-09-10 15:55:00,155.6,155.78,155.6,155.68,64509.0,146.5348,146.7043,146.5348,146.6101,64509.0
2018-09-11 09:30:00,155.67,155.82,155.05,155.82,11391.0,146.6007,146.742,146.0168,146.742,11391.0
2018-09-11 09:35:00,155.59,155.82,155.57,155.81,5181.0,146.5254,146.742,146.5066,146.7326,5181.0
2018-09-11 09:40:00,155.75,155.75,155.03,155.24,76500.0,146.6761,146.6761,145.998,146.1958,76500.0
2018-09-11 09:45:00,155.23,155.39,155.09,155.25,11700.0,146.1864,146.337,146.0545,146.2052,11700.0
2018-09-11 09:50:00,155.35,155.35,154.9,154.9,83100.0,146.2994,146.2994,145.8756,145.8756,83100.0
2018-09-11 09:55:00,154.96,155.11,154.74,154.87,12900.0,145.9321,146.0734,145.7249,145.8473,12900.0
2018-09-11 10:00:00,154.98,154.98,154.89,154.93,3000.0,145.9509,145.9509,145.8662,145.9038,3000.0
2018-09-11 10:05:00,154.97,154.97,154.6,154.67,10809.0,145.9415,145.9415,145.5931,145.659,10809.0
2018-09-11 10:10:00,154.69,154.79,154.61,154.79,4500.0,145.6778,145.772,145.6025,145.772,4500.0
2018-09-11 10:15:00,154.76,154.88,154.65,154.75,18300.0,145.7437,145.8568,145.6402,145.7343,18300.0
2018-09-11 10:20:00,154.7,155.0,154.7,154.77,53040.0,145.6872,145.9698,145.6872,145.7532,53040.0
2018-09-11 10:25:00,154.88,154.97,154.77,154.97,3240.0,145.8568,145.9415,145.7532,145.9415,3240.0
2018-09-11 10:30:00,154.96,155.03,154.85,154.85,8295.0,145.9321,145.998,145.8285,145.8285,8295.0
2018-09-11 10:35:00,154.94,155.02,154.78,154.88,20430.0,145.9133,145.9886,145.7626,145.8568,20430.0
2018-09-11 10:40:00,154.94,154.94,154.61,154.76,9000.0,145.9133,145.9133,145.6025,145.7437,9000.0
2018-09-11 10:45:00,154.72,154.83,154.71,154.72,41100.0,145.7061,145.8097,145.6967,145.7061,41100.0
2018-09-11 10:50:00,154.65,154.77,154.46,154.52,11388.0,145.6402,145.7532,145.4612,145.5177,11388.0
2018-09-11 10:55:00,154.58,155.0,154.58,155.0,3600.0,145.5742,145.9698,145.5742,145.9698,3600.0
2018-09-11 11:00:00,155.0,155.06,154.89,154.9,15306.0,145.9698,146.0263,145.8662,145.8756,15306.0
2018-09-11 11:05:00,155.0,155.02,154.94,155.0,7500.0,145.9698,145.9886,145.9133,145.9698,7500.0
2018-09-11 11:10:00,154.95,154.99,154.53,154.53,14631.0,145.9227,145.9603,145.5271,145.5271,14631.0
2018-09-11 11:15:00,154.66,154.91,154.66,154.88,5700.0,145.6496,145.885,145.6496,145.8568,5700.0
2018-09-11 11:20:00,154.96,155.0,154.86,154.86,11700.0,145.9321,145.9698,145.8379,145.8379,11700.0
2018-09-11 11:25:00,154.95,155.03,154.88,154.88,9339.0,145.9227,145.998,145.8568,145.8568,9339.0
2018-09-11 11:30:00,155.0,155.1,154.81,155.01,23916.0,145.9698,146.0639,145.7908,145.9792,23916.0
2018-09-11 11:35:00,155.0,155.11,154.89,155.05,53700.0,145.9698,146.0734,145.8662,146.0168,53700.0
2018-09-11 11:40:00,155.13,155.47,155.13,155.3,8277.0,146.0922,146.4124,146.0922,146.2523,8277.0
2018-09-11 11:45:00,155.32,155.58,155.32,155.5,1800.0,146.2711,146.516,146.2711,146.4406,1800.0
2018-09-11 11:50:00,155.6,156.19,155.6,156.19,11550.0,146.5348,147.0904,146.5348,147.0904,11550.0
2018-09-11 11:55:00,156.04,156.24,156.03,156.08,7710.0,146.9492,147.1375,146.9398,146.9868,7710.0
2018-09-11 12:00:00,156.17,156.28,156.07,156.28,4857.0,147.0716,147.1752,146.9774,147.1752,4857.0
2018-09-11 12:05:00,156.18,156.96,155.93,156.82,62928.0,147.081,147.8156,146.8456,147.6837,62928.0
2018-09-11 12:10:00,156.92,156.92,156.33,156.46,6600.0,147.7779,147.7779,147.2223,147.3447,6600.0
2018-09-11 12:15:00,156.35,156.6,156.35,156.47,8850.0,147.2411,147.4765,147.2411,147.3541,8850.0
2018-09-11 12:20:00,156.54,156.65,156.47,156.62,3000.0,147.42,147.5236,147.3541,147.4954,3000.0
2018-09-11 12:25:00,156.73,156.75,156.47,156.47,18240.0,147.599,147.6178,147.3541,147.3541,18240.0
2018-09-11 12:30:00,156.55,156.63,156.51,156.51,1800.0,147.4295,147.5048,147.3918,147.3918,1800.0
2018-09-11 12:35:00,156.38,156.41,156.25,156.27,4800.0,147.2694,147.2976,147.1469,147.1658,4800.0
2018-09-11 12:40:00,156.39,156.39,156.27,156.28,1200.0,147.2788,147.2788,147.1658,147.1752,1200.0
2018-09-11 12:45:00,156.31,156.35,156.28,156.29,4125.0,147.2034,147.2411,147.1752,147.1846,4125.0
2018-09-11 12:50:00,156.4,156.49,156.37,156.49,3750.0,147.2882,147.373,147.2599,147.373,3750.0
2018-09-11 12:55:00,156.49,156.54,156.46,156.46,2607.0,147.373,147.42,147.3447,147.3447,2607.0
2018-09-11 13:00:00,156.47,156.49,156.35,156.37,10800.0,147.3541,147.373,147.2411,147.2599,10800.0
2018-09-11 13:05:00,156.44,156.53,156.31,156.53,4200.0,147.3259,147.4106,147.2034,147.4106,4200.0
2018-09-11 13:10:00,156.47,156.48,156.36,156.39,9006.0,147.3541,147.3635,147.2505,147.2788,9006.0
2018-09-11 13:15:00,156.5,156.61,156.5,156.56,2100.0,147.3824,147.486,147.3824,147.4389,2100.0
2018-09-11 13:20:00,156.63,156.66,156.4,156.43,8400.0,147.5048,147.5331,147.2882,147.3165,8400.0
2018-09-11 13:25:00,156.38,156.46,156.3,156.34,2103.0,147.2694,147.3447,147.194,147.2317,2103.0
2018-09-11 13:30:00,156.4,156.4,156.03,156.22,23031.0,147.2882,147.2882,146.9398,147.1187,23031.0
2018-09-11 13:35:00,156.17,156.21,156.12,156.16,6384.0,147.0716,147.1093,147.0245,147.0622,6384.0
2018-09-11 13:40:00,156.22,156.22,156.12,156.12,6600.0,147.1187,147.1187,147.0245,147.0245,6600.0
2018-09-11 13:45:00,156.19,156.35,156.19,156.35,8682.0,147.0904,147.2411,147.0904,147.2411,8682.0
2018-09-11 13:50:00,156.28,156.47,156.28,156.47,1200.0,147.1752,147.3541,147.1752,147.3541,1200.0
2018-09-11 13:55:00,156.52,156.52,156.32,156.44,5100.0,147.4012,147.4012,147.2129,147.3259,5100.0
2018-09-11 14:00:00,156.5,156.5,156.37,156.48,1500.0,147.3824,147.3824,147.2599,147.3635,1500.0
2018-09-11 14:05:00,156.44,156.55,156.43,156.54,2700.0,147.3259,147.4295,147.3165,147.42,2700.0
2018-09-11 14:10:00,156.53,156.53,156.23,156.24,16242.0,147.4106,147.4106,147.1281,147.1375,16242.0
2018-09-11 14:15:00,156.3,156.45,156.3,156.45,3900.0,147.194,147.3353,147.194,147.3353,3900.0
2018-09-11 14:20:00,156.34,156.45,156.34,156.45,1059.0,147.2317,147.3353,147.2317,147.3353,1059.0
2018-09-11 14:25:00,156.45,156.53,156.42,156.5,20403.0,147.3353,147.4106,147.307,147.3824,20403.0
2018-09-11 14:30:00,156.54,156.69,156.48,156.69,4272.0,147.42,147.5613,147.3635,147.5613,4272.0
2018-09-11 14:35:00,156.65,156.65,156.53,156.57,6000.0,147.5236,147.5236,147.4106,147.4483,6000.0
2018-09-11 14:40:00,156.49,156.6,156.29,156.29,13938.0,147.373,147.4765,147.1846,147.1846,13938.0
2018-09-11 14:45:00,156.33,156.38,156.23,156.37,2007.0,147.2223,147.2694,147.1281,147.2599,2007.0
2018-09-11 14:50:00,156.32,156.53,156.32,156.4,2331.0,147.2129,147.4106,147.2129,147.2882,2331.0
2018-09-11 14:55:00,156.42,156.51,156.41,156.48,2742.0,147.307,147.3918,147.2976,147.3635,2742.0
2018-09-11 15:00:00,156.5,156.56,156.47,156.53,7797.0,147.3824,147.4389,147.3541,147.4106,7797.0
2018-09-11 15:05:00,156.53,156.53,156.26,156.27,9648.0,147.4106,147.4106,147.1564,147.1658,9648.0
2018-09-11 15:10:00,156.41,156.48,156.3,156.48,3018.0,147.2976,147.3635,147.194,147.3635,3018.0
2018-09-11 15:15:00,156.45,156.45,156.34,156.44,9963.0,147.3353,147.3353,147.2317,147.3259,9963.0
2018-09-11 15:20:00,156.44,156.45,156.35,156.35,6567.0,147.3259,147.3353,147.2411,147.2411,6567.0
2018-09-11 15:25:00,156.43,156.43,156.2,156.23,10500.0,147.3165,147.3165,147.0999,147.1281,10500.0
2018-09-11 15:30:00,156.31,156.36,156.26,156.35,11001.0,147.2034,147.2505,147.1564,147.2411,11001.0
2018-09-11 15:35:00,156.38,156.38,156.26,156.36,4212.0,147.2694,147.2694,147.1564,147.2505,4212.0
2018-09-11 15:40:00,156.27,156.35,156.2,156.28,11913.0,147.1658,147.2411,147.0999,147.1752,11913.0
2018-09-11 15:45:00,156.28,156.36,156.2,156.32,27033.0,147.1752,147.2505,147.0999,147.2129,27033.0
2018-09-11 15:50:00,156.31,156.33,156.24,156.29,47553.0,147.2034,147.2223,147.1375,147.1846,47553.0
2018-09-11 15:55:00,156.3,156.57,156.24,156.51,182151.0,147.194,147.4483,147.1375,147.3918,182151.0
2018-09-12 09:30:00,156.64,156.92,156.19,156.19,16005.0,147.5142,147.7779,147.0904,147.0904,16005.0
2018-09-12 09:35:00,156.42,156.48,156.12,156.48,1431.0,147.307,147.3635,147.0245,147.3635,1431.0
2018-09-12 09:40:00,156.54,156.58,156.24,156.24,8100.0,147.42,147.4577,147.1375,147.1375,8100.0
2018-09-12 09:45:00,156.17,156.23,156.05,156.13,5400.0,147.0716,147.1281,146.9586,147.0339,5400.0
2018-09-12 09:50:00,156.1,156.25,155.8,155.9,42600.0,147.0057,147.1469,146.7232,146.8173,42600.0
2018-09-12 09:55:00,156.11,156.11,155.86,155.86,8523.0,147.0151,147.0151,146.7797,146.7797,8523.0
2018-09-12 10:00:00,155.87,155.98,155.54,155.65,7080.0,146.7891,146.8927,146.4783,146.5819,7080.0
2018-09-12 10:05:00,155.51,155.63,155.49,155.51,1917.0,146.45,146.5631,146.4312,146.45,1917.0
2018-09-12 10:10:00,155.38,155.49,155.33,155.45,7488.0,146.3276,146.4312,146.2805,146.3935,7488.0
2018-09-12 10:15:00,155.3,155.32,155.18,155.27,1833.0,146.2523,146.2711,146.1393,146.224,1833.0
2018-09-12 10:20:00,155.18,155.33,155.0,155.26,17100.0,146.1393,146.2805,145.9698,146.2146,17100.0
2018-09-12 10:25:00,155.15,155.15,155.0,155.06,8100.0,146.111,146.111,145.9698,146.0263,8100.0
2018-09-12 10:30:00,155.13,155.22,155.08,155.2,8511.0,146.0922,146.1769,146.0451,146.1581,8511.0
2018-09-12 10:35:00,155.13,155.34,155.07,155.33,15351.0,146.0922,146.29,146.0357,146.2805,15351.0
2018-09-12 10:40:00,155.4,155.4,155.28,155.35,9900.0,146.3465,146.3465,146.2334,146.2994,9900.0
2018-09-12 10:45:00,155.3,155.36,155.21,155.21,6801.0,146.2523,146.3088,146.1675,146.1675,6801.0
2018-09-12 10:50:00,155.25,155.52,155.25,155.52,6600.0,146.2052,146.4595,146.2052,146.4595,6600.0
2018-09-12 10:55:00,155.46,155.59,155.46,155.55,2700.0,146.403,146.5254,146.403,146.4877,2700.0
2018-09-12 11:00:00,155.59,155.99,155.59,155.89,18000.0,146.5254,146.9021,146.5254,146.8079,18000.0
2018-09-12 11:05:00,155.87,155.94,155.75,155.85,23592.0,146.7891,146.855,146.6761,146.7702,23592.0
2018-09-12 11:10:00,155.95,156.29,155.9,156.18,8100.0,146.8644,147.1846,146.8173,147.081,8100.0
2018-09-12 11:15:00,156.1,156.38,156.1,156.38,5934.0,147.0057,147.2694,147.0057,147.2694,5934.0
2018-09-12 11:20:00,156.27,156.39,156.22,156.39,5625.0,147.1658,147.2788,147.1187,147.2788,5625.0
2018-09-12 11:25:00,156.38,156.44,156.23,156.28,11466.0,147.2694,147.3259,147.1281,147.1752,11466.0
2018-09-12 11:30:00,156.35,156.39,156.31,156.37,4500.0,147.2411,147.2788,147.2034,147.2599,4500.0
2018-09-12 11:35:00,156.34,156.34,156.22,156.23,5100.0,147.2317,147.2317,147.1187,147.1281,5100.0
2018-09-12 11:40:00,156.24,156.24,156.04,156.04,5325.0,147.1375,147.1375,146.9492,146.9492,5325.0
2018-09-12 11:45:00,156.1,156.1,155.94,156.02,6300.0,147.0057,147.0057,146.855,146.9303,6300.0
2018-09-12 11:50:00,156.0,156.15,155.9,156.11,19218.0,146.9115,147.0528,146.8173,147.0151,19218.0
2018-09-12 11:55:00,156.11,156.18,156.11,156.17,1797.0,147.0151,147.081,147.0151,147.0716,1797.0
2018-09-12 12:00:00,156.13,156.13,156.13,156.13,300.0,147.0339,147.0339,147.0339,147.0339,300.0
2018-09-12 12:05:00,156.2,156.36,155.95,155.95,8700.0,147.0999,147.2505,146.8644,146.8644,8700.0
2018-09-12 12:10:00,156.1,156.1,155.92,155.96,1509.0,147.0057,147.0057,146.8362,146.8738,1509.0
2018-09-12 12:15:00,156.1,156.15,156.06,156.06,2400.0,147.0057,147.0528,146.968,146.968,2400.0
2018-09-12 12:20:00,156.12,156.12,155.94,155.97,14178.0,147.0245,147.0245,146.855,146.8833,14178.0
2018-09-12 12:25:00,155.97,155.99,155.87,155.94,17100.0,146.8833,146.9021,146.7891,146.855,17100.0
2018-09-12 12:30:00,155.92,155.94,155.8,155.8,3600.0,146.8362,146.855,146.7232,146.7232,3600.0
2018-09-12 12:35:00,155.86,155.96,155.84,155.92,23400.0,146.7797,146.8738,146.7608,146.8362,23400.0
2018-09-12 12:40:00,155.97,156.07,155.97,156.07,4800.0,146.8833,146.9774,146.8833,146.9774,4800.0
2018-09-12 12:45:00,156.07,156.1,156.07,156.07,900.0,146.9774,147.0057,146.9774,146.9774,900.0
2018-09-12 12:50:00,156.13,156.15,156.07,156.07,3900.0,147.0339,147.0528,146.9774,146.9774,3900.0
2018-09-12 12:55:00,156.03,156.09,156.0,156.05,9840.0,146.9398,146.9963,146.9115,146.9586,9840.0
2018-09-12 13:00:00,156.05,156.08,155.99,156.06,6591.0,146.9586,146.9868,146.9021,146.968,6591.0
2018-09-12 13:05:00,156.05,156.14,156.05,156.14,94932.0,146.9586,147.0433,146.9586,147.0433,94932.0
2018-09-12 13:10:00,156.13,156.17,156.11,156.17,6765.0,147.0339,147.0716,147.0151,147.0716,6765.0
2018-09-12 13:15:00,156.14,156.24,156.08,156.24,9300.0,147.0433,147.1375,146.9868,147.1375,9300.0
2018-09-12 13:20:00,156.25,156.31,156.16,156.16,9900.0,147.1469,147.2034,147.0622,147.0622,9900.0
2018-09-12 13:25:00,156.19,156.19,155.95,156.0,19599.0,147.0904,147.0904,146.8644,146.9115,19599.0
2018-09-12 13:30:00,156.01,156.03,155.89,155.89,19641.0,146.9209,146.9398,146.8079,146.8079,19641.0
2018-09-12 13:35:00,155.87,155.87,155.83,155.84,2400.0,146.7891,146.7891,146.7514,146.7608,2400.0
2018-09-12 13:40:00,155.88,155.93,155.83,155.89,10200.0,146.7985,146.8456,146.7514,146.8079,10200.0
2018-09-12 13:45:00,155.88,155.92,155.7,155.71,83751.0,146.7985,146.8362,146.629,146.6384,83751.0
2018-09-12 13:50:00,155.72,155.76,155.64,155.67,21435.0,146.6478,146.6855,146.5725,146.6007,21435.0
2018-09-12 13:55:00,155.6,155.77,155.6,155.77,3000.0,146.5348,146.6949,146.5348,146.6949,3000.0
2018-09-12 14:00:00,155.74,155.83,155.61,155.72,9705.0,146.6667,146.7514,146.5442,146.6478,9705.0
2018-09-12 14:05:00,155.72,155.72,155.64,155.64,4764.0,146.6478,146.6478,146.5725,146.5725,4764.0
2018-09-12 14:10:00,155.65,155.65,155.51,155.62,17700.0,146.5819,146.5819,146.45,146.5536,17700.0
2018-09-12 14:15:00,155.64,155.74,155.56,155.67,6000.0,146.5725,146.6667,146.4971,146.6007,6000.0
2018-09-12 14:20:00,155.73,155.77,155.65,155.65,5100.0,146.6572,146.6949,146.5819,146.5819,5100.0
2018-09-12 14:25:00,155.67,155.75,155.64,155.69,32808.0,146.6007,146.6761,146.5725,146.6196,32808.0
2018-09-12 14:30:00,155.65,155.7,155.57,155.67,11532.0,146.5819,146.629,146.5066,146.6007,11532.0
2018-09-12 14:35:00,155.64,155.79,155.64,155.78,4596.0,146.5725,146.7137,146.5725,146.7043,4596.0
2018-09-12 14:40:00,155.74,155.75,155.67,155.72,11220.0,146.6667,146.6761,146.6007,146.6478,11220.0
2018-09-12 14:45:00,155.72,155.88,155.71,155.85,10194.0,146.6478,146.7985,146.6384,146.7702,10194.0
2018-09-12 14:50:00,155.85,155.85,155.68,155.74,5400.0,146.7702,146.7702,146.6101,146.6667,5400.0
2018-09-12 14:55:00,155.76,155.78,155.7,155.74,3300.0,146.6855,146.7043,146.629,146.6667,3300.0
2018-09-12 15:00:00,155.66,156.09,155.66,156.09,27282.0,146.5913,146.9963,146.5913,146.9963,27282.0
2018-09-12 15:05:00,156.09,156.13,156.03,156.07,16884.0,146.9963,147.0339,146.9398,146.9774,16884.0
2018-09-12 15:10:00,156.09,156.29,156.09,156.11,40656.0,146.9963,147.1846,146.9963,147.0151,40656.0
2018-09-12 15:15:00,156.16,156.16,156.06,156.06,7500.0,147.0622,147.0622,146.968,146.968,7500.0
2018-09-12 15:20:00,156.06,156.18,156.06,156.08,10785.0,146.968,147.081,146.968,146.9868,10785.0
2018-09-12 15:25:00,156.13,156.14,156.08,156.08,9804.0,147.0339,147.0433,146.9868,146.9868,9804.0
2018-09-12 15:30:00,156.11,156.12,156.04,156.08,17400.0,147.0151,147.0245,146.9492,146.9868,17400.0
2018-09-12 15:35:00,156.0,156.05,155.94,156.03,9900.0,146.9115,146.9586,146.855,146.9398,9900.0
2018-09-12 15:40:00,156.02,156.11,156.01,156.11,9525.0,146.9303,147.0151,146.9209,147.0151,9525.0
2018-09-12 15:45:00,156.1,156.14,156.04,156.08,26820.0,147.0057,147.0433,146.9492,146.9868,26820.0
2018-09-12 15:50:00,156.09,156.14,156.07,156.09,39591.0,146.9963,147.0433,146.9774,146.9963,39591.0
2018-09-12 15:55:00,156.09,156.1,155.93,156.03,59913.0,146.9963,147.0057,146.8456,146.9398,59913.0
2018-09-13 09:30:00,156.35,156.96,155.86,156.89,26148.0,147.2411,147.8156,146.7797,147.7497,26148.0
2018-09-13 09:35:00,157.03,157.03,156.43,156.45,8700.0,147.8815,147.8815,147.3165,147.3353,8700.0
2018-09-13 09:40:00,156.5,156.72,156.45,156.72,6600.0,147.3824,147.5896,147.3353,147.5896,6600.0
2018-09-13 09:45:00,156.61,157.04,156.61,156.85,13065.0,147.486,147.8909,147.486,147.712,13065.0
2018-09-13 09:50:00,157.03,157.04,156.99,157.04,3966.0,147.8815,147.8909,147.8438,147.8909,3966.0
2018-09-13 09:55:00,157.06,157.06,156.74,156.86,3300.0,147.9097,147.9097,147.6084,147.7214,3300.0
2018-09-13 10:00:00,156.96,157.08,156.76,156.98,17700.0,147.8156,147.9286,147.6272,147.8344,17700.0
2018-09-13 10:05:00,157.01,157.06,156.76,156.76,10200.0,147.8627,147.9097,147.6272,147.6272,10200.0
2018-09-13 10:10:00,156.89,156.95,156.6,156.6,12480.0,147.7497,147.8062,147.4765,147.4765,12480.0
2018-09-13 10:15:00,156.84,156.84,156.48,156.73,9987.0,147.7026,147.7026,147.3635,147.599,9987.0
2018-09-13 10:20:00,156.68,156.89,156.68,156.86,4200.0,147.5519,147.7497,147.5519,147.7214,4200.0
2018-09-13 10:25:00,156.76,156.79,156.64,156.77,9567.0,147.6272,147.6555,147.5142,147.6366,9567.0
2018-09-13 10:30:00,156.68,157.0,156.68,156.93,6600.0,147.5519,147.8532,147.5519,147.7873,6600.0
2018-09-13 10:35:00,156.93,156.93,156.72,156.72,4200.0,147.7873,147.7873,147.5896,147.5896,4200.0
2018-09-13 10:40:00,156.85,156.85,156.67,156.67,1095.0,147.712,147.712,147.5425,147.5425,1095.0
2018-09-13 10:45:00,156.69,156.76,156.69,156.71,13290.0,147.5613,147.6272,147.5613,147.5801,13290.0
2018-09-13 10:50:00,156.75,156.85,156.68,156.82,6747.0,147.6178,147.712,147.5519,147.6837,6747.0
2018-09-13 10:55:00,156.81,156.92,156.65,156.91,10200.0,147.6743,147.7779,147.5236,147.7685,10200.0
2018-09-13 11:00:00,157.0,157.07,157.0,157.07,2649.0,147.8532,147.9192,147.8532,147.9192,2649.0
2018-09-13 11:05:00,157.08,157.18,157.04,157.09,9987.0,147.9286,148.0228,147.8909,147.938,9987.0
2018-09-13 11:10:00,157.14,157.21,156.93,156.95,17217.0,147.9851,148.051,147.7873,147.8062,17217.0
2018-09-13 11:15:00,156.9,156.92,156.83,156.83,4698.0,147.7591,147.7779,147.6931,147.6931,4698.0
2018-09-13 11:20:00,156.78,156.79,156.73,156.73,2700.0,147.6461,147.6555,147.599,147.599,2700.0
2018-09-13 11:25:00,156.67,156.77,156.67,156.72,5100.0,147.5425,147.6366,147.5425,147.5896,5100.0
2018-09-13 11:30:00,156.72,156.76,156.65,156.75,3600.0,147.5896,147.6272,147.5236,147.6178,3600.0
2018-09-13 11:35:00,156.77,156.81,156.77,156.81,4053.0,147.6366,147.6743,147.6366,147.6743,4053.0
2018-09-13 11:40:00,156.75,156.75,156.73,156.75,2100.0,147.6178,147.6178,147.599,147.6178,2100.0
2018-09-13 11:45:00,156.82,156.86,156.78,156.86,2700.0,147.6837,147.7214,147.6461,147.7214,2700.0
2018-09-13 11:50:00,156.83,156.83,156.83,156.83,300.0,147.6931,147.6931,147.6931,147.6931,300.0
2018-09-13 11:55:00,156.83,156.88,156.76,156.86,12339.0,147.6931,147.7402,147.6272,147.7214,12339.0
2018-09-13 12:00:00,156.83,156.94,156.82,156.84,9339.0,147.6931,147.7967,147.6837,147.7026,9339.0
2018-09-13 12:05:00,156.79,156.83,156.73,156.76,2400.0,147.6555,147.6931,147.599,147.6272,2400.0
2018-09-13 12:10:00,156.84,156.86,156.81,156.82,2595.0,147.7026,147.7214,147.6743,147.6837,2595.0
2018-09-13 12:15:00,156.78,156.82,156.72,156.82,5100.0,147.6461,147.6837,147.5896,147.6837,5100.0
2018-09-13 12:20:00,156.82,156.82,156.82,156.82,0.0,147.6837,147.6837,147.6837,147.6837,0.0
2018-09-13 12:25:00,156.74,156.9,156.74,156.84,9303.0,147.6084,147.7591,147.6084,147.7026,9303.0
2018-09-13 12:30:00,156.82,156.85,156.75,156.85,3852.0,147.6837,147.712,147.6178,147.712,3852.0
2018-09-13 12:35:00,156.86,156.86,156.79,156.79,3900.0,147.7214,147.7214,147.6555,147.6555,3900.0
2018-09-13 12:40:00,156.79,156.86,156.79,156.86,1200.0,147.6555,147.7214,147.6555,147.7214,1200.0
2018-09-13 12:45:00,156.77,156.81,156.76,156.78,2700.0,147.6366,147.6743,147.6272,147.6461,2700.0
2018-09-13 12:50:00,156.81,156.86,156.78,156.79,8370.0,147.6743,147.7214,147.6461,147.6555,8370.0
2018-09-13 12:55:00,156.78,156.82,156.77,156.82,900.0,147.6461,147.6837,147.6366,147.6837,900.0
2018-09-13 13:00:00,156.79,156.84,156.77,156.77,5877.0,147.6555,147.7026,147.6366,147.6366,5877.0
2018-09-13 13:05:00,156.77,156.78,156.65,156.69,34599.0,147.6366,147.6461,147.5236,147.5613,34599.0
2018-09-13 13:10:00,156.67,156.67,156.56,156.61,5700.0,147.5425,147.5425,147.4389,147.486,5700.0
2018-09-13 13:15:00,156.61,156.62,156.6,156.6,1500.0,147.486,147.4954,147.4765,147.4765,1500.0
2018-09-13 13:20:00,156.61,156.68,156.61,156.68,2400.0,147.486,147.5519,147.486,147.5519,2400.0
2018-09-13 13:25:00,156.69,156.74,156.66,156.67,2700.0,147.5613,147.6084,147.5331,147.5425,2700.0
2018-09-13 13:30:00,156.66,156.74,156.61,156.65,9300.0,147.5331,147.6084,147.486,147.5236,9300.0
2018-09-13 13:35:00,156.64,156.64,156.54,156.64,5367.0,147.5142,147.5142,147.42,147.5142,5367.0
2018-09-13 13:40:00,156.67,156.67,156.63,156.65,4800.0,147.5425,147.5425,147.5048,147.5236,4800.0
2018-09-13 13:45:00,156.69,156.69,156.63,156.65,2223.0,147.5613,147.5613,147.5048,147.5236,2223.0
2018-09-13 13:50:00,156.64,156.65,156.59,156.65,5244.0,147.5142,147.5236,147.4671,147.5236,5244.0
2018-09-13 13:55:00,156.65,156.69,156.62,156.64,9009.0,147.5236,147.5613,147.4954,147.5142,9009.0
2018-09-13 14:00:00,156.65,156.67,156.49,156.59,45840.0,147.5236,147.5425,147.373,147.4671,45840.0
2018-09-13 14:05:00,156.55,156.65,156.5,156.65,19110.0,147.4295,147.5236,147.3824,147.5236,19110.0
2018-09-13 14:10:00,156.65,156.65,156.6,156.6,2700.0,147.5236,147.5236,147.4765,147.4765,2700.0
2018-09-13 14:15:00,156.61,156.71,156.54,156.55,8100.0,147.486,147.5801,147.42,147.4295,8100.0
2018-09-13 14:20:00,156.52,156.63,156.48,156.63,6411.0,147.4012,147.5048,147.3635,147.5048,6411.0
2018-09-13 14:25:00,156.66,156.68,156.6,156.68,2100.0,147.5331,147.5519,147.4765,147.5519,2100.0
2018-09-13 14:30:00,156.64,156.64,156.61,156.64,2100.0,147.5142,147.5142,147.486,147.5142,2100.0
2018-09-13 14:35:00,156.69,156.74,156.69,156.74,4200.0,147.5613,147.6084,147.5613,147.6084,4200.0
2018-09-13 14:40:00,156.76,156.76,156.74,156.76,3600.0,147.6272,147.6272,147.6084,147.6272,3600.0
2018-09-13 14:45:00,156.72,156.83,156.72,156.78,6000.0,147.5896,147.6931,147.5896,147.6461,6000.0
2018-09-13 14:50:00,156.8,156.8,156.76,156.76,3636.0,147.6649,147.6649,147.6272,147.6272,3636.0
2018-09-13 14:55:00,156.78,156.87,156.78,156.86,4200.0,147.6461,147.7308,147.6461,147.7214,4200.0
2018-09-13 15:00:00,156.86,156.86,156.74,156.82,7869.0,147.7214,147.7214,147.6084,147.6837,7869.0
2018-09-13 15:05:00,156.81,156.82,156.75,156.75,2100.0,147.6743,147.6837,147.6178,147.6178,2100.0
2018-09-13 15:10:00,156.77,156.84,156.72,156.8,24873.0,147.6366,147.7026,147.5896,147.6649,24873.0
2018-09-13 15:15:00,156.79,156.8,156.67,156.67,12195.0,147.6555,147.6649,147.5425,147.5425,12195.0
2018-09-13 15:20:00,156.7,156.72,156.7,156.71,6300.0,147.5707,147.5896,147.5707,147.5801,6300.0
2018-09-13 15:25:00,156.7,156.7,156.53,156.6,25200.0,147.5707,147.5707,147.4106,147.4765,25200.0
2018-09-13 15:30:00,156.57,156.59,156.41,156.47,26820.0,147.4483,147.4671,147.2976,147.3541,26820.0
2018-09-13 15:35:00,156.42,156.43,156.21,156.21,20700.0,147.307,147.3165,147.1093,147.1093,20700.0
2018-09-13 15:40:00,156.2,156.34,156.19,156.3,11739.0,147.0999,147.2317,147.0904,147.194,11739.0
2018-09-13 15:45:00,156.31,156.44,156.31,156.39,30723.0,147.2034,147.3259,147.2034,147.2788,30723.0
2018-09-13 15:50:00,156.41,156.48,156.4,156.47,24099.0,147.2976,147.3635,147.2882,147.3541,24099.0
2018-09-13 15:55:00,156.48,156.62,156.48,156.59,60690.0,147.3635,147.4954,147.3635,147.4671,60690.0
2018-09-14 09:30:00,156.62,156.62,156.31,156.47,22992.0,147.4954,147.4954,147.2034,147.3541,22992.0
2018-09-14 09:35:00,156.47,156.48,156.41,156.41,2700.0,147.3541,147.3635,147.2976,147.2976,2700.0
2018-09-14 09:40:00,156.39,156.64,156.39,156.51,1800.0,147.2788,147.5142,147.2788,147.3918,1800.0
2018-09-14 09:45:00,156.52,156.63,156.3,156.46,16350.0,147.4012,147.5048,147.194,147.3447,16350.0
2018-09-14 09:50:00,156.46,156.56,156.31,156.55,9144.0,147.3447,147.4389,147.2034,147.4295,9144.0
2018-09-14 09:55:00,156.54,156.63,156.54,156.63,900.0,147.42,147.5048,147.42,147.5048,900.0
2018-09-14 10:00:00,156.57,156.58,156.43,156.43,7620.0,147.4483,147.4577,147.3165,147.3165,7620.0
2018-09-14 10:05:00,156.36,156.36,155.97,155.97,16344.0,147.2505,147.2505,146.8833,146.8833,16344.0
2018-09-14 10:10:00,156.14,156.19,156.0,156.0,3600.0,147.0433,147.0904,146.9115,146.9115,3600.0
2018-09-14 10:15:00,156.08,156.39,156.08,156.39,2400.0,146.9868,147.2788,146.9868,147.2788,2400.0
2018-09-14 10:20:00,156.21,156.21,156.21,156.21,336.0,147.1093,147.1093,147.1093,147.1093,336.0
2018-09-14 10:25:00,156.26,156.26,156.14,156.22,2400.0,147.1564,147.1564,147.0433,147.1187,2400.0
2018-09-14 10:30:00,156.23,156.3,156.22,156.26,12900.0,147.1281,147.194,147.1187,147.1564,12900.0
2018-09-14 10:35:00,156.22,156.23,156.19,156.22,4281.0,147.1187,147.1281,147.0904,147.1187,4281.0
2018-09-14 10:40:00,156.2,156.2,156.07,156.1,6300.0,147.0999,147.0999,146.9774,147.0057,6300.0
2018-09-14 10:45:00,156.26,156.3,156.16,156.23,9150.0,147.1564,147.194,147.0622,147.1281,9150.0
2018-09-14 10:50:00,156.2,156.21,155.89,156.01,11100.0,147.0999,147.1093,146.8079,146.9209,11100.0
2018-09-14 10:55:00,156.13,156.19,156.12,156.18,939.0,147.0339,147.0904,147.0245,147.081,939.0
2018-09-14 11:00:00,156.18,156.22,156.14,156.2,2400.0,147.081,147.1187,147.0433,147.0999,2400.0
2018-09-14 11:05:00,156.23,156.23,156.06,156.12,7500.0,147.1281,147.1281,146.968,147.0245,7500.0
2018-09-14 11:10:00,156.12,156.18,156.05,156.12,4455.0,147.0245,147.081,146.9586,147.0245,4455.0
2018-09-14 11:15:00,156.05,156.1,156.02,156.06,7500.0,146.9586,147.0057,146.9303,146.968,7500.0
2018-09-14 11:20:00,156.08,156.14,155.98,156.06,39744.0,146.9868,147.0433,146.8927,146.968,39744.0
2018-09-14 11:25:00,156.05,156.14,155.9,155.94,27246.0,146.9586,147.0433,146.8173,146.855,27246.0
2018-09-14 11:30:00,156.0,156.14,155.99,156.14,6087.0,146.9115,147.0433,146.9021,147.0433,6087.0
2018-09-14 11:35:00,156.13,156.22,155.99,155.99,7800.0,147.0339,147.1187,146.9021,146.9021,7800.0
2018-09-14 11:40:00,156.14,156.15,156.1,156.14,2100.0,147.0433,147.0528,147.0057,147.0433,2100.0
2018-09-14 11:45:00,156.11,156.14,156.11,156.12,3000.0,147.0151,147.0433,147.0151,147.0245,3000.0
2018-09-14 11:50:00,156.12,156.12,155.9,155.96,6900.0,147.0245,147.0245,146.8173,146.8738,6900.0
2018-09-14 11:55:00,156.0,156.05,156.0,156.0,16200.0,146.9115,146.9586,146.9115,146.9115,16200.0
2018-09-14 12:00:00,156.0,156.05,155.57,155.65,20100.0,146.9115,146.9586,146.5066,146.5819,20100.0
2018-09-14 12:05:00,155.59,155.74,155.58,155.67,11040.0,146.5254,146.6667,146.516,146.6007,11040.0
2018-09-14 12:10:00,155.75,155.91,155.73,155.91,3000.0,146.6761,146.8267,146.6572,146.8267,3000.0
2018-09-14 12:15:00,155.87,156.01,155.87,155.87,6600.0,146.7891,146.9209,146.7891,146.7891,6600.0
2018-09-14 12:20:00,155.89,155.93,155.83,155.86,12600.0,146.8079,146.8456,146.7514,146.7797,12600.0
2018-09-14 12:25:00,155.86,156.09,155.86,156.08,3369.0,146.7797,146.9963,146.7797,146.9868,3369.0
2018-09-14 12:30:00,156.0,156.07,155.88,156.02,6600.0,146.9115,146.9774,146.7985,146.9303,6600.0
2018-09-14 12:35:00,155.93,156.05,155.89,155.94,8025.0,146.8456,146.9586,146.8079,146.855,8025.0
2018-09-14 12:40:00,156.0,156.0,155.82,155.88,9300.0,146.9115,146.9115,146.742,146.7985,9300.0
2018-09-14 12:45:00,155.88,155.88,155.88,155.88,0.0,146.7985,146.7985,146.7985,146.7985,0.0
2018-09-14 12:50:00,155.92,155.96,155.83,155.83,4956.0,146.8362,146.8738,146.7514,146.7514,4956.0
2018-09-14 12:55:00,155.89,155.94,155.83,155.83,6300.0,146.8079,146.855,146.7514,146.7514,6300.0
2018-09-14 13:00:00,155.9,155.9,155.85,155.85,975.0,146.8173,146.8173,146.7702,146.7702,975.0
2018-09-14 13:05:00,155.85,155.85,155.73,155.73,3600.0,146.7702,146.7702,146.6572,146.6572,3600.0
2018-09-14 13:10:00,155.67,155.67,155.64,155.64,6450.0,146.6007,146.6007,146.5725,146.5725,6450.0
2018-09-14 13:15:00,155.72,155.74,155.65,155.74,2010.0,146.6478,146.6667,146.5819,146.6667,2010.0
2018-09-14 13:20:00,155.77,155.83,155.72,155.78,6372.0,146.6949,146.7514,146.6478,146.7043,6372.0
2018-09-14 13:25:00,155.85,155.85,155.79,155.83,3900.0,146.7702,146.7702,146.7137,146.7514,3900.0
2018-09-14 13:30:00,155.8,155.8,155.77,155.77,6900.0,146.7232,146.7232,146.6949,146.6949,6900.0
2018-09-14 13:35:00,155.8,155.86,155.74,155.8,23955.0,146.7232,146.7797,146.6667,146.7232,23955.0
2018-09-14 13:40:00,155.83,155.94,155.81,155.88,11244.0,146.7514,146.855,146.7326,146.7985,11244.0
2018-09-14 13:45:00,155.88,155.92,155.84,155.85,17337.0,146.7985,146.8362,146.7608,146.7702,17337.0
2018-09-14 13:50:00,155.85,155.85,155.78,155.78,2589.0,146.7702,146.7702,146.7043,146.7043,2589.0
2018-09-14 13:55:00,155.78,155.81,155.75,155.77,3900.0,146.7043,146.7326,146.6761,146.6949,3900.0
2018-09-14 14:00:00,155.83,155.97,155.77,155.86,16386.0,146.7514,146.8833,146.6949,146.7797,16386.0
2018-09-14 14:05:00,155.97,155.97,155.87,155.94,5400.0,146.8833,146.8833,146.7891,146.855,5400.0
2018-09-14 14:10:00,155.94,155.98,155.89,155.94,18642.0,146.855,146.8927,146.8079,146.855,18642.0
2018-09-14 14:15:00,155.98,156.13,155.95,156.13,2385.0,146.8927,147.0339,146.8644,147.0339,2385.0
2018-09-14 14:20:00,156.11,156.18,156.02,156.05,9297.0,147.0151,147.081,146.9303,146.9586,9297.0
2018-09-14 14:25:00,156.05,156.09,155.97,155.97,6189.0,146.9586,146.9963,146.8833,146.8833,6189.0
2018-09-14 14:30:00,156.02,156.06,155.98,155.98,5400.0,146.9303,146.968,146.8927,146.8927,5400.0
2018-09-14 14:35:00,156.04,156.05,155.93,155.93,6300.0,146.9492,146.9586,146.8456,146.8456,6300.0
2018-09-14 14:40:00,155.95,155.98,155.9,155.97,6300.0,146.8644,146.8927,146.8173,146.8833,6300.0
2018-09-14 14:45:00,155.96,155.99,155.92,155.96,5211.0,146.8738,146.9021,146.8362,146.8738,5211.0
2018-09-14 14:50:00,155.98,156.04,155.97,156.0,3336.0,146.8927,146.9492,146.8833,146.9115,3336.0
2018-09-14 14:55:00,156.03,156.07,155.98,155.98,8874.0,146.9398,146.9774,146.8927,146.8927,8874.0
2018-09-14 15:00:00,156.0,156.15,156.0,156.15,2100.0,146.9115,147.0528,146.9115,147.0528,2100.0
2018-09-14 15:05:00,156.16,156.2,156.12,156.12,6900.0,147.0622,147.0999,147.0245,147.0245,6900.0
2018-09-14 15:10:00,156.17,156.23,156.16,156.16,9600.0,147.0716,147.1281,147.0622,147.0622,9600.0
2018-09-14 15:15:00,156.2,156.2,156.09,156.09,20160.0,147.0999,147.0999,146.9963,146.9963,20160.0
2018-09-14 15:20:00,156.08,156.08,156.04,156.07,6900.0,146.9868,146.9868,146.9492,146.9774,6900.0
2018-09-14 15:25:00,156.05,156.11,156.05,156.11,4836.0,146.9586,147.0151,146.9586,147.0151,4836.0
2018-09-14 15:30:00,156.11,156.16,156.09,156.1,18000.0,147.0151,147.0622,146.9963,147.0057,18000.0
2018-09-14 15:35:00,156.12,156.12,156.04,156.11,11406.0,147.0245,147.0245,146.9492,147.0151,11406.0
2018-09-14 15:40:00,156.11,156.19,156.09,156.09,8742.0,147.0151,147.0904,146.9963,146.9963,8742.0
2018-09-14 15:45:00,156.1,156.15,156.07,156.14,19104.0,147.0057,147.0528,146.9774,147.0433,19104.0
2018-09-14 15:50:00,156.16,156.17,155.99,155.99,35085.0,147.0622,147.0716,146.9021,146.9021,35085.0
2018-09-14 15:55:00,156.0,156.02,155.82,155.96,119124.0,146.9115,146.9303,146.742,146.8738,119124.0
2018-09-17 09:30:00,154.65,155.72,154.47,155.09,26847.0,145.6402,146.6478,145.4706,146.0545,26847.0
2018-09-17 09:35:00,155.37,155.37,154.52,154.67,35406.0,146.3182,146.3182,145.5177,145.659,35406.0
2018-09-17 09:40:00,154.75,155.31,154.67,154.7,8934.0,145.7343,146.2617,145.659,145.6872,8934.0
2018-09-17 09:45:00,154.49,155.29,154.49,155.29,4800.0,145.4895,146.2429,145.4895,146.2429,4800.0
2018-09-17 09:50:00,155.21,155.44,155.07,155.07,900.0,146.1675,146.3841,146.0357,146.0357,900.0
2018-09-17 09:55:00,155.26,155.27,155.17,155.18,1500.0,146.2146,146.224,146.1299,146.1393,1500.0
2018-09-17 10:00:00,155.24,155.49,155.18,155.49,9624.0,146.1958,146.4312,146.1393,146.4312,9624.0
2018-09-17 10:05:00,155.49,155.65,155.49,155.65,1290.0,146.4312,146.5819,146.4312,146.5819,1290.0
2018-09-17 10:10:00,155.5,155.73,155.5,155.73,900.0,146.4406,146.6572,146.4406,146.6572,900.0
2018-09-17 10:15:00,155.72,155.72,155.53,155.57,7950.0,146.6478,146.6478,146.4689,146.5066,7950.0
2018-09-17 10:20:00,155.64,155.76,155.54,155.73,29196.0,146.5725,146.6855,146.4783,146.6572,29196.0
2018-09-17 10:25:00,155.67,155.81,155.66,155.74,8700.0,146.6007,146.7326,146.5913,146.6667,8700.0
2018-09-17 10:30:00,155.7,155.7,155.36,155.42,13836.0,146.629,146.629,146.3088,146.3653,13836.0
2018-09-17 10:35:00,155.37,155.48,155.29,155.42,9000.0,146.3182,146.4218,146.2429,146.3653,9000.0
2018-09-17 10:40:00,155.43,155.43,155.01,155.01,39000.0,146.3747,146.3747,145.9792,145.9792,39000.0
2018-09-17 10:45:00,155.04,155.12,154.97,155.01,24600.0,146.0074,146.0828,145.9415,145.9792,24600.0
2018-09-17 10:50:00,155.02,155.16,155.0,155.15,14100.0,145.9886,146.1204,145.9698,146.111,14100.0
2018-09-17 10:55:00,155.15,155.24,155.14,155.22,8100.0,146.111,146.1958,146.1016,146.1769,8100.0
2018-09-17 11:00:00,155.23,155.36,155.23,155.35,9252.0,146.1864,146.3088,146.1864,146.2994,9252.0
2018-09-17 11:05:00,155.36,155.69,155.34,155.67,8130.0,146.3088,146.6196,146.29,146.6007,8130.0
2018-09-17 11:10:00,155.73,155.79,155.47,155.59,16500.0,146.6572,146.7137,146.4124,146.5254,16500.0
2018-09-17 11:15:00,155.56,155.62,155.29,155.35,58545.0,146.4971,146.5536,146.2429,146.2994,58545.0
2018-09-17 11:20:00,155.35,155.57,155.27,155.51,25641.0,146.2994,146.5066,146.224,146.45,25641.0
2018-09-17 11:25:00,155.52,155.62,155.33,155.53,30786.0,146.4595,146.5536,146.2805,146.4689,30786.0
2018-09-17 11:30:00,155.58,155.78,155.41,155.41,32400.0,146.516,146.7043,146.3559,146.3559,32400.0
2018-09-17 11:35:00,155.43,155.6,155.32,155.39,30816.0,146.3747,146.5348,146.2711,146.337,30816.0
2018-09-17 11:40:00,155.43,155.54,155.37,155.53,8703.0,146.3747,146.4783,146.3182,146.4689,8703.0
2018-09-17 11:45:00,155.53,155.6,155.3,155.57,36630.0,146.4689,146.5348,146.2523,146.5066,36630.0
2018-09-17 11:50:00,155.52,155.58,155.39,155.47,42024.0,146.4595,146.516,146.337,146.4124,42024.0
2018-09-17 11:55:00,155.5,155.55,155.37,155.45,21780.0,146.4406,146.4877,146.3182,146.3935,21780.0
2018-09-17 12:00:00,155.47,155.53,155.4,155.44,22500.0,146.4124,146.4689,146.3465,146.3841,22500.0
2018-09-17 12:05:00,155.49,155.51,155.4,155.46,23868.0,146.4312,146.45,146.3465,146.403,23868.0
2018-09-17 12:10:00,155.46,155.66,155.4,155.65,66309.0,146.403,146.5913,146.3465,146.5819,66309.0
2018-09-17 12:15:00,155.65,155.82,155.55,155.76,22323.0,146.5819,146.742,146.4877,146.6855,22323.0
2018-09-17 12:20:00,155.78,155.88,155.67,155.77,29625.0,146.7043,146.7985,146.6007,146.6949,29625.0
2018-09-17 12:25:00,155.82,156.0,155.82,156.0,3000.0,146.742,146.9115,146.742,146.9115,3000.0
2018-09-17 12:30:00,155.98,156.12,155.98,156.12,2700.0,146.8927,147.0245,146.8927,147.0245,2700.0
2018-09-17 12:35:00,156.1,156.11,156.03,156.11,6171.0,147.0057,147.0151,146.9398,147.0151,6171.0
2018-09-17 12:40:00,156.11,156.11,156.03,156.11,3693.0,147.0151,147.0151,146.9398,147.0151,3693.0
2018-09-17 12:45:00,156.1,156.2,156.1,156.15,3600.0,147.0057,147.0999,147.0057,147.0528,3600.0
2018-09-17 12:50:00,156.18,156.28,156.1,156.1,11493.0,147.081,147.1752,147.0057,147.0057,11493.0
2018-09-17 12:55:00,156.07,156.17,155.94,156.17,5112.0,146.9774,147.0716,146.855,147.0716,5112.0
2018-09-17 13:00:00,156.13,156.19,156.06,156.1,11727.0,147.0339,147.0904,146.968,147.0057,11727.0
2018-09-17 13:05:00,156.09,156.19,156.09,156.19,3300.0,146.9963,147.0904,146.9963,147.0904,3300.0
2018-09-17 13:10:00,156.15,156.22,156.13,156.2,2727.0,147.0528,147.1187,147.0339,147.0999,2727.0
2018-09-17 13:15:00,156.17,156.23,156.11,156.14,7545.0,147.0716,147.1281,147.0151,147.0433,7545.0
2018-09-17 13:20:00,156.16,156.18,156.14,156.18,5400.0,147.0622,147.081,147.0433,147.081,5400.0
2018-09-17 13:25:00,156.21,156.27,156.15,156.17,10800.0,147.1093,147.1658,147.0528,147.0716,10800.0
2018-09-17 13:30:00,156.16,156.19,155.99,156.12,12135.0,147.0622,147.0904,146.9021,147.0245,12135.0
2018-09-17 13:35:00,156.13,156.13,155.98,155.98,8331.0,147.0339,147.0339,146.8927,146.8927,8331.0
2018-09-17 13:40:00,156.06,156.15,156.01,156.07,6000.0,146.968,147.0528,146.9209,146.9774,6000.0
2018-09-17 13:45:00,156.18,156.27,156.18,156.27,1614.0,147.081,147.1658,147.081,147.1658,1614.0
2018-09-17 13:50:00,156.34,156.45,156.34,156.45,1800.0,147.2317,147.3353,147.2317,147.3353,1800.0
2018-09-17 13:55:00,156.5,156.59,156.45,156.59,4773.0,147.3824,147.4671,147.3353,147.4671,4773.0
2018-09-17 14:00:00,156.52,156.59,156.44,156.44,10566.0,147.4012,147.4671,147.3259,147.3259,10566.0
2018-09-17 14:05:00,156.48,156.54,156.44,156.54,4200.0,147.3635,147.42,147.3259,147.42,4200.0
2018-09-17 14:10:00,156.49,156.52,156.4,156.42,23454.0,147.373,147.4012,147.2882,147.307,23454.0
2018-09-17 14:15:00,156.42,156.42,156.35,156.37,12000.0,147.307,147.307,147.2411,147.2599,12000.0
2018-09-17 14:20:00,156.39,156.42,156.35,156.39,15576.0,147.2788,147.307,147.2411,147.2788,15576.0
2018-09-17 14:25:00,156.4,156.43,156.35,156.35,3900.0,147.2882,147.3165,147.2411,147.2411,3900.0
2018-09-17 14:30:00,156.36,156.46,156.35,156.46,4719.0,147.2505,147.3447,147.2411,147.3447,4719.0
2018-09-17 14:35:00,156.43,156.47,156.37,156.37,8271.0,147.3165,147.3541,147.2599,147.2599,8271.0
2018-09-17 14:40:00,156.39,156.47,156.33,156.37,19017.0,147.2788,147.3541,147.2223,147.2599,19017.0
2018-09-17 14:45:00,156.33,156.42,156.33,156.34,1500.0,147.2223,147.307,147.2223,147.2317,1500.0
2018-09-17 14:50:00,156.34,156.44,156.34,156.39,11154.0,147.2317,147.3259,147.2317,147.2788,11154.0
2018-09-17 14:55:00,156.36,156.38,156.25,156.3,7200.0,147.2505,147.2694,147.1469,147.194,7200.0
2018-09-17 15:00:00,156.34,156.45,156.3,156.44,3486.0,147.2317,147.3353,147.194,147.3259,3486.0
2018-09-17 15:05:00,156.43,156.46,156.22,156.24,15909.0,147.3165,147.3447,147.1187,147.1375,15909.0
2018-09-17 15:10:00,156.21,156.29,156.21,156.26,5400.0,147.1093,147.1846,147.1093,147.1564,5400.0
2018-09-17 15:15:00,156.29,156.29,156.19,156.21,9420.0,147.1846,147.1846,147.0904,147.1093,9420.0
2018-09-17 15:20:00,156.18,156.28,156.15,156.19,11166.0,147.081,147.1752,147.0528,147.0904,11166.0
2018-09-17 15:25:00,156.16,156.27,156.07,156.19,15603.0,147.0622,147.1658,146.9774,147.0904,15603.0
2018-09-17 15:30:00,156.22,156.31,156.16,156.26,19299.0,147.1187,147.2034,147.0622,147.1564,19299.0
2018-09-17 15:35:00,156.22,156.24,156.18,156.23,11100.0,147.1187,147.1375,147.081,147.1281,11100.0
2018-09-17 15:40:00,156.19,156.36,156.14,156.36,11313.0,147.0904,147.2505,147.0433,147.2505,11313.0
2018-09-17 15:45:00,156.38,156.62,156.38,156.55,48087.0,147.2694,147.4954,147.2694,147.4295,48087.0
2018-09-17 15:50:00,156.53,156.53,156.36,156.44,41262.0,147.4106,147.4106,147.2505,147.3259,41262.0
2018-09-17 15:55:00,156.45,156.65,156.39,156.49,137883.0,147.3353,147.5236,147.2788,147.373,137883.0
2018-09-18 09:30:00,156.64,157.44,156.64,157.23,20628.0,147.5142,148.2676,147.5142,148.0698,20628.0
2018-09-18 09:35:00,157.5,157.5,156.95,157.11,6303.0,148.3241,148.3241,147.8062,147.9568,6303.0
2018-09-18 09:40:00,157.0,157.0,156.88,156.94,5400.0,147.8532,147.8532,147.7402,147.7967,5400.0
2018-09-18 09:45:00,157.01,157.05,156.43,156.43,8946.0,147.8627,147.9003,147.3165,147.3165,8946.0
2018-09-18 09:50:00,156.39,156.54,156.26,156.54,7515.0,147.2788,147.42,147.1564,147.42,7515.0
2018-09-18 09:55:00,156.53,156.89,156.47,156.51,20400.0,147.4106,147.7497,147.3541,147.3918,20400.0
2018-09-18 10:00:00,156.38,156.49,156.28,156.49,9600.0,147.2694,147.373,147.1752,147.373,9600.0
2018-09-18 10:05:00,156.5,156.96,156.5,156.79,6300.0,147.3824,147.8156,147.3824,147.6555,6300.0
2018-09-18 10:10:00,156.64,156.82,156.57,156.78,3645.0,147.5142,147.6837,147.4483,147.6461,3645.0
2018-09-18 10:15:00,156.83,156.94,156.79,156.82,7359.0,147.6931,147.7967,147.6555,147.6837,7359.0
2018-09-18 10:20:00,156.85,157.11,156.85,156.91,13500.0,147.712,147.9568,147.712,147.7685,13500.0
2018-09-18 10:25:00,157.11,157.11,156.93,157.06,4500.0,147.9568,147.9568,147.7873,147.9097,4500.0
2018-09-18 10:30:00,157.06,157.13,156.53,156.53,15270.0,147.9097,147.9757,147.4106,147.4106,15270.0
2018-09-18 10:35:00,156.56,156.86,156.53,156.81,8712.0,147.4389,147.7214,147.4106,147.6743,8712.0
2018-09-18 10:40:00,156.77,157.12,156.64,157.11,7200.0,147.6366,147.9663,147.5142,147.9568,7200.0
2018-09-18 10:45:00,157.11,157.15,156.94,157.03,4590.0,147.9568,147.9945,147.7967,147.8815,4590.0
2018-09-18 10:50:00,157.0,157.2,157.0,157.09,7800.0,147.8532,148.0416,147.8532,147.938,7800.0
2018-09-18 10:55:00,157.1,157.38,157.1,157.38,1500.0,147.9474,148.2111,147.9474,148.2111,1500.0
2018-09-18 11:00:00,157.47,157.47,156.86,157.03,15600.0,148.2959,148.2959,147.7214,147.8815,15600.0
2018-09-18 11:05:00,157.02,157.3,157.0,157.24,23493.0,147.8721,148.1358,147.8532,148.0793,23493.0
2018-09-18 11:10:00,157.34,157.5,156.99,157.29,13569.0,148.1734,148.3241,147.8438,148.1263,13569.0
2018-09-18 11:15:00,157.38,157.38,157.34,157.37,2712.0,148.2111,148.2111,148.1734,148.2017,2712.0
2018-09-18 11:20:00,157.52,157.55,157.33,157.33,8100.0,148.3429,148.3712,148.164,148.164,8100.0
2018-09-18 11:25:00,157.22,157.37,157.17,157.37,4500.0,148.0604,148.2017,148.0133,148.2017,4500.0
2018-09-18 11:30:00,157.54,157.54,157.03,157.17,14361.0,148.3618,148.3618,147.8815,148.0133,14361.0
2018-09-18 11:35:00,157.27,157.28,157.2,157.28,1200.0,148.1075,148.1169,148.0416,148.1169,1200.0
2018-09-18 11:40:00,157.35,157.37,157.25,157.25,6000.0,148.1829,148.2017,148.0887,148.0887,6000.0
2018-09-18 11:45:00,157.26,157.43,157.26,157.31,23634.0,148.0981,148.2582,148.0981,148.1452,23634.0
2018-09-18 11:50:00,157.31,157.31,157.26,157.31,2400.0,148.1452,148.1452,148.0981,148.1452,2400.0
2018-09-18 11:55:00,157.37,157.37,157.29,157.3,4200.0,148.2017,148.2017,148.1263,148.1358,4200.0
2018-09-18 12:00:00,157.39,157.53,157.25,157.25,11700.0,148.2205,148.3524,148.0887,148.0887,11700.0
2018-09-18 12:05:00,157.43,157.54,157.32,157.37,5136.0,148.2582,148.3618,148.1546,148.2017,5136.0
2018-09-18 12:10:00,157.37,157.37,157.2,157.28,6276.0,148.2017,148.2017,148.0416,148.1169,6276.0
2018-09-18 12:15:00,157.33,157.33,157.21,157.27,5400.0,148.164,148.164,148.051,148.1075,5400.0
2018-09-18 12:20:00,157.25,157.25,157.03,157.03,4500.0,148.0887,148.0887,147.8815,147.8815,4500.0
2018-09-18 12:25:00,157.12,157.2,157.08,157.15,4917.0,147.9663,148.0416,147.9286,147.9945,4917.0
2018-09-18 12:30:00,157.24,157.34,157.24,157.29,2400.0,148.0793,148.1734,148.0793,148.1263,2400.0
2018-09-18 12:35:00,157.34,157.48,157.34,157.48,900.0,148.1734,148.3053,148.1734,148.3053,900.0
2018-09-18 12:40:00,157.47,157.51,157.35,157.39,4800.0,148.2959,148.3335,148.1829,148.2205,4800.0
2018-09-18 12:45:00,157.35,157.35,157.29,157.29,3900.0,148.1829,148.1829,148.1263,148.1263,3900.0
2018-09-18 12:50:00,157.36,157.4,157.32,157.4,1200.0,148.1923,148.2299,148.1546,148.2299,1200.0
2018-09-18 12:55:00,157.33,157.34,157.3,157.3,4800.0,148.164,148.1734,148.1358,148.1358,4800.0
2018-09-18 13:00:00,157.34,157.37,157.23,157.29,6000.0,148.1734,148.2017,148.0698,148.1263,6000.0
2018-09-18 13:05:00,157.31,157.34,157.24,157.27,6624.0,148.1452,148.1734,148.0793,148.1075,6624.0
2018-09-18 13:10:00,157.24,157.28,157.24,157.26,2100.0,148.0793,148.1169,148.0793,148.0981,2100.0
2018-09-18 13:15:00,157.26,157.41,157.26,157.41,3600.0,148.0981,148.2394,148.0981,148.2394,3600.0
2018-09-18 13:20:00,157.37,157.37,157.36,157.37,2100.0,148.2017,148.2017,148.1923,148.2017,2100.0
2018-09-18 13:25:00,157.43,157.43,157.3,157.34,3906.0,148.2582,148.2582,148.1358,148.1734,3906.0
2018-09-18 13:30:00,157.38,157.38,157.3,157.33,5100.0,148.2111,148.2111,148.1358,148.164,5100.0
2018-09-18 13:35:00,157.43,157.56,157.4,157.56,6564.0,148.2582,148.3806,148.2299,148.3806,6564.0
2018-09-18 13:40:00,157.6,157.63,157.53,157.63,1200.0,148.4183,148.4465,148.3524,148.4465,1200.0
2018-09-18 13:45:00,157.57,157.6,157.45,157.52,10716.0,148.39,148.4183,148.277,148.3429,10716.0
2018-09-18 13:50:00,157.46,157.57,157.46,157.55,3468.0,148.2864,148.39,148.2864,148.3712,3468.0
2018-09-18 13:55:00,157.58,157.6,157.46,157.46,6456.0,148.3995,148.4183,148.2864,148.2864,6456.0
2018-09-18 14:00:00,157.53,157.84,157.51,157.73,5910.0,148.3524,148.6443,148.3335,148.5407,5910.0
2018-09-18 14:05:00,157.68,157.78,157.66,157.72,4503.0,148.4936,148.5878,148.4748,148.5313,4503.0
2018-09-18 14:10:00,157.75,157.87,157.71,157.74,5310.0,148.5595,148.6726,148.5219,148.5501,5310.0
2018-09-18 14:15:00,157.79,157.79,157.71,157.78,3411.0,148.5972,148.5972,148.5219,148.5878,3411.0
2018-09-18 14:20:00,157.78,157.82,157.73,157.82,4500.0,148.5878,148.6255,148.5407,148.6255,4500.0
2018-09-18 14:25:00,157.92,158.0,157.91,157.91,4980.0,148.7196,148.795,148.7102,148.7102,4980.0
2018-09-18 14:30:00,157.97,157.97,157.89,157.96,3300.0,148.7667,148.7667,148.6914,148.7573,3300.0
2018-09-18 14:35:00,158.0,158.09,158.0,158.06,3300.0,148.795,148.8797,148.795,148.8515,3300.0
2018-09-18 14:40:00,158.09,158.21,158.09,158.16,4500.0,148.8797,148.9927,148.8797,148.9457,4500.0
2018-09-18 14:45:00,158.12,158.14,158.07,158.1,3900.0,148.908,148.9268,148.8609,148.8892,3900.0
2018-09-18 14:50:00,158.1,158.1,157.99,158.04,8676.0,148.8892,148.8892,148.7856,148.8327,8676.0
2018-09-18 14:55:00,158.05,158.07,157.98,157.98,5166.0,148.8421,148.8609,148.7761,148.7761,5166.0
2018-09-18 15:00:00,157.96,158.03,157.94,158.02,7200.0,148.7573,148.8232,148.7385,148.8138,7200.0
2018-09-18 15:05:00,158.01,158.05,158.0,158.0,2700.0,148.8044,148.8421,148.795,148.795,2700.0
2018-09-18 15:10:00,158.03,158.07,157.96,158.05,10809.0,148.8232,148.8609,148.7573,148.8421,10809.0
2018-09-18 15:15:00,158.11,158.11,157.96,157.96,3300.0,148.8986,148.8986,148.7573,148.7573,3300.0
2018-09-18 15:20:00,158.0,158.11,158.0,158.09,4812.0,148.795,148.8986,148.795,148.8797,4812.0
2018-09-18 15:25:00,158.08,158.09,157.93,157.95,10797.0,148.8703,148.8797,148.7291,148.7479,10797.0
2018-09-18 15:30:00,157.97,157.98,157.8,157.84,18600.0,148.7667,148.7761,148.6066,148.6443,18600.0
2018-09-18 15:35:00,157.84,157.88,157.8,157.86,5076.0,148.6443,148.682,148.6066,148.6631,5076.0
2018-09-18 15:40:00,157.88,157.93,157.81,157.91,7863.0,148.682,148.7291,148.6161,148.7102,7863.0
2018-09-18 15:45:00,157.85,157.85,157.67,157.67,11682.0,148.6537,148.6537,148.4842,148.4842,11682.0
2018-09-18 15:50:00,157.64,157.71,157.62,157.67,16122.0,148.456,148.5219,148.4371,148.4842,16122.0
2018-09-18 15:55:00,157.66,157.82,157.63,157.67,59715.0,148.4748,148.6255,148.4465,148.4842,59715.0
2018-09-19 09:30:00,157.5,157.91,157.5,157.86,34311.0,148.3241,148.7102,148.3241,148.6631,34311.0
2018-09-19 09:35:00,157.84,157.84,157.21,157.25,8100.0,148.6443,148.6443,148.051,148.0887,8100.0
2018-09-19 09:40:00,157.6,158.36,157.45,158.15,109068.0,148.4183,149.134,148.277,148.9362,109068.0
2018-09-19 09:45:00,158.19,158.37,157.99,158.24,69561.0,148.9739,149.1434,148.7856,149.021,69561.0
2018-09-19 09:50:00,158.23,158.9,158.1,158.84,15411.0,149.0116,149.6425,148.8892,149.586,15411.0
2018-09-19 09:55:00,158.84,158.85,158.57,158.63,4800.0,149.586,149.5955,149.3318,149.3883,4800.0
2018-09-19 10:00:00,158.49,158.82,158.47,158.82,4500.0,149.2564,149.5672,149.2376,149.5672,4500.0
2018-09-19 10:05:00,158.88,158.88,158.49,158.49,15039.0,149.6237,149.6237,149.2564,149.2564,15039.0
2018-09-19 10:10:00,158.39,158.79,158.32,158.79,20283.0,149.1623,149.539,149.0963,149.539,20283.0
2018-09-19 10:15:00,158.73,158.97,158.67,158.67,7200.0,149.4825,149.7085,149.4259,149.4259,7200.0
2018-09-19 10:20:00,158.75,158.75,158.53,158.67,4950.0,149.5013,149.5013,149.2941,149.4259,4950.0
2018-09-19 10:25:00,158.83,158.91,158.78,158.83,11100.0,149.5766,149.652,149.5295,149.5766,11100.0
2018-09-19 10:30:00,158.8,158.82,158.68,158.68,3300.0,149.5484,149.5672,149.4354,149.4354,3300.0
2018-09-19 10:35:00,158.78,158.84,158.75,158.84,3735.0,149.5295,149.586,149.5013,149.586,3735.0
2018-09-19 10:40:00,158.79,159.01,158.79,159.01,3300.0,149.539,149.7461,149.539,149.7461,3300.0
2018-09-19 10:45:00,159.07,159.41,159.06,159.25,12057.0,149.8026,150.1228,149.7932,149.9722,12057.0
2018-09-19 10:50:00,159.37,159.37,159.09,159.31,6972.0,150.0852,150.0852,149.8215,150.0287,6972.0
2018-09-19 10:55:00,159.3,159.3,159.01,159.01,6300.0,150.0192,150.0192,149.7461,149.7461,6300.0
2018-09-19 11:00:00,159.02,159.2,159.01,159.2,2274.0,149.7556,149.9251,149.7461,149.9251,2274.0
2018-09-19 11:05:00,159.19,159.19,158.9,159.11,15180.0,149.9157,149.9157,149.6425,149.8403,15180.0
2018-09-19 11:10:00,159.11,159.11,158.93,158.93,3000.0,149.8403,149.8403,149.6708,149.6708,3000.0
2018-09-19 11:15:00,158.93,158.96,158.66,158.66,13815.0,149.6708,149.6991,149.4165,149.4165,13815.0
2018-09-19 11:20:00,158.67,158.68,158.62,158.62,3000.0,149.4259,149.4354,149.3789,149.3789,3000.0
2018-09-19 11:25:00,158.61,158.61,158.5,158.5,2400.0,149.3694,149.3694,149.2659,149.2659,2400.0
2018-09-19 11:30:00,158.5,158.55,158.12,158.25,45900.0,149.2659,149.3129,148.908,149.0304,45900.0
2018-09-19 11:35:00,158.3,158.65,158.01,158.59,34800.0,149.0775,149.4071,148.8044,149.3506,34800.0
2018-09-19 11:40:00,158.64,158.73,158.62,158.73,1944.0,149.3977,149.4825,149.3789,149.4825,1944.0
2018-09-19 11:45:00,158.79,158.9,158.79,158.86,2400.0,149.539,149.6425,149.539,149.6049,2400.0
2018-09-19 11:50:00,158.89,158.9,158.47,158.73,30276.0,149.6331,149.6425,149.2376,149.4825,30276.0
2018-09-19 11:55:00,158.73,158.76,158.44,158.46,11118.0,149.4825,149.5107,149.2093,149.2282,11118.0
2018-09-19 12:00:00,158.55,158.6,158.32,158.36,29253.0,149.3129,149.36,149.0963,149.134,29253.0
2018-09-19 12:05:00,158.4,158.53,158.37,158.43,16992.0,149.1717,149.2941,149.1434,149.1999,16992.0
2018-09-19 12:10:00,158.42,158.5,158.42,158.48,2400.0,149.1905,149.2659,149.1905,149.247,2400.0
2018-09-19 12:15:00,158.48,158.49,158.32,158.32,5043.0,149.247,149.2564,149.0963,149.0963,5043.0
2018-09-19 12:20:00,158.35,158.44,158.31,158.37,7650.0,149.1246,149.2093,149.0869,149.1434,7650.0
2018-09-19 12:25:00,158.33,158.38,158.32,158.32,5574.0,149.1058,149.1528,149.0963,149.0963,5574.0
2018-09-19 12:30:00,158.27,158.34,158.27,158.34,600.0,149.0493,149.1152,149.0493,149.1152,600.0
2018-09-19 12:35:00,158.33,158.33,158.02,158.03,41967.0,149.1058,149.1058,148.8138,148.8232,41967.0
2018-09-19 12:40:00,158.03,158.03,158.03,158.03,0.0,148.8232,148.8232,148.8232,148.8232,0.0
2018-09-19 12:45:00,157.93,158.0,157.93,157.98,3711.0,148.7291,148.795,148.7291,148.7761,3711.0
2018-09-19 12:50:00,158.02,158.05,157.97,158.05,3519.0,148.8138,148.8421,148.7667,148.8421,3519.0
2018-09-19 12:55:00,158.03,158.12,158.03,158.08,6984.0,148.8232,148.908,148.8232,148.8703,6984.0
2018-09-19 13:00:00,158.09,158.09,157.95,157.99,55884.0,148.8797,148.8797,148.7479,148.7856,55884.0
2018-09-19 13:05:00,157.98,158.03,157.85,157.91,19308.0,148.7761,148.8232,148.6537,148.7102,19308.0
2018-09-19 13:10:00,157.89,158.02,157.85,157.91,60417.0,148.6914,148.8138,148.6537,148.7102,60417.0
2018-09-19 13:15:00,157.87,158.22,157.87,158.1,21300.0,148.6726,149.0022,148.6726,148.8892,21300.0
2018-09-19 13:20:00,158.09,158.18,158.01,158.06,11100.0,148.8797,148.9645,148.8044,148.8515,11100.0
2018-09-19 13:25:00,158.07,158.11,158.04,158.11,2400.0,148.8609,148.8986,148.8327,148.8986,2400.0
2018-09-19 13:30:00,158.11,158.17,157.99,157.99,25863.0,148.8986,148.9551,148.7856,148.7856,25863.0
2018-09-19 13:35:00,158.03,158.32,157.98,158.32,42990.0,148.8232,149.0963,148.7761,149.0963,42990.0
2018-09-19 13:40:00,158.28,158.35,158.2,158.28,43062.0,149.0587,149.1246,148.9833,149.0587,43062.0
2018-09-19 13:45:00,158.3,158.35,158.1,158.1,6048.0,149.0775,149.1246,148.8892,148.8892,6048.0
2018-09-19 13:50:00,158.18,158.19,158.1,158.13,11862.0,148.9645,148.9739,148.8892,148.9174,11862.0
2018-09-19 13:55:00,158.05,158.11,157.86,157.93,10122.0,148.8421,148.8986,148.6631,148.7291,10122.0
2018-09-19 14:00:00,157.96,158.0,157.93,157.96,2700.0,148.7573,148.795,148.7291,148.7573,2700.0
2018-09-19 14:05:00,157.91,158.05,157.88,157.94,51612.0,148.7102,148.8421,148.682,148.7385,51612.0
2018-09-19 14:10:00,157.94,158.05,157.93,157.95,9417.0,148.7385,148.8421,148.7291,148.7479,9417.0
2018-09-19 14:15:00,157.94,158.01,157.93,157.95,19671.0,148.7385,148.8044,148.7291,148.7479,19671.0
2018-09-19 14:20:00,157.91,157.93,157.89,157.89,3942.0,148.7102,148.7291,148.6914,148.6914,3942.0
2018-09-19 14:25:00,157.82,157.98,157.82,157.9,16398.0,148.6255,148.7761,148.6255,148.7008,16398.0
2018-09-19 14:30:00,157.93,157.97,157.88,157.9,5700.0,148.7291,148.7667,148.682,148.7008,5700.0
2018-09-19 14:35:00,157.92,158.09,157.9,158.09,49068.0,148.7196,148.8797,148.7008,148.8797,49068.0
2018-09-19 14:40:00,158.1,158.11,158.07,158.09,5028.0,148.8892,148.8986,148.8609,148.8797,5028.0
2018-09-19 14:45:00,158.11,158.28,158.1,158.28,14859.0,148.8986,149.0587,148.8892,149.0587,14859.0
2018-09-19 14:50:00,158.31,158.37,158.31,158.37,4326.0,149.0869,149.1434,149.0869,149.1434,4326.0
2018-09-19 14:55:00,158.37,158.37,158.17,158.19,9072.0,149.1434,149.1434,148.9551,148.9739,9072.0
2018-09-19 15:00:00,158.24,158.3,158.2,158.21,8733.0,149.021,149.0775,148.9833,148.9927,8733.0
2018-09-19 15:05:00,158.21,158.42,158.15,158.42,11121.0,148.9927,149.1905,148.9362,149.1905,11121.0
2018-09-19 15:10:00,158.36,158.59,158.36,158.58,16200.0,149.134,149.3506,149.134,149.3412,16200.0
2018-09-19 15:15:00,158.51,158.59,158.45,158.5,19200.0,149.2753,149.3506,149.2188,149.2659,19200.0
2018-09-19 15:20:00,158.53,158.59,158.5,158.53,12675.0,149.2941,149.3506,149.2659,149.2941,12675.0
2018-09-19 15:25:00,158.59,158.65,158.59,158.61,8085.0,149.3506,149.4071,149.3506,149.3694,8085.0
2018-09-19 15:30:00,158.61,158.61,158.38,158.45,25002.0,149.3694,149.3694,149.1528,149.2188,25002.0
2018-09-19 15:35:00,158.38,158.41,158.35,158.4,10533.0,149.1528,149.1811,149.1246,149.1717,10533.0
2018-09-19 15:40:00,158.37,158.37,158.23,158.33,19899.0,149.1434,149.1434,149.0116,149.1058,19899.0
2018-09-19 15:45:00,158.35,158.42,158.28,158.41,19863.0,149.1246,149.1905,149.0587,149.1811,19863.0
2018-09-19 15:50:00,158.42,158.42,158.31,158.33,28116.0,149.1905,149.1905,149.0869,149.1058,28116.0
2018-09-19 15:55:00,158.33,158.39,158.21,158.35,89283.0,149.1058,149.1623,148.9927,149.1246,89283.0
2018-09-20 09:30:00,158.72,159.65,158.69,159.16,23424.0,149.473,150.3489,149.4448,149.8874,23424.0
2018-09-20 09:35:00,159.24,159.31,158.52,158.52,18810.0,149.9627,150.0287,149.2847,149.2847,18810.0
2018-09-20 09:40:00,158.66,158.66,158.28,158.29,15849.0,149.4165,149.4165,149.0587,149.0681,15849.0
2018-09-20 09:45:00,158.27,158.65,158.18,158.33,75186.0,149.0493,149.4071,148.9645,149.1058,75186.0
2018-09-20 09:50:00,158.38,158.5,158.27,158.5,14712.0,149.1528,149.2659,149.0493,149.2659,14712.0
2018-09-20 09:55:00,158.5,158.97,158.5,158.96,16581.0,149.2659,149.7085,149.2659,149.6991,16581.0
2018-09-20 10:00:00,158.96,159.24,158.34,158.53,18321.0,149.6991,149.9627,149.1152,149.2941,18321.0
2018-09-20 10:05:00,158.54,158.95,158.48,158.87,11100.0,149.3035,149.6896,149.247,149.6143,11100.0
2018-09-20 10:10:00,158.99,159.18,158.96,159.18,12342.0,149.7273,149.9062,149.6991,149.9062,12342.0
2018-09-20 10:15:00,159.23,159.23,159.05,159.05,4800.0,149.9533,149.9533,149.7838,149.7838,4800.0
2018-09-20 10:20:00,159.08,159.22,159.05,159.05,8727.0,149.8121,149.9439,149.7838,149.7838,8727.0
2018-09-20 10:25:00,158.85,158.85,158.62,158.63,10425.0,149.5955,149.5955,149.3789,149.3883,10425.0
2018-09-20 10:30:00,158.77,158.84,158.75,158.75,7350.0,149.5201,149.586,149.5013,149.5013,7350.0
2018-09-20 10:35:00,158.76,158.89,158.76,158.89,1200.0,149.5107,149.6331,149.5107,149.6331,1200.0
2018-09-20 10:40:00,158.95,159.16,158.95,159.11,9312.0,149.6896,149.8874,149.6896,149.8403,9312.0
2018-09-20 10:45:00,159.03,159.03,158.96,158.96,1800.0,149.765,149.765,149.6991,149.6991,1800.0
2018-09-20 10:50:00,159.01,159.01,158.73,158.73,7419.0,149.7461,149.7461,149.4825,149.4825,7419.0
2018-09-20 10:55:00,158.77,159.02,158.73,159.02,7800.0,149.5201,149.7556,149.4825,149.7556,7800.0
2018-09-20 11:00:00,159.24,159.25,159.24,159.25,2388.0,149.9627,149.9722,149.9627,149.9722,2388.0
2018-09-20 11:05:00,159.2,159.25,159.04,159.18,21462.0,149.9251,149.9722,149.7744,149.9062,21462.0
2018-09-20 11:10:00,159.19,159.34,159.19,159.26,20175.0,149.9157,150.0569,149.9157,149.9816,20175.0
2018-09-20 11:15:00,159.29,159.48,159.25,159.48,12432.0,150.0098,150.1888,149.9722,150.1888,12432.0
2018-09-20 11:20:00,159.48,159.52,158.72,159.11,60522.0,150.1888,150.2264,149.473,149.8403,60522.0
2018-09-20 11:25:00,159.14,159.21,159.14,159.21,900.0,149.8686,149.9345,149.8686,149.9345,900.0
2018-09-20 11:30:00,159.21,159.24,158.96,158.96,9045.0,149.9345,149.9627,149.6991,149.6991,9045.0
2018-09-20 11:35:00,158.88,159.01,158.88,159.0,3480.0,149.6237,149.7461,149.6237,149.7367,3480.0
2018-09-20 11:40:00,159.13,159.24,159.12,159.24,3597.0,149.8591,149.9627,149.8497,149.9627,3597.0
2018-09-20 11:45:00,159.24,159.38,159.24,159.24,7500.0,149.9627,150.0946,149.9627,149.9627,7500.0
2018-09-20 11:50:00,159.13,159.22,159.09,159.22,1485.0,149.8591,149.9439,149.8215,149.9439,1485.0
2018-09-20 11:55:00,159.25,159.54,159.25,159.54,3855.0,149.9722,150.2453,149.9722,150.2453,3855.0
2018-09-20 12:00:00,159.43,159.43,159.25,159.29,4800.0,150.1417,150.1417,149.9722,150.0098,4800.0
2018-09-20 12:05:00,159.31,159.36,159.26,159.26,5400.0,150.0287,150.0758,149.9816,149.9816,5400.0
2018-09-20 12:10:00,159.25,159.34,159.24,159.24,4200.0,149.9722,150.0569,149.9627,149.9627,4200.0
2018-09-20 12:15:00,159.25,159.33,159.25,159.32,3600.0,149.9722,150.0475,149.9722,150.0381,3600.0
2018-09-20 12:20:00,159.27,159.32,159.1,159.25,15000.0,149.991,150.0381,149.8309,149.9722,15000.0
2018-09-20 12:25:00,159.25,159.25,159.11,159.15,6279.0,149.9722,149.9722,149.8403,149.878,6279.0
2018-09-20 12:30:00,159.2,159.29,159.2,159.26,4500.0,149.9251,150.0098,149.9251,149.9816,4500.0
2018-09-20 12:35:00,159.35,159.46,159.24,159.33,12690.0,150.0663,150.1699,149.9627,150.0475,12690.0
2018-09-20 12:40:00,159.34,159.34,159.11,159.27,9603.0,150.0569,150.0569,149.8403,149.991,9603.0
2018-09-20 12:45:00,159.31,159.32,159.23,159.28,4800.0,150.0287,150.0381,149.9533,150.0004,4800.0
2018-09-20 12:50:00,159.28,159.43,159.28,159.36,7500.0,150.0004,150.1417,150.0004,150.0758,7500.0
2018-09-20 12:55:00,159.36,159.43,159.32,159.42,9984.0,150.0758,150.1417,150.0381,150.1323,9984.0
2018-09-20 13:00:00,159.5,159.62,159.49,159.53,16833.0,150.2076,150.3206,150.1982,150.2358,16833.0
2018-09-20 13:05:00,159.53,159.65,159.48,159.55,6000.0,150.2358,150.3489,150.1888,150.2547,6000.0
2018-09-20 13:10:00,159.65,159.74,159.65,159.71,2400.0,150.3489,150.4336,150.3489,150.4054,2400.0
2018-09-20 13:15:00,159.66,159.67,159.56,159.67,10002.0,150.3583,150.3677,150.2641,150.3677,10002.0
2018-09-20 13:20:00,159.68,159.69,159.64,159.65,3000.0,150.3771,150.3865,150.3394,150.3489,3000.0
2018-09-20 13:25:00,159.65,159.65,159.48,159.48,5376.0,150.3489,150.3489,150.1888,150.1888,5376.0
2018-09-20 13:30:00,159.44,159.66,159.44,159.59,4137.0,150.1511,150.3583,150.1511,150.2924,4137.0
2018-09-20 13:35:00,159.59,159.66,159.57,159.59,4800.0,150.2924,150.3583,150.2735,150.2924,4800.0
2018-09-20 13:40:00,159.6,159.67,159.51,159.62,14100.0,150.3018,150.3677,150.217,150.3206,14100.0
2018-09-20 13:45:00,159.67,159.75,159.67,159.7,5112.0,150.3677,150.443,150.3677,150.3959,5112.0
2018-09-20 13:50:00,159.75,159.75,159.58,159.62,4536.0,150.443,150.443,150.2829,150.3206,4536.0
2018-09-20 13:55:00,159.68,159.68,159.65,159.68,2517.0,150.3771,150.3771,150.3489,150.3771,2517.0
2018-09-20 14:00:00,159.65,159.65,159.5,159.5,5100.0,150.3489,150.3489,150.2076,150.2076,5100.0
2018-09-20 14:05:00,159.52,159.57,159.49,159.53,2400.0,150.2264,150.2735,150.1982,150.2358,2400.0
2018-09-20 14:10:00,159.53,159.68,159.53,159.67,5100.0,150.2358,150.3771,150.2358,150.3677,5100.0
2018-09-20 14:15:00,159.7,159.71,159.42,159.44,16437.0,150.3959,150.4054,150.1323,150.1511,16437.0
2018-09-20 14:20:00,159.39,159.44,159.39,159.44,5325.0,150.104,150.1511,150.104,150.1511,5325.0
2018-09-20 14:25:00,159.4,159.55,159.4,159.47,9600.0,150.1134,150.2547,150.1134,150.1793,9600.0
2018-09-20 14:30:00,159.45,159.45,159.39,159.39,4593.0,150.1605,150.1605,150.104,150.104,4593.0
2018-09-20 14:35:00,159.45,159.57,159.39,159.54,5100.0,150.1605,150.2735,150.104,150.2453,5100.0
2018-09-20 14:40:00,159.47,159.55,159.43,159.47,6027.0,150.1793,150.2547,150.1417,150.1793,6027.0
2018-09-20 14:45:00,159.62,159.65,159.56,159.6,2910.0,150.3206,150.3489,150.2641,150.3018,2910.0
2018-09-20 14:50:00,159.66,159.66,159.54,159.54,5700.0,150.3583,150.3583,150.2453,150.2453,5700.0
2018-09-20 14:55:00,159.56,159.57,159.46,159.48,4257.0,150.2641,150.2735,150.1699,150.1888,4257.0
2018-09-20 15:00:00,159.49,159.49,159.34,159.34,2100.0,150.1982,150.1982,150.0569,150.0569,2100.0
2018-09-20 15:05:00,159.37,159.52,159.37,159.47,10197.0,150.0852,150.2264,150.0852,150.1793,10197.0
2018-09-20 15:10:00,159.49,159.67,159.49,159.57,3900.0,150.1982,150.3677,150.1982,150.2735,3900.0
2018-09-20 15:15:00,159.61,159.82,159.61,159.75,10074.0,150.3112,150.509,150.3112,150.443,10074.0
2018-09-20 15:20:00,159.71,159.71,159.44,159.49,67350.0,150.4054,150.4054,150.1511,150.1982,67350.0
2018-09-20 15:25:00,159.46,159.48,159.29,159.33,46125.0,150.1699,150.1888,150.0098,150.0475,46125.0
2018-09-20 15:30:00,159.26,159.4,159.23,159.38,25320.0,149.9816,150.1134,149.9533,150.0946,25320.0
2018-09-20 15:35:00,159.35,159.38,159.28,159.3,26838.0,150.0663,150.0946,150.0004,150.0192,26838.0
2018-09-20 15:40:00,159.26,159.34,159.19,159.2,17250.0,149.9816,150.0569,149.9157,149.9251,17250.0
2018-09-20 15:45:00,159.26,159.44,159.23,159.4,24774.0,149.9816,150.1511,149.9533,150.1134,24774.0
2018-09-20 15:50:00,159.37,159.37,159.28,159.32,31470.0,150.0852,150.0852,150.0004,150.0381,31470.0
2018-09-20 15:55:00,159.33,159.4,159.22,159.32,127248.0,150.0475,150.1134,149.9439,150.0381,127248.0
2018-09-21 09:30:00,159.88,159.88,159.06,159.11,403770.0,150.5655,150.5655,149.7932,149.8403,403770.0
2018-09-21 09:35:00,159.11,159.42,158.84,158.92,18747.0,149.8403,150.1323,149.586,149.6614,18747.0
2018-09-21 09:40:00,159.16,159.16,158.22,158.51,18966.0,149.8874,149.8874,149.0022,149.2753,18966.0
2018-09-21 09:45:00,158.36,158.64,158.25,158.36,28146.0,149.134,149.3977,149.0304,149.134,28146.0
2018-09-21 09:50:00,158.52,158.56,158.15,158.25,48627.0,149.2847,149.3224,148.9362,149.0304,48627.0
2018-09-21 09:55:00,158.25,158.56,158.24,158.38,103737.0,149.0304,149.3224,149.021,149.1528,103737.0
2018-09-21 10:00:00,158.42,158.46,157.76,157.76,62655.0,149.1905,149.2282,148.569,148.569,62655.0
2018-09-21 10:05:00,157.87,158.44,157.87,158.15,32469.0,148.6726,149.2093,148.6726,148.9362,32469.0
2018-09-21 10:10:00,158.15,158.21,157.98,158.21,35844.0,148.9362,148.9927,148.7761,148.9927,35844.0
2018-09-21 10:15:00,158.21,158.38,158.17,158.28,32157.0,148.9927,149.1528,148.9551,149.0587,32157.0
2018-09-21 10:20:00,158.23,158.36,158.03,158.31,23574.0,149.0116,149.134,148.8232,149.0869,23574.0
2018-09-21 10:25:00,158.35,158.35,157.99,158.13,14469.0,149.1246,149.1246,148.7856,148.9174,14469.0
2018-09-21 10:30:00,158.05,158.16,157.7,157.88,74640.0,148.8421,148.9457,148.5125,148.682,74640.0
2018-09-21 10:35:00,157.89,158.12,157.84,157.91,27495.0,148.6914,148.908,148.6443,148.7102,27495.0
2018-09-21 10:40:00,158.03,158.1,157.89,157.89,11811.0,148.8232,148.8892,148.6914,148.6914,11811.0
2018-09-21 10:45:00,158.0,158.08,157.84,157.95,44727.0,148.795,148.8703,148.6443,148.7479,44727.0
2018-09-21 10:50:00,157.93,158.04,157.79,157.83,115920.0,148.7291,148.8327,148.5972,148.6349,115920.0
2018-09-21 10:55:00,158.0,158.13,157.89,158.03,55800.0,148.795,148.9174,148.6914,148.8232,55800.0
2018-09-21 11:00:00,158.0,158.08,157.94,157.99,39378.0,148.795,148.8703,148.7385,148.7856,39378.0
2018-09-21 11:05:00,158.02,158.18,157.94,157.99,29700.0,148.8138,148.9645,148.7385,148.7856,29700.0
2018-09-21 11:10:00,158.02,158.05,157.88,157.88,26922.0,148.8138,148.8421,148.682,148.682,26922.0
2018-09-21 11:15:00,157.88,158.03,157.88,158.01,7251.0,148.682,148.8232,148.682,148.8044,7251.0
2018-09-21 11:20:00,157.99,158.03,157.92,157.92,12000.0,148.7856,148.8232,148.7196,148.7196,12000.0
2018-09-21 11:25:00,157.96,157.99,157.88,157.96,6300.0,148.7573,148.7856,148.682,148.7573,6300.0
2018-09-21 11:30:00,157.94,158.0,157.81,157.82,11418.0,148.7385,148.795,148.6161,148.6255,11418.0
2018-09-21 11:35:00,157.88,158.03,157.75,157.95,24924.0,148.682,148.8232,148.5595,148.7479,24924.0
2018-09-21 11:40:00,157.98,158.02,157.9,158.01,23874.0,148.7761,148.8138,148.7008,148.8044,23874.0
2018-09-21 11:45:00,157.99,158.03,157.92,157.97,17223.0,148.7856,148.8232,148.7196,148.7667,17223.0
2018-09-21 11:50:00,158.0,158.0,157.91,157.93,14382.0,148.795,148.795,148.7102,148.7291,14382.0
2018-09-21 11:55:00,157.94,158.02,157.86,158.02,24606.0,148.7385,148.8138,148.6631,148.8138,24606.0
2018-09-21 12:00:00,158.01,158.06,157.95,158.0,57540.0,148.8044,148.8515,148.7479,148.795,57540.0
2018-09-21 12:05:00,158.01,158.05,157.98,158.0,28116.0,148.8044,148.8421,148.7761,148.795,28116.0
2018-09-21 12:10:00,158.01,158.05,157.92,157.94,14742.0,148.8044,148.8421,148.7196,148.7385,14742.0
2018-09-21 12:15:00,157.99,158.0,157.86,157.9,8844.0,148.7856,148.795,148.6631,148.7008,8844.0
2018-09-21 12:20:00,157.9,157.91,157.8,157.88,6030.0,148.7008,148.7102,148.6066,148.682,6030.0
2018-09-21 12:25:00,157.82,157.91,157.64,157.64,20889.0,148.6255,148.7102,148.456,148.456,20889.0
2018-09-21 12:30:00,157.64,157.72,157.64,157.66,12315.0,148.456,148.5313,148.456,148.4748,12315.0
2018-09-21 12:35:00,157.66,157.68,157.59,157.68,9000.0,148.4748,148.4936,148.4089,148.4936,9000.0
2018-09-21 12:40:00,157.64,157.7,157.59,157.61,5700.0,148.456,148.5125,148.4089,148.4277,5700.0
2018-09-21 12:45:00,157.62,157.68,157.59,157.66,13476.0,148.4371,148.4936,148.4089,148.4748,13476.0
2018-09-21 12:50:00,157.63,157.84,157.63,157.82,13188.0,148.4465,148.6443,148.4465,148.6255,13188.0
2018-09-21 12:55:00,157.89,157.98,157.74,157.74,21360.0,148.6914,148.7761,148.5501,148.5501,21360.0
2018-09-21 13:00:00,157.72,157.8,157.66,157.71,7314.0,148.5313,148.6066,148.4748,148.5219,7314.0
2018-09-21 13:05:00,157.72,157.72,157.59,157.59,14409.0,148.5313,148.5313,148.4089,148.4089,14409.0
2018-09-21 13:10:00,157.63,157.63,157.07,157.08,40833.0,148.4465,148.4465,147.9192,147.9286,40833.0
2018-09-21 13:15:00,157.08,157.18,157.03,157.03,12468.0,147.9286,148.0228,147.8815,147.8815,12468.0
2018-09-21 13:20:00,157.02,157.13,156.97,157.08,44478.0,147.8721,147.9757,147.825,147.9286,44478.0
2018-09-21 13:25:00,157.08,157.13,157.02,157.12,21000.0,147.9286,147.9757,147.8721,147.9663,21000.0
2018-09-21 13:30:00,157.1,157.12,156.91,156.91,26205.0,147.9474,147.9663,147.7685,147.7685,26205.0
2018-09-21 13:35:00,157.0,157.05,156.96,157.03,38763.0,147.8532,147.9003,147.8156,147.8815,38763.0
2018-09-21 13:40:00,157.03,157.45,156.99,157.45,22530.0,147.8815,148.277,147.8438,148.277,22530.0
2018-09-21 13:45:00,157.49,157.49,157.29,157.29,11886.0,148.3147,148.3147,148.1263,148.1263,11886.0
2018-09-21 13:50:00,157.23,157.27,157.17,157.22,7200.0,148.0698,148.1075,148.0133,148.0604,7200.0
2018-09-21 13:55:00,157.22,157.26,157.14,157.14,10248.0,148.0604,148.0981,147.9851,147.9851,10248.0
2018-09-21 14:00:00,157.13,157.13,156.94,157.06,37422.0,147.9757,147.9757,147.7967,147.9097,37422.0
2018-09-21 14:05:00,157.08,157.1,156.98,157.0,17031.0,147.9286,147.9474,147.8344,147.8532,17031.0
2018-09-21 14:10:00,157.01,157.05,156.83,156.86,15900.0,147.8627,147.9003,147.6931,147.7214,15900.0
2018-09-21 14:15:00,156.87,156.87,156.58,156.58,30390.0,147.7308,147.7308,147.4577,147.4577,30390.0
2018-09-21 14:20:00,156.62,156.62,156.46,156.57,102837.0,147.4954,147.4954,147.3447,147.4483,102837.0
2018-09-21 14:25:00,156.59,156.91,156.51,156.74,51768.0,147.4671,147.7685,147.3918,147.6084,51768.0
2018-09-21 14:30:00,156.8,156.81,156.5,156.69,43074.0,147.6649,147.6743,147.3824,147.5613,43074.0
2018-09-21 14:35:00,156.71,156.75,156.52,156.59,40815.0,147.5801,147.6178,147.4012,147.4671,40815.0
2018-09-21 14:40:00,156.57,156.87,156.57,156.7,41355.0,147.4483,147.7308,147.4483,147.5707,41355.0
2018-09-21 14:45:00,156.71,156.73,156.59,156.61,43185.0,147.5801,147.599,147.4671,147.486,43185.0
2018-09-21 14:50:00,156.63,156.63,156.49,156.49,21750.0,147.5048,147.5048,147.373,147.373,21750.0
2018-09-21 14:55:00,156.5,156.75,156.49,156.64,35826.0,147.3824,147.6178,147.373,147.5142,35826.0
2018-09-21 15:00:00,156.69,156.74,155.86,156.24,138921.0,147.5613,147.6084,146.7797,147.1375,138921.0
2018-09-21 15:05:00,156.3,156.73,156.3,156.46,44100.0,147.194,147.599,147.194,147.3447,44100.0
2018-09-21 15:10:00,156.46,156.54,156.21,156.46,75597.0,147.3447,147.42,147.1093,147.3447,75597.0
2018-09-21 15:15:00,156.49,156.49,156.07,156.07,65787.0,147.373,147.373,146.9774,146.9774,65787.0
2018-09-21 15:20:00,156.03,156.57,156.0,156.5,65046.0,146.9398,147.4483,146.9115,147.3824,65046.0
2018-09-21 15:25:00,156.51,156.85,156.4,156.85,136767.0,147.3918,147.712,147.2882,147.712,136767.0
2018-09-21 15:30:00,156.85,156.85,156.48,156.72,104820.0,147.712,147.712,147.3635,147.5896,104820.0
2018-09-21 15:35:00,156.72,156.75,156.57,156.65,109227.0,147.5896,147.6178,147.4483,147.5236,109227.0
2018-09-21 15:40:00,156.65,156.71,156.41,156.53,115203.0,147.5236,147.5801,147.2976,147.4106,115203.0
2018-09-21 15:45:00,156.49,156.57,156.17,156.37,190365.0,147.373,147.4483,147.0716,147.2599,190365.0
2018-09-21 15:50:00,156.39,156.78,156.35,156.67,121734.0,147.2788,147.6461,147.2411,147.5425,121734.0
2018-09-21 15:55:00,156.66,156.85,156.35,156.61,230205.0,147.5331,147.712,147.2411,147.486,230205.0
2018-09-24 09:30:00,155.74,156.3,154.24,155.09,50490.0,146.6667,147.194,145.254,146.0545,50490.0
2018-09-24 09:35:00,154.99,156.1,154.49,156.1,41934.0,145.9603,147.0057,145.4895,147.0057,41934.0
2018-09-24 09:40:00,155.75,155.93,155.21,155.43,36903.0,146.6761,146.8456,146.1675,146.3747,36903.0
2018-09-24 09:45:00,155.43,156.26,155.43,156.26,22890.0,146.3747,147.1564,146.3747,147.1564,22890.0
2018-09-24 09:50:00,156.15,156.58,155.97,156.06,73611.0,147.0528,147.4577,146.8833,146.968,73611.0
2018-09-24 09:55:00,156.12,156.23,155.98,156.01,53859.0,147.0245,147.1281,146.8927,146.9209,53859.0
2018-09-24 10:00:00,156.1,156.1,155.28,155.32,24597.0,147.0057,147.0057,146.2334,146.2711,24597.0
2018-09-24 10:05:00,155.24,155.38,155.09,155.27,18111.0,146.1958,146.3276,146.0545,146.224,18111.0
2018-09-24 10:10:00,155.33,155.46,155.21,155.27,27600.0,146.2805,146.403,146.1675,146.224,27600.0
2018-09-24 10:15:00,155.17,155.17,155.05,155.08,1500.0,146.1299,146.1299,146.0168,146.0451,1500.0
2018-09-24 10:20:00,155.12,155.2,154.97,154.97,9000.0,146.0828,146.1581,145.9415,145.9415,9000.0
2018-09-24 10:25:00,154.97,155.04,154.67,154.74,19200.0,145.9415,146.0074,145.659,145.7249,19200.0
2018-09-24 10:30:00,154.75,154.97,154.71,154.93,4938.0,145.7343,145.9415,145.6967,145.9038,4938.0
2018-09-24 10:35:00,155.12,155.3,154.97,154.97,23355.0,146.0828,146.2523,145.9415,145.9415,23355.0
2018-09-24 10:40:00,155.01,155.19,154.98,155.04,10680.0,145.9792,146.1487,145.9509,146.0074,10680.0
2018-09-24 10:45:00,155.01,155.05,154.91,155.0,92553.0,145.9792,146.0168,145.885,145.9698,92553.0
2018-09-24 10:50:00,155.0,155.07,154.77,154.78,28326.0,145.9698,146.0357,145.7532,145.7626,28326.0
2018-09-24 10:55:00,154.79,155.16,154.61,155.16,22653.0,145.772,146.1204,145.6025,146.1204,22653.0
2018-09-24 11:00:00,155.16,155.27,154.88,155.17,31536.0,146.1204,146.224,145.8568,146.1299,31536.0
2018-09-24 11:05:00,155.16,155.16,154.92,154.97,14805.0,146.1204,146.1204,145.8944,145.9415,14805.0
2018-09-24 11:10:00,155.06,155.2,154.86,154.97,13992.0,146.0263,146.1581,145.8379,145.9415,13992.0
2018-09-24 11:15:00,155.02,155.2,154.98,155.0,50079.0,145.9886,146.1581,145.9509,145.9698,50079.0
2018-09-24 11:20:00,155.04,155.04,154.84,154.94,18747.0,146.0074,146.0074,145.8191,145.9133,18747.0
2018-09-24 11:25:00,154.94,155.07,154.89,155.07,53130.0,145.9133,146.0357,145.8662,146.0357,53130.0
2018-09-24 11:30:00,155.06,155.14,154.93,154.97,114141.0,146.0263,146.1016,145.9038,145.9415,114141.0
2018-09-24 11:35:00,155.01,155.05,154.9,154.9,35700.0,145.9792,146.0168,145.8756,145.8756,35700.0
2018-09-24 11:40:00,154.94,155.05,154.88,155.02,40800.0,145.9133,146.0168,145.8568,145.9886,40800.0
2018-09-24 11:45:00,154.95,155.07,154.93,155.07,82866.0,145.9227,146.0357,145.9038,146.0357,82866.0
2018-09-24 11:50:00,155.1,155.59,155.1,155.59,13200.0,146.0639,146.5254,146.0639,146.5254,13200.0
2018-09-24 11:55:00,155.67,155.75,155.36,155.36,29505.0,146.6007,146.6761,146.3088,146.3088,29505.0
2018-09-24 12:00:00,155.43,155.53,155.32,155.34,10521.0,146.3747,146.4689,146.2711,146.29,10521.0
2018-09-24 12:05:00,155.37,155.4,155.27,155.27,21717.0,146.3182,146.3465,146.224,146.224,21717.0
2018-09-24 12:10:00,155.3,155.38,155.28,155.3,17574.0,146.2523,146.3276,146.2334,146.2523,17574.0
2018-09-24 12:15:00,155.3,155.38,155.28,155.34,14181.0,146.2523,146.3276,146.2334,146.29,14181.0
2018-09-24 12:20:00,155.37,155.37,155.28,155.33,18087.0,146.3182,146.3182,146.2334,146.2805,18087.0
2018-09-24 12:25:00,155.28,155.35,155.28,155.31,7200.0,146.2334,146.2994,146.2334,146.2617,7200.0
2018-09-24 12:30:00,155.35,155.4,155.31,155.31,13938.0,146.2994,146.3465,146.2617,146.2617,13938.0
2018-09-24 12:35:00,155.3,155.34,155.27,155.29,14919.0,146.2523,146.29,146.224,146.2429,14919.0
2018-09-24 12:40:00,155.3,155.4,155.3,155.34,11100.0,146.2523,146.3465,146.2523,146.29,11100.0
2018-09-24 12:45:00,155.33,155.34,155.22,155.33,22350.0,146.2805,146.29,146.1769,146.2805,22350.0
2018-09-24 12:50:00,155.35,155.4,155.26,155.26,33585.0,146.2994,146.3465,146.2146,146.2146,33585.0
2018-09-24 12:55:00,155.31,155.34,155.23,155.33,7137.0,146.2617,146.29,146.1864,146.2805,7137.0
2018-09-24 13:00:00,155.29,155.33,155.26,155.26,3810.0,146.2429,146.2805,146.2146,146.2146,3810.0
2018-09-24 13:05:00,155.23,155.33,155.21,155.33,2400.0,146.1864,146.2805,146.1675,146.2805,2400.0
2018-09-24 13:10:00,155.33,155.33,155.24,155.25,12846.0,146.2805,146.2805,146.1958,146.2052,12846.0
2018-09-24 13:15:00,155.24,155.3,155.13,155.2,10545.0,146.1958,146.2523,146.0922,146.1581,10545.0
2018-09-24 13:20:00,155.26,155.35,155.24,155.26,11025.0,146.2146,146.2994,146.1958,146.2146,11025.0
2018-09-24 13:25:00,155.26,155.27,155.16,155.2,14232.0,146.2146,146.224,146.1204,146.1581,14232.0
2018-09-24 13:30:00,155.17,155.33,155.15,155.3,7152.0,146.1299,146.2805,146.111,146.2523,7152.0
2018-09-24 13:35:00,155.32,155.34,155.16,155.24,7035.0,146.2711,146.29,146.1204,146.1958,7035.0
2018-09-24 13:40:00,155.27,155.31,155.24,155.24,3036.0,146.224,146.2617,146.1958,146.1958,3036.0
2018-09-24 13:45:00,155.25,155.25,155.21,155.22,2400.0,146.2052,146.2052,146.1675,146.1769,2400.0
2018-09-24 13:50:00,155.22,155.36,155.22,155.23,12777.0,146.1769,146.3088,146.1769,146.1864,12777.0
2018-09-24 13:55:00,155.22,155.32,155.22,155.31,4500.0,146.1769,146.2711,146.1769,146.2617,4500.0
2018-09-24 14:00:00,155.29,155.35,155.28,155.33,21000.0,146.2429,146.2994,146.2334,146.2805,21000.0
2018-09-24 14:05:00,155.33,155.47,155.32,155.36,49680.0,146.2805,146.4124,146.2711,146.3088,49680.0
2018-09-24 14:10:00,155.38,155.42,155.33,155.35,64740.0,146.3276,146.3653,146.2805,146.2994,64740.0
2018-09-24 14:15:00,155.36,155.84,155.34,155.79,53106.0,146.3088,146.7608,146.29,146.7137,53106.0
2018-09-24 14:20:00,155.79,155.95,155.68,155.85,20172.0,146.7137,146.8644,146.6101,146.7702,20172.0
2018-09-24 14:25:00,155.82,155.87,155.81,155.85,4947.0,146.742,146.7891,146.7326,146.7702,4947.0
2018-09-24 14:30:00,155.88,155.88,155.57,155.57,7536.0,146.7985,146.7985,146.5066,146.5066,7536.0
2018-09-24 14:35:00,155.57,155.62,155.51,155.6,4272.0,146.5066,146.5536,146.45,146.5348,4272.0
2018-09-24 14:40:00,155.61,155.62,155.52,155.53,6330.0,146.5442,146.5536,146.4595,146.4689,6330.0
2018-09-24 14:45:00,155.53,155.56,155.5,155.51,12000.0,146.4689,146.4971,146.4406,146.45,12000.0
2018-09-24 14:50:00,155.55,155.55,155.47,155.5,9333.0,146.4877,146.4877,146.4124,146.4406,9333.0
2018-09-24 14:55:00,155.47,155.51,155.46,155.46,13500.0,146.4124,146.45,146.403,146.403,13500.0
2018-09-24 15:00:00,155.46,155.57,155.45,155.5,22800.0,146.403,146.5066,146.3935,146.4406,22800.0
2018-09-24 15:05:00,155.51,155.58,155.47,155.52,41991.0,146.45,146.516,146.4124,146.4595,41991.0
2018-09-24 15:10:00,155.5,155.52,155.44,155.47,38139.0,146.4406,146.4595,146.3841,146.4124,38139.0
2018-09-24 15:15:00,155.47,155.56,155.47,155.52,22530.0,146.4124,146.4971,146.4124,146.4595,22530.0
2018-09-24 15:20:00,155.51,155.54,155.5,155.51,23661.0,146.45,146.4783,146.4406,146.45,23661.0
2018-09-24 15:25:00,155.51,155.53,155.49,155.51,19713.0,146.45,146.4689,146.4312,146.45,19713.0
2018-09-24 15:30:00,155.51,155.56,155.48,155.5,41160.0,146.45,146.4971,146.4218,146.4406,41160.0
2018-09-24 15:35:00,155.5,155.52,155.43,155.5,15600.0,146.4406,146.4595,146.3747,146.4406,15600.0
2018-09-24 15:40:00,155.5,155.52,155.44,155.47,42072.0,146.4406,146.4595,146.3841,146.4124,42072.0
2018-09-24 15:45:00,155.47,155.55,155.43,155.54,25038.0,146.4124,146.4877,146.3747,146.4783,25038.0
2018-09-24 15:50:00,155.51,155.62,155.48,155.51,53712.0,146.45,146.5536,146.4218,146.45,53712.0
2018-09-24 15:55:00,155.55,155.73,155.51,155.53,77526.0,146.4877,146.6572,146.45,146.4689,77526.0
2018-09-25 09:30:00,156.11,156.11,155.53,155.53,19260.0,147.0151,147.0151,146.4689,146.4689,19260.0
2018-09-25 09:35:00,155.32,155.44,155.13,155.44,14451.0,146.2711,146.3841,146.0922,146.3841,14451.0
2018-09-25 09:40:00,155.37,155.71,155.37,155.55,5808.0,146.3182,146.6384,146.3182,146.4877,5808.0
2018-09-25 09:45:00,155.49,155.49,155.28,155.35,8997.0,146.4312,146.4312,146.2334,146.2994,8997.0
2018-09-25 09:50:00,155.51,155.63,155.51,155.63,2100.0,146.45,146.5631,146.45,146.5631,2100.0
2018-09-25 09:55:00,155.57,155.58,155.27,155.27,10200.0,146.5066,146.516,146.224,146.224,10200.0
2018-09-25 10:00:00,155.13,155.27,155.11,155.18,11679.0,146.0922,146.224,146.0734,146.1393,11679.0
2018-09-25 10:05:00,155.19,155.22,154.91,155.02,9900.0,146.1487,146.1769,145.885,145.9886,9900.0
2018-09-25 10:10:00,154.98,155.11,154.98,155.03,6900.0,145.9509,146.0734,145.9509,145.998,6900.0
2018-09-25 10:15:00,155.03,155.03,154.73,154.8,9600.0,145.998,145.998,145.7155,145.7814,9600.0
2018-09-25 10:20:00,154.84,154.99,154.75,154.83,7050.0,145.8191,145.9603,145.7343,145.8097,7050.0
2018-09-25 10:25:00,154.83,154.9,154.7,154.76,4755.0,145.8097,145.8756,145.6872,145.7437,4755.0
2018-09-25 10:30:00,154.71,154.86,154.71,154.76,5112.0,145.6967,145.8379,145.6967,145.7437,5112.0
2018-09-25 10:35:00,154.75,154.8,154.75,154.8,1500.0,145.7343,145.7814,145.7343,145.7814,1500.0
2018-09-25 10:40:00,154.73,154.85,154.69,154.85,6306.0,145.7155,145.8285,145.6778,145.8285,6306.0
2018-09-25 10:45:00,154.88,155.08,154.7,154.7,12915.0,145.8568,146.0451,145.6872,145.6872,12915.0
2018-09-25 10:50:00,154.67,154.78,154.49,154.78,8400.0,145.659,145.7626,145.4895,145.7626,8400.0
2018-09-25 10:55:00,154.82,154.82,154.4,154.46,22860.0,145.8002,145.8002,145.4047,145.4612,22860.0
2018-09-25 11:00:00,154.46,154.46,154.02,154.11,32520.0,145.4612,145.4612,145.0469,145.1316,32520.0
2018-09-25 11:05:00,154.06,154.44,154.0,154.44,21690.0,145.0845,145.4424,145.028,145.4424,21690.0
2018-09-25 11:10:00,154.63,154.64,154.37,154.48,11130.0,145.6213,145.6307,145.3765,145.4801,11130.0
2018-09-25 11:15:00,154.38,154.46,154.38,154.38,1890.0,145.3859,145.4612,145.3859,145.3859,1890.0
2018-09-25 11:20:00,154.38,154.41,154.11,154.12,12300.0,145.3859,145.4141,145.1316,145.141,12300.0
2018-09-25 11:25:00,154.16,154.17,153.7,154.15,97800.0,145.1787,145.1881,144.7455,145.1693,97800.0
2018-09-25 11:30:00,154.14,154.33,154.05,154.13,18330.0,145.1599,145.3388,145.0751,145.1504,18330.0
2018-09-25 11:35:00,154.16,154.35,154.16,154.32,10200.0,145.1787,145.3576,145.1787,145.3294,10200.0
2018-09-25 11:40:00,154.28,154.32,154.17,154.2,17202.0,145.2917,145.3294,145.1881,145.2164,17202.0
2018-09-25 11:45:00,154.17,154.33,154.11,154.33,7500.0,145.1881,145.3388,145.1316,145.3388,7500.0
2018-09-25 11:50:00,154.43,154.43,154.06,154.06,36057.0,145.433,145.433,145.0845,145.0845,36057.0
2018-09-25 11:55:00,154.1,154.48,153.95,154.36,32400.0,145.1222,145.4801,144.9809,145.367,32400.0
2018-09-25 12:00:00,154.35,154.41,154.25,154.36,31011.0,145.3576,145.4141,145.2635,145.367,31011.0
2018-09-25 12:05:00,154.38,154.65,154.32,154.65,20088.0,145.3859,145.6402,145.3294,145.6402,20088.0
2018-09-25 12:10:00,154.58,154.85,154.58,154.67,14502.0,145.5742,145.8285,145.5742,145.659,14502.0
2018-09-25 12:15:00,154.76,154.76,154.63,154.64,11100.0,145.7437,145.7437,145.6213,145.6307,11100.0
2018-09-25 12:20:00,154.63,154.68,154.49,154.6,18600.0,145.6213,145.6684,145.4895,145.5931,18600.0
2018-09-25 12:25:00,154.59,154.73,154.56,154.67,28200.0,145.5836,145.7155,145.5554,145.659,28200.0
2018-09-25 12:30:00,154.68,154.7,154.61,154.66,16200.0,145.6684,145.6872,145.6025,145.6496,16200.0
2018-09-25 12:35:00,154.68,154.68,154.56,154.65,13800.0,145.6684,145.6684,145.5554,145.6402,13800.0
2018-09-25 12:40:00,154.66,154.71,154.56,154.56,12678.0,145.6496,145.6967,145.5554,145.5554,12678.0
2018-09-25 12:45:00,154.53,154.53,154.39,154.41,3900.0,145.5271,145.5271,145.3953,145.4141,3900.0
2018-09-25 12:50:00,154.5,154.72,154.5,154.61,7569.0,145.4989,145.7061,145.4989,145.6025,7569.0
2018-09-25 12:55:00,154.61,154.65,154.53,154.56,3600.0,145.6025,145.6402,145.5271,145.5554,3600.0
2018-09-25 13:00:00,154.56,154.61,154.31,154.31,11100.0,145.5554,145.6025,145.32,145.32,11100.0
2018-09-25 13:05:00,154.29,154.31,154.08,154.11,6288.0,145.3011,145.32,145.1034,145.1316,6288.0
2018-09-25 13:10:00,154.08,154.13,153.86,153.86,8100.0,145.1034,145.1504,144.8962,144.8962,8100.0
2018-09-25 13:15:00,153.94,153.94,153.79,153.8,8145.0,144.9715,144.9715,144.8303,144.8397,8145.0
2018-09-25 13:20:00,153.72,153.74,153.42,153.59,39678.0,144.7643,144.7832,144.4818,144.6419,39678.0
2018-09-25 13:25:00,153.59,153.59,153.12,153.2,72897.0,144.6419,144.6419,144.1993,144.2746,72897.0
2018-09-25 13:30:00,153.28,153.43,153.26,153.3,15099.0,144.35,144.4912,144.3311,144.3688,15099.0
2018-09-25 13:35:00,153.36,153.38,153.26,153.38,33567.0,144.4253,144.4441,144.3311,144.4441,33567.0
2018-09-25 13:40:00,153.37,153.37,153.27,153.35,12309.0,144.4347,144.4347,144.3406,144.4159,12309.0
2018-09-25 13:45:00,153.29,153.42,153.29,153.37,56118.0,144.3594,144.4818,144.3594,144.4347,56118.0
2018-09-25 13:50:00,153.37,153.87,153.32,153.54,42711.0,144.4347,144.9056,144.3876,144.5948,42711.0
2018-09-25 13:55:00,153.5,153.58,153.44,153.51,19809.0,144.5572,144.6325,144.5006,144.5666,19809.0
2018-09-25 14:00:00,153.48,153.58,153.47,153.52,27558.0,144.5383,144.6325,144.5289,144.576,27558.0
2018-09-25 14:05:00,153.48,153.52,153.32,153.33,39618.0,144.5383,144.576,144.3876,144.3971,39618.0
2018-09-25 14:10:00,153.34,153.37,153.17,153.17,15315.0,144.4065,144.4347,144.2464,144.2464,15315.0
2018-09-25 14:15:00,153.27,153.6,153.22,153.35,79440.0,144.3406,144.6513,144.2935,144.4159,79440.0
2018-09-25 14:20:00,153.37,153.58,153.32,153.44,50088.0,144.4347,144.6325,144.3876,144.5006,50088.0
2018-09-25 14:25:00,153.6,153.62,153.47,153.61,12183.0,144.6513,144.6702,144.5289,144.6607,12183.0
2018-09-25 14:30:00,153.59,153.61,153.46,153.46,16749.0,144.6419,144.6607,144.5195,144.5195,16749.0
2018-09-25 14:35:00,153.42,153.51,153.37,153.51,5106.0,144.4818,144.5666,144.4347,144.5666,5106.0
2018-09-25 14:40:00,153.54,153.54,153.43,153.51,6000.0,144.5948,144.5948,144.4912,144.5666,6000.0
2018-09-25 14:45:00,153.47,153.51,153.17,153.28,11385.0,144.5289,144.5666,144.2464,144.35,11385.0
2018-09-25 14:50:00,153.26,153.32,153.23,153.26,5106.0,144.3311,144.3876,144.3029,144.3311,5106.0
2018-09-25 14:55:00,153.3,153.5,153.3,153.5,2400.0,144.3688,144.5572,144.3688,144.5572,2400.0
2018-09-25 15:00:00,153.56,153.73,153.45,153.61,21315.0,144.6137,144.7738,144.5101,144.6607,21315.0
2018-09-25 15:05:00,153.51,153.6,153.42,153.56,18600.0,144.5666,144.6513,144.4818,144.6137,18600.0
2018-09-25 15:10:00,153.61,153.75,153.59,153.64,9375.0,144.6607,144.7926,144.6419,144.689,9375.0
2018-09-25 15:15:00,153.66,153.71,153.65,153.67,7500.0,144.7078,144.7549,144.6984,144.7172,7500.0
2018-09-25 15:20:00,153.71,153.8,153.65,153.8,19800.0,144.7549,144.8397,144.6984,144.8397,19800.0
2018-09-25 15:25:00,153.8,153.86,153.8,153.86,2496.0,144.8397,144.8962,144.8397,144.8962,2496.0
2018-09-25 15:30:00,153.87,153.92,153.8,153.84,12333.0,144.9056,144.9527,144.8397,144.8773,12333.0
2018-09-25 15:35:00,153.85,153.95,153.82,153.95,59628.0,144.8868,144.9809,144.8585,144.9809,59628.0
2018-09-25 15:40:00,153.98,154.1,153.98,154.01,10506.0,145.0092,145.1222,145.0092,145.0374,10506.0
2018-09-25 15:45:00,154.04,154.16,153.94,154.0,36516.0,145.0657,145.1787,144.9715,145.028,36516.0
2018-09-25 15:50:00,153.99,153.99,153.84,153.87,28764.0,145.0186,145.0186,144.8773,144.9056,28764.0
2018-09-25 15:55:00,153.86,153.96,153.64,153.87,82455.0,144.8962,144.9904,144.689,144.9056,82455.0
2018-09-26 09:30:00,153.72,154.08,153.72,153.78,20487.0,144.7643,145.1034,144.7643,144.8208,20487.0
2018-09-26 09:35:00,153.79,154.19,153.77,154.04,4050.0,144.8303,145.207,144.8114,145.0657,4050.0
2018-09-26 09:40:00,154.02,154.02,153.62,153.78,20367.0,145.0469,145.0469,144.6702,144.8208,20367.0
2018-09-26 09:45:00,153.86,153.87,153.71,153.8,17286.0,144.8962,144.9056,144.7549,144.8397,17286.0
2018-09-26 09:50:00,153.81,154.04,153.77,153.77,13200.0,144.8491,145.0657,144.8114,144.8114,13200.0
2018-09-26 09:55:00,153.66,153.69,153.21,153.22,7584.0,144.7078,144.7361,144.284,144.2935,7584.0
2018-09-26 10:00:00,153.17,153.25,153.06,153.08,9555.0,144.2464,144.3217,144.1428,144.1616,9555.0
2018-09-26 10:05:00,152.98,153.17,152.96,153.17,8730.0,144.0674,144.2464,144.0486,144.2464,8730.0
2018-09-26 10:10:00,153.08,153.23,153.08,153.13,8694.0,144.1616,144.3029,144.1616,144.2087,8694.0
2018-09-26 10:15:00,153.14,153.35,153.13,153.17,7521.0,144.2181,144.4159,144.2087,144.2464,7521.0
2018-09-26 10:20:00,153.19,153.27,153.06,153.25,5100.0,144.2652,144.3406,144.1428,144.3217,5100.0
2018-09-26 10:25:00,153.2,153.2,153.11,153.12,4500.0,144.2746,144.2746,144.1899,144.1993,4500.0
2018-09-26 10:30:00,153.18,153.32,153.08,153.32,6093.0,144.2558,144.3876,144.1616,144.3876,6093.0
2018-09-26 10:35:00,153.28,153.39,153.23,153.29,9003.0,144.35,144.4536,144.3029,144.3594,9003.0
2018-09-26 10:40:00,153.22,153.27,153.14,153.14,6600.0,144.2935,144.3406,144.2181,144.2181,6600.0
2018-09-26 10:45:00,153.23,153.23,152.75,152.75,50058.0,144.3029,144.3029,143.8508,143.8508,50058.0
2018-09-26 10:50:00,152.72,152.78,152.68,152.68,13158.0,143.8226,143.8791,143.7849,143.7849,13158.0
2018-09-26 10:55:00,152.68,152.91,152.67,152.76,26136.0,143.7849,144.0015,143.7755,143.8603,26136.0
2018-09-26 11:00:00,152.81,152.81,152.62,152.62,15900.0,143.9074,143.9074,143.7284,143.7284,15900.0
2018-09-26 11:05:00,152.62,152.7,152.53,152.64,37347.0,143.7284,143.8038,143.6437,143.7473,37347.0
2018-09-26 11:10:00,152.64,152.67,152.45,152.49,37818.0,143.7473,143.7755,143.5683,143.606,37818.0
2018-09-26 11:15:00,152.46,152.87,152.46,152.87,21900.0,143.5777,143.9639,143.5777,143.9639,21900.0
2018-09-26 11:20:00,152.84,152.96,152.62,152.63,17700.0,143.9356,144.0486,143.7284,143.7378,17700.0
2018-09-26 11:25:00,152.63,152.82,152.63,152.67,20100.0,143.7378,143.9168,143.7378,143.7755,20100.0
2018-09-26 11:30:00,152.69,152.74,152.59,152.74,25050.0,143.7943,143.8414,143.7002,143.8414,25050.0
2018-09-26 11:35:00,152.74,152.8,152.54,152.71,43290.0,143.8414,143.8979,143.6531,143.8132,43290.0
2018-09-26 11:40:00,152.71,153.13,152.63,153.08,22842.0,143.8132,144.2087,143.7378,144.1616,22842.0
2018-09-26 11:45:00,153.1,153.3,153.09,153.16,11868.0,144.1805,144.3688,144.171,144.237,11868.0
2018-09-26 11:50:00,153.35,153.35,153.18,153.19,6099.0,144.4159,144.4159,144.2558,144.2652,6099.0
2018-09-26 11:55:00,153.25,153.33,153.15,153.27,22464.0,144.3217,144.3971,144.2275,144.3406,22464.0
2018-09-26 12:00:00,153.33,153.42,153.33,153.41,3300.0,144.3971,144.4818,144.3971,144.4724,3300.0
2018-09-26 12:05:00,153.46,153.58,153.46,153.58,3555.0,144.5195,144.6325,144.5195,144.6325,3555.0
2018-09-26 12:10:00,153.59,153.66,153.55,153.66,3225.0,144.6419,144.7078,144.6042,144.7078,3225.0
2018-09-26 12:15:00,153.75,153.75,153.66,153.66,3600.0,144.7926,144.7926,144.7078,144.7078,3600.0
2018-09-26 12:20:00,153.71,153.74,153.67,153.73,2700.0,144.7549,144.7832,144.7172,144.7738,2700.0
2018-09-26 12:25:00,153.75,153.75,153.72,153.75,2100.0,144.7926,144.7926,144.7643,144.7926,2100.0
2018-09-26 12:30:00,153.75,153.95,153.75,153.95,2325.0,144.7926,144.9809,144.7926,144.9809,2325.0
2018-09-26 12:35:00,153.96,154.04,153.91,154.04,3723.0,144.9904,145.0657,144.9433,145.0657,3723.0
2018-09-26 12:40:00,154.04,154.05,153.99,154.01,2400.0,145.0657,145.0751,145.0186,145.0374,2400.0
2018-09-26 12:45:00,154.08,154.08,153.94,153.94,8700.0,145.1034,145.1034,144.9715,144.9715,8700.0
2018-09-26 12:50:00,154.02,154.05,153.96,154.05,8400.0,145.0469,145.0751,144.9904,145.0751,8400.0
2018-09-26 12:55:00,153.96,153.96,153.68,153.73,21678.0,144.9904,144.9904,144.7267,144.7738,21678.0
2018-09-26 13:00:00,153.7,153.72,153.33,153.4,34818.0,144.7455,144.7643,144.3971,144.463,34818.0
2018-09-26 13:05:00,153.4,153.4,153.22,153.26,38802.0,144.463,144.463,144.2935,144.3311,38802.0
2018-09-26 13:10:00,153.26,153.34,153.22,153.29,14400.0,144.3311,144.4065,144.2935,144.3594,14400.0
2018-09-26 13:15:00,153.26,153.62,153.15,153.53,46560.0,144.3311,144.6702,144.2275,144.5854,46560.0
2018-09-26 13:20:00,153.51,153.62,153.48,153.6,2100.0,144.5666,144.6702,144.5383,144.6513,2100.0
2018-09-26 13:25:00,153.68,153.76,153.68,153.76,2667.0,144.7267,144.802,144.7267,144.802,2667.0
2018-09-26 13:30:00,153.81,153.88,153.71,153.71,4815.0,144.8491,144.915,144.7549,144.7549,4815.0
2018-09-26 13:35:00,153.7,153.7,153.58,153.7,6900.0,144.7455,144.7455,144.6325,144.7455,6900.0
2018-09-26 13:40:00,153.71,153.71,153.35,153.53,7959.0,144.7549,144.7549,144.4159,144.5854,7959.0
2018-09-26 13:45:00,153.74,153.84,153.7,153.84,2400.0,144.7832,144.8773,144.7455,144.8773,2400.0
2018-09-26 13:50:00,153.79,153.93,153.79,153.93,2400.0,144.8303,144.9621,144.8303,144.9621,2400.0
2018-09-26 13:55:00,153.92,154.05,153.72,153.72,2817.0,144.9527,145.0751,144.7643,144.7643,2817.0
2018-09-26 14:00:00,154.0,154.13,153.72,153.72,17058.0,145.028,145.1504,144.7643,144.7643,17058.0
2018-09-26 14:05:00,153.69,153.69,153.5,153.5,5508.0,144.7361,144.7361,144.5572,144.5572,5508.0
2018-09-26 14:10:00,153.8,153.94,153.8,153.88,13575.0,144.8397,144.9715,144.8397,144.915,13575.0
2018-09-26 14:15:00,153.83,153.98,153.81,153.88,8880.0,144.8679,145.0092,144.8491,144.915,8880.0
2018-09-26 14:20:00,153.92,153.92,153.84,153.92,6003.0,144.9527,144.9527,144.8773,144.9527,6003.0
2018-09-26 14:25:00,153.76,153.77,153.55,153.65,19008.0,144.802,144.8114,144.6042,144.6984,19008.0
2018-09-26 14:30:00,153.61,153.72,153.61,153.69,14070.0,144.6607,144.7643,144.6607,144.7361,14070.0
2018-09-26 14:35:00,153.64,153.64,153.52,153.59,9291.0,144.689,144.689,144.576,144.6419,9291.0
2018-09-26 14:40:00,153.57,153.64,153.53,153.53,3900.0,144.6231,144.689,144.5854,144.5854,3900.0
2018-09-26 14:45:00,153.53,153.53,153.33,153.38,10104.0,144.5854,144.5854,144.3971,144.4441,10104.0
2018-09-26 14:50:00,153.41,153.42,153.14,153.25,10449.0,144.4724,144.4818,144.2181,144.3217,10449.0
2018-09-26 14:55:00,153.3,153.43,153.29,153.41,24141.0,144.3688,144.4912,144.3594,144.4724,24141.0
2018-09-26 15:00:00,153.33,153.36,153.1,153.13,7821.0,144.3971,144.4253,144.1805,144.2087,7821.0
2018-09-26 15:05:00,153.1,153.12,152.82,153.12,19773.0,144.1805,144.1993,143.9168,144.1993,19773.0
2018-09-26 15:10:00,153.13,153.31,153.08,153.16,22032.0,144.2087,144.3782,144.1616,144.237,22032.0
2018-09-26 15:15:00,153.13,153.27,153.13,153.22,6603.0,144.2087,144.3406,144.2087,144.2935,6603.0
2018-09-26 15:20:00,153.24,153.48,153.15,153.37,9600.0,144.3123,144.5383,144.2275,144.4347,9600.0
2018-09-26 15:25:00,153.48,153.49,153.21,153.24,15300.0,144.5383,144.5477,144.284,144.3123,15300.0
2018-09-26 15:30:00,153.22,153.26,153.05,153.09,7800.0,144.2935,144.3311,144.1334,144.171,7800.0
2018-09-26 15:35:00,153.04,153.08,152.9,153.03,14652.0,144.124,144.1616,143.9921,144.1145,14652.0
2018-09-26 15:40:00,152.99,153.07,152.82,152.82,12342.0,144.0769,144.1522,143.9168,143.9168,12342.0
2018-09-26 15:45:00,152.73,152.82,152.38,152.49,34713.0,143.832,143.9168,143.5024,143.606,34713.0
2018-09-26 15:50:00,152.47,152.67,152.4,152.64,27417.0,143.5872,143.7755,143.5212,143.7473,27417.0
2018-09-26 15:55:00,152.68,152.9,152.57,152.71,101679.0,143.7849,143.9921,143.6813,143.8132,101679.0
2018-09-27 09:30:00,153.2,153.35,152.79,153.2,13308.0,144.2746,144.4159,143.8885,144.2746,13308.0
2018-09-27 09:35:00,152.78,153.19,151.85,152.06,11745.0,143.8791,144.2652,143.0033,143.201,11745.0
2018-09-27 09:40:00,152.44,152.44,152.22,152.25,3600.0,143.5589,143.5589,143.3517,143.38,3600.0
2018-09-27 09:45:00,152.39,152.58,151.86,152.23,21900.0,143.5118,143.6908,143.0127,143.3611,21900.0
2018-09-27 09:50:00,152.32,152.56,152.3,152.56,4800.0,143.4459,143.6719,143.4271,143.6719,4800.0
2018-09-27 09:55:00,152.5,152.56,152.5,152.56,645.0,143.6154,143.6719,143.6154,143.6719,645.0
2018-09-27 10:00:00,152.47,152.49,152.01,152.34,42078.0,143.5872,143.606,143.154,143.4647,42078.0
2018-09-27 10:05:00,152.22,152.22,152.07,152.21,6000.0,143.3517,143.3517,143.2105,143.3423,6000.0
2018-09-27 10:10:00,152.1,152.25,151.93,151.93,7104.0,143.2387,143.38,143.0786,143.0786,7104.0
2018-09-27 10:15:00,151.93,152.29,151.93,152.23,54645.0,143.0786,143.4176,143.0786,143.3611,54645.0
2018-09-27 10:20:00,152.23,152.79,152.21,152.77,19296.0,143.3611,143.8885,143.3423,143.8697,19296.0
2018-09-27 10:25:00,152.86,153.02,152.62,152.71,50400.0,143.9544,144.1051,143.7284,143.8132,50400.0
2018-09-27 10:30:00,152.65,152.7,152.44,152.46,13563.0,143.7567,143.8038,143.5589,143.5777,13563.0
2018-09-27 10:35:00,152.45,152.78,152.45,152.7,16872.0,143.5683,143.8791,143.5683,143.8038,16872.0
2018-09-27 10:40:00,152.77,152.77,152.43,152.55,17835.0,143.8697,143.8697,143.5495,143.6625,17835.0
2018-09-27 10:45:00,152.6,152.6,152.36,152.36,3300.0,143.7096,143.7096,143.4836,143.4836,3300.0
2018-09-27 10:50:00,152.42,152.51,152.27,152.51,8700.0,143.5401,143.6248,143.3988,143.6248,8700.0
2018-09-27 10:55:00,152.61,152.61,152.44,152.44,11700.0,143.719,143.719,143.5589,143.5589,11700.0
2018-09-27 11:00:00,152.44,152.47,152.38,152.47,4800.0,143.5589,143.5872,143.5024,143.5872,4800.0
2018-09-27 11:05:00,152.39,152.5,152.39,152.45,6600.0,143.5118,143.6154,143.5118,143.5683,6600.0
2018-09-27 11:10:00,152.49,152.49,152.17,152.24,7350.0,143.606,143.606,143.3046,143.3706,7350.0
2018-09-27 11:15:00,152.21,152.34,152.21,152.23,5568.0,143.3423,143.4647,143.3423,143.3611,5568.0
2018-09-27 11:20:00,152.3,152.45,152.28,152.4,11850.0,143.4271,143.5683,143.4082,143.5212,11850.0
2018-09-27 11:25:00,152.41,152.41,152.2,152.29,9300.0,143.5307,143.5307,143.3329,143.4176,9300.0
2018-09-27 11:30:00,152.29,152.33,152.22,152.24,4950.0,143.4176,143.4553,143.3517,143.3706,4950.0
2018-09-27 11:35:00,152.31,152.34,152.22,152.29,5451.0,143.4365,143.4647,143.3517,143.4176,5451.0
2018-09-27 11:40:00,152.39,152.39,152.34,152.35,3003.0,143.5118,143.5118,143.4647,143.4742,3003.0
2018-09-27 11:45:00,152.35,152.59,152.35,152.5,11274.0,143.4742,143.7002,143.4742,143.6154,11274.0
2018-09-27 11:50:00,152.5,153.02,152.47,153.0,16800.0,143.6154,144.1051,143.5872,144.0863,16800.0
2018-09-27 11:55:00,152.95,153.08,152.95,153.08,5004.0,144.0392,144.1616,144.0392,144.1616,5004.0
2018-09-27 12:00:00,153.09,153.13,153.08,153.08,1800.0,144.171,144.2087,144.1616,144.1616,1800.0
2018-09-27 12:05:00,153.07,153.16,153.07,153.16,1530.0,144.1522,144.237,144.1522,144.237,1530.0
2018-09-27 12:10:00,153.18,153.18,152.94,153.12,14958.0,144.2558,144.2558,144.0298,144.1993,14958.0
2018-09-27 12:15:00,153.03,153.08,152.94,153.05,7869.0,144.1145,144.1616,144.0298,144.1334,7869.0
2018-09-27 12:20:00,152.95,152.95,152.6,152.61,13938.0,144.0392,144.0392,143.7096,143.719,13938.0
2018-09-27 12:25:00,152.58,152.59,152.48,152.53,6066.0,143.6908,143.7002,143.5966,143.6437,6066.0
2018-09-27 12:30:00,152.58,152.61,152.36,152.42,12255.0,143.6908,143.719,143.4836,143.5401,12255.0
2018-09-27 12:35:00,152.37,152.5,152.37,152.39,7143.0,143.493,143.6154,143.493,143.5118,7143.0
2018-09-27 12:40:00,152.42,152.47,152.38,152.42,10113.0,143.5401,143.5872,143.5024,143.5401,10113.0
2018-09-27 12:45:00,152.39,152.42,152.34,152.38,17358.0,143.5118,143.5401,143.4647,143.5024,17358.0
2018-09-27 12:50:00,152.4,152.57,152.38,152.5,14982.0,143.5212,143.6813,143.5024,143.6154,14982.0
2018-09-27 12:55:00,152.59,152.59,152.37,152.45,9930.0,143.7002,143.7002,143.493,143.5683,9930.0
2018-09-27 13:00:00,152.4,152.4,152.26,152.3,14709.0,143.5212,143.5212,143.3894,143.4271,14709.0
2018-09-27 13:05:00,152.26,152.26,152.18,152.18,8517.0,143.3894,143.3894,143.3141,143.3141,8517.0
2018-09-27 13:10:00,152.16,152.25,151.91,151.96,26688.0,143.2952,143.38,143.0598,143.1069,26688.0
2018-09-27 13:15:00,152.03,152.13,152.01,152.08,12909.0,143.1728,143.267,143.154,143.2199,12909.0
2018-09-27 13:20:00,152.1,152.1,151.93,151.99,6900.0,143.2387,143.2387,143.0786,143.1351,6900.0
2018-09-27 13:25:00,152.01,152.08,151.96,152.08,15300.0,143.154,143.2199,143.1069,143.2199,15300.0
2018-09-27 13:30:00,152.04,152.08,151.99,152.08,4800.0,143.1822,143.2199,143.1351,143.2199,4800.0
2018-09-27 13:35:00,152.0,152.03,151.87,151.87,16884.0,143.1445,143.1728,143.0221,143.0221,16884.0
2018-09-27 13:40:00,151.92,151.92,151.74,151.78,21210.0,143.0692,143.0692,142.8997,142.9374,21210.0
2018-09-27 13:45:00,151.79,151.81,151.69,151.78,16371.0,142.9468,142.9656,142.8526,142.9374,16371.0
2018-09-27 13:50:00,151.8,151.95,151.78,151.81,9300.0,142.9562,143.0975,142.9374,142.9656,9300.0
2018-09-27 13:55:00,151.82,151.83,151.72,151.79,4200.0,142.975,142.9844,142.8809,142.9468,4200.0
2018-09-27 14:00:00,151.8,151.8,151.67,151.73,18783.0,142.9562,142.9562,142.8338,142.8903,18783.0
2018-09-27 14:05:00,151.7,151.73,151.56,151.71,18867.0,142.862,142.8903,142.7302,142.8714,18867.0
2018-09-27 14:10:00,151.7,151.73,151.67,151.67,5400.0,142.862,142.8903,142.8338,142.8338,5400.0
2018-09-27 14:15:00,151.7,151.75,151.66,151.7,13830.0,142.862,142.9091,142.8243,142.862,13830.0
2018-09-27 14:20:00,151.72,151.74,151.51,151.7,21279.0,142.8809,142.8997,142.6831,142.862,21279.0
2018-09-27 14:25:00,151.67,151.7,151.5,151.55,12447.0,142.8338,142.862,142.6737,142.7208,12447.0
2018-09-27 14:30:00,151.6,151.66,151.59,151.66,9300.0,142.7678,142.8243,142.7584,142.8243,9300.0
2018-09-27 14:35:00,151.66,151.7,151.64,151.69,11274.0,142.8243,142.862,142.8055,142.8526,11274.0
2018-09-27 14:40:00,151.69,151.69,151.52,151.57,18525.0,142.8526,142.8526,142.6925,142.7396,18525.0
2018-09-27 14:45:00,151.56,151.69,151.54,151.68,17040.0,142.7302,142.8526,142.7113,142.8432,17040.0
2018-09-27 14:50:00,151.65,151.65,151.45,151.46,15900.0,142.8149,142.8149,142.6266,142.636,15900.0
2018-09-27 14:55:00,151.44,151.54,151.41,151.41,7479.0,142.6172,142.7113,142.5889,142.5889,7479.0
2018-09-27 15:00:00,151.47,151.5,151.31,151.31,21726.0,142.6454,142.6737,142.4947,142.4947,21726.0
2018-09-27 15:05:00,151.36,151.46,151.35,151.36,20694.0,142.5418,142.636,142.5324,142.5418,20694.0
2018-09-27 15:10:00,151.36,151.51,151.36,151.49,52473.0,142.5418,142.6831,142.5418,142.6643,52473.0
2018-09-27 15:15:00,151.51,151.83,151.46,151.72,59346.0,142.6831,142.9844,142.636,142.8809,59346.0
2018-09-27 15:20:00,151.7,151.85,151.68,151.76,24480.0,142.862,143.0033,142.8432,142.9185,24480.0
2018-09-27 15:25:00,151.82,151.85,151.72,151.81,27750.0,142.975,143.0033,142.8809,142.9656,27750.0
2018-09-27 15:30:00,151.79,151.81,151.61,151.68,35925.0,142.9468,142.9656,142.7773,142.8432,35925.0
2018-09-27 15:35:00,151.71,151.81,151.67,151.81,32442.0,142.8714,142.9656,142.8338,142.9656,32442.0
2018-09-27 15:40:00,151.82,151.85,151.75,151.78,27090.0,142.975,143.0033,142.9091,142.9374,27090.0
2018-09-27 15:45:00,151.76,151.84,151.72,151.81,40893.0,142.9185,142.9939,142.8809,142.9656,40893.0
2018-09-27 15:50:00,151.79,151.87,151.75,151.87,61065.0,142.9468,143.0221,142.9091,143.0221,61065.0
2018-09-27 15:55:00,151.86,152.02,151.8,151.84,157452.0,143.0127,143.1634,142.9562,142.9939,157452.0
2018-09-28 09:30:00,151.8,151.89,151.2,151.73,18318.0,142.9562,143.0409,142.3911,142.8903,18318.0
2018-09-28 09:35:00,151.72,152.34,151.66,152.03,12423.0,142.8809,143.4647,142.8243,143.1728,12423.0
2018-09-28 09:40:00,152.03,152.35,152.03,152.07,9750.0,143.1728,143.4742,143.1728,143.2105,9750.0
2018-09-28 09:45:00,152.06,152.28,151.79,151.81,33438.0,143.201,143.4082,142.9468,142.9656,33438.0
2018-09-28 09:50:00,151.89,152.41,151.64,151.72,71874.0,143.0409,143.5307,142.8055,142.8809,71874.0
2018-09-28 09:55:00,151.72,152.07,151.56,151.8,66306.0,142.8809,143.2105,142.7302,142.9562,66306.0
2018-09-28 10:00:00,151.8,152.06,151.76,151.93,82719.0,142.9562,143.201,142.9185,143.0786,82719.0
2018-09-28 10:05:00,151.9,152.19,151.83,152.02,81681.0,143.0504,143.3235,142.9844,143.1634,81681.0
2018-09-28 10:10:00,152.0,152.09,151.89,152.03,48432.0,143.1445,143.2293,143.0409,143.1728,48432.0
2018-09-28 10:15:00,152.07,152.3,152.02,152.22,38469.0,143.2105,143.4271,143.1634,143.3517,38469.0
2018-09-28 10:20:00,152.22,152.39,152.11,152.13,13800.0,143.3517,143.5118,143.2481,143.267,13800.0
2018-09-28 10:25:00,152.14,152.67,152.12,152.5,59784.0,143.2764,143.7755,143.2575,143.6154,59784.0
2018-09-28 10:30:00,152.54,152.56,152.26,152.4,24510.0,143.6531,143.6719,143.3894,143.5212,24510.0
2018-09-28 10:35:00,152.48,152.52,152.28,152.28,13500.0,143.5966,143.6342,143.4082,143.4082,13500.0
2018-09-28 10:40:00,152.29,152.29,152.07,152.2,18858.0,143.4176,143.4176,143.2105,143.3329,18858.0
2018-09-28 10:45:00,152.19,152.26,152.08,152.08,8400.0,143.3235,143.3894,143.2199,143.2199,8400.0
2018-09-28 10:50:00,152.12,152.13,151.9,151.9,6000.0,143.2575,143.267,143.0504,143.0504,6000.0
2018-09-28 10:55:00,151.87,152.04,151.87,152.02,14814.0,143.0221,143.1822,143.0221,143.1634,14814.0
2018-09-28 11:00:00,152.04,152.28,152.02,152.03,23790.0,143.1822,143.4082,143.1634,143.1728,23790.0
2018-09-28 11:05:00,151.99,152.13,151.9,151.9,28722.0,143.1351,143.267,143.0504,143.0504,28722.0
2018-09-28 11:10:00,151.97,152.0,151.79,151.8,20262.0,143.1163,143.1445,142.9468,142.9562,20262.0
2018-09-28 11:15:00,151.8,152.07,151.79,151.99,20700.0,142.9562,143.2105,142.9468,143.1351,20700.0
2018-09-28 11:20:00,151.96,152.11,151.92,152.04,6315.0,143.1069,143.2481,143.0692,143.1822,6315.0
2018-09-28 11:25:00,152.05,152.46,152.05,152.46,20916.0,143.1916,143.5777,143.1916,143.5777,20916.0
2018-09-28 11:30:00,152.46,152.5,152.28,152.3,19188.0,143.5777,143.6154,143.4082,143.4271,19188.0
2018-09-28 11:35:00,152.32,152.48,152.32,152.46,3600.0,143.4459,143.5966,143.4459,143.5777,3600.0
2018-09-28 11:40:00,152.42,152.42,152.23,152.39,12897.0,143.5401,143.5401,143.3611,143.5118,12897.0
2018-09-28 11:45:00,152.34,152.41,152.15,152.21,17727.0,143.4647,143.5307,143.2858,143.3423,17727.0
2018-09-28 11:50:00,152.12,152.22,151.96,151.97,9600.0,143.2575,143.3517,143.1069,143.1163,9600.0
2018-09-28 11:55:00,151.96,152.04,151.71,151.71,19926.0,143.1069,143.1822,142.8714,142.8714,19926.0
2018-09-28 12:00:00,151.7,151.78,151.56,151.62,19266.0,142.862,142.9374,142.7302,142.7867,19266.0
2018-09-28 12:05:00,151.61,151.82,151.6,151.69,42009.0,142.7773,142.975,142.7678,142.8526,42009.0
2018-09-28 12:10:00,151.69,151.72,151.62,151.63,18600.0,142.8526,142.8809,142.7867,142.7961,18600.0
2018-09-28 12:15:00,151.61,151.88,151.59,151.7,31107.0,142.7773,143.0315,142.7584,142.862,31107.0
2018-09-28 12:20:00,151.67,151.72,151.65,151.67,31914.0,142.8338,142.8809,142.8149,142.8338,31914.0
2018-09-28 12:25:00,151.69,151.8,151.55,151.7,39009.0,142.8526,142.9562,142.7208,142.862,39009.0
2018-09-28 12:30:00,151.68,151.72,151.61,151.65,20400.0,142.8432,142.8809,142.7773,142.8149,20400.0
2018-09-28 12:35:00,151.63,151.64,151.52,151.64,10938.0,142.7961,142.8055,142.6925,142.8055,10938.0
2018-09-28 12:40:00,151.59,151.66,151.54,151.63,5100.0,142.7584,142.8243,142.7113,142.7961,5100.0
2018-09-28 12:45:00,151.66,151.66,151.32,151.32,6666.0,142.8243,142.8243,142.5042,142.5042,6666.0
2018-09-28 12:50:00,151.27,151.48,151.27,151.4,12603.0,142.4571,142.6548,142.4571,142.5795,12603.0
2018-09-28 12:55:00,151.39,151.76,151.36,151.7,35982.0,142.5701,142.9185,142.5418,142.862,35982.0
2018-09-28 13:00:00,151.71,151.98,151.69,151.86,63873.0,142.8714,143.1257,142.8526,143.0127,63873.0
2018-09-28 13:05:00,151.86,151.99,151.86,151.97,7002.0,143.0127,143.1351,143.0127,143.1163,7002.0
2018-09-28 13:10:00,151.99,152.07,151.88,152.02,9324.0,143.1351,143.2105,143.0315,143.1634,9324.0
2018-09-28 13:15:00,152.0,152.15,151.99,152.15,9363.0,143.1445,143.2858,143.1351,143.2858,9363.0
2018-09-28 13:20:00,152.09,152.26,152.09,152.24,3600.0,143.2293,143.3894,143.2293,143.3706,3600.0
2018-09-28 13:25:00,152.24,152.24,152.15,152.19,20400.0,143.3706,143.3706,143.2858,143.3235,20400.0
2018-09-28 13:30:00,152.17,152.22,152.01,152.17,36165.0,143.3046,143.3517,143.154,143.3046,36165.0
2018-09-28 13:35:00,152.15,152.4,152.1,152.26,58284.0,143.2858,143.5212,143.2387,143.3894,58284.0
2018-09-28 13:40:00,152.25,152.3,152.16,152.17,23073.0,143.38,143.4271,143.2952,143.3046,23073.0
2018-09-28 13:45:00,152.11,152.16,152.02,152.16,3300.0,143.2481,143.2952,143.1634,143.2952,3300.0
2018-09-28 13:50:00,152.21,152.33,152.16,152.29,5100.0,143.3423,143.4553,143.2952,143.4176,5100.0
2018-09-28 13:55:00,152.33,152.33,152.16,152.16,5418.0,143.4553,143.4553,143.2952,143.2952,5418.0
2018-09-28 14:00:00,152.16,152.16,152.01,152.07,13767.0,143.2952,143.2952,143.154,143.2105,13767.0
2018-09-28 14:05:00,152.1,152.1,151.94,152.1,9585.0,143.2387,143.2387,143.088,143.2387,9585.0
2018-09-28 14:10:00,152.03,152.11,151.99,152.11,5058.0,143.1728,143.2481,143.1351,143.2481,5058.0
2018-09-28 14:15:00,152.11,152.15,151.84,151.94,16125.0,143.2481,143.2858,142.9939,143.088,16125.0
2018-09-28 14:20:00,151.87,152.0,151.87,152.0,10968.0,143.0221,143.1445,143.0221,143.1445,10968.0
2018-09-28 14:25:00,151.97,152.05,151.92,151.93,9000.0,143.1163,143.1916,143.0692,143.0786,9000.0
2018-09-28 14:30:00,151.89,151.97,151.79,151.82,18660.0,143.0409,143.1163,142.9468,142.975,18660.0
2018-09-28 14:35:00,151.82,152.01,151.81,151.93,8796.0,142.975,143.154,142.9656,143.0786,8796.0
2018-09-28 14:40:00,151.95,152.03,151.93,151.99,6801.0,143.0975,143.1728,143.0786,143.1351,6801.0
2018-09-28 14:45:00,152.01,152.03,151.93,151.95,4500.0,143.154,143.1728,143.0786,143.0975,4500.0
2018-09-28 14:50:00,151.92,151.96,151.81,151.83,5400.0,143.0692,143.1069,142.9656,142.9844,5400.0
2018-09-28 14:55:00,151.83,151.98,151.83,151.96,10734.0,142.9844,143.1257,142.9844,143.1069,10734.0
2018-09-28 15:00:00,151.97,151.97,151.78,151.81,46437.0,143.1163,143.1163,142.9374,142.9656,46437.0
2018-09-28 15:05:00,151.75,151.88,151.73,151.85,11973.0,142.9091,143.0315,142.8903,143.0033,11973.0
2018-09-28 15:10:00,151.9,151.91,151.82,151.83,10200.0,143.0504,143.0598,142.975,142.9844,10200.0
2018-09-28 15:15:00,151.76,151.76,151.59,151.69,15300.0,142.9185,142.9185,142.7584,142.8526,15300.0
2018-09-28 15:20:00,151.71,151.81,151.64,151.77,12600.0,142.8714,142.9656,142.8055,142.9279,12600.0
2018-09-28 15:25:00,151.72,151.75,151.66,151.69,11613.0,142.8809,142.9091,142.8243,142.8526,11613.0
2018-09-28 15:30:00,151.65,151.67,151.44,151.67,20616.0,142.8149,142.8338,142.6172,142.8338,20616.0
2018-09-28 15:35:00,151.66,151.71,151.56,151.56,12300.0,142.8243,142.8714,142.7302,142.7302,12300.0
2018-09-28 15:40:00,151.63,151.7,151.55,151.56,21900.0,142.7961,142.862,142.7208,142.7302,21900.0
2018-09-28 15:45:00,151.54,151.67,151.41,151.57,40329.0,142.7113,142.8338,142.5889,142.7396,40329.0
2018-09-28 15:50:00,151.53,151.64,151.49,151.64,33306.0,142.7019,142.8055,142.6643,142.8055,33306.0
2018-09-28 15:55:00,151.61,151.74,151.58,151.73,67752.0,142.7773,142.8997,142.749,142.8903,67752.0
2018-10-01 09:30:00,152.95,153.52,152.95,153.39,24300.0,144.0392,144.576,144.0392,144.4536,24300.0
2018-10-01 09:35:00,153.38,153.38,152.91,153.07,14289.0,144.4441,144.4441,144.0015,144.1522,14289.0
2018-10-01 09:40:00,152.88,153.26,152.85,152.95,27000.0,143.9733,144.3311,143.945,144.0392,27000.0
2018-10-01 09:45:00,153.05,153.17,152.98,153.17,3600.0,144.1334,144.2464,144.0674,144.2464,3600.0
2018-10-01 09:50:00,153.1,153.31,152.9,152.93,15612.0,144.1805,144.3782,143.9921,144.0204,15612.0
2018-10-01 09:55:00,152.88,153.17,152.88,152.91,22620.0,143.9733,144.2464,143.9733,144.0015,22620.0
2018-10-01 10:00:00,152.95,153.12,152.86,153.12,6183.0,144.0392,144.1993,143.9544,144.1993,6183.0
2018-10-01 10:05:00,153.09,153.17,153.09,153.17,600.0,144.171,144.2464,144.171,144.2464,600.0
2018-10-01 10:10:00,153.15,153.19,153.08,153.19,1800.0,144.2275,144.2652,144.1616,144.2652,1800.0
2018-10-01 10:15:00,153.17,153.17,152.85,152.85,9588.0,144.2464,144.2464,143.945,143.945,9588.0
2018-10-01 10:20:00,152.74,152.85,152.73,152.82,8700.0,143.8414,143.945,143.832,143.9168,8700.0
2018-10-01 10:25:00,152.86,152.92,152.77,152.77,2700.0,143.9544,144.0109,143.8697,143.8697,2700.0
2018-10-01 10:30:00,152.87,153.09,152.86,153.03,8430.0,143.9639,144.171,143.9544,144.1145,8430.0
2018-10-01 10:35:00,153.06,153.06,153.01,153.01,4230.0,144.1428,144.1428,144.0957,144.0957,4230.0
2018-10-01 10:40:00,152.96,152.96,152.88,152.88,3300.0,144.0486,144.0486,143.9733,143.9733,3300.0
2018-10-01 10:45:00,152.96,152.96,152.85,152.91,4959.0,144.0486,144.0486,143.945,144.0015,4959.0
2018-10-01 10:50:00,152.95,153.14,152.94,153.1,16962.0,144.0392,144.2181,144.0298,144.1805,16962.0
2018-10-01 10:55:00,153.09,153.11,153.0,153.0,8100.0,144.171,144.1899,144.0863,144.0863,8100.0
2018-10-01 11:00:00,152.96,153.13,152.92,153.13,6915.0,144.0486,144.2087,144.0109,144.2087,6915.0
2018-10-01 11:05:00,153.12,153.14,153.05,153.05,28296.0,144.1993,144.2181,144.1334,144.1334,28296.0
2018-10-01 11:10:00,153.02,153.02,152.97,152.97,1005.0,144.1051,144.1051,144.058,144.058,1005.0
2018-10-01 11:15:00,152.97,152.99,152.87,152.87,3741.0,144.058,144.0769,143.9639,143.9639,3741.0
2018-10-01 11:20:00,152.87,152.93,152.82,152.9,7953.0,143.9639,144.0204,143.9168,143.9921,7953.0
2018-10-01 11:25:00,152.96,153.03,152.94,153.03,3375.0,144.0486,144.1145,144.0298,144.1145,3375.0
2018-10-01 11:30:00,152.97,152.97,152.81,152.93,2100.0,144.058,144.058,143.9074,144.0204,2100.0
2018-10-01 11:35:00,152.94,153.1,152.94,153.1,3000.0,144.0298,144.1805,144.0298,144.1805,3000.0
2018-10-01 11:40:00,153.08,153.15,153.05,153.12,4860.0,144.1616,144.2275,144.1334,144.1993,4860.0
2018-10-01 11:45:00,153.11,153.15,153.08,153.15,3396.0,144.1899,144.2275,144.1616,144.2275,3396.0
2018-10-01 11:50:00,153.17,153.24,153.17,153.23,2100.0,144.2464,144.3123,144.2464,144.3029,2100.0
2018-10-01 11:55:00,153.29,153.29,153.11,153.21,4524.0,144.3594,144.3594,144.1899,144.284,4524.0
2018-10-01 12:00:00,153.22,153.22,153.18,153.18,600.0,144.2935,144.2935,144.2558,144.2558,600.0
2018-10-01 12:05:00,153.24,153.24,153.24,153.24,450.0,144.3123,144.3123,144.3123,144.3123,450.0
2018-10-01 12:10:00,153.2,153.27,153.2,153.27,4545.0,144.2746,144.3406,144.2746,144.3406,4545.0
2018-10-01 12:15:00,153.2,153.22,153.15,153.15,5400.0,144.2746,144.2935,144.2275,144.2275,5400.0
2018-10-01 12:20:00,153.25,153.25,153.0,153.05,7800.0,144.3217,144.3217,144.0863,144.1334,7800.0
2018-10-01 12:25:00,153.05,153.16,153.05,153.06,10500.0,144.1334,144.237,144.1334,144.1428,10500.0
2018-10-01 12:30:00,153.12,153.21,153.1,153.17,3756.0,144.1993,144.284,144.1805,144.2464,3756.0
2018-10-01 12:35:00,153.13,153.26,153.11,153.26,11712.0,144.2087,144.3311,144.1899,144.3311,11712.0
2018-10-01 12:40:00,153.29,153.4,153.22,153.37,13803.0,144.3594,144.463,144.2935,144.4347,13803.0
2018-10-01 12:45:00,153.33,153.37,153.32,153.32,5400.0,144.3971,144.4347,144.3876,144.3876,5400.0
2018-10-01 12:50:00,153.34,153.36,153.31,153.36,2550.0,144.4065,144.4253,144.3782,144.4253,2550.0
2018-10-01 12:55:00,153.34,153.38,153.33,153.36,5400.0,144.4065,144.4441,144.3971,144.4253,5400.0
2018-10-01 13:00:00,153.33,153.36,153.31,153.33,8049.0,144.3971,144.4253,144.3782,144.3971,8049.0
2018-10-01 13:05:00,153.39,153.6,153.38,153.55,27156.0,144.4536,144.6513,144.4441,144.6042,27156.0
2018-10-01 13:10:00,153.57,153.6,153.47,153.47,6096.0,144.6231,144.6513,144.5289,144.5289,6096.0
2018-10-01 13:15:00,153.43,153.51,153.42,153.5,4878.0,144.4912,144.5666,144.4818,144.5572,4878.0
2018-10-01 13:20:00,153.5,153.59,153.48,153.49,5865.0,144.5572,144.6419,144.5383,144.5477,5865.0
2018-10-01 13:25:00,153.54,153.63,153.53,153.63,2421.0,144.5948,144.6796,144.5854,144.6796,2421.0
2018-10-01 13:30:00,153.63,153.75,153.58,153.75,5700.0,144.6796,144.7926,144.6325,144.7926,5700.0
2018-10-01 13:35:00,153.74,153.76,153.71,153.75,6600.0,144.7832,144.802,144.7549,144.7926,6600.0
2018-10-01 13:40:00,153.77,153.9,153.77,153.9,18525.0,144.8114,144.9338,144.8114,144.9338,18525.0
2018-10-01 13:45:00,153.91,154.12,153.91,154.11,8700.0,144.9433,145.141,144.9433,145.1316,8700.0
2018-10-01 13:50:00,154.14,154.16,154.05,154.12,45639.0,145.1599,145.1787,145.0751,145.141,45639.0
2018-10-01 13:55:00,154.12,154.12,153.8,153.89,33894.0,145.141,145.141,144.8397,144.9244,33894.0
2018-10-01 14:00:00,153.92,153.92,153.62,153.74,24102.0,144.9527,144.9527,144.6702,144.7832,24102.0
2018-10-01 14:05:00,153.78,153.78,153.67,153.74,18591.0,144.8208,144.8208,144.7172,144.7832,18591.0
2018-10-01 14:10:00,153.76,153.85,153.76,153.85,15000.0,144.802,144.8868,144.802,144.8868,15000.0
2018-10-01 14:15:00,153.84,153.88,153.81,153.81,16692.0,144.8773,144.915,144.8491,144.8491,16692.0
2018-10-01 14:20:00,153.83,154.03,153.81,153.98,17478.0,144.8679,145.0563,144.8491,145.0092,17478.0
2018-10-01 14:25:00,153.97,154.04,153.96,153.99,12492.0,144.9998,145.0657,144.9904,145.0186,12492.0
2018-10-01 14:30:00,153.99,154.05,153.94,154.05,9300.0,145.0186,145.0751,144.9715,145.0751,9300.0
2018-10-01 14:35:00,154.0,154.07,153.98,154.06,8511.0,145.028,145.0939,145.0092,145.0845,8511.0
2018-10-01 14:40:00,154.02,154.12,153.97,154.09,11508.0,145.0469,145.141,144.9998,145.1128,11508.0
2018-10-01 14:45:00,154.09,154.11,153.9,153.9,12600.0,145.1128,145.1316,144.9338,144.9338,12600.0
2018-10-01 14:50:00,153.94,154.05,153.93,153.99,9036.0,144.9715,145.0751,144.9621,145.0186,9036.0
2018-10-01 14:55:00,153.99,154.07,153.99,154.04,8100.0,145.0186,145.0939,145.0186,145.0657,8100.0
2018-10-01 15:00:00,154.01,154.01,153.91,153.91,4575.0,145.0374,145.0374,144.9433,144.9433,4575.0
2018-10-01 15:05:00,153.92,153.92,153.81,153.82,3300.0,144.9527,144.9527,144.8491,144.8585,3300.0
2018-10-01 15:10:00,153.81,153.85,153.76,153.78,28848.0,144.8491,144.8868,144.802,144.8208,28848.0
2018-10-01 15:15:00,153.75,153.75,153.58,153.58,13500.0,144.7926,144.7926,144.6325,144.6325,13500.0
2018-10-01 15:20:00,153.59,153.59,153.33,153.39,10500.0,144.6419,144.6419,144.3971,144.4536,10500.0
2018-10-01 15:25:00,153.29,153.32,153.05,153.13,11463.0,144.3594,144.3876,144.1334,144.2087,11463.0
2018-10-01 15:30:00,153.08,153.08,152.67,152.69,117300.0,144.1616,144.1616,143.7755,143.7943,117300.0
2018-10-01 15:35:00,152.75,152.93,152.74,152.82,31044.0,143.8508,144.0204,143.8414,143.9168,31044.0
2018-10-01 15:40:00,152.8,152.83,152.51,152.51,22527.0,143.8979,143.9262,143.6248,143.6248,22527.0
2018-10-01 15:45:00,152.55,152.87,152.55,152.65,37356.0,143.6625,143.9639,143.6625,143.7567,37356.0
2018-10-01 15:50:00,152.63,152.73,152.61,152.68,49665.0,143.7378,143.832,143.719,143.7849,49665.0
2018-10-01 15:55:00,152.66,152.69,152.3,152.51,252537.0,143.7661,143.7943,143.4271,143.6248,252537.0
2018-10-02 09:30:00,152.72,153.2,152.6,153.09,24597.0,143.8226,144.2746,143.7096,144.171,24597.0
2018-10-02 09:35:00,153.26,153.29,152.8,152.99,35880.0,144.3311,144.3594,143.8979,144.0769,35880.0
2018-10-02 09:40:00,152.71,152.99,152.71,152.72,26400.0,143.8132,144.0769,143.8132,143.8226,26400.0
2018-10-02 09:45:00,153.26,153.33,153.15,153.2,30681.0,144.3311,144.3971,144.2275,144.2746,30681.0
2018-10-02 09:50:00,153.19,153.19,153.05,153.05,2868.0,144.2652,144.2652,144.1334,144.1334,2868.0
2018-10-02 09:55:00,153.05,153.05,152.84,152.92,5100.0,144.1334,144.1334,143.9356,144.0109,5100.0
2018-10-02 10:00:00,152.98,153.07,152.9,153.07,2700.0,144.0674,144.1522,143.9921,144.1522,2700.0
2018-10-02 10:05:00,152.86,152.86,152.53,152.53,17700.0,143.9544,143.9544,143.6437,143.6437,17700.0
2018-10-02 10:10:00,152.7,152.7,152.46,152.61,18447.0,143.8038,143.8038,143.5777,143.719,18447.0
2018-10-02 10:15:00,152.66,152.89,152.61,152.75,15207.0,143.7661,143.9827,143.719,143.8508,15207.0
2018-10-02 10:20:00,152.72,152.76,152.57,152.57,2400.0,143.8226,143.8603,143.6813,143.6813,2400.0
2018-10-02 10:25:00,152.59,152.67,152.52,152.52,3741.0,143.7002,143.7755,143.6342,143.6342,3741.0
2018-10-02 10:30:00,152.65,152.65,152.04,152.04,8226.0,143.7567,143.7567,143.1822,143.1822,8226.0
2018-10-02 10:35:00,152.18,152.37,152.11,152.37,4104.0,143.3141,143.493,143.2481,143.493,4104.0
2018-10-02 10:40:00,152.49,152.5,152.23,152.23,2100.0,143.606,143.6154,143.3611,143.3611,2100.0
2018-10-02 10:45:00,152.34,152.63,152.32,152.55,3900.0,143.4647,143.7378,143.4459,143.6625,3900.0
2018-10-02 10:50:00,152.56,152.84,152.55,152.79,12906.0,143.6719,143.9356,143.6625,143.8885,12906.0
2018-10-02 10:55:00,152.78,152.78,152.62,152.67,24891.0,143.8791,143.8791,143.7284,143.7755,24891.0
2018-10-02 11:00:00,152.61,152.71,152.59,152.59,13389.0,143.719,143.8132,143.7002,143.7002,13389.0
2018-10-02 11:05:00,152.59,152.69,152.56,152.57,18300.0,143.7002,143.7943,143.6719,143.6813,18300.0
2018-10-02 11:10:00,152.59,152.64,152.37,152.47,30006.0,143.7002,143.7473,143.493,143.5872,30006.0
2018-10-02 11:15:00,152.43,152.48,152.21,152.21,1293.0,143.5495,143.5966,143.3423,143.3423,1293.0
2018-10-02 11:20:00,152.22,152.22,152.2,152.21,4824.0,143.3517,143.3517,143.3329,143.3423,4824.0
2018-10-02 11:25:00,152.06,152.08,152.05,152.05,1800.0,143.201,143.2199,143.1916,143.1916,1800.0
2018-10-02 11:30:00,152.07,152.19,152.05,152.11,3300.0,143.2105,143.3235,143.1916,143.2481,3300.0
2018-10-02 11:35:00,152.12,152.15,152.03,152.04,3600.0,143.2575,143.2858,143.1728,143.1822,3600.0
2018-10-02 11:40:00,152.15,152.15,151.82,151.83,11400.0,143.2858,143.2858,142.975,142.9844,11400.0
2018-10-02 11:45:00,151.92,152.09,151.91,151.96,7530.0,143.0692,143.2293,143.0598,143.1069,7530.0
2018-10-02 11:50:00,151.91,152.06,151.89,152.06,9000.0,143.0598,143.201,143.0409,143.201,9000.0
2018-10-02 11:55:00,152.1,152.37,152.06,152.36,66663.0,143.2387,143.493,143.201,143.4836,66663.0
2018-10-02 12:00:00,152.32,152.32,152.07,152.15,6300.0,143.4459,143.4459,143.2105,143.2858,6300.0
2018-10-02 12:05:00,152.18,152.22,152.11,152.18,105345.0,143.3141,143.3517,143.2481,143.3141,105345.0
2018-10-02 12:10:00,152.18,152.23,152.05,152.1,23286.0,143.3141,143.3611,143.1916,143.2387,23286.0
2018-10-02 12:15:00,152.13,152.13,151.98,152.04,16425.0,143.267,143.267,143.1257,143.1822,16425.0
2018-10-02 12:20:00,152.12,152.12,152.02,152.02,3615.0,143.2575,143.2575,143.1634,143.1634,3615.0
2018-10-02 12:25:00,152.04,152.04,152.04,152.04,363.0,143.1822,143.1822,143.1822,143.1822,363.0
2018-10-02 12:30:00,151.97,151.97,151.76,151.78,10074.0,143.1163,143.1163,142.9185,142.9374,10074.0
2018-10-02 12:35:00,151.88,151.96,151.88,151.88,10302.0,143.0315,143.1069,143.0315,143.0315,10302.0
2018-10-02 12:40:00,151.92,152.02,151.69,151.69,25251.0,143.0692,143.1634,142.8526,142.8526,25251.0
2018-10-02 12:45:00,151.66,151.69,151.54,151.61,2700.0,142.8243,142.8526,142.7113,142.7773,2700.0
2018-10-02 12:50:00,151.53,151.53,151.34,151.34,3147.0,142.7019,142.7019,142.523,142.523,3147.0
2018-10-02 12:55:00,151.44,151.62,151.36,151.59,6900.0,142.6172,142.7867,142.5418,142.7584,6900.0
2018-10-02 13:00:00,151.63,151.71,151.56,151.56,6906.0,142.7961,142.8714,142.7302,142.7302,6906.0
2018-10-02 13:05:00,151.62,151.62,151.62,151.62,600.0,142.7867,142.7867,142.7867,142.7867,600.0
2018-10-02 13:10:00,151.61,151.7,151.61,151.69,3015.0,142.7773,142.862,142.7773,142.8526,3015.0
2018-10-02 13:15:00,151.7,151.94,151.7,151.94,8025.0,142.862,143.088,142.862,143.088,8025.0
2018-10-02 13:20:00,151.95,152.0,151.81,151.84,4848.0,143.0975,143.1445,142.9656,142.9939,4848.0
2018-10-02 13:25:00,151.92,151.92,151.9,151.9,900.0,143.0692,143.0692,143.0504,143.0504,900.0
2018-10-02 13:30:00,151.93,151.96,151.87,151.95,9105.0,143.0786,143.1069,143.0221,143.0975,9105.0
2018-10-02 13:35:00,151.95,152.03,151.95,152.03,615.0,143.0975,143.1728,143.0975,143.1728,615.0
2018-10-02 13:40:00,152.11,152.14,151.96,151.99,19236.0,143.2481,143.2764,143.1069,143.1351,19236.0
2018-10-02 13:45:00,152.06,152.06,151.88,151.9,6900.0,143.201,143.201,143.0315,143.0504,6900.0
2018-10-02 13:50:00,151.89,151.89,151.85,151.86,2400.0,143.0409,143.0409,143.0033,143.0127,2400.0
2018-10-02 13:55:00,151.87,151.92,151.87,151.92,2700.0,143.0221,143.0692,143.0221,143.0692,2700.0
2018-10-02 14:00:00,151.95,152.02,151.92,151.94,7863.0,143.0975,143.1634,143.0692,143.088,7863.0
2018-10-02 14:05:00,151.95,151.98,151.93,151.95,3216.0,143.0975,143.1257,143.0786,143.0975,3216.0
2018-10-02 14:10:00,151.9,151.96,151.89,151.96,4845.0,143.0504,143.1069,143.0409,143.1069,4845.0
2018-10-02 14:15:00,151.95,151.99,151.84,151.87,33795.0,143.0975,143.1351,142.9939,143.0221,33795.0
2018-10-02 14:20:00,151.9,151.92,151.77,151.77,12984.0,143.0504,143.0692,142.9279,142.9279,12984.0
2018-10-02 14:25:00,151.78,151.82,151.68,151.71,15507.0,142.9374,142.975,142.8432,142.8714,15507.0
2018-10-02 14:30:00,151.76,151.76,151.65,151.7,28902.0,142.9185,142.9185,142.8149,142.862,28902.0
2018-10-02 14:35:00,151.69,151.73,151.64,151.73,16191.0,142.8526,142.8903,142.8055,142.8903,16191.0
2018-10-02 14:40:00,151.75,151.88,151.69,151.74,14871.0,142.9091,143.0315,142.8526,142.8997,14871.0
2018-10-02 14:45:00,151.76,151.81,151.75,151.81,1200.0,142.9185,142.9656,142.9091,142.9656,1200.0
2018-10-02 14:50:00,151.76,151.82,151.53,151.61,9165.0,142.9185,142.975,142.7019,142.7773,9165.0
2018-10-02 14:55:00,151.53,151.57,151.49,151.52,5100.0,142.7019,142.7396,142.6643,142.6925,5100.0
2018-10-02 15:00:00,151.57,151.67,151.48,151.48,37830.0,142.7396,142.8338,142.6548,142.6548,37830.0
2018-10-02 15:05:00,151.4,151.41,151.26,151.37,5700.0,142.5795,142.5889,142.4477,142.5512,5700.0
2018-10-02 15:10:00,151.36,151.45,151.2,151.25,18900.0,142.5418,142.6266,142.3911,142.4382,18900.0
2018-10-02 15:15:00,151.23,151.34,151.23,151.3,9600.0,142.4194,142.523,142.4194,142.4853,9600.0
2018-10-02 15:20:00,151.33,151.36,151.29,151.36,7086.0,142.5136,142.5418,142.4759,142.5418,7086.0
2018-10-02 15:25:00,151.34,151.38,151.28,151.33,12573.0,142.523,142.5607,142.4665,142.5136,12573.0
2018-10-02 15:30:00,151.35,151.46,151.31,151.37,15906.0,142.5324,142.636,142.4947,142.5512,15906.0
2018-10-02 15:35:00,151.35,151.45,151.21,151.35,20400.0,142.5324,142.6266,142.4006,142.5324,20400.0
2018-10-02 15:40:00,151.4,151.48,151.25,151.28,25452.0,142.5795,142.6548,142.4382,142.4665,25452.0
2018-10-02 15:45:00,151.31,151.58,151.31,151.57,18282.0,142.4947,142.749,142.4947,142.7396,18282.0
2018-10-02 15:50:00,151.53,151.58,151.44,151.56,14142.0,142.7019,142.749,142.6172,142.7302,14142.0
2018-10-02 15:55:00,151.53,151.53,151.28,151.36,106926.0,142.7019,142.7019,142.4665,142.5418,106926.0
2018-10-03 09:30:00,151.71,151.71,151.13,151.55,11367.0,142.8714,142.8714,142.3252,142.7208,11367.0
2018-10-03 09:35:00,151.49,151.51,151.21,151.39,9000.0,142.6643,142.6831,142.4006,142.5701,9000.0
2018-10-03 09:40:00,151.18,151.42,150.84,150.96,21126.0,142.3723,142.5983,142.0521,142.1651,21126.0
2018-10-03 09:45:00,150.98,151.34,150.97,151.34,22395.0,142.184,142.523,142.1745,142.523,22395.0
2018-10-03 09:50:00,151.28,151.28,150.84,150.9,16920.0,142.4665,142.4665,142.0521,142.1086,16920.0
2018-10-03 09:55:00,150.9,150.99,150.77,150.99,4965.0,142.1086,142.1934,141.9862,142.1934,4965.0
2018-10-03 10:00:00,151.32,151.32,151.18,151.23,1500.0,142.5042,142.5042,142.3723,142.4194,1500.0
2018-10-03 10:05:00,151.29,151.49,151.17,151.17,11136.0,142.4759,142.6643,142.3629,142.3629,11136.0
2018-10-03 10:10:00,151.25,151.47,151.25,151.47,3300.0,142.4382,142.6454,142.4382,142.6454,3300.0
2018-10-03 10:15:00,151.53,151.71,151.48,151.63,33168.0,142.7019,142.8714,142.6548,142.7961,33168.0
2018-10-03 10:20:00,151.7,151.81,151.67,151.81,12645.0,142.862,142.9656,142.8338,142.9656,12645.0
2018-10-03 10:25:00,151.67,151.79,151.52,151.75,61491.0,142.8338,142.9468,142.6925,142.9091,61491.0
2018-10-03 10:30:00,151.71,151.71,151.61,151.61,7482.0,142.8714,142.8714,142.7773,142.7773,7482.0
2018-10-03 10:35:00,151.61,151.61,151.27,151.39,49491.0,142.7773,142.7773,142.4571,142.5701,49491.0
2018-10-03 10:40:00,151.37,151.45,151.27,151.45,8400.0,142.5512,142.6266,142.4571,142.6266,8400.0
2018-10-03 10:45:00,151.47,151.47,151.38,151.38,11910.0,142.6454,142.6454,142.5607,142.5607,11910.0
2018-10-03 10:50:00,151.36,151.38,151.27,151.32,8100.0,142.5418,142.5607,142.4571,142.5042,8100.0
2018-10-03 10:55:00,151.28,151.39,151.28,151.39,1329.0,142.4665,142.5701,142.4665,142.5701,1329.0
2018-10-03 11:00:00,151.45,151.46,150.97,151.36,15000.0,142.6266,142.636,142.1745,142.5418,15000.0
2018-10-03 11:05:00,151.21,151.37,151.21,151.29,5214.0,142.4006,142.5512,142.4006,142.4759,5214.0
2018-10-03 11:10:00,151.29,151.46,151.27,151.46,31200.0,142.4759,142.636,142.4571,142.636,31200.0
2018-10-03 11:15:00,151.39,151.52,151.31,151.38,14700.0,142.5701,142.6925,142.4947,142.5607,14700.0
2018-10-03 11:20:00,151.36,151.41,151.19,151.23,15225.0,142.5418,142.5889,142.3817,142.4194,15225.0
2018-10-03 11:25:00,151.26,151.59,151.26,151.49,80508.0,142.4477,142.7584,142.4477,142.6643,80508.0
2018-10-03 11:30:00,151.48,151.68,151.0,151.47,208062.0,142.6548,142.8432,142.2028,142.6454,208062.0
2018-10-03 11:35:00,151.41,151.41,151.25,151.25,14820.0,142.5889,142.5889,142.4382,142.4382,14820.0
2018-10-03 11:40:00,151.24,151.33,151.14,151.33,8388.0,142.4288,142.5136,142.3346,142.5136,8388.0
2018-10-03 11:45:00,151.29,151.41,151.15,151.19,19500.0,142.4759,142.5889,142.3441,142.3817,19500.0
2018-10-03 11:50:00,151.3,151.31,151.05,151.05,24582.0,142.4853,142.4947,142.2499,142.2499,24582.0
2018-10-03 11:55:00,151.02,151.44,151.01,151.39,18462.0,142.2216,142.6172,142.2122,142.5701,18462.0
2018-10-03 12:00:00,151.41,151.41,151.04,151.12,23535.0,142.5889,142.5889,142.2405,142.3158,23535.0
2018-10-03 12:05:00,151.04,151.09,150.86,151.08,18600.0,142.2405,142.2876,142.071,142.2781,18600.0
2018-10-03 12:10:00,151.2,151.2,151.05,151.19,1500.0,142.3911,142.3911,142.2499,142.3817,1500.0
2018-10-03 12:15:00,151.13,151.14,151.04,151.14,6255.0,142.3252,142.3346,142.2405,142.3346,6255.0
2018-10-03 12:20:00,151.19,151.31,151.14,151.31,6786.0,142.3817,142.4947,142.3346,142.4947,6786.0
2018-10-03 12:25:00,151.35,151.35,151.27,151.31,3300.0,142.5324,142.5324,142.4571,142.4947,3300.0
2018-10-03 12:30:00,151.26,151.46,151.24,151.43,10218.0,142.4477,142.636,142.4288,142.6077,10218.0
2018-10-03 12:35:00,151.43,151.67,151.39,151.58,21948.0,142.6077,142.8338,142.5701,142.749,21948.0
2018-10-03 12:40:00,151.58,151.72,151.51,151.69,46917.0,142.749,142.8809,142.6831,142.8526,46917.0
2018-10-03 12:45:00,151.76,151.89,151.68,151.82,23493.0,142.9185,143.0409,142.8432,142.975,23493.0
2018-10-03 12:50:00,151.83,151.88,151.53,151.6,14790.0,142.9844,143.0315,142.7019,142.7678,14790.0
2018-10-03 12:55:00,151.66,151.9,151.62,151.79,56337.0,142.8243,143.0504,142.7867,142.9468,56337.0
2018-10-03 13:00:00,151.7,151.73,151.54,151.61,25212.0,142.862,142.8903,142.7113,142.7773,25212.0
2018-10-03 13:05:00,151.52,151.57,151.46,151.5,5700.0,142.6925,142.7396,142.636,142.6737,5700.0
2018-10-03 13:10:00,151.5,151.63,151.49,151.58,4350.0,142.6737,142.7961,142.6643,142.749,4350.0
2018-10-03 13:15:00,151.64,151.64,151.52,151.52,6600.0,142.8055,142.8055,142.6925,142.6925,6600.0
2018-10-03 13:20:00,151.51,151.51,151.39,151.39,5400.0,142.6831,142.6831,142.5701,142.5701,5400.0
2018-10-03 13:25:00,151.39,151.39,151.24,151.33,12426.0,142.5701,142.5701,142.4288,142.5136,12426.0
2018-10-03 13:30:00,151.36,151.42,151.32,151.33,9300.0,142.5418,142.5983,142.5042,142.5136,9300.0
2018-10-03 13:35:00,151.32,151.39,151.28,151.39,12300.0,142.5042,142.5701,142.4665,142.5701,12300.0
2018-10-03 13:40:00,151.33,151.58,151.32,151.48,38400.0,142.5136,142.749,142.5042,142.6548,38400.0
2018-10-03 13:45:00,151.54,151.58,151.17,151.17,18000.0,142.7113,142.749,142.3629,142.3629,18000.0
2018-10-03 13:50:00,151.18,151.35,150.68,150.88,27510.0,142.3723,142.5324,141.9014,142.0898,27510.0
2018-10-03 13:55:00,150.95,151.04,150.9,150.98,4800.0,142.1557,142.2405,142.1086,142.184,4800.0
2018-10-03 14:00:00,150.98,151.02,150.64,150.65,110685.0,142.184,142.2216,141.8638,141.8732,110685.0
2018-10-03 14:05:00,150.72,150.72,150.5,150.52,39714.0,141.9391,141.9391,141.7319,141.7508,39714.0
2018-10-03 14:10:00,150.54,150.6,150.26,150.35,52812.0,141.7696,141.8261,141.5059,141.5907,52812.0
2018-10-03 14:15:00,150.24,150.36,150.02,150.12,29061.0,141.4871,141.6001,141.2799,141.3741,29061.0
2018-10-03 14:20:00,150.1,150.16,150.03,150.05,59712.0,141.3552,141.4117,141.2893,141.3081,59712.0
2018-10-03 14:25:00,150.08,150.1,149.63,149.69,91269.0,141.3364,141.3552,140.9126,140.9691,91269.0
2018-10-03 14:30:00,149.81,150.05,149.75,149.82,145266.0,141.0821,141.3081,141.0256,141.0915,145266.0
2018-10-03 14:35:00,149.77,149.77,149.05,149.05,59553.0,141.0445,141.0445,140.3664,140.3664,59553.0
2018-10-03 14:40:00,149.11,149.17,148.4,148.4,97509.0,140.4229,140.4794,139.7543,139.7543,97509.0
2018-10-03 14:45:00,148.4,148.51,147.82,148.11,105657.0,139.7543,139.8579,139.2081,139.4812,105657.0
2018-10-03 14:50:00,148.01,148.35,147.85,148.25,44583.0,139.387,139.7072,139.2363,139.613,44583.0
2018-10-03 14:55:00,148.2,148.81,148.2,148.81,57558.0,139.5659,140.1404,139.5659,140.1404,57558.0
2018-10-03 15:00:00,148.88,149.55,148.88,149.53,46533.0,140.2063,140.8373,140.2063,140.8184,46533.0
2018-10-03 15:05:00,149.41,149.43,148.61,148.65,30012.0,140.7054,140.7243,139.952,139.9897,30012.0
2018-10-03 15:10:00,148.75,148.76,148.52,148.55,35100.0,140.0839,140.0933,139.8673,139.8955,35100.0
2018-10-03 15:15:00,148.5,148.98,148.5,148.65,50460.0,139.8484,140.3005,139.8484,139.9897,50460.0
2018-10-03 15:20:00,148.65,148.65,148.17,148.23,62766.0,139.9897,139.9897,139.5377,139.5942,62766.0
2018-10-03 15:25:00,148.25,148.37,147.89,148.09,60867.0,139.613,139.726,139.274,139.4623,60867.0
2018-10-03 15:30:00,148.09,148.19,147.31,147.31,133092.0,139.4623,139.5565,138.7278,138.7278,133092.0
2018-10-03 15:35:00,147.31,147.63,146.92,147.14,138807.0,138.7278,139.0291,138.3605,138.5677,138807.0
2018-10-03 15:40:00,147.08,147.28,146.84,146.92,109710.0,138.5112,138.6995,138.2852,138.3605,109710.0
2018-10-03 15:45:00,146.89,147.07,146.87,146.97,142050.0,138.3322,138.5018,138.3134,138.4076,142050.0
2018-10-03 15:50:00,146.94,148.0,146.93,147.97,202917.0,138.3793,139.3776,138.3699,139.3493,202917.0
2018-10-03 15:55:00,148.01,148.05,147.22,147.41,342456.0,139.387,139.4247,138.643,138.822,342456.0
2018-10-04 09:30:00,146.97,147.37,146.7,147.35,29574.0,138.4076,138.7843,138.1533,138.7654,29574.0
2018-10-04 09:35:00,147.12,147.36,146.9,147.09,12900.0,138.5488,138.7749,138.3417,138.5206,12900.0
2018-10-04 09:40:00,147.09,147.18,146.23,146.37,62247.0,138.5206,138.6054,137.7107,137.8425,62247.0
2018-10-04 09:45:00,146.34,147.01,146.29,146.73,52962.0,137.8143,138.4453,137.7672,138.1816,52962.0
2018-10-04 09:50:00,146.78,146.84,146.63,146.66,39549.0,138.2287,138.2852,138.0874,138.1156,39549.0
2018-10-04 09:55:00,146.66,146.66,145.84,145.95,45267.0,138.1156,138.1156,137.3434,137.447,45267.0
2018-10-04 10:00:00,145.95,146.11,145.71,145.86,40404.0,137.447,137.5977,137.221,137.3623,40404.0
2018-10-04 10:05:00,145.86,146.01,145.63,145.85,49134.0,137.3623,137.5035,137.1457,137.3528,49134.0
2018-10-04 10:10:00,146.02,146.31,145.65,146.3,63693.0,137.5129,137.786,137.1645,137.7766,63693.0
2018-10-04 10:15:00,146.25,147.09,146.25,146.93,82053.0,137.7295,138.5206,137.7295,138.3699,82053.0
2018-10-04 10:20:00,147.12,147.57,146.99,146.99,92586.0,138.5488,138.9726,138.4264,138.4264,92586.0
2018-10-04 10:25:00,146.94,147.36,146.94,147.32,41454.0,138.3793,138.7749,138.3793,138.7372,41454.0
2018-10-04 10:30:00,147.19,147.19,146.63,146.64,28320.0,138.6148,138.6148,138.0874,138.0968,28320.0
2018-10-04 10:35:00,146.67,146.86,146.67,146.78,20982.0,138.1251,138.304,138.1251,138.2287,20982.0
2018-10-04 10:40:00,146.76,146.76,146.51,146.54,12873.0,138.2098,138.2098,137.9744,138.0026,12873.0
2018-10-04 10:45:00,146.65,146.77,146.36,146.69,64788.0,138.1062,138.2192,137.8331,138.1439,64788.0
2018-10-04 10:50:00,146.74,146.75,146.5,146.5,8700.0,138.191,138.2004,137.965,137.965,8700.0
2018-10-04 10:55:00,146.45,146.67,146.39,146.57,18051.0,137.9179,138.1251,137.8614,138.0309,18051.0
2018-10-04 11:00:00,146.56,146.87,146.56,146.87,17799.0,138.0215,138.3134,138.0215,138.3134,17799.0
2018-10-04 11:05:00,146.9,146.9,146.65,146.65,9729.0,138.3417,138.3417,138.1062,138.1062,9729.0
2018-10-04 11:10:00,146.47,146.73,146.47,146.71,11553.0,137.9367,138.1816,137.9367,138.1627,11553.0
2018-10-04 11:15:00,146.72,146.83,146.51,146.69,18909.0,138.1722,138.2757,137.9744,138.1439,18909.0
2018-10-04 11:20:00,146.75,146.78,146.57,146.78,14100.0,138.2004,138.2287,138.0309,138.2287,14100.0
2018-10-04 11:25:00,146.84,146.89,146.71,146.71,8700.0,138.2852,138.3322,138.1627,138.1627,8700.0
2018-10-04 11:30:00,146.75,146.81,146.66,146.67,23700.0,138.2004,138.2569,138.1156,138.1251,23700.0
2018-10-04 11:35:00,146.72,146.96,146.62,146.74,21120.0,138.1722,138.3982,138.078,138.191,21120.0
2018-10-04 11:40:00,146.74,146.77,146.52,146.59,17421.0,138.191,138.2192,137.9838,138.0497,17421.0
2018-10-04 11:45:00,146.65,146.72,146.55,146.61,5400.0,138.1062,138.1722,138.0121,138.0686,5400.0
2018-10-04 11:50:00,146.56,146.74,146.56,146.72,3300.0,138.0215,138.191,138.0215,138.1722,3300.0
2018-10-04 11:55:00,146.66,146.72,146.48,146.56,11400.0,138.1156,138.1722,137.9461,138.0215,11400.0
2018-10-04 12:00:00,146.54,146.54,146.26,146.37,20682.0,138.0026,138.0026,137.739,137.8425,20682.0
2018-10-04 12:05:00,146.42,146.67,146.38,146.58,14865.0,137.8896,138.1251,137.852,138.0403,14865.0
2018-10-04 12:10:00,146.45,146.48,146.31,146.38,8481.0,137.9179,137.9461,137.786,137.852,8481.0
2018-10-04 12:15:00,146.32,146.33,146.05,146.13,10500.0,137.7955,137.8049,137.5412,137.6165,10500.0
2018-10-04 12:20:00,146.06,146.06,145.85,145.86,8691.0,137.5506,137.5506,137.3528,137.3623,8691.0
2018-10-04 12:25:00,145.86,146.07,145.83,146.01,7935.0,137.3623,137.56,137.334,137.5035,7935.0
2018-10-04 12:30:00,146.05,146.25,145.95,146.25,10188.0,137.5412,137.7295,137.447,137.7295,10188.0
2018-10-04 12:35:00,146.21,146.34,146.12,146.12,5400.0,137.6919,137.8143,137.6071,137.6071,5400.0
2018-10-04 12:40:00,146.18,146.19,146.06,146.14,7212.0,137.6636,137.673,137.5506,137.6259,7212.0
2018-10-04 12:45:00,146.09,146.17,146.04,146.12,9486.0,137.5789,137.6542,137.5318,137.6071,9486.0
2018-10-04 12:50:00,146.06,146.21,146.04,146.16,6255.0,137.5506,137.6919,137.5318,137.6448,6255.0
2018-10-04 12:55:00,146.09,146.09,146.02,146.05,3669.0,137.5789,137.5789,137.5129,137.5412,3669.0
2018-10-04 13:00:00,146.01,146.16,145.91,146.16,14400.0,137.5035,137.6448,137.4093,137.6448,14400.0
2018-10-04 13:05:00,146.13,146.25,146.05,146.1,7200.0,137.6165,137.7295,137.5412,137.5883,7200.0
2018-10-04 13:10:00,146.13,146.13,145.93,145.99,5781.0,137.6165,137.6165,137.4282,137.4847,5781.0
2018-10-04 13:15:00,146.03,146.08,145.97,145.98,12300.0,137.5224,137.5694,137.4658,137.4753,12300.0
2018-10-04 13:20:00,145.97,146.0,145.91,146.0,9576.0,137.4658,137.4941,137.4093,137.4941,9576.0
2018-10-04 13:25:00,146.05,146.14,146.04,146.11,4164.0,137.5412,137.6259,137.5318,137.5977,4164.0
2018-10-04 13:30:00,145.99,145.99,145.82,145.9,3300.0,137.4847,137.4847,137.3246,137.3999,3300.0
2018-10-04 13:35:00,145.92,145.95,145.8,145.89,9780.0,137.4188,137.447,137.3058,137.3905,9780.0
2018-10-04 13:40:00,145.83,146.14,145.82,146.14,7500.0,137.334,137.6259,137.3246,137.6259,7500.0
2018-10-04 13:45:00,146.15,146.16,146.04,146.1,6135.0,137.6354,137.6448,137.5318,137.5883,6135.0
2018-10-04 13:50:00,146.16,146.19,146.1,146.17,5460.0,137.6448,137.673,137.5883,137.6542,5460.0
2018-10-04 13:55:00,146.09,146.11,146.04,146.11,7500.0,137.5789,137.5977,137.5318,137.5977,7500.0
2018-10-04 14:00:00,146.15,146.33,146.09,146.33,8700.0,137.6354,137.8049,137.5789,137.8049,8700.0
2018-10-04 14:05:00,146.17,146.19,146.09,146.09,3345.0,137.6542,137.673,137.5789,137.5789,3345.0
2018-10-04 14:10:00,146.05,146.12,146.0,146.04,11742.0,137.5412,137.6071,137.4941,137.5318,11742.0
2018-10-04 14:15:00,146.02,146.05,145.93,145.94,7200.0,137.5129,137.5412,137.4282,137.4376,7200.0
2018-10-04 14:20:00,146.03,146.06,145.95,145.96,3300.0,137.5224,137.5506,137.447,137.4564,3300.0
2018-10-04 14:25:00,145.96,145.96,145.85,145.88,9900.0,137.4564,137.4564,137.3528,137.3811,9900.0
2018-10-04 14:30:00,145.86,145.89,145.79,145.87,8700.0,137.3623,137.3905,137.2963,137.3717,8700.0
2018-10-04 14:35:00,145.89,146.35,145.89,146.22,12597.0,137.3905,137.8237,137.3905,137.7013,12597.0
2018-10-04 14:40:00,146.15,146.19,145.92,146.19,7200.0,137.6354,137.673,137.4188,137.673,7200.0
2018-10-04 14:45:00,146.12,146.19,146.04,146.12,8808.0,137.6071,137.673,137.5318,137.6071,8808.0
2018-10-04 14:50:00,146.1,146.33,146.09,146.33,12300.0,137.5883,137.8049,137.5789,137.8049,12300.0
2018-10-04 14:55:00,146.43,146.54,146.41,146.54,6393.0,137.899,138.0026,137.8802,138.0026,6393.0
2018-10-04 15:00:00,146.5,146.73,146.43,146.73,10500.0,137.965,138.1816,137.899,138.1816,10500.0
2018-10-04 15:05:00,146.73,146.78,146.62,146.71,15582.0,138.1816,138.2287,138.078,138.1627,15582.0
2018-10-04 15:10:00,146.75,146.75,146.58,146.67,15000.0,138.2004,138.2004,138.0403,138.1251,15000.0
2018-10-04 15:15:00,146.68,146.74,146.59,146.62,16803.0,138.1345,138.191,138.0497,138.078,16803.0
2018-10-04 15:20:00,146.58,146.62,146.49,146.49,9300.0,138.0403,138.078,137.9556,137.9556,9300.0
2018-10-04 15:25:00,146.49,146.64,146.36,146.38,17100.0,137.9556,138.0968,137.8331,137.852,17100.0
2018-10-04 15:30:00,146.36,146.43,146.19,146.27,35835.0,137.8331,137.899,137.673,137.7484,35835.0
2018-10-04 15:35:00,146.26,146.31,146.17,146.22,12609.0,137.739,137.786,137.6542,137.7013,12609.0
2018-10-04 15:40:00,146.24,146.34,146.19,146.22,24552.0,137.7201,137.8143,137.673,137.7013,24552.0
2018-10-04 15:45:00,146.25,146.57,146.23,146.46,31086.0,137.7295,138.0309,137.7107,137.9273,31086.0
2018-10-04 15:50:00,146.52,146.55,146.35,146.49,50733.0,137.9838,138.0121,137.8237,137.9556,50733.0
2018-10-04 15:55:00,146.49,146.51,146.29,146.43,73923.0,137.9556,137.9744,137.7672,137.899,73923.0
2018-10-05 09:30:00,146.67,147.07,146.65,147.07,13806.0,138.1251,138.5018,138.1062,138.5018,13806.0
2018-10-05 09:35:00,146.71,147.29,146.71,146.71,7767.0,138.1627,138.7089,138.1627,138.1627,7767.0
2018-10-05 09:40:00,146.71,146.85,146.71,146.85,900.0,138.1627,138.2946,138.1627,138.2946,900.0
2018-10-05 09:45:00,146.9,147.01,146.83,146.83,11442.0,138.3417,138.4453,138.2757,138.2757,11442.0
2018-10-05 09:50:00,146.78,146.93,146.73,146.87,4248.0,138.2287,138.3699,138.1816,138.3134,4248.0
2018-10-05 09:55:00,146.92,147.01,146.81,146.81,18330.0,138.3605,138.4453,138.2569,138.2569,18330.0
2018-10-05 10:00:00,146.69,147.04,146.69,146.78,12300.0,138.1439,138.4735,138.1439,138.2287,12300.0
2018-10-05 10:05:00,146.83,146.95,146.72,146.85,12630.0,138.2757,138.3888,138.1722,138.2946,12630.0
2018-10-05 10:10:00,146.86,146.93,146.71,146.81,8100.0,138.304,138.3699,138.1627,138.2569,8100.0
2018-10-05 10:15:00,146.7,146.82,146.55,146.55,8400.0,138.1533,138.2663,138.0121,138.0121,8400.0
2018-10-05 10:20:00,146.56,146.59,146.44,146.47,3693.0,138.0215,138.0497,137.9085,137.9367,3693.0
2018-10-05 10:25:00,146.58,146.76,146.47,146.76,11250.0,138.0403,138.2098,137.9367,138.2098,11250.0
2018-10-05 10:30:00,146.79,146.87,146.67,146.72,11883.0,138.2381,138.3134,138.1251,138.1722,11883.0
2018-10-05 10:35:00,146.88,147.09,146.83,147.09,6300.0,138.3228,138.5206,138.2757,138.5206,6300.0
2018-10-05 10:40:00,147.03,147.07,146.92,147.07,6300.0,138.4641,138.5018,138.3605,138.5018,6300.0
2018-10-05 10:45:00,147.01,147.08,146.91,146.93,16800.0,138.4453,138.5112,138.3511,138.3699,16800.0
2018-10-05 10:50:00,146.92,147.04,146.89,146.99,11700.0,138.3605,138.4735,138.3322,138.4264,11700.0
2018-10-05 10:55:00,147.04,147.09,146.95,147.04,13500.0,138.4735,138.5206,138.3888,138.4735,13500.0
2018-10-05 11:00:00,147.05,147.05,146.78,146.83,6900.0,138.4829,138.4829,138.2287,138.2757,6900.0
2018-10-05 11:05:00,146.72,146.72,146.45,146.53,4098.0,138.1722,138.1722,137.9179,137.9932,4098.0
2018-10-05 11:10:00,146.49,146.49,146.45,146.46,1257.0,137.9556,137.9556,137.9179,137.9273,1257.0
2018-10-05 11:15:00,146.49,146.64,146.44,146.64,15300.0,137.9556,138.0968,137.9085,138.0968,15300.0
2018-10-05 11:20:00,146.68,146.68,146.51,146.57,2550.0,138.1345,138.1345,137.9744,138.0309,2550.0
2018-10-05 11:25:00,146.54,146.54,146.4,146.4,17400.0,138.0026,138.0026,137.8708,137.8708,17400.0
2018-10-05 11:30:00,146.32,146.46,146.29,146.38,4800.0,137.7955,137.9273,137.7672,137.852,4800.0
2018-10-05 11:35:00,146.42,146.5,146.3,146.5,11052.0,137.8896,137.965,137.7766,137.965,11052.0
2018-10-05 11:40:00,146.39,146.44,146.17,146.24,24090.0,137.8614,137.9085,137.6542,137.7201,24090.0
2018-10-05 11:45:00,146.35,146.35,146.18,146.27,5400.0,137.8237,137.8237,137.6636,137.7484,5400.0
2018-10-05 11:50:00,146.22,146.26,146.08,146.19,24651.0,137.7013,137.739,137.5694,137.673,24651.0
2018-10-05 11:55:00,146.23,146.23,146.13,146.13,9606.0,137.7107,137.7107,137.6165,137.6165,9606.0
2018-10-05 12:00:00,146.18,146.27,146.13,146.25,22215.0,137.6636,137.7484,137.6165,137.7295,22215.0
2018-10-05 12:05:00,146.3,146.47,146.24,146.43,21000.0,137.7766,137.9367,137.7201,137.899,21000.0
2018-10-05 12:10:00,146.44,146.44,146.24,146.29,14100.0,137.9085,137.9085,137.7201,137.7672,14100.0
2018-10-05 12:15:00,146.28,146.31,146.15,146.31,19518.0,137.7578,137.786,137.6354,137.786,19518.0
2018-10-05 12:20:00,146.36,146.42,146.34,146.42,1200.0,137.8331,137.8896,137.8143,137.8896,1200.0
2018-10-05 12:25:00,146.45,146.5,146.36,146.42,12900.0,137.9179,137.965,137.8331,137.8896,12900.0
2018-10-05 12:30:00,146.37,146.46,146.37,146.4,36312.0,137.8425,137.9273,137.8425,137.8708,36312.0
2018-10-05 12:35:00,146.39,146.5,146.3,146.43,20865.0,137.8614,137.965,137.7766,137.899,20865.0
2018-10-05 12:40:00,146.43,146.43,146.25,146.37,18819.0,137.899,137.899,137.7295,137.8425,18819.0
2018-10-05 12:45:00,146.41,146.49,146.32,146.49,14700.0,137.8802,137.9556,137.7955,137.9556,14700.0
2018-10-05 12:50:00,146.52,146.59,146.45,146.55,28938.0,137.9838,138.0497,137.9179,138.0121,28938.0
2018-10-05 12:55:00,146.57,146.66,146.51,146.57,10626.0,138.0309,138.1156,137.9744,138.0309,10626.0
2018-10-05 13:00:00,146.59,146.63,146.48,146.62,61230.0,138.0497,138.0874,137.9461,138.078,61230.0
2018-10-05 13:05:00,146.63,146.63,146.22,146.22,33900.0,138.0874,138.0874,137.7013,137.7013,33900.0
2018-10-05 13:10:00,146.22,146.25,145.93,145.95,14244.0,137.7013,137.7295,137.4282,137.447,14244.0
2018-10-05 13:15:00,146.01,146.11,145.99,146.03,2496.0,137.5035,137.5977,137.4847,137.5224,2496.0
2018-10-05 13:20:00,146.03,146.03,145.9,145.9,1800.0,137.5224,137.5224,137.3999,137.3999,1800.0
2018-10-05 13:25:00,145.98,145.98,145.9,145.9,600.0,137.4753,137.4753,137.3999,137.3999,600.0
2018-10-05 13:30:00,146.03,146.2,145.93,146.18,22500.0,137.5224,137.6824,137.4282,137.6636,22500.0
2018-10-05 13:35:00,146.13,146.38,146.13,146.38,8766.0,137.6165,137.852,137.6165,137.852,8766.0
2018-10-05 13:40:00,146.32,146.54,146.32,146.54,17667.0,137.7955,138.0026,137.7955,138.0026,17667.0
2018-10-05 13:45:00,146.52,146.62,146.38,146.62,9777.0,137.9838,138.078,137.852,138.078,9777.0
2018-10-05 13:50:00,146.64,146.84,146.6,146.78,30735.0,138.0968,138.2852,138.0591,138.2287,30735.0
2018-10-05 13:55:00,146.82,146.89,146.69,146.76,11700.0,138.2663,138.3322,138.1439,138.2098,11700.0
2018-10-05 14:00:00,146.75,146.75,146.5,146.67,10317.0,138.2004,138.2004,137.965,138.1251,10317.0
2018-10-05 14:05:00,146.55,146.6,146.42,146.42,9567.0,138.0121,138.0591,137.8896,137.8896,9567.0
2018-10-05 14:10:00,146.49,146.6,146.48,146.48,4974.0,137.9556,138.0591,137.9461,137.9461,4974.0
2018-10-05 14:15:00,146.48,146.82,146.48,146.82,4800.0,137.9461,138.2663,137.9461,138.2663,4800.0
2018-10-05 14:20:00,146.83,146.96,146.81,146.89,11898.0,138.2757,138.3982,138.2569,138.3322,11898.0
2018-10-05 14:25:00,146.86,146.98,146.8,146.98,17709.0,138.304,138.417,138.2475,138.417,17709.0
2018-10-05 14:30:00,146.97,147.1,146.96,147.08,11700.0,138.4076,138.53,138.3982,138.5112,11700.0
2018-10-05 14:35:00,147.1,147.15,147.0,147.05,14100.0,138.53,138.5771,138.4358,138.4829,14100.0
2018-10-05 14:40:00,147.08,147.24,147.03,147.06,16752.0,138.5112,138.6619,138.4641,138.4923,16752.0
2018-10-05 14:45:00,147.13,147.18,147.02,147.18,6750.0,138.5583,138.6054,138.4547,138.6054,6750.0
2018-10-05 14:50:00,147.15,147.2,147.09,147.16,12000.0,138.5771,138.6242,138.5206,138.5865,12000.0
2018-10-05 14:55:00,147.2,147.25,147.08,147.25,6714.0,138.6242,138.6713,138.5112,138.6713,6714.0
2018-10-05 15:00:00,147.25,147.25,146.99,147.18,13350.0,138.6713,138.6713,138.4264,138.6054,13350.0
2018-10-05 15:05:00,147.16,147.53,147.11,147.42,37758.0,138.5865,138.935,138.5394,138.8314,37758.0
2018-10-05 15:10:00,147.33,147.55,147.3,147.48,26550.0,138.7466,138.9538,138.7184,138.8879,26550.0
2018-10-05 15:15:00,147.44,147.48,147.34,147.41,10962.0,138.8502,138.8879,138.756,138.822,10962.0
2018-10-05 15:20:00,147.34,147.55,147.34,147.5,15600.0,138.756,138.9538,138.756,138.9067,15600.0
2018-10-05 15:25:00,147.5,147.65,147.44,147.52,36276.0,138.9067,139.048,138.8502,138.9255,36276.0
2018-10-05 15:30:00,147.54,147.55,147.37,147.37,37386.0,138.9444,138.9538,138.7843,138.7843,37386.0
2018-10-05 15:35:00,147.41,147.46,147.35,147.36,25332.0,138.822,138.869,138.7654,138.7749,25332.0
2018-10-05 15:40:00,147.38,147.54,147.32,147.48,30000.0,138.7937,138.9444,138.7372,138.8879,30000.0
2018-10-05 15:45:00,147.48,147.66,147.48,147.55,35265.0,138.8879,139.0574,138.8879,138.9538,35265.0
2018-10-05 15:50:00,147.54,147.56,147.5,147.53,55320.0,138.9444,138.9632,138.9067,138.935,55320.0
2018-10-05 15:55:00,147.54,147.57,147.24,147.35,92301.0,138.9444,138.9726,138.6619,138.7654,92301.0
2018-10-08 09:30:00,147.4,147.43,147.0,147.43,15216.0,138.8125,138.8408,138.4358,138.8408,15216.0
2018-10-08 09:35:00,147.57,147.95,147.56,147.95,4650.0,138.9726,139.3305,138.9632,139.3305,4650.0
2018-10-08 09:40:00,147.78,147.78,147.5,147.5,5706.0,139.1704,139.1704,138.9067,138.9067,5706.0
2018-10-08 09:45:00,147.58,147.62,147.32,147.62,1500.0,138.982,139.0197,138.7372,139.0197,1500.0
2018-10-08 09:50:00,147.62,147.62,147.62,147.62,0.0,139.0197,139.0197,139.0197,139.0197,0.0
2018-10-08 09:55:00,147.38,147.62,147.37,147.37,1500.0,138.7937,139.0197,138.7843,138.7843,1500.0
2018-10-08 10:00:00,147.37,147.64,147.37,147.55,7500.0,138.7843,139.0386,138.7843,138.9538,7500.0
2018-10-08 10:05:00,147.64,147.64,147.46,147.47,2100.0,139.0386,139.0386,138.869,138.8785,2100.0
2018-10-08 10:10:00,147.55,147.71,147.55,147.71,5700.0,138.9538,139.1045,138.9538,139.1045,5700.0
2018-10-08 10:15:00,147.66,147.66,147.48,147.59,12000.0,139.0574,139.0574,138.8879,138.9915,12000.0
2018-10-08 10:20:00,147.53,147.66,147.53,147.66,2625.0,138.935,139.0574,138.935,139.0574,2625.0
2018-10-08 10:25:00,147.66,147.84,147.59,147.76,27396.0,139.0574,139.2269,138.9915,139.1516,27396.0
2018-10-08 10:30:00,147.7,147.71,147.52,147.57,9900.0,139.0951,139.1045,138.9255,138.9726,9900.0
2018-10-08 10:35:00,147.55,147.56,146.97,147.13,27600.0,138.9538,138.9632,138.4076,138.5583,27600.0
2018-10-08 10:40:00,147.13,147.18,147.13,147.13,4800.0,138.5583,138.6054,138.5583,138.5583,4800.0
2018-10-08 10:45:00,147.08,147.08,146.98,147.05,3390.0,138.5112,138.5112,138.417,138.4829,3390.0
2018-10-08 10:50:00,147.09,147.35,147.09,147.33,3855.0,138.5206,138.7654,138.5206,138.7466,3855.0
2018-10-08 10:55:00,147.26,147.26,147.14,147.16,4092.0,138.6807,138.6807,138.5677,138.5865,4092.0
2018-10-08 11:00:00,147.15,147.19,147.05,147.05,6600.0,138.5771,138.6148,138.4829,138.4829,6600.0
2018-10-08 11:05:00,147.01,147.06,146.98,147.06,4833.0,138.4453,138.4923,138.417,138.4923,4833.0
2018-10-08 11:10:00,147.06,147.11,146.77,146.77,11907.0,138.4923,138.5394,138.2192,138.2192,11907.0
2018-10-08 11:15:00,146.77,146.81,146.67,146.76,24510.0,138.2192,138.2569,138.1251,138.2098,24510.0
2018-10-08 11:20:00,146.68,146.83,146.68,146.75,2100.0,138.1345,138.2757,138.1345,138.2004,2100.0
2018-10-08 11:25:00,146.7,146.7,146.52,146.52,7800.0,138.1533,138.1533,137.9838,137.9838,7800.0
2018-10-08 11:30:00,146.45,146.51,146.36,146.39,5400.0,137.9179,137.9744,137.8331,137.8614,5400.0
2018-10-08 11:35:00,146.51,146.58,146.39,146.58,10860.0,137.9744,138.0403,137.8614,138.0403,10860.0
2018-10-08 11:40:00,146.58,146.63,146.36,146.43,6900.0,138.0403,138.0874,137.8331,137.899,6900.0
2018-10-08 11:45:00,146.52,146.65,146.3,146.65,27183.0,137.9838,138.1062,137.7766,138.1062,27183.0
2018-10-08 11:50:00,146.59,146.91,146.5,146.83,50853.0,138.0497,138.3511,137.965,138.2757,50853.0
2018-10-08 11:55:00,146.82,147.02,146.48,146.61,46905.0,138.2663,138.4547,137.9461,138.0686,46905.0
2018-10-08 12:00:00,146.63,146.83,146.62,146.77,12663.0,138.0874,138.2757,138.078,138.2192,12663.0
2018-10-08 12:05:00,146.83,146.99,146.83,146.99,4134.0,138.2757,138.4264,138.2757,138.4264,4134.0
2018-10-08 12:10:00,147.13,147.22,146.75,146.76,11238.0,138.5583,138.643,138.2004,138.2098,11238.0
2018-10-08 12:15:00,146.92,146.96,146.87,146.94,3600.0,138.3605,138.3982,138.3134,138.3793,3600.0
2018-10-08 12:20:00,147.0,147.32,146.97,147.32,3600.0,138.4358,138.7372,138.4076,138.7372,3600.0
2018-10-08 12:25:00,147.34,147.44,147.29,147.43,7200.0,138.756,138.8502,138.7089,138.8408,7200.0
2018-10-08 12:30:00,147.46,147.52,147.29,147.4,15717.0,138.869,138.9255,138.7089,138.8125,15717.0
2018-10-08 12:35:00,147.4,147.43,147.18,147.24,6600.0,138.8125,138.8408,138.6054,138.6619,6600.0
2018-10-08 12:40:00,147.31,147.67,147.31,147.67,15621.0,138.7278,139.0668,138.7278,139.0668,15621.0
2018-10-08 12:45:00,147.68,147.76,147.59,147.7,12852.0,139.0762,139.1516,138.9915,139.0951,12852.0
2018-10-08 12:50:00,147.62,147.69,147.32,147.32,9930.0,139.0197,139.0856,138.7372,138.7372,9930.0
2018-10-08 12:55:00,147.33,147.4,147.27,147.28,7200.0,138.7466,138.8125,138.6901,138.6995,7200.0
2018-10-08 13:00:00,147.27,147.49,147.27,147.35,18300.0,138.6901,138.8973,138.6901,138.7654,18300.0
2018-10-08 13:05:00,147.33,147.4,147.23,147.4,17595.0,138.7466,138.8125,138.6524,138.8125,17595.0
2018-10-08 13:10:00,147.35,147.37,147.26,147.33,12132.0,138.7654,138.7843,138.6807,138.7466,12132.0
2018-10-08 13:15:00,147.31,147.31,147.1,147.18,4500.0,138.7278,138.7278,138.53,138.6054,4500.0
2018-10-08 13:20:00,147.1,147.17,146.97,147.17,12300.0,138.53,138.5959,138.4076,138.5959,12300.0
2018-10-08 13:25:00,147.22,147.33,147.21,147.25,4245.0,138.643,138.7466,138.6336,138.6713,4245.0
2018-10-08 13:30:00,147.3,147.49,147.3,147.38,8100.0,138.7184,138.8973,138.7184,138.7937,8100.0
2018-10-08 13:35:00,147.46,147.46,147.38,147.44,1800.0,138.869,138.869,138.7937,138.8502,1800.0
2018-10-08 13:40:00,147.44,147.53,147.36,147.53,7203.0,138.8502,138.935,138.7749,138.935,7203.0
2018-10-08 13:45:00,147.56,147.74,147.54,147.54,5700.0,138.9632,139.1327,138.9444,138.9444,5700.0
2018-10-08 13:50:00,147.56,147.82,147.56,147.79,8718.0,138.9632,139.2081,138.9632,139.1798,8718.0
2018-10-08 13:55:00,147.79,147.79,147.6,147.69,11100.0,139.1798,139.1798,139.0009,139.0856,11100.0
2018-10-08 14:00:00,147.67,147.89,147.65,147.74,14460.0,139.0668,139.274,139.048,139.1327,14460.0
2018-10-08 14:05:00,147.77,147.77,147.57,147.75,8700.0,139.161,139.161,138.9726,139.1421,8700.0
2018-10-08 14:10:00,147.75,147.75,147.59,147.6,2700.0,139.1421,139.1421,138.9915,139.0009,2700.0
2018-10-08 14:15:00,147.59,147.69,147.59,147.69,5814.0,138.9915,139.0856,138.9915,139.0856,5814.0
2018-10-08 14:20:00,147.67,147.75,147.62,147.64,3900.0,139.0668,139.1421,139.0197,139.0386,3900.0
2018-10-08 14:25:00,147.68,147.77,147.61,147.68,10203.0,139.0762,139.161,139.0103,139.0762,10203.0
2018-10-08 14:30:00,147.72,147.9,147.72,147.86,9270.0,139.1139,139.2834,139.1139,139.2457,9270.0
2018-10-08 14:35:00,147.83,147.94,147.8,147.94,5178.0,139.2175,139.3211,139.1892,139.3211,5178.0
2018-10-08 14:40:00,147.86,147.95,147.82,147.85,9450.0,139.2457,139.3305,139.2081,139.2363,9450.0
2018-10-08 14:45:00,147.82,147.92,147.82,147.85,11700.0,139.2081,139.3022,139.2081,139.2363,11700.0
2018-10-08 14:50:00,147.81,147.81,147.61,147.65,5700.0,139.1986,139.1986,139.0103,139.048,5700.0
2018-10-08 14:55:00,147.68,147.78,147.61,147.66,11430.0,139.0762,139.1704,139.0103,139.0574,11430.0
2018-10-08 15:00:00,147.57,147.81,147.52,147.81,8454.0,138.9726,139.1986,138.9255,139.1986,8454.0
2018-10-08 15:05:00,147.73,147.81,147.68,147.8,12591.0,139.1233,139.1986,139.0762,139.1892,12591.0
2018-10-08 15:10:00,147.81,147.95,147.81,147.9,10872.0,139.1986,139.3305,139.1986,139.2834,10872.0
2018-10-08 15:15:00,147.85,148.02,147.85,148.02,12060.0,139.2363,139.3964,139.2363,139.3964,12060.0
2018-10-08 15:20:00,148.03,148.05,147.76,147.79,15000.0,139.4058,139.4247,139.1516,139.1798,15000.0
2018-10-08 15:25:00,147.79,147.91,147.78,147.81,9000.0,139.1798,139.2928,139.1704,139.1986,9000.0
2018-10-08 15:30:00,147.85,147.91,147.75,147.75,24534.0,139.2363,139.2928,139.1421,139.1421,24534.0
2018-10-08 15:35:00,147.79,147.88,147.75,147.88,8700.0,139.1798,139.2646,139.1421,139.2646,8700.0
2018-10-08 15:40:00,147.92,148.02,147.88,147.89,9327.0,139.3022,139.3964,139.2646,139.274,9327.0
2018-10-08 15:45:00,147.89,147.94,147.69,147.7,20088.0,139.274,139.3211,139.0856,139.0951,20088.0
2018-10-08 15:50:00,147.72,147.74,147.59,147.61,40659.0,139.1139,139.1327,138.9915,139.0103,40659.0
2018-10-08 15:55:00,147.57,147.59,147.39,147.49,92925.0,138.9726,138.9915,138.8031,138.8973,92925.0
2018-10-09 09:30:00,142.48,143.92,142.1,142.82,179616.0,134.1792,135.5353,133.8213,134.4994,179616.0
2018-10-09 09:35:00,142.99,144.43,142.99,143.23,84276.0,134.6595,136.0156,134.6595,134.8855,84276.0
2018-10-09 09:40:00,143.54,143.84,142.32,143.1,58155.0,135.1774,135.4599,134.0285,134.7631,58155.0
2018-10-09 09:45:00,142.85,143.32,142.47,142.85,126810.0,134.5276,134.9702,134.1698,134.5276,126810.0
2018-10-09 09:50:00,142.71,143.49,142.66,143.48,61704.0,134.3958,135.1303,134.3487,135.1209,61704.0
2018-10-09 09:55:00,143.47,143.97,143.36,143.76,136767.0,135.1115,135.5824,135.0079,135.3846,136767.0
2018-10-09 10:00:00,143.85,144.35,143.76,144.13,51222.0,135.4694,135.9402,135.3846,135.733,51222.0
2018-10-09 10:05:00,144.14,144.58,144.14,144.52,23865.0,135.7425,136.1568,135.7425,136.1003,23865.0
2018-10-09 10:10:00,144.29,144.46,144.1,144.31,19170.0,135.8837,136.0438,135.7048,135.9026,19170.0
2018-10-09 10:15:00,144.42,144.82,144.42,144.67,20889.0,136.0061,136.3828,136.0061,136.2416,20889.0
2018-10-09 10:20:00,144.5,144.54,144.21,144.26,13203.0,136.0815,136.1192,135.8084,135.8555,13203.0
2018-10-09 10:25:00,144.24,144.9,144.24,144.8,24000.0,135.8366,136.4582,135.8366,136.364,24000.0
2018-10-09 10:30:00,144.67,144.92,144.63,144.64,13677.0,136.2416,136.477,136.2039,136.2133,13677.0
2018-10-09 10:35:00,144.7,144.74,144.55,144.6,27495.0,136.2698,136.3075,136.1286,136.1757,27495.0
2018-10-09 10:40:00,144.54,144.62,144.4,144.62,35100.0,136.1192,136.1945,135.9873,136.1945,35100.0
2018-10-09 10:45:00,144.6,145.03,144.6,144.96,20100.0,136.1757,136.5806,136.1757,136.5147,20100.0
2018-10-09 10:50:00,144.96,144.96,144.64,144.75,28767.0,136.5147,136.5147,136.2133,136.3169,28767.0
2018-10-09 10:55:00,144.81,144.82,144.57,144.57,23073.0,136.3734,136.3828,136.1474,136.1474,23073.0
2018-10-09 11:00:00,144.63,144.76,144.57,144.74,33900.0,136.2039,136.3263,136.1474,136.3075,33900.0
2018-10-09 11:05:00,144.75,144.8,144.6,144.63,16839.0,136.3169,136.364,136.1757,136.2039,16839.0
2018-10-09 11:10:00,144.63,144.69,144.42,144.53,36657.0,136.2039,136.2604,136.0061,136.1097,36657.0
2018-10-09 11:15:00,144.48,144.52,144.11,144.11,47067.0,136.0627,136.1003,135.7142,135.7142,47067.0
2018-10-09 11:20:00,144.11,144.21,143.74,143.86,34986.0,135.7142,135.8084,135.3658,135.4788,34986.0
2018-10-09 11:25:00,143.85,144.11,143.75,143.88,13800.0,135.4694,135.7142,135.3752,135.4976,13800.0
2018-10-09 11:30:00,143.89,144.03,143.69,143.78,40647.0,135.507,135.6389,135.3187,135.4034,40647.0
2018-10-09 11:35:00,143.85,144.0,143.74,143.94,30000.0,135.4694,135.6106,135.3658,135.5541,30000.0
2018-10-09 11:40:00,143.97,144.04,143.53,143.61,50337.0,135.5824,135.6483,135.168,135.2433,50337.0
2018-10-09 11:45:00,143.55,143.55,142.93,143.33,34905.0,135.1868,135.1868,134.603,134.9797,34905.0
2018-10-09 11:50:00,143.33,143.56,143.33,143.48,20778.0,134.9797,135.1963,134.9797,135.1209,20778.0
2018-10-09 11:55:00,143.42,143.45,143.3,143.45,16110.0,135.0644,135.0927,134.9514,135.0927,16110.0
2018-10-09 12:00:00,143.37,143.53,143.33,143.37,11148.0,135.0173,135.168,134.9797,135.0173,11148.0
2018-10-09 12:05:00,143.33,143.49,143.33,143.38,19206.0,134.9797,135.1303,134.9797,135.0267,19206.0
2018-10-09 12:10:00,143.37,143.4,143.27,143.31,20073.0,135.0173,135.0456,134.9231,134.9608,20073.0
2018-10-09 12:15:00,143.32,143.44,143.16,143.16,62598.0,134.9702,135.0832,134.8196,134.8196,62598.0
2018-10-09 12:20:00,143.14,143.14,142.85,142.95,15879.0,134.8007,134.8007,134.5276,134.6218,15879.0
2018-10-09 12:25:00,143.0,143.49,142.94,143.49,28800.0,134.6689,135.1303,134.6124,135.1303,28800.0
2018-10-09 12:30:00,143.32,143.41,143.29,143.33,29349.0,134.9702,135.055,134.942,134.9797,29349.0
2018-10-09 12:35:00,143.33,143.39,143.18,143.18,22623.0,134.9797,135.0362,134.8384,134.8384,22623.0
2018-10-09 12:40:00,143.18,143.27,143.14,143.27,7800.0,134.8384,134.9231,134.8007,134.9231,7800.0
2018-10-09 12:45:00,143.16,143.63,143.01,143.23,28002.0,134.8196,135.2622,134.6783,134.8855,28002.0
2018-10-09 12:50:00,143.1,143.18,142.91,142.95,10800.0,134.7631,134.8384,134.5841,134.6218,10800.0
2018-10-09 12:55:00,142.95,143.22,142.93,143.09,14100.0,134.6218,134.8761,134.603,134.7536,14100.0
2018-10-09 13:00:00,143.01,143.16,142.82,142.89,20553.0,134.6783,134.8196,134.4994,134.5653,20553.0
2018-10-09 13:05:00,142.89,142.97,142.82,142.91,37560.0,134.5653,134.6406,134.4994,134.5841,37560.0
2018-10-09 13:10:00,142.92,143.5,142.92,143.38,38082.0,134.5935,135.1397,134.5935,135.0267,38082.0
2018-10-09 13:15:00,143.4,143.63,143.33,143.56,12600.0,135.0456,135.2622,134.9797,135.1963,12600.0
2018-10-09 13:20:00,143.51,143.51,143.39,143.5,10839.0,135.1492,135.1492,135.0362,135.1397,10839.0
2018-10-09 13:25:00,143.49,143.49,143.21,143.21,18555.0,135.1303,135.1303,134.8666,134.8666,18555.0
2018-10-09 13:30:00,143.31,143.41,143.04,143.41,28173.0,134.9608,135.055,134.7065,135.055,28173.0
2018-10-09 13:35:00,143.19,143.2,143.08,143.15,8400.0,134.8478,134.8572,134.7442,134.8101,8400.0
2018-10-09 13:40:00,143.15,143.21,143.02,143.06,34566.0,134.8101,134.8666,134.6877,134.7254,34566.0
2018-10-09 13:45:00,143.01,143.04,142.8,142.88,24138.0,134.6783,134.7065,134.4805,134.5559,24138.0
2018-10-09 13:50:00,142.83,143.14,142.83,142.97,23850.0,134.5088,134.8007,134.5088,134.6406,23850.0
2018-10-09 13:55:00,143.05,143.13,142.97,143.13,7503.0,134.716,134.7913,134.6406,134.7913,7503.0
2018-10-09 14:00:00,142.99,143.11,142.85,142.85,8700.0,134.6595,134.7725,134.5276,134.5276,8700.0
2018-10-09 14:05:00,142.9,143.04,142.9,143.03,8700.0,134.5747,134.7065,134.5747,134.6971,8700.0
2018-10-09 14:10:00,142.91,143.05,142.91,143.05,5100.0,134.5841,134.716,134.5841,134.716,5100.0
2018-10-09 14:15:00,143.0,143.0,142.83,142.89,10521.0,134.6689,134.6689,134.5088,134.5653,10521.0
2018-10-09 14:20:00,142.89,143.03,142.85,143.03,6432.0,134.5653,134.6971,134.5276,134.6971,6432.0
2018-10-09 14:25:00,143.04,143.04,142.88,142.88,10542.0,134.7065,134.7065,134.5559,134.5559,10542.0
2018-10-09 14:30:00,142.85,142.85,142.6,142.6,19500.0,134.5276,134.5276,134.2922,134.2922,19500.0
2018-10-09 14:35:00,142.6,142.69,142.48,142.53,33774.0,134.2922,134.3769,134.1792,134.2263,33774.0
2018-10-09 14:40:00,142.63,142.64,142.45,142.51,16668.0,134.3204,134.3299,134.1509,134.2074,16668.0
2018-10-09 14:45:00,142.47,142.47,142.13,142.24,32085.0,134.1698,134.1698,133.8496,133.9532,32085.0
2018-10-09 14:50:00,142.27,142.33,142.1,142.11,26862.0,133.9814,134.0379,133.8213,133.8307,26862.0
2018-10-09 14:55:00,142.15,142.19,142.04,142.08,12993.0,133.8684,133.9061,133.7648,133.8025,12993.0
2018-10-09 15:00:00,142.1,142.21,141.99,142.01,28797.0,133.8213,133.9249,133.7177,133.7366,28797.0
2018-10-09 15:05:00,141.92,142.09,141.87,142.09,21855.0,133.6518,133.8119,133.6047,133.8119,21855.0
2018-10-09 15:10:00,142.09,142.18,141.74,141.87,44424.0,133.8119,133.8967,133.4823,133.6047,44424.0
2018-10-09 15:15:00,141.9,141.9,141.7,141.74,26121.0,133.633,133.633,133.4446,133.4823,26121.0
2018-10-09 15:20:00,141.78,141.79,141.49,141.53,59709.0,133.52,133.5294,133.2468,133.2845,59709.0
2018-10-09 15:25:00,141.49,141.7,141.38,141.55,29421.0,133.2468,133.4446,133.1433,133.3034,29421.0
2018-10-09 15:30:00,141.56,141.71,141.38,141.57,43116.0,133.3128,133.454,133.1433,133.3222,43116.0
2018-10-09 15:35:00,141.52,141.57,140.75,140.85,101214.0,133.2751,133.3222,132.55,132.6441,101214.0
2018-10-09 15:40:00,141.0,141.27,140.63,141.08,146226.0,132.7854,133.0397,132.437,132.8607,146226.0
2018-10-09 15:45:00,141.08,141.71,140.98,141.62,78123.0,132.8607,133.454,132.7666,133.3693,78123.0
2018-10-09 15:50:00,141.59,141.69,141.36,141.61,111270.0,133.341,133.4352,133.1244,133.3599,111270.0
2018-10-09 15:55:00,141.58,141.63,141.35,141.56,184455.0,133.3316,133.3787,133.115,133.3128,184455.0
2018-10-10 09:30:00,140.71,141.19,140.01,140.33,39090.0,132.5123,132.9643,131.8531,132.1544,39090.0
2018-10-10 09:35:00,140.02,140.53,140.0,140.23,35739.0,131.8625,132.3428,131.8437,132.0603,35739.0
2018-10-10 09:40:00,140.06,140.35,139.72,140.34,30396.0,131.9002,132.1733,131.58,132.1638,30396.0
2018-10-10 09:45:00,140.34,140.51,140.22,140.25,47142.0,132.1638,132.3239,132.0508,132.0791,47142.0
2018-10-10 09:50:00,140.33,140.49,140.25,140.43,28878.0,132.1544,132.3051,132.0791,132.2486,28878.0
2018-10-10 09:55:00,140.35,140.63,140.27,140.27,10581.0,132.1733,132.437,132.0979,132.0979,10581.0
2018-10-10 10:00:00,140.39,140.67,140.31,140.34,19209.0,132.2109,132.4746,132.1356,132.1638,19209.0
2018-10-10 10:05:00,140.59,141.17,140.49,141.12,23310.0,132.3993,132.9455,132.3051,132.8984,23310.0
2018-10-10 10:10:00,141.12,141.12,140.53,140.53,19545.0,132.8984,132.8984,132.3428,132.3428,19545.0
2018-10-10 10:15:00,140.65,141.02,140.4,141.02,21063.0,132.4558,132.8042,132.2204,132.8042,21063.0
2018-10-10 10:20:00,140.97,141.22,140.89,140.9,14985.0,132.7571,132.9926,132.6818,132.6912,14985.0
2018-10-10 10:25:00,140.99,141.28,140.82,141.07,58725.0,132.776,133.0491,132.6159,132.8513,58725.0
2018-10-10 10:30:00,140.99,141.06,140.77,140.89,14451.0,132.776,132.8419,132.5688,132.6818,14451.0
2018-10-10 10:35:00,140.73,140.79,140.24,140.38,16524.0,132.5311,132.5876,132.0697,132.2015,16524.0
2018-10-10 10:40:00,140.25,140.42,140.25,140.42,8859.0,132.0791,132.2392,132.0791,132.2392,8859.0
2018-10-10 10:45:00,140.3,140.43,139.9,140.05,25371.0,132.1262,132.2486,131.7495,131.8907,25371.0
2018-10-10 10:50:00,140.12,140.25,140.0,140.12,14646.0,131.9567,132.0791,131.8437,131.9567,14646.0
2018-10-10 10:55:00,140.03,140.27,139.98,140.27,12450.0,131.8719,132.0979,131.8248,132.0979,12450.0
2018-10-10 11:00:00,140.21,140.22,140.04,140.04,12096.0,132.0414,132.0508,131.8813,131.8813,12096.0
2018-10-10 11:05:00,140.11,140.21,139.93,140.0,15387.0,131.9472,132.0414,131.7777,131.8437,15387.0
2018-10-10 11:10:00,139.9,140.0,139.83,139.93,19812.0,131.7495,131.8437,131.6836,131.7777,19812.0
2018-10-10 11:15:00,139.87,139.94,139.44,139.58,10476.0,131.7212,131.7872,131.3163,131.4481,10476.0
2018-10-10 11:20:00,139.58,139.58,139.18,139.28,28491.0,131.4481,131.4481,131.0714,131.1656,28491.0
2018-10-10 11:25:00,139.27,139.69,139.27,139.52,47652.0,131.1562,131.5517,131.1562,131.3916,47652.0
2018-10-10 11:30:00,139.61,139.82,139.53,139.76,17562.0,131.4764,131.6741,131.401,131.6176,17562.0
2018-10-10 11:35:00,139.81,139.81,139.36,139.37,18081.0,131.6647,131.6647,131.2409,131.2504,18081.0
2018-10-10 11:40:00,139.49,139.97,139.49,139.91,5400.0,131.3634,131.8154,131.3634,131.7589,5400.0
2018-10-10 11:45:00,140.07,140.33,140.06,140.22,4590.0,131.9096,132.1544,131.9002,132.0508,4590.0
2018-10-10 11:50:00,140.38,140.43,140.2,140.2,12864.0,132.2015,132.2486,132.032,132.032,12864.0
2018-10-10 11:55:00,140.27,140.33,140.21,140.22,13011.0,132.0979,132.1544,132.0414,132.0508,13011.0
2018-10-10 12:00:00,140.27,140.47,140.23,140.36,25968.0,132.0979,132.2863,132.0603,132.1827,25968.0
2018-10-10 12:05:00,140.41,140.55,140.26,140.55,9300.0,132.2298,132.3616,132.0885,132.3616,9300.0
2018-10-10 12:10:00,140.53,140.7,140.48,140.67,10800.0,132.3428,132.5029,132.2957,132.4746,10800.0
2018-10-10 12:15:00,140.69,141.26,140.67,141.16,21711.0,132.4935,133.0302,132.4746,132.9361,21711.0
2018-10-10 12:20:00,141.16,141.43,141.08,141.43,30912.0,132.9361,133.1903,132.8607,133.1903,30912.0
2018-10-10 12:25:00,141.33,141.48,141.19,141.19,27453.0,133.0962,133.2374,132.9643,132.9643,27453.0
2018-10-10 12:30:00,141.19,141.19,141.11,141.16,5610.0,132.9643,132.9643,132.889,132.9361,5610.0
2018-10-10 12:35:00,141.17,141.25,141.15,141.24,4545.0,132.9455,133.0208,132.9267,133.0114,4545.0
2018-10-10 12:40:00,141.2,141.3,140.92,140.97,15510.0,132.9737,133.0679,132.7101,132.7571,15510.0
2018-10-10 12:45:00,141.06,141.33,141.06,141.19,22542.0,132.8419,133.0962,132.8419,132.9643,22542.0
2018-10-10 12:50:00,141.3,141.36,141.0,141.0,13230.0,133.0679,133.1244,132.7854,132.7854,13230.0
2018-10-10 12:55:00,141.05,141.14,140.87,140.88,6633.0,132.8325,132.9172,132.663,132.6724,6633.0
2018-10-10 13:00:00,140.78,140.84,140.41,140.55,20292.0,132.5782,132.6347,132.2298,132.3616,20292.0
2018-10-10 13:05:00,140.54,140.89,140.53,140.72,7500.0,132.3522,132.6818,132.3428,132.5217,7500.0
2018-10-10 13:10:00,140.73,141.2,140.73,141.2,3600.0,132.5311,132.9737,132.5311,132.9737,3600.0
2018-10-10 13:15:00,141.15,141.43,141.1,141.36,9570.0,132.9267,133.1903,132.8796,133.1244,9570.0
2018-10-10 13:20:00,141.3,141.42,141.19,141.19,9927.0,133.0679,133.1809,132.9643,132.9643,9927.0
2018-10-10 13:25:00,141.12,141.15,140.96,141.11,5700.0,132.8984,132.9267,132.7477,132.889,5700.0
2018-10-10 13:30:00,141.02,141.06,140.91,140.98,12747.0,132.8042,132.8419,132.7006,132.7666,12747.0
2018-10-10 13:35:00,141.08,141.11,140.96,141.03,10950.0,132.8607,132.889,132.7477,132.8136,10950.0
2018-10-10 13:40:00,140.97,140.98,140.66,140.9,9459.0,132.7571,132.7666,132.4652,132.6912,9459.0
2018-10-10 13:45:00,140.9,141.12,140.9,141.02,7848.0,132.6912,132.8984,132.6912,132.8042,7848.0
2018-10-10 13:50:00,140.98,141.07,140.72,140.9,15171.0,132.7666,132.8513,132.5217,132.6912,15171.0
2018-10-10 13:55:00,140.8,140.81,140.68,140.76,14577.0,132.597,132.6065,132.484,132.5594,14577.0
2018-10-10 14:00:00,140.75,140.79,140.57,140.63,17046.0,132.55,132.5876,132.3804,132.437,17046.0
2018-10-10 14:05:00,140.64,140.64,140.23,140.23,19824.0,132.4464,132.4464,132.0603,132.0603,19824.0
2018-10-10 14:10:00,140.21,140.35,140.16,140.19,15000.0,132.0414,132.1733,131.9943,132.0226,15000.0
2018-10-10 14:15:00,140.13,140.58,140.13,140.38,16524.0,131.9661,132.3899,131.9661,132.2015,16524.0
2018-10-10 14:20:00,140.35,140.35,140.06,140.06,38814.0,132.1733,132.1733,131.9002,131.9002,38814.0
2018-10-10 14:25:00,140.02,140.3,139.86,140.3,13662.0,131.8625,132.1262,131.7118,132.1262,13662.0
2018-10-10 14:30:00,140.27,140.41,140.21,140.33,24831.0,132.0979,132.2298,132.0414,132.1544,24831.0
2018-10-10 14:35:00,140.28,140.28,139.87,139.88,16227.0,132.1073,132.1073,131.7212,131.7306,16227.0
2018-10-10 14:40:00,139.88,140.04,139.86,139.97,25821.0,131.7306,131.8813,131.7118,131.8154,25821.0
2018-10-10 14:45:00,139.97,140.2,139.94,140.03,21207.0,131.8154,132.032,131.7872,131.8719,21207.0
2018-10-10 14:50:00,139.98,140.41,139.98,140.17,11775.0,131.8248,132.2298,131.8248,132.0038,11775.0
2018-10-10 14:55:00,140.01,140.17,139.98,140.17,6501.0,131.8531,132.0038,131.8248,132.0038,6501.0
2018-10-10 15:00:00,140.08,140.09,139.88,139.99,21201.0,131.919,131.9284,131.7306,131.8342,21201.0
2018-10-10 15:05:00,140.0,140.06,139.67,139.71,21417.0,131.8437,131.9002,131.5329,131.5706,21417.0
2018-10-10 15:10:00,139.72,139.72,139.24,139.31,18255.0,131.58,131.58,131.1279,131.1939,18255.0
2018-10-10 15:15:00,139.27,139.63,139.27,139.41,19614.0,131.1562,131.4952,131.1562,131.288,19614.0
2018-10-10 15:20:00,139.41,139.84,139.29,139.74,11718.0,131.288,131.693,131.175,131.5988,11718.0
2018-10-10 15:25:00,139.8,139.95,139.64,139.88,34185.0,131.6553,131.7966,131.5046,131.7306,34185.0
2018-10-10 15:30:00,139.83,139.83,139.47,139.48,26703.0,131.6836,131.6836,131.3445,131.354,26703.0
2018-10-10 15:35:00,139.43,139.43,139.15,139.16,21435.0,131.3069,131.3069,131.0432,131.0526,21435.0
2018-10-10 15:40:00,139.15,139.15,138.63,138.79,54810.0,131.0432,131.0432,130.5535,130.7042,54810.0
2018-10-10 15:45:00,138.79,139.33,138.61,139.23,73098.0,130.7042,131.2127,130.5346,131.1185,73098.0
2018-10-10 15:50:00,139.21,139.21,138.64,138.68,95175.0,131.0997,131.0997,130.5629,130.6006,95175.0
2018-10-10 15:55:00,138.65,138.69,138.07,138.3,187518.0,130.5723,130.61,130.0261,130.2427,187518.0
2018-10-11 09:30:00,137.62,138.69,137.21,138.36,80661.0,129.6023,130.61,129.2162,130.2992,80661.0
2018-10-11 09:35:00,138.15,138.58,137.94,138.4,39393.0,130.1014,130.5064,129.9037,130.3369,39393.0
2018-10-11 09:40:00,138.45,138.92,138.33,138.4,51108.0,130.384,130.8266,130.2709,130.3369,51108.0
2018-10-11 09:45:00,138.34,139.0,138.14,138.45,65043.0,130.2804,130.9019,130.092,130.384,65043.0
2018-10-11 09:50:00,138.51,138.66,138.28,138.66,45003.0,130.4405,130.5817,130.2239,130.5817,45003.0
2018-10-11 09:55:00,138.79,139.36,138.79,139.18,7215.0,130.7042,131.2409,130.7042,131.0714,7215.0
2018-10-11 10:00:00,139.36,139.62,138.98,139.35,34278.0,131.2409,131.4858,130.8831,131.2315,34278.0
2018-10-11 10:05:00,139.18,139.45,138.97,139.31,24450.0,131.0714,131.3257,130.8737,131.1939,24450.0
2018-10-11 10:10:00,139.21,139.25,138.67,139.03,27300.0,131.0997,131.1374,130.5911,130.9302,27300.0
2018-10-11 10:15:00,139.02,139.05,138.49,138.61,12246.0,130.9208,130.949,130.4216,130.5346,12246.0
2018-10-11 10:20:00,138.67,138.67,138.18,138.18,11100.0,130.5911,130.5911,130.1297,130.1297,11100.0
2018-10-11 10:25:00,138.18,138.61,138.09,138.39,9612.0,130.1297,130.5346,130.0449,130.3275,9612.0
2018-10-11 10:30:00,138.37,139.08,138.34,139.04,14712.0,130.3086,130.9773,130.2804,130.9396,14712.0
2018-10-11 10:35:00,139.03,139.08,138.59,138.59,15582.0,130.9302,130.9773,130.5158,130.5158,15582.0
2018-10-11 10:40:00,138.78,138.81,138.58,138.72,13815.0,130.6947,130.723,130.5064,130.6382,13815.0
2018-10-11 10:45:00,138.55,138.55,138.24,138.27,9600.0,130.4781,130.4781,130.1862,130.2144,9600.0
2018-10-11 10:50:00,138.15,138.27,138.04,138.14,13620.0,130.1014,130.2144,129.9978,130.092,13620.0
2018-10-11 10:55:00,138.12,138.23,137.79,137.79,12594.0,130.0732,130.1768,129.7624,129.7624,12594.0
2018-10-11 11:00:00,137.91,137.91,137.19,137.19,19665.0,129.8754,129.8754,129.1974,129.1974,19665.0
2018-10-11 11:05:00,137.17,137.67,137.16,137.47,18261.0,129.1785,129.6494,129.1691,129.4611,18261.0
2018-10-11 11:10:00,137.48,137.52,137.13,137.13,23280.0,129.4705,129.5081,129.1409,129.1409,23280.0
2018-10-11 11:15:00,137.14,137.84,137.11,137.69,54807.0,129.1503,129.8095,129.122,129.6682,54807.0
2018-10-11 11:20:00,137.74,138.23,137.74,137.98,13041.0,129.7153,130.1768,129.7153,129.9413,13041.0
2018-10-11 11:25:00,137.91,138.02,137.51,137.82,53586.0,129.8754,129.979,129.4987,129.7907,53586.0
2018-10-11 11:30:00,137.82,137.82,137.5,137.67,30690.0,129.7907,129.7907,129.4893,129.6494,30690.0
2018-10-11 11:35:00,137.67,137.72,137.5,137.62,11691.0,129.6494,129.6965,129.4893,129.6023,11691.0
2018-10-11 11:40:00,137.81,138.16,137.7,137.81,3657.0,129.7812,130.1109,129.6777,129.7812,3657.0
2018-10-11 11:45:00,137.73,138.31,137.69,138.31,18849.0,129.7059,130.2521,129.6682,130.2521,18849.0
2018-10-11 11:50:00,138.44,138.45,138.14,138.38,12750.0,130.3745,130.384,130.092,130.318,12750.0
2018-10-11 11:55:00,138.59,138.59,138.28,138.3,7380.0,130.5158,130.5158,130.2239,130.2427,7380.0
2018-10-11 12:00:00,138.29,138.59,138.22,138.36,9300.0,130.2333,130.5158,130.1674,130.2992,9300.0
2018-10-11 12:05:00,138.45,138.45,138.2,138.2,1200.0,130.384,130.384,130.1485,130.1485,1200.0
2018-10-11 12:10:00,138.25,138.28,138.07,138.27,12024.0,130.1956,130.2239,130.0261,130.2144,12024.0
2018-10-11 12:15:00,138.44,138.44,138.31,138.38,9249.0,130.3745,130.3745,130.2521,130.318,9249.0
2018-10-11 12:20:00,138.37,138.76,138.37,138.76,9324.0,130.3086,130.6759,130.3086,130.6759,9324.0
2018-10-11 12:25:00,138.8,138.91,138.66,138.81,11700.0,130.7136,130.8172,130.5817,130.723,11700.0
2018-10-11 12:30:00,138.66,138.71,138.33,138.45,12600.0,130.5817,130.6288,130.2709,130.384,12600.0
2018-10-11 12:35:00,138.57,138.62,138.42,138.42,3429.0,130.497,130.5441,130.3557,130.3557,3429.0
2018-10-11 12:40:00,138.33,138.33,138.04,138.13,34968.0,130.2709,130.2709,129.9978,130.0826,34968.0
2018-10-11 12:45:00,138.13,138.23,137.92,137.96,16203.0,130.0826,130.1768,129.8848,129.9225,16203.0
2018-10-11 12:50:00,137.99,138.09,137.95,138.01,2100.0,129.9508,130.0449,129.9131,129.9696,2100.0
2018-10-11 12:55:00,137.88,138.05,137.72,137.77,15402.0,129.8472,130.0073,129.6965,129.7436,15402.0
2018-10-11 13:00:00,137.69,137.87,137.51,137.51,6600.0,129.6682,129.8377,129.4987,129.4987,6600.0
2018-10-11 13:05:00,137.5,137.61,137.34,137.5,22506.0,129.4893,129.5929,129.3386,129.4893,22506.0
2018-10-11 13:10:00,137.46,137.71,137.36,137.64,7803.0,129.4516,129.6871,129.3575,129.6211,7803.0
2018-10-11 13:15:00,137.72,138.0,137.72,137.75,7500.0,129.6965,129.9602,129.6965,129.7247,7500.0
2018-10-11 13:20:00,137.86,137.97,137.67,137.78,10395.0,129.8283,129.9319,129.6494,129.753,10395.0
2018-10-11 13:25:00,137.66,137.7,137.42,137.51,13485.0,129.64,129.6777,129.414,129.4987,13485.0
2018-10-11 13:30:00,137.53,137.66,137.5,137.5,8235.0,129.5176,129.64,129.4893,129.4893,8235.0
2018-10-11 13:35:00,137.6,137.6,137.4,137.51,8448.0,129.5835,129.5835,129.3951,129.4987,8448.0
2018-10-11 13:40:00,137.56,137.73,137.37,137.44,7419.0,129.5458,129.7059,129.3669,129.4328,7419.0
2018-10-11 13:45:00,137.51,137.58,137.4,137.55,5700.0,129.4987,129.5646,129.3951,129.5364,5700.0
2018-10-11 13:50:00,137.37,137.46,137.06,137.16,17175.0,129.3669,129.4516,129.0749,129.1691,17175.0
2018-10-11 13:55:00,137.35,137.6,137.11,137.6,29577.0,129.348,129.5835,129.122,129.5835,29577.0
2018-10-11 14:00:00,137.61,137.73,137.47,137.69,12600.0,129.5929,129.7059,129.4611,129.6682,12600.0
2018-10-11 14:05:00,137.68,137.68,137.26,137.37,18459.0,129.6588,129.6588,129.2633,129.3669,18459.0
2018-10-11 14:10:00,137.35,137.44,137.02,137.23,30000.0,129.348,129.4328,129.0373,129.235,30000.0
2018-10-11 14:15:00,137.11,137.39,137.09,137.38,8628.0,129.122,129.3857,129.1032,129.3763,8628.0
2018-10-11 14:20:00,137.26,137.79,137.24,137.5,13050.0,129.2633,129.7624,129.2445,129.4893,13050.0
2018-10-11 14:25:00,137.69,137.69,137.27,137.34,21600.0,129.6682,129.6682,129.2727,129.3386,21600.0
2018-10-11 14:30:00,137.13,137.26,136.75,136.85,11490.0,129.1409,129.2633,128.783,128.8772,11490.0
2018-10-11 14:35:00,136.84,136.84,136.22,136.28,35337.0,128.8678,128.8678,128.2839,128.3404,35337.0
2018-10-11 14:40:00,136.24,136.38,135.43,135.43,32637.0,128.3027,128.4346,127.5399,127.5399,32637.0
2018-10-11 14:45:00,135.25,135.92,134.79,135.92,20517.0,127.3704,128.0014,126.9372,128.0014,20517.0
2018-10-11 14:50:00,135.88,136.23,135.69,136.08,14100.0,127.9637,128.2933,127.7848,128.152,14100.0
2018-10-11 14:55:00,136.02,136.1,135.68,136.1,16281.0,128.0955,128.1709,127.7753,128.1709,16281.0
2018-10-11 15:00:00,135.92,136.89,135.77,136.65,33516.0,128.0014,128.9148,127.8601,128.6888,33516.0
2018-10-11 15:05:00,136.64,136.86,136.17,136.2,37773.0,128.6794,128.8866,128.2368,128.265,37773.0
2018-10-11 15:10:00,136.06,136.79,135.85,136.69,22923.0,128.1332,128.8207,127.9354,128.7265,22923.0
2018-10-11 15:15:00,136.68,137.52,136.52,137.52,20439.0,128.7171,129.5081,128.5664,129.5081,20439.0
2018-10-11 15:20:00,137.52,137.73,137.38,137.6,31581.0,129.5081,129.7059,129.3763,129.5835,31581.0
2018-10-11 15:25:00,137.45,137.48,137.16,137.16,11205.0,129.4422,129.4705,129.1691,129.1691,11205.0
2018-10-11 15:30:00,137.09,137.28,136.98,136.98,21825.0,129.1032,129.2821,128.9996,128.9996,21825.0
2018-10-11 15:35:00,136.71,136.82,136.28,136.79,17052.0,128.7453,128.8489,128.3404,128.8207,17052.0
2018-10-11 15:40:00,136.74,136.74,136.38,136.4,24168.0,128.7736,128.7736,128.4346,128.4534,24168.0
2018-10-11 15:45:00,136.33,136.41,135.66,135.94,34056.0,128.3875,128.4628,127.7565,128.0202,34056.0
2018-10-11 15:50:00,135.72,136.21,135.7,135.97,51729.0,127.813,128.2745,127.7942,128.0484,51729.0
2018-10-11 15:55:00,135.97,136.11,135.73,135.76,165012.0,128.0484,128.1803,127.8224,127.8507,165012.0
2018-10-12 09:30:00,138.03,138.59,137.4,137.88,48087.0,129.9884,130.5158,129.3951,129.8472,48087.0
2018-10-12 09:35:00,138.07,138.08,137.34,137.34,34275.0,130.0261,130.0355,129.3386,129.3386,34275.0
2018-10-12 09:40:00,137.41,137.57,136.41,136.65,38796.0,129.4045,129.5552,128.4628,128.6888,38796.0
2018-10-12 09:45:00,136.86,136.89,136.21,136.21,37776.0,128.8866,128.9148,128.2745,128.2745,37776.0
2018-10-12 09:50:00,136.17,136.31,136.06,136.31,17067.0,128.2368,128.3686,128.1332,128.3686,17067.0
2018-10-12 09:55:00,136.55,136.68,136.19,136.22,17835.0,128.5947,128.7171,128.2556,128.2839,17835.0
2018-10-12 10:00:00,136.41,136.41,136.0,136.27,18300.0,128.4628,128.4628,128.0767,128.331,18300.0
2018-10-12 10:05:00,136.16,136.28,135.83,136.18,20658.0,128.2274,128.3404,127.9166,128.2462,20658.0
2018-10-12 10:10:00,136.52,136.52,136.01,136.23,18996.0,128.5664,128.5664,128.0861,128.2933,18996.0
2018-10-12 10:15:00,136.23,136.83,136.18,136.83,159198.0,128.2933,128.8583,128.2462,128.8583,159198.0
2018-10-12 10:20:00,136.68,136.96,136.4,136.46,20637.0,128.7171,128.9808,128.4534,128.5099,20637.0
2018-10-12 10:25:00,136.33,136.53,136.15,136.17,34968.0,128.3875,128.5758,128.218,128.2368,34968.0
2018-10-12 10:30:00,136.24,136.58,136.2,136.57,15126.0,128.3027,128.6229,128.265,128.6135,15126.0
2018-10-12 10:35:00,136.6,136.89,136.6,136.89,3900.0,128.6417,128.9148,128.6417,128.9148,3900.0
2018-10-12 10:40:00,136.83,136.9,136.66,136.81,7794.0,128.8583,128.9243,128.6982,128.8395,7794.0
2018-10-12 10:45:00,136.71,136.71,136.42,136.42,16641.0,128.7453,128.7453,128.4722,128.4722,16641.0
2018-10-12 10:50:00,136.46,136.88,136.43,136.87,19296.0,128.5099,128.9054,128.4816,128.896,19296.0
2018-10-12 10:55:00,136.95,137.03,136.82,136.85,28236.0,128.9713,129.0467,128.8489,128.8772,28236.0
2018-10-12 11:00:00,136.82,137.02,136.67,136.67,22746.0,128.8489,129.0373,128.7077,128.7077,22746.0
2018-10-12 11:05:00,136.62,136.62,136.26,136.5,17550.0,128.6606,128.6606,128.3215,128.5476,17550.0
2018-10-12 11:10:00,136.53,136.53,136.39,136.48,6300.0,128.5758,128.5758,128.444,128.5287,6300.0
2018-10-12 11:15:00,136.41,136.41,136.27,136.27,8670.0,128.4628,128.4628,128.331,128.331,8670.0
2018-10-12 11:20:00,136.27,136.39,136.25,136.36,15903.0,128.331,128.444,128.3121,128.4157,15903.0
2018-10-12 11:25:00,136.39,136.39,136.1,136.12,11250.0,128.444,128.444,128.1709,128.1897,11250.0
2018-10-12 11:30:00,136.12,136.27,136.12,136.19,11646.0,128.1897,128.331,128.1897,128.2556,11646.0
2018-10-12 11:35:00,136.17,136.17,135.97,136.1,20490.0,128.2368,128.2368,128.0484,128.1709,20490.0
2018-10-12 11:40:00,136.11,136.11,135.75,135.82,16083.0,128.1803,128.1803,127.8413,127.9072,16083.0
2018-10-12 11:45:00,135.83,135.83,135.39,135.7,23592.0,127.9166,127.9166,127.5022,127.7942,23592.0
2018-10-12 11:50:00,135.64,135.9,135.64,135.78,12603.0,127.7377,127.9825,127.7377,127.8695,12603.0
2018-10-12 11:55:00,135.79,136.07,135.79,135.91,18615.0,127.8789,128.1426,127.8789,127.9919,18615.0
2018-10-12 12:00:00,135.75,135.8,135.4,135.4,38265.0,127.8413,127.8883,127.5117,127.5117,38265.0
2018-10-12 12:05:00,135.46,135.7,135.42,135.51,18984.0,127.5682,127.7942,127.5305,127.6152,18984.0
2018-10-12 12:10:00,135.54,135.61,135.43,135.58,15252.0,127.6435,127.7094,127.5399,127.6812,15252.0
2018-10-12 12:15:00,135.61,135.61,135.1,135.1,9759.0,127.7094,127.7094,127.2291,127.2291,9759.0
2018-10-12 12:20:00,135.27,135.52,135.2,135.52,10248.0,127.3892,127.6247,127.3233,127.6247,10248.0
2018-10-12 12:25:00,135.41,135.49,135.22,135.34,9366.0,127.5211,127.5964,127.3421,127.4551,9366.0
2018-10-12 12:30:00,135.36,135.43,135.14,135.42,18150.0,127.474,127.5399,127.2668,127.5305,18150.0
2018-10-12 12:35:00,135.42,135.5,135.29,135.36,44400.0,127.5305,127.6058,127.4081,127.474,44400.0
2018-10-12 12:40:00,135.32,135.42,135.0,135.03,25800.0,127.4363,127.5305,127.135,127.1632,25800.0
2018-10-12 12:45:00,135.02,135.14,134.78,134.78,22122.0,127.1538,127.2668,126.9278,126.9278,22122.0
2018-10-12 12:50:00,134.84,135.29,134.84,135.23,22101.0,126.9843,127.4081,126.9843,127.3516,22101.0
2018-10-12 12:55:00,135.16,135.44,135.15,135.44,25287.0,127.2856,127.5493,127.2762,127.5493,25287.0
2018-10-12 13:00:00,135.38,135.63,135.12,135.44,15111.0,127.4928,127.7283,127.248,127.5493,15111.0
2018-10-12 13:05:00,135.63,135.91,135.51,135.91,21033.0,127.7283,127.9919,127.6152,127.9919,21033.0
2018-10-12 13:10:00,135.89,135.98,135.67,135.67,16281.0,127.9731,128.0579,127.7659,127.7659,16281.0
2018-10-12 13:15:00,135.75,135.75,135.51,135.58,6414.0,127.8413,127.8413,127.6152,127.6812,6414.0
2018-10-12 13:20:00,135.58,135.69,135.56,135.56,7035.0,127.6812,127.7848,127.6623,127.6623,7035.0
2018-10-12 13:25:00,135.68,135.76,135.52,135.62,6606.0,127.7753,127.8507,127.6247,127.7188,6606.0
2018-10-12 13:30:00,135.42,135.46,135.14,135.14,4914.0,127.5305,127.5682,127.2668,127.2668,4914.0
2018-10-12 13:35:00,135.14,135.27,134.95,135.27,17700.0,127.2668,127.3892,127.0879,127.3892,17700.0
2018-10-12 13:40:00,135.26,135.32,135.01,135.17,16413.0,127.3798,127.4363,127.1444,127.295,16413.0
2018-10-12 13:45:00,135.25,135.45,135.17,135.39,10725.0,127.3704,127.5587,127.295,127.5022,10725.0
2018-10-12 13:50:00,135.53,135.53,135.27,135.38,10557.0,127.6341,127.6341,127.3892,127.4928,10557.0
2018-10-12 13:55:00,135.39,135.44,135.15,135.15,7200.0,127.5022,127.5493,127.2762,127.2762,7200.0
2018-10-12 14:00:00,135.19,135.24,134.74,134.9,8700.0,127.3139,127.361,126.8901,127.0408,8700.0
2018-10-12 14:05:00,134.91,134.92,134.79,134.86,2136.0,127.0502,127.0596,126.9372,127.0031,2136.0
2018-10-12 14:10:00,134.79,134.79,134.54,134.64,15234.0,126.9372,126.9372,126.7018,126.7959,15234.0
2018-10-12 14:15:00,134.5,134.89,134.41,134.78,13635.0,126.6641,127.0314,126.5793,126.9278,13635.0
2018-10-12 14:20:00,134.81,134.87,134.74,134.75,7800.0,126.956,127.0125,126.8901,126.8995,7800.0
2018-10-12 14:25:00,134.67,134.99,134.58,134.99,8646.0,126.8242,127.1255,126.7394,127.1255,8646.0
2018-10-12 14:30:00,134.98,134.98,134.46,134.46,20115.0,127.1161,127.1161,126.6264,126.6264,20115.0
2018-10-12 14:35:00,134.55,134.86,134.55,134.78,22242.0,126.7112,127.0031,126.7112,126.9278,22242.0
2018-10-12 14:40:00,134.8,134.8,134.38,134.38,29445.0,126.9466,126.9466,126.5511,126.5511,29445.0
2018-10-12 14:45:00,134.46,134.58,134.39,134.52,16533.0,126.6264,126.7394,126.5605,126.6829,16533.0
2018-10-12 14:50:00,134.57,134.96,134.57,134.96,21150.0,126.73,127.0973,126.73,127.0973,21150.0
2018-10-12 14:55:00,135.01,135.17,134.81,134.81,9300.0,127.1444,127.295,126.956,126.956,9300.0
2018-10-12 15:00:00,134.98,135.05,134.73,135.05,42300.0,127.1161,127.182,126.8807,127.182,42300.0
2018-10-12 15:05:00,134.98,135.28,134.95,135.25,37446.0,127.1161,127.3986,127.0879,127.3704,37446.0
2018-10-12 15:10:00,135.29,135.41,135.15,135.26,42393.0,127.4081,127.5211,127.2762,127.3798,42393.0
2018-10-12 15:15:00,135.2,135.22,135.06,135.09,11892.0,127.3233,127.3421,127.1915,127.2197,11892.0
2018-10-12 15:20:00,135.19,135.38,135.19,135.35,18123.0,127.3139,127.4928,127.3139,127.4646,18123.0
2018-10-12 15:25:00,135.35,135.66,135.35,135.65,19044.0,127.4646,127.7565,127.4646,127.7471,19044.0
2018-10-12 15:30:00,135.62,135.78,135.43,135.78,20088.0,127.7188,127.8695,127.5399,127.8695,20088.0
2018-10-12 15:35:00,135.74,135.78,135.4,135.51,24474.0,127.8318,127.8695,127.5117,127.6152,24474.0
2018-10-12 15:40:00,135.53,135.92,135.52,135.86,22626.0,127.6341,128.0014,127.6247,127.9449,22626.0
2018-10-12 15:45:00,135.85,135.98,135.74,135.9,24873.0,127.9354,128.0579,127.8318,127.9825,24873.0
2018-10-12 15:50:00,135.95,136.1,135.86,136.03,46932.0,128.0296,128.1709,127.9449,128.1049,46932.0
2018-10-12 15:55:00,135.98,136.17,135.63,135.68,116985.0,128.0579,128.2368,127.7283,127.7753,116985.0
2018-10-15 09:30:00,135.56,135.68,135.28,135.32,19968.0,127.6623,127.7753,127.3986,127.4363,19968.0
2018-10-15 09:35:00,135.47,135.56,135.22,135.22,5700.0,127.5776,127.6623,127.3421,127.3421,5700.0
2018-10-15 09:40:00,135.22,135.62,135.22,135.48,10968.0,127.3421,127.7188,127.3421,127.587,10968.0
2018-10-15 09:45:00,135.48,135.71,135.28,135.53,2304.0,127.587,127.8036,127.3986,127.6341,2304.0
2018-10-15 09:50:00,135.54,135.67,135.15,135.15,21375.0,127.6435,127.7659,127.2762,127.2762,21375.0
2018-10-15 09:55:00,135.15,135.19,134.74,134.87,83934.0,127.2762,127.3139,126.8901,127.0125,83934.0
2018-10-15 10:00:00,134.86,135.13,134.62,134.62,42498.0,127.0031,127.2574,126.7771,126.7771,42498.0
2018-10-15 10:05:00,134.62,134.64,134.43,134.54,11100.0,126.7771,126.7959,126.5982,126.7018,11100.0
2018-10-15 10:10:00,134.5,134.57,133.85,133.85,16221.0,126.6641,126.73,126.052,126.052,16221.0
2018-10-15 10:15:00,134.12,134.14,133.79,133.97,22005.0,126.3062,126.3251,125.9954,126.165,22005.0
2018-10-15 10:20:00,134.0,134.27,133.88,134.27,21657.0,126.1932,126.4475,126.0802,126.4475,21657.0
2018-10-15 10:25:00,134.31,134.31,133.97,134.04,3909.0,126.4852,126.4852,126.165,126.2309,3909.0
2018-10-15 10:30:00,134.04,134.46,134.01,134.46,15741.0,126.2309,126.6264,126.2026,126.6264,15741.0
2018-10-15 10:35:00,134.51,134.54,134.29,134.29,5400.0,126.6735,126.7018,126.4663,126.4663,5400.0
2018-10-15 10:40:00,134.3,134.34,133.97,134.29,58242.0,126.4757,126.5134,126.165,126.4663,58242.0
2018-10-15 10:45:00,134.29,134.34,133.92,134.07,27780.0,126.4663,126.5134,126.1179,126.2591,27780.0
2018-10-15 10:50:00,134.06,134.21,133.99,134.14,13122.0,126.2497,126.391,126.1838,126.3251,13122.0
2018-10-15 10:55:00,134.21,134.26,134.17,134.24,4635.0,126.391,126.4381,126.3533,126.4192,4635.0
2018-10-15 11:00:00,134.18,134.58,134.14,134.58,27300.0,126.3627,126.7394,126.3251,126.7394,27300.0
2018-10-15 11:05:00,134.63,134.71,134.37,134.42,8400.0,126.7865,126.8618,126.5417,126.5887,8400.0
2018-10-15 11:10:00,134.36,134.41,134.14,134.14,9900.0,126.5322,126.5793,126.3251,126.3251,9900.0
2018-10-15 11:15:00,134.07,134.1,133.92,134.07,31074.0,126.2591,126.2874,126.1179,126.2591,31074.0
2018-10-15 11:20:00,134.1,134.45,134.07,134.3,23892.0,126.2874,126.617,126.2591,126.4757,23892.0
2018-10-15 11:25:00,134.33,134.46,134.21,134.44,19770.0,126.504,126.6264,126.391,126.6076,19770.0
2018-10-15 11:30:00,134.48,134.54,134.38,134.47,37869.0,126.6452,126.7018,126.5511,126.6358,37869.0
2018-10-15 11:35:00,134.43,134.96,134.41,134.91,63378.0,126.5982,127.0973,126.5793,127.0502,63378.0
2018-10-15 11:40:00,134.95,135.23,134.91,135.22,21393.0,127.0879,127.3516,127.0502,127.3421,21393.0
2018-10-15 11:45:00,135.16,135.45,135.16,135.26,17400.0,127.2856,127.5587,127.2856,127.3798,17400.0
2018-10-15 11:50:00,135.29,135.49,134.81,135.03,6600.0,127.4081,127.5964,126.956,127.1632,6600.0
2018-10-15 11:55:00,134.96,134.96,134.59,134.59,6600.0,127.0973,127.0973,126.7488,126.7488,6600.0
2018-10-15 12:00:00,134.55,134.68,134.42,134.51,6420.0,126.7112,126.8336,126.5887,126.6735,6420.0
2018-10-15 12:05:00,134.54,134.6,134.37,134.47,8721.0,126.7018,126.7583,126.5417,126.6358,8721.0
2018-10-15 12:10:00,134.53,134.54,134.33,134.38,5400.0,126.6923,126.7018,126.504,126.5511,5400.0
2018-10-15 12:15:00,134.44,134.66,134.44,134.66,6900.0,126.6076,126.8148,126.6076,126.8148,6900.0
2018-10-15 12:20:00,134.66,134.84,134.66,134.76,6111.0,126.8148,126.9843,126.8148,126.9089,6111.0
2018-10-15 12:25:00,134.82,134.82,134.82,134.82,600.0,126.9654,126.9654,126.9654,126.9654,600.0
2018-10-15 12:30:00,134.7,134.82,134.66,134.77,3900.0,126.8524,126.9654,126.8148,126.9184,3900.0
2018-10-15 12:35:00,134.77,134.89,134.75,134.77,10398.0,126.9184,127.0314,126.8995,126.9184,10398.0
2018-10-15 12:40:00,134.8,134.8,134.46,134.46,7149.0,126.9466,126.9466,126.6264,126.6264,7149.0
2018-10-15 12:45:00,134.58,134.68,134.41,134.68,9225.0,126.7394,126.8336,126.5793,126.8336,9225.0
2018-10-15 12:50:00,134.64,134.66,134.57,134.64,3801.0,126.7959,126.8148,126.73,126.7959,3801.0
2018-10-15 12:55:00,134.67,134.73,134.63,134.67,1800.0,126.8242,126.8807,126.7865,126.8242,1800.0
2018-10-15 13:00:00,134.64,134.92,134.63,134.85,11148.0,126.7959,127.0596,126.7865,126.9937,11148.0
2018-10-15 13:05:00,134.85,135.0,134.85,135.0,1263.0,126.9937,127.135,126.9937,127.135,1263.0
2018-10-15 13:10:00,135.01,135.01,134.9,134.96,6543.0,127.1444,127.1444,127.0408,127.0973,6543.0
2018-10-15 13:15:00,135.01,135.04,134.9,134.9,11340.0,127.1444,127.1726,127.0408,127.0408,11340.0
2018-10-15 13:20:00,134.91,134.91,134.75,134.75,14754.0,127.0502,127.0502,126.8995,126.8995,14754.0
2018-10-15 13:25:00,134.78,134.83,134.69,134.83,4839.0,126.9278,126.9749,126.843,126.9749,4839.0
2018-10-15 13:30:00,134.83,135.08,134.81,134.95,6600.0,126.9749,127.2103,126.956,127.0879,6600.0
2018-10-15 13:35:00,134.95,135.07,134.9,135.07,4800.0,127.0879,127.2009,127.0408,127.2009,4800.0
2018-10-15 13:40:00,134.95,135.16,134.91,134.92,5868.0,127.0879,127.2856,127.0502,127.0596,5868.0
2018-10-15 13:45:00,134.94,134.99,134.87,134.97,7668.0,127.0784,127.1255,127.0125,127.1067,7668.0
2018-10-15 13:50:00,134.95,134.95,134.76,134.88,11100.0,127.0879,127.0879,126.9089,127.0219,11100.0
2018-10-15 13:55:00,134.84,134.86,134.66,134.75,17406.0,126.9843,127.0031,126.8148,126.8995,17406.0
2018-10-15 14:00:00,134.75,134.75,134.46,134.59,9894.0,126.8995,126.8995,126.6264,126.7488,9894.0
2018-10-15 14:05:00,134.61,134.74,134.54,134.58,3300.0,126.7677,126.8901,126.7018,126.7394,3300.0
2018-10-15 14:10:00,134.63,134.64,134.33,134.34,5790.0,126.7865,126.7959,126.504,126.5134,5790.0
2018-10-15 14:15:00,134.34,134.53,134.34,134.46,9300.0,126.5134,126.6923,126.5134,126.6264,9300.0
2018-10-15 14:20:00,134.53,134.6,134.37,134.48,13665.0,126.6923,126.7583,126.5417,126.6452,13665.0
2018-10-15 14:25:00,134.51,134.58,134.3,134.32,9540.0,126.6735,126.7394,126.4757,126.4946,9540.0
2018-10-15 14:30:00,134.28,134.32,134.14,134.32,15093.0,126.4569,126.4946,126.3251,126.4946,15093.0
2018-10-15 14:35:00,134.23,134.52,134.23,134.52,2700.0,126.4098,126.6829,126.4098,126.6829,2700.0
2018-10-15 14:40:00,134.35,134.77,134.35,134.71,6303.0,126.5228,126.9184,126.5228,126.8618,6303.0
2018-10-15 14:45:00,134.77,134.85,134.68,134.75,9600.0,126.9184,126.9937,126.8336,126.8995,9600.0
2018-10-15 14:50:00,134.84,135.06,134.84,135.06,7500.0,126.9843,127.1915,126.9843,127.1915,7500.0
2018-10-15 14:55:00,135.04,135.08,134.91,135.0,16200.0,127.1726,127.2103,127.0502,127.135,16200.0
2018-10-15 15:00:00,135.01,135.04,134.83,135.02,14100.0,127.1444,127.1726,126.9749,127.1538,14100.0
2018-10-15 15:05:00,134.97,135.07,134.75,134.79,13500.0,127.1067,127.2009,126.8995,126.9372,13500.0
2018-10-15 15:10:00,134.84,134.84,134.5,134.57,29700.0,126.9843,126.9843,126.6641,126.73,29700.0
2018-10-15 15:15:00,134.55,134.6,134.45,134.45,13200.0,126.7112,126.7583,126.617,126.617,13200.0
2018-10-15 15:20:00,134.45,134.65,134.44,134.62,15513.0,126.617,126.8053,126.6076,126.7771,15513.0
2018-10-15 15:25:00,134.64,134.7,134.47,134.55,24000.0,126.7959,126.8524,126.6358,126.7112,24000.0
2018-10-15 15:30:00,134.47,134.62,134.4,134.47,20622.0,126.6358,126.7771,126.5699,126.6358,20622.0
2018-10-15 15:35:00,134.47,134.64,134.43,134.61,29952.0,126.6358,126.7959,126.5982,126.7677,29952.0
2018-10-15 15:40:00,134.67,134.82,134.63,134.73,36147.0,126.8242,126.9654,126.7865,126.8807,36147.0
2018-10-15 15:45:00,134.69,134.73,134.44,134.58,37413.0,126.843,126.8807,126.6076,126.7394,37413.0
2018-10-15 15:50:00,134.58,134.68,134.42,134.54,47085.0,126.7394,126.8336,126.5887,126.7018,47085.0
2018-10-15 15:55:00,134.52,134.58,134.09,134.1,80421.0,126.6829,126.7394,126.278,126.2874,80421.0
2018-10-16 09:30:00,134.74,135.46,134.01,135.16,93111.0,126.8901,127.5682,126.2026,127.2856,93111.0
2018-10-16 09:35:00,135.44,135.49,134.63,135.49,54651.0,127.5493,127.5964,126.7865,127.5964,54651.0
2018-10-16 09:40:00,135.48,135.49,135.04,135.32,15228.0,127.587,127.5964,127.1726,127.4363,15228.0
2018-10-16 09:45:00,135.13,135.31,134.77,134.77,23100.0,127.2574,127.4269,126.9184,126.9184,23100.0
2018-10-16 09:50:00,134.77,134.99,134.5,134.95,31425.0,126.9184,127.1255,126.6641,127.0879,31425.0
2018-10-16 09:55:00,134.96,135.69,134.89,135.69,21051.0,127.0973,127.7848,127.0314,127.7848,21051.0
2018-10-16 10:00:00,135.68,135.96,135.54,135.94,14550.0,127.7753,128.039,127.6435,128.0202,14550.0
2018-10-16 10:05:00,135.85,136.04,135.65,135.65,16524.0,127.9354,128.1144,127.7471,127.7471,16524.0
2018-10-16 10:10:00,135.85,136.05,135.85,136.03,20391.0,127.9354,128.1238,127.9354,128.1049,20391.0
2018-10-16 10:15:00,136.03,136.5,136.03,136.5,20700.0,128.1049,128.5476,128.1049,128.5476,20700.0
2018-10-16 10:20:00,136.55,136.66,136.34,136.47,18831.0,128.5947,128.6982,128.3969,128.5193,18831.0
2018-10-16 10:25:00,136.57,136.57,136.17,136.36,24705.0,128.6135,128.6135,128.2368,128.4157,24705.0
2018-10-16 10:30:00,136.19,136.35,136.03,136.12,11400.0,128.2556,128.4063,128.1049,128.1897,11400.0
2018-10-16 10:35:00,136.12,136.22,135.97,136.22,13848.0,128.1897,128.2839,128.0484,128.2839,13848.0
2018-10-16 10:40:00,136.2,136.46,135.99,136.46,14541.0,128.265,128.5099,128.0673,128.5099,14541.0
2018-10-16 10:45:00,136.64,136.83,136.37,136.48,14379.0,128.6794,128.8583,128.4251,128.5287,14379.0
2018-10-16 10:50:00,136.59,136.59,136.35,136.48,5505.0,128.6323,128.6323,128.4063,128.5287,5505.0
2018-10-16 10:55:00,136.35,136.68,136.35,136.68,12657.0,128.4063,128.7171,128.4063,128.7171,12657.0
2018-10-16 11:00:00,136.68,136.83,136.42,136.42,23730.0,128.7171,128.8583,128.4722,128.4722,23730.0
2018-10-16 11:05:00,136.44,136.53,136.24,136.43,16956.0,128.4911,128.5758,128.3027,128.4816,16956.0
2018-10-16 11:10:00,136.54,136.93,136.43,136.76,10548.0,128.5852,128.9525,128.4816,128.7924,10548.0
2018-10-16 11:15:00,136.95,136.95,136.52,136.65,17424.0,128.9713,128.9713,128.5664,128.6888,17424.0
2018-10-16 11:20:00,136.65,136.65,136.39,136.39,24249.0,128.6888,128.6888,128.444,128.444,24249.0
2018-10-16 11:25:00,136.37,136.43,136.24,136.43,7986.0,128.4251,128.4816,128.3027,128.4816,7986.0
2018-10-16 11:30:00,136.36,136.47,136.31,136.47,8505.0,128.4157,128.5193,128.3686,128.5193,8505.0
2018-10-16 11:35:00,136.4,136.45,136.28,136.28,7809.0,128.4534,128.5005,128.3404,128.3404,7809.0
2018-10-16 11:40:00,136.36,136.41,136.19,136.38,8757.0,128.4157,128.4628,128.2556,128.4346,8757.0
2018-10-16 11:45:00,136.27,136.38,136.0,136.17,13545.0,128.331,128.4346,128.0767,128.2368,13545.0
2018-10-16 11:50:00,136.15,136.26,136.03,136.18,7200.0,128.218,128.3215,128.1049,128.2462,7200.0
2018-10-16 11:55:00,136.19,136.37,135.99,136.37,11283.0,128.2556,128.4251,128.0673,128.4251,11283.0
2018-10-16 12:00:00,136.29,136.6,136.29,136.56,26898.0,128.3498,128.6417,128.3498,128.6041,26898.0
2018-10-16 12:05:00,136.56,136.77,136.42,136.6,21432.0,128.6041,128.8018,128.4722,128.6417,21432.0
2018-10-16 12:10:00,136.6,136.72,136.51,136.61,19191.0,128.6417,128.7547,128.557,128.6512,19191.0
2018-10-16 12:15:00,136.67,136.81,136.63,136.75,15000.0,128.7077,128.8395,128.67,128.783,15000.0
2018-10-16 12:20:00,136.74,136.8,136.65,136.76,8931.0,128.7736,128.8301,128.6888,128.7924,8931.0
2018-10-16 12:25:00,136.77,136.91,136.7,136.79,27660.0,128.8018,128.9337,128.7359,128.8207,27660.0
2018-10-16 12:30:00,136.76,137.0,136.74,136.91,11670.0,128.7924,129.0184,128.7736,128.9337,11670.0
2018-10-16 12:35:00,136.82,137.12,136.82,137.12,11682.0,128.8489,129.1314,128.8489,129.1314,11682.0
2018-10-16 12:40:00,137.12,137.32,137.03,137.22,13950.0,129.1314,129.3198,129.0467,129.2256,13950.0
2018-10-16 12:45:00,137.11,137.2,136.93,136.98,10080.0,129.122,129.2068,128.9525,128.9996,10080.0
2018-10-16 12:50:00,136.99,137.07,136.96,136.98,8874.0,129.009,129.0844,128.9808,128.9996,8874.0
2018-10-16 12:55:00,137.06,137.08,136.94,137.04,11100.0,129.0749,129.0938,128.9619,129.0561,11100.0
2018-10-16 13:00:00,137.08,137.1,136.87,136.87,19092.0,129.0938,129.1126,128.896,128.896,19092.0
2018-10-16 13:05:00,136.98,137.0,136.85,137.0,10296.0,128.9996,129.0184,128.8772,129.0184,10296.0
2018-10-16 13:10:00,136.94,137.17,136.94,137.1,20082.0,128.9619,129.1785,128.9619,129.1126,20082.0
2018-10-16 13:15:00,137.15,137.15,137.0,137.12,14361.0,129.1597,129.1597,129.0184,129.1314,14361.0
2018-10-16 13:20:00,137.09,137.31,137.06,137.31,16530.0,129.1032,129.3104,129.0749,129.3104,16530.0
2018-10-16 13:25:00,137.33,137.41,137.26,137.41,9780.0,129.3292,129.4045,129.2633,129.4045,9780.0
2018-10-16 13:30:00,137.39,137.57,137.34,137.57,18888.0,129.3857,129.5552,129.3386,129.5552,18888.0
2018-10-16 13:35:00,137.57,137.72,137.55,137.68,16500.0,129.5552,129.6965,129.5364,129.6588,16500.0
2018-10-16 13:40:00,137.64,137.77,137.54,137.61,11925.0,129.6211,129.7436,129.527,129.5929,11925.0
2018-10-16 13:45:00,137.64,137.82,137.59,137.77,9135.0,129.6211,129.7907,129.5741,129.7436,9135.0
2018-10-16 13:50:00,137.8,137.8,137.45,137.56,10521.0,129.7718,129.7718,129.4422,129.5458,10521.0
2018-10-16 13:55:00,137.56,137.61,137.44,137.57,7800.0,129.5458,129.5929,129.4328,129.5552,7800.0
2018-10-16 14:00:00,137.62,137.68,137.5,137.68,8250.0,129.6023,129.6588,129.4893,129.6588,8250.0
2018-10-16 14:05:00,137.6,137.92,137.59,137.91,20463.0,129.5835,129.8848,129.5741,129.8754,20463.0
2018-10-16 14:10:00,137.91,137.95,137.7,137.78,10806.0,129.8754,129.9131,129.6777,129.753,10806.0
2018-10-16 14:15:00,137.79,137.79,137.54,137.68,20604.0,129.7624,129.7624,129.527,129.6588,20604.0
2018-10-16 14:20:00,137.68,137.68,137.53,137.68,12591.0,129.6588,129.6588,129.5176,129.6588,12591.0
2018-10-16 14:25:00,137.68,137.72,137.63,137.7,17937.0,129.6588,129.6965,129.6117,129.6777,17937.0
2018-10-16 14:30:00,137.72,137.84,137.7,137.84,16893.0,129.6965,129.8095,129.6777,129.8095,16893.0
2018-10-16 14:35:00,137.78,137.99,137.77,137.88,13122.0,129.753,129.9508,129.7436,129.8472,13122.0
2018-10-16 14:40:00,137.86,137.92,137.78,137.91,12537.0,129.8283,129.8848,129.753,129.8754,12537.0
2018-10-16 14:45:00,137.83,138.02,137.81,137.9,23718.0,129.8001,129.979,129.7812,129.866,23718.0
2018-10-16 14:50:00,137.93,137.93,137.77,137.88,26478.0,129.8943,129.8943,129.7436,129.8472,26478.0
2018-10-16 14:55:00,137.87,137.9,137.8,137.89,20118.0,129.8377,129.866,129.7718,129.8566,20118.0
2018-10-16 15:00:00,137.89,137.89,137.74,137.81,29100.0,129.8566,129.8566,129.7153,129.7812,29100.0
2018-10-16 15:05:00,137.81,137.96,137.77,137.96,26157.0,129.7812,129.9225,129.7436,129.9225,26157.0
2018-10-16 15:10:00,137.94,138.02,137.78,138.02,27315.0,129.9037,129.979,129.753,129.979,27315.0
2018-10-16 15:15:00,138.02,138.09,137.94,138.06,27423.0,129.979,130.0449,129.9037,130.0167,27423.0
2018-10-16 15:20:00,138.03,138.08,138.0,138.02,39897.0,129.9884,130.0355,129.9602,129.979,39897.0
2018-10-16 15:25:00,138.05,138.08,138.01,138.03,23022.0,130.0073,130.0355,129.9696,129.9884,23022.0
2018-10-16 15:30:00,138.03,138.03,137.94,138.02,52365.0,129.9884,129.9884,129.9037,129.979,52365.0
2018-10-16 15:35:00,138.04,138.26,138.04,138.26,31500.0,129.9978,130.205,129.9978,130.205,31500.0
2018-10-16 15:40:00,138.27,138.39,138.19,138.34,29667.0,130.2144,130.3275,130.1391,130.2804,29667.0
2018-10-16 15:45:00,138.38,138.41,138.14,138.38,36231.0,130.318,130.3463,130.092,130.318,36231.0
2018-10-16 15:50:00,138.4,138.41,138.24,138.38,57840.0,130.3369,130.3463,130.1862,130.318,57840.0
2018-10-16 15:55:00,138.36,138.42,138.16,138.29,78468.0,130.2992,130.3557,130.1109,130.2333,78468.0
2018-10-17 09:30:00,137.79,137.92,136.75,136.75,33900.0,129.7624,129.8848,128.783,128.783,33900.0
2018-10-17 09:35:00,136.78,137.08,136.7,137.0,6000.0,128.8113,129.0938,128.7359,129.0184,6000.0
2018-10-17 09:40:00,136.99,137.3,136.93,137.04,14010.0,129.009,129.301,128.9525,129.0561,14010.0
2018-10-17 09:45:00,137.0,137.33,137.0,137.29,37395.0,129.0184,129.3292,129.0184,129.2915,37395.0
2018-10-17 09:50:00,137.33,137.39,136.95,136.95,57933.0,129.3292,129.3857,128.9713,128.9713,57933.0
2018-10-17 09:55:00,136.95,137.02,136.06,136.22,53463.0,128.9713,129.0373,128.1332,128.2839,53463.0
2018-10-17 10:00:00,136.14,136.67,136.13,136.67,7839.0,128.2085,128.7077,128.1991,128.7077,7839.0
2018-10-17 10:05:00,136.68,136.97,136.4,136.96,10221.0,128.7171,128.9902,128.4534,128.9808,10221.0
2018-10-17 10:10:00,136.96,137.01,136.68,136.75,15117.0,128.9808,129.0279,128.7171,128.783,15117.0
2018-10-17 10:15:00,136.68,136.78,136.59,136.78,13179.0,128.7171,128.8113,128.6323,128.8113,13179.0
2018-10-17 10:20:00,136.82,136.99,136.72,136.72,16647.0,128.8489,129.009,128.7547,128.7547,16647.0
2018-10-17 10:25:00,136.81,137.01,136.81,137.0,6168.0,128.8395,129.0279,128.8395,129.0184,6168.0
2018-10-17 10:30:00,136.99,137.02,136.63,136.63,15309.0,129.009,129.0373,128.67,128.67,15309.0
2018-10-17 10:35:00,136.5,136.5,136.25,136.34,11700.0,128.5476,128.5476,128.3121,128.3969,11700.0
2018-10-17 10:40:00,136.4,136.43,136.16,136.21,13386.0,128.4534,128.4816,128.2274,128.2745,13386.0
2018-10-17 10:45:00,136.22,136.22,135.78,136.04,7800.0,128.2839,128.2839,127.8695,128.1144,7800.0
2018-10-17 10:50:00,135.93,136.15,135.9,136.07,10896.0,128.0108,128.218,127.9825,128.1426,10896.0
2018-10-17 10:55:00,135.97,136.34,135.97,136.23,16377.0,128.0484,128.3969,128.0484,128.2933,16377.0
2018-10-17 11:00:00,136.31,136.31,135.85,136.0,23967.0,128.3686,128.3686,127.9354,128.0767,23967.0
2018-10-17 11:05:00,136.0,136.32,136.0,136.29,5100.0,128.0767,128.3781,128.0767,128.3498,5100.0
2018-10-17 11:10:00,136.31,136.32,136.11,136.12,9600.0,128.3686,128.3781,128.1803,128.1897,9600.0
2018-10-17 11:15:00,136.17,136.33,135.9,136.31,31350.0,128.2368,128.3875,127.9825,128.3686,31350.0
2018-10-17 11:20:00,136.3,136.45,136.21,136.38,37926.0,128.3592,128.5005,128.2745,128.4346,37926.0
2018-10-17 11:25:00,136.31,136.49,136.25,136.39,24360.0,128.3686,128.5381,128.3121,128.444,24360.0
2018-10-17 11:30:00,136.4,136.61,136.4,136.47,45447.0,128.4534,128.6512,128.4534,128.5193,45447.0
2018-10-17 11:35:00,136.44,136.44,136.14,136.14,26760.0,128.4911,128.4911,128.2085,128.2085,26760.0
2018-10-17 11:40:00,136.23,136.57,136.19,136.57,26994.0,128.2933,128.6135,128.2556,128.6135,26994.0
2018-10-17 11:45:00,136.61,136.79,136.61,136.67,20166.0,128.6512,128.8207,128.6512,128.7077,20166.0
2018-10-17 11:50:00,136.74,136.74,136.37,136.52,16056.0,128.7736,128.7736,128.4251,128.5664,16056.0
2018-10-17 11:55:00,136.51,136.96,136.44,136.93,19530.0,128.557,128.9808,128.4911,128.9525,19530.0
2018-10-17 12:00:00,136.98,137.01,136.83,136.96,15543.0,128.9996,129.0279,128.8583,128.9808,15543.0
2018-10-17 12:05:00,136.95,137.14,136.91,137.12,6525.0,128.9713,129.1503,128.9337,129.1314,6525.0
2018-10-17 12:10:00,137.12,137.21,137.02,137.19,43878.0,129.1314,129.2162,129.0373,129.1974,43878.0
2018-10-17 12:15:00,137.14,137.37,137.14,137.34,11520.0,129.1503,129.3669,129.1503,129.3386,11520.0
2018-10-17 12:20:00,137.35,137.35,137.17,137.24,6600.0,129.348,129.348,129.1785,129.2445,6600.0
2018-10-17 12:25:00,137.28,137.38,137.11,137.2,24606.0,129.2821,129.3763,129.122,129.2068,24606.0
2018-10-17 12:30:00,137.12,137.12,136.84,136.97,9297.0,129.1314,129.1314,128.8678,128.9902,9297.0
2018-10-17 12:35:00,136.99,137.06,136.97,136.98,6885.0,129.009,129.0749,128.9902,128.9996,6885.0
2018-10-17 12:40:00,137.02,137.23,137.02,137.16,15153.0,129.0373,129.235,129.0373,129.1691,15153.0
2018-10-17 12:45:00,137.2,137.2,136.74,136.74,8925.0,129.2068,129.2068,128.7736,128.7736,8925.0
2018-10-17 12:50:00,136.75,136.98,136.75,136.98,17307.0,128.783,128.9996,128.783,128.9996,17307.0
2018-10-17 12:55:00,136.98,137.04,136.89,136.99,75738.0,128.9996,129.0561,128.9148,129.009,75738.0
2018-10-17 13:00:00,136.99,137.12,136.96,137.12,19320.0,129.009,129.1314,128.9808,129.1314,19320.0
2018-10-17 13:05:00,137.06,137.13,136.99,136.99,8091.0,129.0749,129.1409,129.009,129.009,8091.0
2018-10-17 13:10:00,136.97,137.12,136.91,137.07,9450.0,128.9902,129.1314,128.9337,129.0844,9450.0
2018-10-17 13:15:00,137.22,137.22,136.97,137.06,8700.0,129.2256,129.2256,128.9902,129.0749,8700.0
2018-10-17 13:20:00,137.09,137.27,137.04,137.19,12600.0,129.1032,129.2727,129.0561,129.1974,12600.0
2018-10-17 13:25:00,137.16,137.21,137.05,137.07,9000.0,129.1691,129.2162,129.0655,129.0844,9000.0
2018-10-17 13:30:00,137.12,137.15,137.01,137.12,10962.0,129.1314,129.1597,129.0279,129.1314,10962.0
2018-10-17 13:35:00,137.09,137.2,137.0,137.14,11220.0,129.1032,129.2068,129.0184,129.1503,11220.0
2018-10-17 13:40:00,137.18,137.3,137.16,137.26,10746.0,129.1879,129.301,129.1691,129.2633,10746.0
2018-10-17 13:45:00,137.21,137.26,137.09,137.17,8847.0,129.2162,129.2633,129.1032,129.1785,8847.0
2018-10-17 13:50:00,137.17,137.33,137.14,137.29,11616.0,129.1785,129.3292,129.1503,129.2915,11616.0
2018-10-17 13:55:00,137.33,137.39,137.27,137.33,8400.0,129.3292,129.3857,129.2727,129.3292,8400.0
2018-10-17 14:00:00,137.35,137.35,136.98,137.1,23868.0,129.348,129.348,128.9996,129.1126,23868.0
2018-10-17 14:05:00,137.16,137.25,136.49,136.83,21984.0,129.1691,129.2539,128.5381,128.8583,21984.0
2018-10-17 14:10:00,136.87,136.87,136.71,136.77,7500.0,128.896,128.896,128.7453,128.8018,7500.0
2018-10-17 14:15:00,136.71,136.71,136.35,136.63,19335.0,128.7453,128.7453,128.4063,128.67,19335.0
2018-10-17 14:20:00,136.55,136.66,136.12,136.12,15108.0,128.5947,128.6982,128.1897,128.1897,15108.0
2018-10-17 14:25:00,136.24,136.51,136.24,136.27,10005.0,128.3027,128.557,128.3027,128.331,10005.0
2018-10-17 14:30:00,136.35,136.52,136.3,136.4,9324.0,128.4063,128.5664,128.3592,128.4534,9324.0
2018-10-17 14:35:00,136.4,136.57,136.33,136.46,32385.0,128.4534,128.6135,128.3875,128.5099,32385.0
2018-10-17 14:40:00,136.53,136.72,136.52,136.68,7050.0,128.5758,128.7547,128.5664,128.7171,7050.0
2018-10-17 14:45:00,136.68,136.78,136.65,136.72,7659.0,128.7171,128.8113,128.6888,128.7547,7659.0
2018-10-17 14:50:00,136.74,136.95,136.71,136.86,24903.0,128.7736,128.9713,128.7453,128.8866,24903.0
2018-10-17 14:55:00,136.92,137.06,136.92,136.92,6000.0,128.9431,129.0749,128.9431,128.9431,6000.0
2018-10-17 15:00:00,136.9,136.9,136.7,136.86,12924.0,128.9243,128.9243,128.7359,128.8866,12924.0
2018-10-17 15:05:00,136.87,137.0,136.66,136.88,18468.0,128.896,129.0184,128.6982,128.9054,18468.0
2018-10-17 15:10:00,136.92,136.97,136.76,136.76,16332.0,128.9431,128.9902,128.7924,128.7924,16332.0
2018-10-17 15:15:00,136.75,136.75,136.5,136.71,21411.0,128.783,128.783,128.5476,128.7453,21411.0
2018-10-17 15:20:00,136.72,136.83,136.62,136.83,32760.0,128.7547,128.8583,128.6606,128.8583,32760.0
2018-10-17 15:25:00,136.83,136.97,136.78,136.94,19500.0,128.8583,128.9902,128.8113,128.9619,19500.0
2018-10-17 15:30:00,136.91,136.98,136.51,136.62,22686.0,128.9337,128.9996,128.557,128.6606,22686.0
2018-10-17 15:35:00,136.62,136.67,136.55,136.59,14271.0,128.6606,128.7077,128.5947,128.6323,14271.0
2018-10-17 15:40:00,136.57,136.57,136.34,136.42,20409.0,128.6135,128.6135,128.3969,128.4722,20409.0
2018-10-17 15:45:00,136.44,136.7,136.41,136.52,25488.0,128.4911,128.7359,128.4628,128.5664,25488.0
2018-10-17 15:50:00,136.47,136.83,136.45,136.72,65892.0,128.5193,128.8583,128.5005,128.7547,65892.0
2018-10-17 15:55:00,136.7,136.92,136.6,136.81,86577.0,128.7359,128.9431,128.6417,128.8395,86577.0
2018-10-18 09:30:00,136.84,136.84,136.27,136.27,31203.0,128.8678,128.8678,128.331,128.331,31203.0
2018-10-18 09:35:00,136.2,136.23,135.47,135.54,30078.0,128.265,128.2933,127.5776,127.6435,30078.0
2018-10-18 09:40:00,135.65,136.07,135.41,135.53,20523.0,127.7471,128.1426,127.5211,127.6341,20523.0
2018-10-18 09:45:00,136.25,136.43,135.71,135.91,29100.0,128.3121,128.4816,127.8036,127.9919,29100.0
2018-10-18 09:50:00,136.23,136.43,135.92,136.18,23700.0,128.2933,128.4816,128.0014,128.2462,23700.0
2018-10-18 09:55:00,136.17,136.66,136.17,136.66,10182.0,128.2368,128.6982,128.2368,128.6982,10182.0
2018-10-18 10:00:00,136.6,136.89,136.49,136.89,7266.0,128.6417,128.9148,128.5381,128.9148,7266.0
2018-10-18 10:05:00,136.92,137.09,136.49,136.49,52560.0,128.9431,129.1032,128.5381,128.5381,52560.0
2018-10-18 10:10:00,136.65,136.71,136.6,136.7,3600.0,128.6888,128.7453,128.6417,128.7359,3600.0
2018-10-18 10:15:00,136.7,136.97,136.7,136.97,4200.0,128.7359,128.9902,128.7359,128.9902,4200.0
2018-10-18 10:20:00,137.0,137.32,137.0,137.31,9843.0,129.0184,129.3198,129.0184,129.3104,9843.0
2018-10-18 10:25:00,137.33,137.35,137.02,137.18,18741.0,129.3292,129.348,129.0373,129.1879,18741.0
2018-10-18 10:30:00,137.18,137.48,137.18,137.23,10902.0,129.1879,129.4705,129.1879,129.235,10902.0
2018-10-18 10:35:00,137.23,137.36,137.17,137.36,10515.0,129.235,129.3575,129.1785,129.3575,10515.0
2018-10-18 10:40:00,137.29,137.56,137.29,137.51,32076.0,129.2915,129.5458,129.2915,129.4987,32076.0
2018-10-18 10:45:00,137.5,137.61,137.34,137.34,15030.0,129.4893,129.5929,129.3386,129.3386,15030.0
2018-10-18 10:50:00,137.37,137.43,137.27,137.31,6300.0,129.3669,129.4234,129.2727,129.3104,6300.0
2018-10-18 10:55:00,137.32,137.57,137.32,137.4,13497.0,129.3198,129.5552,129.3198,129.3951,13497.0
2018-10-18 11:00:00,137.38,137.47,137.34,137.34,49800.0,129.3763,129.4611,129.3386,129.3386,49800.0
2018-10-18 11:05:00,137.32,137.47,137.3,137.42,8712.0,129.3198,129.4611,129.301,129.414,8712.0
2018-10-18 11:10:00,137.5,137.5,137.25,137.45,16926.0,129.4893,129.4893,129.2539,129.4422,16926.0
2018-10-18 11:15:00,137.5,137.72,137.33,137.38,8607.0,129.4893,129.6965,129.3292,129.3763,8607.0
2018-10-18 11:20:00,137.31,137.48,137.24,137.31,30600.0,129.3104,129.4705,129.2445,129.3104,30600.0
2018-10-18 11:25:00,137.38,137.39,136.87,137.02,22800.0,129.3763,129.3857,128.896,129.0373,22800.0
2018-10-18 11:30:00,137.02,137.15,136.74,136.83,23157.0,129.0373,129.1597,128.7736,128.8583,23157.0
2018-10-18 11:35:00,136.67,136.85,136.6,136.81,20700.0,128.7077,128.8772,128.6417,128.8395,20700.0
2018-10-18 11:40:00,136.76,136.78,136.49,136.54,10941.0,128.7924,128.8113,128.5381,128.5852,10941.0
2018-10-18 11:45:00,136.52,136.52,136.02,136.12,9156.0,128.5664,128.5664,128.0955,128.1897,9156.0
2018-10-18 11:50:00,136.12,136.31,135.8,136.23,27567.0,128.1897,128.3686,127.8883,128.2933,27567.0
2018-10-18 11:55:00,136.26,136.32,136.1,136.28,41550.0,128.3215,128.3781,128.1709,128.3404,41550.0
2018-10-18 12:00:00,136.27,136.31,135.89,136.07,31053.0,128.331,128.3686,127.9731,128.1426,31053.0
2018-10-18 12:05:00,135.95,136.36,135.95,136.2,15000.0,128.0296,128.4157,128.0296,128.265,15000.0
2018-10-18 12:10:00,136.18,136.19,136.06,136.06,25104.0,128.2462,128.2556,128.1332,128.1332,25104.0
2018-10-18 12:15:00,136.06,136.06,135.62,135.72,15510.0,128.1332,128.1332,127.7188,127.813,15510.0
2018-10-18 12:20:00,135.78,136.34,135.78,136.33,22335.0,127.8695,128.3969,127.8695,128.3875,22335.0
2018-10-18 12:25:00,136.31,136.45,136.18,136.23,24378.0,128.3686,128.5005,128.2462,128.2933,24378.0
2018-10-18 12:30:00,136.25,136.35,136.1,136.19,26637.0,128.3121,128.4063,128.1709,128.2556,26637.0
2018-10-18 12:35:00,136.15,136.2,135.99,135.99,11700.0,128.218,128.265,128.0673,128.0673,11700.0
2018-10-18 12:40:00,136.2,136.36,136.09,136.09,5514.0,128.265,128.4157,128.1615,128.1615,5514.0
2018-10-18 12:45:00,136.22,136.22,136.08,136.16,1200.0,128.2839,128.2839,128.152,128.2274,1200.0
2018-10-18 12:50:00,136.08,136.11,135.94,135.94,11400.0,128.152,128.1803,128.0202,128.0202,11400.0
2018-10-18 12:55:00,135.92,135.99,135.67,135.74,5697.0,128.0014,128.0673,127.7659,127.8318,5697.0
2018-10-18 13:00:00,135.67,136.02,135.57,135.93,10503.0,127.7659,128.0955,127.6717,128.0108,10503.0
2018-10-18 13:05:00,135.93,136.17,135.89,136.05,29682.0,128.0108,128.2368,127.9731,128.1238,29682.0
2018-10-18 13:10:00,135.99,136.04,135.7,135.73,22200.0,128.0673,128.1144,127.7942,127.8224,22200.0
2018-10-18 13:15:00,135.73,135.82,135.52,135.53,10026.0,127.8224,127.9072,127.6247,127.6341,10026.0
2018-10-18 13:20:00,135.52,135.62,135.31,135.32,15300.0,127.6247,127.7188,127.4269,127.4363,15300.0
2018-10-18 13:25:00,135.31,135.32,134.9,134.91,36579.0,127.4269,127.4363,127.0408,127.0502,36579.0
2018-10-18 13:30:00,134.84,135.02,134.45,134.73,27945.0,126.9843,127.1538,126.617,126.8807,27945.0
2018-10-18 13:35:00,134.65,134.91,134.55,134.91,18750.0,126.8053,127.0502,126.7112,127.0502,18750.0
2018-10-18 13:40:00,134.94,135.09,134.72,134.82,14982.0,127.0784,127.2197,126.8713,126.9654,14982.0
2018-10-18 13:45:00,134.8,135.05,134.8,135.05,9093.0,126.9466,127.182,126.9466,127.182,9093.0
2018-10-18 13:50:00,135.0,135.02,134.55,134.68,43500.0,127.135,127.1538,126.7112,126.8336,43500.0
2018-10-18 13:55:00,134.77,135.0,134.67,134.9,28422.0,126.9184,127.135,126.8242,127.0408,28422.0
2018-10-18 14:00:00,134.91,135.34,134.85,135.33,38619.0,127.0502,127.4551,126.9937,127.4457,38619.0
2018-10-18 14:05:00,135.25,135.76,135.25,135.47,16830.0,127.3704,127.8507,127.3704,127.5776,16830.0
2018-10-18 14:10:00,135.46,135.49,135.23,135.43,24177.0,127.5682,127.5964,127.3516,127.5399,24177.0
2018-10-18 14:15:00,135.42,135.56,135.34,135.34,21000.0,127.5305,127.6623,127.4551,127.4551,21000.0
2018-10-18 14:20:00,135.48,135.89,135.39,135.77,31434.0,127.587,127.9731,127.5022,127.8601,31434.0
2018-10-18 14:25:00,135.77,135.8,135.52,135.53,36546.0,127.8601,127.8883,127.6247,127.6341,36546.0
2018-10-18 14:30:00,135.48,135.48,135.13,135.17,38382.0,127.587,127.587,127.2574,127.295,38382.0
2018-10-18 14:35:00,135.12,135.12,134.9,134.99,50598.0,127.248,127.248,127.0408,127.1255,50598.0
2018-10-18 14:40:00,134.97,135.55,134.92,135.52,22200.0,127.1067,127.6529,127.0596,127.6247,22200.0
2018-10-18 14:45:00,135.53,135.71,135.46,135.46,17298.0,127.6341,127.8036,127.5682,127.5682,17298.0
2018-10-18 14:50:00,135.53,135.83,135.47,135.83,11571.0,127.6341,127.9166,127.5776,127.9166,11571.0
2018-10-18 14:55:00,135.79,135.81,135.61,135.63,19800.0,127.8789,127.8978,127.7094,127.7283,19800.0
2018-10-18 15:00:00,135.58,135.73,135.51,135.63,81900.0,127.6812,127.8224,127.6152,127.7283,81900.0
2018-10-18 15:05:00,135.63,135.72,135.39,135.45,29367.0,127.7283,127.813,127.5022,127.5587,29367.0
2018-10-18 15:10:00,135.43,135.43,135.27,135.43,16770.0,127.5399,127.5399,127.3892,127.5399,16770.0
2018-10-18 15:15:00,135.45,135.95,135.45,135.7,24876.0,127.5587,128.0296,127.5587,127.7942,24876.0
2018-10-18 15:20:00,135.74,135.86,135.72,135.8,10650.0,127.8318,127.9449,127.813,127.8883,10650.0
2018-10-18 15:25:00,135.83,136.03,135.83,135.92,14979.0,127.9166,128.1049,127.9166,128.0014,14979.0
2018-10-18 15:30:00,135.87,135.91,135.61,135.61,17100.0,127.9543,127.9919,127.7094,127.7094,17100.0
2018-10-18 15:35:00,135.54,135.94,135.54,135.94,14178.0,127.6435,128.0202,127.6435,128.0202,14178.0
2018-10-18 15:40:00,135.98,136.13,135.75,135.81,32511.0,128.0579,128.1991,127.8413,127.8978,32511.0
2018-10-18 15:45:00,135.73,135.84,135.64,135.68,25371.0,127.8224,127.926,127.7377,127.7753,25371.0
2018-10-18 15:50:00,135.67,135.67,135.49,135.51,27654.0,127.7659,127.7659,127.5964,127.6152,27654.0
2018-10-18 15:55:00,135.53,135.7,135.46,135.66,64011.0,127.6341,127.7942,127.5682,127.7565,64011.0
2018-10-19 09:30:00,135.84,135.84,135.02,135.02,79623.0,127.926,127.926,127.1538,127.1538,79623.0
2018-10-19 09:35:00,135.52,135.56,134.93,135.33,6396.0,127.6247,127.6623,127.069,127.4457,6396.0
2018-10-19 09:40:00,135.34,135.61,135.04,135.61,2760.0,127.4551,127.7094,127.1726,127.7094,2760.0
2018-10-19 09:45:00,135.63,135.98,135.63,135.93,17355.0,127.7283,128.0579,127.7283,128.0108,17355.0
2018-10-19 09:50:00,136.07,136.18,135.98,136.16,11781.0,128.1426,128.2462,128.0579,128.2274,11781.0
2018-10-19 09:55:00,136.09,136.32,135.68,135.69,17385.0,128.1615,128.3781,127.7753,127.7848,17385.0
2018-10-19 10:00:00,135.69,135.95,135.29,135.94,37887.0,127.7848,128.0296,127.4081,128.0202,37887.0
2018-10-19 10:05:00,136.01,136.02,135.62,135.66,9846.0,128.0861,128.0955,127.7188,127.7565,9846.0
2018-10-19 10:10:00,135.66,135.67,135.24,135.24,9912.0,127.7565,127.7659,127.361,127.361,9912.0
2018-10-19 10:15:00,135.38,135.5,135.26,135.39,14961.0,127.4928,127.6058,127.3798,127.5022,14961.0
2018-10-19 10:20:00,135.27,135.33,135.02,135.17,10656.0,127.3892,127.4457,127.1538,127.295,10656.0
2018-10-19 10:25:00,135.26,135.33,134.86,134.86,10500.0,127.3798,127.4457,127.0031,127.0031,10500.0
2018-10-19 10:30:00,134.96,135.03,134.75,134.94,31533.0,127.0973,127.1632,126.8995,127.0784,31533.0
2018-10-19 10:35:00,134.93,134.96,134.67,134.73,8817.0,127.069,127.0973,126.8242,126.8807,8817.0
2018-10-19 10:40:00,134.66,134.97,134.61,134.9,12150.0,126.8148,127.1067,126.7677,127.0408,12150.0
2018-10-19 10:45:00,134.84,135.05,134.71,134.72,28794.0,126.9843,127.182,126.8618,126.8713,28794.0
2018-10-19 10:50:00,134.73,134.81,134.63,134.73,6165.0,126.8807,126.956,126.7865,126.8807,6165.0
2018-10-19 10:55:00,134.69,134.95,134.67,134.9,11400.0,126.843,127.0879,126.8242,127.0408,11400.0
2018-10-19 11:00:00,135.02,135.07,134.96,134.99,16179.0,127.1538,127.2009,127.0973,127.1255,16179.0
2018-10-19 11:05:00,134.92,135.01,134.85,134.87,9900.0,127.0596,127.1444,126.9937,127.0125,9900.0
2018-10-19 11:10:00,134.98,135.09,134.84,134.84,10518.0,127.1161,127.2197,126.9843,126.9843,10518.0
2018-10-19 11:15:00,134.76,134.99,134.76,134.93,3900.0,126.9089,127.1255,126.9089,127.069,3900.0
2018-10-19 11:20:00,134.93,134.99,134.92,134.94,6600.0,127.069,127.1255,127.0596,127.0784,6600.0
2018-10-19 11:25:00,134.98,135.06,134.91,134.95,25500.0,127.1161,127.1915,127.0502,127.0879,25500.0
2018-10-19 11:30:00,135.0,135.0,134.73,134.79,11100.0,127.135,127.135,126.8807,126.9372,11100.0
2018-10-19 11:35:00,134.83,134.84,134.52,134.64,13050.0,126.9749,126.9843,126.6829,126.7959,13050.0
2018-10-19 11:40:00,134.53,134.58,134.24,134.32,41781.0,126.6923,126.7394,126.4192,126.4946,41781.0
2018-10-19 11:45:00,134.32,134.32,133.94,134.03,33036.0,126.4946,126.4946,126.1367,126.2215,33036.0
2018-10-19 11:50:00,134.0,134.31,133.94,134.3,41193.0,126.1932,126.4852,126.1367,126.4757,41193.0
2018-10-19 11:55:00,134.31,134.54,134.23,134.47,24567.0,126.4852,126.7018,126.4098,126.6358,24567.0
2018-10-19 12:00:00,134.47,134.52,134.13,134.13,32400.0,126.6358,126.6829,126.3156,126.3156,32400.0
2018-10-19 12:05:00,134.15,134.27,134.14,134.15,19800.0,126.3345,126.4475,126.3251,126.3345,19800.0
2018-10-19 12:10:00,134.08,134.12,133.95,134.02,21390.0,126.2686,126.3062,126.1461,126.212,21390.0
2018-10-19 12:15:00,134.01,134.18,133.98,134.08,15612.0,126.2026,126.3627,126.1744,126.2686,15612.0
2018-10-19 12:20:00,134.12,134.12,133.91,134.05,20700.0,126.3062,126.3062,126.1085,126.2403,20700.0
2018-10-19 12:25:00,134.0,134.0,133.73,133.78,11385.0,126.1932,126.1932,125.9389,125.986,11385.0
2018-10-19 12:30:00,133.78,133.89,133.72,133.83,44538.0,125.986,126.0896,125.9295,126.0331,44538.0
2018-10-19 12:35:00,133.83,134.29,133.77,134.29,58539.0,126.0331,126.4663,125.9766,126.4663,58539.0
2018-10-19 12:40:00,134.23,134.48,134.2,134.48,11256.0,126.4098,126.6452,126.3816,126.6452,11256.0
2018-10-19 12:45:00,134.46,134.62,134.43,134.6,15489.0,126.6264,126.7771,126.5982,126.7583,15489.0
2018-10-19 12:50:00,134.43,134.57,134.24,134.53,30813.0,126.5982,126.73,126.4192,126.6923,30813.0
2018-10-19 12:55:00,134.54,134.71,134.54,134.55,10200.0,126.7018,126.8618,126.7018,126.7112,10200.0
2018-10-19 13:00:00,134.67,134.67,134.44,134.47,10215.0,126.8242,126.8242,126.6076,126.6358,10215.0
2018-10-19 13:05:00,134.49,134.53,134.28,134.37,8475.0,126.6547,126.6923,126.4569,126.5417,8475.0
2018-10-19 13:10:00,134.32,134.86,134.3,134.86,7500.0,126.4946,127.0031,126.4757,127.0031,7500.0
2018-10-19 13:15:00,134.86,134.92,134.66,134.82,5610.0,127.0031,127.0596,126.8148,126.9654,5610.0
2018-10-19 13:20:00,134.8,134.88,134.72,134.81,14400.0,126.9466,127.0219,126.8713,126.956,14400.0
2018-10-19 13:25:00,134.8,134.89,134.77,134.82,6600.0,126.9466,127.0314,126.9184,126.9654,6600.0
2018-10-19 13:30:00,134.81,135.0,134.8,134.87,8865.0,126.956,127.135,126.9466,127.0125,8865.0
2018-10-19 13:35:00,134.85,134.92,134.79,134.85,5400.0,126.9937,127.0596,126.9372,126.9937,5400.0
2018-10-19 13:40:00,134.91,135.01,134.88,134.94,25800.0,127.0502,127.1444,127.0219,127.0784,25800.0
2018-10-19 13:45:00,134.89,135.03,134.89,135.0,47145.0,127.0314,127.1632,127.0314,127.135,47145.0
2018-10-19 13:50:00,134.93,135.0,134.81,134.89,9987.0,127.069,127.135,126.956,127.0314,9987.0
2018-10-19 13:55:00,134.97,134.97,134.81,134.88,6306.0,127.1067,127.1067,126.956,127.0219,6306.0
2018-10-19 14:00:00,134.82,134.91,134.59,134.73,10890.0,126.9654,127.0502,126.7488,126.8807,10890.0
2018-10-19 14:05:00,134.39,134.44,134.15,134.28,21897.0,126.5605,126.6076,126.3345,126.4569,21897.0
2018-10-19 14:10:00,134.34,134.49,134.27,134.27,10500.0,126.5134,126.6547,126.4475,126.4475,10500.0
2018-10-19 14:15:00,134.26,134.54,134.04,134.54,15006.0,126.4381,126.7018,126.2309,126.7018,15006.0
2018-10-19 14:20:00,134.45,134.78,134.4,134.71,14400.0,126.617,126.9278,126.5699,126.8618,14400.0
2018-10-19 14:25:00,134.76,134.79,134.67,134.74,17700.0,126.9089,126.9372,126.8242,126.8901,17700.0
2018-10-19 14:30:00,134.73,134.85,134.53,134.81,111852.0,126.8807,126.9937,126.6923,126.956,111852.0
2018-10-19 14:35:00,134.83,134.95,134.8,134.89,43200.0,126.9749,127.0879,126.9466,127.0314,43200.0
2018-10-19 14:40:00,134.89,134.93,134.61,134.66,21819.0,127.0314,127.069,126.7677,126.8148,21819.0
2018-10-19 14:45:00,134.7,134.9,134.62,134.9,15090.0,126.8524,127.0408,126.7771,127.0408,15090.0
2018-10-19 14:50:00,134.89,134.91,134.55,134.58,31554.0,127.0314,127.0502,126.7112,126.7394,31554.0
2018-10-19 14:55:00,134.62,134.74,134.6,134.61,30606.0,126.7771,126.8901,126.7583,126.7677,30606.0
2018-10-19 15:00:00,134.55,134.64,134.14,134.21,9300.0,126.7112,126.7959,126.3251,126.391,9300.0
2018-10-19 15:05:00,134.21,134.21,134.04,134.1,11910.0,126.391,126.391,126.2309,126.2874,11910.0
2018-10-19 15:10:00,134.05,134.27,134.05,134.23,22773.0,126.2403,126.4475,126.2403,126.4098,22773.0
2018-10-19 15:15:00,134.17,134.48,134.06,134.44,20946.0,126.3533,126.6452,126.2497,126.6076,20946.0
2018-10-19 15:20:00,134.45,134.57,134.3,134.3,16725.0,126.617,126.73,126.4757,126.4757,16725.0
2018-10-19 15:25:00,134.34,134.72,134.34,134.68,22584.0,126.5134,126.8713,126.5134,126.8336,22584.0
2018-10-19 15:30:00,134.69,134.69,134.51,134.52,37707.0,126.843,126.843,126.6735,126.6829,37707.0
2018-10-19 15:35:00,134.52,134.64,134.43,134.43,24345.0,126.6829,126.7959,126.5982,126.5982,24345.0
2018-10-19 15:40:00,134.41,134.42,134.04,134.4,55770.0,126.5793,126.5887,126.2309,126.5699,55770.0
2018-10-19 15:45:00,134.42,134.57,134.37,134.57,61581.0,126.5887,126.73,126.5417,126.73,61581.0
2018-10-19 15:50:00,134.56,134.68,134.38,134.56,68337.0,126.7206,126.8336,126.5511,126.7206,68337.0
2018-10-19 15:55:00,134.57,134.57,134.32,134.35,127404.0,126.73,126.73,126.4946,126.5228,127404.0
2018-10-22 09:30:00,135.33,135.56,134.71,135.33,15552.0,127.4457,127.6623,126.8618,127.4457,15552.0
2018-10-22 09:35:00,135.33,135.33,134.74,135.19,2100.0,127.4457,127.4457,126.8901,127.3139,2100.0
2018-10-22 09:40:00,135.13,135.14,134.12,134.39,10422.0,127.2574,127.2668,126.3062,126.5605,10422.0
2018-10-22 09:45:00,134.21,134.39,134.14,134.39,4362.0,126.391,126.5605,126.3251,126.5605,4362.0
2018-10-22 09:50:00,134.03,134.19,133.85,133.9,9243.0,126.2215,126.3721,126.052,126.099,9243.0
2018-10-22 09:55:00,133.92,134.27,133.84,134.16,21255.0,126.1179,126.4475,126.0425,126.3439,21255.0
2018-10-22 10:00:00,134.16,134.23,133.87,134.23,14700.0,126.3439,126.4098,126.0708,126.4098,14700.0
2018-10-22 10:05:00,134.01,134.39,134.01,134.39,7716.0,126.2026,126.5605,126.2026,126.5605,7716.0
2018-10-22 10:10:00,134.37,134.78,134.37,134.74,4500.0,126.5417,126.9278,126.5417,126.8901,4500.0
2018-10-22 10:15:00,134.71,134.71,134.3,134.46,15387.0,126.8618,126.8618,126.4757,126.6264,15387.0
2018-10-22 10:20:00,134.5,134.56,134.31,134.53,6900.0,126.6641,126.7206,126.4852,126.6923,6900.0
2018-10-22 10:25:00,134.51,134.55,134.15,134.18,16551.0,126.6735,126.7112,126.3345,126.3627,16551.0
2018-10-22 10:30:00,134.1,134.44,134.09,134.44,7200.0,126.2874,126.6076,126.278,126.6076,7200.0
2018-10-22 10:35:00,134.51,134.65,134.43,134.59,6900.0,126.6735,126.8053,126.5982,126.7488,6900.0
2018-10-22 10:40:00,134.64,134.66,134.53,134.59,14700.0,126.7959,126.8148,126.6923,126.7488,14700.0
2018-10-22 10:45:00,134.58,134.81,134.4,134.72,33372.0,126.7394,126.956,126.5699,126.8713,33372.0
2018-10-22 10:50:00,134.72,134.96,134.71,134.9,16986.0,126.8713,127.0973,126.8618,127.0408,16986.0
2018-10-22 10:55:00,134.89,135.04,134.82,135.02,17775.0,127.0314,127.1726,126.9654,127.1538,17775.0
2018-10-22 11:00:00,134.95,135.05,134.87,135.03,31425.0,127.0879,127.182,127.0125,127.1632,31425.0
2018-10-22 11:05:00,135.02,135.1,134.91,134.96,5400.0,127.1538,127.2291,127.0502,127.0973,5400.0
2018-10-22 11:10:00,134.91,134.91,134.73,134.83,6630.0,127.0502,127.0502,126.8807,126.9749,6630.0
2018-10-22 11:15:00,134.85,134.85,134.71,134.81,6720.0,126.9937,126.9937,126.8618,126.956,6720.0
2018-10-22 11:20:00,134.84,135.08,134.81,135.08,5100.0,126.9843,127.2103,126.956,127.2103,5100.0
2018-10-22 11:25:00,135.09,135.1,134.96,134.96,2400.0,127.2197,127.2291,127.0973,127.0973,2400.0
2018-10-22 11:30:00,134.96,135.17,134.75,134.75,53964.0,127.0973,127.295,126.8995,126.8995,53964.0
2018-10-22 11:35:00,134.83,135.04,134.83,134.99,7809.0,126.9749,127.1726,126.9749,127.1255,7809.0
2018-10-22 11:40:00,134.89,134.91,134.8,134.86,6750.0,127.0314,127.0502,126.9466,127.0031,6750.0
2018-10-22 11:45:00,134.77,135.07,134.77,135.06,6459.0,126.9184,127.2009,126.9184,127.1915,6459.0
2018-10-22 11:50:00,135.03,135.03,134.65,134.65,5109.0,127.1632,127.1632,126.8053,126.8053,5109.0
2018-10-22 11:55:00,134.68,134.79,134.68,134.74,3000.0,126.8336,126.9372,126.8336,126.8901,3000.0
2018-10-22 12:00:00,134.61,134.73,134.61,134.64,9663.0,126.7677,126.8807,126.7677,126.7959,9663.0
2018-10-22 12:05:00,134.64,134.92,134.63,134.9,32130.0,126.7959,127.0596,126.7865,127.0408,32130.0
2018-10-22 12:10:00,134.91,134.91,134.64,134.67,25998.0,127.0502,127.0502,126.7959,126.8242,25998.0
2018-10-22 12:15:00,134.59,134.65,134.51,134.54,18300.0,126.7488,126.8053,126.6735,126.7018,18300.0
2018-10-22 12:20:00,134.44,134.51,134.3,134.34,15099.0,126.6076,126.6735,126.4757,126.5134,15099.0
2018-10-22 12:25:00,134.28,134.55,134.28,134.48,7800.0,126.4569,126.7112,126.4569,126.6452,7800.0
2018-10-22 12:30:00,134.62,134.75,134.53,134.68,16326.0,126.7771,126.8995,126.6923,126.8336,16326.0
2018-10-22 12:35:00,134.62,134.75,134.5,134.64,6000.0,126.7771,126.8995,126.6641,126.7959,6000.0
2018-10-22 12:40:00,134.66,134.8,134.66,134.69,2100.0,126.8148,126.9466,126.8148,126.843,2100.0
2018-10-22 12:45:00,134.79,134.79,134.44,134.51,17340.0,126.9372,126.9372,126.6076,126.6735,17340.0
2018-10-22 12:50:00,134.42,134.68,134.42,134.65,23607.0,126.5887,126.8336,126.5887,126.8053,23607.0
2018-10-22 12:55:00,134.56,134.73,134.55,134.59,13374.0,126.7206,126.8807,126.7112,126.7488,13374.0
2018-10-22 13:00:00,134.64,134.65,134.47,134.47,15135.0,126.7959,126.8053,126.6358,126.6358,15135.0
2018-10-22 13:05:00,134.57,134.83,134.57,134.76,11610.0,126.73,126.9749,126.73,126.9089,11610.0
2018-10-22 13:10:00,134.76,134.76,134.61,134.72,7419.0,126.9089,126.9089,126.7677,126.8713,7419.0
2018-10-22 13:15:00,134.77,134.83,134.61,134.65,10137.0,126.9184,126.9749,126.7677,126.8053,10137.0
2018-10-22 13:20:00,134.69,134.69,134.46,134.46,15000.0,126.843,126.843,126.6264,126.6264,15000.0
2018-10-22 13:25:00,134.37,134.51,134.35,134.47,6027.0,126.5417,126.6735,126.5228,126.6358,6027.0
2018-10-22 13:30:00,134.42,134.68,134.42,134.68,3000.0,126.5887,126.8336,126.5887,126.8336,3000.0
2018-10-22 13:35:00,134.61,134.76,134.47,134.57,49140.0,126.7677,126.9089,126.6358,126.73,49140.0
2018-10-22 13:40:00,134.68,134.77,134.5,134.68,3696.0,126.8336,126.9184,126.6641,126.8336,3696.0
2018-10-22 13:45:00,134.64,134.83,134.56,134.56,9879.0,126.7959,126.9749,126.7206,126.7206,9879.0
2018-10-22 13:50:00,134.47,134.68,134.41,134.68,7500.0,126.6358,126.8336,126.5793,126.8336,7500.0
2018-10-22 13:55:00,134.65,134.77,134.59,134.59,16734.0,126.8053,126.9184,126.7488,126.7488,16734.0
2018-10-22 14:00:00,134.55,134.66,134.48,134.51,2949.0,126.7112,126.8148,126.6452,126.6735,2949.0
2018-10-22 14:05:00,134.59,134.66,134.45,134.57,17220.0,126.7488,126.8148,126.617,126.73,17220.0
2018-10-22 14:10:00,134.57,134.71,134.48,134.62,9225.0,126.73,126.8618,126.6452,126.7771,9225.0
2018-10-22 14:15:00,134.49,134.7,134.49,134.69,5400.0,126.6547,126.8524,126.6547,126.843,5400.0
2018-10-22 14:20:00,134.69,134.77,134.67,134.77,8400.0,126.843,126.9184,126.8242,126.9184,8400.0
2018-10-22 14:25:00,134.68,134.75,134.6,134.65,3600.0,126.8336,126.8995,126.7583,126.8053,3600.0
2018-10-22 14:30:00,134.71,134.71,134.56,134.62,10800.0,126.8618,126.8618,126.7206,126.7771,10800.0
2018-10-22 14:35:00,134.6,134.83,134.6,134.77,9300.0,126.7583,126.9749,126.7583,126.9184,9300.0
2018-10-22 14:40:00,134.76,134.76,134.58,134.72,5256.0,126.9089,126.9089,126.7394,126.8713,5256.0
2018-10-22 14:45:00,134.61,134.96,134.61,134.95,14802.0,126.7677,127.0973,126.7677,127.0879,14802.0
2018-10-22 14:50:00,134.96,134.99,134.81,134.95,6900.0,127.0973,127.1255,126.956,127.0879,6900.0
2018-10-22 14:55:00,134.9,135.03,134.88,134.98,11100.0,127.0408,127.1632,127.0219,127.1161,11100.0
2018-10-22 15:00:00,134.92,135.23,134.92,135.23,19200.0,127.0596,127.3516,127.0596,127.3516,19200.0
2018-10-22 15:05:00,135.14,135.17,135.07,135.11,10017.0,127.2668,127.295,127.2009,127.2385,10017.0
2018-10-22 15:10:00,135.17,135.33,135.16,135.3,11139.0,127.295,127.4457,127.2856,127.4175,11139.0
2018-10-22 15:15:00,135.25,135.25,135.08,135.15,7635.0,127.3704,127.3704,127.2103,127.2762,7635.0
2018-10-22 15:20:00,135.02,135.2,135.02,135.13,7200.0,127.1538,127.3233,127.1538,127.2574,7200.0
2018-10-22 15:25:00,135.06,135.14,135.0,135.13,21000.0,127.1915,127.2668,127.135,127.2574,21000.0
2018-10-22 15:30:00,135.12,135.18,135.07,135.12,26400.0,127.248,127.3045,127.2009,127.248,26400.0
2018-10-22 15:35:00,135.12,135.33,135.0,135.02,72387.0,127.248,127.4457,127.135,127.1538,72387.0
2018-10-22 15:40:00,134.99,135.07,134.92,135.03,35409.0,127.1255,127.2009,127.0596,127.1632,35409.0
2018-10-22 15:45:00,134.95,135.02,134.64,134.66,33789.0,127.0879,127.1538,126.7959,126.8148,33789.0
2018-10-22 15:50:00,134.66,134.8,134.62,134.65,45054.0,126.8148,126.9466,126.7771,126.8053,45054.0
2018-10-22 15:55:00,134.69,134.76,134.52,134.57,79422.0,126.843,126.9089,126.6829,126.73,79422.0
2018-10-23 09:30:00,132.52,132.89,131.57,131.88,52512.0,124.7994,125.1479,123.9048,124.1967,52512.0
2018-10-23 09:35:00,132.29,132.8,131.95,132.77,30969.0,124.5828,125.0631,124.2626,125.0349,30969.0
2018-10-23 09:40:00,132.54,132.74,131.95,131.95,9597.0,124.8183,125.0066,124.2626,124.2626,9597.0
2018-10-23 09:45:00,131.95,132.38,131.95,132.21,66903.0,124.2626,124.6676,124.2626,124.5075,66903.0
2018-10-23 09:50:00,132.09,132.23,131.81,131.81,22731.0,124.3945,124.5263,124.1308,124.1308,22731.0
2018-10-23 09:55:00,131.87,131.98,131.76,131.76,36984.0,124.1873,124.2909,124.0837,124.0837,36984.0
2018-10-23 10:00:00,131.76,131.99,131.3,131.3,23304.0,124.0837,124.3003,123.6505,123.6505,23304.0
2018-10-23 10:05:00,131.31,131.31,130.86,131.03,17238.0,123.6599,123.6599,123.2361,123.3962,17238.0
2018-10-23 10:10:00,131.1,131.1,130.0,130.16,44244.0,123.4622,123.4622,122.4263,122.5769,44244.0
2018-10-23 10:15:00,130.0,130.0,129.49,129.69,25239.0,122.4263,122.4263,121.946,122.1343,25239.0
2018-10-23 10:20:00,129.63,130.37,129.63,130.23,14925.0,122.0778,122.7747,122.0778,122.6429,14925.0
2018-10-23 10:25:00,130.27,130.36,130.14,130.21,22233.0,122.6805,122.7653,122.5581,122.624,22233.0
2018-10-23 10:30:00,130.24,130.24,129.34,129.34,44538.0,122.6523,122.6523,121.8047,121.8047,44538.0
2018-10-23 10:35:00,129.37,130.17,129.37,130.16,19206.0,121.833,122.5863,121.833,122.5769,19206.0
2018-10-23 10:40:00,130.19,130.36,129.54,129.56,57069.0,122.6052,122.7653,121.9931,122.0119,57069.0
2018-10-23 10:45:00,129.41,130.14,129.38,130.11,20055.0,121.8706,122.5581,121.8424,122.5298,20055.0
2018-10-23 10:50:00,130.04,130.1,129.65,129.65,18180.0,122.4639,122.5204,122.0966,122.0966,18180.0
2018-10-23 10:55:00,129.68,130.0,129.65,129.92,19812.0,122.1249,122.4263,122.0966,122.3509,19812.0
2018-10-23 11:00:00,129.8,129.99,129.6,129.99,16371.0,122.2379,122.4168,122.0496,122.4168,16371.0
2018-10-23 11:05:00,129.99,130.54,129.99,130.48,28803.0,122.4168,122.9348,122.4168,122.8783,28803.0
2018-10-23 11:10:00,130.58,131.24,130.52,131.24,130857.0,122.9725,123.594,122.916,123.594,130857.0
2018-10-23 11:15:00,131.23,131.24,130.94,131.13,56931.0,123.5846,123.594,123.3115,123.4904,56931.0
2018-10-23 11:20:00,131.21,131.48,131.21,131.48,19728.0,123.5658,123.82,123.5658,123.82,19728.0
2018-10-23 11:25:00,131.6,131.72,131.41,131.63,16620.0,123.933,124.046,123.7541,123.9613,16620.0
2018-10-23 11:30:00,131.66,131.7,131.42,131.56,17718.0,123.9895,124.0272,123.7635,123.8954,17718.0
2018-10-23 11:35:00,131.55,131.78,131.55,131.65,12981.0,123.8859,124.1026,123.8859,123.9801,12981.0
2018-10-23 11:40:00,131.47,131.61,131.45,131.59,9573.0,123.8106,123.9425,123.7918,123.9236,9573.0
2018-10-23 11:45:00,131.52,131.79,131.52,131.64,17748.0,123.8577,124.112,123.8577,123.9707,17748.0
2018-10-23 11:50:00,131.64,131.7,131.48,131.62,14100.0,123.9707,124.0272,123.82,123.9519,14100.0
2018-10-23 11:55:00,131.7,131.86,131.62,131.62,21000.0,124.0272,124.1779,123.9519,123.9519,21000.0
2018-10-23 12:00:00,131.62,131.72,131.55,131.72,10617.0,123.9519,124.046,123.8859,124.046,10617.0
2018-10-23 12:05:00,131.65,132.2,131.65,132.14,10467.0,123.9801,124.4981,123.9801,124.4416,10467.0
2018-10-23 12:10:00,132.13,132.46,132.08,132.27,18897.0,124.4322,124.7429,124.3851,124.564,18897.0
2018-10-23 12:15:00,132.5,132.5,132.18,132.19,5100.0,124.7806,124.7806,124.4792,124.4887,5100.0
2018-10-23 12:20:00,132.27,132.51,132.27,132.36,17271.0,124.564,124.79,124.564,124.6488,17271.0
2018-10-23 12:25:00,132.42,132.76,132.42,132.76,16182.0,124.7053,125.0255,124.7053,125.0255,16182.0
2018-10-23 12:30:00,132.75,132.81,132.64,132.73,12270.0,125.016,125.0725,124.9124,124.9972,12270.0
2018-10-23 12:35:00,132.78,132.78,132.58,132.72,10269.0,125.0443,125.0443,124.8559,124.9878,10269.0
2018-10-23 12:40:00,132.72,132.83,132.7,132.79,6300.0,124.9878,125.0914,124.969,125.0537,6300.0
2018-10-23 12:45:00,132.73,132.84,132.67,132.67,3900.0,124.9972,125.1008,124.9407,124.9407,3900.0
2018-10-23 12:50:00,132.88,132.9,132.68,132.74,4854.0,125.1385,125.1573,124.9501,125.0066,4854.0
2018-10-23 12:55:00,132.75,132.85,132.74,132.85,3714.0,125.016,125.1102,125.0066,125.1102,3714.0
2018-10-23 13:00:00,132.89,133.21,132.79,133.21,4800.0,125.1479,125.4492,125.0537,125.4492,4800.0
2018-10-23 13:05:00,133.21,133.87,133.2,133.84,21903.0,125.4492,126.0708,125.4398,126.0425,21903.0
2018-10-23 13:10:00,133.66,133.99,133.57,133.98,32226.0,125.873,126.1838,125.7883,126.1744,32226.0
2018-10-23 13:15:00,133.92,134.01,133.76,133.84,31347.0,126.1179,126.2026,125.9672,126.0425,31347.0
2018-10-23 13:20:00,133.84,133.97,133.68,133.9,100200.0,126.0425,126.165,125.8919,126.099,100200.0
2018-10-23 13:25:00,133.96,134.05,133.63,133.68,21825.0,126.1555,126.2403,125.8448,125.8919,21825.0
2018-10-23 13:30:00,133.66,133.82,133.59,133.66,12888.0,125.873,126.0237,125.8071,125.873,12888.0
2018-10-23 13:35:00,133.58,133.69,133.46,133.52,18159.0,125.7977,125.9013,125.6847,125.7412,18159.0
2018-10-23 13:40:00,133.58,133.58,133.16,133.32,12000.0,125.7977,125.7977,125.4022,125.5528,12000.0
2018-10-23 13:45:00,133.37,133.51,133.26,133.26,15261.0,125.5999,125.7318,125.4963,125.4963,15261.0
2018-10-23 13:50:00,133.33,133.63,133.26,133.28,26529.0,125.5622,125.8448,125.4963,125.5152,26529.0
2018-10-23 13:55:00,133.32,133.38,133.0,133.0,4500.0,125.5528,125.6093,125.2515,125.2515,4500.0
2018-10-23 14:00:00,133.12,133.26,133.09,133.12,7020.0,125.3645,125.4963,125.3362,125.3645,7020.0
2018-10-23 14:05:00,133.11,133.31,133.11,133.29,2400.0,125.3551,125.5434,125.3551,125.5246,2400.0
2018-10-23 14:10:00,133.37,133.74,133.33,133.54,16566.0,125.5999,125.9484,125.5622,125.76,16566.0
2018-10-23 14:15:00,133.73,133.78,133.73,133.74,3600.0,125.9389,125.986,125.9389,125.9484,3600.0
2018-10-23 14:20:00,133.9,133.96,133.75,133.95,9177.0,126.099,126.1555,125.9578,126.1461,9177.0
2018-10-23 14:25:00,134.12,134.12,133.73,133.85,17130.0,126.3062,126.3062,125.9389,126.052,17130.0
2018-10-23 14:30:00,133.91,134.1,133.78,134.0,16800.0,126.1085,126.2874,125.986,126.1932,16800.0
2018-10-23 14:35:00,134.04,134.2,133.98,134.16,12459.0,126.2309,126.3816,126.1744,126.3439,12459.0
2018-10-23 14:40:00,134.16,134.49,134.14,134.48,15969.0,126.3439,126.6547,126.3251,126.6452,15969.0
2018-10-23 14:45:00,134.4,134.58,134.29,134.51,19887.0,126.5699,126.7394,126.4663,126.6735,19887.0
2018-10-23 14:50:00,134.57,134.86,134.42,134.44,25842.0,126.73,127.0031,126.5887,126.6076,25842.0
2018-10-23 14:55:00,134.52,134.57,134.26,134.47,5700.0,126.6829,126.73,126.4381,126.6358,5700.0
2018-10-23 15:00:00,134.53,134.74,134.39,134.63,8379.0,126.6923,126.8901,126.5605,126.7865,8379.0
2018-10-23 15:05:00,134.56,134.78,134.38,134.48,14850.0,126.7206,126.9278,126.5511,126.6452,14850.0
2018-10-23 15:10:00,134.55,134.59,134.36,134.49,19857.0,126.7112,126.7488,126.5322,126.6547,19857.0
2018-10-23 15:15:00,134.6,134.94,134.5,134.63,40494.0,126.7583,127.0784,126.6641,126.7865,40494.0
2018-10-23 15:20:00,134.54,134.95,134.53,134.92,4311.0,126.7018,127.0879,126.6923,127.0596,4311.0
2018-10-23 15:25:00,134.92,134.98,134.69,134.69,15399.0,127.0596,127.1161,126.843,126.843,15399.0
2018-10-23 15:30:00,134.56,134.65,134.42,134.65,13632.0,126.7206,126.8053,126.5887,126.8053,13632.0
2018-10-23 15:35:00,134.61,134.66,134.28,134.44,17586.0,126.7677,126.8148,126.4569,126.6076,17586.0
2018-10-23 15:40:00,134.29,134.52,134.1,134.18,9300.0,126.4663,126.6829,126.2874,126.3627,9300.0
2018-10-23 15:45:00,134.25,134.34,134.07,134.21,30003.0,126.4286,126.5134,126.2591,126.391,30003.0
2018-10-23 15:50:00,134.24,134.34,133.99,134.14,28323.0,126.4192,126.5134,126.1838,126.3251,28323.0
2018-10-23 15:55:00,134.14,134.17,133.92,134.01,46584.0,126.3251,126.3533,126.1179,126.2026,46584.0
2018-10-24 09:30:00,133.89,134.34,133.23,133.87,34095.0,126.0896,126.5134,125.4681,126.0708,34095.0
2018-10-24 09:35:00,133.62,133.71,133.28,133.56,21300.0,125.8354,125.9201,125.5152,125.7788,21300.0
2018-10-24 09:40:00,133.38,133.81,133.28,133.81,15108.0,125.6093,126.0143,125.5152,126.0143,15108.0
2018-10-24 09:45:00,133.98,134.36,133.85,134.08,33462.0,126.1744,126.5322,126.052,126.2686,33462.0
2018-10-24 09:50:00,133.98,134.24,133.8,134.13,22380.0,126.1744,126.4192,126.0049,126.3156,22380.0
2018-10-24 09:55:00,134.15,134.57,134.03,134.57,31800.0,126.3345,126.73,126.2215,126.73,31800.0
2018-10-24 10:00:00,134.51,134.57,133.77,133.85,19116.0,126.6735,126.73,125.9766,126.052,19116.0
2018-10-24 10:05:00,133.84,133.98,133.67,133.68,22800.0,126.0425,126.1744,125.8824,125.8919,22800.0
2018-10-24 10:10:00,133.75,133.76,133.31,133.31,14103.0,125.9578,125.9672,125.5434,125.5434,14103.0
2018-10-24 10:15:00,133.11,133.23,132.8,132.83,13209.0,125.3551,125.4681,125.0631,125.0914,13209.0
2018-10-24 10:20:00,132.8,133.08,132.76,132.76,22740.0,125.0631,125.3268,125.0255,125.0255,22740.0
2018-10-24 10:25:00,132.67,132.85,132.4,132.4,43251.0,124.9407,125.1102,124.6864,124.6864,43251.0
2018-10-24 10:30:00,132.4,132.72,132.21,132.38,91731.0,124.6864,124.9878,124.5075,124.6676,91731.0
2018-10-24 10:35:00,132.47,132.6,132.19,132.21,19125.0,124.7524,124.8748,124.4887,124.5075,19125.0
2018-10-24 10:40:00,132.19,132.25,132.03,132.25,4257.0,124.4887,124.5452,124.338,124.5452,4257.0
2018-10-24 10:45:00,132.13,132.13,131.63,131.63,22593.0,124.4322,124.4322,123.9613,123.9613,22593.0
2018-10-24 10:50:00,131.61,131.75,131.54,131.65,11739.0,123.9425,124.0743,123.8765,123.9801,11739.0
2018-10-24 10:55:00,131.65,131.8,131.51,131.54,17700.0,123.9801,124.1214,123.8483,123.8765,17700.0
2018-10-24 11:00:00,131.5,131.73,131.15,131.43,40518.0,123.8389,124.0555,123.5093,123.7729,40518.0
2018-10-24 11:05:00,131.44,131.44,131.06,131.06,37002.0,123.7824,123.7824,123.4245,123.4245,37002.0
2018-10-24 11:10:00,131.24,131.4,131.22,131.28,14100.0,123.594,123.7447,123.5752,123.6317,14100.0
2018-10-24 11:15:00,131.29,131.42,131.28,131.36,14796.0,123.6411,123.7635,123.6317,123.707,14796.0
2018-10-24 11:20:00,131.26,131.44,131.12,131.23,18354.0,123.6128,123.7824,123.481,123.5846,18354.0
2018-10-24 11:25:00,131.25,131.34,131.03,131.03,13944.0,123.6034,123.6882,123.3962,123.3962,13944.0
2018-10-24 11:30:00,130.78,130.98,130.78,130.95,6888.0,123.1608,123.3492,123.1608,123.3209,6888.0
2018-10-24 11:35:00,131.16,131.64,131.11,131.42,18450.0,123.5187,123.9707,123.4716,123.7635,18450.0
2018-10-24 11:40:00,131.45,131.5,131.23,131.33,10812.0,123.7918,123.8389,123.5846,123.6788,10812.0
2018-10-24 11:45:00,131.31,131.97,131.31,131.97,26253.0,123.6599,124.2815,123.6599,124.2815,26253.0
2018-10-24 11:50:00,131.96,132.05,131.68,131.87,16593.0,124.2721,124.3568,124.0084,124.1873,16593.0
2018-10-24 11:55:00,131.95,132.55,131.95,132.23,26619.0,124.2626,124.8277,124.2626,124.5263,26619.0
2018-10-24 12:00:00,132.26,132.55,132.15,132.33,16167.0,124.5546,124.8277,124.451,124.6205,16167.0
2018-10-24 12:05:00,132.34,132.38,132.14,132.14,15900.0,124.6299,124.6676,124.4416,124.4416,15900.0
2018-10-24 12:10:00,132.14,132.18,131.85,131.98,21939.0,124.4416,124.4792,124.1685,124.2909,21939.0
2018-10-24 12:15:00,132.01,132.17,131.92,131.93,43344.0,124.3192,124.4698,124.2344,124.2438,43344.0
2018-10-24 12:20:00,131.94,132.0,131.71,131.75,15909.0,124.2532,124.3097,124.0366,124.0743,15909.0
2018-10-24 12:25:00,131.88,132.0,131.86,131.86,12123.0,124.1967,124.3097,124.1779,124.1779,12123.0
2018-10-24 12:30:00,131.92,131.92,131.7,131.76,5910.0,124.2344,124.2344,124.0272,124.0837,5910.0
2018-10-24 12:35:00,131.69,131.74,131.54,131.54,13167.0,124.0178,124.0649,123.8765,123.8765,13167.0
2018-10-24 12:40:00,131.61,131.69,131.59,131.63,7425.0,123.9425,124.0178,123.9236,123.9613,7425.0
2018-10-24 12:45:00,131.69,131.72,131.57,131.72,18537.0,124.0178,124.046,123.9048,124.046,18537.0
2018-10-24 12:50:00,131.64,131.75,131.56,131.74,8100.0,123.9707,124.0743,123.8954,124.0649,8100.0
2018-10-24 12:55:00,131.91,131.98,131.8,131.95,15900.0,124.225,124.2909,124.1214,124.2626,15900.0
2018-10-24 13:00:00,131.83,131.87,131.58,131.62,10461.0,124.1496,124.1873,123.9142,123.9519,10461.0
2018-10-24 13:05:00,131.65,131.65,131.31,131.33,15822.0,123.9801,123.9801,123.6599,123.6788,15822.0
2018-10-24 13:10:00,131.45,131.56,131.35,131.5,3840.0,123.7918,123.8954,123.6976,123.8389,3840.0
2018-10-24 13:15:00,131.44,131.72,131.23,131.72,19863.0,123.7824,124.046,123.5846,124.046,19863.0
2018-10-24 13:20:00,131.62,131.67,131.35,131.4,11145.0,123.9519,123.999,123.6976,123.7447,11145.0
2018-10-24 13:25:00,131.39,131.39,131.21,131.29,10500.0,123.7353,123.7353,123.5658,123.6411,10500.0
2018-10-24 13:30:00,131.23,131.3,131.05,131.11,12600.0,123.5846,123.6505,123.4151,123.4716,12600.0
2018-10-24 13:35:00,131.35,131.36,130.99,131.03,13626.0,123.6976,123.707,123.3586,123.3962,13626.0
2018-10-24 13:40:00,131.03,131.42,131.0,131.42,6975.0,123.3962,123.7635,123.368,123.7635,6975.0
2018-10-24 13:45:00,131.33,131.42,131.1,131.38,11559.0,123.6788,123.7635,123.4622,123.7259,11559.0
2018-10-24 13:50:00,131.28,131.62,131.17,131.62,8514.0,123.6317,123.9519,123.5281,123.9519,8514.0
2018-10-24 13:55:00,131.48,131.51,131.24,131.25,6300.0,123.82,123.8483,123.594,123.6034,6300.0
2018-10-24 14:00:00,131.25,131.34,131.16,131.25,8550.0,123.6034,123.6882,123.5187,123.6034,8550.0
2018-10-24 14:05:00,131.27,131.27,130.72,130.72,14400.0,123.6223,123.6223,123.1043,123.1043,14400.0
2018-10-24 14:10:00,130.73,131.12,130.73,130.78,27450.0,123.1137,123.481,123.1137,123.1608,27450.0
2018-10-24 14:15:00,130.82,131.28,130.76,131.28,20811.0,123.1985,123.6317,123.142,123.6317,20811.0
2018-10-24 14:20:00,131.1,131.45,130.92,131.22,27630.0,123.4622,123.7918,123.2927,123.5752,27630.0
2018-10-24 14:25:00,131.29,131.45,131.02,131.2,65592.0,123.6411,123.7918,123.3868,123.5563,65592.0
2018-10-24 14:30:00,131.31,131.37,131.06,131.34,63759.0,123.6599,123.7164,123.4245,123.6882,63759.0
2018-10-24 14:35:00,131.31,131.38,131.14,131.16,69438.0,123.6599,123.7259,123.4998,123.5187,69438.0
2018-10-24 14:40:00,131.14,131.2,130.84,130.85,40254.0,123.4998,123.5563,123.2173,123.2267,40254.0
2018-10-24 14:45:00,130.82,130.84,130.6,130.65,23376.0,123.1985,123.2173,122.9913,123.0384,23376.0
2018-10-24 14:50:00,130.64,130.84,130.59,130.66,27060.0,123.029,123.2173,122.9819,123.0478,27060.0
2018-10-24 14:55:00,130.63,130.75,130.49,130.56,34212.0,123.0195,123.1326,122.8877,122.9536,34212.0
2018-10-24 15:00:00,130.51,130.53,129.98,130.06,54081.0,122.9065,122.9254,122.4074,122.4828,54081.0
2018-10-24 15:05:00,130.01,130.25,130.0,130.07,58224.0,122.4357,122.6617,122.4263,122.4922,58224.0
2018-10-24 15:10:00,130.06,130.43,130.04,130.24,53784.0,122.4828,122.8312,122.4639,122.6523,53784.0
2018-10-24 15:15:00,130.21,130.38,130.08,130.11,16635.0,122.624,122.7841,122.5016,122.5298,16635.0
2018-10-24 15:20:00,130.06,130.16,129.82,130.13,39135.0,122.4828,122.5769,122.2567,122.5487,39135.0
2018-10-24 15:25:00,130.16,130.37,129.75,129.93,35913.0,122.5769,122.7747,122.1908,122.3603,35913.0
2018-10-24 15:30:00,129.93,130.11,129.83,129.83,37476.0,122.3603,122.5298,122.2662,122.2662,37476.0
2018-10-24 15:35:00,129.79,130.29,129.79,130.21,29208.0,122.2285,122.6994,122.2285,122.624,29208.0
2018-10-24 15:40:00,130.22,130.36,129.84,129.84,36990.0,122.6334,122.7653,122.2756,122.2756,36990.0
2018-10-24 15:45:00,129.9,130.23,129.71,129.77,49476.0,122.3321,122.6429,122.1531,122.2097,49476.0
2018-10-24 15:50:00,129.78,129.82,129.49,129.62,61704.0,122.2191,122.2567,121.946,122.0684,61704.0
2018-10-24 15:55:00,129.58,129.63,128.77,129.36,85365.0,122.0307,122.0778,121.2679,121.8235,85365.0
2018-10-25 09:30:00,122.67,123.83,118.43,121.46,360207.0,115.5233,116.6157,111.5303,114.3838,360207.0
2018-10-25 09:35:00,121.46,124.0,121.17,123.74,106182.0,114.3838,116.7758,114.1107,116.531,106182.0
2018-10-25 09:40:00,123.73,123.99,123.17,123.46,66297.0,116.5215,116.7664,115.9942,116.2673,66297.0
2018-10-25 09:45:00,123.38,124.19,123.01,123.64,160443.0,116.1919,116.9547,115.8435,116.4368,160443.0
2018-10-25 09:50:00,123.74,123.94,122.56,123.13,98550.0,116.531,116.7193,115.4197,115.9565,98550.0
2018-10-25 09:55:00,122.67,124.41,122.67,124.41,123252.0,115.5233,117.1619,115.5233,117.1619,123252.0
2018-10-25 10:00:00,124.23,124.3,123.57,124.01,221901.0,116.9924,117.0583,116.3709,116.7852,221901.0
2018-10-25 10:05:00,124.01,125.0,123.6,124.59,232521.0,116.7852,117.7176,116.3991,117.3314,232521.0
2018-10-25 10:10:00,124.59,125.51,124.56,124.64,182730.0,117.3314,118.1978,117.3032,117.3785,182730.0
2018-10-25 10:15:00,124.48,124.82,124.0,124.2,80430.0,117.2278,117.548,116.7758,116.9642,80430.0
2018-10-25 10:20:00,124.39,124.7,124.0,124.2,41616.0,117.1431,117.435,116.7758,116.9642,41616.0
2018-10-25 10:25:00,124.09,124.57,123.7,124.38,36561.0,116.8606,117.3126,116.4933,117.1337,36561.0
2018-10-25 10:30:00,124.36,125.0,124.0,124.85,43692.0,117.1148,117.7176,116.7758,117.5763,43692.0
2018-10-25 10:35:00,124.99,125.32,124.4,124.41,86211.0,117.7081,118.0189,117.1525,117.1619,86211.0
2018-10-25 10:40:00,124.36,124.67,123.36,124.03,46677.0,117.1148,117.4068,116.1731,116.8041,46677.0
2018-10-25 10:45:00,124.05,124.5,123.83,124.16,33882.0,116.8229,117.2467,116.6157,116.9265,33882.0
2018-10-25 10:50:00,124.17,124.17,123.32,123.57,115593.0,116.9359,116.9359,116.1354,116.3709,115593.0
2018-10-25 10:55:00,123.54,123.61,123.01,123.19,30909.0,116.3426,116.4085,115.8435,116.013,30909.0
2018-10-25 11:00:00,123.1,123.15,122.14,122.3,45396.0,115.9282,115.9753,115.0242,115.1749,45396.0
2018-10-25 11:05:00,122.54,122.61,121.87,122.3,16560.0,115.4009,115.4668,114.7699,115.1749,16560.0
2018-10-25 11:10:00,122.24,122.61,121.9,121.91,78153.0,115.1183,115.4668,114.7982,114.8076,78153.0
2018-10-25 11:15:00,121.99,122.58,121.91,122.25,59445.0,114.8829,115.4385,114.8076,115.1278,59445.0
2018-10-25 11:20:00,122.35,122.58,122.13,122.14,77970.0,115.2219,115.4385,115.0148,115.0242,77970.0
2018-10-25 11:25:00,122.16,122.31,121.92,121.96,51900.0,115.043,115.1843,114.817,114.8547,51900.0
2018-10-25 11:30:00,121.96,121.96,120.85,121.17,84414.0,114.8547,114.8547,113.8093,114.1107,84414.0
2018-10-25 11:35:00,121.18,121.59,120.86,121.58,84042.0,114.1201,114.5062,113.8187,114.4968,84042.0
2018-10-25 11:40:00,121.68,122.2,121.67,121.77,42312.0,114.591,115.0807,114.5816,114.6757,42312.0
2018-10-25 11:45:00,121.87,122.23,121.77,122.0,74736.0,114.7699,115.1089,114.6757,114.8923,74736.0
2018-10-25 11:50:00,121.92,122.09,121.83,121.92,93294.0,114.817,114.9771,114.7322,114.817,93294.0
2018-10-25 11:55:00,121.92,122.6,121.83,122.1,44850.0,114.817,115.4574,114.7322,114.9865,44850.0
2018-10-25 12:00:00,122.2,122.45,122.14,122.33,108417.0,115.0807,115.3161,115.0242,115.2031,108417.0
2018-10-25 12:05:00,122.24,122.74,122.21,122.66,88689.0,115.1183,115.5892,115.0901,115.5139,88689.0
2018-10-25 12:10:00,122.66,123.33,122.66,123.09,187587.0,115.5139,116.1448,115.5139,115.9188,187587.0
2018-10-25 12:15:00,123.27,123.27,122.9,122.97,70317.0,116.0883,116.0883,115.7399,115.8058,70317.0
2018-10-25 12:20:00,122.97,123.39,122.91,123.26,60054.0,115.8058,116.2013,115.7493,116.0789,60054.0
2018-10-25 12:25:00,123.33,123.48,123.22,123.31,35940.0,116.1448,116.2861,116.0413,116.126,35940.0
2018-10-25 12:30:00,123.29,124.09,123.29,123.96,47064.0,116.1072,116.8606,116.1072,116.7381,47064.0
2018-10-25 12:35:00,123.96,124.39,123.79,123.81,47076.0,116.7381,117.1431,116.578,116.5969,47076.0
2018-10-25 12:40:00,123.79,124.35,123.79,123.96,49734.0,116.578,117.1054,116.578,116.7381,49734.0
2018-10-25 12:45:00,124.0,124.17,123.79,124.04,48912.0,116.7758,116.9359,116.578,116.8135,48912.0
2018-10-25 12:50:00,124.0,124.22,123.97,124.03,28230.0,116.7758,116.983,116.7476,116.8041,28230.0
2018-10-25 12:55:00,124.07,124.22,123.9,124.07,15660.0,116.8417,116.983,116.6816,116.8417,15660.0
2018-10-25 13:00:00,123.9,124.25,123.78,124.0,46641.0,116.6816,117.0112,116.5686,116.7758,46641.0
2018-10-25 13:05:00,123.98,124.21,123.88,124.07,65064.0,116.757,116.9736,116.6628,116.8417,65064.0
2018-10-25 13:10:00,124.0,124.07,123.84,124.04,55920.0,116.7758,116.8417,116.6251,116.8135,55920.0
2018-10-25 13:15:00,124.03,124.16,123.22,123.33,60816.0,116.8041,116.9265,116.0413,116.1448,60816.0
2018-10-25 13:20:00,123.53,123.78,123.12,123.69,18456.0,116.3332,116.5686,115.9471,116.4839,18456.0
2018-10-25 13:25:00,123.71,124.33,123.63,124.33,40779.0,116.5027,117.0866,116.4274,117.0866,40779.0
2018-10-25 13:30:00,124.33,124.7,124.06,124.46,33300.0,117.0866,117.435,116.8323,117.209,33300.0
2018-10-25 13:35:00,124.61,125.32,124.33,125.32,34152.0,117.3503,118.0189,117.0866,118.0189,34152.0
2018-10-25 13:40:00,125.07,125.39,124.85,125.33,35661.0,117.7835,118.0848,117.5763,118.0283,35661.0
2018-10-25 13:45:00,125.33,125.59,125.08,125.12,102873.0,118.0283,118.2732,117.7929,117.8306,102873.0
2018-10-25 13:50:00,125.09,125.18,124.42,124.63,87801.0,117.8023,117.8871,117.1713,117.3691,87801.0
2018-10-25 13:55:00,124.63,124.77,124.3,124.54,58674.0,117.3691,117.5009,117.0583,117.2843,58674.0
2018-10-25 14:00:00,124.54,124.67,123.98,124.37,26385.0,117.2843,117.4068,116.757,117.1243,26385.0
2018-10-25 14:05:00,124.62,125.09,124.29,124.64,35283.0,117.3597,117.8023,117.0489,117.3785,35283.0
2018-10-25 14:10:00,124.63,125.0,124.58,124.83,49248.0,117.3691,117.7176,117.322,117.5575,49248.0
2018-10-25 14:15:00,124.83,124.83,124.45,124.54,25803.0,117.5575,117.5575,117.1996,117.2843,25803.0
2018-10-25 14:20:00,124.54,124.57,123.97,124.18,14436.0,117.2843,117.3126,116.7476,116.9453,14436.0
2018-10-25 14:25:00,124.33,124.71,123.98,124.71,20100.0,117.0866,117.4444,116.757,117.4444,20100.0
2018-10-25 14:30:00,124.71,124.76,124.45,124.75,25023.0,117.4444,117.4915,117.1996,117.4821,25023.0
2018-10-25 14:35:00,124.68,124.89,124.27,124.4,35211.0,117.4162,117.614,117.0301,117.1525,35211.0
2018-10-25 14:40:00,124.29,124.5,123.99,124.34,26274.0,117.0489,117.2467,116.7664,117.096,26274.0
2018-10-25 14:45:00,124.15,124.47,124.0,124.3,18630.0,116.9171,117.2184,116.7758,117.0583,18630.0
2018-10-25 14:50:00,124.31,124.35,123.96,124.3,16146.0,117.0677,117.1054,116.7381,117.0583,16146.0
2018-10-25 14:55:00,124.02,124.71,124.02,124.45,32373.0,116.7946,117.4444,116.7946,117.1996,32373.0
2018-10-25 15:00:00,124.33,124.33,123.96,124.15,33819.0,117.0866,117.0866,116.7381,116.9171,33819.0
2018-10-25 15:05:00,124.28,124.37,123.84,123.94,23037.0,117.0395,117.1243,116.6251,116.7193,23037.0
2018-10-25 15:10:00,123.9,123.99,123.87,123.98,17688.0,116.6816,116.7664,116.6534,116.757,17688.0
2018-10-25 15:15:00,123.87,123.98,123.55,123.63,61452.0,116.6534,116.757,116.352,116.4274,61452.0
2018-10-25 15:20:00,123.55,123.78,123.4,123.64,42630.0,116.352,116.5686,116.2108,116.4368,42630.0
2018-10-25 15:25:00,123.63,123.73,123.47,123.48,45744.0,116.4274,116.5215,116.2767,116.2861,45744.0
2018-10-25 15:30:00,123.48,123.54,123.29,123.44,76992.0,116.2861,116.3426,116.1072,116.2484,76992.0
2018-10-25 15:35:00,123.44,123.58,123.21,123.4,95082.0,116.2484,116.3803,116.0318,116.2108,95082.0
2018-10-25 15:40:00,123.41,123.44,123.09,123.09,58389.0,116.2202,116.2484,115.9188,115.9188,58389.0
2018-10-25 15:45:00,123.17,123.36,123.01,123.29,64146.0,115.9942,116.1731,115.8435,116.1072,64146.0
2018-10-25 15:50:00,123.29,123.44,123.08,123.36,107559.0,116.1072,116.2484,115.9094,116.1731,107559.0
2018-10-25 15:55:00,123.32,123.41,122.63,122.67,375618.0,116.1354,116.2202,115.4856,115.5233,375618.0
2018-10-26 09:30:00,121.95,122.21,120.35,120.4,138609.0,114.8452,115.0901,113.3385,113.3855,138609.0
2018-10-26 09:35:00,120.36,121.98,120.03,120.72,92310.0,113.3479,114.8735,113.0371,113.6869,92310.0
2018-10-26 09:40:00,120.72,121.66,120.3,121.17,71892.0,113.6869,114.5721,113.2914,114.1107,71892.0
2018-10-26 09:45:00,121.19,121.65,120.99,121.26,55581.0,114.1295,114.5627,113.9412,114.1954,55581.0
2018-10-26 09:50:00,121.25,121.69,120.78,121.14,174177.0,114.186,114.6004,113.7434,114.0824,174177.0
2018-10-26 09:55:00,121.3,121.69,120.57,120.57,165891.0,114.2331,114.6004,113.5456,113.5456,165891.0
2018-10-26 10:00:00,120.9,121.01,120.34,120.6,50790.0,113.8564,113.96,113.329,113.5739,50790.0
2018-10-26 10:05:00,120.66,120.73,120.3,120.73,41064.0,113.6304,113.6963,113.2914,113.6963,41064.0
2018-10-26 10:10:00,120.7,120.85,120.34,120.65,22734.0,113.6681,113.8093,113.329,113.621,22734.0
2018-10-26 10:15:00,120.56,121.05,120.48,120.75,67986.0,113.5362,113.9977,113.4609,113.7152,67986.0
2018-10-26 10:20:00,120.71,120.91,120.61,120.87,38865.0,113.6775,113.8658,113.5833,113.8282,38865.0
2018-10-26 10:25:00,120.89,121.28,120.67,120.85,211446.0,113.847,114.2143,113.6398,113.8093,211446.0
2018-10-26 10:30:00,120.85,120.92,120.61,120.78,33549.0,113.8093,113.8752,113.5833,113.7434,33549.0
2018-10-26 10:35:00,120.76,120.84,120.34,120.47,23967.0,113.7246,113.7999,113.329,113.4515,23967.0
2018-10-26 10:40:00,120.53,120.64,120.33,120.48,41460.0,113.508,113.6116,113.3196,113.4609,41460.0
2018-10-26 10:45:00,120.48,120.64,120.26,120.3,120837.0,113.4609,113.6116,113.2537,113.2914,120837.0
2018-10-26 10:50:00,120.38,120.51,119.73,119.87,69549.0,113.3667,113.4891,112.7546,112.8864,69549.0
2018-10-26 10:55:00,120.03,120.08,119.39,119.61,54906.0,113.0371,113.0842,112.4344,112.6416,54906.0
2018-10-26 11:00:00,119.56,120.01,119.52,119.71,37674.0,112.5945,113.0183,112.5568,112.7357,37674.0
2018-10-26 11:05:00,119.76,120.09,119.58,119.98,27891.0,112.7828,113.0936,112.6133,112.99,27891.0
2018-10-26 11:10:00,119.94,120.73,119.94,120.69,32613.0,112.9523,113.6963,112.9523,113.6586,32613.0
2018-10-26 11:15:00,120.59,121.07,120.49,120.92,27336.0,113.5645,114.0165,113.4703,113.8752,27336.0
2018-10-26 11:20:00,120.95,121.11,120.79,121.1,32424.0,113.9035,114.0542,113.7528,114.0448,32424.0
2018-10-26 11:25:00,121.04,121.51,120.98,121.33,28587.0,113.9883,114.4309,113.9318,114.2614,28587.0
2018-10-26 11:30:00,121.44,122.2,121.36,122.18,58344.0,114.365,115.0807,114.2896,115.0618,58344.0
2018-10-26 11:35:00,122.19,122.19,121.3,121.48,53109.0,115.0713,115.0713,114.2331,114.4026,53109.0
2018-10-26 11:40:00,121.5,121.75,121.25,121.43,35430.0,114.4215,114.6569,114.186,114.3555,35430.0
2018-10-26 11:45:00,121.55,121.86,121.48,121.56,23679.0,114.4685,114.7605,114.4026,114.478,23679.0
2018-10-26 11:50:00,121.55,121.9,121.55,121.9,10305.0,114.4685,114.7982,114.4685,114.7982,10305.0
2018-10-26 11:55:00,121.95,122.18,121.9,122.02,39534.0,114.8452,115.0618,114.7982,114.9112,39534.0
2018-10-26 12:00:00,121.94,122.28,121.94,122.28,17688.0,114.8358,115.156,114.8358,115.156,17688.0
2018-10-26 12:05:00,122.41,122.92,122.37,122.88,52335.0,115.2784,115.7587,115.2408,115.7211,52335.0
2018-10-26 12:10:00,122.8,123.19,122.8,123.19,65700.0,115.6457,116.013,115.6457,116.013,65700.0
2018-10-26 12:15:00,123.17,123.18,122.92,123.11,58758.0,115.9942,116.0036,115.7587,115.9377,58758.0
2018-10-26 12:20:00,123.12,123.5,123.11,123.47,32148.0,115.9471,116.3049,115.9377,116.2767,32148.0
2018-10-26 12:25:00,123.51,123.97,123.5,123.7,32244.0,116.3144,116.7476,116.3049,116.4933,32244.0
2018-10-26 12:30:00,123.68,124.19,123.47,124.03,39132.0,116.4745,116.9547,116.2767,116.8041,39132.0
2018-10-26 12:35:00,124.09,124.25,124.0,124.17,26838.0,116.8606,117.0112,116.7758,116.9359,26838.0
2018-10-26 12:40:00,124.19,125.14,124.13,125.13,40152.0,116.9547,117.8494,116.8982,117.84,40152.0
2018-10-26 12:45:00,124.99,125.12,124.83,125.06,35400.0,117.7081,117.8306,117.5575,117.7741,35400.0
2018-10-26 12:50:00,125.03,125.17,124.82,125.15,51015.0,117.7458,117.8776,117.548,117.8588,51015.0
2018-10-26 12:55:00,125.09,125.1,124.89,125.1,26946.0,117.8023,117.8117,117.614,117.8117,26946.0
2018-10-26 13:00:00,125.13,125.45,125.02,125.38,31725.0,117.84,118.1413,117.7364,118.0754,31725.0
2018-10-26 13:05:00,125.43,125.43,125.21,125.31,66033.0,118.1225,118.1225,117.9153,118.0095,66033.0
2018-10-26 13:10:00,125.23,125.97,125.23,125.6,111933.0,117.9342,118.631,117.9342,118.2826,111933.0
2018-10-26 13:15:00,125.67,125.8,125.55,125.6,114867.0,118.3485,118.4709,118.2355,118.2826,114867.0
2018-10-26 13:20:00,125.56,125.6,125.17,125.28,69660.0,118.2449,118.2826,117.8776,117.9812,69660.0
2018-10-26 13:25:00,125.35,125.35,124.91,124.91,14589.0,118.0472,118.0472,117.6328,117.6328,14589.0
2018-10-26 13:30:00,124.8,125.01,124.67,124.98,72777.0,117.5292,117.727,117.4068,117.6987,72777.0
2018-10-26 13:35:00,124.91,125.03,124.61,124.64,57732.0,117.6328,117.7458,117.3503,117.3785,57732.0
2018-10-26 13:40:00,124.66,124.69,124.05,124.28,57429.0,117.3974,117.4256,116.8229,117.0395,57429.0
2018-10-26 13:45:00,124.24,124.33,123.97,124.3,107559.0,117.0018,117.0866,116.7476,117.0583,107559.0
2018-10-26 13:50:00,124.36,124.42,124.19,124.38,18162.0,117.1148,117.1713,116.9547,117.1337,18162.0
2018-10-26 13:55:00,124.39,124.65,124.38,124.65,7599.0,117.1431,117.3879,117.1337,117.3879,7599.0
2018-10-26 14:00:00,124.66,124.66,124.3,124.58,69222.0,117.3974,117.3974,117.0583,117.322,69222.0
2018-10-26 14:05:00,124.61,124.74,124.55,124.64,11166.0,117.3503,117.4727,117.2938,117.3785,11166.0
2018-10-26 14:10:00,124.57,124.73,124.06,124.06,37554.0,117.3126,117.4633,116.8323,116.8323,37554.0
2018-10-26 14:15:00,124.14,124.35,124.12,124.35,16500.0,116.9077,117.1054,116.8888,117.1054,16500.0
2018-10-26 14:20:00,124.29,124.57,124.15,124.42,21093.0,117.0489,117.3126,116.9171,117.1713,21093.0
2018-10-26 14:25:00,124.46,124.62,124.39,124.39,9495.0,117.209,117.3597,117.1431,117.1431,9495.0
2018-10-26 14:30:00,124.32,124.6,124.24,124.24,13392.0,117.0772,117.3409,117.0018,117.0018,13392.0
2018-10-26 14:35:00,124.36,124.52,124.18,124.19,18696.0,117.1148,117.2655,116.9453,116.9547,18696.0
2018-10-26 14:40:00,124.24,124.28,124.06,124.22,34716.0,117.0018,117.0395,116.8323,116.983,34716.0
2018-10-26 14:45:00,124.25,124.31,124.08,124.12,66933.0,117.0112,117.0677,116.8511,116.8888,66933.0
2018-10-26 14:50:00,124.14,124.23,124.01,124.16,88878.0,116.9077,116.9924,116.7852,116.9265,88878.0
2018-10-26 14:55:00,124.14,124.16,123.42,123.44,59952.0,116.9077,116.9265,116.2296,116.2484,59952.0
2018-10-26 15:00:00,123.45,123.93,123.28,123.93,23841.0,116.2579,116.7099,116.0978,116.7099,23841.0
2018-10-26 15:05:00,123.83,123.94,123.61,123.77,42111.0,116.6157,116.7193,116.4085,116.5592,42111.0
2018-10-26 15:10:00,123.9,123.98,123.48,123.63,24711.0,116.6816,116.757,116.2861,116.4274,24711.0
2018-10-26 15:15:00,123.62,124.33,123.62,124.28,34953.0,116.4179,117.0866,116.4179,117.0395,34953.0
2018-10-26 15:20:00,124.21,124.66,124.1,124.31,74757.0,116.9736,117.3974,116.87,117.0677,74757.0
2018-10-26 15:25:00,124.09,124.18,123.91,124.05,43857.0,116.8606,116.9453,116.6911,116.8229,43857.0
2018-10-26 15:30:00,124.04,124.04,123.56,123.58,103302.0,116.8135,116.8135,116.3614,116.3803,103302.0
2018-10-26 15:35:00,123.58,124.15,123.45,123.45,161895.0,116.3803,116.9171,116.2579,116.2579,161895.0
2018-10-26 15:40:00,123.34,123.65,123.01,123.44,66582.0,116.1543,116.4462,115.8435,116.2484,66582.0
2018-10-26 15:45:00,123.41,123.81,123.41,123.61,141228.0,116.2202,116.5969,116.2202,116.4085,141228.0
2018-10-26 15:50:00,123.55,124.01,123.55,123.71,99981.0,116.352,116.7852,116.352,116.5027,99981.0
2018-10-26 15:55:00,123.64,123.71,123.32,123.49,272781.0,116.4368,116.5027,116.1354,116.2955,272781.0
2018-10-29 09:30:00,125.26,126.15,125.0,126.14,37830.0,117.9624,118.8006,117.7176,118.7911,37830.0
2018-10-29 09:35:00,125.94,125.94,125.14,125.5,23700.0,118.6028,118.6028,117.8494,118.1884,23700.0
2018-10-29 09:40:00,125.3,125.5,125.18,125.33,43038.0,118.0001,118.1884,117.8871,118.0283,43038.0
2018-10-29 09:45:00,125.38,125.45,124.95,124.95,34470.0,118.0754,118.1413,117.6705,117.6705,34470.0
2018-10-29 09:50:00,124.86,124.94,124.67,124.89,11505.0,117.5857,117.661,117.4068,117.614,11505.0
2018-10-29 09:55:00,124.9,125.49,124.89,125.09,29205.0,117.6234,118.179,117.614,117.8023,29205.0
2018-10-29 10:00:00,125.0,125.35,125.0,125.18,54951.0,117.7176,118.0472,117.7176,117.8871,54951.0
2018-10-29 10:05:00,125.19,125.27,124.77,125.18,11439.0,117.8965,117.9718,117.5009,117.8871,11439.0
2018-10-29 10:10:00,125.12,125.22,124.93,124.93,14100.0,117.8306,117.9247,117.6516,117.6516,14100.0
2018-10-29 10:15:00,124.94,125.11,124.66,124.66,14100.0,117.661,117.8211,117.3974,117.3974,14100.0
2018-10-29 10:20:00,124.71,124.88,124.65,124.83,15792.0,117.4444,117.6045,117.3879,117.5575,15792.0
2018-10-29 10:25:00,124.83,124.83,124.54,124.65,15600.0,117.5575,117.5575,117.2843,117.3879,15600.0
2018-10-29 10:30:00,124.65,124.74,124.38,124.52,13161.0,117.3879,117.4727,117.1337,117.2655,13161.0
2018-10-29 10:35:00,124.51,124.51,124.14,124.37,11115.0,117.2561,117.2561,116.9077,117.1243,11115.0
2018-10-29 10:40:00,124.39,124.6,124.37,124.58,5100.0,117.1431,117.3409,117.1243,117.322,5100.0
2018-10-29 10:45:00,124.52,124.63,124.15,124.38,15300.0,117.2655,117.3691,116.9171,117.1337,15300.0
2018-10-29 10:50:00,124.45,124.75,124.42,124.66,16896.0,117.1996,117.4821,117.1713,117.3974,16896.0
2018-10-29 10:55:00,124.62,124.76,124.42,124.54,24900.0,117.3597,117.4915,117.1713,117.2843,24900.0
2018-10-29 11:00:00,124.52,124.62,124.14,124.62,15786.0,117.2655,117.3597,116.9077,117.3597,15786.0
2018-10-29 11:05:00,124.69,124.97,124.53,124.54,13860.0,117.4256,117.6893,117.2749,117.2843,13860.0
2018-10-29 11:10:00,124.59,124.78,124.41,124.41,16659.0,117.3314,117.5104,117.1619,117.1619,16659.0
2018-10-29 11:15:00,124.41,124.62,124.21,124.59,29634.0,117.1619,117.3597,116.9736,117.3314,29634.0
2018-10-29 11:20:00,124.57,124.87,124.57,124.87,6264.0,117.3126,117.5951,117.3126,117.5951,6264.0
2018-10-29 11:25:00,124.88,125.15,124.81,124.9,33300.0,117.6045,117.8588,117.5386,117.6234,33300.0
2018-10-29 11:30:00,124.91,125.16,124.89,125.06,26100.0,117.6328,117.8682,117.614,117.7741,26100.0
2018-10-29 11:35:00,125.11,125.25,124.92,124.95,9402.0,117.8211,117.953,117.6422,117.6705,9402.0
2018-10-29 11:40:00,125.0,125.23,124.88,125.18,16500.0,117.7176,117.9342,117.6045,117.8871,16500.0
2018-10-29 11:45:00,125.26,125.32,125.2,125.25,28620.0,117.9624,118.0189,117.9059,117.953,28620.0
2018-10-29 11:50:00,125.2,125.51,125.17,125.17,43944.0,117.9059,118.1978,117.8776,117.8776,43944.0
2018-10-29 11:55:00,125.17,125.26,124.75,124.91,35280.0,117.8776,117.9624,117.4821,117.6328,35280.0
2018-10-29 12:00:00,124.82,124.96,124.73,124.88,19200.0,117.548,117.6799,117.4633,117.6045,19200.0
2018-10-29 12:05:00,124.91,124.92,124.72,124.92,16836.0,117.6328,117.6422,117.4539,117.6422,16836.0
2018-10-29 12:10:00,124.81,124.82,124.55,124.68,29250.0,117.5386,117.548,117.2938,117.4162,29250.0
2018-10-29 12:15:00,124.61,124.74,124.35,124.35,20400.0,117.3503,117.4727,117.1054,117.1054,20400.0
2018-10-29 12:20:00,124.38,124.45,124.07,124.35,26241.0,117.1337,117.1996,116.8417,117.1054,26241.0
2018-10-29 12:25:00,124.27,124.45,124.17,124.27,16350.0,117.0301,117.1996,116.9359,117.0301,16350.0
2018-10-29 12:30:00,124.38,124.46,124.29,124.36,7926.0,117.1337,117.209,117.0489,117.1148,7926.0
2018-10-29 12:35:00,124.44,124.89,124.44,124.48,18597.0,117.1902,117.614,117.1902,117.2278,18597.0
2018-10-29 12:40:00,124.56,125.06,124.56,124.88,6600.0,117.3032,117.7741,117.3032,117.6045,6600.0
2018-10-29 12:45:00,124.88,125.05,124.63,124.67,16923.0,117.6045,117.7646,117.3691,117.4068,16923.0
2018-10-29 12:50:00,124.61,124.68,124.47,124.59,14799.0,117.3503,117.4162,117.2184,117.3314,14799.0
2018-10-29 12:55:00,124.5,124.63,124.33,124.51,18813.0,117.2467,117.3691,117.0866,117.2561,18813.0
2018-10-29 13:00:00,124.54,125.08,124.54,124.99,11700.0,117.2843,117.7929,117.2843,117.7081,11700.0
2018-10-29 13:05:00,124.94,125.13,124.74,125.13,8700.0,117.661,117.84,117.4727,117.84,8700.0
2018-10-29 13:10:00,125.07,125.07,124.75,124.86,12177.0,117.7835,117.7835,117.4821,117.5857,12177.0
2018-10-29 13:15:00,124.82,124.87,124.66,124.84,12672.0,117.548,117.5951,117.3974,117.5669,12672.0
2018-10-29 13:20:00,124.97,125.08,124.71,124.89,12849.0,117.6893,117.7929,117.4444,117.614,12849.0
2018-10-29 13:25:00,124.78,124.79,124.54,124.61,18774.0,117.5104,117.5198,117.2843,117.3503,18774.0
2018-10-29 13:30:00,124.62,124.95,124.51,124.95,8400.0,117.3597,117.6705,117.2561,117.6705,8400.0
2018-10-29 13:35:00,124.96,124.96,124.45,124.74,15228.0,117.6799,117.6799,117.1996,117.4727,15228.0
2018-10-29 13:40:00,124.77,124.93,124.58,124.81,12000.0,117.5009,117.6516,117.322,117.5386,12000.0
2018-10-29 13:45:00,124.89,124.96,124.61,124.69,7638.0,117.614,117.6799,117.3503,117.4256,7638.0
2018-10-29 13:50:00,124.67,124.9,124.67,124.69,20004.0,117.4068,117.6234,117.4068,117.4256,20004.0
2018-10-29 13:55:00,124.75,124.75,124.52,124.6,13206.0,117.4821,117.4821,117.2655,117.3409,13206.0
2018-10-29 14:00:00,124.63,124.63,124.29,124.53,10260.0,117.3691,117.3691,117.0489,117.2749,10260.0
2018-10-29 14:05:00,124.47,124.63,124.3,124.33,12201.0,117.2184,117.3691,117.0583,117.0866,12201.0
2018-10-29 14:10:00,124.33,124.33,123.83,124.02,20124.0,117.0866,117.0866,116.6157,116.7946,20124.0
2018-10-29 14:15:00,123.98,124.03,123.74,123.94,10899.0,116.757,116.8041,116.531,116.7193,10899.0
2018-10-29 14:20:00,123.91,123.97,123.74,123.86,17268.0,116.6911,116.7476,116.531,116.644,17268.0
2018-10-29 14:25:00,123.8,123.99,123.75,123.82,14715.0,116.5875,116.7664,116.5404,116.6063,14715.0
2018-10-29 14:30:00,123.76,123.78,123.41,123.49,20799.0,116.5498,116.5686,116.2202,116.2955,20799.0
2018-10-29 14:35:00,123.44,123.65,123.39,123.45,20250.0,116.2484,116.4462,116.2013,116.2579,20250.0
2018-10-29 14:40:00,123.45,124.03,123.45,123.75,40521.0,116.2579,116.8041,116.2579,116.5404,40521.0
2018-10-29 14:45:00,123.75,123.92,123.54,123.7,17937.0,116.5404,116.7005,116.3426,116.4933,17937.0
2018-10-29 14:50:00,123.7,123.7,122.98,123.06,49011.0,116.4933,116.4933,115.8152,115.8906,49011.0
2018-10-29 14:55:00,123.09,123.5,123.0,123.28,40098.0,115.9188,116.3049,115.8341,116.0978,40098.0
2018-10-29 15:00:00,123.27,123.27,122.93,123.02,40485.0,116.0883,116.0883,115.7681,115.8529,40485.0
2018-10-29 15:05:00,122.98,123.13,122.87,122.96,40368.0,115.8152,115.9565,115.7116,115.7964,40368.0
2018-10-29 15:10:00,122.96,123.1,122.35,122.48,26166.0,115.7964,115.9282,115.2219,115.3444,26166.0
2018-10-29 15:15:00,122.48,122.77,122.15,122.72,41376.0,115.3444,115.6175,115.0336,115.5704,41376.0
2018-10-29 15:20:00,122.68,122.76,122.42,122.61,42921.0,115.5327,115.6081,115.2879,115.4668,42921.0
2018-10-29 15:25:00,122.54,122.73,122.35,122.47,50355.0,115.4009,115.5798,115.2219,115.3349,50355.0
2018-10-29 15:30:00,122.42,122.45,121.96,122.02,60315.0,115.2879,115.3161,114.8547,114.9112,60315.0
2018-10-29 15:35:00,121.98,122.07,121.58,121.68,50838.0,114.8735,114.9583,114.4968,114.591,50838.0
2018-10-29 15:40:00,121.77,121.77,120.8,121.05,45291.0,114.6757,114.6757,113.7622,113.9977,45291.0
2018-10-29 15:45:00,121.01,122.17,120.82,121.97,65442.0,113.96,115.0524,113.7811,114.8641,65442.0
2018-10-29 15:50:00,121.91,122.36,121.91,122.24,115881.0,114.8076,115.2314,114.8076,115.1183,115881.0
2018-10-29 15:55:00,122.38,122.47,122.01,122.24,192648.0,115.2502,115.3349,114.9017,115.1183,192648.0
2018-10-30 09:30:00,122.61,122.61,122.1,122.33,44592.0,115.4668,115.4668,114.9865,115.2031,44592.0
2018-10-30 09:35:00,122.58,123.65,122.58,123.57,15300.0,115.4385,116.4462,115.4385,116.3709,15300.0
2018-10-30 09:40:00,123.49,124.44,123.49,123.97,22737.0,116.2955,117.1902,116.2955,116.7476,22737.0
2018-10-30 09:45:00,124.1,124.77,123.93,124.57,31311.0,116.87,117.5009,116.7099,117.3126,31311.0
2018-10-30 09:50:00,125.01,125.46,124.68,125.38,42519.0,117.727,118.1508,117.4162,118.0754,42519.0
2018-10-30 09:55:00,125.22,125.91,125.2,125.68,42993.0,117.9247,118.5745,117.9059,118.3579,42993.0
2018-10-30 10:00:00,125.76,125.86,125.5,125.72,35712.0,118.4333,118.5274,118.1884,118.3956,35712.0
2018-10-30 10:05:00,125.64,125.91,125.58,125.86,51600.0,118.3203,118.5745,118.2638,118.5274,51600.0
2018-10-30 10:10:00,125.92,126.19,125.7,126.19,45312.0,118.584,118.8382,118.3768,118.8382,45312.0
2018-10-30 10:15:00,126.4,126.4,125.67,125.76,24951.0,119.036,119.036,118.3485,118.4333,24951.0
2018-10-30 10:20:00,125.91,126.12,125.78,125.78,33420.0,118.5745,118.7723,118.4521,118.4521,33420.0
2018-10-30 10:25:00,125.89,126.26,125.79,125.93,49269.0,118.5557,118.9041,118.4615,118.5934,49269.0
2018-10-30 10:30:00,125.92,125.99,125.61,125.83,26109.0,118.584,118.6499,118.292,118.4992,26109.0
2018-10-30 10:35:00,125.78,125.84,125.19,125.45,30114.0,118.4521,118.5086,117.8965,118.1413,30114.0
2018-10-30 10:40:00,125.44,125.5,125.18,125.23,18390.0,118.1319,118.1884,117.8871,117.9342,18390.0
2018-10-30 10:45:00,125.27,125.56,125.16,125.32,24954.0,117.9718,118.2449,117.8682,118.0189,24954.0
2018-10-30 10:50:00,125.32,125.46,124.99,125.07,12768.0,118.0189,118.1508,117.7081,117.7835,12768.0
2018-10-30 10:55:00,124.93,125.31,124.88,125.06,19800.0,117.6516,118.0095,117.6045,117.7741,19800.0
2018-10-30 11:00:00,125.11,125.25,124.62,124.88,14700.0,117.8211,117.953,117.3597,117.6045,14700.0
2018-10-30 11:05:00,124.88,125.39,124.84,125.24,29100.0,117.6045,118.0848,117.5669,117.9436,29100.0
2018-10-30 11:10:00,125.32,125.32,124.72,124.72,17100.0,118.0189,118.0189,117.4539,117.4539,17100.0
2018-10-30 11:15:00,124.84,125.09,124.76,124.83,23697.0,117.5669,117.8023,117.4915,117.5575,23697.0
2018-10-30 11:20:00,125.02,125.13,124.85,124.97,17775.0,117.7364,117.84,117.5763,117.6893,17775.0
2018-10-30 11:25:00,125.03,125.63,125.03,125.51,39549.0,117.7458,118.3108,117.7458,118.1978,39549.0
2018-10-30 11:30:00,125.62,125.85,125.51,125.51,21432.0,118.3014,118.518,118.1978,118.1978,21432.0
2018-10-30 11:35:00,125.43,125.6,125.42,125.51,21516.0,118.1225,118.2826,118.1131,118.1978,21516.0
2018-10-30 11:40:00,125.54,125.61,125.34,125.46,13317.0,118.2261,118.292,118.0377,118.1508,13317.0
2018-10-30 11:45:00,125.5,126.19,125.47,126.01,17550.0,118.1884,118.8382,118.1602,118.6687,17550.0
2018-10-30 11:50:00,125.93,125.95,125.65,125.65,19368.0,118.5934,118.6122,118.3297,118.3297,19368.0
2018-10-30 11:55:00,125.63,125.9,125.42,125.42,26364.0,118.3108,118.5651,118.1131,118.1131,26364.0
2018-10-30 12:00:00,125.57,125.8,125.39,125.6,16053.0,118.2543,118.4709,118.0848,118.2826,16053.0
2018-10-30 12:05:00,125.68,125.91,125.68,125.91,24333.0,118.3579,118.5745,118.3579,118.5745,24333.0
2018-10-30 12:10:00,125.91,126.12,125.47,125.48,11400.0,118.5745,118.7723,118.1602,118.1696,11400.0
2018-10-30 12:15:00,125.3,125.76,125.3,125.32,7854.0,118.0001,118.4333,118.0001,118.0189,7854.0
2018-10-30 12:20:00,125.55,125.65,125.41,125.41,12594.0,118.2355,118.3297,118.1037,118.1037,12594.0
2018-10-30 12:25:00,125.44,125.91,125.34,125.91,8100.0,118.1319,118.5745,118.0377,118.5745,8100.0
2018-10-30 12:30:00,125.75,125.75,125.23,125.23,18300.0,118.4239,118.4239,117.9342,117.9342,18300.0
2018-10-30 12:35:00,125.43,125.79,125.36,125.7,23460.0,118.1225,118.4615,118.0566,118.3768,23460.0
2018-10-30 12:40:00,125.69,125.91,125.59,125.59,10854.0,118.3674,118.5745,118.2732,118.2732,10854.0
2018-10-30 12:45:00,125.69,126.12,125.55,126.12,21600.0,118.3674,118.7723,118.2355,118.7723,21600.0
2018-10-30 12:50:00,126.09,126.11,125.88,125.97,12360.0,118.744,118.7629,118.5463,118.631,12360.0
2018-10-30 12:55:00,125.89,126.03,125.69,125.71,31008.0,118.5557,118.6875,118.3674,118.3862,31008.0
2018-10-30 13:00:00,125.65,125.92,125.63,125.79,23175.0,118.3297,118.584,118.3108,118.4615,23175.0
2018-10-30 13:05:00,125.9,126.0,125.79,125.89,19209.0,118.5651,118.6593,118.4615,118.5557,19209.0
2018-10-30 13:10:00,125.92,126.0,125.51,125.52,16842.0,118.584,118.6593,118.1978,118.2073,16842.0
2018-10-30 13:15:00,125.63,125.9,125.55,125.85,14850.0,118.3108,118.5651,118.2355,118.518,14850.0
2018-10-30 13:20:00,125.92,126.03,125.61,125.75,16215.0,118.584,118.6875,118.292,118.4239,16215.0
2018-10-30 13:25:00,125.62,125.82,125.53,125.64,24780.0,118.3014,118.4898,118.2167,118.3203,24780.0
2018-10-30 13:30:00,125.58,125.76,125.42,125.49,19437.0,118.2638,118.4333,118.1131,118.179,19437.0
2018-10-30 13:35:00,125.42,125.71,125.4,125.62,13779.0,118.1131,118.3862,118.0942,118.3014,13779.0
2018-10-30 13:40:00,125.65,126.07,125.65,126.07,7779.0,118.3297,118.7252,118.3297,118.7252,7779.0
2018-10-30 13:45:00,126.0,126.24,126.0,126.23,5505.0,118.6593,118.8853,118.6593,118.8759,5505.0
2018-10-30 13:50:00,126.15,126.37,126.12,126.21,28386.0,118.8006,119.0077,118.7723,118.8571,28386.0
2018-10-30 13:55:00,126.18,126.53,126.18,126.5,26205.0,118.8288,119.1584,118.8288,119.1302,26205.0
2018-10-30 14:00:00,126.44,126.53,126.17,126.26,35100.0,119.0737,119.1584,118.8194,118.9041,35100.0
2018-10-30 14:05:00,126.3,126.38,126.1,126.1,13869.0,118.9418,119.0172,118.7535,118.7535,13869.0
2018-10-30 14:10:00,126.04,126.22,125.87,126.16,20841.0,118.697,118.8665,118.5369,118.81,20841.0
2018-10-30 14:15:00,126.16,126.31,125.98,126.02,21384.0,118.81,118.9512,118.6405,118.6781,21384.0
2018-10-30 14:20:00,126.09,126.44,126.09,126.3,15039.0,118.744,119.0737,118.744,118.9418,15039.0
2018-10-30 14:25:00,126.23,126.35,125.97,126.06,19545.0,118.8759,118.9889,118.631,118.7158,19545.0
2018-10-30 14:30:00,126.06,126.21,125.88,126.21,17544.0,118.7158,118.8571,118.5463,118.8571,17544.0
2018-10-30 14:35:00,126.09,126.37,126.05,126.25,15630.0,118.744,119.0077,118.7064,118.8947,15630.0
2018-10-30 14:40:00,126.29,126.43,126.18,126.3,16752.0,118.9324,119.0642,118.8288,118.9418,16752.0
2018-10-30 14:45:00,126.39,126.77,126.39,126.77,36912.0,119.0266,119.3844,119.0266,119.3844,36912.0
2018-10-30 14:50:00,126.85,127.74,126.85,127.31,53982.0,119.4598,120.2979,119.4598,119.893,53982.0
2018-10-30 14:55:00,127.33,127.75,127.21,127.42,37770.0,119.9118,120.3073,119.7988,119.9966,37770.0
2018-10-30 15:00:00,127.42,127.54,126.97,126.97,24600.0,119.9966,120.1096,119.5728,119.5728,24600.0
2018-10-30 15:05:00,127.12,127.37,126.96,127.28,22746.0,119.714,119.9495,119.5634,119.8647,22746.0
2018-10-30 15:10:00,127.25,127.65,127.23,127.51,48930.0,119.8365,120.2132,119.8176,120.0813,48930.0
2018-10-30 15:15:00,127.54,127.86,127.47,127.57,31842.0,120.1096,120.4109,120.0436,120.1378,31842.0
2018-10-30 15:20:00,127.52,127.63,127.28,127.37,40263.0,120.0907,120.1943,119.8647,119.9495,40263.0
2018-10-30 15:25:00,127.53,127.93,127.53,127.68,49548.0,120.1002,120.4768,120.1002,120.2414,49548.0
2018-10-30 15:30:00,127.72,128.12,127.62,128.0,78417.0,120.2791,120.6558,120.1849,120.5428,78417.0
2018-10-30 15:35:00,127.96,128.17,127.75,127.81,71553.0,120.5051,120.7029,120.3073,120.3638,71553.0
2018-10-30 15:40:00,127.87,128.08,127.77,128.06,70896.0,120.4203,120.6181,120.3262,120.5993,70896.0
2018-10-30 15:45:00,128.02,128.11,127.84,127.91,81909.0,120.5616,120.6464,120.3921,120.458,81909.0
2018-10-30 15:50:00,127.92,128.38,127.92,128.37,110241.0,120.4674,120.9006,120.4674,120.8912,110241.0
2018-10-30 15:55:00,128.33,128.44,128.2,128.29,157557.0,120.8535,120.9571,120.7311,120.8159,157557.0
2018-10-31 09:30:00,129.92,130.38,129.44,129.66,55209.0,122.3509,122.7841,121.8989,122.1061,55209.0
2018-10-31 09:35:00,129.58,129.79,129.17,129.79,35667.0,122.0307,122.2285,121.6446,122.2285,35667.0
2018-10-31 09:40:00,129.79,129.89,129.46,129.46,43470.0,122.2285,122.3227,121.9177,121.9177,43470.0
2018-10-31 09:45:00,129.68,130.11,129.51,130.0,76851.0,122.1249,122.5298,121.9648,122.4263,76851.0
2018-10-31 09:50:00,129.85,131.08,129.84,131.05,50190.0,122.285,123.4433,122.2756,123.4151,50190.0
2018-10-31 09:55:00,130.84,131.53,130.76,131.53,45822.0,123.2173,123.8671,123.142,123.8671,45822.0
2018-10-31 10:00:00,131.29,131.43,130.84,131.34,62817.0,123.6411,123.7729,123.2173,123.6882,62817.0
2018-10-31 10:05:00,131.34,131.81,131.25,131.65,180576.0,123.6882,124.1308,123.6034,123.9801,180576.0
2018-10-31 10:10:00,131.56,132.0,131.5,131.63,104643.0,123.8954,124.3097,123.8389,123.9613,104643.0
2018-10-31 10:15:00,131.63,131.99,131.5,131.57,69645.0,123.9613,124.3003,123.8389,123.9048,69645.0
2018-10-31 10:20:00,131.56,132.0,131.47,131.77,62397.0,123.8954,124.3097,123.8106,124.0931,62397.0
2018-10-31 10:25:00,131.67,131.97,131.51,131.82,40644.0,123.999,124.2815,123.8483,124.1402,40644.0
2018-10-31 10:30:00,131.87,132.5,131.8,132.38,52335.0,124.1873,124.7806,124.1214,124.6676,52335.0
2018-10-31 10:35:00,132.31,132.8,132.21,132.76,66630.0,124.6017,125.0631,124.5075,125.0255,66630.0
2018-10-31 10:40:00,132.7,133.46,132.63,132.96,92490.0,124.969,125.6847,124.903,125.2138,92490.0
2018-10-31 10:45:00,133.03,133.03,131.56,131.69,43107.0,125.2797,125.2797,123.8954,124.0178,43107.0
2018-10-31 10:50:00,131.44,131.91,131.43,131.68,26100.0,123.7824,124.225,123.7729,124.0084,26100.0
2018-10-31 10:55:00,131.55,131.71,131.09,131.27,39069.0,123.8859,124.0366,123.4527,123.6223,39069.0
2018-10-31 11:00:00,131.5,131.75,131.0,131.0,49185.0,123.8389,124.0743,123.368,123.368,49185.0
2018-10-31 11:05:00,130.99,131.1,130.77,131.0,107820.0,123.3586,123.4622,123.1514,123.368,107820.0
2018-10-31 11:10:00,130.91,131.28,130.85,131.27,22200.0,123.2832,123.6317,123.2267,123.6223,22200.0
2018-10-31 11:15:00,131.35,131.81,131.25,131.77,22569.0,123.6976,124.1308,123.6034,124.0931,22569.0
2018-10-31 11:20:00,131.77,131.85,131.45,131.56,41043.0,124.0931,124.1685,123.7918,123.8954,41043.0
2018-10-31 11:25:00,131.48,131.84,131.4,131.64,27690.0,123.82,124.1591,123.7447,123.9707,27690.0
2018-10-31 11:30:00,131.67,131.84,131.46,131.57,33621.0,123.999,124.1591,123.8012,123.9048,33621.0
2018-10-31 11:35:00,131.57,131.75,131.23,131.75,24171.0,123.9048,124.0743,123.5846,124.0743,24171.0
2018-10-31 11:40:00,131.98,131.98,131.61,131.7,26619.0,124.2909,124.2909,123.9425,124.0272,26619.0
2018-10-31 11:45:00,131.61,131.65,131.13,131.24,27450.0,123.9425,123.9801,123.4904,123.594,27450.0
2018-10-31 11:50:00,131.23,131.63,131.16,131.52,11985.0,123.5846,123.9613,123.5187,123.8577,11985.0
2018-10-31 11:55:00,131.67,131.67,131.29,131.55,21801.0,123.999,123.999,123.6411,123.8859,21801.0
2018-10-31 12:00:00,131.57,131.6,131.11,131.16,31116.0,123.9048,123.933,123.4716,123.5187,31116.0
2018-10-31 12:05:00,131.16,131.38,131.12,131.38,25545.0,123.5187,123.7259,123.481,123.7259,25545.0
2018-10-31 12:10:00,131.51,131.85,131.41,131.82,26556.0,123.8483,124.1685,123.7541,124.1402,26556.0
2018-10-31 12:15:00,131.84,131.92,130.95,131.09,47400.0,124.1591,124.2344,123.3209,123.4527,47400.0
2018-10-31 12:20:00,131.13,131.47,131.12,131.39,11400.0,123.4904,123.8106,123.481,123.7353,11400.0
2018-10-31 12:25:00,131.4,131.82,131.4,131.56,24144.0,123.7447,124.1402,123.7447,123.8954,24144.0
2018-10-31 12:30:00,131.56,131.75,131.41,131.47,25011.0,123.8954,124.0743,123.7541,123.8106,25011.0
2018-10-31 12:35:00,131.49,131.89,131.49,131.86,15423.0,123.8294,124.2061,123.8294,124.1779,15423.0
2018-10-31 12:40:00,132.0,132.46,131.94,132.26,32169.0,124.3097,124.7429,124.2532,124.5546,32169.0
2018-10-31 12:45:00,132.23,132.33,132.01,132.09,29727.0,124.5263,124.6205,124.3192,124.3945,29727.0
2018-10-31 12:50:00,131.96,132.1,131.9,132.07,12300.0,124.2721,124.4039,124.2156,124.3757,12300.0
2018-10-31 12:55:00,132.14,132.45,132.1,132.22,20853.0,124.4416,124.7335,124.4039,124.5169,20853.0
2018-10-31 13:00:00,132.2,132.3,132.05,132.05,22497.0,124.4981,124.5923,124.3568,124.3568,22497.0
2018-10-31 13:05:00,132.06,132.38,132.05,132.11,24120.0,124.3662,124.6676,124.3568,124.4133,24120.0
2018-10-31 13:10:00,132.11,132.54,132.05,132.49,10200.0,124.4133,124.8183,124.3568,124.7712,10200.0
2018-10-31 13:15:00,132.43,132.77,132.39,132.67,41703.0,124.7147,125.0349,124.677,124.9407,41703.0
2018-10-31 13:20:00,132.68,132.74,132.39,132.56,34005.0,124.9501,125.0066,124.677,124.8371,34005.0
2018-10-31 13:25:00,132.56,132.74,132.28,132.28,31185.0,124.8371,125.0066,124.5734,124.5734,31185.0
2018-10-31 13:30:00,132.28,132.33,132.12,132.14,11772.0,124.5734,124.6205,124.4227,124.4416,11772.0
2018-10-31 13:35:00,132.14,132.18,132.05,132.15,31815.0,124.4416,124.4792,124.3568,124.451,31815.0
2018-10-31 13:40:00,132.18,132.6,132.13,132.42,29712.0,124.4792,124.8748,124.4322,124.7053,29712.0
2018-10-31 13:45:00,132.37,132.51,132.32,132.51,14034.0,124.6582,124.79,124.6111,124.79,14034.0
2018-10-31 13:50:00,132.44,132.44,132.27,132.29,13083.0,124.7241,124.7241,124.564,124.5828,13083.0
2018-10-31 13:55:00,132.42,132.45,132.18,132.18,22710.0,124.7053,124.7335,124.4792,124.4792,22710.0
2018-10-31 14:00:00,132.26,132.26,131.67,131.74,38946.0,124.5546,124.5546,123.999,124.0649,38946.0
2018-10-31 14:05:00,131.74,131.77,131.37,131.57,80238.0,124.0649,124.0931,123.7164,123.9048,80238.0
2018-10-31 14:10:00,131.66,131.82,131.59,131.64,51615.0,123.9895,124.1402,123.9236,123.9707,51615.0
2018-10-31 14:15:00,131.7,131.72,131.49,131.59,32757.0,124.0272,124.046,123.8294,123.9236,32757.0
2018-10-31 14:20:00,131.52,131.57,131.45,131.5,18708.0,123.8577,123.9048,123.7918,123.8389,18708.0
2018-10-31 14:25:00,131.5,131.95,131.5,131.89,30576.0,123.8389,124.2626,123.8389,124.2061,30576.0
2018-10-31 14:30:00,131.93,132.1,131.88,131.99,16800.0,124.2438,124.4039,124.1967,124.3003,16800.0
2018-10-31 14:35:00,131.97,132.25,131.97,132.18,29331.0,124.2815,124.5452,124.2815,124.4792,29331.0
2018-10-31 14:40:00,132.21,132.58,132.21,132.41,28737.0,124.5075,124.8559,124.5075,124.6958,28737.0
2018-10-31 14:45:00,132.37,132.41,132.06,132.22,25776.0,124.6582,124.6958,124.3662,124.5169,25776.0
2018-10-31 14:50:00,132.18,132.18,132.0,132.02,29742.0,124.4792,124.4792,124.3097,124.3286,29742.0
2018-10-31 14:55:00,132.02,132.17,132.01,132.17,13590.0,124.3286,124.4698,124.3192,124.4698,13590.0
2018-10-31 15:00:00,132.13,132.44,132.07,132.28,44886.0,124.4322,124.7241,124.3757,124.5734,44886.0
2018-10-31 15:05:00,132.25,132.28,132.09,132.14,39861.0,124.5452,124.5734,124.3945,124.4416,39861.0
2018-10-31 15:10:00,132.14,132.41,132.14,132.38,26262.0,124.4416,124.6958,124.4416,124.6676,26262.0
2018-10-31 15:15:00,132.36,132.47,132.2,132.34,35214.0,124.6488,124.7524,124.4981,124.6299,35214.0
2018-10-31 15:20:00,132.37,132.48,132.04,132.17,33312.0,124.6582,124.7618,124.3474,124.4698,33312.0
2018-10-31 15:25:00,132.2,132.2,131.84,132.12,28701.0,124.4981,124.4981,124.1591,124.4227,28701.0
2018-10-31 15:30:00,132.1,132.11,131.74,131.75,47244.0,124.4039,124.4133,124.0649,124.0743,47244.0
2018-10-31 15:35:00,131.83,131.88,131.64,131.64,49314.0,124.1496,124.1967,123.9707,123.9707,49314.0
2018-10-31 15:40:00,131.65,131.75,131.43,131.47,62109.0,123.9801,124.0743,123.7729,123.8106,62109.0
2018-10-31 15:45:00,131.49,131.62,131.16,131.22,68136.0,123.8294,123.9519,123.5187,123.5752,68136.0
2018-10-31 15:50:00,131.18,131.29,130.95,131.02,77517.0,123.5375,123.6411,123.3209,123.3868,77517.0
2018-10-31 15:55:00,131.02,131.32,131.02,131.17,163995.0,123.3868,123.6693,123.3868,123.5281,163995.0
2018-11-01 09:30:00,130.89,131.98,130.64,131.33,50637.0,123.2644,124.2909,123.029,123.6788,50637.0
2018-11-01 09:35:00,131.18,131.73,131.18,131.54,26334.0,123.5375,124.0555,123.5375,123.8765,26334.0
2018-11-01 09:40:00,131.54,131.68,131.18,131.65,29499.0,123.8765,124.0084,123.5375,123.9801,29499.0
2018-11-01 09:45:00,131.57,131.71,131.23,131.33,41292.0,123.9048,124.0366,123.5846,123.6788,41292.0
2018-11-01 09:50:00,131.3,131.64,131.15,131.33,46401.0,123.6505,123.9707,123.5093,123.6788,46401.0
2018-11-01 09:55:00,131.32,131.37,130.84,130.85,23373.0,123.6693,123.7164,123.2173,123.2267,23373.0
2018-11-01 10:00:00,130.74,131.06,130.51,130.85,34278.0,123.1231,123.4245,122.9065,123.2267,34278.0
2018-11-01 10:05:00,130.95,131.25,130.77,131.05,22008.0,123.3209,123.6034,123.1514,123.4151,22008.0
2018-11-01 10:10:00,131.17,131.53,131.17,131.47,17406.0,123.5281,123.8671,123.5281,123.8106,17406.0
2018-11-01 10:15:00,131.47,131.71,131.41,131.58,12357.0,123.8106,124.0366,123.7541,123.9142,12357.0
2018-11-01 10:20:00,131.44,131.64,131.14,131.54,11865.0,123.7824,123.9707,123.4998,123.8765,11865.0
2018-11-01 10:25:00,131.63,131.92,131.54,131.78,26589.0,123.9613,124.2344,123.8765,124.1026,26589.0
2018-11-01 10:30:00,131.78,132.03,131.77,132.0,21198.0,124.1026,124.338,124.0931,124.3097,21198.0
2018-11-01 10:35:00,132.09,132.42,131.94,131.94,26754.0,124.3945,124.7053,124.2532,124.2532,26754.0
2018-11-01 10:40:00,132.08,132.08,131.81,131.89,6357.0,124.3851,124.3851,124.1308,124.2061,6357.0
2018-11-01 10:45:00,131.78,132.17,131.78,131.95,30576.0,124.1026,124.4698,124.1026,124.2626,30576.0
2018-11-01 10:50:00,131.95,132.23,131.95,132.16,37362.0,124.2626,124.5263,124.2626,124.4604,37362.0
2018-11-01 10:55:00,132.2,132.31,132.03,132.11,10638.0,124.4981,124.6017,124.338,124.4133,10638.0
2018-11-01 11:00:00,132.22,132.51,131.9,132.06,26793.0,124.5169,124.79,124.2156,124.3662,26793.0
2018-11-01 11:05:00,132.03,132.45,132.03,132.42,18369.0,124.338,124.7335,124.338,124.7053,18369.0
2018-11-01 11:10:00,132.42,132.62,132.25,132.43,23316.0,124.7053,124.8936,124.5452,124.7147,23316.0
2018-11-01 11:15:00,132.43,132.48,131.98,132.06,11838.0,124.7147,124.7618,124.2909,124.3662,11838.0
2018-11-01 11:20:00,132.01,132.56,132.0,132.37,27696.0,124.3192,124.8371,124.3097,124.6582,27696.0
2018-11-01 11:25:00,132.43,132.73,132.43,132.7,18909.0,124.7147,124.9972,124.7147,124.969,18909.0
2018-11-01 11:30:00,132.7,132.7,132.33,132.53,35607.0,124.969,124.969,124.6205,124.8089,35607.0
2018-11-01 11:35:00,132.67,133.1,132.57,132.66,58116.0,124.9407,125.3456,124.8465,124.9313,58116.0
2018-11-01 11:40:00,132.73,132.92,132.54,132.87,76869.0,124.9972,125.1761,124.8183,125.129,76869.0
2018-11-01 11:45:00,132.91,132.91,132.57,132.74,18501.0,125.1667,125.1667,124.8465,125.0066,18501.0
2018-11-01 11:50:00,132.73,132.87,132.56,132.84,40260.0,124.9972,125.129,124.8371,125.1008,40260.0
2018-11-01 11:55:00,132.8,132.97,132.77,132.89,34566.0,125.0631,125.2232,125.0349,125.1479,34566.0
2018-11-01 12:00:00,132.84,132.93,132.72,132.85,71580.0,125.1008,125.1856,124.9878,125.1102,71580.0
2018-11-01 12:05:00,132.85,132.93,132.77,132.9,22410.0,125.1102,125.1856,125.0349,125.1573,22410.0
2018-11-01 12:10:00,132.9,132.9,132.66,132.78,54984.0,125.1573,125.1573,124.9313,125.0443,54984.0
2018-11-01 12:15:00,132.81,132.86,132.45,132.55,48924.0,125.0725,125.1196,124.7335,124.8277,48924.0
2018-11-01 12:20:00,132.46,132.48,132.17,132.17,6990.0,124.7429,124.7618,124.4698,124.4698,6990.0
2018-11-01 12:25:00,132.19,132.52,132.02,132.41,57780.0,124.4887,124.7994,124.3286,124.6958,57780.0
2018-11-01 12:30:00,132.5,132.53,132.39,132.39,11409.0,124.7806,124.8089,124.677,124.677,11409.0
2018-11-01 12:35:00,132.41,132.61,132.26,132.61,11994.0,124.6958,124.8842,124.5546,124.8842,11994.0
2018-11-01 12:40:00,132.6,133.01,132.59,132.97,20625.0,124.8748,125.2609,124.8654,125.2232,20625.0
2018-11-01 12:45:00,132.94,132.97,132.76,132.97,8088.0,125.195,125.2232,125.0255,125.2232,8088.0
2018-11-01 12:50:00,133.01,133.37,133.01,133.21,36387.0,125.2609,125.5999,125.2609,125.4492,36387.0
2018-11-01 12:55:00,133.33,133.38,133.14,133.38,42699.0,125.5622,125.6093,125.3833,125.6093,42699.0
2018-11-01 13:00:00,133.35,133.58,133.3,133.56,69306.0,125.5811,125.7977,125.534,125.7788,69306.0
2018-11-01 13:05:00,133.51,133.52,133.32,133.47,26295.0,125.7318,125.7412,125.5528,125.6941,26295.0
2018-11-01 13:10:00,133.49,133.57,133.4,133.41,41376.0,125.7129,125.7883,125.6282,125.6376,41376.0
2018-11-01 13:15:00,133.37,133.43,133.21,133.39,17262.0,125.5999,125.6564,125.4492,125.6188,17262.0
2018-11-01 13:20:00,133.42,133.52,133.21,133.34,36243.0,125.647,125.7412,125.4492,125.5717,36243.0
2018-11-01 13:25:00,133.37,133.63,133.36,133.48,20949.0,125.5999,125.8448,125.5905,125.7035,20949.0
2018-11-01 13:30:00,133.41,133.53,133.26,133.26,7800.0,125.6376,125.7506,125.4963,125.4963,7800.0
2018-11-01 13:35:00,133.28,133.28,132.9,132.91,5238.0,125.5152,125.5152,125.1573,125.1667,5238.0
2018-11-01 13:40:00,132.96,132.99,132.77,132.77,12081.0,125.2138,125.2421,125.0349,125.0349,12081.0
2018-11-01 13:45:00,132.7,132.78,132.33,132.33,12966.0,124.969,125.0443,124.6205,124.6205,12966.0
2018-11-01 13:50:00,132.34,132.48,132.32,132.47,17208.0,124.6299,124.7618,124.6111,124.7524,17208.0
2018-11-01 13:55:00,132.38,132.61,132.32,132.61,9000.0,124.6676,124.8842,124.6111,124.8842,9000.0
2018-11-01 14:00:00,132.52,132.77,132.52,132.68,28464.0,124.7994,125.0349,124.7994,124.9501,28464.0
2018-11-01 14:05:00,132.68,132.68,132.39,132.39,11700.0,124.9501,124.9501,124.677,124.677,11700.0
2018-11-01 14:10:00,132.44,132.64,132.43,132.57,17646.0,124.7241,124.9124,124.7147,124.8465,17646.0
2018-11-01 14:15:00,132.58,132.76,132.45,132.75,18492.0,124.8559,125.0255,124.7335,125.016,18492.0
2018-11-01 14:20:00,132.73,132.91,132.71,132.75,8181.0,124.9972,125.1667,124.9784,125.016,8181.0
2018-11-01 14:25:00,132.81,133.08,132.81,133.04,20550.0,125.0725,125.3268,125.0725,125.2891,20550.0
2018-11-01 14:30:00,133.04,133.18,132.84,132.84,30642.0,125.2891,125.421,125.1008,125.1008,30642.0
2018-11-01 14:35:00,132.92,132.92,132.85,132.89,1500.0,125.1761,125.1761,125.1102,125.1479,1500.0
2018-11-01 14:40:00,132.84,132.84,132.68,132.72,19098.0,125.1008,125.1008,124.9501,124.9878,19098.0
2018-11-01 14:45:00,132.77,132.88,132.71,132.87,11700.0,125.0349,125.1385,124.9784,125.129,11700.0
2018-11-01 14:50:00,132.86,132.93,132.69,132.87,26508.0,125.1196,125.1856,124.9595,125.129,26508.0
2018-11-01 14:55:00,132.91,133.12,132.91,133.12,19299.0,125.1667,125.3645,125.1667,125.3645,19299.0
2018-11-01 15:00:00,133.09,133.09,132.85,132.92,14130.0,125.3362,125.3362,125.1102,125.1761,14130.0
2018-11-01 15:05:00,132.96,133.01,132.78,132.99,24930.0,125.2138,125.2609,125.0443,125.2421,24930.0
2018-11-01 15:10:00,132.99,133.12,132.84,133.04,40008.0,125.2421,125.3645,125.1008,125.2891,40008.0
2018-11-01 15:15:00,133.03,133.03,132.79,132.88,50931.0,125.2797,125.2797,125.0537,125.1385,50931.0
2018-11-01 15:20:00,132.89,132.99,132.89,132.97,59775.0,125.1479,125.2421,125.1479,125.2232,59775.0
2018-11-01 15:25:00,133.0,133.13,132.97,133.02,39003.0,125.2515,125.3739,125.2232,125.2703,39003.0
2018-11-01 15:30:00,132.99,133.06,132.93,133.0,34284.0,125.2421,125.308,125.1856,125.2515,34284.0
2018-11-01 15:35:00,133.0,133.08,132.97,132.98,27372.0,125.2515,125.3268,125.2232,125.2326,27372.0
2018-11-01 15:40:00,132.98,133.12,132.92,133.12,50766.0,125.2326,125.3645,125.1761,125.3645,50766.0
2018-11-01 15:45:00,133.12,133.12,132.96,133.01,58278.0,125.3645,125.3645,125.2138,125.2609,58278.0
2018-11-01 15:50:00,132.97,133.15,132.91,132.95,40701.0,125.2232,125.3927,125.1667,125.2044,40701.0
2018-11-01 15:55:00,132.95,133.08,132.52,132.61,118776.0,125.2044,125.3268,124.7994,124.8842,118776.0
2018-11-02 09:30:00,133.51,134.54,133.51,134.1,39927.0,125.7318,126.7018,125.7318,126.2874,39927.0
2018-11-02 09:35:00,134.54,134.54,134.09,134.14,45420.0,126.7018,126.7018,126.278,126.3251,45420.0
2018-11-02 09:40:00,134.21,135.48,134.04,135.19,67650.0,126.391,127.587,126.2309,127.3139,67650.0
2018-11-02 09:45:00,135.19,136.35,135.06,136.17,114552.0,127.3139,128.4063,127.1915,128.2368,114552.0
2018-11-02 09:50:00,136.19,136.21,135.63,135.66,39900.0,128.2556,128.2745,127.7283,127.7565,39900.0
2018-11-02 09:55:00,135.64,135.76,135.21,135.62,43497.0,127.7377,127.8507,127.3327,127.7188,43497.0
2018-11-02 10:00:00,135.58,136.42,135.58,136.09,53523.0,127.6812,128.4722,127.6812,128.1615,53523.0
2018-11-02 10:05:00,136.12,136.45,135.9,135.9,90039.0,128.1897,128.5005,127.9825,127.9825,90039.0
2018-11-02 10:10:00,135.96,136.01,135.24,135.3,42054.0,128.039,128.0861,127.361,127.4175,42054.0
2018-11-02 10:15:00,135.2,135.52,135.03,135.52,71826.0,127.3233,127.6247,127.1632,127.6247,71826.0
2018-11-02 10:20:00,135.52,135.68,135.2,135.33,63825.0,127.6247,127.7753,127.3233,127.4457,63825.0
2018-11-02 10:25:00,135.23,135.35,135.06,135.11,49947.0,127.3516,127.4646,127.1915,127.2385,49947.0
2018-11-02 10:30:00,135.01,135.12,134.71,134.78,17061.0,127.1444,127.248,126.8618,126.9278,17061.0
2018-11-02 10:35:00,134.7,134.7,134.29,134.46,65049.0,126.8524,126.8524,126.4663,126.6264,65049.0
2018-11-02 10:40:00,134.37,134.47,134.04,134.13,76200.0,126.5417,126.6358,126.2309,126.3156,76200.0
2018-11-02 10:45:00,134.21,134.48,134.2,134.23,38271.0,126.391,126.6452,126.3816,126.4098,38271.0
2018-11-02 10:50:00,134.32,134.77,134.32,134.76,51153.0,126.4946,126.9184,126.4946,126.9089,51153.0
2018-11-02 10:55:00,134.73,135.2,134.67,134.91,27900.0,126.8807,127.3233,126.8242,127.0502,27900.0
2018-11-02 11:00:00,134.91,135.17,134.7,134.71,45213.0,127.0502,127.295,126.8524,126.8618,45213.0
2018-11-02 11:05:00,134.76,134.83,134.47,134.76,21150.0,126.9089,126.9749,126.6358,126.9089,21150.0
2018-11-02 11:10:00,134.72,134.81,134.55,134.56,53064.0,126.8713,126.956,126.7112,126.7206,53064.0
2018-11-02 11:15:00,134.62,134.63,134.34,134.48,12303.0,126.7771,126.7865,126.5134,126.6452,12303.0
2018-11-02 11:20:00,134.34,134.34,134.11,134.28,13200.0,126.5134,126.5134,126.2968,126.4569,13200.0
2018-11-02 11:25:00,134.28,134.4,134.13,134.37,63453.0,126.4569,126.5699,126.3156,126.5417,63453.0
2018-11-02 11:30:00,134.37,134.63,134.3,134.44,28956.0,126.5417,126.7865,126.4757,126.6076,28956.0
2018-11-02 11:35:00,134.49,134.56,134.36,134.53,33642.0,126.6547,126.7206,126.5322,126.6923,33642.0
2018-11-02 11:40:00,134.42,134.47,134.34,134.4,50400.0,126.5887,126.6358,126.5134,126.5699,50400.0
2018-11-02 11:45:00,134.34,134.37,133.9,133.9,22275.0,126.5134,126.5417,126.099,126.099,22275.0
2018-11-02 11:50:00,133.85,133.96,133.8,133.95,13500.0,126.052,126.1555,126.0049,126.1461,13500.0
2018-11-02 11:55:00,133.85,134.11,133.84,134.11,28458.0,126.052,126.2968,126.0425,126.2968,28458.0
2018-11-02 12:00:00,134.06,134.16,133.92,133.92,17019.0,126.2497,126.3439,126.1179,126.1179,17019.0
2018-11-02 12:05:00,133.92,133.97,133.83,133.9,33318.0,126.1179,126.165,126.0331,126.099,33318.0
2018-11-02 12:10:00,133.85,133.92,133.76,133.82,48270.0,126.052,126.1179,125.9672,126.0237,48270.0
2018-11-02 12:15:00,133.75,133.9,133.72,133.9,11100.0,125.9578,126.099,125.9295,126.099,11100.0
2018-11-02 12:20:00,133.86,134.21,133.81,134.15,20172.0,126.0614,126.391,126.0143,126.3345,20172.0
2018-11-02 12:25:00,134.14,134.53,134.14,134.49,17901.0,126.3251,126.6923,126.3251,126.6547,17901.0
2018-11-02 12:30:00,134.5,134.5,133.81,133.83,34938.0,126.6641,126.6641,126.0143,126.0331,34938.0
2018-11-02 12:35:00,133.75,133.84,133.5,133.73,43491.0,125.9578,126.0425,125.7223,125.9389,43491.0
2018-11-02 12:40:00,133.67,133.82,133.62,133.62,13896.0,125.8824,126.0237,125.8354,125.8354,13896.0
2018-11-02 12:45:00,133.61,133.66,133.33,133.38,25377.0,125.8259,125.873,125.5622,125.6093,25377.0
2018-11-02 12:50:00,133.33,133.38,132.62,132.66,18099.0,125.5622,125.6093,124.8936,124.9313,18099.0
2018-11-02 12:55:00,132.64,132.91,132.42,132.91,18189.0,124.9124,125.1667,124.7053,125.1667,18189.0
2018-11-02 13:00:00,132.82,132.82,132.56,132.61,14622.0,125.082,125.082,124.8371,124.8842,14622.0
2018-11-02 13:05:00,132.55,132.94,132.41,132.94,42993.0,124.8277,125.195,124.6958,125.195,42993.0
2018-11-02 13:10:00,132.95,133.33,132.95,133.33,7200.0,125.2044,125.5622,125.2044,125.5622,7200.0
2018-11-02 13:15:00,133.36,133.36,133.1,133.26,17100.0,125.5905,125.5905,125.3456,125.4963,17100.0
2018-11-02 13:20:00,133.21,133.33,133.11,133.31,16026.0,125.4492,125.5622,125.3551,125.5434,16026.0
2018-11-02 13:25:00,133.31,133.42,133.18,133.33,23394.0,125.5434,125.647,125.421,125.5622,23394.0
2018-11-02 13:30:00,133.27,133.27,133.04,133.04,5700.0,125.5057,125.5057,125.2891,125.2891,5700.0
2018-11-02 13:35:00,132.99,133.23,132.85,133.21,29304.0,125.2421,125.4681,125.1102,125.4492,29304.0
2018-11-02 13:40:00,133.13,133.42,133.09,133.36,8850.0,125.3739,125.647,125.3362,125.5905,8850.0
2018-11-02 13:45:00,133.35,133.52,133.18,133.33,10293.0,125.5811,125.7412,125.421,125.5622,10293.0
2018-11-02 13:50:00,133.28,133.28,132.92,133.06,17622.0,125.5152,125.5152,125.1761,125.308,17622.0
2018-11-02 13:55:00,133.07,133.09,132.99,133.01,5400.0,125.3174,125.3362,125.2421,125.2609,5400.0
2018-11-02 14:00:00,133.01,133.06,132.66,132.72,20943.0,125.2609,125.308,124.9313,124.9878,20943.0
2018-11-02 14:05:00,132.67,132.75,132.59,132.66,13059.0,124.9407,125.016,124.8654,124.9313,13059.0
2018-11-02 14:10:00,132.67,132.74,132.66,132.74,13230.0,124.9407,125.0066,124.9313,125.0066,13230.0
2018-11-02 14:15:00,132.7,132.75,132.65,132.7,23457.0,124.969,125.016,124.9219,124.969,23457.0
2018-11-02 14:20:00,132.71,132.72,132.53,132.53,17988.0,124.9784,124.9878,124.8089,124.8089,17988.0
2018-11-02 14:25:00,132.59,133.89,132.54,133.83,29595.0,124.8654,126.0896,124.8183,126.0331,29595.0
2018-11-02 14:30:00,133.78,133.85,133.53,133.66,19812.0,125.986,126.052,125.7506,125.873,19812.0
2018-11-02 14:35:00,133.58,133.64,133.29,133.3,15576.0,125.7977,125.8542,125.5246,125.534,15576.0
2018-11-02 14:40:00,133.23,133.52,133.23,133.42,17733.0,125.4681,125.7412,125.4681,125.647,17733.0
2018-11-02 14:45:00,133.32,133.49,133.09,133.45,18135.0,125.5528,125.7129,125.3362,125.6753,18135.0
2018-11-02 14:50:00,133.45,133.59,133.42,133.47,14208.0,125.6753,125.8071,125.647,125.6941,14208.0
2018-11-02 14:55:00,133.42,133.53,133.3,133.44,18294.0,125.647,125.7506,125.534,125.6658,18294.0
2018-11-02 15:00:00,133.44,133.54,133.27,133.48,23550.0,125.6658,125.76,125.5057,125.7035,23550.0
2018-11-02 15:05:00,133.52,133.59,133.42,133.59,12381.0,125.7412,125.8071,125.647,125.8071,12381.0
2018-11-02 15:10:00,133.59,134.05,133.59,133.92,26268.0,125.8071,126.2403,125.8071,126.1179,26268.0
2018-11-02 15:15:00,133.91,133.91,133.63,133.8,12492.0,126.1085,126.1085,125.8448,126.0049,12492.0
2018-11-02 15:20:00,133.8,134.12,133.8,134.12,26019.0,126.0049,126.3062,126.0049,126.3062,26019.0
2018-11-02 15:25:00,134.12,134.15,133.84,133.86,27894.0,126.3062,126.3345,126.0425,126.0614,27894.0
2018-11-02 15:30:00,133.86,133.86,133.49,133.49,48600.0,126.0614,126.0614,125.7129,125.7129,48600.0
2018-11-02 15:35:00,133.49,133.8,133.42,133.8,44499.0,125.7129,126.0049,125.647,126.0049,44499.0
2018-11-02 15:40:00,133.86,134.41,133.79,134.21,60327.0,126.0614,126.5793,125.9954,126.391,60327.0
2018-11-02 15:45:00,134.06,134.18,133.95,134.18,29673.0,126.2497,126.3627,126.1461,126.3627,29673.0
2018-11-02 15:50:00,134.16,134.25,134.11,134.15,39303.0,126.3439,126.4286,126.2968,126.3345,39303.0
2018-11-02 15:55:00,134.15,134.23,133.91,134.1,80856.0,126.3345,126.4098,126.1085,126.2874,80856.0
2018-11-05 09:30:00,133.36,134.5,133.33,134.5,38748.0,125.5905,126.6641,125.5622,126.6641,38748.0
2018-11-05 09:35:00,134.5,134.67,134.29,134.38,10242.0,126.6641,126.8242,126.4663,126.5511,10242.0
2018-11-05 09:40:00,134.38,134.47,133.77,133.77,56508.0,126.5511,126.6358,125.9766,125.9766,56508.0
2018-11-05 09:45:00,133.8,134.03,133.65,133.79,20166.0,126.0049,126.2215,125.8636,125.9954,20166.0
2018-11-05 09:50:00,133.91,134.59,133.91,134.59,25533.0,126.1085,126.7488,126.1085,126.7488,25533.0
2018-11-05 09:55:00,134.59,134.74,134.48,134.48,20751.0,126.7488,126.8901,126.6452,126.6452,20751.0
2018-11-05 10:00:00,134.49,134.61,133.86,133.89,12942.0,126.6547,126.7677,126.0614,126.0896,12942.0
2018-11-05 10:05:00,133.85,133.9,133.67,133.68,20379.0,126.052,126.099,125.8824,125.8919,20379.0
2018-11-05 10:10:00,133.63,133.73,133.53,133.65,22377.0,125.8448,125.9389,125.7506,125.8636,22377.0
2018-11-05 10:15:00,133.58,133.62,133.31,133.31,14736.0,125.7977,125.8354,125.5434,125.5434,14736.0
2018-11-05 10:20:00,133.31,133.39,133.15,133.38,47376.0,125.5434,125.6188,125.3927,125.6093,47376.0
2018-11-05 10:25:00,133.38,133.75,133.27,133.75,13800.0,125.6093,125.9578,125.5057,125.9578,13800.0
2018-11-05 10:30:00,133.78,133.99,133.7,133.76,8421.0,125.986,126.1838,125.9107,125.9672,8421.0
2018-11-05 10:35:00,133.93,133.93,133.63,133.63,5880.0,126.1273,126.1273,125.8448,125.8448,5880.0
2018-11-05 10:40:00,133.65,133.88,133.56,133.87,9969.0,125.8636,126.0802,125.7788,126.0708,9969.0
2018-11-05 10:45:00,133.81,133.81,133.56,133.67,2700.0,126.0143,126.0143,125.7788,125.8824,2700.0
2018-11-05 10:50:00,133.73,134.1,133.73,134.1,12267.0,125.9389,126.2874,125.9389,126.2874,12267.0
2018-11-05 10:55:00,134.21,134.49,134.11,134.49,13200.0,126.391,126.6547,126.2968,126.6547,13200.0
2018-11-05 11:00:00,134.45,134.6,134.33,134.6,12945.0,126.617,126.7583,126.504,126.7583,12945.0
2018-11-05 11:05:00,134.6,134.67,134.31,134.31,12660.0,126.7583,126.8242,126.4852,126.4852,12660.0
2018-11-05 11:10:00,134.36,134.53,134.22,134.22,11574.0,126.5322,126.6923,126.4004,126.4004,11574.0
2018-11-05 11:15:00,134.3,134.32,133.98,133.98,20835.0,126.4757,126.4946,126.1744,126.1744,20835.0
2018-11-05 11:20:00,134.04,134.04,133.71,133.71,26577.0,126.2309,126.2309,125.9201,125.9201,26577.0
2018-11-05 11:25:00,133.77,134.09,133.77,134.09,11100.0,125.9766,126.278,125.9766,126.278,11100.0
2018-11-05 11:30:00,133.99,133.99,133.83,133.85,23622.0,126.1838,126.1838,126.0331,126.052,23622.0
2018-11-05 11:35:00,133.86,134.27,133.86,134.25,27771.0,126.0614,126.4475,126.0614,126.4286,27771.0
2018-11-05 11:40:00,134.27,134.41,133.99,133.99,12600.0,126.4475,126.5793,126.1838,126.1838,12600.0
2018-11-05 11:45:00,134.08,134.08,133.96,133.96,1800.0,126.2686,126.2686,126.1555,126.1555,1800.0
2018-11-05 11:50:00,134.11,134.42,134.06,134.37,18663.0,126.2968,126.5887,126.2497,126.5417,18663.0
2018-11-05 11:55:00,134.37,134.42,134.13,134.39,20553.0,126.5417,126.5887,126.3156,126.5605,20553.0
2018-11-05 12:00:00,134.26,134.26,133.84,134.21,7815.0,126.4381,126.4381,126.0425,126.391,7815.0
2018-11-05 12:05:00,134.21,134.21,133.91,133.97,6900.0,126.391,126.391,126.1085,126.165,6900.0
2018-11-05 12:10:00,134.03,134.1,133.92,134.08,8259.0,126.2215,126.2874,126.1179,126.2686,8259.0
2018-11-05 12:15:00,134.14,134.14,133.84,133.84,3900.0,126.3251,126.3251,126.0425,126.0425,3900.0
2018-11-05 12:20:00,133.89,134.03,133.86,134.03,7800.0,126.0896,126.2215,126.0614,126.2215,7800.0
2018-11-05 12:25:00,134.03,134.16,133.98,134.15,10074.0,126.2215,126.3439,126.1744,126.3345,10074.0
2018-11-05 12:30:00,134.15,134.15,134.0,134.0,1800.0,126.3345,126.3345,126.1932,126.1932,1800.0
2018-11-05 12:35:00,133.94,133.95,133.89,133.93,3000.0,126.1367,126.1461,126.0896,126.1273,3000.0
2018-11-05 12:40:00,133.95,134.02,133.91,133.99,9960.0,126.1461,126.212,126.1085,126.1838,9960.0
2018-11-05 12:45:00,133.99,133.99,133.85,133.99,3600.0,126.1838,126.1838,126.052,126.1838,3600.0
2018-11-05 12:50:00,133.99,134.05,133.84,133.85,8748.0,126.1838,126.2403,126.0425,126.052,8748.0
2018-11-05 12:55:00,133.87,133.99,133.87,133.88,4800.0,126.0708,126.1838,126.0708,126.0802,4800.0
2018-11-05 13:00:00,133.92,133.94,133.8,133.94,14166.0,126.1179,126.1367,126.0049,126.1367,14166.0
2018-11-05 13:05:00,133.94,133.96,133.82,133.94,12093.0,126.1367,126.1555,126.0237,126.1367,12093.0
2018-11-05 13:10:00,133.99,133.99,133.86,133.97,7500.0,126.1838,126.1838,126.0614,126.165,7500.0
2018-11-05 13:15:00,133.97,134.02,133.87,133.87,5784.0,126.165,126.212,126.0708,126.0708,5784.0
2018-11-05 13:20:00,133.87,133.95,133.8,133.93,11004.0,126.0708,126.1461,126.0049,126.1273,11004.0
2018-11-05 13:25:00,133.91,133.91,133.72,133.72,13950.0,126.1085,126.1085,125.9295,125.9295,13950.0
2018-11-05 13:30:00,133.81,133.88,133.75,133.75,6930.0,126.0143,126.0802,125.9578,125.9578,6930.0
2018-11-05 13:35:00,133.75,133.96,133.71,133.96,7905.0,125.9578,126.1555,125.9201,126.1555,7905.0
2018-11-05 13:40:00,133.93,133.93,133.82,133.82,9687.0,126.1273,126.1273,126.0237,126.0237,9687.0
2018-11-05 13:45:00,133.9,133.93,133.86,133.9,3606.0,126.099,126.1273,126.0614,126.099,3606.0
2018-11-05 13:50:00,133.86,134.01,133.86,133.87,8289.0,126.0614,126.2026,126.0614,126.0708,8289.0
2018-11-05 13:55:00,133.85,133.99,133.82,133.97,5202.0,126.052,126.1838,126.0237,126.165,5202.0
2018-11-05 14:00:00,133.99,134.02,133.81,133.81,9942.0,126.1838,126.212,126.0143,126.0143,9942.0
2018-11-05 14:05:00,133.79,133.88,133.69,133.71,9300.0,125.9954,126.0802,125.9013,125.9201,9300.0
2018-11-05 14:10:00,133.68,133.87,133.68,133.86,11190.0,125.8919,126.0708,125.8919,126.0614,11190.0
2018-11-05 14:15:00,133.78,133.97,133.68,133.97,10959.0,125.986,126.165,125.8919,126.165,10959.0
2018-11-05 14:20:00,134.09,134.44,134.01,134.44,57969.0,126.278,126.6076,126.2026,126.6076,57969.0
2018-11-05 14:25:00,134.44,134.87,134.44,134.83,32781.0,126.6076,127.0125,126.6076,126.9749,32781.0
2018-11-05 14:30:00,134.89,134.89,134.66,134.78,4995.0,127.0314,127.0314,126.8148,126.9278,4995.0
2018-11-05 14:35:00,134.78,134.8,134.62,134.66,8175.0,126.9278,126.9466,126.7771,126.8148,8175.0
2018-11-05 14:40:00,134.71,135.05,134.7,135.04,22962.0,126.8618,127.182,126.8524,127.1726,22962.0
2018-11-05 14:45:00,135.26,135.5,134.99,134.99,15480.0,127.3798,127.6058,127.1255,127.1255,15480.0
2018-11-05 14:50:00,135.06,135.48,135.06,135.11,38016.0,127.1915,127.587,127.1915,127.2385,38016.0
2018-11-05 14:55:00,135.02,135.19,134.91,135.1,15300.0,127.1538,127.3139,127.0502,127.2291,15300.0
2018-11-05 15:00:00,135.1,135.11,134.94,135.1,14436.0,127.2291,127.2385,127.0784,127.2291,14436.0
2018-11-05 15:05:00,135.05,135.32,134.97,135.08,22521.0,127.182,127.4363,127.1067,127.2103,22521.0
2018-11-05 15:10:00,135.11,135.36,135.11,135.28,15672.0,127.2385,127.474,127.2385,127.3986,15672.0
2018-11-05 15:15:00,135.25,135.34,135.18,135.29,47892.0,127.3704,127.4551,127.3045,127.4081,47892.0
2018-11-05 15:20:00,135.21,135.21,134.87,134.92,15402.0,127.3327,127.3327,127.0125,127.0596,15402.0
2018-11-05 15:25:00,134.95,135.04,134.79,134.92,30078.0,127.0879,127.1726,126.9372,127.0596,30078.0
2018-11-05 15:30:00,134.92,135.03,134.77,135.0,25812.0,127.0596,127.1632,126.9184,127.135,25812.0
2018-11-05 15:35:00,135.0,135.06,134.9,134.96,33363.0,127.135,127.1915,127.0408,127.0973,33363.0
2018-11-05 15:40:00,134.96,135.04,134.93,135.03,16533.0,127.0973,127.1726,127.069,127.1632,16533.0
2018-11-05 15:45:00,135.04,135.07,134.8,134.93,41451.0,127.1726,127.2009,126.9466,127.069,41451.0
2018-11-05 15:50:00,134.92,134.92,134.69,134.73,48204.0,127.0596,127.0596,126.843,126.8807,48204.0
2018-11-05 15:55:00,134.76,134.88,134.67,134.71,54552.0,126.9089,127.0219,126.8242,126.8618,54552.0
2018-11-06 09:30:00,134.24,135.16,134.24,135.16,14358.0,126.4192,127.2856,126.4192,127.2856,14358.0
2018-11-06 09:35:00,135.12,135.21,134.68,135.19,12750.0,127.248,127.3327,126.8336,127.3139,12750.0
2018-11-06 09:40:00,135.23,135.3,135.07,135.19,15660.0,127.3516,127.4175,127.2009,127.3139,15660.0
2018-11-06 09:45:00,135.23,135.32,135.11,135.32,3309.0,127.3516,127.4363,127.2385,127.4363,3309.0
2018-11-06 09:50:00,135.19,135.39,135.14,135.31,6408.0,127.3139,127.5022,127.2668,127.4269,6408.0
2018-11-06 09:55:00,135.26,135.32,135.19,135.19,2292.0,127.3798,127.4363,127.3139,127.3139,2292.0
2018-11-06 10:00:00,135.05,135.05,134.77,134.84,17100.0,127.182,127.182,126.9184,126.9843,17100.0
2018-11-06 10:05:00,134.69,134.69,134.44,134.44,10290.0,126.843,126.843,126.6076,126.6076,10290.0
2018-11-06 10:10:00,134.53,134.85,134.53,134.81,23097.0,126.6923,126.9937,126.6923,126.956,23097.0
2018-11-06 10:15:00,134.89,134.94,134.63,134.64,9300.0,127.0314,127.0784,126.7865,126.7959,9300.0
2018-11-06 10:20:00,134.67,134.99,134.67,134.99,10980.0,126.8242,127.1255,126.8242,127.1255,10980.0
2018-11-06 10:25:00,135.17,135.17,134.66,134.66,8496.0,127.295,127.295,126.8148,126.8148,8496.0
2018-11-06 10:30:00,134.7,134.88,134.65,134.88,5736.0,126.8524,127.0219,126.8053,127.0219,5736.0
2018-11-06 10:35:00,134.79,134.84,134.66,134.7,7500.0,126.9372,126.9843,126.8148,126.8524,7500.0
2018-11-06 10:40:00,134.58,134.83,134.57,134.75,6900.0,126.7394,126.9749,126.73,126.8995,6900.0
2018-11-06 10:45:00,134.87,134.91,134.67,134.67,22263.0,127.0125,127.0502,126.8242,126.8242,22263.0
2018-11-06 10:50:00,134.68,134.72,134.55,134.72,6900.0,126.8336,126.8713,126.7112,126.8713,6900.0
2018-11-06 10:55:00,134.8,134.93,134.8,134.93,1800.0,126.9466,127.069,126.9466,127.069,1800.0
2018-11-06 11:00:00,135.0,135.0,134.43,134.43,12900.0,127.135,127.135,126.5982,126.5982,12900.0
2018-11-06 11:05:00,134.36,134.77,134.36,134.77,5175.0,126.5322,126.9184,126.5322,126.9184,5175.0
2018-11-06 11:10:00,134.62,134.95,134.62,134.95,3309.0,126.7771,127.0879,126.7771,127.0879,3309.0
2018-11-06 11:15:00,135.0,135.0,134.77,134.77,5454.0,127.135,127.135,126.9184,126.9184,5454.0
2018-11-06 11:20:00,134.83,134.83,134.69,134.73,4500.0,126.9749,126.9749,126.843,126.8807,4500.0
2018-11-06 11:25:00,134.93,135.05,134.84,134.84,4200.0,127.069,127.182,126.9843,126.9843,4200.0
2018-11-06 11:30:00,134.84,134.95,134.7,134.89,4500.0,126.9843,127.0879,126.8524,127.0314,4500.0
2018-11-06 11:35:00,134.89,134.91,134.88,134.91,4725.0,127.0314,127.0502,127.0219,127.0502,4725.0
2018-11-06 11:40:00,135.09,135.26,134.93,135.17,15459.0,127.2197,127.3798,127.069,127.295,15459.0
2018-11-06 11:45:00,135.06,135.06,135.06,135.06,564.0,127.1915,127.1915,127.1915,127.1915,564.0
2018-11-06 11:50:00,135.13,135.28,135.06,135.16,8505.0,127.2574,127.3986,127.1915,127.2856,8505.0
2018-11-06 11:55:00,135.2,135.39,135.19,135.29,9168.0,127.3233,127.5022,127.3139,127.4081,9168.0
2018-11-06 12:00:00,135.3,135.3,135.04,135.04,3000.0,127.4175,127.4175,127.1726,127.1726,3000.0
2018-11-06 12:05:00,135.03,135.27,135.03,135.18,14937.0,127.1632,127.3892,127.1632,127.3045,14937.0
2018-11-06 12:10:00,135.11,135.16,135.05,135.16,3750.0,127.2385,127.2856,127.182,127.2856,3750.0
2018-11-06 12:15:00,135.07,135.07,135.06,135.06,900.0,127.2009,127.2009,127.1915,127.1915,900.0
2018-11-06 12:20:00,134.98,135.03,134.88,134.99,3600.0,127.1161,127.1632,127.0219,127.1255,3600.0
2018-11-06 12:25:00,135.02,135.08,134.93,134.98,6600.0,127.1538,127.2103,127.069,127.1161,6600.0
2018-11-06 12:30:00,135.04,135.04,135.04,135.04,1800.0,127.1726,127.1726,127.1726,127.1726,1800.0
2018-11-06 12:35:00,135.01,135.05,135.01,135.05,2520.0,127.1444,127.182,127.1444,127.182,2520.0
2018-11-06 12:40:00,135.04,135.25,135.04,135.25,2535.0,127.1726,127.3704,127.1726,127.3704,2535.0
2018-11-06 12:45:00,135.09,135.18,135.04,135.1,3909.0,127.2197,127.3045,127.1726,127.2291,3909.0
2018-11-06 12:50:00,135.06,135.25,135.06,135.23,9330.0,127.1915,127.3704,127.1915,127.3516,9330.0
2018-11-06 12:55:00,135.14,135.14,135.05,135.05,1500.0,127.2668,127.2668,127.182,127.182,1500.0
2018-11-06 13:00:00,135.11,135.3,135.11,135.28,4200.0,127.2385,127.4175,127.2385,127.3986,4200.0
2018-11-06 13:05:00,135.36,135.44,135.27,135.4,14646.0,127.474,127.5493,127.3892,127.5117,14646.0
2018-11-06 13:10:00,135.36,135.37,135.3,135.3,2280.0,127.474,127.4834,127.4175,127.4175,2280.0
2018-11-06 13:15:00,135.31,135.41,135.29,135.29,5760.0,127.4269,127.5211,127.4081,127.4081,5760.0
2018-11-06 13:20:00,135.25,135.25,135.13,135.24,4200.0,127.3704,127.3704,127.2574,127.361,4200.0
2018-11-06 13:25:00,135.19,135.21,135.15,135.15,900.0,127.3139,127.3327,127.2762,127.2762,900.0
2018-11-06 13:30:00,135.16,135.16,135.02,135.05,4500.0,127.2856,127.2856,127.1538,127.182,4500.0
2018-11-06 13:35:00,135.06,135.14,135.04,135.1,8403.0,127.1915,127.2668,127.1726,127.2291,8403.0
2018-11-06 13:40:00,135.13,135.15,135.08,135.09,4830.0,127.2574,127.2762,127.2103,127.2197,4830.0
2018-11-06 13:45:00,135.1,135.11,135.01,135.01,12603.0,127.2291,127.2385,127.1444,127.1444,12603.0
2018-11-06 13:50:00,135.02,135.13,134.99,135.1,57072.0,127.1538,127.2574,127.1255,127.2291,57072.0
2018-11-06 13:55:00,135.11,135.12,135.04,135.08,14808.0,127.2385,127.248,127.1726,127.2103,14808.0
2018-11-06 14:00:00,135.04,135.04,134.82,134.82,6012.0,127.1726,127.1726,126.9654,126.9654,6012.0
2018-11-06 14:05:00,134.84,134.92,134.84,134.91,1800.0,126.9843,127.0596,126.9843,127.0502,1800.0
2018-11-06 14:10:00,134.93,134.93,134.65,134.65,32850.0,127.069,127.069,126.8053,126.8053,32850.0
2018-11-06 14:15:00,134.71,134.9,134.54,134.87,10794.0,126.8618,127.0408,126.7018,127.0125,10794.0
2018-11-06 14:20:00,134.81,134.93,134.73,134.84,10200.0,126.956,127.069,126.8807,126.9843,10200.0
2018-11-06 14:25:00,134.8,134.8,134.45,134.54,5700.0,126.9466,126.9466,126.617,126.7018,5700.0
2018-11-06 14:30:00,134.59,134.62,134.53,134.61,3150.0,126.7488,126.7771,126.6923,126.7677,3150.0
2018-11-06 14:35:00,134.63,134.71,134.59,134.59,7500.0,126.7865,126.8618,126.7488,126.7488,7500.0
2018-11-06 14:40:00,134.63,134.75,134.63,134.64,6057.0,126.7865,126.8995,126.7865,126.7959,6057.0
2018-11-06 14:45:00,134.77,134.81,134.66,134.75,5529.0,126.9184,126.956,126.8148,126.8995,5529.0
2018-11-06 14:50:00,134.72,134.72,134.66,134.67,3960.0,126.8713,126.8713,126.8148,126.8242,3960.0
2018-11-06 14:55:00,134.63,134.75,134.62,134.68,7575.0,126.7865,126.8995,126.7771,126.8336,7575.0
2018-11-06 15:00:00,134.63,134.75,134.52,134.74,8100.0,126.7865,126.8995,126.6829,126.8901,8100.0
2018-11-06 15:05:00,134.76,134.79,134.68,134.79,5415.0,126.9089,126.9372,126.8336,126.9372,5415.0
2018-11-06 15:10:00,134.79,134.87,134.76,134.81,8517.0,126.9372,127.0125,126.9089,126.956,8517.0
2018-11-06 15:15:00,134.9,134.9,134.81,134.85,1500.0,127.0408,127.0408,126.956,126.9937,1500.0
2018-11-06 15:20:00,134.81,134.99,134.79,134.96,32850.0,126.956,127.1255,126.9372,127.0973,32850.0
2018-11-06 15:25:00,134.97,134.97,134.84,134.86,8400.0,127.1067,127.1067,126.9843,127.0031,8400.0
2018-11-06 15:30:00,134.81,134.94,134.8,134.83,20709.0,126.956,127.0784,126.9466,126.9749,20709.0
2018-11-06 15:35:00,134.84,134.97,134.82,134.87,14073.0,126.9843,127.1067,126.9654,127.0125,14073.0
2018-11-06 15:40:00,134.87,134.87,134.61,134.62,48513.0,127.0125,127.0125,126.7677,126.7771,48513.0
2018-11-06 15:45:00,134.58,134.65,134.44,134.57,45477.0,126.7394,126.8053,126.6076,126.73,45477.0
2018-11-06 15:50:00,134.57,134.72,134.57,134.66,47388.0,126.73,126.8713,126.73,126.8148,47388.0
2018-11-06 15:55:00,134.69,135.17,134.67,135.08,99444.0,126.843,127.295,126.8242,127.2103,99444.0
2018-11-07 09:30:00,136.44,136.89,136.23,136.5,21792.0,128.4911,128.9148,128.2933,128.5476,21792.0
2018-11-07 09:35:00,136.79,137.14,136.7,137.14,7044.0,128.8207,129.1503,128.7359,129.1503,7044.0
2018-11-07 09:40:00,137.14,137.14,136.41,136.41,33282.0,129.1503,129.1503,128.4628,128.4628,33282.0
2018-11-07 09:45:00,136.4,136.4,135.72,135.95,14961.0,128.4534,128.4534,127.813,128.0296,14961.0
2018-11-07 09:50:00,135.96,135.96,135.35,135.35,6600.0,128.039,128.039,127.4646,127.4646,6600.0
2018-11-07 09:55:00,135.49,135.99,135.49,135.98,14700.0,127.5964,128.0673,127.5964,128.0579,14700.0
2018-11-07 10:00:00,135.98,136.1,135.85,135.85,12429.0,128.0579,128.1709,127.9354,127.9354,12429.0
2018-11-07 10:05:00,135.84,135.95,135.78,135.94,11400.0,127.926,128.0296,127.8695,128.0202,11400.0
2018-11-07 10:10:00,135.95,136.01,135.85,136.0,5850.0,128.0296,128.0861,127.9354,128.0767,5850.0
2018-11-07 10:15:00,136.26,136.44,136.13,136.25,18015.0,128.3215,128.4911,128.1991,128.3121,18015.0
2018-11-07 10:20:00,136.27,136.61,136.24,136.5,7956.0,128.331,128.6512,128.3027,128.5476,7956.0
2018-11-07 10:25:00,136.56,136.93,136.5,136.86,16641.0,128.6041,128.9525,128.5476,128.8866,16641.0
2018-11-07 10:30:00,136.88,137.07,136.78,136.92,12957.0,128.9054,129.0844,128.8113,128.9431,12957.0
2018-11-07 10:35:00,136.97,137.14,136.92,137.1,9012.0,128.9902,129.1503,128.9431,129.1126,9012.0
2018-11-07 10:40:00,137.14,137.28,137.14,137.21,19341.0,129.1503,129.2821,129.1503,129.2162,19341.0
2018-11-07 10:45:00,137.24,137.42,137.17,137.41,21900.0,129.2445,129.414,129.1785,129.4045,21900.0
2018-11-07 10:50:00,137.35,137.41,137.27,137.31,19626.0,129.348,129.4045,129.2727,129.3104,19626.0
2018-11-07 10:55:00,137.3,137.37,137.21,137.32,13059.0,129.301,129.3669,129.2162,129.3198,13059.0
2018-11-07 11:00:00,137.34,137.34,137.1,137.15,23301.0,129.3386,129.3386,129.1126,129.1597,23301.0
2018-11-07 11:05:00,137.14,137.5,137.1,137.5,7026.0,129.1503,129.4893,129.1126,129.4893,7026.0
2018-11-07 11:10:00,137.41,137.41,137.23,137.23,5925.0,129.4045,129.4045,129.235,129.235,5925.0
2018-11-07 11:15:00,137.23,137.27,137.1,137.26,12639.0,129.235,129.2727,129.1126,129.2633,12639.0
2018-11-07 11:20:00,137.32,137.32,137.14,137.16,5100.0,129.3198,129.3198,129.1503,129.1691,5100.0
2018-11-07 11:25:00,137.2,137.52,137.2,137.43,10209.0,129.2068,129.5081,129.2068,129.4234,10209.0
2018-11-07 11:30:00,137.42,137.67,137.41,137.67,6900.0,129.414,129.6494,129.4045,129.6494,6900.0
2018-11-07 11:35:00,137.58,137.81,137.49,137.81,7536.0,129.5646,129.7812,129.4799,129.7812,7536.0
2018-11-07 11:40:00,137.8,137.86,137.54,137.54,14700.0,129.7718,129.8283,129.527,129.527,14700.0
2018-11-07 11:45:00,137.62,137.84,137.62,137.75,12963.0,129.6023,129.8095,129.6023,129.7247,12963.0
2018-11-07 11:50:00,137.78,138.03,137.66,138.03,12000.0,129.753,129.9884,129.64,129.9884,12000.0
2018-11-07 11:55:00,138.08,138.08,137.92,138.02,21639.0,130.0355,130.0355,129.8848,129.979,21639.0
2018-11-07 12:00:00,138.07,138.07,137.86,138.03,16029.0,130.0261,130.0261,129.8283,129.9884,16029.0
2018-11-07 12:05:00,138.06,138.28,138.06,138.28,17247.0,130.0167,130.2239,130.0167,130.2239,17247.0
2018-11-07 12:10:00,138.27,138.27,137.9,137.91,12081.0,130.2144,130.2144,129.866,129.8754,12081.0
2018-11-07 12:15:00,137.94,137.98,137.87,137.87,6000.0,129.9037,129.9413,129.8377,129.8377,6000.0
2018-11-07 12:20:00,137.92,138.02,137.92,137.93,7500.0,129.8848,129.979,129.8848,129.8943,7500.0
2018-11-07 12:25:00,137.94,137.99,137.82,137.83,8205.0,129.9037,129.9508,129.7907,129.8001,8205.0
2018-11-07 12:30:00,137.93,137.93,137.74,137.79,7392.0,129.8943,129.8943,129.7153,129.7624,7392.0
2018-11-07 12:35:00,137.77,137.79,137.55,137.65,7350.0,129.7436,129.7624,129.5364,129.6306,7350.0
2018-11-07 12:40:00,137.65,137.8,137.59,137.8,27669.0,129.6306,129.7718,129.5741,129.7718,27669.0
2018-11-07 12:45:00,137.76,138.07,137.72,138.07,20118.0,129.7342,130.0261,129.6965,130.0261,20118.0
2018-11-07 12:50:00,138.1,138.32,137.98,138.31,26877.0,130.0543,130.2615,129.9413,130.2521,26877.0
2018-11-07 12:55:00,138.28,138.42,138.21,138.34,21462.0,130.2239,130.3557,130.1579,130.2804,21462.0
2018-11-07 13:00:00,138.29,138.57,138.29,138.37,16752.0,130.2333,130.497,130.2333,130.3086,16752.0
2018-11-07 13:05:00,138.45,138.58,138.27,138.53,11790.0,130.384,130.5064,130.2144,130.4593,11790.0
2018-11-07 13:10:00,138.58,138.6,138.49,138.53,7983.0,130.5064,130.5252,130.4216,130.4593,7983.0
2018-11-07 13:15:00,138.53,138.57,138.38,138.42,7863.0,130.4593,130.497,130.318,130.3557,7863.0
2018-11-07 13:20:00,138.42,138.55,138.34,138.54,17184.0,130.3557,130.4781,130.2804,130.4687,17184.0
2018-11-07 13:25:00,138.41,138.58,138.35,138.43,10449.0,130.3463,130.5064,130.2898,130.3651,10449.0
2018-11-07 13:30:00,138.39,138.48,138.24,138.43,9804.0,130.3275,130.4122,130.1862,130.3651,9804.0
2018-11-07 13:35:00,138.37,138.38,138.31,138.38,5517.0,130.3086,130.318,130.2521,130.318,5517.0
2018-11-07 13:40:00,138.31,138.38,138.26,138.36,6000.0,130.2521,130.318,130.205,130.2992,6000.0
2018-11-07 13:45:00,138.36,138.37,138.11,138.13,11160.0,130.2992,130.3086,130.0638,130.0826,11160.0
2018-11-07 13:50:00,138.11,138.16,137.83,137.94,6900.0,130.0638,130.1109,129.8001,129.9037,6900.0
2018-11-07 13:55:00,137.91,137.99,137.84,137.96,6054.0,129.8754,129.9508,129.8095,129.9225,6054.0
2018-11-07 14:00:00,137.98,138.07,137.97,138.05,10050.0,129.9413,130.0261,129.9319,130.0073,10050.0
2018-11-07 14:05:00,138.07,138.13,138.0,138.06,14433.0,130.0261,130.0826,129.9602,130.0167,14433.0
2018-11-07 14:10:00,138.11,138.16,138.03,138.05,11700.0,130.0638,130.1109,129.9884,130.0073,11700.0
2018-11-07 14:15:00,138.03,138.06,138.0,138.0,7347.0,129.9884,130.0167,129.9602,129.9602,7347.0
2018-11-07 14:20:00,138.04,138.2,138.04,138.2,13194.0,129.9978,130.1485,129.9978,130.1485,13194.0
2018-11-07 14:25:00,138.15,138.24,138.15,138.22,9336.0,130.1014,130.1862,130.1014,130.1674,9336.0
2018-11-07 14:30:00,138.19,138.33,138.19,138.23,11664.0,130.1391,130.2709,130.1391,130.1768,11664.0
2018-11-07 14:35:00,138.29,138.56,138.29,138.54,25401.0,130.2333,130.4875,130.2333,130.4687,25401.0
2018-11-07 14:40:00,138.56,138.68,138.55,138.63,28275.0,130.4875,130.6006,130.4781,130.5535,28275.0
2018-11-07 14:45:00,138.59,138.66,138.25,138.27,27849.0,130.5158,130.5817,130.1956,130.2144,27849.0
2018-11-07 14:50:00,138.33,138.33,137.97,138.09,10173.0,130.2709,130.2709,129.9319,130.0449,10173.0
2018-11-07 14:55:00,138.09,138.13,138.08,138.12,5697.0,130.0449,130.0826,130.0355,130.0732,5697.0
2018-11-07 15:00:00,138.16,138.18,137.99,137.99,29454.0,130.1109,130.1297,129.9508,129.9508,29454.0
2018-11-07 15:05:00,138.03,138.16,137.98,138.02,18450.0,129.9884,130.1109,129.9413,129.979,18450.0
2018-11-07 15:10:00,138.06,138.27,138.06,138.26,18945.0,130.0167,130.2144,130.0167,130.205,18945.0
2018-11-07 15:15:00,138.25,138.32,138.21,138.22,16482.0,130.1956,130.2615,130.1579,130.1674,16482.0
2018-11-07 15:20:00,138.27,138.41,138.22,138.41,15087.0,130.2144,130.3463,130.1674,130.3463,15087.0
2018-11-07 15:25:00,138.42,138.55,138.37,138.5,13821.0,130.3557,130.4781,130.3086,130.431,13821.0
2018-11-07 15:30:00,138.5,138.59,138.4,138.46,16800.0,130.431,130.5158,130.3369,130.3934,16800.0
2018-11-07 15:35:00,138.48,138.48,138.1,138.1,15792.0,130.4122,130.4122,130.0543,130.0543,15792.0
2018-11-07 15:40:00,138.08,138.17,137.97,138.07,34212.0,130.0355,130.1203,129.9319,130.0261,34212.0
2018-11-07 15:45:00,138.09,138.21,138.07,138.14,42033.0,130.0449,130.1579,130.0261,130.092,42033.0
2018-11-07 15:50:00,138.13,138.21,138.1,138.19,49716.0,130.0826,130.1579,130.0543,130.1391,49716.0
2018-11-07 15:55:00,138.22,138.26,138.09,138.21,115746.0,130.1674,130.205,130.0449,130.1579,115746.0
2018-11-08 09:30:00,137.55,137.97,137.13,137.9,19788.0,129.5364,129.9319,129.1409,129.866,19788.0
2018-11-08 09:35:00,137.85,138.0,137.52,138.0,13746.0,129.8189,129.9602,129.5081,129.9602,13746.0
2018-11-08 09:40:00,138.0,138.12,137.6,137.6,9069.0,129.9602,130.0732,129.5835,129.5835,9069.0
2018-11-08 09:45:00,137.75,137.95,137.01,137.63,27867.0,129.7247,129.9131,129.0279,129.6117,27867.0
2018-11-08 09:50:00,137.42,137.79,137.36,137.62,17394.0,129.414,129.7624,129.3575,129.6023,17394.0
2018-11-08 09:55:00,137.36,137.48,137.26,137.27,11100.0,129.3575,129.4705,129.2633,129.2727,11100.0
2018-11-08 10:00:00,137.35,137.35,136.71,136.88,20739.0,129.348,129.348,128.7453,128.9054,20739.0
2018-11-08 10:05:00,136.86,137.0,136.48,136.48,11400.0,128.8866,129.0184,128.5287,128.5287,11400.0
2018-11-08 10:10:00,136.56,136.7,136.51,136.59,18450.0,128.6041,128.7359,128.557,128.6323,18450.0
2018-11-08 10:15:00,136.52,136.78,136.51,136.67,16656.0,128.5664,128.8113,128.557,128.7077,16656.0
2018-11-08 10:20:00,136.71,136.79,136.56,136.56,15501.0,128.7453,128.8207,128.6041,128.6041,15501.0
2018-11-08 10:25:00,136.65,136.91,136.61,136.77,18897.0,128.6888,128.9337,128.6512,128.8018,18897.0
2018-11-08 10:30:00,136.79,137.16,136.79,137.1,13104.0,128.8207,129.1691,128.8207,129.1126,13104.0
2018-11-08 10:35:00,137.1,137.15,136.92,137.15,21117.0,129.1126,129.1597,128.9431,129.1597,21117.0
2018-11-08 10:40:00,137.07,137.27,136.59,136.59,24777.0,129.0844,129.2727,128.6323,128.6323,24777.0
2018-11-08 10:45:00,136.54,136.85,136.52,136.69,12600.0,128.5852,128.8772,128.5664,128.7265,12600.0
2018-11-08 10:50:00,136.76,136.9,136.69,136.88,6900.0,128.7924,128.9243,128.7265,128.9054,6900.0
2018-11-08 10:55:00,136.88,137.11,136.87,136.87,22206.0,128.9054,129.122,128.896,128.896,22206.0
2018-11-08 11:00:00,136.94,136.94,136.73,136.82,8532.0,128.9619,128.9619,128.7642,128.8489,8532.0
2018-11-08 11:05:00,136.82,137.17,136.82,137.17,11760.0,128.8489,129.1785,128.8489,129.1785,11760.0
2018-11-08 11:10:00,137.15,137.72,137.08,137.55,19794.0,129.1597,129.6965,129.0938,129.5364,19794.0
2018-11-08 11:15:00,137.71,137.99,137.58,137.72,43239.0,129.6871,129.9508,129.5646,129.6965,43239.0
2018-11-08 11:20:00,137.78,137.78,137.49,137.53,9591.0,129.753,129.753,129.4799,129.5176,9591.0
2018-11-08 11:25:00,137.65,137.81,137.58,137.59,7320.0,129.6306,129.7812,129.5646,129.5741,7320.0
2018-11-08 11:30:00,137.66,138.11,137.66,137.85,17946.0,129.64,130.0638,129.64,129.8189,17946.0
2018-11-08 11:35:00,137.84,138.0,137.84,138.0,9600.0,129.8095,129.9602,129.8095,129.9602,9600.0
2018-11-08 11:40:00,138.0,138.26,138.0,138.09,12030.0,129.9602,130.205,129.9602,130.0449,12030.0
2018-11-08 11:45:00,138.12,138.17,137.89,138.01,8142.0,130.0732,130.1203,129.8566,129.9696,8142.0
2018-11-08 11:50:00,138.11,138.17,137.88,137.95,10146.0,130.0638,130.1203,129.8472,129.9131,10146.0
2018-11-08 11:55:00,138.06,138.26,138.06,138.26,4200.0,130.0167,130.205,130.0167,130.205,4200.0
2018-11-08 12:00:00,138.21,138.52,138.04,138.51,149151.0,130.1579,130.4499,129.9978,130.4405,149151.0
2018-11-08 12:05:00,138.44,138.73,138.41,138.6,19398.0,130.3745,130.6476,130.3463,130.5252,19398.0
2018-11-08 12:10:00,138.45,138.71,138.45,138.64,14502.0,130.384,130.6288,130.384,130.5629,14502.0
2018-11-08 12:15:00,138.72,138.86,138.62,138.66,7515.0,130.6382,130.7701,130.5441,130.5817,7515.0
2018-11-08 12:20:00,138.67,138.91,138.66,138.71,11787.0,130.5911,130.8172,130.5817,130.6288,11787.0
2018-11-08 12:25:00,138.69,138.84,138.54,138.83,11580.0,130.61,130.7512,130.4687,130.7418,11580.0
2018-11-08 12:30:00,138.83,138.83,138.5,138.5,16350.0,130.7418,130.7418,130.431,130.431,16350.0
2018-11-08 12:35:00,138.55,138.8,138.55,138.67,10020.0,130.4781,130.7136,130.4781,130.5911,10020.0
2018-11-08 12:40:00,138.78,138.78,138.57,138.62,6300.0,130.6947,130.6947,130.497,130.5441,6300.0
2018-11-08 12:45:00,138.53,138.75,138.41,138.7,10638.0,130.4593,130.6665,130.3463,130.6194,10638.0
2018-11-08 12:50:00,138.65,138.68,138.42,138.67,8619.0,130.5723,130.6006,130.3557,130.5911,8619.0
2018-11-08 12:55:00,138.69,138.78,138.62,138.62,40347.0,130.61,130.6947,130.5441,130.5441,40347.0
2018-11-08 13:00:00,138.72,138.75,138.41,138.41,12561.0,130.6382,130.6665,130.3463,130.3463,12561.0
2018-11-08 13:05:00,138.46,138.55,138.25,138.45,16977.0,130.3934,130.4781,130.1956,130.384,16977.0
2018-11-08 13:10:00,138.52,138.52,138.25,138.33,8247.0,130.4499,130.4499,130.1956,130.2709,8247.0
2018-11-08 13:15:00,138.2,138.33,138.18,138.29,16947.0,130.1485,130.2709,130.1297,130.2333,16947.0
2018-11-08 13:20:00,138.32,138.32,138.17,138.2,9831.0,130.2615,130.2615,130.1203,130.1485,9831.0
2018-11-08 13:25:00,138.11,138.18,138.11,138.14,7083.0,130.0638,130.1297,130.0638,130.092,7083.0
2018-11-08 13:30:00,138.15,138.19,138.09,138.14,20043.0,130.1014,130.1391,130.0449,130.092,20043.0
2018-11-08 13:35:00,138.14,138.16,137.96,138.01,12729.0,130.092,130.1109,129.9225,129.9696,12729.0
2018-11-08 13:40:00,137.97,138.01,137.82,137.85,15312.0,129.9319,129.9696,129.7907,129.8189,15312.0
2018-11-08 13:45:00,137.89,138.0,137.7,137.75,12687.0,129.8566,129.9602,129.6777,129.7247,12687.0
2018-11-08 13:50:00,137.78,137.78,137.54,137.6,26856.0,129.753,129.753,129.527,129.5835,26856.0
2018-11-08 13:55:00,137.56,137.71,137.55,137.59,13245.0,129.5458,129.6871,129.5364,129.5741,13245.0
2018-11-08 14:00:00,137.54,137.7,137.4,137.4,23805.0,129.527,129.6777,129.3951,129.3951,23805.0
2018-11-08 14:05:00,137.74,138.1,137.69,138.09,12525.0,129.7153,130.0543,129.6682,130.0449,12525.0
2018-11-08 14:10:00,138.08,138.15,137.98,138.13,17106.0,130.0355,130.1014,129.9413,130.0826,17106.0
2018-11-08 14:15:00,138.13,138.3,138.04,138.19,17250.0,130.0826,130.2427,129.9978,130.1391,17250.0
2018-11-08 14:20:00,138.23,138.36,138.22,138.22,10200.0,130.1768,130.2992,130.1674,130.1674,10200.0
2018-11-08 14:25:00,138.1,138.22,137.99,138.08,21735.0,130.0543,130.1674,129.9508,130.0355,21735.0
2018-11-08 14:30:00,138.02,138.21,138.02,138.09,15390.0,129.979,130.1579,129.979,130.0449,15390.0
2018-11-08 14:35:00,138.09,138.19,137.74,137.74,33804.0,130.0449,130.1391,129.7153,129.7153,33804.0
2018-11-08 14:40:00,137.73,137.76,137.52,137.67,47706.0,129.7059,129.7342,129.5081,129.6494,47706.0
2018-11-08 14:45:00,137.66,137.89,137.55,137.85,17130.0,129.64,129.8566,129.5364,129.8189,17130.0
2018-11-08 14:50:00,137.87,138.03,137.77,138.0,19200.0,129.8377,129.9884,129.7436,129.9602,19200.0
2018-11-08 14:55:00,138.01,138.18,138.01,138.15,22860.0,129.9696,130.1297,129.9696,130.1014,22860.0
2018-11-08 15:00:00,138.18,138.18,137.98,138.05,29397.0,130.1297,130.1297,129.9413,130.0073,29397.0
2018-11-08 15:05:00,138.04,138.33,138.04,138.33,21657.0,129.9978,130.2709,129.9978,130.2709,21657.0
2018-11-08 15:10:00,138.29,138.44,138.08,138.41,30234.0,130.2333,130.3745,130.0355,130.3463,30234.0
2018-11-08 15:15:00,138.45,138.61,138.33,138.51,21171.0,130.384,130.5346,130.2709,130.4405,21171.0
2018-11-08 15:20:00,138.49,138.69,138.44,138.69,17445.0,130.4216,130.61,130.3745,130.61,17445.0
2018-11-08 15:25:00,138.7,138.9,138.53,138.58,52110.0,130.6194,130.8077,130.4593,130.5064,52110.0
2018-11-08 15:30:00,138.57,139.04,138.51,138.97,70500.0,130.497,130.9396,130.4405,130.8737,70500.0
2018-11-08 15:35:00,138.95,138.95,138.68,138.77,53649.0,130.8548,130.8548,130.6006,130.6853,53649.0
2018-11-08 15:40:00,138.77,138.84,138.7,138.76,31443.0,130.6853,130.7512,130.6194,130.6759,31443.0
2018-11-08 15:45:00,138.7,139.0,138.66,138.68,52764.0,130.6194,130.9019,130.5817,130.6006,52764.0
2018-11-08 15:50:00,138.67,138.67,138.03,138.13,98700.0,130.5911,130.5911,129.9884,130.0826,98700.0
2018-11-08 15:55:00,138.17,138.45,137.98,138.43,100491.0,130.1203,130.384,129.9413,130.3651,100491.0
2018-11-09 09:30:00,136.42,139.14,136.41,138.63,47769.0,128.4722,131.0338,128.4628,130.5535,47769.0
2018-11-09 09:35:00,138.31,138.79,138.31,138.54,24288.0,130.2521,130.7042,130.2521,130.4687,24288.0
2018-11-09 09:40:00,138.34,138.47,138.1,138.21,19110.0,130.2804,130.4028,130.0543,130.1579,19110.0
2018-11-09 09:45:00,138.12,138.59,138.12,138.33,36627.0,130.0732,130.5158,130.0732,130.2709,36627.0
2018-11-09 09:50:00,138.23,138.23,137.73,137.73,5238.0,130.1768,130.1768,129.7059,129.7059,5238.0
2018-11-09 09:55:00,137.8,138.18,137.6,138.13,21633.0,129.7718,130.1297,129.5835,130.0826,21633.0
2018-11-09 10:00:00,138.22,138.34,137.72,137.72,18600.0,130.1674,130.2804,129.6965,129.6965,18600.0
2018-11-09 10:05:00,137.77,138.0,137.67,137.85,7431.0,129.7436,129.9602,129.6494,129.8189,7431.0
2018-11-09 10:10:00,137.7,137.92,137.69,137.86,15324.0,129.6777,129.8848,129.6682,129.8283,15324.0
2018-11-09 10:15:00,137.83,137.89,137.73,137.77,16524.0,129.8001,129.8566,129.7059,129.7436,16524.0
2018-11-09 10:20:00,137.77,137.77,137.54,137.59,11400.0,129.7436,129.7436,129.527,129.5741,11400.0
2018-11-09 10:25:00,137.62,138.0,137.53,137.94,22050.0,129.6023,129.9602,129.5176,129.9037,22050.0
2018-11-09 10:30:00,137.81,137.96,137.79,137.9,6285.0,129.7812,129.9225,129.7624,129.866,6285.0
2018-11-09 10:35:00,137.96,138.01,137.67,137.81,31590.0,129.9225,129.9696,129.6494,129.7812,31590.0
2018-11-09 10:40:00,137.92,137.92,137.59,137.67,12900.0,129.8848,129.8848,129.5741,129.6494,12900.0
2018-11-09 10:45:00,137.72,137.9,137.56,137.56,14097.0,129.6965,129.866,129.5458,129.5458,14097.0
2018-11-09 10:50:00,137.45,137.45,136.97,137.1,15324.0,129.4422,129.4422,128.9902,129.1126,15324.0
2018-11-09 10:55:00,137.08,137.2,136.75,137.06,10215.0,129.0938,129.2068,128.783,129.0749,10215.0
2018-11-09 11:00:00,137.06,137.26,136.19,136.19,27639.0,129.0749,129.2633,128.2556,128.2556,27639.0
2018-11-09 11:05:00,136.2,136.39,135.84,136.17,28617.0,128.265,128.444,127.926,128.2368,28617.0
2018-11-09 11:10:00,136.08,136.43,136.08,136.42,16932.0,128.152,128.4816,128.152,128.4722,16932.0
2018-11-09 11:15:00,136.6,136.94,136.48,136.75,18153.0,128.6417,128.9619,128.5287,128.783,18153.0
2018-11-09 11:20:00,136.75,137.08,136.45,137.05,7500.0,128.783,129.0938,128.5005,129.0655,7500.0
2018-11-09 11:25:00,136.91,137.16,136.91,137.08,9300.0,128.9337,129.1691,128.9337,129.0938,9300.0
2018-11-09 11:30:00,137.13,137.15,137.04,137.12,7881.0,129.1409,129.1597,129.0561,129.1314,7881.0
2018-11-09 11:35:00,137.1,137.5,137.1,137.39,13800.0,129.1126,129.4893,129.1126,129.3857,13800.0
2018-11-09 11:40:00,137.53,138.0,137.33,137.89,28743.0,129.5176,129.9602,129.3292,129.8566,28743.0
2018-11-09 11:45:00,137.89,137.89,137.3,137.3,5100.0,129.8566,129.8566,129.301,129.301,5100.0
2018-11-09 11:50:00,137.25,137.3,137.06,137.3,7212.0,129.2539,129.301,129.0749,129.301,7212.0
2018-11-09 11:55:00,137.23,137.34,136.9,137.13,9600.0,129.235,129.3386,128.9243,129.1409,9600.0
2018-11-09 12:00:00,137.13,137.44,137.13,137.3,16206.0,129.1409,129.4328,129.1409,129.301,16206.0
2018-11-09 12:05:00,137.22,137.37,137.12,137.18,10836.0,129.2256,129.3669,129.1314,129.1879,10836.0
2018-11-09 12:10:00,137.19,137.28,137.06,137.06,7500.0,129.1974,129.2821,129.0749,129.0749,7500.0
2018-11-09 12:15:00,137.07,137.14,136.89,137.01,6000.0,129.0844,129.1503,128.9148,129.0279,6000.0
2018-11-09 12:20:00,137.01,137.12,136.83,137.09,10086.0,129.0279,129.1314,128.8583,129.1032,10086.0
2018-11-09 12:25:00,137.12,137.23,136.91,137.02,15399.0,129.1314,129.235,128.9337,129.0373,15399.0
2018-11-09 12:30:00,137.12,137.45,137.08,137.32,12300.0,129.1314,129.4422,129.0938,129.3198,12300.0
2018-11-09 12:35:00,137.48,137.53,137.23,137.25,7800.0,129.4705,129.5176,129.235,129.2539,7800.0
2018-11-09 12:40:00,137.43,137.72,137.43,137.71,27900.0,129.4234,129.6965,129.4234,129.6871,27900.0
2018-11-09 12:45:00,137.67,138.09,137.66,138.02,51630.0,129.6494,130.0449,129.64,129.979,51630.0
2018-11-09 12:50:00,138.0,138.17,138.0,138.1,24387.0,129.9602,130.1203,129.9602,130.0543,24387.0
2018-11-09 12:55:00,137.96,138.06,137.85,137.85,9549.0,129.9225,130.0167,129.8189,129.8189,9549.0
2018-11-09 13:00:00,137.96,137.97,137.78,137.84,7800.0,129.9225,129.9319,129.753,129.8095,7800.0
2018-11-09 13:05:00,137.89,138.1,137.89,138.08,17094.0,129.8566,130.0543,129.8566,130.0355,17094.0
2018-11-09 13:10:00,138.06,138.12,138.01,138.11,20700.0,130.0167,130.0732,129.9696,130.0638,20700.0
2018-11-09 13:15:00,138.12,138.13,138.04,138.04,19140.0,130.0732,130.0826,129.9978,129.9978,19140.0
2018-11-09 13:20:00,138.04,138.04,137.85,137.86,9594.0,129.9978,129.9978,129.8189,129.8283,9594.0
2018-11-09 13:25:00,137.78,138.01,137.78,138.01,15825.0,129.753,129.9696,129.753,129.9696,15825.0
2018-11-09 13:30:00,137.97,137.97,137.62,137.62,7500.0,129.9319,129.9319,129.6023,129.6023,7500.0
2018-11-09 13:35:00,137.7,137.8,137.65,137.74,7800.0,129.6777,129.7718,129.6306,129.7153,7800.0
2018-11-09 13:40:00,137.7,137.72,137.58,137.58,4977.0,129.6777,129.6965,129.5646,129.5646,4977.0
2018-11-09 13:45:00,137.53,137.53,137.2,137.2,2100.0,129.5176,129.5176,129.2068,129.2068,2100.0
2018-11-09 13:50:00,137.11,137.32,137.11,137.32,5100.0,129.122,129.3198,129.122,129.3198,5100.0
2018-11-09 13:55:00,137.32,137.37,137.21,137.32,10200.0,129.3198,129.3669,129.2162,129.3198,10200.0
2018-11-09 14:00:00,137.27,137.45,137.27,137.37,13920.0,129.2727,129.4422,129.2727,129.3669,13920.0
2018-11-09 14:05:00,137.4,137.4,137.19,137.19,20400.0,129.3951,129.3951,129.1974,129.1974,20400.0
2018-11-09 14:10:00,136.99,137.0,136.76,136.91,15900.0,129.009,129.0184,128.7924,128.9337,15900.0
2018-11-09 14:15:00,136.95,137.12,136.88,137.0,32685.0,128.9713,129.1314,128.9054,129.0184,32685.0
2018-11-09 14:20:00,136.83,136.96,136.81,136.91,11460.0,128.8583,128.9808,128.8395,128.9337,11460.0
2018-11-09 14:25:00,136.92,137.04,136.85,136.96,15600.0,128.9431,129.0561,128.8772,128.9808,15600.0
2018-11-09 14:30:00,136.92,137.18,136.92,137.18,14004.0,128.9431,129.1879,128.9431,129.1879,14004.0
2018-11-09 14:35:00,137.19,137.31,137.15,137.19,19620.0,129.1974,129.3104,129.1597,129.1974,19620.0
2018-11-09 14:40:00,137.2,137.41,137.17,137.27,17172.0,129.2068,129.4045,129.1785,129.2727,17172.0
2018-11-09 14:45:00,137.3,137.38,137.17,137.23,8700.0,129.301,129.3763,129.1785,129.235,8700.0
2018-11-09 14:50:00,137.27,137.51,137.22,137.48,14100.0,129.2727,129.4987,129.2256,129.4705,14100.0
2018-11-09 14:55:00,137.44,137.62,137.41,137.44,7500.0,129.4328,129.6023,129.4045,129.4328,7500.0
2018-11-09 15:00:00,137.37,137.54,137.3,137.51,19476.0,129.3669,129.527,129.301,129.4987,19476.0
2018-11-09 15:05:00,137.54,137.77,137.45,137.75,12015.0,129.527,129.7436,129.4422,129.7247,12015.0
2018-11-09 15:10:00,137.8,138.02,137.58,138.02,12963.0,129.7718,129.979,129.5646,129.979,12963.0
2018-11-09 15:15:00,138.07,138.25,138.02,138.22,23853.0,130.0261,130.1956,129.979,130.1674,23853.0
2018-11-09 15:20:00,138.28,138.53,138.16,138.44,16200.0,130.2239,130.4593,130.1109,130.3745,16200.0
2018-11-09 15:25:00,138.44,138.44,138.15,138.15,6618.0,130.3745,130.3745,130.1014,130.1014,6618.0
2018-11-09 15:30:00,138.19,138.42,138.17,138.38,26511.0,130.1391,130.3557,130.1203,130.318,26511.0
2018-11-09 15:35:00,138.35,138.47,138.28,138.33,13218.0,130.2898,130.4028,130.2239,130.2709,13218.0
2018-11-09 15:40:00,138.32,138.6,138.32,138.6,22800.0,130.2615,130.5252,130.2615,130.5252,22800.0
2018-11-09 15:45:00,138.6,138.68,138.18,138.18,20727.0,130.5252,130.6006,130.1297,130.1297,20727.0
2018-11-09 15:50:00,138.19,138.43,138.17,138.42,37608.0,130.1391,130.3651,130.1203,130.3557,37608.0
2018-11-09 15:55:00,138.46,138.48,138.27,138.28,51171.0,130.3934,130.4122,130.2144,130.2239,51171.0
2018-11-12 09:30:00,136.78,138.15,136.78,137.89,20601.0,128.8113,130.1014,128.8113,129.8566,20601.0
2018-11-12 09:35:00,137.77,138.07,137.77,137.94,23415.0,129.7436,130.0261,129.7436,129.9037,23415.0
2018-11-12 09:40:00,137.87,137.99,137.87,137.92,17352.0,129.8377,129.9508,129.8377,129.8848,17352.0
2018-11-12 09:45:00,137.87,137.91,137.41,137.47,8106.0,129.8377,129.8754,129.4045,129.4611,8106.0
2018-11-12 09:50:00,137.4,137.55,137.24,137.24,14523.0,129.3951,129.5364,129.2445,129.2445,14523.0
2018-11-12 09:55:00,137.26,138.09,137.26,137.95,11400.0,129.2633,130.0449,129.2633,129.9131,11400.0
2018-11-12 10:00:00,137.95,137.95,137.69,137.8,4248.0,129.9131,129.9131,129.6682,129.7718,4248.0
2018-11-12 10:05:00,137.64,138.01,137.59,137.93,14520.0,129.6211,129.9696,129.5741,129.8943,14520.0
2018-11-12 10:10:00,137.95,138.17,137.95,138.17,18585.0,129.9131,130.1203,129.9131,130.1203,18585.0
2018-11-12 10:15:00,138.17,138.2,138.08,138.08,3900.0,130.1203,130.1485,130.0355,130.0355,3900.0
2018-11-12 10:20:00,137.94,138.28,137.82,138.2,11025.0,129.9037,130.2239,129.7907,130.1485,11025.0
2018-11-12 10:25:00,138.2,138.43,138.12,138.43,15174.0,130.1485,130.3651,130.0732,130.3651,15174.0
2018-11-12 10:30:00,138.35,138.35,137.99,137.99,16869.0,130.2898,130.2898,129.9508,129.9508,16869.0
2018-11-12 10:35:00,138.09,138.28,137.99,138.01,8700.0,130.0449,130.2239,129.9508,129.9696,8700.0
2018-11-12 10:40:00,138.19,138.19,137.96,137.99,11106.0,130.1391,130.1391,129.9225,129.9508,11106.0
2018-11-12 10:45:00,137.96,137.96,137.8,137.9,8130.0,129.9225,129.9225,129.7718,129.866,8130.0
2018-11-12 10:50:00,137.9,137.9,137.74,137.87,10200.0,129.866,129.866,129.7153,129.8377,10200.0
2018-11-12 10:55:00,137.86,137.94,137.76,137.82,12600.0,129.8283,129.9037,129.7342,129.7907,12600.0
2018-11-12 11:00:00,137.75,137.77,137.56,137.65,11100.0,129.7247,129.7436,129.5458,129.6306,11100.0
2018-11-12 11:05:00,137.58,138.05,137.53,137.99,13425.0,129.5646,130.0073,129.5176,129.9508,13425.0
2018-11-12 11:10:00,137.78,137.84,137.34,137.34,21048.0,129.753,129.8095,129.3386,129.3386,21048.0
2018-11-12 11:15:00,137.36,137.42,136.82,137.05,40806.0,129.3575,129.414,128.8489,129.0655,40806.0
2018-11-12 11:20:00,136.96,137.52,136.79,137.49,23700.0,128.9808,129.5081,128.8207,129.4799,23700.0
2018-11-12 11:25:00,137.39,137.5,137.17,137.17,18966.0,129.3857,129.4893,129.1785,129.1785,18966.0
2018-11-12 11:30:00,137.03,137.26,136.86,136.86,19566.0,129.0467,129.2633,128.8866,128.8866,19566.0
2018-11-12 11:35:00,137.03,137.33,136.91,137.1,21693.0,129.0467,129.3292,128.9337,129.1126,21693.0
2018-11-12 11:40:00,137.13,137.27,136.58,137.02,41493.0,129.1409,129.2727,128.6229,129.0373,41493.0
2018-11-12 11:45:00,136.91,137.04,136.57,136.57,16812.0,128.9337,129.0561,128.6135,128.6135,16812.0
2018-11-12 11:50:00,136.67,136.73,136.28,136.62,14805.0,128.7077,128.7642,128.3404,128.6606,14805.0
2018-11-12 11:55:00,136.76,136.89,136.69,136.89,15531.0,128.7924,128.9148,128.7265,128.9148,15531.0
2018-11-12 12:00:00,136.91,137.28,136.91,137.08,13584.0,128.9337,129.2821,128.9337,129.0938,13584.0
2018-11-12 12:05:00,137.11,137.43,137.1,137.35,23349.0,129.122,129.4234,129.1126,129.348,23349.0
2018-11-12 12:10:00,137.41,137.42,137.28,137.35,8424.0,129.4045,129.414,129.2821,129.348,8424.0
2018-11-12 12:15:00,137.38,137.48,137.38,137.38,3000.0,129.3763,129.4705,129.3763,129.3763,3000.0
2018-11-12 12:20:00,137.32,137.32,137.03,137.27,9600.0,129.3198,129.3198,129.0467,129.2727,9600.0
2018-11-12 12:25:00,137.37,137.37,137.02,137.17,4200.0,129.3669,129.3669,129.0373,129.1785,4200.0
2018-11-12 12:30:00,137.1,137.12,136.84,136.84,5100.0,129.1126,129.1314,128.8678,128.8678,5100.0
2018-11-12 12:35:00,136.84,137.03,136.84,136.94,8721.0,128.8678,129.0467,128.8678,128.9619,8721.0
2018-11-12 12:40:00,136.96,137.22,136.96,137.06,7818.0,128.9808,129.2256,128.9808,129.0749,7818.0
2018-11-12 12:45:00,137.0,137.13,136.94,136.95,8154.0,129.0184,129.1409,128.9619,128.9713,8154.0
2018-11-12 12:50:00,137.03,137.1,136.76,136.76,6156.0,129.0467,129.1126,128.7924,128.7924,6156.0
2018-11-12 12:55:00,136.82,136.88,136.66,136.66,6300.0,128.8489,128.9054,128.6982,128.6982,6300.0
2018-11-12 13:00:00,136.73,136.85,136.7,136.75,10200.0,128.7642,128.8772,128.7359,128.783,10200.0
2018-11-12 13:05:00,136.81,136.82,136.56,136.56,16578.0,128.8395,128.8489,128.6041,128.6041,16578.0
2018-11-12 13:10:00,136.53,136.69,136.4,136.4,13536.0,128.5758,128.7265,128.4534,128.4534,13536.0
2018-11-12 13:15:00,136.51,136.67,136.51,136.54,11583.0,128.557,128.7077,128.557,128.5852,11583.0
2018-11-12 13:20:00,136.5,136.72,136.4,136.62,12012.0,128.5476,128.7547,128.4534,128.6606,12012.0
2018-11-12 13:25:00,136.7,136.85,136.7,136.73,4401.0,128.7359,128.8772,128.7359,128.7642,4401.0
2018-11-12 13:30:00,136.68,136.81,136.66,136.78,5700.0,128.7171,128.8395,128.6982,128.8113,5700.0
2018-11-12 13:35:00,136.78,136.78,136.55,136.57,4551.0,128.8113,128.8113,128.5947,128.6135,4551.0
2018-11-12 13:40:00,136.54,136.68,136.44,136.48,18081.0,128.5852,128.7171,128.4911,128.5287,18081.0
2018-11-12 13:45:00,136.52,136.71,136.35,136.61,9033.0,128.5664,128.7453,128.4063,128.6512,9033.0
2018-11-12 13:50:00,136.67,137.1,136.67,137.02,14700.0,128.7077,129.1126,128.7077,129.0373,14700.0
2018-11-12 13:55:00,137.1,137.16,136.95,137.1,28650.0,129.1126,129.1691,128.9713,129.1126,28650.0
2018-11-12 14:00:00,137.11,137.52,137.08,137.48,18939.0,129.122,129.5081,129.0938,129.4705,18939.0
2018-11-12 14:05:00,137.48,137.48,137.25,137.25,4266.0,129.4705,129.4705,129.2539,129.2539,4266.0
2018-11-12 14:10:00,137.31,137.45,137.26,137.27,8220.0,129.3104,129.4422,129.2633,129.2727,8220.0
2018-11-12 14:15:00,137.33,137.8,137.33,137.54,8058.0,129.3292,129.7718,129.3292,129.527,8058.0
2018-11-12 14:20:00,137.58,137.59,137.43,137.43,4893.0,129.5646,129.5741,129.4234,129.4234,4893.0
2018-11-12 14:25:00,137.43,137.43,137.31,137.31,7035.0,129.4234,129.4234,129.3104,129.3104,7035.0
2018-11-12 14:30:00,137.36,137.57,137.36,137.57,7500.0,129.3575,129.5552,129.3575,129.5552,7500.0
2018-11-12 14:35:00,137.58,137.63,137.19,137.35,8727.0,129.5646,129.6117,129.1974,129.348,8727.0
2018-11-12 14:40:00,137.41,137.61,137.28,137.61,9483.0,129.4045,129.5929,129.2821,129.5929,9483.0
2018-11-12 14:45:00,137.59,137.92,137.57,137.75,20904.0,129.5741,129.8848,129.5552,129.7247,20904.0
2018-11-12 14:50:00,137.82,137.82,137.44,137.5,9900.0,129.7907,129.7907,129.4328,129.4893,9900.0
2018-11-12 14:55:00,137.53,137.53,136.98,136.98,10233.0,129.5176,129.5176,128.9996,128.9996,10233.0
2018-11-12 15:00:00,136.98,137.26,136.95,136.95,11454.0,128.9996,129.2633,128.9713,128.9713,11454.0
2018-11-12 15:05:00,136.98,137.09,136.92,136.95,10893.0,128.9996,129.1032,128.9431,128.9713,10893.0
2018-11-12 15:10:00,136.94,137.05,136.75,136.93,13809.0,128.9619,129.0655,128.783,128.9525,13809.0
2018-11-12 15:15:00,136.93,137.3,136.85,137.21,29484.0,128.9525,129.301,128.8772,129.2162,29484.0
2018-11-12 15:20:00,137.21,137.61,137.21,137.47,9624.0,129.2162,129.5929,129.2162,129.4611,9624.0
2018-11-12 15:25:00,137.51,137.56,137.25,137.25,8703.0,129.4987,129.5458,129.2539,129.2539,8703.0
2018-11-12 15:30:00,137.2,137.22,136.97,137.04,33603.0,129.2068,129.2256,128.9902,129.0561,33603.0
2018-11-12 15:35:00,137.01,137.07,136.96,137.03,12165.0,129.0279,129.0844,128.9808,129.0467,12165.0
2018-11-12 15:40:00,136.96,137.18,136.91,137.13,17760.0,128.9808,129.1879,128.9337,129.1409,17760.0
2018-11-12 15:45:00,137.08,137.17,136.84,136.84,40221.0,129.0938,129.1785,128.8678,128.8678,40221.0
2018-11-12 15:50:00,136.85,136.9,136.13,136.17,37314.0,128.8772,128.9243,128.1991,128.2368,37314.0
2018-11-12 15:55:00,136.21,136.48,136.19,136.38,83994.0,128.2745,128.5287,128.2556,128.4346,83994.0
2018-11-13 09:30:00,136.58,137.01,136.5,136.96,18594.0,128.6229,129.0279,128.5476,128.9808,18594.0
2018-11-13 09:35:00,136.96,137.29,136.96,137.08,5898.0,128.9808,129.2915,128.9808,129.0938,5898.0
2018-11-13 09:40:00,137.08,137.53,136.96,137.5,32121.0,129.0938,129.5176,128.9808,129.4893,32121.0
2018-11-13 09:45:00,137.2,137.34,136.82,136.82,9300.0,129.2068,129.3386,128.8489,128.8489,9300.0
2018-11-13 09:50:00,136.74,137.02,136.66,136.84,18150.0,128.7736,129.0373,128.6982,128.8678,18150.0
2018-11-13 09:55:00,137.01,137.58,136.97,137.58,33771.0,129.0279,129.5646,128.9902,129.5646,33771.0
2018-11-13 10:00:00,137.58,137.59,136.92,136.92,11925.0,129.5646,129.5741,128.9431,128.9431,11925.0
2018-11-13 10:05:00,136.85,137.24,136.58,137.06,12741.0,128.8772,129.2445,128.6229,129.0749,12741.0
2018-11-13 10:10:00,137.36,137.36,137.08,137.24,6000.0,129.3575,129.3575,129.0938,129.2445,6000.0
2018-11-13 10:15:00,137.32,137.47,137.25,137.29,7500.0,129.3198,129.4611,129.2539,129.2915,7500.0
2018-11-13 10:20:00,137.27,137.27,136.73,136.77,7500.0,129.2727,129.2727,128.7642,128.8018,7500.0
2018-11-13 10:25:00,136.77,137.1,136.77,136.78,22500.0,128.8018,129.1126,128.8018,128.8113,22500.0
2018-11-13 10:30:00,136.67,136.69,136.38,136.69,9918.0,128.7077,128.7265,128.4346,128.7265,9918.0
2018-11-13 10:35:00,136.7,136.93,136.7,136.85,3633.0,128.7359,128.9525,128.7359,128.8772,3633.0
2018-11-13 10:40:00,136.8,137.06,136.64,136.93,9600.0,128.8301,129.0749,128.6794,128.9525,9600.0
2018-11-13 10:45:00,136.74,137.01,136.74,137.01,7200.0,128.7736,129.0279,128.7736,129.0279,7200.0
2018-11-13 10:50:00,136.93,137.16,136.88,136.99,9000.0,128.9525,129.1691,128.9054,129.009,9000.0
2018-11-13 10:55:00,137.1,137.45,137.02,137.44,11895.0,129.1126,129.4422,129.0373,129.4328,11895.0
2018-11-13 11:00:00,137.35,137.95,137.34,137.88,10800.0,129.348,129.9131,129.3386,129.8472,10800.0
2018-11-13 11:05:00,137.95,137.98,137.84,137.84,3300.0,129.9131,129.9413,129.8095,129.8095,3300.0
2018-11-13 11:10:00,137.87,138.0,137.74,138.0,5100.0,129.8377,129.9602,129.7153,129.9602,5100.0
2018-11-13 11:15:00,137.92,138.78,137.85,138.77,10884.0,129.8848,130.6947,129.8189,130.6853,10884.0
2018-11-13 11:20:00,138.62,138.73,138.45,138.54,10776.0,130.5441,130.6476,130.384,130.4687,10776.0
2018-11-13 11:25:00,138.48,139.34,138.25,139.03,47742.0,130.4122,131.2221,130.1956,130.9302,47742.0
2018-11-13 11:30:00,139.03,139.47,138.88,139.47,17850.0,130.9302,131.3445,130.7889,131.3445,17850.0
2018-11-13 11:35:00,139.49,139.49,138.88,139.09,24948.0,131.3634,131.3634,130.7889,130.9867,24948.0
2018-11-13 11:40:00,139.14,139.31,138.58,138.59,24450.0,131.0338,131.1939,130.5064,130.5158,24450.0
2018-11-13 11:45:00,138.86,138.92,138.55,138.92,9774.0,130.7701,130.8266,130.4781,130.8266,9774.0
2018-11-13 11:50:00,138.94,139.15,138.66,138.66,9966.0,130.8454,131.0432,130.5817,130.5817,9966.0
2018-11-13 11:55:00,138.59,138.9,138.45,138.8,10617.0,130.5158,130.8077,130.384,130.7136,10617.0
2018-11-13 12:00:00,138.92,139.17,138.89,138.89,16227.0,130.8266,131.062,130.7983,130.7983,16227.0
2018-11-13 12:05:00,138.89,138.89,138.56,138.56,4200.0,130.7983,130.7983,130.4875,130.4875,4200.0
2018-11-13 12:10:00,138.52,138.52,138.11,138.11,3300.0,130.4499,130.4499,130.0638,130.0638,3300.0
2018-11-13 12:15:00,138.15,138.39,138.15,138.28,6336.0,130.1014,130.3275,130.1014,130.2239,6336.0
2018-11-13 12:20:00,138.2,138.28,138.14,138.19,7938.0,130.1485,130.2239,130.092,130.1391,7938.0
2018-11-13 12:25:00,138.31,138.4,138.28,138.37,8889.0,130.2521,130.3369,130.2239,130.3086,8889.0
2018-11-13 12:30:00,138.29,138.32,138.16,138.28,6900.0,130.2333,130.2615,130.1109,130.2239,6900.0
2018-11-13 12:35:00,138.18,138.31,138.02,138.08,8409.0,130.1297,130.2521,129.979,130.0355,8409.0
2018-11-13 12:40:00,138.14,138.19,137.72,137.82,19698.0,130.092,130.1391,129.6965,129.7907,19698.0
2018-11-13 12:45:00,137.75,137.98,137.72,137.89,12405.0,129.7247,129.9413,129.6965,129.8566,12405.0
2018-11-13 12:50:00,137.9,137.99,137.76,137.9,7800.0,129.866,129.9508,129.7342,129.866,7800.0
2018-11-13 12:55:00,137.9,137.9,137.72,137.79,22806.0,129.866,129.866,129.6965,129.7624,22806.0
2018-11-13 13:00:00,137.79,138.15,137.79,138.15,17373.0,129.7624,130.1014,129.7624,130.1014,17373.0
2018-11-13 13:05:00,138.04,138.12,137.93,137.93,9300.0,129.9978,130.0732,129.8943,129.8943,9300.0
2018-11-13 13:10:00,138.09,138.09,137.5,137.5,2700.0,130.0449,130.0449,129.4893,129.4893,2700.0
2018-11-13 13:15:00,137.32,137.66,137.29,137.51,29583.0,129.3198,129.64,129.2915,129.4987,29583.0
2018-11-13 13:20:00,137.64,137.75,137.58,137.7,9000.0,129.6211,129.7247,129.5646,129.6777,9000.0
2018-11-13 13:25:00,137.65,137.73,137.18,137.18,5400.0,129.6306,129.7059,129.1879,129.1879,5400.0
2018-11-13 13:30:00,137.45,137.79,137.35,137.7,11466.0,129.4422,129.7624,129.348,129.6777,11466.0
2018-11-13 13:35:00,137.77,137.84,137.68,137.84,5754.0,129.7436,129.8095,129.6588,129.8095,5754.0
2018-11-13 13:40:00,137.8,137.96,137.73,137.82,9324.0,129.7718,129.9225,129.7059,129.7907,9324.0
2018-11-13 13:45:00,137.95,137.97,137.79,137.91,40842.0,129.9131,129.9319,129.7624,129.8754,40842.0
2018-11-13 13:50:00,137.91,138.11,137.85,137.99,39834.0,129.8754,130.0638,129.8189,129.9508,39834.0
2018-11-13 13:55:00,138.1,138.24,138.09,138.1,36789.0,130.0543,130.1862,130.0449,130.0543,36789.0
2018-11-13 14:00:00,138.13,138.25,137.99,138.12,58560.0,130.0826,130.1956,129.9508,130.0732,58560.0
2018-11-13 14:05:00,138.06,138.3,137.98,138.06,18000.0,130.0167,130.2427,129.9413,130.0167,18000.0
2018-11-13 14:10:00,138.15,138.29,137.97,137.97,6912.0,130.1014,130.2333,129.9319,129.9319,6912.0
2018-11-13 14:15:00,137.94,137.94,137.66,137.68,2700.0,129.9037,129.9037,129.64,129.6588,2700.0
2018-11-13 14:20:00,137.68,137.72,137.16,137.16,30894.0,129.6588,129.6965,129.1691,129.1691,30894.0
2018-11-13 14:25:00,137.13,137.41,137.13,137.41,7599.0,129.1409,129.4045,129.1409,129.4045,7599.0
2018-11-13 14:30:00,137.31,137.55,137.17,137.55,14340.0,129.3104,129.5364,129.1785,129.5364,14340.0
2018-11-13 14:35:00,137.57,137.81,137.44,137.44,7419.0,129.5552,129.7812,129.4328,129.4328,7419.0
2018-11-13 14:40:00,137.63,137.63,137.27,137.57,28287.0,129.6117,129.6117,129.2727,129.5552,28287.0
2018-11-13 14:45:00,137.49,137.56,137.3,137.31,12909.0,129.4799,129.5458,129.301,129.3104,12909.0
2018-11-13 14:50:00,137.46,137.69,137.41,137.62,13500.0,129.4516,129.6682,129.4045,129.6023,13500.0
2018-11-13 14:55:00,137.62,137.85,137.58,137.6,33582.0,129.6023,129.8189,129.5646,129.5835,33582.0
2018-11-13 15:00:00,137.65,138.1,137.5,138.0,25176.0,129.6306,130.0543,129.4893,129.9602,25176.0
2018-11-13 15:05:00,137.92,137.98,137.85,137.95,16689.0,129.8848,129.9413,129.8189,129.9131,16689.0
2018-11-13 15:10:00,137.9,137.94,137.69,137.93,41421.0,129.866,129.9037,129.6682,129.8943,41421.0
2018-11-13 15:15:00,137.94,138.11,137.71,138.1,117267.0,129.9037,130.0638,129.6871,130.0543,117267.0
2018-11-13 15:20:00,138.06,138.25,137.94,138.13,47745.0,130.0167,130.1956,129.9037,130.0826,47745.0
2018-11-13 15:25:00,138.17,138.46,138.08,138.45,52422.0,130.1203,130.3934,130.0355,130.384,52422.0
2018-11-13 15:30:00,138.36,138.58,138.3,138.42,111999.0,130.2992,130.5064,130.2427,130.3557,111999.0
2018-11-13 15:35:00,138.37,138.92,138.29,138.67,73275.0,130.3086,130.8266,130.2333,130.5911,73275.0
2018-11-13 15:40:00,138.67,138.85,138.51,138.73,58800.0,130.5911,130.7607,130.4405,130.6476,58800.0
2018-11-13 15:45:00,138.79,139.33,138.72,138.98,153267.0,130.7042,131.2127,130.6382,130.8831,153267.0
2018-11-13 15:50:00,138.97,139.15,138.88,139.1,101391.0,130.8737,131.0432,130.7889,130.9961,101391.0
2018-11-13 15:55:00,139.09,139.12,138.86,138.92,149361.0,130.9867,131.0149,130.7701,130.8266,149361.0
2018-11-14 09:30:00,139.71,139.93,139.33,139.6,32934.0,131.5706,131.7777,131.2127,131.467,32934.0
2018-11-14 09:35:00,139.62,140.17,139.62,139.71,31986.0,131.4858,132.0038,131.4858,131.5706,31986.0
2018-11-14 09:40:00,139.74,140.64,139.49,140.6,45075.0,131.5988,132.4464,131.3634,132.4087,45075.0
2018-11-14 09:45:00,140.91,141.21,140.75,141.2,30681.0,132.7006,132.9832,132.55,132.9737,30681.0
2018-11-14 09:50:00,141.32,141.32,140.15,140.86,89901.0,133.0868,133.0868,131.9849,132.6536,89901.0
2018-11-14 09:55:00,140.89,141.86,140.89,141.86,41670.0,132.6818,133.5953,132.6818,133.5953,41670.0
2018-11-14 10:00:00,141.7,142.02,141.4,141.78,18567.0,133.4446,133.746,133.1621,133.52,18567.0
2018-11-14 10:05:00,141.87,141.91,141.2,141.2,24495.0,133.6047,133.6424,132.9737,132.9737,24495.0
2018-11-14 10:10:00,141.16,141.17,140.75,140.85,31725.0,132.9361,132.9455,132.55,132.6441,31725.0
2018-11-14 10:15:00,140.65,140.83,140.58,140.71,11052.0,132.4558,132.6253,132.3899,132.5123,11052.0
2018-11-14 10:20:00,140.63,140.99,140.49,140.68,13290.0,132.437,132.776,132.3051,132.484,13290.0
2018-11-14 10:25:00,141.04,141.17,140.78,141.12,22953.0,132.8231,132.9455,132.5782,132.8984,22953.0
2018-11-14 10:30:00,141.31,141.31,140.63,140.92,19800.0,133.0773,133.0773,132.437,132.7101,19800.0
2018-11-14 10:35:00,141.02,141.99,141.02,141.99,59295.0,132.8042,133.7177,132.8042,133.7177,59295.0
2018-11-14 10:40:00,142.01,142.13,141.43,141.52,97401.0,133.7366,133.8496,133.1903,133.2751,97401.0
2018-11-14 10:45:00,141.37,142.12,141.34,141.62,46488.0,133.1338,133.8401,133.1056,133.3693,46488.0
2018-11-14 10:50:00,141.57,141.84,141.42,141.76,20979.0,133.3222,133.5765,133.1809,133.5011,20979.0
2018-11-14 10:55:00,141.9,142.12,141.87,141.88,31788.0,133.633,133.8401,133.6047,133.6141,31788.0
2018-11-14 11:00:00,141.82,141.82,141.45,141.45,10335.0,133.5576,133.5576,133.2092,133.2092,10335.0
2018-11-14 11:05:00,141.43,141.54,141.06,141.27,18684.0,133.1903,133.2939,132.8419,133.0397,18684.0
2018-11-14 11:10:00,141.26,141.32,141.03,141.04,34299.0,133.0302,133.0868,132.8136,132.8231,34299.0
2018-11-14 11:15:00,141.01,141.08,140.75,140.86,38871.0,132.7948,132.8607,132.55,132.6536,38871.0
2018-11-14 11:20:00,140.94,141.06,140.6,140.9,32340.0,132.7289,132.8419,132.4087,132.6912,32340.0
2018-11-14 11:25:00,141.05,141.16,140.87,140.94,34236.0,132.8325,132.9361,132.663,132.7289,34236.0
2018-11-14 11:30:00,141.02,141.35,141.02,141.27,19692.0,132.8042,133.115,132.8042,133.0397,19692.0
2018-11-14 11:35:00,141.27,141.44,140.96,141.09,19794.0,133.0397,133.1998,132.7477,132.8702,19794.0
2018-11-14 11:40:00,140.94,141.29,140.74,141.11,14400.0,132.7289,133.0585,132.5405,132.889,14400.0
2018-11-14 11:45:00,141.02,141.14,140.84,140.92,7200.0,132.8042,132.9172,132.6347,132.7101,7200.0
2018-11-14 11:50:00,140.82,141.27,140.81,141.0,16635.0,132.6159,133.0397,132.6065,132.7854,16635.0
2018-11-14 11:55:00,141.1,141.4,141.02,141.21,12690.0,132.8796,133.1621,132.8042,132.9832,12690.0
2018-11-14 12:00:00,141.29,141.37,140.9,140.9,16287.0,133.0585,133.1338,132.6912,132.6912,16287.0
2018-11-14 12:05:00,140.67,140.87,140.67,140.8,15000.0,132.4746,132.663,132.4746,132.597,15000.0
2018-11-14 12:10:00,140.87,141.08,140.54,140.64,27402.0,132.663,132.8607,132.3522,132.4464,27402.0
2018-11-14 12:15:00,140.45,140.8,140.45,140.8,9600.0,132.2674,132.597,132.2674,132.597,9600.0
2018-11-14 12:20:00,140.9,140.99,140.85,140.88,7500.0,132.6912,132.776,132.6441,132.6724,7500.0
2018-11-14 12:25:00,140.8,140.87,140.66,140.81,11550.0,132.597,132.663,132.4652,132.6065,11550.0
2018-11-14 12:30:00,140.68,140.78,140.31,140.35,9900.0,132.484,132.5782,132.1356,132.1733,9900.0
2018-11-14 12:35:00,140.22,140.22,139.94,140.15,21750.0,132.0508,132.0508,131.7872,131.9849,21750.0
2018-11-14 12:40:00,140.08,140.21,139.88,139.88,10926.0,131.919,132.0414,131.7306,131.7306,10926.0
2018-11-14 12:45:00,139.91,140.22,139.91,140.17,11430.0,131.7589,132.0508,131.7589,132.0038,11430.0
2018-11-14 12:50:00,140.0,140.51,140.0,140.26,12879.0,131.8437,132.3239,131.8437,132.0885,12879.0
2018-11-14 12:55:00,140.3,140.49,139.99,140.19,9900.0,132.1262,132.3051,131.8342,132.0226,9900.0
2018-11-14 13:00:00,140.21,140.47,140.04,140.41,25200.0,132.0414,132.2863,131.8813,132.2298,25200.0
2018-11-14 13:05:00,140.4,140.65,140.37,140.44,14949.0,132.2204,132.4558,132.1921,132.258,14949.0
2018-11-14 13:10:00,140.61,140.61,139.95,140.22,12786.0,132.4181,132.4181,131.7966,132.0508,12786.0
2018-11-14 13:15:00,140.23,140.39,140.22,140.32,9300.0,132.0603,132.2109,132.0508,132.145,9300.0
2018-11-14 13:20:00,140.18,140.21,139.83,139.91,6600.0,132.0132,132.0414,131.6836,131.7589,6600.0
2018-11-14 13:25:00,139.91,140.19,139.84,140.18,33717.0,131.7589,132.0226,131.693,132.0132,33717.0
2018-11-14 13:30:00,140.15,140.45,139.99,139.99,17409.0,131.9849,132.2674,131.8342,131.8342,17409.0
2018-11-14 13:35:00,139.99,140.16,139.85,139.85,10743.0,131.8342,131.9943,131.7024,131.7024,10743.0
2018-11-14 13:40:00,140.01,140.01,139.66,139.86,33423.0,131.8531,131.8531,131.5235,131.7118,33423.0
2018-11-14 13:45:00,139.75,139.75,139.28,139.28,7500.0,131.6082,131.6082,131.1656,131.1656,7500.0
2018-11-14 13:50:00,139.25,139.83,139.17,139.6,23982.0,131.1374,131.6836,131.062,131.467,23982.0
2018-11-14 13:55:00,139.53,139.77,139.44,139.59,6600.0,131.401,131.6271,131.3163,131.4575,6600.0
2018-11-14 14:00:00,139.42,139.42,139.11,139.21,15375.0,131.2974,131.2974,131.0055,131.0997,15375.0
2018-11-14 14:05:00,139.11,139.64,138.85,139.46,13893.0,131.0055,131.5046,130.7607,131.3351,13893.0
2018-11-14 14:10:00,139.41,139.68,139.41,139.63,15219.0,131.288,131.5423,131.288,131.4952,15219.0
2018-11-14 14:15:00,139.7,140.26,139.7,140.13,15750.0,131.5611,132.0885,131.5611,131.9661,15750.0
2018-11-14 14:20:00,139.96,140.32,139.87,139.9,25758.0,131.806,132.145,131.7212,131.7495,25758.0
2018-11-14 14:25:00,139.88,139.97,139.61,139.82,66702.0,131.7306,131.8154,131.4764,131.6741,66702.0
2018-11-14 14:30:00,139.78,139.79,139.44,139.75,43731.0,131.6365,131.6459,131.3163,131.6082,43731.0
2018-11-14 14:35:00,139.68,139.77,139.59,139.59,34530.0,131.5423,131.6271,131.4575,131.4575,34530.0
2018-11-14 14:40:00,139.67,139.74,139.37,139.41,45150.0,131.5329,131.5988,131.2504,131.288,45150.0
2018-11-14 14:45:00,139.31,139.54,139.21,139.41,29943.0,131.1939,131.4105,131.0997,131.288,29943.0
2018-11-14 14:50:00,139.41,139.88,139.41,139.88,47883.0,131.288,131.7306,131.288,131.7306,47883.0
2018-11-14 14:55:00,139.79,140.5,139.79,140.33,63771.0,131.6459,132.3145,131.6459,132.1544,63771.0
2018-11-14 15:00:00,140.42,140.52,140.03,140.03,31704.0,132.2392,132.3334,131.8719,131.8719,31704.0
2018-11-14 15:05:00,140.0,140.43,139.86,140.25,64272.0,131.8437,132.2486,131.7118,132.0791,64272.0
2018-11-14 15:10:00,140.24,140.38,140.09,140.19,68778.0,132.0697,132.2015,131.9284,132.0226,68778.0
2018-11-14 15:15:00,140.15,140.19,139.89,139.93,81942.0,131.9849,132.0226,131.7401,131.7777,81942.0
2018-11-14 15:20:00,139.87,139.88,139.41,139.44,59178.0,131.7212,131.7306,131.288,131.3163,59178.0
2018-11-14 15:25:00,139.4,139.46,138.95,139.05,63993.0,131.2786,131.3351,130.8548,130.949,63993.0
2018-11-14 15:30:00,139.1,139.1,138.71,138.95,76554.0,130.9961,130.9961,130.6288,130.8548,76554.0
2018-11-14 15:35:00,138.97,139.42,138.93,139.26,82407.0,130.8737,131.2974,130.836,131.1468,82407.0
2018-11-14 15:40:00,139.27,139.34,138.88,138.88,69801.0,131.1562,131.2221,130.7889,130.7889,69801.0
2018-11-14 15:45:00,139.04,139.32,138.47,138.48,100200.0,130.9396,131.2033,130.4028,130.4122,100200.0
2018-11-14 15:50:00,138.52,138.58,138.01,138.23,121020.0,130.4499,130.5064,129.9696,130.1768,121020.0
2018-11-14 15:55:00,138.26,138.55,137.85,138.3,285993.0,130.205,130.4781,129.8189,130.2427,285993.0
2018-11-15 09:30:00,136.86,136.86,135.35,135.67,28740.0,129.1499,129.1499,127.7249,128.0269,28740.0
2018-11-15 09:35:00,136.38,137.01,135.64,136.28,11118.0,128.6969,129.2914,127.9986,128.6026,11118.0
2018-11-15 09:40:00,135.91,137.63,135.91,137.63,27750.0,128.2534,129.8765,128.2534,129.8765,27750.0
2018-11-15 09:45:00,137.24,138.21,137.2,138.1,61716.0,129.5085,130.4238,129.4707,130.32,61716.0
2018-11-15 09:50:00,138.1,138.2,137.84,138.17,68037.0,130.32,130.4144,130.0747,130.3861,68037.0
2018-11-15 09:55:00,138.32,138.69,137.95,138.01,31950.0,130.5276,130.8768,130.1785,130.2351,31950.0
2018-11-15 10:00:00,137.8,138.8,137.79,138.65,18417.0,130.0369,130.9806,130.0275,130.839,18417.0
2018-11-15 10:05:00,138.47,138.62,137.83,138.01,28410.0,130.6692,130.8107,130.0652,130.2351,28410.0
2018-11-15 10:10:00,137.86,137.99,137.75,137.98,10221.0,130.0935,130.2162,129.9897,130.2068,10221.0
2018-11-15 10:15:00,138.0,138.18,137.77,138.18,7500.0,130.2257,130.3955,130.0086,130.3955,7500.0
2018-11-15 10:20:00,138.12,138.13,137.81,137.81,5100.0,130.3389,130.3483,130.0464,130.0464,5100.0
2018-11-15 10:25:00,137.75,138.07,137.75,137.91,4200.0,129.9897,130.2917,129.9897,130.1407,4200.0
2018-11-15 10:30:00,137.85,137.85,137.37,137.54,15090.0,130.0841,130.0841,129.6312,129.7916,15090.0
2018-11-15 10:35:00,137.3,137.3,136.91,137.04,14646.0,129.5651,129.5651,129.1971,129.3197,14646.0
2018-11-15 10:40:00,137.16,137.39,136.92,137.01,16194.0,129.433,129.65,129.2065,129.2914,16194.0
2018-11-15 10:45:00,137.08,137.45,137.08,137.19,4200.0,129.3575,129.7066,129.3575,129.4613,4200.0
2018-11-15 10:50:00,137.42,137.7,137.3,137.54,11385.0,129.6783,129.9426,129.5651,129.7916,11385.0
2018-11-15 10:55:00,137.72,138.03,137.59,137.76,19002.0,129.9614,130.254,129.8388,129.9992,19002.0
2018-11-15 11:00:00,137.92,138.58,137.89,138.58,7842.0,130.1502,130.773,130.1219,130.773,7842.0
2018-11-15 11:05:00,138.51,139.27,138.46,139.27,17085.0,130.7069,131.4241,130.6597,131.4241,17085.0
2018-11-15 11:10:00,139.44,139.65,139.28,139.58,14421.0,131.5845,131.7827,131.4335,131.7166,14421.0
2018-11-15 11:15:00,139.68,139.79,139.37,139.48,12006.0,131.811,131.9148,131.5185,131.6223,12006.0
2018-11-15 11:20:00,139.66,140.28,139.66,140.25,18246.0,131.7921,132.3772,131.7921,132.3489,18246.0
2018-11-15 11:25:00,140.06,140.28,139.45,139.45,15381.0,132.1696,132.3772,131.594,131.594,15381.0
2018-11-15 11:30:00,139.45,140.38,139.45,140.28,15537.0,131.594,132.4716,131.594,132.3772,15537.0
2018-11-15 11:35:00,140.22,140.34,139.94,140.34,7890.0,132.3206,132.4338,132.0564,132.4338,7890.0
2018-11-15 11:40:00,140.18,140.5,139.79,140.04,21486.0,132.2828,132.5848,131.9148,132.1507,21486.0
2018-11-15 11:45:00,140.04,140.29,139.92,140.12,17247.0,132.1507,132.3866,132.0375,132.2262,17247.0
2018-11-15 11:50:00,140.07,140.75,139.97,140.66,46347.0,132.179,132.8207,132.0847,132.7358,46347.0
2018-11-15 11:55:00,140.66,141.15,140.57,141.14,41319.0,132.7358,133.1982,132.6509,133.1888,41319.0
2018-11-15 12:00:00,141.14,141.19,140.62,141.01,39432.0,133.1888,133.2359,132.6981,133.0661,39432.0
2018-11-15 12:05:00,140.94,141.13,139.95,139.95,27324.0,133.0,133.1793,132.0658,132.0658,27324.0
2018-11-15 12:10:00,139.84,139.99,139.4,139.4,18900.0,131.962,132.1036,131.5468,131.5468,18900.0
2018-11-15 12:15:00,139.39,139.39,139.29,139.29,600.0,131.5374,131.5374,131.443,131.443,600.0
2018-11-15 12:20:00,139.17,139.58,139.17,139.58,11400.0,131.3297,131.7166,131.3297,131.7166,11400.0
2018-11-15 12:25:00,139.47,139.47,138.87,139.4,12000.0,131.6128,131.6128,131.0466,131.5468,12000.0
2018-11-15 12:30:00,139.57,139.57,139.35,139.42,11928.0,131.7072,131.7072,131.4996,131.5657,11928.0
2018-11-15 12:35:00,139.49,139.56,138.98,139.56,28272.0,131.6317,131.6978,131.1504,131.6978,28272.0
2018-11-15 12:40:00,139.48,139.5,139.19,139.28,5394.0,131.6223,131.6412,131.3486,131.4335,5394.0
2018-11-15 12:45:00,139.39,139.42,139.1,139.1,1200.0,131.5374,131.5657,131.2637,131.2637,1200.0
2018-11-15 12:50:00,139.1,139.32,138.78,138.79,7290.0,131.2637,131.4713,130.9617,130.9712,7290.0
2018-11-15 12:55:00,138.64,138.64,138.15,138.15,8400.0,130.8296,130.8296,130.3672,130.3672,8400.0
2018-11-15 13:00:00,138.17,138.29,137.93,138.07,6147.0,130.3861,130.4993,130.1596,130.2917,6147.0
2018-11-15 13:05:00,138.3,138.53,138.19,138.23,13800.0,130.5088,130.7258,130.405,130.4427,13800.0
2018-11-15 13:10:00,138.23,138.58,138.23,138.58,16500.0,130.4427,130.773,130.4427,130.773,16500.0
2018-11-15 13:15:00,138.71,139.41,138.53,139.28,9015.0,130.8957,131.5562,130.7258,131.4335,9015.0
2018-11-15 13:20:00,139.48,140.08,139.41,140.08,12273.0,131.6223,132.1885,131.5562,132.1885,12273.0
2018-11-15 13:25:00,140.01,140.07,139.71,139.82,8100.0,132.1224,132.179,131.8393,131.9431,8100.0
2018-11-15 13:30:00,140.0,140.42,139.97,140.42,15816.0,132.113,132.5093,132.0847,132.5093,15816.0
2018-11-15 13:35:00,140.4,140.4,140.19,140.33,16500.0,132.4905,132.4905,132.2923,132.4244,16500.0
2018-11-15 13:40:00,140.2,140.39,140.2,140.39,8700.0,132.3017,132.481,132.3017,132.481,8700.0
2018-11-15 13:45:00,140.34,140.41,139.78,139.78,14526.0,132.4338,132.4999,131.9054,131.9054,14526.0
2018-11-15 13:50:00,139.78,140.51,139.7,140.51,10059.0,131.9054,132.5943,131.8299,132.5943,10059.0
2018-11-15 13:55:00,140.39,140.61,140.39,140.5,16800.0,132.481,132.6886,132.481,132.5848,16800.0
2018-11-15 14:00:00,140.38,140.57,140.27,140.28,12564.0,132.4716,132.6509,132.3678,132.3772,12564.0
2018-11-15 14:05:00,140.35,140.54,140.32,140.54,8529.0,132.4433,132.6226,132.415,132.6226,8529.0
2018-11-15 14:10:00,140.56,140.67,140.38,140.47,9339.0,132.6414,132.7452,132.4716,132.5565,9339.0
2018-11-15 14:15:00,140.47,140.48,139.99,140.11,10200.0,132.5565,132.5659,132.1036,132.2168,10200.0
2018-11-15 14:20:00,140.1,140.65,140.1,140.51,15000.0,132.2074,132.7264,132.2074,132.5943,15000.0
2018-11-15 14:25:00,140.59,140.99,140.56,140.95,24066.0,132.6697,133.0472,132.6414,133.0095,24066.0
2018-11-15 14:30:00,141.16,141.45,140.84,141.24,13191.0,133.2076,133.4813,132.9057,133.2831,13191.0
2018-11-15 14:35:00,141.34,141.34,140.54,140.6,8325.0,133.3775,133.3775,132.6226,132.6792,8325.0
2018-11-15 14:40:00,140.55,140.91,140.45,140.56,10842.0,132.632,132.9717,132.5376,132.6414,10842.0
2018-11-15 14:45:00,140.46,140.93,140.46,140.77,14364.0,132.5471,132.9906,132.5471,132.8396,14364.0
2018-11-15 14:50:00,140.7,140.7,140.46,140.61,13923.0,132.7736,132.7736,132.5471,132.6886,13923.0
2018-11-15 14:55:00,140.66,140.79,140.37,140.76,19572.0,132.7358,132.8585,132.4621,132.8302,19572.0
2018-11-15 15:00:00,140.82,140.82,139.8,140.02,24315.0,132.8868,132.8868,131.9243,132.1319,24315.0
2018-11-15 15:05:00,140.02,140.26,139.94,140.13,33858.0,132.1319,132.3583,132.0564,132.2357,33858.0
2018-11-15 15:10:00,140.19,140.59,140.12,140.58,30450.0,132.2923,132.6697,132.2262,132.6603,30450.0
2018-11-15 15:15:00,140.57,140.59,140.16,140.16,10098.0,132.6509,132.6697,132.264,132.264,10098.0
2018-11-15 15:20:00,140.11,140.11,139.56,139.83,14700.0,132.2168,132.2168,131.6978,131.9526,14700.0
2018-11-15 15:25:00,139.92,140.09,139.71,139.85,28632.0,132.0375,132.1979,131.8393,131.9714,28632.0
2018-11-15 15:30:00,139.9,140.33,139.89,140.21,16050.0,132.0186,132.4244,132.0092,132.3112,16050.0
2018-11-15 15:35:00,140.27,140.65,140.21,140.56,27000.0,132.3678,132.7264,132.3112,132.6414,27000.0
2018-11-15 15:40:00,140.58,140.76,140.25,140.51,21948.0,132.6603,132.8302,132.3489,132.5943,21948.0
2018-11-15 15:45:00,140.51,140.51,139.98,140.06,37635.0,132.5943,132.5943,132.0941,132.1696,37635.0
2018-11-15 15:50:00,140.06,140.43,140.06,140.35,29286.0,132.1696,132.5188,132.1696,132.4433,29286.0
2018-11-15 15:55:00,140.35,140.37,140.09,140.37,82317.0,132.4433,132.4621,132.1979,132.4621,82317.0
2018-11-16 09:30:00,139.13,139.79,138.57,139.63,82620.0,131.292,131.9148,130.7635,131.7638,82620.0
2018-11-16 09:35:00,139.95,140.2,139.4,139.4,8391.0,132.0658,132.3017,131.5468,131.5468,8391.0
2018-11-16 09:40:00,139.71,140.08,139.27,140.08,15000.0,131.8393,132.1885,131.4241,132.1885,15000.0
2018-11-16 09:45:00,140.08,140.56,140.01,140.42,25287.0,132.1885,132.6414,132.1224,132.5093,25287.0
2018-11-16 09:50:00,140.4,140.4,139.93,139.93,2700.0,132.4905,132.4905,132.0469,132.0469,2700.0
2018-11-16 09:55:00,139.95,140.11,139.67,140.1,17712.0,132.0658,132.2168,131.8016,132.2074,17712.0
2018-11-16 10:00:00,140.14,140.52,140.07,140.32,15597.0,132.2451,132.6037,132.179,132.415,15597.0
2018-11-16 10:05:00,140.17,140.17,139.41,139.5,10089.0,132.2734,132.2734,131.5562,131.6412,10089.0
2018-11-16 10:10:00,139.34,139.57,139.34,139.5,7275.0,131.4902,131.7072,131.4902,131.6412,7275.0
2018-11-16 10:15:00,139.59,139.86,139.27,139.27,7506.0,131.7261,131.9809,131.4241,131.4241,7506.0
2018-11-16 10:20:00,139.11,139.22,139.0,139.0,3600.0,131.2731,131.3769,131.1693,131.1693,3600.0
2018-11-16 10:25:00,139.13,139.56,139.01,139.27,15384.0,131.292,131.6978,131.1788,131.4241,15384.0
2018-11-16 10:30:00,139.24,140.01,139.24,140.01,7059.0,131.3958,132.1224,131.3958,132.1224,7059.0
2018-11-16 10:35:00,140.01,140.14,140.01,140.09,2400.0,132.1224,132.2451,132.1224,132.1979,2400.0
2018-11-16 10:40:00,140.15,140.27,140.09,140.09,6900.0,132.2545,132.3678,132.1979,132.1979,6900.0
2018-11-16 10:45:00,140.14,140.46,140.01,140.46,16806.0,132.2451,132.5471,132.1224,132.5471,16806.0
2018-11-16 10:50:00,140.55,140.65,140.4,140.4,7260.0,132.632,132.7264,132.4905,132.4905,7260.0
2018-11-16 10:55:00,140.3,140.4,140.14,140.33,6600.0,132.3961,132.4905,132.2451,132.4244,6600.0
2018-11-16 11:00:00,140.26,140.29,140.08,140.29,4212.0,132.3583,132.3866,132.1885,132.3866,4212.0
2018-11-16 11:05:00,140.35,140.48,140.26,140.26,10293.0,132.4433,132.5659,132.3583,132.3583,10293.0
2018-11-16 11:10:00,140.27,140.3,140.1,140.3,3600.0,132.3678,132.3961,132.2074,132.3961,3600.0
2018-11-16 11:15:00,140.37,140.58,140.26,140.58,5700.0,132.4621,132.6603,132.3583,132.6603,5700.0
2018-11-16 11:20:00,140.52,140.57,140.15,140.15,4500.0,132.6037,132.6509,132.2545,132.2545,4500.0
2018-11-16 11:25:00,140.26,140.43,140.18,140.18,6600.0,132.3583,132.5188,132.2828,132.2828,6600.0
2018-11-16 11:30:00,140.12,140.24,139.96,140.05,6900.0,132.2262,132.3395,132.0752,132.1602,6900.0
2018-11-16 11:35:00,140.05,140.52,140.04,140.47,9351.0,132.1602,132.6037,132.1507,132.5565,9351.0
2018-11-16 11:40:00,140.31,140.34,140.09,140.26,7200.0,132.4055,132.4338,132.1979,132.3583,7200.0
2018-11-16 11:45:00,140.27,140.44,139.98,140.1,9885.0,132.3678,132.5282,132.0941,132.2074,9885.0
2018-11-16 11:50:00,140.1,140.1,139.81,140.04,7200.0,132.2074,132.2074,131.9337,132.1507,7200.0
2018-11-16 11:55:00,140.06,140.31,140.0,140.22,10800.0,132.1696,132.4055,132.113,132.3206,10800.0
2018-11-16 12:00:00,140.08,140.15,139.95,140.14,5100.0,132.1885,132.2545,132.0658,132.2451,5100.0
2018-11-16 12:05:00,140.15,140.62,140.15,140.57,15750.0,132.2545,132.6981,132.2545,132.6509,15750.0
2018-11-16 12:10:00,140.65,140.65,140.31,140.49,6300.0,132.7264,132.7264,132.4055,132.5754,6300.0
2018-11-16 12:15:00,140.49,140.61,140.35,140.5,5835.0,132.5754,132.6886,132.4433,132.5848,5835.0
2018-11-16 12:20:00,140.5,141.13,140.5,141.04,21897.0,132.5848,133.1793,132.5848,133.0944,21897.0
2018-11-16 12:25:00,141.04,141.32,140.93,141.05,44466.0,133.0944,133.3586,132.9906,133.1038,44466.0
2018-11-16 12:30:00,141.12,141.63,141.07,141.63,21333.0,133.1699,133.6512,133.1227,133.6512,21333.0
2018-11-16 12:35:00,141.69,142.35,141.69,142.09,12510.0,133.7078,134.3306,133.7078,134.0852,12510.0
2018-11-16 12:40:00,142.11,142.38,141.93,141.93,24900.0,134.1041,134.3589,133.9343,133.9343,24900.0
2018-11-16 12:45:00,141.92,142.35,141.85,142.27,19800.0,133.9248,134.3306,133.8588,134.2551,19800.0
2018-11-16 12:50:00,142.26,142.28,141.78,141.79,8085.0,134.2457,134.2645,133.7927,133.8021,8085.0
2018-11-16 12:55:00,141.71,141.71,141.5,141.62,11628.0,133.7267,133.7267,133.5285,133.6417,11628.0
2018-11-16 13:00:00,141.64,141.7,141.42,141.63,19050.0,133.6606,133.7172,133.453,133.6512,19050.0
2018-11-16 13:05:00,141.49,141.5,140.97,141.36,4500.0,133.519,133.5285,133.0283,133.3964,4500.0
2018-11-16 13:10:00,140.99,141.48,140.99,141.42,8700.0,133.0472,133.5096,133.0472,133.453,8700.0
2018-11-16 13:15:00,141.27,141.28,141.07,141.07,6360.0,133.3114,133.3209,133.1227,133.1227,6360.0
2018-11-16 13:20:00,140.99,141.11,140.94,141.11,3450.0,133.0472,133.1605,133.0,133.1605,3450.0
2018-11-16 13:25:00,141.07,141.11,140.85,141.02,6810.0,133.1227,133.1605,132.9151,133.0755,6810.0
2018-11-16 13:30:00,140.98,141.09,140.89,141.09,6714.0,133.0378,133.1416,132.9528,133.1416,6714.0
2018-11-16 13:35:00,140.97,141.11,140.85,141.11,4425.0,133.0283,133.1605,132.9151,133.1605,4425.0
2018-11-16 13:40:00,141.11,141.13,140.71,140.91,19851.0,133.1605,133.1793,132.783,132.9717,19851.0
2018-11-16 13:45:00,140.74,140.96,140.59,140.69,6900.0,132.8113,133.0189,132.6697,132.7641,6900.0
2018-11-16 13:50:00,140.83,141.03,140.76,140.92,11100.0,132.8962,133.085,132.8302,132.9812,11100.0
2018-11-16 13:55:00,140.92,141.22,140.9,141.22,9837.0,132.9812,133.2643,132.9623,133.2643,9837.0
2018-11-16 14:00:00,141.22,141.47,141.12,141.47,31071.0,133.2643,133.5002,133.1699,133.5002,31071.0
2018-11-16 14:05:00,141.47,141.52,141.25,141.42,74766.0,133.5002,133.5474,133.2926,133.453,74766.0
2018-11-16 14:10:00,141.53,141.56,141.02,141.02,12450.0,133.5568,133.5851,133.0755,133.0755,12450.0
2018-11-16 14:15:00,140.8,140.98,140.61,140.98,10383.0,132.8679,133.0378,132.6886,133.0378,10383.0
2018-11-16 14:20:00,140.98,141.18,140.93,140.93,20100.0,133.0378,133.2265,132.9906,132.9906,20100.0
2018-11-16 14:25:00,140.97,141.42,140.88,141.41,9900.0,133.0283,133.453,132.9434,133.4436,9900.0
2018-11-16 14:30:00,141.41,141.8,141.38,141.75,13860.0,133.4436,133.8116,133.4152,133.7644,13860.0
2018-11-16 14:35:00,141.56,141.71,141.46,141.46,15300.0,133.5851,133.7267,133.4907,133.4907,15300.0
2018-11-16 14:40:00,141.3,141.46,141.19,141.37,16161.0,133.3398,133.4907,133.2359,133.4058,16161.0
2018-11-16 14:45:00,141.42,141.94,141.35,141.94,9564.0,133.453,133.9437,133.3869,133.9437,9564.0
2018-11-16 14:50:00,141.72,141.74,141.39,141.55,12666.0,133.7361,133.755,133.4247,133.5757,12666.0
2018-11-16 14:55:00,141.47,141.47,141.29,141.35,12984.0,133.5002,133.5002,133.3303,133.3869,12984.0
2018-11-16 15:00:00,141.37,141.5,141.19,141.26,11190.0,133.4058,133.5285,133.2359,133.302,11190.0
2018-11-16 15:05:00,141.29,141.6,141.29,141.48,17439.0,133.3303,133.6228,133.3303,133.5096,17439.0
2018-11-16 15:10:00,141.5,141.73,141.5,141.72,21900.0,133.5285,133.7455,133.5285,133.7361,21900.0
2018-11-16 15:15:00,141.68,141.82,141.68,141.82,6606.0,133.6983,133.8305,133.6983,133.8305,6606.0
2018-11-16 15:20:00,141.77,141.93,141.71,141.85,17442.0,133.7833,133.9343,133.7267,133.8588,17442.0
2018-11-16 15:25:00,141.85,141.9,141.62,141.66,28200.0,133.8588,133.9059,133.6417,133.6795,28200.0
2018-11-16 15:30:00,141.64,141.68,141.49,141.5,16500.0,133.6606,133.6983,133.519,133.5285,16500.0
2018-11-16 15:35:00,141.5,141.59,141.4,141.58,23598.0,133.5285,133.6134,133.4341,133.604,23598.0
2018-11-16 15:40:00,141.62,141.68,141.51,141.61,21030.0,133.6417,133.6983,133.5379,133.6323,21030.0
2018-11-16 15:45:00,141.63,141.81,141.56,141.56,29904.0,133.6512,133.821,133.5851,133.5851,29904.0
2018-11-16 15:50:00,141.57,141.74,141.55,141.58,34224.0,133.5945,133.755,133.5757,133.604,34224.0
2018-11-16 15:55:00,141.57,141.62,141.4,141.51,113871.0,133.5945,133.6417,133.4341,133.5379,113871.0
2018-11-19 09:30:00,141.31,141.31,140.88,141.07,19938.0,133.3492,133.3492,132.9434,133.1227,19938.0
2018-11-19 09:35:00,141.03,141.6,141.02,141.52,20100.0,133.085,133.6228,133.0755,133.5474,20100.0
2018-11-19 09:40:00,141.51,141.61,141.34,141.51,11721.0,133.5379,133.6323,133.3775,133.5379,11721.0
2018-11-19 09:45:00,141.5,141.5,140.95,141.16,34077.0,133.5285,133.5285,133.0095,133.2076,34077.0
2018-11-19 09:50:00,141.2,141.29,141.13,141.29,15600.0,133.2454,133.3303,133.1793,133.3303,15600.0
2018-11-19 09:55:00,141.2,141.63,141.11,141.5,42966.0,133.2454,133.6512,133.1605,133.5285,42966.0
2018-11-19 10:00:00,141.25,141.48,141.17,141.3,57135.0,133.2926,133.5096,133.2171,133.3398,57135.0
2018-11-19 10:05:00,141.25,141.25,140.84,140.84,32571.0,133.2926,133.2926,132.9057,132.9057,32571.0
2018-11-19 10:10:00,140.84,140.91,140.58,140.58,14700.0,132.9057,132.9717,132.6603,132.6603,14700.0
2018-11-19 10:15:00,140.74,140.91,140.58,140.58,13500.0,132.8113,132.9717,132.6603,132.6603,13500.0
2018-11-19 10:20:00,140.56,140.57,140.01,140.02,4800.0,132.6414,132.6509,132.1224,132.1319,4800.0
2018-11-19 10:25:00,140.01,140.25,139.91,139.91,27882.0,132.1224,132.3489,132.0281,132.0281,27882.0
2018-11-19 10:30:00,139.92,140.07,139.5,139.65,26922.0,132.0375,132.179,131.6412,131.7827,26922.0
2018-11-19 10:35:00,139.52,139.86,139.52,139.85,16488.0,131.66,131.9809,131.66,131.9714,16488.0
2018-11-19 10:40:00,139.76,139.81,139.45,139.57,23700.0,131.8865,131.9337,131.594,131.7072,23700.0
2018-11-19 10:45:00,139.6,139.67,139.23,139.51,13500.0,131.7355,131.8016,131.3864,131.6506,13500.0
2018-11-19 10:50:00,139.64,139.99,139.64,139.92,15357.0,131.7733,132.1036,131.7733,132.0375,15357.0
2018-11-19 10:55:00,139.86,139.99,139.81,139.91,9900.0,131.9809,132.1036,131.9337,132.0281,9900.0
2018-11-19 11:00:00,139.83,139.84,139.43,139.43,5700.0,131.9526,131.962,131.5751,131.5751,5700.0
2018-11-19 11:05:00,139.57,139.93,139.53,139.71,9708.0,131.7072,132.0469,131.6695,131.8393,9708.0
2018-11-19 11:10:00,139.61,139.63,139.04,139.08,19110.0,131.745,131.7638,131.2071,131.2448,19110.0
2018-11-19 11:15:00,139.01,139.31,139.01,139.24,17409.0,131.1788,131.4619,131.1788,131.3958,17409.0
2018-11-19 11:20:00,139.14,139.47,139.13,139.3,12285.0,131.3014,131.6128,131.292,131.4524,12285.0
2018-11-19 11:25:00,139.26,139.36,138.85,139.14,15600.0,131.4147,131.509,131.0278,131.3014,15600.0
2018-11-19 11:30:00,139.02,139.33,138.88,139.33,16806.0,131.1882,131.4807,131.0561,131.4807,16806.0
2018-11-19 11:35:00,139.2,139.41,138.84,138.84,9600.0,131.3581,131.5562,131.0183,131.0183,9600.0
2018-11-19 11:40:00,139.01,139.04,138.66,138.92,8778.0,131.1788,131.2071,130.8485,131.0938,8778.0
2018-11-19 11:45:00,138.92,138.94,138.6,138.89,21165.0,131.0938,131.1127,130.7919,131.0655,21165.0
2018-11-19 11:50:00,138.77,138.77,138.29,138.38,11100.0,130.9523,130.9523,130.4993,130.5843,11100.0
2018-11-19 11:55:00,138.42,138.67,138.31,138.35,17076.0,130.622,130.8579,130.5182,130.5559,17076.0
2018-11-19 12:00:00,138.35,138.35,137.73,137.74,17229.0,130.5559,130.5559,129.9709,129.9803,17229.0
2018-11-19 12:05:00,137.79,137.79,137.43,137.63,18933.0,130.0275,130.0275,129.6878,129.8765,18933.0
2018-11-19 12:10:00,137.37,137.55,136.97,137.23,24072.0,129.6312,129.801,129.2537,129.499,24072.0
2018-11-19 12:15:00,137.15,137.64,137.1,137.64,27288.0,129.4235,129.8859,129.3764,129.8859,27288.0
2018-11-19 12:20:00,137.61,137.99,137.46,137.62,17001.0,129.8576,130.2162,129.7161,129.8671,17001.0
2018-11-19 12:25:00,137.61,137.75,137.37,137.7,17208.0,129.8576,129.9897,129.6312,129.9426,17208.0
2018-11-19 12:30:00,137.66,137.7,137.21,137.43,16716.0,129.9048,129.9426,129.4802,129.6878,16716.0
2018-11-19 12:35:00,137.48,137.93,137.48,137.83,16218.0,129.735,130.1596,129.735,130.0652,16218.0
2018-11-19 12:40:00,137.89,138.22,137.89,138.02,10557.0,130.1219,130.4333,130.1219,130.2445,10557.0
2018-11-19 12:45:00,138.11,138.2,137.83,137.97,15600.0,130.3295,130.4144,130.0652,130.1973,15600.0
2018-11-19 12:50:00,137.95,138.22,137.83,138.03,7812.0,130.1785,130.4333,130.0652,130.254,7812.0
2018-11-19 12:55:00,137.93,138.23,137.87,138.21,6564.0,130.1596,130.4427,130.103,130.4238,6564.0
2018-11-19 13:00:00,138.24,138.24,138.04,138.15,19800.0,130.4521,130.4521,130.2634,130.3672,19800.0
2018-11-19 13:05:00,138.16,138.27,137.9,137.94,10200.0,130.3766,130.4804,130.1313,130.169,10200.0
2018-11-19 13:10:00,138.03,138.3,138.03,138.14,9309.0,130.254,130.5088,130.254,130.3578,9309.0
2018-11-19 13:15:00,138.14,138.18,137.92,138.18,12246.0,130.3578,130.3955,130.1502,130.3955,12246.0
2018-11-19 13:20:00,138.26,138.33,137.82,137.82,16374.0,130.471,130.5371,130.0558,130.0558,16374.0
2018-11-19 13:25:00,137.88,137.9,137.66,137.81,11850.0,130.1124,130.1313,129.9048,130.0464,11850.0
2018-11-19 13:30:00,137.74,137.77,137.3,137.3,16620.0,129.9803,130.0086,129.5651,129.5651,16620.0
2018-11-19 13:35:00,137.32,137.78,137.32,137.62,13137.0,129.584,130.0181,129.584,129.8671,13137.0
2018-11-19 13:40:00,137.69,137.77,137.4,137.7,30768.0,129.9331,130.0086,129.6595,129.9426,30768.0
2018-11-19 13:45:00,137.85,138.0,137.57,138.0,18888.0,130.0841,130.2257,129.8199,130.2257,18888.0
2018-11-19 13:50:00,138.04,138.04,137.88,137.95,9285.0,130.2634,130.2634,130.1124,130.1785,9285.0
2018-11-19 13:55:00,137.98,138.09,137.84,138.09,8016.0,130.2068,130.3106,130.0747,130.3106,8016.0
2018-11-19 14:00:00,138.11,138.11,137.8,137.8,6696.0,130.3295,130.3295,130.0369,130.0369,6696.0
2018-11-19 14:05:00,137.74,138.17,137.74,138.17,14655.0,129.9803,130.3861,129.9803,130.3861,14655.0
2018-11-19 14:10:00,138.11,138.15,137.99,138.12,11850.0,130.3295,130.3672,130.2162,130.3389,11850.0
2018-11-19 14:15:00,137.94,138.31,137.76,137.99,28110.0,130.169,130.5182,129.9992,130.2162,28110.0
2018-11-19 14:20:00,138.0,138.23,137.99,138.1,20070.0,130.2257,130.4427,130.2162,130.32,20070.0
2018-11-19 14:25:00,138.13,138.25,138.03,138.03,17100.0,130.3483,130.4616,130.254,130.254,17100.0
2018-11-19 14:30:00,137.96,137.99,137.62,137.86,10200.0,130.1879,130.2162,129.8671,130.0935,10200.0
2018-11-19 14:35:00,137.74,137.94,137.54,137.75,7200.0,129.9803,130.169,129.7916,129.9897,7200.0
2018-11-19 14:40:00,138.15,138.17,137.94,137.94,15009.0,130.3672,130.3861,130.169,130.169,15009.0
2018-11-19 14:45:00,137.89,138.25,137.74,137.99,12375.0,130.1219,130.4616,129.9803,130.2162,12375.0
2018-11-19 14:50:00,138.08,138.17,137.99,138.12,19020.0,130.3012,130.3861,130.2162,130.3389,19020.0
2018-11-19 14:55:00,138.11,138.31,137.98,138.14,9900.0,130.3295,130.5182,130.2068,130.3578,9900.0
2018-11-19 15:00:00,138.17,138.33,138.0,138.17,9900.0,130.3861,130.5371,130.2257,130.3861,9900.0
2018-11-19 15:05:00,138.18,138.36,138.13,138.31,11859.0,130.3955,130.5654,130.3483,130.5182,11859.0
2018-11-19 15:10:00,138.39,138.94,138.39,138.74,16740.0,130.5937,131.1127,130.5937,130.924,16740.0
2018-11-19 15:15:00,138.7,138.75,138.36,138.63,11028.0,130.8862,130.9334,130.5654,130.8202,11028.0
2018-11-19 15:20:00,138.54,138.75,138.53,138.58,16800.0,130.7352,130.9334,130.7258,130.773,16800.0
2018-11-19 15:25:00,138.64,138.64,138.34,138.51,15672.0,130.8296,130.8296,130.5465,130.7069,15672.0
2018-11-19 15:30:00,138.54,138.57,138.26,138.26,17091.0,130.7352,130.7635,130.471,130.471,17091.0
2018-11-19 15:35:00,138.23,138.34,138.15,138.31,19806.0,130.4427,130.5465,130.3672,130.5182,19806.0
2018-11-19 15:40:00,138.31,138.31,137.96,138.02,25995.0,130.5182,130.5182,130.1879,130.2445,25995.0
2018-11-19 15:45:00,138.09,138.31,138.04,138.26,53211.0,130.3106,130.5182,130.2634,130.471,53211.0
2018-11-19 15:50:00,138.22,138.26,138.06,138.21,27804.0,130.4333,130.471,130.2823,130.4238,27804.0
2018-11-19 15:55:00,138.32,138.46,138.22,138.4,78483.0,130.5276,130.6597,130.4333,130.6031,78483.0
2018-11-20 09:30:00,135.95,137.09,134.66,135.28,97152.0,128.2911,129.3669,127.0738,127.6589,97152.0
2018-11-20 09:35:00,135.14,135.23,134.12,134.72,55506.0,127.5268,127.6117,126.5642,127.1304,55506.0
2018-11-20 09:40:00,134.7,135.61,134.7,135.42,56478.0,127.1116,127.9703,127.1116,127.791,56478.0
2018-11-20 09:45:00,135.41,135.67,134.67,134.83,24318.0,127.7816,128.0269,127.0833,127.2342,24318.0
2018-11-20 09:50:00,134.68,135.25,134.34,134.37,42624.0,127.0927,127.6306,126.7718,126.8002,42624.0
2018-11-20 09:55:00,134.39,135.1,134.25,135.02,28488.0,126.819,127.489,126.6869,127.4135,28488.0
2018-11-20 10:00:00,134.87,135.23,134.87,135.1,8850.0,127.272,127.6117,127.272,127.489,8850.0
2018-11-20 10:05:00,134.93,135.04,134.77,134.91,35550.0,127.3286,127.4324,127.1776,127.3097,35550.0
2018-11-20 10:10:00,134.8,134.97,134.62,134.67,15900.0,127.2059,127.3664,127.0361,127.0833,15900.0
2018-11-20 10:15:00,134.66,135.33,134.61,135.18,42237.0,127.0738,127.7061,127.0266,127.5645,42237.0
2018-11-20 10:20:00,134.95,135.65,134.92,135.5,42696.0,127.3475,128.008,127.3192,127.8665,42696.0
2018-11-20 10:25:00,135.5,135.88,135.45,135.88,33495.0,127.8665,128.2251,127.8193,128.2251,33495.0
2018-11-20 10:30:00,135.89,136.1,135.69,135.9,11175.0,128.2345,128.4327,128.0458,128.244,11175.0
2018-11-20 10:35:00,135.9,136.16,135.76,136.08,11400.0,128.244,128.4893,128.1119,128.4138,11400.0
2018-11-20 10:40:00,136.12,136.3,135.63,135.79,54714.0,128.4516,128.6214,127.9892,128.1402,54714.0
2018-11-20 10:45:00,135.87,136.03,135.59,135.87,22590.0,128.2157,128.3666,127.9514,128.2157,22590.0
2018-11-20 10:50:00,135.86,136.55,135.85,136.55,19149.0,128.2062,128.8573,128.1968,128.8573,19149.0
2018-11-20 10:55:00,136.48,136.62,136.4,136.53,40485.0,128.7913,128.9234,128.7158,128.8385,40485.0
2018-11-20 11:00:00,136.65,136.71,136.04,136.04,20301.0,128.9517,129.0083,128.3761,128.3761,20301.0
2018-11-20 11:05:00,136.04,136.22,136.04,136.09,5370.0,128.3761,128.5459,128.3761,128.4233,5370.0
2018-11-20 11:10:00,135.96,136.12,135.64,135.73,9600.0,128.3006,128.4516,127.9986,128.0835,9600.0
2018-11-20 11:15:00,135.63,135.63,135.08,135.16,9900.0,127.9892,127.9892,127.4702,127.5457,9900.0
2018-11-20 11:20:00,135.23,135.34,135.02,135.02,10200.0,127.6117,127.7155,127.4135,127.4135,10200.0
2018-11-20 11:25:00,135.13,135.27,135.04,135.13,7950.0,127.5173,127.6495,127.4324,127.5173,7950.0
2018-11-20 11:30:00,135.1,135.21,134.73,134.73,7200.0,127.489,127.5928,127.1399,127.1399,7200.0
2018-11-20 11:35:00,134.73,135.35,134.73,135.34,14400.0,127.1399,127.7249,127.1399,127.7155,14400.0
2018-11-20 11:40:00,135.45,136.07,135.4,136.02,19314.0,127.8193,128.4044,127.7721,128.3572,19314.0
2018-11-20 11:45:00,136.09,136.16,135.7,135.7,8922.0,128.4233,128.4893,128.0552,128.0552,8922.0
2018-11-20 11:50:00,135.72,135.82,135.56,135.67,11121.0,128.0741,128.1685,127.9231,128.0269,11121.0
2018-11-20 11:55:00,135.65,136.1,135.64,136.1,9906.0,128.008,128.4327,127.9986,128.4327,9906.0
2018-11-20 12:00:00,136.22,136.3,135.84,136.28,9600.0,128.5459,128.6214,128.1873,128.6026,9600.0
2018-11-20 12:05:00,136.25,136.28,136.07,136.19,20238.0,128.5742,128.6026,128.4044,128.5176,20238.0
2018-11-20 12:10:00,136.19,136.3,136.08,136.1,6912.0,128.5176,128.6214,128.4138,128.4327,6912.0
2018-11-20 12:15:00,136.11,136.11,135.66,135.75,13800.0,128.4421,128.4421,128.0175,128.1024,13800.0
2018-11-20 12:20:00,135.71,136.66,135.71,136.49,100317.0,128.0647,128.9611,128.0647,128.8007,100317.0
2018-11-20 12:25:00,136.5,136.69,136.36,136.36,7101.0,128.8102,128.9895,128.678,128.678,7101.0
2018-11-20 12:30:00,136.6,136.63,136.38,136.47,5145.0,128.9045,128.9328,128.6969,128.7819,5145.0
2018-11-20 12:35:00,136.47,136.55,136.29,136.31,9300.0,128.7819,128.8573,128.612,128.6309,9300.0
2018-11-20 12:40:00,136.31,136.36,136.04,136.19,12900.0,128.6309,128.678,128.3761,128.5176,12900.0
2018-11-20 12:45:00,136.19,136.21,136.02,136.11,9300.0,128.5176,128.5365,128.3572,128.4421,9300.0
2018-11-20 12:50:00,136.06,136.06,135.78,135.86,10974.0,128.3949,128.3949,128.1307,128.2062,10974.0
2018-11-20 12:55:00,135.86,135.86,135.52,135.68,13083.0,128.2062,128.2062,127.8854,128.0364,13083.0
2018-11-20 13:00:00,135.62,135.8,135.62,135.64,18447.0,127.9797,128.1496,127.9797,127.9986,18447.0
2018-11-20 13:05:00,135.65,135.83,135.65,135.69,11931.0,128.008,128.1779,128.008,128.0458,11931.0
2018-11-20 13:10:00,135.75,135.75,135.51,135.58,9315.0,128.1024,128.1024,127.8759,127.942,9315.0
2018-11-20 13:15:00,135.57,135.57,135.36,135.36,11787.0,127.9326,127.9326,127.7344,127.7344,11787.0
2018-11-20 13:20:00,135.22,135.27,134.79,135.04,11700.0,127.6023,127.6495,127.1965,127.4324,11700.0
2018-11-20 13:25:00,135.04,135.27,135.01,135.17,12633.0,127.4324,127.6495,127.4041,127.5551,12633.0
2018-11-20 13:30:00,135.17,135.17,134.94,135.11,84900.0,127.5551,127.5551,127.338,127.4985,84900.0
2018-11-20 13:35:00,135.0,135.05,134.87,134.93,153747.0,127.3947,127.4418,127.272,127.3286,153747.0
2018-11-20 13:40:00,134.93,135.39,134.87,135.34,86481.0,127.3286,127.7627,127.272,127.7155,86481.0
2018-11-20 13:45:00,135.34,135.57,135.22,135.54,34386.0,127.7155,127.9326,127.6023,127.9042,34386.0
2018-11-20 13:50:00,135.54,135.81,135.38,135.79,13614.0,127.9042,128.159,127.7533,128.1402,13614.0
2018-11-20 13:55:00,135.81,136.31,135.69,136.06,29700.0,128.159,128.6309,128.0458,128.3949,29700.0
2018-11-20 14:00:00,135.98,135.99,135.68,135.92,16536.0,128.3195,128.3289,128.0364,128.2628,16536.0
2018-11-20 14:05:00,135.92,135.92,135.52,135.61,11100.0,128.2628,128.2628,127.8854,127.9703,11100.0
2018-11-20 14:10:00,135.62,136.29,135.62,136.29,20112.0,127.9797,128.612,127.9797,128.612,20112.0
2018-11-20 14:15:00,136.37,136.37,136.15,136.37,8751.0,128.6875,128.6875,128.4799,128.6875,8751.0
2018-11-20 14:20:00,136.34,136.63,136.34,136.58,66300.0,128.6592,128.9328,128.6592,128.8857,66300.0
2018-11-20 14:25:00,136.59,136.66,136.38,136.43,7935.0,128.8951,128.9611,128.6969,128.7441,7935.0
2018-11-20 14:30:00,136.5,136.87,136.5,136.82,19947.0,128.8102,129.1593,128.8102,129.1121,19947.0
2018-11-20 14:35:00,136.72,136.88,136.65,136.73,10161.0,129.0178,129.1688,128.9517,129.0272,10161.0
2018-11-20 14:40:00,136.66,136.72,136.51,136.62,9438.0,128.9611,129.0178,128.8196,128.9234,9438.0
2018-11-20 14:45:00,136.6,136.79,136.48,136.79,48510.0,128.9045,129.0838,128.7913,129.0838,48510.0
2018-11-20 14:50:00,136.71,137.0,136.56,136.68,17100.0,129.0083,129.282,128.8668,128.98,17100.0
2018-11-20 14:55:00,136.68,137.08,136.68,136.92,12300.0,128.98,129.3575,128.98,129.2065,12300.0
2018-11-20 15:00:00,136.89,137.19,136.35,136.35,48360.0,129.1782,129.4613,128.6686,128.6686,48360.0
2018-11-20 15:05:00,136.27,136.47,136.14,136.47,17700.0,128.5931,128.7819,128.4704,128.7819,17700.0
2018-11-20 15:10:00,136.42,136.6,136.32,136.32,21150.0,128.7347,128.9045,128.6403,128.6403,21150.0
2018-11-20 15:15:00,136.22,136.69,136.2,136.57,12612.0,128.5459,128.9895,128.5271,128.8762,12612.0
2018-11-20 15:20:00,136.51,137.17,136.51,137.09,47370.0,128.8196,129.4424,128.8196,129.3669,47370.0
2018-11-20 15:25:00,137.09,137.28,136.72,137.09,39810.0,129.3669,129.5462,129.0178,129.3669,39810.0
2018-11-20 15:30:00,137.05,137.05,136.82,137.0,37023.0,129.3292,129.3292,129.1121,129.282,37023.0
2018-11-20 15:35:00,136.98,137.45,136.94,137.45,51099.0,129.2631,129.7066,129.2254,129.7066,51099.0
2018-11-20 15:40:00,137.38,137.42,137.03,137.13,39246.0,129.6406,129.6783,129.3103,129.4047,39246.0
2018-11-20 15:45:00,137.1,137.16,136.55,136.64,69693.0,129.3764,129.433,128.8573,128.9423,69693.0
2018-11-20 15:50:00,136.67,136.84,136.43,136.63,67128.0,128.9706,129.131,128.7441,128.9328,67128.0
2018-11-20 15:55:00,136.58,136.74,136.46,136.66,181017.0,128.8857,129.0366,128.7724,128.9611,181017.0
2018-11-21 09:30:00,137.32,137.68,136.04,137.0,11889.0,129.584,129.9237,128.3761,129.282,11889.0
2018-11-21 09:35:00,136.41,137.67,136.37,137.45,13200.0,128.7252,129.9142,128.6875,129.7066,13200.0
2018-11-21 09:40:00,137.46,137.97,137.45,137.97,25149.0,129.7161,130.1973,129.7066,130.1973,25149.0
2018-11-21 09:45:00,138.14,138.7,138.04,138.44,21771.0,130.3578,130.8862,130.2634,130.6409,21771.0
2018-11-21 09:50:00,138.54,138.59,137.87,138.03,21837.0,130.7352,130.7824,130.103,130.254,21837.0
2018-11-21 09:55:00,138.17,138.7,138.08,138.7,14850.0,130.3861,130.8862,130.3012,130.8862,14850.0
2018-11-21 10:00:00,139.16,139.41,138.85,139.2,28746.0,131.3203,131.5562,131.0278,131.3581,28746.0
2018-11-21 10:05:00,139.06,139.24,138.71,138.79,15207.0,131.2259,131.3958,130.8957,130.9712,15207.0
2018-11-21 10:10:00,138.69,139.14,138.69,139.13,7353.0,130.8768,131.3014,130.8768,131.292,7353.0
2018-11-21 10:15:00,138.98,139.58,138.95,139.44,50061.0,131.1504,131.7166,131.1221,131.5845,50061.0
2018-11-21 10:20:00,139.56,139.7,139.43,139.52,43167.0,131.6978,131.8299,131.5751,131.66,43167.0
2018-11-21 10:25:00,139.46,139.66,139.09,139.21,37596.0,131.6034,131.7921,131.2543,131.3675,37596.0
2018-11-21 10:30:00,138.98,139.06,138.81,138.81,23016.0,131.1504,131.2259,130.99,130.99,23016.0
2018-11-21 10:35:00,138.9,138.91,138.54,138.62,14544.0,131.075,131.0844,130.7352,130.8107,14544.0
2018-11-21 10:40:00,138.56,138.75,138.33,138.75,23646.0,130.7541,130.9334,130.5371,130.9334,23646.0
2018-11-21 10:45:00,138.66,138.66,138.41,138.53,5025.0,130.8485,130.8485,130.6126,130.7258,5025.0
2018-11-21 10:50:00,138.41,138.51,138.16,138.21,29910.0,130.6126,130.7069,130.3766,130.4238,29910.0
2018-11-21 10:55:00,138.26,138.31,138.13,138.14,5850.0,130.471,130.5182,130.3483,130.3578,5850.0
2018-11-21 11:00:00,138.13,138.14,137.94,138.08,12735.0,130.3483,130.3578,130.169,130.3012,12735.0
2018-11-21 11:05:00,138.11,138.66,138.11,138.56,23808.0,130.3295,130.8485,130.3295,130.7541,23808.0
2018-11-21 11:10:00,138.63,138.93,138.63,138.93,3000.0,130.8202,131.1033,130.8202,131.1033,3000.0
2018-11-21 11:15:00,138.93,139.04,138.69,139.04,17754.0,131.1033,131.2071,130.8768,131.2071,17754.0
2018-11-21 11:20:00,139.1,139.1,138.92,139.04,6039.0,131.2637,131.2637,131.0938,131.2071,6039.0
2018-11-21 11:25:00,139.05,139.05,138.69,138.88,10203.0,131.2165,131.2165,130.8768,131.0561,10203.0
2018-11-21 11:30:00,138.83,138.88,138.69,138.71,19350.0,131.0089,131.0561,130.8768,130.8957,19350.0
2018-11-21 11:35:00,138.73,138.9,138.62,138.66,25620.0,130.9145,131.075,130.8107,130.8485,25620.0
2018-11-21 11:40:00,138.53,138.81,138.52,138.75,24348.0,130.7258,130.99,130.7164,130.9334,24348.0
2018-11-21 11:45:00,138.78,138.88,138.72,138.84,6600.0,130.9617,131.0561,130.9051,131.0183,6600.0
2018-11-21 11:50:00,138.85,138.85,138.73,138.83,6900.0,131.0278,131.0278,130.9145,131.0089,6900.0
2018-11-21 11:55:00,138.83,138.83,138.52,138.64,10845.0,131.0089,131.0089,130.7164,130.8296,10845.0
2018-11-21 12:00:00,138.65,138.74,138.54,138.54,12114.0,130.839,130.924,130.7352,130.7352,12114.0
2018-11-21 12:05:00,138.53,138.55,138.42,138.48,6096.0,130.7258,130.7447,130.622,130.6786,6096.0
2018-11-21 12:10:00,138.49,138.54,138.44,138.47,8619.0,130.6881,130.7352,130.6409,130.6692,8619.0
2018-11-21 12:15:00,138.42,138.44,138.35,138.35,3903.0,130.622,130.6409,130.5559,130.5559,3903.0
2018-11-21 12:20:00,138.43,138.45,138.25,138.31,7527.0,130.6314,130.6503,130.4616,130.5182,7527.0
2018-11-21 12:25:00,138.27,138.32,138.11,138.12,14505.0,130.4804,130.5276,130.3295,130.3389,14505.0
2018-11-21 12:30:00,138.12,138.12,137.84,137.85,11595.0,130.3389,130.3389,130.0747,130.0841,11595.0
2018-11-21 12:35:00,137.86,137.9,137.79,137.79,5850.0,130.0935,130.1313,130.0275,130.0275,5850.0
2018-11-21 12:40:00,137.82,137.89,137.79,137.86,12051.0,130.0558,130.1219,130.0275,130.0935,12051.0
2018-11-21 12:45:00,137.82,137.93,137.82,137.85,8232.0,130.0558,130.1596,130.0558,130.0841,8232.0
2018-11-21 12:50:00,137.82,137.82,137.76,137.79,2100.0,130.0558,130.0558,129.9992,130.0275,2100.0
2018-11-21 12:55:00,137.8,137.82,137.76,137.79,10212.0,130.0369,130.0558,129.9992,130.0275,10212.0
2018-11-21 13:00:00,137.83,138.05,137.83,138.05,20367.0,130.0652,130.2728,130.0652,130.2728,20367.0
2018-11-21 13:05:00,138.06,138.12,137.95,137.95,15597.0,130.2823,130.3389,130.1785,130.1785,15597.0
2018-11-21 13:10:00,137.96,138.02,137.96,137.99,2700.0,130.1879,130.2445,130.1879,130.2162,2700.0
2018-11-21 13:15:00,137.96,137.96,137.73,137.73,8601.0,130.1879,130.1879,129.9709,129.9709,8601.0
2018-11-21 13:20:00,137.75,137.75,137.63,137.67,8886.0,129.9897,129.9897,129.8765,129.9142,8886.0
2018-11-21 13:25:00,137.73,137.76,137.67,137.71,5970.0,129.9709,129.9992,129.9142,129.952,5970.0
2018-11-21 13:30:00,137.68,137.77,137.68,137.75,3603.0,129.9237,130.0086,129.9237,129.9897,3603.0
2018-11-21 13:35:00,137.73,137.83,137.67,137.81,15300.0,129.9709,130.0652,129.9142,130.0464,15300.0
2018-11-21 13:40:00,137.81,137.86,137.81,137.83,1800.0,130.0464,130.0935,130.0464,130.0652,1800.0
2018-11-21 13:45:00,137.84,137.84,137.68,137.7,8409.0,130.0747,130.0747,129.9237,129.9426,8409.0
2018-11-21 13:50:00,137.56,137.69,137.53,137.53,4500.0,129.8104,129.9331,129.7821,129.7821,4500.0
2018-11-21 13:55:00,137.47,137.51,137.39,137.46,12885.0,129.7255,129.7633,129.65,129.7161,12885.0
2018-11-21 14:00:00,137.44,137.56,137.43,137.46,11535.0,129.6972,129.8104,129.6878,129.7161,11535.0
2018-11-21 14:05:00,137.48,137.53,137.38,137.39,4050.0,129.735,129.7821,129.6406,129.65,4050.0
2018-11-21 14:10:00,137.38,137.43,137.3,137.3,6300.0,129.6406,129.6878,129.5651,129.5651,6300.0
2018-11-21 14:15:00,137.23,137.31,137.21,137.24,14712.0,129.499,129.5745,129.4802,129.5085,14712.0
2018-11-21 14:20:00,137.18,137.35,137.16,137.28,20544.0,129.4519,129.6123,129.433,129.5462,20544.0
2018-11-21 14:25:00,137.29,137.33,137.16,137.21,9900.0,129.5557,129.5934,129.433,129.4802,9900.0
2018-11-21 14:30:00,137.17,137.23,137.11,137.15,22776.0,129.4424,129.499,129.3858,129.4235,22776.0
2018-11-21 14:35:00,137.19,137.21,137.04,137.16,15150.0,129.4613,129.4802,129.3197,129.433,15150.0
2018-11-21 14:40:00,137.09,137.13,136.98,136.98,4800.0,129.3669,129.4047,129.2631,129.2631,4800.0
2018-11-21 14:45:00,136.95,136.96,136.85,136.91,13848.0,129.2348,129.2442,129.1404,129.1971,13848.0
2018-11-21 14:50:00,136.92,137.11,136.9,137.11,14652.0,129.2065,129.3858,129.1876,129.3858,14652.0
2018-11-21 14:55:00,137.01,137.12,136.99,137.1,14250.0,129.2914,129.3952,129.2726,129.3764,14250.0
2018-11-21 15:00:00,137.11,137.19,137.01,137.05,22170.0,129.3858,129.4613,129.2914,129.3292,22170.0
2018-11-21 15:05:00,137.08,137.32,137.05,137.28,18606.0,129.3575,129.584,129.3292,129.5462,18606.0
2018-11-21 15:10:00,137.24,137.24,136.94,136.94,9030.0,129.5085,129.5085,129.2254,129.2254,9030.0
2018-11-21 15:15:00,136.89,136.97,136.87,136.94,6909.0,129.1782,129.2537,129.1593,129.2254,6909.0
2018-11-21 15:20:00,136.89,136.89,136.75,136.77,12753.0,129.1782,129.1782,129.0461,129.065,12753.0
2018-11-21 15:25:00,136.81,137.05,136.8,136.91,50976.0,129.1027,129.3292,129.0933,129.1971,50976.0
2018-11-21 15:30:00,136.9,136.9,136.66,136.73,33966.0,129.1876,129.1876,128.9611,129.0272,33966.0
2018-11-21 15:35:00,136.73,136.9,136.71,136.88,22383.0,129.0272,129.1876,129.0083,129.1688,22383.0
2018-11-21 15:40:00,136.87,136.87,136.73,136.75,37377.0,129.1593,129.1593,129.0272,129.0461,37377.0
2018-11-21 15:45:00,136.79,137.11,136.77,137.06,48441.0,129.0838,129.3858,129.065,129.3386,48441.0
2018-11-21 15:50:00,137.06,137.13,136.92,136.93,39414.0,129.3386,129.4047,129.2065,129.2159,39414.0
2018-11-21 15:55:00,136.92,137.02,136.81,136.82,82521.0,129.2065,129.3009,129.1027,129.1121,82521.0
2018-11-23 09:30:00,136.47,136.98,136.3,136.98,18411.0,128.7819,129.2631,128.6214,129.2631,18411.0
2018-11-23 09:35:00,136.59,136.72,136.57,136.64,8400.0,128.8951,129.0178,128.8762,128.9423,8400.0
2018-11-23 09:40:00,136.7,137.19,136.66,137.19,5100.0,128.9989,129.4613,128.9611,129.4613,5100.0
2018-11-23 09:45:00,137.19,137.37,137.19,137.37,6039.0,129.4613,129.6312,129.4613,129.6312,6039.0
2018-11-23 09:50:00,137.08,137.63,137.07,137.63,7500.0,129.3575,129.8765,129.3481,129.8765,7500.0
2018-11-23 09:55:00,137.63,138.21,137.53,137.95,33585.0,129.8765,130.4238,129.7821,130.1785,33585.0
2018-11-23 10:00:00,137.79,137.79,137.49,137.49,6300.0,130.0275,130.0275,129.7444,129.7444,6300.0
2018-11-23 10:05:00,137.49,137.95,137.49,137.88,10812.0,129.7444,130.1785,129.7444,130.1124,10812.0
2018-11-23 10:10:00,137.97,138.02,137.56,137.72,10200.0,130.1973,130.2445,129.8104,129.9614,10200.0
2018-11-23 10:15:00,137.65,137.77,137.43,137.77,3927.0,129.8954,130.0086,129.6878,130.0086,3927.0
2018-11-23 10:20:00,137.82,137.94,137.58,137.94,6552.0,130.0558,130.169,129.8293,130.169,6552.0
2018-11-23 10:25:00,138.0,138.0,137.6,137.87,7200.0,130.2257,130.2257,129.8482,130.103,7200.0
2018-11-23 10:30:00,137.87,138.66,137.87,138.66,10512.0,130.103,130.8485,130.103,130.8485,10512.0
2018-11-23 10:35:00,138.58,138.83,138.37,138.37,13806.0,130.773,131.0089,130.5748,130.5748,13806.0
2018-11-23 10:40:00,138.56,138.83,138.37,138.83,7803.0,130.7541,131.0089,130.5748,131.0089,7803.0
2018-11-23 10:45:00,138.88,139.01,138.84,138.95,12393.0,131.0561,131.1788,131.0183,131.1221,12393.0
2018-11-23 10:50:00,139.05,139.63,139.05,139.63,10500.0,131.2165,131.7638,131.2165,131.7638,10500.0
2018-11-23 10:55:00,139.63,139.63,139.01,139.21,22059.0,131.7638,131.7638,131.1788,131.3675,22059.0
2018-11-23 11:00:00,139.06,139.19,138.96,139.12,31554.0,131.2259,131.3486,131.1316,131.2826,31554.0
2018-11-23 11:05:00,139.23,139.56,139.14,139.52,5400.0,131.3864,131.6978,131.3014,131.66,5400.0
2018-11-23 11:10:00,139.37,139.46,139.04,139.15,10398.0,131.5185,131.6034,131.2071,131.3109,10398.0
2018-11-23 11:15:00,139.15,139.27,138.73,138.77,21054.0,131.3109,131.4241,130.9145,130.9523,21054.0
2018-11-23 11:20:00,138.67,138.67,138.37,138.39,11703.0,130.8579,130.8579,130.5748,130.5937,11703.0
2018-11-23 11:25:00,138.48,138.69,138.4,138.53,10560.0,130.6786,130.8768,130.6031,130.7258,10560.0
2018-11-23 11:30:00,138.54,138.77,138.53,138.66,5415.0,130.7352,130.9523,130.7258,130.8485,5415.0
2018-11-23 11:35:00,138.67,138.67,138.14,138.25,4929.0,130.8579,130.8579,130.3578,130.4616,4929.0
2018-11-23 11:40:00,138.34,138.76,138.34,138.76,10869.0,130.5465,130.9428,130.5465,130.9428,10869.0
2018-11-23 11:45:00,138.76,139.01,138.73,138.89,4380.0,130.9428,131.1788,130.9145,131.0655,4380.0
2018-11-23 11:50:00,138.95,139.02,138.62,138.86,15474.0,131.1221,131.1882,130.8107,131.0372,15474.0
2018-11-23 11:55:00,138.77,138.85,138.41,138.66,12465.0,130.9523,131.0278,130.6126,130.8485,12465.0
2018-11-23 12:00:00,138.77,138.77,138.51,138.58,11100.0,130.9523,130.9523,130.7069,130.773,11100.0
2018-11-23 12:05:00,138.59,138.69,138.42,138.47,14841.0,130.7824,130.8768,130.622,130.6692,14841.0
2018-11-23 12:10:00,138.46,138.6,138.46,138.54,6177.0,130.6597,130.7919,130.6597,130.7352,6177.0
2018-11-23 12:15:00,138.59,138.61,138.4,138.52,20295.0,130.7824,130.8013,130.6031,130.7164,20295.0
2018-11-23 12:20:00,138.52,138.61,138.44,138.56,6300.0,130.7164,130.8013,130.6409,130.7541,6300.0
2018-11-23 12:25:00,138.62,138.63,138.38,138.48,12300.0,130.8107,130.8202,130.5843,130.6786,12300.0
2018-11-23 12:30:00,138.37,138.47,138.27,138.28,16053.0,130.5748,130.6692,130.4804,130.4899,16053.0
2018-11-23 12:35:00,138.32,138.58,138.32,138.58,11211.0,130.5276,130.773,130.5276,130.773,11211.0
2018-11-23 12:40:00,138.54,138.81,138.54,138.81,16710.0,130.7352,130.99,130.7352,130.99,16710.0
2018-11-23 12:45:00,138.84,138.91,138.72,138.9,29922.0,131.0183,131.0844,130.9051,131.075,29922.0
2018-11-23 12:50:00,138.88,139.06,138.79,139.06,40350.0,131.0561,131.2259,130.9712,131.2259,40350.0
2018-11-23 12:55:00,139.04,139.04,138.34,138.39,37104.0,131.2071,131.2071,130.5465,130.5937,37104.0
2018-11-26 09:30:00,140.0,140.0,139.04,139.62,26706.0,132.113,132.113,131.2071,131.7544,26706.0
2018-11-26 09:35:00,139.72,140.01,139.42,139.82,27549.0,131.8488,132.1224,131.5657,131.9431,27549.0
2018-11-26 09:40:00,139.57,139.89,139.48,139.67,10035.0,131.7072,132.0092,131.6223,131.8016,10035.0
2018-11-26 09:45:00,139.82,139.82,139.28,139.28,3042.0,131.9431,131.9431,131.4335,131.4335,3042.0
2018-11-26 09:50:00,139.09,139.09,138.72,138.84,15063.0,131.2543,131.2543,130.9051,131.0183,15063.0
2018-11-26 09:55:00,138.7,138.98,138.7,138.98,6996.0,130.8862,131.1504,130.8862,131.1504,6996.0
2018-11-26 10:00:00,138.99,139.26,138.68,139.17,8400.0,131.1599,131.4147,130.8674,131.3297,8400.0
2018-11-26 10:05:00,139.0,139.18,138.87,139.06,5400.0,131.1693,131.3392,131.0466,131.2259,5400.0
2018-11-26 10:10:00,139.06,139.06,138.8,138.96,4929.0,131.2259,131.2259,130.9806,131.1316,4929.0
2018-11-26 10:15:00,138.84,139.08,138.73,139.01,6558.0,131.0183,131.2448,130.9145,131.1788,6558.0
2018-11-26 10:20:00,138.93,138.93,138.46,138.55,8100.0,131.1033,131.1033,130.6597,130.7447,8100.0
2018-11-26 10:25:00,138.44,138.5,138.17,138.5,6903.0,130.6409,130.6975,130.3861,130.6975,6903.0
2018-11-26 10:30:00,138.39,138.62,138.25,138.29,5100.0,130.5937,130.8107,130.4616,130.4993,5100.0
2018-11-26 10:35:00,138.17,138.17,137.88,138.17,8871.0,130.3861,130.3861,130.1124,130.3861,8871.0
2018-11-26 10:40:00,138.11,138.17,138.01,138.11,5880.0,130.3295,130.3861,130.2351,130.3295,5880.0
2018-11-26 10:45:00,138.06,138.06,137.97,138.05,1500.0,130.2823,130.2823,130.1973,130.2728,1500.0
2018-11-26 10:50:00,138.12,138.3,138.12,138.15,19695.0,130.3389,130.5088,130.3389,130.3672,19695.0
2018-11-26 10:55:00,138.13,138.16,137.93,138.07,9330.0,130.3483,130.3766,130.1596,130.2917,9330.0
2018-11-26 11:00:00,138.02,138.1,137.64,137.91,12231.0,130.2445,130.32,129.8859,130.1407,12231.0
2018-11-26 11:05:00,137.92,137.93,137.8,137.81,4857.0,130.1502,130.1596,130.0369,130.0464,4857.0
2018-11-26 11:10:00,137.86,138.06,137.6,138.02,9918.0,130.0935,130.2823,129.8482,130.2445,9918.0
2018-11-26 11:15:00,137.99,138.23,137.81,138.18,28950.0,130.2162,130.4427,130.0464,130.3955,28950.0
2018-11-26 11:20:00,138.18,138.31,137.93,138.11,16245.0,130.3955,130.5182,130.1596,130.3295,16245.0
2018-11-26 11:25:00,138.12,138.12,137.85,137.9,15684.0,130.3389,130.3389,130.0841,130.1313,15684.0
2018-11-26 11:30:00,137.85,137.85,137.46,137.46,65442.0,130.0841,130.0841,129.7161,129.7161,65442.0
2018-11-26 11:35:00,137.46,137.46,137.13,137.13,24375.0,129.7161,129.7161,129.4047,129.4047,24375.0
2018-11-26 11:40:00,137.16,137.22,137.08,137.08,5100.0,129.433,129.4896,129.3575,129.3575,5100.0
2018-11-26 11:45:00,136.99,137.21,136.97,137.21,10656.0,129.2726,129.4802,129.2537,129.4802,10656.0
2018-11-26 11:50:00,137.19,137.44,137.12,137.44,9012.0,129.4613,129.6972,129.3952,129.6972,9012.0
2018-11-26 11:55:00,137.46,137.46,137.36,137.36,3885.0,129.7161,129.7161,129.6217,129.6217,3885.0
2018-11-26 12:00:00,137.36,137.36,137.21,137.35,6603.0,129.6217,129.6217,129.4802,129.6123,6603.0
2018-11-26 12:05:00,137.34,137.46,137.34,137.46,2424.0,129.6028,129.7161,129.6028,129.7161,2424.0
2018-11-26 12:10:00,137.62,137.66,137.44,137.44,9669.0,129.8671,129.9048,129.6972,129.6972,9669.0
2018-11-26 12:15:00,137.44,137.45,137.34,137.4,9813.0,129.6972,129.7066,129.6028,129.6595,9813.0
2018-11-26 12:20:00,137.33,137.36,137.11,137.19,11673.0,129.5934,129.6217,129.3858,129.4613,11673.0
2018-11-26 12:25:00,137.12,137.19,137.06,137.1,12150.0,129.3952,129.4613,129.3386,129.3764,12150.0
2018-11-26 12:30:00,137.07,137.12,136.85,136.87,11430.0,129.3481,129.3952,129.1404,129.1593,11430.0
2018-11-26 12:35:00,136.83,136.83,136.43,136.52,19143.0,129.1216,129.1216,128.7441,128.829,19143.0
2018-11-26 12:40:00,136.64,136.91,136.64,136.89,4074.0,128.9423,129.1971,128.9423,129.1782,4074.0
2018-11-26 12:45:00,136.89,136.95,136.66,136.7,14190.0,129.1782,129.2348,128.9611,128.9989,14190.0
2018-11-26 12:50:00,136.75,136.81,136.53,136.6,6906.0,129.0461,129.1027,128.8385,128.9045,6906.0
2018-11-26 12:55:00,136.63,136.83,136.54,136.73,12006.0,128.9328,129.1216,128.8479,129.0272,12006.0
2018-11-26 13:00:00,136.64,136.9,136.64,136.74,34050.0,128.9423,129.1876,128.9423,129.0366,34050.0
2018-11-26 13:05:00,136.71,137.02,136.69,136.98,6150.0,129.0083,129.3009,128.9895,129.2631,6150.0
2018-11-26 13:10:00,136.96,137.26,136.96,137.08,16800.0,129.2442,129.5273,129.2442,129.3575,16800.0
2018-11-26 13:15:00,137.14,137.3,137.14,137.21,4500.0,129.4141,129.5651,129.4141,129.4802,4500.0
2018-11-26 13:20:00,137.28,137.41,137.16,137.16,8100.0,129.5462,129.6689,129.433,129.433,8100.0
2018-11-26 13:25:00,137.16,137.24,137.06,137.15,3600.0,129.433,129.5085,129.3386,129.4235,3600.0
2018-11-26 13:30:00,137.19,137.4,137.11,137.38,6036.0,129.4613,129.6595,129.3858,129.6406,6036.0
2018-11-26 13:35:00,137.34,137.34,136.89,136.89,21906.0,129.6028,129.6028,129.1782,129.1782,21906.0
2018-11-26 13:40:00,136.91,136.91,136.66,136.88,10935.0,129.1971,129.1971,128.9611,129.1688,10935.0
2018-11-26 13:45:00,136.86,137.12,136.86,137.05,1200.0,129.1499,129.3952,129.1499,129.3292,1200.0
2018-11-26 13:50:00,137.11,137.18,137.05,137.06,8550.0,129.3858,129.4519,129.3292,129.3386,8550.0
2018-11-26 13:55:00,136.95,136.97,136.93,136.93,1500.0,129.2348,129.2537,129.2159,129.2159,1500.0
2018-11-26 14:00:00,137.0,137.19,136.98,137.19,9255.0,129.282,129.4613,129.2631,129.4613,9255.0
2018-11-26 14:05:00,137.19,137.36,137.19,137.36,5754.0,129.4613,129.6217,129.4613,129.6217,5754.0
2018-11-26 14:10:00,137.38,137.46,137.27,137.46,6216.0,129.6406,129.7161,129.5368,129.7161,6216.0
2018-11-26 14:15:00,137.59,137.77,137.55,137.66,23994.0,129.8388,130.0086,129.801,129.9048,23994.0
2018-11-26 14:20:00,137.7,137.74,137.68,137.72,6900.0,129.9426,129.9803,129.9237,129.9614,6900.0
2018-11-26 14:25:00,137.68,137.87,137.65,137.65,25212.0,129.9237,130.103,129.8954,129.8954,25212.0
2018-11-26 14:30:00,137.71,137.85,137.66,137.66,21861.0,129.952,130.0841,129.9048,129.9048,21861.0
2018-11-26 14:35:00,137.68,137.76,137.6,137.6,8100.0,129.9237,129.9992,129.8482,129.8482,8100.0
2018-11-26 14:40:00,137.56,137.58,137.45,137.46,6759.0,129.8104,129.8293,129.7066,129.7161,6759.0
2018-11-26 14:45:00,137.42,137.54,137.39,137.46,6672.0,129.6783,129.7916,129.65,129.7161,6672.0
2018-11-26 14:50:00,137.47,137.52,137.38,137.41,10200.0,129.7255,129.7727,129.6406,129.6689,10200.0
2018-11-26 14:55:00,137.37,137.75,137.26,137.62,25560.0,129.6312,129.9897,129.5273,129.8671,25560.0
2018-11-26 15:00:00,137.7,137.76,137.65,137.67,15573.0,129.9426,129.9992,129.8954,129.9142,15573.0
2018-11-26 15:05:00,137.64,137.64,137.48,137.49,12336.0,129.8859,129.8859,129.735,129.7444,12336.0
2018-11-26 15:10:00,137.44,137.53,137.3,137.53,7224.0,129.6972,129.7821,129.5651,129.7821,7224.0
2018-11-26 15:15:00,137.46,137.5,137.31,137.35,10200.0,129.7161,129.7538,129.5745,129.6123,10200.0
2018-11-26 15:20:00,137.3,137.39,137.17,137.19,13128.0,129.5651,129.65,129.4424,129.4613,13128.0
2018-11-26 15:25:00,137.23,137.27,137.11,137.2,12447.0,129.499,129.5368,129.3858,129.4707,12447.0
2018-11-26 15:30:00,137.25,137.43,137.17,137.19,32940.0,129.5179,129.6878,129.4424,129.4613,32940.0
2018-11-26 15:35:00,137.28,137.39,137.17,137.21,24450.0,129.5462,129.65,129.4424,129.4802,24450.0
2018-11-26 15:40:00,137.24,137.34,137.18,137.2,22200.0,129.5085,129.6028,129.4519,129.4707,22200.0
2018-11-26 15:45:00,137.2,137.44,137.2,137.36,14622.0,129.4707,129.6972,129.4707,129.6217,14622.0
2018-11-26 15:50:00,137.39,137.48,137.29,137.32,24117.0,129.65,129.735,129.5557,129.584,24117.0
2018-11-26 15:55:00,137.32,137.32,136.96,137.2,103677.0,129.584,129.584,129.2442,129.4707,103677.0
2018-11-27 09:30:00,136.21,137.38,136.21,137.23,15717.0,128.5365,129.6406,128.5365,129.499,15717.0
2018-11-27 09:35:00,137.12,137.13,136.65,136.65,6480.0,129.3952,129.4047,128.9517,128.9517,6480.0
2018-11-27 09:40:00,136.8,136.8,135.97,135.98,20568.0,129.0933,129.0933,128.31,128.3195,20568.0
2018-11-27 09:45:00,135.98,136.35,135.84,136.28,22632.0,128.3195,128.6686,128.1873,128.6026,22632.0
2018-11-27 09:50:00,136.14,136.16,135.64,135.64,13803.0,128.4704,128.4893,127.9986,127.9986,13803.0
2018-11-27 09:55:00,135.53,135.53,134.57,135.4,59289.0,127.8948,127.8948,126.9889,127.7721,59289.0
2018-11-27 10:00:00,135.4,135.54,134.87,134.88,23685.0,127.7721,127.9042,127.272,127.2814,23685.0
2018-11-27 10:05:00,134.97,135.42,134.97,135.2,33126.0,127.3664,127.791,127.3664,127.5834,33126.0
2018-11-27 10:10:00,135.3,135.75,135.3,135.59,21522.0,127.6778,128.1024,127.6778,127.9514,21522.0
2018-11-27 10:15:00,135.5,135.5,135.15,135.36,19623.0,127.8665,127.8665,127.5362,127.7344,19623.0
2018-11-27 10:20:00,135.36,135.4,135.26,135.33,11502.0,127.7344,127.7721,127.64,127.7061,11502.0
2018-11-27 10:25:00,135.33,135.4,135.05,135.09,21927.0,127.7061,127.7721,127.4418,127.4796,21927.0
2018-11-27 10:30:00,135.16,135.33,135.13,135.28,19881.0,127.5457,127.7061,127.5173,127.6589,19881.0
2018-11-27 10:35:00,135.28,135.28,135.02,135.07,24690.0,127.6589,127.6589,127.4135,127.4607,24690.0
2018-11-27 10:40:00,135.08,135.12,135.0,135.02,18699.0,127.4702,127.5079,127.3947,127.4135,18699.0
2018-11-27 10:45:00,135.03,135.25,135.0,135.2,27267.0,127.423,127.6306,127.3947,127.5834,27267.0
2018-11-27 10:50:00,135.25,136.13,135.2,136.12,24057.0,127.6306,128.461,127.5834,128.4516,24057.0
2018-11-27 10:55:00,136.12,136.51,135.86,135.86,14943.0,128.4516,128.8196,128.2062,128.2062,14943.0
2018-11-27 11:00:00,135.81,136.14,135.81,136.12,19548.0,128.159,128.4704,128.159,128.4516,19548.0
2018-11-27 11:05:00,136.12,136.12,135.65,135.76,13518.0,128.4516,128.4516,128.008,128.1119,13518.0
2018-11-27 11:10:00,135.65,135.7,135.25,135.33,14640.0,128.008,128.0552,127.6306,127.7061,14640.0
2018-11-27 11:15:00,135.33,135.33,135.11,135.2,8265.0,127.7061,127.7061,127.4985,127.5834,8265.0
2018-11-27 11:20:00,135.25,135.4,135.13,135.17,32685.0,127.6306,127.7721,127.5173,127.5551,32685.0
2018-11-27 11:25:00,135.13,135.5,135.13,135.32,15615.0,127.5173,127.8665,127.5173,127.6966,15615.0
2018-11-27 11:30:00,135.33,135.4,134.87,135.09,21957.0,127.7061,127.7721,127.272,127.4796,21957.0
2018-11-27 11:35:00,135.17,135.2,135.05,135.1,11481.0,127.5551,127.5834,127.4418,127.489,11481.0
2018-11-27 11:40:00,135.12,135.25,135.01,135.25,14547.0,127.5079,127.6306,127.4041,127.6306,14547.0
2018-11-27 11:45:00,135.25,135.25,135.04,135.07,13029.0,127.6306,127.6306,127.4324,127.4607,13029.0
2018-11-27 11:50:00,134.97,135.18,134.92,134.98,21750.0,127.3664,127.5645,127.3192,127.3758,21750.0
2018-11-27 11:55:00,135.04,135.25,134.95,134.95,19047.0,127.4324,127.6306,127.3475,127.3475,19047.0
2018-11-27 12:00:00,134.91,135.17,134.91,135.13,29205.0,127.3097,127.5551,127.3097,127.5173,29205.0
2018-11-27 12:05:00,135.13,135.21,134.98,135.02,32721.0,127.5173,127.5928,127.3758,127.4135,32721.0
2018-11-27 12:10:00,135.03,135.1,134.92,134.98,21405.0,127.423,127.489,127.3192,127.3758,21405.0
2018-11-27 12:15:00,134.96,135.15,134.71,134.74,48099.0,127.3569,127.5362,127.121,127.1493,48099.0
2018-11-27 12:20:00,134.75,134.92,134.67,134.76,22797.0,127.1587,127.3192,127.0833,127.1682,22797.0
2018-11-27 12:25:00,134.79,134.79,134.27,134.27,5013.0,127.1965,127.1965,126.7058,126.7058,5013.0
2018-11-27 12:30:00,134.26,134.4,134.14,134.31,10857.0,126.6964,126.8285,126.5831,126.7435,10857.0
2018-11-27 12:35:00,134.4,134.64,134.35,134.64,11136.0,126.8285,127.0549,126.7813,127.0549,11136.0
2018-11-27 12:40:00,134.77,134.84,134.56,134.65,14907.0,127.1776,127.2437,126.9795,127.0644,14907.0
2018-11-27 12:45:00,134.66,134.66,134.4,134.5,15900.0,127.0738,127.0738,126.8285,126.9228,15900.0
2018-11-27 12:50:00,134.49,134.54,134.28,134.37,24519.0,126.9134,126.9606,126.7152,126.8002,24519.0
2018-11-27 12:55:00,134.49,134.49,134.18,134.31,20103.0,126.9134,126.9134,126.6209,126.7435,20103.0
2018-11-27 13:00:00,134.21,134.48,134.17,134.23,13665.0,126.6492,126.904,126.6114,126.668,13665.0
2018-11-27 13:05:00,134.33,134.53,134.33,134.41,22752.0,126.7624,126.9511,126.7624,126.8379,22752.0
2018-11-27 13:10:00,134.38,134.41,134.2,134.34,10707.0,126.8096,126.8379,126.6397,126.7718,10707.0
2018-11-27 13:15:00,134.46,134.64,134.14,134.2,16047.0,126.8851,127.0549,126.5831,126.6397,16047.0
2018-11-27 13:20:00,134.27,134.48,134.22,134.45,8730.0,126.7058,126.904,126.6586,126.8757,8730.0
2018-11-27 13:25:00,134.48,134.53,134.36,134.45,15705.0,126.904,126.9511,126.7907,126.8757,15705.0
2018-11-27 13:30:00,134.45,134.69,134.43,134.47,13572.0,126.8757,127.1021,126.8568,126.8945,13572.0
2018-11-27 13:35:00,134.5,134.66,134.46,134.47,6252.0,126.9228,127.0738,126.8851,126.8945,6252.0
2018-11-27 13:40:00,134.45,134.54,134.35,134.35,11139.0,126.8757,126.9606,126.7813,126.7813,11139.0
2018-11-27 13:45:00,134.42,134.48,134.41,134.48,1200.0,126.8473,126.904,126.8379,126.904,1200.0
2018-11-27 13:50:00,134.59,134.59,134.4,134.41,9309.0,127.0078,127.0078,126.8285,126.8379,9309.0
2018-11-27 13:55:00,134.41,134.84,134.35,134.84,5700.0,126.8379,127.2437,126.7813,127.2437,5700.0
2018-11-27 14:00:00,134.84,134.92,134.61,134.74,24393.0,127.2437,127.3192,127.0266,127.1493,24393.0
2018-11-27 14:05:00,134.82,134.82,134.56,134.56,26316.0,127.2248,127.2248,126.9795,126.9795,26316.0
2018-11-27 14:10:00,134.58,134.66,134.57,134.57,8400.0,126.9983,127.0738,126.9889,126.9889,8400.0
2018-11-27 14:15:00,134.57,135.02,134.48,134.54,36465.0,126.9889,127.4135,126.904,126.9606,36465.0
2018-11-27 14:20:00,134.55,134.62,134.41,134.56,14121.0,126.97,127.0361,126.8379,126.9795,14121.0
2018-11-27 14:25:00,134.62,134.62,134.36,134.48,13281.0,127.0361,127.0361,126.7907,126.904,13281.0
2018-11-27 14:30:00,134.5,134.82,134.47,134.7,34062.0,126.9228,127.2248,126.8945,127.1116,34062.0
2018-11-27 14:35:00,134.74,134.79,134.5,134.5,18588.0,127.1493,127.1965,126.9228,126.9228,18588.0
2018-11-27 14:40:00,134.47,134.58,134.33,134.46,11490.0,126.8945,126.9983,126.7624,126.8851,11490.0
2018-11-27 14:45:00,134.5,134.58,134.47,134.47,7191.0,126.9228,126.9983,126.8945,126.8945,7191.0
2018-11-27 14:50:00,134.46,134.46,134.17,134.19,19836.0,126.8851,126.8851,126.6114,126.6303,19836.0
2018-11-27 14:55:00,134.18,134.26,133.92,134.01,16809.0,126.6209,126.6964,126.3755,126.4604,16809.0
2018-11-27 15:00:00,134.01,134.22,133.93,134.16,19593.0,126.4604,126.6586,126.3849,126.602,19593.0
2018-11-27 15:05:00,134.16,134.26,134.04,134.09,19266.0,126.602,126.6964,126.4887,126.5359,19266.0
2018-11-27 15:10:00,134.04,134.24,133.96,134.16,18747.0,126.4887,126.6775,126.4133,126.602,18747.0
2018-11-27 15:15:00,134.17,134.3,134.08,134.09,37899.0,126.6114,126.7341,126.5265,126.5359,37899.0
2018-11-27 15:20:00,134.0,134.42,133.99,134.25,44826.0,126.451,126.8473,126.4416,126.6869,44826.0
2018-11-27 15:25:00,134.25,134.31,134.12,134.25,10800.0,126.6869,126.7435,126.5642,126.6869,10800.0
2018-11-27 15:30:00,134.25,134.27,134.09,134.1,33342.0,126.6869,126.7058,126.5359,126.5454,33342.0
2018-11-27 15:35:00,134.18,134.43,134.16,134.32,45534.0,126.6209,126.8568,126.602,126.753,45534.0
2018-11-27 15:40:00,134.33,134.54,134.32,134.51,56049.0,126.7624,126.9606,126.753,126.9323,56049.0
2018-11-27 15:45:00,134.5,134.59,134.37,134.58,37188.0,126.9228,127.0078,126.8002,126.9983,37188.0
2018-11-27 15:50:00,134.66,134.66,134.36,134.36,31293.0,127.0738,127.0738,126.7907,126.7907,31293.0
2018-11-27 15:55:00,134.37,134.6,134.37,134.48,82125.0,126.8002,127.0172,126.8002,126.904,82125.0
2018-11-28 09:30:00,134.76,134.84,134.08,134.72,26883.0,127.1682,127.2437,126.5265,127.1304,26883.0
2018-11-28 09:35:00,134.71,134.93,134.36,134.53,10800.0,127.121,127.3286,126.7907,126.9511,10800.0
2018-11-28 09:40:00,134.77,135.25,134.59,134.9,34800.0,127.1776,127.6306,127.0078,127.3003,34800.0
2018-11-28 09:45:00,134.78,134.82,134.26,134.55,17496.0,127.1871,127.2248,126.6964,126.97,17496.0
2018-11-28 09:50:00,134.44,134.51,133.99,134.11,47481.0,126.8662,126.9323,126.4416,126.5548,47481.0
2018-11-28 09:55:00,133.95,134.18,133.64,133.68,6120.0,126.4038,126.6209,126.1113,126.149,6120.0
2018-11-28 10:00:00,133.87,134.05,133.69,134.05,14406.0,126.3283,126.4982,126.1585,126.4982,14406.0
2018-11-28 10:05:00,134.05,134.19,133.87,134.18,20700.0,126.4982,126.6303,126.3283,126.6209,20700.0
2018-11-28 10:10:00,134.2,134.2,133.89,134.08,16308.0,126.6397,126.6397,126.3472,126.5265,16308.0
2018-11-28 10:15:00,134.09,134.24,134.09,134.24,2400.0,126.5359,126.6775,126.5359,126.6775,2400.0
2018-11-28 10:20:00,134.23,134.25,133.93,134.04,16800.0,126.668,126.6869,126.3849,126.4887,16800.0
2018-11-28 10:25:00,134.01,134.05,133.84,133.95,8400.0,126.4604,126.4982,126.3,126.4038,8400.0
2018-11-28 10:30:00,133.87,133.87,133.66,133.86,5400.0,126.3283,126.3283,126.1302,126.3189,5400.0
2018-11-28 10:35:00,133.82,133.91,133.64,133.64,6948.0,126.2811,126.3661,126.1113,126.1113,6948.0
2018-11-28 10:40:00,133.73,133.83,133.65,133.78,11130.0,126.1962,126.2906,126.1207,126.2434,11130.0
2018-11-28 10:45:00,133.77,133.91,133.69,133.77,10806.0,126.234,126.3661,126.1585,126.234,10806.0
2018-11-28 10:50:00,133.81,134.03,133.81,134.02,5376.0,126.2717,126.4793,126.2717,126.4699,5376.0
2018-11-28 10:55:00,134.02,134.03,133.88,133.96,3300.0,126.4699,126.4793,126.3378,126.4133,3300.0
2018-11-28 11:00:00,133.99,134.38,133.98,134.38,9003.0,126.4416,126.8096,126.4321,126.8096,9003.0
2018-11-28 11:05:00,134.38,134.42,134.25,134.37,9300.0,126.8096,126.8473,126.6869,126.8002,9300.0
2018-11-28 11:10:00,134.37,134.37,134.05,134.08,19500.0,126.8002,126.8002,126.4982,126.5265,19500.0
2018-11-28 11:15:00,134.05,134.12,133.98,134.04,6084.0,126.4982,126.5642,126.4321,126.4887,6084.0
2018-11-28 11:20:00,134.06,134.23,134.05,134.17,6906.0,126.5076,126.668,126.4982,126.6114,6906.0
2018-11-28 11:25:00,134.19,134.26,134.1,134.1,15600.0,126.6303,126.6964,126.5454,126.5454,15600.0
2018-11-28 11:30:00,134.09,134.09,133.91,133.95,11823.0,126.5359,126.5359,126.3661,126.4038,11823.0
2018-11-28 11:35:00,133.89,134.0,133.7,133.79,8700.0,126.3472,126.451,126.1679,126.2528,8700.0
2018-11-28 11:40:00,133.7,133.7,133.44,133.52,10800.0,126.1679,126.1679,125.9225,125.998,10800.0
2018-11-28 11:45:00,133.44,133.53,133.34,133.53,13911.0,125.9225,126.0075,125.8282,126.0075,13911.0
2018-11-28 11:50:00,133.54,133.83,133.52,133.77,8409.0,126.0169,126.2906,125.998,126.234,8409.0
2018-11-28 11:55:00,133.71,133.76,133.25,133.62,23901.0,126.1773,126.2245,125.7433,126.0924,23901.0
2018-11-28 12:00:00,133.64,134.75,133.64,134.69,26268.0,126.1113,127.1587,126.1113,127.1021,26268.0
2018-11-28 12:05:00,134.76,135.46,134.7,135.33,28845.0,127.1682,127.8288,127.1116,127.7061,28845.0
2018-11-28 12:10:00,135.5,135.5,135.05,135.14,27090.0,127.8665,127.8665,127.4418,127.5268,27090.0
2018-11-28 12:15:00,135.22,135.3,134.98,134.98,11400.0,127.6023,127.6778,127.3758,127.3758,11400.0
2018-11-28 12:20:00,135.24,135.44,135.22,135.27,8700.0,127.6211,127.8099,127.6023,127.6495,8700.0
2018-11-28 12:25:00,135.18,135.18,134.77,135.04,49014.0,127.5645,127.5645,127.1776,127.4324,49014.0
2018-11-28 12:30:00,134.97,135.03,134.75,134.84,32106.0,127.3664,127.423,127.1587,127.2437,32106.0
2018-11-28 12:35:00,134.84,135.37,134.83,135.25,16110.0,127.2437,127.7438,127.2342,127.6306,16110.0
2018-11-28 12:40:00,135.44,135.82,135.44,135.82,12906.0,127.8099,128.1685,127.8099,128.1685,12906.0
2018-11-28 12:45:00,136.08,136.22,135.83,136.22,18450.0,128.4138,128.5459,128.1779,128.5459,18450.0
2018-11-28 12:50:00,136.16,136.46,136.15,136.38,6507.0,128.4893,128.7724,128.4799,128.6969,6507.0
2018-11-28 12:55:00,136.44,136.45,135.88,136.19,28614.0,128.7535,128.763,128.2251,128.5176,28614.0
2018-11-28 13:00:00,136.19,136.19,135.9,136.07,17304.0,128.5176,128.5176,128.244,128.4044,17304.0
2018-11-28 13:05:00,135.97,135.99,135.79,135.86,26400.0,128.31,128.3289,128.1402,128.2062,26400.0
2018-11-28 13:10:00,135.79,135.88,135.74,135.86,14100.0,128.1402,128.2251,128.093,128.2062,14100.0
2018-11-28 13:15:00,135.92,135.96,135.7,135.89,12300.0,128.2628,128.3006,128.0552,128.2345,12300.0
2018-11-28 13:20:00,135.9,135.92,135.76,135.88,14016.0,128.244,128.2628,128.1119,128.2251,14016.0
2018-11-28 13:25:00,135.88,135.9,135.69,135.74,15900.0,128.2251,128.244,128.0458,128.093,15900.0
2018-11-28 13:30:00,135.73,135.79,135.66,135.7,6903.0,128.0835,128.1402,128.0175,128.0552,6903.0
2018-11-28 13:35:00,135.75,136.12,135.75,136.09,6600.0,128.1024,128.4516,128.1024,128.4233,6600.0
2018-11-28 13:40:00,136.07,136.18,135.89,135.92,27600.0,128.4044,128.5082,128.2345,128.2628,27600.0
2018-11-28 13:45:00,135.9,136.2,135.89,136.11,37419.0,128.244,128.5271,128.2345,128.4421,37419.0
2018-11-28 13:50:00,136.07,136.3,136.04,136.27,31818.0,128.4044,128.6214,128.3761,128.5931,31818.0
2018-11-28 13:55:00,136.26,136.44,136.26,136.44,10800.0,128.5837,128.7535,128.5837,128.7535,10800.0
2018-11-28 14:00:00,136.36,136.61,136.36,136.51,11283.0,128.678,128.914,128.678,128.8196,11283.0
2018-11-28 14:05:00,136.55,136.91,136.45,136.8,41556.0,128.8573,129.1971,128.763,129.0933,41556.0
2018-11-28 14:10:00,136.7,136.83,136.66,136.67,3309.0,128.9989,129.1216,128.9611,128.9706,3309.0
2018-11-28 14:15:00,136.62,136.75,136.46,136.62,29889.0,128.9234,129.0461,128.7724,128.9234,29889.0
2018-11-28 14:20:00,136.55,136.61,136.1,136.51,63981.0,128.8573,128.914,128.4327,128.8196,63981.0
2018-11-28 14:25:00,136.51,136.66,136.42,136.5,11076.0,128.8196,128.9611,128.7347,128.8102,11076.0
2018-11-28 14:30:00,136.49,137.05,136.49,137.03,36156.0,128.8007,129.3292,128.8007,129.3103,36156.0
2018-11-28 14:35:00,137.1,137.1,136.82,136.82,13989.0,129.3764,129.3764,129.1121,129.1121,13989.0
2018-11-28 14:40:00,136.95,137.09,136.89,137.04,13404.0,129.2348,129.3669,129.1782,129.3197,13404.0
2018-11-28 14:45:00,137.0,137.47,137.0,137.06,34359.0,129.282,129.7255,129.282,129.3386,34359.0
2018-11-28 14:50:00,137.1,137.15,136.96,137.0,11184.0,129.3764,129.4235,129.2442,129.282,11184.0
2018-11-28 14:55:00,136.93,137.11,136.93,137.06,10920.0,129.2159,129.3858,129.2159,129.3386,10920.0
2018-11-28 15:00:00,136.98,137.01,136.72,136.79,12624.0,129.2631,129.2914,129.0178,129.0838,12624.0
2018-11-28 15:05:00,136.75,136.88,136.68,136.87,7500.0,129.0461,129.1688,128.98,129.1593,7500.0
2018-11-28 15:10:00,136.78,136.88,136.71,136.88,20937.0,129.0744,129.1688,129.0083,129.1688,20937.0
2018-11-28 15:15:00,136.87,136.94,136.85,136.88,18681.0,129.1593,129.2254,129.1404,129.1688,18681.0
2018-11-28 15:20:00,136.95,137.26,136.95,137.17,23274.0,129.2348,129.5273,129.2348,129.4424,23274.0
2018-11-28 15:25:00,137.29,137.65,137.19,137.65,13578.0,129.5557,129.8954,129.4613,129.8954,13578.0
2018-11-28 15:30:00,137.54,137.62,137.29,137.53,21633.0,129.7916,129.8671,129.5557,129.7821,21633.0
2018-11-28 15:35:00,137.55,138.33,137.53,137.84,47616.0,129.801,130.5371,129.7821,130.0747,47616.0
2018-11-28 15:40:00,137.88,138.37,137.75,138.32,62985.0,130.1124,130.5748,129.9897,130.5276,62985.0
2018-11-28 15:45:00,138.32,138.74,138.23,138.66,58650.0,130.5276,130.924,130.4427,130.8485,58650.0
2018-11-28 15:50:00,138.67,138.67,138.38,138.57,87288.0,130.8579,130.8579,130.5843,130.7635,87288.0
2018-11-28 15:55:00,138.57,138.87,138.55,138.83,120432.0,130.7635,131.0466,130.7447,131.0089,120432.0
2018-11-29 09:30:00,138.69,138.87,138.54,138.87,17676.0,130.8768,131.0466,130.7352,131.0466,17676.0
2018-11-29 09:35:00,138.51,138.79,138.2,138.79,11139.0,130.7069,130.9712,130.4144,130.9712,11139.0
2018-11-29 09:40:00,138.65,138.97,138.54,138.97,11481.0,130.839,131.141,130.7352,131.141,11481.0
2018-11-29 09:45:00,139.0,139.0,138.78,138.81,6900.0,131.1693,131.1693,130.9617,130.99,6900.0
2018-11-29 09:50:00,138.56,138.73,138.55,138.67,5463.0,130.7541,130.9145,130.7447,130.8579,5463.0
2018-11-29 09:55:00,138.56,138.89,138.56,138.71,5409.0,130.7541,131.0655,130.7541,130.8957,5409.0
2018-11-29 10:00:00,138.64,138.73,138.47,138.72,7743.0,130.8296,130.9145,130.6692,130.9051,7743.0
2018-11-29 10:05:00,138.8,138.81,138.54,138.68,8256.0,130.9806,130.99,130.7352,130.8674,8256.0
2018-11-29 10:10:00,138.68,139.06,138.68,138.97,5400.0,130.8674,131.2259,130.8674,131.141,5400.0
2018-11-29 10:15:00,139.08,139.28,139.08,139.09,6012.0,131.2448,131.4335,131.2448,131.2543,6012.0
2018-11-29 10:20:00,139.03,139.16,138.88,139.07,13800.0,131.1976,131.3203,131.0561,131.2354,13800.0
2018-11-29 10:25:00,139.12,139.12,138.88,138.9,8802.0,131.2826,131.2826,131.0561,131.075,8802.0
2018-11-29 10:30:00,138.86,139.3,138.86,139.3,12927.0,131.0372,131.4524,131.0372,131.4524,12927.0
2018-11-29 10:35:00,139.13,139.18,138.82,139.11,11985.0,131.292,131.3392,130.9995,131.2731,11985.0
2018-11-29 10:40:00,138.92,138.95,138.67,138.71,12570.0,131.0938,131.1221,130.8579,130.8957,12570.0
2018-11-29 10:45:00,138.75,138.75,138.5,138.63,3000.0,130.9334,130.9334,130.6975,130.8202,3000.0
2018-11-29 10:50:00,138.62,138.63,138.5,138.59,3900.0,130.8107,130.8202,130.6975,130.7824,3900.0
2018-11-29 10:55:00,138.57,138.7,138.42,138.62,7947.0,130.7635,130.8862,130.622,130.8107,7947.0
2018-11-29 11:00:00,138.61,138.71,138.58,138.66,5382.0,130.8013,130.8957,130.773,130.8485,5382.0
2018-11-29 11:05:00,138.66,138.72,138.53,138.6,7809.0,130.8485,130.9051,130.7258,130.7919,7809.0
2018-11-29 11:10:00,138.49,138.62,138.44,138.44,7251.0,130.6881,130.8107,130.6409,130.6409,7251.0
2018-11-29 11:15:00,138.52,138.67,138.52,138.64,12741.0,130.7164,130.8579,130.7164,130.8296,12741.0
2018-11-29 11:20:00,138.58,139.04,138.58,138.92,10434.0,130.773,131.2071,130.773,131.0938,10434.0
2018-11-29 11:25:00,138.92,139.33,138.8,139.32,8400.0,131.0938,131.4807,130.9806,131.4713,8400.0
2018-11-29 11:30:00,139.34,139.34,139.01,139.2,8916.0,131.4902,131.4902,131.1788,131.3581,8916.0
2018-11-29 11:35:00,139.18,139.3,139.1,139.3,4200.0,131.3392,131.4524,131.2637,131.4524,4200.0
2018-11-29 11:40:00,139.5,139.53,139.48,139.52,5550.0,131.6412,131.6695,131.6223,131.66,5550.0
2018-11-29 11:45:00,139.41,139.52,139.33,139.43,8967.0,131.5562,131.66,131.4807,131.5751,8967.0
2018-11-29 11:50:00,139.37,139.55,139.24,139.51,10848.0,131.5185,131.6883,131.3958,131.6506,10848.0
2018-11-29 11:55:00,139.5,139.69,139.5,139.57,10650.0,131.6412,131.8205,131.6412,131.7072,10650.0
2018-11-29 12:00:00,139.39,139.46,139.26,139.32,6435.0,131.5374,131.6034,131.4147,131.4713,6435.0
2018-11-29 12:05:00,139.38,139.47,139.38,139.41,4800.0,131.5279,131.6128,131.5279,131.5562,4800.0
2018-11-29 12:10:00,139.48,139.52,139.45,139.51,7425.0,131.6223,131.66,131.594,131.6506,7425.0
2018-11-29 12:15:00,139.62,139.65,139.5,139.63,7200.0,131.7544,131.7827,131.6412,131.7638,7200.0
2018-11-29 12:20:00,139.51,139.51,139.41,139.42,2700.0,131.6506,131.6506,131.5562,131.5657,2700.0
2018-11-29 12:25:00,139.4,139.53,139.36,139.48,7545.0,131.5468,131.6695,131.509,131.6223,7545.0
2018-11-29 12:30:00,139.54,139.72,139.51,139.72,5838.0,131.6789,131.8488,131.6506,131.8488,5838.0
2018-11-29 12:35:00,139.72,139.72,139.49,139.53,4035.0,131.8488,131.8488,131.6317,131.6695,4035.0
2018-11-29 12:40:00,139.58,139.75,139.58,139.75,9744.0,131.7166,131.8771,131.7166,131.8771,9744.0
2018-11-29 12:45:00,139.75,139.83,139.64,139.79,16245.0,131.8771,131.9526,131.7733,131.9148,16245.0
2018-11-29 12:50:00,139.84,139.93,139.81,139.83,6609.0,131.962,132.0469,131.9337,131.9526,6609.0
2018-11-29 12:55:00,139.89,140.11,139.89,139.99,5376.0,132.0092,132.2168,132.0092,132.1036,5376.0
2018-11-29 13:00:00,139.93,140.0,139.7,139.7,11178.0,132.0469,132.113,131.8299,131.8299,11178.0
2018-11-29 13:05:00,139.65,139.68,139.35,139.35,14895.0,131.7827,131.811,131.4996,131.4996,14895.0
2018-11-29 13:10:00,139.33,139.47,139.33,139.38,4209.0,131.4807,131.6128,131.4807,131.5279,4209.0
2018-11-29 13:15:00,139.38,139.46,139.3,139.32,5448.0,131.5279,131.6034,131.4524,131.4713,5448.0
2018-11-29 13:20:00,139.24,139.36,139.24,139.35,7170.0,131.3958,131.509,131.3958,131.4996,7170.0
2018-11-29 13:25:00,139.35,139.35,139.16,139.34,5793.0,131.4996,131.4996,131.3203,131.4902,5793.0
2018-11-29 13:30:00,139.31,139.42,139.31,139.42,3339.0,131.4619,131.5657,131.4619,131.5657,3339.0
2018-11-29 13:35:00,139.44,139.44,139.3,139.36,7233.0,131.5845,131.5845,131.4524,131.509,7233.0
2018-11-29 13:40:00,139.34,139.38,139.2,139.2,3000.0,131.4902,131.5279,131.3581,131.3581,3000.0
2018-11-29 13:45:00,139.19,139.37,139.15,139.25,5406.0,131.3486,131.5185,131.3109,131.4052,5406.0
2018-11-29 13:50:00,139.39,139.39,139.2,139.33,3657.0,131.5374,131.5374,131.3581,131.4807,3657.0
2018-11-29 13:55:00,139.22,139.22,138.93,139.02,13047.0,131.3769,131.3769,131.1033,131.1882,13047.0
2018-11-29 14:00:00,139.06,139.27,139.06,139.23,6000.0,131.2259,131.4241,131.2259,131.3864,6000.0
2018-11-29 14:05:00,139.14,139.31,139.11,139.27,14157.0,131.3014,131.4619,131.2731,131.4241,14157.0
2018-11-29 14:10:00,139.38,139.99,139.35,139.93,13101.0,131.5279,132.1036,131.4996,132.0469,13101.0
2018-11-29 14:15:00,139.93,140.02,139.84,139.95,6705.0,132.0469,132.1319,131.962,132.0658,6705.0
2018-11-29 14:20:00,139.89,140.04,139.86,139.95,15276.0,132.0092,132.1507,131.9809,132.0658,15276.0
2018-11-29 14:25:00,139.98,140.0,139.86,139.86,8169.0,132.0941,132.113,131.9809,131.9809,8169.0
2018-11-29 14:30:00,139.87,139.98,139.74,139.88,19692.0,131.9903,132.0941,131.8676,131.9997,19692.0
2018-11-29 14:35:00,139.97,139.97,139.4,139.4,7698.0,132.0847,132.0847,131.5468,131.5468,7698.0
2018-11-29 14:40:00,139.49,139.87,139.49,139.8,9198.0,131.6317,131.9903,131.6317,131.9243,9198.0
2018-11-29 14:45:00,139.71,140.23,139.67,140.23,11172.0,131.8393,132.33,131.8016,132.33,11172.0
2018-11-29 14:50:00,140.21,140.56,140.21,140.42,22560.0,132.3112,132.6414,132.3112,132.5093,22560.0
2018-11-29 14:55:00,140.34,140.78,140.34,140.54,16554.0,132.4338,132.849,132.4338,132.6226,16554.0
2018-11-29 15:00:00,140.35,140.56,140.35,140.43,22197.0,132.4433,132.6414,132.4433,132.5188,22197.0
2018-11-29 15:05:00,140.49,140.59,140.34,140.52,19938.0,132.5754,132.6697,132.4338,132.6037,19938.0
2018-11-29 15:10:00,140.46,140.46,140.36,140.44,15213.0,132.5471,132.5471,132.4527,132.5282,15213.0
2018-11-29 15:15:00,140.44,140.67,140.29,140.4,19635.0,132.5282,132.7452,132.3866,132.4905,19635.0
2018-11-29 15:20:00,140.37,140.44,140.27,140.27,8352.0,132.4621,132.5282,132.3678,132.3678,8352.0
2018-11-29 15:25:00,140.25,140.47,140.25,140.47,12987.0,132.3489,132.5565,132.3489,132.5565,12987.0
2018-11-29 15:30:00,140.44,140.44,140.17,140.23,15873.0,132.5282,132.5282,132.2734,132.33,15873.0
2018-11-29 15:35:00,140.26,140.31,139.99,140.05,13722.0,132.3583,132.4055,132.1036,132.1602,13722.0
2018-11-29 15:40:00,140.03,140.13,140.02,140.11,9459.0,132.1413,132.2357,132.1319,132.2168,9459.0
2018-11-29 15:45:00,140.14,140.21,139.94,139.99,34473.0,132.2451,132.3112,132.0564,132.1036,34473.0
2018-11-29 15:50:00,139.98,140.12,139.96,140.12,38349.0,132.0941,132.2262,132.0752,132.2262,38349.0
2018-11-29 15:55:00,140.12,140.12,139.85,139.91,67572.0,132.2262,132.2262,131.9714,132.0281,67572.0
2018-11-30 09:30:00,139.95,140.76,139.83,140.58,17106.0,132.0658,132.8302,131.9526,132.6603,17106.0
2018-11-30 09:35:00,140.27,140.44,139.89,139.96,10200.0,132.3678,132.5282,132.0092,132.0752,10200.0
2018-11-30 09:40:00,139.97,140.02,139.49,139.88,9462.0,132.0847,132.1319,131.6317,131.9997,9462.0
2018-11-30 09:45:00,139.83,140.06,139.67,139.74,17247.0,131.9526,132.1696,131.8016,131.8676,17247.0
2018-11-30 09:50:00,139.72,140.29,139.55,140.22,14409.0,131.8488,132.3866,131.6883,132.3206,14409.0
2018-11-30 09:55:00,140.23,140.53,140.23,140.53,4200.0,132.33,132.6131,132.33,132.6131,4200.0
2018-11-30 10:00:00,140.54,140.67,140.3,140.54,11067.0,132.6226,132.7452,132.3961,132.6226,11067.0
2018-11-30 10:05:00,140.7,141.18,140.7,141.1,8742.0,132.7736,133.2265,132.7736,133.151,8742.0
2018-11-30 10:10:00,141.13,141.18,140.71,140.88,13581.0,133.1793,133.2265,132.783,132.9434,13581.0
2018-11-30 10:15:00,140.78,140.97,140.66,140.66,15900.0,132.849,133.0283,132.7358,132.7358,15900.0
2018-11-30 10:20:00,140.71,140.88,140.7,140.78,3000.0,132.783,132.9434,132.7736,132.849,3000.0
2018-11-30 10:25:00,140.79,140.88,140.6,140.6,3900.0,132.8585,132.9434,132.6792,132.6792,3900.0
2018-11-30 10:30:00,140.6,140.9,140.6,140.83,4551.0,132.6792,132.9623,132.6792,132.8962,4551.0
2018-11-30 10:35:00,140.97,141.15,140.97,141.15,3000.0,133.0283,133.1982,133.0283,133.1982,3000.0
2018-11-30 10:40:00,140.98,141.16,140.92,140.93,28086.0,133.0378,133.2076,132.9812,132.9906,28086.0
2018-11-30 10:45:00,140.95,141.13,140.89,141.09,18105.0,133.0095,133.1793,132.9528,133.1416,18105.0
2018-11-30 10:50:00,141.09,141.32,141.03,141.15,17400.0,133.1416,133.3586,133.085,133.1982,17400.0
2018-11-30 10:55:00,141.1,141.16,140.91,141.16,7443.0,133.151,133.2076,132.9717,133.2076,7443.0
2018-11-30 11:00:00,141.04,141.05,141.0,141.0,600.0,133.0944,133.1038,133.0567,133.0567,600.0
2018-11-30 11:05:00,141.14,141.14,140.75,140.89,19995.0,133.1888,133.1888,132.8207,132.9528,19995.0
2018-11-30 11:10:00,140.99,140.99,140.99,140.99,300.0,133.0472,133.0472,133.0472,133.0472,300.0
2018-11-30 11:15:00,140.84,141.08,140.83,141.08,9654.0,132.9057,133.1321,132.8962,133.1321,9654.0
2018-11-30 11:20:00,141.04,141.14,140.99,141.02,13137.0,133.0944,133.1888,133.0472,133.0755,13137.0
2018-11-30 11:25:00,140.99,140.99,140.71,140.9,14883.0,133.0472,133.0472,132.783,132.9623,14883.0
2018-11-30 11:30:00,140.85,141.04,140.79,141.04,4836.0,132.9151,133.0944,132.8585,133.0944,4836.0
2018-11-30 11:35:00,140.89,140.89,140.89,140.89,900.0,132.9528,132.9528,132.9528,132.9528,900.0
2018-11-30 11:40:00,141.02,141.11,141.0,141.11,6900.0,133.0755,133.1605,133.0567,133.1605,6900.0
2018-11-30 11:45:00,141.0,141.16,140.9,141.08,8865.0,133.0567,133.2076,132.9623,133.1321,8865.0
2018-11-30 11:50:00,141.15,141.16,140.84,141.04,8787.0,133.1982,133.2076,132.9057,133.0944,8787.0
2018-11-30 11:55:00,141.04,141.09,140.96,141.02,3300.0,133.0944,133.1416,133.0189,133.0755,3300.0
2018-11-30 12:00:00,140.93,140.93,140.93,140.93,300.0,132.9906,132.9906,132.9906,132.9906,300.0
2018-11-30 12:05:00,140.95,141.2,140.89,141.2,7200.0,133.0095,133.2454,132.9528,133.2454,7200.0
2018-11-30 12:10:00,141.11,141.26,140.94,141.05,9750.0,133.1605,133.302,133.0,133.1038,9750.0
2018-11-30 12:15:00,141.07,141.17,141.03,141.17,2325.0,133.1227,133.2171,133.085,133.2171,2325.0
2018-11-30 12:20:00,141.08,141.08,140.94,140.94,4176.0,133.1321,133.1321,133.0,133.0,4176.0
2018-11-30 12:25:00,140.98,141.01,140.89,141.0,9900.0,133.0378,133.0661,132.9528,133.0567,9900.0
2018-11-30 12:30:00,141.05,141.05,140.88,140.88,7986.0,133.1038,133.1038,132.9434,132.9434,7986.0
2018-11-30 12:35:00,140.93,140.93,140.86,140.88,3000.0,132.9906,132.9906,132.9245,132.9434,3000.0
2018-11-30 12:40:00,140.86,141.04,140.83,140.93,12000.0,132.9245,133.0944,132.8962,132.9906,12000.0
2018-11-30 12:45:00,140.99,141.17,140.99,141.17,2700.0,133.0472,133.2171,133.0472,133.2171,2700.0
2018-11-30 12:50:00,141.01,141.01,140.89,140.89,10245.0,133.0661,133.0661,132.9528,132.9528,10245.0
2018-11-30 12:55:00,140.89,140.93,140.68,140.68,22800.0,132.9528,132.9906,132.7547,132.7547,22800.0
2018-11-30 13:00:00,140.75,140.77,140.66,140.77,7419.0,132.8207,132.8396,132.7358,132.8396,7419.0
2018-11-30 13:05:00,140.8,140.85,140.57,140.57,12936.0,132.8679,132.9151,132.6509,132.6509,12936.0
2018-11-30 13:10:00,140.57,140.68,140.53,140.65,4365.0,132.6509,132.7547,132.6131,132.7264,4365.0
2018-11-30 13:15:00,140.66,140.82,140.66,140.77,4497.0,132.7358,132.8868,132.7358,132.8396,4497.0
2018-11-30 13:20:00,140.72,140.86,140.72,140.82,3300.0,132.7924,132.9245,132.7924,132.8868,3300.0
2018-11-30 13:25:00,140.82,140.85,140.77,140.77,3300.0,132.8868,132.9151,132.8396,132.8396,3300.0
2018-11-30 13:30:00,140.77,140.97,140.63,140.9,42018.0,132.8396,133.0283,132.7075,132.9623,42018.0
2018-11-30 13:35:00,141.03,141.03,140.88,140.99,4020.0,133.085,133.085,132.9434,133.0472,4020.0
2018-11-30 13:40:00,141.06,141.06,140.96,140.96,1224.0,133.1133,133.1133,133.0189,133.0189,1224.0
2018-11-30 13:45:00,140.97,141.24,140.96,141.24,9600.0,133.0283,133.2831,133.0189,133.2831,9600.0
2018-11-30 13:50:00,141.19,141.19,140.93,140.93,2700.0,133.2359,133.2359,132.9906,132.9906,2700.0
2018-11-30 13:55:00,140.98,141.2,140.98,141.12,4515.0,133.0378,133.2454,133.0378,133.1699,4515.0
2018-11-30 14:00:00,141.09,141.09,140.94,140.98,3000.0,133.1416,133.1416,133.0,133.0378,3000.0
2018-11-30 14:05:00,140.98,141.02,140.9,140.99,11583.0,133.0378,133.0755,132.9623,133.0472,11583.0
2018-11-30 14:10:00,140.96,141.01,140.9,140.9,10260.0,133.0189,133.0661,132.9623,132.9623,10260.0
2018-11-30 14:15:00,140.95,141.05,140.89,140.98,11667.0,133.0095,133.1038,132.9528,133.0378,11667.0
2018-11-30 14:20:00,141.0,141.02,140.95,140.95,3300.0,133.0567,133.0755,133.0095,133.0095,3300.0
2018-11-30 14:25:00,141.03,141.14,140.98,141.14,8235.0,133.085,133.1888,133.0378,133.1888,8235.0
2018-11-30 14:30:00,141.12,141.21,141.08,141.21,6039.0,133.1699,133.2548,133.1321,133.2548,6039.0
2018-11-30 14:35:00,141.09,141.13,141.08,141.12,4500.0,133.1416,133.1793,133.1321,133.1699,4500.0
2018-11-30 14:40:00,141.18,141.35,141.18,141.28,10365.0,133.2265,133.3869,133.2265,133.3209,10365.0
2018-11-30 14:45:00,141.16,141.17,141.02,141.11,5700.0,133.2076,133.2171,133.0755,133.1605,5700.0
2018-11-30 14:50:00,141.12,141.18,141.0,141.12,9966.0,133.1699,133.2265,133.0567,133.1699,9966.0
2018-11-30 14:55:00,141.11,141.17,140.96,140.97,8100.0,133.1605,133.2171,133.0189,133.0283,8100.0
2018-11-30 15:00:00,141.12,141.12,140.98,141.01,4500.0,133.1699,133.1699,133.0378,133.0661,4500.0
2018-11-30 15:05:00,141.0,141.22,141.0,141.2,11370.0,133.0567,133.2643,133.0567,133.2454,11370.0
2018-11-30 15:10:00,141.16,141.22,141.05,141.22,9000.0,133.2076,133.2643,133.1038,133.2643,9000.0
2018-11-30 15:15:00,141.17,141.17,141.07,141.17,3630.0,133.2171,133.2171,133.1227,133.2171,3630.0
2018-11-30 15:20:00,141.21,141.28,141.17,141.23,7500.0,133.2548,133.3209,133.2171,133.2737,7500.0
2018-11-30 15:25:00,141.19,141.25,141.1,141.21,8718.0,133.2359,133.2926,133.151,133.2548,8718.0
2018-11-30 15:30:00,141.27,141.35,141.19,141.21,11403.0,133.3114,133.3869,133.2359,133.2548,11403.0
2018-11-30 15:35:00,141.24,141.24,141.09,141.18,17700.0,133.2831,133.2831,133.1416,133.2265,17700.0
2018-11-30 15:40:00,141.24,141.24,141.01,141.01,30150.0,133.2831,133.2831,133.0661,133.0661,30150.0
2018-11-30 15:45:00,141.1,141.13,140.95,141.04,33090.0,133.151,133.1793,133.0095,133.0944,33090.0
2018-11-30 15:50:00,141.04,141.16,141.01,141.14,53151.0,133.0944,133.2076,133.0661,133.1888,53151.0
2018-11-30 15:55:00,141.11,141.43,141.11,141.32,116979.0,133.1605,133.4624,133.1605,133.3586,116979.0
2018-12-03 09:30:00,142.52,144.67,141.31,144.38,69153.0,134.491,136.5199,133.3492,136.2462,69153.0
2018-12-03 09:35:00,144.16,144.67,143.72,144.08,33375.0,136.0386,136.5199,135.6234,135.9631,33375.0
2018-12-03 09:40:00,144.1,144.32,143.19,143.7,22164.0,135.982,136.1896,135.1233,135.6045,22164.0
2018-12-03 09:45:00,143.67,143.67,143.01,143.57,7800.0,135.5762,135.5762,134.9534,135.4819,7800.0
2018-12-03 09:50:00,143.47,143.52,143.1,143.38,23700.0,135.3875,135.4347,135.0383,135.3026,23700.0
2018-12-03 09:55:00,143.25,143.29,143.01,143.02,17820.0,135.1799,135.2176,134.9534,134.9629,17820.0
2018-12-03 10:00:00,143.35,143.37,142.93,143.07,21072.0,135.2743,135.2931,134.8779,135.01,21072.0
2018-12-03 10:05:00,143.0,143.0,142.65,142.71,5400.0,134.944,134.944,134.6137,134.6703,5400.0
2018-12-03 10:10:00,142.62,142.65,142.16,142.18,24750.0,134.5854,134.6137,134.1513,134.1702,24750.0
2018-12-03 10:15:00,142.34,142.53,142.12,142.53,22500.0,134.3212,134.5005,134.1136,134.5005,22500.0
2018-12-03 10:20:00,142.55,142.89,142.27,142.88,30645.0,134.5193,134.8402,134.2551,134.8307,30645.0
2018-12-03 10:25:00,142.82,143.15,142.82,143.15,5805.0,134.7741,135.0855,134.7741,135.0855,5805.0
2018-12-03 10:30:00,143.1,143.11,142.57,142.58,5436.0,135.0383,135.0478,134.5382,134.5476,5436.0
2018-12-03 10:35:00,142.61,142.73,142.29,142.29,19923.0,134.576,134.6892,134.274,134.274,19923.0
2018-12-03 10:40:00,142.34,142.34,140.45,140.68,82089.0,134.3212,134.3212,132.5376,132.7547,82089.0
2018-12-03 10:45:00,140.47,140.49,139.01,139.7,36300.0,132.5565,132.5754,131.1788,131.8299,36300.0
2018-12-03 10:50:00,139.71,140.46,139.47,140.4,28200.0,131.8393,132.5471,131.6128,132.4905,28200.0
2018-12-03 10:55:00,140.58,140.93,140.03,140.05,74778.0,132.6603,132.9906,132.1413,132.1602,74778.0
2018-12-03 11:00:00,140.23,140.57,139.33,139.33,96735.0,132.33,132.6509,131.4807,131.4807,96735.0
2018-12-03 11:05:00,139.64,140.57,139.43,140.43,25725.0,131.7733,132.6509,131.5751,132.5188,25725.0
2018-12-03 11:10:00,140.57,140.75,140.25,140.42,10929.0,132.6509,132.8207,132.3489,132.5093,10929.0
2018-12-03 11:15:00,140.43,140.83,140.43,140.68,10500.0,132.5188,132.8962,132.5188,132.7547,10500.0
2018-12-03 11:20:00,140.68,140.91,140.13,140.23,13509.0,132.7547,132.9717,132.2357,132.33,13509.0
2018-12-03 11:25:00,140.19,140.64,140.1,140.31,10173.0,132.2923,132.7169,132.2074,132.4055,10173.0
2018-12-03 11:30:00,140.43,140.88,140.36,140.55,14769.0,132.5188,132.9434,132.4527,132.632,14769.0
2018-12-03 11:35:00,140.34,140.55,140.07,140.55,16152.0,132.4338,132.632,132.179,132.632,16152.0
2018-12-03 11:40:00,140.4,140.56,140.06,140.26,8100.0,132.4905,132.6414,132.1696,132.3583,8100.0
2018-12-03 11:45:00,140.19,140.55,140.18,140.55,16698.0,132.2923,132.632,132.2828,132.632,16698.0
2018-12-03 11:50:00,140.55,140.55,140.29,140.51,13755.0,132.632,132.632,132.3866,132.5943,13755.0
2018-12-03 11:55:00,140.51,140.64,140.26,140.54,18129.0,132.5943,132.7169,132.3583,132.6226,18129.0
2018-12-03 12:00:00,140.63,140.69,140.25,140.5,12330.0,132.7075,132.7641,132.3489,132.5848,12330.0
2018-12-03 12:05:00,140.43,140.56,140.34,140.45,2700.0,132.5188,132.6414,132.4338,132.5376,2700.0
2018-12-03 12:10:00,140.41,140.76,140.35,140.35,22590.0,132.4999,132.8302,132.4433,132.4433,22590.0
2018-12-03 12:15:00,140.51,140.92,140.51,140.85,14343.0,132.5943,132.9812,132.5943,132.9151,14343.0
2018-12-03 12:20:00,140.71,141.07,140.44,140.58,35796.0,132.783,133.1227,132.5282,132.6603,35796.0
2018-12-03 12:25:00,140.65,141.04,140.58,140.67,18618.0,132.7264,133.0944,132.6603,132.7452,18618.0
2018-12-03 12:30:00,140.73,141.26,140.73,141.26,24414.0,132.8019,133.302,132.8019,133.302,24414.0
2018-12-03 12:35:00,141.22,141.66,141.22,141.32,34854.0,133.2643,133.6795,133.2643,133.3586,34854.0
2018-12-03 12:40:00,141.2,141.33,140.87,140.92,7026.0,133.2454,133.3681,132.934,132.9812,7026.0
2018-12-03 12:45:00,140.93,141.33,140.8,141.16,22533.0,132.9906,133.3681,132.8679,133.2076,22533.0
2018-12-03 12:50:00,141.16,141.17,140.71,140.73,26454.0,133.2076,133.2171,132.783,132.8019,26454.0
2018-12-03 12:55:00,140.76,141.26,140.7,141.1,27642.0,132.8302,133.302,132.7736,133.151,27642.0
2018-12-03 13:00:00,141.12,141.22,140.7,141.22,44661.0,133.1699,133.2643,132.7736,133.2643,44661.0
2018-12-03 13:05:00,140.96,141.07,140.87,141.05,3600.0,133.0189,133.1227,132.934,133.1038,3600.0
2018-12-03 13:10:00,141.03,141.13,140.77,140.9,6153.0,133.085,133.1793,132.8396,132.9623,6153.0
2018-12-03 13:15:00,140.87,140.99,140.84,140.84,6378.0,132.934,133.0472,132.9057,132.9057,6378.0
2018-12-03 13:20:00,140.9,141.05,140.9,140.9,1200.0,132.9623,133.1038,132.9623,132.9623,1200.0
2018-12-03 13:25:00,140.94,140.99,140.78,140.99,7431.0,133.0,133.0472,132.849,133.0472,7431.0
2018-12-03 13:30:00,140.89,140.96,140.71,140.71,2700.0,132.9528,133.0189,132.783,132.783,2700.0
2018-12-03 13:35:00,140.71,140.71,140.54,140.57,15900.0,132.783,132.783,132.6226,132.6509,15900.0
2018-12-03 13:40:00,140.67,140.82,140.6,140.66,7083.0,132.7452,132.8868,132.6792,132.7358,7083.0
2018-12-03 13:45:00,140.69,140.69,140.25,140.32,16563.0,132.7641,132.7641,132.3489,132.415,16563.0
2018-12-03 13:50:00,140.23,140.52,139.99,140.01,21630.0,132.33,132.6037,132.1036,132.1224,21630.0
2018-12-03 13:55:00,140.03,140.2,140.03,140.07,1500.0,132.1413,132.3017,132.1413,132.179,1500.0
2018-12-03 14:00:00,140.32,140.63,140.32,140.59,14100.0,132.415,132.7075,132.415,132.6697,14100.0
2018-12-03 14:05:00,140.44,140.44,139.87,140.16,8733.0,132.5282,132.5282,131.9903,132.264,8733.0
2018-12-03 14:10:00,140.32,140.46,140.22,140.23,7206.0,132.415,132.5471,132.3206,132.33,7206.0
2018-12-03 14:15:00,140.28,140.64,140.25,140.57,22707.0,132.3772,132.7169,132.3489,132.6509,22707.0
2018-12-03 14:20:00,140.5,140.59,140.3,140.4,8700.0,132.5848,132.6697,132.3961,132.4905,8700.0
2018-12-03 14:25:00,140.45,140.56,140.34,140.36,10074.0,132.5376,132.6414,132.4338,132.4527,10074.0
2018-12-03 14:30:00,140.42,140.57,140.29,140.57,7800.0,132.5093,132.6509,132.3866,132.6509,7800.0
2018-12-03 14:35:00,140.58,140.67,140.36,140.36,7173.0,132.6603,132.7452,132.4527,132.4527,7173.0
2018-12-03 14:40:00,140.52,140.65,140.31,140.45,10518.0,132.6037,132.7264,132.4055,132.5376,10518.0
2018-12-03 14:45:00,140.49,140.55,140.49,140.55,1200.0,132.5754,132.632,132.5754,132.632,1200.0
2018-12-03 14:50:00,140.61,141.01,140.24,140.37,12540.0,132.6886,133.0661,132.3395,132.4621,12540.0
2018-12-03 14:55:00,140.35,140.47,140.15,140.36,17754.0,132.4433,132.5565,132.2545,132.4527,17754.0
2018-12-03 15:00:00,140.35,140.35,140.07,140.19,18303.0,132.4433,132.4433,132.179,132.2923,18303.0
2018-12-03 15:05:00,140.32,140.5,140.2,140.35,13083.0,132.415,132.5848,132.3017,132.4433,13083.0
2018-12-03 15:10:00,140.26,140.54,140.26,140.54,20730.0,132.3583,132.6226,132.3583,132.6226,20730.0
2018-12-03 15:15:00,140.49,140.65,140.29,140.29,12180.0,132.5754,132.7264,132.3866,132.3866,12180.0
2018-12-03 15:20:00,140.4,140.49,140.2,140.3,35736.0,132.4905,132.5754,132.3017,132.3961,35736.0
2018-12-03 15:25:00,140.26,140.33,139.95,140.26,23769.0,132.3583,132.4244,132.0658,132.3583,23769.0
2018-12-03 15:30:00,140.29,140.38,139.92,140.21,34380.0,132.3866,132.4716,132.0375,132.3112,34380.0
2018-12-03 15:35:00,140.15,140.15,139.39,139.63,82650.0,132.2545,132.2545,131.5374,131.7638,82650.0
2018-12-03 15:40:00,139.69,139.88,139.24,139.43,75357.0,131.8205,131.9997,131.3958,131.5751,75357.0
2018-12-03 15:45:00,139.41,139.68,139.34,139.46,52101.0,131.5562,131.811,131.4902,131.6034,52101.0
2018-12-03 15:50:00,139.5,139.64,139.4,139.4,71535.0,131.6412,131.7733,131.5468,131.5468,71535.0
2018-12-03 15:55:00,139.43,139.59,139.41,139.49,137274.0,131.5751,131.7261,131.5562,131.6317,137274.0
2018-12-04 09:30:00,139.73,140.74,139.48,140.27,33090.0,131.8582,132.8113,131.6223,132.3678,33090.0
2018-12-04 09:35:00,139.58,139.96,139.4,139.74,46098.0,131.7166,132.0752,131.5468,131.8676,46098.0
2018-12-04 09:40:00,139.6,139.74,138.85,138.85,28059.0,131.7355,131.8676,131.0278,131.0278,28059.0
2018-12-04 09:45:00,138.88,139.28,138.6,138.78,50553.0,131.0561,131.4335,130.7919,130.9617,50553.0
2018-12-04 09:50:00,138.93,138.93,138.26,138.26,15588.0,131.1033,131.1033,130.471,130.471,15588.0
2018-12-04 09:55:00,138.27,138.48,137.94,138.37,66051.0,130.4804,130.6786,130.169,130.5748,66051.0
2018-12-04 10:00:00,138.29,138.67,138.16,138.42,24600.0,130.4993,130.8579,130.3766,130.622,24600.0
2018-12-04 10:05:00,138.47,138.81,138.4,138.75,20280.0,130.6692,130.99,130.6031,130.9334,20280.0
2018-12-04 10:10:00,138.69,138.9,138.69,138.84,6900.0,130.8768,131.075,130.8768,131.0183,6900.0
2018-12-04 10:15:00,138.84,138.84,138.32,138.34,18600.0,131.0183,131.0183,130.5276,130.5465,18600.0
2018-12-04 10:20:00,138.34,138.59,138.22,138.59,13854.0,130.5465,130.7824,130.4333,130.7824,13854.0
2018-12-04 10:25:00,138.59,138.69,138.34,138.69,32355.0,130.7824,130.8768,130.5465,130.8768,32355.0
2018-12-04 10:30:00,138.48,138.81,138.47,138.56,39342.0,130.6786,130.99,130.6692,130.7541,39342.0
2018-12-04 10:35:00,138.56,138.89,138.43,138.86,8745.0,130.7541,131.0655,130.6314,131.0372,8745.0
2018-12-04 10:40:00,138.89,139.04,138.8,139.04,38130.0,131.0655,131.2071,130.9806,131.2071,38130.0
2018-12-04 10:45:00,138.96,139.13,138.82,139.05,37656.0,131.1316,131.292,130.9995,131.2165,37656.0
2018-12-04 10:50:00,139.05,139.05,138.79,138.96,18831.0,131.2165,131.2165,130.9712,131.1316,18831.0
2018-12-04 10:55:00,138.93,139.03,138.66,138.66,75690.0,131.1033,131.1976,130.8485,130.8485,75690.0
2018-12-04 11:00:00,138.67,138.84,138.44,138.7,33867.0,130.8579,131.0183,130.6409,130.8862,33867.0
2018-12-04 11:05:00,138.73,139.37,138.73,139.26,34200.0,130.9145,131.5185,130.9145,131.4147,34200.0
2018-12-04 11:10:00,139.31,139.39,139.04,139.08,34014.0,131.4619,131.5374,131.2071,131.2448,34014.0
2018-12-04 11:15:00,139.07,139.4,139.0,139.4,69159.0,131.2354,131.5468,131.1693,131.5468,69159.0
2018-12-04 11:20:00,139.26,139.72,139.26,139.55,18300.0,131.4147,131.8488,131.4147,131.6883,18300.0
2018-12-04 11:25:00,139.55,139.59,139.36,139.59,15960.0,131.6883,131.7261,131.509,131.7261,15960.0
2018-12-04 11:30:00,139.67,139.8,139.58,139.71,8853.0,131.8016,131.9243,131.7166,131.8393,8853.0
2018-12-04 11:35:00,139.72,139.72,139.36,139.37,20979.0,131.8488,131.8488,131.509,131.5185,20979.0
2018-12-04 11:40:00,139.42,139.54,139.35,139.42,16611.0,131.5657,131.6789,131.4996,131.5657,16611.0
2018-12-04 11:45:00,139.4,139.4,139.19,139.28,4500.0,131.5468,131.5468,131.3486,131.4335,4500.0
2018-12-04 11:50:00,139.29,139.4,139.12,139.2,50025.0,131.443,131.5468,131.2826,131.3581,50025.0
2018-12-04 11:55:00,139.2,139.26,138.83,138.84,14100.0,131.3581,131.4147,131.0089,131.0183,14100.0
2018-12-04 12:00:00,138.84,138.89,138.56,138.58,7806.0,131.0183,131.0655,130.7541,130.773,7806.0
2018-12-04 12:05:00,138.59,138.59,137.71,137.91,32574.0,130.7824,130.7824,129.952,130.1407,32574.0
2018-12-04 12:10:00,137.89,138.08,137.78,137.91,11550.0,130.1219,130.3012,130.0181,130.1407,11550.0
2018-12-04 12:15:00,137.91,137.91,137.48,137.52,24240.0,130.1407,130.1407,129.735,129.7727,24240.0
2018-12-04 12:20:00,137.59,137.59,136.72,136.87,13599.0,129.8388,129.8388,129.0178,129.1593,13599.0
2018-12-04 12:25:00,136.87,136.87,136.32,136.32,37191.0,129.1593,129.1593,128.6403,128.6403,37191.0
2018-12-04 12:30:00,136.29,136.43,136.08,136.43,12600.0,128.612,128.7441,128.4138,128.7441,12600.0
2018-12-04 12:35:00,136.57,137.04,136.39,136.96,20400.0,128.8762,129.3197,128.7064,129.2442,20400.0
2018-12-04 12:40:00,137.06,137.36,136.86,137.2,10215.0,129.3386,129.6217,129.1499,129.4707,10215.0
2018-12-04 12:45:00,137.3,137.39,137.17,137.33,8856.0,129.5651,129.65,129.4424,129.5934,8856.0
2018-12-04 12:50:00,137.37,137.41,137.25,137.34,5100.0,129.6312,129.6689,129.5179,129.6028,5100.0
2018-12-04 12:55:00,137.23,137.46,137.21,137.46,29229.0,129.499,129.7161,129.4802,129.7161,29229.0
2018-12-04 13:00:00,137.38,137.76,137.37,137.76,25341.0,129.6406,129.9992,129.6312,129.9992,25341.0
2018-12-04 13:05:00,137.78,137.87,137.4,137.4,13266.0,130.0181,130.103,129.6595,129.6595,13266.0
2018-12-04 13:10:00,137.46,137.46,137.05,137.05,6267.0,129.7161,129.7161,129.3292,129.3292,6267.0
2018-12-04 13:15:00,136.91,137.24,136.78,136.89,25443.0,129.1971,129.5085,129.0744,129.1782,25443.0
2018-12-04 13:20:00,136.94,136.94,136.49,136.61,18534.0,129.2254,129.2254,128.8007,128.914,18534.0
2018-12-04 13:25:00,136.52,136.52,135.67,135.81,12384.0,128.829,128.829,128.0269,128.159,12384.0
2018-12-04 13:30:00,135.92,136.26,135.87,136.22,19623.0,128.2628,128.5837,128.2157,128.5459,19623.0
2018-12-04 13:35:00,136.24,136.44,135.92,136.02,36297.0,128.5648,128.7535,128.2628,128.3572,36297.0
2018-12-04 13:40:00,135.97,136.45,135.84,136.45,41190.0,128.31,128.763,128.1873,128.763,41190.0
2018-12-04 13:45:00,136.46,137.07,136.16,137.06,43404.0,128.7724,129.3481,128.4893,129.3386,43404.0
2018-12-04 13:50:00,137.06,137.79,136.94,137.43,61299.0,129.3386,130.0275,129.2254,129.6878,61299.0
2018-12-04 13:55:00,137.62,137.62,137.16,137.18,36879.0,129.8671,129.8671,129.433,129.4519,36879.0
2018-12-04 14:00:00,137.31,137.38,136.03,136.31,63165.0,129.5745,129.6406,128.3666,128.6309,63165.0
2018-12-04 14:05:00,136.2,136.42,135.88,136.38,22983.0,128.5271,128.7347,128.2251,128.6969,22983.0
2018-12-04 14:10:00,136.25,136.96,136.25,136.8,23229.0,128.5742,129.2442,128.5742,129.0933,23229.0
2018-12-04 14:15:00,136.81,136.87,136.66,136.82,11436.0,129.1027,129.1593,128.9611,129.1121,11436.0
2018-12-04 14:20:00,136.77,136.77,136.58,136.58,25200.0,129.065,129.065,128.8857,128.8857,25200.0
2018-12-04 14:25:00,136.58,136.58,136.31,136.37,4560.0,128.8857,128.8857,128.6309,128.6875,4560.0
2018-12-04 14:30:00,136.43,136.67,136.27,136.58,17880.0,128.7441,128.9706,128.5931,128.8857,17880.0
2018-12-04 14:35:00,136.59,136.8,136.5,136.59,19266.0,128.8951,129.0933,128.8102,128.8951,19266.0
2018-12-04 14:40:00,136.6,136.84,136.6,136.7,10872.0,128.9045,129.131,128.9045,128.9989,10872.0
2018-12-04 14:45:00,136.75,137.04,136.66,136.97,29109.0,129.0461,129.3197,128.9611,129.2537,29109.0
2018-12-04 14:50:00,136.89,137.08,136.79,136.84,12108.0,129.1782,129.3575,129.0838,129.131,12108.0
2018-12-04 14:55:00,136.83,136.9,136.26,136.26,18408.0,129.1216,129.1876,128.5837,128.5837,18408.0
2018-12-04 15:00:00,136.33,136.34,135.88,136.0,16950.0,128.6497,128.6592,128.2251,128.3383,16950.0
2018-12-04 15:05:00,136.01,136.15,135.9,135.93,12009.0,128.3478,128.4799,128.244,128.2723,12009.0
2018-12-04 15:10:00,135.96,136.06,135.66,135.91,13500.0,128.3006,128.3949,128.0175,128.2534,13500.0
2018-12-04 15:15:00,135.97,136.46,135.86,135.86,17550.0,128.31,128.7724,128.2062,128.2062,17550.0
2018-12-04 15:20:00,135.98,136.14,135.65,135.76,16674.0,128.3195,128.4704,128.008,128.1119,16674.0
2018-12-04 15:25:00,135.71,135.95,135.65,135.73,20550.0,128.0647,128.2911,128.008,128.0835,20550.0
2018-12-04 15:30:00,135.77,135.95,135.61,135.89,42051.0,128.1213,128.2911,127.9703,128.2345,42051.0
2018-12-04 15:35:00,135.88,136.12,135.66,135.83,25788.0,128.2251,128.4516,128.0175,128.1779,25788.0
2018-12-04 15:40:00,135.72,135.95,135.66,135.87,34104.0,128.0741,128.2911,128.0175,128.2157,34104.0
2018-12-04 15:45:00,135.77,135.9,135.68,135.82,36498.0,128.1213,128.244,128.0364,128.1685,36498.0
2018-12-04 15:50:00,135.86,135.87,135.62,135.78,49725.0,128.2062,128.2157,127.9797,128.1307,49725.0
2018-12-04 15:55:00,135.73,135.73,135.44,135.53,132495.0,128.0835,128.0835,127.8099,127.8948,132495.0
2018-12-06 09:30:00,133.35,134.99,133.04,134.28,73362.0,125.8376,127.3852,125.5451,126.7152,73362.0
2018-12-06 09:35:00,134.46,134.58,133.62,133.79,26502.0,126.8851,126.9983,126.0924,126.2528,26502.0
2018-12-06 09:40:00,133.93,134.37,133.72,134.27,12291.0,126.3849,126.8002,126.1868,126.7058,12291.0
2018-12-06 09:45:00,134.22,134.97,134.22,134.55,23253.0,126.6586,127.3664,126.6586,126.97,23253.0
2018-12-06 09:50:00,134.31,134.31,133.39,133.39,10650.0,126.7435,126.7435,125.8754,125.8754,10650.0
2018-12-06 09:55:00,133.13,133.75,133.13,133.63,15243.0,125.63,126.2151,125.63,126.1018,15243.0
2018-12-06 10:00:00,133.86,134.32,133.83,134.11,11253.0,126.3189,126.753,126.2906,126.5548,11253.0
2018-12-06 10:05:00,134.07,134.07,133.59,133.59,38217.0,126.5171,126.5171,126.0641,126.0641,38217.0
2018-12-06 10:10:00,133.48,133.79,133.27,133.7,9198.0,125.9603,126.2528,125.7621,126.1679,9198.0
2018-12-06 10:15:00,133.76,134.04,133.63,133.91,46686.0,126.2245,126.4887,126.1018,126.3661,46686.0
2018-12-06 10:20:00,133.74,134.22,133.65,133.65,20007.0,126.2056,126.6586,126.1207,126.1207,20007.0
2018-12-06 10:25:00,133.56,134.22,133.51,133.74,22674.0,126.0358,126.6586,125.9886,126.2056,22674.0
2018-12-06 10:30:00,133.89,133.94,133.45,133.61,23160.0,126.3472,126.3944,125.932,126.083,23160.0
2018-12-06 10:35:00,133.67,133.75,133.49,133.52,40185.0,126.1396,126.2151,125.9697,125.998,40185.0
2018-12-06 10:40:00,133.6,133.6,133.13,133.39,24315.0,126.0735,126.0735,125.63,125.8754,24315.0
2018-12-06 10:45:00,133.31,133.34,132.71,132.71,13509.0,125.7999,125.8282,125.2337,125.2337,13509.0
2018-12-06 10:50:00,132.82,133.24,132.75,133.24,14379.0,125.3375,125.7338,125.2714,125.7338,14379.0
2018-12-06 10:55:00,133.33,133.38,132.75,132.78,97920.0,125.8187,125.8659,125.2714,125.2997,97920.0
2018-12-06 11:00:00,132.86,133.04,132.59,132.85,16050.0,125.3752,125.5451,125.1204,125.3658,16050.0
2018-12-06 11:05:00,132.77,132.91,132.21,132.34,24969.0,125.2903,125.4224,124.7618,124.8845,24969.0
2018-12-06 11:10:00,132.33,132.41,132.0,132.0,15339.0,124.8751,124.9506,124.5637,124.5637,15339.0
2018-12-06 11:15:00,132.01,132.4,131.93,132.27,30450.0,124.5731,124.9411,124.4976,124.8185,30450.0
2018-12-06 11:20:00,132.21,132.36,132.04,132.04,9300.0,124.7618,124.9034,124.6014,124.6014,9300.0
2018-12-06 11:25:00,131.96,132.09,131.45,131.45,10890.0,124.5259,124.6486,124.0447,124.0447,10890.0
2018-12-06 11:30:00,131.47,131.87,131.35,131.59,56664.0,124.0635,124.441,123.9503,124.1768,56664.0
2018-12-06 11:35:00,131.82,132.11,131.42,131.71,17877.0,124.3938,124.6675,124.0163,124.29,17877.0
2018-12-06 11:40:00,131.71,132.05,131.69,131.89,15615.0,124.29,124.6109,124.2711,124.4599,15615.0
2018-12-06 11:45:00,132.04,132.07,131.54,131.68,22200.0,124.6014,124.6297,124.1296,124.2617,22200.0
2018-12-06 11:50:00,131.68,132.05,131.59,131.72,17622.0,124.2617,124.6109,124.1768,124.2994,17622.0
2018-12-06 11:55:00,131.79,131.84,131.37,131.76,19083.0,124.3655,124.4127,123.9692,124.3372,19083.0
2018-12-06 12:00:00,131.76,132.02,131.52,131.95,25050.0,124.3372,124.5825,124.1107,124.5165,25050.0
2018-12-06 12:05:00,131.94,132.31,131.85,132.27,28980.0,124.5071,124.8562,124.4221,124.8185,28980.0
2018-12-06 12:10:00,132.31,132.45,132.27,132.27,7833.0,124.8562,124.9883,124.8185,124.8185,7833.0
2018-12-06 12:15:00,132.45,132.77,132.38,132.42,18444.0,124.9883,125.2903,124.9223,124.96,18444.0
2018-12-06 12:20:00,132.33,132.79,132.29,132.79,11802.0,124.8751,125.3092,124.8373,125.3092,11802.0
2018-12-06 12:25:00,132.62,133.44,132.62,133.14,72222.0,125.1487,125.9225,125.1487,125.6395,72222.0
2018-12-06 12:30:00,133.12,133.34,133.01,133.28,38358.0,125.6206,125.8282,125.5168,125.7716,38358.0
2018-12-06 12:35:00,133.17,133.34,133.0,133.15,35829.0,125.6678,125.8282,125.5073,125.6489,35829.0
2018-12-06 12:40:00,133.16,133.73,132.97,133.1,102111.0,125.6583,126.1962,125.479,125.6017,102111.0
2018-12-06 12:45:00,132.94,133.18,132.89,132.91,16260.0,125.4507,125.6772,125.4035,125.4224,16260.0
2018-12-06 12:50:00,132.86,133.54,132.86,133.54,59433.0,125.3752,126.0169,125.3752,126.0169,59433.0
2018-12-06 12:55:00,133.53,133.59,133.14,133.21,19035.0,126.0075,126.0641,125.6395,125.7055,19035.0
2018-12-06 13:00:00,133.14,133.14,132.64,132.64,21282.0,125.6395,125.6395,125.1676,125.1676,21282.0
2018-12-06 13:05:00,132.68,132.81,132.49,132.49,4200.0,125.2054,125.328,125.0261,125.0261,4200.0
2018-12-06 13:10:00,132.6,132.74,132.48,132.56,13770.0,125.1299,125.262,125.0166,125.0921,13770.0
2018-12-06 13:15:00,132.68,132.8,132.45,132.52,13239.0,125.2054,125.3186,124.9883,125.0544,13239.0
2018-12-06 13:20:00,132.48,132.85,132.48,132.85,6060.0,125.0166,125.3658,125.0166,125.3658,6060.0
2018-12-06 13:25:00,132.94,132.94,132.6,132.6,7254.0,125.4507,125.4507,125.1299,125.1299,7254.0
2018-12-06 13:30:00,132.55,132.55,132.29,132.45,28905.0,125.0827,125.0827,124.8373,124.9883,28905.0
2018-12-06 13:35:00,132.45,133.09,132.37,133.09,38022.0,124.9883,125.5923,124.9128,125.5923,38022.0
2018-12-06 13:40:00,132.87,133.11,132.77,132.97,13800.0,125.3847,125.6111,125.2903,125.479,13800.0
2018-12-06 13:45:00,132.94,133.07,132.88,133.07,24786.0,125.4507,125.5734,125.3941,125.5734,24786.0
2018-12-06 13:50:00,133.13,133.3,133.09,133.23,10500.0,125.63,125.7904,125.5923,125.7244,10500.0
2018-12-06 13:55:00,133.29,133.33,133.18,133.33,26646.0,125.781,125.8187,125.6772,125.8187,26646.0
2018-12-06 14:00:00,133.29,133.42,133.04,133.04,67818.0,125.781,125.9037,125.5451,125.5451,67818.0
2018-12-06 14:05:00,133.1,133.43,133.0,133.43,57660.0,125.6017,125.9131,125.5073,125.9131,57660.0
2018-12-06 14:10:00,133.43,133.52,133.24,133.35,59817.0,125.9131,125.998,125.7338,125.8376,59817.0
2018-12-06 14:15:00,133.41,133.41,132.65,132.65,38862.0,125.8942,125.8942,125.1771,125.1771,38862.0
2018-12-06 14:20:00,132.76,132.96,132.68,132.93,9600.0,125.2809,125.4696,125.2054,125.4413,9600.0
2018-12-06 14:25:00,133.02,133.22,132.94,133.15,11550.0,125.5262,125.7149,125.4507,125.6489,11550.0
2018-12-06 14:30:00,133.1,133.17,132.71,132.87,12000.0,125.6017,125.6678,125.2337,125.3847,12000.0
2018-12-06 14:35:00,132.87,132.91,132.73,132.73,11700.0,125.3847,125.4224,125.2525,125.2525,11700.0
2018-12-06 14:40:00,132.76,132.96,132.67,132.68,13200.0,125.2809,125.4696,125.1959,125.2054,13200.0
2018-12-06 14:45:00,132.7,132.75,132.39,132.52,13848.0,125.2242,125.2714,124.9317,125.0544,13848.0
2018-12-06 14:50:00,132.7,133.4,132.7,133.22,13107.0,125.2242,125.8848,125.2242,125.7149,13107.0
2018-12-06 14:55:00,133.28,133.37,133.1,133.21,19563.0,125.7716,125.8565,125.6017,125.7055,19563.0
2018-12-06 15:00:00,133.29,133.37,133.15,133.2,97836.0,125.781,125.8565,125.6489,125.6961,97836.0
2018-12-06 15:05:00,133.13,133.13,132.73,132.94,23115.0,125.63,125.63,125.2525,125.4507,23115.0
2018-12-06 15:10:00,132.97,133.11,132.82,132.92,11871.0,125.479,125.6111,125.3375,125.4318,11871.0
2018-12-06 15:15:00,132.82,132.97,132.71,132.94,24720.0,125.3375,125.479,125.2337,125.4507,24720.0
2018-12-06 15:20:00,132.9,132.93,132.62,132.78,29985.0,125.413,125.4413,125.1487,125.2997,29985.0
2018-12-06 15:25:00,132.84,133.09,132.79,132.93,31119.0,125.3564,125.5923,125.3092,125.4413,31119.0
2018-12-06 15:30:00,132.96,133.56,132.96,133.52,49758.0,125.4696,126.0358,125.4696,125.998,49758.0
2018-12-06 15:35:00,133.47,133.48,133.3,133.35,49800.0,125.9509,125.9603,125.7904,125.8376,49800.0
2018-12-06 15:40:00,133.33,133.54,133.17,133.44,49626.0,125.8187,126.0169,125.6678,125.9225,49626.0
2018-12-06 15:45:00,133.44,133.54,133.31,133.49,82980.0,125.9225,126.0169,125.7999,125.9697,82980.0
2018-12-06 15:50:00,133.46,133.68,133.4,133.51,113625.0,125.9414,126.149,125.8848,125.9886,113625.0
2018-12-06 15:55:00,133.58,133.76,133.48,133.73,153630.0,126.0547,126.2245,125.9603,126.1962,153630.0
2018-12-07 09:30:00,133.22,134.41,133.22,134.16,45969.0,125.7149,126.8379,125.7149,126.602,45969.0
2018-12-07 09:35:00,134.01,134.45,133.79,134.44,7278.0,126.4604,126.8757,126.2528,126.8662,7278.0
2018-12-07 09:40:00,134.51,135.24,134.51,135.06,26250.0,126.9323,127.6211,126.9323,127.4513,26250.0
2018-12-07 09:45:00,135.07,135.38,134.84,134.86,15912.0,127.4607,127.7533,127.2437,127.2626,15912.0
2018-12-07 09:50:00,134.79,135.05,134.74,134.89,7950.0,127.1965,127.4418,127.1493,127.2909,7950.0
2018-12-07 09:55:00,135.05,135.41,134.9,135.24,23700.0,127.4418,127.7816,127.3003,127.6211,23700.0
2018-12-07 10:00:00,135.23,135.69,135.22,135.55,20094.0,127.6117,128.0458,127.6023,127.9137,20094.0
2018-12-07 10:05:00,135.52,135.62,134.83,135.16,27021.0,127.8854,127.9797,127.2342,127.5457,27021.0
2018-12-07 10:10:00,135.02,135.11,134.53,134.72,9300.0,127.4135,127.4985,126.9511,127.1304,9300.0
2018-12-07 10:15:00,134.56,134.58,134.23,134.37,11400.0,126.9795,126.9983,126.668,126.8002,11400.0
2018-12-07 10:20:00,134.21,134.39,133.87,133.88,25263.0,126.6492,126.819,126.3283,126.3378,25263.0
2018-12-07 10:25:00,133.91,134.36,133.86,134.28,10485.0,126.3661,126.7907,126.3189,126.7152,10485.0
2018-12-07 10:30:00,134.33,134.5,134.1,134.23,15093.0,126.7624,126.9228,126.5454,126.668,15093.0
2018-12-07 10:35:00,134.23,134.23,133.67,133.68,13755.0,126.668,126.668,126.1396,126.149,13755.0
2018-12-07 10:40:00,133.67,133.87,133.41,133.87,8028.0,126.1396,126.3283,125.8942,126.3283,8028.0
2018-12-07 10:45:00,133.99,134.0,133.57,133.57,22011.0,126.4416,126.451,126.0452,126.0452,22011.0
2018-12-07 10:50:00,133.58,133.76,133.56,133.76,2100.0,126.0547,126.2245,126.0358,126.2245,2100.0
2018-12-07 10:55:00,133.93,133.93,133.83,133.87,2700.0,126.3849,126.3849,126.2906,126.3283,2700.0
2018-12-07 11:00:00,134.0,134.0,133.3,133.34,25335.0,126.451,126.451,125.7904,125.8282,25335.0
2018-12-07 11:05:00,133.36,133.37,133.11,133.11,3900.0,125.8471,125.8565,125.6111,125.6111,3900.0
2018-12-07 11:10:00,133.21,133.35,132.49,132.7,9582.0,125.7055,125.8376,125.0261,125.2242,9582.0
2018-12-07 11:15:00,132.58,132.87,132.49,132.7,7800.0,125.111,125.3847,125.0261,125.2242,7800.0
2018-12-07 11:20:00,132.64,132.69,132.37,132.55,6660.0,125.1676,125.2148,124.9128,125.0827,6660.0
2018-12-07 11:25:00,132.53,132.62,132.16,132.4,19950.0,125.0638,125.1487,124.7147,124.9411,19950.0
2018-12-07 11:30:00,132.27,132.39,131.99,132.2,22476.0,124.8185,124.9317,124.5542,124.7524,22476.0
2018-12-07 11:35:00,132.17,132.27,132.0,132.12,12600.0,124.7241,124.8185,124.5637,124.6769,12600.0
2018-12-07 11:40:00,132.09,132.34,131.95,132.33,9765.0,124.6486,124.8845,124.5165,124.8751,9765.0
2018-12-07 11:45:00,132.26,132.46,132.15,132.46,13566.0,124.809,124.9978,124.7052,124.9978,13566.0
2018-12-07 11:50:00,132.46,132.46,131.99,131.99,8733.0,124.9978,124.9978,124.5542,124.5542,8733.0
2018-12-07 11:55:00,131.98,132.07,131.57,131.62,10182.0,124.5448,124.6297,124.1579,124.2051,10182.0
2018-12-07 12:00:00,131.76,131.91,131.73,131.9,2100.0,124.3372,124.4787,124.3089,124.4693,2100.0
2018-12-07 12:05:00,131.98,131.98,131.72,131.78,9348.0,124.5448,124.5448,124.2994,124.3561,9348.0
2018-12-07 12:10:00,131.88,132.07,131.8,131.82,6492.0,124.4504,124.6297,124.3749,124.3938,6492.0
2018-12-07 12:15:00,131.67,131.93,131.4,131.55,9900.0,124.2523,124.4976,123.9975,124.139,9900.0
2018-12-07 12:20:00,131.56,131.81,131.56,131.78,2100.0,124.1485,124.3844,124.1485,124.3561,2100.0
2018-12-07 12:25:00,131.77,131.81,131.48,131.76,16794.0,124.3466,124.3844,124.073,124.3372,16794.0
2018-12-07 12:30:00,131.68,131.68,131.18,131.27,8670.0,124.2617,124.2617,123.7899,123.8748,8670.0
2018-12-07 12:35:00,131.27,131.33,131.09,131.24,11460.0,123.8748,123.9314,123.7049,123.8465,11460.0
2018-12-07 12:40:00,131.19,131.19,130.99,131.1,16215.0,123.7993,123.7993,123.6106,123.7144,16215.0
2018-12-07 12:45:00,131.11,131.13,130.82,130.82,9600.0,123.7238,123.7427,123.4501,123.4501,9600.0
2018-12-07 12:50:00,130.82,131.08,130.74,131.02,32058.0,123.4501,123.6955,123.3747,123.6389,32058.0
2018-12-07 12:55:00,131.02,131.54,131.02,131.39,21600.0,123.6389,124.1296,123.6389,123.988,21600.0
2018-12-07 13:00:00,131.4,131.87,131.29,131.82,14868.0,123.9975,124.441,123.8937,124.3938,14868.0
2018-12-07 13:05:00,131.73,131.73,131.46,131.46,7050.0,124.3089,124.3089,124.0541,124.0541,7050.0
2018-12-07 13:10:00,131.44,131.51,131.0,131.0,11193.0,124.0352,124.1013,123.62,123.62,11193.0
2018-12-07 13:15:00,131.1,131.1,130.53,130.58,14160.0,123.7144,123.7144,123.1765,123.2237,14160.0
2018-12-07 13:20:00,130.55,131.17,130.55,131.17,7500.0,123.1954,123.7804,123.1954,123.7804,7500.0
2018-12-07 13:25:00,131.13,131.22,130.85,131.16,7560.0,123.7427,123.8276,123.4785,123.771,7560.0
2018-12-07 13:30:00,131.01,131.01,130.59,130.59,11475.0,123.6294,123.6294,123.2331,123.2331,11475.0
2018-12-07 13:35:00,130.63,130.83,130.55,130.56,11193.0,123.2709,123.4596,123.1954,123.2048,11193.0
2018-12-07 13:40:00,130.56,130.96,130.54,130.87,5700.0,123.2048,123.5823,123.1859,123.4973,5700.0
2018-12-07 13:45:00,130.92,131.08,130.49,130.55,19200.0,123.5445,123.6955,123.1387,123.1954,19200.0
2018-12-07 13:50:00,130.37,130.5,130.26,130.34,10500.0,123.0255,123.1482,122.9217,122.9972,10500.0
2018-12-07 13:55:00,130.21,130.3,130.12,130.3,6900.0,122.8745,122.9594,122.7896,122.9594,6900.0
2018-12-07 14:00:00,130.17,130.17,129.74,129.86,19836.0,122.8368,122.8368,122.431,122.5442,19836.0
2018-12-07 14:05:00,129.85,130.08,129.55,129.76,16800.0,122.5348,122.7518,122.2517,122.4499,16800.0
2018-12-07 14:10:00,129.63,129.95,129.5,129.88,9900.0,122.3272,122.6292,122.2045,122.5631,9900.0
2018-12-07 14:15:00,129.98,130.41,129.94,130.35,30174.0,122.6575,123.0632,122.6197,123.0066,30174.0
2018-12-07 14:20:00,130.43,130.53,129.92,129.92,12918.0,123.0821,123.1765,122.6009,122.6009,12918.0
2018-12-07 14:25:00,130.0,130.21,129.82,130.21,9000.0,122.6763,122.8745,122.5065,122.8745,9000.0
2018-12-07 14:30:00,130.11,130.31,130.04,130.12,8460.0,122.7801,122.9689,122.7141,122.7896,8460.0
2018-12-07 14:35:00,130.12,130.2,129.93,130.06,19062.0,122.7896,122.8651,122.6103,122.733,19062.0
2018-12-07 14:40:00,130.06,130.06,129.81,129.81,6900.0,122.733,122.733,122.497,122.497,6900.0
2018-12-07 14:45:00,129.76,129.95,129.38,129.95,16869.0,122.4499,122.6292,122.0913,122.6292,16869.0
2018-12-07 14:50:00,130.04,130.09,129.59,129.59,6762.0,122.7141,122.7613,122.2894,122.2894,6762.0
2018-12-07 14:55:00,129.6,129.61,129.4,129.49,10353.0,122.2989,122.3083,122.1101,122.1951,10353.0
2018-12-07 15:00:00,129.63,129.65,129.33,129.37,17970.0,122.3272,122.3461,122.0441,122.0818,17970.0
2018-12-07 15:05:00,129.36,129.77,129.36,129.77,5700.0,122.0724,122.4593,122.0724,122.4593,5700.0
2018-12-07 15:10:00,129.68,129.94,129.47,129.56,29583.0,122.3744,122.6197,122.1762,122.2611,29583.0
2018-12-07 15:15:00,129.57,129.94,129.47,129.89,43668.0,122.2706,122.6197,122.1762,122.5725,43668.0
2018-12-07 15:20:00,129.82,130.22,129.82,130.13,55359.0,122.5065,122.884,122.5065,122.799,55359.0
2018-12-07 15:25:00,130.16,130.33,129.97,130.23,49068.0,122.8273,122.9878,122.648,122.8934,49068.0
2018-12-07 15:30:00,130.17,130.4,129.91,130.4,23073.0,122.8368,123.0538,122.5914,123.0538,23073.0
2018-12-07 15:35:00,130.43,130.73,130.03,130.03,21921.0,123.0821,123.3652,122.7047,122.7047,21921.0
2018-12-07 15:40:00,129.94,130.37,129.93,130.22,22188.0,122.6197,123.0255,122.6103,122.884,22188.0
2018-12-07 15:45:00,130.26,130.35,129.74,129.74,39942.0,122.9217,123.0066,122.431,122.431,39942.0
2018-12-07 15:50:00,129.73,130.15,129.67,130.04,46152.0,122.4216,122.8179,122.3649,122.7141,46152.0
2018-12-07 15:55:00,130.06,130.18,129.78,129.84,82662.0,122.733,122.8462,122.4687,122.5254,82662.0
2018-12-10 09:30:00,129.62,130.61,129.48,130.33,46113.0,122.3178,123.252,122.1856,122.9878,46113.0
2018-12-10 09:35:00,130.63,130.7,130.15,130.54,37167.0,123.2709,123.3369,122.8179,123.1859,37167.0
2018-12-10 09:40:00,130.68,131.24,130.47,131.18,19224.0,123.318,123.8465,123.1199,123.7899,19224.0
2018-12-10 09:45:00,131.18,131.42,131.01,131.14,35850.0,123.7899,124.0163,123.6294,123.7521,35850.0
2018-12-10 09:50:00,131.22,131.28,129.87,129.87,30864.0,123.8276,123.8842,122.5537,122.5537,30864.0
2018-12-10 09:55:00,130.03,130.24,130.02,130.05,26925.0,122.7047,122.9028,122.6952,122.7235,26925.0
2018-12-10 10:00:00,129.95,130.05,129.74,129.79,20706.0,122.6292,122.7235,122.431,122.4782,20706.0
2018-12-10 10:05:00,129.84,130.19,129.73,129.73,12009.0,122.5254,122.8556,122.4216,122.4216,12009.0
2018-12-10 10:10:00,129.74,130.35,129.62,130.26,6888.0,122.431,123.0066,122.3178,122.9217,6888.0
2018-12-10 10:15:00,130.22,131.22,130.17,131.04,36816.0,122.884,123.8276,122.8368,123.6578,36816.0
2018-12-10 10:20:00,131.0,131.39,130.88,130.88,9900.0,123.62,123.988,123.5068,123.5068,9900.0
2018-12-10 10:25:00,130.91,131.16,130.32,130.32,47181.0,123.5351,123.771,122.9783,122.9783,47181.0
2018-12-10 10:30:00,130.71,130.71,130.06,130.1,4203.0,123.3463,123.3463,122.733,122.7707,4203.0
2018-12-10 10:35:00,130.15,130.46,130.12,130.13,23274.0,122.8179,123.1104,122.7896,122.799,23274.0
2018-12-10 10:40:00,130.01,130.01,129.42,129.75,12657.0,122.6858,122.6858,122.129,122.4404,12657.0
2018-12-10 10:45:00,129.78,130.12,129.75,130.03,5700.0,122.4687,122.7896,122.4404,122.7047,5700.0
2018-12-10 10:50:00,130.02,130.02,129.1,129.11,11424.0,122.6952,122.6952,121.827,121.8365,11424.0
2018-12-10 10:55:00,129.0,129.75,129.0,129.42,16785.0,121.7327,122.4404,121.7327,122.129,16785.0
2018-12-10 11:00:00,129.61,129.61,128.36,128.62,8277.0,122.3083,122.3083,121.1287,121.3741,8277.0
2018-12-10 11:05:00,128.77,128.78,128.34,128.34,22542.0,121.5156,121.5251,121.1099,121.1099,22542.0
2018-12-10 11:10:00,128.41,128.75,128.4,128.59,13800.0,121.1759,121.4968,121.1665,121.3458,13800.0
2018-12-10 11:15:00,128.59,128.59,128.14,128.49,5700.0,121.3458,121.3458,120.9211,121.2514,5700.0
2018-12-10 11:20:00,128.69,128.88,128.56,128.57,8115.0,121.4401,121.6194,121.3175,121.3269,8115.0
2018-12-10 11:25:00,128.62,129.07,128.62,128.7,8640.0,121.3741,121.7987,121.3741,121.4496,8640.0
2018-12-10 11:30:00,128.89,129.24,128.68,128.82,9903.0,121.6289,121.9592,121.4307,121.5628,9903.0
2018-12-10 11:35:00,128.8,129.56,128.8,129.4,9900.0,121.5439,122.2611,121.5439,122.1101,9900.0
2018-12-10 11:40:00,129.34,129.63,129.24,129.61,14262.0,122.0535,122.3272,121.9592,122.3083,14262.0
2018-12-10 11:45:00,129.72,129.95,129.46,129.5,6600.0,122.4121,122.6292,122.1668,122.2045,6600.0
2018-12-10 11:50:00,129.88,129.88,129.42,129.44,12975.0,122.5631,122.5631,122.129,122.1479,12975.0
2018-12-10 11:55:00,129.51,129.51,129.1,129.34,6900.0,122.2139,122.2139,121.827,122.0535,6900.0
2018-12-10 12:00:00,129.2,129.35,129.01,129.11,7650.0,121.9214,122.063,121.7421,121.8365,7650.0
2018-12-10 12:05:00,129.0,129.12,128.84,128.99,16674.0,121.7327,121.8459,121.5817,121.7232,16674.0
2018-12-10 12:10:00,128.88,129.38,128.88,129.38,3300.0,121.6194,122.0913,121.6194,122.0913,3300.0
2018-12-10 12:15:00,129.37,129.61,128.88,128.88,16650.0,122.0818,122.3083,121.6194,121.6194,16650.0
2018-12-10 12:20:00,129.04,129.27,129.02,129.17,13431.0,121.7704,121.9875,121.7516,121.8931,13431.0
2018-12-10 12:25:00,129.19,129.28,128.91,128.95,13965.0,121.912,121.9969,121.6478,121.6855,13965.0
2018-12-10 12:30:00,128.96,129.1,128.92,128.95,8700.0,121.6949,121.827,121.6572,121.6855,8700.0
2018-12-10 12:35:00,129.09,129.79,129.03,129.66,15960.0,121.8176,122.4782,121.761,122.3555,15960.0
2018-12-10 12:40:00,129.75,130.09,129.75,129.96,4500.0,122.4404,122.7613,122.4404,122.6386,4500.0
2018-12-10 12:45:00,129.93,130.48,129.87,130.48,8403.0,122.6103,123.1293,122.5537,123.1293,8403.0
2018-12-10 12:50:00,130.48,130.63,130.34,130.63,6300.0,123.1293,123.2709,122.9972,123.2709,6300.0
2018-12-10 12:55:00,130.49,130.56,130.02,130.02,6315.0,123.1387,123.2048,122.6952,122.6952,6315.0
2018-12-10 13:00:00,130.15,130.33,130.11,130.11,3723.0,122.8179,122.9878,122.7801,122.7801,3723.0
2018-12-10 13:05:00,130.21,130.41,129.96,130.17,9600.0,122.8745,123.0632,122.6386,122.8368,9600.0
2018-12-10 13:10:00,129.94,130.43,129.94,130.39,8100.0,122.6197,123.0821,122.6197,123.0444,8100.0
2018-12-10 13:15:00,130.3,130.32,130.22,130.22,3300.0,122.9594,122.9783,122.884,122.884,3300.0
2018-12-10 13:20:00,130.06,130.33,129.7,129.9,6300.0,122.733,122.9878,122.3932,122.582,6300.0
2018-12-10 13:25:00,129.9,130.03,129.87,129.9,3474.0,122.582,122.7047,122.5537,122.582,3474.0
2018-12-10 13:30:00,129.9,130.42,129.9,130.42,7731.0,122.582,123.0727,122.582,123.0727,7731.0
2018-12-10 13:35:00,130.42,130.6,130.37,130.38,8400.0,123.0727,123.2425,123.0255,123.0349,8400.0
2018-12-10 13:40:00,130.48,130.48,130.23,130.23,2400.0,123.1293,123.1293,122.8934,122.8934,2400.0
2018-12-10 13:45:00,130.36,130.58,130.36,130.58,5568.0,123.0161,123.2237,123.0161,123.2237,5568.0
2018-12-10 13:50:00,130.68,130.87,130.67,130.82,5595.0,123.318,123.4973,123.3086,123.4501,5595.0
2018-12-10 13:55:00,130.82,130.88,130.73,130.77,6300.0,123.4501,123.5068,123.3652,123.403,6300.0
2018-12-10 14:00:00,130.82,130.93,130.64,130.78,18168.0,123.4501,123.554,123.2803,123.4124,18168.0
2018-12-10 14:05:00,130.77,130.95,130.77,130.88,3000.0,123.403,123.5728,123.403,123.5068,3000.0
2018-12-10 14:10:00,130.8,130.91,130.59,130.59,6708.0,123.4313,123.5351,123.2331,123.2331,6708.0
2018-12-10 14:15:00,130.7,130.7,130.33,130.46,10950.0,123.3369,123.3369,122.9878,123.1104,10950.0
2018-12-10 14:20:00,130.37,130.67,130.16,130.63,10749.0,123.0255,123.3086,122.8273,123.2709,10749.0
2018-12-10 14:25:00,130.64,130.8,130.3,130.3,9978.0,123.2803,123.4313,122.9594,122.9594,9978.0
2018-12-10 14:30:00,130.7,131.16,130.7,131.16,8253.0,123.3369,123.771,123.3369,123.771,8253.0
2018-12-10 14:35:00,131.2,131.26,130.82,131.19,26808.0,123.8087,123.8654,123.4501,123.7993,26808.0
2018-12-10 14:40:00,131.08,131.19,130.85,130.95,17628.0,123.6955,123.7993,123.4785,123.5728,17628.0
2018-12-10 14:45:00,130.95,130.95,130.79,130.91,6000.0,123.5728,123.5728,123.4218,123.5351,6000.0
2018-12-10 14:50:00,130.93,130.99,130.79,130.87,11397.0,123.554,123.6106,123.4218,123.4973,11397.0
2018-12-10 14:55:00,130.87,131.07,130.52,130.57,11100.0,123.4973,123.6861,123.1671,123.2142,11100.0
2018-12-10 15:00:00,130.52,130.64,130.44,130.47,4800.0,123.1671,123.2803,123.0916,123.1199,4800.0
2018-12-10 15:05:00,130.55,130.66,130.55,130.65,3300.0,123.1954,123.2992,123.1954,123.2897,3300.0
2018-12-10 15:10:00,130.73,130.75,130.62,130.68,6600.0,123.3652,123.3841,123.2614,123.318,6600.0
2018-12-10 15:15:00,130.6,130.6,130.35,130.49,15123.0,123.2425,123.2425,123.0066,123.1387,15123.0
2018-12-10 15:20:00,130.54,130.74,130.53,130.69,8583.0,123.1859,123.3747,123.1765,123.3275,8583.0
2018-12-10 15:25:00,130.75,131.15,130.75,131.0,22641.0,123.3841,123.7616,123.3841,123.62,22641.0
2018-12-10 15:30:00,131.08,131.57,131.08,131.51,37560.0,123.6955,124.1579,123.6955,124.1013,37560.0
2018-12-10 15:35:00,131.51,131.8,131.46,131.64,36360.0,124.1013,124.3749,124.0541,124.224,36360.0
2018-12-10 15:40:00,131.56,131.64,131.41,131.45,13146.0,124.1485,124.224,124.0069,124.0447,13146.0
2018-12-10 15:45:00,131.43,131.52,131.09,131.24,33774.0,124.0258,124.1107,123.7049,123.8465,33774.0
2018-12-10 15:50:00,131.21,131.34,131.12,131.24,28401.0,123.8182,123.9409,123.7332,123.8465,28401.0
2018-12-10 15:55:00,131.22,131.35,131.15,131.15,69975.0,123.8276,123.9503,123.7616,123.7616,69975.0
2018-12-11 09:30:00,132.92,133.5,132.92,133.36,17547.0,125.4318,125.9792,125.4318,125.8471,17547.0
2018-12-11 09:35:00,133.26,133.34,133.02,133.04,5916.0,125.7527,125.8282,125.5262,125.5451,5916.0
2018-12-11 09:40:00,132.99,133.25,132.99,133.25,1242.0,125.4979,125.7433,125.4979,125.7433,1242.0
2018-12-11 09:45:00,132.95,132.95,132.6,132.86,5616.0,125.4602,125.4602,125.1299,125.3752,5616.0
2018-12-11 09:50:00,132.78,132.78,132.4,132.4,4500.0,125.2997,125.2997,124.9411,124.9411,4500.0
2018-12-11 09:55:00,132.4,132.79,132.27,132.27,11175.0,124.9411,125.3092,124.8185,124.8185,11175.0
2018-12-11 10:00:00,132.35,133.07,132.32,133.07,7869.0,124.894,125.5734,124.8656,125.5734,7869.0
2018-12-11 10:05:00,133.18,133.5,133.18,133.4,11820.0,125.6772,125.9792,125.6772,125.8848,11820.0
2018-12-11 10:10:00,133.44,133.44,132.87,132.99,9876.0,125.9225,125.9225,125.3847,125.4979,9876.0
2018-12-11 10:15:00,132.89,132.89,132.7,132.88,4650.0,125.4035,125.4035,125.2242,125.3941,4650.0
2018-12-11 10:20:00,132.99,133.39,132.99,133.35,7875.0,125.4979,125.8754,125.4979,125.8376,7875.0
2018-12-11 10:25:00,133.33,133.52,132.75,132.75,20199.0,125.8187,125.998,125.2714,125.2714,20199.0
2018-12-11 10:30:00,132.85,132.91,132.53,132.91,17163.0,125.3658,125.4224,125.0638,125.4224,17163.0
2018-12-11 10:35:00,132.87,133.06,132.76,133.06,37095.0,125.3847,125.564,125.2809,125.564,37095.0
2018-12-11 10:40:00,133.23,133.36,132.92,133.03,9348.0,125.7244,125.8471,125.4318,125.5356,9348.0
2018-12-11 10:45:00,133.18,133.26,132.63,132.63,5460.0,125.6772,125.7527,125.1582,125.1582,5460.0
2018-12-11 10:50:00,132.73,132.89,132.55,132.77,3300.0,125.2525,125.4035,125.0827,125.2903,3300.0
2018-12-11 10:55:00,132.73,132.74,132.36,132.74,11412.0,125.2525,125.262,124.9034,125.262,11412.0
2018-12-11 11:00:00,132.79,132.87,132.64,132.87,9297.0,125.3092,125.3847,125.1676,125.3847,9297.0
2018-12-11 11:05:00,132.81,132.81,132.68,132.68,1380.0,125.328,125.328,125.2054,125.2054,1380.0
2018-12-11 11:10:00,132.95,132.95,132.42,132.42,3150.0,125.4602,125.4602,124.96,124.96,3150.0
2018-12-11 11:15:00,132.42,132.6,132.19,132.34,7437.0,124.96,125.1299,124.743,124.8845,7437.0
2018-12-11 11:20:00,132.43,132.52,132.05,132.48,9750.0,124.9694,125.0544,124.6109,125.0166,9750.0
2018-12-11 11:25:00,132.28,132.37,132.04,132.05,9000.0,124.8279,124.9128,124.6014,124.6109,9000.0
2018-12-11 11:30:00,132.06,132.06,131.86,131.86,1200.0,124.6203,124.6203,124.4316,124.4316,1200.0
2018-12-11 11:35:00,131.96,131.96,131.38,131.65,38910.0,124.5259,124.5259,123.9786,124.2334,38910.0
2018-12-11 11:40:00,131.71,131.71,131.19,131.53,48819.0,124.29,124.29,123.7993,124.1202,48819.0
2018-12-11 11:45:00,131.45,131.47,131.06,131.37,16299.0,124.0447,124.0635,123.6766,123.9692,16299.0
2018-12-11 11:50:00,131.51,131.61,131.06,131.07,9000.0,124.1013,124.1956,123.6766,123.6861,9000.0
2018-12-11 11:55:00,131.05,131.48,130.68,130.68,23337.0,123.6672,124.073,123.318,123.318,23337.0
2018-12-11 12:00:00,130.69,130.95,130.39,130.39,16440.0,123.3275,123.5728,123.0444,123.0444,16440.0
2018-12-11 12:05:00,130.55,130.62,130.17,130.17,7896.0,123.1954,123.2614,122.8368,122.8368,7896.0
2018-12-11 12:10:00,130.04,130.19,129.9,130.0,28194.0,122.7141,122.8556,122.582,122.6763,28194.0
2018-12-11 12:15:00,130.0,130.16,129.64,129.94,7539.0,122.6763,122.8273,122.3366,122.6197,7539.0
2018-12-11 12:20:00,129.91,130.23,129.91,130.07,13800.0,122.5914,122.8934,122.5914,122.7424,13800.0
2018-12-11 12:25:00,130.11,130.21,129.84,129.84,8700.0,122.7801,122.8745,122.5254,122.5254,8700.0
2018-12-11 12:30:00,129.89,130.11,129.73,129.92,10302.0,122.5725,122.7801,122.4216,122.6009,10302.0
2018-12-11 12:35:00,130.0,130.16,129.89,130.05,3600.0,122.6763,122.8273,122.5725,122.7235,3600.0
2018-12-11 12:40:00,129.99,130.36,129.99,130.36,5400.0,122.6669,123.0161,122.6669,123.0161,5400.0
2018-12-11 12:45:00,130.29,130.72,130.29,130.55,11709.0,122.95,123.3558,122.95,123.1954,11709.0
2018-12-11 12:50:00,130.59,130.59,130.48,130.5,6030.0,123.2331,123.2331,123.1293,123.1482,6030.0
2018-12-11 12:55:00,130.54,130.58,130.46,130.46,3900.0,123.1859,123.2237,123.1104,123.1104,3900.0
2018-12-11 13:00:00,130.45,130.45,130.23,130.33,5415.0,123.101,123.101,122.8934,122.9878,5415.0
2018-12-11 13:05:00,130.33,130.33,130.18,130.18,3306.0,122.9878,122.9878,122.8462,122.8462,3306.0
2018-12-11 13:10:00,130.46,130.51,130.34,130.34,5748.0,123.1104,123.1576,122.9972,122.9972,5748.0
2018-12-11 13:15:00,130.4,130.58,130.32,130.58,6204.0,123.0538,123.2237,122.9783,123.2237,6204.0
2018-12-11 13:20:00,130.58,130.8,130.42,130.56,5703.0,123.2237,123.4313,123.0727,123.2048,5703.0
2018-12-11 13:25:00,130.49,130.49,130.22,130.43,3900.0,123.1387,123.1387,122.884,123.0821,3900.0
2018-12-11 13:30:00,130.3,130.3,130.16,130.18,2700.0,122.9594,122.9594,122.8273,122.8462,2700.0
2018-12-11 13:35:00,130.24,130.39,130.23,130.39,4203.0,122.9028,123.0444,122.8934,123.0444,4203.0
2018-12-11 13:40:00,130.32,130.32,129.89,129.94,29394.0,122.9783,122.9783,122.5725,122.6197,29394.0
2018-12-11 13:45:00,130.0,130.05,129.76,129.77,10089.0,122.6763,122.7235,122.4499,122.4593,10089.0
2018-12-11 13:50:00,129.7,129.74,129.54,129.65,5850.0,122.3932,122.431,122.2423,122.3461,5850.0
2018-12-11 13:55:00,129.74,129.89,129.69,129.89,2400.0,122.431,122.5725,122.3838,122.5725,2400.0
2018-12-11 14:00:00,129.73,130.0,129.71,129.71,6279.0,122.4216,122.6763,122.4027,122.4027,6279.0
2018-12-11 14:05:00,129.68,129.84,129.47,129.47,4668.0,122.3744,122.5254,122.1762,122.1762,4668.0
2018-12-11 14:10:00,129.46,129.6,129.36,129.56,7398.0,122.1668,122.2989,122.0724,122.2611,7398.0
2018-12-11 14:15:00,129.61,130.0,129.33,129.89,6423.0,122.3083,122.6763,122.0441,122.5725,6423.0
2018-12-11 14:20:00,130.0,130.28,129.98,130.16,6366.0,122.6763,122.9406,122.6575,122.8273,6366.0
2018-12-11 14:25:00,130.33,130.83,130.25,130.8,8712.0,122.9878,123.4596,122.9123,123.4313,8712.0
2018-12-11 14:30:00,131.03,131.28,130.73,130.74,10656.0,123.6483,123.8842,123.3652,123.3747,10656.0
2018-12-11 14:35:00,130.85,130.93,130.73,130.86,8700.0,123.4785,123.554,123.3652,123.4879,8700.0
2018-12-11 14:40:00,130.92,131.17,130.78,131.03,8250.0,123.5445,123.7804,123.4124,123.6483,8250.0
2018-12-11 14:45:00,131.24,131.41,131.07,131.1,9732.0,123.8465,124.0069,123.6861,123.7144,9732.0
2018-12-11 14:50:00,130.86,131.16,130.73,131.16,6300.0,123.4879,123.771,123.3652,123.771,6300.0
2018-12-11 14:55:00,131.32,131.32,130.98,131.1,10419.0,123.922,123.922,123.6011,123.7144,10419.0
2018-12-11 15:00:00,130.98,130.98,130.62,130.64,10512.0,123.6011,123.6011,123.2614,123.2803,10512.0
2018-12-11 15:05:00,130.65,131.13,130.6,131.13,5400.0,123.2897,123.7427,123.2425,123.7427,5400.0
2018-12-11 15:10:00,131.02,131.75,131.02,131.62,14298.0,123.6389,124.3278,123.6389,124.2051,14298.0
2018-12-11 15:15:00,131.57,131.57,131.27,131.33,6300.0,124.1579,124.1579,123.8748,123.9314,6300.0
2018-12-11 15:20:00,131.3,131.33,131.22,131.23,5493.0,123.9031,123.9314,123.8276,123.8371,5493.0
2018-12-11 15:25:00,131.28,131.28,131.02,131.02,7491.0,123.8842,123.8842,123.6389,123.6389,7491.0
2018-12-11 15:30:00,130.99,131.59,130.94,131.23,71517.0,123.6106,124.1768,123.5634,123.8371,71517.0
2018-12-11 15:35:00,131.0,131.17,130.8,130.87,12039.0,123.62,123.7804,123.4313,123.4973,12039.0
2018-12-11 15:40:00,130.78,130.84,130.6,130.73,14940.0,123.4124,123.469,123.2425,123.3652,14940.0
2018-12-11 15:45:00,130.65,130.76,130.48,130.48,20682.0,123.2897,123.3935,123.1293,123.1293,20682.0
2018-12-11 15:50:00,130.42,130.64,130.33,130.51,22497.0,123.0727,123.2803,122.9878,123.1576,22497.0
2018-12-11 15:55:00,130.46,130.46,130.2,130.34,45582.0,123.1104,123.1104,122.8651,122.9972,45582.0
2018-12-12 09:30:00,131.59,132.0,130.74,131.99,16848.0,124.1768,124.5637,123.3747,124.5542,16848.0
2018-12-12 09:35:00,131.24,131.9,131.24,131.83,2400.0,123.8465,124.4693,123.8465,124.4033,2400.0
2018-12-12 09:40:00,131.29,131.7,130.94,131.55,10626.0,123.8937,124.2806,123.5634,124.139,10626.0
2018-12-12 09:45:00,131.2,131.47,131.2,131.47,2400.0,123.8087,124.0635,123.8087,124.0635,2400.0
2018-12-12 09:50:00,131.46,131.72,131.25,131.25,6366.0,124.0541,124.2994,123.8559,123.8559,6366.0
2018-12-12 09:55:00,131.34,131.44,131.03,131.3,14376.0,123.9409,124.0352,123.6483,123.9031,14376.0
2018-12-12 10:00:00,131.27,131.53,131.12,131.28,12543.0,123.8748,124.1202,123.7332,123.8842,12543.0
2018-12-12 10:05:00,131.27,131.41,130.8,130.8,19200.0,123.8748,124.0069,123.4313,123.4313,19200.0
2018-12-12 10:10:00,130.9,131.42,130.83,131.42,19890.0,123.5256,124.0163,123.4596,124.0163,19890.0
2018-12-12 10:15:00,131.32,131.43,131.07,131.25,23022.0,123.922,124.0258,123.6861,123.8559,23022.0
2018-12-12 10:20:00,131.29,131.29,131.07,131.13,8100.0,123.8937,123.8937,123.6861,123.7427,8100.0
2018-12-12 10:25:00,131.08,131.11,130.94,131.0,6420.0,123.6955,123.7238,123.5634,123.62,6420.0
2018-12-12 10:30:00,130.99,131.26,130.99,131.25,6000.0,123.6106,123.8654,123.6106,123.8559,6000.0
2018-12-12 10:35:00,131.17,131.17,130.77,130.9,7905.0,123.7804,123.7804,123.403,123.5256,7905.0
2018-12-12 10:40:00,130.83,130.89,130.72,130.81,13245.0,123.4596,123.5162,123.3558,123.4407,13245.0
2018-12-12 10:45:00,130.88,131.45,130.82,131.45,8721.0,123.5068,124.0447,123.4501,124.0447,8721.0
2018-12-12 10:50:00,131.45,131.5,131.21,131.4,6600.0,124.0447,124.0918,123.8182,123.9975,6600.0
2018-12-12 10:55:00,131.48,131.8,131.48,131.72,7194.0,124.073,124.3749,124.073,124.2994,7194.0
2018-12-12 11:00:00,131.75,131.75,131.4,131.72,4200.0,124.3278,124.3278,123.9975,124.2994,4200.0
2018-12-12 11:05:00,131.49,131.76,131.49,131.67,21588.0,124.0824,124.3372,124.0824,124.2523,21588.0
2018-12-12 11:10:00,131.63,131.83,131.45,131.83,3300.0,124.2145,124.4033,124.0447,124.4033,3300.0
2018-12-12 11:15:00,131.83,131.83,131.66,131.66,1200.0,124.4033,124.4033,124.2428,124.2428,1200.0
2018-12-12 11:20:00,131.61,131.78,131.56,131.78,4209.0,124.1956,124.3561,124.1485,124.3561,4209.0
2018-12-12 11:25:00,131.69,131.8,131.59,131.68,4506.0,124.2711,124.3749,124.1768,124.2617,4506.0
2018-12-12 11:30:00,131.56,131.63,131.02,131.13,11700.0,124.1485,124.2145,123.6389,123.7427,11700.0
2018-12-12 11:35:00,131.06,131.41,131.06,131.41,4500.0,123.6766,124.0069,123.6766,124.0069,4500.0
2018-12-12 11:40:00,131.33,131.69,131.33,131.69,6945.0,123.9314,124.2711,123.9314,124.2711,6945.0
2018-12-12 11:45:00,131.81,131.82,131.61,131.77,9000.0,124.3844,124.3938,124.1956,124.3466,9000.0
2018-12-12 11:50:00,131.76,131.8,131.64,131.8,900.0,124.3372,124.3749,124.224,124.3749,900.0
2018-12-12 11:55:00,131.41,131.62,131.31,131.62,6375.0,124.0069,124.2051,123.9125,124.2051,6375.0
2018-12-12 12:00:00,131.79,131.98,131.64,131.84,14325.0,124.3655,124.5448,124.224,124.4127,14325.0
2018-12-12 12:05:00,131.76,132.15,131.71,132.07,35247.0,124.3372,124.7052,124.29,124.6297,35247.0
2018-12-12 12:10:00,131.99,132.14,131.83,131.94,22635.0,124.5542,124.6958,124.4033,124.5071,22635.0
2018-12-12 12:15:00,132.04,132.17,131.96,132.15,5100.0,124.6014,124.7241,124.5259,124.7052,5100.0
2018-12-12 12:20:00,132.22,132.23,131.66,131.74,11700.0,124.7713,124.7807,124.2428,124.3183,11700.0
2018-12-12 12:25:00,131.69,131.88,131.67,131.68,5715.0,124.2711,124.4504,124.2523,124.2617,5715.0
2018-12-12 12:30:00,131.77,131.78,131.5,131.52,8751.0,124.3466,124.3561,124.0918,124.1107,8751.0
2018-12-12 12:35:00,131.6,131.61,131.36,131.5,3900.0,124.1862,124.1956,123.9597,124.0918,3900.0
2018-12-12 12:40:00,131.55,131.78,131.55,131.73,5700.0,124.139,124.3561,124.139,124.3089,5700.0
2018-12-12 12:45:00,131.69,131.92,131.49,131.76,15972.0,124.2711,124.4882,124.0824,124.3372,15972.0
2018-12-12 12:50:00,131.79,132.15,131.79,131.96,10869.0,124.3655,124.7052,124.3655,124.5259,10869.0
2018-12-12 12:55:00,131.99,132.15,131.97,131.97,3900.0,124.5542,124.7052,124.5354,124.5354,3900.0
2018-12-12 13:00:00,132.04,132.31,132.01,132.11,14100.0,124.6014,124.8562,124.5731,124.6675,14100.0
2018-12-12 13:05:00,132.12,132.32,132.07,132.21,3600.0,124.6769,124.8656,124.6297,124.7618,3600.0
2018-12-12 13:10:00,132.2,132.27,132.19,132.21,2784.0,124.7524,124.8185,124.743,124.7618,2784.0
2018-12-12 13:15:00,132.25,132.31,132.12,132.24,11772.0,124.7996,124.8562,124.6769,124.7902,11772.0
2018-12-12 13:20:00,132.13,132.17,131.98,132.0,10650.0,124.6863,124.7241,124.5448,124.5637,10650.0
2018-12-12 13:25:00,131.91,132.01,131.82,131.87,9144.0,124.4787,124.5731,124.3938,124.441,9144.0
2018-12-12 13:30:00,131.99,132.15,131.85,132.15,6900.0,124.5542,124.7052,124.4221,124.7052,6900.0
2018-12-12 13:35:00,132.07,132.15,131.99,132.03,5403.0,124.6297,124.7052,124.5542,124.592,5403.0
2018-12-12 13:40:00,132.0,132.14,131.83,131.83,24750.0,124.5637,124.6958,124.4033,124.4033,24750.0
2018-12-12 13:45:00,131.89,131.91,131.44,131.75,16800.0,124.4599,124.4787,124.0352,124.3278,16800.0
2018-12-12 13:50:00,131.83,131.85,131.68,131.68,4575.0,124.4033,124.4221,124.2617,124.2617,4575.0
2018-12-12 13:55:00,131.62,131.65,131.55,131.59,2835.0,124.2051,124.2334,124.139,124.1768,2835.0
2018-12-12 14:00:00,131.8,131.89,131.43,131.48,5400.0,124.3749,124.4599,124.0258,124.073,5400.0
2018-12-12 14:05:00,131.49,131.49,131.22,131.36,3900.0,124.0824,124.0824,123.8276,123.9597,3900.0
2018-12-12 14:10:00,131.25,131.54,131.21,131.54,3783.0,123.8559,124.1296,123.8182,124.1296,3783.0
2018-12-12 14:15:00,131.53,131.77,131.53,131.77,3300.0,124.1202,124.3466,124.1202,124.3466,3300.0
2018-12-12 14:20:00,131.73,131.79,131.51,131.59,4200.0,124.3089,124.3655,124.1013,124.1768,4200.0
2018-12-12 14:25:00,131.59,131.76,131.2,131.29,11022.0,124.1768,124.3372,123.8087,123.8937,11022.0
2018-12-12 14:30:00,131.26,131.31,130.96,131.21,25674.0,123.8654,123.9125,123.5823,123.8182,25674.0
2018-12-12 14:35:00,131.22,131.32,131.13,131.26,7875.0,123.8276,123.922,123.7427,123.8654,7875.0
2018-12-12 14:40:00,131.28,131.32,130.81,130.97,14100.0,123.8842,123.922,123.4407,123.5917,14100.0
2018-12-12 14:45:00,131.08,131.09,130.82,130.82,4800.0,123.6955,123.7049,123.4501,123.4501,4800.0
2018-12-12 14:50:00,130.98,131.09,130.64,130.78,35781.0,123.6011,123.7049,123.2803,123.4124,35781.0
2018-12-12 14:55:00,130.75,131.17,130.57,131.07,14577.0,123.3841,123.7804,123.2142,123.6861,14577.0
2018-12-12 15:00:00,130.99,131.18,130.89,130.89,8769.0,123.6106,123.7899,123.5162,123.5162,8769.0
2018-12-12 15:05:00,131.02,131.25,131.02,131.24,6372.0,123.6389,123.8559,123.6389,123.8465,6372.0
2018-12-12 15:10:00,131.28,131.4,131.19,131.2,3219.0,123.8842,123.9975,123.7993,123.8087,3219.0
2018-12-12 15:15:00,131.17,131.31,131.07,131.13,7686.0,123.7804,123.9125,123.6861,123.7427,7686.0
2018-12-12 15:20:00,131.17,131.25,131.04,131.21,4590.0,123.7804,123.8559,123.6578,123.8182,4590.0
2018-12-12 15:25:00,131.26,131.26,131.02,131.02,8700.0,123.8654,123.8654,123.6389,123.6389,8700.0
2018-12-12 15:30:00,131.08,131.23,131.05,131.14,10797.0,123.6955,123.8371,123.6672,123.7521,10797.0
2018-12-12 15:35:00,131.14,131.39,131.06,131.39,8400.0,123.7521,123.988,123.6766,123.988,8400.0
2018-12-12 15:40:00,131.39,131.41,131.05,131.05,10800.0,123.988,124.0069,123.6672,123.6672,10800.0
2018-12-12 15:45:00,131.0,131.15,130.9,131.08,19068.0,123.62,123.7616,123.5256,123.6955,19068.0
2018-12-12 15:50:00,131.01,131.07,130.85,130.9,18786.0,123.6294,123.6861,123.4785,123.5256,18786.0
2018-12-12 15:55:00,130.9,130.9,130.41,130.55,59676.0,123.5256,123.5256,123.0632,123.1954,59676.0
2018-12-13 09:30:00,130.87,131.4,130.78,130.78,13713.0,123.4973,123.9975,123.4124,123.4124,13713.0
2018-12-13 09:35:00,131.48,131.71,131.36,131.71,7557.0,124.073,124.29,123.9597,124.29,7557.0
2018-12-13 09:40:00,131.38,131.38,131.27,131.36,3150.0,123.9786,123.9786,123.8748,123.9597,3150.0
2018-12-13 09:45:00,131.15,131.39,130.95,130.95,4200.0,123.7616,123.988,123.5728,123.5728,4200.0
2018-12-13 09:50:00,130.95,131.15,130.63,130.63,7800.0,123.5728,123.7616,123.2709,123.2709,7800.0
2018-12-13 09:55:00,130.82,131.08,130.67,130.74,9501.0,123.4501,123.6955,123.3086,123.3747,9501.0
2018-12-13 10:00:00,130.54,130.82,130.47,130.67,13722.0,123.1859,123.4501,123.1199,123.3086,13722.0
2018-12-13 10:05:00,130.79,130.86,130.69,130.76,7473.0,123.4218,123.4879,123.3275,123.3935,7473.0
2018-12-13 10:10:00,130.67,130.67,130.42,130.42,4020.0,123.3086,123.3086,123.0727,123.0727,4020.0
2018-12-13 10:15:00,130.43,130.48,129.86,129.86,10650.0,123.0821,123.1293,122.5442,122.5442,10650.0
2018-12-13 10:20:00,129.86,130.04,129.84,129.93,9858.0,122.5442,122.7141,122.5254,122.6103,9858.0
2018-12-13 10:25:00,130.02,130.14,129.74,129.74,11400.0,122.6952,122.8085,122.431,122.431,11400.0
2018-12-13 10:30:00,129.81,130.21,129.81,129.89,10995.0,122.497,122.8745,122.497,122.5725,10995.0
2018-12-13 10:35:00,129.9,130.08,129.82,129.86,11238.0,122.582,122.7518,122.5065,122.5442,11238.0
2018-12-13 10:40:00,129.76,129.88,129.5,129.5,12549.0,122.4499,122.5631,122.2045,122.2045,12549.0
2018-12-13 10:45:00,129.67,129.8,129.34,129.52,12177.0,122.3649,122.4876,122.0535,122.2234,12177.0
2018-12-13 10:50:00,129.5,129.5,129.13,129.38,22617.0,122.2045,122.2045,121.8554,122.0913,22617.0
2018-12-13 10:55:00,129.49,129.49,129.07,129.09,26076.0,122.1951,122.1951,121.7987,121.8176,26076.0
2018-12-13 11:00:00,129.16,129.25,128.81,129.08,53796.0,121.8837,121.9686,121.5534,121.8082,53796.0
2018-12-13 11:05:00,129.08,129.38,128.84,128.89,44922.0,121.8082,122.0913,121.5817,121.6289,44922.0
2018-12-13 11:10:00,128.93,128.93,128.44,128.44,20562.0,121.6666,121.6666,121.2042,121.2042,20562.0
2018-12-13 11:15:00,128.49,128.75,128.39,128.41,22788.0,121.2514,121.4968,121.157,121.1759,22788.0
2018-12-13 11:20:00,128.44,128.53,128.12,128.21,11400.0,121.2042,121.2892,120.9023,120.9872,11400.0
2018-12-13 11:25:00,128.17,128.39,128.0,128.33,20475.0,120.9494,121.157,120.789,121.1004,20475.0
2018-12-13 11:30:00,128.22,128.49,128.13,128.48,21909.0,120.9966,121.2514,120.9117,121.242,21909.0
2018-12-13 11:35:00,128.48,128.63,128.28,128.34,32706.0,121.242,121.3835,121.0532,121.1099,32706.0
2018-12-13 11:40:00,128.29,128.84,128.13,128.74,26181.0,121.0627,121.5817,120.9117,121.4873,26181.0
2018-12-13 11:45:00,128.69,128.75,128.36,128.36,36600.0,121.4401,121.4968,121.1287,121.1287,36600.0
2018-12-13 11:50:00,128.33,128.48,128.12,128.12,8400.0,121.1004,121.242,120.9023,120.9023,8400.0
2018-12-13 11:55:00,128.16,128.62,128.16,128.39,14604.0,120.94,121.3741,120.94,121.157,14604.0
2018-12-13 12:00:00,128.34,128.41,128.04,128.22,10200.0,121.1099,121.1759,120.8268,120.9966,10200.0
2018-12-13 12:05:00,128.29,128.67,128.29,128.54,21480.0,121.0627,121.4213,121.0627,121.2986,21480.0
2018-12-13 12:10:00,128.56,128.65,128.56,128.62,4878.0,121.3175,121.4024,121.3175,121.3741,4878.0
2018-12-13 12:15:00,128.54,128.63,128.37,128.54,24246.0,121.2986,121.3835,121.1382,121.2986,24246.0
2018-12-13 12:20:00,128.56,128.7,128.5,128.65,12900.0,121.3175,121.4496,121.2608,121.4024,12900.0
2018-12-13 12:25:00,128.62,128.75,128.59,128.63,21267.0,121.3741,121.4968,121.3458,121.3835,21267.0
2018-12-13 12:30:00,128.68,128.77,128.59,128.61,14310.0,121.4307,121.5156,121.3458,121.3647,14310.0
2018-12-13 12:35:00,128.59,129.05,128.59,129.05,44772.0,121.3458,121.7799,121.3458,121.7799,44772.0
2018-12-13 12:40:00,129.17,129.28,129.03,129.19,32409.0,121.8931,121.9969,121.761,121.912,32409.0
2018-12-13 12:45:00,129.1,129.16,128.9,129.02,16755.0,121.827,121.8837,121.6383,121.7516,16755.0
2018-12-13 12:50:00,128.96,129.06,128.86,128.86,6300.0,121.6949,121.7893,121.6006,121.6006,6300.0
2018-12-13 12:55:00,128.87,128.87,128.66,128.8,6600.0,121.61,121.61,121.4118,121.5439,6600.0
2018-12-13 13:00:00,128.83,128.83,128.58,128.63,5721.0,121.5723,121.5723,121.3363,121.3835,5721.0
2018-12-13 13:05:00,128.59,128.69,128.48,128.69,6651.0,121.3458,121.4401,121.242,121.4401,6651.0
2018-12-13 13:10:00,128.61,128.69,128.41,128.69,8262.0,121.3647,121.4401,121.1759,121.4401,8262.0
2018-12-13 13:15:00,128.76,128.79,128.6,128.62,10755.0,121.5062,121.5345,121.3552,121.3741,10755.0
2018-12-13 13:20:00,128.66,128.76,128.66,128.68,16515.0,121.4118,121.5062,121.4118,121.4307,16515.0
2018-12-13 13:25:00,128.64,128.64,128.39,128.54,14682.0,121.393,121.393,121.157,121.2986,14682.0
2018-12-13 13:30:00,128.56,128.88,128.54,128.88,10200.0,121.3175,121.6194,121.2986,121.6194,10200.0
2018-12-13 13:35:00,128.71,128.77,128.38,128.77,17889.0,121.459,121.5156,121.1476,121.5156,17889.0
2018-12-13 13:40:00,128.83,128.97,128.73,128.86,9234.0,121.5723,121.7044,121.4779,121.6006,9234.0
2018-12-13 13:45:00,128.86,128.89,128.53,128.61,5562.0,121.6006,121.6289,121.2892,121.3647,5562.0
2018-12-13 13:50:00,128.61,128.77,128.41,128.51,10629.0,121.3647,121.5156,121.1759,121.2703,10629.0
2018-12-13 13:55:00,128.5,128.51,128.25,128.4,16167.0,121.2608,121.2703,121.0249,121.1665,16167.0
2018-12-13 14:00:00,128.32,128.72,128.32,128.41,54024.0,121.091,121.4685,121.091,121.1759,54024.0
2018-12-13 14:05:00,128.44,128.55,128.33,128.55,17334.0,121.2042,121.308,121.1004,121.308,17334.0
2018-12-13 14:10:00,128.44,128.53,128.23,128.24,23817.0,121.2042,121.2892,121.0061,121.0155,23817.0
2018-12-13 14:15:00,128.3,128.49,128.14,128.49,32250.0,121.0721,121.2514,120.9211,121.2514,32250.0
2018-12-13 14:20:00,128.45,128.64,128.41,128.59,15516.0,121.2137,121.393,121.1759,121.3458,15516.0
2018-12-13 14:25:00,128.67,128.74,128.47,128.74,12000.0,121.4213,121.4873,121.2325,121.4873,12000.0
2018-12-13 14:30:00,128.63,128.68,128.54,128.6,7047.0,121.3835,121.4307,121.2986,121.3552,7047.0
2018-12-13 14:35:00,128.29,128.64,128.28,128.56,19695.0,121.0627,121.393,121.0532,121.3175,19695.0
2018-12-13 14:40:00,128.56,128.67,128.46,128.56,6738.0,121.3175,121.4213,121.2231,121.3175,6738.0
2018-12-13 14:45:00,128.5,128.5,128.35,128.44,77400.0,121.2608,121.2608,121.1193,121.2042,77400.0
2018-12-13 14:50:00,128.45,128.65,128.43,128.54,17232.0,121.2137,121.4024,121.1948,121.2986,17232.0
2018-12-13 14:55:00,128.68,128.77,128.6,128.66,18420.0,121.4307,121.5156,121.3552,121.4118,18420.0
2018-12-13 15:00:00,128.58,128.64,128.47,128.55,19998.0,121.3363,121.393,121.2325,121.308,19998.0
2018-12-13 15:05:00,128.48,128.56,128.33,128.33,9570.0,121.242,121.3175,121.1004,121.1004,9570.0
2018-12-13 15:10:00,128.32,128.58,128.28,128.58,16245.0,121.091,121.3363,121.0532,121.3363,16245.0
2018-12-13 15:15:00,128.53,128.6,128.45,128.52,92850.0,121.2892,121.3552,121.2137,121.2797,92850.0
2018-12-13 15:20:00,128.52,128.56,128.36,128.44,12312.0,121.2797,121.3175,121.1287,121.2042,12312.0
2018-12-13 15:25:00,128.43,128.45,128.33,128.41,23430.0,121.1948,121.2137,121.1004,121.1759,23430.0
2018-12-13 15:30:00,128.33,128.46,128.3,128.41,74082.0,121.1004,121.2231,121.0721,121.1759,74082.0
2018-12-13 15:35:00,128.33,128.37,128.17,128.37,24114.0,121.1004,121.1382,120.9494,121.1382,24114.0
2018-12-13 15:40:00,128.38,128.71,128.33,128.66,17841.0,121.1476,121.459,121.1004,121.4118,17841.0
2018-12-13 15:45:00,128.74,128.74,128.63,128.67,31968.0,121.4873,121.4873,121.3835,121.4213,31968.0
2018-12-13 15:50:00,128.66,128.73,128.63,128.73,83703.0,121.4118,121.4779,121.3835,121.4779,83703.0
2018-12-13 15:55:00,128.74,128.82,128.59,128.59,57120.0,121.4873,121.5628,121.3458,121.3458,57120.0
2018-12-14 09:30:00,128.18,128.59,127.88,128.49,23112.0,120.9589,121.3458,120.6758,121.2514,23112.0
2018-12-14 09:35:00,128.49,128.66,128.33,128.63,3978.0,121.2514,121.4118,121.1004,121.3835,3978.0
2018-12-14 09:40:00,128.7,129.24,128.66,129.2,25596.0,121.4496,121.9592,121.4118,121.9214,25596.0
2018-12-14 09:45:00,129.08,129.21,128.44,128.57,24186.0,121.8082,121.9309,121.2042,121.3269,24186.0
2018-12-14 09:50:00,128.58,128.71,128.51,128.54,9015.0,121.3363,121.459,121.2703,121.2986,9015.0
2018-12-14 09:55:00,128.59,128.69,128.32,128.51,19779.0,121.3458,121.4401,121.091,121.2703,19779.0
2018-12-14 10:00:00,128.47,128.62,128.47,128.57,6993.0,121.2325,121.3741,121.2325,121.3269,6993.0
2018-12-14 10:05:00,128.54,129.17,128.38,129.17,22890.0,121.2986,121.8931,121.1476,121.8931,22890.0
2018-12-14 10:10:00,129.09,129.2,128.83,129.05,26808.0,121.8176,121.9214,121.5723,121.7799,26808.0
2018-12-14 10:15:00,129.05,129.24,129.05,129.08,3771.0,121.7799,121.9592,121.7799,121.8082,3771.0
2018-12-14 10:20:00,129.07,129.07,128.75,128.82,8700.0,121.7987,121.7987,121.4968,121.5628,8700.0
2018-12-14 10:25:00,128.84,128.84,128.5,128.67,17700.0,121.5817,121.5817,121.2608,121.4213,17700.0
2018-12-14 10:30:00,128.57,128.71,128.33,128.38,39096.0,121.3269,121.459,121.1004,121.1476,39096.0
2018-12-14 10:35:00,128.37,128.97,128.37,128.97,16203.0,121.1382,121.7044,121.1382,121.7044,16203.0
2018-12-14 10:40:00,128.89,129.24,128.89,129.22,18669.0,121.6289,121.9592,121.6289,121.9403,18669.0
2018-12-14 10:45:00,129.16,129.24,128.94,128.94,12720.0,121.8837,121.9592,121.6761,121.6761,12720.0
2018-12-14 10:50:00,128.94,129.08,128.79,129.01,4800.0,121.6761,121.8082,121.5345,121.7421,4800.0
2018-12-14 10:55:00,128.98,129.01,128.65,128.73,31167.0,121.7138,121.7421,121.4024,121.4779,31167.0
2018-12-14 11:00:00,128.73,128.86,128.63,128.7,33672.0,121.4779,121.6006,121.3835,121.4496,33672.0
2018-12-14 11:05:00,128.68,128.9,128.68,128.82,10200.0,121.4307,121.6383,121.4307,121.5628,10200.0
2018-12-14 11:10:00,128.73,128.73,128.48,128.61,5400.0,121.4779,121.4779,121.242,121.3647,5400.0
2018-12-14 11:15:00,128.65,128.85,128.65,128.78,4200.0,121.4024,121.5911,121.4024,121.5251,4200.0
2018-12-14 11:20:00,128.78,128.83,128.2,128.2,14712.0,121.5251,121.5723,120.9777,120.9777,14712.0
2018-12-14 11:25:00,128.31,128.82,128.31,128.73,29874.0,121.0816,121.5628,121.0816,121.4779,29874.0
2018-12-14 11:30:00,128.73,128.94,128.63,128.89,68535.0,121.4779,121.6761,121.3835,121.6289,68535.0
2018-12-14 11:35:00,128.85,128.97,128.61,128.97,18606.0,121.5911,121.7044,121.3647,121.7044,18606.0
2018-12-14 11:40:00,128.87,129.05,128.67,128.67,12300.0,121.61,121.7799,121.4213,121.4213,12300.0
2018-12-14 11:45:00,128.71,128.91,128.62,128.64,15183.0,121.459,121.6478,121.3741,121.393,15183.0
2018-12-14 11:50:00,128.62,128.99,128.62,128.99,27957.0,121.3741,121.7232,121.3741,121.7232,27957.0
2018-12-14 11:55:00,128.9,129.04,128.61,128.71,16560.0,121.6383,121.7704,121.3647,121.459,16560.0
2018-12-14 12:00:00,128.78,128.91,128.67,128.73,14148.0,121.5251,121.6478,121.4213,121.4779,14148.0
2018-12-14 12:05:00,128.79,128.87,128.76,128.84,4800.0,121.5345,121.61,121.5062,121.5817,4800.0
2018-12-14 12:10:00,128.82,129.06,128.8,128.8,22902.0,121.5628,121.7893,121.5439,121.5439,22902.0
2018-12-14 12:15:00,128.88,129.16,128.88,129.15,10728.0,121.6194,121.8837,121.6194,121.8742,10728.0
2018-12-14 12:20:00,129.06,129.31,129.06,129.23,8883.0,121.7893,122.0252,121.7893,121.9497,8883.0
2018-12-14 12:25:00,129.22,129.38,129.2,129.31,11394.0,121.9403,122.0913,121.9214,122.0252,11394.0
2018-12-14 12:30:00,129.37,129.55,129.31,129.31,11700.0,122.0818,122.2517,122.0252,122.0252,11700.0
2018-12-14 12:35:00,129.27,129.33,129.02,129.02,14310.0,121.9875,122.0441,121.7516,121.7516,14310.0
2018-12-14 12:40:00,129.0,129.04,129.0,129.04,1965.0,121.7327,121.7704,121.7327,121.7704,1965.0
2018-12-14 12:45:00,129.05,129.09,128.82,128.87,7200.0,121.7799,121.8176,121.5628,121.61,7200.0
2018-12-14 12:50:00,128.93,129.0,128.93,129.0,4200.0,121.6666,121.7327,121.6666,121.7327,4200.0
2018-12-14 12:55:00,129.02,129.08,128.79,128.81,8103.0,121.7516,121.8082,121.5345,121.5534,8103.0
2018-12-14 13:00:00,128.75,128.89,128.67,128.81,12015.0,121.4968,121.6289,121.4213,121.5534,12015.0
2018-12-14 13:05:00,128.82,128.99,128.77,128.99,11250.0,121.5628,121.7232,121.5156,121.7232,11250.0
2018-12-14 13:10:00,129.0,129.33,128.9,129.1,15273.0,121.7327,122.0441,121.6383,121.827,15273.0
2018-12-14 13:15:00,129.09,129.11,128.94,128.94,3489.0,121.8176,121.8365,121.6761,121.6761,3489.0
2018-12-14 13:20:00,128.95,128.95,128.82,128.9,4500.0,121.6855,121.6855,121.5628,121.6383,4500.0
2018-12-14 13:25:00,128.95,128.98,128.83,128.84,6300.0,121.6855,121.7138,121.5723,121.5817,6300.0
2018-12-14 13:30:00,128.82,128.88,128.66,128.7,12669.0,121.5628,121.6194,121.4118,121.4496,12669.0
2018-12-14 13:35:00,128.64,128.97,128.64,128.82,22329.0,121.393,121.7044,121.393,121.5628,22329.0
2018-12-14 13:40:00,128.95,128.95,128.76,128.83,5106.0,121.6855,121.6855,121.5062,121.5723,5106.0
2018-12-14 13:45:00,128.88,129.01,128.87,128.87,5706.0,121.6194,121.7421,121.61,121.61,5706.0
2018-12-14 13:50:00,128.91,129.1,128.91,129.07,11928.0,121.6478,121.827,121.6478,121.7987,11928.0
2018-12-14 13:55:00,129.07,129.09,128.88,128.88,10656.0,121.7987,121.8176,121.6194,121.6194,10656.0
2018-12-14 14:00:00,128.88,128.97,128.74,128.81,17970.0,121.6194,121.7044,121.4873,121.5534,17970.0
2018-12-14 14:05:00,128.8,128.88,128.75,128.82,6900.0,121.5439,121.6194,121.4968,121.5628,6900.0
2018-12-14 14:10:00,128.85,128.87,128.74,128.85,7440.0,121.5911,121.61,121.4873,121.5911,7440.0
2018-12-14 14:15:00,128.89,128.98,128.84,128.84,4500.0,121.6289,121.7138,121.5817,121.5817,4500.0
2018-12-14 14:20:00,128.99,129.15,128.99,129.05,4008.0,121.7232,121.8742,121.7232,121.7799,4008.0
2018-12-14 14:25:00,129.11,129.13,128.96,129.13,19500.0,121.8365,121.8554,121.6949,121.8554,19500.0
2018-12-14 14:30:00,128.98,128.98,128.75,128.75,18213.0,121.7138,121.7138,121.4968,121.4968,18213.0
2018-12-14 14:35:00,128.67,128.77,128.66,128.71,23919.0,121.4213,121.5156,121.4118,121.459,23919.0
2018-12-14 14:40:00,128.77,128.83,128.62,128.62,11682.0,121.5156,121.5723,121.3741,121.3741,11682.0
2018-12-14 14:45:00,128.68,128.78,128.65,128.77,5706.0,121.4307,121.5251,121.4024,121.5156,5706.0
2018-12-14 14:50:00,128.72,128.85,128.58,128.58,12306.0,121.4685,121.5911,121.3363,121.3363,12306.0
2018-12-14 14:55:00,128.48,128.95,128.47,128.92,20757.0,121.242,121.6855,121.2325,121.6572,20757.0
2018-12-14 15:00:00,129.0,129.11,128.83,128.87,6435.0,121.7327,121.8365,121.5723,121.61,6435.0
2018-12-14 15:05:00,128.73,128.98,128.71,128.86,6900.0,121.4779,121.7138,121.459,121.6006,6900.0
2018-12-14 15:10:00,128.83,129.26,128.83,129.18,12300.0,121.5723,121.978,121.5723,121.9025,12300.0
2018-12-14 15:15:00,129.13,129.21,129.08,129.15,6912.0,121.8554,121.9309,121.8082,121.8742,6912.0
2018-12-14 15:20:00,129.07,129.07,128.94,128.99,14094.0,121.7987,121.7987,121.6761,121.7232,14094.0
2018-12-14 15:25:00,129.07,129.11,128.91,128.91,8868.0,121.7987,121.8365,121.6478,121.6478,8868.0
2018-12-14 15:30:00,128.88,128.96,128.61,128.7,13950.0,121.6194,121.6949,121.3647,121.4496,13950.0
2018-12-14 15:35:00,128.69,128.77,128.66,128.69,10734.0,121.4401,121.5156,121.4118,121.4401,10734.0
2018-12-14 15:40:00,128.67,128.67,128.41,128.47,13740.0,121.4213,121.4213,121.1759,121.2325,13740.0
2018-12-14 15:45:00,128.38,128.54,128.3,128.49,48345.0,121.1476,121.2986,121.0721,121.2514,48345.0
2018-12-14 15:50:00,128.51,128.56,128.29,128.33,54771.0,121.2703,121.3175,121.0627,121.1004,54771.0
2018-12-14 15:55:00,128.4,128.74,128.32,128.62,183423.0,121.1665,121.4873,121.091,121.3741,183423.0
2018-12-17 09:30:00,130.76,131.67,127.99,128.97,48723.0,123.3935,124.2523,120.7796,121.7044,48723.0
2018-12-17 09:35:00,128.94,130.15,128.93,129.43,24180.0,121.6761,122.8179,121.6666,122.1385,24180.0
2018-12-17 09:40:00,129.63,129.69,129.12,129.33,23220.0,122.3272,122.3838,121.8459,122.0441,23220.0
2018-12-17 09:45:00,129.31,129.49,128.81,128.9,16692.0,122.0252,122.1951,121.5534,121.6383,16692.0
2018-12-17 09:50:00,128.81,129.04,128.53,128.56,30741.0,121.5534,121.7704,121.2892,121.3175,30741.0
2018-12-17 09:55:00,128.72,128.98,128.59,128.94,32142.0,121.4685,121.7138,121.3458,121.6761,32142.0
2018-12-17 10:00:00,128.86,129.04,128.67,128.79,24378.0,121.6006,121.7704,121.4213,121.5345,24378.0
2018-12-17 10:05:00,128.92,129.05,128.86,128.97,18570.0,121.6572,121.7799,121.6006,121.7044,18570.0
2018-12-17 10:10:00,128.67,129.23,128.67,129.23,19188.0,121.4213,121.9497,121.4213,121.9497,19188.0
2018-12-17 10:15:00,129.23,129.29,129.09,129.11,9141.0,121.9497,122.0063,121.8176,121.8365,9141.0
2018-12-17 10:20:00,129.13,129.36,128.86,128.86,37059.0,121.8554,122.0724,121.6006,121.6006,37059.0
2018-12-17 10:25:00,129.02,129.27,129.02,129.05,14403.0,121.7516,121.9875,121.7516,121.7799,14403.0
2018-12-17 10:30:00,129.11,129.35,129.11,129.35,5853.0,121.8365,122.063,121.8365,122.063,5853.0
2018-12-17 10:35:00,129.03,129.39,129.01,129.01,1200.0,121.761,122.1007,121.7421,121.7421,1200.0
2018-12-17 10:40:00,129.11,129.56,129.11,129.31,22815.0,121.8365,122.2611,121.8365,122.0252,22815.0
2018-12-17 10:45:00,129.38,129.41,129.23,129.36,6879.0,122.0913,122.1196,121.9497,122.0724,6879.0
2018-12-17 10:50:00,129.48,129.94,129.42,129.65,39147.0,122.1856,122.6197,122.129,122.3461,39147.0
2018-12-17 10:55:00,129.62,129.86,129.49,129.49,9105.0,122.3178,122.5442,122.1951,122.1951,9105.0
2018-12-17 11:00:00,129.69,129.83,129.63,129.63,10806.0,122.3838,122.5159,122.3272,122.3272,10806.0
2018-12-17 11:05:00,129.78,129.93,129.67,129.69,22800.0,122.4687,122.6103,122.3649,122.3838,22800.0
2018-12-17 11:10:00,129.69,130.0,129.69,129.93,8331.0,122.3838,122.6763,122.3838,122.6103,8331.0
2018-12-17 11:15:00,129.83,130.23,129.81,129.89,4869.0,122.5159,122.8934,122.497,122.5725,4869.0
2018-12-17 11:20:00,129.91,129.98,129.69,129.74,17895.0,122.5914,122.6575,122.3838,122.431,17895.0
2018-12-17 11:25:00,129.86,129.89,129.48,129.57,19623.0,122.5442,122.5725,122.1856,122.2706,19623.0
2018-12-17 11:30:00,129.49,129.51,129.25,129.29,13518.0,122.1951,122.2139,121.9686,122.0063,13518.0
2018-12-17 11:35:00,129.24,129.35,129.15,129.31,25113.0,121.9592,122.063,121.8742,122.0252,25113.0
2018-12-17 11:40:00,129.32,129.32,129.02,129.11,20829.0,122.0347,122.0347,121.7516,121.8365,20829.0
2018-12-17 11:45:00,129.11,129.18,128.45,128.45,60732.0,121.8365,121.9025,121.2137,121.2137,60732.0
2018-12-17 11:50:00,128.43,128.49,128.09,128.29,53658.0,121.1948,121.2514,120.8739,121.0627,53658.0
2018-12-17 11:55:00,128.24,128.61,128.17,128.56,18900.0,121.0155,121.3647,120.9494,121.3175,18900.0
2018-12-17 12:00:00,128.64,128.75,128.53,128.75,23718.0,121.393,121.4968,121.2892,121.4968,23718.0
2018-12-17 12:05:00,128.71,128.9,128.71,128.89,17400.0,121.459,121.6383,121.459,121.6289,17400.0
2018-12-17 12:10:00,128.83,128.83,128.6,128.65,8268.0,121.5723,121.5723,121.3552,121.4024,8268.0
2018-12-17 12:15:00,128.63,128.73,128.54,128.67,5118.0,121.3835,121.4779,121.2986,121.4213,5118.0
2018-12-17 12:20:00,128.67,128.83,128.53,128.53,12549.0,121.4213,121.5723,121.2892,121.2892,12549.0
2018-12-17 12:25:00,128.5,128.54,128.18,128.25,14046.0,121.2608,121.2986,120.9589,121.0249,14046.0
2018-12-17 12:30:00,128.19,128.2,127.75,127.75,13800.0,120.9683,120.9777,120.5531,120.5531,13800.0
2018-12-17 12:35:00,127.76,127.81,127.32,127.44,24906.0,120.5625,120.6097,120.1473,120.2606,24906.0
2018-12-17 12:40:00,127.48,127.59,126.78,126.78,58590.0,120.2983,120.4021,119.6377,119.6377,58590.0
2018-12-17 12:45:00,126.78,126.97,126.71,126.9,42960.0,119.6377,119.817,119.5717,119.751,42960.0
2018-12-17 12:50:00,126.87,126.91,125.94,126.29,51351.0,119.7227,119.7604,118.8451,119.1754,51351.0
2018-12-17 12:55:00,126.29,126.58,126.25,126.58,18600.0,119.1754,119.449,119.1376,119.449,18600.0
2018-12-17 13:00:00,126.58,127.03,126.57,126.9,9300.0,119.449,119.8737,119.4396,119.751,9300.0
2018-12-17 13:05:00,127.04,127.41,127.01,127.19,27735.0,119.8831,120.2323,119.8548,120.0246,27735.0
2018-12-17 13:10:00,127.07,127.22,126.96,126.96,6612.0,119.9114,120.053,119.8076,119.8076,6612.0
2018-12-17 13:15:00,126.92,127.11,126.87,127.01,14787.0,119.7699,119.9492,119.7227,119.8548,14787.0
2018-12-17 13:20:00,126.86,127.07,126.58,127.02,9000.0,119.7132,119.9114,119.449,119.8642,9000.0
2018-12-17 13:25:00,127.0,127.02,126.55,126.55,13692.0,119.8454,119.8642,119.4207,119.4207,13692.0
2018-12-17 13:30:00,126.56,127.18,126.46,126.46,15303.0,119.4301,120.0152,119.3358,119.3358,15303.0
2018-12-17 13:35:00,126.34,126.41,126.17,126.2,3300.0,119.2225,119.2886,119.0621,119.0904,3300.0
2018-12-17 13:40:00,126.4,126.69,126.4,126.58,17148.0,119.2792,119.5528,119.2792,119.449,17148.0
2018-12-17 13:45:00,126.56,126.56,126.25,126.35,4680.0,119.4301,119.4301,119.1376,119.232,4680.0
2018-12-17 13:50:00,126.39,126.48,126.23,126.23,12300.0,119.2697,119.3546,119.1187,119.1187,12300.0
2018-12-17 13:55:00,126.35,126.44,126.15,126.15,15027.0,119.232,119.3169,119.0432,119.0432,15027.0
2018-12-17 14:00:00,126.12,126.21,125.74,125.74,14991.0,119.0149,119.0999,118.6563,118.6563,14991.0
2018-12-17 14:05:00,125.74,125.92,125.67,125.81,25518.0,118.6563,118.8262,118.5903,118.7224,25518.0
2018-12-17 14:10:00,125.89,125.94,125.51,125.66,22869.0,118.7979,118.8451,118.4393,118.5808,22869.0
2018-12-17 14:15:00,125.82,126.04,125.79,125.96,38061.0,118.7318,118.9394,118.7035,118.8639,38061.0
2018-12-17 14:20:00,125.98,126.52,125.93,126.19,22518.0,118.8828,119.3924,118.8356,119.081,22518.0
2018-12-17 14:25:00,126.18,126.48,126.03,126.32,15612.0,119.0715,119.3546,118.93,119.2037,15612.0
2018-12-17 14:30:00,126.43,126.68,126.33,126.6,9096.0,119.3075,119.5434,119.2131,119.4679,9096.0
2018-12-17 14:35:00,126.54,126.64,126.3,126.47,26625.0,119.4113,119.5056,119.1848,119.3452,26625.0
2018-12-17 14:40:00,126.34,126.93,126.34,126.86,30330.0,119.2225,119.7793,119.2225,119.7132,30330.0
2018-12-17 14:45:00,126.71,126.94,126.67,126.73,15981.0,119.5717,119.7887,119.5339,119.5906,15981.0
2018-12-17 14:50:00,126.55,126.58,126.24,126.3,13161.0,119.4207,119.449,119.1282,119.1848,13161.0
2018-12-17 14:55:00,126.21,126.4,126.1,126.33,31218.0,119.0999,119.2792,118.9961,119.2131,31218.0
2018-12-17 15:00:00,126.27,126.37,126.1,126.17,20382.0,119.1565,119.2508,118.9961,119.0621,20382.0
2018-12-17 15:05:00,126.07,126.34,125.8,125.88,27510.0,118.9677,119.2225,118.713,118.7884,27510.0
2018-12-17 15:10:00,125.82,126.16,125.8,125.82,34530.0,118.7318,119.0527,118.713,118.7318,34530.0
2018-12-17 15:15:00,125.82,125.85,125.45,125.45,37077.0,118.7318,118.7601,118.3827,118.3827,37077.0
2018-12-17 15:20:00,125.45,125.59,125.14,125.15,34047.0,118.3827,118.5148,118.0901,118.0996,34047.0
2018-12-17 15:25:00,125.19,125.24,124.99,125.16,20922.0,118.1373,118.1845,117.9486,118.109,20922.0
2018-12-17 15:30:00,125.11,125.11,124.56,124.79,50943.0,118.0618,118.0618,117.5428,117.7599,50943.0
2018-12-17 15:35:00,124.71,124.98,124.61,124.74,57675.0,117.6844,117.9392,117.59,117.7127,57675.0
2018-12-17 15:40:00,124.74,124.8,124.56,124.6,32112.0,117.7127,117.7693,117.5428,117.5806,32112.0
2018-12-17 15:45:00,124.6,125.08,124.25,124.57,57735.0,117.5806,118.0335,117.2503,117.5522,57735.0
2018-12-17 15:50:00,124.57,125.09,124.38,125.0,100344.0,117.5522,118.043,117.373,117.958,100344.0
2018-12-17 15:55:00,125.04,125.7,124.96,125.5,123825.0,117.9958,118.6186,117.9203,118.4299,123825.0
2018-12-18 09:30:00,126.89,127.53,126.52,127.16,23643.0,119.7415,120.3455,119.3924,119.9963,23643.0
2018-12-18 09:35:00,127.16,127.57,126.9,127.49,10200.0,119.9963,120.3832,119.751,120.3077,10200.0
2018-12-18 09:40:00,127.56,128.19,127.48,128.19,11952.0,120.3738,120.9683,120.2983,120.9683,11952.0
2018-12-18 09:45:00,128.23,128.8,127.86,128.5,47478.0,121.0061,121.5439,120.6569,121.2608,47478.0
2018-12-18 09:50:00,128.51,128.63,128.12,128.6,28875.0,121.2703,121.3835,120.9023,121.3552,28875.0
2018-12-18 09:55:00,128.59,128.85,128.11,128.85,54360.0,121.3458,121.5911,120.8928,121.5911,54360.0
2018-12-18 10:00:00,128.82,128.95,128.39,128.64,102660.0,121.5628,121.6855,121.157,121.393,102660.0
2018-12-18 10:05:00,128.66,128.93,128.49,128.68,54600.0,121.4118,121.6666,121.2514,121.4307,54600.0
2018-12-18 10:10:00,128.67,128.74,128.44,128.74,31188.0,121.4213,121.4873,121.2042,121.4873,31188.0
2018-12-18 10:15:00,128.77,128.91,128.59,128.91,27225.0,121.5156,121.6478,121.3458,121.6478,27225.0
2018-12-18 10:20:00,128.91,128.99,128.48,128.6,17862.0,121.6478,121.7232,121.242,121.3552,17862.0
2018-12-18 10:25:00,128.55,128.92,128.53,128.84,25500.0,121.308,121.6572,121.2892,121.5817,25500.0
2018-12-18 10:30:00,128.8,129.31,128.8,129.1,28689.0,121.5439,122.0252,121.5439,121.827,28689.0
2018-12-18 10:35:00,129.1,129.13,128.65,129.01,66723.0,121.827,121.8554,121.4024,121.7421,66723.0
2018-12-18 10:40:00,128.94,128.98,128.57,128.67,33201.0,121.6761,121.7138,121.3269,121.4213,33201.0
2018-12-18 10:45:00,128.67,128.93,128.58,128.92,16263.0,121.4213,121.6666,121.3363,121.6572,16263.0
2018-12-18 10:50:00,128.95,129.03,128.51,128.6,28083.0,121.6855,121.761,121.2703,121.3552,28083.0
2018-12-18 10:55:00,128.62,129.02,128.62,128.63,23748.0,121.3741,121.7516,121.3741,121.3835,23748.0
2018-12-18 11:00:00,128.67,128.83,128.54,128.63,16602.0,121.4213,121.5723,121.2986,121.3835,16602.0
2018-12-18 11:05:00,128.65,128.73,128.53,128.7,24600.0,121.4024,121.4779,121.2892,121.4496,24600.0
2018-12-18 11:10:00,128.73,128.87,128.66,128.76,13500.0,121.4779,121.61,121.4118,121.5062,13500.0
2018-12-18 11:15:00,128.74,128.74,128.51,128.69,29256.0,121.4873,121.4873,121.2703,121.4401,29256.0
2018-12-18 11:20:00,128.65,128.8,128.59,128.59,16317.0,121.4024,121.5439,121.3458,121.3458,16317.0
2018-12-18 11:25:00,128.56,128.82,128.45,128.75,18750.0,121.3175,121.5628,121.2137,121.4968,18750.0
2018-12-18 11:30:00,128.8,129.02,128.77,129.02,9303.0,121.5439,121.7516,121.5156,121.7516,9303.0
2018-12-18 11:35:00,129.1,129.29,129.05,129.16,17850.0,121.827,122.0063,121.7799,121.8837,17850.0
2018-12-18 11:40:00,129.22,129.22,128.73,128.79,20994.0,121.9403,121.9403,121.4779,121.5345,20994.0
2018-12-18 11:45:00,128.75,129.22,128.75,129.17,8307.0,121.4968,121.9403,121.4968,121.8931,8307.0
2018-12-18 11:50:00,129.22,129.3,128.99,128.99,20736.0,121.9403,122.0158,121.7232,121.7232,20736.0
2018-12-18 11:55:00,129.15,129.21,128.98,129.0,27978.0,121.8742,121.9309,121.7138,121.7327,27978.0
2018-12-18 12:00:00,129.0,129.0,128.62,128.72,48000.0,121.7327,121.7327,121.3741,121.4685,48000.0
2018-12-18 12:05:00,128.8,129.2,128.8,129.07,25200.0,121.5439,121.9214,121.5439,121.7987,25200.0
2018-12-18 12:10:00,129.09,129.23,129.09,129.18,12303.0,121.8176,121.9497,121.8176,121.9025,12303.0
2018-12-18 12:15:00,129.17,129.36,129.17,129.19,15000.0,121.8931,122.0724,121.8931,121.912,15000.0
2018-12-18 12:20:00,129.23,129.45,129.23,129.35,12600.0,121.9497,122.1573,121.9497,122.063,12600.0
2018-12-18 12:25:00,129.33,129.33,129.04,129.12,12642.0,122.0441,122.0441,121.7704,121.8459,12642.0
2018-12-18 12:30:00,129.05,129.06,128.78,128.78,16800.0,121.7799,121.7893,121.5251,121.5251,16800.0
2018-12-18 12:35:00,128.7,128.9,128.63,128.74,11175.0,121.4496,121.6383,121.3835,121.4873,11175.0
2018-12-18 12:40:00,128.74,128.82,128.69,128.82,15012.0,121.4873,121.5628,121.4401,121.5628,15012.0
2018-12-18 12:45:00,128.82,129.04,128.72,129.04,12999.0,121.5628,121.7704,121.4685,121.7704,12999.0
2018-12-18 12:50:00,129.02,129.12,128.91,129.08,36954.0,121.7516,121.8459,121.6478,121.8082,36954.0
2018-12-18 12:55:00,129.09,129.1,128.91,129.1,9507.0,121.8176,121.827,121.6478,121.827,9507.0
2018-12-18 13:00:00,129.08,129.16,128.9,129.16,10770.0,121.8082,121.8837,121.6383,121.8837,10770.0
2018-12-18 13:05:00,129.08,129.11,128.8,128.88,10278.0,121.8082,121.8365,121.5439,121.6194,10278.0
2018-12-18 13:10:00,128.93,128.98,128.82,128.94,14118.0,121.6666,121.7138,121.5628,121.6761,14118.0
2018-12-18 13:15:00,128.8,128.96,128.75,128.75,21708.0,121.5439,121.6949,121.4968,121.4968,21708.0
2018-12-18 13:20:00,128.75,128.88,128.72,128.84,12933.0,121.4968,121.6194,121.4685,121.5817,12933.0
2018-12-18 13:25:00,128.79,128.88,128.72,128.83,17550.0,121.5345,121.6194,121.4685,121.5723,17550.0
2018-12-18 13:30:00,128.84,128.87,128.75,128.79,15588.0,121.5817,121.61,121.4968,121.5345,15588.0
2018-12-18 13:35:00,128.73,128.91,128.73,128.8,7074.0,121.4779,121.6478,121.4779,121.5439,7074.0
2018-12-18 13:40:00,128.82,128.97,128.82,128.97,4599.0,121.5628,121.7044,121.5628,121.7044,4599.0
2018-12-18 13:45:00,128.94,129.18,128.94,129.16,12900.0,121.6761,121.9025,121.6761,121.8837,12900.0
2018-12-18 13:50:00,129.13,129.13,128.72,128.72,10248.0,121.8554,121.8554,121.4685,121.4685,10248.0
2018-12-18 13:55:00,128.74,128.74,128.5,128.57,8616.0,121.4873,121.4873,121.2608,121.3269,8616.0
2018-12-18 14:00:00,128.57,128.68,128.35,128.35,18459.0,121.3269,121.4307,121.1193,121.1193,18459.0
2018-12-18 14:05:00,128.35,128.65,128.35,128.65,17253.0,121.1193,121.4024,121.1193,121.4024,17253.0
2018-12-18 14:10:00,128.56,128.61,128.38,128.41,12300.0,121.3175,121.3647,121.1476,121.1759,12300.0
2018-12-18 14:15:00,128.37,128.39,128.15,128.19,12072.0,121.1382,121.157,120.9306,120.9683,12072.0
2018-12-18 14:20:00,128.27,128.43,128.23,128.25,10800.0,121.0438,121.1948,121.0061,121.0249,10800.0
2018-12-18 14:25:00,128.21,128.45,128.21,128.41,10890.0,120.9872,121.2137,120.9872,121.1759,10890.0
2018-12-18 14:30:00,128.38,128.46,128.17,128.19,14913.0,121.1476,121.2231,120.9494,120.9683,14913.0
2018-12-18 14:35:00,128.07,128.16,127.95,128.09,27057.0,120.8551,120.94,120.7418,120.8739,27057.0
2018-12-18 14:40:00,128.15,128.18,127.43,127.49,25788.0,120.9306,120.9589,120.2511,120.3077,25788.0
2018-12-18 14:45:00,127.49,127.69,127.49,127.65,13980.0,120.3077,120.4965,120.3077,120.4587,13980.0
2018-12-18 14:50:00,127.7,127.8,127.6,127.68,8613.0,120.5059,120.6003,120.4116,120.487,8613.0
2018-12-18 14:55:00,127.67,127.71,126.92,127.0,58095.0,120.4776,120.5154,119.7699,119.8454,58095.0
2018-12-18 15:00:00,126.98,127.2,126.86,127.18,28392.0,119.8265,120.0341,119.7132,120.0152,28392.0
2018-12-18 15:05:00,127.26,127.58,127.1,127.41,42606.0,120.0907,120.3927,119.9397,120.2323,42606.0
2018-12-18 15:10:00,127.42,127.78,127.39,127.54,41691.0,120.2417,120.5814,120.2134,120.3549,41691.0
2018-12-18 15:15:00,127.61,127.89,127.52,127.78,29457.0,120.421,120.6852,120.3361,120.5814,29457.0
2018-12-18 15:20:00,127.73,127.91,127.64,127.78,27573.0,120.5342,120.7041,120.4493,120.5814,27573.0
2018-12-18 15:25:00,127.7,127.75,127.44,127.66,20352.0,120.5059,120.5531,120.2606,120.4682,20352.0
2018-12-18 15:30:00,127.73,128.11,127.73,127.97,41805.0,120.5342,120.8928,120.5342,120.7607,41805.0
2018-12-18 15:35:00,127.98,128.05,127.83,127.83,20001.0,120.7701,120.8362,120.6286,120.6286,20001.0
2018-12-18 15:40:00,127.84,128.17,127.84,128.13,29103.0,120.638,120.9494,120.638,120.9117,29103.0
2018-12-18 15:45:00,128.13,128.56,128.11,128.56,52800.0,120.9117,121.3175,120.8928,121.3175,52800.0
2018-12-18 15:50:00,128.54,128.54,128.26,128.38,43242.0,121.2986,121.2986,121.0344,121.1476,43242.0
2018-12-18 15:55:00,128.4,128.4,127.94,127.97,75939.0,121.1665,121.1665,120.7324,120.7607,75939.0
2018-12-19 09:30:00,129.33,129.85,128.8,129.34,68055.0,122.0441,122.5348,121.5439,122.0535,68055.0
2018-12-19 09:35:00,129.73,130.33,129.58,130.18,26400.0,122.4216,122.9878,122.28,122.8462,26400.0
2018-12-19 09:40:00,130.18,130.41,130.14,130.35,16617.0,122.8462,123.0632,122.8085,123.0066,16617.0
2018-12-19 09:45:00,130.27,130.27,129.88,130.12,47070.0,122.9311,122.9311,122.5631,122.7896,47070.0
2018-12-19 09:50:00,130.05,130.49,130.04,130.37,10815.0,122.7235,123.1387,122.7141,123.0255,10815.0
2018-12-19 09:55:00,130.31,130.76,129.97,130.11,17952.0,122.9689,123.3935,122.648,122.7801,17952.0
2018-12-19 10:00:00,130.14,130.84,130.14,130.84,14670.0,122.8085,123.469,122.8085,123.469,14670.0
2018-12-19 10:05:00,130.83,130.88,130.23,130.64,31065.0,123.4596,123.5068,122.8934,123.2803,31065.0
2018-12-19 10:10:00,130.65,131.12,130.55,130.99,20154.0,123.2897,123.7332,123.1954,123.6106,20154.0
2018-12-19 10:15:00,131.0,131.02,130.47,130.57,28827.0,123.62,123.6389,123.1199,123.2142,28827.0
2018-12-19 10:20:00,130.58,130.97,130.58,130.93,14100.0,123.2237,123.5917,123.2237,123.554,14100.0
2018-12-19 10:25:00,130.93,131.15,130.88,131.1,10647.0,123.554,123.7616,123.5068,123.7144,10647.0
2018-12-19 10:30:00,131.0,131.37,130.97,130.97,13524.0,123.62,123.9692,123.5917,123.5917,13524.0
2018-12-19 10:35:00,131.13,131.15,130.97,131.13,17376.0,123.7427,123.7616,123.5917,123.7427,17376.0
2018-12-19 10:40:00,131.12,131.13,130.9,130.9,24492.0,123.7332,123.7427,123.5256,123.5256,24492.0
2018-12-19 10:45:00,130.9,131.23,130.8,131.17,11253.0,123.5256,123.8371,123.4313,123.7804,11253.0
2018-12-19 10:50:00,131.05,131.33,131.0,131.09,15039.0,123.6672,123.9314,123.62,123.7049,15039.0
2018-12-19 10:55:00,131.23,131.23,131.0,131.01,8700.0,123.8371,123.8371,123.62,123.6294,8700.0
2018-12-19 11:00:00,131.11,131.21,130.93,131.05,12120.0,123.7238,123.8182,123.554,123.6672,12120.0
2018-12-19 11:05:00,131.17,131.27,130.99,130.99,8526.0,123.7804,123.8748,123.6106,123.6106,8526.0
2018-12-19 11:10:00,130.98,130.98,130.24,130.24,9996.0,123.6011,123.6011,122.9028,122.9028,9996.0
2018-12-19 11:15:00,130.47,130.47,129.92,130.02,16701.0,123.1199,123.1199,122.6009,122.6952,16701.0
2018-12-19 11:20:00,130.13,130.58,130.13,130.51,6162.0,122.799,123.2237,122.799,123.1576,6162.0
2018-12-19 11:25:00,130.49,130.51,130.31,130.37,4848.0,123.1387,123.1576,122.9689,123.0255,4848.0
2018-12-19 11:30:00,130.48,130.48,129.98,130.23,7305.0,123.1293,123.1293,122.6575,122.8934,7305.0
2018-12-19 11:35:00,130.13,130.18,130.07,130.09,3060.0,122.799,122.8462,122.7424,122.7613,3060.0
2018-12-19 11:40:00,130.01,130.19,129.97,130.15,7770.0,122.6858,122.8556,122.648,122.8179,7770.0
2018-12-19 11:45:00,130.13,130.21,130.13,130.21,2235.0,122.799,122.8745,122.799,122.8745,2235.0
2018-12-19 11:50:00,130.32,130.52,130.2,130.2,13413.0,122.9783,123.1671,122.8651,122.8651,13413.0
2018-12-19 11:55:00,130.31,130.52,130.26,130.42,10419.0,122.9689,123.1671,122.9217,123.0727,10419.0
2018-12-19 12:00:00,130.42,130.52,130.37,130.37,5124.0,123.0727,123.1671,123.0255,123.0255,5124.0
2018-12-19 12:05:00,130.4,130.7,130.4,130.69,4242.0,123.0538,123.3369,123.0538,123.3275,4242.0
2018-12-19 12:10:00,130.62,130.9,130.58,130.84,32736.0,123.2614,123.5256,123.2237,123.469,32736.0
2018-12-19 12:15:00,130.8,130.82,130.68,130.76,4575.0,123.4313,123.4501,123.318,123.3935,4575.0
2018-12-19 12:20:00,130.75,130.8,130.7,130.74,5184.0,123.3841,123.4313,123.3369,123.3747,5184.0
2018-12-19 12:25:00,130.82,130.83,130.73,130.75,4800.0,123.4501,123.4596,123.3652,123.3841,4800.0
2018-12-19 12:30:00,130.7,130.89,130.7,130.86,12054.0,123.3369,123.5162,123.3369,123.4879,12054.0
2018-12-19 12:35:00,130.92,131.14,130.82,131.05,18285.0,123.5445,123.7521,123.4501,123.6672,18285.0
2018-12-19 12:40:00,131.07,131.19,131.03,131.07,9345.0,123.6861,123.7993,123.6483,123.6861,9345.0
2018-12-19 12:45:00,131.0,131.0,130.88,130.98,2640.0,123.62,123.62,123.5068,123.6011,2640.0
2018-12-19 12:50:00,130.98,131.09,130.95,131.09,10809.0,123.6011,123.7049,123.5728,123.7049,10809.0
2018-12-19 12:55:00,131.09,131.13,130.9,130.91,4512.0,123.7049,123.7427,123.5256,123.5351,4512.0
2018-12-19 13:00:00,130.85,130.94,130.72,130.72,4500.0,123.4785,123.5634,123.3558,123.3558,4500.0
2018-12-19 13:05:00,130.54,130.63,130.46,130.47,3000.0,123.1859,123.2709,123.1104,123.1199,3000.0
2018-12-19 13:10:00,130.54,130.54,130.36,130.45,6993.0,123.1859,123.1859,123.0161,123.101,6993.0
2018-12-19 13:15:00,130.53,130.62,130.39,130.61,6924.0,123.1765,123.2614,123.0444,123.252,6924.0
2018-12-19 13:20:00,130.64,130.75,130.47,130.53,5100.0,123.2803,123.3841,123.1199,123.1765,5100.0
2018-12-19 13:25:00,130.7,130.78,130.63,130.78,7500.0,123.3369,123.4124,123.2709,123.4124,7500.0
2018-12-19 13:30:00,130.71,130.76,130.59,130.68,4500.0,123.3463,123.3935,123.2331,123.318,4500.0
2018-12-19 13:35:00,130.76,130.83,130.7,130.83,2100.0,123.3935,123.4596,123.3369,123.4596,2100.0
2018-12-19 13:40:00,130.88,131.26,130.88,131.2,9261.0,123.5068,123.8654,123.5068,123.8087,9261.0
2018-12-19 13:45:00,131.15,131.25,131.1,131.16,6900.0,123.7616,123.8559,123.7144,123.771,6900.0
2018-12-19 13:50:00,131.14,131.21,131.04,131.04,11328.0,123.7521,123.8182,123.6578,123.6578,11328.0
2018-12-19 13:55:00,130.76,131.66,130.76,131.45,15861.0,123.3935,124.2428,123.3935,124.0447,15861.0
2018-12-19 14:00:00,131.66,131.66,129.39,129.57,13830.0,124.2428,124.2428,122.1007,122.2706,13830.0
2018-12-19 14:05:00,129.5,129.95,129.22,129.23,24888.0,122.2045,122.6292,121.9403,121.9497,24888.0
2018-12-19 14:10:00,129.21,129.33,128.92,128.94,7500.0,121.9309,122.0441,121.6572,121.6761,7500.0
2018-12-19 14:15:00,128.99,129.7,128.99,129.7,14823.0,121.7232,122.3932,121.7232,122.3932,14823.0
2018-12-19 14:20:00,129.59,129.93,129.39,129.93,12909.0,122.2894,122.6103,122.1007,122.6103,12909.0
2018-12-19 14:25:00,129.78,130.44,129.77,130.44,13362.0,122.4687,123.0916,122.4593,123.0916,13362.0
2018-12-19 14:30:00,130.26,130.45,129.83,130.16,18540.0,122.9217,123.101,122.5159,122.8273,18540.0
2018-12-19 14:35:00,130.17,130.19,129.61,129.94,10221.0,122.8368,122.8556,122.3083,122.6197,10221.0
2018-12-19 14:40:00,130.0,130.01,128.53,128.53,23607.0,122.6763,122.6858,121.2892,121.2892,23607.0
2018-12-19 14:45:00,128.63,128.81,128.1,128.48,17808.0,121.3835,121.5534,120.8834,121.242,17808.0
2018-12-19 14:50:00,128.63,128.63,127.82,128.25,16050.0,121.3835,121.3835,120.6192,121.0249,16050.0
2018-12-19 14:55:00,128.09,128.09,126.88,127.68,48645.0,120.8739,120.8739,119.7321,120.487,48645.0
2018-12-19 15:00:00,127.4,127.52,126.29,126.35,51945.0,120.2228,120.3361,119.1754,119.232,51945.0
2018-12-19 15:05:00,126.48,126.96,125.94,126.89,27141.0,119.3546,119.8076,118.8451,119.7415,27141.0
2018-12-19 15:10:00,127.07,127.58,126.72,127.58,32853.0,119.9114,120.3927,119.5811,120.3927,32853.0
2018-12-19 15:15:00,127.83,127.83,126.62,126.85,42675.0,120.6286,120.6286,119.4868,119.7038,42675.0
2018-12-19 15:20:00,126.88,127.23,126.62,127.23,27750.0,119.7321,120.0624,119.4868,120.0624,27750.0
2018-12-19 15:25:00,127.25,127.31,126.54,126.54,21759.0,120.0813,120.1379,119.4113,119.4113,21759.0
2018-12-19 15:30:00,126.57,127.17,126.51,127.17,29061.0,119.4396,120.0058,119.383,120.0058,29061.0
2018-12-19 15:35:00,127.08,127.12,126.67,126.67,19758.0,119.9208,119.9586,119.5339,119.5339,19758.0
2018-12-19 15:40:00,126.66,126.8,126.22,126.8,34500.0,119.5245,119.6566,119.1093,119.6566,34500.0
2018-12-19 15:45:00,126.67,127.07,126.6,127.07,56805.0,119.5339,119.9114,119.4679,119.9114,56805.0
2018-12-19 15:50:00,127.04,127.36,126.95,127.07,58647.0,119.8831,120.1851,119.7982,119.9114,58647.0
2018-12-19 15:55:00,127.06,127.25,126.68,126.77,85926.0,119.902,120.0813,119.5434,119.6283,85926.0
2018-12-20 09:30:00,125.98,126.83,125.98,126.79,29748.0,118.8828,119.6849,118.8828,119.6472,29748.0
2018-12-20 09:35:00,126.85,126.85,126.07,126.72,10500.0,119.7038,119.7038,118.9677,119.5811,10500.0
2018-12-20 09:40:00,126.45,126.57,125.67,126.08,20310.0,119.3263,119.4396,118.5903,118.9772,20310.0
2018-12-20 09:45:00,125.98,126.48,125.81,126.03,15528.0,118.8828,119.3546,118.7224,118.93,15528.0
2018-12-20 09:50:00,125.78,126.03,125.43,125.92,12900.0,118.6941,118.93,118.3638,118.8262,12900.0
2018-12-20 09:55:00,125.76,126.58,125.76,126.56,10554.0,118.6752,119.449,118.6752,119.4301,10554.0
2018-12-20 10:00:00,126.58,126.58,126.26,126.31,11535.0,119.449,119.449,119.147,119.1942,11535.0
2018-12-20 10:05:00,126.47,127.12,126.47,126.96,11028.0,119.3452,119.9586,119.3452,119.8076,11028.0
2018-12-20 10:10:00,126.92,127.2,126.78,126.98,82008.0,119.7699,120.0341,119.6377,119.8265,82008.0
2018-12-20 10:15:00,127.07,127.21,126.75,127.01,15150.0,119.9114,120.0435,119.6094,119.8548,15150.0
2018-12-20 10:20:00,127.0,127.13,126.77,127.05,12093.0,119.8454,119.968,119.6283,119.8925,12093.0
2018-12-20 10:25:00,127.01,127.42,127.01,127.04,12366.0,119.8548,120.2417,119.8548,119.8831,12366.0
2018-12-20 10:30:00,127.01,127.3,126.89,127.14,17400.0,119.8548,120.1285,119.7415,119.9775,17400.0
2018-12-20 10:35:00,127.21,127.65,127.02,127.58,4800.0,120.0435,120.4587,119.8642,120.3927,4800.0
2018-12-20 10:40:00,127.54,128.24,127.5,128.03,6519.0,120.3549,121.0155,120.3172,120.8173,6519.0
2018-12-20 10:45:00,128.03,128.2,127.94,128.2,14649.0,120.8173,120.9777,120.7324,120.9777,14649.0
2018-12-20 10:50:00,127.97,128.18,127.79,127.85,15429.0,120.7607,120.9589,120.5908,120.6475,15429.0
2018-12-20 10:55:00,127.92,128.32,127.87,128.2,14103.0,120.7135,121.091,120.6663,120.9777,14103.0
2018-12-20 11:00:00,128.12,128.24,127.91,128.21,25785.0,120.9023,121.0155,120.7041,120.9872,25785.0
2018-12-20 11:05:00,128.11,128.33,127.97,128.03,14265.0,120.8928,121.1004,120.7607,120.8173,14265.0
2018-12-20 11:10:00,128.17,128.31,127.65,127.77,18300.0,120.9494,121.0816,120.4587,120.572,18300.0
2018-12-20 11:15:00,127.77,127.88,127.73,127.83,7566.0,120.572,120.6758,120.5342,120.6286,7566.0
2018-12-20 11:20:00,127.78,127.78,127.57,127.74,10500.0,120.5814,120.5814,120.3832,120.5437,10500.0
2018-12-20 11:25:00,127.8,127.94,127.56,127.69,20058.0,120.6003,120.7324,120.3738,120.4965,20058.0
2018-12-20 11:30:00,127.74,127.93,127.48,127.51,12051.0,120.5437,120.723,120.2983,120.3266,12051.0
2018-12-20 11:35:00,127.59,127.77,127.5,127.66,13224.0,120.4021,120.572,120.3172,120.4682,13224.0
2018-12-20 11:40:00,127.54,127.78,127.26,127.34,27366.0,120.3549,120.5814,120.0907,120.1662,27366.0
2018-12-20 11:45:00,127.41,127.5,126.99,127.04,15759.0,120.2323,120.3172,119.8359,119.8831,15759.0
2018-12-20 11:50:00,127.09,127.09,126.28,126.65,21975.0,119.9303,119.9303,119.1659,119.5151,21975.0
2018-12-20 11:55:00,126.93,127.35,126.87,126.98,31047.0,119.7793,120.1756,119.7227,119.8265,31047.0
2018-12-20 12:00:00,127.08,127.28,126.93,127.16,15093.0,119.9208,120.1096,119.7793,119.9963,15093.0
2018-12-20 12:05:00,127.24,127.31,127.05,127.21,16500.0,120.0718,120.1379,119.8925,120.0435,16500.0
2018-12-20 12:10:00,127.17,127.35,127.06,127.06,14100.0,120.0058,120.1756,119.902,119.902,14100.0
2018-12-20 12:15:00,126.95,127.23,126.86,127.13,17124.0,119.7982,120.0624,119.7132,119.968,17124.0
2018-12-20 12:20:00,127.16,127.44,127.1,127.43,10569.0,119.9963,120.2606,119.9397,120.2511,10569.0
2018-12-20 12:25:00,127.43,127.82,127.41,127.77,12666.0,120.2511,120.6192,120.2323,120.572,12666.0
2018-12-20 12:30:00,127.82,127.86,127.54,127.68,33033.0,120.6192,120.6569,120.3549,120.487,33033.0
2018-12-20 12:35:00,127.65,127.7,127.34,127.41,22944.0,120.4587,120.5059,120.1662,120.2323,22944.0
2018-12-20 12:40:00,127.32,127.44,127.09,127.21,21981.0,120.1473,120.2606,119.9303,120.0435,21981.0
2018-12-20 12:45:00,127.04,127.35,127.04,127.35,8013.0,119.8831,120.1756,119.8831,120.1756,8013.0
2018-12-20 12:50:00,127.21,127.3,127.12,127.16,5700.0,120.0435,120.1285,119.9586,119.9963,5700.0
2018-12-20 12:55:00,127.21,127.36,127.02,127.26,4749.0,120.0435,120.1851,119.8642,120.0907,4749.0
2018-12-20 13:00:00,127.28,127.28,126.87,126.93,11043.0,120.1096,120.1096,119.7227,119.7793,11043.0
2018-12-20 13:05:00,126.93,127.14,126.56,126.56,8034.0,119.7793,119.9775,119.4301,119.4301,8034.0
2018-12-20 13:10:00,126.58,127.1,126.56,126.9,7485.0,119.449,119.9397,119.4301,119.751,7485.0
2018-12-20 13:15:00,126.91,127.12,126.72,126.73,11604.0,119.7604,119.9586,119.5811,119.5906,11604.0
2018-12-20 13:20:00,126.89,127.12,126.64,126.89,6600.0,119.7415,119.9586,119.5056,119.7415,6600.0
2018-12-20 13:25:00,126.75,126.98,126.75,126.85,3540.0,119.6094,119.8265,119.6094,119.7038,3540.0
2018-12-20 13:30:00,126.77,126.78,126.5,126.61,22302.0,119.6283,119.6377,119.3735,119.4773,22302.0
2018-12-20 13:35:00,126.67,126.85,126.52,126.8,10680.0,119.5339,119.7038,119.3924,119.6566,10680.0
2018-12-20 13:40:00,126.86,126.96,126.4,126.8,18321.0,119.7132,119.8076,119.2792,119.6566,18321.0
2018-12-20 13:45:00,126.68,126.87,126.67,126.87,5850.0,119.5434,119.7227,119.5339,119.7227,5850.0
2018-12-20 13:50:00,126.91,126.91,126.54,126.61,29706.0,119.7604,119.7604,119.4113,119.4773,29706.0
2018-12-20 13:55:00,126.61,126.75,126.44,126.44,18849.0,119.4773,119.6094,119.3169,119.3169,18849.0
2018-12-20 14:00:00,126.52,126.62,125.41,125.56,17673.0,119.3924,119.4868,118.3449,118.4865,17673.0
2018-12-20 14:05:00,125.86,126.08,125.68,125.94,11949.0,118.7696,118.9772,118.5997,118.8451,11949.0
2018-12-20 14:10:00,125.83,125.89,125.22,125.49,18030.0,118.7413,118.7979,118.1656,118.4204,18030.0
2018-12-20 14:15:00,125.6,125.71,125.4,125.4,9585.0,118.5242,118.628,118.3355,118.3355,9585.0
2018-12-20 14:20:00,125.58,126.18,125.58,125.88,8601.0,118.5053,119.0715,118.5053,118.7884,8601.0
2018-12-20 14:25:00,126.16,126.49,125.88,126.39,15078.0,119.0527,119.3641,118.7884,119.2697,15078.0
2018-12-20 14:30:00,126.45,126.65,126.4,126.49,6009.0,119.3263,119.5151,119.2792,119.3641,6009.0
2018-12-20 14:35:00,126.48,127.21,126.48,126.99,25269.0,119.3546,120.0435,119.3546,119.8359,25269.0
2018-12-20 14:40:00,126.87,127.33,126.85,127.33,14160.0,119.7227,120.1568,119.7038,120.1568,14160.0
2018-12-20 14:45:00,127.49,127.76,127.33,127.71,12078.0,120.3077,120.5625,120.1568,120.5154,12078.0
2018-12-20 14:50:00,127.69,127.75,127.34,127.4,20523.0,120.4965,120.5531,120.1662,120.2228,20523.0
2018-12-20 14:55:00,127.42,127.42,126.58,126.75,25011.0,120.2417,120.2417,119.449,119.6094,25011.0
2018-12-20 15:00:00,126.75,126.75,126.13,126.13,15501.0,119.6094,119.6094,119.0244,119.0244,15501.0
2018-12-20 15:05:00,126.44,126.89,125.89,126.89,18558.0,119.3169,119.7415,118.7979,119.7415,18558.0
2018-12-20 15:10:00,126.43,126.68,126.24,126.51,28029.0,119.3075,119.5434,119.1282,119.383,28029.0
2018-12-20 15:15:00,126.5,126.66,126.46,126.48,21750.0,119.3735,119.5245,119.3358,119.3546,21750.0
2018-12-20 15:20:00,126.45,127.17,126.45,126.97,20817.0,119.3263,120.0058,119.3263,119.817,20817.0
2018-12-20 15:25:00,126.85,126.93,126.4,126.41,23808.0,119.7038,119.7793,119.2792,119.2886,23808.0
2018-12-20 15:30:00,126.4,126.82,126.34,126.54,17961.0,119.2792,119.6755,119.2225,119.4113,17961.0
2018-12-20 15:35:00,126.55,126.88,126.43,126.87,25683.0,119.4207,119.7321,119.3075,119.7227,25683.0
2018-12-20 15:40:00,126.79,126.8,126.24,126.24,30942.0,119.6472,119.6566,119.1282,119.1282,30942.0
2018-12-20 15:45:00,126.04,126.2,125.76,125.9,47508.0,118.9394,119.0904,118.6752,118.8073,47508.0
2018-12-20 15:50:00,125.94,125.94,125.57,125.7,44127.0,118.8451,118.8451,118.4959,118.6186,44127.0
2018-12-20 15:55:00,125.62,126.4,125.58,126.3,117327.0,118.5431,119.2792,118.5053,119.1848,117327.0
2018-12-21 09:30:00,126.39,126.83,126.39,126.83,469323.0,119.2697,119.6849,119.2697,119.6849,469323.0
2018-12-21 09:35:00,126.83,127.93,126.83,127.03,4875.0,119.6849,120.723,119.6849,119.8737,4875.0
2018-12-21 09:40:00,127.13,127.4,126.9,126.95,20838.0,119.968,120.2228,119.751,119.7982,20838.0
2018-12-21 09:45:00,126.94,127.51,126.92,127.2,33525.0,119.7887,120.3266,119.7699,120.0341,33525.0
2018-12-21 09:50:00,127.28,127.28,126.69,126.98,19503.0,120.1096,120.1096,119.5528,119.8265,19503.0
2018-12-21 09:55:00,127.1,127.95,127.1,127.36,29685.0,119.9397,120.7418,119.9397,120.1851,29685.0
2018-12-21 10:00:00,127.32,127.48,126.98,127.18,4812.0,120.1473,120.2983,119.8265,120.0152,4812.0
2018-12-21 10:05:00,127.38,127.57,126.63,126.63,28827.0,120.2039,120.3832,119.4962,119.4962,28827.0
2018-12-21 10:10:00,126.99,128.03,126.8,128.03,47268.0,119.8359,120.8173,119.6566,120.8173,47268.0
2018-12-21 10:15:00,127.96,128.77,127.8,128.77,27543.0,120.7513,121.5156,120.6003,121.5156,27543.0
2018-12-21 10:20:00,128.59,129.25,128.55,129.25,22509.0,121.3458,121.9686,121.308,121.9686,22509.0
2018-12-21 10:25:00,129.0,129.27,128.67,128.88,21294.0,121.7327,121.9875,121.4213,121.6194,21294.0
2018-12-21 10:30:00,128.96,129.31,128.96,129.16,61572.0,121.6949,122.0252,121.6949,121.8837,61572.0
2018-12-21 10:35:00,129.15,129.23,128.58,128.65,19128.0,121.8742,121.9497,121.3363,121.4024,19128.0
2018-12-21 10:40:00,128.59,128.96,128.5,128.96,16506.0,121.3458,121.6949,121.2608,121.6949,16506.0
2018-12-21 10:45:00,128.94,129.18,128.81,128.87,19227.0,121.6761,121.9025,121.5534,121.61,19227.0
2018-12-21 10:50:00,128.97,129.09,128.68,128.68,9762.0,121.7044,121.8176,121.4307,121.4307,9762.0
2018-12-21 10:55:00,128.8,128.91,128.67,128.89,10230.0,121.5439,121.6478,121.4213,121.6289,10230.0
2018-12-21 11:00:00,128.69,128.97,128.51,128.53,34998.0,121.4401,121.7044,121.2703,121.2892,34998.0
2018-12-21 11:05:00,128.42,128.54,127.63,127.71,41307.0,121.1854,121.2986,120.4399,120.5154,41307.0
2018-12-21 11:10:00,127.81,128.02,127.53,127.73,17604.0,120.6097,120.8079,120.3455,120.5342,17604.0
2018-12-21 11:15:00,127.84,128.09,127.57,127.81,36300.0,120.638,120.8739,120.3832,120.6097,36300.0
2018-12-21 11:20:00,127.83,128.33,127.83,128.22,17883.0,120.6286,121.1004,120.6286,120.9966,17883.0
2018-12-21 11:25:00,128.17,128.48,127.99,128.3,8196.0,120.9494,121.242,120.7796,121.0721,8196.0
2018-12-21 11:30:00,128.39,128.76,128.31,128.76,13197.0,121.157,121.5062,121.0816,121.5062,13197.0
2018-12-21 11:35:00,128.62,128.85,128.58,128.82,6171.0,121.3741,121.5911,121.3363,121.5628,6171.0
2018-12-21 11:40:00,128.65,128.73,128.43,128.64,8151.0,121.4024,121.4779,121.1948,121.393,8151.0
2018-12-21 11:45:00,128.45,128.59,128.19,128.33,8700.0,121.2137,121.3458,120.9683,121.1004,8700.0
2018-12-21 11:50:00,128.38,128.73,128.33,128.43,16617.0,121.1476,121.4779,121.1004,121.1948,16617.0
2018-12-21 11:55:00,128.36,128.39,127.53,127.67,28032.0,121.1287,121.157,120.3455,120.4776,28032.0
2018-12-21 12:00:00,127.76,127.98,127.66,127.88,9054.0,120.5625,120.7701,120.4682,120.6758,9054.0
2018-12-21 12:05:00,127.94,128.03,127.37,127.74,9105.0,120.7324,120.8173,120.1945,120.5437,9105.0
2018-12-21 12:10:00,127.62,127.74,127.36,127.44,17697.0,120.4304,120.5437,120.1851,120.2606,17697.0
2018-12-21 12:15:00,127.43,127.78,127.43,127.51,15501.0,120.2511,120.5814,120.2511,120.3266,15501.0
2018-12-21 12:20:00,127.31,127.71,127.25,127.62,12000.0,120.1379,120.5154,120.0813,120.4304,12000.0
2018-12-21 12:25:00,127.6,127.67,127.16,127.35,13155.0,120.4116,120.4776,119.9963,120.1756,13155.0
2018-12-21 12:30:00,127.17,127.26,126.83,127.04,19866.0,120.0058,120.0907,119.6849,119.8831,19866.0
2018-12-21 12:35:00,127.09,127.53,126.96,127.53,24288.0,119.9303,120.3455,119.8076,120.3455,24288.0
2018-12-21 12:40:00,127.49,127.8,127.39,127.52,10773.0,120.3077,120.6003,120.2134,120.3361,10773.0
2018-12-21 12:45:00,127.55,127.85,127.45,127.45,9330.0,120.3644,120.6475,120.27,120.27,9330.0
2018-12-21 12:50:00,127.45,127.45,127.04,127.04,9795.0,120.27,120.27,119.8831,119.8831,9795.0
2018-12-21 12:55:00,126.86,127.3,126.86,127.05,10986.0,119.7132,120.1285,119.7132,119.8925,10986.0
2018-12-21 13:00:00,127.08,127.41,127.08,127.36,5403.0,119.9208,120.2323,119.9208,120.1851,5403.0
2018-12-21 13:05:00,127.26,127.38,127.1,127.38,7110.0,120.0907,120.2039,119.9397,120.2039,7110.0
2018-12-21 13:10:00,127.26,127.5,127.25,127.38,10287.0,120.0907,120.3172,120.0813,120.2039,10287.0
2018-12-21 13:15:00,127.57,127.57,127.33,127.33,3417.0,120.3832,120.3832,120.1568,120.1568,3417.0
2018-12-21 13:20:00,127.21,127.68,127.21,127.63,8061.0,120.0435,120.487,120.0435,120.4399,8061.0
2018-12-21 13:25:00,127.72,127.8,127.5,127.68,6300.0,120.5248,120.6003,120.3172,120.487,6300.0
2018-12-21 13:30:00,127.59,127.93,127.46,127.93,9678.0,120.4021,120.723,120.2794,120.723,9678.0
2018-12-21 13:35:00,127.92,127.94,127.56,127.65,7278.0,120.7135,120.7324,120.3738,120.4587,7278.0
2018-12-21 13:40:00,127.66,127.98,127.59,127.98,10215.0,120.4682,120.7701,120.4021,120.7701,10215.0
2018-12-21 13:45:00,127.9,127.96,127.71,127.78,9255.0,120.6947,120.7513,120.5154,120.5814,9255.0
2018-12-21 13:50:00,127.86,127.87,127.32,127.42,7224.0,120.6569,120.6663,120.1473,120.2417,7224.0
2018-12-21 13:55:00,127.4,127.5,127.21,127.41,23481.0,120.2228,120.3172,120.0435,120.2323,23481.0
2018-12-21 14:00:00,127.36,127.45,126.91,127.31,12246.0,120.1851,120.27,119.7604,120.1379,12246.0
2018-12-21 14:05:00,127.23,127.43,127.19,127.27,7254.0,120.0624,120.2511,120.0246,120.1001,7254.0
2018-12-21 14:10:00,127.29,127.44,127.14,127.35,11388.0,120.119,120.2606,119.9775,120.1756,11388.0
2018-12-21 14:15:00,127.23,127.67,127.22,127.67,7269.0,120.0624,120.4776,120.053,120.4776,7269.0
2018-12-21 14:20:00,127.77,127.83,127.54,127.54,9402.0,120.572,120.6286,120.3549,120.3549,9402.0
2018-12-21 14:25:00,127.66,127.73,127.23,127.51,13215.0,120.4682,120.5342,120.0624,120.3266,13215.0
2018-12-21 14:30:00,127.43,127.64,127.31,127.38,17649.0,120.2511,120.4493,120.1379,120.2039,17649.0
2018-12-21 14:35:00,127.35,127.49,127.18,127.22,13806.0,120.1756,120.3077,120.0152,120.053,13806.0
2018-12-21 14:40:00,127.27,127.27,126.97,126.97,4500.0,120.1001,120.1001,119.817,119.817,4500.0
2018-12-21 14:45:00,127.0,127.18,126.67,127.01,7500.0,119.8454,120.0152,119.5339,119.8548,7500.0
2018-12-21 14:50:00,127.1,127.65,126.98,127.01,14895.0,119.9397,120.4587,119.8265,119.8548,14895.0
2018-12-21 14:55:00,126.93,127.11,126.73,126.98,9000.0,119.7793,119.9492,119.5906,119.8265,9000.0
2018-12-21 15:00:00,127.07,127.25,126.99,127.06,13479.0,119.9114,120.0813,119.8359,119.902,13479.0
2018-12-21 15:05:00,127.01,127.07,126.69,126.89,14964.0,119.8548,119.9114,119.5528,119.7415,14964.0
2018-12-21 15:10:00,126.98,126.98,126.54,126.56,15990.0,119.8265,119.8265,119.4113,119.4301,15990.0
2018-12-21 15:15:00,126.52,126.6,126.17,126.2,27543.0,119.3924,119.4679,119.0621,119.0904,27543.0
2018-12-21 15:20:00,126.29,126.46,126.0,126.11,16638.0,119.1754,119.3358,118.9017,119.0055,16638.0
2018-12-21 15:25:00,126.17,126.17,125.89,125.89,7650.0,119.0621,119.0621,118.7979,118.7979,7650.0
2018-12-21 15:30:00,125.95,126.18,125.85,125.89,28086.0,118.8545,119.0715,118.7601,118.7979,28086.0
2018-12-21 15:35:00,125.83,125.83,125.43,125.54,27468.0,118.7413,118.7413,118.3638,118.4676,27468.0
2018-12-21 15:40:00,125.52,126.03,125.47,125.9,19956.0,118.4487,118.93,118.4015,118.8073,19956.0
2018-12-21 15:45:00,125.98,126.18,125.72,125.72,53208.0,118.8828,119.0715,118.6375,118.6375,53208.0
2018-12-21 15:50:00,125.78,125.94,125.46,125.73,91572.0,118.6941,118.8451,118.3921,118.6469,91572.0
2018-12-21 15:55:00,125.72,125.86,125.51,125.56,139266.0,118.6375,118.7696,118.4393,118.4865,139266.0
2018-12-24 09:30:00,124.73,125.37,124.73,125.37,24246.0,117.7032,118.3072,117.7032,118.3072,24246.0
2018-12-24 09:35:00,125.45,125.45,124.41,124.91,17616.0,118.3827,118.3827,117.4013,117.8731,17616.0
2018-12-24 09:40:00,124.92,124.92,123.95,124.13,13995.0,117.8825,117.8825,116.9672,117.137,13995.0
2018-12-24 09:45:00,124.07,124.13,123.48,123.48,9654.0,117.0804,117.137,116.5237,116.5237,9654.0
2018-12-24 09:50:00,123.55,123.75,123.0,123.04,23955.0,116.5897,116.7784,116.0707,116.1084,23955.0
2018-12-24 09:55:00,122.92,123.42,122.72,123.22,9675.0,115.9952,116.467,115.8065,116.2783,9675.0
2018-12-24 10:00:00,123.42,123.73,123.14,123.14,8919.0,116.467,116.7596,116.2028,116.2028,8919.0
2018-12-24 10:05:00,123.35,123.36,122.42,122.57,13938.0,116.401,116.4104,115.5234,115.6649,13938.0
2018-12-24 10:10:00,122.68,123.45,122.48,123.44,11529.0,115.7687,116.4953,115.58,116.4859,11529.0
2018-12-24 10:15:00,123.25,123.47,123.09,123.23,9000.0,116.3066,116.5142,116.1556,116.2877,9000.0
2018-12-24 10:20:00,123.36,123.7,123.26,123.7,32325.0,116.4104,116.7313,116.316,116.7313,32325.0
2018-12-24 10:25:00,123.83,124.0,123.72,123.72,19125.0,116.8539,117.0144,116.7501,116.7501,19125.0
2018-12-24 10:30:00,123.88,124.26,123.88,124.26,14172.0,116.9011,117.2597,116.9011,117.2597,14172.0
2018-12-24 10:35:00,124.64,124.83,124.27,124.83,6000.0,117.6183,117.7976,117.2691,117.7976,6000.0
2018-12-24 10:40:00,124.75,125.4,124.75,125.0,28014.0,117.7221,118.3355,117.7221,117.958,28014.0
2018-12-24 10:45:00,125.02,125.03,124.6,124.75,7830.0,117.9769,117.9863,117.5806,117.7221,7830.0
2018-12-24 10:50:00,124.58,124.58,124.04,124.1,12663.0,117.5617,117.5617,117.0521,117.1087,12663.0
2018-12-24 10:55:00,123.87,124.21,123.7,124.21,11697.0,116.8917,117.2125,116.7313,117.2125,11697.0
2018-12-24 11:00:00,124.13,124.36,124.0,124.06,13128.0,117.137,117.3541,117.0144,117.071,13128.0
2018-12-24 11:05:00,124.21,124.26,123.97,124.26,13200.0,117.2125,117.2597,116.986,117.2597,13200.0
2018-12-24 11:10:00,124.02,124.05,123.61,123.71,16050.0,117.0332,117.0615,116.6463,116.7407,16050.0
2018-12-24 11:15:00,123.79,123.8,123.24,123.47,13173.0,116.8162,116.8256,116.2972,116.5142,13173.0
2018-12-24 11:20:00,123.47,123.65,123.38,123.39,4950.0,116.5142,116.6841,116.4293,116.4387,4950.0
2018-12-24 11:25:00,123.29,123.5,123.24,123.28,17100.0,116.3444,116.5425,116.2972,116.3349,17100.0
2018-12-24 11:30:00,123.3,123.85,123.3,123.77,5880.0,116.3538,116.8728,116.3538,116.7973,5880.0
2018-12-24 11:35:00,123.43,123.43,123.16,123.31,24000.0,116.4765,116.4765,116.2217,116.3632,24000.0
2018-12-24 11:40:00,123.44,123.53,123.14,123.14,10050.0,116.4859,116.5708,116.2028,116.2028,10050.0
2018-12-24 11:45:00,123.25,123.33,122.58,122.79,11157.0,116.3066,116.3821,115.6744,115.8725,11157.0
2018-12-24 11:50:00,122.78,122.78,122.22,122.49,23607.0,115.8631,115.8631,115.3346,115.5894,23607.0
2018-12-24 11:55:00,122.81,122.81,122.29,122.37,15243.0,115.8914,115.8914,115.4007,115.4762,15243.0
2018-12-24 12:00:00,122.55,122.72,122.38,122.65,12951.0,115.646,115.8065,115.4856,115.7404,12951.0
2018-12-24 12:05:00,122.59,122.89,122.46,122.46,15159.0,115.6838,115.9669,115.5611,115.5611,15159.0
2018-12-24 12:10:00,122.55,122.85,122.41,122.75,15807.0,115.646,115.9291,115.5139,115.8348,15807.0
2018-12-24 12:15:00,122.68,122.9,122.63,122.82,9504.0,115.7687,115.9763,115.7215,115.9008,9504.0
2018-12-24 12:20:00,122.65,122.73,122.39,122.73,13551.0,115.7404,115.8159,115.4951,115.8159,13551.0
2018-12-24 12:25:00,122.77,123.15,122.77,122.91,8451.0,115.8537,116.2122,115.8537,115.9858,8451.0
2018-12-24 12:30:00,122.95,123.09,122.34,122.65,8481.0,116.0235,116.1556,115.4479,115.7404,8481.0
2018-12-24 12:35:00,122.79,122.9,122.48,122.55,9306.0,115.8725,115.9763,115.58,115.646,9306.0
2018-12-24 12:40:00,122.55,122.55,122.27,122.46,7545.0,115.646,115.646,115.3818,115.5611,7545.0
2018-12-24 12:45:00,122.38,122.38,122.12,122.14,15402.0,115.4856,115.4856,115.2403,115.2591,15402.0
2018-12-24 12:50:00,122.2,122.28,121.96,122.19,35070.0,115.3158,115.3913,115.0893,115.3063,35070.0
2018-12-24 12:55:00,122.21,122.21,121.73,121.81,65223.0,115.3252,115.3252,114.8722,114.9477,65223.0
2018-12-26 09:30:00,122.61,124.0,121.78,123.74,19995.0,115.7027,117.0144,114.9194,116.769,19995.0
2018-12-26 09:35:00,123.84,123.94,123.38,123.73,15324.0,116.8634,116.9577,116.4293,116.7596,15324.0
2018-12-26 09:40:00,123.67,123.79,123.27,123.33,13581.0,116.703,116.8162,116.3255,116.3821,13581.0
2018-12-26 09:45:00,123.54,123.69,123.32,123.47,12600.0,116.5803,116.7218,116.3727,116.5142,12600.0
2018-12-26 09:50:00,123.48,123.69,123.29,123.66,12900.0,116.5237,116.7218,116.3444,116.6935,12900.0
2018-12-26 09:55:00,123.59,123.59,123.2,123.32,7173.0,116.6275,116.6275,116.2594,116.3727,7173.0
2018-12-26 10:00:00,123.22,123.25,123.02,123.15,6855.0,116.2783,116.3066,116.0896,116.2122,6855.0
2018-12-26 10:05:00,122.89,122.95,122.39,122.82,26634.0,115.9669,116.0235,115.4951,115.9008,26634.0
2018-12-26 10:10:00,122.81,122.81,121.83,122.16,22743.0,115.8914,115.8914,114.9666,115.278,22743.0
2018-12-26 10:15:00,122.02,122.26,121.86,121.98,6573.0,115.1459,115.3724,114.9949,115.1082,6573.0
2018-12-26 10:20:00,122.12,122.54,122.1,122.35,4050.0,115.2403,115.6366,115.2214,115.4573,4050.0
2018-12-26 10:25:00,122.18,123.05,122.18,122.78,15312.0,115.2969,116.1179,115.2969,115.8631,15312.0
2018-12-26 10:30:00,122.97,123.2,122.93,122.98,6789.0,116.0424,116.2594,116.0046,116.0518,6789.0
2018-12-26 10:35:00,122.84,123.17,122.84,122.88,6612.0,115.9197,116.2311,115.9197,115.9575,6612.0
2018-12-26 10:40:00,122.79,123.12,122.62,122.62,7542.0,115.8725,116.1839,115.7121,115.7121,7542.0
2018-12-26 10:45:00,122.76,122.88,122.67,122.86,16263.0,115.8442,115.9575,115.7593,115.9386,16263.0
2018-12-26 10:50:00,123.04,123.05,122.29,122.29,6783.0,116.1084,116.1179,115.4007,115.4007,6783.0
2018-12-26 10:55:00,122.13,122.34,122.07,122.17,6810.0,115.2497,115.4479,115.1931,115.2875,6810.0
2018-12-26 11:00:00,122.07,122.65,122.01,122.65,6306.0,115.1931,115.7404,115.1365,115.7404,6306.0
2018-12-26 11:05:00,122.63,122.76,122.47,122.69,23748.0,115.7215,115.8442,115.5706,115.7782,23748.0
2018-12-26 11:10:00,122.78,122.93,122.7,122.9,20355.0,115.8631,116.0046,115.7876,115.9763,20355.0
2018-12-26 11:15:00,122.97,123.46,122.94,123.06,11982.0,116.0424,116.5048,116.0141,116.1273,11982.0
2018-12-26 11:20:00,123.06,123.06,122.8,122.9,5625.0,116.1273,116.1273,115.882,115.9763,5625.0
2018-12-26 11:25:00,122.93,123.28,122.93,123.25,13395.0,116.0046,116.3349,116.0046,116.3066,13395.0
2018-12-26 11:30:00,123.17,123.45,123.16,123.38,20361.0,116.2311,116.4953,116.2217,116.4293,20361.0
2018-12-26 11:35:00,123.29,123.77,123.2,123.76,33012.0,116.3444,116.7973,116.2594,116.7879,33012.0
2018-12-26 11:40:00,123.85,124.06,123.79,124.02,5007.0,116.8728,117.071,116.8162,117.0332,5007.0
2018-12-26 11:45:00,124.04,124.15,123.9,124.09,25524.0,117.0521,117.1559,116.92,117.0993,25524.0
2018-12-26 11:50:00,124.1,124.1,123.83,123.92,5454.0,117.1087,117.1087,116.8539,116.9389,5454.0
2018-12-26 11:55:00,123.97,124.31,123.97,124.21,15867.0,116.986,117.3069,116.986,117.2125,15867.0
2018-12-26 12:00:00,124.3,124.51,124.25,124.38,9066.0,117.2975,117.4956,117.2503,117.373,9066.0
2018-12-26 12:05:00,124.47,124.68,124.45,124.68,20142.0,117.4579,117.6561,117.439,117.6561,20142.0
2018-12-26 12:10:00,124.75,125.27,124.75,125.27,4665.0,117.7221,118.2128,117.7221,118.2128,4665.0
2018-12-26 12:15:00,125.29,125.29,124.62,124.62,29133.0,118.2317,118.2317,117.5994,117.5994,29133.0
2018-12-26 12:20:00,124.64,124.75,124.48,124.67,8016.0,117.6183,117.7221,117.4673,117.6466,8016.0
2018-12-26 12:25:00,124.67,125.05,124.67,124.82,16413.0,117.6466,118.0052,117.6466,117.7882,16413.0
2018-12-26 12:30:00,124.72,125.05,124.72,125.05,4200.0,117.6938,118.0052,117.6938,118.0052,4200.0
2018-12-26 12:35:00,125.02,125.17,124.93,125.17,7062.0,117.9769,118.1184,117.892,118.1184,7062.0
2018-12-26 12:40:00,125.29,125.52,125.2,125.52,16023.0,118.2317,118.4487,118.1468,118.4487,16023.0
2018-12-26 12:45:00,125.57,125.95,125.57,125.79,21510.0,118.4959,118.8545,118.4959,118.7035,21510.0
2018-12-26 12:50:00,125.63,126.12,125.63,126.12,7200.0,118.5525,119.0149,118.5525,119.0149,7200.0
2018-12-26 12:55:00,126.24,126.32,126.04,126.16,11196.0,119.1282,119.2037,118.9394,119.0527,11196.0
2018-12-26 13:00:00,126.23,126.36,125.97,126.13,22986.0,119.1187,119.2414,118.8734,119.0244,22986.0
2018-12-26 13:05:00,125.91,125.91,125.67,125.81,13878.0,118.8168,118.8168,118.5903,118.7224,13878.0
2018-12-26 13:10:00,125.9,125.9,125.14,125.14,21375.0,118.8073,118.8073,118.0901,118.0901,21375.0
2018-12-26 13:15:00,125.24,125.25,125.02,125.2,8193.0,118.1845,118.1939,117.9769,118.1468,8193.0
2018-12-26 13:20:00,125.17,125.81,125.17,125.7,29859.0,118.1184,118.7224,118.1184,118.6186,29859.0
2018-12-26 13:25:00,125.6,125.89,125.6,125.79,31185.0,118.5242,118.7979,118.5242,118.7035,31185.0
2018-12-26 13:30:00,125.78,125.92,125.75,125.78,11262.0,118.6941,118.8262,118.6658,118.6941,11262.0
2018-12-26 13:35:00,125.81,125.86,125.27,125.71,14802.0,118.7224,118.7696,118.2128,118.628,14802.0
2018-12-26 13:40:00,125.67,125.88,125.66,125.75,17862.0,118.5903,118.7884,118.5808,118.6658,17862.0
2018-12-26 13:45:00,125.91,126.08,125.9,126.08,4800.0,118.8168,118.9772,118.8073,118.9772,4800.0
2018-12-26 13:50:00,126.1,126.84,126.09,126.77,18009.0,118.9961,119.6944,118.9866,119.6283,18009.0
2018-12-26 13:55:00,126.8,126.88,126.63,126.66,27927.0,119.6566,119.7321,119.4962,119.5245,27927.0
2018-12-26 14:00:00,126.77,126.77,126.43,126.58,15750.0,119.6283,119.6283,119.3075,119.449,15750.0
2018-12-26 14:05:00,126.41,126.5,126.33,126.5,8574.0,119.2886,119.3735,119.2131,119.3735,8574.0
2018-12-26 14:10:00,126.45,126.67,126.31,126.41,17355.0,119.3263,119.5339,119.1942,119.2886,17355.0
2018-12-26 14:15:00,126.46,126.55,125.99,126.22,17781.0,119.3358,119.4207,118.8923,119.1093,17781.0
2018-12-26 14:20:00,126.29,126.45,126.2,126.45,6000.0,119.1754,119.3263,119.0904,119.3263,6000.0
2018-12-26 14:25:00,126.32,126.39,126.21,126.21,6225.0,119.2037,119.2697,119.0999,119.0999,6225.0
2018-12-26 14:30:00,126.33,126.7,126.2,126.7,6300.0,119.2131,119.5623,119.0904,119.5623,6300.0
2018-12-26 14:35:00,126.58,126.69,126.33,126.38,8466.0,119.449,119.5528,119.2131,119.2603,8466.0
2018-12-26 14:40:00,126.37,126.56,126.37,126.53,9963.0,119.2508,119.4301,119.2508,119.4018,9963.0
2018-12-26 14:45:00,126.47,126.57,126.38,126.46,3786.0,119.3452,119.4396,119.2603,119.3358,3786.0
2018-12-26 14:50:00,126.45,126.64,126.37,126.63,9576.0,119.3263,119.5056,119.2508,119.4962,9576.0
2018-12-26 14:55:00,126.54,126.93,126.39,126.93,19422.0,119.4113,119.7793,119.2697,119.7793,19422.0
2018-12-26 15:00:00,126.87,127.04,126.69,126.69,15075.0,119.7227,119.8831,119.5528,119.5528,15075.0
2018-12-26 15:05:00,126.7,127.08,126.7,126.92,12750.0,119.5623,119.9208,119.5623,119.7699,12750.0
2018-12-26 15:10:00,126.99,126.99,126.8,126.82,7332.0,119.8359,119.8359,119.6566,119.6755,7332.0
2018-12-26 15:15:00,126.91,126.99,126.77,126.79,16380.0,119.7604,119.8359,119.6283,119.6472,16380.0
2018-12-26 15:20:00,126.82,127.14,126.75,127.14,21174.0,119.6755,119.9775,119.6094,119.9775,21174.0
2018-12-26 15:25:00,127.16,127.17,126.99,127.08,13029.0,119.9963,120.0058,119.8359,119.9208,13029.0
2018-12-26 15:30:00,127.04,127.45,127.03,127.3,16278.0,119.8831,120.27,119.8737,120.1285,16278.0
2018-12-26 15:35:00,127.3,127.65,127.3,127.57,15711.0,120.1285,120.4587,120.1285,120.3832,15711.0
2018-12-26 15:40:00,127.53,128.13,127.43,128.08,15666.0,120.3455,120.9117,120.2511,120.8645,15666.0
2018-12-26 15:45:00,128.23,128.33,127.95,128.03,31548.0,121.0061,121.1004,120.7418,120.8173,31548.0
2018-12-26 15:50:00,128.01,128.51,127.99,128.51,27324.0,120.7985,121.2703,120.7796,121.2703,27324.0
2018-12-26 15:55:00,128.55,128.94,128.49,128.9,122550.0,121.308,121.6761,121.2514,121.6383,122550.0
2018-12-27 09:30:00,127.35,127.35,126.67,126.83,23067.0,120.1756,120.1756,119.5339,119.6849,23067.0
2018-12-27 09:35:00,126.71,128.41,126.7,127.78,17775.0,119.5717,121.1759,119.5623,120.5814,17775.0
2018-12-27 09:40:00,127.38,127.39,127.23,127.31,3306.0,120.2039,120.2134,120.0624,120.1379,3306.0
2018-12-27 09:45:00,127.42,127.75,127.2,127.21,3324.0,120.2417,120.5531,120.0341,120.0435,3324.0
2018-12-27 09:50:00,127.02,127.08,126.91,127.08,2022.0,119.8642,119.9208,119.7604,119.9208,2022.0
2018-12-27 09:55:00,127.12,127.15,127.12,127.15,2400.0,119.9586,119.9869,119.9586,119.9869,2400.0
2018-12-27 10:00:00,127.26,127.88,127.24,127.88,5487.0,120.0907,120.6758,120.0718,120.6758,5487.0
2018-12-27 10:05:00,128.25,128.25,127.4,127.51,6300.0,121.0249,121.0249,120.2228,120.3266,6300.0
2018-12-27 10:10:00,127.26,127.35,127.04,127.07,12006.0,120.0907,120.1756,119.8831,119.9114,12006.0
2018-12-27 10:15:00,127.54,127.68,127.4,127.4,6792.0,120.3549,120.487,120.2228,120.2228,6792.0
2018-12-27 10:20:00,127.16,127.77,127.02,127.67,8238.0,119.9963,120.572,119.8642,120.4776,8238.0
2018-12-27 10:25:00,127.66,127.66,127.35,127.4,8892.0,120.4682,120.4682,120.1756,120.2228,8892.0
2018-12-27 10:30:00,127.32,127.88,126.96,127.7,10173.0,120.1473,120.6758,119.8076,120.5059,10173.0
2018-12-27 10:35:00,127.81,127.96,127.73,127.73,11499.0,120.6097,120.7513,120.5342,120.5342,11499.0
2018-12-27 10:40:00,127.8,128.25,127.72,128.09,8250.0,120.6003,121.0249,120.5248,120.8739,8250.0
2018-12-27 10:45:00,128.21,128.22,127.88,128.03,8400.0,120.9872,120.9966,120.6758,120.8173,8400.0
2018-12-27 10:50:00,127.96,127.97,127.68,127.69,6924.0,120.7513,120.7607,120.487,120.4965,6924.0
2018-12-27 10:55:00,127.74,127.98,127.67,127.71,8796.0,120.5437,120.7701,120.4776,120.5154,8796.0
2018-12-27 11:00:00,127.66,127.83,127.53,127.53,7050.0,120.4682,120.6286,120.3455,120.3455,7050.0
2018-12-27 11:05:00,127.6,127.72,127.44,127.72,5580.0,120.4116,120.5248,120.2606,120.5248,5580.0
2018-12-27 11:10:00,127.59,127.89,127.5,127.81,5625.0,120.4021,120.6852,120.3172,120.6097,5625.0
2018-12-27 11:15:00,127.64,128.05,127.59,128.05,9309.0,120.4493,120.8362,120.4021,120.8362,9309.0
2018-12-27 11:20:00,128.08,128.12,127.86,128.11,7443.0,120.8645,120.9023,120.6569,120.8928,7443.0
2018-12-27 11:25:00,128.15,128.52,128.11,128.33,15000.0,120.9306,121.2797,120.8928,121.1004,15000.0
2018-12-27 11:30:00,128.43,128.64,128.13,128.33,19200.0,121.1948,121.393,120.9117,121.1004,19200.0
2018-12-27 11:35:00,128.14,128.33,128.01,128.2,6621.0,120.9211,121.1004,120.7985,120.9777,6621.0
2018-12-27 11:40:00,128.15,128.15,127.82,127.87,5418.0,120.9306,120.9306,120.6192,120.6663,5418.0
2018-12-27 11:45:00,127.79,127.79,127.56,127.68,11175.0,120.5908,120.5908,120.3738,120.487,11175.0
2018-12-27 11:50:00,127.72,127.83,127.52,127.52,8400.0,120.5248,120.6286,120.3361,120.3361,8400.0
2018-12-27 11:55:00,127.49,128.03,127.45,127.91,15312.0,120.3077,120.8173,120.27,120.7041,15312.0
2018-12-27 12:00:00,127.81,127.82,127.49,127.49,18168.0,120.6097,120.6192,120.3077,120.3077,18168.0
2018-12-27 12:05:00,127.4,127.71,127.4,127.53,3300.0,120.2228,120.5154,120.2228,120.3455,3300.0
2018-12-27 12:10:00,127.59,127.74,127.59,127.74,1500.0,120.4021,120.5437,120.4021,120.5437,1500.0
2018-12-27 12:15:00,127.66,128.03,127.64,127.9,10740.0,120.4682,120.8173,120.4493,120.6947,10740.0
2018-12-27 12:20:00,127.85,127.87,127.64,127.78,13299.0,120.6475,120.6663,120.4493,120.5814,13299.0
2018-12-27 12:25:00,127.66,127.66,127.22,127.26,3900.0,120.4682,120.4682,120.053,120.0907,3900.0
2018-12-27 12:30:00,127.07,127.14,126.74,126.75,6729.0,119.9114,119.9775,119.6,119.6094,6729.0
2018-12-27 12:35:00,126.93,127.22,126.76,127.15,14187.0,119.7793,120.053,119.6189,119.9869,14187.0
2018-12-27 12:40:00,127.16,127.16,126.81,126.96,5718.0,119.9963,119.9963,119.6661,119.8076,5718.0
2018-12-27 12:45:00,127.05,127.38,126.88,127.2,6000.0,119.8925,120.2039,119.7321,120.0341,6000.0
2018-12-27 12:50:00,127.16,127.26,126.95,127.18,5475.0,119.9963,120.0907,119.7982,120.0152,5475.0
2018-12-27 12:55:00,127.22,127.28,126.98,127.28,3600.0,120.053,120.1096,119.8265,120.1096,3600.0
2018-12-27 13:00:00,127.17,127.21,127.08,127.2,6051.0,120.0058,120.0435,119.9208,120.0341,6051.0
2018-12-27 13:05:00,127.31,127.63,127.25,127.39,22485.0,120.1379,120.4399,120.0813,120.2134,22485.0
2018-12-27 13:10:00,127.28,127.28,127.08,127.25,11907.0,120.1096,120.1096,119.9208,120.0813,11907.0
2018-12-27 13:15:00,127.2,127.22,126.86,126.86,7308.0,120.0341,120.053,119.7132,119.7132,7308.0
2018-12-27 13:20:00,126.71,126.9,126.7,126.9,4500.0,119.5717,119.751,119.5623,119.751,4500.0
2018-12-27 13:25:00,126.79,126.98,126.63,126.63,11289.0,119.6472,119.8265,119.4962,119.4962,11289.0
2018-12-27 13:30:00,126.71,126.92,126.64,126.9,6660.0,119.5717,119.7699,119.5056,119.751,6660.0
2018-12-27 13:35:00,126.82,126.82,126.66,126.75,2700.0,119.6755,119.6755,119.5245,119.6094,2700.0
2018-12-27 13:40:00,126.64,126.72,126.61,126.64,5691.0,119.5056,119.5811,119.4773,119.5056,5691.0
2018-12-27 13:45:00,126.6,126.69,126.25,126.25,11232.0,119.4679,119.5528,119.1376,119.1376,11232.0
2018-12-27 13:50:00,126.26,126.31,126.03,126.05,5556.0,119.147,119.1942,118.93,118.9489,5556.0
2018-12-27 13:55:00,126.08,126.29,126.08,126.25,10104.0,118.9772,119.1754,118.9772,119.1376,10104.0
2018-12-27 14:00:00,126.13,126.24,125.98,126.23,9180.0,119.0244,119.1282,118.8828,119.1187,9180.0
2018-12-27 14:05:00,126.23,126.33,126.08,126.08,6900.0,119.1187,119.2131,118.9772,118.9772,6900.0
2018-12-27 14:10:00,125.87,125.94,125.74,125.82,10665.0,118.779,118.8451,118.6563,118.7318,10665.0
2018-12-27 14:15:00,125.75,125.75,125.41,125.64,10818.0,118.6658,118.6658,118.3449,118.562,10818.0
2018-12-27 14:20:00,125.64,125.96,125.64,125.68,11115.0,118.562,118.8639,118.562,118.5997,11115.0
2018-12-27 14:25:00,125.77,126.36,125.65,126.13,12933.0,118.6846,119.2414,118.5714,119.0244,12933.0
2018-12-27 14:30:00,126.16,126.16,125.77,125.77,15480.0,119.0527,119.0527,118.6846,118.6846,15480.0
2018-12-27 14:35:00,125.8,126.11,125.8,126.1,4815.0,118.713,119.0055,118.713,118.9961,4815.0
2018-12-27 14:40:00,126.21,127.03,126.15,126.95,11898.0,119.0999,119.8737,119.0432,119.7982,11898.0
2018-12-27 14:45:00,126.98,127.04,126.62,126.81,9024.0,119.8265,119.8831,119.4868,119.6661,9024.0
2018-12-27 14:50:00,126.68,127.48,126.68,127.24,10800.0,119.5434,120.2983,119.5434,120.0718,10800.0
2018-12-27 14:55:00,127.22,127.34,127.12,127.28,11700.0,120.053,120.1662,119.9586,120.1096,11700.0
2018-12-27 15:00:00,127.38,127.38,126.79,127.12,15300.0,120.2039,120.2039,119.6472,119.9586,15300.0
2018-12-27 15:05:00,127.14,127.25,126.96,127.12,8304.0,119.9775,120.0813,119.8076,119.9586,8304.0
2018-12-27 15:10:00,126.98,127.7,126.95,127.64,19779.0,119.8265,120.5059,119.7982,120.4493,19779.0
2018-12-27 15:15:00,127.71,127.78,127.54,127.66,15000.0,120.5154,120.5814,120.3549,120.4682,15000.0
2018-12-27 15:20:00,127.69,128.37,127.69,128.37,23715.0,120.4965,121.1382,120.4965,121.1382,23715.0
2018-12-27 15:25:00,128.37,128.49,128.19,128.49,32361.0,121.1382,121.2514,120.9683,121.2514,32361.0
2018-12-27 15:30:00,128.38,128.67,128.07,128.57,18009.0,121.1476,121.4213,120.8551,121.3269,18009.0
2018-12-27 15:35:00,128.65,129.11,128.65,129.08,20547.0,121.4024,121.8365,121.4024,121.8082,20547.0
2018-12-27 15:40:00,129.11,129.98,129.1,129.9,18066.0,121.8365,122.6575,121.827,122.582,18066.0
2018-12-27 15:45:00,129.87,130.0,129.42,129.79,38436.0,122.5537,122.6763,122.129,122.4782,38436.0
2018-12-27 15:50:00,129.69,129.82,129.09,129.27,31512.0,122.3838,122.5065,121.8176,121.9875,31512.0
2018-12-27 15:55:00,129.3,130.32,129.3,130.23,130143.0,122.0158,122.9783,122.0158,122.8934,130143.0
2018-12-28 09:30:00,130.97,130.97,129.86,130.54,18144.0,123.5917,123.5917,122.5442,123.1859,18144.0
2018-12-28 09:35:00,130.22,130.32,129.83,130.32,14250.0,122.884,122.9783,122.5159,122.9783,14250.0
2018-12-28 09:40:00,130.5,131.2,130.31,131.2,4500.0,123.1482,123.8087,122.9689,123.8087,4500.0
2018-12-28 09:45:00,131.35,131.99,131.19,131.63,15807.0,123.9503,124.5542,123.7993,124.2145,15807.0
2018-12-28 09:50:00,131.62,131.62,131.27,131.37,14850.0,124.2051,124.2051,123.8748,123.9692,14850.0
2018-12-28 09:55:00,131.24,131.29,130.93,131.18,6285.0,123.8465,123.8937,123.554,123.7899,6285.0
2018-12-28 10:00:00,131.0,131.41,130.79,130.79,3681.0,123.62,124.0069,123.4218,123.4218,3681.0
2018-12-28 10:05:00,130.69,130.7,130.29,130.52,11457.0,123.3275,123.3369,122.95,123.1671,11457.0
2018-12-28 10:10:00,130.4,130.4,130.12,130.36,5172.0,123.0538,123.0538,122.7896,123.0161,5172.0
2018-12-28 10:15:00,130.46,130.68,130.32,130.32,10113.0,123.1104,123.318,122.9783,122.9783,10113.0
2018-12-28 10:20:00,130.27,130.59,130.24,130.45,14988.0,122.9311,123.2331,122.9028,123.101,14988.0
2018-12-28 10:25:00,130.44,130.44,129.97,130.11,9441.0,123.0916,123.0916,122.648,122.7801,9441.0
2018-12-28 10:30:00,130.02,130.15,129.77,129.83,5292.0,122.6952,122.8179,122.4593,122.5159,5292.0
2018-12-28 10:35:00,129.71,129.75,129.33,129.75,10515.0,122.4027,122.4404,122.0441,122.4404,10515.0
2018-12-28 10:40:00,129.74,129.98,129.66,129.98,2700.0,122.431,122.6575,122.3555,122.6575,2700.0
2018-12-28 10:45:00,130.02,130.26,129.96,130.26,4254.0,122.6952,122.9217,122.6386,122.9217,4254.0
2018-12-28 10:50:00,130.6,130.67,130.36,130.36,15792.0,123.2425,123.3086,123.0161,123.0161,15792.0
2018-12-28 10:55:00,130.25,130.4,130.08,130.08,19878.0,122.9123,123.0538,122.7518,122.7518,19878.0
2018-12-28 11:00:00,130.02,130.02,129.85,129.96,7005.0,122.6952,122.6952,122.5348,122.6386,7005.0
2018-12-28 11:05:00,129.88,130.06,129.75,130.06,9375.0,122.5631,122.733,122.4404,122.733,9375.0
2018-12-28 11:10:00,129.84,130.07,129.84,130.01,3000.0,122.5254,122.7424,122.5254,122.6858,3000.0
2018-12-28 11:15:00,129.93,130.33,129.9,130.08,14520.0,122.6103,122.9878,122.582,122.7518,14520.0
2018-12-28 11:20:00,130.17,130.24,130.09,130.18,2379.0,122.8368,122.9028,122.7613,122.8462,2379.0
2018-12-28 11:25:00,130.02,130.19,129.96,130.06,7131.0,122.6952,122.8556,122.6386,122.733,7131.0
2018-12-28 11:30:00,130.06,130.19,130.04,130.15,5925.0,122.733,122.8556,122.7141,122.8179,5925.0
2018-12-28 11:35:00,130.18,130.52,130.13,130.52,11160.0,122.8462,123.1671,122.799,123.1671,11160.0
2018-12-28 11:40:00,130.5,130.5,130.32,130.32,3648.0,123.1482,123.1482,122.9783,122.9783,3648.0
2018-12-28 11:45:00,130.12,130.12,129.89,129.99,12690.0,122.7896,122.7896,122.5725,122.6669,12690.0
2018-12-28 11:50:00,129.93,130.01,129.78,129.95,4950.0,122.6103,122.6858,122.4687,122.6292,4950.0
2018-12-28 11:55:00,130.17,130.27,130.02,130.25,9099.0,122.8368,122.9311,122.6952,122.9123,9099.0
2018-12-28 12:00:00,130.33,130.63,130.32,130.63,6615.0,122.9878,123.2709,122.9783,123.2709,6615.0
2018-12-28 12:05:00,130.45,130.96,130.45,130.8,11442.0,123.101,123.5823,123.101,123.4313,11442.0
2018-12-28 12:10:00,130.83,130.99,130.72,130.99,12846.0,123.4596,123.6106,123.3558,123.6106,12846.0
2018-12-28 12:15:00,130.87,130.95,130.52,130.52,60471.0,123.4973,123.5728,123.1671,123.1671,60471.0
2018-12-28 12:20:00,130.52,130.52,130.18,130.47,13365.0,123.1671,123.1671,122.8462,123.1199,13365.0
2018-12-28 12:25:00,130.39,130.4,130.08,130.36,4326.0,123.0444,123.0538,122.7518,123.0161,4326.0
2018-12-28 12:30:00,130.46,130.51,130.36,130.37,4188.0,123.1104,123.1576,123.0161,123.0255,4188.0
2018-12-28 12:35:00,130.28,130.56,130.15,130.5,22779.0,122.9406,123.2048,122.8179,123.1482,22779.0
2018-12-28 12:40:00,130.5,130.58,130.42,130.45,13911.0,123.1482,123.2237,123.0727,123.101,13911.0
2018-12-28 12:45:00,130.45,130.48,130.21,130.28,7623.0,123.101,123.1293,122.8745,122.9406,7623.0
2018-12-28 12:50:00,130.1,130.22,130.08,130.17,3300.0,122.7707,122.884,122.7518,122.8368,3300.0
2018-12-28 12:55:00,130.12,130.12,129.76,129.77,6147.0,122.7896,122.7896,122.4499,122.4593,6147.0
2018-12-28 13:00:00,129.86,130.04,129.83,130.04,7350.0,122.5442,122.7141,122.5159,122.7141,7350.0
2018-12-28 13:05:00,129.94,130.05,129.8,130.05,9321.0,122.6197,122.7235,122.4876,122.7235,9321.0
2018-12-28 13:10:00,130.15,130.35,130.07,130.35,6900.0,122.8179,123.0066,122.7424,123.0066,6900.0
2018-12-28 13:15:00,130.34,130.41,130.13,130.13,4500.0,122.9972,123.0632,122.799,122.799,4500.0
2018-12-28 13:20:00,129.93,129.93,129.67,129.67,1938.0,122.6103,122.6103,122.3649,122.3649,1938.0
2018-12-28 13:25:00,129.71,129.96,129.7,129.96,18465.0,122.4027,122.6386,122.3932,122.6386,18465.0
2018-12-28 13:30:00,129.72,129.86,129.69,129.81,6918.0,122.4121,122.5442,122.3838,122.497,6918.0
2018-12-28 13:35:00,129.63,129.94,129.63,129.72,8193.0,122.3272,122.6197,122.3272,122.4121,8193.0
2018-12-28 13:40:00,129.71,129.93,129.71,129.93,14700.0,122.4027,122.6103,122.4027,122.6103,14700.0
2018-12-28 13:45:00,129.93,130.23,129.85,130.2,4500.0,122.6103,122.8934,122.5348,122.8651,4500.0
2018-12-28 13:50:00,130.32,130.37,129.98,130.17,12222.0,122.9783,123.0255,122.6575,122.8368,12222.0
2018-12-28 13:55:00,130.39,130.39,130.16,130.26,1800.0,123.0444,123.0444,122.8273,122.9217,1800.0
2018-12-28 14:00:00,130.35,130.73,130.34,130.64,10899.0,123.0066,123.3652,122.9972,123.2803,10899.0
2018-12-28 14:05:00,130.79,130.88,130.67,130.88,8550.0,123.4218,123.5068,123.3086,123.5068,8550.0
2018-12-28 14:10:00,130.78,130.9,130.62,130.85,13983.0,123.4124,123.5256,123.2614,123.4785,13983.0
2018-12-28 14:15:00,130.86,131.05,130.67,130.74,22827.0,123.4879,123.6672,123.3086,123.3747,22827.0
2018-12-28 14:20:00,130.86,130.95,130.57,130.95,7200.0,123.4879,123.5728,123.2142,123.5728,7200.0
2018-12-28 14:25:00,130.8,130.9,130.77,130.77,3000.0,123.4313,123.5256,123.403,123.403,3000.0
2018-12-28 14:30:00,130.7,131.15,130.68,131.15,12399.0,123.3369,123.7616,123.318,123.7616,12399.0
2018-12-28 14:35:00,131.25,131.4,131.14,131.35,36282.0,123.8559,123.9975,123.7521,123.9503,36282.0
2018-12-28 14:40:00,131.35,131.79,131.27,131.57,26307.0,123.9503,124.3655,123.8748,124.1579,26307.0
2018-12-28 14:45:00,131.62,131.67,131.3,131.65,26346.0,124.2051,124.2523,123.9031,124.2334,26346.0
2018-12-28 14:50:00,131.59,132.18,131.58,131.97,17706.0,124.1768,124.7335,124.1673,124.5354,17706.0
2018-12-28 14:55:00,131.94,131.97,131.64,131.67,22851.0,124.5071,124.5354,124.224,124.2523,22851.0
2018-12-28 15:00:00,131.85,131.97,131.42,131.47,18465.0,124.4221,124.5354,124.0163,124.0635,18465.0
2018-12-28 15:05:00,131.42,131.42,130.82,130.98,36699.0,124.0163,124.0163,123.4501,123.6011,36699.0
2018-12-28 15:10:00,130.89,131.17,130.4,131.17,17895.0,123.5162,123.7804,123.0538,123.7804,17895.0
2018-12-28 15:15:00,131.02,131.02,130.57,130.66,10455.0,123.6389,123.6389,123.2142,123.2992,10455.0
2018-12-28 15:20:00,130.33,130.33,130.04,130.31,14475.0,122.9878,122.9878,122.7141,122.9689,14475.0
2018-12-28 15:25:00,130.36,130.36,129.47,129.57,11100.0,123.0161,123.0161,122.1762,122.2706,11100.0
2018-12-28 15:30:00,129.7,129.8,129.34,129.77,15300.0,122.3932,122.4876,122.0535,122.4593,15300.0
2018-12-28 15:35:00,129.7,129.85,129.41,129.46,16431.0,122.3932,122.5348,122.1196,122.1668,16431.0
2018-12-28 15:40:00,129.44,129.65,129.24,129.24,17088.0,122.1479,122.3461,121.9592,121.9592,17088.0
2018-12-28 15:45:00,129.28,129.59,129.27,129.59,24552.0,121.9969,122.2894,121.9875,122.2894,24552.0
2018-12-28 15:50:00,129.56,129.64,129.29,129.33,22461.0,122.2611,122.3366,122.0063,122.0441,22461.0
2018-12-28 15:55:00,129.32,130.16,129.32,129.84,62205.0,122.0347,122.8273,122.0347,122.5254,62205.0
2018-12-31 09:30:00,130.25,131.07,130.25,131.04,12477.0,122.9123,123.6861,122.9123,123.6578,12477.0
2018-12-31 09:35:00,131.13,131.27,130.67,130.76,8160.0,123.7427,123.8748,123.3086,123.3935,8160.0
2018-12-31 09:40:00,130.65,130.79,130.65,130.67,2400.0,123.2897,123.4218,123.2897,123.3086,2400.0
2018-12-31 09:45:00,130.61,130.61,130.45,130.45,2400.0,123.252,123.252,123.101,123.101,2400.0
2018-12-31 09:50:00,130.36,130.71,130.36,130.67,6771.0,123.0161,123.3463,123.0161,123.3086,6771.0
2018-12-31 09:55:00,130.67,130.71,130.55,130.55,7134.0,123.3086,123.3463,123.1954,123.1954,7134.0
2018-12-31 10:00:00,130.63,131.0,130.63,130.7,5850.0,123.2709,123.62,123.2709,123.3369,5850.0
2018-12-31 10:05:00,130.63,130.9,130.6,130.78,28335.0,123.2709,123.5256,123.2425,123.4124,28335.0
2018-12-31 10:10:00,130.56,130.73,130.43,130.55,11940.0,123.2048,123.3652,123.0821,123.1954,11940.0
2018-12-31 10:15:00,130.33,130.43,130.24,130.34,13956.0,122.9878,123.0821,122.9028,122.9972,13956.0
2018-12-31 10:20:00,130.36,130.67,130.33,130.58,6900.0,123.0161,123.3086,122.9878,123.2237,6900.0
2018-12-31 10:25:00,130.66,130.69,130.47,130.55,9561.0,123.2992,123.3275,123.1199,123.1954,9561.0
2018-12-31 10:30:00,130.5,130.66,130.29,130.35,71085.0,123.1482,123.2992,122.95,123.0066,71085.0
2018-12-31 10:35:00,130.23,130.37,130.18,130.24,5394.0,122.8934,123.0255,122.8462,122.9028,5394.0
2018-12-31 10:40:00,130.3,130.39,130.22,130.39,7428.0,122.9594,123.0444,122.884,123.0444,7428.0
2018-12-31 10:45:00,130.46,130.79,130.46,130.54,7053.0,123.1104,123.4218,123.1104,123.1859,7053.0
2018-12-31 10:50:00,130.45,130.55,130.38,130.38,5775.0,123.101,123.1954,123.0349,123.0349,5775.0
2018-12-31 10:55:00,130.41,130.62,130.32,130.39,6900.0,123.0632,123.2614,122.9783,123.0444,6900.0
2018-12-31 11:00:00,130.32,130.57,130.23,130.5,7620.0,122.9783,123.2142,122.8934,123.1482,7620.0
2018-12-31 11:05:00,130.5,130.8,130.5,130.79,13512.0,123.1482,123.4313,123.1482,123.4218,13512.0
2018-12-31 11:10:00,130.64,130.73,130.44,130.59,7986.0,123.2803,123.3652,123.0916,123.2331,7986.0
2018-12-31 11:15:00,130.55,130.78,130.5,130.78,6156.0,123.1954,123.4124,123.1482,123.4124,6156.0
2018-12-31 11:20:00,130.68,130.68,130.47,130.58,14850.0,123.318,123.318,123.1199,123.2237,14850.0
2018-12-31 11:25:00,130.56,130.76,130.53,130.63,40053.0,123.2048,123.3935,123.1765,123.2709,40053.0
2018-12-31 11:30:00,130.65,130.65,130.12,130.13,7560.0,123.2897,123.2897,122.7896,122.799,7560.0
2018-12-31 11:35:00,130.16,130.45,130.07,130.32,29037.0,122.8273,123.101,122.7424,122.9783,29037.0
2018-12-31 11:40:00,130.0,130.05,129.67,129.68,5841.0,122.6763,122.7235,122.3649,122.3744,5841.0
2018-12-31 11:45:00,129.72,130.31,129.66,130.31,9900.0,122.4121,122.9689,122.3555,122.9689,9900.0
2018-12-31 11:50:00,130.13,130.27,130.1,130.1,8100.0,122.799,122.9311,122.7707,122.7707,8100.0
2018-12-31 11:55:00,130.08,130.29,130.07,130.29,8400.0,122.7518,122.95,122.7424,122.95,8400.0
2018-12-31 12:00:00,130.32,130.61,130.24,130.57,5100.0,122.9783,123.252,122.9028,123.2142,5100.0
2018-12-31 12:05:00,130.57,130.82,130.57,130.73,3600.0,123.2142,123.4501,123.2142,123.3652,3600.0
2018-12-31 12:10:00,130.76,130.76,130.42,130.48,13920.0,123.3935,123.3935,123.0727,123.1293,13920.0
2018-12-31 12:15:00,130.41,130.41,130.17,130.17,3093.0,123.0632,123.0632,122.8368,122.8368,3093.0
2018-12-31 12:20:00,130.21,130.66,130.21,130.43,11121.0,122.8745,123.2992,122.8745,123.0821,11121.0
2018-12-31 12:25:00,130.52,130.69,130.5,130.69,6000.0,123.1671,123.3275,123.1482,123.3275,6000.0
2018-12-31 12:30:00,130.71,130.88,130.54,130.88,3300.0,123.3463,123.5068,123.1859,123.5068,3300.0
2018-12-31 12:35:00,130.79,130.96,130.7,130.96,5508.0,123.4218,123.5823,123.3369,123.5823,5508.0
2018-12-31 12:40:00,130.83,130.95,130.8,130.91,3933.0,123.4596,123.5728,123.4313,123.5351,3933.0
2018-12-31 12:45:00,130.88,131.01,130.86,130.86,5235.0,123.5068,123.6294,123.4879,123.4879,5235.0
2018-12-31 12:50:00,130.74,131.02,130.67,130.98,7659.0,123.3747,123.6389,123.3086,123.6011,7659.0
2018-12-31 12:55:00,130.9,131.02,130.87,131.02,5100.0,123.5256,123.6389,123.4973,123.6389,5100.0
2018-12-31 13:00:00,131.02,131.02,130.76,130.84,5100.0,123.6389,123.6389,123.3935,123.469,5100.0
2018-12-31 13:05:00,130.85,130.94,130.85,130.88,4239.0,123.4785,123.5634,123.4785,123.5068,4239.0
2018-12-31 13:10:00,130.83,130.97,130.83,130.94,2736.0,123.4596,123.5917,123.4596,123.5634,2736.0
2018-12-31 13:15:00,130.89,131.1,130.78,131.06,3300.0,123.5162,123.7144,123.4124,123.6766,3300.0
2018-12-31 13:20:00,131.04,131.05,130.99,131.03,2100.0,123.6578,123.6672,123.6106,123.6483,2100.0
2018-12-31 13:25:00,131.11,131.18,131.1,131.17,3300.0,123.7238,123.7899,123.7144,123.7804,3300.0
2018-12-31 13:30:00,131.22,131.27,131.0,131.08,9300.0,123.8276,123.8748,123.62,123.6955,9300.0
2018-12-31 13:35:00,131.08,131.13,130.99,131.02,5358.0,123.6955,123.7427,123.6106,123.6389,5358.0
2018-12-31 13:40:00,131.04,131.06,130.96,130.97,6000.0,123.6578,123.6766,123.5823,123.5917,6000.0
2018-12-31 13:45:00,130.8,130.8,130.78,130.79,2100.0,123.4313,123.4313,123.4124,123.4218,2100.0
2018-12-31 13:50:00,130.81,130.91,130.56,130.63,10500.0,123.4407,123.5351,123.2048,123.2709,10500.0
2018-12-31 13:55:00,130.54,130.73,130.52,130.63,8619.0,123.1859,123.3652,123.1671,123.2709,8619.0
2018-12-31 14:00:00,130.49,130.59,130.32,130.55,4800.0,123.1387,123.2331,122.9783,123.1954,4800.0
2018-12-31 14:05:00,130.73,130.79,130.67,130.73,2700.0,123.3652,123.4218,123.3086,123.3652,2700.0
2018-12-31 14:10:00,130.65,130.72,130.44,130.44,11100.0,123.2897,123.3558,123.0916,123.0916,11100.0
2018-12-31 14:15:00,130.49,130.79,130.43,130.79,4500.0,123.1387,123.4218,123.0821,123.4218,4500.0
2018-12-31 14:20:00,130.68,130.68,130.18,130.44,4089.0,123.318,123.318,122.8462,123.0916,4089.0
2018-12-31 14:25:00,130.46,130.51,130.0,130.01,22521.0,123.1104,123.1576,122.6763,122.6858,22521.0
2018-12-31 14:30:00,130.12,130.17,129.81,129.95,12045.0,122.7896,122.8368,122.497,122.6292,12045.0
2018-12-31 14:35:00,129.9,130.0,129.84,130.0,2700.0,122.582,122.6763,122.5254,122.6763,2700.0
2018-12-31 14:40:00,130.0,130.13,129.9,130.03,9093.0,122.6763,122.799,122.582,122.7047,9093.0
2018-12-31 14:45:00,129.92,130.22,129.92,130.2,10434.0,122.6009,122.884,122.6009,122.8651,10434.0
2018-12-31 14:50:00,130.1,130.62,130.1,130.47,12939.0,122.7707,123.2614,122.7707,123.1199,12939.0
2018-12-31 14:55:00,130.27,130.27,129.89,130.1,15300.0,122.9311,122.9311,122.5725,122.7707,15300.0
2018-12-31 15:00:00,130.1,130.61,130.08,130.16,18780.0,122.7707,123.252,122.7518,122.8273,18780.0
2018-12-31 15:05:00,130.17,130.39,130.08,130.11,10500.0,122.8368,123.0444,122.7518,122.7801,10500.0
2018-12-31 15:10:00,130.01,130.31,129.88,130.2,15900.0,122.6858,122.9689,122.5631,122.8651,15900.0
2018-12-31 15:15:00,130.21,130.37,130.04,130.37,12111.0,122.8745,123.0255,122.7141,123.0255,12111.0
2018-12-31 15:20:00,130.39,130.49,129.99,130.09,7302.0,123.0444,123.1387,122.6669,122.7613,7302.0
2018-12-31 15:25:00,130.09,130.62,130.08,130.45,10578.0,122.7613,123.2614,122.7518,123.101,10578.0
2018-12-31 15:30:00,130.41,130.86,130.37,130.74,13152.0,123.0632,123.4879,123.0255,123.3747,13152.0
2018-12-31 15:35:00,130.63,130.69,130.46,130.67,13656.0,123.2709,123.3275,123.1104,123.3086,13656.0
2018-12-31 15:40:00,130.66,130.87,130.63,130.81,14412.0,123.2992,123.4973,123.2709,123.4407,14412.0
2018-12-31 15:45:00,130.8,131.0,130.49,130.64,24225.0,123.4313,123.62,123.1387,123.2803,24225.0
2018-12-31 15:50:00,130.66,130.74,130.49,130.57,35613.0,123.2992,123.3747,123.1387,123.2142,35613.0
2018-12-31 15:55:00,130.61,131.12,130.19,131.12,85371.0,123.252,123.7332,122.8556,123.7332,85371.0
2019-01-02 09:30:00,129.79,130.77,129.46,129.7,18534.0,122.4782,123.403,122.1668,122.3932,18534.0
2019-01-02 09:35:00,129.55,129.84,128.99,129.08,15249.0,122.2517,122.5254,121.7232,121.8082,15249.0
2019-01-02 09:40:00,129.08,129.43,128.85,128.85,8520.0,121.8082,122.1385,121.5911,121.5911,8520.0
2019-01-02 09:45:00,129.17,129.61,129.17,129.41,7020.0,121.8931,122.3083,121.8931,122.1196,7020.0
2019-01-02 09:50:00,129.54,129.83,129.46,129.46,15132.0,122.2423,122.5159,122.1668,122.1668,15132.0
2019-01-02 09:55:00,129.52,129.96,129.4,129.88,4416.0,122.2234,122.6386,122.1101,122.5631,4416.0
2019-01-02 10:00:00,129.73,129.79,129.52,129.78,6030.0,122.4216,122.4782,122.2234,122.4687,6030.0
2019-01-02 10:05:00,129.92,130.69,129.92,130.56,6600.0,122.6009,123.3275,122.6009,123.2048,6600.0
2019-01-02 10:10:00,130.38,130.68,130.38,130.68,1983.0,123.0349,123.318,123.0349,123.318,1983.0
2019-01-02 10:15:00,130.68,130.68,130.42,130.56,12966.0,123.318,123.318,123.0727,123.2048,12966.0
2019-01-02 10:20:00,130.4,130.6,130.38,130.6,6639.0,123.0538,123.2425,123.0349,123.2425,6639.0
2019-01-02 10:25:00,130.75,130.78,130.52,130.53,6150.0,123.3841,123.4124,123.1671,123.1765,6150.0
2019-01-02 10:30:00,130.47,130.51,130.03,130.2,15075.0,123.1199,123.1576,122.7047,122.8651,15075.0
2019-01-02 10:35:00,130.09,130.25,130.06,130.2,3558.0,122.7613,122.9123,122.733,122.8651,3558.0
2019-01-02 10:40:00,130.35,130.47,130.17,130.47,24567.0,123.0066,123.1199,122.8368,123.1199,24567.0
2019-01-02 10:45:00,130.47,130.47,130.13,130.14,47760.0,123.1199,123.1199,122.799,122.8085,47760.0
2019-01-02 10:50:00,130.15,130.34,130.15,130.24,28767.0,122.8179,122.9972,122.8179,122.9028,28767.0
2019-01-02 10:55:00,130.18,130.44,130.17,130.24,7107.0,122.8462,123.0916,122.8368,122.9028,7107.0
2019-01-02 11:00:00,130.31,130.53,130.14,130.53,5400.0,122.9689,123.1765,122.8085,123.1765,5400.0
2019-01-02 11:05:00,130.64,130.92,130.64,130.92,3000.0,123.2803,123.5445,123.2803,123.5445,3000.0
2019-01-02 11:10:00,130.9,131.2,130.82,131.2,5100.0,123.5256,123.8087,123.4501,123.8087,5100.0
2019-01-02 11:15:00,131.14,131.35,131.06,131.35,3810.0,123.7521,123.9503,123.6766,123.9503,3810.0
2019-01-02 11:20:00,131.34,131.5,131.15,131.22,5637.0,123.9409,124.0918,123.7616,123.8276,5637.0
2019-01-02 11:25:00,131.12,131.29,130.74,130.74,3657.0,123.7332,123.8937,123.3747,123.3747,3657.0
2019-01-02 11:30:00,130.82,130.9,130.55,130.83,10359.0,123.4501,123.5256,123.1954,123.4596,10359.0
2019-01-02 11:35:00,130.79,130.83,130.57,130.69,8436.0,123.4218,123.4596,123.2142,123.3275,8436.0
2019-01-02 11:40:00,130.78,131.13,130.78,131.09,21546.0,123.4124,123.7427,123.4124,123.7049,21546.0
2019-01-02 11:45:00,131.09,131.17,130.93,131.03,10500.0,123.7049,123.7804,123.554,123.6483,10500.0
2019-01-02 11:50:00,130.99,131.03,130.7,130.7,4800.0,123.6106,123.6483,123.3369,123.3369,4800.0
2019-01-02 11:55:00,130.65,130.85,130.42,130.42,5700.0,123.2897,123.4785,123.0727,123.0727,5700.0
2019-01-02 12:00:00,130.44,130.64,130.44,130.56,3000.0,123.0916,123.2803,123.0916,123.2048,3000.0
2019-01-02 12:05:00,130.59,130.77,130.33,130.48,8175.0,123.2331,123.403,122.9878,123.1293,8175.0
2019-01-02 12:10:00,130.61,130.67,130.46,130.49,6240.0,123.252,123.3086,123.1104,123.1387,6240.0
2019-01-02 12:15:00,130.44,130.53,130.36,130.36,4200.0,123.0916,123.1765,123.0161,123.0161,4200.0
2019-01-02 12:20:00,130.32,130.39,130.25,130.37,5319.0,122.9783,123.0444,122.9123,123.0255,5319.0
2019-01-02 12:25:00,130.37,130.43,130.33,130.43,2010.0,123.0255,123.0821,122.9878,123.0821,2010.0
2019-01-02 12:30:00,130.45,130.46,130.25,130.42,5745.0,123.101,123.1104,122.9123,123.0727,5745.0
2019-01-02 12:35:00,130.61,130.94,130.61,130.92,2700.0,123.252,123.5634,123.252,123.5445,2700.0
2019-01-02 12:40:00,130.93,130.93,130.78,130.83,2100.0,123.554,123.554,123.4124,123.4596,2100.0
2019-01-02 12:45:00,130.79,130.91,130.64,130.64,11565.0,123.4218,123.5351,123.2803,123.2803,11565.0
2019-01-02 12:50:00,130.7,130.8,130.6,130.6,13800.0,123.3369,123.4313,123.2425,123.2425,13800.0
2019-01-02 12:55:00,130.65,130.73,130.53,130.73,11400.0,123.2897,123.3652,123.1765,123.3652,11400.0
2019-01-02 13:00:00,130.96,131.01,130.88,131.01,7344.0,123.5823,123.6294,123.5068,123.6294,7344.0
2019-01-02 13:05:00,130.84,131.17,130.84,131.06,13821.0,123.469,123.7804,123.469,123.6766,13821.0
2019-01-02 13:10:00,131.06,131.19,130.85,130.86,14172.0,123.6766,123.7993,123.4785,123.4879,14172.0
2019-01-02 13:15:00,131.04,131.07,131.04,131.07,600.0,123.6578,123.6861,123.6578,123.6861,600.0
2019-01-02 13:20:00,131.05,131.05,130.9,131.05,6555.0,123.6672,123.6672,123.5256,123.6672,6555.0
2019-01-02 13:25:00,130.98,131.21,130.95,131.14,6000.0,123.6011,123.8182,123.5728,123.7521,6000.0
2019-01-02 13:30:00,131.23,131.31,131.07,131.31,4632.0,123.8371,123.9125,123.6861,123.9125,4632.0
2019-01-02 13:35:00,131.27,131.3,130.91,130.91,7800.0,123.8748,123.9031,123.5351,123.5351,7800.0
2019-01-02 13:40:00,130.91,131.06,130.79,130.79,40065.0,123.5351,123.6766,123.4218,123.4218,40065.0
2019-01-02 13:45:00,130.93,131.24,130.89,131.17,6300.0,123.554,123.8465,123.5162,123.7804,6300.0
2019-01-02 13:50:00,131.18,131.29,131.11,131.22,3750.0,123.7899,123.8937,123.7238,123.8276,3750.0
2019-01-02 13:55:00,131.19,131.48,131.19,131.48,3900.0,123.7993,124.073,123.7993,124.073,3900.0
2019-01-02 14:00:00,131.51,131.72,131.35,131.63,17229.0,124.1013,124.2994,123.9503,124.2145,17229.0
2019-01-02 14:05:00,131.53,131.54,131.14,131.28,10200.0,124.1202,124.1296,123.7521,123.8842,10200.0
2019-01-02 14:10:00,131.2,131.2,130.8,131.18,15594.0,123.8087,123.8087,123.4313,123.7899,15594.0
2019-01-02 14:15:00,131.08,131.28,131.08,131.19,2100.0,123.6955,123.8842,123.6955,123.7993,2100.0
2019-01-02 14:20:00,131.17,131.42,131.17,131.32,5088.0,123.7804,124.0163,123.7804,123.922,5088.0
2019-01-02 14:25:00,131.31,131.44,131.09,131.09,17730.0,123.9125,124.0352,123.7049,123.7049,17730.0
2019-01-02 14:30:00,131.14,131.54,131.14,131.35,11271.0,123.7521,124.1296,123.7521,123.9503,11271.0
2019-01-02 14:35:00,131.28,131.44,131.25,131.3,2400.0,123.8842,124.0352,123.8559,123.9031,2400.0
2019-01-02 14:40:00,131.3,131.39,131.04,131.25,7182.0,123.9031,123.988,123.6578,123.8559,7182.0
2019-01-02 14:45:00,131.32,131.35,131.21,131.32,3600.0,123.922,123.9503,123.8182,123.922,3600.0
2019-01-02 14:50:00,131.33,131.33,131.0,131.0,7875.0,123.9314,123.9314,123.62,123.62,7875.0
2019-01-02 14:55:00,130.99,130.99,130.69,130.7,6600.0,123.6106,123.6106,123.3275,123.3369,6600.0
2019-01-02 15:00:00,130.47,130.84,130.41,130.73,15477.0,123.1199,123.469,123.0632,123.3652,15477.0
2019-01-02 15:05:00,130.53,130.71,130.41,130.49,9915.0,123.1765,123.3463,123.0632,123.1387,9915.0
2019-01-02 15:10:00,130.57,130.57,130.29,130.41,26460.0,123.2142,123.2142,122.95,123.0632,26460.0
2019-01-02 15:15:00,130.35,130.46,130.06,130.11,19854.0,123.0066,123.1104,122.733,122.7801,19854.0
2019-01-02 15:20:00,130.28,130.42,130.07,130.42,17178.0,122.9406,123.0727,122.7424,123.0727,17178.0
2019-01-02 15:25:00,130.29,130.57,130.26,130.46,28779.0,122.95,123.2142,122.9217,123.1104,28779.0
2019-01-02 15:30:00,130.38,130.38,129.95,129.95,16053.0,123.0349,123.0349,122.6292,122.6292,16053.0
2019-01-02 15:35:00,130.02,130.18,129.94,129.98,18345.0,122.6952,122.8462,122.6197,122.6575,18345.0
2019-01-02 15:40:00,129.88,130.01,129.84,129.84,20700.0,122.5631,122.6858,122.5254,122.5254,20700.0
2019-01-02 15:45:00,129.81,130.22,129.81,130.05,9204.0,122.497,122.884,122.497,122.7235,9204.0
2019-01-02 15:50:00,130.08,130.36,130.05,130.23,13836.0,122.7518,123.0161,122.7235,122.8934,13836.0
2019-01-02 15:55:00,130.23,130.84,130.23,130.74,58113.0,122.8934,123.469,122.8934,123.3747,58113.0
2019-01-03 09:30:00,130.29,130.29,129.37,130.0,42906.0,122.95,122.95,122.0818,122.6763,42906.0
2019-01-03 09:35:00,129.9,129.92,129.34,129.39,28698.0,122.582,122.6009,122.0535,122.1007,28698.0
2019-01-03 09:40:00,129.01,129.37,129.01,129.37,5091.0,121.7421,122.0818,121.7421,122.0818,5091.0
2019-01-03 09:45:00,129.07,129.19,128.02,128.02,9900.0,121.7987,121.912,120.8079,120.8079,9900.0
2019-01-03 09:50:00,128.11,128.11,127.57,127.8,18030.0,120.8928,120.8928,120.3832,120.6003,18030.0
2019-01-03 09:55:00,127.75,128.56,127.62,127.82,31650.0,120.5531,121.3175,120.4304,120.6192,31650.0
2019-01-03 10:00:00,127.83,127.83,126.61,127.0,48681.0,120.6286,120.6286,119.4773,119.8454,48681.0
2019-01-03 10:05:00,127.01,127.47,127.01,127.11,11673.0,119.8548,120.2889,119.8548,119.9492,11673.0
2019-01-03 10:10:00,126.97,127.12,126.68,126.73,19455.0,119.817,119.9586,119.5434,119.5906,19455.0
2019-01-03 10:15:00,126.79,127.26,126.67,127.23,10317.0,119.6472,120.0907,119.5339,120.0624,10317.0
2019-01-03 10:20:00,127.21,127.56,127.16,127.56,15084.0,120.0435,120.3738,119.9963,120.3738,15084.0
2019-01-03 10:25:00,127.46,127.57,127.46,127.57,3900.0,120.2794,120.3832,120.2794,120.3832,3900.0
2019-01-03 10:30:00,127.33,127.47,127.0,127.19,21258.0,120.1568,120.2889,119.8454,120.0246,21258.0
2019-01-03 10:35:00,127.2,127.29,126.39,126.64,15660.0,120.0341,120.119,119.2697,119.5056,15660.0
2019-01-03 10:40:00,126.68,126.93,126.41,126.42,36102.0,119.5434,119.7793,119.2886,119.298,36102.0
2019-01-03 10:45:00,126.57,126.66,126.0,126.0,26886.0,119.4396,119.5245,118.9017,118.9017,26886.0
2019-01-03 10:50:00,126.04,126.74,125.87,126.47,30480.0,118.9394,119.6,118.779,119.3452,30480.0
2019-01-03 10:55:00,126.47,127.26,126.47,127.1,15954.0,119.3452,120.0907,119.3452,119.9397,15954.0
2019-01-03 11:00:00,126.93,127.1,126.93,127.08,5430.0,119.7793,119.9397,119.7793,119.9208,5430.0
2019-01-03 11:05:00,126.97,127.05,126.74,126.83,19350.0,119.817,119.8925,119.6,119.6849,19350.0
2019-01-03 11:10:00,126.78,127.73,126.78,127.73,50895.0,119.6377,120.5342,119.6377,120.5342,50895.0
2019-01-03 11:15:00,127.82,127.82,127.57,127.57,12021.0,120.6192,120.6192,120.3832,120.3832,12021.0
2019-01-03 11:20:00,127.69,127.85,127.69,127.7,4659.0,120.4965,120.6475,120.4965,120.5059,4659.0
2019-01-03 11:25:00,127.73,127.93,127.63,127.68,8169.0,120.5342,120.723,120.4399,120.487,8169.0
2019-01-03 11:30:00,127.83,128.19,127.82,128.01,23850.0,120.6286,120.9683,120.6192,120.7985,23850.0
2019-01-03 11:35:00,128.01,128.86,128.01,128.86,11436.0,120.7985,121.6006,120.7985,121.6006,11436.0
2019-01-03 11:40:00,128.95,129.2,128.68,129.2,4500.0,121.6855,121.9214,121.4307,121.9214,4500.0
2019-01-03 11:45:00,129.21,129.21,128.87,129.0,7800.0,121.9309,121.9309,121.61,121.7327,7800.0
2019-01-03 11:50:00,129.0,129.14,128.7,128.7,10437.0,121.7327,121.8648,121.4496,121.4496,10437.0
2019-01-03 11:55:00,128.75,128.75,128.36,128.36,10200.0,121.4968,121.4968,121.1287,121.1287,10200.0
2019-01-03 12:00:00,128.31,128.6,128.3,128.35,7800.0,121.0816,121.3552,121.0721,121.1193,7800.0
2019-01-03 12:05:00,128.21,128.22,128.1,128.14,3024.0,120.9872,120.9966,120.8834,120.9211,3024.0
2019-01-03 12:10:00,128.12,128.45,128.12,128.45,7050.0,120.9023,121.2137,120.9023,121.2137,7050.0
2019-01-03 12:15:00,128.49,128.6,128.09,128.15,4665.0,121.2514,121.3552,120.8739,120.9306,4665.0
2019-01-03 12:20:00,128.14,128.55,128.1,128.4,13800.0,120.9211,121.308,120.8834,121.1665,13800.0
2019-01-03 12:25:00,128.24,128.38,128.06,128.38,3600.0,121.0155,121.1476,120.8456,121.1476,3600.0
2019-01-03 12:30:00,128.23,128.7,128.22,128.7,21033.0,121.0061,121.4496,120.9966,121.4496,21033.0
2019-01-03 12:35:00,128.7,128.71,128.1,128.1,17097.0,121.4496,121.459,120.8834,120.8834,17097.0
2019-01-03 12:40:00,128.29,128.36,128.07,128.12,9123.0,121.0627,121.1287,120.8551,120.9023,9123.0
2019-01-03 12:45:00,128.27,128.38,128.2,128.38,2400.0,121.0438,121.1476,120.9777,121.1476,2400.0
2019-01-03 12:50:00,128.38,128.53,128.38,128.52,12315.0,121.1476,121.2892,121.1476,121.2797,12315.0
2019-01-03 12:55:00,128.6,128.63,128.42,128.54,3600.0,121.3552,121.3835,121.1854,121.2986,3600.0
2019-01-03 13:00:00,128.44,128.48,128.32,128.33,7254.0,121.2042,121.242,121.091,121.1004,7254.0
2019-01-03 13:05:00,128.17,128.19,127.89,128.0,4296.0,120.9494,120.9683,120.6852,120.789,4296.0
2019-01-03 13:10:00,127.9,128.08,127.86,128.07,6000.0,120.6947,120.8645,120.6569,120.8551,6000.0
2019-01-03 13:15:00,127.99,127.99,127.34,127.39,21192.0,120.7796,120.7796,120.1662,120.2134,21192.0
2019-01-03 13:20:00,127.5,127.71,127.38,127.71,15282.0,120.3172,120.5154,120.2039,120.5154,15282.0
2019-01-03 13:25:00,127.68,127.81,127.41,127.41,6000.0,120.487,120.6097,120.2323,120.2323,6000.0
2019-01-03 13:30:00,127.55,127.64,127.42,127.53,9441.0,120.3644,120.4493,120.2417,120.3455,9441.0
2019-01-03 13:35:00,127.45,127.96,127.44,127.96,8220.0,120.27,120.7513,120.2606,120.7513,8220.0
2019-01-03 13:40:00,127.92,128.03,127.91,128.03,6639.0,120.7135,120.8173,120.7041,120.8173,6639.0
2019-01-03 13:45:00,128.05,128.05,127.65,127.65,8400.0,120.8362,120.8362,120.4587,120.4587,8400.0
2019-01-03 13:50:00,127.65,127.71,127.28,127.4,12678.0,120.4587,120.5154,120.1096,120.2228,12678.0
2019-01-03 13:55:00,127.3,127.4,127.13,127.33,6414.0,120.1285,120.2228,119.968,120.1568,6414.0
2019-01-03 14:00:00,127.29,127.53,127.28,127.34,9156.0,120.119,120.3455,120.1096,120.1662,9156.0
2019-01-03 14:05:00,127.36,127.36,126.97,126.98,40266.0,120.1851,120.1851,119.817,119.8265,40266.0
2019-01-03 14:10:00,127.03,127.23,126.7,126.91,17400.0,119.8737,120.0624,119.5623,119.7604,17400.0
2019-01-03 14:15:00,126.91,127.28,126.88,127.27,27876.0,119.7604,120.1096,119.7321,120.1001,27876.0
2019-01-03 14:20:00,127.2,127.33,126.96,127.01,21147.0,120.0341,120.1568,119.8076,119.8548,21147.0
2019-01-03 14:25:00,127.04,127.63,127.03,127.43,19839.0,119.8831,120.4399,119.8737,120.2511,19839.0
2019-01-03 14:30:00,127.43,127.68,127.31,127.38,6675.0,120.2511,120.487,120.1379,120.2039,6675.0
2019-01-03 14:35:00,127.45,127.49,127.22,127.33,23100.0,120.27,120.3077,120.053,120.1568,23100.0
2019-01-03 14:40:00,127.38,127.44,127.17,127.32,8721.0,120.2039,120.2606,120.0058,120.1473,8721.0
2019-01-03 14:45:00,127.33,127.33,127.02,127.02,11004.0,120.1568,120.1568,119.8642,119.8642,11004.0
2019-01-03 14:50:00,127.09,127.09,126.9,127.04,18072.0,119.9303,119.9303,119.751,119.8831,18072.0
2019-01-03 14:55:00,127.01,127.01,126.62,126.65,14175.0,119.8548,119.8548,119.4868,119.5151,14175.0
2019-01-03 15:00:00,126.56,126.84,126.55,126.58,21900.0,119.4301,119.6944,119.4207,119.449,21900.0
2019-01-03 15:05:00,126.61,126.73,126.53,126.63,14577.0,119.4773,119.5906,119.4018,119.4962,14577.0
2019-01-03 15:10:00,126.61,126.65,126.33,126.34,26886.0,119.4773,119.5151,119.2131,119.2225,26886.0
2019-01-03 15:15:00,126.29,126.55,126.13,126.52,26463.0,119.1754,119.4207,119.0244,119.3924,26463.0
2019-01-03 15:20:00,126.5,126.66,126.41,126.42,19788.0,119.3735,119.5245,119.2886,119.298,19788.0
2019-01-03 15:25:00,126.5,126.71,126.37,126.53,14055.0,119.3735,119.5717,119.2508,119.4018,14055.0
2019-01-03 15:30:00,126.53,127.03,126.48,127.02,28152.0,119.4018,119.8737,119.3546,119.8642,28152.0
2019-01-03 15:35:00,127.0,127.31,126.7,126.7,45843.0,119.8454,120.1379,119.5623,119.5623,45843.0
2019-01-03 15:40:00,126.6,126.81,126.46,126.53,26151.0,119.4679,119.6661,119.3358,119.4018,26151.0
2019-01-03 15:45:00,126.55,126.81,126.5,126.54,41700.0,119.4207,119.6661,119.3735,119.4113,41700.0
2019-01-03 15:50:00,126.64,127.01,126.57,126.75,50754.0,119.5056,119.8548,119.4396,119.6094,50754.0
2019-01-03 15:55:00,126.82,127.15,126.61,126.79,191415.0,119.6755,119.9869,119.4773,119.6472,191415.0
2019-01-04 09:30:00,129.2,129.2,126.22,127.47,119967.0,121.9214,121.9214,119.1093,120.2889,119967.0
2019-01-04 09:35:00,127.72,128.46,127.47,127.63,56388.0,120.5248,121.2231,120.2889,120.4399,56388.0
2019-01-04 09:40:00,127.81,128.5,127.63,128.49,23472.0,120.6097,121.2608,120.4399,121.2514,23472.0
2019-01-04 09:45:00,128.49,128.62,128.01,128.33,64209.0,121.2514,121.3741,120.7985,121.1004,64209.0
2019-01-04 09:50:00,128.18,128.64,128.18,128.51,38373.0,120.9589,121.393,120.9589,121.2703,38373.0
2019-01-04 09:55:00,128.51,129.12,128.28,129.12,19338.0,121.2703,121.8459,121.0532,121.8459,19338.0
2019-01-04 10:00:00,129.12,129.51,129.12,129.36,21090.0,121.8459,122.2139,121.8459,122.0724,21090.0
2019-01-04 10:05:00,129.27,129.3,129.07,129.3,19719.0,121.9875,122.0158,121.7987,122.0158,19719.0
2019-01-04 10:10:00,129.32,129.4,129.04,129.04,19239.0,122.0347,122.1101,121.7704,121.7704,19239.0
2019-01-04 10:15:00,129.08,129.21,128.88,128.93,16365.0,121.8082,121.9309,121.6194,121.6666,16365.0
2019-01-04 10:20:00,128.98,130.63,128.73,130.63,65043.0,121.7138,123.2709,121.4779,123.2709,65043.0
2019-01-04 10:25:00,130.63,132.25,130.45,130.74,85539.0,123.2709,124.7996,123.101,123.3747,85539.0
2019-01-04 10:30:00,130.59,131.8,130.48,130.48,65691.0,123.2331,124.3749,123.1293,123.1293,65691.0
2019-01-04 10:35:00,130.39,130.47,129.94,130.16,55764.0,123.0444,123.1199,122.6197,122.8273,55764.0
2019-01-04 10:40:00,130.2,130.32,129.66,129.73,34359.0,122.8651,122.9783,122.3555,122.4216,34359.0
2019-01-04 10:45:00,129.67,129.93,129.58,129.59,22626.0,122.3649,122.6103,122.28,122.2894,22626.0
2019-01-04 10:50:00,129.66,130.01,129.59,129.99,22200.0,122.3555,122.6858,122.2894,122.6669,22200.0
2019-01-04 10:55:00,130.06,130.22,129.94,129.96,35748.0,122.733,122.884,122.6197,122.6386,35748.0
2019-01-04 11:00:00,129.93,130.65,129.86,130.65,20406.0,122.6103,123.2897,122.5442,123.2897,20406.0
2019-01-04 11:05:00,130.82,131.04,130.61,130.97,23721.0,123.4501,123.6578,123.252,123.5917,23721.0
2019-01-04 11:10:00,131.07,131.17,130.56,130.56,21801.0,123.6861,123.7804,123.2048,123.2048,21801.0
2019-01-04 11:15:00,130.48,130.58,130.24,130.58,11952.0,123.1293,123.2237,122.9028,123.2237,11952.0
2019-01-04 11:20:00,130.56,130.56,130.09,130.16,10200.0,123.2048,123.2048,122.7613,122.8273,10200.0
2019-01-04 11:25:00,130.14,130.38,129.93,130.02,12939.0,122.8085,123.0349,122.6103,122.6952,12939.0
2019-01-04 11:30:00,129.93,130.65,129.8,130.65,28188.0,122.6103,123.2897,122.4876,123.2897,28188.0
2019-01-04 11:35:00,130.41,130.46,130.12,130.21,17253.0,123.0632,123.1104,122.7896,122.8745,17253.0
2019-01-04 11:40:00,130.25,130.26,129.99,130.0,30300.0,122.9123,122.9217,122.6669,122.6763,30300.0
2019-01-04 11:45:00,130.02,130.43,129.98,130.16,21111.0,122.6952,123.0821,122.6575,122.8273,21111.0
2019-01-04 11:50:00,130.31,130.61,130.31,130.54,4500.0,122.9689,123.252,122.9689,123.1859,4500.0
2019-01-04 11:55:00,130.54,130.54,130.25,130.32,9891.0,123.1859,123.1859,122.9123,122.9783,9891.0
2019-01-04 12:00:00,130.25,130.27,129.92,129.98,16833.0,122.9123,122.9311,122.6009,122.6575,16833.0
2019-01-04 12:05:00,129.9,130.18,129.88,130.11,16527.0,122.582,122.8462,122.5631,122.7801,16527.0
2019-01-04 12:10:00,130.18,130.46,130.18,130.27,17430.0,122.8462,123.1104,122.8462,122.9311,17430.0
2019-01-04 12:15:00,130.23,130.58,130.18,130.58,19419.0,122.8934,123.2237,122.8462,123.2237,19419.0
2019-01-04 12:20:00,130.58,130.92,130.45,130.67,10098.0,123.2237,123.5445,123.101,123.3086,10098.0
2019-01-04 12:25:00,130.7,130.7,130.47,130.47,6300.0,123.3369,123.3369,123.1199,123.1199,6300.0
2019-01-04 12:30:00,130.45,130.53,130.23,130.38,10200.0,123.101,123.1765,122.8934,123.0349,10200.0
2019-01-04 12:35:00,130.42,130.57,130.33,130.57,7569.0,123.0727,123.2142,122.9878,123.2142,7569.0
2019-01-04 12:40:00,130.66,130.92,130.58,130.84,25581.0,123.2992,123.5445,123.2237,123.469,25581.0
2019-01-04 12:45:00,130.82,130.82,130.56,130.56,8889.0,123.4501,123.4501,123.2048,123.2048,8889.0
2019-01-04 12:50:00,130.56,130.83,130.55,130.77,8379.0,123.2048,123.4596,123.1954,123.403,8379.0
2019-01-04 12:55:00,130.85,130.96,130.85,130.9,7650.0,123.4785,123.5823,123.4785,123.5256,7650.0
2019-01-04 13:00:00,130.91,131.09,130.9,131.09,4740.0,123.5351,123.7049,123.5256,123.7049,4740.0
2019-01-04 13:05:00,131.13,131.38,131.02,131.29,24357.0,123.7427,123.9786,123.6389,123.8937,24357.0
2019-01-04 13:10:00,131.29,131.33,130.79,130.82,16380.0,123.8937,123.9314,123.4218,123.4501,16380.0
2019-01-04 13:15:00,130.82,130.95,130.63,130.88,24897.0,123.4501,123.5728,123.2709,123.5068,24897.0
2019-01-04 13:20:00,130.89,131.0,130.68,130.71,23703.0,123.5162,123.62,123.318,123.3463,23703.0
2019-01-04 13:25:00,130.72,130.77,130.49,130.75,12777.0,123.3558,123.403,123.1387,123.3841,12777.0
2019-01-04 13:30:00,130.83,131.19,130.83,130.99,12660.0,123.4596,123.7993,123.4596,123.6106,12660.0
2019-01-04 13:35:00,130.96,130.96,130.59,130.59,8100.0,123.5823,123.5823,123.2331,123.2331,8100.0
2019-01-04 13:40:00,130.53,130.56,130.2,130.37,17220.0,123.1765,123.2048,122.8651,123.0255,17220.0
2019-01-04 13:45:00,130.33,130.67,130.15,130.67,10965.0,122.9878,123.3086,122.8179,123.3086,10965.0
2019-01-04 13:50:00,130.6,130.72,130.52,130.61,13386.0,123.2425,123.3558,123.1671,123.252,13386.0
2019-01-04 13:55:00,130.66,130.74,130.37,130.58,9051.0,123.2992,123.3747,123.0255,123.2237,9051.0
2019-01-04 14:00:00,130.56,130.74,130.46,130.61,24525.0,123.2048,123.3747,123.1104,123.252,24525.0
2019-01-04 14:05:00,130.64,130.64,130.14,130.24,22050.0,123.2803,123.2803,122.8085,122.9028,22050.0
2019-01-04 14:10:00,130.35,130.38,130.09,130.09,13473.0,123.0066,123.0349,122.7613,122.7613,13473.0
2019-01-04 14:15:00,130.03,130.25,129.95,130.05,13500.0,122.7047,122.9123,122.6292,122.7235,13500.0
2019-01-04 14:20:00,130.07,130.5,130.06,130.46,8838.0,122.7424,123.1482,122.733,123.1104,8838.0
2019-01-04 14:25:00,130.5,130.58,130.39,130.52,2550.0,123.1482,123.2237,123.0444,123.1671,2550.0
2019-01-04 14:30:00,130.53,130.62,130.49,130.55,5700.0,123.1765,123.2614,123.1387,123.1954,5700.0
2019-01-04 14:35:00,130.65,130.7,130.56,130.65,6000.0,123.2897,123.3369,123.2048,123.2897,6000.0
2019-01-04 14:40:00,130.66,130.82,130.36,130.47,16350.0,123.2992,123.4501,123.0161,123.1199,16350.0
2019-01-04 14:45:00,130.47,130.47,130.01,130.17,4887.0,123.1199,123.1199,122.6858,122.8368,4887.0
2019-01-04 14:50:00,130.12,130.23,130.04,130.21,8715.0,122.7896,122.8934,122.7141,122.8745,8715.0
2019-01-04 14:55:00,130.22,130.22,129.78,129.95,23121.0,122.884,122.884,122.4687,122.6292,23121.0
2019-01-04 15:00:00,129.97,130.64,129.97,130.54,22560.0,122.648,123.2803,122.648,123.1859,22560.0
2019-01-04 15:05:00,130.54,130.74,130.35,130.35,17964.0,123.1859,123.3747,123.0066,123.0066,17964.0
2019-01-04 15:10:00,130.31,130.62,130.31,130.55,23796.0,122.9689,123.2614,122.9689,123.1954,23796.0
2019-01-04 15:15:00,130.6,130.78,130.44,130.63,20304.0,123.2425,123.4124,123.0916,123.2709,20304.0
2019-01-04 15:20:00,130.68,130.68,130.12,130.27,9327.0,123.318,123.318,122.7896,122.9311,9327.0
2019-01-04 15:25:00,130.21,130.39,130.11,130.39,22686.0,122.8745,123.0444,122.7801,123.0444,22686.0
2019-01-04 15:30:00,130.36,130.67,130.34,130.67,25167.0,123.0161,123.3086,122.9972,123.3086,25167.0
2019-01-04 15:35:00,130.67,130.71,130.4,130.4,29799.0,123.3086,123.3463,123.0538,123.0538,29799.0
2019-01-04 15:40:00,130.39,130.45,130.26,130.36,65853.0,123.0444,123.101,122.9217,123.0161,65853.0
2019-01-04 15:45:00,130.31,130.52,130.23,130.23,42717.0,122.9689,123.1671,122.8934,122.8934,42717.0
2019-01-04 15:50:00,130.26,130.36,130.02,130.06,43521.0,122.9217,123.0161,122.6952,122.733,43521.0
2019-01-04 15:55:00,130.08,130.24,129.97,130.14,96330.0,122.7518,122.9028,122.648,122.8085,96330.0
2019-01-07 09:30:00,130.3,131.12,130.3,131.12,35205.0,122.9594,123.7332,122.9594,123.7332,35205.0
2019-01-07 09:35:00,131.14,131.33,131.05,131.25,14100.0,123.7521,123.9314,123.6672,123.8559,14100.0
2019-01-07 09:40:00,131.51,131.85,131.36,131.85,27858.0,124.1013,124.4221,123.9597,124.4221,27858.0
2019-01-07 09:45:00,131.9,132.64,131.82,132.51,43887.0,124.4693,125.1676,124.3938,125.0449,43887.0
2019-01-07 09:50:00,132.5,132.5,131.72,131.76,122202.0,125.0355,125.0355,124.2994,124.3372,122202.0
2019-01-07 09:55:00,131.79,131.79,131.18,131.63,57072.0,124.3655,124.3655,123.7899,124.2145,57072.0
2019-01-07 10:00:00,131.73,132.48,131.73,132.48,6600.0,124.3089,125.0166,124.3089,125.0166,6600.0
2019-01-07 10:05:00,132.46,132.67,132.31,132.4,14319.0,124.9978,125.1959,124.8562,124.9411,14319.0
2019-01-07 10:10:00,132.45,132.49,132.27,132.34,15876.0,124.9883,125.0261,124.8185,124.8845,15876.0
2019-01-07 10:15:00,132.34,132.9,132.27,132.89,19701.0,124.8845,125.413,124.8185,125.4035,19701.0
2019-01-07 10:20:00,132.83,133.06,132.78,133.06,25947.0,125.3469,125.564,125.2997,125.564,25947.0
2019-01-07 10:25:00,133.17,133.46,132.96,132.96,33885.0,125.6678,125.9414,125.4696,125.4696,33885.0
2019-01-07 10:30:00,132.95,133.66,132.83,133.58,26754.0,125.4602,126.1302,125.3469,126.0547,26754.0
2019-01-07 10:35:00,133.67,133.76,133.18,133.37,19230.0,126.1396,126.2245,125.6772,125.8565,19230.0
2019-01-07 10:40:00,133.33,133.93,133.26,133.69,14649.0,125.8187,126.3849,125.7527,126.1585,14649.0
2019-01-07 10:45:00,133.54,133.69,133.38,133.69,27531.0,126.0169,126.1585,125.8659,126.1585,27531.0
2019-01-07 10:50:00,133.73,133.99,133.65,133.88,11664.0,126.1962,126.4416,126.1207,126.3378,11664.0
2019-01-07 10:55:00,133.85,133.91,133.62,133.88,38835.0,126.3095,126.3661,126.0924,126.3378,38835.0
2019-01-07 11:00:00,133.67,134.2,133.67,133.93,27273.0,126.1396,126.6397,126.1396,126.3849,27273.0
2019-01-07 11:05:00,133.97,133.97,133.38,133.52,24132.0,126.4227,126.4227,125.8659,125.998,24132.0
2019-01-07 11:10:00,133.45,133.7,133.41,133.42,13986.0,125.932,126.1679,125.8942,125.9037,13986.0
2019-01-07 11:15:00,133.43,133.88,133.43,133.88,5250.0,125.9131,126.3378,125.9131,126.3378,5250.0
2019-01-07 11:20:00,134.06,134.09,133.73,133.81,10230.0,126.5076,126.5359,126.1962,126.2717,10230.0
2019-01-07 11:25:00,133.62,133.66,133.34,133.46,18243.0,126.0924,126.1302,125.8282,125.9414,18243.0
2019-01-07 11:30:00,133.39,133.39,133.28,133.34,3600.0,125.8754,125.8754,125.7716,125.8282,3600.0
2019-01-07 11:35:00,133.37,133.73,133.32,133.57,7008.0,125.8565,126.1962,125.8093,126.0452,7008.0
2019-01-07 11:40:00,133.53,133.84,133.48,133.84,3300.0,126.0075,126.3,125.9603,126.3,3300.0
2019-01-07 11:45:00,133.75,133.8,133.46,133.46,17904.0,126.2151,126.2623,125.9414,125.9414,17904.0
2019-01-07 11:50:00,133.52,133.52,133.32,133.32,10953.0,125.998,125.998,125.8093,125.8093,10953.0
2019-01-07 11:55:00,133.35,133.52,133.2,133.52,15507.0,125.8376,125.998,125.6961,125.998,15507.0
2019-01-07 12:00:00,133.6,133.73,133.25,133.37,16917.0,126.0735,126.1962,125.7433,125.8565,16917.0
2019-01-07 12:05:00,133.21,133.21,132.85,132.88,8700.0,125.7055,125.7055,125.3658,125.3941,8700.0
2019-01-07 12:10:00,132.88,133.04,132.78,132.87,10395.0,125.3941,125.5451,125.2997,125.3847,10395.0
2019-01-07 12:15:00,132.71,132.85,132.68,132.76,4641.0,125.2337,125.3658,125.2054,125.2809,4641.0
2019-01-07 12:20:00,132.79,132.91,132.7,132.91,3075.0,125.3092,125.4224,125.2242,125.4224,3075.0
2019-01-07 12:25:00,132.86,133.55,132.86,133.37,26613.0,125.3752,126.0264,125.3752,125.8565,26613.0
2019-01-07 12:30:00,133.33,133.64,133.33,133.59,7200.0,125.8187,126.1113,125.8187,126.0641,7200.0
2019-01-07 12:35:00,133.63,133.63,133.47,133.56,8094.0,126.1018,126.1018,125.9509,126.0358,8094.0
2019-01-07 12:40:00,133.54,133.57,133.3,133.42,8700.0,126.0169,126.0452,125.7904,125.9037,8700.0
2019-01-07 12:45:00,133.43,133.43,133.21,133.21,9378.0,125.9131,125.9131,125.7055,125.7055,9378.0
2019-01-07 12:50:00,133.2,133.36,133.15,133.35,5406.0,125.6961,125.8471,125.6489,125.8376,5406.0
2019-01-07 12:55:00,133.35,133.5,133.24,133.37,10503.0,125.8376,125.9792,125.7338,125.8565,10503.0
2019-01-07 13:00:00,133.39,133.58,133.36,133.48,6708.0,125.8754,126.0547,125.8471,125.9603,6708.0
2019-01-07 13:05:00,133.51,133.6,133.4,133.49,10611.0,125.9886,126.0735,125.8848,125.9697,10611.0
2019-01-07 13:10:00,133.54,133.65,133.49,133.55,8598.0,126.0169,126.1207,125.9697,126.0264,8598.0
2019-01-07 13:15:00,133.5,133.63,133.46,133.63,8196.0,125.9792,126.1018,125.9414,126.1018,8196.0
2019-01-07 13:20:00,133.66,133.66,133.42,133.42,15945.0,126.1302,126.1302,125.9037,125.9037,15945.0
2019-01-07 13:25:00,133.45,133.45,133.02,133.13,18954.0,125.932,125.932,125.5262,125.63,18954.0
2019-01-07 13:30:00,133.06,133.36,133.0,133.36,13938.0,125.564,125.8471,125.5073,125.8471,13938.0
2019-01-07 13:35:00,133.4,133.5,133.15,133.26,26745.0,125.8848,125.9792,125.6489,125.7527,26745.0
2019-01-07 13:40:00,133.16,133.25,133.09,133.1,17175.0,125.6583,125.7433,125.5923,125.6017,17175.0
2019-01-07 13:45:00,133.13,133.14,132.67,132.67,15900.0,125.63,125.6395,125.1959,125.1959,15900.0
2019-01-07 13:50:00,132.67,132.67,132.28,132.49,40617.0,125.1959,125.1959,124.8279,125.0261,40617.0
2019-01-07 13:55:00,132.53,132.91,132.5,132.68,46614.0,125.0638,125.4224,125.0355,125.2054,46614.0
2019-01-07 14:00:00,132.73,132.87,132.64,132.81,9330.0,125.2525,125.3847,125.1676,125.328,9330.0
2019-01-07 14:05:00,132.8,132.96,132.71,132.75,12765.0,125.3186,125.4696,125.2337,125.2714,12765.0
2019-01-07 14:10:00,132.74,132.84,132.6,132.84,3903.0,125.262,125.3564,125.1299,125.3564,3903.0
2019-01-07 14:15:00,132.76,133.23,132.71,133.03,20946.0,125.2809,125.7244,125.2337,125.5356,20946.0
2019-01-07 14:20:00,132.91,133.16,132.9,133.08,9438.0,125.4224,125.6583,125.413,125.5828,9438.0
2019-01-07 14:25:00,133.15,133.15,132.82,132.82,5718.0,125.6489,125.6489,125.3375,125.3375,5718.0
2019-01-07 14:30:00,132.83,132.9,132.68,132.69,6600.0,125.3469,125.413,125.2054,125.2148,6600.0
2019-01-07 14:35:00,132.66,132.73,132.5,132.67,22479.0,125.1865,125.2525,125.0355,125.1959,22479.0
2019-01-07 14:40:00,132.55,132.67,132.3,132.56,19911.0,125.0827,125.1959,124.8468,125.0921,19911.0
2019-01-07 14:45:00,132.48,132.52,132.35,132.45,8169.0,125.0166,125.0544,124.894,124.9883,8169.0
2019-01-07 14:50:00,132.38,132.38,131.97,132.03,7323.0,124.9223,124.9223,124.5354,124.592,7323.0
2019-01-07 14:55:00,131.97,132.53,131.97,132.5,47034.0,124.5354,125.0638,124.5354,125.0355,47034.0
2019-01-07 15:00:00,132.46,132.79,132.46,132.79,23937.0,124.9978,125.3092,124.9978,125.3092,23937.0
2019-01-07 15:05:00,132.71,132.78,132.66,132.66,12561.0,125.2337,125.2997,125.1865,125.1865,12561.0
2019-01-07 15:10:00,132.71,132.91,132.65,132.91,12003.0,125.2337,125.4224,125.1771,125.4224,12003.0
2019-01-07 15:15:00,132.92,133.1,132.87,132.93,15393.0,125.4318,125.6017,125.3847,125.4413,15393.0
2019-01-07 15:20:00,132.9,132.9,132.75,132.78,10617.0,125.413,125.413,125.2714,125.2997,10617.0
2019-01-07 15:25:00,132.76,132.79,132.38,132.39,62565.0,125.2809,125.3092,124.9223,124.9317,62565.0
2019-01-07 15:30:00,132.43,132.59,132.28,132.52,23307.0,124.9694,125.1204,124.8279,125.0544,23307.0
2019-01-07 15:35:00,132.53,132.59,132.21,132.21,27504.0,125.0638,125.1204,124.7618,124.7618,27504.0
2019-01-07 15:40:00,132.16,132.22,132.05,132.22,19866.0,124.7147,124.7713,124.6109,124.7713,19866.0
2019-01-07 15:45:00,132.25,132.58,132.24,132.48,55122.0,124.7996,125.111,124.7902,125.0166,55122.0
2019-01-07 15:50:00,132.44,132.62,132.36,132.47,42066.0,124.9789,125.1487,124.9034,125.0072,42066.0
2019-01-07 15:55:00,132.5,132.52,131.92,132.03,120651.0,125.0355,125.0544,124.4882,124.592,120651.0
2019-01-08 09:30:00,132.39,133.11,132.17,133.07,23283.0,124.9317,125.6111,124.7241,125.5734,23283.0
2019-01-08 09:35:00,132.74,133.48,132.57,133.25,10095.0,125.262,125.9603,125.1016,125.7433,10095.0
2019-01-08 09:40:00,133.25,133.25,133.25,133.25,0.0,125.7433,125.7433,125.7433,125.7433,0.0
2019-01-08 09:45:00,133.67,133.89,133.58,133.78,13200.0,126.1396,126.3472,126.0547,126.2434,13200.0
2019-01-08 09:50:00,133.75,133.75,133.57,133.63,3927.0,126.2151,126.2151,126.0452,126.1018,3927.0
2019-01-08 09:55:00,133.42,133.42,133.11,133.23,7671.0,125.9037,125.9037,125.6111,125.7244,7671.0
2019-01-08 10:00:00,133.23,133.55,133.23,133.55,3144.0,125.7244,126.0264,125.7244,126.0264,3144.0
2019-01-08 10:05:00,133.5,133.8,133.37,133.65,21717.0,125.9792,126.2623,125.8565,126.1207,21717.0
2019-01-08 10:10:00,133.87,133.99,133.51,133.52,32886.0,126.3283,126.4416,125.9886,125.998,32886.0
2019-01-08 10:15:00,133.34,133.47,133.08,133.12,15300.0,125.8282,125.9509,125.5828,125.6206,15300.0
2019-01-08 10:20:00,133.13,133.4,132.96,133.18,33300.0,125.63,125.8848,125.4696,125.6772,33300.0
2019-01-08 10:25:00,133.26,133.36,132.76,132.76,7800.0,125.7527,125.8471,125.2809,125.2809,7800.0
2019-01-08 10:30:00,132.97,133.0,132.57,132.57,11142.0,125.479,125.5073,125.1016,125.1016,11142.0
2019-01-08 10:35:00,132.67,132.67,132.36,132.6,10500.0,125.1959,125.1959,124.9034,125.1299,10500.0
2019-01-08 10:40:00,132.54,132.54,131.98,132.17,26001.0,125.0733,125.0733,124.5448,124.7241,26001.0
2019-01-08 10:45:00,132.01,132.1,131.8,131.89,9624.0,124.5731,124.658,124.3749,124.4599,9624.0
2019-01-08 10:50:00,131.85,131.9,131.56,131.59,12426.0,124.4221,124.4693,124.1485,124.1768,12426.0
2019-01-08 10:55:00,131.69,131.72,131.34,131.61,24630.0,124.2711,124.2994,123.9409,124.1956,24630.0
2019-01-08 11:00:00,131.74,131.82,131.6,131.61,15330.0,124.3183,124.3938,124.1862,124.1956,15330.0
2019-01-08 11:05:00,131.68,132.13,131.62,132.07,29562.0,124.2617,124.6863,124.2051,124.6297,29562.0
2019-01-08 11:10:00,132.13,132.13,131.72,131.82,7200.0,124.6863,124.6863,124.2994,124.3938,7200.0
2019-01-08 11:15:00,131.85,131.99,131.71,131.74,33000.0,124.4221,124.5542,124.29,124.3183,33000.0
2019-01-08 11:20:00,131.68,131.73,131.47,131.72,6600.0,124.2617,124.3089,124.0635,124.2994,6600.0
2019-01-08 11:25:00,131.67,131.79,131.37,131.37,11469.0,124.2523,124.3655,123.9692,123.9692,11469.0
2019-01-08 11:30:00,131.33,131.36,130.97,130.98,15207.0,123.9314,123.9597,123.5917,123.6011,15207.0
2019-01-08 11:35:00,130.97,131.21,130.97,131.14,7230.0,123.5917,123.8182,123.5917,123.7521,7230.0
2019-01-08 11:40:00,131.29,131.38,131.15,131.29,10122.0,123.8937,123.9786,123.7616,123.8937,10122.0
2019-01-08 11:45:00,131.29,131.4,131.24,131.34,7632.0,123.8937,123.9975,123.8465,123.9409,7632.0
2019-01-08 11:50:00,131.24,131.32,131.2,131.21,6834.0,123.8465,123.922,123.8087,123.8182,6834.0
2019-01-08 11:55:00,131.3,131.89,131.3,131.81,13350.0,123.9031,124.4599,123.9031,124.3844,13350.0
2019-01-08 12:00:00,131.78,131.9,131.78,131.8,11058.0,124.3561,124.4693,124.3561,124.3749,11058.0
2019-01-08 12:05:00,131.79,131.83,131.75,131.78,3600.0,124.3655,124.4033,124.3278,124.3561,3600.0
2019-01-08 12:10:00,131.78,132.26,131.78,132.01,14400.0,124.3561,124.809,124.3561,124.5731,14400.0
2019-01-08 12:15:00,132.08,132.21,131.93,132.14,11460.0,124.6392,124.7618,124.4976,124.6958,11460.0
2019-01-08 12:20:00,132.18,132.35,132.18,132.2,4410.0,124.7335,124.894,124.7335,124.7524,4410.0
2019-01-08 12:25:00,132.4,132.63,132.38,132.49,9300.0,124.9411,125.1582,124.9223,125.0261,9300.0
2019-01-08 12:30:00,132.53,132.6,132.47,132.6,12594.0,125.0638,125.1299,125.0072,125.1299,12594.0
2019-01-08 12:35:00,132.66,132.67,132.09,132.15,27000.0,125.1865,125.1959,124.6486,124.7052,27000.0
2019-01-08 12:40:00,132.16,132.4,132.15,132.32,12600.0,124.7147,124.9411,124.7052,124.8656,12600.0
2019-01-08 12:45:00,132.33,132.39,131.91,131.91,40650.0,124.8751,124.9317,124.4787,124.4787,40650.0
2019-01-08 12:50:00,131.86,132.08,131.86,131.97,18600.0,124.4316,124.6392,124.4316,124.5354,18600.0
2019-01-08 12:55:00,131.97,131.97,131.72,131.74,7200.0,124.5354,124.5354,124.2994,124.3183,7200.0
2019-01-08 13:00:00,131.85,132.02,131.74,131.98,4200.0,124.4221,124.5825,124.3183,124.5448,4200.0
2019-01-08 13:05:00,131.97,132.08,131.85,132.07,4434.0,124.5354,124.6392,124.4221,124.6297,4434.0
2019-01-08 13:10:00,132.15,132.47,132.09,132.41,3300.0,124.7052,125.0072,124.6486,124.9506,3300.0
2019-01-08 13:15:00,132.43,132.43,132.21,132.21,6378.0,124.9694,124.9694,124.7618,124.7618,6378.0
2019-01-08 13:20:00,132.22,132.51,132.22,132.41,8700.0,124.7713,125.0449,124.7713,124.9506,8700.0
2019-01-08 13:25:00,132.4,132.47,132.22,132.29,6225.0,124.9411,125.0072,124.7713,124.8373,6225.0
2019-01-08 13:30:00,132.35,132.45,132.29,132.33,3627.0,124.894,124.9883,124.8373,124.8751,3627.0
2019-01-08 13:35:00,132.24,132.3,132.13,132.22,4338.0,124.7902,124.8468,124.6863,124.7713,4338.0
2019-01-08 13:40:00,132.31,132.31,131.96,132.22,21639.0,124.8562,124.8562,124.5259,124.7713,21639.0
2019-01-08 13:45:00,132.15,132.33,131.97,132.33,3963.0,124.7052,124.8751,124.5354,124.8751,3963.0
2019-01-08 13:50:00,132.25,132.52,132.18,132.52,6522.0,124.7996,125.0544,124.7335,125.0544,6522.0
2019-01-08 13:55:00,132.54,132.61,132.41,132.41,4980.0,125.0733,125.1393,124.9506,124.9506,4980.0
2019-01-08 14:00:00,132.4,132.64,132.38,132.47,10200.0,124.9411,125.1676,124.9223,125.0072,10200.0
2019-01-08 14:05:00,132.41,132.41,132.13,132.13,7902.0,124.9506,124.9506,124.6863,124.6863,7902.0
2019-01-08 14:10:00,132.24,132.37,132.24,132.37,8490.0,124.7902,124.9128,124.7902,124.9128,8490.0
2019-01-08 14:15:00,132.4,132.67,132.34,132.61,31179.0,124.9411,125.1959,124.8845,125.1393,31179.0
2019-01-08 14:20:00,132.6,132.94,132.56,132.75,19797.0,125.1299,125.4507,125.0921,125.2714,19797.0
2019-01-08 14:25:00,132.85,132.9,132.65,132.77,3600.0,125.3658,125.413,125.1771,125.2903,3600.0
2019-01-08 14:30:00,132.66,132.73,132.51,132.53,17241.0,125.1865,125.2525,125.0449,125.0638,17241.0
2019-01-08 14:35:00,132.45,132.65,132.4,132.57,5175.0,124.9883,125.1771,124.9411,125.1016,5175.0
2019-01-08 14:40:00,132.65,132.74,132.63,132.67,3123.0,125.1771,125.262,125.1582,125.1959,3123.0
2019-01-08 14:45:00,132.75,132.79,132.54,132.64,7500.0,125.2714,125.3092,125.0733,125.1676,7500.0
2019-01-08 14:50:00,132.66,132.74,132.52,132.63,4971.0,125.1865,125.262,125.0544,125.1582,4971.0
2019-01-08 14:55:00,132.63,132.72,132.49,132.69,6300.0,125.1582,125.2431,125.0261,125.2148,6300.0
2019-01-08 15:00:00,132.62,132.78,132.6,132.72,9360.0,125.1487,125.2997,125.1299,125.2431,9360.0
2019-01-08 15:05:00,132.68,132.68,132.15,132.51,26250.0,125.2054,125.2054,124.7052,125.0449,26250.0
2019-01-08 15:10:00,132.52,132.66,132.5,132.66,4800.0,125.0544,125.1865,125.0355,125.1865,4800.0
2019-01-08 15:15:00,132.69,132.74,132.64,132.65,8418.0,125.2148,125.262,125.1676,125.1771,8418.0
2019-01-08 15:20:00,132.66,133.0,132.62,133.0,16290.0,125.1865,125.5073,125.1487,125.5073,16290.0
2019-01-08 15:25:00,132.94,132.97,132.76,132.9,11769.0,125.4507,125.479,125.2809,125.413,11769.0
2019-01-08 15:30:00,132.92,133.13,132.9,132.98,10710.0,125.4318,125.63,125.413,125.4885,10710.0
2019-01-08 15:35:00,133.01,133.05,132.89,133.0,10701.0,125.5168,125.5545,125.4035,125.5073,10701.0
2019-01-08 15:40:00,132.99,133.0,132.78,132.98,10548.0,125.4979,125.5073,125.2997,125.4885,10548.0
2019-01-08 15:45:00,132.98,133.06,132.88,132.9,30567.0,125.4885,125.564,125.3941,125.413,30567.0
2019-01-08 15:50:00,132.86,133.01,132.82,132.98,43266.0,125.3752,125.5168,125.3375,125.4885,43266.0
2019-01-08 15:55:00,132.97,133.04,132.84,132.91,46365.0,125.479,125.5451,125.3564,125.4224,46365.0
2019-01-09 09:30:00,133.2,133.88,133.03,133.69,23898.0,125.6961,126.3378,125.5356,126.1585,23898.0
2019-01-09 09:35:00,133.93,134.08,133.72,133.77,6900.0,126.3849,126.5265,126.1868,126.234,6900.0
2019-01-09 09:40:00,133.58,133.6,132.42,132.46,20442.0,126.0547,126.0735,124.96,124.9978,20442.0
2019-01-09 09:45:00,132.55,132.86,132.51,132.74,12837.0,125.0827,125.3752,125.0449,125.262,12837.0
2019-01-09 09:50:00,133.0,133.36,133.0,133.26,7344.0,125.5073,125.8471,125.5073,125.7527,7344.0
2019-01-09 09:55:00,133.22,133.52,132.8,133.22,44031.0,125.7149,125.998,125.3186,125.7149,44031.0
2019-01-09 10:00:00,133.09,133.4,133.01,133.16,14166.0,125.5923,125.8848,125.5168,125.6583,14166.0
2019-01-09 10:05:00,133.14,133.2,132.66,132.68,8661.0,125.6395,125.6961,125.1865,125.2054,8661.0
2019-01-09 10:10:00,132.91,133.03,132.7,132.7,4725.0,125.4224,125.5356,125.2242,125.2242,4725.0
2019-01-09 10:15:00,132.71,132.87,132.6,132.6,5211.0,125.2337,125.3847,125.1299,125.1299,5211.0
2019-01-09 10:20:00,132.84,133.21,132.84,133.21,14970.0,125.3564,125.7055,125.3564,125.7055,14970.0
2019-01-09 10:25:00,133.2,133.2,132.95,132.95,3900.0,125.6961,125.6961,125.4602,125.4602,3900.0
2019-01-09 10:30:00,132.8,132.8,132.19,132.29,6348.0,125.3186,125.3186,124.743,124.8373,6348.0
2019-01-09 10:35:00,132.16,132.35,132.15,132.2,29673.0,124.7147,124.894,124.7052,124.7524,29673.0
2019-01-09 10:40:00,132.1,132.47,131.74,131.74,49350.0,124.658,125.0072,124.3183,124.3183,49350.0
2019-01-09 10:45:00,131.74,131.78,131.41,131.76,12726.0,124.3183,124.3561,124.0069,124.3372,12726.0
2019-01-09 10:50:00,131.93,132.33,131.93,132.22,9123.0,124.4976,124.8751,124.4976,124.7713,9123.0
2019-01-09 10:55:00,132.12,132.34,132.1,132.34,5100.0,124.6769,124.8845,124.658,124.8845,5100.0
2019-01-09 11:00:00,132.5,132.78,132.5,132.62,13785.0,125.0355,125.2997,125.0355,125.1487,13785.0
2019-01-09 11:05:00,132.7,132.77,132.62,132.67,11487.0,125.2242,125.2903,125.1487,125.1959,11487.0
2019-01-09 11:10:00,132.67,133.0,132.55,132.79,33747.0,125.1959,125.5073,125.0827,125.3092,33747.0
2019-01-09 11:15:00,132.79,132.93,132.6,132.8,33750.0,125.3092,125.4413,125.1299,125.3186,33750.0
2019-01-09 11:20:00,132.8,133.34,132.72,133.34,20550.0,125.3186,125.8282,125.2431,125.8282,20550.0
2019-01-09 11:25:00,133.3,133.85,133.3,133.81,40650.0,125.7904,126.3095,125.7904,126.2717,40650.0
2019-01-09 11:30:00,133.81,134.0,133.74,134.0,35907.0,126.2717,126.451,126.2056,126.451,35907.0
2019-01-09 11:35:00,134.0,134.07,133.62,133.63,18609.0,126.451,126.5171,126.0924,126.1018,18609.0
2019-01-09 11:40:00,133.66,133.8,133.43,133.8,16794.0,126.1302,126.2623,125.9131,126.2623,16794.0
2019-01-09 11:45:00,133.8,134.12,133.49,133.61,25650.0,126.2623,126.5642,125.9697,126.083,25650.0
2019-01-09 11:50:00,133.7,134.03,133.7,133.94,9150.0,126.1679,126.4793,126.1679,126.3944,9150.0
2019-01-09 11:55:00,133.92,133.99,133.75,133.85,11280.0,126.3755,126.4416,126.2151,126.3095,11280.0
2019-01-09 12:00:00,133.61,133.81,133.61,133.71,4650.0,126.083,126.2717,126.083,126.1773,4650.0
2019-01-09 12:05:00,133.8,133.93,133.69,133.7,6900.0,126.2623,126.3849,126.1585,126.1679,6900.0
2019-01-09 12:10:00,133.74,133.76,133.58,133.75,5400.0,126.2056,126.2245,126.0547,126.2151,5400.0
2019-01-09 12:15:00,133.69,133.82,133.59,133.62,8007.0,126.1585,126.2811,126.0641,126.0924,8007.0
2019-01-09 12:20:00,133.5,133.94,133.5,133.94,44019.0,125.9792,126.3944,125.9792,126.3944,44019.0
2019-01-09 12:25:00,133.96,134.07,133.67,133.76,21552.0,126.4133,126.5171,126.1396,126.2245,21552.0
2019-01-09 12:30:00,133.77,133.82,133.68,133.68,4800.0,126.234,126.2811,126.149,126.149,4800.0
2019-01-09 12:35:00,133.72,133.82,133.61,133.78,7500.0,126.1868,126.2811,126.083,126.2434,7500.0
2019-01-09 12:40:00,133.78,133.78,133.66,133.77,7329.0,126.2434,126.2434,126.1302,126.234,7329.0
2019-01-09 12:45:00,133.83,134.28,133.83,134.02,10614.0,126.2906,126.7152,126.2906,126.4699,10614.0
2019-01-09 12:50:00,134.11,134.11,134.01,134.05,1500.0,126.5548,126.5548,126.4604,126.4982,1500.0
2019-01-09 12:55:00,134.06,134.17,134.05,134.17,2100.0,126.5076,126.6114,126.4982,126.6114,2100.0
2019-01-09 13:00:00,134.09,134.15,133.86,133.86,17448.0,126.5359,126.5926,126.3189,126.3189,17448.0
2019-01-09 13:05:00,133.76,133.76,133.6,133.72,8400.0,126.2245,126.2245,126.0735,126.1868,8400.0
2019-01-09 13:10:00,133.73,133.73,133.47,133.6,25629.0,126.1962,126.1962,125.9509,126.0735,25629.0
2019-01-09 13:15:00,133.6,133.76,133.57,133.76,16935.0,126.0735,126.2245,126.0452,126.2245,16935.0
2019-01-09 13:20:00,133.76,133.76,133.63,133.63,5295.0,126.2245,126.2245,126.1018,126.1018,5295.0
2019-01-09 13:25:00,133.61,133.67,133.5,133.5,20685.0,126.083,126.1396,125.9792,125.9792,20685.0
2019-01-09 13:30:00,133.54,133.67,133.07,133.23,18900.0,126.0169,126.1396,125.5734,125.7244,18900.0
2019-01-09 13:35:00,133.16,133.3,133.15,133.24,16728.0,125.6583,125.7904,125.6489,125.7338,16728.0
2019-01-09 13:40:00,133.2,133.24,132.98,133.02,11214.0,125.6961,125.7338,125.4885,125.5262,11214.0
2019-01-09 13:45:00,133.12,133.13,133.0,133.05,10500.0,125.6206,125.63,125.5073,125.5545,10500.0
2019-01-09 13:50:00,133.08,133.09,132.85,132.91,12606.0,125.5828,125.5923,125.3658,125.4224,12606.0
2019-01-09 13:55:00,132.96,133.11,132.95,133.06,3450.0,125.4696,125.6111,125.4602,125.564,3450.0
2019-01-09 14:00:00,133.06,133.57,133.06,133.21,43899.0,125.564,126.0452,125.564,125.7055,43899.0
2019-01-09 14:05:00,133.32,133.48,133.25,133.48,22461.0,125.8093,125.9603,125.7433,125.9603,22461.0
2019-01-09 14:10:00,133.43,133.43,133.22,133.34,7800.0,125.9131,125.9131,125.7149,125.8282,7800.0
2019-01-09 14:15:00,133.26,133.41,133.19,133.2,25152.0,125.7527,125.8942,125.6866,125.6961,25152.0
2019-01-09 14:20:00,133.05,133.46,133.05,133.39,17775.0,125.5545,125.9414,125.5545,125.8754,17775.0
2019-01-09 14:25:00,133.39,133.4,133.21,133.35,32670.0,125.8754,125.8848,125.7055,125.8376,32670.0
2019-01-09 14:30:00,133.31,133.4,133.27,133.33,9600.0,125.7999,125.8848,125.7621,125.8187,9600.0
2019-01-09 14:35:00,133.33,133.41,133.33,133.33,11643.0,125.8187,125.8942,125.8187,125.8187,11643.0
2019-01-09 14:40:00,133.37,133.49,133.31,133.49,10857.0,125.8565,125.9697,125.7999,125.9697,10857.0
2019-01-09 14:45:00,133.54,133.85,133.49,133.85,11478.0,126.0169,126.3095,125.9697,126.3095,11478.0
2019-01-09 14:50:00,133.87,134.04,133.38,133.38,52668.0,126.3283,126.4887,125.8659,125.8659,52668.0
2019-01-09 14:55:00,133.4,133.45,133.12,133.15,32700.0,125.8848,125.932,125.6206,125.6489,32700.0
2019-01-09 15:00:00,133.22,133.5,133.19,133.19,34401.0,125.7149,125.9792,125.6866,125.6866,34401.0
2019-01-09 15:05:00,133.25,133.38,133.19,133.32,13800.0,125.7433,125.8659,125.6866,125.8093,13800.0
2019-01-09 15:10:00,133.39,133.52,133.36,133.44,16200.0,125.8754,125.998,125.8471,125.9225,16200.0
2019-01-09 15:15:00,133.48,133.54,133.42,133.42,25269.0,125.9603,126.0169,125.9037,125.9037,25269.0
2019-01-09 15:20:00,133.39,133.47,133.27,133.27,66351.0,125.8754,125.9509,125.7621,125.7621,66351.0
2019-01-09 15:25:00,133.28,133.44,133.26,133.26,25053.0,125.7716,125.9225,125.7527,125.7527,25053.0
2019-01-09 15:30:00,133.23,133.23,132.93,133.12,43356.0,125.7244,125.7244,125.4413,125.6206,43356.0
2019-01-09 15:35:00,133.08,133.08,132.78,132.82,37629.0,125.5828,125.5828,125.2997,125.3375,37629.0
2019-01-09 15:40:00,132.82,132.86,132.63,132.69,49407.0,125.3375,125.3752,125.1582,125.2148,49407.0
2019-01-09 15:45:00,132.71,132.72,132.4,132.44,59970.0,125.2337,125.2431,124.9411,124.9789,59970.0
2019-01-09 15:50:00,132.44,132.53,132.38,132.38,47841.0,124.9789,125.0638,124.9223,124.9223,47841.0
2019-01-09 15:55:00,132.41,132.74,132.39,132.64,167079.0,124.9506,125.262,124.9317,125.1676,167079.0
2019-01-10 09:30:00,132.2,132.2,130.55,131.5,17622.0,124.7524,124.7524,123.1954,124.0918,17622.0
2019-01-10 09:35:00,131.38,131.87,131.15,131.37,9657.0,123.9786,124.441,123.7616,123.9692,9657.0
2019-01-10 09:40:00,131.23,131.62,131.11,131.5,15108.0,123.8371,124.2051,123.7238,124.0918,15108.0
2019-01-10 09:45:00,131.52,131.67,131.39,131.39,7041.0,124.1107,124.2523,123.988,123.988,7041.0
2019-01-10 09:50:00,131.42,131.78,131.38,131.39,10932.0,124.0163,124.3561,123.9786,123.988,10932.0
2019-01-10 09:55:00,131.33,131.47,131.12,131.47,15180.0,123.9314,124.0635,123.7332,124.0635,15180.0
2019-01-10 10:00:00,131.48,131.57,131.22,131.22,13314.0,124.073,124.1579,123.8276,123.8276,13314.0
2019-01-10 10:05:00,131.33,131.66,131.27,131.37,13404.0,123.9314,124.2428,123.8748,123.9692,13404.0
2019-01-10 10:10:00,131.34,131.43,131.28,131.33,5946.0,123.9409,124.0258,123.8842,123.9314,5946.0
2019-01-10 10:15:00,131.32,131.51,131.11,131.51,9111.0,123.922,124.1013,123.7238,124.1013,9111.0
2019-01-10 10:20:00,131.64,132.0,131.64,131.88,6000.0,124.224,124.5637,124.224,124.4504,6000.0
2019-01-10 10:25:00,131.87,132.18,131.87,131.96,4800.0,124.441,124.7335,124.441,124.5259,4800.0
2019-01-10 10:30:00,131.95,132.1,131.95,132.1,3900.0,124.5165,124.658,124.5165,124.658,3900.0
2019-01-10 10:35:00,132.02,132.19,131.88,132.19,11679.0,124.5825,124.743,124.4504,124.743,11679.0
2019-01-10 10:40:00,132.17,132.19,131.99,132.1,7161.0,124.7241,124.743,124.5542,124.658,7161.0
2019-01-10 10:45:00,132.14,132.19,131.86,132.1,11988.0,124.6958,124.743,124.4316,124.658,11988.0
2019-01-10 10:50:00,132.16,132.3,132.16,132.18,3750.0,124.7147,124.8468,124.7147,124.7335,3750.0
2019-01-10 10:55:00,132.07,132.3,132.04,132.29,5802.0,124.6297,124.8468,124.6014,124.8373,5802.0
2019-01-10 11:00:00,132.17,132.19,132.05,132.15,3900.0,124.7241,124.743,124.6109,124.7052,3900.0
2019-01-10 11:05:00,132.29,132.54,132.28,132.38,5655.0,124.8373,125.0733,124.8279,124.9223,5655.0
2019-01-10 11:10:00,132.38,132.44,132.22,132.44,1818.0,124.9223,124.9789,124.7713,124.9789,1818.0
2019-01-10 11:15:00,132.44,132.63,132.35,132.54,13800.0,124.9789,125.1582,124.894,125.0733,13800.0
2019-01-10 11:20:00,132.54,132.6,132.23,132.54,21177.0,125.0733,125.1299,124.7807,125.0733,21177.0
2019-01-10 11:25:00,132.56,132.59,132.17,132.49,10350.0,125.0921,125.1204,124.7241,125.0261,10350.0
2019-01-10 11:30:00,132.58,132.89,132.46,132.89,16524.0,125.111,125.4035,124.9978,125.4035,16524.0
2019-01-10 11:35:00,133.0,133.12,132.91,132.91,5685.0,125.5073,125.6206,125.4224,125.4224,5685.0
2019-01-10 11:40:00,132.8,132.94,132.76,132.76,2100.0,125.3186,125.4507,125.2809,125.2809,2100.0
2019-01-10 11:45:00,132.54,132.78,132.52,132.78,10800.0,125.0733,125.2997,125.0544,125.2997,10800.0
2019-01-10 11:50:00,132.86,132.92,132.74,132.86,4200.0,125.3752,125.4318,125.262,125.3752,4200.0
2019-01-10 11:55:00,132.89,133.04,132.82,133.02,7050.0,125.4035,125.5451,125.3375,125.5262,7050.0
2019-01-10 12:00:00,133.1,133.56,133.1,133.43,49257.0,125.6017,126.0358,125.6017,125.9131,49257.0
2019-01-10 12:05:00,133.33,133.47,133.23,133.23,3600.0,125.8187,125.9509,125.7244,125.7244,3600.0
2019-01-10 12:10:00,133.21,133.21,133.02,133.02,1995.0,125.7055,125.7055,125.5262,125.5262,1995.0
2019-01-10 12:15:00,133.12,133.29,133.06,133.29,4407.0,125.6206,125.781,125.564,125.781,4407.0
2019-01-10 12:20:00,133.34,133.38,133.19,133.31,4800.0,125.8282,125.8659,125.6866,125.7999,4800.0
2019-01-10 12:25:00,133.28,133.41,133.27,133.37,4044.0,125.7716,125.8942,125.7621,125.8565,4044.0
2019-01-10 12:30:00,133.38,133.41,133.31,133.41,3675.0,125.8659,125.8942,125.7999,125.8942,3675.0
2019-01-10 12:35:00,133.27,133.27,133.15,133.15,3033.0,125.7621,125.7621,125.6489,125.6489,3033.0
2019-01-10 12:40:00,133.12,133.13,132.98,133.0,1500.0,125.6206,125.63,125.4885,125.5073,1500.0
2019-01-10 12:45:00,133.03,133.43,133.03,133.43,5799.0,125.5356,125.9131,125.5356,125.9131,5799.0
2019-01-10 12:50:00,133.4,133.46,133.4,133.46,2100.0,125.8848,125.9414,125.8848,125.9414,2100.0
2019-01-10 12:55:00,133.41,133.41,133.18,133.21,2529.0,125.8942,125.8942,125.6772,125.7055,2529.0
2019-01-10 13:00:00,133.07,133.16,132.79,132.79,3900.0,125.5734,125.6583,125.3092,125.3092,3900.0
2019-01-10 13:05:00,132.9,132.9,132.1,132.1,15819.0,125.413,125.413,124.658,124.658,15819.0
2019-01-10 13:10:00,132.25,132.38,132.14,132.29,8250.0,124.7996,124.9223,124.6958,124.8373,8250.0
2019-01-10 13:15:00,132.29,132.49,132.04,132.36,10086.0,124.8373,125.0261,124.6014,124.9034,10086.0
2019-01-10 13:20:00,132.2,132.36,132.2,132.36,2400.0,124.7524,124.9034,124.7524,124.9034,2400.0
2019-01-10 13:25:00,132.35,132.51,132.24,132.36,4290.0,124.894,125.0449,124.7902,124.9034,4290.0
2019-01-10 13:30:00,132.41,132.42,132.19,132.35,7830.0,124.9506,124.96,124.743,124.894,7830.0
2019-01-10 13:35:00,132.42,132.43,132.16,132.17,6600.0,124.96,124.9694,124.7147,124.7241,6600.0
2019-01-10 13:40:00,132.15,132.51,132.08,132.2,7035.0,124.7052,125.0449,124.6392,124.7524,7035.0
2019-01-10 13:45:00,132.51,132.55,132.48,132.55,1200.0,125.0449,125.0827,125.0166,125.0827,1200.0
2019-01-10 13:50:00,132.73,132.73,132.54,132.54,3000.0,125.2525,125.2525,125.0733,125.0733,3000.0
2019-01-10 13:55:00,132.46,132.6,132.45,132.6,2700.0,124.9978,125.1299,124.9883,125.1299,2700.0
2019-01-10 14:00:00,132.71,132.71,132.71,132.71,600.0,125.2337,125.2337,125.2337,125.2337,600.0
2019-01-10 14:05:00,132.72,133.04,132.72,132.91,4500.0,125.2431,125.5451,125.2431,125.4224,4500.0
2019-01-10 14:10:00,133.08,133.08,132.9,132.93,8100.0,125.5828,125.5828,125.413,125.4413,8100.0
2019-01-10 14:15:00,132.98,133.16,132.81,133.16,8937.0,125.4885,125.6583,125.328,125.6583,8937.0
2019-01-10 14:20:00,133.09,133.2,133.04,133.04,8100.0,125.5923,125.6961,125.5451,125.5451,8100.0
2019-01-10 14:25:00,133.0,133.08,132.91,133.06,5853.0,125.5073,125.5828,125.4224,125.564,5853.0
2019-01-10 14:30:00,132.88,132.88,132.76,132.76,12975.0,125.3941,125.3941,125.2809,125.2809,12975.0
2019-01-10 14:35:00,132.66,132.75,132.61,132.7,6039.0,125.1865,125.2714,125.1393,125.2242,6039.0
2019-01-10 14:40:00,132.72,132.96,132.68,132.94,8700.0,125.2431,125.4696,125.2054,125.4507,8700.0
2019-01-10 14:45:00,132.86,132.97,132.78,132.78,4200.0,125.3752,125.479,125.2997,125.2997,4200.0
2019-01-10 14:50:00,132.69,132.74,132.41,132.48,16950.0,125.2148,125.262,124.9506,125.0166,16950.0
2019-01-10 14:55:00,132.46,132.51,132.46,132.51,1800.0,124.9978,125.0449,124.9978,125.0449,1800.0
2019-01-10 15:00:00,132.66,132.95,132.59,132.88,13122.0,125.1865,125.4602,125.1204,125.3941,13122.0
2019-01-10 15:05:00,132.83,133.0,132.66,132.68,16800.0,125.3469,125.5073,125.1865,125.2054,16800.0
2019-01-10 15:10:00,132.73,132.73,132.45,132.53,20097.0,125.2525,125.2525,124.9883,125.0638,20097.0
2019-01-10 15:15:00,132.6,132.72,132.49,132.49,20124.0,125.1299,125.2431,125.0261,125.0261,20124.0
2019-01-10 15:20:00,132.48,132.61,132.43,132.43,19809.0,125.0166,125.1393,124.9694,124.9694,19809.0
2019-01-10 15:25:00,132.49,132.71,132.44,132.67,17334.0,125.0261,125.2337,124.9789,125.1959,17334.0
2019-01-10 15:30:00,132.64,132.8,132.59,132.68,14850.0,125.1676,125.3186,125.1204,125.2054,14850.0
2019-01-10 15:35:00,132.66,132.74,132.63,132.74,7623.0,125.1865,125.262,125.1582,125.262,7623.0
2019-01-10 15:40:00,132.8,133.02,132.8,133.02,14100.0,125.3186,125.5262,125.3186,125.5262,14100.0
2019-01-10 15:45:00,133.05,133.05,132.95,133.03,16443.0,125.5545,125.5545,125.4602,125.5356,16443.0
2019-01-10 15:50:00,133.07,133.23,133.07,133.14,26400.0,125.5734,125.7244,125.5734,125.6395,26400.0
2019-01-10 15:55:00,133.16,133.23,133.01,133.14,64506.0,125.6583,125.7244,125.5168,125.6395,64506.0
2019-01-11 09:30:00,131.85,132.96,131.85,132.37,18540.0,124.4221,125.4696,124.4221,124.9128,18540.0
2019-01-11 09:35:00,132.36,132.4,132.05,132.4,4500.0,124.9034,124.9411,124.6109,124.9411,4500.0
2019-01-11 09:40:00,132.16,132.44,132.16,132.25,1200.0,124.7147,124.9789,124.7147,124.7996,1200.0
2019-01-11 09:45:00,132.41,132.52,132.35,132.52,3117.0,124.9506,125.0544,124.894,125.0544,3117.0
2019-01-11 09:50:00,132.45,132.45,132.35,132.35,2361.0,124.9883,124.9883,124.894,124.894,2361.0
2019-01-11 09:55:00,132.36,132.48,132.35,132.48,3000.0,124.9034,125.0166,124.894,125.0166,3000.0
2019-01-11 10:00:00,132.35,132.56,132.09,132.09,3315.0,124.894,125.0921,124.6486,124.6486,3315.0
2019-01-11 10:05:00,132.21,132.49,132.1,132.31,13050.0,124.7618,125.0261,124.658,124.8562,13050.0
2019-01-11 10:10:00,132.47,132.48,132.04,132.06,18810.0,125.0072,125.0166,124.6014,124.6203,18810.0
2019-01-11 10:15:00,132.04,132.04,131.54,131.87,17268.0,124.6014,124.6014,124.1296,124.441,17268.0
2019-01-11 10:20:00,131.85,131.91,131.68,131.69,5100.0,124.4221,124.4787,124.2617,124.2711,5100.0
2019-01-11 10:25:00,131.67,131.7,131.54,131.66,6450.0,124.2523,124.2806,124.1296,124.2428,6450.0
2019-01-11 10:30:00,131.57,131.72,131.5,131.62,11097.0,124.1579,124.2994,124.0918,124.2051,11097.0
2019-01-11 10:35:00,131.77,131.77,131.65,131.65,7689.0,124.3466,124.3466,124.2334,124.2334,7689.0
2019-01-11 10:40:00,131.74,131.79,131.45,131.65,6951.0,124.3183,124.3655,124.0447,124.2334,6951.0
2019-01-11 10:45:00,131.51,131.53,131.3,131.53,9300.0,124.1013,124.1202,123.9031,124.1202,9300.0
2019-01-11 10:50:00,131.37,131.5,131.29,131.5,4887.0,123.9692,124.0918,123.8937,124.0918,4887.0
2019-01-11 10:55:00,131.72,131.73,131.59,131.73,4170.0,124.2994,124.3089,124.1768,124.3089,4170.0
2019-01-11 11:00:00,131.88,131.88,131.64,131.65,7200.0,124.4504,124.4504,124.224,124.2334,7200.0
2019-01-11 11:05:00,131.55,131.55,131.23,131.42,11901.0,124.139,124.139,123.8371,124.0163,11901.0
2019-01-11 11:10:00,131.47,131.47,131.09,131.18,5100.0,124.0635,124.0635,123.7049,123.7899,5100.0
2019-01-11 11:15:00,131.09,131.6,131.09,131.6,7740.0,123.7049,124.1862,123.7049,124.1862,7740.0
2019-01-11 11:20:00,131.66,131.67,131.46,131.67,6150.0,124.2428,124.2523,124.0541,124.2523,6150.0
2019-01-11 11:25:00,131.75,131.75,131.51,131.64,5100.0,124.3278,124.3278,124.1013,124.224,5100.0
2019-01-11 11:30:00,131.53,131.6,131.4,131.6,8403.0,124.1202,124.1862,123.9975,124.1862,8403.0
2019-01-11 11:35:00,131.81,131.83,131.58,131.58,9858.0,124.3844,124.4033,124.1673,124.1673,9858.0
2019-01-11 11:40:00,131.71,131.83,131.6,131.8,13656.0,124.29,124.4033,124.1862,124.3749,13656.0
2019-01-11 11:45:00,131.8,132.3,131.8,132.07,31527.0,124.3749,124.8468,124.3749,124.6297,31527.0
2019-01-11 11:50:00,132.04,132.04,131.78,131.83,9150.0,124.6014,124.6014,124.3561,124.4033,9150.0
2019-01-11 11:55:00,131.78,131.81,131.77,131.8,2700.0,124.3561,124.3844,124.3466,124.3749,2700.0
2019-01-11 12:00:00,131.72,131.98,131.72,131.95,14412.0,124.2994,124.5448,124.2994,124.5165,14412.0
2019-01-11 12:05:00,131.9,131.9,131.59,131.67,14706.0,124.4693,124.4693,124.1768,124.2523,14706.0
2019-01-11 12:10:00,131.62,131.66,131.52,131.66,13131.0,124.2051,124.2428,124.1107,124.2428,13131.0
2019-01-11 12:15:00,131.7,131.77,131.68,131.77,8025.0,124.2806,124.3466,124.2617,124.3466,8025.0
2019-01-11 12:20:00,131.68,131.77,131.53,131.77,32280.0,124.2617,124.3466,124.1202,124.3466,32280.0
2019-01-11 12:25:00,131.77,131.77,131.6,131.68,31875.0,124.3466,124.3466,124.1862,124.2617,31875.0
2019-01-11 12:30:00,131.71,131.81,131.6,131.81,11991.0,124.29,124.3844,124.1862,124.3844,11991.0
2019-01-11 12:35:00,131.82,131.84,131.63,131.8,13650.0,124.3938,124.4127,124.2145,124.3749,13650.0
2019-01-11 12:40:00,131.81,131.93,131.73,131.85,42783.0,124.3844,124.4976,124.3089,124.4221,42783.0
2019-01-11 12:45:00,131.72,131.89,131.69,131.83,12636.0,124.2994,124.4599,124.2711,124.4033,12636.0
2019-01-11 12:50:00,131.88,132.02,131.88,131.91,5550.0,124.4504,124.5825,124.4504,124.4787,5550.0
2019-01-11 12:55:00,131.91,131.91,131.85,131.85,2400.0,124.4787,124.4787,124.4221,124.4221,2400.0
2019-01-11 13:00:00,131.82,131.82,131.62,131.64,3900.0,124.3938,124.3938,124.2051,124.224,3900.0
2019-01-11 13:05:00,131.64,131.92,131.64,131.81,5481.0,124.224,124.4882,124.224,124.3844,5481.0
2019-01-11 13:10:00,131.82,131.89,131.75,131.85,14343.0,124.3938,124.4599,124.3278,124.4221,14343.0
2019-01-11 13:15:00,131.88,131.9,131.88,131.9,900.0,124.4504,124.4693,124.4504,124.4693,900.0
2019-01-11 13:20:00,131.94,131.94,131.84,131.89,3468.0,124.5071,124.5071,124.4127,124.4599,3468.0
2019-01-11 13:25:00,131.76,131.83,131.76,131.83,1896.0,124.3372,124.4033,124.3372,124.4033,1896.0
2019-01-11 13:30:00,131.79,131.84,131.79,131.8,4524.0,124.3655,124.4127,124.3655,124.3749,4524.0
2019-01-11 13:35:00,131.79,132.05,131.68,131.95,17100.0,124.3655,124.6109,124.2617,124.5165,17100.0
2019-01-11 13:40:00,132.02,132.22,131.96,131.96,17910.0,124.5825,124.7713,124.5259,124.5259,17910.0
2019-01-11 13:45:00,131.95,131.96,131.89,131.9,8112.0,124.5165,124.5259,124.4599,124.4693,8112.0
2019-01-11 13:50:00,131.95,131.95,131.74,131.83,4950.0,124.5165,124.5165,124.3183,124.4033,4950.0
2019-01-11 13:55:00,131.84,131.91,131.75,131.75,6510.0,124.4127,124.4787,124.3278,124.3278,6510.0
2019-01-11 14:00:00,131.82,131.92,131.72,131.82,13170.0,124.3938,124.4882,124.2994,124.3938,13170.0
2019-01-11 14:05:00,131.81,131.81,131.69,131.78,10446.0,124.3844,124.3844,124.2711,124.3561,10446.0
2019-01-11 14:10:00,131.81,131.89,131.74,131.74,3876.0,124.3844,124.4599,124.3183,124.3183,3876.0
2019-01-11 14:15:00,131.74,131.77,131.67,131.67,3900.0,124.3183,124.3466,124.2523,124.2523,3900.0
2019-01-11 14:20:00,131.67,131.75,131.63,131.72,9183.0,124.2523,124.3278,124.2145,124.2994,9183.0
2019-01-11 14:25:00,131.72,131.82,131.72,131.79,2100.0,124.2994,124.3938,124.2994,124.3655,2100.0
2019-01-11 14:30:00,131.84,131.97,131.66,131.84,7965.0,124.4127,124.5354,124.2428,124.4127,7965.0
2019-01-11 14:35:00,131.86,131.91,131.79,131.83,3300.0,124.4316,124.4787,124.3655,124.4033,3300.0
2019-01-11 14:40:00,131.85,131.87,131.7,131.77,10005.0,124.4221,124.441,124.2806,124.3466,10005.0
2019-01-11 14:45:00,131.73,131.73,131.62,131.68,7311.0,124.3089,124.3089,124.2051,124.2617,7311.0
2019-01-11 14:50:00,131.71,131.8,131.64,131.65,13179.0,124.29,124.3749,124.224,124.2334,13179.0
2019-01-11 14:55:00,131.65,131.74,131.59,131.65,16845.0,124.2334,124.3183,124.1768,124.2334,16845.0
2019-01-11 15:00:00,131.6,131.71,131.6,131.66,11100.0,124.1862,124.29,124.1862,124.2428,11100.0
2019-01-11 15:05:00,131.61,131.84,131.54,131.79,10455.0,124.1956,124.4127,124.1296,124.3655,10455.0
2019-01-11 15:10:00,131.74,131.74,131.56,131.56,5700.0,124.3183,124.3183,124.1485,124.1485,5700.0
2019-01-11 15:15:00,131.59,131.64,131.46,131.46,9717.0,124.1768,124.224,124.0541,124.0541,9717.0
2019-01-11 15:20:00,131.54,131.58,131.46,131.54,14031.0,124.1296,124.1673,124.0541,124.1296,14031.0
2019-01-11 15:25:00,131.53,131.53,131.27,131.27,7173.0,124.1202,124.1202,123.8748,123.8748,7173.0
2019-01-11 15:30:00,131.29,131.7,131.29,131.7,36201.0,123.8937,124.2806,123.8937,124.2806,36201.0
2019-01-11 15:35:00,131.7,131.96,131.7,131.96,8403.0,124.2806,124.5259,124.2806,124.5259,8403.0
2019-01-11 15:40:00,131.99,132.03,131.92,131.96,8328.0,124.5542,124.592,124.4882,124.5259,8328.0
2019-01-11 15:45:00,132.0,132.04,131.9,132.04,27642.0,124.5637,124.6014,124.4693,124.6014,27642.0
2019-01-11 15:50:00,132.06,132.06,131.79,131.79,37062.0,124.6203,124.6203,124.3655,124.3655,37062.0
2019-01-11 15:55:00,131.82,132.01,131.82,131.93,52638.0,124.3938,124.5731,124.3938,124.4976,52638.0
2019-01-14 09:30:00,132.02,132.03,130.21,131.3,66576.0,124.5825,124.592,122.8745,123.9031,66576.0
2019-01-14 09:35:00,130.73,131.68,130.73,131.68,7800.0,123.3652,124.2617,123.3652,124.2617,7800.0
2019-01-14 09:40:00,131.77,132.43,131.74,132.41,34209.0,124.3466,124.9694,124.3183,124.9506,34209.0
2019-01-14 09:45:00,132.56,132.56,131.86,131.92,10800.0,125.0921,125.0921,124.4316,124.4882,10800.0
2019-01-14 09:50:00,131.87,132.56,131.87,132.45,6729.0,124.441,125.0921,124.441,124.9883,6729.0
2019-01-14 09:55:00,132.08,132.4,131.9,132.11,11730.0,124.6392,124.9411,124.4693,124.6675,11730.0
2019-01-14 10:00:00,132.3,132.82,132.22,132.82,20700.0,124.8468,125.3375,124.7713,125.3375,20700.0
2019-01-14 10:05:00,132.83,132.83,132.55,132.62,12000.0,125.3469,125.3469,125.0827,125.1487,12000.0
2019-01-14 10:10:00,132.58,132.88,132.46,132.67,18381.0,125.111,125.3941,124.9978,125.1959,18381.0
2019-01-14 10:15:00,132.66,132.75,132.4,132.68,16134.0,125.1865,125.2714,124.9411,125.2054,16134.0
2019-01-14 10:20:00,132.75,132.75,132.43,132.61,17550.0,125.2714,125.2714,124.9694,125.1393,17550.0
2019-01-14 10:25:00,132.61,132.61,132.25,132.25,10953.0,125.1393,125.1393,124.7996,124.7996,10953.0
2019-01-14 10:30:00,132.25,132.79,132.25,132.79,4551.0,124.7996,125.3092,124.7996,125.3092,4551.0
2019-01-14 10:35:00,132.71,132.88,132.63,132.77,17145.0,125.2337,125.3941,125.1582,125.2903,17145.0
2019-01-14 10:40:00,132.74,132.96,132.74,132.96,6795.0,125.262,125.4696,125.262,125.4696,6795.0
2019-01-14 10:45:00,132.87,133.03,132.58,132.61,14013.0,125.3847,125.5356,125.111,125.1393,14013.0
2019-01-14 10:50:00,132.73,132.95,132.73,132.95,4650.0,125.2525,125.4602,125.2525,125.4602,4650.0
2019-01-14 10:55:00,132.95,133.08,132.88,133.01,4050.0,125.4602,125.5828,125.3941,125.5168,4050.0
2019-01-14 11:00:00,132.84,133.01,132.74,132.91,10200.0,125.3564,125.5168,125.262,125.4224,10200.0
2019-01-14 11:05:00,132.86,132.91,132.75,132.9,4200.0,125.3752,125.4224,125.2714,125.413,4200.0
2019-01-14 11:10:00,132.97,133.05,132.81,133.05,6735.0,125.479,125.5545,125.328,125.5545,6735.0
2019-01-14 11:15:00,132.94,133.04,132.36,132.8,16383.0,125.4507,125.5451,124.9034,125.3186,16383.0
2019-01-14 11:20:00,132.72,132.78,132.63,132.78,3363.0,125.2431,125.2997,125.1582,125.2997,3363.0
2019-01-14 11:25:00,132.8,132.89,132.69,132.73,10236.0,125.3186,125.4035,125.2148,125.2525,10236.0
2019-01-14 11:30:00,132.85,133.11,132.85,133.04,3603.0,125.3658,125.6111,125.3658,125.5451,3603.0
2019-01-14 11:35:00,133.13,133.13,132.78,132.83,23784.0,125.63,125.63,125.2997,125.3469,23784.0
2019-01-14 11:40:00,132.86,133.1,132.82,132.86,11100.0,125.3752,125.6017,125.3375,125.3752,11100.0
2019-01-14 11:45:00,132.91,132.98,132.86,132.97,6969.0,125.4224,125.4885,125.3752,125.479,6969.0
2019-01-14 11:50:00,132.87,132.91,132.7,132.71,11862.0,125.3847,125.4224,125.2242,125.2337,11862.0
2019-01-14 11:55:00,132.81,132.95,132.78,132.81,23256.0,125.328,125.4602,125.2997,125.328,23256.0
2019-01-14 12:00:00,132.76,132.78,132.74,132.78,4809.0,125.2809,125.2997,125.262,125.2997,4809.0
2019-01-14 12:05:00,132.78,132.89,132.73,132.83,8394.0,125.2997,125.4035,125.2525,125.3469,8394.0
2019-01-14 12:10:00,132.87,133.03,132.87,133.02,3048.0,125.3847,125.5356,125.3847,125.5262,3048.0
2019-01-14 12:15:00,133.02,133.2,132.96,133.17,17964.0,125.5262,125.6961,125.4696,125.6678,17964.0
2019-01-14 12:20:00,133.18,133.25,133.15,133.24,23244.0,125.6772,125.7433,125.6489,125.7338,23244.0
2019-01-14 12:25:00,133.2,133.2,133.01,133.01,34650.0,125.6961,125.6961,125.5168,125.5168,34650.0
2019-01-14 12:30:00,133.01,133.01,132.8,132.93,21828.0,125.5168,125.5168,125.3186,125.4413,21828.0
2019-01-14 12:35:00,132.93,132.95,132.81,132.81,27528.0,125.4413,125.4602,125.328,125.328,27528.0
2019-01-14 12:40:00,132.87,132.87,132.8,132.85,8100.0,125.3847,125.3847,125.3186,125.3658,8100.0
2019-01-14 12:45:00,132.86,132.88,132.67,132.67,6600.0,125.3752,125.3941,125.1959,125.1959,6600.0
2019-01-14 12:50:00,132.73,132.73,132.68,132.68,3873.0,125.2525,125.2525,125.2054,125.2054,3873.0
2019-01-14 12:55:00,132.72,132.77,132.69,132.75,9000.0,125.2431,125.2903,125.2148,125.2714,9000.0
2019-01-14 13:00:00,132.75,132.78,132.55,132.61,13350.0,125.2714,125.2997,125.0827,125.1393,13350.0
2019-01-14 13:05:00,132.6,132.8,132.58,132.8,14871.0,125.1299,125.3186,125.111,125.3186,14871.0
2019-01-14 13:10:00,132.75,132.78,132.49,132.6,21648.0,125.2714,125.2997,125.0261,125.1299,21648.0
2019-01-14 13:15:00,132.6,132.71,132.51,132.71,9696.0,125.1299,125.2337,125.0449,125.2337,9696.0
2019-01-14 13:20:00,132.74,133.02,132.74,133.02,8772.0,125.262,125.5262,125.262,125.5262,8772.0
2019-01-14 13:25:00,133.01,133.01,132.71,132.75,11700.0,125.5168,125.5168,125.2337,125.2714,11700.0
2019-01-14 13:30:00,132.75,133.0,132.75,132.88,11445.0,125.2714,125.5073,125.2714,125.3941,11445.0
2019-01-14 13:35:00,133.0,133.11,132.97,133.05,14250.0,125.5073,125.6111,125.479,125.5545,14250.0
2019-01-14 13:40:00,133.18,133.29,133.09,133.29,6474.0,125.6772,125.781,125.5923,125.781,6474.0
2019-01-14 13:45:00,133.29,133.35,133.18,133.23,17334.0,125.781,125.8376,125.6772,125.7244,17334.0
2019-01-14 13:50:00,133.23,133.33,132.97,132.98,15897.0,125.7244,125.8187,125.479,125.4885,15897.0
2019-01-14 13:55:00,132.98,133.04,132.87,132.92,14796.0,125.4885,125.5451,125.3847,125.4318,14796.0
2019-01-14 14:00:00,132.92,132.94,132.78,132.86,10965.0,125.4318,125.4507,125.2997,125.3752,10965.0
2019-01-14 14:05:00,132.86,132.94,132.81,132.83,22305.0,125.3752,125.4507,125.328,125.3469,22305.0
2019-01-14 14:10:00,132.92,132.92,132.85,132.88,6000.0,125.4318,125.4318,125.3658,125.3941,6000.0
2019-01-14 14:15:00,132.83,132.92,132.73,132.83,8115.0,125.3469,125.4318,125.2525,125.3469,8115.0
2019-01-14 14:20:00,132.81,132.81,132.72,132.73,6375.0,125.328,125.328,125.2431,125.2525,6375.0
2019-01-14 14:25:00,132.69,132.69,132.59,132.64,7800.0,125.2148,125.2148,125.1204,125.1676,7800.0
2019-01-14 14:30:00,132.69,132.82,132.69,132.78,5406.0,125.2148,125.3375,125.2148,125.2997,5406.0
2019-01-14 14:35:00,132.86,132.88,132.78,132.82,6093.0,125.3752,125.3941,125.2997,125.3375,6093.0
2019-01-14 14:40:00,132.84,132.96,132.81,132.96,8931.0,125.3564,125.4696,125.328,125.4696,8931.0
2019-01-14 14:45:00,133.0,133.15,132.91,133.15,4989.0,125.5073,125.6489,125.4224,125.6489,4989.0
2019-01-14 14:50:00,133.14,133.17,133.09,133.09,10050.0,125.6395,125.6678,125.5923,125.5923,10050.0
2019-01-14 14:55:00,133.09,133.19,133.07,133.19,6966.0,125.5923,125.6866,125.5734,125.6866,6966.0
2019-01-14 15:00:00,133.16,133.16,133.07,133.07,8100.0,125.6583,125.6583,125.5734,125.5734,8100.0
2019-01-14 15:05:00,133.07,133.16,133.07,133.11,7233.0,125.5734,125.6583,125.5734,125.6111,7233.0
2019-01-14 15:10:00,133.08,133.11,132.93,132.99,12081.0,125.5828,125.6111,125.4413,125.4979,12081.0
2019-01-14 15:15:00,132.98,133.03,132.92,132.94,11700.0,125.4885,125.5356,125.4318,125.4507,11700.0
2019-01-14 15:20:00,132.94,132.98,132.86,132.89,13200.0,125.4507,125.4885,125.3752,125.4035,13200.0
2019-01-14 15:25:00,132.89,132.97,132.81,132.83,8829.0,125.4035,125.479,125.328,125.3469,8829.0
2019-01-14 15:30:00,132.87,132.94,132.75,132.75,5421.0,125.3847,125.4507,125.2714,125.2714,5421.0
2019-01-14 15:35:00,132.83,132.83,132.68,132.83,16386.0,125.3469,125.3469,125.2054,125.3469,16386.0
2019-01-14 15:40:00,132.85,132.85,132.58,132.62,24360.0,125.3658,125.3658,125.111,125.1487,24360.0
2019-01-14 15:45:00,132.59,132.64,132.39,132.41,39747.0,125.1204,125.1676,124.9317,124.9506,39747.0
2019-01-14 15:50:00,132.44,132.46,132.31,132.32,28899.0,124.9789,124.9978,124.8562,124.8656,28899.0
2019-01-14 15:55:00,132.34,132.8,132.34,132.57,80397.0,124.8845,125.3186,124.8845,125.1016,80397.0
2019-01-15 09:30:00,125.84,127.33,125.02,126.41,320055.0,118.7507,120.1568,117.9769,119.2886,320055.0
2019-01-15 09:35:00,126.49,127.1,125.39,125.62,242112.0,119.3641,119.9397,118.3261,118.5431,242112.0
2019-01-15 09:40:00,125.62,126.02,124.58,125.18,249993.0,118.5431,118.9206,117.5617,118.1279,249993.0
2019-01-15 09:45:00,125.19,125.33,124.74,124.81,135762.0,118.1373,118.2694,117.7127,117.7787,135762.0
2019-01-15 09:50:00,124.76,125.0,123.67,124.54,220689.0,117.7315,117.958,116.703,117.5239,220689.0
2019-01-15 09:55:00,124.54,124.54,123.68,123.99,132819.0,117.5239,117.5239,116.7124,117.0049,132819.0
2019-01-15 10:00:00,123.92,125.04,123.87,124.55,92820.0,116.9389,117.9958,116.8917,117.5334,92820.0
2019-01-15 10:05:00,124.55,124.86,124.16,124.19,73935.0,117.5334,117.8259,117.1653,117.1937,73935.0
2019-01-15 10:10:00,124.32,124.52,124.09,124.09,89493.0,117.3163,117.5051,117.0993,117.0993,89493.0
2019-01-15 10:15:00,124.13,124.43,123.94,124.15,31449.0,117.137,117.4201,116.9577,117.1559,31449.0
2019-01-15 10:20:00,124.22,124.45,124.01,124.08,37776.0,117.222,117.439,117.0238,117.0899,37776.0
2019-01-15 10:25:00,124.01,124.38,124.01,124.27,56637.0,117.0238,117.373,117.0238,117.2691,56637.0
2019-01-15 10:30:00,124.21,124.38,123.9,124.22,64845.0,117.2125,117.373,116.92,117.222,64845.0
2019-01-15 10:35:00,124.24,125.19,124.24,125.1,102177.0,117.2408,118.1373,117.2408,118.0524,102177.0
2019-01-15 10:40:00,125.05,125.25,124.86,125.15,103767.0,118.0052,118.1939,117.8259,118.0996,103767.0
2019-01-15 10:45:00,125.09,125.22,124.84,124.95,74481.0,118.043,118.1656,117.807,117.9108,74481.0
2019-01-15 10:50:00,124.9,125.03,124.69,125.0,90663.0,117.8637,117.9863,117.6655,117.958,90663.0
2019-01-15 10:55:00,124.99,125.46,124.83,125.32,91002.0,117.9486,118.3921,117.7976,118.26,91002.0
2019-01-15 11:00:00,125.32,125.66,125.2,125.38,44811.0,118.26,118.5808,118.1468,118.3166,44811.0
2019-01-15 11:05:00,125.32,125.45,124.93,125.05,95922.0,118.26,118.3827,117.892,118.0052,95922.0
2019-01-15 11:10:00,125.02,125.42,124.9,125.16,34236.0,117.9769,118.3544,117.8637,118.109,34236.0
2019-01-15 11:15:00,125.13,125.45,125.08,125.36,51660.0,118.0807,118.3827,118.0335,118.2977,51660.0
2019-01-15 11:20:00,125.41,125.8,125.41,125.73,172641.0,118.3449,118.713,118.3449,118.6469,172641.0
2019-01-15 11:25:00,125.78,126.05,125.67,125.89,73950.0,118.6941,118.9489,118.5903,118.7979,73950.0
2019-01-15 11:30:00,125.76,125.83,125.47,125.57,36159.0,118.6752,118.7413,118.4015,118.4959,36159.0
2019-01-15 11:35:00,125.57,125.94,125.57,125.94,41661.0,118.4959,118.8451,118.4959,118.8451,41661.0
2019-01-15 11:40:00,125.9,126.07,125.71,126.02,74943.0,118.8073,118.9677,118.628,118.9206,74943.0
2019-01-15 11:45:00,126.09,126.91,126.04,126.54,114477.0,118.9866,119.7604,118.9394,119.4113,114477.0
2019-01-15 11:50:00,126.48,126.91,126.26,126.91,53844.0,119.3546,119.7604,119.147,119.7604,53844.0
2019-01-15 11:55:00,126.82,127.64,126.77,127.52,181821.0,119.6755,120.4493,119.6283,120.3361,181821.0
2019-01-15 12:00:00,127.54,127.54,127.07,127.29,58662.0,120.3549,120.3549,119.9114,120.119,58662.0
2019-01-15 12:05:00,127.09,127.29,127.03,127.21,84435.0,119.9303,120.119,119.8737,120.0435,84435.0
2019-01-15 12:10:00,127.28,127.35,126.67,126.75,51480.0,120.1096,120.1756,119.5339,119.6094,51480.0
2019-01-15 12:15:00,126.67,127.02,126.57,126.99,37356.0,119.5339,119.8642,119.4396,119.8359,37356.0
2019-01-15 12:20:00,126.93,127.22,126.89,127.22,42966.0,119.7793,120.053,119.7415,120.053,42966.0
2019-01-15 12:25:00,127.22,127.27,127.08,127.13,43158.0,120.053,120.1001,119.9208,119.968,43158.0
2019-01-15 12:30:00,127.1,127.23,127.04,127.06,44343.0,119.9397,120.0624,119.8831,119.902,44343.0
2019-01-15 12:35:00,126.99,127.2,126.67,127.11,27108.0,119.8359,120.0341,119.5339,119.9492,27108.0
2019-01-15 12:40:00,127.09,127.19,126.74,126.77,13344.0,119.9303,120.0246,119.6,119.6283,13344.0
2019-01-15 12:45:00,126.78,126.93,126.77,126.81,11688.0,119.6377,119.7793,119.6283,119.6661,11688.0
2019-01-15 12:50:00,126.81,126.81,126.5,126.54,27876.0,119.6661,119.6661,119.3735,119.4113,27876.0
2019-01-15 12:55:00,126.6,126.62,126.26,126.61,19272.0,119.4679,119.4868,119.147,119.4773,19272.0
2019-01-15 13:00:00,126.54,126.59,126.29,126.29,14049.0,119.4113,119.4585,119.1754,119.1754,14049.0
2019-01-15 13:05:00,126.29,126.33,125.95,126.0,35622.0,119.1754,119.2131,118.8545,118.9017,35622.0
2019-01-15 13:10:00,126.05,126.27,126.05,126.15,7800.0,118.9489,119.1565,118.9489,119.0432,7800.0
2019-01-15 13:15:00,126.1,126.5,126.04,126.42,16815.0,118.9961,119.3735,118.9394,119.298,16815.0
2019-01-15 13:20:00,126.41,126.46,126.3,126.44,13455.0,119.2886,119.3358,119.1848,119.3169,13455.0
2019-01-15 13:25:00,126.32,126.49,126.27,126.44,13935.0,119.2037,119.3641,119.1565,119.3169,13935.0
2019-01-15 13:30:00,126.5,126.75,126.39,126.63,54573.0,119.3735,119.6094,119.2697,119.4962,54573.0
2019-01-15 13:35:00,126.66,126.79,126.61,126.61,19890.0,119.5245,119.6472,119.4773,119.4773,19890.0
2019-01-15 13:40:00,126.61,126.78,126.56,126.77,44289.0,119.4773,119.6377,119.4301,119.6283,44289.0
2019-01-15 13:45:00,126.8,127.08,126.77,127.07,33450.0,119.6566,119.9208,119.6283,119.9114,33450.0
2019-01-15 13:50:00,127.08,127.43,127.05,127.43,50406.0,119.9208,120.2511,119.8925,120.2511,50406.0
2019-01-15 13:55:00,127.4,127.59,127.25,127.33,70917.0,120.2228,120.4021,120.0813,120.1568,70917.0
2019-01-15 14:00:00,127.36,127.49,127.26,127.33,44373.0,120.1851,120.3077,120.0907,120.1568,44373.0
2019-01-15 14:05:00,127.33,127.46,127.23,127.33,52644.0,120.1568,120.2794,120.0624,120.1568,52644.0
2019-01-15 14:10:00,127.33,127.83,127.32,127.75,61548.0,120.1568,120.6286,120.1473,120.5531,61548.0
2019-01-15 14:15:00,127.7,127.76,127.31,127.36,25119.0,120.5059,120.5625,120.1379,120.1851,25119.0
2019-01-15 14:20:00,127.39,127.43,127.27,127.37,36033.0,120.2134,120.2511,120.1001,120.1945,36033.0
2019-01-15 14:25:00,127.41,127.43,127.21,127.35,77445.0,120.2323,120.2511,120.0435,120.1756,77445.0
2019-01-15 14:30:00,127.34,127.34,126.96,127.02,81507.0,120.1662,120.1662,119.8076,119.8642,81507.0
2019-01-15 14:35:00,127.02,127.09,126.65,126.8,39930.0,119.8642,119.9303,119.5151,119.6566,39930.0
2019-01-15 14:40:00,126.84,127.06,126.66,127.0,38550.0,119.6944,119.902,119.5245,119.8454,38550.0
2019-01-15 14:45:00,126.99,126.99,126.73,126.85,51120.0,119.8359,119.8359,119.5906,119.7038,51120.0
2019-01-15 14:50:00,126.92,127.06,126.87,126.96,130215.0,119.7699,119.902,119.7227,119.8076,130215.0
2019-01-15 14:55:00,127.03,127.03,126.76,126.79,26397.0,119.8737,119.8737,119.6189,119.6472,26397.0
2019-01-15 15:00:00,126.82,127.0,126.79,126.87,44559.0,119.6755,119.8454,119.6472,119.7227,44559.0
2019-01-15 15:05:00,126.84,126.96,126.77,126.9,46926.0,119.6944,119.8076,119.6283,119.751,46926.0
2019-01-15 15:10:00,126.91,126.91,126.59,126.66,103302.0,119.7604,119.7604,119.4585,119.5245,103302.0
2019-01-15 15:15:00,126.64,127.02,126.58,126.91,96063.0,119.5056,119.8642,119.449,119.7604,96063.0
2019-01-15 15:20:00,126.89,126.92,126.63,126.67,38451.0,119.7415,119.7699,119.4962,119.5339,38451.0
2019-01-15 15:25:00,126.68,126.76,126.63,126.67,32193.0,119.5434,119.6189,119.4962,119.5339,32193.0
2019-01-15 15:30:00,126.68,126.75,126.62,126.73,36603.0,119.5434,119.6094,119.4868,119.5906,36603.0
2019-01-15 15:35:00,126.73,126.75,126.56,126.69,52518.0,119.5906,119.6094,119.4301,119.5528,52518.0
2019-01-15 15:40:00,126.67,126.77,126.64,126.67,53277.0,119.5339,119.6283,119.5056,119.5339,53277.0
2019-01-15 15:45:00,126.67,126.81,126.65,126.71,105609.0,119.5339,119.6661,119.5151,119.5717,105609.0
2019-01-15 15:50:00,126.71,126.94,126.71,126.92,97857.0,119.5717,119.7887,119.5717,119.7699,97857.0
2019-01-15 15:55:00,126.92,127.26,126.86,127.12,131331.0,119.7699,120.0907,119.7132,119.9586,131331.0
2019-01-16 09:30:00,126.85,127.83,126.85,127.43,43818.0,119.7038,120.6286,119.7038,120.2511,43818.0
2019-01-16 09:35:00,127.26,128.49,127.26,128.26,44385.0,120.0907,121.2514,120.0907,121.0344,44385.0
2019-01-16 09:40:00,128.21,129.0,128.21,129.0,47871.0,120.9872,121.7327,120.9872,121.7327,47871.0
2019-01-16 09:45:00,128.98,129.24,128.75,129.01,84330.0,121.7138,121.9592,121.4968,121.7421,84330.0
2019-01-16 09:50:00,129.11,129.23,128.83,129.13,50838.0,121.8365,121.9497,121.5723,121.8554,50838.0
2019-01-16 09:55:00,129.13,129.28,128.99,129.13,62484.0,121.8554,121.9969,121.7232,121.8554,62484.0
2019-01-16 10:00:00,129.19,129.4,128.98,128.98,47826.0,121.912,122.1101,121.7138,121.7138,47826.0
2019-01-16 10:05:00,128.87,129.05,128.59,128.78,70845.0,121.61,121.7799,121.3458,121.5251,70845.0
2019-01-16 10:10:00,128.84,128.85,128.68,128.79,7716.0,121.5817,121.5911,121.4307,121.5345,7716.0
2019-01-16 10:15:00,128.72,128.78,128.54,128.55,20820.0,121.4685,121.5251,121.2986,121.308,20820.0
2019-01-16 10:20:00,128.45,128.95,128.31,128.66,38499.0,121.2137,121.6855,121.0816,121.4118,38499.0
2019-01-16 10:25:00,128.66,128.67,128.34,128.61,20721.0,121.4118,121.4213,121.1099,121.3647,20721.0
2019-01-16 10:30:00,128.57,128.58,128.08,128.16,28776.0,121.3269,121.3363,120.8645,120.94,28776.0
2019-01-16 10:35:00,128.16,128.29,128.12,128.15,18447.0,120.94,121.0627,120.9023,120.9306,18447.0
2019-01-16 10:40:00,128.19,128.19,127.76,127.77,24954.0,120.9683,120.9683,120.5625,120.572,24954.0
2019-01-16 10:45:00,127.73,127.99,127.73,127.99,23856.0,120.5342,120.7796,120.5342,120.7796,23856.0
2019-01-16 10:50:00,128.0,128.08,127.81,127.81,24000.0,120.789,120.8645,120.6097,120.6097,24000.0
2019-01-16 10:55:00,127.82,127.88,127.72,127.84,19884.0,120.6192,120.6758,120.5248,120.638,19884.0
2019-01-16 11:00:00,127.86,127.9,127.5,127.58,26628.0,120.6569,120.6947,120.3172,120.3927,26628.0
2019-01-16 11:05:00,127.5,127.74,127.25,127.74,48273.0,120.3172,120.5437,120.0813,120.5437,48273.0
2019-01-16 11:10:00,127.84,128.17,127.71,128.17,13977.0,120.638,120.9494,120.5154,120.9494,13977.0
2019-01-16 11:15:00,128.11,128.21,127.97,127.97,11880.0,120.8928,120.9872,120.7607,120.7607,11880.0
2019-01-16 11:20:00,128.0,128.0,127.79,127.79,9369.0,120.789,120.789,120.5908,120.5908,9369.0
2019-01-16 11:25:00,127.79,127.83,127.49,127.72,22533.0,120.5908,120.6286,120.3077,120.5248,22533.0
2019-01-16 11:30:00,127.74,127.97,127.71,127.95,40599.0,120.5437,120.7607,120.5154,120.7418,40599.0
2019-01-16 11:35:00,127.91,128.17,127.91,128.02,15441.0,120.7041,120.9494,120.7041,120.8079,15441.0
2019-01-16 11:40:00,127.94,128.25,127.9,128.2,16200.0,120.7324,121.0249,120.6947,120.9777,16200.0
2019-01-16 11:45:00,128.13,128.13,127.53,127.6,15540.0,120.9117,120.9117,120.3455,120.4116,15540.0
2019-01-16 11:50:00,127.5,127.64,127.43,127.55,8073.0,120.3172,120.4493,120.2511,120.3644,8073.0
2019-01-16 11:55:00,127.6,127.78,127.35,127.56,20550.0,120.4116,120.5814,120.1756,120.3738,20550.0
2019-01-16 12:00:00,127.7,127.76,127.43,127.52,17460.0,120.5059,120.5625,120.2511,120.3361,17460.0
2019-01-16 12:05:00,127.58,127.73,127.54,127.6,8160.0,120.3927,120.5342,120.3549,120.4116,8160.0
2019-01-16 12:10:00,127.65,127.85,127.58,127.71,10800.0,120.4587,120.6475,120.3927,120.5154,10800.0
2019-01-16 12:15:00,127.66,127.95,127.46,127.81,14274.0,120.4682,120.7418,120.2794,120.6097,14274.0
2019-01-16 12:20:00,127.73,128.0,127.62,127.92,14943.0,120.5342,120.789,120.4304,120.7135,14943.0
2019-01-16 12:25:00,127.86,127.87,127.63,127.87,23097.0,120.6569,120.6663,120.4399,120.6663,23097.0
2019-01-16 12:30:00,127.92,127.99,127.81,127.95,58821.0,120.7135,120.7796,120.6097,120.7418,58821.0
2019-01-16 12:35:00,127.93,128.0,127.77,128.0,56736.0,120.723,120.789,120.572,120.789,56736.0
2019-01-16 12:40:00,128.12,128.2,127.9,127.93,14499.0,120.9023,120.9777,120.6947,120.723,14499.0
2019-01-16 12:45:00,127.87,128.03,127.85,127.9,17349.0,120.6663,120.8173,120.6475,120.6947,17349.0
2019-01-16 12:50:00,128.02,128.22,127.96,128.18,13863.0,120.8079,120.9966,120.7513,120.9589,13863.0
2019-01-16 12:55:00,128.2,128.2,128.01,128.01,9387.0,120.9777,120.9777,120.7985,120.7985,9387.0
2019-01-16 13:00:00,128.1,128.1,127.89,127.97,4215.0,120.8834,120.8834,120.6852,120.7607,4215.0
2019-01-16 13:05:00,127.89,127.99,127.84,127.94,11400.0,120.6852,120.7796,120.638,120.7324,11400.0
2019-01-16 13:10:00,127.91,128.18,127.87,127.91,21597.0,120.7041,120.9589,120.6663,120.7041,21597.0
2019-01-16 13:15:00,127.95,128.11,127.88,128.08,12990.0,120.7418,120.8928,120.6758,120.8645,12990.0
2019-01-16 13:20:00,128.05,128.2,127.96,128.19,10200.0,120.8362,120.9777,120.7513,120.9683,10200.0
2019-01-16 13:25:00,128.13,128.31,128.11,128.2,33444.0,120.9117,121.0816,120.8928,120.9777,33444.0
2019-01-16 13:30:00,128.23,128.27,128.23,128.24,6645.0,121.0061,121.0438,121.0061,121.0155,6645.0
2019-01-16 13:35:00,128.29,128.29,128.03,128.06,14652.0,121.0627,121.0627,120.8173,120.8456,14652.0
2019-01-16 13:40:00,128.06,128.21,128.06,128.14,36681.0,120.8456,120.9872,120.8456,120.9211,36681.0
2019-01-16 13:45:00,128.14,128.45,128.11,128.42,48342.0,120.9211,121.2137,120.8928,121.1854,48342.0
2019-01-16 13:50:00,128.4,128.49,128.32,128.37,12921.0,121.1665,121.2514,121.091,121.1382,12921.0
2019-01-16 13:55:00,128.39,128.4,128.32,128.4,14640.0,121.157,121.1665,121.091,121.1665,14640.0
2019-01-16 14:00:00,128.4,128.53,128.4,128.44,10119.0,121.1665,121.2892,121.1665,121.2042,10119.0
2019-01-16 14:05:00,128.4,128.45,128.34,128.41,5430.0,121.1665,121.2137,121.1099,121.1759,5430.0
2019-01-16 14:10:00,128.46,128.64,128.43,128.59,8073.0,121.2231,121.393,121.1948,121.3458,8073.0
2019-01-16 14:15:00,128.65,128.77,128.59,128.68,11847.0,121.4024,121.5156,121.3458,121.4307,11847.0
2019-01-16 14:20:00,128.67,128.81,128.62,128.76,19074.0,121.4213,121.5534,121.3741,121.5062,19074.0
2019-01-16 14:25:00,128.72,128.75,128.65,128.72,8187.0,121.4685,121.4968,121.4024,121.4685,8187.0
2019-01-16 14:30:00,128.76,129.04,128.76,128.96,24429.0,121.5062,121.7704,121.5062,121.6949,24429.0
2019-01-16 14:35:00,129.02,129.02,128.85,128.89,21306.0,121.7516,121.7516,121.5911,121.6289,21306.0
2019-01-16 14:40:00,128.86,128.92,128.86,128.91,13200.0,121.6006,121.6572,121.6006,121.6478,13200.0
2019-01-16 14:45:00,128.91,128.96,128.85,128.96,17157.0,121.6478,121.6949,121.5911,121.6949,17157.0
2019-01-16 14:50:00,128.89,128.9,128.75,128.79,17214.0,121.6289,121.6383,121.4968,121.5345,17214.0
2019-01-16 14:55:00,128.81,128.86,128.78,128.84,9000.0,121.5534,121.6006,121.5251,121.5817,9000.0
2019-01-16 15:00:00,128.82,128.96,128.79,128.93,29292.0,121.5628,121.6949,121.5345,121.6666,29292.0
2019-01-16 15:05:00,128.93,128.93,128.76,128.78,55686.0,121.6666,121.6666,121.5062,121.5251,55686.0
2019-01-16 15:10:00,128.76,128.79,128.71,128.71,26901.0,121.5062,121.5345,121.459,121.459,26901.0
2019-01-16 15:15:00,128.73,128.79,128.72,128.72,29622.0,121.4779,121.5345,121.4685,121.4685,29622.0
2019-01-16 15:20:00,128.74,128.79,128.63,128.63,38193.0,121.4873,121.5345,121.3835,121.3835,38193.0
2019-01-16 15:25:00,128.6,128.72,128.59,128.7,25650.0,121.3552,121.4685,121.3458,121.4496,25650.0
2019-01-16 15:30:00,128.7,128.77,128.65,128.71,53295.0,121.4496,121.5156,121.4024,121.459,53295.0
2019-01-16 15:35:00,128.72,129.01,128.71,128.98,35298.0,121.4685,121.7421,121.459,121.7138,35298.0
2019-01-16 15:40:00,129.0,129.0,128.72,128.73,39834.0,121.7327,121.7327,121.4685,121.4779,39834.0
2019-01-16 15:45:00,128.73,128.93,128.63,128.9,37827.0,121.4779,121.6666,121.3835,121.6383,37827.0
2019-01-16 15:50:00,128.88,128.92,128.76,128.92,77937.0,121.6194,121.6572,121.5062,121.6572,77937.0
2019-01-16 15:55:00,128.92,129.17,128.84,128.97,157053.0,121.6572,121.8931,121.5817,121.7044,157053.0
2019-01-17 09:30:00,128.33,128.6,127.67,128.31,40203.0,121.1004,121.3552,120.4776,121.0816,40203.0
2019-01-17 09:35:00,128.34,129.32,128.17,129.08,68031.0,121.1099,122.0347,120.9494,121.8082,68031.0
2019-01-17 09:40:00,129.09,129.67,128.74,129.66,24444.0,121.8176,122.3649,121.4873,122.3555,24444.0
2019-01-17 09:45:00,129.67,130.24,129.5,129.64,27630.0,122.3649,122.9028,122.2045,122.3366,27630.0
2019-01-17 09:50:00,129.59,130.02,129.59,129.75,20997.0,122.2894,122.6952,122.2894,122.4404,20997.0
2019-01-17 09:55:00,129.76,129.77,129.67,129.77,3900.0,122.4499,122.4593,122.3649,122.4593,3900.0
2019-01-17 10:00:00,129.86,129.86,129.53,129.53,18648.0,122.5442,122.5442,122.2328,122.2328,18648.0
2019-01-17 10:05:00,129.56,129.56,129.25,129.56,16995.0,122.2611,122.2611,121.9686,122.2611,16995.0
2019-01-17 10:10:00,129.65,129.73,129.63,129.65,3000.0,122.3461,122.4216,122.3272,122.3461,3000.0
2019-01-17 10:15:00,129.56,129.89,129.33,129.48,37098.0,122.2611,122.5725,122.0441,122.1856,37098.0
2019-01-17 10:20:00,129.62,129.79,129.48,129.77,46974.0,122.3178,122.4782,122.1856,122.4593,46974.0
2019-01-17 10:25:00,129.75,130.09,129.75,130.02,7200.0,122.4404,122.7613,122.4404,122.6952,7200.0
2019-01-17 10:30:00,129.98,130.05,129.84,129.9,52020.0,122.6575,122.7235,122.5254,122.582,52020.0
2019-01-17 10:35:00,129.9,129.93,129.61,129.63,11937.0,122.582,122.6103,122.3083,122.3272,11937.0
2019-01-17 10:40:00,129.69,129.87,129.68,129.82,10800.0,122.3838,122.5537,122.3744,122.5065,10800.0
2019-01-17 10:45:00,129.78,129.8,129.59,129.7,10500.0,122.4687,122.4876,122.2894,122.3932,10500.0
2019-01-17 10:50:00,129.79,129.9,129.69,129.76,23781.0,122.4782,122.582,122.3838,122.4499,23781.0
2019-01-17 10:55:00,129.77,129.78,129.49,129.66,21168.0,122.4593,122.4687,122.1951,122.3555,21168.0
2019-01-17 11:00:00,129.67,129.76,129.56,129.62,27723.0,122.3649,122.4499,122.2611,122.3178,27723.0
2019-01-17 11:05:00,129.73,129.73,129.44,129.64,32028.0,122.4216,122.4216,122.1479,122.3366,32028.0
2019-01-17 11:10:00,129.64,129.91,129.64,129.91,16050.0,122.3366,122.5914,122.3366,122.5914,16050.0
2019-01-17 11:15:00,129.81,130.1,129.81,130.06,30030.0,122.497,122.7707,122.497,122.733,30030.0
2019-01-17 11:20:00,130.06,130.08,129.9,129.95,20943.0,122.733,122.7518,122.582,122.6292,20943.0
2019-01-17 11:25:00,130.06,130.08,129.78,129.92,22050.0,122.733,122.7518,122.4687,122.6009,22050.0
2019-01-17 11:30:00,129.89,129.92,129.78,129.83,22134.0,122.5725,122.6009,122.4687,122.5159,22134.0
2019-01-17 11:35:00,129.88,130.0,129.82,129.82,26682.0,122.5631,122.6763,122.5065,122.5065,26682.0
2019-01-17 11:40:00,129.88,130.01,129.84,129.87,21369.0,122.5631,122.6858,122.5254,122.5537,21369.0
2019-01-17 11:45:00,129.93,130.15,129.93,130.04,15750.0,122.6103,122.8179,122.6103,122.7141,15750.0
2019-01-17 11:50:00,130.04,130.04,129.74,129.86,7020.0,122.7141,122.7141,122.431,122.5442,7020.0
2019-01-17 11:55:00,129.86,130.08,129.86,130.06,5700.0,122.5442,122.7518,122.5442,122.733,5700.0
2019-01-17 12:00:00,129.98,130.06,129.86,130.06,10704.0,122.6575,122.733,122.5442,122.733,10704.0
2019-01-17 12:05:00,129.96,129.96,129.73,129.87,9606.0,122.6386,122.6386,122.4216,122.5537,9606.0
2019-01-17 12:10:00,129.86,130.01,129.8,129.86,7800.0,122.5442,122.6858,122.4876,122.5442,7800.0
2019-01-17 12:15:00,129.86,130.15,129.86,130.04,13803.0,122.5442,122.8179,122.5442,122.7141,13803.0
2019-01-17 12:20:00,129.98,130.06,129.95,130.03,9267.0,122.6575,122.733,122.6292,122.7047,9267.0
2019-01-17 12:25:00,129.96,130.05,129.9,129.99,7203.0,122.6386,122.7235,122.582,122.6669,7203.0
2019-01-17 12:30:00,129.94,130.16,129.82,130.01,29550.0,122.6197,122.8273,122.5065,122.6858,29550.0
2019-01-17 12:35:00,130.0,130.06,129.71,129.81,28650.0,122.6763,122.733,122.4027,122.497,28650.0
2019-01-17 12:40:00,129.79,129.82,129.48,129.48,7962.0,122.4782,122.5065,122.1856,122.1856,7962.0
2019-01-17 12:45:00,129.54,129.61,129.48,129.54,7830.0,122.2423,122.3083,122.1856,122.2423,7830.0
2019-01-17 12:50:00,129.58,129.58,129.42,129.52,7950.0,122.28,122.28,122.129,122.2234,7950.0
2019-01-17 12:55:00,129.55,129.64,129.42,129.52,5700.0,122.2517,122.3366,122.129,122.2234,5700.0
2019-01-17 13:00:00,129.51,129.77,129.51,129.62,11100.0,122.2139,122.4593,122.2139,122.3178,11100.0
2019-01-17 13:05:00,129.59,130.38,129.53,130.2,22293.0,122.2894,123.0349,122.2328,122.8651,22293.0
2019-01-17 13:10:00,130.35,130.45,130.07,130.1,22800.0,123.0066,123.101,122.7424,122.7707,22800.0
2019-01-17 13:15:00,130.02,130.18,129.98,130.03,23994.0,122.6952,122.8462,122.6575,122.7047,23994.0
2019-01-17 13:20:00,130.19,130.58,130.08,130.58,16950.0,122.8556,123.2237,122.7518,123.2237,16950.0
2019-01-17 13:25:00,130.63,130.71,130.46,130.47,9750.0,123.2709,123.3463,123.1104,123.1199,9750.0
2019-01-17 13:30:00,130.39,130.53,130.39,130.46,4215.0,123.0444,123.1765,123.0444,123.1104,4215.0
2019-01-17 13:35:00,130.46,130.51,130.35,130.45,6705.0,123.1104,123.1576,123.0066,123.101,6705.0
2019-01-17 13:40:00,130.41,130.44,130.32,130.4,18549.0,123.0632,123.0916,122.9783,123.0538,18549.0
2019-01-17 13:45:00,130.32,130.41,130.26,130.29,11241.0,122.9783,123.0632,122.9217,122.95,11241.0
2019-01-17 13:50:00,130.21,130.38,130.2,130.33,6618.0,122.8745,123.0349,122.8651,122.9878,6618.0
2019-01-17 13:55:00,130.44,130.47,130.33,130.42,9015.0,123.0916,123.1199,122.9878,123.0727,9015.0
2019-01-17 14:00:00,130.47,130.48,130.32,130.34,8718.0,123.1199,123.1293,122.9783,122.9972,8718.0
2019-01-17 14:05:00,130.42,130.46,130.41,130.41,3300.0,123.0727,123.1104,123.0632,123.0632,3300.0
2019-01-17 14:10:00,130.39,130.55,130.31,130.55,7473.0,123.0444,123.1954,122.9689,123.1954,7473.0
2019-01-17 14:15:00,130.54,130.58,130.32,130.46,7500.0,123.1859,123.2237,122.9783,123.1104,7500.0
2019-01-17 14:20:00,130.41,130.44,130.25,130.3,4587.0,123.0632,123.0916,122.9123,122.9594,4587.0
2019-01-17 14:25:00,130.41,130.59,130.31,130.51,28500.0,123.0632,123.2331,122.9689,123.1576,28500.0
2019-01-17 14:30:00,130.59,130.84,130.52,130.8,38535.0,123.2331,123.469,123.1671,123.4313,38535.0
2019-01-17 14:35:00,130.78,131.02,130.68,131.02,13650.0,123.4124,123.6389,123.318,123.6389,13650.0
2019-01-17 14:40:00,131.26,131.86,131.16,131.62,58521.0,123.8654,124.4316,123.771,124.2051,58521.0
2019-01-17 14:45:00,131.73,132.11,131.73,132.02,46521.0,124.3089,124.6675,124.3089,124.5825,46521.0
2019-01-17 14:50:00,131.99,132.06,131.32,131.38,59631.0,124.5542,124.6203,123.922,123.9786,59631.0
2019-01-17 14:55:00,131.53,131.53,130.93,131.17,19167.0,124.1202,124.1202,123.554,123.7804,19167.0
2019-01-17 15:00:00,131.13,131.13,130.59,130.63,14757.0,123.7427,123.7427,123.2331,123.2709,14757.0
2019-01-17 15:05:00,130.66,130.85,130.35,130.79,41739.0,123.2992,123.4785,123.0066,123.4218,41739.0
2019-01-17 15:10:00,130.72,130.79,130.62,130.68,20433.0,123.3558,123.4218,123.2614,123.318,20433.0
2019-01-17 15:15:00,130.73,130.74,130.62,130.62,12750.0,123.3652,123.3747,123.2614,123.2614,12750.0
2019-01-17 15:20:00,130.59,130.98,130.58,130.94,20985.0,123.2331,123.6011,123.2237,123.5634,20985.0
2019-01-17 15:25:00,130.91,131.01,130.82,130.95,14124.0,123.5351,123.6294,123.4501,123.5728,14124.0
2019-01-17 15:30:00,131.04,131.36,131.03,131.3,9837.0,123.6578,123.9597,123.6483,123.9031,9837.0
2019-01-17 15:35:00,131.27,131.46,131.18,131.3,22347.0,123.8748,124.0541,123.7899,123.9031,22347.0
2019-01-17 15:40:00,131.29,131.42,131.14,131.25,24873.0,123.8937,124.0163,123.7521,123.8559,24873.0
2019-01-17 15:45:00,131.27,131.44,131.25,131.25,45345.0,123.8748,124.0352,123.8559,123.8559,45345.0
2019-01-17 15:50:00,131.29,131.37,131.12,131.34,32985.0,123.8937,123.9692,123.7332,123.9409,32985.0
2019-01-17 15:55:00,131.35,131.56,131.29,131.51,59952.0,123.9503,124.1485,123.8937,124.1013,59952.0
2019-01-18 09:30:00,132.47,133.33,132.38,132.96,152841.0,125.0072,125.8187,124.9223,125.4696,152841.0
2019-01-18 09:35:00,133.0,133.45,132.94,133.04,23808.0,125.5073,125.932,125.4507,125.5451,23808.0
2019-01-18 09:40:00,133.04,133.34,132.77,132.82,9300.0,125.5451,125.8282,125.2903,125.3375,9300.0
2019-01-18 09:45:00,132.92,133.01,132.59,132.8,11880.0,125.4318,125.5168,125.1204,125.3186,11880.0
2019-01-18 09:50:00,132.82,132.92,132.42,132.42,15900.0,125.3375,125.4318,124.96,124.96,15900.0
2019-01-18 09:55:00,132.45,132.65,132.28,132.43,10200.0,124.9883,125.1771,124.8279,124.9694,10200.0
2019-01-18 10:00:00,132.43,132.48,131.94,132.41,22503.0,124.9694,125.0166,124.5071,124.9506,22503.0
2019-01-18 10:05:00,132.41,132.83,132.35,132.73,15447.0,124.9506,125.3469,124.894,125.2525,15447.0
2019-01-18 10:10:00,132.63,132.84,132.49,132.6,14607.0,125.1582,125.3564,125.0261,125.1299,14607.0
2019-01-18 10:15:00,132.66,133.27,132.59,133.12,32694.0,125.1865,125.7621,125.1204,125.6206,32694.0
2019-01-18 10:20:00,133.09,133.26,132.82,132.82,10200.0,125.5923,125.7527,125.3375,125.3375,10200.0
2019-01-18 10:25:00,132.92,132.96,132.39,132.54,27750.0,125.4318,125.4696,124.9317,125.0733,27750.0
2019-01-18 10:30:00,132.55,132.92,132.55,132.73,12063.0,125.0827,125.4318,125.0827,125.2525,12063.0
2019-01-18 10:35:00,132.81,132.84,132.64,132.84,13512.0,125.328,125.3564,125.1676,125.3564,13512.0
2019-01-18 10:40:00,132.74,133.31,132.74,133.17,16050.0,125.262,125.7999,125.262,125.6678,16050.0
2019-01-18 10:45:00,133.22,133.57,133.22,133.23,18678.0,125.7149,126.0452,125.7149,125.7244,18678.0
2019-01-18 10:50:00,133.23,133.43,133.05,133.42,15891.0,125.7244,125.9131,125.5545,125.9037,15891.0
2019-01-18 10:55:00,133.41,133.5,133.2,133.4,10239.0,125.8942,125.9792,125.6961,125.8848,10239.0
2019-01-18 11:00:00,133.4,133.5,133.26,133.39,44622.0,125.8848,125.9792,125.7527,125.8754,44622.0
2019-01-18 11:05:00,133.47,133.52,133.32,133.34,8760.0,125.9509,125.998,125.8093,125.8282,8760.0
2019-01-18 11:10:00,133.35,133.35,133.26,133.27,10548.0,125.8376,125.8376,125.7527,125.7621,10548.0
2019-01-18 11:15:00,133.27,133.32,133.07,133.14,20130.0,125.7621,125.8093,125.5734,125.6395,20130.0
2019-01-18 11:20:00,133.24,133.45,133.24,133.43,18456.0,125.7338,125.932,125.7338,125.9131,18456.0
2019-01-18 11:25:00,133.44,133.67,133.35,133.66,11166.0,125.9225,126.1396,125.8376,126.1302,11166.0
2019-01-18 11:30:00,133.78,133.81,133.37,133.37,19839.0,126.2434,126.2717,125.8565,125.8565,19839.0
2019-01-18 11:35:00,133.45,133.5,133.36,133.36,23703.0,125.932,125.9792,125.8471,125.8471,23703.0
2019-01-18 11:40:00,133.36,133.4,133.3,133.3,1554.0,125.8471,125.8848,125.7904,125.7904,1554.0
2019-01-18 11:45:00,133.3,133.51,133.3,133.45,12600.0,125.7904,125.9886,125.7904,125.932,12600.0
2019-01-18 11:50:00,133.51,133.51,133.34,133.34,15348.0,125.9886,125.9886,125.8282,125.8282,15348.0
2019-01-18 11:55:00,133.34,133.59,133.28,133.58,17790.0,125.8282,126.0641,125.7716,126.0547,17790.0
2019-01-18 12:00:00,133.61,133.77,133.61,133.64,7380.0,126.083,126.234,126.083,126.1113,7380.0
2019-01-18 12:05:00,133.56,133.78,133.56,133.63,49227.0,126.0358,126.2434,126.0358,126.1018,49227.0
2019-01-18 12:10:00,133.66,133.98,133.66,133.93,9969.0,126.1302,126.4321,126.1302,126.3849,9969.0
2019-01-18 12:15:00,133.99,134.1,133.83,133.87,19188.0,126.4416,126.5454,126.2906,126.3283,19188.0
2019-01-18 12:20:00,133.85,134.1,133.85,134.0,61761.0,126.3095,126.5454,126.3095,126.451,61761.0
2019-01-18 12:25:00,133.96,134.09,133.82,133.9,80967.0,126.4133,126.5359,126.2811,126.3566,80967.0
2019-01-18 12:30:00,133.94,133.99,133.74,133.86,46209.0,126.3944,126.4416,126.2056,126.3189,46209.0
2019-01-18 12:35:00,133.83,133.84,133.47,133.51,62559.0,126.2906,126.3,125.9509,125.9886,62559.0
2019-01-18 12:40:00,133.55,133.76,133.41,133.73,55212.0,126.0264,126.2245,125.8942,126.1962,55212.0
2019-01-18 12:45:00,133.8,133.93,133.59,133.59,28524.0,126.2623,126.3849,126.0641,126.0641,28524.0
2019-01-18 12:50:00,133.61,133.72,133.48,133.57,33900.0,126.083,126.1868,125.9603,126.0452,33900.0
2019-01-18 12:55:00,133.62,133.71,133.56,133.56,25473.0,126.0924,126.1773,126.0358,126.0358,25473.0
2019-01-18 13:00:00,133.6,133.67,133.25,133.29,52953.0,126.0735,126.1396,125.7433,125.781,52953.0
2019-01-18 13:05:00,133.26,133.32,133.18,133.23,28374.0,125.7527,125.8093,125.6772,125.7244,28374.0
2019-01-18 13:10:00,133.24,133.38,133.22,133.38,20361.0,125.7338,125.8659,125.7149,125.8659,20361.0
2019-01-18 13:15:00,133.31,133.43,133.28,133.31,6000.0,125.7999,125.9131,125.7716,125.7999,6000.0
2019-01-18 13:20:00,133.28,133.38,133.22,133.22,14751.0,125.7716,125.8659,125.7149,125.7149,14751.0
2019-01-18 13:25:00,133.26,133.26,132.93,133.0,27642.0,125.7527,125.7527,125.4413,125.5073,27642.0
2019-01-18 13:30:00,133.01,133.01,132.67,132.79,15519.0,125.5168,125.5168,125.1959,125.3092,15519.0
2019-01-18 13:35:00,132.83,132.86,132.64,132.78,16653.0,125.3469,125.3752,125.1676,125.2997,16653.0
2019-01-18 13:40:00,132.82,133.04,132.78,132.96,15780.0,125.3375,125.5451,125.2997,125.4696,15780.0
2019-01-18 13:45:00,132.96,133.27,132.76,133.18,30252.0,125.4696,125.7621,125.2809,125.6772,30252.0
2019-01-18 13:50:00,133.2,133.29,133.08,133.26,16806.0,125.6961,125.781,125.5828,125.7527,16806.0
2019-01-18 13:55:00,133.28,133.28,133.11,133.2,13050.0,125.7716,125.7716,125.6111,125.6961,13050.0
2019-01-18 14:00:00,133.25,133.27,133.17,133.27,4350.0,125.7433,125.7621,125.6678,125.7621,4350.0
2019-01-18 14:05:00,133.21,133.31,133.17,133.25,7650.0,125.7055,125.7999,125.6678,125.7433,7650.0
2019-01-18 14:10:00,133.29,133.3,133.23,133.27,14406.0,125.781,125.7904,125.7244,125.7621,14406.0
2019-01-18 14:15:00,133.29,133.32,133.11,133.11,14100.0,125.781,125.8093,125.6111,125.6111,14100.0
2019-01-18 14:20:00,133.15,133.26,133.15,133.22,5100.0,125.6489,125.7527,125.6489,125.7149,5100.0
2019-01-18 14:25:00,133.3,133.3,133.14,133.18,9600.0,125.7904,125.7904,125.6395,125.6772,9600.0
2019-01-18 14:30:00,133.14,133.23,133.05,133.06,9510.0,125.6395,125.7244,125.5545,125.564,9510.0
2019-01-18 14:35:00,133.15,133.17,133.06,133.11,9600.0,125.6489,125.6678,125.564,125.6111,9600.0
2019-01-18 14:40:00,133.11,133.11,132.78,132.84,26778.0,125.6111,125.6111,125.2997,125.3564,26778.0
2019-01-18 14:45:00,132.82,133.0,132.81,133.0,13968.0,125.3375,125.5073,125.328,125.5073,13968.0
2019-01-18 14:50:00,132.99,133.1,132.92,132.92,18036.0,125.4979,125.6017,125.4318,125.4318,18036.0
2019-01-18 14:55:00,132.92,133.04,132.88,132.98,7389.0,125.4318,125.5451,125.3941,125.4885,7389.0
2019-01-18 15:00:00,132.9,132.91,132.75,132.86,21117.0,125.413,125.4224,125.2714,125.3752,21117.0
2019-01-18 15:05:00,132.83,132.86,132.78,132.83,21756.0,125.3469,125.3752,125.2997,125.3469,21756.0
2019-01-18 15:10:00,132.82,132.88,132.77,132.83,23937.0,125.3375,125.3941,125.2903,125.3469,23937.0
2019-01-18 15:15:00,132.83,132.87,132.76,132.83,52071.0,125.3469,125.3847,125.2809,125.3469,52071.0
2019-01-18 15:20:00,132.83,132.84,132.49,132.51,47049.0,125.3469,125.3564,125.0261,125.0449,47049.0
2019-01-18 15:25:00,132.5,132.62,132.43,132.59,25617.0,125.0355,125.1487,124.9694,125.1204,25617.0
2019-01-18 15:30:00,132.59,132.67,132.42,132.47,19173.0,125.1204,125.1959,124.96,125.0072,19173.0
2019-01-18 15:35:00,132.52,132.69,132.51,132.65,22296.0,125.0544,125.2148,125.0449,125.1771,22296.0
2019-01-18 15:40:00,132.66,132.66,132.54,132.61,31866.0,125.1865,125.1865,125.0733,125.1393,31866.0
2019-01-18 15:45:00,132.66,132.7,132.48,132.48,37851.0,125.1865,125.2242,125.0166,125.0166,37851.0
2019-01-18 15:50:00,132.48,132.57,132.4,132.52,47904.0,125.0166,125.1016,124.9411,125.0544,47904.0
2019-01-18 15:55:00,132.52,132.97,132.49,132.9,118983.0,125.0544,125.479,125.0261,125.413,118983.0
2019-01-22 09:30:00,131.65,131.65,130.67,131.27,65565.0,124.2334,124.2334,123.3086,123.8748,65565.0
2019-01-22 09:35:00,131.63,131.76,131.41,131.42,22356.0,124.2145,124.3372,124.0069,124.0163,22356.0
2019-01-22 09:40:00,131.29,131.3,130.83,131.18,24825.0,123.8937,123.9031,123.4596,123.7899,24825.0
2019-01-22 09:45:00,131.19,131.31,130.43,130.44,7050.0,123.7993,123.9125,123.0821,123.0916,7050.0
2019-01-22 09:50:00,130.44,130.44,130.33,130.44,11100.0,123.0916,123.0916,122.9878,123.0916,11100.0
2019-01-22 09:55:00,130.34,130.61,130.25,130.58,14811.0,122.9972,123.252,122.9123,123.2237,14811.0
2019-01-22 10:00:00,130.58,130.7,130.12,130.14,17733.0,123.2237,123.3369,122.7896,122.8085,17733.0
2019-01-22 10:05:00,130.41,130.41,130.19,130.25,41328.0,123.0632,123.0632,122.8556,122.9123,41328.0
2019-01-22 10:10:00,130.25,130.51,130.25,130.32,37755.0,122.9123,123.1576,122.9123,122.9783,37755.0
2019-01-22 10:15:00,130.28,130.78,130.28,130.69,24543.0,122.9406,123.4124,122.9406,123.3275,24543.0
2019-01-22 10:20:00,130.74,131.04,130.74,130.92,62760.0,123.3747,123.6578,123.3747,123.5445,62760.0
2019-01-22 10:25:00,131.03,131.07,130.87,131.04,22602.0,123.6483,123.6861,123.4973,123.6578,22602.0
2019-01-22 10:30:00,131.1,131.43,130.94,131.43,10923.0,123.7144,124.0258,123.5634,124.0258,10923.0
2019-01-22 10:35:00,131.45,131.54,131.25,131.32,7200.0,124.0447,124.1296,123.8559,123.922,7200.0
2019-01-22 10:40:00,131.4,131.58,131.1,131.46,41235.0,123.9975,124.1673,123.7144,124.0541,41235.0
2019-01-22 10:45:00,131.48,131.52,131.37,131.46,8733.0,124.073,124.1107,123.9692,124.0541,8733.0
2019-01-22 10:50:00,131.55,131.69,131.54,131.57,9897.0,124.139,124.2711,124.1296,124.1579,9897.0
2019-01-22 10:55:00,131.62,131.74,131.56,131.7,11364.0,124.2051,124.3183,124.1485,124.2806,11364.0
2019-01-22 11:00:00,131.69,132.0,131.65,131.95,15135.0,124.2711,124.5637,124.2334,124.5165,15135.0
2019-01-22 11:05:00,131.95,131.95,131.76,131.8,9879.0,124.5165,124.5165,124.3372,124.3749,9879.0
2019-01-22 11:10:00,131.8,132.17,131.75,132.02,13200.0,124.3749,124.7241,124.3278,124.5825,13200.0
2019-01-22 11:15:00,132.03,132.17,132.02,132.14,18894.0,124.592,124.7241,124.5825,124.6958,18894.0
2019-01-22 11:20:00,132.13,132.3,132.13,132.24,13929.0,124.6863,124.8468,124.6863,124.7902,13929.0
2019-01-22 11:25:00,132.23,132.35,132.17,132.17,9078.0,124.7807,124.894,124.7241,124.7241,9078.0
2019-01-22 11:30:00,132.17,132.48,132.17,132.44,9717.0,124.7241,125.0166,124.7241,124.9789,9717.0
2019-01-22 11:35:00,132.5,132.57,132.45,132.47,15627.0,125.0355,125.1016,124.9883,125.0072,15627.0
2019-01-22 11:40:00,132.45,132.45,131.96,132.17,20493.0,124.9883,124.9883,124.5259,124.7241,20493.0
2019-01-22 11:45:00,132.11,132.39,132.11,132.27,28200.0,124.6675,124.9317,124.6675,124.8185,28200.0
2019-01-22 11:50:00,132.24,132.43,132.08,132.18,50238.0,124.7902,124.9694,124.6392,124.7335,50238.0
2019-01-22 11:55:00,132.08,132.25,132.03,132.19,17283.0,124.6392,124.7996,124.592,124.743,17283.0
2019-01-22 12:00:00,132.19,132.29,132.08,132.15,66591.0,124.743,124.8373,124.6392,124.7052,66591.0
2019-01-22 12:05:00,132.1,132.42,132.1,132.36,14043.0,124.658,124.96,124.658,124.9034,14043.0
2019-01-22 12:10:00,132.37,132.39,132.26,132.33,7800.0,124.9128,124.9317,124.809,124.8751,7800.0
2019-01-22 12:15:00,132.32,132.46,132.27,132.42,15327.0,124.8656,124.9978,124.8185,124.96,15327.0
2019-01-22 12:20:00,132.44,132.66,132.44,132.66,8583.0,124.9789,125.1865,124.9789,125.1865,8583.0
2019-01-22 12:25:00,132.66,132.66,132.47,132.55,16215.0,125.1865,125.1865,125.0072,125.0827,16215.0
2019-01-22 12:30:00,132.58,132.58,132.49,132.57,4110.0,125.111,125.111,125.0261,125.1016,4110.0
2019-01-22 12:35:00,132.64,132.79,132.64,132.76,10095.0,125.1676,125.3092,125.1676,125.2809,10095.0
2019-01-22 12:40:00,132.73,132.84,132.71,132.84,3300.0,125.2525,125.3564,125.2337,125.3564,3300.0
2019-01-22 12:45:00,132.87,132.97,132.84,132.96,12075.0,125.3847,125.479,125.3564,125.4696,12075.0
2019-01-22 12:50:00,132.96,132.99,132.86,132.97,16302.0,125.4696,125.4979,125.3752,125.479,16302.0
2019-01-22 12:55:00,132.91,132.91,132.85,132.87,7650.0,125.4224,125.4224,125.3658,125.3847,7650.0
2019-01-22 13:00:00,132.86,132.86,132.37,132.37,15600.0,125.3752,125.3752,124.9128,124.9128,15600.0
2019-01-22 13:05:00,132.44,132.44,132.24,132.28,4500.0,124.9789,124.9789,124.7902,124.8279,4500.0
2019-01-22 13:10:00,132.24,132.3,132.14,132.28,15519.0,124.7902,124.8468,124.6958,124.8279,15519.0
2019-01-22 13:15:00,132.31,132.34,131.92,132.12,18135.0,124.8562,124.8845,124.4882,124.6769,18135.0
2019-01-22 13:20:00,132.2,132.25,132.0,132.0,16692.0,124.7524,124.7996,124.5637,124.5637,16692.0
2019-01-22 13:25:00,132.02,132.31,132.02,132.28,10020.0,124.5825,124.8562,124.5825,124.8279,10020.0
2019-01-22 13:30:00,132.2,132.62,132.15,132.62,15378.0,124.7524,125.1487,124.7052,125.1487,15378.0
2019-01-22 13:35:00,132.63,132.76,132.45,132.45,20709.0,125.1582,125.2809,124.9883,124.9883,20709.0
2019-01-22 13:40:00,132.56,132.68,132.53,132.53,13131.0,125.0921,125.2054,125.0638,125.0638,13131.0
2019-01-22 13:45:00,132.5,132.66,132.45,132.66,6900.0,125.0355,125.1865,124.9883,125.1865,6900.0
2019-01-22 13:50:00,132.54,132.55,132.1,132.19,35046.0,125.0733,125.0827,124.658,124.743,35046.0
2019-01-22 13:55:00,132.12,132.24,132.1,132.14,3000.0,124.6769,124.7902,124.658,124.6958,3000.0
2019-01-22 14:00:00,132.08,132.17,131.99,131.99,4440.0,124.6392,124.7241,124.5542,124.5542,4440.0
2019-01-22 14:05:00,132.11,132.16,131.98,131.98,10911.0,124.6675,124.7147,124.5448,124.5448,10911.0
2019-01-22 14:10:00,132.09,132.25,132.09,132.2,6363.0,124.6486,124.7996,124.6486,124.7524,6363.0
2019-01-22 14:15:00,132.14,132.32,132.0,132.21,28110.0,124.6958,124.8656,124.5637,124.7618,28110.0
2019-01-22 14:20:00,132.25,132.25,131.73,131.73,8850.0,124.7996,124.7996,124.3089,124.3089,8850.0
2019-01-22 14:25:00,131.83,131.99,131.79,131.91,7242.0,124.4033,124.5542,124.3655,124.4787,7242.0
2019-01-22 14:30:00,131.86,131.97,131.68,131.69,13200.0,124.4316,124.5354,124.2617,124.2711,13200.0
2019-01-22 14:35:00,131.69,131.74,131.07,131.29,34080.0,124.2711,124.3183,123.6861,123.8937,34080.0
2019-01-22 14:40:00,131.26,131.26,130.94,131.06,28794.0,123.8654,123.8654,123.5634,123.6766,28794.0
2019-01-22 14:45:00,131.12,131.15,130.96,131.01,25215.0,123.7332,123.7616,123.5823,123.6294,25215.0
2019-01-22 14:50:00,130.93,131.13,130.77,131.01,15630.0,123.554,123.7427,123.403,123.6294,15630.0
2019-01-22 14:55:00,131.0,131.21,130.94,131.16,13350.0,123.62,123.8182,123.5634,123.771,13350.0
2019-01-22 15:00:00,131.04,131.26,131.04,131.08,26049.0,123.6578,123.8654,123.6578,123.6955,26049.0
2019-01-22 15:05:00,131.1,131.11,130.85,130.87,13248.0,123.7144,123.7238,123.4785,123.4973,13248.0
2019-01-22 15:10:00,130.96,131.04,130.75,130.96,18135.0,123.5823,123.6578,123.3841,123.5823,18135.0
2019-01-22 15:15:00,131.0,131.2,130.98,131.09,8400.0,123.62,123.8087,123.6011,123.7049,8400.0
2019-01-22 15:20:00,131.17,131.42,131.16,131.38,15561.0,123.7804,124.0163,123.771,123.9786,15561.0
2019-01-22 15:25:00,131.41,131.41,131.3,131.38,16200.0,124.0069,124.0069,123.9031,123.9786,16200.0
2019-01-22 15:30:00,131.38,131.41,131.2,131.2,31911.0,123.9786,124.0069,123.8087,123.8087,31911.0
2019-01-22 15:35:00,131.18,131.47,130.92,131.47,25758.0,123.7899,124.0635,123.5445,124.0635,25758.0
2019-01-22 15:40:00,131.5,131.69,131.22,131.22,28320.0,124.0918,124.2711,123.8276,123.8276,28320.0
2019-01-22 15:45:00,131.22,131.22,130.97,131.01,41268.0,123.8276,123.8276,123.5917,123.6294,41268.0
2019-01-22 15:50:00,131.1,131.15,130.91,130.92,37104.0,123.7144,123.7616,123.5351,123.5445,37104.0
2019-01-22 15:55:00,130.92,131.35,130.72,131.35,146109.0,123.5445,123.9503,123.3558,123.9503,146109.0
2019-01-23 09:30:00,131.57,131.57,131.57,131.57,12654.0,124.1579,124.1579,124.1579,124.1579,12654.0
2019-01-23 09:35:00,131.91,132.12,131.72,131.92,3603.0,124.4787,124.6769,124.2994,124.4882,3603.0
2019-01-23 09:40:00,131.88,131.95,131.75,131.79,23238.0,124.4504,124.5165,124.3278,124.3655,23238.0
2019-01-23 09:45:00,131.7,132.02,131.67,131.9,21330.0,124.2806,124.5825,124.2523,124.4693,21330.0
2019-01-23 09:50:00,131.9,132.1,131.84,132.06,42087.0,124.4693,124.658,124.4127,124.6203,42087.0
2019-01-23 09:55:00,132.12,132.27,132.12,132.18,3021.0,124.6769,124.8185,124.6769,124.7335,3021.0
2019-01-23 10:00:00,132.12,132.25,132.02,132.13,10560.0,124.6769,124.7996,124.5825,124.6863,10560.0
2019-01-23 10:05:00,132.08,132.09,131.53,131.62,21342.0,124.6392,124.6486,124.1202,124.2051,21342.0
2019-01-23 10:10:00,131.62,131.62,131.34,131.39,7350.0,124.2051,124.2051,123.9409,123.988,7350.0
2019-01-23 10:15:00,131.42,131.71,131.4,131.48,139890.0,124.0163,124.29,123.9975,124.073,139890.0
2019-01-23 10:20:00,131.49,131.62,131.21,131.31,13836.0,124.0824,124.2051,123.8182,123.9125,13836.0
2019-01-23 10:25:00,131.35,131.35,131.05,131.05,6300.0,123.9503,123.9503,123.6672,123.6672,6300.0
2019-01-23 10:30:00,131.06,131.1,130.97,131.07,7224.0,123.6766,123.7144,123.5917,123.6861,7224.0
2019-01-23 10:35:00,131.08,131.08,130.83,130.83,19689.0,123.6955,123.6955,123.4596,123.4596,19689.0
2019-01-23 10:40:00,130.78,130.85,130.59,130.62,4995.0,123.4124,123.4785,123.2331,123.2614,4995.0
2019-01-23 10:45:00,130.56,130.63,130.23,130.23,18756.0,123.2048,123.2709,122.8934,122.8934,18756.0
2019-01-23 10:50:00,130.19,130.48,130.12,130.48,9600.0,122.8556,123.1293,122.7896,123.1293,9600.0
2019-01-23 10:55:00,130.43,130.48,130.35,130.41,6600.0,123.0821,123.1293,123.0066,123.0632,6600.0
2019-01-23 11:00:00,130.47,130.64,130.39,130.64,15900.0,123.1199,123.2803,123.0444,123.2803,15900.0
2019-01-23 11:05:00,130.67,130.73,130.53,130.56,21036.0,123.3086,123.3652,123.1765,123.2048,21036.0
2019-01-23 11:10:00,130.59,130.78,130.53,130.53,15042.0,123.2331,123.4124,123.1765,123.1765,15042.0
2019-01-23 11:15:00,130.53,130.69,130.1,130.22,27486.0,123.1765,123.3275,122.7707,122.884,27486.0
2019-01-23 11:20:00,130.22,130.27,130.07,130.07,10500.0,122.884,122.9311,122.7424,122.7424,10500.0
2019-01-23 11:25:00,130.15,130.23,130.0,130.1,26592.0,122.8179,122.8934,122.6763,122.7707,26592.0
2019-01-23 11:30:00,130.08,130.08,129.81,129.91,3300.0,122.7518,122.7518,122.497,122.5914,3300.0
2019-01-23 11:35:00,129.91,130.13,129.91,130.13,8304.0,122.5914,122.799,122.5914,122.799,8304.0
2019-01-23 11:40:00,130.07,130.07,129.57,129.68,18570.0,122.7424,122.7424,122.2706,122.3744,18570.0
2019-01-23 11:45:00,129.62,129.62,129.43,129.43,3183.0,122.3178,122.3178,122.1385,122.1385,3183.0
2019-01-23 11:50:00,129.51,129.61,129.43,129.43,14787.0,122.2139,122.3083,122.1385,122.1385,14787.0
2019-01-23 11:55:00,129.41,129.41,129.32,129.33,4248.0,122.1196,122.1196,122.0347,122.0441,4248.0
2019-01-23 12:00:00,129.44,129.67,129.36,129.67,8640.0,122.1479,122.3649,122.0724,122.3649,8640.0
2019-01-23 12:05:00,129.65,129.69,129.38,129.48,11667.0,122.3461,122.3838,122.0913,122.1856,11667.0
2019-01-23 12:10:00,129.52,129.58,129.44,129.55,12498.0,122.2234,122.28,122.1479,122.2517,12498.0
2019-01-23 12:15:00,129.53,129.68,129.44,129.56,14520.0,122.2328,122.3744,122.1479,122.2611,14520.0
2019-01-23 12:20:00,129.62,129.74,129.62,129.64,5850.0,122.3178,122.431,122.3178,122.3366,5850.0
2019-01-23 12:25:00,129.73,129.95,129.61,129.93,29160.0,122.4216,122.6292,122.3083,122.6103,29160.0
2019-01-23 12:30:00,129.88,130.06,129.88,129.91,16512.0,122.5631,122.733,122.5631,122.5914,16512.0
2019-01-23 12:35:00,129.94,130.0,129.88,129.99,51147.0,122.6197,122.6763,122.5631,122.6669,51147.0
2019-01-23 12:40:00,129.95,130.33,129.95,130.33,15282.0,122.6292,122.9878,122.6292,122.9878,15282.0
2019-01-23 12:45:00,130.29,130.41,130.28,130.41,4800.0,122.95,123.0632,122.9406,123.0632,4800.0
2019-01-23 12:50:00,130.36,130.55,130.34,130.53,6489.0,123.0161,123.1954,122.9972,123.1765,6489.0
2019-01-23 12:55:00,130.49,130.77,130.49,130.7,7746.0,123.1387,123.403,123.1387,123.3369,7746.0
2019-01-23 13:00:00,130.64,130.64,130.35,130.35,9705.0,123.2803,123.2803,123.0066,123.0066,9705.0
2019-01-23 13:05:00,130.25,130.47,130.18,130.47,6738.0,122.9123,123.1199,122.8462,123.1199,6738.0
2019-01-23 13:10:00,130.39,130.44,130.38,130.44,2340.0,123.0444,123.0916,123.0349,123.0916,2340.0
2019-01-23 13:15:00,130.43,130.72,130.36,130.58,8100.0,123.0821,123.3558,123.0161,123.2237,8100.0
2019-01-23 13:20:00,130.53,130.53,130.44,130.44,3900.0,123.1765,123.1765,123.0916,123.0916,3900.0
2019-01-23 13:25:00,130.46,130.51,130.41,130.45,5265.0,123.1104,123.1576,123.0632,123.101,5265.0
2019-01-23 13:30:00,130.51,130.59,130.44,130.56,8406.0,123.1576,123.2331,123.0916,123.2048,8406.0
2019-01-23 13:35:00,130.64,130.67,130.58,130.61,6000.0,123.2803,123.3086,123.2237,123.252,6000.0
2019-01-23 13:40:00,130.62,130.66,130.55,130.62,6222.0,123.2614,123.2992,123.1954,123.2614,6222.0
2019-01-23 13:45:00,130.6,130.71,130.54,130.54,12810.0,123.2425,123.3463,123.1859,123.1859,12810.0
2019-01-23 13:50:00,130.57,130.57,130.22,130.22,32268.0,123.2142,123.2142,122.884,122.884,32268.0
2019-01-23 13:55:00,130.3,130.32,130.23,130.25,17700.0,122.9594,122.9783,122.8934,122.9123,17700.0
2019-01-23 14:00:00,130.2,130.41,130.2,130.38,29523.0,122.8651,123.0632,122.8651,123.0349,29523.0
2019-01-23 14:05:00,130.37,130.54,130.33,130.54,13329.0,123.0255,123.1859,122.9878,123.1859,13329.0
2019-01-23 14:10:00,130.56,130.6,130.52,130.57,4428.0,123.2048,123.2425,123.1671,123.2142,4428.0
2019-01-23 14:15:00,130.52,130.52,130.25,130.25,22431.0,123.1671,123.1671,122.9123,122.9123,22431.0
2019-01-23 14:20:00,130.28,130.61,130.27,130.56,13638.0,122.9406,123.252,122.9311,123.2048,13638.0
2019-01-23 14:25:00,130.56,130.56,130.47,130.5,3600.0,123.2048,123.2048,123.1199,123.1482,3600.0
2019-01-23 14:30:00,130.45,130.55,130.35,130.5,14700.0,123.101,123.1954,123.0066,123.1482,14700.0
2019-01-23 14:35:00,130.49,130.57,130.39,130.55,3600.0,123.1387,123.2142,123.0444,123.1954,3600.0
2019-01-23 14:40:00,130.52,130.62,130.42,130.62,8328.0,123.1671,123.2614,123.0727,123.2614,8328.0
2019-01-23 14:45:00,130.51,130.57,130.45,130.49,6231.0,123.1576,123.2142,123.101,123.1387,6231.0
2019-01-23 14:50:00,130.59,130.7,130.54,130.66,9471.0,123.2331,123.3369,123.1859,123.2992,9471.0
2019-01-23 14:55:00,130.73,130.79,130.63,130.72,13059.0,123.3652,123.4218,123.2709,123.3558,13059.0
2019-01-23 15:00:00,130.83,130.95,130.82,130.93,6300.0,123.4596,123.5728,123.4501,123.554,6300.0
2019-01-23 15:05:00,130.97,131.07,130.92,130.92,19050.0,123.5917,123.6861,123.5445,123.5445,19050.0
2019-01-23 15:10:00,130.9,130.95,130.85,130.94,6600.0,123.5256,123.5728,123.4785,123.5634,6600.0
2019-01-23 15:15:00,130.95,131.16,130.94,131.15,13041.0,123.5728,123.771,123.5634,123.7616,13041.0
2019-01-23 15:20:00,131.15,131.27,131.15,131.19,12000.0,123.7616,123.8748,123.7616,123.7993,12000.0
2019-01-23 15:25:00,131.19,131.28,131.18,131.26,13182.0,123.7993,123.8842,123.7899,123.8654,13182.0
2019-01-23 15:30:00,131.26,131.26,130.93,130.93,37887.0,123.8654,123.8654,123.554,123.554,37887.0
2019-01-23 15:35:00,130.93,130.93,130.67,130.76,28746.0,123.554,123.554,123.3086,123.3935,28746.0
2019-01-23 15:40:00,130.77,130.88,130.76,130.87,17727.0,123.403,123.5068,123.3935,123.4973,17727.0
2019-01-23 15:45:00,130.9,131.26,130.87,131.19,36177.0,123.5256,123.8654,123.4973,123.7993,36177.0
2019-01-23 15:50:00,131.16,131.16,130.88,130.91,21720.0,123.771,123.771,123.5068,123.5351,21720.0
2019-01-23 15:55:00,130.91,131.14,130.91,131.11,39699.0,123.5351,123.7521,123.5351,123.7238,39699.0
2019-01-24 09:30:00,130.84,131.2,130.84,131.2,10167.0,123.469,123.8087,123.469,123.8087,10167.0
2019-01-24 09:35:00,131.02,131.31,130.68,131.16,6150.0,123.6389,123.9125,123.318,123.771,6150.0
2019-01-24 09:40:00,131.02,131.02,130.92,130.92,600.0,123.6389,123.6389,123.5445,123.5445,600.0
2019-01-24 09:45:00,131.09,131.41,131.05,131.28,13356.0,123.7049,124.0069,123.6672,123.8842,13356.0
2019-01-24 09:50:00,131.27,131.58,131.26,131.48,22071.0,123.8748,124.1673,123.8654,124.073,22071.0
2019-01-24 09:55:00,131.37,131.37,131.01,131.24,5100.0,123.9692,123.9692,123.6294,123.8465,5100.0
2019-01-24 10:00:00,130.95,131.28,130.95,131.24,9300.0,123.5728,123.8842,123.5728,123.8465,9300.0
2019-01-24 10:05:00,131.33,131.62,131.33,131.56,11505.0,123.9314,124.2051,123.9314,124.1485,11505.0
2019-01-24 10:10:00,131.52,131.52,131.17,131.31,12900.0,124.1107,124.1107,123.7804,123.9125,12900.0
2019-01-24 10:15:00,131.39,131.41,131.23,131.23,2400.0,123.988,124.0069,123.8371,123.8371,2400.0
2019-01-24 10:20:00,131.31,131.32,131.0,131.0,5700.0,123.9125,123.922,123.62,123.62,5700.0
2019-01-24 10:25:00,131.01,131.31,131.01,131.28,22551.0,123.6294,123.9125,123.6294,123.8842,22551.0
2019-01-24 10:30:00,131.3,131.4,131.27,131.33,5700.0,123.9031,123.9975,123.8748,123.9314,5700.0
2019-01-24 10:35:00,131.41,131.44,131.2,131.22,31350.0,124.0069,124.0352,123.8087,123.8276,31350.0
2019-01-24 10:40:00,131.2,131.23,131.08,131.14,14967.0,123.8087,123.8371,123.6955,123.7521,14967.0
2019-01-24 10:45:00,131.08,131.12,130.78,130.78,20847.0,123.6955,123.7332,123.4124,123.4124,20847.0
2019-01-24 10:50:00,130.75,130.83,130.67,130.67,3612.0,123.3841,123.4596,123.3086,123.3086,3612.0
2019-01-24 10:55:00,130.67,130.99,130.67,130.74,32202.0,123.3086,123.6106,123.3086,123.3747,32202.0
2019-01-24 11:00:00,130.78,130.82,130.59,130.67,14127.0,123.4124,123.4501,123.2331,123.3086,14127.0
2019-01-24 11:05:00,130.65,130.72,130.22,130.46,30645.0,123.2897,123.3558,122.884,123.1104,30645.0
2019-01-24 11:10:00,130.46,130.46,130.24,130.24,12450.0,123.1104,123.1104,122.9028,122.9028,12450.0
2019-01-24 11:15:00,130.29,130.45,130.24,130.24,6000.0,122.95,123.101,122.9028,122.9028,6000.0
2019-01-24 11:20:00,130.12,130.38,130.12,130.36,6168.0,122.7896,123.0349,122.7896,123.0161,6168.0
2019-01-24 11:25:00,130.4,130.4,130.23,130.31,31269.0,123.0538,123.0538,122.8934,122.9689,31269.0
2019-01-24 11:30:00,130.28,130.36,130.12,130.36,33558.0,122.9406,123.0161,122.7896,123.0161,33558.0
2019-01-24 11:35:00,130.33,130.6,130.32,130.6,6303.0,122.9878,123.2425,122.9783,123.2425,6303.0
2019-01-24 11:40:00,130.58,130.65,130.56,130.6,8193.0,123.2237,123.2897,123.2048,123.2425,8193.0
2019-01-24 11:45:00,130.64,130.79,130.56,130.75,48663.0,123.2803,123.4218,123.2048,123.3841,48663.0
2019-01-24 11:50:00,130.71,130.71,130.63,130.66,7800.0,123.3463,123.3463,123.2709,123.2992,7800.0
2019-01-24 11:55:00,130.7,130.73,130.6,130.67,13299.0,123.3369,123.3652,123.2425,123.3086,13299.0
2019-01-24 12:00:00,130.69,130.73,130.49,130.49,6426.0,123.3275,123.3652,123.1387,123.1387,6426.0
2019-01-24 12:05:00,130.54,130.54,130.29,130.29,9660.0,123.1859,123.1859,122.95,122.95,9660.0
2019-01-24 12:10:00,130.26,130.26,130.05,130.05,12900.0,122.9217,122.9217,122.7235,122.7235,12900.0
2019-01-24 12:15:00,130.1,130.12,130.0,130.08,12210.0,122.7707,122.7896,122.6763,122.7518,12210.0
2019-01-24 12:20:00,130.11,130.13,130.07,130.12,5709.0,122.7801,122.799,122.7424,122.7896,5709.0
2019-01-24 12:25:00,130.12,130.12,130.06,130.06,2700.0,122.7896,122.7896,122.733,122.733,2700.0
2019-01-24 12:30:00,130.11,130.11,129.98,129.98,12555.0,122.7801,122.7801,122.6575,122.6575,12555.0
2019-01-24 12:35:00,130.0,130.0,129.87,129.96,14670.0,122.6763,122.6763,122.5537,122.6386,14670.0
2019-01-24 12:40:00,129.92,129.96,129.88,129.92,4539.0,122.6009,122.6386,122.5631,122.6009,4539.0
2019-01-24 12:45:00,129.96,129.96,129.88,129.89,14037.0,122.6386,122.6386,122.5631,122.5725,14037.0
2019-01-24 12:50:00,129.91,129.93,129.7,129.7,12024.0,122.5914,122.6103,122.3932,122.3932,12024.0
2019-01-24 12:55:00,129.7,129.75,129.68,129.7,5700.0,122.3932,122.4404,122.3744,122.3932,5700.0
2019-01-24 13:00:00,129.75,129.88,129.59,129.77,13992.0,122.4404,122.5631,122.2894,122.4593,13992.0
2019-01-24 13:05:00,129.73,129.83,129.7,129.81,12750.0,122.4216,122.5159,122.3932,122.497,12750.0
2019-01-24 13:10:00,129.78,129.78,129.54,129.62,26766.0,122.4687,122.4687,122.2423,122.3178,26766.0
2019-01-24 13:15:00,129.57,129.64,129.48,129.63,13941.0,122.2706,122.3366,122.1856,122.3272,13941.0
2019-01-24 13:20:00,129.68,129.75,129.54,129.54,12300.0,122.3744,122.4404,122.2423,122.2423,12300.0
2019-01-24 13:25:00,129.54,129.6,129.49,129.57,32472.0,122.2423,122.2989,122.1951,122.2706,32472.0
2019-01-24 13:30:00,129.6,129.98,129.55,129.98,20778.0,122.2989,122.6575,122.2517,122.6575,20778.0
2019-01-24 13:35:00,129.93,130.1,129.9,129.97,14100.0,122.6103,122.7707,122.582,122.648,14100.0
2019-01-24 13:40:00,129.96,130.03,129.76,129.76,8400.0,122.6386,122.7047,122.4499,122.4499,8400.0
2019-01-24 13:45:00,129.82,129.88,129.8,129.85,9603.0,122.5065,122.5631,122.4876,122.5348,9603.0
2019-01-24 13:50:00,129.88,129.98,129.87,129.93,7362.0,122.5631,122.6575,122.5537,122.6103,7362.0
2019-01-24 13:55:00,129.91,130.2,129.91,130.12,19938.0,122.5914,122.8651,122.5914,122.7896,19938.0
2019-01-24 14:00:00,130.1,130.23,130.06,130.2,13440.0,122.7707,122.8934,122.733,122.8651,13440.0
2019-01-24 14:05:00,130.26,130.32,130.21,130.21,6000.0,122.9217,122.9783,122.8745,122.8745,6000.0
2019-01-24 14:10:00,130.22,130.24,130.2,130.22,2250.0,122.884,122.9028,122.8651,122.884,2250.0
2019-01-24 14:15:00,130.22,130.38,130.18,130.38,14859.0,122.884,123.0349,122.8462,123.0349,14859.0
2019-01-24 14:20:00,130.3,130.38,130.17,130.17,21750.0,122.9594,123.0349,122.8368,122.8368,21750.0
2019-01-24 14:25:00,130.17,130.32,130.17,130.28,16581.0,122.8368,122.9783,122.8368,122.9406,16581.0
2019-01-24 14:30:00,130.33,130.47,130.28,130.45,9081.0,122.9878,123.1199,122.9406,123.101,9081.0
2019-01-24 14:35:00,130.49,131.09,130.48,130.75,29877.0,123.1387,123.7049,123.1293,123.3841,29877.0
2019-01-24 14:40:00,130.79,130.79,130.51,130.63,8700.0,123.4218,123.4218,123.1576,123.2709,8700.0
2019-01-24 14:45:00,130.62,130.63,130.35,130.35,16800.0,123.2614,123.2709,123.0066,123.0066,16800.0
2019-01-24 14:50:00,130.35,130.4,130.28,130.4,10380.0,123.0066,123.0538,122.9406,123.0538,10380.0
2019-01-24 14:55:00,130.38,130.45,130.36,130.44,3600.0,123.0349,123.101,123.0161,123.0916,3600.0
2019-01-24 15:00:00,130.41,130.44,130.29,130.38,27873.0,123.0632,123.0916,122.95,123.0349,27873.0
2019-01-24 15:05:00,130.36,130.6,130.36,130.44,33150.0,123.0161,123.2425,123.0161,123.0916,33150.0
2019-01-24 15:10:00,130.46,130.46,130.38,130.44,21150.0,123.1104,123.1104,123.0349,123.0916,21150.0
2019-01-24 15:15:00,130.42,130.51,130.26,130.26,19527.0,123.0727,123.1576,122.9217,122.9217,19527.0
2019-01-24 15:20:00,130.29,130.33,130.22,130.31,24600.0,122.95,122.9878,122.884,122.9689,24600.0
2019-01-24 15:25:00,130.24,130.32,130.17,130.25,20250.0,122.9028,122.9783,122.8368,122.9123,20250.0
2019-01-24 15:30:00,130.18,130.25,130.13,130.25,18345.0,122.8462,122.9123,122.799,122.9123,18345.0
2019-01-24 15:35:00,130.27,130.29,130.17,130.17,20100.0,122.9311,122.95,122.8368,122.8368,20100.0
2019-01-24 15:40:00,130.19,130.2,130.11,130.12,21450.0,122.8556,122.8651,122.7801,122.7896,21450.0
2019-01-24 15:45:00,130.15,130.25,129.95,129.96,41808.0,122.8179,122.9123,122.6292,122.6386,41808.0
2019-01-24 15:50:00,129.96,130.09,129.93,130.03,23367.0,122.6386,122.7613,122.6103,122.7047,23367.0
2019-01-24 15:55:00,130.08,130.17,130.03,130.1,77505.0,122.7518,122.8368,122.7047,122.7707,77505.0
2019-01-25 09:30:00,131.68,132.33,131.68,132.07,24468.0,124.2617,124.8751,124.2617,124.6297,24468.0
2019-01-25 09:35:00,132.04,132.17,131.92,132.04,2100.0,124.6014,124.7241,124.4882,124.6014,2100.0
2019-01-25 09:40:00,132.17,132.33,132.08,132.27,24228.0,124.7241,124.8751,124.6392,124.8185,24228.0
2019-01-25 09:45:00,132.33,132.33,131.79,131.87,36762.0,124.8751,124.8751,124.3655,124.441,36762.0
2019-01-25 09:50:00,131.88,132.33,131.79,132.3,48078.0,124.4504,124.8751,124.3655,124.8468,48078.0
2019-01-25 09:55:00,132.3,132.57,132.24,132.56,17214.0,124.8468,125.1016,124.7902,125.0921,17214.0
2019-01-25 10:00:00,132.57,132.74,132.46,132.67,28770.0,125.1016,125.262,124.9978,125.1959,28770.0
2019-01-25 10:05:00,132.67,132.75,132.54,132.6,7950.0,125.1959,125.2714,125.0733,125.1299,7950.0
2019-01-25 10:10:00,132.61,132.63,132.34,132.41,39837.0,125.1393,125.1582,124.8845,124.9506,39837.0
2019-01-25 10:15:00,132.36,132.4,132.24,132.26,41280.0,124.9034,124.9411,124.7902,124.809,41280.0
2019-01-25 10:20:00,132.4,132.4,132.24,132.27,2700.0,124.9411,124.9411,124.7902,124.8185,2700.0
2019-01-25 10:25:00,132.26,132.38,132.24,132.24,1800.0,124.809,124.9223,124.7902,124.7902,1800.0
2019-01-25 10:30:00,132.32,132.52,132.25,132.25,20802.0,124.8656,125.0544,124.7996,124.7996,20802.0
2019-01-25 10:35:00,132.38,132.92,132.38,132.92,16173.0,124.9223,125.4318,124.9223,125.4318,16173.0
2019-01-25 10:40:00,132.92,132.92,132.73,132.88,11400.0,125.4318,125.4318,125.2525,125.3941,11400.0
2019-01-25 10:45:00,132.83,132.83,132.51,132.51,22326.0,125.3469,125.3469,125.0449,125.0449,22326.0
2019-01-25 10:50:00,132.42,132.42,132.26,132.35,9465.0,124.96,124.96,124.809,124.894,9465.0
2019-01-25 10:55:00,132.35,132.44,132.25,132.41,6348.0,124.894,124.9789,124.7996,124.9506,6348.0
2019-01-25 11:00:00,132.41,132.46,132.28,132.33,6696.0,124.9506,124.9978,124.8279,124.8751,6696.0
2019-01-25 11:05:00,132.45,132.46,132.3,132.42,12603.0,124.9883,124.9978,124.8468,124.96,12603.0
2019-01-25 11:10:00,132.46,132.51,132.27,132.33,7800.0,124.9978,125.0449,124.8185,124.8751,7800.0
2019-01-25 11:15:00,132.27,132.35,132.23,132.26,5940.0,124.8185,124.894,124.7807,124.809,5940.0
2019-01-25 11:20:00,132.28,132.28,132.05,132.05,8382.0,124.8279,124.8279,124.6109,124.6109,8382.0
2019-01-25 11:25:00,132.14,132.26,132.11,132.18,6945.0,124.6958,124.809,124.6675,124.7335,6945.0
2019-01-25 11:30:00,132.22,132.22,131.85,132.13,14037.0,124.7713,124.7713,124.4221,124.6863,14037.0
2019-01-25 11:35:00,132.03,132.04,131.92,131.99,25932.0,124.592,124.6014,124.4882,124.5542,25932.0
2019-01-25 11:40:00,132.05,132.25,132.05,132.25,10350.0,124.6109,124.7996,124.6109,124.7996,10350.0
2019-01-25 11:45:00,132.21,132.23,132.05,132.06,7467.0,124.7618,124.7807,124.6109,124.6203,7467.0
2019-01-25 11:50:00,132.1,132.1,131.86,131.88,63810.0,124.658,124.658,124.4316,124.4504,63810.0
2019-01-25 11:55:00,131.85,132.0,131.85,131.87,58830.0,124.4221,124.5637,124.4221,124.441,58830.0
2019-01-25 12:00:00,131.87,131.87,131.63,131.7,58635.0,124.441,124.441,124.2145,124.2806,58635.0
2019-01-25 12:05:00,131.73,131.77,131.61,131.68,30000.0,124.3089,124.3466,124.1956,124.2617,30000.0
2019-01-25 12:10:00,131.66,132.11,131.66,132.08,71337.0,124.2428,124.6675,124.2428,124.6392,71337.0
2019-01-25 12:15:00,132.13,132.33,132.11,132.15,10020.0,124.6863,124.8751,124.6675,124.7052,10020.0
2019-01-25 12:20:00,132.1,132.14,132.01,132.14,7668.0,124.658,124.6958,124.5731,124.6958,7668.0
2019-01-25 12:25:00,132.13,132.24,132.09,132.17,19203.0,124.6863,124.7902,124.6486,124.7241,19203.0
2019-01-25 12:30:00,132.1,132.19,132.05,132.06,11844.0,124.658,124.743,124.6109,124.6203,11844.0
2019-01-25 12:35:00,132.07,132.17,131.97,132.06,116595.0,124.6297,124.7241,124.5354,124.6203,116595.0
2019-01-25 12:40:00,132.09,132.09,131.85,131.85,9900.0,124.6486,124.6486,124.4221,124.4221,9900.0
2019-01-25 12:45:00,131.83,131.85,131.62,131.66,14730.0,124.4033,124.4221,124.2051,124.2428,14730.0
2019-01-25 12:50:00,131.73,131.76,131.57,131.76,8832.0,124.3089,124.3372,124.1579,124.3372,8832.0
2019-01-25 12:55:00,131.8,132.06,131.8,132.02,15630.0,124.3749,124.6203,124.3749,124.5825,15630.0
2019-01-25 13:00:00,132.07,132.35,132.02,132.17,23979.0,124.6297,124.894,124.5825,124.7241,23979.0
2019-01-25 13:05:00,132.19,132.31,132.1,132.21,9117.0,124.743,124.8562,124.658,124.7618,9117.0
2019-01-25 13:10:00,132.14,132.36,132.05,132.36,6147.0,124.6958,124.9034,124.6109,124.9034,6147.0
2019-01-25 13:15:00,132.3,132.59,132.27,132.3,26100.0,124.8468,125.1204,124.8185,124.8468,26100.0
2019-01-25 13:20:00,132.32,132.43,132.32,132.37,15819.0,124.8656,124.9694,124.8656,124.9128,15819.0
2019-01-25 13:25:00,132.39,132.42,132.31,132.33,25392.0,124.9317,124.96,124.8562,124.8751,25392.0
2019-01-25 13:30:00,132.34,132.45,132.3,132.34,59502.0,124.8845,124.9883,124.8468,124.8845,59502.0
2019-01-25 13:35:00,132.36,132.42,132.1,132.17,38085.0,124.9034,124.96,124.658,124.7241,38085.0
2019-01-25 13:40:00,132.2,132.26,132.09,132.23,8433.0,124.7524,124.809,124.6486,124.7807,8433.0
2019-01-25 13:45:00,132.24,132.33,132.06,132.07,7695.0,124.7902,124.8751,124.6203,124.6297,7695.0
2019-01-25 13:50:00,132.07,132.19,131.99,132.07,6900.0,124.6297,124.743,124.5542,124.6297,6900.0
2019-01-25 13:55:00,132.1,132.2,132.1,132.18,1545.0,124.658,124.7524,124.658,124.7335,1545.0
2019-01-25 14:00:00,132.14,132.2,131.89,131.98,28722.0,124.6958,124.7524,124.4599,124.5448,28722.0
2019-01-25 14:05:00,131.99,132.03,131.98,132.03,23706.0,124.5542,124.592,124.5448,124.592,23706.0
2019-01-25 14:10:00,131.99,132.07,131.87,132.06,15495.0,124.5542,124.6297,124.441,124.6203,15495.0
2019-01-25 14:15:00,132.09,132.16,131.98,132.04,4200.0,124.6486,124.7147,124.5448,124.6014,4200.0
2019-01-25 14:20:00,132.03,132.03,131.65,131.94,8493.0,124.592,124.592,124.2334,124.5071,8493.0
2019-01-25 14:25:00,132.0,132.04,131.63,131.69,19056.0,124.5637,124.6014,124.2145,124.2711,19056.0
2019-01-25 14:30:00,131.77,131.83,131.71,131.74,6945.0,124.3466,124.4033,124.29,124.3183,6945.0
2019-01-25 14:35:00,131.76,131.96,131.76,131.85,9054.0,124.3372,124.5259,124.3372,124.4221,9054.0
2019-01-25 14:40:00,131.85,131.92,131.75,131.85,18750.0,124.4221,124.4882,124.3278,124.4221,18750.0
2019-01-25 14:45:00,131.81,132.0,131.81,131.81,14094.0,124.3844,124.5637,124.3844,124.3844,14094.0
2019-01-25 14:50:00,131.86,131.94,131.81,131.83,18381.0,124.4316,124.5071,124.3844,124.4033,18381.0
2019-01-25 14:55:00,131.83,132.06,131.81,131.96,20088.0,124.4033,124.6203,124.3844,124.5259,20088.0
2019-01-25 15:00:00,132.04,132.04,131.88,131.88,20430.0,124.6014,124.6014,124.4504,124.4504,20430.0
2019-01-25 15:05:00,131.89,132.0,131.75,131.83,14331.0,124.4599,124.5637,124.3278,124.4033,14331.0
2019-01-25 15:10:00,131.85,131.94,131.81,131.9,9660.0,124.4221,124.5071,124.3844,124.4693,9660.0
2019-01-25 15:15:00,131.86,131.96,131.84,131.93,14739.0,124.4316,124.5259,124.4127,124.4976,14739.0
2019-01-25 15:20:00,131.95,131.95,131.57,131.58,30183.0,124.5165,124.5165,124.1579,124.1673,30183.0
2019-01-25 15:25:00,131.57,131.68,131.52,131.68,17250.0,124.1579,124.2617,124.1107,124.2617,17250.0
2019-01-25 15:30:00,131.7,131.7,131.41,131.42,18513.0,124.2806,124.2806,124.0069,124.0163,18513.0
2019-01-25 15:35:00,131.42,131.48,131.34,131.38,48042.0,124.0163,124.073,123.9409,123.9786,48042.0
2019-01-25 15:40:00,131.38,131.39,131.16,131.26,107358.0,123.9786,123.988,123.771,123.8654,107358.0
2019-01-25 15:45:00,131.2,131.4,131.13,131.38,65382.0,123.8087,123.9975,123.7427,123.9786,65382.0
2019-01-25 15:50:00,131.38,131.4,131.01,131.05,68499.0,123.9786,123.9975,123.6294,123.6672,68499.0
2019-01-25 15:55:00,131.08,131.15,130.82,130.95,165459.0,123.6955,123.7616,123.4501,123.5728,165459.0
2019-01-28 09:30:00,130.17,130.19,129.67,130.19,19986.0,122.8368,122.8556,122.3649,122.8556,19986.0
2019-01-28 09:35:00,130.3,130.3,130.06,130.27,1500.0,122.9594,122.9594,122.733,122.9311,1500.0
2019-01-28 09:40:00,130.35,130.57,129.91,130.1,34824.0,123.0066,123.2142,122.5914,122.7707,34824.0
2019-01-28 09:45:00,130.04,130.19,129.85,130.12,38163.0,122.7141,122.8556,122.5348,122.7896,38163.0
2019-01-28 09:50:00,130.08,130.41,129.83,130.14,57888.0,122.7518,123.0632,122.5159,122.8085,57888.0
2019-01-28 09:55:00,130.13,130.79,129.92,130.79,68955.0,122.799,123.4218,122.6009,123.4218,68955.0
2019-01-28 10:00:00,130.68,130.76,130.22,130.32,29895.0,123.318,123.3935,122.884,122.9783,29895.0
2019-01-28 10:05:00,130.32,130.89,130.32,130.6,35682.0,122.9783,123.5162,122.9783,123.2425,35682.0
2019-01-28 10:10:00,130.68,130.68,130.24,130.24,36477.0,123.318,123.318,122.9028,122.9028,36477.0
2019-01-28 10:15:00,130.2,130.87,130.2,130.87,21018.0,122.8651,123.4973,122.8651,123.4973,21018.0
2019-01-28 10:20:00,130.81,131.39,130.79,130.95,29778.0,123.4407,123.988,123.4218,123.5728,29778.0
2019-01-28 10:25:00,130.83,130.93,130.7,130.93,10707.0,123.4596,123.554,123.3369,123.554,10707.0
2019-01-28 10:30:00,130.93,131.53,130.93,131.33,44526.0,123.554,124.1202,123.554,123.9314,44526.0
2019-01-28 10:35:00,131.33,131.5,131.15,131.15,37362.0,123.9314,124.0918,123.7616,123.7616,37362.0
2019-01-28 10:40:00,131.27,131.42,131.24,131.35,7218.0,123.8748,124.0163,123.8465,123.9503,7218.0
2019-01-28 10:45:00,131.42,131.46,131.28,131.4,12927.0,124.0163,124.0541,123.8842,123.9975,12927.0
2019-01-28 10:50:00,131.4,131.68,131.26,131.52,23466.0,123.9975,124.2617,123.8654,124.1107,23466.0
2019-01-28 10:55:00,131.55,131.55,131.26,131.33,24609.0,124.139,124.139,123.8654,123.9314,24609.0
2019-01-28 11:00:00,131.36,131.37,131.2,131.37,4914.0,123.9597,123.9692,123.8087,123.9692,4914.0
2019-01-28 11:05:00,131.23,131.49,131.12,131.39,41973.0,123.8371,124.0824,123.7332,123.988,41973.0
2019-01-28 11:10:00,131.4,131.83,131.4,131.8,7569.0,123.9975,124.4033,123.9975,124.3749,7569.0
2019-01-28 11:15:00,131.85,131.87,131.4,131.4,28587.0,124.4221,124.441,123.9975,123.9975,28587.0
2019-01-28 11:20:00,131.42,131.71,131.42,131.57,17712.0,124.0163,124.29,124.0163,124.1579,17712.0
2019-01-28 11:25:00,131.61,132.19,131.6,131.87,38865.0,124.1956,124.743,124.1862,124.441,38865.0
2019-01-28 11:30:00,132.0,132.03,131.69,131.74,25242.0,124.5637,124.592,124.2711,124.3183,25242.0
2019-01-28 11:35:00,131.86,131.86,131.45,131.56,16107.0,124.4316,124.4316,124.0447,124.1485,16107.0
2019-01-28 11:40:00,131.41,131.48,131.33,131.45,7695.0,124.0069,124.073,123.9314,124.0447,7695.0
2019-01-28 11:45:00,131.39,131.53,131.23,131.41,13200.0,123.988,124.1202,123.8371,124.0069,13200.0
2019-01-28 11:50:00,131.38,131.57,131.32,131.43,9996.0,123.9786,124.1579,123.922,124.0258,9996.0
2019-01-28 11:55:00,131.47,131.55,131.16,131.18,10488.0,124.0635,124.139,123.771,123.7899,10488.0
2019-01-28 12:00:00,131.21,131.29,131.08,131.22,4380.0,123.8182,123.8937,123.6955,123.8276,4380.0
2019-01-28 12:05:00,131.3,131.3,131.11,131.22,5400.0,123.9031,123.9031,123.7238,123.8276,5400.0
2019-01-28 12:10:00,131.23,131.32,131.22,131.32,1215.0,123.8371,123.922,123.8276,123.922,1215.0
2019-01-28 12:15:00,131.33,131.37,131.22,131.24,6600.0,123.9314,123.9692,123.8276,123.8465,6600.0
2019-01-28 12:20:00,131.24,131.4,131.23,131.36,3900.0,123.8465,123.9975,123.8371,123.9597,3900.0
2019-01-28 12:25:00,131.36,131.45,131.35,131.35,2121.0,123.9597,124.0447,123.9503,123.9503,2121.0
2019-01-28 12:30:00,131.45,131.52,131.45,131.52,2091.0,124.0447,124.1107,124.0447,124.1107,2091.0
2019-01-28 12:35:00,131.51,131.56,131.38,131.56,9681.0,124.1013,124.1485,123.9786,124.1485,9681.0
2019-01-28 12:40:00,131.61,131.61,131.49,131.53,6027.0,124.1956,124.1956,124.0824,124.1202,6027.0
2019-01-28 12:45:00,131.49,131.67,131.49,131.6,21015.0,124.0824,124.2523,124.0824,124.1862,21015.0
2019-01-28 12:50:00,131.66,131.68,131.46,131.59,8400.0,124.2428,124.2617,124.0541,124.1768,8400.0
2019-01-28 12:55:00,131.55,131.55,131.28,131.28,5100.0,124.139,124.139,123.8842,123.8842,5100.0
2019-01-28 13:00:00,131.24,131.33,131.19,131.33,3000.0,123.8465,123.9314,123.7993,123.9314,3000.0
2019-01-28 13:05:00,131.33,131.71,131.33,131.68,9450.0,123.9314,124.29,123.9314,124.2617,9450.0
2019-01-28 13:10:00,131.69,132.16,131.69,132.0,20700.0,124.2711,124.7147,124.2711,124.5637,20700.0
2019-01-28 13:15:00,131.99,131.99,131.8,131.86,6156.0,124.5542,124.5542,124.3749,124.4316,6156.0
2019-01-28 13:20:00,131.83,132.02,131.83,132.01,4485.0,124.4033,124.5825,124.4033,124.5731,4485.0
2019-01-28 13:25:00,131.94,131.98,131.86,131.95,5805.0,124.5071,124.5448,124.4316,124.5165,5805.0
2019-01-28 13:30:00,131.93,132.18,131.93,132.18,13125.0,124.4976,124.7335,124.4976,124.7335,13125.0
2019-01-28 13:35:00,132.19,132.22,132.0,132.06,8226.0,124.743,124.7713,124.5637,124.6203,8226.0
2019-01-28 13:40:00,132.07,132.12,131.99,132.01,3900.0,124.6297,124.6769,124.5542,124.5731,3900.0
2019-01-28 13:45:00,132.02,132.14,131.95,132.14,4200.0,124.5825,124.6958,124.5165,124.6958,4200.0
2019-01-28 13:50:00,132.15,132.15,132.01,132.01,5256.0,124.7052,124.7052,124.5731,124.5731,5256.0
2019-01-28 13:55:00,132.06,132.09,132.0,132.09,3000.0,124.6203,124.6486,124.5637,124.6486,3000.0
2019-01-28 14:00:00,132.17,132.17,132.01,132.01,4200.0,124.7241,124.7241,124.5731,124.5731,4200.0
2019-01-28 14:05:00,131.97,132.05,131.97,132.05,4929.0,124.5354,124.6109,124.5354,124.6109,4929.0
2019-01-28 14:10:00,132.08,132.08,131.96,132.02,5700.0,124.6392,124.6392,124.5259,124.5825,5700.0
2019-01-28 14:15:00,131.99,132.13,131.99,132.03,5418.0,124.5542,124.6863,124.5542,124.592,5418.0
2019-01-28 14:20:00,132.14,132.17,131.75,131.83,11928.0,124.6958,124.7241,124.3278,124.4033,11928.0
2019-01-28 14:25:00,131.88,132.07,131.81,132.06,4080.0,124.4504,124.6297,124.3844,124.6203,4080.0
2019-01-28 14:30:00,132.07,132.13,132.05,132.11,22689.0,124.6297,124.6863,124.6109,124.6675,22689.0
2019-01-28 14:35:00,132.04,132.08,131.83,132.08,10200.0,124.6014,124.6392,124.4033,124.6392,10200.0
2019-01-28 14:40:00,132.0,132.1,131.93,131.93,22803.0,124.5637,124.658,124.4976,124.4976,22803.0
2019-01-28 14:45:00,132.0,132.07,131.93,132.01,9822.0,124.5637,124.6297,124.4976,124.5731,9822.0
2019-01-28 14:50:00,132.08,132.1,131.91,132.02,25110.0,124.6392,124.658,124.4787,124.5825,25110.0
2019-01-28 14:55:00,131.95,132.0,131.87,131.95,7095.0,124.5165,124.5637,124.441,124.5165,7095.0
2019-01-28 15:00:00,131.95,132.03,131.91,131.98,12000.0,124.5165,124.592,124.4787,124.5448,12000.0
2019-01-28 15:05:00,131.91,131.91,131.78,131.78,18162.0,124.4787,124.4787,124.3561,124.3561,18162.0
2019-01-28 15:10:00,131.79,131.96,131.78,131.96,32985.0,124.3655,124.5259,124.3561,124.5259,32985.0
2019-01-28 15:15:00,131.89,131.9,131.82,131.9,8730.0,124.4599,124.4693,124.3938,124.4693,8730.0
2019-01-28 15:20:00,131.92,132.0,131.9,131.95,19998.0,124.4882,124.5637,124.4693,124.5165,19998.0
2019-01-28 15:25:00,131.91,132.0,131.9,131.95,20874.0,124.4787,124.5637,124.4693,124.5165,20874.0
2019-01-28 15:30:00,131.94,132.02,131.92,131.98,31278.0,124.5071,124.5825,124.4882,124.5448,31278.0
2019-01-28 15:35:00,131.98,131.99,131.9,131.9,32223.0,124.5448,124.5542,124.4693,124.4693,32223.0
2019-01-28 15:40:00,131.9,132.0,131.88,131.92,35880.0,124.4693,124.5637,124.4504,124.4882,35880.0
2019-01-28 15:45:00,131.87,131.91,131.8,131.83,42006.0,124.441,124.4787,124.3749,124.4033,42006.0
2019-01-28 15:50:00,131.79,131.82,131.65,131.79,44181.0,124.3655,124.3938,124.2334,124.3655,44181.0
2019-01-28 15:55:00,131.8,132.33,131.8,132.28,96990.0,124.3749,124.8751,124.3749,124.8279,96990.0
2019-01-29 09:30:00,132.16,132.16,132.16,132.16,7926.0,124.7147,124.7147,124.7147,124.7147,7926.0
2019-01-29 09:35:00,132.01,132.04,131.75,131.89,10098.0,124.5731,124.6014,124.3278,124.4599,10098.0
2019-01-29 09:40:00,131.81,132.54,131.81,132.36,10356.0,124.3844,125.0733,124.3844,124.9034,10356.0
2019-01-29 09:45:00,132.24,132.43,132.24,132.43,1128.0,124.7902,124.9694,124.7902,124.9694,1128.0
2019-01-29 09:50:00,132.24,132.26,132.24,132.24,1800.0,124.7902,124.809,124.7902,124.7902,1800.0
2019-01-29 09:55:00,132.24,132.83,132.24,132.75,22341.0,124.7902,125.3469,124.7902,125.2714,22341.0
2019-01-29 10:00:00,132.89,132.99,132.66,132.89,8148.0,125.4035,125.4979,125.1865,125.4035,8148.0
2019-01-29 10:05:00,132.89,132.92,132.48,132.48,13650.0,125.4035,125.4318,125.0166,125.0166,13650.0
2019-01-29 10:10:00,132.48,132.68,132.45,132.59,6156.0,125.0166,125.2054,124.9883,125.1204,6156.0
2019-01-29 10:15:00,132.58,132.59,132.25,132.5,13137.0,125.111,125.1204,124.7996,125.0355,13137.0
2019-01-29 10:20:00,132.62,132.65,132.48,132.55,15795.0,125.1487,125.1771,125.0166,125.0827,15795.0
2019-01-29 10:25:00,132.51,133.08,132.51,133.02,10416.0,125.0449,125.5828,125.0449,125.5262,10416.0
2019-01-29 10:30:00,133.03,133.04,132.92,132.95,16353.0,125.5356,125.5451,125.4318,125.4602,16353.0
2019-01-29 10:35:00,132.95,133.02,132.83,132.83,2700.0,125.4602,125.5262,125.3469,125.3469,2700.0
2019-01-29 10:40:00,132.84,133.04,132.84,132.88,6147.0,125.3564,125.5451,125.3564,125.3941,6147.0
2019-01-29 10:45:00,133.08,133.08,132.87,132.94,2700.0,125.5828,125.5828,125.3847,125.4507,2700.0
2019-01-29 10:50:00,132.94,132.94,132.78,132.78,3300.0,125.4507,125.4507,125.2997,125.2997,3300.0
2019-01-29 10:55:00,132.79,132.79,132.44,132.64,22425.0,125.3092,125.3092,124.9789,125.1676,22425.0
2019-01-29 11:00:00,132.53,132.78,132.53,132.78,6702.0,125.0638,125.2997,125.0638,125.2997,6702.0
2019-01-29 11:05:00,132.69,132.77,132.64,132.67,9627.0,125.2148,125.2903,125.1676,125.1959,9627.0
2019-01-29 11:10:00,132.71,132.76,132.66,132.73,1800.0,125.2337,125.2809,125.1865,125.2525,1800.0
2019-01-29 11:15:00,132.75,132.8,132.74,132.77,5742.0,125.2714,125.3186,125.262,125.2903,5742.0
2019-01-29 11:20:00,132.75,132.89,132.74,132.89,4362.0,125.2714,125.4035,125.262,125.4035,4362.0
2019-01-29 11:25:00,132.86,132.86,132.7,132.71,10047.0,125.3752,125.3752,125.2242,125.2337,10047.0
2019-01-29 11:30:00,132.84,132.98,132.83,132.98,11100.0,125.3564,125.4885,125.3469,125.4885,11100.0
2019-01-29 11:35:00,133.0,133.05,132.92,132.95,8550.0,125.5073,125.5545,125.4318,125.4602,8550.0
2019-01-29 11:40:00,132.96,133.06,132.92,132.98,32202.0,125.4696,125.564,125.4318,125.4885,32202.0
2019-01-29 11:45:00,133.14,133.16,133.02,133.16,5400.0,125.6395,125.6583,125.5262,125.6583,5400.0
2019-01-29 11:50:00,133.24,133.29,133.17,133.22,13170.0,125.7338,125.781,125.6678,125.7149,13170.0
2019-01-29 11:55:00,133.22,133.47,133.18,133.35,19587.0,125.7149,125.9509,125.6772,125.8376,19587.0
2019-01-29 12:00:00,133.36,133.4,133.26,133.33,7194.0,125.8471,125.8848,125.7527,125.8187,7194.0
2019-01-29 12:05:00,133.46,133.53,133.42,133.45,13287.0,125.9414,126.0075,125.9037,125.932,13287.0
2019-01-29 12:10:00,133.5,133.67,133.5,133.66,10458.0,125.9792,126.1396,125.9792,126.1302,10458.0
2019-01-29 12:15:00,133.72,133.93,133.71,133.93,14343.0,126.1868,126.3849,126.1773,126.3849,14343.0
2019-01-29 12:20:00,133.91,134.08,133.9,134.04,37791.0,126.3661,126.5265,126.3566,126.4887,37791.0
2019-01-29 12:25:00,134.07,134.1,133.67,133.67,53421.0,126.5171,126.5454,126.1396,126.1396,53421.0
2019-01-29 12:30:00,133.87,133.87,133.46,133.71,32616.0,126.3283,126.3283,125.9414,126.1773,32616.0
2019-01-29 12:35:00,133.67,133.76,133.55,133.55,22953.0,126.1396,126.2245,126.0264,126.0264,22953.0
2019-01-29 12:40:00,133.62,133.63,133.22,133.35,51699.0,126.0924,126.1018,125.7149,125.8376,51699.0
2019-01-29 12:45:00,133.32,133.32,133.15,133.24,15609.0,125.8093,125.8093,125.6489,125.7338,15609.0
2019-01-29 12:50:00,133.26,133.26,133.14,133.26,5100.0,125.7527,125.7527,125.6395,125.7527,5100.0
2019-01-29 12:55:00,133.23,133.27,132.87,132.95,15654.0,125.7244,125.7621,125.3847,125.4602,15654.0
2019-01-29 13:00:00,132.95,133.04,132.82,133.04,9237.0,125.4602,125.5451,125.3375,125.5451,9237.0
2019-01-29 13:05:00,133.03,133.09,132.99,133.01,6300.0,125.5356,125.5923,125.4979,125.5168,6300.0
2019-01-29 13:10:00,133.01,133.05,132.8,132.96,18018.0,125.5168,125.5545,125.3186,125.4696,18018.0
2019-01-29 13:15:00,133.05,133.12,133.01,133.1,2250.0,125.5545,125.6206,125.5168,125.6017,2250.0
2019-01-29 13:20:00,133.14,133.21,133.14,133.18,6369.0,125.6395,125.7055,125.6395,125.6772,6369.0
2019-01-29 13:25:00,133.21,133.28,133.21,133.25,2766.0,125.7055,125.7716,125.7055,125.7433,2766.0
2019-01-29 13:30:00,133.23,133.28,133.12,133.19,9981.0,125.7244,125.7716,125.6206,125.6866,9981.0
2019-01-29 13:35:00,133.15,133.25,133.15,133.25,2469.0,125.6489,125.7433,125.6489,125.7433,2469.0
2019-01-29 13:40:00,133.25,133.28,133.2,133.24,6219.0,125.7433,125.7716,125.6961,125.7338,6219.0
2019-01-29 13:45:00,133.31,133.38,133.25,133.3,7218.0,125.7999,125.8659,125.7433,125.7904,7218.0
2019-01-29 13:50:00,133.3,133.34,133.0,133.15,64017.0,125.7904,125.8282,125.5073,125.6489,64017.0
2019-01-29 13:55:00,133.22,133.76,133.22,133.72,34629.0,125.7149,126.2245,125.7149,126.1868,34629.0
2019-01-29 14:00:00,133.72,133.79,133.62,133.62,10077.0,126.1868,126.2528,126.0924,126.0924,10077.0
2019-01-29 14:05:00,133.62,133.73,133.61,133.7,7500.0,126.0924,126.1962,126.083,126.1679,7500.0
2019-01-29 14:10:00,133.76,133.86,133.69,133.8,30957.0,126.2245,126.3189,126.1585,126.2623,30957.0
2019-01-29 14:15:00,133.72,133.79,133.6,133.66,31146.0,126.1868,126.2528,126.0735,126.1302,31146.0
2019-01-29 14:20:00,133.61,133.68,133.56,133.56,3153.0,126.083,126.149,126.0358,126.0358,3153.0
2019-01-29 14:25:00,133.44,133.58,133.41,133.44,6600.0,125.9225,126.0547,125.8942,125.9225,6600.0
2019-01-29 14:30:00,133.47,133.63,133.47,133.59,4572.0,125.9509,126.1018,125.9509,126.0641,4572.0
2019-01-29 14:35:00,133.57,133.71,133.55,133.68,6600.0,126.0452,126.1773,126.0264,126.149,6600.0
2019-01-29 14:40:00,133.69,133.69,133.57,133.57,7830.0,126.1585,126.1585,126.0452,126.0452,7830.0
2019-01-29 14:45:00,133.63,133.72,133.57,133.69,12537.0,126.1018,126.1868,126.0452,126.1585,12537.0
2019-01-29 14:50:00,133.7,133.73,133.66,133.73,3000.0,126.1679,126.1962,126.1302,126.1962,3000.0
2019-01-29 14:55:00,133.71,133.95,133.66,133.87,27936.0,126.1773,126.4038,126.1302,126.3283,27936.0
2019-01-29 15:00:00,133.84,133.85,133.69,133.78,18642.0,126.3,126.3095,126.1585,126.2434,18642.0
2019-01-29 15:05:00,133.8,133.83,133.77,133.8,6843.0,126.2623,126.2906,126.234,126.2623,6843.0
2019-01-29 15:10:00,133.85,134.05,133.85,134.05,17364.0,126.3095,126.4982,126.3095,126.4982,17364.0
2019-01-29 15:15:00,134.04,134.13,134.01,134.05,18651.0,126.4887,126.5737,126.4604,126.4982,18651.0
2019-01-29 15:20:00,134.08,134.18,134.04,134.11,35772.0,126.5265,126.6209,126.4887,126.5548,35772.0
2019-01-29 15:25:00,134.12,134.2,134.1,134.14,77748.0,126.5642,126.6397,126.5454,126.5831,77748.0
2019-01-29 15:30:00,134.16,134.33,134.13,134.21,35244.0,126.602,126.7624,126.5737,126.6492,35244.0
2019-01-29 15:35:00,134.18,134.2,134.08,134.14,18456.0,126.6209,126.6397,126.5265,126.5831,18456.0
2019-01-29 15:40:00,134.14,134.4,134.14,134.36,27444.0,126.5831,126.8285,126.5831,126.7907,27444.0
2019-01-29 15:45:00,134.4,134.43,134.28,134.33,45966.0,126.8285,126.8568,126.7152,126.7624,45966.0
2019-01-29 15:50:00,134.29,134.34,134.21,134.23,49506.0,126.7247,126.7718,126.6492,126.668,49506.0
2019-01-29 15:55:00,134.31,134.37,134.23,134.34,87747.0,126.7435,126.8002,126.668,126.7718,87747.0
2019-01-30 09:30:00,133.83,134.56,133.48,134.48,35436.0,126.2906,126.9795,125.9603,126.904,35436.0
2019-01-30 09:35:00,134.23,135.97,133.95,135.4,152517.0,126.668,128.31,126.4038,127.7721,152517.0
2019-01-30 09:40:00,135.4,135.98,135.33,135.45,42153.0,127.7721,128.3195,127.7061,127.8193,42153.0
2019-01-30 09:45:00,135.42,135.58,134.94,135.1,30462.0,127.791,127.942,127.338,127.489,30462.0
2019-01-30 09:50:00,135.09,135.17,134.52,134.91,29529.0,127.4796,127.5551,126.9417,127.3097,29529.0
2019-01-30 09:55:00,135.01,135.01,134.71,134.78,11100.0,127.4041,127.4041,127.121,127.1871,11100.0
2019-01-30 10:00:00,134.98,134.98,134.26,134.26,20277.0,127.3758,127.3758,126.6964,126.6964,20277.0
2019-01-30 10:05:00,134.21,134.34,134.1,134.1,13659.0,126.6492,126.7718,126.5454,126.5454,13659.0
2019-01-30 10:10:00,134.11,134.28,134.1,134.19,51648.0,126.5548,126.7152,126.5454,126.6303,51648.0
2019-01-30 10:15:00,134.2,134.27,133.87,134.08,29961.0,126.6397,126.7058,126.3283,126.5265,29961.0
2019-01-30 10:20:00,134.17,134.17,133.92,133.92,8616.0,126.6114,126.6114,126.3755,126.3755,8616.0
2019-01-30 10:25:00,133.95,134.24,133.95,134.21,15900.0,126.4038,126.6775,126.4038,126.6492,15900.0
2019-01-30 10:30:00,134.23,134.66,134.22,134.47,23457.0,126.668,127.0738,126.6586,126.8945,23457.0
2019-01-30 10:35:00,134.51,134.62,134.38,134.47,10569.0,126.9323,127.0361,126.8096,126.8945,10569.0
2019-01-30 10:40:00,134.71,134.92,134.65,134.83,57624.0,127.121,127.3192,127.0644,127.2342,57624.0
2019-01-30 10:45:00,134.79,134.87,134.43,134.63,15000.0,127.1965,127.272,126.8568,127.0455,15000.0
2019-01-30 10:50:00,134.56,134.63,134.29,134.44,11130.0,126.9795,127.0455,126.7247,126.8662,11130.0
2019-01-30 10:55:00,134.48,134.67,134.34,134.67,16377.0,126.904,127.0833,126.7718,127.0833,16377.0
2019-01-30 11:00:00,134.62,134.88,134.54,134.81,11508.0,127.0361,127.2814,126.9606,127.2154,11508.0
2019-01-30 11:05:00,134.85,135.16,134.85,135.04,19986.0,127.2531,127.5457,127.2531,127.4324,19986.0
2019-01-30 11:10:00,135.1,135.2,135.07,135.11,21597.0,127.489,127.5834,127.4607,127.4985,21597.0
2019-01-30 11:15:00,135.11,135.33,135.06,135.2,19635.0,127.4985,127.7061,127.4513,127.5834,19635.0
2019-01-30 11:20:00,135.2,135.52,135.2,135.51,74517.0,127.5834,127.8854,127.5834,127.8759,74517.0
2019-01-30 11:25:00,135.43,135.43,135.09,135.09,66108.0,127.8004,127.8004,127.4796,127.4796,66108.0
2019-01-30 11:30:00,135.08,135.11,134.81,135.0,13200.0,127.4702,127.4985,127.2154,127.3947,13200.0
2019-01-30 11:35:00,135.06,135.06,134.9,134.95,9090.0,127.4513,127.4513,127.3003,127.3475,9090.0
2019-01-30 11:40:00,134.97,135.05,134.9,135.0,36795.0,127.3664,127.4418,127.3003,127.3947,36795.0
2019-01-30 11:45:00,135.05,135.06,134.97,134.97,12945.0,127.4418,127.4513,127.3664,127.3664,12945.0
2019-01-30 11:50:00,134.98,135.01,134.9,134.92,18033.0,127.3758,127.4041,127.3003,127.3192,18033.0
2019-01-30 11:55:00,134.93,135.12,134.91,134.96,13929.0,127.3286,127.5079,127.3097,127.3569,13929.0
2019-01-30 12:00:00,134.9,135.11,134.68,135.0,20613.0,127.3003,127.4985,127.0927,127.3947,20613.0
2019-01-30 12:05:00,134.92,134.99,134.85,134.9,7164.0,127.3192,127.3852,127.2531,127.3003,7164.0
2019-01-30 12:10:00,134.95,135.02,134.86,135.02,7992.0,127.3475,127.4135,127.2626,127.4135,7992.0
2019-01-30 12:15:00,134.98,135.29,134.98,135.2,23154.0,127.3758,127.6683,127.3758,127.5834,23154.0
2019-01-30 12:20:00,135.2,135.21,135.02,135.02,8784.0,127.5834,127.5928,127.4135,127.4135,8784.0
2019-01-30 12:25:00,134.98,135.06,134.92,135.05,8586.0,127.3758,127.4513,127.3192,127.4418,8586.0
2019-01-30 12:30:00,135.01,135.01,134.77,134.88,5310.0,127.4041,127.4041,127.1776,127.2814,5310.0
2019-01-30 12:35:00,134.91,134.95,134.85,134.89,4638.0,127.3097,127.3475,127.2531,127.2909,4638.0
2019-01-30 12:40:00,134.92,134.92,134.7,134.72,11709.0,127.3192,127.3192,127.1116,127.1304,11709.0
2019-01-30 12:45:00,134.72,134.72,134.52,134.69,12348.0,127.1304,127.1304,126.9417,127.1021,12348.0
2019-01-30 12:50:00,134.69,134.73,134.46,134.46,11055.0,127.1021,127.1399,126.8851,126.8851,11055.0
2019-01-30 12:55:00,134.44,134.44,134.14,134.26,29970.0,126.8662,126.8662,126.5831,126.6964,29970.0
2019-01-30 13:00:00,134.17,134.18,133.89,134.03,38706.0,126.6114,126.6209,126.3472,126.4793,38706.0
2019-01-30 13:05:00,134.02,134.02,133.85,133.89,10683.0,126.4699,126.4699,126.3095,126.3472,10683.0
2019-01-30 13:10:00,133.9,134.0,133.85,133.93,14079.0,126.3566,126.451,126.3095,126.3849,14079.0
2019-01-30 13:15:00,133.91,134.03,133.87,134.03,12129.0,126.3661,126.4793,126.3283,126.4793,12129.0
2019-01-30 13:20:00,134.04,134.13,133.95,134.13,10902.0,126.4887,126.5737,126.4038,126.5737,10902.0
2019-01-30 13:25:00,134.1,134.16,134.07,134.12,9261.0,126.5454,126.602,126.5171,126.5642,9261.0
2019-01-30 13:30:00,134.08,134.09,133.96,133.96,8553.0,126.5265,126.5359,126.4133,126.4133,8553.0
2019-01-30 13:35:00,133.9,133.9,133.55,133.73,29073.0,126.3566,126.3566,126.0264,126.1962,29073.0
2019-01-30 13:40:00,133.8,133.92,133.8,133.86,12531.0,126.2623,126.3755,126.2623,126.3189,12531.0
2019-01-30 13:45:00,133.83,133.83,133.69,133.79,14220.0,126.2906,126.2906,126.1585,126.2528,14220.0
2019-01-30 13:50:00,133.89,133.96,133.8,133.91,21186.0,126.3472,126.4133,126.2623,126.3661,21186.0
2019-01-30 13:55:00,133.91,134.26,133.9,134.26,22398.0,126.3661,126.6964,126.3566,126.6964,22398.0
2019-01-30 14:00:00,134.28,134.85,134.22,134.81,44268.0,126.7152,127.2531,126.6586,127.2154,44268.0
2019-01-30 14:05:00,134.84,135.2,134.7,134.97,60099.0,127.2437,127.5834,127.1116,127.3664,60099.0
2019-01-30 14:10:00,134.91,135.07,134.65,135.07,72144.0,127.3097,127.4607,127.0644,127.4607,72144.0
2019-01-30 14:15:00,135.01,135.02,134.8,134.97,28401.0,127.4041,127.4135,127.2059,127.3664,28401.0
2019-01-30 14:20:00,134.93,135.41,134.92,135.27,33561.0,127.3286,127.7816,127.3192,127.6495,33561.0
2019-01-30 14:25:00,135.28,135.29,134.82,135.08,64821.0,127.6589,127.6683,127.2248,127.4702,64821.0
2019-01-30 14:30:00,135.01,135.4,135.01,135.4,28356.0,127.4041,127.7721,127.4041,127.7721,28356.0
2019-01-30 14:35:00,135.35,135.63,135.23,135.41,17424.0,127.7249,127.9892,127.6117,127.7816,17424.0
2019-01-30 14:40:00,135.39,135.64,135.33,135.64,11829.0,127.7627,127.9986,127.7061,127.9986,11829.0
2019-01-30 14:45:00,135.62,136.09,135.62,135.94,8472.0,127.9797,128.4233,127.9797,128.2817,8472.0
2019-01-30 14:50:00,136.0,136.45,135.9,136.33,36651.0,128.3383,128.763,128.244,128.6497,36651.0
2019-01-30 14:55:00,136.38,136.56,136.29,136.38,39405.0,128.6969,128.8668,128.612,128.6969,39405.0
2019-01-30 15:00:00,136.4,136.4,136.2,136.2,31920.0,128.7158,128.7158,128.5271,128.5271,31920.0
2019-01-30 15:05:00,136.19,136.19,135.71,135.9,40560.0,128.5176,128.5176,128.0647,128.244,40560.0
2019-01-30 15:10:00,135.83,135.99,135.66,135.89,49908.0,128.1779,128.3289,128.0175,128.2345,49908.0
2019-01-30 15:15:00,135.96,136.03,135.83,135.83,29226.0,128.3006,128.3666,128.1779,128.1779,29226.0
2019-01-30 15:20:00,135.78,135.88,135.53,135.62,18300.0,128.1307,128.2251,127.8948,127.9797,18300.0
2019-01-30 15:25:00,135.66,135.7,135.57,135.6,20835.0,128.0175,128.0552,127.9326,127.9609,20835.0
2019-01-30 15:30:00,135.56,135.74,135.33,135.41,56163.0,127.9231,128.093,127.7061,127.7816,56163.0
2019-01-30 15:35:00,135.46,135.59,135.44,135.59,15075.0,127.8288,127.9514,127.8099,127.9514,15075.0
2019-01-30 15:40:00,135.55,135.6,135.36,135.37,53175.0,127.9137,127.9609,127.7344,127.7438,53175.0
2019-01-30 15:45:00,135.39,135.64,135.34,135.34,52224.0,127.7627,127.9986,127.7155,127.7155,52224.0
2019-01-30 15:50:00,135.35,135.35,135.11,135.19,51609.0,127.7249,127.7249,127.4985,127.574,51609.0
2019-01-30 15:55:00,135.27,135.42,134.67,134.94,193170.0,127.6495,127.791,127.0833,127.338,193170.0
2019-01-31 09:30:00,133.33,135.08,132.33,133.92,72675.0,125.8187,127.4702,124.8751,126.3755,72675.0
2019-01-31 09:35:00,134.78,136.55,133.67,135.99,98922.0,127.1871,128.8573,126.1396,128.3289,98922.0
2019-01-31 09:40:00,135.91,137.12,135.55,136.21,67950.0,128.2534,129.3952,127.9137,128.5365,67950.0
2019-01-31 09:45:00,136.16,138.2,136.1,137.97,147321.0,128.4893,130.4144,128.4327,130.1973,147321.0
2019-01-31 09:50:00,137.98,139.91,137.38,139.82,159855.0,130.2068,132.0281,129.6406,131.9431,159855.0
2019-01-31 09:55:00,139.66,139.97,138.99,139.27,163395.0,131.7921,132.0847,131.1599,131.4241,163395.0
2019-01-31 10:00:00,139.44,139.44,138.1,139.0,48426.0,131.5845,131.5845,130.32,131.1693,48426.0
2019-01-31 10:05:00,138.98,139.57,138.69,139.12,87234.0,131.1504,131.7072,130.8768,131.2826,87234.0
2019-01-31 10:10:00,139.21,139.61,138.63,138.82,99693.0,131.3675,131.745,130.8202,130.9995,99693.0
2019-01-31 10:15:00,138.68,138.96,138.26,138.73,56439.0,130.8674,131.1316,130.471,130.9145,56439.0
2019-01-31 10:20:00,138.64,138.87,138.49,138.55,29517.0,130.8296,131.0466,130.6881,130.7447,29517.0
2019-01-31 10:25:00,138.36,139.27,138.15,138.91,72486.0,130.5654,131.4241,130.3672,131.0844,72486.0
2019-01-31 10:30:00,138.7,139.76,138.57,139.76,34374.0,130.8862,131.8865,130.7635,131.8865,34374.0
2019-01-31 10:35:00,139.73,139.94,139.49,139.74,32808.0,131.8582,132.0564,131.6317,131.8676,32808.0
2019-01-31 10:40:00,139.82,139.91,139.61,139.91,34095.0,131.9431,132.0281,131.745,132.0281,34095.0
2019-01-31 10:45:00,139.9,140.24,139.7,139.7,52266.0,132.0186,132.3395,131.8299,131.8299,52266.0
2019-01-31 10:50:00,139.78,139.94,139.46,139.82,16218.0,131.9054,132.0564,131.6034,131.9431,16218.0
2019-01-31 10:55:00,139.57,140.2,139.57,139.73,26691.0,131.7072,132.3017,131.7072,131.8582,26691.0
2019-01-31 11:00:00,139.7,139.85,139.4,139.55,51993.0,131.8299,131.9714,131.5468,131.6883,51993.0
2019-01-31 11:05:00,139.64,139.83,139.41,139.82,17373.0,131.7733,131.9526,131.5562,131.9431,17373.0
2019-01-31 11:10:00,139.67,140.37,139.43,140.34,26073.0,131.8016,132.4621,131.5751,132.4338,26073.0
2019-01-31 11:15:00,140.31,140.45,139.51,139.59,18885.0,132.4055,132.5376,131.6506,131.7261,18885.0
2019-01-31 11:20:00,139.6,139.76,138.87,139.22,19314.0,131.7355,131.8865,131.0466,131.3769,19314.0
2019-01-31 11:25:00,139.25,139.8,139.12,139.16,23067.0,131.4052,131.9243,131.2826,131.3203,23067.0
2019-01-31 11:30:00,139.15,140.08,139.04,139.95,26052.0,131.3109,132.1885,131.2071,132.0658,26052.0
2019-01-31 11:35:00,139.93,140.69,139.85,140.56,36330.0,132.0469,132.7641,131.9714,132.6414,36330.0
2019-01-31 11:40:00,140.38,140.52,140.01,140.47,12645.0,132.4716,132.6037,132.1224,132.5565,12645.0
2019-01-31 11:45:00,140.24,140.69,140.05,140.69,31503.0,132.3395,132.7641,132.1602,132.7641,31503.0
2019-01-31 11:50:00,140.62,141.24,140.58,141.12,65472.0,132.6981,133.2831,132.6603,133.1699,65472.0
2019-01-31 11:55:00,141.12,142.07,141.12,141.84,88221.0,133.1699,134.0664,133.1699,133.8493,88221.0
2019-01-31 12:00:00,141.84,142.56,141.6,142.28,83412.0,133.8493,134.5288,133.6228,134.2645,83412.0
2019-01-31 12:05:00,142.26,142.34,141.53,141.72,33465.0,134.2457,134.3212,133.5568,133.7361,33465.0
2019-01-31 12:10:00,141.72,142.19,141.16,141.99,35613.0,133.7361,134.1796,133.2076,133.9909,35613.0
2019-01-31 12:15:00,141.85,142.4,141.37,141.64,40062.0,133.8588,134.3778,133.4058,133.6606,40062.0
2019-01-31 12:20:00,141.6,141.61,141.37,141.49,20106.0,133.6228,133.6323,133.4058,133.519,20106.0
2019-01-31 12:25:00,141.57,141.6,141.28,141.45,27933.0,133.5945,133.6228,133.3209,133.4813,27933.0
2019-01-31 12:30:00,141.43,141.79,141.12,141.79,32202.0,133.4624,133.8021,133.1699,133.8021,32202.0
2019-01-31 12:35:00,141.71,142.07,141.71,141.8,80070.0,133.7267,134.0664,133.7267,133.8116,80070.0
2019-01-31 12:40:00,141.8,141.97,141.38,141.43,23241.0,133.8116,133.972,133.4152,133.4624,23241.0
2019-01-31 12:45:00,141.31,141.89,141.31,141.66,32316.0,133.3492,133.8965,133.3492,133.6795,32316.0
2019-01-31 12:50:00,141.79,142.1,141.58,141.78,16620.0,133.8021,134.0947,133.604,133.7927,16620.0
2019-01-31 12:55:00,141.75,141.92,141.44,141.92,14964.0,133.7644,133.9248,133.4719,133.9248,14964.0
2019-01-31 13:00:00,141.81,141.81,141.52,141.76,27504.0,133.821,133.821,133.5474,133.7738,27504.0
2019-01-31 13:05:00,141.53,141.61,140.95,141.25,28020.0,133.5568,133.6323,133.0095,133.2926,28020.0
2019-01-31 13:10:00,141.11,141.36,141.03,141.07,16332.0,133.1605,133.3964,133.085,133.1227,16332.0
2019-01-31 13:15:00,140.92,141.3,140.86,141.07,9510.0,132.9812,133.3398,132.9245,133.1227,9510.0
2019-01-31 13:20:00,141.06,141.06,140.47,140.59,18207.0,133.1133,133.1133,132.5565,132.6697,18207.0
2019-01-31 13:25:00,140.6,140.62,139.84,139.92,75999.0,132.6792,132.6981,131.962,132.0375,75999.0
2019-01-31 13:30:00,139.91,140.07,139.74,139.83,57750.0,132.0281,132.179,131.8676,131.9526,57750.0
2019-01-31 13:35:00,139.78,139.97,139.65,139.65,44601.0,131.9054,132.0847,131.7827,131.7827,44601.0
2019-01-31 13:40:00,139.59,139.68,139.39,139.67,52464.0,131.7261,131.811,131.5374,131.8016,52464.0
2019-01-31 13:45:00,139.67,139.76,139.13,139.13,14100.0,131.8016,131.8865,131.292,131.292,14100.0
2019-01-31 13:50:00,139.22,139.33,139.16,139.25,25125.0,131.3769,131.4807,131.3203,131.4052,25125.0
2019-01-31 13:55:00,139.25,139.25,138.96,139.15,32745.0,131.4052,131.4052,131.1316,131.3109,32745.0
2019-01-31 14:00:00,139.15,139.32,139.08,139.25,12300.0,131.3109,131.4713,131.2448,131.4052,12300.0
2019-01-31 14:05:00,139.32,139.39,139.17,139.23,31179.0,131.4713,131.5374,131.3297,131.3864,31179.0
2019-01-31 14:10:00,139.2,139.46,139.09,139.38,27450.0,131.3581,131.6034,131.2543,131.5279,27450.0
2019-01-31 14:15:00,139.28,139.38,139.02,139.06,20706.0,131.4335,131.5279,131.1882,131.2259,20706.0
2019-01-31 14:20:00,139.05,139.46,139.05,139.45,10644.0,131.2165,131.6034,131.2165,131.594,10644.0
2019-01-31 14:25:00,139.48,139.85,139.47,139.48,38550.0,131.6223,131.9714,131.6128,131.6223,38550.0
2019-01-31 14:30:00,139.43,139.44,138.63,138.63,30213.0,131.5751,131.5845,130.8202,130.8202,30213.0
2019-01-31 14:35:00,138.74,139.35,138.66,139.33,24030.0,130.924,131.4996,130.8485,131.4807,24030.0
2019-01-31 14:40:00,139.34,139.5,139.2,139.25,31302.0,131.4902,131.6412,131.3581,131.4052,31302.0
2019-01-31 14:45:00,139.25,139.3,138.89,139.25,14859.0,131.4052,131.4524,131.0655,131.4052,14859.0
2019-01-31 14:50:00,139.29,140.05,139.23,139.87,82917.0,131.443,132.1602,131.3864,131.9903,82917.0
2019-01-31 14:55:00,139.79,140.1,139.43,139.45,34437.0,131.9148,132.2074,131.5751,131.594,34437.0
2019-01-31 15:00:00,139.33,139.95,139.33,139.93,12525.0,131.4807,132.0658,131.4807,132.0469,12525.0
2019-01-31 15:05:00,139.92,140.1,139.6,139.6,36453.0,132.0375,132.2074,131.7355,131.7355,36453.0
2019-01-31 15:10:00,139.61,139.81,139.59,139.72,16674.0,131.745,131.9337,131.7261,131.8488,16674.0
2019-01-31 15:15:00,139.8,139.97,139.63,139.8,20019.0,131.9243,132.0847,131.7638,131.9243,20019.0
2019-01-31 15:20:00,139.84,140.03,139.79,139.98,39882.0,131.962,132.1413,131.9148,132.0941,39882.0
2019-01-31 15:25:00,139.98,140.11,139.87,139.92,46203.0,132.0941,132.2168,131.9903,132.0375,46203.0
2019-01-31 15:30:00,139.88,140.05,139.82,139.97,34128.0,131.9997,132.1602,131.9431,132.0847,34128.0
2019-01-31 15:35:00,139.97,140.2,139.92,140.13,45612.0,132.0847,132.3017,132.0375,132.2357,45612.0
2019-01-31 15:40:00,140.15,140.18,139.92,140.04,46584.0,132.2545,132.2828,132.0375,132.1507,46584.0
2019-01-31 15:45:00,140.0,140.29,139.99,140.26,43950.0,132.113,132.3866,132.1036,132.3583,43950.0
2019-01-31 15:50:00,140.2,140.52,140.16,140.42,59040.0,132.3017,132.6037,132.264,132.5093,59040.0
2019-01-31 15:55:00,140.38,140.74,140.38,140.49,137643.0,132.4716,132.8113,132.4716,132.5754,137643.0
2019-02-01 09:30:00,141.0,142.83,140.83,141.27,64122.0,133.0567,134.7836,132.8962,133.3114,64122.0
2019-02-01 09:35:00,141.36,141.36,140.8,141.32,50337.0,133.3964,133.3964,132.8679,133.3586,50337.0
2019-02-01 09:40:00,141.26,141.62,140.9,140.9,37698.0,133.302,133.6417,132.9623,132.9623,37698.0
2019-02-01 09:45:00,141.1,141.2,140.72,140.92,47373.0,133.151,133.2454,132.7924,132.9812,47373.0
2019-02-01 09:50:00,140.92,140.92,139.89,139.9,11550.0,132.9812,132.9812,132.0092,132.0186,11550.0
2019-02-01 09:55:00,139.9,140.1,138.88,138.88,15657.0,132.0186,132.2074,131.0561,131.0561,15657.0
2019-02-01 10:00:00,138.89,140.03,138.88,139.9,21300.0,131.0655,132.1413,131.0561,132.0186,21300.0
2019-02-01 10:05:00,139.9,140.12,139.7,139.93,16800.0,132.0186,132.2262,131.8299,132.0469,16800.0
2019-02-01 10:10:00,139.93,140.0,139.56,139.65,7950.0,132.0469,132.113,131.6978,131.7827,7950.0
2019-02-01 10:15:00,139.43,139.63,139.34,139.61,22638.0,131.5751,131.7638,131.4902,131.745,22638.0
2019-02-01 10:20:00,139.54,140.31,139.54,140.31,35184.0,131.6789,132.4055,131.6789,132.4055,35184.0
2019-02-01 10:25:00,140.3,140.61,139.91,139.91,12135.0,132.3961,132.6886,132.0281,132.0281,12135.0
2019-02-01 10:30:00,139.89,140.2,139.63,139.74,13350.0,132.0092,132.3017,131.7638,131.8676,13350.0
2019-02-01 10:35:00,139.63,139.8,139.54,139.69,22821.0,131.7638,131.9243,131.6789,131.8205,22821.0
2019-02-01 10:40:00,139.56,139.56,139.33,139.42,22713.0,131.6978,131.6978,131.4807,131.5657,22713.0
2019-02-01 10:45:00,139.41,139.47,138.92,139.0,14526.0,131.5562,131.6128,131.0938,131.1693,14526.0
2019-02-01 10:50:00,138.96,138.99,138.46,138.46,17142.0,131.1316,131.1599,130.6597,130.6597,17142.0
2019-02-01 10:55:00,138.43,138.51,138.14,138.45,28071.0,130.6314,130.7069,130.3578,130.6503,28071.0
2019-02-01 11:00:00,138.45,138.62,138.24,138.41,11214.0,130.6503,130.8107,130.4521,130.6126,11214.0
2019-02-01 11:05:00,138.45,138.54,138.36,138.53,7050.0,130.6503,130.7352,130.5654,130.7258,7050.0
2019-02-01 11:10:00,138.53,138.59,138.28,138.51,16446.0,130.7258,130.7824,130.4899,130.7069,16446.0
2019-02-01 11:15:00,138.69,139.1,138.69,139.05,15774.0,130.8768,131.2637,130.8768,131.2165,15774.0
2019-02-01 11:20:00,139.08,139.49,139.06,139.45,18735.0,131.2448,131.6317,131.2259,131.594,18735.0
2019-02-01 11:25:00,139.52,139.71,139.52,139.59,10200.0,131.66,131.8393,131.66,131.7261,10200.0
2019-02-01 11:30:00,139.59,139.59,139.28,139.41,13383.0,131.7261,131.7261,131.4335,131.5562,13383.0
2019-02-01 11:35:00,139.36,139.41,139.28,139.29,12081.0,131.509,131.5562,131.4335,131.443,12081.0
2019-02-01 11:40:00,139.3,139.43,139.29,139.4,26958.0,131.4524,131.5751,131.443,131.5468,26958.0
2019-02-01 11:45:00,139.29,139.34,139.13,139.28,8202.0,131.443,131.4902,131.292,131.4335,8202.0
2019-02-01 11:50:00,139.3,139.7,139.23,139.7,11100.0,131.4524,131.8299,131.3864,131.8299,11100.0
2019-02-01 11:55:00,139.71,139.87,139.62,139.87,8247.0,131.8393,131.9903,131.7544,131.9903,8247.0
2019-02-01 12:00:00,139.87,140.0,139.62,139.72,18069.0,131.9903,132.113,131.7544,131.8488,18069.0
2019-02-01 12:05:00,139.69,139.73,139.57,139.66,16023.0,131.8205,131.8582,131.7072,131.7921,16023.0
2019-02-01 12:10:00,139.73,139.81,139.53,139.53,10200.0,131.8582,131.9337,131.6695,131.6695,10200.0
2019-02-01 12:15:00,139.6,139.6,139.49,139.53,3900.0,131.7355,131.7355,131.6317,131.6695,3900.0
2019-02-01 12:20:00,139.48,139.57,139.28,139.29,11151.0,131.6223,131.7072,131.4335,131.443,11151.0
2019-02-01 12:25:00,139.25,139.7,139.21,139.7,13218.0,131.4052,131.8299,131.3675,131.8299,13218.0
2019-02-01 12:30:00,139.62,139.69,139.5,139.62,6075.0,131.7544,131.8205,131.6412,131.7544,6075.0
2019-02-01 12:35:00,139.74,139.76,139.56,139.56,11049.0,131.8676,131.8865,131.6978,131.6978,11049.0
2019-02-01 12:40:00,139.52,139.58,139.45,139.52,8403.0,131.66,131.7166,131.594,131.66,8403.0
2019-02-01 12:45:00,139.54,139.64,139.52,139.63,7050.0,131.6789,131.7733,131.66,131.7638,7050.0
2019-02-01 12:50:00,139.68,139.72,139.6,139.68,6600.0,131.811,131.8488,131.7355,131.811,6600.0
2019-02-01 12:55:00,139.61,139.61,139.52,139.52,3000.0,131.745,131.745,131.66,131.66,3000.0
2019-02-01 13:00:00,139.58,139.81,139.53,139.76,18090.0,131.7166,131.9337,131.6695,131.8865,18090.0
2019-02-01 13:05:00,139.72,139.89,139.69,139.87,13152.0,131.8488,132.0092,131.8205,131.9903,13152.0
2019-02-01 13:10:00,139.94,140.14,139.89,140.09,10329.0,132.0564,132.2451,132.0092,132.1979,10329.0
2019-02-01 13:15:00,140.02,140.08,139.86,140.05,16491.0,132.1319,132.1885,131.9809,132.1602,16491.0
2019-02-01 13:20:00,140.05,140.08,139.87,139.88,17484.0,132.1602,132.1885,131.9903,131.9997,17484.0
2019-02-01 13:25:00,139.81,139.98,139.81,139.97,12609.0,131.9337,132.0941,131.9337,132.0847,12609.0
2019-02-01 13:30:00,139.92,139.98,139.9,139.96,10695.0,132.0375,132.0941,132.0186,132.0752,10695.0
2019-02-01 13:35:00,139.94,139.99,139.9,139.93,15612.0,132.0564,132.1036,132.0186,132.0469,15612.0
2019-02-01 13:40:00,139.95,139.98,139.72,139.79,18342.0,132.0658,132.0941,131.8488,131.9148,18342.0
2019-02-01 13:45:00,139.72,139.87,139.51,139.87,29310.0,131.8488,131.9903,131.6506,131.9903,29310.0
2019-02-01 13:50:00,139.88,139.89,139.7,139.72,5619.0,131.9997,132.0092,131.8299,131.8488,5619.0
2019-02-01 13:55:00,139.62,139.8,139.62,139.79,13449.0,131.7544,131.9243,131.7544,131.9148,13449.0
2019-02-01 14:00:00,139.83,139.83,139.51,139.55,15444.0,131.9526,131.9526,131.6506,131.6883,15444.0
2019-02-01 14:05:00,139.53,139.72,139.53,139.72,9804.0,131.6695,131.8488,131.6695,131.8488,9804.0
2019-02-01 14:10:00,139.71,139.81,139.57,139.77,18207.0,131.8393,131.9337,131.7072,131.8959,18207.0
2019-02-01 14:15:00,139.69,139.79,139.6,139.6,6600.0,131.8205,131.9148,131.7355,131.7355,6600.0
2019-02-01 14:20:00,139.57,139.68,139.26,139.33,9336.0,131.7072,131.811,131.4147,131.4807,9336.0
2019-02-01 14:25:00,139.26,139.57,139.26,139.48,22074.0,131.4147,131.7072,131.4147,131.6223,22074.0
2019-02-01 14:30:00,139.54,139.63,139.54,139.61,15438.0,131.6789,131.7638,131.6789,131.745,15438.0
2019-02-01 14:35:00,139.55,139.59,139.37,139.43,4800.0,131.6883,131.7261,131.5185,131.5751,4800.0
2019-02-01 14:40:00,139.54,139.54,139.46,139.51,5685.0,131.6789,131.6789,131.6034,131.6506,5685.0
2019-02-01 14:45:00,139.47,139.55,139.35,139.35,7044.0,131.6128,131.6883,131.4996,131.4996,7044.0
2019-02-01 14:50:00,139.31,139.37,139.08,139.28,7530.0,131.4619,131.5185,131.2448,131.4335,7530.0
2019-02-01 14:55:00,139.27,139.27,139.11,139.15,7311.0,131.4241,131.4241,131.2731,131.3109,7311.0
2019-02-01 15:00:00,139.22,139.23,139.0,139.07,30303.0,131.3769,131.3864,131.1693,131.2354,30303.0
2019-02-01 15:05:00,139.07,139.14,138.96,138.98,23730.0,131.2354,131.3014,131.1316,131.1504,23730.0
2019-02-01 15:10:00,138.99,139.1,138.93,139.03,17256.0,131.1599,131.2637,131.1033,131.1976,17256.0
2019-02-01 15:15:00,139.0,139.18,138.99,139.02,28350.0,131.1693,131.3392,131.1599,131.1882,28350.0
2019-02-01 15:20:00,138.99,139.16,138.99,139.09,17583.0,131.1599,131.3203,131.1599,131.2543,17583.0
2019-02-01 15:25:00,139.01,139.08,138.81,138.93,9426.0,131.1788,131.2448,130.99,131.1033,9426.0
2019-02-01 15:30:00,138.93,139.15,138.93,139.03,37584.0,131.1033,131.3109,131.1033,131.1976,37584.0
2019-02-01 15:35:00,139.04,139.11,138.81,138.9,68658.0,131.2071,131.2731,130.99,131.075,68658.0
2019-02-01 15:40:00,138.9,138.9,138.81,138.88,50343.0,131.075,131.075,130.99,131.0561,50343.0
2019-02-01 15:45:00,138.86,138.91,138.71,138.79,43734.0,131.0372,131.0844,130.8957,130.9712,43734.0
2019-02-01 15:50:00,138.79,138.81,138.65,138.72,47646.0,130.9712,130.99,130.839,130.9051,47646.0
2019-02-01 15:55:00,138.72,139.09,138.71,139.0,118713.0,130.9051,131.2543,130.8957,131.1693,118713.0
2019-02-04 09:30:00,139.76,139.92,138.83,138.83,26208.0,131.8865,132.0375,131.0089,131.0089,26208.0
2019-02-04 09:35:00,138.95,139.28,138.4,138.44,10950.0,131.1221,131.4335,130.6031,130.6409,10950.0
2019-02-04 09:40:00,138.53,139.04,138.53,138.89,19086.0,130.7258,131.2071,130.7258,131.0655,19086.0
2019-02-04 09:45:00,139.04,139.5,139.04,139.5,6249.0,131.2071,131.6412,131.2071,131.6412,6249.0
2019-02-04 09:50:00,139.47,139.48,138.84,139.14,24147.0,131.6128,131.6223,131.0183,131.3014,24147.0
2019-02-04 09:55:00,139.14,139.14,138.73,138.73,15288.0,131.3014,131.3014,130.9145,130.9145,15288.0
2019-02-04 10:00:00,138.67,138.67,138.31,138.51,6525.0,130.8579,130.8579,130.5182,130.7069,6525.0
2019-02-04 10:05:00,138.4,138.66,138.34,138.56,31281.0,130.6031,130.8485,130.5465,130.7541,31281.0
2019-02-04 10:10:00,138.55,138.79,138.5,138.56,22707.0,130.7447,130.9712,130.6975,130.7541,22707.0
2019-02-04 10:15:00,138.61,138.71,138.46,138.7,15441.0,130.8013,130.8957,130.6597,130.8862,15441.0
2019-02-04 10:20:00,138.7,138.72,138.54,138.54,17325.0,130.8862,130.9051,130.7352,130.7352,17325.0
2019-02-04 10:25:00,138.54,138.54,138.29,138.43,18294.0,130.7352,130.7352,130.4993,130.6314,18294.0
2019-02-04 10:30:00,138.51,138.52,138.39,138.43,22404.0,130.7069,130.7164,130.5937,130.6314,22404.0
2019-02-04 10:35:00,138.39,138.5,138.28,138.32,30825.0,130.5937,130.6975,130.4899,130.5276,30825.0
2019-02-04 10:40:00,138.33,138.48,138.33,138.44,20862.0,130.5371,130.6786,130.5371,130.6409,20862.0
2019-02-04 10:45:00,138.45,138.51,138.38,138.43,18039.0,130.6503,130.7069,130.5843,130.6314,18039.0
2019-02-04 10:50:00,138.43,138.53,138.39,138.46,20934.0,130.6314,130.7258,130.5937,130.6597,20934.0
2019-02-04 10:55:00,138.49,138.51,138.18,138.23,19944.0,130.6881,130.7069,130.3955,130.4427,19944.0
2019-02-04 11:00:00,138.31,138.41,138.3,138.31,20673.0,130.5182,130.6126,130.5088,130.5182,20673.0
2019-02-04 11:05:00,138.34,138.34,138.05,138.05,17604.0,130.5465,130.5465,130.2728,130.2728,17604.0
2019-02-04 11:10:00,138.03,138.09,137.83,137.95,19101.0,130.254,130.3106,130.0652,130.1785,19101.0
2019-02-04 11:15:00,137.93,137.96,137.87,137.93,10437.0,130.1596,130.1879,130.103,130.1596,10437.0
2019-02-04 11:20:00,137.89,137.92,137.76,137.76,9165.0,130.1219,130.1502,129.9992,129.9992,9165.0
2019-02-04 11:25:00,137.82,137.91,137.77,137.91,12333.0,130.0558,130.1407,130.0086,130.1407,12333.0
2019-02-04 11:30:00,137.9,137.99,137.8,137.8,12663.0,130.1313,130.2162,130.0369,130.0369,12663.0
2019-02-04 11:35:00,137.85,137.89,137.76,137.76,14121.0,130.0841,130.1219,129.9992,129.9992,14121.0
2019-02-04 11:40:00,137.78,137.85,137.63,137.67,18297.0,130.0181,130.0841,129.8765,129.9142,18297.0
2019-02-04 11:45:00,137.71,137.92,137.71,137.89,7797.0,129.952,130.1502,129.952,130.1219,7797.0
2019-02-04 11:50:00,137.93,137.99,137.89,137.89,4803.0,130.1596,130.2162,130.1219,130.1219,4803.0
2019-02-04 11:55:00,137.91,138.04,137.87,138.04,13992.0,130.1407,130.2634,130.103,130.2634,13992.0
2019-02-04 12:00:00,138.09,138.23,138.0,138.23,20406.0,130.3106,130.4427,130.2257,130.4427,20406.0
2019-02-04 12:05:00,138.24,138.32,138.2,138.32,23514.0,130.4521,130.5276,130.4144,130.5276,23514.0
2019-02-04 12:10:00,138.23,138.38,138.23,138.35,12192.0,130.4427,130.5843,130.4427,130.5559,12192.0
2019-02-04 12:15:00,138.35,138.36,138.3,138.32,7509.0,130.5559,130.5654,130.5088,130.5276,7509.0
2019-02-04 12:20:00,138.35,138.36,138.24,138.26,6414.0,130.5559,130.5654,130.4521,130.471,6414.0
2019-02-04 12:25:00,138.29,138.32,138.22,138.25,5262.0,130.4993,130.5276,130.4333,130.4616,5262.0
2019-02-04 12:30:00,138.24,138.27,138.18,138.22,11070.0,130.4521,130.4804,130.3955,130.4333,11070.0
2019-02-04 12:35:00,138.23,138.39,138.23,138.39,41073.0,130.4427,130.5937,130.4427,130.5937,41073.0
2019-02-04 12:40:00,138.37,138.52,138.34,138.46,65451.0,130.5748,130.7164,130.5465,130.6597,65451.0
2019-02-04 12:45:00,138.54,138.81,138.42,138.77,41247.0,130.7352,130.99,130.622,130.9523,41247.0
2019-02-04 12:50:00,138.73,138.94,138.71,138.93,26763.0,130.9145,131.1127,130.8957,131.1033,26763.0
2019-02-04 12:55:00,138.88,138.92,138.82,138.82,5853.0,131.0561,131.0938,130.9995,130.9995,5853.0
2019-02-04 13:00:00,138.86,138.91,138.82,138.9,19911.0,131.0372,131.0844,130.9995,131.075,19911.0
2019-02-04 13:05:00,138.88,138.96,138.87,138.93,29997.0,131.0561,131.1316,131.0466,131.1033,29997.0
2019-02-04 13:10:00,138.92,139.05,138.91,139.01,20124.0,131.0938,131.2165,131.0844,131.1788,20124.0
2019-02-04 13:15:00,139.0,139.07,138.97,139.01,7200.0,131.1693,131.2354,131.141,131.1788,7200.0
2019-02-04 13:20:00,139.04,139.16,138.99,139.14,20976.0,131.2071,131.3203,131.1599,131.3014,20976.0
2019-02-04 13:25:00,139.15,139.19,139.11,139.19,11355.0,131.3109,131.3486,131.2731,131.3486,11355.0
2019-02-04 13:30:00,139.18,139.18,139.01,139.01,11091.0,131.3392,131.3392,131.1788,131.1788,11091.0
2019-02-04 13:35:00,139.05,139.12,139.03,139.12,8163.0,131.2165,131.2826,131.1976,131.2826,8163.0
2019-02-04 13:40:00,139.13,139.57,139.11,139.57,36576.0,131.292,131.7072,131.2731,131.7072,36576.0
2019-02-04 13:45:00,139.53,139.74,139.53,139.73,20523.0,131.6695,131.8676,131.6695,131.8582,20523.0
2019-02-04 13:50:00,139.72,139.73,139.43,139.43,75612.0,131.8488,131.8582,131.5751,131.5751,75612.0
2019-02-04 13:55:00,139.5,139.67,139.44,139.64,8205.0,131.6412,131.8016,131.5845,131.7733,8205.0
2019-02-04 14:00:00,139.66,139.76,139.62,139.74,13971.0,131.7921,131.8865,131.7544,131.8676,13971.0
2019-02-04 14:05:00,139.73,139.81,139.55,139.6,17034.0,131.8582,131.9337,131.6883,131.7355,17034.0
2019-02-04 14:10:00,139.6,139.7,139.6,139.67,6300.0,131.7355,131.8299,131.7355,131.8016,6300.0
2019-02-04 14:15:00,139.68,139.78,139.6,139.66,9780.0,131.811,131.9054,131.7355,131.7921,9780.0
2019-02-04 14:20:00,139.6,139.66,139.55,139.66,6834.0,131.7355,131.7921,131.6883,131.7921,6834.0
2019-02-04 14:25:00,139.67,139.67,139.55,139.6,8277.0,131.8016,131.8016,131.6883,131.7355,8277.0
2019-02-04 14:30:00,139.66,139.71,139.56,139.56,11160.0,131.7921,131.8393,131.6978,131.6978,11160.0
2019-02-04 14:35:00,139.57,139.6,139.38,139.38,6300.0,131.7072,131.7355,131.5279,131.5279,6300.0
2019-02-04 14:40:00,139.41,139.48,139.39,139.44,4056.0,131.5562,131.6223,131.5374,131.5845,4056.0
2019-02-04 14:45:00,139.41,139.43,139.34,139.34,10341.0,131.5562,131.5751,131.4902,131.4902,10341.0
2019-02-04 14:50:00,139.34,139.35,139.22,139.32,10203.0,131.4902,131.4996,131.3769,131.4713,10203.0
2019-02-04 14:55:00,139.25,139.25,139.19,139.21,6876.0,131.4052,131.4052,131.3486,131.3675,6876.0
2019-02-04 15:00:00,139.21,139.23,139.14,139.23,11490.0,131.3675,131.3864,131.3014,131.3864,11490.0
2019-02-04 15:05:00,139.26,139.28,139.12,139.25,8883.0,131.4147,131.4335,131.2826,131.4052,8883.0
2019-02-04 15:10:00,139.29,139.31,139.27,139.31,4566.0,131.443,131.4619,131.4241,131.4619,4566.0
2019-02-04 15:15:00,139.25,139.38,139.25,139.38,9765.0,131.4052,131.5279,131.4052,131.5279,9765.0
2019-02-04 15:20:00,139.36,139.4,139.33,139.4,3879.0,131.509,131.5468,131.4807,131.5468,3879.0
2019-02-04 15:25:00,139.4,139.4,139.16,139.35,14889.0,131.5468,131.5468,131.3203,131.4996,14889.0
2019-02-04 15:30:00,139.37,139.38,139.22,139.22,10182.0,131.5185,131.5279,131.3769,131.3769,10182.0
2019-02-04 15:35:00,139.25,139.26,139.04,139.16,19020.0,131.4052,131.4147,131.2071,131.3203,19020.0
2019-02-04 15:40:00,139.19,139.23,139.14,139.21,10401.0,131.3486,131.3864,131.3014,131.3675,10401.0
2019-02-04 15:45:00,139.18,139.22,139.14,139.16,16002.0,131.3392,131.3769,131.3014,131.3203,16002.0
2019-02-04 15:50:00,139.15,139.34,139.15,139.24,28416.0,131.3109,131.4902,131.3109,131.3958,28416.0
2019-02-04 15:55:00,139.26,139.63,139.26,139.63,67113.0,131.4147,131.7638,131.4147,131.7638,67113.0
2019-02-05 09:30:00,139.64,140.0,138.91,138.91,33315.0,131.7733,132.113,131.0844,131.0844,33315.0
2019-02-05 09:35:00,138.84,139.41,138.84,139.09,5148.0,131.0183,131.5562,131.0183,131.2543,5148.0
2019-02-05 09:40:00,139.17,139.17,138.94,138.94,6600.0,131.3297,131.3297,131.1127,131.1127,6600.0
2019-02-05 09:45:00,139.1,139.4,139.08,139.33,15915.0,131.2637,131.5468,131.2448,131.4807,15915.0
2019-02-05 09:50:00,139.06,139.56,139.06,139.56,25626.0,131.2259,131.6978,131.2259,131.6978,25626.0
2019-02-05 09:55:00,139.33,139.48,139.31,139.48,10512.0,131.4807,131.6223,131.4619,131.6223,10512.0
2019-02-05 10:00:00,139.56,139.82,139.4,139.4,7200.0,131.6978,131.9431,131.5468,131.5468,7200.0
2019-02-05 10:05:00,139.4,139.98,139.35,139.8,37659.0,131.5468,132.0941,131.4996,131.9243,37659.0
2019-02-05 10:10:00,139.85,140.13,139.72,140.08,48825.0,131.9714,132.2357,131.8488,132.1885,48825.0
2019-02-05 10:15:00,140.09,140.22,140.0,140.0,9489.0,132.1979,132.3206,132.113,132.113,9489.0
2019-02-05 10:20:00,140.12,140.17,139.9,139.9,9177.0,132.2262,132.2734,132.0186,132.0186,9177.0
2019-02-05 10:25:00,139.96,140.02,139.81,139.91,8640.0,132.0752,132.1319,131.9337,132.0281,8640.0
2019-02-05 10:30:00,139.87,140.07,139.86,139.86,9672.0,131.9903,132.179,131.9809,131.9809,9672.0
2019-02-05 10:35:00,139.86,139.96,139.81,139.82,8223.0,131.9809,132.0752,131.9337,131.9431,8223.0
2019-02-05 10:40:00,139.75,139.82,139.65,139.66,8190.0,131.8771,131.9431,131.7827,131.7921,8190.0
2019-02-05 10:45:00,139.65,139.78,139.32,139.33,15450.0,131.7827,131.9054,131.4713,131.4807,15450.0
2019-02-05 10:50:00,139.37,139.48,139.34,139.44,11400.0,131.5185,131.6223,131.4902,131.5845,11400.0
2019-02-05 10:55:00,139.46,139.78,139.4,139.78,42681.0,131.6034,131.9054,131.5468,131.9054,42681.0
2019-02-05 11:00:00,139.78,139.98,139.65,139.98,14442.0,131.9054,132.0941,131.7827,132.0941,14442.0
2019-02-05 11:05:00,139.85,140.03,139.82,139.82,9600.0,131.9714,132.1413,131.9431,131.9431,9600.0
2019-02-05 11:10:00,139.81,139.82,139.58,139.58,7200.0,131.9337,131.9431,131.7166,131.7166,7200.0
2019-02-05 11:15:00,139.56,139.65,139.46,139.58,12984.0,131.6978,131.7827,131.6034,131.7166,12984.0
2019-02-05 11:20:00,139.57,139.57,139.34,139.51,7800.0,131.7072,131.7072,131.4902,131.6506,7800.0
2019-02-05 11:25:00,139.6,139.62,139.52,139.58,3759.0,131.7355,131.7544,131.66,131.7166,3759.0
2019-02-05 11:30:00,139.63,139.93,139.63,139.87,5085.0,131.7638,132.0469,131.7638,131.9903,5085.0
2019-02-05 11:35:00,139.97,139.97,139.89,139.97,10173.0,132.0847,132.0847,132.0092,132.0847,10173.0
2019-02-05 11:40:00,139.9,140.02,139.9,139.96,5700.0,132.0186,132.1319,132.0186,132.0752,5700.0
2019-02-05 11:45:00,139.99,139.99,139.88,139.94,10452.0,132.1036,132.1036,131.9997,132.0564,10452.0
2019-02-05 11:50:00,139.99,140.13,139.99,140.13,1800.0,132.1036,132.2357,132.1036,132.2357,1800.0
2019-02-05 11:55:00,140.13,140.24,140.11,140.14,10824.0,132.2357,132.3395,132.2168,132.2451,10824.0
2019-02-05 12:00:00,140.15,140.19,139.99,140.17,7950.0,132.2545,132.2923,132.1036,132.2734,7950.0
2019-02-05 12:05:00,140.09,140.11,140.0,140.01,8700.0,132.1979,132.2168,132.113,132.1224,8700.0
2019-02-05 12:10:00,139.97,140.06,139.97,140.06,3000.0,132.0847,132.1696,132.0847,132.1696,3000.0
2019-02-05 12:15:00,140.12,140.15,139.99,140.0,8520.0,132.2262,132.2545,132.1036,132.113,8520.0
2019-02-05 12:20:00,139.96,140.03,139.87,140.03,14985.0,132.0752,132.1413,131.9903,132.1413,14985.0
2019-02-05 12:25:00,140.05,140.14,140.05,140.14,2100.0,132.1602,132.2451,132.1602,132.2451,2100.0
2019-02-05 12:30:00,140.13,140.17,139.95,139.95,11526.0,132.2357,132.2734,132.0658,132.0658,11526.0
2019-02-05 12:35:00,139.96,140.12,139.96,140.01,8988.0,132.0752,132.2262,132.0752,132.1224,8988.0
2019-02-05 12:40:00,140.0,140.03,139.97,140.03,7200.0,132.113,132.1413,132.0847,132.1413,7200.0
2019-02-05 12:45:00,139.97,140.11,139.97,140.03,5505.0,132.0847,132.2168,132.0847,132.1413,5505.0
2019-02-05 12:50:00,140.0,140.04,139.94,140.02,7866.0,132.113,132.1507,132.0564,132.1319,7866.0
2019-02-05 12:55:00,140.02,140.02,139.9,139.93,8055.0,132.1319,132.1319,132.0186,132.0469,8055.0
2019-02-05 13:00:00,140.01,140.05,139.97,140.05,6213.0,132.1224,132.1602,132.0847,132.1602,6213.0
2019-02-05 13:05:00,140.08,140.09,139.9,139.9,7950.0,132.1885,132.1979,132.0186,132.0186,7950.0
2019-02-05 13:10:00,139.99,140.04,139.98,139.99,3963.0,132.1036,132.1507,132.0941,132.1036,3963.0
2019-02-05 13:15:00,140.01,140.06,140.01,140.06,600.0,132.1224,132.1696,132.1224,132.1696,600.0
2019-02-05 13:20:00,140.06,140.13,140.06,140.13,7539.0,132.1696,132.2357,132.1696,132.2357,7539.0
2019-02-05 13:25:00,140.16,140.2,140.13,140.2,3009.0,132.264,132.3017,132.2357,132.3017,3009.0
2019-02-05 13:30:00,140.25,140.29,140.12,140.15,14115.0,132.3489,132.3866,132.2262,132.2545,14115.0
2019-02-05 13:35:00,140.12,140.12,139.97,140.09,6906.0,132.2262,132.2262,132.0847,132.1979,6906.0
2019-02-05 13:40:00,140.12,140.12,140.01,140.05,7032.0,132.2262,132.2262,132.1224,132.1602,7032.0
2019-02-05 13:45:00,140.06,140.11,140.06,140.08,4800.0,132.1696,132.2168,132.1696,132.1885,4800.0
2019-02-05 13:50:00,139.98,140.02,139.97,140.02,1800.0,132.0941,132.1319,132.0847,132.1319,1800.0
2019-02-05 13:55:00,140.02,140.07,139.97,140.03,6480.0,132.1319,132.179,132.0847,132.1413,6480.0
2019-02-05 14:00:00,140.04,140.19,140.04,140.19,3333.0,132.1507,132.2923,132.1507,132.2923,3333.0
2019-02-05 14:05:00,140.22,140.28,140.21,140.25,3831.0,132.3206,132.3772,132.3112,132.3489,3831.0
2019-02-05 14:10:00,140.22,140.33,140.17,140.28,11958.0,132.3206,132.4244,132.2734,132.3772,11958.0
2019-02-05 14:15:00,140.28,140.28,140.23,140.24,2316.0,132.3772,132.3772,132.33,132.3395,2316.0
2019-02-05 14:20:00,140.22,140.23,140.14,140.14,11745.0,132.3206,132.33,132.2451,132.2451,11745.0
2019-02-05 14:25:00,140.05,140.06,140.0,140.06,3000.0,132.1602,132.1696,132.113,132.1696,3000.0
2019-02-05 14:30:00,140.03,140.11,140.03,140.11,8730.0,132.1413,132.2168,132.1413,132.2168,8730.0
2019-02-05 14:35:00,140.1,140.15,140.1,140.15,2100.0,132.2074,132.2545,132.2074,132.2545,2100.0
2019-02-05 14:40:00,140.15,140.17,140.06,140.17,19356.0,132.2545,132.2734,132.1696,132.2734,19356.0
2019-02-05 14:45:00,140.14,140.17,140.04,140.08,16743.0,132.2451,132.2734,132.1507,132.1885,16743.0
2019-02-05 14:50:00,140.05,140.09,139.99,140.0,9930.0,132.1602,132.1979,132.1036,132.113,9930.0
2019-02-05 14:55:00,140.05,140.05,139.98,139.98,4548.0,132.1602,132.1602,132.0941,132.0941,4548.0
2019-02-05 15:00:00,139.98,140.0,139.82,139.87,13632.0,132.0941,132.113,131.9431,131.9903,13632.0
2019-02-05 15:05:00,139.84,139.91,139.75,139.85,20370.0,131.962,132.0281,131.8771,131.9714,20370.0
2019-02-05 15:10:00,139.81,139.84,139.67,139.8,9111.0,131.9337,131.962,131.8016,131.9243,9111.0
2019-02-05 15:15:00,139.76,139.84,139.75,139.84,10317.0,131.8865,131.962,131.8771,131.962,10317.0
2019-02-05 15:20:00,139.83,139.95,139.83,139.95,11700.0,131.9526,132.0658,131.9526,132.0658,11700.0
2019-02-05 15:25:00,139.95,140.0,139.92,140.0,12387.0,132.0658,132.113,132.0375,132.113,12387.0
2019-02-05 15:30:00,140.01,140.11,140.0,140.06,17310.0,132.1224,132.2168,132.113,132.1696,17310.0
2019-02-05 15:35:00,140.06,140.06,139.91,140.01,18483.0,132.1696,132.1696,132.0281,132.1224,18483.0
2019-02-05 15:40:00,140.04,140.1,139.98,140.0,17169.0,132.1507,132.2074,132.0941,132.113,17169.0
2019-02-05 15:45:00,140.01,140.14,139.99,139.99,32502.0,132.1224,132.2451,132.1036,132.1036,32502.0
2019-02-05 15:50:00,140.01,140.15,139.97,140.11,22827.0,132.1224,132.2545,132.0847,132.2168,22827.0
2019-02-05 15:55:00,140.11,140.63,140.11,140.55,140898.0,132.2168,132.7075,132.2168,132.632,140898.0
2019-02-06 09:30:00,140.03,140.03,140.03,140.03,10161.0,132.1413,132.1413,132.1413,132.1413,10161.0
2019-02-06 09:35:00,140.48,140.78,140.36,140.58,7287.0,132.5659,132.849,132.4527,132.6603,7287.0
2019-02-06 09:40:00,140.67,140.88,140.55,140.82,18894.0,132.7452,132.9434,132.632,132.8868,18894.0
2019-02-06 09:45:00,140.74,140.94,140.67,140.67,2100.0,132.8113,133.0,132.7452,132.7452,2100.0
2019-02-06 09:50:00,140.63,140.8,140.59,140.7,26196.0,132.7075,132.8679,132.6697,132.7736,26196.0
2019-02-06 09:55:00,140.61,140.76,140.3,140.3,7866.0,132.6886,132.8302,132.3961,132.3961,7866.0
2019-02-06 10:00:00,140.44,140.63,140.35,140.63,47769.0,132.5282,132.7075,132.4433,132.7075,47769.0
2019-02-06 10:05:00,140.64,140.66,140.5,140.5,5400.0,132.7169,132.7358,132.5848,132.5848,5400.0
2019-02-06 10:10:00,140.28,140.36,140.16,140.17,14400.0,132.3772,132.4527,132.264,132.2734,14400.0
2019-02-06 10:15:00,140.15,140.4,140.03,140.4,23847.0,132.2545,132.4905,132.1413,132.4905,23847.0
2019-02-06 10:20:00,140.34,140.46,140.2,140.38,32514.0,132.4338,132.5471,132.3017,132.4716,32514.0
2019-02-06 10:25:00,140.38,140.42,140.28,140.28,4980.0,132.4716,132.5093,132.3772,132.3772,4980.0
2019-02-06 10:30:00,140.35,140.74,140.35,140.51,6375.0,132.4433,132.8113,132.4433,132.5943,6375.0
2019-02-06 10:35:00,140.5,140.58,140.32,140.53,31182.0,132.5848,132.6603,132.415,132.6131,31182.0
2019-02-06 10:40:00,140.53,140.53,140.39,140.44,42435.0,132.6131,132.6131,132.481,132.5282,42435.0
2019-02-06 10:45:00,140.44,140.44,140.44,140.44,0.0,132.5282,132.5282,132.5282,132.5282,0.0
2019-02-06 10:50:00,140.43,140.7,140.38,140.65,6900.0,132.5188,132.7736,132.4716,132.7264,6900.0
2019-02-06 10:55:00,140.6,140.66,140.6,140.66,1005.0,132.6792,132.7358,132.6792,132.7358,1005.0
2019-02-06 11:00:00,140.7,140.71,140.53,140.61,4164.0,132.7736,132.783,132.6131,132.6886,4164.0
2019-02-06 11:05:00,140.73,140.87,140.66,140.66,5400.0,132.8019,132.934,132.7358,132.7358,5400.0
2019-02-06 11:10:00,140.64,140.67,140.48,140.67,3897.0,132.7169,132.7452,132.5659,132.7452,3897.0
2019-02-06 11:15:00,140.8,140.85,140.54,140.54,14469.0,132.8679,132.9151,132.6226,132.6226,14469.0
2019-02-06 11:20:00,140.45,140.63,140.42,140.48,12579.0,132.5376,132.7075,132.5093,132.5659,12579.0
2019-02-06 11:25:00,140.43,140.68,140.31,140.68,9513.0,132.5188,132.7547,132.4055,132.7547,9513.0
2019-02-06 11:30:00,140.7,140.79,140.53,140.54,19659.0,132.7736,132.8585,132.6131,132.6226,19659.0
2019-02-06 11:35:00,140.51,140.74,140.43,140.74,8700.0,132.5943,132.8113,132.5188,132.8113,8700.0
2019-02-06 11:40:00,140.71,140.75,140.59,140.61,7026.0,132.783,132.8207,132.6697,132.6886,7026.0
2019-02-06 11:45:00,140.59,140.63,140.48,140.5,7818.0,132.6697,132.7075,132.5659,132.5848,7818.0
2019-02-06 11:50:00,140.49,140.56,140.46,140.5,16665.0,132.5754,132.6414,132.5471,132.5848,16665.0
2019-02-06 11:55:00,140.52,140.6,140.46,140.54,5961.0,132.6037,132.6792,132.5471,132.6226,5961.0
2019-02-06 12:00:00,140.54,140.56,140.49,140.51,4200.0,132.6226,132.6414,132.5754,132.5943,4200.0
2019-02-06 12:05:00,140.48,140.52,140.36,140.44,12708.0,132.5659,132.6037,132.4527,132.5282,12708.0
2019-02-06 12:10:00,140.43,140.43,140.43,140.43,1062.0,132.5188,132.5188,132.5188,132.5188,1062.0
2019-02-06 12:15:00,140.4,140.49,140.36,140.49,12900.0,132.4905,132.5754,132.4527,132.5754,12900.0
2019-02-06 12:20:00,140.51,140.51,140.42,140.42,2769.0,132.5943,132.5943,132.5093,132.5093,2769.0
2019-02-06 12:25:00,140.45,140.53,140.37,140.37,18915.0,132.5376,132.6131,132.4621,132.4621,18915.0
2019-02-06 12:30:00,140.41,140.49,140.41,140.49,6060.0,132.4999,132.5754,132.4999,132.5754,6060.0
2019-02-06 12:35:00,140.49,140.49,140.43,140.47,5853.0,132.5754,132.5754,132.5188,132.5565,5853.0
2019-02-06 12:40:00,140.43,140.5,140.39,140.5,4200.0,132.5188,132.5848,132.481,132.5848,4200.0
2019-02-06 12:45:00,140.38,140.56,140.37,140.56,28338.0,132.4716,132.6414,132.4621,132.6414,28338.0
2019-02-06 12:50:00,140.53,140.58,140.45,140.45,4374.0,132.6131,132.6603,132.5376,132.5376,4374.0
2019-02-06 12:55:00,140.47,140.47,140.25,140.25,10752.0,132.5565,132.5565,132.3489,132.3489,10752.0
2019-02-06 13:00:00,140.25,140.45,140.25,140.33,6477.0,132.3489,132.5376,132.3489,132.4244,6477.0
2019-02-06 13:05:00,140.4,140.51,140.33,140.33,14763.0,132.4905,132.5943,132.4244,132.4244,14763.0
2019-02-06 13:10:00,140.41,140.42,140.4,140.42,600.0,132.4999,132.5093,132.4905,132.5093,600.0
2019-02-06 13:15:00,140.42,140.52,140.34,140.34,9690.0,132.5093,132.6037,132.4338,132.4338,9690.0
2019-02-06 13:20:00,140.35,140.36,140.11,140.12,43650.0,132.4433,132.4527,132.2168,132.2262,43650.0
2019-02-06 13:25:00,140.17,140.38,140.17,140.32,7296.0,132.2734,132.4716,132.2734,132.415,7296.0
2019-02-06 13:30:00,140.31,140.49,140.3,140.38,6372.0,132.4055,132.5754,132.3961,132.4716,6372.0
2019-02-06 13:35:00,140.43,140.49,140.4,140.4,900.0,132.5188,132.5754,132.4905,132.4905,900.0
2019-02-06 13:40:00,140.4,140.44,140.33,140.33,10581.0,132.4905,132.5282,132.4244,132.4244,10581.0
2019-02-06 13:45:00,140.39,140.48,140.29,140.48,6810.0,132.481,132.5659,132.3866,132.5659,6810.0
2019-02-06 13:50:00,140.46,140.46,140.36,140.36,2400.0,132.5471,132.5471,132.4527,132.4527,2400.0
2019-02-06 13:55:00,140.45,140.46,140.34,140.38,6459.0,132.5376,132.5471,132.4338,132.4716,6459.0
2019-02-06 14:00:00,140.34,140.37,140.29,140.29,29133.0,132.4338,132.4621,132.3866,132.3866,29133.0
2019-02-06 14:05:00,140.29,140.37,140.27,140.32,6066.0,132.3866,132.4621,132.3678,132.415,6066.0
2019-02-06 14:10:00,140.28,140.49,140.28,140.38,6900.0,132.3772,132.5754,132.3772,132.4716,6900.0
2019-02-06 14:15:00,140.47,140.47,140.32,140.33,4332.0,132.5565,132.5565,132.415,132.4244,4332.0
2019-02-06 14:20:00,140.35,140.43,140.35,140.43,1500.0,132.4433,132.5188,132.4433,132.5188,1500.0
2019-02-06 14:25:00,140.43,140.48,140.36,140.36,3531.0,132.5188,132.5659,132.4527,132.4527,3531.0
2019-02-06 14:30:00,140.32,140.51,140.31,140.42,18489.0,132.415,132.5943,132.4055,132.5093,18489.0
2019-02-06 14:35:00,140.37,140.37,140.27,140.28,8457.0,132.4621,132.4621,132.3678,132.3772,8457.0
2019-02-06 14:40:00,140.25,140.28,140.2,140.25,9276.0,132.3489,132.3772,132.3017,132.3489,9276.0
2019-02-06 14:45:00,140.25,140.25,140.24,140.24,741.0,132.3489,132.3489,132.3395,132.3395,741.0
2019-02-06 14:50:00,140.24,140.3,140.21,140.21,4263.0,132.3395,132.3961,132.3112,132.3112,4263.0
2019-02-06 14:55:00,140.28,140.36,140.23,140.36,3663.0,132.3772,132.4527,132.33,132.4527,3663.0
2019-02-06 15:00:00,140.37,140.38,140.21,140.21,8400.0,132.4621,132.4716,132.3112,132.3112,8400.0
2019-02-06 15:05:00,140.2,140.36,140.2,140.28,8745.0,132.3017,132.4527,132.3017,132.3772,8745.0
2019-02-06 15:10:00,140.27,140.36,140.27,140.36,8436.0,132.3678,132.4527,132.3678,132.4527,8436.0
2019-02-06 15:15:00,140.31,140.39,140.31,140.36,8100.0,132.4055,132.481,132.4055,132.4527,8100.0
2019-02-06 15:20:00,140.37,140.42,140.33,140.37,7200.0,132.4621,132.5093,132.4244,132.4621,7200.0
2019-02-06 15:25:00,140.36,140.42,140.34,140.38,8400.0,132.4527,132.5093,132.4338,132.4716,8400.0
2019-02-06 15:30:00,140.4,140.42,140.32,140.37,13974.0,132.4905,132.5093,132.415,132.4621,13974.0
2019-02-06 15:35:00,140.33,140.49,140.33,140.49,23610.0,132.4244,132.5754,132.4244,132.5754,23610.0
2019-02-06 15:40:00,140.46,140.53,140.42,140.42,15150.0,132.5471,132.6131,132.5093,132.5093,15150.0
2019-02-06 15:45:00,140.42,140.45,140.23,140.4,25410.0,132.5093,132.5376,132.33,132.4905,25410.0
2019-02-06 15:50:00,140.37,140.44,140.33,140.42,21726.0,132.4621,132.5282,132.4244,132.5093,21726.0
2019-02-06 15:55:00,140.41,140.44,140.25,140.38,58791.0,132.4999,132.5282,132.3489,132.4716,58791.0
2019-02-07 09:30:00,139.65,139.83,139.65,139.71,10317.0,131.7827,131.9526,131.7827,131.8393,10317.0
2019-02-07 09:35:00,139.61,139.61,139.37,139.37,5400.0,131.745,131.745,131.5185,131.5185,5400.0
2019-02-07 09:40:00,139.37,139.78,139.32,139.6,19221.0,131.5185,131.9054,131.4713,131.7355,19221.0
2019-02-07 09:45:00,139.67,139.98,139.67,139.98,8400.0,131.8016,132.0941,131.8016,132.0941,8400.0
2019-02-07 09:50:00,139.95,139.95,139.52,139.52,7650.0,132.0658,132.0658,131.66,131.66,7650.0
2019-02-07 09:55:00,139.6,139.72,139.6,139.72,2400.0,131.7355,131.8488,131.7355,131.8488,2400.0
2019-02-07 10:00:00,139.71,139.71,139.48,139.53,16071.0,131.8393,131.8393,131.6223,131.6695,16071.0
2019-02-07 10:05:00,139.44,139.72,139.33,139.72,27777.0,131.5845,131.8488,131.4807,131.8488,27777.0
2019-02-07 10:10:00,139.78,140.14,139.78,140.1,9600.0,131.9054,132.2451,131.9054,132.2074,9600.0
2019-02-07 10:15:00,140.18,140.42,139.71,139.71,54228.0,132.2828,132.5093,131.8393,131.8393,54228.0
2019-02-07 10:20:00,139.59,140.12,139.59,139.85,19209.0,131.7261,132.2262,131.7261,131.9714,19209.0
2019-02-07 10:25:00,140.21,140.22,140.05,140.05,6300.0,132.3112,132.3206,132.1602,132.1602,6300.0
2019-02-07 10:30:00,140.15,140.26,140.0,140.26,14256.0,132.2545,132.3583,132.113,132.3583,14256.0
2019-02-07 10:35:00,140.27,140.38,140.12,140.12,9000.0,132.3678,132.4716,132.2262,132.2262,9000.0
2019-02-07 10:40:00,140.11,140.11,139.66,139.99,7386.0,132.2168,132.2168,131.7921,132.1036,7386.0
2019-02-07 10:45:00,139.91,140.09,139.89,139.89,9780.0,132.0281,132.1979,132.0092,132.0092,9780.0
2019-02-07 10:50:00,140.04,140.04,139.6,139.6,3600.0,132.1507,132.1507,131.7355,131.7355,3600.0
2019-02-07 10:55:00,139.69,139.69,139.46,139.46,2421.0,131.8205,131.8205,131.6034,131.6034,2421.0
2019-02-07 11:00:00,139.66,139.69,139.55,139.57,13368.0,131.7921,131.8205,131.6883,131.7072,13368.0
2019-02-07 11:05:00,139.57,139.71,139.56,139.67,12600.0,131.7072,131.8393,131.6978,131.8016,12600.0
2019-02-07 11:10:00,139.62,139.72,139.53,139.7,6000.0,131.7544,131.8488,131.6695,131.8299,6000.0
2019-02-07 11:15:00,139.59,139.75,139.59,139.7,6300.0,131.7261,131.8771,131.7261,131.8299,6300.0
2019-02-07 11:20:00,139.68,139.68,139.44,139.52,6909.0,131.811,131.811,131.5845,131.66,6909.0
2019-02-07 11:25:00,139.43,139.55,139.16,139.16,7032.0,131.5751,131.6883,131.3203,131.3203,7032.0
2019-02-07 11:30:00,139.15,139.19,138.94,139.03,11391.0,131.3109,131.3486,131.1127,131.1976,11391.0
2019-02-07 11:35:00,138.73,139.16,138.72,139.16,5100.0,130.9145,131.3203,130.9051,131.3203,5100.0
2019-02-07 11:40:00,139.09,139.25,139.09,139.17,4800.0,131.2543,131.4052,131.2543,131.3297,4800.0
2019-02-07 11:45:00,139.07,139.11,138.84,138.84,4404.0,131.2354,131.2731,131.0183,131.0183,4404.0
2019-02-07 11:50:00,138.84,139.11,138.84,139.0,13401.0,131.0183,131.2731,131.0183,131.1693,13401.0
2019-02-07 11:55:00,139.01,139.07,138.95,138.95,3000.0,131.1788,131.2354,131.1221,131.1221,3000.0
2019-02-07 12:00:00,138.9,138.99,138.8,138.99,6600.0,131.075,131.1599,130.9806,131.1599,6600.0
2019-02-07 12:05:00,138.97,139.12,138.9,139.12,3972.0,131.141,131.2826,131.075,131.2826,3972.0
2019-02-07 12:10:00,139.16,139.23,139.02,139.23,9801.0,131.3203,131.3864,131.1882,131.3864,9801.0
2019-02-07 12:15:00,139.06,139.27,138.96,139.21,20403.0,131.2259,131.4241,131.1316,131.3675,20403.0
2019-02-07 12:20:00,139.21,139.21,139.2,139.2,900.0,131.3675,131.3675,131.3581,131.3581,900.0
2019-02-07 12:25:00,139.11,139.12,139.07,139.08,2409.0,131.2731,131.2826,131.2354,131.2448,2409.0
2019-02-07 12:30:00,139.0,139.06,138.98,138.98,2100.0,131.1693,131.2259,131.1504,131.1504,2100.0
2019-02-07 12:35:00,138.93,139.07,138.93,139.06,4500.0,131.1033,131.2354,131.1033,131.2259,4500.0
2019-02-07 12:40:00,139.06,139.1,138.74,138.74,4200.0,131.2259,131.2637,130.924,130.924,4200.0
2019-02-07 12:45:00,138.59,138.77,138.53,138.53,20457.0,130.7824,130.9523,130.7258,130.7258,20457.0
2019-02-07 12:50:00,138.47,138.54,138.47,138.47,2400.0,130.6692,130.7352,130.6692,130.6692,2400.0
2019-02-07 12:55:00,138.45,138.88,138.44,138.86,6276.0,130.6503,131.0561,130.6409,131.0372,6276.0
2019-02-07 13:00:00,138.91,139.32,138.9,139.32,12168.0,131.0844,131.4713,131.075,131.4713,12168.0
2019-02-07 13:05:00,139.36,139.49,139.23,139.23,7683.0,131.509,131.6317,131.3864,131.3864,7683.0
2019-02-07 13:10:00,139.12,139.18,139.1,139.12,3900.0,131.2826,131.3392,131.2637,131.2826,3900.0
2019-02-07 13:15:00,139.17,139.17,138.96,139.1,7047.0,131.3297,131.3297,131.1316,131.2637,7047.0
2019-02-07 13:20:00,139.12,139.17,139.12,139.17,900.0,131.2826,131.3297,131.2826,131.3297,900.0
2019-02-07 13:25:00,139.24,139.27,139.17,139.18,4251.0,131.3958,131.4241,131.3297,131.3392,4251.0
2019-02-07 13:30:00,139.19,139.33,139.11,139.31,3300.0,131.3486,131.4807,131.2731,131.4619,3300.0
2019-02-07 13:35:00,139.37,139.37,139.15,139.28,5337.0,131.5185,131.5185,131.3109,131.4335,5337.0
2019-02-07 13:40:00,139.25,139.26,139.1,139.12,5100.0,131.4052,131.4147,131.2637,131.2826,5100.0
2019-02-07 13:45:00,139.14,139.25,139.1,139.1,5853.0,131.3014,131.4052,131.2637,131.2637,5853.0
2019-02-07 13:50:00,139.14,139.25,139.09,139.2,6726.0,131.3014,131.4052,131.2543,131.3581,6726.0
2019-02-07 13:55:00,139.24,139.34,139.18,139.18,6072.0,131.3958,131.4902,131.3392,131.3392,6072.0
2019-02-07 14:00:00,139.1,139.13,138.99,139.13,4206.0,131.2637,131.292,131.1599,131.292,4206.0
2019-02-07 14:05:00,139.14,139.19,139.0,139.17,8988.0,131.3014,131.3486,131.1693,131.3297,8988.0
2019-02-07 14:10:00,139.21,139.21,138.91,139.12,17895.0,131.3675,131.3675,131.0844,131.2826,17895.0
2019-02-07 14:15:00,139.02,139.16,138.86,139.04,18459.0,131.1882,131.3203,131.0372,131.2071,18459.0
2019-02-07 14:20:00,139.07,139.21,138.99,139.21,17961.0,131.2354,131.3675,131.1599,131.3675,17961.0
2019-02-07 14:25:00,139.25,139.45,139.25,139.45,2700.0,131.4052,131.594,131.4052,131.594,2700.0
2019-02-07 14:30:00,139.42,139.42,139.37,139.42,2421.0,131.5657,131.5657,131.5185,131.5657,2421.0
2019-02-07 14:35:00,139.46,139.48,139.2,139.38,23262.0,131.6034,131.6223,131.3581,131.5279,23262.0
2019-02-07 14:40:00,139.42,139.56,139.33,139.45,23076.0,131.5657,131.6978,131.4807,131.594,23076.0
2019-02-07 14:45:00,139.48,139.49,139.1,139.16,12261.0,131.6223,131.6317,131.2637,131.3203,12261.0
2019-02-07 14:50:00,139.15,139.24,138.95,139.21,12519.0,131.3109,131.3958,131.1221,131.3675,12519.0
2019-02-07 14:55:00,139.21,139.29,139.12,139.12,10953.0,131.3675,131.443,131.2826,131.2826,10953.0
2019-02-07 15:00:00,139.22,139.25,138.79,138.82,10254.0,131.3769,131.4052,130.9712,130.9995,10254.0
2019-02-07 15:05:00,138.84,139.24,138.73,139.24,11919.0,131.0183,131.3958,130.9145,131.3958,11919.0
2019-02-07 15:10:00,139.1,139.25,139.01,139.25,26817.0,131.2637,131.4052,131.1788,131.4052,26817.0
2019-02-07 15:15:00,139.27,139.27,139.07,139.08,5586.0,131.4241,131.4241,131.2354,131.2448,5586.0
2019-02-07 15:20:00,139.08,139.39,139.08,139.31,31500.0,131.2448,131.5374,131.2448,131.4619,31500.0
2019-02-07 15:25:00,139.29,139.36,139.22,139.24,14700.0,131.443,131.509,131.3769,131.3958,14700.0
2019-02-07 15:30:00,139.27,139.28,138.98,138.99,36381.0,131.4241,131.4335,131.1504,131.1599,36381.0
2019-02-07 15:35:00,139.01,139.13,138.9,139.06,15579.0,131.1788,131.292,131.075,131.2259,15579.0
2019-02-07 15:40:00,139.04,139.38,139.04,139.26,30666.0,131.2071,131.5279,131.2071,131.4147,30666.0
2019-02-07 15:45:00,139.25,139.34,139.23,139.23,19545.0,131.4052,131.4902,131.3864,131.3864,19545.0
2019-02-07 15:50:00,139.27,139.33,139.22,139.29,23133.0,131.4241,131.4807,131.3769,131.443,23133.0
2019-02-07 15:55:00,139.27,139.41,139.21,139.34,47154.0,131.4241,131.5562,131.3675,131.4902,47154.0
2019-02-08 09:30:00,139.28,139.89,138.87,139.35,15501.0,131.4335,132.0092,131.0466,131.4996,15501.0
2019-02-08 09:35:00,139.67,139.92,139.53,139.7,4275.0,131.8016,132.0375,131.6695,131.8299,4275.0
2019-02-08 09:40:00,139.55,139.67,139.36,139.67,4500.0,131.6883,131.8016,131.509,131.8016,4500.0
2019-02-08 09:45:00,139.65,139.65,139.34,139.54,2610.0,131.7827,131.7827,131.4902,131.6789,2610.0
2019-02-08 09:50:00,139.48,140.04,139.34,139.52,23340.0,131.6223,132.1507,131.4902,131.66,23340.0
2019-02-08 09:55:00,139.39,139.39,139.24,139.39,7923.0,131.5374,131.5374,131.3958,131.5374,7923.0
2019-02-08 10:00:00,139.11,139.11,138.86,138.86,7335.0,131.2731,131.2731,131.0372,131.0372,7335.0
2019-02-08 10:05:00,138.88,139.14,138.78,139.14,29175.0,131.0561,131.3014,130.9617,131.3014,29175.0
2019-02-08 10:10:00,139.17,139.25,138.85,138.85,11700.0,131.3297,131.4052,131.0278,131.0278,11700.0
2019-02-08 10:15:00,138.74,138.88,138.64,138.68,13977.0,130.924,131.0561,130.8296,130.8674,13977.0
2019-02-08 10:20:00,138.52,138.55,138.35,138.55,2073.0,130.7164,130.7447,130.5559,130.7447,2073.0
2019-02-08 10:25:00,138.6,138.84,138.48,138.77,6000.0,130.7919,131.0183,130.6786,130.9523,6000.0
2019-02-08 10:30:00,138.83,138.96,138.74,138.96,23820.0,131.0089,131.1316,130.924,131.1316,23820.0
2019-02-08 10:35:00,139.02,139.06,138.94,139.06,19341.0,131.1882,131.2259,131.1127,131.2259,19341.0
2019-02-08 10:40:00,139.19,139.26,139.08,139.08,3396.0,131.3486,131.4147,131.2448,131.2448,3396.0
2019-02-08 10:45:00,138.93,139.13,138.77,138.77,42633.0,131.1033,131.292,130.9523,130.9523,42633.0
2019-02-08 10:50:00,138.9,139.05,138.6,138.77,23673.0,131.075,131.2165,130.7919,130.9523,23673.0
2019-02-08 10:55:00,138.74,138.9,138.74,138.9,3300.0,130.924,131.075,130.924,131.075,3300.0
2019-02-08 11:00:00,138.89,138.89,138.48,138.49,9525.0,131.0655,131.0655,130.6786,130.6881,9525.0
2019-02-08 11:05:00,138.53,138.53,138.52,138.53,300.0,130.7258,130.7258,130.7164,130.7258,300.0
2019-02-08 11:10:00,138.6,139.0,138.6,138.9,30054.0,130.7919,131.1693,130.7919,131.075,30054.0
2019-02-08 11:15:00,138.87,139.1,138.8,138.92,48261.0,131.0466,131.2637,130.9806,131.0938,48261.0
2019-02-08 11:20:00,138.83,138.84,138.61,138.68,7962.0,131.0089,131.0183,130.8013,130.8674,7962.0
2019-02-08 11:25:00,138.67,138.67,138.34,138.53,4800.0,130.8579,130.8579,130.5465,130.7258,4800.0
2019-02-08 11:30:00,138.7,138.77,138.58,138.69,3144.0,130.8862,130.9523,130.773,130.8768,3144.0
2019-02-08 11:35:00,138.6,138.6,138.46,138.46,4590.0,130.7919,130.7919,130.6597,130.6597,4590.0
2019-02-08 11:40:00,138.62,138.63,138.62,138.63,600.0,130.8107,130.8202,130.8107,130.8202,600.0
2019-02-08 11:45:00,138.76,138.91,138.48,138.48,8547.0,130.9428,131.0844,130.6786,130.6786,8547.0
2019-02-08 11:50:00,138.64,138.64,138.47,138.59,2337.0,130.8296,130.8296,130.6692,130.7824,2337.0
2019-02-08 11:55:00,138.61,138.89,138.61,138.89,4812.0,130.8013,131.0655,130.8013,131.0655,4812.0
2019-02-08 12:00:00,138.94,139.02,138.72,138.72,8031.0,131.1127,131.1882,130.9051,130.9051,8031.0
2019-02-08 12:05:00,138.74,138.95,138.73,138.95,12672.0,130.924,131.1221,130.9145,131.1221,12672.0
2019-02-08 12:10:00,138.94,138.94,138.69,138.82,12804.0,131.1127,131.1127,130.8768,130.9995,12804.0
2019-02-08 12:15:00,138.77,138.89,138.77,138.89,1500.0,130.9523,131.0655,130.9523,131.0655,1500.0
2019-02-08 12:20:00,138.82,138.94,138.81,138.94,3240.0,130.9995,131.1127,130.99,131.1127,3240.0
2019-02-08 12:25:00,138.89,139.02,138.89,139.0,3735.0,131.0655,131.1882,131.0655,131.1693,3735.0
2019-02-08 12:30:00,138.9,138.95,138.9,138.93,2400.0,131.075,131.1221,131.075,131.1033,2400.0
2019-02-08 12:35:00,139.0,139.0,138.94,138.96,2145.0,131.1693,131.1693,131.1127,131.1316,2145.0
2019-02-08 12:40:00,139.01,139.14,139.01,139.07,22371.0,131.1788,131.3014,131.1788,131.2354,22371.0
2019-02-08 12:45:00,139.09,139.15,139.05,139.15,8490.0,131.2543,131.3109,131.2165,131.3109,8490.0
2019-02-08 12:50:00,139.15,139.27,139.12,139.26,14250.0,131.3109,131.4241,131.2826,131.4147,14250.0
2019-02-08 12:55:00,139.27,139.38,139.27,139.33,15480.0,131.4241,131.5279,131.4241,131.4807,15480.0
2019-02-08 13:00:00,139.22,139.31,139.11,139.31,9930.0,131.3769,131.4619,131.2731,131.4619,9930.0
2019-02-08 13:05:00,139.39,139.41,139.36,139.39,6027.0,131.5374,131.5562,131.509,131.5374,6027.0
2019-02-08 13:10:00,139.49,139.69,139.46,139.65,10494.0,131.6317,131.8205,131.6034,131.7827,10494.0
2019-02-08 13:15:00,139.72,139.72,139.48,139.54,12264.0,131.8488,131.8488,131.6223,131.6789,12264.0
2019-02-08 13:20:00,139.53,139.54,139.36,139.42,14298.0,131.6695,131.6789,131.509,131.5657,14298.0
2019-02-08 13:25:00,139.42,139.43,139.41,139.41,1674.0,131.5657,131.5751,131.5562,131.5562,1674.0
2019-02-08 13:30:00,139.37,139.37,139.2,139.37,12990.0,131.5185,131.5185,131.3581,131.5185,12990.0
2019-02-08 13:35:00,139.27,139.43,139.19,139.39,26835.0,131.4241,131.5751,131.3486,131.5374,26835.0
2019-02-08 13:40:00,139.42,139.54,139.41,139.5,13401.0,131.5657,131.6789,131.5562,131.6412,13401.0
2019-02-08 13:45:00,139.54,139.6,139.45,139.59,13950.0,131.6789,131.7355,131.594,131.7261,13950.0
2019-02-08 13:50:00,139.58,139.69,139.55,139.61,9375.0,131.7166,131.8205,131.6883,131.745,9375.0
2019-02-08 13:55:00,139.5,139.68,139.49,139.65,5646.0,131.6412,131.811,131.6317,131.7827,5646.0
2019-02-08 14:00:00,139.68,139.76,139.66,139.74,6603.0,131.811,131.8865,131.7921,131.8676,6603.0
2019-02-08 14:05:00,139.75,140.0,139.71,140.0,6006.0,131.8771,132.113,131.8393,132.113,6006.0
2019-02-08 14:10:00,140.01,140.17,139.96,140.14,9093.0,132.1224,132.2734,132.0752,132.2451,9093.0
2019-02-08 14:15:00,140.12,140.13,140.09,140.12,3000.0,132.2262,132.2357,132.1979,132.2262,3000.0
2019-02-08 14:20:00,140.12,140.12,140.02,140.08,2964.0,132.2262,132.2262,132.1319,132.1885,2964.0
2019-02-08 14:25:00,140.14,140.14,140.06,140.13,2400.0,132.2451,132.2451,132.1696,132.2357,2400.0
2019-02-08 14:30:00,140.15,140.18,140.12,140.13,5193.0,132.2545,132.2828,132.2262,132.2357,5193.0
2019-02-08 14:35:00,140.14,140.14,139.92,139.94,7365.0,132.2451,132.2451,132.0375,132.0564,7365.0
2019-02-08 14:40:00,139.89,140.14,139.89,140.13,5490.0,132.0092,132.2451,132.0092,132.2357,5490.0
2019-02-08 14:45:00,140.13,140.25,140.09,140.2,30909.0,132.2357,132.3489,132.1979,132.3017,30909.0
2019-02-08 14:50:00,140.2,140.26,140.2,140.2,8670.0,132.3017,132.3583,132.3017,132.3017,8670.0
2019-02-08 14:55:00,140.2,140.2,140.07,140.07,13800.0,132.3017,132.3017,132.179,132.179,13800.0
2019-02-08 15:00:00,140.12,140.19,140.06,140.16,21438.0,132.2262,132.2923,132.1696,132.264,21438.0
2019-02-08 15:05:00,140.11,140.15,140.06,140.12,5100.0,132.2168,132.2545,132.1696,132.2262,5100.0
2019-02-08 15:10:00,140.08,140.37,140.08,140.37,19512.0,132.1885,132.4621,132.1885,132.4621,19512.0
2019-02-08 15:15:00,140.36,140.51,140.36,140.38,40341.0,132.4527,132.5943,132.4527,132.4716,40341.0
2019-02-08 15:20:00,140.37,140.52,140.29,140.49,33252.0,132.4621,132.6037,132.3866,132.5754,33252.0
2019-02-08 15:25:00,140.52,140.56,140.34,140.43,21192.0,132.6037,132.6414,132.4338,132.5188,21192.0
2019-02-08 15:30:00,140.45,140.45,140.11,140.14,11937.0,132.5376,132.5376,132.2168,132.2451,11937.0
2019-02-08 15:35:00,140.15,140.19,139.93,140.1,10350.0,132.2545,132.2923,132.0469,132.2074,10350.0
2019-02-08 15:40:00,140.09,140.11,139.95,139.98,8526.0,132.1979,132.2168,132.0658,132.0941,8526.0
2019-02-08 15:45:00,139.97,140.02,139.94,139.95,13176.0,132.0847,132.1319,132.0564,132.0658,13176.0
2019-02-08 15:50:00,139.91,140.04,139.85,140.01,20448.0,132.0281,132.1507,131.9714,132.1224,20448.0
2019-02-08 15:55:00,139.98,140.36,139.98,140.33,36255.0,132.0941,132.4527,132.0941,132.4244,36255.0
2019-02-11 09:30:00,140.97,141.22,140.97,141.22,19917.0,133.0283,133.2643,133.0283,133.2643,19917.0
2019-02-11 09:35:00,140.93,140.93,140.84,140.84,1200.0,132.9906,132.9906,132.9057,132.9057,1200.0
2019-02-11 09:40:00,140.41,140.65,140.31,140.56,5736.0,132.4999,132.7264,132.4055,132.6414,5736.0
2019-02-11 09:45:00,140.45,140.92,140.39,140.88,25446.0,132.5376,132.9812,132.481,132.9434,25446.0
2019-02-11 09:50:00,140.65,140.91,140.42,140.82,3000.0,132.7264,132.9717,132.5093,132.8868,3000.0
2019-02-11 09:55:00,140.98,140.98,140.33,140.33,3609.0,133.0378,133.0378,132.4244,132.4244,3609.0
2019-02-11 10:00:00,140.33,140.54,140.25,140.26,5169.0,132.4244,132.6226,132.3489,132.3583,5169.0
2019-02-11 10:05:00,140.26,140.37,140.14,140.14,8172.0,132.3583,132.4621,132.2451,132.2451,8172.0
2019-02-11 10:10:00,140.08,140.08,139.91,139.96,1500.0,132.1885,132.1885,132.0281,132.0752,1500.0
2019-02-11 10:15:00,139.85,140.18,139.79,140.08,9300.0,131.9714,132.2828,131.9148,132.1885,9300.0
2019-02-11 10:20:00,140.35,140.57,140.3,140.51,25200.0,132.4433,132.6509,132.3961,132.5943,25200.0
2019-02-11 10:25:00,140.55,140.79,140.4,140.45,41487.0,132.632,132.8585,132.4905,132.5376,41487.0
2019-02-11 10:30:00,140.14,140.22,140.01,140.22,4527.0,132.2451,132.3206,132.1224,132.3206,4527.0
2019-02-11 10:35:00,140.14,140.29,140.08,140.27,4911.0,132.2451,132.3866,132.1885,132.3678,4911.0
2019-02-11 10:40:00,140.3,140.55,140.3,140.42,6000.0,132.3961,132.632,132.3961,132.5093,6000.0
2019-02-11 10:45:00,140.53,140.67,140.53,140.59,14061.0,132.6131,132.7452,132.6131,132.6697,14061.0
2019-02-11 10:50:00,140.55,140.61,140.41,140.41,13050.0,132.632,132.6886,132.4999,132.4999,13050.0
2019-02-11 10:55:00,140.36,140.63,140.2,140.46,16932.0,132.4527,132.7075,132.3017,132.5471,16932.0
2019-02-11 11:00:00,140.63,140.9,140.46,140.86,5730.0,132.7075,132.9623,132.5471,132.9245,5730.0
2019-02-11 11:05:00,140.85,140.92,140.59,140.59,7050.0,132.9151,132.9812,132.6697,132.6697,7050.0
2019-02-11 11:10:00,140.59,140.84,140.59,140.73,6447.0,132.6697,132.9057,132.6697,132.8019,6447.0
2019-02-11 11:15:00,140.84,141.14,140.84,141.0,3600.0,132.9057,133.1888,132.9057,133.0567,3600.0
2019-02-11 11:20:00,140.99,141.3,140.99,141.21,2616.0,133.0472,133.3398,133.0472,133.2548,2616.0
2019-02-11 11:25:00,141.25,141.27,141.13,141.2,7461.0,133.2926,133.3114,133.1793,133.2454,7461.0
2019-02-11 11:30:00,141.15,141.16,140.83,140.89,18807.0,133.1982,133.2076,132.8962,132.9528,18807.0
2019-02-11 11:35:00,140.77,140.97,140.73,140.73,3300.0,132.8396,133.0283,132.8019,132.8019,3300.0
2019-02-11 11:40:00,140.73,140.73,140.68,140.71,3000.0,132.8019,132.8019,132.7547,132.783,3000.0
2019-02-11 11:45:00,140.79,140.9,140.79,140.9,5106.0,132.8585,132.9623,132.8585,132.9623,5106.0
2019-02-11 11:50:00,140.9,140.9,140.65,140.87,12480.0,132.9623,132.9623,132.7264,132.934,12480.0
2019-02-11 11:55:00,140.89,140.97,140.79,140.82,4050.0,132.9528,133.0283,132.8585,132.8868,4050.0
2019-02-11 12:00:00,140.94,141.1,140.93,141.06,4956.0,133.0,133.151,132.9906,133.1133,4956.0
2019-02-11 12:05:00,141.1,141.1,141.0,141.02,1404.0,133.151,133.151,133.0567,133.0755,1404.0
2019-02-11 12:10:00,140.98,140.98,140.88,140.94,6600.0,133.0378,133.0378,132.9434,133.0,6600.0
2019-02-11 12:15:00,140.92,140.92,140.65,140.68,4584.0,132.9812,132.9812,132.7264,132.7547,4584.0
2019-02-11 12:20:00,140.52,140.64,140.47,140.64,3900.0,132.6037,132.7169,132.5565,132.7169,3900.0
2019-02-11 12:25:00,140.66,140.78,140.61,140.61,7005.0,132.7358,132.849,132.6886,132.6886,7005.0
2019-02-11 12:30:00,140.69,140.88,140.68,140.83,6000.0,132.7641,132.9434,132.7547,132.8962,6000.0
2019-02-11 12:35:00,140.75,140.77,140.48,140.48,10257.0,132.8207,132.8396,132.5659,132.5659,10257.0
2019-02-11 12:40:00,140.56,140.56,140.48,140.54,1200.0,132.6414,132.6414,132.5659,132.6226,1200.0
2019-02-11 12:45:00,140.59,140.64,140.59,140.6,4107.0,132.6697,132.7169,132.6697,132.6792,4107.0
2019-02-11 12:50:00,140.53,140.63,140.45,140.63,3660.0,132.6131,132.7075,132.5376,132.7075,3660.0
2019-02-11 12:55:00,140.56,140.75,140.56,140.75,3300.0,132.6414,132.8207,132.6414,132.8207,3300.0
2019-02-11 13:00:00,140.67,140.97,140.67,140.97,24849.0,132.7452,133.0283,132.7452,133.0283,24849.0
2019-02-11 13:05:00,140.89,140.93,140.89,140.93,2460.0,132.9528,132.9906,132.9528,132.9906,2460.0
2019-02-11 13:10:00,140.9,140.9,140.82,140.88,7911.0,132.9623,132.9623,132.8868,132.9434,7911.0
2019-02-11 13:15:00,140.85,140.99,140.85,140.94,3000.0,132.9151,133.0472,132.9151,133.0,3000.0
2019-02-11 13:20:00,141.0,141.07,140.96,141.02,13806.0,133.0567,133.1227,133.0189,133.0755,13806.0
2019-02-11 13:25:00,141.04,141.04,140.52,140.6,15033.0,133.0944,133.0944,132.6037,132.6792,15033.0
2019-02-11 13:30:00,140.69,140.75,140.69,140.75,900.0,132.7641,132.8207,132.7641,132.8207,900.0
2019-02-11 13:35:00,140.69,140.75,140.67,140.75,3051.0,132.7641,132.8207,132.7452,132.8207,3051.0
2019-02-11 13:40:00,140.75,140.75,140.61,140.67,3000.0,132.8207,132.8207,132.6886,132.7452,3000.0
2019-02-11 13:45:00,140.64,140.68,140.6,140.68,3300.0,132.7169,132.7547,132.6792,132.7547,3300.0
2019-02-11 13:50:00,140.68,140.71,140.57,140.57,4020.0,132.7547,132.783,132.6509,132.6509,4020.0
2019-02-11 13:55:00,140.62,140.81,140.62,140.81,6411.0,132.6981,132.8774,132.6981,132.8774,6411.0
2019-02-11 14:00:00,140.73,140.73,140.62,140.72,12786.0,132.8019,132.8019,132.6981,132.7924,12786.0
2019-02-11 14:05:00,140.71,140.96,140.71,140.82,37647.0,132.783,133.0189,132.783,132.8868,37647.0
2019-02-11 14:10:00,140.9,141.13,140.9,141.13,13650.0,132.9623,133.1793,132.9623,133.1793,13650.0
2019-02-11 14:15:00,141.13,141.13,141.13,141.13,300.0,133.1793,133.1793,133.1793,133.1793,300.0
2019-02-11 14:20:00,141.07,141.13,140.87,140.94,7170.0,133.1227,133.1793,132.934,133.0,7170.0
2019-02-11 14:25:00,140.94,141.02,140.81,140.84,7251.0,133.0,133.0755,132.8774,132.9057,7251.0
2019-02-11 14:30:00,140.84,141.0,140.84,141.0,3117.0,132.9057,133.0567,132.9057,133.0567,3117.0
2019-02-11 14:35:00,141.03,141.12,140.97,141.08,5400.0,133.085,133.1699,133.0283,133.1321,5400.0
2019-02-11 14:40:00,141.05,141.16,141.04,141.16,5400.0,133.1038,133.2076,133.0944,133.2076,5400.0
2019-02-11 14:45:00,141.08,141.09,140.88,141.06,9600.0,133.1321,133.1416,132.9434,133.1133,9600.0
2019-02-11 14:50:00,141.0,141.01,140.98,140.98,1032.0,133.0567,133.0661,133.0378,133.0378,1032.0
2019-02-11 14:55:00,141.0,141.09,141.0,141.0,4047.0,133.0567,133.1416,133.0567,133.0567,4047.0
2019-02-11 15:00:00,141.0,141.09,140.99,141.02,7800.0,133.0567,133.1416,133.0472,133.0755,7800.0
2019-02-11 15:05:00,141.07,141.13,141.03,141.09,7800.0,133.1227,133.1793,133.085,133.1416,7800.0
2019-02-11 15:10:00,141.08,141.08,140.93,140.93,10413.0,133.1321,133.1321,132.9906,132.9906,10413.0
2019-02-11 15:15:00,140.96,141.05,140.91,140.91,16188.0,133.0189,133.1038,132.9717,132.9717,16188.0
2019-02-11 15:20:00,140.96,141.11,140.96,141.1,4200.0,133.0189,133.1605,133.0189,133.151,4200.0
2019-02-11 15:25:00,141.1,141.28,141.09,141.21,35784.0,133.151,133.3209,133.1416,133.2548,35784.0
2019-02-11 15:30:00,141.28,141.31,141.05,141.11,19875.0,133.3209,133.3492,133.1038,133.1605,19875.0
2019-02-11 15:35:00,141.1,141.29,141.03,141.25,14736.0,133.151,133.3303,133.085,133.2926,14736.0
2019-02-11 15:40:00,141.28,141.28,141.15,141.24,13614.0,133.3209,133.3209,133.1982,133.2831,13614.0
2019-02-11 15:45:00,141.2,141.32,141.09,141.16,26730.0,133.2454,133.3586,133.1416,133.2076,26730.0
2019-02-11 15:50:00,141.16,141.27,141.13,141.27,17832.0,133.2076,133.3114,133.1793,133.3114,17832.0
2019-02-11 15:55:00,141.23,141.25,141.09,141.23,52989.0,133.2737,133.2926,133.1416,133.2737,52989.0
2019-02-12 09:30:00,142.0,142.33,141.57,142.33,25857.0,134.0003,134.3117,133.5945,134.3117,25857.0
2019-02-12 09:35:00,142.57,142.65,142.43,142.65,2784.0,134.5382,134.6137,134.4061,134.6137,2784.0
2019-02-12 09:40:00,142.47,142.86,142.41,142.47,18546.0,134.4438,134.8119,134.3872,134.4438,18546.0
2019-02-12 09:45:00,142.46,142.63,142.46,142.55,4470.0,134.4344,134.5948,134.4344,134.5193,4470.0
2019-02-12 09:50:00,142.54,142.54,142.38,142.54,12453.0,134.5099,134.5099,134.3589,134.5099,12453.0
2019-02-12 09:55:00,142.5,142.75,142.5,142.75,3000.0,134.4721,134.7081,134.4721,134.7081,3000.0
2019-02-12 10:00:00,142.68,143.12,142.68,143.12,19989.0,134.642,135.0572,134.642,135.0572,19989.0
2019-02-12 10:05:00,143.1,143.27,142.99,143.25,31803.0,135.0383,135.1988,134.9345,135.1799,31803.0
2019-02-12 10:10:00,143.26,143.27,143.21,143.24,12048.0,135.1893,135.1988,135.1421,135.1705,12048.0
2019-02-12 10:15:00,143.24,143.5,143.2,143.31,41730.0,135.1705,135.4158,135.1327,135.2365,41730.0
2019-02-12 10:20:00,143.29,143.32,143.21,143.32,6366.0,135.2176,135.246,135.1421,135.246,6366.0
2019-02-12 10:25:00,143.27,143.71,143.27,143.71,13644.0,135.1988,135.614,135.1988,135.614,13644.0
2019-02-12 10:30:00,143.72,143.92,143.67,143.82,28338.0,135.6234,135.8122,135.5762,135.7178,28338.0
2019-02-12 10:35:00,143.79,144.06,143.79,144.01,29811.0,135.6895,135.9443,135.6895,135.8971,29811.0
2019-02-12 10:40:00,143.95,144.03,143.33,143.34,36879.0,135.8405,135.916,135.2554,135.2648,36879.0
2019-02-12 10:45:00,143.32,143.97,143.26,143.92,11328.0,135.246,135.8593,135.1893,135.8122,11328.0
2019-02-12 10:50:00,143.98,144.31,143.98,144.31,30687.0,135.8688,136.1802,135.8688,136.1802,30687.0
2019-02-12 10:55:00,144.38,145.05,144.36,144.76,73113.0,136.2462,136.8785,136.2274,136.6048,73113.0
2019-02-12 11:00:00,144.72,145.06,144.62,144.63,18099.0,136.5671,136.8879,136.4727,136.4822,18099.0
2019-02-12 11:05:00,144.56,144.81,144.55,144.67,9192.0,136.4161,136.652,136.4067,136.5199,9192.0
2019-02-12 11:10:00,144.64,145.01,144.49,144.91,10119.0,136.4916,136.8407,136.35,136.7464,10119.0
2019-02-12 11:15:00,144.96,144.99,144.79,144.9,10875.0,136.7936,136.8219,136.6331,136.7369,10875.0
2019-02-12 11:20:00,144.91,145.11,144.91,144.97,31689.0,136.7464,136.9351,136.7464,136.803,31689.0
2019-02-12 11:25:00,144.97,145.06,144.95,145.05,16023.0,136.803,136.8879,136.7841,136.8785,16023.0
2019-02-12 11:30:00,144.97,145.02,144.86,144.93,8250.0,136.803,136.8502,136.6992,136.7653,8250.0
2019-02-12 11:35:00,144.95,144.96,144.85,144.95,3900.0,136.7841,136.7936,136.6898,136.7841,3900.0
2019-02-12 11:40:00,144.9,144.94,144.61,144.67,21957.0,136.7369,136.7747,136.4633,136.5199,21957.0
2019-02-12 11:45:00,144.57,144.57,144.41,144.5,7080.0,136.4255,136.4255,136.2745,136.3595,7080.0
2019-02-12 11:50:00,144.53,144.68,144.53,144.67,8838.0,136.3878,136.5293,136.3878,136.5199,8838.0
2019-02-12 11:55:00,144.68,144.87,144.68,144.87,9621.0,136.5293,136.7086,136.5293,136.7086,9621.0
2019-02-12 12:00:00,144.95,144.95,144.81,144.94,10548.0,136.7841,136.7841,136.652,136.7747,10548.0
2019-02-12 12:05:00,144.82,144.87,144.58,144.62,8100.0,136.6614,136.7086,136.435,136.4727,8100.0
2019-02-12 12:10:00,144.66,144.75,144.63,144.75,4941.0,136.5105,136.5954,136.4822,136.5954,4941.0
2019-02-12 12:15:00,144.68,144.72,144.57,144.63,15495.0,136.5293,136.5671,136.4255,136.4822,15495.0
2019-02-12 12:20:00,144.62,144.83,144.62,144.82,10395.0,136.4727,136.6709,136.4727,136.6614,10395.0
2019-02-12 12:25:00,144.82,144.89,144.74,144.81,8400.0,136.6614,136.7275,136.586,136.652,8400.0
2019-02-12 12:30:00,144.88,144.96,144.88,144.96,2166.0,136.7181,136.7936,136.7181,136.7936,2166.0
2019-02-12 12:35:00,145.0,145.09,145.0,145.09,6600.0,136.8313,136.9162,136.8313,136.9162,6600.0
2019-02-12 12:40:00,145.1,145.16,145.08,145.09,11100.0,136.9257,136.9823,136.9068,136.9162,11100.0
2019-02-12 12:45:00,145.09,145.23,145.05,145.05,6900.0,136.9162,137.0484,136.8785,136.8785,6900.0
2019-02-12 12:50:00,145.05,145.18,145.05,145.09,7800.0,136.8785,137.0012,136.8785,136.9162,7800.0
2019-02-12 12:55:00,145.08,145.16,145.08,145.16,1500.0,136.9068,136.9823,136.9068,136.9823,1500.0
2019-02-12 13:00:00,145.16,145.2,145.13,145.16,6165.0,136.9823,137.02,136.954,136.9823,6165.0
2019-02-12 13:05:00,145.16,145.26,145.16,145.21,12300.0,136.9823,137.0767,136.9823,137.0295,12300.0
2019-02-12 13:10:00,145.24,145.26,145.13,145.13,10800.0,137.0578,137.0767,136.954,136.954,10800.0
2019-02-12 13:15:00,145.17,145.32,145.13,145.28,12990.0,136.9917,137.1333,136.954,137.0955,12990.0
2019-02-12 13:20:00,145.28,145.39,145.22,145.38,19800.0,137.0955,137.1993,137.0389,137.1899,19800.0
2019-02-12 13:25:00,145.44,145.46,145.43,145.43,4212.0,137.2465,137.2654,137.2371,137.2371,4212.0
2019-02-12 13:30:00,145.45,145.58,145.37,145.49,17190.0,137.256,137.3786,137.1805,137.2937,17190.0
2019-02-12 13:35:00,145.54,145.66,145.52,145.59,20457.0,137.3409,137.4541,137.322,137.3881,20457.0
2019-02-12 13:40:00,145.56,145.63,145.55,145.56,7797.0,137.3598,137.4258,137.3503,137.3598,7797.0
2019-02-12 13:45:00,145.56,145.61,145.54,145.54,24969.0,137.3598,137.4069,137.3409,137.3409,24969.0
2019-02-12 13:50:00,145.55,145.72,145.53,145.54,20502.0,137.3503,137.5107,137.3314,137.3409,20502.0
2019-02-12 13:55:00,145.58,145.7,145.58,145.7,3300.0,137.3786,137.4919,137.3786,137.4919,3300.0
2019-02-12 14:00:00,145.79,145.82,145.65,145.69,22620.0,137.5768,137.6051,137.4447,137.4824,22620.0
2019-02-12 14:05:00,145.73,145.94,145.69,145.94,15369.0,137.5202,137.7184,137.4824,137.7184,15369.0
2019-02-12 14:10:00,145.88,145.91,145.78,145.83,20412.0,137.6617,137.69,137.5674,137.6145,20412.0
2019-02-12 14:15:00,145.81,145.81,145.69,145.7,7383.0,137.5957,137.5957,137.4824,137.4919,7383.0
2019-02-12 14:20:00,145.8,145.85,145.75,145.85,7509.0,137.5862,137.6334,137.5391,137.6334,7509.0
2019-02-12 14:25:00,145.82,145.82,145.74,145.76,13575.0,137.6051,137.6051,137.5296,137.5485,13575.0
2019-02-12 14:30:00,145.78,145.78,145.69,145.72,15216.0,137.5674,137.5674,137.4824,137.5107,15216.0
2019-02-12 14:35:00,145.72,145.72,145.57,145.6,14631.0,137.5107,137.5107,137.3692,137.3975,14631.0
2019-02-12 14:40:00,145.6,145.67,145.57,145.67,6009.0,137.3975,137.4636,137.3692,137.4636,6009.0
2019-02-12 14:45:00,145.7,145.82,145.65,145.78,35730.0,137.4919,137.6051,137.4447,137.5674,35730.0
2019-02-12 14:50:00,145.81,145.83,145.75,145.79,9099.0,137.5957,137.6145,137.5391,137.5768,9099.0
2019-02-12 14:55:00,145.8,145.83,145.66,145.66,25566.0,137.5862,137.6145,137.4541,137.4541,25566.0
2019-02-12 15:00:00,145.67,145.73,145.65,145.71,6600.0,137.4636,137.5202,137.4447,137.5013,6600.0
2019-02-12 15:05:00,145.69,145.81,145.69,145.79,20400.0,137.4824,137.5957,137.4824,137.5768,20400.0
2019-02-12 15:10:00,145.79,145.8,145.68,145.77,23427.0,137.5768,137.5862,137.473,137.5579,23427.0
2019-02-12 15:15:00,145.76,145.82,145.76,145.78,16260.0,137.5485,137.6051,137.5485,137.5674,16260.0
2019-02-12 15:20:00,145.77,145.89,145.74,145.88,17112.0,137.5579,137.6712,137.5296,137.6617,17112.0
2019-02-12 15:25:00,145.88,145.99,145.88,145.94,21381.0,137.6617,137.7655,137.6617,137.7184,21381.0
2019-02-12 15:30:00,145.96,145.96,145.75,145.75,31065.0,137.7372,137.7372,137.5391,137.5391,31065.0
2019-02-12 15:35:00,145.77,145.78,145.64,145.66,29898.0,137.5579,137.5674,137.4353,137.4541,29898.0
2019-02-12 15:40:00,145.67,145.72,145.66,145.68,24021.0,137.4636,137.5107,137.4541,137.473,24021.0
2019-02-12 15:45:00,145.66,145.69,145.57,145.65,38226.0,137.4541,137.4824,137.3692,137.4447,38226.0
2019-02-12 15:50:00,145.69,145.75,145.64,145.72,33714.0,137.4824,137.5391,137.4353,137.5107,33714.0
2019-02-12 15:55:00,145.73,145.84,145.7,145.79,52257.0,137.5202,137.624,137.4919,137.5768,52257.0
2019-02-13 09:30:00,145.69,146.37,145.69,146.07,17100.0,137.4824,138.1241,137.4824,137.841,17100.0
2019-02-13 09:35:00,145.91,145.96,145.55,145.69,10353.0,137.69,137.7372,137.3503,137.4824,10353.0
2019-02-13 09:40:00,145.66,145.67,145.31,145.38,16014.0,137.4541,137.4636,137.1238,137.1899,16014.0
2019-02-13 09:45:00,145.38,145.41,145.13,145.17,12000.0,137.1899,137.2182,136.954,136.9917,12000.0
2019-02-13 09:50:00,145.18,145.7,145.13,145.7,11256.0,137.0012,137.4919,136.954,137.4919,11256.0
2019-02-13 09:55:00,145.81,146.02,145.72,145.89,27297.0,137.5957,137.7938,137.5107,137.6712,27297.0
2019-02-13 10:00:00,145.88,145.95,145.45,145.55,16602.0,137.6617,137.7278,137.256,137.3503,16602.0
2019-02-13 10:05:00,145.49,145.49,145.08,145.08,14925.0,137.2937,137.2937,136.9068,136.9068,14925.0
2019-02-13 10:10:00,145.18,145.62,145.18,145.61,16200.0,137.0012,137.4164,137.0012,137.4069,16200.0
2019-02-13 10:15:00,145.69,145.69,145.41,145.64,1809.0,137.4824,137.4824,137.2182,137.4353,1809.0
2019-02-13 10:20:00,145.57,145.58,145.27,145.27,1677.0,137.3692,137.3786,137.0861,137.0861,1677.0
2019-02-13 10:25:00,145.37,145.49,145.31,145.33,4320.0,137.1805,137.2937,137.1238,137.1427,4320.0
2019-02-13 10:30:00,145.42,145.63,145.42,145.63,5433.0,137.2276,137.4258,137.2276,137.4258,5433.0
2019-02-13 10:35:00,145.66,145.92,145.66,145.69,8100.0,137.4541,137.6995,137.4541,137.4824,8100.0
2019-02-13 10:40:00,145.67,145.86,145.51,145.81,6813.0,137.4636,137.6429,137.3126,137.5957,6813.0
2019-02-13 10:45:00,145.74,145.74,145.61,145.7,1359.0,137.5296,137.5296,137.4069,137.4919,1359.0
2019-02-13 10:50:00,145.71,145.83,145.62,145.74,10245.0,137.5013,137.6145,137.4164,137.5296,10245.0
2019-02-13 10:55:00,145.69,145.7,145.69,145.7,2106.0,137.4824,137.4919,137.4824,137.4919,2106.0
2019-02-13 11:00:00,145.82,145.92,145.69,145.92,6300.0,137.6051,137.6995,137.4824,137.6995,6300.0
2019-02-13 11:05:00,145.88,145.93,145.64,145.75,5070.0,137.6617,137.7089,137.4353,137.5391,5070.0
2019-02-13 11:10:00,145.81,145.81,145.58,145.71,27285.0,137.5957,137.5957,137.3786,137.5013,27285.0
2019-02-13 11:15:00,145.7,145.7,145.28,145.38,16494.0,137.4919,137.4919,137.0955,137.1899,16494.0
2019-02-13 11:20:00,145.39,145.39,145.09,145.09,4002.0,137.1993,137.1993,136.9162,136.9162,4002.0
2019-02-13 11:25:00,145.08,145.09,144.97,144.97,7491.0,136.9068,136.9162,136.803,136.803,7491.0
2019-02-13 11:30:00,144.84,144.93,144.67,144.82,6900.0,136.6803,136.7653,136.5199,136.6614,6900.0
2019-02-13 11:35:00,144.8,144.91,144.7,144.91,5970.0,136.6426,136.7464,136.5482,136.7464,5970.0
2019-02-13 11:40:00,144.89,145.0,144.66,144.71,6000.0,136.7275,136.8313,136.5105,136.5576,6000.0
2019-02-13 11:45:00,144.64,144.8,144.64,144.72,3120.0,136.4916,136.6426,136.4916,136.5671,3120.0
2019-02-13 11:50:00,144.76,144.76,144.48,144.48,21336.0,136.6048,136.6048,136.3406,136.3406,21336.0
2019-02-13 11:55:00,144.58,144.59,144.4,144.4,13854.0,136.435,136.4444,136.2651,136.2651,13854.0
2019-02-13 12:00:00,144.4,144.49,144.33,144.39,15312.0,136.2651,136.35,136.1991,136.2557,15312.0
2019-02-13 12:05:00,144.32,144.66,144.32,144.52,11544.0,136.1896,136.5105,136.1896,136.3783,11544.0
2019-02-13 12:10:00,144.52,144.61,144.48,144.48,4200.0,136.3783,136.4633,136.3406,136.3406,4200.0
2019-02-13 12:15:00,144.54,144.8,144.49,144.68,23082.0,136.3972,136.6426,136.35,136.5293,23082.0
2019-02-13 12:20:00,144.72,144.8,144.57,144.77,19485.0,136.5671,136.6426,136.4255,136.6143,19485.0
2019-02-13 12:25:00,144.78,144.93,144.78,144.82,3300.0,136.6237,136.7653,136.6237,136.6614,3300.0
2019-02-13 12:30:00,144.86,145.03,144.86,144.96,6300.0,136.6992,136.8596,136.6992,136.7936,6300.0
2019-02-13 12:35:00,144.97,145.15,144.93,145.05,5415.0,136.803,136.9729,136.7653,136.8785,5415.0
2019-02-13 12:40:00,144.97,145.04,144.97,145.04,1800.0,136.803,136.8691,136.803,136.8691,1800.0
2019-02-13 12:45:00,145.01,145.01,144.42,144.53,24801.0,136.8407,136.8407,136.284,136.3878,24801.0
2019-02-13 12:50:00,144.47,144.47,144.37,144.4,8100.0,136.3312,136.3312,136.2368,136.2651,8100.0
2019-02-13 12:55:00,144.36,144.52,144.34,144.52,2700.0,136.2274,136.3783,136.2085,136.3783,2700.0
2019-02-13 13:00:00,144.58,144.58,144.45,144.47,6900.0,136.435,136.435,136.3123,136.3312,6900.0
2019-02-13 13:05:00,144.59,144.75,144.52,144.53,15300.0,136.4444,136.5954,136.3783,136.3878,15300.0
2019-02-13 13:10:00,144.53,144.66,144.53,144.63,1500.0,136.3878,136.5105,136.3878,136.4822,1500.0
2019-02-13 13:15:00,144.55,144.58,144.54,144.54,900.0,136.4067,136.435,136.3972,136.3972,900.0
2019-02-13 13:20:00,144.58,144.63,144.58,144.6,2400.0,136.435,136.4822,136.435,136.4538,2400.0
2019-02-13 13:25:00,144.63,144.86,144.63,144.82,8325.0,136.4822,136.6992,136.4822,136.6614,8325.0
2019-02-13 13:30:00,144.85,144.86,144.76,144.82,5100.0,136.6898,136.6992,136.6048,136.6614,5100.0
2019-02-13 13:35:00,144.87,144.87,144.63,144.63,5250.0,136.7086,136.7086,136.4822,136.4822,5250.0
2019-02-13 13:40:00,144.66,144.66,144.63,144.63,900.0,136.5105,136.5105,136.4822,136.4822,900.0
2019-02-13 13:45:00,144.63,144.7,144.62,144.62,3600.0,136.4822,136.5482,136.4727,136.4727,3600.0
2019-02-13 13:50:00,144.66,144.93,144.66,144.88,8046.0,136.5105,136.7653,136.5105,136.7181,8046.0
2019-02-13 13:55:00,144.85,144.87,144.67,144.67,8880.0,136.6898,136.7086,136.5199,136.5199,8880.0
2019-02-13 14:00:00,144.68,144.89,144.66,144.86,6423.0,136.5293,136.7275,136.5105,136.6992,6423.0
2019-02-13 14:05:00,144.78,144.85,144.57,144.62,6348.0,136.6237,136.6898,136.4255,136.4727,6348.0
2019-02-13 14:10:00,144.59,144.63,144.54,144.54,4473.0,136.4444,136.4822,136.3972,136.3972,4473.0
2019-02-13 14:15:00,144.64,144.76,144.56,144.74,4080.0,136.4916,136.6048,136.4161,136.586,4080.0
2019-02-13 14:20:00,144.69,144.7,144.64,144.64,2895.0,136.5388,136.5482,136.4916,136.4916,2895.0
2019-02-13 14:25:00,144.63,144.63,144.57,144.6,5172.0,136.4822,136.4822,136.4255,136.4538,5172.0
2019-02-13 14:30:00,144.59,144.72,144.59,144.65,3444.0,136.4444,136.5671,136.4444,136.501,3444.0
2019-02-13 14:35:00,144.62,144.68,144.57,144.65,15000.0,136.4727,136.5293,136.4255,136.501,15000.0
2019-02-13 14:40:00,144.61,144.77,144.61,144.77,2700.0,136.4633,136.6143,136.4633,136.6143,2700.0
2019-02-13 14:45:00,144.82,144.87,144.77,144.84,21240.0,136.6614,136.7086,136.6143,136.6803,21240.0
2019-02-13 14:50:00,144.86,144.92,144.81,144.88,6876.0,136.6992,136.7558,136.652,136.7181,6876.0
2019-02-13 14:55:00,144.86,144.9,144.81,144.81,5544.0,136.6992,136.7369,136.652,136.652,5544.0
2019-02-13 15:00:00,144.81,144.92,144.81,144.85,9384.0,136.652,136.7558,136.652,136.6898,9384.0
2019-02-13 15:05:00,144.85,144.98,144.82,144.98,7746.0,136.6898,136.8124,136.6614,136.8124,7746.0
2019-02-13 15:10:00,144.97,145.07,144.97,145.05,6900.0,136.803,136.8974,136.803,136.8785,6900.0
2019-02-13 15:15:00,145.04,145.06,144.96,144.97,13467.0,136.8691,136.8879,136.7936,136.803,13467.0
2019-02-13 15:20:00,144.93,144.94,144.87,144.92,14895.0,136.7653,136.7747,136.7086,136.7558,14895.0
2019-02-13 15:25:00,144.89,144.89,144.77,144.88,3900.0,136.7275,136.7275,136.6143,136.7181,3900.0
2019-02-13 15:30:00,144.91,145.04,144.91,144.95,9357.0,136.7464,136.8691,136.7464,136.7841,9357.0
2019-02-13 15:35:00,144.97,145.0,144.93,144.97,7500.0,136.803,136.8313,136.7653,136.803,7500.0
2019-02-13 15:40:00,144.95,144.98,144.79,144.79,26805.0,136.7841,136.8124,136.6331,136.6331,26805.0
2019-02-13 15:45:00,144.81,144.82,144.64,144.71,23025.0,136.652,136.6614,136.4916,136.5576,23025.0
2019-02-13 15:50:00,144.7,144.72,144.47,144.65,18975.0,136.5482,136.5671,136.3312,136.501,18975.0
2019-02-13 15:55:00,144.65,144.77,144.61,144.67,34458.0,136.501,136.6143,136.4633,136.5199,34458.0
2019-02-14 09:30:00,144.24,144.38,143.57,143.95,28218.0,136.1141,136.2462,135.4819,135.8405,28218.0
2019-02-14 09:35:00,143.6,144.5,143.6,144.5,5700.0,135.5102,136.3595,135.5102,136.3595,5700.0
2019-02-14 09:40:00,144.17,144.21,143.98,143.98,8679.0,136.0481,136.0858,135.8688,135.8688,8679.0
2019-02-14 09:45:00,143.84,144.05,143.75,143.96,18882.0,135.7367,135.9348,135.6517,135.8499,18882.0
2019-02-14 09:50:00,143.95,144.01,143.86,143.9,4062.0,135.8405,135.8971,135.7555,135.7933,4062.0
2019-02-14 09:55:00,143.85,143.9,143.67,143.86,3906.0,135.7461,135.7933,135.5762,135.7555,3906.0
2019-02-14 10:00:00,143.88,143.92,143.75,143.75,7008.0,135.7744,135.8122,135.6517,135.6517,7008.0
2019-02-14 10:05:00,143.85,144.06,143.73,143.82,8496.0,135.7461,135.9443,135.6329,135.7178,8496.0
2019-02-14 10:10:00,143.87,144.29,143.83,144.24,26022.0,135.765,136.1613,135.7272,136.1141,26022.0
2019-02-14 10:15:00,144.3,144.34,144.02,144.2,6300.0,136.1707,136.2085,135.9065,136.0764,6300.0
2019-02-14 10:20:00,144.2,144.31,144.2,144.23,2580.0,136.0764,136.1802,136.0764,136.1047,2580.0
2019-02-14 10:25:00,144.32,144.69,144.21,144.69,41889.0,136.1896,136.5388,136.0858,136.5388,41889.0
2019-02-14 10:30:00,144.62,145.2,144.6,145.2,33303.0,136.4727,137.02,136.4538,137.02,33303.0
2019-02-14 10:35:00,145.18,145.48,144.51,144.62,114648.0,137.0012,137.2843,136.3689,136.4727,114648.0
2019-02-14 10:40:00,144.62,144.88,144.5,144.54,14025.0,136.4727,136.7181,136.3595,136.3972,14025.0
2019-02-14 10:45:00,144.56,144.79,144.42,144.42,3600.0,136.4161,136.6331,136.284,136.284,3600.0
2019-02-14 10:50:00,144.42,144.42,144.2,144.24,8850.0,136.284,136.284,136.0764,136.1141,8850.0
2019-02-14 10:55:00,144.13,144.23,143.97,144.09,21000.0,136.0103,136.1047,135.8593,135.9726,21000.0
2019-02-14 11:00:00,144.08,144.12,143.67,143.67,4194.0,135.9631,136.0009,135.5762,135.5762,4194.0
2019-02-14 11:05:00,143.68,143.77,143.48,143.65,24414.0,135.5857,135.6706,135.3969,135.5574,24414.0
2019-02-14 11:10:00,143.58,143.73,143.54,143.54,3600.0,135.4913,135.6329,135.4536,135.4536,3600.0
2019-02-14 11:15:00,143.65,143.89,143.62,143.89,5709.0,135.5574,135.7838,135.5291,135.7838,5709.0
2019-02-14 11:20:00,144.05,144.05,143.81,143.81,4500.0,135.9348,135.9348,135.7083,135.7083,4500.0
2019-02-14 11:25:00,143.78,143.78,143.69,143.74,3000.0,135.68,135.68,135.5951,135.6423,3000.0
2019-02-14 11:30:00,143.77,143.93,143.72,143.93,23529.0,135.6706,135.8216,135.6234,135.8216,23529.0
2019-02-14 11:35:00,143.93,143.94,143.87,143.91,3300.0,135.8216,135.831,135.765,135.8027,3300.0
2019-02-14 11:40:00,143.93,144.16,143.93,144.09,9687.0,135.8216,136.0386,135.8216,135.9726,9687.0
2019-02-14 11:45:00,144.16,144.5,144.13,144.45,6114.0,136.0386,136.3595,136.0103,136.3123,6114.0
2019-02-14 11:50:00,144.48,144.68,144.47,144.66,6444.0,136.3406,136.5293,136.3312,136.5105,6444.0
2019-02-14 11:55:00,144.64,144.72,144.6,144.62,7572.0,136.4916,136.5671,136.4538,136.4727,7572.0
2019-02-14 12:00:00,144.59,144.67,144.58,144.67,1500.0,136.4444,136.5199,136.435,136.5199,1500.0
2019-02-14 12:05:00,144.63,144.72,144.59,144.6,10197.0,136.4822,136.5671,136.4444,136.4538,10197.0
2019-02-14 12:10:00,144.58,144.59,144.54,144.59,5700.0,136.435,136.4444,136.3972,136.4444,5700.0
2019-02-14 12:15:00,144.59,144.66,144.42,144.61,6900.0,136.4444,136.5105,136.284,136.4633,6900.0
2019-02-14 12:20:00,144.61,144.79,144.61,144.79,3138.0,136.4633,136.6331,136.4633,136.6331,3138.0
2019-02-14 12:25:00,144.77,144.79,144.67,144.78,14958.0,136.6143,136.6331,136.5199,136.6237,14958.0
2019-02-14 12:30:00,144.72,144.87,144.72,144.78,5709.0,136.5671,136.7086,136.5671,136.6237,5709.0
2019-02-14 12:35:00,144.79,144.91,144.79,144.91,1500.0,136.6331,136.7464,136.6331,136.7464,1500.0
2019-02-14 12:40:00,144.9,145.06,144.9,145.01,4953.0,136.7369,136.8879,136.7369,136.8407,4953.0
2019-02-14 12:45:00,145.14,145.14,144.86,144.86,4725.0,136.9634,136.9634,136.6992,136.6992,4725.0
2019-02-14 12:50:00,144.82,144.82,144.66,144.75,14373.0,136.6614,136.6614,136.5105,136.5954,14373.0
2019-02-14 12:55:00,144.79,144.87,144.79,144.81,4350.0,136.6331,136.7086,136.6331,136.652,4350.0
2019-02-14 13:00:00,144.79,144.93,144.79,144.93,3627.0,136.6331,136.7653,136.6331,136.7653,3627.0
2019-02-14 13:05:00,144.88,144.91,144.82,144.85,5400.0,136.7181,136.7464,136.6614,136.6898,5400.0
2019-02-14 13:10:00,144.8,144.85,144.76,144.78,4890.0,136.6426,136.6898,136.6048,136.6237,4890.0
2019-02-14 13:15:00,144.77,144.87,144.77,144.79,3600.0,136.6143,136.7086,136.6143,136.6331,3600.0
2019-02-14 13:20:00,144.85,144.85,144.67,144.68,5397.0,136.6898,136.6898,136.5199,136.5293,5397.0
2019-02-14 13:25:00,144.74,144.82,144.74,144.74,5133.0,136.586,136.6614,136.586,136.586,5133.0
2019-02-14 13:30:00,144.9,144.9,144.83,144.83,1500.0,136.7369,136.7369,136.6709,136.6709,1500.0
2019-02-14 13:35:00,144.83,144.85,144.79,144.83,1800.0,136.6709,136.6898,136.6331,136.6709,1800.0
2019-02-14 13:40:00,144.82,144.84,144.78,144.84,4650.0,136.6614,136.6803,136.6237,136.6803,4650.0
2019-02-14 13:45:00,144.83,144.97,144.81,144.95,22239.0,136.6709,136.803,136.652,136.7841,22239.0
2019-02-14 13:50:00,144.97,144.97,144.64,144.64,8631.0,136.803,136.803,136.4916,136.4916,8631.0
2019-02-14 13:55:00,144.69,144.76,144.63,144.63,2700.0,136.5388,136.6048,136.4822,136.4822,2700.0
2019-02-14 14:00:00,144.59,144.59,144.47,144.47,4437.0,136.4444,136.4444,136.3312,136.3312,4437.0
2019-02-14 14:05:00,144.52,144.56,144.52,144.56,1293.0,136.3783,136.4161,136.3783,136.4161,1293.0
2019-02-14 14:10:00,144.71,144.71,144.64,144.66,1500.0,136.5576,136.5576,136.4916,136.5105,1500.0
2019-02-14 14:15:00,144.67,144.81,144.67,144.71,31260.0,136.5199,136.652,136.5199,136.5576,31260.0
2019-02-14 14:20:00,144.73,144.81,144.72,144.76,4245.0,136.5765,136.652,136.5671,136.6048,4245.0
2019-02-14 14:25:00,144.76,144.76,144.71,144.71,10659.0,136.6048,136.6048,136.5576,136.5576,10659.0
2019-02-14 14:30:00,144.68,144.7,144.48,144.58,10647.0,136.5293,136.5482,136.3406,136.435,10647.0
2019-02-14 14:35:00,144.61,144.66,144.58,144.66,1200.0,136.4633,136.5105,136.435,136.5105,1200.0
2019-02-14 14:40:00,144.76,144.76,144.59,144.59,2400.0,136.6048,136.6048,136.4444,136.4444,2400.0
2019-02-14 14:45:00,144.67,144.72,144.5,144.5,10377.0,136.5199,136.5671,136.3595,136.3595,10377.0
2019-02-14 14:50:00,144.46,144.46,144.35,144.39,2091.0,136.3217,136.3217,136.2179,136.2557,2091.0
2019-02-14 14:55:00,144.38,144.47,144.14,144.15,6306.0,136.2462,136.3312,136.0198,136.0292,6306.0
2019-02-14 15:00:00,144.26,144.39,144.24,144.24,7998.0,136.133,136.2557,136.1141,136.1141,7998.0
2019-02-14 15:05:00,144.26,144.62,144.23,144.24,30048.0,136.133,136.4727,136.1047,136.1141,30048.0
2019-02-14 15:10:00,144.26,144.36,144.11,144.2,19005.0,136.133,136.2274,135.9914,136.0764,19005.0
2019-02-14 15:15:00,144.12,144.33,144.04,144.2,20475.0,136.0009,136.1991,135.9254,136.0764,20475.0
2019-02-14 15:20:00,144.15,144.23,144.1,144.23,3576.0,136.0292,136.1047,135.982,136.1047,3576.0
2019-02-14 15:25:00,144.27,144.38,144.24,144.31,10131.0,136.1424,136.2462,136.1141,136.1802,10131.0
2019-02-14 15:30:00,144.3,144.5,144.3,144.45,11070.0,136.1707,136.3595,136.1707,136.3123,11070.0
2019-02-14 15:35:00,144.45,144.6,144.4,144.4,10530.0,136.3123,136.4538,136.2651,136.2651,10530.0
2019-02-14 15:40:00,144.42,144.5,144.33,144.38,16209.0,136.284,136.3595,136.1991,136.2462,16209.0
2019-02-14 15:45:00,144.34,144.34,144.11,144.12,18981.0,136.2085,136.2085,135.9914,136.0009,18981.0
2019-02-14 15:50:00,144.11,144.29,143.93,144.05,25866.0,135.9914,136.1613,135.8216,135.9348,25866.0
2019-02-14 15:55:00,144.02,144.04,143.85,143.91,42159.0,135.9065,135.9254,135.7461,135.8027,42159.0
2019-02-15 09:30:00,145.15,145.3,144.95,145.07,76581.0,136.9729,137.1144,136.7841,136.8974,76581.0
2019-02-15 09:35:00,144.79,145.73,144.79,145.73,5100.0,136.6331,137.5202,136.6331,137.5202,5100.0
2019-02-15 09:40:00,145.75,145.93,145.64,145.93,6834.0,137.5391,137.7089,137.4353,137.7089,6834.0
2019-02-15 09:45:00,145.92,146.09,145.92,146.07,3708.0,137.6995,137.8599,137.6995,137.841,3708.0
2019-02-15 09:50:00,146.02,146.02,145.52,145.52,6930.0,137.7938,137.7938,137.322,137.322,6930.0
2019-02-15 09:55:00,145.6,145.69,145.58,145.66,4689.0,137.3975,137.4824,137.3786,137.4541,4689.0
2019-02-15 10:00:00,145.61,145.61,145.1,145.1,12453.0,137.4069,137.4069,136.9257,136.9257,12453.0
2019-02-15 10:05:00,145.07,145.25,145.0,145.0,10785.0,136.8974,137.0672,136.8313,136.8313,10785.0
2019-02-15 10:10:00,144.98,145.34,144.83,145.34,17676.0,136.8124,137.1522,136.6709,137.1522,17676.0
2019-02-15 10:15:00,145.38,145.54,145.3,145.31,23271.0,137.1899,137.3409,137.1144,137.1238,23271.0
2019-02-15 10:20:00,145.33,145.51,145.26,145.51,4071.0,137.1427,137.3126,137.0767,137.3126,4071.0
2019-02-15 10:25:00,145.5,145.62,145.48,145.56,8808.0,137.3031,137.4164,137.2843,137.3598,8808.0
2019-02-15 10:30:00,145.58,145.83,145.56,145.74,12000.0,137.3786,137.6145,137.3598,137.5296,12000.0
2019-02-15 10:35:00,145.85,145.89,145.63,145.89,6594.0,137.6334,137.6712,137.4258,137.6712,6594.0
2019-02-15 10:40:00,145.78,146.11,145.78,145.96,11046.0,137.5674,137.8788,137.5674,137.7372,11046.0
2019-02-15 10:45:00,146.03,146.1,145.81,145.96,16641.0,137.8033,137.8693,137.5957,137.7372,16641.0
2019-02-15 10:50:00,145.83,145.83,145.57,145.57,4752.0,137.6145,137.6145,137.3692,137.3692,4752.0
2019-02-15 10:55:00,145.57,145.61,145.47,145.47,5700.0,137.3692,137.4069,137.2748,137.2748,5700.0
2019-02-15 11:00:00,145.48,145.86,145.48,145.81,8700.0,137.2843,137.6429,137.2843,137.5957,8700.0
2019-02-15 11:05:00,145.84,145.84,145.58,145.78,38229.0,137.624,137.624,137.3786,137.5674,38229.0
2019-02-15 11:10:00,145.68,145.78,145.54,145.78,7602.0,137.473,137.5674,137.3409,137.5674,7602.0
2019-02-15 11:15:00,145.72,145.83,145.63,145.72,4143.0,137.5107,137.6145,137.4258,137.5107,4143.0
2019-02-15 11:20:00,145.61,145.72,145.58,145.63,4338.0,137.4069,137.5107,137.3786,137.4258,4338.0
2019-02-15 11:25:00,145.75,146.08,145.75,146.08,2451.0,137.5391,137.8505,137.5391,137.8505,2451.0
2019-02-15 11:30:00,145.96,146.06,145.96,145.97,3546.0,137.7372,137.8316,137.7372,137.7467,3546.0
2019-02-15 11:35:00,145.89,145.96,145.81,145.81,3021.0,137.6712,137.7372,137.5957,137.5957,3021.0
2019-02-15 11:40:00,145.87,145.9,145.81,145.81,3600.0,137.6523,137.6806,137.5957,137.5957,3600.0
2019-02-15 11:45:00,145.81,145.86,145.73,145.73,4257.0,137.5957,137.6429,137.5202,137.5202,4257.0
2019-02-15 11:50:00,145.84,145.84,145.73,145.81,1200.0,137.624,137.624,137.5202,137.5957,1200.0
2019-02-15 11:55:00,145.87,145.95,145.8,145.87,3600.0,137.6523,137.7278,137.5862,137.6523,3600.0
2019-02-15 12:00:00,145.86,145.86,145.78,145.85,4203.0,137.6429,137.6429,137.5674,137.6334,4203.0
2019-02-15 12:05:00,145.81,145.98,145.72,145.98,6900.0,137.5957,137.7561,137.5107,137.7561,6900.0
2019-02-15 12:10:00,146.02,146.09,146.01,146.08,6810.0,137.7938,137.8599,137.7844,137.8505,6810.0
2019-02-15 12:15:00,146.15,146.29,146.14,146.19,28374.0,137.9165,138.0486,137.9071,137.9543,28374.0
2019-02-15 12:20:00,146.18,146.22,146.13,146.18,10200.0,137.9448,137.9826,137.8976,137.9448,10200.0
2019-02-15 12:25:00,146.19,146.37,146.19,146.29,13830.0,137.9543,138.1241,137.9543,138.0486,13830.0
2019-02-15 12:30:00,146.29,146.29,146.15,146.18,6231.0,138.0486,138.0486,137.9165,137.9448,6231.0
2019-02-15 12:35:00,146.33,146.33,146.29,146.31,3600.0,138.0864,138.0864,138.0486,138.0675,3600.0
2019-02-15 12:40:00,146.3,146.42,146.29,146.36,20982.0,138.0581,138.1713,138.0486,138.1147,20982.0
2019-02-15 12:45:00,146.32,146.39,146.23,146.29,6645.0,138.0769,138.143,137.992,138.0486,6645.0
2019-02-15 12:50:00,146.31,146.37,146.26,146.37,7500.0,138.0675,138.1241,138.0203,138.1241,7500.0
2019-02-15 12:55:00,146.41,146.51,146.41,146.48,5700.0,138.1619,138.2562,138.1619,138.2279,5700.0
2019-02-15 13:00:00,146.42,146.49,146.32,146.33,6762.0,138.1713,138.2374,138.0769,138.0864,6762.0
2019-02-15 13:05:00,146.32,146.36,146.3,146.34,9816.0,138.0769,138.1147,138.0581,138.0958,9816.0
2019-02-15 13:10:00,146.35,146.35,146.3,146.31,1800.0,138.1053,138.1053,138.0581,138.0675,1800.0
2019-02-15 13:15:00,146.36,146.36,146.34,146.36,2850.0,138.1147,138.1147,138.0958,138.1147,2850.0
2019-02-15 13:20:00,146.38,146.38,146.25,146.25,8310.0,138.1336,138.1336,138.0109,138.0109,8310.0
2019-02-15 13:25:00,146.24,146.24,146.03,146.03,4656.0,138.0015,138.0015,137.8033,137.8033,4656.0
2019-02-15 13:30:00,146.02,146.03,145.99,145.99,3000.0,137.7938,137.8033,137.7655,137.7655,3000.0
2019-02-15 13:35:00,145.96,145.96,145.74,145.77,5700.0,137.7372,137.7372,137.5296,137.5579,5700.0
2019-02-15 13:40:00,145.82,145.82,145.69,145.82,8100.0,137.6051,137.6051,137.4824,137.6051,8100.0
2019-02-15 13:45:00,145.8,145.83,145.67,145.73,11886.0,137.5862,137.6145,137.4636,137.5202,11886.0
2019-02-15 13:50:00,145.7,145.83,145.69,145.83,5475.0,137.4919,137.6145,137.4824,137.6145,5475.0
2019-02-15 13:55:00,145.76,145.76,145.67,145.67,4359.0,137.5485,137.5485,137.4636,137.4636,4359.0
2019-02-15 14:00:00,145.72,145.74,145.6,145.6,10605.0,137.5107,137.5296,137.3975,137.3975,10605.0
2019-02-15 14:05:00,145.66,145.76,145.66,145.69,6765.0,137.4541,137.5485,137.4541,137.4824,6765.0
2019-02-15 14:10:00,145.74,145.74,145.65,145.67,2100.0,137.5296,137.5296,137.4447,137.4636,2100.0
2019-02-15 14:15:00,145.7,145.72,145.59,145.59,6990.0,137.4919,137.5107,137.3881,137.3881,6990.0
2019-02-15 14:20:00,145.59,145.66,145.57,145.66,5451.0,137.3881,137.4541,137.3692,137.4541,5451.0
2019-02-15 14:25:00,145.62,145.64,145.46,145.51,8487.0,137.4164,137.4353,137.2654,137.3126,8487.0
2019-02-15 14:30:00,145.55,145.75,145.55,145.74,7011.0,137.3503,137.5391,137.3503,137.5296,7011.0
2019-02-15 14:35:00,145.74,145.93,145.74,145.9,20331.0,137.5296,137.7089,137.5296,137.6806,20331.0
2019-02-15 14:40:00,145.87,145.93,145.86,145.9,2193.0,137.6523,137.7089,137.6429,137.6806,2193.0
2019-02-15 14:45:00,145.91,145.93,145.86,145.86,2595.0,137.69,137.7089,137.6429,137.6429,2595.0
2019-02-15 14:50:00,145.92,145.95,145.85,145.9,4614.0,137.6995,137.7278,137.6334,137.6806,4614.0
2019-02-15 14:55:00,145.92,146.07,145.92,146.03,3462.0,137.6995,137.841,137.6995,137.8033,3462.0
2019-02-15 15:00:00,146.03,146.03,145.89,145.91,15537.0,137.8033,137.8033,137.6712,137.69,15537.0
2019-02-15 15:05:00,145.92,145.96,145.89,145.93,6555.0,137.6995,137.7372,137.6712,137.7089,6555.0
2019-02-15 15:10:00,145.93,145.94,145.88,145.93,8700.0,137.7089,137.7184,137.6617,137.7089,8700.0
2019-02-15 15:15:00,145.94,145.94,145.82,145.86,4800.0,137.7184,137.7184,137.6051,137.6429,4800.0
2019-02-15 15:20:00,145.86,145.95,145.84,145.95,1500.0,137.6429,137.7278,137.624,137.7278,1500.0
2019-02-15 15:25:00,145.94,146.02,145.93,145.94,10200.0,137.7184,137.7938,137.7089,137.7184,10200.0
2019-02-15 15:30:00,145.92,145.98,145.83,145.9,13800.0,137.6995,137.7561,137.6145,137.6806,13800.0
2019-02-15 15:35:00,145.93,146.05,145.91,146.05,12426.0,137.7089,137.8222,137.69,137.8222,12426.0
2019-02-15 15:40:00,146.02,146.1,145.96,146.08,25302.0,137.7938,137.8693,137.7372,137.8505,25302.0
2019-02-15 15:45:00,146.11,146.23,146.11,146.22,24828.0,137.8788,137.992,137.8788,137.9826,24828.0
2019-02-15 15:50:00,146.21,146.27,146.06,146.24,19710.0,137.9731,138.0298,137.8316,138.0015,19710.0
2019-02-15 15:55:00,146.26,146.5,146.26,146.39,40656.0,138.0203,138.2468,138.0203,138.143,40656.0
2019-02-19 09:30:00,145.0,145.0,144.33,144.33,17493.0,136.8313,136.8313,136.1991,136.1991,17493.0
2019-02-19 09:35:00,145.57,146.41,145.44,145.95,17604.0,137.3692,138.1619,137.2465,137.7278,17604.0
2019-02-19 09:40:00,145.89,146.34,145.89,146.06,3900.0,137.6712,138.0958,137.6712,137.8316,3900.0
2019-02-19 09:45:00,146.03,146.12,145.81,145.99,4500.0,137.8033,137.8882,137.5957,137.7655,4500.0
2019-02-19 09:50:00,145.74,146.0,145.74,145.75,1500.0,137.5296,137.775,137.5296,137.5391,1500.0
2019-02-19 09:55:00,145.74,146.23,145.74,146.23,6474.0,137.5296,137.992,137.5296,137.992,6474.0
2019-02-19 10:00:00,146.26,146.26,145.87,145.96,7494.0,138.0203,138.0203,137.6523,137.7372,7494.0
2019-02-19 10:05:00,145.96,145.96,145.86,145.86,1809.0,137.7372,137.7372,137.6429,137.6429,1809.0
2019-02-19 10:10:00,146.02,146.3,146.02,146.3,21396.0,137.7938,138.0581,137.7938,138.0581,21396.0
2019-02-19 10:15:00,146.33,146.43,146.26,146.35,31053.0,138.0864,138.1807,138.0203,138.1053,31053.0
2019-02-19 10:20:00,146.34,146.34,146.0,146.0,8172.0,138.0958,138.0958,137.775,137.775,8172.0
2019-02-19 10:25:00,146.05,146.31,145.95,145.96,5415.0,137.8222,138.0675,137.7278,137.7372,5415.0
2019-02-19 10:30:00,146.07,146.07,145.9,145.9,2145.0,137.841,137.841,137.6806,137.6806,2145.0
2019-02-19 10:35:00,145.8,146.08,145.8,146.08,3318.0,137.5862,137.8505,137.5862,137.8505,3318.0
2019-02-19 10:40:00,146.1,146.22,146.08,146.22,1200.0,137.8693,137.9826,137.8505,137.9826,1200.0
2019-02-19 10:45:00,146.21,146.39,146.11,146.12,32433.0,137.9731,138.143,137.8788,137.8882,32433.0
2019-02-19 10:50:00,146.16,146.39,146.16,146.34,5700.0,137.926,138.143,137.926,138.0958,5700.0
2019-02-19 10:55:00,146.36,146.39,146.26,146.36,8700.0,138.1147,138.143,138.0203,138.1147,8700.0
2019-02-19 11:00:00,146.44,146.54,146.38,146.46,4500.0,138.1902,138.2846,138.1336,138.2091,4500.0
2019-02-19 11:05:00,146.47,146.63,146.4,146.61,2406.0,138.2185,138.3695,138.1524,138.3506,2406.0
2019-02-19 11:10:00,146.56,146.56,146.31,146.31,12636.0,138.3034,138.3034,138.0675,138.0675,12636.0
2019-02-19 11:15:00,146.26,146.39,146.26,146.27,4200.0,138.0203,138.143,138.0203,138.0298,4200.0
2019-02-19 11:20:00,146.27,146.27,145.96,145.96,3600.0,138.0298,138.0298,137.7372,137.7372,3600.0
2019-02-19 11:25:00,145.91,146.04,145.79,146.04,8400.0,137.69,137.8127,137.5768,137.8127,8400.0
2019-02-19 11:30:00,145.96,146.08,145.96,146.02,3600.0,137.7372,137.8505,137.7372,137.7938,3600.0
2019-02-19 11:35:00,146.08,146.3,146.04,146.3,3900.0,137.8505,138.0581,137.8127,138.0581,3900.0
2019-02-19 11:40:00,146.21,146.21,146.05,146.05,2400.0,137.9731,137.9731,137.8222,137.8222,2400.0
2019-02-19 11:45:00,146.06,146.49,146.06,146.28,10500.0,137.8316,138.2374,137.8316,138.0392,10500.0
2019-02-19 11:50:00,146.23,146.36,146.14,146.36,1875.0,137.992,138.1147,137.9071,138.1147,1875.0
2019-02-19 11:55:00,146.36,146.39,146.28,146.34,5400.0,138.1147,138.143,138.0392,138.0958,5400.0
2019-02-19 12:00:00,146.39,146.39,146.28,146.31,2100.0,138.143,138.143,138.0392,138.0675,2100.0
2019-02-19 12:05:00,146.29,146.46,146.29,146.45,27384.0,138.0486,138.2091,138.0486,138.1996,27384.0
2019-02-19 12:10:00,146.44,146.44,146.44,146.44,300.0,138.1902,138.1902,138.1902,138.1902,300.0
2019-02-19 12:15:00,146.4,146.42,146.34,146.42,1800.0,138.1524,138.1713,138.0958,138.1713,1800.0
2019-02-19 12:20:00,146.42,146.45,146.3,146.33,6171.0,138.1713,138.1996,138.0581,138.0864,6171.0
2019-02-19 12:25:00,146.3,146.3,146.21,146.3,2655.0,138.0581,138.0581,137.9731,138.0581,2655.0
2019-02-19 12:30:00,146.3,146.3,146.2,146.29,4200.0,138.0581,138.0581,137.9637,138.0486,4200.0
2019-02-19 12:35:00,146.24,146.28,146.24,146.25,1350.0,138.0015,138.0392,138.0015,138.0109,1350.0
2019-02-19 12:40:00,146.24,146.31,146.22,146.22,1863.0,138.0015,138.0675,137.9826,137.9826,1863.0
2019-02-19 12:45:00,146.22,146.27,146.2,146.25,4500.0,137.9826,138.0298,137.9637,138.0109,4500.0
2019-02-19 12:50:00,146.19,146.22,146.15,146.15,3687.0,137.9543,137.9826,137.9165,137.9165,3687.0
2019-02-19 12:55:00,146.29,146.29,146.25,146.25,900.0,138.0486,138.0486,138.0109,138.0109,900.0
2019-02-19 13:00:00,146.22,146.24,146.15,146.16,4500.0,137.9826,138.0015,137.9165,137.926,4500.0
2019-02-19 13:05:00,146.19,146.23,146.16,146.23,4821.0,137.9543,137.992,137.926,137.992,4821.0
2019-02-19 13:10:00,146.25,146.3,146.2,146.23,9900.0,138.0109,138.0581,137.9637,137.992,9900.0
2019-02-19 13:15:00,146.23,146.29,146.23,146.29,3300.0,137.992,138.0486,137.992,138.0486,3300.0
2019-02-19 13:20:00,146.24,146.25,146.2,146.2,3867.0,138.0015,138.0109,137.9637,137.9637,3867.0
2019-02-19 13:25:00,146.2,146.3,146.18,146.27,4929.0,137.9637,138.0581,137.9448,138.0298,4929.0
2019-02-19 13:30:00,146.23,146.27,146.15,146.15,3000.0,137.992,138.0298,137.9165,137.9165,3000.0
2019-02-19 13:35:00,146.21,146.23,146.06,146.06,11028.0,137.9731,137.992,137.8316,137.8316,11028.0
2019-02-19 13:40:00,146.14,146.19,146.14,146.19,2112.0,137.9071,137.9543,137.9071,137.9543,2112.0
2019-02-19 13:45:00,146.14,146.19,146.11,146.11,1650.0,137.9071,137.9543,137.8788,137.8788,1650.0
2019-02-19 13:50:00,146.19,146.26,146.19,146.22,2400.0,137.9543,138.0203,137.9543,137.9826,2400.0
2019-02-19 13:55:00,146.19,146.22,146.18,146.18,3600.0,137.9543,137.9826,137.9448,137.9448,3600.0
2019-02-19 14:00:00,146.18,146.3,146.12,146.2,18600.0,137.9448,138.0581,137.8882,137.9637,18600.0
2019-02-19 14:05:00,146.26,146.33,146.19,146.23,5937.0,138.0203,138.0864,137.9543,137.992,5937.0
2019-02-19 14:10:00,146.2,146.24,146.2,146.24,1800.0,137.9637,138.0015,137.9637,138.0015,1800.0
2019-02-19 14:15:00,146.22,146.29,146.21,146.29,4500.0,137.9826,138.0486,137.9731,138.0486,4500.0
2019-02-19 14:20:00,146.25,146.38,146.25,146.38,6318.0,138.0109,138.1336,138.0109,138.1336,6318.0
2019-02-19 14:25:00,146.44,146.56,146.41,146.56,9729.0,138.1902,138.3034,138.1619,138.3034,9729.0
2019-02-19 14:30:00,146.53,146.66,146.52,146.53,8439.0,138.2751,138.3978,138.2657,138.2751,8439.0
2019-02-19 14:35:00,146.56,146.78,146.56,146.78,27816.0,138.3034,138.511,138.3034,138.511,27816.0
2019-02-19 14:40:00,146.83,146.93,146.8,146.85,9744.0,138.5582,138.6526,138.5299,138.5771,9744.0
2019-02-19 14:45:00,146.87,147.02,146.87,146.88,14400.0,138.596,138.7375,138.596,138.6054,14400.0
2019-02-19 14:50:00,146.86,146.88,146.79,146.86,10539.0,138.5865,138.6054,138.5205,138.5865,10539.0
2019-02-19 14:55:00,146.84,146.85,146.81,146.82,3360.0,138.5676,138.5771,138.5393,138.5488,3360.0
2019-02-19 15:00:00,146.79,146.79,146.47,146.47,10530.0,138.5205,138.5205,138.2185,138.2185,10530.0
2019-02-19 15:05:00,146.48,146.68,146.48,146.68,8292.0,138.2279,138.4167,138.2279,138.4167,8292.0
2019-02-19 15:10:00,146.68,146.68,146.59,146.62,7176.0,138.4167,138.4167,138.3317,138.36,7176.0
2019-02-19 15:15:00,146.62,146.68,146.56,146.57,11442.0,138.36,138.4167,138.3034,138.3129,11442.0
2019-02-19 15:20:00,146.6,146.6,146.34,146.41,13389.0,138.3412,138.3412,138.0958,138.1619,13389.0
2019-02-19 15:25:00,146.44,146.44,146.32,146.36,9252.0,138.1902,138.1902,138.0769,138.1147,9252.0
2019-02-19 15:30:00,146.34,146.47,146.34,146.39,11880.0,138.0958,138.2185,138.0958,138.143,11880.0
2019-02-19 15:35:00,146.36,146.46,146.2,146.2,13845.0,138.1147,138.2091,137.9637,137.9637,13845.0
2019-02-19 15:40:00,146.21,146.31,146.18,146.24,26151.0,137.9731,138.0675,137.9448,138.0015,26151.0
2019-02-19 15:45:00,146.22,146.22,145.73,145.77,43209.0,137.9826,137.9826,137.5202,137.5579,43209.0
2019-02-19 15:50:00,145.73,145.78,145.59,145.61,48708.0,137.5202,137.5674,137.3881,137.4069,48708.0
2019-02-19 15:55:00,145.61,145.86,145.32,145.78,111741.0,137.4069,137.6429,137.1333,137.5674,111741.0
2019-02-20 09:30:00,145.92,145.92,145.92,145.92,8685.0,137.6995,137.6995,137.6995,137.6995,8685.0
2019-02-20 09:35:00,145.79,145.83,145.79,145.83,600.0,137.5768,137.6145,137.5768,137.6145,600.0
2019-02-20 09:40:00,145.92,146.16,145.88,146.16,12000.0,137.6995,137.926,137.6617,137.926,12000.0
2019-02-20 09:45:00,146.25,146.53,146.14,146.39,34524.0,138.0109,138.2751,137.9071,138.143,34524.0
2019-02-20 09:50:00,146.44,147.15,146.44,147.09,19257.0,138.1902,138.8602,138.1902,138.8036,19257.0
2019-02-20 09:55:00,146.97,147.05,146.86,146.86,2001.0,138.6903,138.7658,138.5865,138.5865,2001.0
2019-02-20 10:00:00,147.04,147.04,146.89,146.89,10200.0,138.7564,138.7564,138.6148,138.6148,10200.0
2019-02-20 10:05:00,146.83,147.05,146.83,146.97,8748.0,138.5582,138.7658,138.5582,138.6903,8748.0
2019-02-20 10:10:00,147.03,147.15,147.0,147.06,11706.0,138.7469,138.8602,138.7186,138.7753,11706.0
2019-02-20 10:15:00,147.16,147.53,147.16,147.5,4974.0,138.8696,139.2188,138.8696,139.1905,4974.0
2019-02-20 10:20:00,147.55,147.67,147.35,147.39,41622.0,139.2377,139.3509,139.0489,139.0867,41622.0
2019-02-20 10:25:00,147.41,147.54,147.29,147.44,5400.0,139.1055,139.2282,138.9923,139.1338,5400.0
2019-02-20 10:30:00,147.4,147.4,147.24,147.24,8685.0,139.0961,139.0961,138.9451,138.9451,8685.0
2019-02-20 10:35:00,147.27,147.32,147.17,147.27,13833.0,138.9734,139.0206,138.8791,138.9734,13833.0
2019-02-20 10:40:00,147.31,147.35,147.15,147.27,15468.0,139.0112,139.0489,138.8602,138.9734,15468.0
2019-02-20 10:45:00,147.26,147.31,147.13,147.21,6600.0,138.964,139.0112,138.8413,138.9168,6600.0
2019-02-20 10:50:00,147.25,147.25,147.07,147.17,20787.0,138.9546,138.9546,138.7847,138.8791,20787.0
2019-02-20 10:55:00,147.2,147.23,147.0,147.07,7266.0,138.9074,138.9357,138.7186,138.7847,7266.0
2019-02-20 11:00:00,147.01,147.37,147.0,147.21,9600.0,138.7281,139.0678,138.7186,138.9168,9600.0
2019-02-20 11:05:00,147.22,147.3,147.07,147.07,8160.0,138.9262,139.0017,138.7847,138.7847,8160.0
2019-02-20 11:10:00,147.13,147.13,146.99,147.03,6660.0,138.8413,138.8413,138.7092,138.7469,6660.0
2019-02-20 11:15:00,147.0,147.03,146.99,147.01,2400.0,138.7186,138.7469,138.7092,138.7281,2400.0
2019-02-20 11:20:00,146.97,146.97,146.84,146.84,2400.0,138.6903,138.6903,138.5676,138.5676,2400.0
2019-02-20 11:25:00,146.72,146.94,146.66,146.75,4554.0,138.4544,138.662,138.3978,138.4827,4554.0
2019-02-20 11:30:00,146.82,147.07,146.81,147.07,3900.0,138.5488,138.7847,138.5393,138.7847,3900.0
2019-02-20 11:35:00,147.01,147.26,147.01,147.26,3381.0,138.7281,138.964,138.7281,138.964,3381.0
2019-02-20 11:40:00,147.19,147.33,147.08,147.16,29058.0,138.8979,139.03,138.7941,138.8696,29058.0
2019-02-20 11:45:00,147.08,147.12,146.94,147.12,7845.0,138.7941,138.8319,138.662,138.8319,7845.0
2019-02-20 11:50:00,147.12,147.22,147.04,147.22,3900.0,138.8319,138.9262,138.7564,138.9262,3900.0
2019-02-20 11:55:00,147.12,147.12,147.02,147.02,2148.0,138.8319,138.8319,138.7375,138.7375,2148.0
2019-02-20 12:00:00,146.94,147.27,146.94,147.14,6219.0,138.662,138.9734,138.662,138.8507,6219.0
2019-02-20 12:05:00,147.24,147.24,146.99,147.12,5319.0,138.9451,138.9451,138.7092,138.8319,5319.0
2019-02-20 12:10:00,147.12,147.19,147.06,147.11,5640.0,138.8319,138.8979,138.7753,138.8224,5640.0
2019-02-20 12:15:00,147.1,147.14,147.04,147.1,9432.0,138.813,138.8507,138.7564,138.813,9432.0
2019-02-20 12:20:00,147.09,147.09,146.96,146.99,15975.0,138.8036,138.8036,138.6809,138.7092,15975.0
2019-02-20 12:25:00,146.98,146.98,146.79,146.79,5100.0,138.6998,138.6998,138.5205,138.5205,5100.0
2019-02-20 12:30:00,146.83,146.87,146.67,146.67,5100.0,138.5582,138.596,138.4072,138.4072,5100.0
2019-02-20 12:35:00,146.71,146.92,146.67,146.92,3720.0,138.445,138.6431,138.4072,138.6431,3720.0
2019-02-20 12:40:00,146.94,146.94,146.83,146.85,2133.0,138.662,138.662,138.5582,138.5771,2133.0
2019-02-20 12:45:00,146.85,147.09,146.85,147.0,39009.0,138.5771,138.8036,138.5771,138.7186,39009.0
2019-02-20 12:50:00,146.92,146.99,146.8,146.98,3807.0,138.6431,138.7092,138.5299,138.6998,3807.0
2019-02-20 12:55:00,146.96,147.09,146.85,146.96,6420.0,138.6809,138.8036,138.5771,138.6809,6420.0
2019-02-20 13:00:00,146.96,147.15,146.92,147.15,3300.0,138.6809,138.8602,138.6431,138.8602,3300.0
2019-02-20 13:05:00,147.05,147.09,146.98,146.98,4290.0,138.7658,138.8036,138.6998,138.6998,4290.0
2019-02-20 13:10:00,147.09,147.25,147.09,147.25,10800.0,138.8036,138.9546,138.8036,138.9546,10800.0
2019-02-20 13:15:00,147.25,147.49,147.25,147.48,14574.0,138.9546,139.181,138.9546,139.1716,14574.0
2019-02-20 13:20:00,147.54,147.77,147.5,147.53,45411.0,139.2282,139.4453,139.1905,139.2188,45411.0
2019-02-20 13:25:00,147.37,147.57,147.32,147.5,5457.0,139.0678,139.2565,139.0206,139.1905,5457.0
2019-02-20 13:30:00,147.46,147.6,147.43,147.51,4620.0,139.1527,139.2848,139.1244,139.1999,4620.0
2019-02-20 13:35:00,147.46,147.6,147.46,147.53,2412.0,139.1527,139.2848,139.1527,139.2188,2412.0
2019-02-20 13:40:00,147.51,147.52,147.3,147.34,8400.0,139.1999,139.2093,139.0017,139.0395,8400.0
2019-02-20 13:45:00,147.3,147.3,147.29,147.29,1275.0,139.0017,139.0017,138.9923,138.9923,1275.0
2019-02-20 13:50:00,147.26,147.47,147.16,147.35,8700.0,138.964,139.1622,138.8696,139.0489,8700.0
2019-02-20 13:55:00,147.37,147.44,147.02,147.02,48654.0,139.0678,139.1338,138.7375,138.7375,48654.0
2019-02-20 14:00:00,146.97,147.0,146.83,146.92,5109.0,138.6903,138.7186,138.5582,138.6431,5109.0
2019-02-20 14:05:00,146.84,147.34,146.84,146.89,8400.0,138.5676,139.0395,138.5676,138.6148,8400.0
2019-02-20 14:10:00,146.87,147.02,146.77,147.02,3300.0,138.596,138.7375,138.5016,138.7375,3300.0
2019-02-20 14:15:00,147.04,147.04,146.7,146.7,3345.0,138.7564,138.7564,138.4355,138.4355,3345.0
2019-02-20 14:20:00,146.71,146.71,146.51,146.53,4959.0,138.445,138.445,138.2562,138.2751,4959.0
2019-02-20 14:25:00,146.47,146.82,146.47,146.73,6090.0,138.2185,138.5488,138.2185,138.4638,6090.0
2019-02-20 14:30:00,146.81,147.0,146.8,146.94,4800.0,138.5393,138.7186,138.5299,138.662,4800.0
2019-02-20 14:35:00,146.92,146.94,146.81,146.81,2700.0,138.6431,138.662,138.5393,138.5393,2700.0
2019-02-20 14:40:00,146.77,146.87,146.72,146.83,9573.0,138.5016,138.596,138.4544,138.5582,9573.0
2019-02-20 14:45:00,146.88,146.93,146.83,146.88,4167.0,138.6054,138.6526,138.5582,138.6054,4167.0
2019-02-20 14:50:00,146.9,147.05,146.9,146.96,5157.0,138.6243,138.7658,138.6243,138.6809,5157.0
2019-02-20 14:55:00,146.95,146.95,146.71,146.71,9069.0,138.6715,138.6715,138.445,138.445,9069.0
2019-02-20 15:00:00,146.74,146.83,146.6,146.6,7839.0,138.4733,138.5582,138.3412,138.3412,7839.0
2019-02-20 15:05:00,146.6,146.85,146.6,146.85,7260.0,138.3412,138.5771,138.3412,138.5771,7260.0
2019-02-20 15:10:00,146.8,146.96,146.7,146.78,8691.0,138.5299,138.6809,138.4355,138.511,8691.0
2019-02-20 15:15:00,146.8,146.89,146.8,146.82,4500.0,138.5299,138.6148,138.5299,138.5488,4500.0
2019-02-20 15:20:00,146.8,146.81,146.73,146.81,4200.0,138.5299,138.5393,138.4638,138.5393,4200.0
2019-02-20 15:25:00,146.8,146.88,146.66,146.7,6600.0,138.5299,138.6054,138.3978,138.4355,6600.0
2019-02-20 15:30:00,146.67,146.72,146.64,146.72,6930.0,138.4072,138.4544,138.3789,138.4544,6930.0
2019-02-20 15:35:00,146.72,146.8,146.66,146.73,6600.0,138.4544,138.5299,138.3978,138.4638,6600.0
2019-02-20 15:40:00,146.72,146.76,146.56,146.73,13071.0,138.4544,138.4922,138.3034,138.4638,13071.0
2019-02-20 15:45:00,146.68,146.78,146.58,146.71,10656.0,138.4167,138.511,138.3223,138.445,10656.0
2019-02-20 15:50:00,146.64,146.73,146.51,146.53,21465.0,138.3789,138.4638,138.2562,138.2751,21465.0
2019-02-20 15:55:00,146.53,146.53,146.26,146.44,72966.0,138.2751,138.2751,138.0203,138.1902,72966.0
2019-02-21 09:30:00,146.72,146.72,145.51,145.51,18423.0,138.4544,138.4544,137.3126,137.3126,18423.0
2019-02-21 09:35:00,145.21,145.78,145.21,145.53,5250.0,137.0295,137.5674,137.0295,137.3314,5250.0
2019-02-21 09:40:00,145.45,145.83,145.45,145.7,5430.0,137.256,137.6145,137.256,137.4919,5430.0
2019-02-21 09:45:00,145.66,146.08,145.66,146.0,10611.0,137.4541,137.8505,137.4541,137.775,10611.0
2019-02-21 09:50:00,146.08,146.5,146.0,146.42,9000.0,137.8505,138.2468,137.775,138.1713,9000.0
2019-02-21 09:55:00,146.3,146.57,146.23,146.38,7800.0,138.0581,138.3129,137.992,138.1336,7800.0
2019-02-21 10:00:00,146.29,146.29,145.97,146.08,6564.0,138.0486,138.0486,137.7467,137.8505,6564.0
2019-02-21 10:05:00,146.02,146.52,146.02,146.46,39240.0,137.7938,138.2657,137.7938,138.2091,39240.0
2019-02-21 10:10:00,146.47,146.81,146.46,146.81,27210.0,138.2185,138.5393,138.2091,138.5393,27210.0
2019-02-21 10:15:00,146.81,146.89,146.57,146.57,14895.0,138.5393,138.6148,138.3129,138.3129,14895.0
2019-02-21 10:20:00,146.6,146.6,146.31,146.41,21144.0,138.3412,138.3412,138.0675,138.1619,21144.0
2019-02-21 10:25:00,146.43,146.43,146.13,146.14,3000.0,138.1807,138.1807,137.8976,137.9071,3000.0
2019-02-21 10:30:00,146.1,146.28,146.08,146.28,6000.0,137.8693,138.0392,137.8505,138.0392,6000.0
2019-02-21 10:35:00,146.17,146.3,146.12,146.12,8718.0,137.9354,138.0581,137.8882,137.8882,8718.0
2019-02-21 10:40:00,146.1,146.16,145.91,146.16,46050.0,137.8693,137.926,137.69,137.926,46050.0
2019-02-21 10:45:00,146.17,146.22,146.09,146.13,15249.0,137.9354,137.9826,137.8599,137.8976,15249.0
2019-02-21 10:50:00,146.04,146.18,145.97,146.1,2400.0,137.8127,137.9448,137.7467,137.8693,2400.0
2019-02-21 10:55:00,146.16,146.25,145.93,145.93,6600.0,137.926,138.0109,137.7089,137.7089,6600.0
2019-02-21 11:00:00,145.98,146.28,145.98,146.28,4749.0,137.7561,138.0392,137.7561,138.0392,4749.0
2019-02-21 11:05:00,146.33,146.33,146.16,146.28,9354.0,138.0864,138.0864,137.926,138.0392,9354.0
2019-02-21 11:10:00,146.25,146.5,146.21,146.32,5853.0,138.0109,138.2468,137.9731,138.0769,5853.0
2019-02-21 11:15:00,146.31,146.37,146.28,146.28,3300.0,138.0675,138.1241,138.0392,138.0392,3300.0
2019-02-21 11:20:00,146.3,146.3,146.14,146.21,5556.0,138.0581,138.0581,137.9071,137.9731,5556.0
2019-02-21 11:25:00,146.16,146.16,145.97,145.97,2103.0,137.926,137.926,137.7467,137.7467,2103.0
2019-02-21 11:30:00,145.97,145.97,145.77,145.79,8382.0,137.7467,137.7467,137.5579,137.5768,8382.0
2019-02-21 11:35:00,145.8,145.85,145.76,145.8,4719.0,137.5862,137.6334,137.5485,137.5862,4719.0
2019-02-21 11:40:00,145.84,145.87,145.76,145.76,1650.0,137.624,137.6523,137.5485,137.5485,1650.0
2019-02-21 11:45:00,145.88,146.05,145.88,146.01,4200.0,137.6617,137.8222,137.6617,137.7844,4200.0
2019-02-21 11:50:00,146.07,146.22,145.99,146.22,4041.0,137.841,137.9826,137.7655,137.9826,4041.0
2019-02-21 11:55:00,146.18,146.43,146.18,146.4,10503.0,137.9448,138.1807,137.9448,138.1524,10503.0
2019-02-21 12:00:00,146.4,146.67,146.4,146.64,17967.0,138.1524,138.4072,138.1524,138.3789,17967.0
2019-02-21 12:05:00,146.66,146.66,146.55,146.55,6726.0,138.3978,138.3978,138.294,138.294,6726.0
2019-02-21 12:10:00,146.57,146.61,146.57,146.61,4950.0,138.3129,138.3506,138.3129,138.3506,4950.0
2019-02-21 12:15:00,146.56,146.69,146.56,146.63,7794.0,138.3034,138.4261,138.3034,138.3695,7794.0
2019-02-21 12:20:00,146.65,146.83,146.65,146.76,11016.0,138.3884,138.5582,138.3884,138.4922,11016.0
2019-02-21 12:25:00,146.71,146.72,146.42,146.42,8718.0,138.445,138.4544,138.1713,138.1713,8718.0
2019-02-21 12:30:00,146.48,146.72,146.43,146.6,8088.0,138.2279,138.4544,138.1807,138.3412,8088.0
2019-02-21 12:35:00,146.6,146.74,146.59,146.66,13269.0,138.3412,138.4733,138.3317,138.3978,13269.0
2019-02-21 12:40:00,146.62,146.62,146.46,146.46,5400.0,138.36,138.36,138.2091,138.2091,5400.0
2019-02-21 12:45:00,146.5,146.5,146.44,146.44,1800.0,138.2468,138.2468,138.1902,138.1902,1800.0
2019-02-21 12:50:00,146.47,146.58,146.47,146.58,1815.0,138.2185,138.3223,138.2185,138.3223,1815.0
2019-02-21 12:55:00,146.64,146.72,146.64,146.72,10011.0,138.3789,138.4544,138.3789,138.4544,10011.0
2019-02-21 13:00:00,146.72,146.78,146.58,146.64,8391.0,138.4544,138.511,138.3223,138.3789,8391.0
2019-02-21 13:05:00,146.65,146.65,146.6,146.6,3927.0,138.3884,138.3884,138.3412,138.3412,3927.0
2019-02-21 13:10:00,146.58,146.58,146.46,146.53,6600.0,138.3223,138.3223,138.2091,138.2751,6600.0
2019-02-21 13:15:00,146.5,146.55,146.49,146.55,1200.0,138.2468,138.294,138.2374,138.294,1200.0
2019-02-21 13:20:00,146.5,146.6,146.5,146.53,6342.0,138.2468,138.3412,138.2468,138.2751,6342.0
2019-02-21 13:25:00,146.49,146.49,146.26,146.31,8400.0,138.2374,138.2374,138.0203,138.0675,8400.0
2019-02-21 13:30:00,146.32,146.45,146.32,146.45,3600.0,138.0769,138.1996,138.0769,138.1996,3600.0
2019-02-21 13:35:00,146.47,146.49,146.39,146.44,7575.0,138.2185,138.2374,138.143,138.1902,7575.0
2019-02-21 13:40:00,146.44,146.44,146.41,146.42,3312.0,138.1902,138.1902,138.1619,138.1713,3312.0
2019-02-21 13:45:00,146.48,146.48,146.41,146.43,4506.0,138.2279,138.2279,138.1619,138.1807,4506.0
2019-02-21 13:50:00,146.42,146.45,146.41,146.44,4200.0,138.1713,138.1996,138.1619,138.1902,4200.0
2019-02-21 13:55:00,146.45,146.53,146.44,146.49,4098.0,138.1996,138.2751,138.1902,138.2374,4098.0
2019-02-21 14:00:00,146.53,146.55,146.52,146.52,2700.0,138.2751,138.294,138.2657,138.2657,2700.0
2019-02-21 14:05:00,146.52,146.52,146.48,146.52,4881.0,138.2657,138.2657,138.2279,138.2657,4881.0
2019-02-21 14:10:00,146.54,146.54,146.42,146.42,5634.0,138.2846,138.2846,138.1713,138.1713,5634.0
2019-02-21 14:15:00,146.39,146.4,146.29,146.35,7338.0,138.143,138.1524,138.0486,138.1053,7338.0
2019-02-21 14:20:00,146.3,146.36,146.3,146.3,10878.0,138.0581,138.1147,138.0581,138.0581,10878.0
2019-02-21 14:25:00,146.3,146.33,146.22,146.24,5100.0,138.0581,138.0864,137.9826,138.0015,5100.0
2019-02-21 14:30:00,146.27,146.35,146.27,146.35,10491.0,138.0298,138.1053,138.0298,138.1053,10491.0
2019-02-21 14:35:00,146.32,146.42,146.32,146.36,10092.0,138.0769,138.1713,138.0769,138.1147,10092.0
2019-02-21 14:40:00,146.42,146.61,146.42,146.54,6000.0,138.1713,138.3506,138.1713,138.2846,6000.0
2019-02-21 14:45:00,146.5,146.54,146.24,146.29,17073.0,138.2468,138.2846,138.0015,138.0486,17073.0
2019-02-21 14:50:00,146.29,146.44,146.05,146.23,29154.0,138.0486,138.1902,137.8222,137.992,29154.0
2019-02-21 14:55:00,146.23,146.23,146.14,146.21,13800.0,137.992,137.992,137.9071,137.9731,13800.0
2019-02-21 15:00:00,146.2,146.2,145.94,146.16,23076.0,137.9637,137.9637,137.7184,137.926,23076.0
2019-02-21 15:05:00,146.12,146.25,146.09,146.25,7236.0,137.8882,138.0109,137.8599,138.0109,7236.0
2019-02-21 15:10:00,146.3,146.35,146.23,146.34,4404.0,138.0581,138.1053,137.992,138.0958,4404.0
2019-02-21 15:15:00,146.31,146.34,146.12,146.18,8067.0,138.0675,138.0958,137.8882,137.9448,8067.0
2019-02-21 15:20:00,146.17,146.18,146.12,146.18,6477.0,137.9354,137.9448,137.8882,137.9448,6477.0
2019-02-21 15:25:00,146.17,146.18,146.03,146.03,8181.0,137.9354,137.9448,137.8033,137.8033,8181.0
2019-02-21 15:30:00,146.04,146.06,145.86,146.01,17814.0,137.8127,137.8316,137.6429,137.7844,17814.0
2019-02-21 15:35:00,146.02,146.05,145.97,146.05,8100.0,137.7938,137.8222,137.7467,137.8222,8100.0
2019-02-21 15:40:00,146.14,146.14,145.95,145.99,24330.0,137.9071,137.9071,137.7278,137.7655,24330.0
2019-02-21 15:45:00,146.02,146.36,146.02,146.24,85878.0,137.7938,138.1147,137.7938,138.0015,85878.0
2019-02-21 15:50:00,146.21,146.48,146.18,146.47,65013.0,137.9731,138.2279,137.9448,138.2185,65013.0
2019-02-21 15:55:00,146.43,146.8,146.43,146.57,52209.0,138.1807,138.5299,138.1807,138.3129,52209.0
2019-02-22 09:30:00,146.43,146.78,145.72,146.72,23241.0,138.5357,138.8668,137.864,138.8101,23241.0
2019-02-22 09:35:00,146.8,146.8,146.32,146.45,6927.0,138.8858,138.8858,138.4316,138.5546,6927.0
2019-02-22 09:40:00,146.55,146.6,146.17,146.6,21585.0,138.6492,138.6966,138.2897,138.6966,21585.0
2019-02-22 09:45:00,146.54,146.54,146.16,146.2,6600.0,138.6398,138.6398,138.2803,138.3181,6600.0
2019-02-22 09:50:00,146.2,146.51,146.2,146.33,1500.0,138.3181,138.6114,138.3181,138.4411,1500.0
2019-02-22 09:55:00,146.53,146.55,146.53,146.55,900.0,138.6303,138.6492,138.6303,138.6492,900.0
2019-02-22 10:00:00,146.55,146.67,146.53,146.67,2544.0,138.6492,138.7628,138.6303,138.7628,2544.0
2019-02-22 10:05:00,146.66,146.82,146.66,146.76,2595.0,138.7533,138.9047,138.7533,138.8479,2595.0
2019-02-22 10:10:00,146.78,147.15,146.7,147.15,23151.0,138.8668,139.2169,138.7912,139.2169,23151.0
2019-02-22 10:15:00,147.19,147.25,146.74,146.91,26631.0,139.2547,139.3115,138.829,138.9898,26631.0
2019-02-22 10:20:00,146.86,146.86,146.48,146.57,14850.0,138.9425,138.9425,138.583,138.6682,14850.0
2019-02-22 10:25:00,146.58,146.58,146.36,146.36,2100.0,138.6776,138.6776,138.4695,138.4695,2100.0
2019-02-22 10:30:00,146.29,146.64,146.29,146.64,4578.0,138.4033,138.7344,138.4033,138.7344,4578.0
2019-02-22 10:35:00,146.57,146.58,146.34,146.36,4557.0,138.6682,138.6776,138.4506,138.4695,4557.0
2019-02-22 10:40:00,146.21,146.21,146.0,146.12,16782.0,138.3276,138.3276,138.1289,138.2424,16782.0
2019-02-22 10:45:00,146.19,146.27,146.03,146.27,6540.0,138.3087,138.3843,138.1573,138.3843,6540.0
2019-02-22 10:50:00,146.19,146.36,146.11,146.16,5400.0,138.3087,138.4695,138.233,138.2803,5400.0
2019-02-22 10:55:00,146.29,146.38,146.29,146.38,1500.0,138.4033,138.4884,138.4033,138.4884,1500.0
2019-02-22 11:00:00,146.41,146.46,146.3,146.41,16392.0,138.5168,138.5641,138.4127,138.5168,16392.0
2019-02-22 11:05:00,146.43,146.58,146.43,146.58,2100.0,138.5357,138.6776,138.5357,138.6776,2100.0
2019-02-22 11:10:00,146.58,146.66,146.58,146.64,1800.0,138.6776,138.7533,138.6776,138.7344,1800.0
2019-02-22 11:15:00,146.66,146.83,146.64,146.76,8730.0,138.7533,138.9142,138.7344,138.8479,8730.0
2019-02-22 11:20:00,146.79,146.89,146.72,146.81,30894.0,138.8763,138.9709,138.8101,138.8952,30894.0
2019-02-22 11:25:00,146.76,146.76,146.67,146.73,2400.0,138.8479,138.8479,138.7628,138.8195,2400.0
2019-02-22 11:30:00,146.74,146.74,146.68,146.72,1800.0,138.829,138.829,138.7722,138.8101,1800.0
2019-02-22 11:35:00,146.8,146.83,146.69,146.81,5268.0,138.8858,138.9142,138.7817,138.8952,5268.0
2019-02-22 11:40:00,146.7,146.78,146.68,146.72,10503.0,138.7912,138.8668,138.7722,138.8101,10503.0
2019-02-22 11:45:00,146.68,146.75,146.63,146.66,12066.0,138.7722,138.8385,138.7249,138.7533,12066.0
2019-02-22 11:50:00,146.76,146.8,146.66,146.66,2742.0,138.8479,138.8858,138.7533,138.7533,2742.0
2019-02-22 11:55:00,146.7,146.82,146.7,146.82,1809.0,138.7912,138.9047,138.7912,138.9047,1809.0
2019-02-22 12:00:00,146.91,147.0,146.87,146.97,5100.0,138.9898,139.075,138.952,139.0466,5100.0
2019-02-22 12:05:00,146.97,146.97,146.89,146.89,2700.0,139.0466,139.0466,138.9709,138.9709,2700.0
2019-02-22 12:10:00,146.88,146.88,146.87,146.87,1509.0,138.9615,138.9615,138.952,138.952,1509.0
2019-02-22 12:15:00,146.84,146.84,146.7,146.71,3222.0,138.9236,138.9236,138.7912,138.8006,3222.0
2019-02-22 12:20:00,146.67,146.74,146.67,146.74,3000.0,138.7628,138.829,138.7628,138.829,3000.0
2019-02-22 12:25:00,146.72,146.83,146.66,146.66,17181.0,138.8101,138.9142,138.7533,138.7533,17181.0
2019-02-22 12:30:00,146.63,146.76,146.63,146.76,4287.0,138.7249,138.8479,138.7249,138.8479,4287.0
2019-02-22 12:35:00,146.7,146.7,146.66,146.7,3000.0,138.7912,138.7912,138.7533,138.7912,3000.0
2019-02-22 12:40:00,146.67,146.68,146.65,146.66,1800.0,138.7628,138.7722,138.7439,138.7533,1800.0
2019-02-22 12:45:00,146.74,146.79,146.66,146.79,5700.0,138.829,138.8763,138.7533,138.8763,5700.0
2019-02-22 12:50:00,146.81,146.81,146.63,146.74,11406.0,138.8952,138.8952,138.7249,138.829,11406.0
2019-02-22 12:55:00,146.68,146.73,146.57,146.7,9351.0,138.7722,138.8195,138.6682,138.7912,9351.0
2019-02-22 13:00:00,146.65,146.74,146.58,146.72,26100.0,138.7439,138.829,138.6776,138.8101,26100.0
2019-02-22 13:05:00,146.74,146.88,146.73,146.88,2136.0,138.829,138.9615,138.8195,138.9615,2136.0
2019-02-22 13:10:00,146.87,146.87,146.71,146.73,3078.0,138.952,138.952,138.8006,138.8195,3078.0
2019-02-22 13:15:00,146.67,146.72,146.53,146.72,10200.0,138.7628,138.8101,138.6303,138.8101,10200.0
2019-02-22 13:20:00,146.67,146.69,146.63,146.69,3063.0,138.7628,138.7817,138.7249,138.7817,3063.0
2019-02-22 13:25:00,146.67,146.75,146.67,146.75,600.0,138.7628,138.8385,138.7628,138.8385,600.0
2019-02-22 13:30:00,146.72,146.78,146.71,146.77,3000.0,138.8101,138.8668,138.8006,138.8574,3000.0
2019-02-22 13:35:00,146.73,146.82,146.72,146.78,3492.0,138.8195,138.9047,138.8101,138.8668,3492.0
2019-02-22 13:40:00,146.81,146.83,146.75,146.75,3300.0,138.8952,138.9142,138.8385,138.8385,3300.0
2019-02-22 13:45:00,146.78,146.78,146.62,146.66,15891.0,138.8668,138.8668,138.7155,138.7533,15891.0
2019-02-22 13:50:00,146.61,146.68,146.59,146.68,4872.0,138.706,138.7722,138.6871,138.7722,4872.0
2019-02-22 13:55:00,146.64,146.71,146.64,146.69,6033.0,138.7344,138.8006,138.7344,138.7817,6033.0
2019-02-22 14:00:00,146.75,146.81,146.65,146.74,16182.0,138.8385,138.8952,138.7439,138.829,16182.0
2019-02-22 14:05:00,146.69,146.8,146.65,146.8,2100.0,138.7817,138.8858,138.7439,138.8858,2100.0
2019-02-22 14:10:00,146.83,146.92,146.82,146.9,2100.0,138.9142,138.9993,138.9047,138.9804,2100.0
2019-02-22 14:15:00,146.9,146.9,146.69,146.69,12591.0,138.9804,138.9804,138.7817,138.7817,12591.0
2019-02-22 14:20:00,146.68,146.7,146.58,146.62,6132.0,138.7722,138.7912,138.6776,138.7155,6132.0
2019-02-22 14:25:00,146.56,146.62,146.53,146.54,3300.0,138.6587,138.7155,138.6303,138.6398,3300.0
2019-02-22 14:30:00,146.61,146.67,146.6,146.67,2532.0,138.706,138.7628,138.6966,138.7628,2532.0
2019-02-22 14:35:00,146.63,146.67,146.37,146.61,14154.0,138.7249,138.7628,138.479,138.706,14154.0
2019-02-22 14:40:00,146.56,146.56,146.44,146.52,4650.0,138.6587,138.6587,138.5452,138.6209,4650.0
2019-02-22 14:45:00,146.47,146.57,146.42,146.51,4200.0,138.5736,138.6682,138.5263,138.6114,4200.0
2019-02-22 14:50:00,146.44,146.56,146.18,146.18,6300.0,138.5452,138.6587,138.2992,138.2992,6300.0
2019-02-22 14:55:00,146.33,146.33,146.19,146.29,3303.0,138.4411,138.4411,138.3087,138.4033,3303.0
2019-02-22 15:00:00,146.24,146.4,146.21,146.39,13509.0,138.356,138.5073,138.3276,138.4979,13509.0
2019-02-22 15:05:00,146.41,146.41,146.18,146.22,23298.0,138.5168,138.5168,138.2992,138.337,23298.0
2019-02-22 15:10:00,146.22,146.53,146.14,146.53,35067.0,138.337,138.6303,138.2614,138.6303,35067.0
2019-02-22 15:15:00,146.51,146.51,146.33,146.37,6378.0,138.6114,138.6114,138.4411,138.479,6378.0
2019-02-22 15:20:00,146.41,146.42,146.32,146.32,4803.0,138.5168,138.5263,138.4316,138.4316,4803.0
2019-02-22 15:25:00,146.28,146.44,146.19,146.44,8124.0,138.3938,138.5452,138.3087,138.5452,8124.0
2019-02-22 15:30:00,146.4,146.45,146.32,146.34,4206.0,138.5073,138.5546,138.4316,138.4506,4206.0
2019-02-22 15:35:00,146.33,146.33,146.21,146.21,9660.0,138.4411,138.4411,138.3276,138.3276,9660.0
2019-02-22 15:40:00,146.23,146.33,146.23,146.33,9300.0,138.3465,138.4411,138.3465,138.4411,9300.0
2019-02-22 15:45:00,146.36,146.45,146.28,146.29,15597.0,138.4695,138.5546,138.3938,138.4033,15597.0
2019-02-22 15:50:00,146.31,146.48,146.27,146.35,18900.0,138.4222,138.583,138.3843,138.46,18900.0
2019-02-22 15:55:00,146.38,146.68,146.36,146.58,43083.0,138.4884,138.7722,138.4695,138.6776,43083.0
2019-02-25 09:30:00,147.0,147.41,147.0,147.28,28512.0,139.075,139.4629,139.075,139.3399,28512.0
2019-02-25 09:35:00,147.28,147.48,146.99,147.48,45480.0,139.3399,139.5291,139.0655,139.5291,45480.0
2019-02-25 09:40:00,147.36,147.53,147.17,147.25,45978.0,139.4156,139.5764,139.2358,139.3115,45978.0
2019-02-25 09:45:00,147.09,147.58,147.09,147.58,21105.0,139.1601,139.6237,139.1601,139.6237,21105.0
2019-02-25 09:50:00,147.4,147.51,147.17,147.38,38028.0,139.4534,139.5575,139.2358,139.4345,38028.0
2019-02-25 09:55:00,147.33,147.33,147.0,147.0,11568.0,139.3872,139.3872,139.075,139.075,11568.0
2019-02-25 10:00:00,146.87,146.87,146.57,146.57,20286.0,138.952,138.952,138.6682,138.6682,20286.0
2019-02-25 10:05:00,146.58,146.75,146.58,146.68,11736.0,138.6776,138.8385,138.6776,138.7722,11736.0
2019-02-25 10:10:00,146.65,146.9,146.55,146.9,11133.0,138.7439,138.9804,138.6492,138.9804,11133.0
2019-02-25 10:15:00,146.81,146.92,146.79,146.87,26544.0,138.8952,138.9993,138.8763,138.952,26544.0
2019-02-25 10:20:00,146.84,146.88,146.65,146.7,11433.0,138.9236,138.9615,138.7439,138.7912,11433.0
2019-02-25 10:25:00,146.7,146.7,146.21,146.28,12759.0,138.7912,138.7912,138.3276,138.3938,12759.0
2019-02-25 10:30:00,146.3,146.35,146.08,146.25,17577.0,138.4127,138.46,138.2046,138.3654,17577.0
2019-02-25 10:35:00,146.22,146.39,146.21,146.33,12630.0,138.337,138.4979,138.3276,138.4411,12630.0
2019-02-25 10:40:00,146.48,146.62,146.41,146.48,3900.0,138.583,138.7155,138.5168,138.583,3900.0
2019-02-25 10:45:00,146.45,146.45,146.23,146.29,11802.0,138.5546,138.5546,138.3465,138.4033,11802.0
2019-02-25 10:50:00,146.4,146.78,146.31,146.78,33150.0,138.5073,138.8668,138.4222,138.8668,33150.0
2019-02-25 10:55:00,146.73,146.8,146.56,146.59,10467.0,138.8195,138.8858,138.6587,138.6871,10467.0
2019-02-25 11:00:00,146.67,146.72,146.67,146.69,2400.0,138.7628,138.8101,138.7628,138.7817,2400.0
2019-02-25 11:05:00,146.69,146.69,146.47,146.47,7533.0,138.7817,138.7817,138.5736,138.5736,7533.0
2019-02-25 11:10:00,146.47,146.47,146.29,146.29,9765.0,138.5736,138.5736,138.4033,138.4033,9765.0
2019-02-25 11:15:00,146.25,146.62,146.24,146.62,20034.0,138.3654,138.7155,138.356,138.7155,20034.0
2019-02-25 11:20:00,146.58,146.62,146.56,146.56,8448.0,138.6776,138.7155,138.6587,138.6587,8448.0
2019-02-25 11:25:00,146.5,146.53,146.37,146.46,6000.0,138.6019,138.6303,138.479,138.5641,6000.0
2019-02-25 11:30:00,146.42,146.6,146.42,146.55,5100.0,138.5263,138.6966,138.5263,138.6492,5100.0
2019-02-25 11:35:00,146.6,146.89,146.54,146.89,30948.0,138.6966,138.9709,138.6398,138.9709,30948.0
2019-02-25 11:40:00,147.02,147.03,146.82,147.01,9030.0,139.0939,139.1034,138.9047,139.0844,9030.0
2019-02-25 11:45:00,146.88,146.99,146.8,146.85,23802.0,138.9615,139.0655,138.8858,138.9331,23802.0
2019-02-25 11:50:00,146.85,146.85,146.37,146.46,26466.0,138.9331,138.9331,138.479,138.5641,26466.0
2019-02-25 11:55:00,146.49,146.55,146.36,146.36,6900.0,138.5925,138.6492,138.4695,138.4695,6900.0
2019-02-25 12:00:00,146.37,146.47,146.36,146.44,8700.0,138.479,138.5736,138.4695,138.5452,8700.0
2019-02-25 12:05:00,146.46,146.49,146.42,146.42,6777.0,138.5641,138.5925,138.5263,138.5263,6777.0
2019-02-25 12:10:00,146.42,146.56,146.42,146.56,7113.0,138.5263,138.6587,138.5263,138.6587,7113.0
2019-02-25 12:15:00,146.59,146.7,146.55,146.56,14427.0,138.6871,138.7912,138.6492,138.6587,14427.0
2019-02-25 12:20:00,146.56,146.56,146.37,146.37,8700.0,138.6587,138.6587,138.479,138.479,8700.0
2019-02-25 12:25:00,146.36,146.39,146.22,146.22,3300.0,138.4695,138.4979,138.337,138.337,3300.0
2019-02-25 12:30:00,146.22,146.35,146.13,146.35,8409.0,138.337,138.46,138.2519,138.46,8409.0
2019-02-25 12:35:00,146.35,146.39,146.1,146.16,9630.0,138.46,138.4979,138.2235,138.2803,9630.0
2019-02-25 12:40:00,146.25,146.41,146.25,146.35,3171.0,138.3654,138.5168,138.3654,138.46,3171.0
2019-02-25 12:45:00,146.29,146.29,146.22,146.26,3783.0,138.4033,138.4033,138.337,138.3749,3783.0
2019-02-25 12:50:00,146.34,146.44,146.11,146.17,6900.0,138.4506,138.5452,138.233,138.2897,6900.0
2019-02-25 12:55:00,146.11,146.15,145.88,146.03,52623.0,138.233,138.2708,138.0154,138.1573,52623.0
2019-02-25 13:00:00,145.97,146.13,145.92,146.13,17103.0,138.1005,138.2519,138.0532,138.2519,17103.0
2019-02-25 13:05:00,146.11,146.21,146.1,146.21,4827.0,138.233,138.3276,138.2235,138.3276,4827.0
2019-02-25 13:10:00,146.24,146.32,146.12,146.19,33354.0,138.356,138.4316,138.2424,138.3087,33354.0
2019-02-25 13:15:00,146.19,146.22,145.95,145.95,23718.0,138.3087,138.337,138.0816,138.0816,23718.0
2019-02-25 13:20:00,145.91,146.1,145.88,145.88,13704.0,138.0438,138.2235,138.0154,138.0154,13704.0
2019-02-25 13:25:00,145.95,145.95,145.83,145.87,4800.0,138.0816,138.0816,137.9681,138.0059,4800.0
2019-02-25 13:30:00,145.88,145.88,145.67,145.74,3915.0,138.0154,138.0154,137.8167,137.8829,3915.0
2019-02-25 13:35:00,145.7,145.7,145.54,145.7,18876.0,137.8451,137.8451,137.6937,137.8451,18876.0
2019-02-25 13:40:00,145.76,145.88,145.74,145.85,5706.0,137.9018,138.0154,137.8829,137.987,5706.0
2019-02-25 13:45:00,145.87,145.87,145.77,145.81,5700.0,138.0059,138.0059,137.9113,137.9491,5700.0
2019-02-25 13:50:00,145.93,145.93,145.76,145.83,12600.0,138.0627,138.0627,137.9018,137.9681,12600.0
2019-02-25 13:55:00,145.83,145.83,145.61,145.61,9300.0,137.9681,137.9681,137.7599,137.7599,9300.0
2019-02-25 14:00:00,145.63,145.83,145.63,145.77,4875.0,137.7788,137.9681,137.7788,137.9113,4875.0
2019-02-25 14:05:00,145.83,145.87,145.78,145.8,7716.0,137.9681,138.0059,137.9208,137.9397,7716.0
2019-02-25 14:10:00,145.85,145.98,145.85,145.96,5400.0,137.987,138.11,137.987,138.0911,5400.0
2019-02-25 14:15:00,146.05,146.15,146.05,146.1,900.0,138.1762,138.2708,138.1762,138.2235,900.0
2019-02-25 14:20:00,146.11,146.16,146.02,146.11,3000.0,138.233,138.2803,138.1478,138.233,3000.0
2019-02-25 14:25:00,146.18,146.18,146.12,146.13,1200.0,138.2992,138.2992,138.2424,138.2519,1200.0
2019-02-25 14:30:00,146.18,146.18,145.99,146.0,7803.0,138.2992,138.2992,138.1194,138.1289,7803.0
2019-02-25 14:35:00,146.0,146.0,145.92,146.0,6471.0,138.1289,138.1289,138.0532,138.1289,6471.0
2019-02-25 14:40:00,145.95,145.95,145.86,145.89,12438.0,138.0816,138.0816,137.9964,138.0248,12438.0
2019-02-25 14:45:00,145.89,145.96,145.89,145.96,2661.0,138.0248,138.0911,138.0248,138.0911,2661.0
2019-02-25 14:50:00,145.92,145.98,145.86,145.91,6750.0,138.0532,138.11,137.9964,138.0438,6750.0
2019-02-25 14:55:00,145.97,146.02,145.82,145.83,10458.0,138.1005,138.1478,137.9586,137.9681,10458.0
2019-02-25 15:00:00,145.86,145.9,145.76,145.78,3900.0,137.9964,138.0343,137.9018,137.9208,3900.0
2019-02-25 15:05:00,145.82,145.83,145.75,145.79,7500.0,137.9586,137.9681,137.8924,137.9302,7500.0
2019-02-25 15:10:00,145.79,145.81,145.72,145.75,8916.0,137.9302,137.9491,137.864,137.8924,8916.0
2019-02-25 15:15:00,145.78,145.81,145.6,145.67,14184.0,137.9208,137.9491,137.7505,137.8167,14184.0
2019-02-25 15:20:00,145.68,145.73,145.66,145.69,4425.0,137.8262,137.8735,137.8072,137.8356,4425.0
2019-02-25 15:25:00,145.69,145.69,145.54,145.54,7800.0,137.8356,137.8356,137.6937,137.6937,7800.0
2019-02-25 15:30:00,145.54,145.68,145.51,145.65,20202.0,137.6937,137.8262,137.6653,137.7978,20202.0
2019-02-25 15:35:00,145.72,145.81,145.7,145.75,9000.0,137.864,137.9491,137.8451,137.8924,9000.0
2019-02-25 15:40:00,145.77,145.85,145.77,145.84,10890.0,137.9113,137.987,137.9113,137.9775,10890.0
2019-02-25 15:45:00,145.86,145.95,145.83,145.95,14679.0,137.9964,138.0816,137.9681,138.0816,14679.0
2019-02-25 15:50:00,145.95,145.98,145.69,145.85,31422.0,138.0816,138.11,137.8356,137.987,31422.0
2019-02-25 15:55:00,145.85,146.08,145.73,145.85,49515.0,137.987,138.2046,137.8735,137.987,49515.0
2019-02-26 09:30:00,145.18,145.99,145.03,145.03,34860.0,137.3531,138.1194,137.2112,137.2112,34860.0
2019-02-26 09:35:00,145.29,145.54,145.29,145.47,3405.0,137.4572,137.6937,137.4572,137.6275,3405.0
2019-02-26 09:40:00,145.44,145.44,144.8,145.0,39414.0,137.5991,137.5991,136.9936,137.1828,39414.0
2019-02-26 09:45:00,145.1,145.44,144.97,145.4,7839.0,137.2774,137.5991,137.1544,137.5612,7839.0
2019-02-26 09:50:00,145.42,145.67,145.42,145.56,30900.0,137.5802,137.8167,137.5802,137.7126,30900.0
2019-02-26 09:55:00,145.58,145.87,145.58,145.73,6411.0,137.7315,138.0059,137.7315,137.8735,6411.0
2019-02-26 10:00:00,145.66,146.01,145.66,146.01,2424.0,137.8072,138.1384,137.8072,138.1384,2424.0
2019-02-26 10:05:00,146.07,146.07,145.71,146.03,25500.0,138.1951,138.1951,137.8545,138.1573,25500.0
2019-02-26 10:10:00,145.99,146.01,145.59,145.72,40680.0,138.1194,138.1384,137.741,137.864,40680.0
2019-02-26 10:15:00,145.86,145.94,145.74,145.93,4233.0,137.9964,138.0721,137.8829,138.0627,4233.0
2019-02-26 10:20:00,145.98,146.02,145.76,146.02,15270.0,138.11,138.1478,137.9018,138.1478,15270.0
2019-02-26 10:25:00,145.87,145.96,145.79,145.96,3900.0,138.0059,138.0911,137.9302,138.0911,3900.0
2019-02-26 10:30:00,145.9,145.95,145.9,145.95,2082.0,138.0343,138.0816,138.0343,138.0816,2082.0
2019-02-26 10:35:00,145.99,145.99,145.97,145.97,900.0,138.1194,138.1194,138.1005,138.1005,900.0
2019-02-26 10:40:00,146.0,146.01,145.89,145.9,5160.0,138.1289,138.1384,138.0248,138.0343,5160.0
2019-02-26 10:45:00,145.94,145.94,145.63,145.83,4080.0,138.0721,138.0721,137.7788,137.9681,4080.0
2019-02-26 10:50:00,145.7,145.71,145.64,145.67,2547.0,137.8451,137.8545,137.7883,137.8167,2547.0
2019-02-26 10:55:00,145.65,145.67,145.38,145.4,8415.0,137.7978,137.8167,137.5423,137.5612,8415.0
2019-02-26 11:00:00,145.28,145.48,145.28,145.48,2100.0,137.4477,137.6369,137.4477,137.6369,2100.0
2019-02-26 11:05:00,145.48,145.49,145.33,145.36,11160.0,137.6369,137.6464,137.495,137.5234,11160.0
2019-02-26 11:10:00,145.47,145.6,145.44,145.52,16527.0,137.6275,137.7505,137.5991,137.6748,16527.0
2019-02-26 11:15:00,145.6,145.63,145.48,145.55,12000.0,137.7505,137.7788,137.6369,137.7032,12000.0
2019-02-26 11:20:00,145.58,145.58,145.36,145.5,6300.0,137.7315,137.7315,137.5234,137.6559,6300.0
2019-02-26 11:25:00,145.46,145.61,145.43,145.59,3900.0,137.618,137.7599,137.5896,137.741,3900.0
2019-02-26 11:30:00,145.81,145.81,145.67,145.79,3600.0,137.9491,137.9491,137.8167,137.9302,3600.0
2019-02-26 11:35:00,145.85,146.01,145.83,145.87,6258.0,137.987,138.1384,137.9681,138.0059,6258.0
2019-02-26 11:40:00,145.87,145.92,145.81,145.81,1500.0,138.0059,138.0532,137.9491,137.9491,1500.0
2019-02-26 11:45:00,145.96,146.0,145.88,145.88,5706.0,138.0911,138.1289,138.0154,138.0154,5706.0
2019-02-26 11:50:00,145.87,145.99,145.72,145.99,142566.0,138.0059,138.1194,137.864,138.1194,142566.0
2019-02-26 11:55:00,145.98,145.98,145.64,145.64,7476.0,138.11,138.11,137.7883,137.7883,7476.0
2019-02-26 12:00:00,145.69,145.7,145.26,145.26,6660.0,137.8356,137.8451,137.4288,137.4288,6660.0
2019-02-26 12:05:00,145.24,145.44,145.24,145.4,8100.0,137.4099,137.5991,137.4099,137.5612,8100.0
2019-02-26 12:10:00,145.34,145.43,145.34,145.39,4998.0,137.5045,137.5896,137.5045,137.5518,4998.0
2019-02-26 12:15:00,145.43,145.55,145.43,145.55,2445.0,137.5896,137.7032,137.5896,137.7032,2445.0
2019-02-26 12:20:00,145.57,145.67,145.52,145.67,2700.0,137.7221,137.8167,137.6748,137.8167,2700.0
2019-02-26 12:25:00,145.65,145.65,145.54,145.57,900.0,137.7978,137.7978,137.6937,137.7221,900.0
2019-02-26 12:30:00,145.57,145.63,145.5,145.57,12141.0,137.7221,137.7788,137.6559,137.7221,12141.0
2019-02-26 12:35:00,145.53,145.54,145.43,145.43,17319.0,137.6842,137.6937,137.5896,137.5896,17319.0
2019-02-26 12:40:00,145.39,145.43,145.34,145.43,9000.0,137.5518,137.5896,137.5045,137.5896,9000.0
2019-02-26 12:45:00,145.39,145.46,145.37,145.44,15318.0,137.5518,137.618,137.5329,137.5991,15318.0
2019-02-26 12:50:00,145.41,145.42,145.32,145.35,9000.0,137.5707,137.5802,137.4856,137.5139,9000.0
2019-02-26 12:55:00,145.3,145.35,145.26,145.3,5889.0,137.4666,137.5139,137.4288,137.4666,5889.0
2019-02-26 13:00:00,145.36,145.47,145.29,145.29,19866.0,137.5234,137.6275,137.4572,137.4572,19866.0
2019-02-26 13:05:00,145.34,145.37,145.12,145.12,42249.0,137.5045,137.5329,137.2963,137.2963,42249.0
2019-02-26 13:10:00,145.12,145.23,145.11,145.13,22146.0,137.2963,137.4004,137.2869,137.3058,22146.0
2019-02-26 13:15:00,145.15,145.18,145.1,145.17,6300.0,137.3247,137.3531,137.2774,137.3436,6300.0
2019-02-26 13:20:00,145.16,145.18,145.12,145.17,4968.0,137.3342,137.3531,137.2963,137.3436,4968.0
2019-02-26 13:25:00,145.09,145.11,144.95,144.98,15456.0,137.268,137.2869,137.1355,137.1639,15456.0
2019-02-26 13:30:00,145.0,145.03,144.95,144.98,3042.0,137.1828,137.2112,137.1355,137.1639,3042.0
2019-02-26 13:35:00,145.0,145.03,144.85,144.95,11607.0,137.1828,137.2112,137.0409,137.1355,11607.0
2019-02-26 13:40:00,144.96,145.03,144.9,145.03,10815.0,137.145,137.2112,137.0882,137.2112,10815.0
2019-02-26 13:45:00,145.04,145.23,145.04,145.18,8100.0,137.2207,137.4004,137.2207,137.3531,8100.0
2019-02-26 13:50:00,145.25,145.36,145.13,145.2,17523.0,137.4193,137.5234,137.3058,137.372,17523.0
2019-02-26 13:55:00,145.19,145.27,145.17,145.23,16767.0,137.3626,137.4383,137.3436,137.4004,16767.0
2019-02-26 14:00:00,145.28,145.55,145.24,145.41,37644.0,137.4477,137.7032,137.4099,137.5707,37644.0
2019-02-26 14:05:00,145.41,145.43,145.19,145.22,5700.0,137.5707,137.5896,137.3626,137.391,5700.0
2019-02-26 14:10:00,145.18,145.18,144.99,145.01,2700.0,137.3531,137.3531,137.1734,137.1923,2700.0
2019-02-26 14:15:00,144.99,145.05,144.91,144.94,15105.0,137.1734,137.2301,137.0977,137.126,15105.0
2019-02-26 14:20:00,144.92,144.97,144.84,144.97,4575.0,137.1071,137.1544,137.0314,137.1544,4575.0
2019-02-26 14:25:00,144.9,145.03,144.84,145.03,6900.0,137.0882,137.2112,137.0314,137.2112,6900.0
2019-02-26 14:30:00,145.04,145.14,145.04,145.08,17100.0,137.2207,137.3153,137.2207,137.2585,17100.0
2019-02-26 14:35:00,145.11,145.23,145.06,145.13,39981.0,137.2869,137.4004,137.2396,137.3058,39981.0
2019-02-26 14:40:00,145.15,145.16,145.07,145.11,36618.0,137.3247,137.3342,137.249,137.2869,36618.0
2019-02-26 14:45:00,145.12,145.14,145.03,145.03,6000.0,137.2963,137.3153,137.2112,137.2112,6000.0
2019-02-26 14:50:00,145.01,145.13,145.01,145.02,5403.0,137.1923,137.3058,137.1923,137.2017,5403.0
2019-02-26 14:55:00,145.11,145.11,144.92,144.92,7200.0,137.2869,137.2869,137.1071,137.1071,7200.0
2019-02-26 15:00:00,144.96,145.23,144.96,145.23,9306.0,137.145,137.4004,137.145,137.4004,9306.0
2019-02-26 15:05:00,145.2,145.2,144.98,144.98,13485.0,137.372,137.372,137.1639,137.1639,13485.0
2019-02-26 15:10:00,145.04,145.04,144.99,145.01,3000.0,137.2207,137.2207,137.1734,137.1923,3000.0
2019-02-26 15:15:00,145.05,145.2,145.01,145.12,16197.0,137.2301,137.372,137.1923,137.2963,16197.0
2019-02-26 15:20:00,145.12,145.15,145.02,145.05,11703.0,137.2963,137.3247,137.2017,137.2301,11703.0
2019-02-26 15:25:00,145.07,145.07,144.87,144.93,18822.0,137.249,137.249,137.0598,137.1166,18822.0
2019-02-26 15:30:00,144.92,145.11,144.92,144.96,14391.0,137.1071,137.2869,137.1071,137.145,14391.0
2019-02-26 15:35:00,144.97,144.98,144.81,144.82,14400.0,137.1544,137.1639,137.0031,137.0125,14400.0
2019-02-26 15:40:00,144.85,144.98,144.85,144.91,15639.0,137.0409,137.1639,137.0409,137.0977,15639.0
2019-02-26 15:45:00,144.88,144.96,144.84,144.92,28011.0,137.0693,137.145,137.0314,137.1071,28011.0
2019-02-26 15:50:00,144.89,144.97,144.87,144.95,30171.0,137.0787,137.1544,137.0598,137.1355,30171.0
2019-02-26 15:55:00,144.94,144.97,144.71,144.77,54414.0,137.126,137.1544,136.9084,136.9652,54414.0
2019-02-27 09:30:00,144.84,146.36,143.68,145.81,94041.0,137.0314,138.4695,135.934,137.9491,94041.0
2019-02-27 09:35:00,145.55,145.63,144.9,145.1,12900.0,137.7032,137.7788,137.0882,137.2774,12900.0
2019-02-27 09:40:00,145.02,145.2,144.93,145.08,4557.0,137.2017,137.372,137.1166,137.2585,4557.0
2019-02-27 09:45:00,145.1,145.2,145.09,145.13,6078.0,137.2774,137.372,137.268,137.3058,6078.0
2019-02-27 09:50:00,145.05,145.17,145.04,145.09,2400.0,137.2301,137.3436,137.2207,137.268,2400.0
2019-02-27 09:55:00,145.07,145.17,144.93,145.02,12975.0,137.249,137.3436,137.1166,137.2017,12975.0
2019-02-27 10:00:00,144.97,145.15,144.91,144.91,4314.0,137.1544,137.3247,137.0977,137.0977,4314.0
2019-02-27 10:05:00,144.97,145.15,144.95,145.15,5499.0,137.1544,137.3247,137.1355,137.3247,5499.0
2019-02-27 10:10:00,145.01,145.01,144.57,144.75,10800.0,137.1923,137.1923,136.776,136.9463,10800.0
2019-02-27 10:15:00,144.79,145.1,144.79,145.1,2400.0,136.9841,137.2774,136.9841,137.2774,2400.0
2019-02-27 10:20:00,145.06,145.16,145.0,145.05,2100.0,137.2396,137.3342,137.1828,137.2301,2100.0
2019-02-27 10:25:00,145.1,145.13,144.93,145.11,7200.0,137.2774,137.3058,137.1166,137.2869,7200.0
2019-02-27 10:30:00,145.07,145.1,144.96,144.96,7053.0,137.249,137.2774,137.145,137.145,7053.0
2019-02-27 10:35:00,144.82,145.01,144.82,145.01,1329.0,137.0125,137.1923,137.0125,137.1923,1329.0
2019-02-27 10:40:00,145.02,145.03,144.95,144.95,10527.0,137.2017,137.2112,137.1355,137.1355,10527.0
2019-02-27 10:45:00,145.01,145.01,144.98,144.98,900.0,137.1923,137.1923,137.1639,137.1639,900.0
2019-02-27 10:50:00,144.94,145.13,144.94,145.01,11079.0,137.126,137.3058,137.126,137.1923,11079.0
2019-02-27 10:55:00,145.04,145.1,145.02,145.04,1500.0,137.2207,137.2774,137.2017,137.2207,1500.0
2019-02-27 11:00:00,145.05,145.11,144.82,144.87,9873.0,137.2301,137.2869,137.0125,137.0598,9873.0
2019-02-27 11:05:00,144.85,145.01,144.85,145.01,1506.0,137.0409,137.1923,137.0409,137.1923,1506.0
2019-02-27 11:10:00,145.04,145.23,145.04,145.18,9438.0,137.2207,137.4004,137.2207,137.3531,9438.0
2019-02-27 11:15:00,145.15,145.38,145.11,145.38,5400.0,137.3247,137.5423,137.2869,137.5423,5400.0
2019-02-27 11:20:00,145.42,145.55,145.37,145.45,10572.0,137.5802,137.7032,137.5329,137.6086,10572.0
2019-02-27 11:25:00,145.47,145.85,145.42,145.85,29202.0,137.6275,137.987,137.5802,137.987,29202.0
2019-02-27 11:30:00,145.82,146.0,145.77,145.95,8436.0,137.9586,138.1289,137.9113,138.0816,8436.0
2019-02-27 11:35:00,145.88,145.98,145.84,145.98,3690.0,138.0154,138.11,137.9775,138.11,3690.0
2019-02-27 11:40:00,145.97,146.0,145.86,145.87,4596.0,138.1005,138.1289,137.9964,138.0059,4596.0
2019-02-27 11:45:00,145.8,145.84,145.73,145.84,5868.0,137.9397,137.9775,137.8735,137.9775,5868.0
2019-02-27 11:50:00,145.85,145.92,145.85,145.91,2778.0,137.987,138.0532,137.987,138.0438,2778.0
2019-02-27 11:55:00,145.87,145.91,145.85,145.91,5700.0,138.0059,138.0438,137.987,138.0438,5700.0
2019-02-27 12:00:00,145.91,146.06,145.84,146.0,7200.0,138.0438,138.1857,137.9775,138.1289,7200.0
2019-02-27 12:05:00,146.02,146.04,145.98,146.01,1800.0,138.1478,138.1667,138.11,138.1384,1800.0
2019-02-27 12:10:00,146.04,146.07,146.01,146.04,3300.0,138.1667,138.1951,138.1384,138.1667,3300.0
2019-02-27 12:15:00,146.05,146.11,146.05,146.09,7500.0,138.1762,138.233,138.1762,138.214,7500.0
2019-02-27 12:20:00,146.09,146.16,146.06,146.13,7506.0,138.214,138.2803,138.1857,138.2519,7506.0
2019-02-27 12:25:00,146.22,146.27,146.2,146.26,4500.0,138.337,138.3843,138.3181,138.3749,4500.0
2019-02-27 12:30:00,146.26,146.37,146.26,146.37,9270.0,138.3749,138.479,138.3749,138.479,9270.0
2019-02-27 12:35:00,146.4,146.43,146.39,146.39,2700.0,138.5073,138.5357,138.4979,138.4979,2700.0
2019-02-27 12:40:00,146.45,146.59,146.45,146.48,8358.0,138.5546,138.6871,138.5546,138.583,8358.0
2019-02-27 12:45:00,146.51,146.64,146.5,146.64,2100.0,138.6114,138.7344,138.6019,138.7344,2100.0
2019-02-27 12:50:00,146.65,146.77,146.65,146.68,13188.0,138.7439,138.8574,138.7439,138.7722,13188.0
2019-02-27 12:55:00,146.71,146.71,146.61,146.71,8382.0,138.8006,138.8006,138.706,138.8006,8382.0
2019-02-27 13:00:00,146.61,146.67,146.51,146.59,10812.0,138.706,138.7628,138.6114,138.6871,10812.0
2019-02-27 13:05:00,146.57,146.65,146.52,146.52,6000.0,138.6682,138.7439,138.6209,138.6209,6000.0
2019-02-27 13:10:00,146.49,146.6,146.49,146.58,6678.0,138.5925,138.6966,138.5925,138.6776,6678.0
2019-02-27 13:15:00,146.6,146.65,146.59,146.62,3600.0,138.6966,138.7439,138.6871,138.7155,3600.0
2019-02-27 13:20:00,146.6,146.74,146.6,146.74,14001.0,138.6966,138.829,138.6966,138.829,14001.0
2019-02-27 13:25:00,146.73,146.92,146.72,146.91,22989.0,138.8195,138.9993,138.8101,138.9898,22989.0
2019-02-27 13:30:00,146.87,146.87,146.65,146.72,5700.0,138.952,138.952,138.7439,138.8101,5700.0
2019-02-27 13:35:00,146.72,146.72,146.55,146.55,8946.0,138.8101,138.8101,138.6492,138.6492,8946.0
2019-02-27 13:40:00,146.59,146.62,146.55,146.62,2397.0,138.6871,138.7155,138.6492,138.7155,2397.0
2019-02-27 13:45:00,146.54,146.54,146.4,146.41,8130.0,138.6398,138.6398,138.5073,138.5168,8130.0
2019-02-27 13:50:00,146.42,146.57,146.41,146.49,16704.0,138.5263,138.6682,138.5168,138.5925,16704.0
2019-02-27 13:55:00,146.56,146.58,146.48,146.57,6351.0,138.6587,138.6776,138.583,138.6682,6351.0
2019-02-27 14:00:00,146.54,146.57,146.54,146.57,900.0,138.6398,138.6682,138.6398,138.6682,900.0
2019-02-27 14:05:00,146.67,146.83,146.66,146.83,3003.0,138.7628,138.9142,138.7533,138.9142,3003.0
2019-02-27 14:10:00,146.74,146.94,146.74,146.87,3600.0,138.829,139.0182,138.829,138.952,3600.0
2019-02-27 14:15:00,147.0,147.14,147.0,147.01,7266.0,139.075,139.2074,139.075,139.0844,7266.0
2019-02-27 14:20:00,146.97,147.05,146.88,146.88,16236.0,139.0466,139.1223,138.9615,138.9615,16236.0
2019-02-27 14:25:00,146.86,146.92,146.82,146.87,7239.0,138.9425,138.9993,138.9047,138.952,7239.0
2019-02-27 14:30:00,146.87,146.95,146.87,146.95,4518.0,138.952,139.0277,138.952,139.0277,4518.0
2019-02-27 14:35:00,146.95,146.97,146.92,146.97,12978.0,139.0277,139.0466,138.9993,139.0466,12978.0
2019-02-27 14:40:00,146.98,147.11,146.93,147.05,14913.0,139.0561,139.1791,139.0088,139.1223,14913.0
2019-02-27 14:45:00,147.07,147.07,146.93,147.0,6630.0,139.1412,139.1412,139.0088,139.075,6630.0
2019-02-27 14:50:00,147.06,147.08,146.93,146.93,7965.0,139.1318,139.1507,139.0088,139.0088,7965.0
2019-02-27 14:55:00,146.97,147.08,146.97,147.02,6669.0,139.0466,139.1507,139.0466,139.0939,6669.0
2019-02-27 15:00:00,146.99,147.13,146.95,147.04,10503.0,139.0655,139.198,139.0277,139.1128,10503.0
2019-02-27 15:05:00,147.08,147.23,147.04,147.23,9339.0,139.1507,139.2926,139.1128,139.2926,9339.0
2019-02-27 15:10:00,147.17,147.32,147.15,147.22,19827.0,139.2358,139.3777,139.2169,139.2831,19827.0
2019-02-27 15:15:00,147.25,147.28,147.18,147.18,6150.0,139.3115,139.3399,139.2453,139.2453,6150.0
2019-02-27 15:20:00,147.21,147.24,147.07,147.1,18300.0,139.2737,139.302,139.1412,139.1696,18300.0
2019-02-27 15:25:00,147.12,147.17,146.94,146.94,23895.0,139.1885,139.2358,139.0182,139.0182,23895.0
2019-02-27 15:30:00,146.94,147.01,146.93,146.96,13125.0,139.0182,139.0844,139.0088,139.0371,13125.0
2019-02-27 15:35:00,146.97,147.06,146.97,147.0,14625.0,139.0466,139.1318,139.0466,139.075,14625.0
2019-02-27 15:40:00,147.04,147.04,146.71,146.71,17100.0,139.1128,139.1128,138.8006,138.8006,17100.0
2019-02-27 15:45:00,146.69,146.74,146.53,146.61,28002.0,138.7817,138.829,138.6303,138.706,28002.0
2019-02-27 15:50:00,146.63,146.7,146.44,146.48,35916.0,138.7249,138.7912,138.5452,138.583,35916.0
2019-02-27 15:55:00,146.48,146.84,146.46,146.77,82719.0,138.583,138.9236,138.5641,138.8574,82719.0
2019-02-28 09:30:00,146.35,146.84,146.06,146.06,18081.0,138.46,138.9236,138.1857,138.1857,18081.0
2019-02-28 09:35:00,145.59,146.04,145.59,145.72,5190.0,137.741,138.1667,137.741,137.864,5190.0
2019-02-28 09:40:00,145.64,145.79,145.51,145.54,13818.0,137.7883,137.9302,137.6653,137.6937,13818.0
2019-02-28 09:45:00,145.75,145.85,145.33,145.45,16521.0,137.8924,137.987,137.495,137.6086,16521.0
2019-02-28 09:50:00,145.49,145.58,145.3,145.44,6600.0,137.6464,137.7315,137.4666,137.5991,6600.0
2019-02-28 09:55:00,145.57,145.84,145.51,145.84,7800.0,137.7221,137.9775,137.6653,137.9775,7800.0
2019-02-28 10:00:00,145.72,145.83,145.59,145.8,6480.0,137.864,137.9681,137.741,137.9397,6480.0
2019-02-28 10:05:00,145.74,145.76,145.4,145.4,3975.0,137.8829,137.9018,137.5612,137.5612,3975.0
2019-02-28 10:10:00,145.44,145.71,145.43,145.71,22218.0,137.5991,137.8545,137.5896,137.8545,22218.0
2019-02-28 10:15:00,145.7,145.7,145.62,145.66,3084.0,137.8451,137.8451,137.7694,137.8072,3084.0
2019-02-28 10:20:00,145.66,145.69,145.65,145.65,900.0,137.8072,137.8356,137.7978,137.7978,900.0
2019-02-28 10:25:00,145.5,145.56,145.42,145.48,6786.0,137.6559,137.7126,137.5802,137.6369,6786.0
2019-02-28 10:30:00,145.5,145.64,145.26,145.63,21327.0,137.6559,137.7883,137.4288,137.7788,21327.0
2019-02-28 10:35:00,145.68,145.78,145.47,145.47,36057.0,137.8262,137.9208,137.6275,137.6275,36057.0
2019-02-28 10:40:00,145.5,145.5,145.21,145.46,21129.0,137.6559,137.6559,137.3815,137.618,21129.0
2019-02-28 10:45:00,145.36,145.36,145.09,145.13,4902.0,137.5234,137.5234,137.268,137.3058,4902.0
2019-02-28 10:50:00,145.16,145.19,144.84,144.94,14259.0,137.3342,137.3626,137.0314,137.126,14259.0
2019-02-28 10:55:00,145.0,145.04,144.81,144.89,29643.0,137.1828,137.2207,137.0031,137.0787,29643.0
2019-02-28 11:00:00,144.88,144.99,144.85,144.86,18033.0,137.0693,137.1734,137.0409,137.0504,18033.0
2019-02-28 11:05:00,144.82,144.85,144.53,144.57,31980.0,137.0125,137.0409,136.7381,136.776,31980.0
2019-02-28 11:10:00,144.57,144.67,144.5,144.64,19965.0,136.776,136.8706,136.7098,136.8422,19965.0
2019-02-28 11:15:00,144.63,144.92,144.61,144.82,16875.0,136.8328,137.1071,136.8138,137.0125,16875.0
2019-02-28 11:20:00,144.92,145.02,144.91,145.01,7401.0,137.1071,137.2017,137.0977,137.1923,7401.0
2019-02-28 11:25:00,145.03,145.12,144.99,145.07,21450.0,137.2112,137.2963,137.1734,137.249,21450.0
2019-02-28 11:30:00,145.03,145.03,144.89,144.89,20313.0,137.2112,137.2112,137.0787,137.0787,20313.0
2019-02-28 11:35:00,144.86,145.03,144.86,144.99,5775.0,137.0504,137.2112,137.0504,137.1734,5775.0
2019-02-28 11:40:00,145.0,145.0,144.79,144.82,11700.0,137.1828,137.1828,136.9841,137.0125,11700.0
2019-02-28 11:45:00,144.84,144.92,144.82,144.86,5700.0,137.0314,137.1071,137.0125,137.0504,5700.0
2019-02-28 11:50:00,144.86,144.98,144.83,144.9,6915.0,137.0504,137.1639,137.022,137.0882,6915.0
2019-02-28 11:55:00,144.89,144.89,144.78,144.83,3900.0,137.0787,137.0787,136.9747,137.022,3900.0
2019-02-28 12:00:00,144.78,144.87,144.76,144.82,2325.0,136.9747,137.0598,136.9558,137.0125,2325.0
2019-02-28 12:05:00,144.81,144.82,144.72,144.72,1500.0,137.0031,137.0125,136.9179,136.9179,1500.0
2019-02-28 12:10:00,144.72,144.79,144.72,144.79,2700.0,136.9179,136.9841,136.9179,136.9841,2700.0
2019-02-28 12:15:00,144.71,144.83,144.71,144.76,4200.0,136.9084,137.022,136.9084,136.9558,4200.0
2019-02-28 12:20:00,144.84,144.88,144.82,144.88,2700.0,137.0314,137.0693,137.0125,137.0693,2700.0
2019-02-28 12:25:00,144.89,144.91,144.89,144.9,1500.0,137.0787,137.0977,137.0787,137.0882,1500.0
2019-02-28 12:30:00,144.86,144.87,144.74,144.78,4200.0,137.0504,137.0598,136.9368,136.9747,4200.0
2019-02-28 12:35:00,144.77,144.83,144.77,144.83,600.0,136.9652,137.022,136.9652,137.022,600.0
2019-02-28 12:40:00,144.76,144.84,144.76,144.84,1800.0,136.9558,137.0314,136.9558,137.0314,1800.0
2019-02-28 12:45:00,144.83,144.83,144.6,144.68,2838.0,137.022,137.022,136.8044,136.8801,2838.0
2019-02-28 12:50:00,144.59,144.71,144.59,144.59,3000.0,136.7949,136.9084,136.7949,136.7949,3000.0
2019-02-28 12:55:00,144.74,144.81,144.68,144.76,3000.0,136.9368,137.0031,136.8801,136.9558,3000.0
2019-02-28 13:00:00,144.75,144.78,144.66,144.66,4200.0,136.9463,136.9747,136.8611,136.8611,4200.0
2019-02-28 13:05:00,144.71,144.71,144.51,144.54,9006.0,136.9084,136.9084,136.7192,136.7476,9006.0
2019-02-28 13:10:00,144.54,144.55,144.43,144.43,4986.0,136.7476,136.7571,136.6435,136.6435,4986.0
2019-02-28 13:15:00,144.41,144.5,144.41,144.5,2436.0,136.6246,136.7098,136.6246,136.7098,2436.0
2019-02-28 13:20:00,144.49,144.5,144.44,144.44,3162.0,136.7003,136.7098,136.653,136.653,3162.0
2019-02-28 13:25:00,144.4,144.41,144.25,144.25,15912.0,136.6152,136.6246,136.4732,136.4732,15912.0
2019-02-28 13:30:00,144.27,144.35,144.27,144.32,5589.0,136.4922,136.5679,136.4922,136.5395,5589.0
2019-02-28 13:35:00,144.35,144.44,144.33,144.44,4500.0,136.5679,136.653,136.5489,136.653,4500.0
2019-02-28 13:40:00,144.47,144.48,144.27,144.34,7800.0,136.6814,136.6908,136.4922,136.5584,7800.0
2019-02-28 13:45:00,144.35,144.35,144.25,144.25,2400.0,136.5679,136.5679,136.4732,136.4732,2400.0
2019-02-28 13:50:00,144.2,144.27,144.19,144.24,8136.0,136.4259,136.4922,136.4165,136.4638,8136.0
2019-02-28 13:55:00,144.21,144.27,144.12,144.16,5376.0,136.4354,136.4922,136.3503,136.3881,5376.0
2019-02-28 14:00:00,144.16,144.25,144.09,144.17,16317.0,136.3881,136.4732,136.3219,136.3976,16317.0
2019-02-28 14:05:00,144.2,144.27,144.13,144.13,5400.0,136.4259,136.4922,136.3597,136.3597,5400.0
2019-02-28 14:10:00,144.15,144.15,143.91,144.09,8808.0,136.3786,136.3786,136.1516,136.3219,8808.0
2019-02-28 14:15:00,144.11,144.13,144.05,144.12,3900.0,136.3408,136.3597,136.284,136.3503,3900.0
2019-02-28 14:20:00,144.12,144.21,144.12,144.19,9600.0,136.3503,136.4354,136.3503,136.4165,9600.0
2019-02-28 14:25:00,144.22,144.26,144.19,144.2,7860.0,136.4449,136.4827,136.4165,136.4259,7860.0
2019-02-28 14:30:00,144.18,144.18,143.89,143.93,9456.0,136.407,136.407,136.1327,136.1705,9456.0
2019-02-28 14:35:00,143.96,144.0,143.94,143.94,3300.0,136.1989,136.2367,136.18,136.18,3300.0
2019-02-28 14:40:00,144.02,144.04,143.99,144.04,5586.0,136.2556,136.2746,136.2273,136.2746,5586.0
2019-02-28 14:45:00,143.98,143.98,143.78,143.83,6093.0,136.2178,136.2178,136.0286,136.0759,6093.0
2019-02-28 14:50:00,143.87,143.87,143.68,143.77,17532.0,136.1137,136.1137,135.934,136.0191,17532.0
2019-02-28 14:55:00,143.76,144.01,143.76,144.01,5337.0,136.0097,136.2462,136.0097,136.2462,5337.0
2019-02-28 15:00:00,144.01,144.09,144.0,144.07,8121.0,136.2462,136.3219,136.2367,136.3029,8121.0
2019-02-28 15:05:00,144.04,144.07,144.01,144.06,12318.0,136.2746,136.3029,136.2462,136.2935,12318.0
2019-02-28 15:10:00,144.05,144.06,143.98,144.04,7500.0,136.284,136.2935,136.2178,136.2746,7500.0
2019-02-28 15:15:00,144.04,144.05,143.91,143.92,12330.0,136.2746,136.284,136.1516,136.161,12330.0
2019-02-28 15:20:00,143.95,143.97,143.87,143.93,9276.0,136.1894,136.2083,136.1137,136.1705,9276.0
2019-02-28 15:25:00,143.94,143.96,143.77,143.77,22491.0,136.18,136.1989,136.0191,136.0191,22491.0
2019-02-28 15:30:00,143.82,144.1,143.78,144.07,17100.0,136.0664,136.3313,136.0286,136.3029,17100.0
2019-02-28 15:35:00,144.07,144.26,144.02,144.11,23100.0,136.3029,136.4827,136.2556,136.3408,23100.0
2019-02-28 15:40:00,144.11,144.13,144.03,144.04,7500.0,136.3408,136.3597,136.2651,136.2746,7500.0
2019-02-28 15:45:00,144.02,144.11,143.94,144.06,26970.0,136.2556,136.3408,136.18,136.2935,26970.0
2019-02-28 15:50:00,144.12,144.14,144.05,144.12,23814.0,136.3503,136.3692,136.284,136.3503,23814.0
2019-02-28 15:55:00,144.09,144.56,144.07,144.4,103899.0,136.3219,136.7665,136.3029,136.6152,103899.0
2019-03-01 09:30:00,145.38,145.38,144.6,145.36,16893.0,137.5423,137.5423,136.8044,137.5234,16893.0
2019-03-01 09:35:00,145.43,145.77,145.2,145.35,9900.0,137.5896,137.9113,137.372,137.5139,9900.0
2019-03-01 09:40:00,145.27,145.65,145.21,145.24,12723.0,137.4383,137.7978,137.3815,137.4099,12723.0
2019-03-01 09:45:00,145.24,145.6,145.12,145.47,11700.0,137.4099,137.7505,137.2963,137.6275,11700.0
2019-03-01 09:50:00,145.37,145.65,145.34,145.44,8778.0,137.5329,137.7978,137.5045,137.5991,8778.0
2019-03-01 09:55:00,145.31,145.44,145.21,145.37,4800.0,137.4761,137.5991,137.3815,137.5329,4800.0
2019-03-01 10:00:00,145.22,145.59,145.22,145.59,7617.0,137.391,137.741,137.391,137.741,7617.0
2019-03-01 10:05:00,145.69,145.82,145.64,145.67,7350.0,137.8356,137.9586,137.7883,137.8167,7350.0
2019-03-01 10:10:00,145.62,145.62,145.31,145.33,5388.0,137.7694,137.7694,137.4761,137.495,5388.0
2019-03-01 10:15:00,145.23,145.26,145.17,145.24,3300.0,137.4004,137.4288,137.3436,137.4099,3300.0
2019-03-01 10:20:00,145.37,145.37,144.69,144.88,13017.0,137.5329,137.5329,136.8895,137.0693,13017.0
2019-03-01 10:25:00,144.83,145.18,144.83,145.09,11250.0,137.022,137.3531,137.022,137.268,11250.0
2019-03-01 10:30:00,145.18,145.18,144.97,145.02,4200.0,137.3531,137.3531,137.1544,137.2017,4200.0
2019-03-01 10:35:00,145.04,145.16,144.94,145.06,8400.0,137.2207,137.3342,137.126,137.2396,8400.0
2019-03-01 10:40:00,145.11,145.28,145.11,145.22,7986.0,137.2869,137.4477,137.2869,137.391,7986.0
2019-03-01 10:45:00,145.32,145.4,145.29,145.4,3300.0,137.4856,137.5612,137.4572,137.5612,3300.0
2019-03-01 10:50:00,145.45,145.47,145.43,145.46,1419.0,137.6086,137.6275,137.5896,137.618,1419.0
2019-03-01 10:55:00,145.46,145.76,145.41,145.66,10200.0,137.618,137.9018,137.5707,137.8072,10200.0
2019-03-01 11:00:00,145.61,145.84,145.61,145.66,6300.0,137.7599,137.9775,137.7599,137.8072,6300.0
2019-03-01 11:05:00,145.7,145.7,145.56,145.59,3000.0,137.8451,137.8451,137.7126,137.741,3000.0
2019-03-01 11:10:00,145.57,145.57,145.46,145.55,6222.0,137.7221,137.7221,137.618,137.7032,6222.0
2019-03-01 11:15:00,145.71,145.91,145.71,145.83,4200.0,137.8545,138.0438,137.8545,137.9681,4200.0
2019-03-01 11:20:00,145.78,145.79,145.5,145.53,24300.0,137.9208,137.9302,137.6559,137.6842,24300.0
2019-03-01 11:25:00,145.54,145.62,145.54,145.59,3600.0,137.6937,137.7694,137.6937,137.741,3600.0
2019-03-01 11:30:00,145.62,145.62,145.57,145.57,2100.0,137.7694,137.7694,137.7221,137.7221,2100.0
2019-03-01 11:35:00,145.62,145.75,145.57,145.75,6615.0,137.7694,137.8924,137.7221,137.8924,6615.0
2019-03-01 11:40:00,145.66,145.66,145.46,145.46,2100.0,137.8072,137.8072,137.618,137.618,2100.0
2019-03-01 11:45:00,145.44,145.54,145.35,145.35,7257.0,137.5991,137.6937,137.5139,137.5139,7257.0
2019-03-01 11:50:00,145.31,145.5,145.24,145.25,7170.0,137.4761,137.6559,137.4099,137.4193,7170.0
2019-03-01 11:55:00,145.3,145.33,145.29,145.29,1500.0,137.4666,137.495,137.4572,137.4572,1500.0
2019-03-01 12:00:00,145.29,145.38,145.24,145.38,4200.0,137.4572,137.5423,137.4099,137.5423,4200.0
2019-03-01 12:05:00,145.43,145.54,145.43,145.44,3312.0,137.5896,137.6937,137.5896,137.5991,3312.0
2019-03-01 12:10:00,145.44,145.53,145.4,145.5,13725.0,137.5991,137.6842,137.5612,137.6559,13725.0
2019-03-01 12:15:00,145.46,145.46,145.27,145.43,7200.0,137.618,137.618,137.4383,137.5896,7200.0
2019-03-01 12:20:00,145.42,145.48,145.41,145.43,1800.0,137.5802,137.6369,137.5707,137.5896,1800.0
2019-03-01 12:25:00,145.47,145.59,145.47,145.59,2700.0,137.6275,137.741,137.6275,137.741,2700.0
2019-03-01 12:30:00,145.63,145.63,145.56,145.58,2700.0,137.7788,137.7788,137.7126,137.7315,2700.0
2019-03-01 12:35:00,145.62,145.65,145.48,145.53,4530.0,137.7694,137.7978,137.6369,137.6842,4530.0
2019-03-01 12:40:00,145.58,145.76,145.54,145.76,10800.0,137.7315,137.9018,137.6937,137.9018,10800.0
2019-03-01 12:45:00,145.7,145.7,145.61,145.7,4200.0,137.8451,137.8451,137.7599,137.8451,4200.0
2019-03-01 12:50:00,145.75,145.76,145.7,145.73,6300.0,137.8924,137.9018,137.8451,137.8735,6300.0
2019-03-01 12:55:00,145.73,145.73,145.66,145.69,1800.0,137.8735,137.8735,137.8072,137.8356,1800.0
2019-03-01 13:00:00,145.63,145.74,145.59,145.71,6021.0,137.7788,137.8829,137.741,137.8545,6021.0
2019-03-01 13:05:00,145.62,145.7,145.59,145.59,7806.0,137.7694,137.8451,137.741,137.741,7806.0
2019-03-01 13:10:00,145.59,145.63,145.54,145.63,2925.0,137.741,137.7788,137.6937,137.7788,2925.0
2019-03-01 13:15:00,145.58,145.59,145.39,145.45,8124.0,137.7315,137.741,137.5518,137.6086,8124.0
2019-03-01 13:20:00,145.46,145.46,145.33,145.33,600.0,137.618,137.618,137.495,137.495,600.0
2019-03-01 13:25:00,145.41,145.51,145.28,145.28,8823.0,137.5707,137.6653,137.4477,137.4477,8823.0
2019-03-01 13:30:00,145.39,145.49,145.39,145.44,3600.0,137.5518,137.6464,137.5518,137.5991,3600.0
2019-03-01 13:35:00,145.39,145.5,145.38,145.46,6480.0,137.5518,137.6559,137.5423,137.618,6480.0
2019-03-01 13:40:00,145.47,145.5,145.43,145.43,2583.0,137.6275,137.6559,137.5896,137.5896,2583.0
2019-03-01 13:45:00,145.38,145.38,145.33,145.34,1500.0,137.5423,137.5423,137.495,137.5045,1500.0
2019-03-01 13:50:00,145.31,145.4,145.29,145.4,3600.0,137.4761,137.5612,137.4572,137.5612,3600.0
2019-03-01 13:55:00,145.43,145.47,145.43,145.43,1800.0,137.5896,137.6275,137.5896,137.5896,1800.0
2019-03-01 14:00:00,145.39,145.43,145.33,145.39,7314.0,137.5518,137.5896,137.495,137.5518,7314.0
2019-03-01 14:05:00,145.33,145.44,145.26,145.42,9309.0,137.495,137.5991,137.4288,137.5802,9309.0
2019-03-01 14:10:00,145.42,145.44,145.35,145.41,10347.0,137.5802,137.5991,137.5139,137.5707,10347.0
2019-03-01 14:15:00,145.4,145.43,145.36,145.36,13410.0,137.5612,137.5896,137.5234,137.5234,13410.0
2019-03-01 14:20:00,145.4,145.49,145.36,145.49,20445.0,137.5612,137.6464,137.5234,137.6464,20445.0
2019-03-01 14:25:00,145.49,145.51,145.48,145.48,6900.0,137.6464,137.6653,137.6369,137.6369,6900.0
2019-03-01 14:30:00,145.5,145.74,145.5,145.74,7719.0,137.6559,137.8829,137.6559,137.8829,7719.0
2019-03-01 14:35:00,145.77,145.84,145.76,145.84,2700.0,137.9113,137.9775,137.9018,137.9775,2700.0
2019-03-01 14:40:00,145.84,145.96,145.84,145.95,5400.0,137.9775,138.0911,137.9775,138.0816,5400.0
2019-03-01 14:45:00,145.96,145.96,145.68,145.72,9876.0,138.0911,138.0911,137.8262,137.864,9876.0
2019-03-01 14:50:00,145.71,145.82,145.71,145.82,5424.0,137.8545,137.9586,137.8545,137.9586,5424.0
2019-03-01 14:55:00,145.83,145.87,145.68,145.76,7800.0,137.9681,138.0059,137.8262,137.9018,7800.0
2019-03-01 15:00:00,145.73,145.88,145.67,145.85,13134.0,137.8735,138.0154,137.8167,137.987,13134.0
2019-03-01 15:05:00,145.85,145.96,145.83,145.83,13284.0,137.987,138.0911,137.9681,137.9681,13284.0
2019-03-01 15:10:00,145.86,145.86,145.74,145.75,8100.0,137.9964,137.9964,137.8829,137.8924,8100.0
2019-03-01 15:15:00,145.75,145.75,145.63,145.67,17373.0,137.8924,137.8924,137.7788,137.8167,17373.0
2019-03-01 15:20:00,145.58,145.58,145.43,145.55,11253.0,137.7315,137.7315,137.5896,137.7032,11253.0
2019-03-01 15:25:00,145.58,145.75,145.54,145.65,7500.0,137.7315,137.8924,137.6937,137.7978,7500.0
2019-03-01 15:30:00,145.68,145.68,145.53,145.57,13800.0,137.8262,137.8262,137.6842,137.7221,13800.0
2019-03-01 15:35:00,145.55,145.69,145.51,145.63,12870.0,137.7032,137.8356,137.6653,137.7788,12870.0
2019-03-01 15:40:00,145.63,145.82,145.58,145.82,14775.0,137.7788,137.9586,137.7315,137.9586,14775.0
2019-03-01 15:45:00,145.82,145.9,145.67,145.77,17109.0,137.9586,138.0343,137.8167,137.9113,17109.0
2019-03-01 15:50:00,145.77,145.84,145.57,145.75,21360.0,137.9113,137.9775,137.7221,137.8924,21360.0
2019-03-01 15:55:00,145.73,145.8,145.53,145.59,33417.0,137.8735,137.9397,137.6842,137.741,33417.0
2019-03-04 09:30:00,146.01,146.22,146.01,146.22,8334.0,138.1384,138.337,138.1384,138.337,8334.0
2019-03-04 09:35:00,146.6,146.9,146.3,146.78,14907.0,138.6966,138.9804,138.4127,138.8668,14907.0
2019-03-04 09:40:00,146.68,146.84,146.49,146.77,16872.0,138.7722,138.9236,138.5925,138.8574,16872.0
2019-03-04 09:45:00,146.73,146.73,146.44,146.44,6600.0,138.8195,138.8195,138.5452,138.5452,6600.0
2019-03-04 09:50:00,146.25,146.26,146.0,146.0,7275.0,138.3654,138.3749,138.1289,138.1289,7275.0
2019-03-04 09:55:00,145.86,146.16,145.84,145.99,10608.0,137.9964,138.2803,137.9775,138.1194,10608.0
2019-03-04 10:00:00,146.02,146.07,146.01,146.03,5052.0,138.1478,138.1951,138.1384,138.1573,5052.0
2019-03-04 10:05:00,146.03,146.2,145.94,146.18,7590.0,138.1573,138.3181,138.0721,138.2992,7590.0
2019-03-04 10:10:00,146.18,146.3,146.18,146.21,4200.0,138.2992,138.4127,138.2992,138.3276,4200.0
2019-03-04 10:15:00,146.39,146.54,146.38,146.5,2700.0,138.4979,138.6398,138.4884,138.6019,2700.0
2019-03-04 10:20:00,146.54,146.8,146.54,146.8,4698.0,138.6398,138.8858,138.6398,138.8858,4698.0
2019-03-04 10:25:00,146.68,146.9,146.68,146.88,19215.0,138.7722,138.9804,138.7722,138.9615,19215.0
2019-03-04 10:30:00,146.9,146.9,146.45,146.59,7059.0,138.9804,138.9804,138.5546,138.6871,7059.0
2019-03-04 10:35:00,146.58,146.75,146.54,146.6,9999.0,138.6776,138.8385,138.6398,138.6966,9999.0
2019-03-04 10:40:00,146.6,146.62,146.28,146.4,7020.0,138.6966,138.7155,138.3938,138.5073,7020.0
2019-03-04 10:45:00,146.38,146.56,146.38,146.46,3300.0,138.4884,138.6587,138.4884,138.5641,3300.0
2019-03-04 10:50:00,146.47,146.47,146.28,146.32,12000.0,138.5736,138.5736,138.3938,138.4316,12000.0
2019-03-04 10:55:00,146.33,146.33,146.21,146.26,2475.0,138.4411,138.4411,138.3276,138.3749,2475.0
2019-03-04 11:00:00,146.24,146.41,146.24,146.25,32961.0,138.356,138.5168,138.356,138.3654,32961.0
2019-03-04 11:05:00,146.3,146.36,146.04,146.05,22272.0,138.4127,138.4695,138.1667,138.1762,22272.0
2019-03-04 11:10:00,146.03,146.21,145.98,146.2,4800.0,138.1573,138.3276,138.11,138.3181,4800.0
2019-03-04 11:15:00,146.13,146.25,146.09,146.25,3300.0,138.2519,138.3654,138.214,138.3654,3300.0
2019-03-04 11:20:00,146.25,146.25,145.89,145.95,8850.0,138.3654,138.3654,138.0248,138.0816,8850.0
2019-03-04 11:25:00,145.94,146.03,145.87,146.03,4821.0,138.0721,138.1573,138.0059,138.1573,4821.0
2019-03-04 11:30:00,145.88,145.93,145.56,145.56,18165.0,138.0154,138.0627,137.7126,137.7126,18165.0
2019-03-04 11:35:00,145.71,145.71,145.56,145.65,12738.0,137.8545,137.8545,137.7126,137.7978,12738.0
2019-03-04 11:40:00,145.64,145.64,145.34,145.4,23205.0,137.7883,137.7883,137.5045,137.5612,23205.0
2019-03-04 11:45:00,145.45,145.47,145.21,145.21,12618.0,137.6086,137.6275,137.3815,137.3815,12618.0
2019-03-04 11:50:00,145.27,145.31,145.05,145.05,4200.0,137.4383,137.4761,137.2301,137.2301,4200.0
2019-03-04 11:55:00,145.05,145.05,144.79,144.86,9621.0,137.2301,137.2301,136.9841,137.0504,9621.0
2019-03-04 12:00:00,144.85,145.18,144.8,145.18,13800.0,137.0409,137.3531,136.9936,137.3531,13800.0
2019-03-04 12:05:00,145.16,145.36,145.16,145.3,8100.0,137.3342,137.5234,137.3342,137.4666,8100.0
2019-03-04 12:10:00,145.3,145.34,145.14,145.15,38247.0,137.4666,137.5045,137.3153,137.3247,38247.0
2019-03-04 12:15:00,145.18,145.23,144.74,144.81,49617.0,137.3531,137.4004,136.9368,137.0031,49617.0
2019-03-04 12:20:00,144.8,145.14,144.8,145.14,32712.0,136.9936,137.3153,136.9936,137.3153,32712.0
2019-03-04 12:25:00,145.17,145.18,144.84,144.99,11856.0,137.3436,137.3531,137.0314,137.1734,11856.0
2019-03-04 12:30:00,145.04,145.21,145.04,145.2,3300.0,137.2207,137.3815,137.2207,137.372,3300.0
2019-03-04 12:35:00,145.17,145.17,144.91,144.98,8181.0,137.3436,137.3436,137.0977,137.1639,8181.0
2019-03-04 12:40:00,144.88,144.97,144.7,144.81,27600.0,137.0693,137.1544,136.899,137.0031,27600.0
2019-03-04 12:45:00,144.85,144.95,144.75,144.83,52845.0,137.0409,137.1355,136.9463,137.022,52845.0
2019-03-04 12:50:00,144.84,145.03,144.79,144.99,11445.0,137.0314,137.2112,136.9841,137.1734,11445.0
2019-03-04 12:55:00,144.99,145.09,144.9,145.0,5400.0,137.1734,137.268,137.0882,137.1828,5400.0
2019-03-04 13:00:00,144.99,145.0,144.8,144.85,24000.0,137.1734,137.1828,136.9936,137.0409,24000.0
2019-03-04 13:05:00,144.82,145.02,144.38,144.43,24000.0,137.0125,137.2017,136.5962,136.6435,24000.0
2019-03-04 13:10:00,144.4,144.49,144.36,144.41,4335.0,136.6152,136.7003,136.5773,136.6246,4335.0
2019-03-04 13:15:00,144.44,144.63,144.42,144.61,5679.0,136.653,136.8328,136.6341,136.8138,5679.0
2019-03-04 13:20:00,144.67,144.78,144.67,144.78,6237.0,136.8706,136.9747,136.8706,136.9747,6237.0
2019-03-04 13:25:00,144.76,145.04,144.76,145.04,4200.0,136.9558,137.2207,136.9558,137.2207,4200.0
2019-03-04 13:30:00,144.99,145.04,144.88,145.02,6027.0,137.1734,137.2207,137.0693,137.2017,6027.0
2019-03-04 13:35:00,145.04,145.06,144.94,144.94,2400.0,137.2207,137.2396,137.126,137.126,2400.0
2019-03-04 13:40:00,144.93,145.28,144.93,145.27,5700.0,137.1166,137.4477,137.1166,137.4383,5700.0
2019-03-04 13:45:00,145.26,145.26,145.05,145.17,10200.0,137.4288,137.4288,137.2301,137.3436,10200.0
2019-03-04 13:50:00,145.19,145.52,145.16,145.48,3000.0,137.3626,137.6748,137.3342,137.6369,3000.0
2019-03-04 13:55:00,145.52,145.52,145.42,145.46,7800.0,137.6748,137.6748,137.5802,137.618,7800.0
2019-03-04 14:00:00,145.42,145.48,145.24,145.27,10500.0,137.5802,137.6369,137.4099,137.4383,10500.0
2019-03-04 14:05:00,145.26,145.35,145.24,145.29,6075.0,137.4288,137.5139,137.4099,137.4572,6075.0
2019-03-04 14:10:00,145.32,145.44,145.28,145.44,2475.0,137.4856,137.5991,137.4477,137.5991,2475.0
2019-03-04 14:15:00,145.41,145.58,145.4,145.58,3000.0,137.5707,137.7315,137.5612,137.7315,3000.0
2019-03-04 14:20:00,145.65,145.73,145.62,145.73,5100.0,137.7978,137.8735,137.7694,137.8735,5100.0
2019-03-04 14:25:00,145.69,145.9,145.65,145.88,24165.0,137.8356,138.0343,137.7978,138.0154,24165.0
2019-03-04 14:30:00,145.9,145.9,145.56,145.56,9885.0,138.0343,138.0343,137.7126,137.7126,9885.0
2019-03-04 14:35:00,145.63,145.68,145.59,145.63,5931.0,137.7788,137.8262,137.741,137.7788,5931.0
2019-03-04 14:40:00,145.63,145.78,145.62,145.77,2700.0,137.7788,137.9208,137.7694,137.9113,2700.0
2019-03-04 14:45:00,145.78,145.82,145.65,145.66,3495.0,137.9208,137.9586,137.7978,137.8072,3495.0
2019-03-04 14:50:00,145.71,145.85,145.67,145.8,1848.0,137.8545,137.987,137.8167,137.9397,1848.0
2019-03-04 14:55:00,145.82,145.97,145.63,145.67,15078.0,137.9586,138.1005,137.7788,137.8167,15078.0
2019-03-04 15:00:00,145.67,145.71,145.49,145.57,6375.0,137.8167,137.8545,137.6464,137.7221,6375.0
2019-03-04 15:05:00,145.56,145.65,145.55,145.56,9300.0,137.7126,137.7978,137.7032,137.7126,9300.0
2019-03-04 15:10:00,145.57,145.67,145.56,145.56,9468.0,137.7221,137.8167,137.7126,137.7126,9468.0
2019-03-04 15:15:00,145.61,145.68,145.53,145.67,10887.0,137.7599,137.8262,137.6842,137.8167,10887.0
2019-03-04 15:20:00,145.6,145.64,145.42,145.46,15288.0,137.7505,137.7883,137.5802,137.618,15288.0
2019-03-04 15:25:00,145.46,145.74,145.46,145.68,4860.0,137.618,137.8829,137.618,137.8262,4860.0
2019-03-04 15:30:00,145.64,145.89,145.57,145.87,8100.0,137.7883,138.0248,137.7221,138.0059,8100.0
2019-03-04 15:35:00,145.85,145.91,145.66,145.72,6300.0,137.987,138.0438,137.8072,137.864,6300.0
2019-03-04 15:40:00,145.74,145.8,145.52,145.64,12606.0,137.8829,137.9397,137.6748,137.7883,12606.0
2019-03-04 15:45:00,145.64,145.82,145.64,145.71,17088.0,137.7883,137.9586,137.7883,137.8545,17088.0
2019-03-04 15:50:00,145.7,145.79,145.59,145.69,18288.0,137.8451,137.9302,137.741,137.8356,18288.0
2019-03-04 15:55:00,145.72,145.95,145.54,145.91,80718.0,137.864,138.0816,137.6937,138.0438,80718.0
2019-03-05 09:30:00,145.76,145.76,145.11,145.53,9576.0,137.9018,137.9018,137.2869,137.6842,9576.0
2019-03-05 09:35:00,145.39,145.8,145.31,145.71,70155.0,137.5518,137.9397,137.4761,137.8545,70155.0
2019-03-05 09:40:00,145.58,145.86,145.49,145.69,35913.0,137.7315,137.9964,137.6464,137.8356,35913.0
2019-03-05 09:45:00,145.57,146.03,145.57,145.67,28845.0,137.7221,138.1573,137.7221,137.8167,28845.0
2019-03-05 09:50:00,145.74,145.74,145.42,145.59,9600.0,137.8829,137.8829,137.5802,137.741,9600.0
2019-03-05 09:55:00,145.65,145.96,145.6,145.62,13200.0,137.7978,138.0911,137.7505,137.7694,13200.0
2019-03-05 10:00:00,145.7,145.97,145.65,145.84,23433.0,137.8451,138.1005,137.7978,137.9775,23433.0
2019-03-05 10:05:00,145.92,145.92,145.69,145.81,5580.0,138.0532,138.0532,137.8356,137.9491,5580.0
2019-03-05 10:10:00,145.69,145.74,145.62,145.63,6900.0,137.8356,137.8829,137.7694,137.7788,6900.0
2019-03-05 10:15:00,145.63,145.72,145.37,145.37,34365.0,137.7788,137.864,137.5329,137.5329,34365.0
2019-03-05 10:20:00,145.31,145.35,145.06,145.26,14028.0,137.4761,137.5139,137.2396,137.4288,14028.0
2019-03-05 10:25:00,145.26,145.29,144.66,144.96,24918.0,137.4288,137.4572,136.8611,137.145,24918.0
2019-03-05 10:30:00,144.97,145.4,144.97,145.4,5400.0,137.1544,137.5612,137.1544,137.5612,5400.0
2019-03-05 10:35:00,145.32,145.36,145.13,145.22,4200.0,137.4856,137.5234,137.3058,137.391,4200.0
2019-03-05 10:40:00,145.23,145.27,145.04,145.06,3600.0,137.4004,137.4383,137.2207,137.2396,3600.0
2019-03-05 10:45:00,145.09,145.09,144.94,145.01,7200.0,137.268,137.268,137.126,137.1923,7200.0
2019-03-05 10:50:00,144.99,145.08,144.88,144.94,10581.0,137.1734,137.2585,137.0693,137.126,10581.0
2019-03-05 10:55:00,144.9,144.95,144.84,144.84,4224.0,137.0882,137.1355,137.0314,137.0314,4224.0
2019-03-05 11:00:00,144.99,145.15,144.96,145.15,7014.0,137.1734,137.3247,137.145,137.3247,7014.0
2019-03-05 11:05:00,145.07,145.26,145.02,145.26,6300.0,137.249,137.4288,137.2017,137.4288,6300.0
2019-03-05 11:10:00,145.33,145.37,145.3,145.3,2700.0,137.495,137.5329,137.4666,137.4666,2700.0
2019-03-05 11:15:00,145.39,145.41,145.31,145.31,2100.0,137.5518,137.5707,137.4761,137.4761,2100.0
2019-03-05 11:20:00,145.33,145.33,145.01,145.01,7500.0,137.495,137.495,137.1923,137.1923,7500.0
2019-03-05 11:25:00,144.92,144.92,144.76,144.85,11343.0,137.1071,137.1071,136.9558,137.0409,11343.0
2019-03-05 11:30:00,144.81,145.02,144.81,144.93,10287.0,137.0031,137.2017,137.0031,137.1166,10287.0
2019-03-05 11:35:00,144.92,144.93,144.87,144.93,3207.0,137.1071,137.1166,137.0598,137.1166,3207.0
2019-03-05 11:40:00,144.93,145.0,144.87,144.96,5103.0,137.1166,137.1828,137.0598,137.145,5103.0
2019-03-05 11:45:00,144.94,144.99,144.83,144.83,3354.0,137.126,137.1734,137.022,137.022,3354.0
2019-03-05 11:50:00,144.77,144.85,144.62,144.62,4626.0,136.9652,137.0409,136.8233,136.8233,4626.0
2019-03-05 11:55:00,144.6,144.75,144.6,144.75,6300.0,136.8044,136.9463,136.8044,136.9463,6300.0
2019-03-05 12:00:00,144.73,144.8,144.73,144.73,5100.0,136.9274,136.9936,136.9274,136.9274,5100.0
2019-03-05 12:05:00,144.74,144.78,144.66,144.75,2700.0,136.9368,136.9747,136.8611,136.9463,2700.0
2019-03-05 12:10:00,144.75,144.76,144.63,144.63,3300.0,136.9463,136.9558,136.8328,136.8328,3300.0
2019-03-05 12:15:00,144.6,144.64,144.44,144.44,1818.0,136.8044,136.8422,136.653,136.653,1818.0
2019-03-05 12:20:00,144.46,144.75,144.36,144.75,8850.0,136.6719,136.9463,136.5773,136.9463,8850.0
2019-03-05 12:25:00,144.65,144.7,144.64,144.64,1800.0,136.8517,136.899,136.8422,136.8422,1800.0
2019-03-05 12:30:00,144.68,144.68,144.57,144.58,6600.0,136.8801,136.8801,136.776,136.7855,6600.0
2019-03-05 12:35:00,144.54,144.56,144.47,144.56,22350.0,136.7476,136.7665,136.6814,136.7665,22350.0
2019-03-05 12:40:00,144.62,144.69,144.62,144.66,1200.0,136.8233,136.8895,136.8233,136.8611,1200.0
2019-03-05 12:45:00,144.65,144.8,144.65,144.8,4542.0,136.8517,136.9936,136.8517,136.9936,4542.0
2019-03-05 12:50:00,144.81,144.86,144.8,144.84,3600.0,137.0031,137.0504,136.9936,137.0314,3600.0
2019-03-05 12:55:00,144.86,144.91,144.82,144.91,4050.0,137.0504,137.0977,137.0125,137.0977,4050.0
2019-03-05 13:00:00,144.96,144.96,144.81,144.86,7224.0,137.145,137.145,137.0031,137.0504,7224.0
2019-03-05 13:05:00,144.85,144.94,144.85,144.93,5457.0,137.0409,137.126,137.0409,137.1166,5457.0
2019-03-05 13:10:00,144.95,145.11,144.95,145.11,4863.0,137.1355,137.2869,137.1355,137.2869,4863.0
2019-03-05 13:15:00,145.09,145.1,144.98,145.0,4800.0,137.268,137.2774,137.1639,137.1828,4800.0
2019-03-05 13:20:00,144.96,144.96,144.8,144.8,6012.0,137.145,137.145,136.9936,136.9936,6012.0
2019-03-05 13:25:00,144.83,144.83,144.82,144.82,600.0,137.022,137.022,137.0125,137.0125,600.0
2019-03-05 13:30:00,144.68,144.69,144.56,144.57,4500.0,136.8801,136.8895,136.7665,136.776,4500.0
2019-03-05 13:35:00,144.67,144.79,144.64,144.75,3549.0,136.8706,136.9841,136.8422,136.9463,3549.0
2019-03-05 13:40:00,144.7,144.72,144.62,144.62,4131.0,136.899,136.9179,136.8233,136.8233,4131.0
2019-03-05 13:45:00,144.61,144.64,144.54,144.57,17952.0,136.8138,136.8422,136.7476,136.776,17952.0
2019-03-05 13:50:00,144.53,144.55,144.51,144.51,6342.0,136.7381,136.7571,136.7192,136.7192,6342.0
2019-03-05 13:55:00,144.51,144.54,144.48,144.54,21657.0,136.7192,136.7476,136.6908,136.7476,21657.0
2019-03-05 14:00:00,144.45,144.53,144.45,144.46,11700.0,136.6625,136.7381,136.6625,136.6719,11700.0
2019-03-05 14:05:00,144.52,144.55,144.34,144.36,27096.0,136.7287,136.7571,136.5584,136.5773,27096.0
2019-03-05 14:10:00,144.41,144.41,144.3,144.38,8496.0,136.6246,136.6246,136.5205,136.5962,8496.0
2019-03-05 14:15:00,144.4,144.46,144.37,144.46,3600.0,136.6152,136.6719,136.5868,136.6719,3600.0
2019-03-05 14:20:00,144.45,144.5,144.4,144.42,9774.0,136.6625,136.7098,136.6152,136.6341,9774.0
2019-03-05 14:25:00,144.38,144.42,144.28,144.3,20067.0,136.5962,136.6341,136.5016,136.5205,20067.0
2019-03-05 14:30:00,144.3,144.35,144.25,144.27,7461.0,136.5205,136.5679,136.4732,136.4922,7461.0
2019-03-05 14:35:00,144.25,144.35,144.22,144.28,14805.0,136.4732,136.5679,136.4449,136.5016,14805.0
2019-03-05 14:40:00,144.32,144.35,144.17,144.22,19863.0,136.5395,136.5679,136.3976,136.4449,19863.0
2019-03-05 14:45:00,144.25,144.28,144.15,144.26,19686.0,136.4732,136.5016,136.3786,136.4827,19686.0
2019-03-05 14:50:00,144.22,144.24,144.16,144.2,4500.0,136.4449,136.4638,136.3881,136.4259,4500.0
2019-03-05 14:55:00,144.23,144.29,144.2,144.26,9348.0,136.4543,136.5111,136.4259,136.4827,9348.0
2019-03-05 15:00:00,144.19,144.24,144.14,144.21,7500.0,136.4165,136.4638,136.3692,136.4354,7500.0
2019-03-05 15:05:00,144.21,144.21,143.93,143.96,19350.0,136.4354,136.4354,136.1705,136.1989,19350.0
2019-03-05 15:10:00,143.97,143.98,143.86,143.87,15114.0,136.2083,136.2178,136.1043,136.1137,15114.0
2019-03-05 15:15:00,143.85,143.85,143.76,143.78,9306.0,136.0948,136.0948,136.0097,136.0286,9306.0
2019-03-05 15:20:00,143.78,143.78,143.64,143.75,16446.0,136.0286,136.0286,135.8961,136.0002,16446.0
2019-03-05 15:25:00,143.72,143.76,143.62,143.76,14421.0,135.9718,136.0097,135.8772,136.0097,14421.0
2019-03-05 15:30:00,143.76,143.88,143.76,143.87,23700.0,136.0097,136.1232,136.0097,136.1137,23700.0
2019-03-05 15:35:00,143.88,143.99,143.86,143.99,14811.0,136.1232,136.2273,136.1043,136.2273,14811.0
2019-03-05 15:40:00,144.02,144.06,143.8,143.94,34572.0,136.2556,136.2935,136.0475,136.18,34572.0
2019-03-05 15:45:00,143.89,143.99,143.85,143.94,22371.0,136.1327,136.2273,136.0948,136.18,22371.0
2019-03-05 15:50:00,143.94,144.12,143.94,144.07,31182.0,136.18,136.3503,136.18,136.3029,31182.0
2019-03-05 15:55:00,144.04,144.04,143.73,143.81,44079.0,136.2746,136.2746,135.9813,136.057,44079.0
2019-03-06 09:30:00,143.59,143.59,142.31,142.48,76386.0,135.8488,135.8488,134.6378,134.7987,76386.0
2019-03-06 09:35:00,142.69,142.77,142.08,142.73,55767.0,134.9973,135.073,134.4202,135.0352,55767.0
2019-03-06 09:40:00,142.76,143.17,142.76,142.99,12300.0,135.0636,135.4515,135.0636,135.2812,12300.0
2019-03-06 09:45:00,143.0,143.17,142.41,142.56,54537.0,135.2906,135.4515,134.7324,134.8744,54537.0
2019-03-06 09:50:00,142.52,142.85,142.52,142.85,14457.0,134.8365,135.1487,134.8365,135.1487,14457.0
2019-03-06 09:55:00,142.9,143.08,142.26,142.26,34776.0,135.196,135.3663,134.5905,134.5905,34776.0
2019-03-06 10:00:00,142.38,142.67,142.33,142.56,21933.0,134.7041,134.9784,134.6568,134.8744,21933.0
2019-03-06 10:05:00,142.63,142.95,142.63,142.76,34218.0,134.9406,135.2433,134.9406,135.0636,34218.0
2019-03-06 10:10:00,142.74,142.88,142.45,142.54,27756.0,135.0447,135.1771,134.7703,134.8554,27756.0
2019-03-06 10:15:00,142.58,142.68,142.21,142.26,31299.0,134.8933,134.9879,134.5432,134.5905,31299.0
2019-03-06 10:20:00,142.14,142.24,141.83,141.83,19359.0,134.477,134.5716,134.1837,134.1837,19359.0
2019-03-06 10:25:00,141.93,141.99,141.72,141.9,49800.0,134.2783,134.3351,134.0796,134.2499,49800.0
2019-03-06 10:30:00,141.9,142.04,141.79,142.0,21909.0,134.2499,134.3824,134.1459,134.3445,21909.0
2019-03-06 10:35:00,142.0,142.07,141.84,141.91,27258.0,134.3445,134.4108,134.1932,134.2594,27258.0
2019-03-06 10:40:00,141.93,141.93,141.79,141.83,16428.0,134.2783,134.2783,134.1459,134.1837,16428.0
2019-03-06 10:45:00,141.9,141.91,141.78,141.89,18564.0,134.2499,134.2594,134.1364,134.2405,18564.0
2019-03-06 10:50:00,141.91,142.13,141.88,142.1,18210.0,134.2594,134.4675,134.231,134.4392,18210.0
2019-03-06 10:55:00,142.18,142.26,142.03,142.03,25845.0,134.5148,134.5905,134.3729,134.3729,25845.0
2019-03-06 11:00:00,142.02,142.16,141.99,142.03,19563.0,134.3635,134.4959,134.3351,134.3729,19563.0
2019-03-06 11:05:00,142.09,142.14,142.0,142.07,37071.0,134.4297,134.477,134.3445,134.4108,37071.0
2019-03-06 11:10:00,142.11,142.27,142.08,142.15,26892.0,134.4486,134.6,134.4202,134.4865,26892.0
2019-03-06 11:15:00,142.12,142.2,141.92,141.92,29121.0,134.4581,134.5338,134.2689,134.2689,29121.0
2019-03-06 11:20:00,141.85,141.85,141.7,141.7,8700.0,134.2026,134.2026,134.0607,134.0607,8700.0
2019-03-06 11:25:00,141.64,141.79,141.57,141.72,9024.0,134.004,134.1459,133.9377,134.0796,9024.0
2019-03-06 11:30:00,141.77,141.88,141.63,141.72,17970.0,134.1269,134.231,133.9945,134.0796,17970.0
2019-03-06 11:35:00,141.73,141.75,141.55,141.55,13629.0,134.0891,134.108,133.9188,133.9188,13629.0
2019-03-06 11:40:00,141.58,141.58,141.23,141.23,8403.0,133.9472,133.9472,133.6161,133.6161,8403.0
2019-03-06 11:45:00,141.27,141.33,141.09,141.09,9987.0,133.6539,133.7107,133.4836,133.4836,9987.0
2019-03-06 11:50:00,141.16,141.16,140.96,141.02,25149.0,133.5498,133.5498,133.3606,133.4174,25149.0
2019-03-06 11:55:00,141.06,141.17,140.94,140.96,59055.0,133.4552,133.5593,133.3417,133.3606,59055.0
2019-03-06 12:00:00,140.97,141.17,140.93,141.11,89964.0,133.3701,133.5593,133.3322,133.5025,89964.0
2019-03-06 12:05:00,141.12,141.56,141.1,141.52,51897.0,133.512,133.9283,133.4931,133.8904,51897.0
2019-03-06 12:10:00,141.49,141.49,141.04,141.04,55092.0,133.862,133.862,133.4363,133.4363,55092.0
2019-03-06 12:15:00,141.04,141.23,140.8,140.85,61485.0,133.4363,133.6161,133.2092,133.2565,61485.0
2019-03-06 12:20:00,140.87,141.06,140.68,141.0,85068.0,133.2755,133.4552,133.0957,133.3985,85068.0
2019-03-06 12:25:00,141.0,141.2,140.96,140.96,23160.0,133.3985,133.5877,133.3606,133.3606,23160.0
2019-03-06 12:30:00,141.07,141.13,141.02,141.06,19200.0,133.4647,133.5214,133.4174,133.4552,19200.0
2019-03-06 12:35:00,141.04,141.2,140.69,141.14,87846.0,133.4363,133.5877,133.1052,133.5309,87846.0
2019-03-06 12:40:00,141.11,141.2,141.07,141.2,12618.0,133.5025,133.5877,133.4647,133.5877,12618.0
2019-03-06 12:45:00,141.13,141.19,140.97,140.97,6450.0,133.5214,133.5782,133.3701,133.3701,6450.0
2019-03-06 12:50:00,141.04,141.16,140.91,140.91,8100.0,133.4363,133.5498,133.3133,133.3133,8100.0
2019-03-06 12:55:00,140.99,141.07,140.92,141.07,6000.0,133.389,133.4647,133.3228,133.4647,6000.0
2019-03-06 13:00:00,141.07,141.09,140.84,140.85,18000.0,133.4647,133.4836,133.2471,133.2565,18000.0
2019-03-06 13:05:00,140.81,140.85,140.73,140.85,8172.0,133.2187,133.2565,133.143,133.2565,8172.0
2019-03-06 13:10:00,140.83,140.94,140.52,140.52,46446.0,133.2376,133.3417,132.9443,132.9443,46446.0
2019-03-06 13:15:00,140.5,140.66,140.4,140.42,100866.0,132.9254,133.0768,132.8308,132.8497,100866.0
2019-03-06 13:20:00,140.41,140.79,140.38,140.64,35568.0,132.8403,133.1998,132.8119,133.0579,35568.0
2019-03-06 13:25:00,140.65,140.67,140.39,140.5,11409.0,133.0673,133.0862,132.8213,132.9254,11409.0
2019-03-06 13:30:00,140.55,140.67,140.54,140.55,13500.0,132.9727,133.0862,132.9633,132.9727,13500.0
2019-03-06 13:35:00,140.56,140.59,140.26,140.59,42192.0,132.9822,133.0106,132.6984,133.0106,42192.0
2019-03-06 13:40:00,140.62,140.66,140.43,140.49,44013.0,133.0389,133.0768,132.8592,132.916,44013.0
2019-03-06 13:45:00,140.51,140.61,140.5,140.57,11337.0,132.9349,133.0295,132.9254,132.9916,11337.0
2019-03-06 13:50:00,140.54,140.63,140.48,140.63,13425.0,132.9633,133.0484,132.9065,133.0484,13425.0
2019-03-06 13:55:00,140.63,140.86,140.63,140.83,14691.0,133.0484,133.266,133.0484,133.2376,14691.0
2019-03-06 14:00:00,140.79,140.85,140.72,140.78,12447.0,133.1998,133.2565,133.1336,133.1903,12447.0
2019-03-06 14:05:00,140.76,140.77,140.67,140.72,8100.0,133.1714,133.1809,133.0862,133.1336,8100.0
2019-03-06 14:10:00,140.76,140.83,140.71,140.76,12900.0,133.1714,133.2376,133.1241,133.1714,12900.0
2019-03-06 14:15:00,140.73,140.77,140.64,140.64,6900.0,133.143,133.1809,133.0579,133.0579,6900.0
2019-03-06 14:20:00,140.67,140.67,140.37,140.39,29400.0,133.0862,133.0862,132.8024,132.8213,29400.0
2019-03-06 14:25:00,140.31,140.4,140.19,140.39,15579.0,132.7457,132.8308,132.6321,132.8213,15579.0
2019-03-06 14:30:00,140.35,140.56,140.35,140.43,22638.0,132.7835,132.9822,132.7835,132.8592,22638.0
2019-03-06 14:35:00,140.38,140.52,140.38,140.47,16998.0,132.8119,132.9443,132.8119,132.897,16998.0
2019-03-06 14:40:00,140.47,140.47,140.37,140.44,12000.0,132.897,132.897,132.8024,132.8686,12000.0
2019-03-06 14:45:00,140.47,140.49,140.25,140.35,36054.0,132.897,132.916,132.6889,132.7835,36054.0
2019-03-06 14:50:00,140.39,140.53,140.35,140.53,11100.0,132.8213,132.9538,132.7835,132.9538,11100.0
2019-03-06 14:55:00,140.46,140.65,140.46,140.52,18612.0,132.8876,133.0673,132.8876,132.9443,18612.0
2019-03-06 15:00:00,140.51,140.62,140.49,140.5,11868.0,132.9349,133.0389,132.916,132.9254,11868.0
2019-03-06 15:05:00,140.49,140.52,140.41,140.52,16800.0,132.916,132.9443,132.8403,132.9443,16800.0
2019-03-06 15:10:00,140.52,140.52,140.35,140.37,14256.0,132.9443,132.9443,132.7835,132.8024,14256.0
2019-03-06 15:15:00,140.35,140.43,140.22,140.31,18066.0,132.7835,132.8592,132.6605,132.7457,18066.0
2019-03-06 15:20:00,140.39,140.4,140.22,140.22,20031.0,132.8213,132.8308,132.6605,132.6605,20031.0
2019-03-06 15:25:00,140.18,140.25,140.09,140.25,12900.0,132.6227,132.6889,132.5375,132.6889,12900.0
2019-03-06 15:30:00,140.29,140.55,140.27,140.55,40098.0,132.7267,132.9727,132.7078,132.9727,40098.0
2019-03-06 15:35:00,140.53,140.81,140.53,140.74,40485.0,132.9538,133.2187,132.9538,133.1525,40485.0
2019-03-06 15:40:00,140.71,140.78,140.57,140.76,27951.0,133.1241,133.1903,132.9916,133.1714,27951.0
2019-03-06 15:45:00,140.83,140.83,140.52,140.65,40752.0,133.2376,133.2376,132.9443,133.0673,40752.0
2019-03-06 15:50:00,140.65,140.82,140.62,140.64,56058.0,133.0673,133.2282,133.0389,133.0579,56058.0
2019-03-06 15:55:00,140.63,140.79,140.57,140.74,84444.0,133.0484,133.1998,132.9916,133.1525,84444.0
2019-03-07 09:30:00,140.67,140.77,139.67,139.67,77082.0,133.0862,133.1809,132.1402,132.1402,77082.0
2019-03-07 09:35:00,139.69,139.87,138.67,138.86,74847.0,132.1591,132.3294,131.1941,131.3738,74847.0
2019-03-07 09:40:00,138.98,139.92,138.76,139.92,30183.0,131.4874,132.3767,131.2792,132.3767,30183.0
2019-03-07 09:45:00,139.8,139.8,139.06,139.25,13473.0,132.2632,132.2632,131.563,131.7428,13473.0
2019-03-07 09:50:00,139.15,139.26,138.59,138.76,25809.0,131.6482,131.7523,131.1184,131.2792,25809.0
2019-03-07 09:55:00,138.83,139.11,138.68,138.95,8748.0,131.3454,131.6104,131.2035,131.459,8748.0
2019-03-07 10:00:00,139.05,139.28,138.84,138.85,22416.0,131.5536,131.7712,131.3549,131.3644,22416.0
2019-03-07 10:05:00,138.94,139.17,138.84,138.96,14700.0,131.4495,131.6671,131.3549,131.4684,14700.0
2019-03-07 10:10:00,138.89,138.97,138.83,138.87,7623.0,131.4022,131.4779,131.3454,131.3833,7623.0
2019-03-07 10:15:00,138.9,139.04,138.64,138.67,14769.0,131.4117,131.5441,131.1657,131.1941,14769.0
2019-03-07 10:20:00,138.71,138.79,138.59,138.64,13263.0,131.2319,131.3076,131.1184,131.1657,13263.0
2019-03-07 10:25:00,138.74,138.85,138.73,138.74,22722.0,131.2603,131.3644,131.2508,131.2603,22722.0
2019-03-07 10:30:00,138.86,139.1,138.81,138.98,51978.0,131.3738,131.6009,131.3265,131.4874,51978.0
2019-03-07 10:35:00,139.01,139.26,138.97,139.26,25734.0,131.5157,131.7523,131.4779,131.7523,25734.0
2019-03-07 10:40:00,139.36,139.36,138.91,138.98,19347.0,131.8469,131.8469,131.4211,131.4874,19347.0
2019-03-07 10:45:00,138.99,139.21,138.99,139.11,34974.0,131.4968,131.705,131.4968,131.6104,34974.0
2019-03-07 10:50:00,139.08,139.11,138.85,139.09,16635.0,131.582,131.6104,131.3644,131.5914,16635.0
2019-03-07 10:55:00,139.18,139.21,139.04,139.16,14190.0,131.6766,131.705,131.5441,131.6577,14190.0
2019-03-07 11:00:00,139.08,139.08,138.86,138.86,9012.0,131.582,131.582,131.3738,131.3738,9012.0
2019-03-07 11:05:00,138.83,138.86,138.75,138.79,7434.0,131.3454,131.3738,131.2698,131.3076,7434.0
2019-03-07 11:10:00,138.84,138.99,138.81,138.99,12165.0,131.3549,131.4968,131.3265,131.4968,12165.0
2019-03-07 11:15:00,139.0,139.03,138.74,138.76,15939.0,131.5063,131.5347,131.2603,131.2792,15939.0
2019-03-07 11:20:00,138.8,138.9,138.72,138.9,6000.0,131.3171,131.4117,131.2414,131.4117,6000.0
2019-03-07 11:25:00,138.91,139.12,138.89,139.08,13200.0,131.4211,131.6198,131.4022,131.582,13200.0
2019-03-07 11:30:00,139.1,139.24,138.97,139.21,18096.0,131.6009,131.7333,131.4779,131.705,18096.0
2019-03-07 11:35:00,139.12,139.3,139.12,139.3,8733.0,131.6198,131.7901,131.6198,131.7901,8733.0
2019-03-07 11:40:00,139.24,139.42,139.22,139.28,6900.0,131.7333,131.9036,131.7144,131.7712,6900.0
2019-03-07 11:45:00,139.36,139.36,139.16,139.16,8112.0,131.8469,131.8469,131.6577,131.6577,8112.0
2019-03-07 11:50:00,139.15,139.19,139.06,139.06,8289.0,131.6482,131.686,131.563,131.563,8289.0
2019-03-07 11:55:00,139.06,139.07,138.95,138.96,8187.0,131.563,131.5725,131.459,131.4684,8187.0
2019-03-07 12:00:00,138.93,138.96,138.85,138.94,7200.0,131.4401,131.4684,131.3644,131.4495,7200.0
2019-03-07 12:05:00,138.93,139.08,138.93,138.99,16563.0,131.4401,131.582,131.4401,131.4968,16563.0
2019-03-07 12:10:00,139.01,139.06,138.89,138.93,8700.0,131.5157,131.563,131.4022,131.4401,8700.0
2019-03-07 12:15:00,138.95,139.01,138.9,138.94,7800.0,131.459,131.5157,131.4117,131.4495,7800.0
2019-03-07 12:20:00,138.89,139.05,138.89,139.05,9630.0,131.4022,131.5536,131.4022,131.5536,9630.0
2019-03-07 12:25:00,139.08,139.24,139.05,139.22,8100.0,131.582,131.7333,131.5536,131.7144,8100.0
2019-03-07 12:30:00,139.18,139.34,139.02,139.31,17166.0,131.6766,131.828,131.5252,131.7996,17166.0
2019-03-07 12:35:00,139.26,139.3,139.19,139.3,2175.0,131.7523,131.7901,131.686,131.7901,2175.0
2019-03-07 12:40:00,139.39,139.41,139.28,139.31,7209.0,131.8753,131.8942,131.7712,131.7996,7209.0
2019-03-07 12:45:00,139.37,139.38,139.25,139.29,3906.0,131.8563,131.8658,131.7428,131.7806,3906.0
2019-03-07 12:50:00,139.29,139.4,139.22,139.4,8400.0,131.7806,131.8847,131.7144,131.8847,8400.0
2019-03-07 12:55:00,139.43,139.55,139.42,139.46,8916.0,131.9131,132.0266,131.9036,131.9415,8916.0
2019-03-07 13:00:00,139.44,139.45,139.25,139.26,13248.0,131.9226,131.932,131.7428,131.7523,13248.0
2019-03-07 13:05:00,139.21,139.25,139.13,139.16,8895.0,131.705,131.7428,131.6293,131.6577,8895.0
2019-03-07 13:10:00,139.19,139.27,139.08,139.27,11058.0,131.686,131.7617,131.582,131.7617,11058.0
2019-03-07 13:15:00,139.29,139.31,139.14,139.21,6780.0,131.7806,131.7996,131.6387,131.705,6780.0
2019-03-07 13:20:00,139.24,139.3,139.19,139.25,7800.0,131.7333,131.7901,131.686,131.7428,7800.0
2019-03-07 13:25:00,139.23,139.26,139.12,139.18,6249.0,131.7239,131.7523,131.6198,131.6766,6249.0
2019-03-07 13:30:00,139.15,139.16,139.04,139.06,4500.0,131.6482,131.6577,131.5441,131.563,4500.0
2019-03-07 13:35:00,139.02,139.02,138.96,139.0,8406.0,131.5252,131.5252,131.4684,131.5063,8406.0
2019-03-07 13:40:00,138.99,139.15,138.99,139.08,15609.0,131.4968,131.6482,131.4968,131.582,15609.0
2019-03-07 13:45:00,139.09,139.09,139.02,139.07,5919.0,131.5914,131.5914,131.5252,131.5725,5919.0
2019-03-07 13:50:00,139.02,139.06,138.91,138.91,6438.0,131.5252,131.563,131.4211,131.4211,6438.0
2019-03-07 13:55:00,138.94,138.94,138.82,138.82,7500.0,131.4495,131.4495,131.336,131.336,7500.0
2019-03-07 14:00:00,138.84,138.87,138.73,138.77,17772.0,131.3549,131.3833,131.2508,131.2887,17772.0
2019-03-07 14:05:00,138.77,138.77,138.68,138.7,7554.0,131.2887,131.2887,131.2035,131.2225,7554.0
2019-03-07 14:10:00,138.67,138.73,138.6,138.6,7584.0,131.1941,131.2508,131.1278,131.1278,7584.0
2019-03-07 14:15:00,138.56,138.56,138.42,138.42,16023.0,131.09,131.09,130.9575,130.9575,16023.0
2019-03-07 14:20:00,138.42,138.49,138.3,138.31,21108.0,130.9575,131.0238,130.844,130.8535,21108.0
2019-03-07 14:25:00,138.34,138.39,138.29,138.35,24666.0,130.8819,130.9292,130.8346,130.8913,24666.0
2019-03-07 14:30:00,138.35,138.41,138.09,138.15,47334.0,130.8913,130.9481,130.6453,130.7021,47334.0
2019-03-07 14:35:00,138.13,138.2,137.81,137.9,15960.0,130.6832,130.7494,130.3804,130.4656,15960.0
2019-03-07 14:40:00,137.91,138.09,137.8,138.09,16071.0,130.475,130.6453,130.371,130.6453,16071.0
2019-03-07 14:45:00,138.06,138.12,137.66,137.66,18036.0,130.617,130.6737,130.2385,130.2385,18036.0
2019-03-07 14:50:00,137.66,137.99,137.61,137.93,23904.0,130.2385,130.5507,130.1912,130.494,23904.0
2019-03-07 14:55:00,137.9,137.96,137.66,137.72,22353.0,130.4656,130.5223,130.2385,130.2953,22353.0
2019-03-07 15:00:00,137.75,137.89,137.61,137.68,23739.0,130.3237,130.4561,130.1912,130.2574,23739.0
2019-03-07 15:05:00,137.77,138.01,137.71,138.01,13065.0,130.3426,130.5697,130.2858,130.5697,13065.0
2019-03-07 15:10:00,137.96,138.03,137.94,137.94,12810.0,130.5223,130.5886,130.5034,130.5034,12810.0
2019-03-07 15:15:00,137.97,138.12,137.84,138.11,17712.0,130.5318,130.6737,130.4088,130.6643,17712.0
2019-03-07 15:20:00,138.07,138.16,138.0,138.09,17151.0,130.6264,130.7116,130.5602,130.6453,17151.0
2019-03-07 15:25:00,138.09,138.26,137.87,137.87,18567.0,130.6453,130.8062,130.4372,130.4372,18567.0
2019-03-07 15:30:00,137.91,138.1,137.82,137.94,18000.0,130.475,130.6548,130.3899,130.5034,18000.0
2019-03-07 15:35:00,137.98,138.18,137.95,138.15,14751.0,130.5413,130.7305,130.5129,130.7021,14751.0
2019-03-07 15:40:00,138.15,138.19,137.89,138.0,32400.0,130.7021,130.7399,130.4561,130.5602,32400.0
2019-03-07 15:45:00,137.97,138.32,137.96,138.25,55941.0,130.5318,130.8629,130.5223,130.7967,55941.0
2019-03-07 15:50:00,138.24,138.24,137.84,138.0,64455.0,130.7873,130.7873,130.4088,130.5602,64455.0
2019-03-07 15:55:00,137.99,138.25,137.95,138.02,160269.0,130.5507,130.7967,130.5129,130.5791,160269.0
2019-03-08 09:30:00,137.4,137.98,136.81,137.18,40131.0,129.9925,130.5413,129.4343,129.7844,40131.0
2019-03-08 09:35:00,137.0,137.43,136.87,137.27,40983.0,129.6141,130.0209,129.4911,129.8695,40983.0
2019-03-08 09:40:00,137.26,137.42,136.78,136.78,14898.0,129.8601,130.0115,129.406,129.406,14898.0
2019-03-08 09:45:00,136.82,137.69,136.82,137.69,17142.0,129.4438,130.2669,129.4438,130.2669,17142.0
2019-03-08 09:50:00,137.69,137.81,137.15,137.33,21300.0,130.2669,130.3804,129.756,129.9263,21300.0
2019-03-08 09:55:00,137.41,137.41,136.89,136.89,8400.0,130.002,130.002,129.51,129.51,8400.0
2019-03-08 10:00:00,136.97,137.23,136.97,137.23,17631.0,129.5857,129.8317,129.5857,129.8317,17631.0
2019-03-08 10:05:00,137.27,137.27,136.95,137.03,9300.0,129.8695,129.8695,129.5668,129.6425,9300.0
2019-03-08 10:10:00,137.09,137.28,137.08,137.21,13680.0,129.6993,129.879,129.6898,129.8128,13680.0
2019-03-08 10:15:00,137.21,137.21,137.09,137.14,4800.0,129.8128,129.8128,129.6993,129.7466,4800.0
2019-03-08 10:20:00,137.24,137.47,137.21,137.42,7200.0,129.8412,130.0588,129.8128,130.0115,7200.0
2019-03-08 10:25:00,137.35,137.44,137.35,137.4,10005.0,129.9452,130.0304,129.9452,129.9925,10005.0
2019-03-08 10:30:00,137.45,137.52,137.39,137.52,14100.0,130.0398,130.1061,129.9831,130.1061,14100.0
2019-03-08 10:35:00,137.63,137.85,137.62,137.62,15777.0,130.2101,130.4183,130.2007,130.2007,15777.0
2019-03-08 10:40:00,137.64,138.16,137.64,138.16,11403.0,130.2196,130.7116,130.2196,130.7116,11403.0
2019-03-08 10:45:00,138.07,138.31,138.06,138.27,26211.0,130.6264,130.8535,130.617,130.8156,26211.0
2019-03-08 10:50:00,138.2,138.27,138.04,138.07,21117.0,130.7494,130.8156,130.598,130.6264,21117.0
2019-03-08 10:55:00,138.06,138.26,137.96,138.07,19050.0,130.617,130.8062,130.5223,130.6264,19050.0
2019-03-08 11:00:00,138.05,138.32,137.99,138.26,9411.0,130.6075,130.8629,130.5507,130.8062,9411.0
2019-03-08 11:05:00,138.27,138.35,138.23,138.3,11985.0,130.8156,130.8913,130.7778,130.844,11985.0
2019-03-08 11:10:00,138.31,138.63,138.28,138.54,8100.0,130.8535,131.1562,130.8251,131.0711,8100.0
2019-03-08 11:15:00,138.59,138.64,138.34,138.34,9900.0,131.1184,131.1657,130.8819,130.8819,9900.0
2019-03-08 11:20:00,138.35,138.48,138.27,138.43,9600.0,130.8913,131.0143,130.8156,130.967,9600.0
2019-03-08 11:25:00,138.42,138.61,138.42,138.5,7500.0,130.9575,131.1373,130.9575,131.0332,7500.0
2019-03-08 11:30:00,138.36,138.44,138.22,138.23,5400.0,130.9008,130.9765,130.7683,130.7778,5400.0
2019-03-08 11:35:00,138.24,138.25,138.14,138.18,13281.0,130.7873,130.7967,130.6926,130.7305,13281.0
2019-03-08 11:40:00,138.21,138.28,138.2,138.22,8166.0,130.7589,130.8251,130.7494,130.7683,8166.0
2019-03-08 11:45:00,138.31,138.36,138.28,138.28,6000.0,130.8535,130.9008,130.8251,130.8251,6000.0
2019-03-08 11:50:00,138.25,138.36,138.19,138.36,9903.0,130.7967,130.9008,130.7399,130.9008,9903.0
2019-03-08 11:55:00,138.33,138.33,138.21,138.24,10803.0,130.8724,130.8724,130.7589,130.7873,10803.0
2019-03-08 12:00:00,138.24,138.28,138.22,138.25,16812.0,130.7873,130.8251,130.7683,130.7967,16812.0
2019-03-08 12:05:00,138.23,138.34,138.22,138.27,15600.0,130.7778,130.8819,130.7683,130.8156,15600.0
2019-03-08 12:10:00,138.28,138.38,138.25,138.38,9018.0,130.8251,130.9197,130.7967,130.9197,9018.0
2019-03-08 12:15:00,138.47,138.47,138.36,138.37,6759.0,131.0049,131.0049,130.9008,130.9102,6759.0
2019-03-08 12:20:00,138.39,138.47,138.29,138.3,10500.0,130.9292,131.0049,130.8346,130.844,10500.0
2019-03-08 12:25:00,138.33,138.38,138.24,138.24,20418.0,130.8724,130.9197,130.7873,130.7873,20418.0
2019-03-08 12:30:00,138.27,138.38,138.27,138.34,20400.0,130.8156,130.9197,130.8156,130.8819,20400.0
2019-03-08 12:35:00,138.33,138.37,138.26,138.31,19278.0,130.8724,130.9102,130.8062,130.8535,19278.0
2019-03-08 12:40:00,138.29,138.33,138.25,138.26,17805.0,130.8346,130.8724,130.7967,130.8062,17805.0
2019-03-08 12:45:00,138.27,138.36,138.27,138.27,15216.0,130.8156,130.9008,130.8156,130.8156,15216.0
2019-03-08 12:50:00,138.27,138.35,138.2,138.22,20733.0,130.8156,130.8913,130.7494,130.7683,20733.0
2019-03-08 12:55:00,138.24,138.28,138.07,138.07,10500.0,130.7873,130.8251,130.6264,130.6264,10500.0
2019-03-08 13:00:00,138.08,138.21,138.03,138.18,84912.0,130.6359,130.7589,130.5886,130.7305,84912.0
2019-03-08 13:05:00,138.17,138.22,137.72,137.72,57435.0,130.721,130.7683,130.2953,130.2953,57435.0
2019-03-08 13:10:00,137.76,137.96,137.76,137.88,15447.0,130.3331,130.5223,130.3331,130.4467,15447.0
2019-03-08 13:15:00,137.85,137.86,137.74,137.82,8670.0,130.4183,130.4277,130.3142,130.3899,8670.0
2019-03-08 13:20:00,137.78,137.84,137.77,137.81,7050.0,130.3521,130.4088,130.3426,130.3804,7050.0
2019-03-08 13:25:00,137.84,137.87,137.79,137.87,8046.0,130.4088,130.4372,130.3615,130.4372,8046.0
2019-03-08 13:30:00,137.88,137.88,137.73,137.78,6300.0,130.4467,130.4467,130.3047,130.3521,6300.0
2019-03-08 13:35:00,137.77,137.84,137.77,137.84,2544.0,130.3426,130.4088,130.3426,130.4088,2544.0
2019-03-08 13:40:00,137.91,138.12,137.91,138.01,7500.0,130.475,130.6737,130.475,130.5697,7500.0
2019-03-08 13:45:00,137.98,138.14,137.96,138.09,6300.0,130.5413,130.6926,130.5223,130.6453,6300.0
2019-03-08 13:50:00,138.09,138.11,137.95,138.0,6300.0,130.6453,130.6643,130.5129,130.5602,6300.0
2019-03-08 13:55:00,137.97,138.04,137.96,138.03,6900.0,130.5318,130.598,130.5223,130.5886,6900.0
2019-03-08 14:00:00,138.0,138.0,137.9,137.99,19800.0,130.5602,130.5602,130.4656,130.5507,19800.0
2019-03-08 14:05:00,137.97,138.06,137.93,137.99,48540.0,130.5318,130.617,130.494,130.5507,48540.0
2019-03-08 14:10:00,137.99,138.03,137.96,138.01,57912.0,130.5507,130.5886,130.5223,130.5697,57912.0
2019-03-08 14:15:00,138.04,138.16,138.04,138.16,5700.0,130.598,130.7116,130.598,130.7116,5700.0
2019-03-08 14:20:00,138.2,138.42,138.2,138.42,11700.0,130.7494,130.9575,130.7494,130.9575,11700.0
2019-03-08 14:25:00,138.5,138.53,138.46,138.53,6300.0,131.0332,131.0616,130.9954,131.0616,6300.0
2019-03-08 14:30:00,138.48,138.58,138.36,138.36,12126.0,131.0143,131.1089,130.9008,130.9008,12126.0
2019-03-08 14:35:00,138.33,138.36,138.29,138.29,5943.0,130.8724,130.9008,130.8346,130.8346,5943.0
2019-03-08 14:40:00,138.29,138.47,138.25,138.47,10050.0,130.8346,131.0049,130.7967,131.0049,10050.0
2019-03-08 14:45:00,138.41,138.47,138.41,138.43,17025.0,130.9481,131.0049,130.9481,130.967,17025.0
2019-03-08 14:50:00,138.44,138.78,138.39,138.77,15600.0,130.9765,131.2981,130.9292,131.2887,15600.0
2019-03-08 14:55:00,138.74,138.81,138.58,138.58,14190.0,131.2603,131.3265,131.1089,131.1089,14190.0
2019-03-08 15:00:00,138.54,138.67,138.53,138.58,6861.0,131.0711,131.1941,131.0616,131.1089,6861.0
2019-03-08 15:05:00,138.66,138.77,138.56,138.7,17103.0,131.1846,131.2887,131.09,131.2225,17103.0
2019-03-08 15:10:00,138.68,138.68,138.45,138.51,11400.0,131.2035,131.2035,130.9859,131.0427,11400.0
2019-03-08 15:15:00,138.64,138.64,138.36,138.46,13095.0,131.1657,131.1657,130.9008,130.9954,13095.0
2019-03-08 15:20:00,138.45,138.54,138.45,138.51,9825.0,130.9859,131.0711,130.9859,131.0427,9825.0
2019-03-08 15:25:00,138.53,138.55,138.44,138.5,15606.0,131.0616,131.0805,130.9765,131.0332,15606.0
2019-03-08 15:30:00,138.44,138.8,138.4,138.67,40245.0,130.9765,131.3171,130.9386,131.1941,40245.0
2019-03-08 15:35:00,138.69,138.71,138.28,138.36,25287.0,131.213,131.2319,130.8251,130.9008,25287.0
2019-03-08 15:40:00,138.43,138.78,138.43,138.76,23355.0,130.967,131.2981,130.967,131.2792,23355.0
2019-03-08 15:45:00,138.75,138.93,138.74,138.77,42411.0,131.2698,131.4401,131.2603,131.2887,42411.0
2019-03-08 15:50:00,138.75,139.04,138.75,138.98,45387.0,131.2698,131.5441,131.2698,131.4874,45387.0
2019-03-08 15:55:00,138.99,139.18,138.89,139.0,84567.0,131.4968,131.6766,131.4022,131.5063,84567.0
2019-03-11 09:30:00,139.87,140.05,139.1,139.82,24696.0,132.3294,132.4997,131.6009,132.2821,24696.0
2019-03-11 09:35:00,139.8,140.05,139.72,140.05,5100.0,132.2632,132.4997,132.1875,132.4997,5100.0
2019-03-11 09:40:00,140.18,140.4,140.18,140.33,7200.0,132.6227,132.8308,132.6227,132.7646,7200.0
2019-03-11 09:45:00,140.19,140.52,140.04,140.18,6900.0,132.6321,132.9443,132.4902,132.6227,6900.0
2019-03-11 09:50:00,140.24,140.56,140.24,140.45,12300.0,132.6794,132.9822,132.6794,132.8781,12300.0
2019-03-11 09:55:00,140.54,140.67,140.51,140.53,8139.0,132.9633,133.0862,132.9349,132.9538,8139.0
2019-03-11 10:00:00,140.52,140.64,140.43,140.56,7956.0,132.9443,133.0579,132.8592,132.9822,7956.0
2019-03-11 10:05:00,140.55,141.11,140.49,141.11,36243.0,132.9727,133.5025,132.916,133.5025,36243.0
2019-03-11 10:10:00,141.1,141.11,140.64,140.84,11865.0,133.4931,133.5025,133.0579,133.2471,11865.0
2019-03-11 10:15:00,140.93,140.93,140.82,140.82,3438.0,133.3322,133.3322,133.2282,133.2282,3438.0
2019-03-11 10:20:00,140.86,140.93,140.66,140.69,7833.0,133.266,133.3322,133.0768,133.1052,7833.0
2019-03-11 10:25:00,140.58,141.09,140.58,141.02,28191.0,133.0011,133.4836,133.0011,133.4174,28191.0
2019-03-11 10:30:00,141.08,141.21,140.93,141.01,46077.0,133.4741,133.5971,133.3322,133.4079,46077.0
2019-03-11 10:35:00,141.0,141.07,140.61,140.76,47031.0,133.3985,133.4647,133.0295,133.1714,47031.0
2019-03-11 10:40:00,140.87,140.93,140.69,140.83,12732.0,133.2755,133.3322,133.1052,133.2376,12732.0
2019-03-11 10:45:00,140.82,141.15,140.82,141.15,11754.0,133.2282,133.5404,133.2282,133.5404,11754.0
2019-03-11 10:50:00,141.17,141.45,141.17,141.35,9300.0,133.5593,133.8242,133.5593,133.7296,9300.0
2019-03-11 10:55:00,141.19,141.19,141.04,141.12,3300.0,133.5782,133.5782,133.4363,133.512,3300.0
2019-03-11 11:00:00,141.12,141.25,141.0,141.25,1500.0,133.512,133.635,133.3985,133.635,1500.0
2019-03-11 11:05:00,141.3,141.41,141.25,141.32,5100.0,133.6823,133.7864,133.635,133.7012,5100.0
2019-03-11 11:10:00,141.28,141.46,141.27,141.42,3660.0,133.6634,133.8337,133.6539,133.7958,3660.0
2019-03-11 11:15:00,141.45,141.6,141.34,141.34,5460.0,133.8242,133.9661,133.7201,133.7201,5460.0
2019-03-11 11:20:00,141.34,141.47,141.3,141.41,3045.0,133.7201,133.8431,133.6823,133.7864,3045.0
2019-03-11 11:25:00,141.41,141.47,141.3,141.3,5439.0,133.7864,133.8431,133.6823,133.6823,5439.0
2019-03-11 11:30:00,141.25,141.32,141.19,141.23,9381.0,133.635,133.7012,133.5782,133.6161,9381.0
2019-03-11 11:35:00,141.21,141.39,141.2,141.33,9600.0,133.5971,133.7674,133.5877,133.7107,9600.0
2019-03-11 11:40:00,141.35,141.44,141.29,141.29,11463.0,133.7296,133.8147,133.6728,133.6728,11463.0
2019-03-11 11:45:00,141.29,141.38,141.28,141.32,8700.0,133.6728,133.758,133.6634,133.7012,8700.0
2019-03-11 11:50:00,141.34,141.52,141.28,141.5,8370.0,133.7201,133.8904,133.6634,133.8715,8370.0
2019-03-11 11:55:00,141.61,141.61,141.45,141.61,10050.0,133.9756,133.9756,133.8242,133.9756,10050.0
2019-03-11 12:00:00,141.63,141.75,141.58,141.7,9900.0,133.9945,134.108,133.9472,134.0607,9900.0
2019-03-11 12:05:00,141.74,141.76,141.64,141.71,5100.0,134.0986,134.1175,134.004,134.0702,5100.0
2019-03-11 12:10:00,141.75,141.75,141.63,141.7,24270.0,134.108,134.108,133.9945,134.0607,24270.0
2019-03-11 12:15:00,141.67,141.71,141.63,141.63,2400.0,134.0323,134.0702,133.9945,133.9945,2400.0
2019-03-11 12:20:00,141.65,141.75,141.65,141.73,4605.0,134.0134,134.108,134.0134,134.0891,4605.0
2019-03-11 12:25:00,141.72,141.73,141.67,141.67,8157.0,134.0796,134.0891,134.0323,134.0323,8157.0
2019-03-11 12:30:00,141.7,141.83,141.7,141.79,3915.0,134.0607,134.1837,134.0607,134.1459,3915.0
2019-03-11 12:35:00,141.82,141.86,141.71,141.71,5400.0,134.1743,134.2121,134.0702,134.0702,5400.0
2019-03-11 12:40:00,141.67,141.71,141.64,141.71,3300.0,134.0323,134.0702,134.004,134.0702,3300.0
2019-03-11 12:45:00,141.68,141.74,141.66,141.72,6300.0,134.0418,134.0986,134.0229,134.0796,6300.0
2019-03-11 12:50:00,141.68,141.76,141.65,141.76,3000.0,134.0418,134.1175,134.0134,134.1175,3000.0
2019-03-11 12:55:00,141.72,141.72,141.59,141.65,10332.0,134.0796,134.0796,133.9567,134.0134,10332.0
2019-03-11 13:00:00,141.73,141.79,141.71,141.73,4800.0,134.0891,134.1459,134.0702,134.0891,4800.0
2019-03-11 13:05:00,141.76,141.88,141.76,141.82,9642.0,134.1175,134.231,134.1175,134.1743,9642.0
2019-03-11 13:10:00,141.81,141.81,141.71,141.81,3504.0,134.1648,134.1648,134.0702,134.1648,3504.0
2019-03-11 13:15:00,141.89,142.05,141.89,141.96,3300.0,134.2405,134.3919,134.2405,134.3067,3300.0
2019-03-11 13:20:00,141.99,142.01,141.96,141.99,4593.0,134.3351,134.354,134.3067,134.3351,4593.0
2019-03-11 13:25:00,141.95,141.95,141.83,141.92,6906.0,134.2972,134.2972,134.1837,134.2689,6906.0
2019-03-11 13:30:00,141.92,142.03,141.92,141.99,6858.0,134.2689,134.3729,134.2689,134.3351,6858.0
2019-03-11 13:35:00,141.96,142.2,141.96,142.2,5490.0,134.3067,134.5338,134.3067,134.5338,5490.0
2019-03-11 13:40:00,142.12,142.14,141.98,141.98,6675.0,134.4581,134.477,134.3256,134.3256,6675.0
2019-03-11 13:45:00,141.89,141.94,141.8,141.8,2100.0,134.2405,134.2878,134.1553,134.1553,2100.0
2019-03-11 13:50:00,141.82,142.01,141.82,142.01,3171.0,134.1743,134.354,134.1743,134.354,3171.0
2019-03-11 13:55:00,142.02,142.02,141.93,141.97,4200.0,134.3635,134.3635,134.2783,134.3162,4200.0
2019-03-11 14:00:00,141.99,142.0,141.91,142.0,4500.0,134.3351,134.3445,134.2594,134.3445,4500.0
2019-03-11 14:05:00,142.08,142.19,141.99,141.99,8700.0,134.4202,134.5243,134.3351,134.3351,8700.0
2019-03-11 14:10:00,141.98,142.05,141.95,141.96,3789.0,134.3256,134.3919,134.2972,134.3067,3789.0
2019-03-11 14:15:00,142.04,142.15,141.98,142.01,17250.0,134.3824,134.4865,134.3256,134.354,17250.0
2019-03-11 14:20:00,141.94,142.16,141.9,142.16,7200.0,134.2878,134.4959,134.2499,134.4959,7200.0
2019-03-11 14:25:00,142.18,142.19,142.09,142.1,6900.0,134.5148,134.5243,134.4297,134.4392,6900.0
2019-03-11 14:30:00,142.21,142.24,142.06,142.06,7500.0,134.5432,134.5716,134.4013,134.4013,7500.0
2019-03-11 14:35:00,142.1,142.24,142.06,142.16,4800.0,134.4392,134.5716,134.4013,134.4959,4800.0
2019-03-11 14:40:00,142.12,142.12,141.79,141.79,5664.0,134.4581,134.4581,134.1459,134.1459,5664.0
2019-03-11 14:45:00,141.81,141.85,141.78,141.78,3396.0,134.1648,134.2026,134.1364,134.1364,3396.0
2019-03-11 14:50:00,141.78,141.78,141.64,141.72,8238.0,134.1364,134.1364,134.004,134.0796,8238.0
2019-03-11 14:55:00,141.65,141.78,141.64,141.78,6945.0,134.0134,134.1364,134.004,134.1364,6945.0
2019-03-11 15:00:00,141.77,141.89,141.67,141.67,25215.0,134.1269,134.2405,134.0323,134.0323,25215.0
2019-03-11 15:05:00,141.69,141.86,141.69,141.8,4800.0,134.0513,134.2121,134.0513,134.1553,4800.0
2019-03-11 15:10:00,141.8,141.8,141.69,141.69,5667.0,134.1553,134.1553,134.0513,134.0513,5667.0
2019-03-11 15:15:00,141.67,141.76,141.63,141.76,8100.0,134.0323,134.1175,133.9945,134.1175,8100.0
2019-03-11 15:20:00,141.76,141.92,141.73,141.89,13053.0,134.1175,134.2689,134.0891,134.2405,13053.0
2019-03-11 15:25:00,141.84,141.84,141.64,141.83,10800.0,134.1932,134.1932,134.004,134.1837,10800.0
2019-03-11 15:30:00,141.82,142.05,141.79,142.02,19008.0,134.1743,134.3919,134.1459,134.3635,19008.0
2019-03-11 15:35:00,142.03,142.22,142.03,142.12,22716.0,134.3729,134.5527,134.3729,134.4581,22716.0
2019-03-11 15:40:00,142.13,142.23,142.03,142.23,34530.0,134.4675,134.5621,134.3729,134.5621,34530.0
2019-03-11 15:45:00,142.23,142.62,142.23,142.56,65910.0,134.5621,134.9311,134.5621,134.8744,65910.0
2019-03-11 15:50:00,142.59,142.69,142.51,142.68,75888.0,134.9027,134.9973,134.8271,134.9879,75888.0
2019-03-11 15:55:00,142.69,142.84,142.56,142.69,111987.0,134.9973,135.1393,134.8744,134.9973,111987.0
2019-03-12 09:30:00,143.05,143.05,142.87,142.87,7983.0,135.3379,135.3379,135.1676,135.1676,7983.0
2019-03-12 09:35:00,143.19,143.19,142.67,142.67,15828.0,135.4704,135.4704,134.9784,134.9784,15828.0
2019-03-12 09:40:00,142.67,142.68,142.33,142.55,9600.0,134.9784,134.9879,134.6568,134.8649,9600.0
2019-03-12 09:45:00,142.5,142.76,142.36,142.55,39117.0,134.8176,135.0636,134.6851,134.8649,39117.0
2019-03-12 09:50:00,142.52,142.57,142.24,142.34,9750.0,134.8365,134.8838,134.5716,134.6662,9750.0
2019-03-12 09:55:00,142.39,142.4,142.33,142.4,1800.0,134.7135,134.723,134.6568,134.723,1800.0
2019-03-12 10:00:00,142.33,142.53,142.28,142.39,11706.0,134.6568,134.846,134.6095,134.7135,11706.0
2019-03-12 10:05:00,142.37,142.37,142.12,142.33,13386.0,134.6946,134.6946,134.4581,134.6568,13386.0
2019-03-12 10:10:00,142.38,142.41,142.07,142.21,42990.0,134.7041,134.7324,134.4108,134.5432,42990.0
2019-03-12 10:15:00,142.26,142.44,142.26,142.44,2100.0,134.5905,134.7608,134.5905,134.7608,2100.0
2019-03-12 10:20:00,142.41,142.41,142.33,142.41,4800.0,134.7324,134.7324,134.6568,134.7324,4800.0
2019-03-12 10:25:00,142.32,142.32,142.11,142.14,5400.0,134.6473,134.6473,134.4486,134.477,5400.0
2019-03-12 10:30:00,142.27,142.4,142.21,142.24,8796.0,134.6,134.723,134.5432,134.5716,8796.0
2019-03-12 10:35:00,142.17,142.18,142.08,142.13,4500.0,134.5054,134.5148,134.4202,134.4675,4500.0
2019-03-12 10:40:00,142.03,142.08,141.79,141.79,8301.0,134.3729,134.4202,134.1459,134.1459,8301.0
2019-03-12 10:45:00,141.79,142.04,141.77,142.04,4503.0,134.1459,134.3824,134.1269,134.3824,4503.0
2019-03-12 10:50:00,142.01,142.01,141.84,141.85,7878.0,134.354,134.354,134.1932,134.2026,7878.0
2019-03-12 10:55:00,141.8,141.85,141.66,141.66,17919.0,134.1553,134.2026,134.0229,134.0229,17919.0
2019-03-12 11:00:00,141.59,141.61,141.51,141.61,6969.0,133.9567,133.9756,133.881,133.9756,6969.0
2019-03-12 11:05:00,141.64,141.77,141.64,141.69,3300.0,134.004,134.1269,134.004,134.0513,3300.0
2019-03-12 11:10:00,141.81,141.86,141.65,141.65,14058.0,134.1648,134.2121,134.0134,134.0134,14058.0
2019-03-12 11:15:00,141.68,141.76,141.62,141.67,5169.0,134.0418,134.1175,133.985,134.0323,5169.0
2019-03-12 11:20:00,141.65,141.66,141.55,141.59,7281.0,134.0134,134.0229,133.9188,133.9567,7281.0
2019-03-12 11:25:00,141.54,141.68,141.54,141.68,6138.0,133.9093,134.0418,133.9093,134.0418,6138.0
2019-03-12 11:30:00,141.68,141.7,141.66,141.7,1200.0,134.0418,134.0607,134.0229,134.0607,1200.0
2019-03-12 11:35:00,141.74,141.85,141.74,141.82,8436.0,134.0986,134.2026,134.0986,134.1743,8436.0
2019-03-12 11:40:00,141.81,141.92,141.81,141.88,4647.0,134.1648,134.2689,134.1648,134.231,4647.0
2019-03-12 11:45:00,141.85,141.87,141.76,141.78,5751.0,134.2026,134.2216,134.1175,134.1364,5751.0
2019-03-12 11:50:00,141.79,141.98,141.74,141.87,4542.0,134.1459,134.3256,134.0986,134.2216,4542.0
2019-03-12 11:55:00,141.92,141.95,141.86,141.95,3900.0,134.2689,134.2972,134.2121,134.2972,3900.0
2019-03-12 12:00:00,141.95,141.95,141.8,141.83,7131.0,134.2972,134.2972,134.1553,134.1837,7131.0
2019-03-12 12:05:00,141.81,141.89,141.77,141.81,6693.0,134.1648,134.2405,134.1269,134.1648,6693.0
2019-03-12 12:10:00,141.83,141.89,141.83,141.89,4800.0,134.1837,134.2405,134.1837,134.2405,4800.0
2019-03-12 12:15:00,141.97,141.97,141.94,141.95,3018.0,134.3162,134.3162,134.2878,134.2972,3018.0
2019-03-12 12:20:00,141.95,141.95,141.86,141.89,6159.0,134.2972,134.2972,134.2121,134.2405,6159.0
2019-03-12 12:25:00,141.91,141.93,141.84,141.9,4524.0,134.2594,134.2783,134.1932,134.2499,4524.0
2019-03-12 12:30:00,141.83,141.91,141.83,141.91,3390.0,134.1837,134.2594,134.1837,134.2594,3390.0
2019-03-12 12:35:00,141.96,141.98,141.96,141.97,2400.0,134.3067,134.3256,134.3067,134.3162,2400.0
2019-03-12 12:40:00,141.98,142.01,141.9,141.9,4500.0,134.3256,134.354,134.2499,134.2499,4500.0
2019-03-12 12:45:00,141.91,141.92,141.8,141.92,7836.0,134.2594,134.2689,134.1553,134.2689,7836.0
2019-03-12 12:50:00,141.9,141.92,141.81,141.87,12759.0,134.2499,134.2689,134.1648,134.2216,12759.0
2019-03-12 12:55:00,141.9,141.92,141.89,141.92,2409.0,134.2499,134.2689,134.2405,134.2689,2409.0
2019-03-12 13:00:00,141.95,141.97,141.87,141.89,6021.0,134.2972,134.3162,134.2216,134.2405,6021.0
2019-03-12 13:05:00,141.87,141.99,141.87,141.99,6600.0,134.2216,134.3351,134.2216,134.3351,6600.0
2019-03-12 13:10:00,141.95,141.95,141.89,141.89,3000.0,134.2972,134.2972,134.2405,134.2405,3000.0
2019-03-12 13:15:00,141.83,141.86,141.8,141.8,4821.0,134.1837,134.2121,134.1553,134.1553,4821.0
2019-03-12 13:20:00,141.85,141.87,141.74,141.81,52629.0,134.2026,134.2216,134.0986,134.1648,52629.0
2019-03-12 13:25:00,141.81,141.86,141.63,141.66,41616.0,134.1648,134.2121,133.9945,134.0229,41616.0
2019-03-12 13:30:00,141.68,141.7,141.61,141.61,4917.0,134.0418,134.0607,133.9756,133.9756,4917.0
2019-03-12 13:35:00,141.6,141.6,141.51,141.52,6201.0,133.9661,133.9661,133.881,133.8904,6201.0
2019-03-12 13:40:00,141.54,141.7,141.54,141.67,10200.0,133.9093,134.0607,133.9093,134.0323,10200.0
2019-03-12 13:45:00,141.67,141.74,141.66,141.73,16902.0,134.0323,134.0986,134.0229,134.0891,16902.0
2019-03-12 13:50:00,141.77,141.77,141.62,141.67,28437.0,134.1269,134.1269,133.985,134.0323,28437.0
2019-03-12 13:55:00,141.67,141.74,141.64,141.67,40419.0,134.0323,134.0986,134.004,134.0323,40419.0
2019-03-12 14:00:00,141.68,141.68,141.62,141.65,3033.0,134.0418,134.0418,133.985,134.0134,3033.0
2019-03-12 14:05:00,141.64,141.64,141.55,141.55,4725.0,134.004,134.004,133.9188,133.9188,4725.0
2019-03-12 14:10:00,141.58,141.61,141.54,141.54,5400.0,133.9472,133.9756,133.9093,133.9093,5400.0
2019-03-12 14:15:00,141.57,141.57,141.57,141.57,300.0,133.9377,133.9377,133.9377,133.9377,300.0
2019-03-12 14:20:00,141.58,141.62,141.55,141.55,2709.0,133.9472,133.985,133.9188,133.9188,2709.0
2019-03-12 14:25:00,141.58,141.64,141.52,141.54,10404.0,133.9472,134.004,133.8904,133.9093,10404.0
2019-03-12 14:30:00,141.58,141.6,141.56,141.57,2715.0,133.9472,133.9661,133.9283,133.9377,2715.0
2019-03-12 14:35:00,141.61,141.64,141.58,141.61,3900.0,133.9756,134.004,133.9472,133.9756,3900.0
2019-03-12 14:40:00,141.61,141.67,141.6,141.6,7245.0,133.9756,134.0323,133.9661,133.9661,7245.0
2019-03-12 14:45:00,141.61,141.61,141.58,141.6,3066.0,133.9756,133.9756,133.9472,133.9661,3066.0
2019-03-12 14:50:00,141.6,141.64,141.53,141.64,7029.0,133.9661,134.004,133.8999,134.004,7029.0
2019-03-12 14:55:00,141.64,141.76,141.64,141.76,26943.0,134.004,134.1175,134.004,134.1175,26943.0
2019-03-12 15:00:00,141.71,141.71,141.6,141.68,13650.0,134.0702,134.0702,133.9661,134.0418,13650.0
2019-03-12 15:05:00,141.67,141.68,141.61,141.67,2745.0,134.0323,134.0418,133.9756,134.0323,2745.0
2019-03-12 15:10:00,141.64,141.66,141.54,141.55,6033.0,134.004,134.0229,133.9093,133.9188,6033.0
2019-03-12 15:15:00,141.52,141.55,141.35,141.43,5817.0,133.8904,133.9188,133.7296,133.8053,5817.0
2019-03-12 15:20:00,141.37,141.41,141.26,141.41,3657.0,133.7485,133.7864,133.6444,133.7864,3657.0
2019-03-12 15:25:00,141.45,141.46,141.31,141.31,8475.0,133.8242,133.8337,133.6917,133.6917,8475.0
2019-03-12 15:30:00,141.29,141.31,141.1,141.1,11760.0,133.6728,133.6917,133.4931,133.4931,11760.0
2019-03-12 15:35:00,141.14,141.25,141.08,141.14,14700.0,133.5309,133.635,133.4741,133.5309,14700.0
2019-03-12 15:40:00,141.15,141.2,141.08,141.2,13227.0,133.5404,133.5877,133.4741,133.5877,13227.0
2019-03-12 15:45:00,141.18,141.27,141.18,141.19,24966.0,133.5688,133.6539,133.5688,133.5782,24966.0
2019-03-12 15:50:00,141.17,141.2,141.05,141.06,15510.0,133.5593,133.5877,133.4458,133.4552,15510.0
2019-03-12 15:55:00,141.04,141.08,140.78,140.91,91191.0,133.4363,133.4741,133.1903,133.3133,91191.0
2019-03-13 09:30:00,141.52,141.87,141.2,141.35,21498.0,133.8904,134.2216,133.5877,133.7296,21498.0
2019-03-13 09:35:00,141.45,141.46,141.24,141.38,4200.0,133.8242,133.8337,133.6255,133.758,4200.0
2019-03-13 09:40:00,141.57,141.88,141.48,141.88,7200.0,133.9377,134.231,133.8526,134.231,7200.0
2019-03-13 09:45:00,141.82,141.82,141.67,141.7,14967.0,134.1743,134.1743,134.0323,134.0607,14967.0
2019-03-13 09:50:00,141.7,141.72,141.3,141.67,26331.0,134.0607,134.0796,133.6823,134.0323,26331.0
2019-03-13 09:55:00,141.67,141.7,141.33,141.69,14166.0,134.0323,134.0607,133.7107,134.0513,14166.0
2019-03-13 10:00:00,141.67,141.8,141.63,141.69,11163.0,134.0323,134.1553,133.9945,134.0513,11163.0
2019-03-13 10:05:00,141.62,141.67,141.47,141.56,13200.0,133.985,134.0323,133.8431,133.9283,13200.0
2019-03-13 10:10:00,141.52,141.72,141.5,141.64,9402.0,133.8904,134.0796,133.8715,134.004,9402.0
2019-03-13 10:15:00,141.63,141.63,141.47,141.47,8190.0,133.9945,133.9945,133.8431,133.8431,8190.0
2019-03-13 10:20:00,141.47,141.52,141.44,141.47,7206.0,133.8431,133.8904,133.8147,133.8431,7206.0
2019-03-13 10:25:00,141.47,141.59,141.43,141.47,13500.0,133.8431,133.9567,133.8053,133.8431,13500.0
2019-03-13 10:30:00,141.52,141.55,141.36,141.42,11709.0,133.8904,133.9188,133.739,133.7958,11709.0
2019-03-13 10:35:00,141.43,141.43,141.23,141.34,7800.0,133.8053,133.8053,133.6161,133.7201,7800.0
2019-03-13 10:40:00,141.37,141.4,141.26,141.4,8700.0,133.7485,133.7769,133.6444,133.7769,8700.0
2019-03-13 10:45:00,141.42,141.57,141.42,141.46,15642.0,133.7958,133.9377,133.7958,133.8337,15642.0
2019-03-13 10:50:00,141.51,141.81,141.51,141.81,17010.0,133.881,134.1648,133.881,134.1648,17010.0
2019-03-13 10:55:00,141.77,142.07,141.67,141.89,19917.0,134.1269,134.4108,134.0323,134.2405,19917.0
2019-03-13 11:00:00,141.89,141.93,141.71,141.73,5292.0,134.2405,134.2783,134.0702,134.0891,5292.0
2019-03-13 11:05:00,141.73,141.78,141.63,141.74,9000.0,134.0891,134.1364,133.9945,134.0986,9000.0
2019-03-13 11:10:00,141.78,141.88,141.73,141.88,5769.0,134.1364,134.231,134.0891,134.231,5769.0
2019-03-13 11:15:00,141.81,142.11,141.79,142.01,12015.0,134.1648,134.4486,134.1459,134.354,12015.0
2019-03-13 11:20:00,142.08,142.16,142.07,142.1,5100.0,134.4202,134.4959,134.4108,134.4392,5100.0
2019-03-13 11:25:00,142.14,142.15,142.08,142.15,3600.0,134.477,134.4865,134.4202,134.4865,3600.0
2019-03-13 11:30:00,142.13,142.16,142.06,142.12,10350.0,134.4675,134.4959,134.4013,134.4581,10350.0
2019-03-13 11:35:00,142.16,142.17,142.06,142.08,6117.0,134.4959,134.5054,134.4013,134.4202,6117.0
2019-03-13 11:40:00,142.07,142.07,141.97,141.98,3000.0,134.4108,134.4108,134.3162,134.3256,3000.0
2019-03-13 11:45:00,141.95,142.04,141.95,142.04,6126.0,134.2972,134.3824,134.2972,134.3824,6126.0
2019-03-13 11:50:00,142.03,142.17,142.03,142.17,5100.0,134.3729,134.5054,134.3729,134.5054,5100.0
2019-03-13 11:55:00,142.19,142.3,142.19,142.29,13716.0,134.5243,134.6284,134.5243,134.6189,13716.0
2019-03-13 12:00:00,142.23,142.26,142.11,142.15,13800.0,134.5621,134.5905,134.4486,134.4865,13800.0
2019-03-13 12:05:00,142.18,142.23,142.12,142.12,4200.0,134.5148,134.5621,134.4581,134.4581,4200.0
2019-03-13 12:10:00,142.11,142.15,142.08,142.15,2400.0,134.4486,134.4865,134.4202,134.4865,2400.0
2019-03-13 12:15:00,142.15,142.25,142.14,142.21,9600.0,134.4865,134.5811,134.477,134.5432,9600.0
2019-03-13 12:20:00,142.21,142.24,141.96,141.96,4200.0,134.5432,134.5716,134.3067,134.3067,4200.0
2019-03-13 12:25:00,142.06,142.31,142.04,142.27,6600.0,134.4013,134.6378,134.3824,134.6,6600.0
2019-03-13 12:30:00,142.25,142.3,142.23,142.24,5400.0,134.5811,134.6284,134.5621,134.5716,5400.0
2019-03-13 12:35:00,142.26,142.26,142.12,142.12,8430.0,134.5905,134.5905,134.4581,134.4581,8430.0
2019-03-13 12:40:00,142.14,142.2,142.14,142.19,7500.0,134.477,134.5338,134.477,134.5243,7500.0
2019-03-13 12:45:00,142.28,142.32,142.23,142.32,5400.0,134.6095,134.6473,134.5621,134.6473,5400.0
2019-03-13 12:50:00,142.32,142.39,142.18,142.18,6300.0,134.6473,134.7135,134.5148,134.5148,6300.0
2019-03-13 12:55:00,142.13,142.22,142.13,142.18,7992.0,134.4675,134.5527,134.4675,134.5148,7992.0
2019-03-13 13:00:00,142.25,142.36,142.21,142.26,8757.0,134.5811,134.6851,134.5432,134.5905,8757.0
2019-03-13 13:05:00,142.17,142.18,142.01,142.02,15099.0,134.5054,134.5148,134.354,134.3635,15099.0
2019-03-13 13:10:00,141.96,142.04,141.95,142.0,7200.0,134.3067,134.3824,134.2972,134.3445,7200.0
2019-03-13 13:15:00,142.0,142.16,142.0,142.13,11553.0,134.3445,134.4959,134.3445,134.4675,11553.0
2019-03-13 13:20:00,142.16,142.16,142.05,142.07,4200.0,134.4959,134.4959,134.3919,134.4108,4200.0
2019-03-13 13:25:00,142.12,142.13,142.09,142.13,1800.0,134.4581,134.4675,134.4297,134.4675,1800.0
2019-03-13 13:30:00,142.13,142.15,141.97,141.97,9171.0,134.4675,134.4865,134.3162,134.3162,9171.0
2019-03-13 13:35:00,141.97,142.17,141.97,141.97,16347.0,134.3162,134.5054,134.3162,134.3162,16347.0
2019-03-13 13:40:00,141.96,142.02,141.88,141.92,5400.0,134.3067,134.3635,134.231,134.2689,5400.0
2019-03-13 13:45:00,141.91,141.94,141.89,141.94,3300.0,134.2594,134.2878,134.2405,134.2878,3300.0
2019-03-13 13:50:00,141.95,141.99,141.94,141.94,5754.0,134.2972,134.3351,134.2878,134.2878,5754.0
2019-03-13 13:55:00,142.01,142.13,142.01,142.12,10926.0,134.354,134.4675,134.354,134.4581,10926.0
2019-03-13 14:00:00,142.08,142.13,142.04,142.09,11532.0,134.4202,134.4675,134.3824,134.4297,11532.0
2019-03-13 14:05:00,142.17,142.23,142.1,142.16,9630.0,134.5054,134.5621,134.4392,134.4959,9630.0
2019-03-13 14:10:00,142.22,142.22,142.09,142.1,6756.0,134.5527,134.5527,134.4297,134.4392,6756.0
2019-03-13 14:15:00,142.11,142.23,142.11,142.2,3600.0,134.4486,134.5621,134.4486,134.5338,3600.0
2019-03-13 14:20:00,142.16,142.28,142.16,142.25,10200.0,134.4959,134.6095,134.4959,134.5811,10200.0
2019-03-13 14:25:00,142.25,142.25,142.05,142.08,8877.0,134.5811,134.5811,134.3919,134.4202,8877.0
2019-03-13 14:30:00,141.99,142.07,141.96,142.06,4500.0,134.3351,134.4108,134.3067,134.4013,4500.0
2019-03-13 14:35:00,142.07,142.13,142.04,142.13,3300.0,134.4108,134.4675,134.3824,134.4675,3300.0
2019-03-13 14:40:00,142.11,142.14,142.01,142.01,24282.0,134.4486,134.477,134.354,134.354,24282.0
2019-03-13 14:45:00,142.04,142.04,141.68,141.68,10800.0,134.3824,134.3824,134.0418,134.0418,10800.0
2019-03-13 14:50:00,141.68,141.82,141.63,141.82,8706.0,134.0418,134.1743,133.9945,134.1743,8706.0
2019-03-13 14:55:00,141.82,142.04,141.82,141.92,6642.0,134.1743,134.3824,134.1743,134.2689,6642.0
2019-03-13 15:00:00,141.91,141.99,141.74,141.98,12600.0,134.2594,134.3351,134.0986,134.3256,12600.0
2019-03-13 15:05:00,141.94,141.97,141.73,141.83,9000.0,134.2878,134.3162,134.0891,134.1837,9000.0
2019-03-13 15:10:00,141.77,141.81,141.65,141.65,11100.0,134.1269,134.1648,134.0134,134.0134,11100.0
2019-03-13 15:15:00,141.63,141.67,141.53,141.57,19560.0,133.9945,134.0323,133.8999,133.9377,19560.0
2019-03-13 15:20:00,141.55,141.66,141.5,141.53,11907.0,133.9188,134.0229,133.8715,133.8999,11907.0
2019-03-13 15:25:00,141.57,141.66,141.54,141.56,13068.0,133.9377,134.0229,133.9093,133.9283,13068.0
2019-03-13 15:30:00,141.55,141.92,141.52,141.92,15075.0,133.9188,134.2689,133.8904,134.2689,15075.0
2019-03-13 15:35:00,141.95,141.98,141.88,141.95,25749.0,134.2972,134.3256,134.231,134.2972,25749.0
2019-03-13 15:40:00,141.93,141.98,141.86,141.98,20652.0,134.2783,134.3256,134.2121,134.3256,20652.0
2019-03-13 15:45:00,142.06,142.07,141.85,141.85,50124.0,134.4013,134.4108,134.2026,134.2026,50124.0
2019-03-13 15:50:00,141.87,142.1,141.87,141.95,52812.0,134.2216,134.4392,134.2216,134.2972,52812.0
2019-03-13 15:55:00,141.96,142.03,141.67,141.8,115095.0,134.3067,134.3729,134.0323,134.1553,115095.0
2019-03-14 09:30:00,141.63,141.66,141.3,141.66,15969.0,133.9945,134.0229,133.6823,134.0229,15969.0
2019-03-14 09:35:00,141.6,142.0,141.6,141.94,8727.0,133.9661,134.3445,133.9661,134.2878,8727.0
2019-03-14 09:40:00,142.07,142.26,141.98,142.1,15627.0,134.4108,134.5905,134.3256,134.4392,15627.0
2019-03-14 09:45:00,142.17,142.29,142.17,142.23,4674.0,134.5054,134.6189,134.5054,134.5621,4674.0
2019-03-14 09:50:00,142.2,142.35,142.08,142.32,10011.0,134.5338,134.6757,134.4202,134.6473,10011.0
2019-03-14 09:55:00,142.21,142.29,142.01,142.16,9000.0,134.5432,134.6189,134.354,134.4959,9000.0
2019-03-14 10:00:00,142.14,142.17,141.8,141.84,10545.0,134.477,134.5054,134.1553,134.1932,10545.0
2019-03-14 10:05:00,141.88,142.01,141.69,141.73,13155.0,134.231,134.354,134.0513,134.0891,13155.0
2019-03-14 10:10:00,141.76,142.01,141.69,141.94,17190.0,134.1175,134.354,134.0513,134.2878,17190.0
2019-03-14 10:15:00,141.94,141.94,141.79,141.81,8868.0,134.2878,134.2878,134.1459,134.1648,8868.0
2019-03-14 10:20:00,141.84,141.89,141.74,141.74,7929.0,134.1932,134.2405,134.0986,134.0986,7929.0
2019-03-14 10:25:00,141.75,141.83,141.74,141.79,17505.0,134.108,134.1837,134.0986,134.1459,17505.0
2019-03-14 10:30:00,141.79,141.91,141.73,141.75,9300.0,134.1459,134.2594,134.0891,134.108,9300.0
2019-03-14 10:35:00,141.75,141.76,141.67,141.74,42762.0,134.108,134.1175,134.0323,134.0986,42762.0
2019-03-14 10:40:00,141.7,141.73,141.57,141.62,11646.0,134.0607,134.0891,133.9377,133.985,11646.0
2019-03-14 10:45:00,141.54,141.68,141.54,141.61,4800.0,133.9093,134.0418,133.9093,133.9756,4800.0
2019-03-14 10:50:00,141.54,141.73,141.54,141.71,9300.0,133.9093,134.0891,133.9093,134.0702,9300.0
2019-03-14 10:55:00,141.65,141.8,141.62,141.73,4800.0,134.0134,134.1553,133.985,134.0891,4800.0
2019-03-14 11:00:00,141.79,141.79,141.55,141.55,24900.0,134.1459,134.1459,133.9188,133.9188,24900.0
2019-03-14 11:05:00,141.52,141.63,141.51,141.58,7725.0,133.8904,133.9945,133.881,133.9472,7725.0
2019-03-14 11:10:00,141.62,141.72,141.59,141.72,2700.0,133.985,134.0796,133.9567,134.0796,2700.0
2019-03-14 11:15:00,141.76,141.86,141.72,141.81,8448.0,134.1175,134.2121,134.0796,134.1648,8448.0
2019-03-14 11:20:00,141.79,141.87,141.6,141.68,17520.0,134.1459,134.2216,133.9661,134.0418,17520.0
2019-03-14 11:25:00,141.68,141.68,141.62,141.66,2133.0,134.0418,134.0418,133.985,134.0229,2133.0
2019-03-14 11:30:00,141.66,141.71,141.62,141.71,7500.0,134.0229,134.0702,133.985,134.0702,7500.0
2019-03-14 11:35:00,141.68,141.7,141.6,141.7,3900.0,134.0418,134.0607,133.9661,134.0607,3900.0
2019-03-14 11:40:00,141.7,141.75,141.65,141.7,5988.0,134.0607,134.108,134.0134,134.0607,5988.0
2019-03-14 11:45:00,141.71,141.76,141.7,141.72,4470.0,134.0702,134.1175,134.0607,134.0796,4470.0
2019-03-14 11:50:00,141.7,141.74,141.66,141.67,5700.0,134.0607,134.0986,134.0229,134.0323,5700.0
2019-03-14 11:55:00,141.63,141.66,141.59,141.66,3000.0,133.9945,134.0229,133.9567,134.0229,3000.0
2019-03-14 12:00:00,141.62,141.62,141.59,141.62,1200.0,133.985,133.985,133.9567,133.985,1200.0
2019-03-14 12:05:00,141.59,141.71,141.59,141.69,7821.0,133.9567,134.0702,133.9567,134.0513,7821.0
2019-03-14 12:10:00,141.69,141.93,141.65,141.93,25674.0,134.0513,134.2783,134.0134,134.2783,25674.0
2019-03-14 12:15:00,141.93,142.24,141.93,142.12,21555.0,134.2783,134.5716,134.2783,134.4581,21555.0
2019-03-14 12:20:00,142.07,142.11,141.93,142.07,27936.0,134.4108,134.4486,134.2783,134.4108,27936.0
2019-03-14 12:25:00,142.07,142.17,142.04,142.12,52575.0,134.4108,134.5054,134.3824,134.4581,52575.0
2019-03-14 12:30:00,142.12,142.2,142.12,142.19,14595.0,134.4581,134.5338,134.4581,134.5243,14595.0
2019-03-14 12:35:00,142.17,142.17,142.09,142.17,28773.0,134.5054,134.5054,134.4297,134.5054,28773.0
2019-03-14 12:40:00,142.18,142.18,142.1,142.15,9708.0,134.5148,134.5148,134.4392,134.4865,9708.0
2019-03-14 12:45:00,142.19,142.19,142.1,142.19,9225.0,134.5243,134.5243,134.4392,134.5243,9225.0
2019-03-14 12:50:00,142.17,142.2,141.93,141.94,50646.0,134.5054,134.5338,134.2783,134.2878,50646.0
2019-03-14 12:55:00,141.93,142.08,141.9,142.08,25209.0,134.2783,134.4202,134.2499,134.4202,25209.0
2019-03-14 13:00:00,142.1,142.19,142.1,142.14,35331.0,134.4392,134.5243,134.4392,134.477,35331.0
2019-03-14 13:05:00,142.1,142.16,141.96,142.11,17595.0,134.4392,134.4959,134.3067,134.4486,17595.0
2019-03-14 13:10:00,142.15,142.17,142.03,142.13,44067.0,134.4865,134.5054,134.3729,134.4675,44067.0
2019-03-14 13:15:00,142.07,142.17,142.03,142.11,58782.0,134.4108,134.5054,134.3729,134.4486,58782.0
2019-03-14 13:20:00,142.09,142.15,142.0,142.1,43374.0,134.4297,134.4865,134.3445,134.4392,43374.0
2019-03-14 13:25:00,142.07,142.15,142.02,142.09,35691.0,134.4108,134.4865,134.3635,134.4297,35691.0
2019-03-14 13:30:00,142.1,142.12,142.05,142.06,10500.0,134.4392,134.4581,134.3919,134.4013,10500.0
2019-03-14 13:35:00,142.06,142.09,141.97,142.01,49125.0,134.4013,134.4297,134.3162,134.354,49125.0
2019-03-14 13:40:00,142.04,142.1,142.04,142.04,35664.0,134.3824,134.4392,134.3824,134.3824,35664.0
2019-03-14 13:45:00,142.02,142.04,141.99,142.04,5700.0,134.3635,134.3824,134.3351,134.3824,5700.0
2019-03-14 13:50:00,142.01,142.04,141.89,142.02,19041.0,134.354,134.3824,134.2405,134.3635,19041.0
2019-03-14 13:55:00,142.02,142.08,142.0,142.07,18228.0,134.3635,134.4202,134.3445,134.4108,18228.0
2019-03-14 14:00:00,142.08,142.09,142.02,142.08,10770.0,134.4202,134.4297,134.3635,134.4202,10770.0
2019-03-14 14:05:00,142.1,142.23,142.1,142.16,10593.0,134.4392,134.5621,134.4392,134.4959,10593.0
2019-03-14 14:10:00,142.12,142.15,142.04,142.08,10800.0,134.4581,134.4865,134.3824,134.4202,10800.0
2019-03-14 14:15:00,142.06,142.17,142.05,142.16,50679.0,134.4013,134.5054,134.3919,134.4959,50679.0
2019-03-14 14:20:00,142.16,142.19,142.12,142.17,7779.0,134.4959,134.5243,134.4581,134.5054,7779.0
2019-03-14 14:25:00,142.16,142.26,142.12,142.26,12657.0,134.4959,134.5905,134.4581,134.5905,12657.0
2019-03-14 14:30:00,142.29,142.34,142.2,142.27,4680.0,134.6189,134.6662,134.5338,134.6,4680.0
2019-03-14 14:35:00,142.23,142.36,142.23,142.35,10899.0,134.5621,134.6851,134.5621,134.6757,10899.0
2019-03-14 14:40:00,142.37,142.53,142.37,142.5,11142.0,134.6946,134.846,134.6946,134.8176,11142.0
2019-03-14 14:45:00,142.53,142.59,142.44,142.48,14064.0,134.846,134.9027,134.7608,134.7987,14064.0
2019-03-14 14:50:00,142.46,142.57,142.41,142.5,12000.0,134.7797,134.8838,134.7324,134.8176,12000.0
2019-03-14 14:55:00,142.49,142.67,142.49,142.67,38703.0,134.8081,134.9784,134.8081,134.9784,38703.0
2019-03-14 15:00:00,142.67,142.87,142.65,142.78,27414.0,134.9784,135.1676,134.9595,135.0825,27414.0
2019-03-14 15:05:00,142.82,142.93,142.82,142.86,36588.0,135.1203,135.2244,135.1203,135.1582,36588.0
2019-03-14 15:10:00,142.86,142.93,142.83,142.85,18735.0,135.1582,135.2244,135.1298,135.1487,18735.0
2019-03-14 15:15:00,142.88,142.88,142.63,142.68,15141.0,135.1771,135.1771,134.9406,134.9879,15141.0
2019-03-14 15:20:00,142.68,142.89,142.67,142.89,19275.0,134.9879,135.1866,134.9784,135.1866,19275.0
2019-03-14 15:25:00,142.89,142.89,142.76,142.79,23871.0,135.1866,135.1866,135.0636,135.092,23871.0
2019-03-14 15:30:00,142.78,142.85,142.76,142.79,38667.0,135.0825,135.1487,135.0636,135.092,38667.0
2019-03-14 15:35:00,142.77,142.93,142.72,142.91,24999.0,135.073,135.2244,135.0257,135.2055,24999.0
2019-03-14 15:40:00,142.93,143.05,142.89,143.03,17439.0,135.2244,135.3379,135.1866,135.319,17439.0
2019-03-14 15:45:00,143.05,143.05,142.74,142.79,24756.0,135.3379,135.3379,135.0447,135.092,24756.0
2019-03-14 15:50:00,142.81,142.94,142.81,142.83,29004.0,135.1109,135.2339,135.1109,135.1298,29004.0
2019-03-14 15:55:00,142.73,143.06,142.71,142.95,82170.0,135.0352,135.3474,135.0163,135.2433,82170.0
2019-03-15 09:30:00,142.88,143.81,142.88,143.81,241404.0,135.1771,136.057,135.1771,136.057,241404.0
2019-03-15 09:35:00,143.93,144.2,143.83,143.96,17700.0,136.1705,136.4259,136.0759,136.1989,17700.0
2019-03-15 09:40:00,143.8,143.8,143.65,143.71,2100.0,136.0475,136.0475,135.9056,135.9624,2100.0
2019-03-15 09:45:00,143.72,143.87,143.57,143.87,8430.0,135.9718,136.1137,135.8299,136.1137,8430.0
2019-03-15 09:50:00,143.94,144.11,143.88,144.05,12699.0,136.18,136.3408,136.1232,136.284,12699.0
2019-03-15 09:55:00,144.17,144.37,144.17,144.25,2550.0,136.3976,136.5868,136.3976,136.4732,2550.0
2019-03-15 10:00:00,144.27,144.4,144.14,144.33,26949.0,136.4922,136.6152,136.3692,136.5489,26949.0
2019-03-15 10:05:00,144.28,144.31,143.98,144.08,21597.0,136.5016,136.53,136.2178,136.3124,21597.0
2019-03-15 10:10:00,144.05,144.11,143.89,143.98,10635.0,136.284,136.3408,136.1327,136.2178,10635.0
2019-03-15 10:15:00,143.89,143.93,143.64,143.68,14403.0,136.1327,136.1705,135.8961,135.934,14403.0
2019-03-15 10:20:00,143.61,143.67,143.5,143.51,7803.0,135.8677,135.9245,135.7637,135.7731,7803.0
2019-03-15 10:25:00,143.51,143.67,143.41,143.67,18612.0,135.7731,135.9245,135.6785,135.9245,18612.0
2019-03-15 10:30:00,143.72,143.87,143.67,143.67,27708.0,135.9718,136.1137,135.9245,135.9245,27708.0
2019-03-15 10:35:00,143.78,143.79,143.45,143.45,5700.0,136.0286,136.038,135.7164,135.7164,5700.0
2019-03-15 10:40:00,143.5,143.59,143.35,143.35,9330.0,135.7637,135.8488,135.6218,135.6218,9330.0
2019-03-15 10:45:00,143.47,143.56,143.42,143.5,17544.0,135.7353,135.8204,135.688,135.7637,17544.0
2019-03-15 10:50:00,143.55,143.61,143.46,143.56,16800.0,135.811,135.8677,135.7258,135.8204,16800.0
2019-03-15 10:55:00,143.55,143.58,143.5,143.52,4800.0,135.811,135.8394,135.7637,135.7826,4800.0
2019-03-15 11:00:00,143.51,143.54,143.44,143.52,7515.0,135.7731,135.8015,135.7069,135.7826,7515.0
2019-03-15 11:05:00,143.49,143.63,143.49,143.6,9336.0,135.7542,135.8867,135.7542,135.8583,9336.0
2019-03-15 11:10:00,143.63,143.63,143.49,143.51,6900.0,135.8867,135.8867,135.7542,135.7731,6900.0
2019-03-15 11:15:00,143.54,143.86,143.54,143.86,15006.0,135.8015,136.1043,135.8015,136.1043,15006.0
2019-03-15 11:20:00,143.83,143.83,143.62,143.7,10500.0,136.0759,136.0759,135.8772,135.9529,10500.0
2019-03-15 11:25:00,143.69,143.71,143.59,143.6,14070.0,135.9434,135.9624,135.8488,135.8583,14070.0
2019-03-15 11:30:00,143.6,143.62,143.43,143.46,5100.0,135.8583,135.8772,135.6975,135.7258,5100.0
2019-03-15 11:35:00,143.46,143.52,143.32,143.44,13500.0,135.7258,135.7826,135.5934,135.7069,13500.0
2019-03-15 11:40:00,143.45,143.56,143.38,143.5,19926.0,135.7164,135.8204,135.6501,135.7637,19926.0
2019-03-15 11:45:00,143.46,143.9,143.46,143.9,6300.0,135.7258,136.1421,135.7258,136.1421,6300.0
2019-03-15 11:50:00,144.01,144.17,143.98,144.06,8700.0,136.2462,136.3976,136.2178,136.2935,8700.0
2019-03-15 11:55:00,144.06,144.1,143.94,144.1,12675.0,136.2935,136.3313,136.18,136.3313,12675.0
2019-03-15 12:00:00,144.1,144.23,144.06,144.2,28530.0,136.3313,136.4543,136.2935,136.4259,28530.0
2019-03-15 12:05:00,144.18,144.21,144.01,144.06,6501.0,136.407,136.4354,136.2462,136.2935,6501.0
2019-03-15 12:10:00,144.1,144.14,144.02,144.02,9600.0,136.3313,136.3692,136.2556,136.2556,9600.0
2019-03-15 12:15:00,144.01,144.05,143.88,144.0,8100.0,136.2462,136.284,136.1232,136.2367,8100.0
2019-03-15 12:20:00,144.04,144.04,143.87,143.87,9300.0,136.2746,136.2746,136.1137,136.1137,9300.0
2019-03-15 12:25:00,143.86,143.86,143.74,143.8,6900.0,136.1043,136.1043,135.9907,136.0475,6900.0
2019-03-15 12:30:00,143.8,143.85,143.8,143.85,2400.0,136.0475,136.0948,136.0475,136.0948,2400.0
2019-03-15 12:35:00,143.82,143.91,143.78,143.81,3300.0,136.0664,136.1516,136.0286,136.057,3300.0
2019-03-15 12:40:00,143.81,143.85,143.73,143.85,6600.0,136.057,136.0948,135.9813,136.0948,6600.0
2019-03-15 12:45:00,143.85,143.89,143.77,143.81,4200.0,136.0948,136.1327,136.0191,136.057,4200.0
2019-03-15 12:50:00,143.76,143.89,143.69,143.84,10392.0,136.0097,136.1327,135.9434,136.0853,10392.0
2019-03-15 12:55:00,143.81,143.84,143.74,143.84,7965.0,136.057,136.0853,135.9907,136.0853,7965.0
2019-03-15 13:00:00,143.89,144.06,143.89,143.97,13800.0,136.1327,136.2935,136.1327,136.2083,13800.0
2019-03-15 13:05:00,144.02,144.09,143.97,143.97,5400.0,136.2556,136.3219,136.2083,136.2083,5400.0
2019-03-15 13:10:00,143.97,143.97,143.87,143.87,11973.0,136.2083,136.2083,136.1137,136.1137,11973.0
2019-03-15 13:15:00,143.82,143.82,143.74,143.77,5763.0,136.0664,136.0664,135.9907,136.0191,5763.0
2019-03-15 13:20:00,143.79,143.82,143.72,143.82,12012.0,136.038,136.0664,135.9718,136.0664,12012.0
2019-03-15 13:25:00,143.77,143.77,143.64,143.72,9600.0,136.0191,136.0191,135.8961,135.9718,9600.0
2019-03-15 13:30:00,143.72,143.72,143.65,143.65,2418.0,135.9718,135.9718,135.9056,135.9056,2418.0
2019-03-15 13:35:00,143.65,143.66,143.61,143.66,5700.0,135.9056,135.9151,135.8677,135.9151,5700.0
2019-03-15 13:40:00,143.6,143.63,143.5,143.6,6600.0,135.8583,135.8867,135.7637,135.8583,6600.0
2019-03-15 13:45:00,143.6,143.72,143.6,143.63,6000.0,135.8583,135.9718,135.8583,135.8867,6000.0
2019-03-15 13:50:00,143.63,143.67,143.62,143.62,2751.0,135.8867,135.9245,135.8772,135.8772,2751.0
2019-03-15 13:55:00,143.62,143.62,143.47,143.53,6075.0,135.8772,135.8772,135.7353,135.7921,6075.0
2019-03-15 14:00:00,143.52,143.52,143.44,143.46,8457.0,135.7826,135.7826,135.7069,135.7258,8457.0
2019-03-15 14:05:00,143.46,143.51,143.45,143.49,5841.0,135.7258,135.7731,135.7164,135.7542,5841.0
2019-03-15 14:10:00,143.48,143.53,143.35,143.35,24651.0,135.7448,135.7921,135.6218,135.6218,24651.0
2019-03-15 14:15:00,143.37,143.38,143.3,143.3,9960.0,135.6407,135.6501,135.5745,135.5745,9960.0
2019-03-15 14:20:00,143.28,143.28,143.22,143.22,5700.0,135.5555,135.5555,135.4988,135.4988,5700.0
2019-03-15 14:25:00,143.23,143.25,143.16,143.16,9687.0,135.5082,135.5272,135.442,135.442,9687.0
2019-03-15 14:30:00,143.16,143.34,143.14,143.34,16800.0,135.442,135.6123,135.4231,135.6123,16800.0
2019-03-15 14:35:00,143.33,143.39,143.27,143.36,8748.0,135.6028,135.6596,135.5461,135.6312,8748.0
2019-03-15 14:40:00,143.33,143.37,143.27,143.33,10737.0,135.6028,135.6407,135.5461,135.6028,10737.0
2019-03-15 14:45:00,143.29,143.33,143.17,143.18,12798.0,135.565,135.6028,135.4515,135.4609,12798.0
2019-03-15 14:50:00,143.18,143.19,142.98,143.12,12270.0,135.4609,135.4704,135.2717,135.4042,12270.0
2019-03-15 14:55:00,143.17,143.24,142.92,142.99,14439.0,135.4515,135.5177,135.2149,135.2812,14439.0
2019-03-15 15:00:00,142.99,143.16,142.95,143.03,11220.0,135.2812,135.442,135.2433,135.319,11220.0
2019-03-15 15:05:00,143.03,143.03,142.95,143.01,5400.0,135.319,135.319,135.2433,135.3001,5400.0
2019-03-15 15:10:00,142.95,143.07,142.94,142.94,9360.0,135.2433,135.3569,135.2339,135.2339,9360.0
2019-03-15 15:15:00,142.92,143.17,142.92,143.15,14700.0,135.2149,135.4515,135.2149,135.4325,14700.0
2019-03-15 15:20:00,143.19,143.37,143.14,143.34,6900.0,135.4704,135.6407,135.4231,135.6123,6900.0
2019-03-15 15:25:00,143.33,143.35,143.28,143.33,9000.0,135.6028,135.6218,135.5555,135.6028,9000.0
2019-03-15 15:30:00,143.3,143.3,143.11,143.11,12600.0,135.5745,135.5745,135.3947,135.3947,12600.0
2019-03-15 15:35:00,143.18,143.2,142.96,142.96,14718.0,135.4609,135.4799,135.2528,135.2528,14718.0
2019-03-15 15:40:00,142.99,143.28,142.96,143.18,17475.0,135.2812,135.5555,135.2528,135.4609,17475.0
2019-03-15 15:45:00,143.21,143.38,143.15,143.38,61839.0,135.4893,135.6501,135.4325,135.6501,61839.0
2019-03-15 15:50:00,143.37,143.37,143.26,143.33,95319.0,135.6407,135.6407,135.5366,135.6028,95319.0
2019-03-15 15:55:00,143.33,143.72,143.3,143.67,178116.0,135.6028,135.9718,135.5745,135.9245,178116.0
2019-03-18 09:30:00,143.33,143.66,143.28,143.48,25026.0,135.6028,135.9151,135.5555,135.7448,25026.0
2019-03-18 09:35:00,143.5,143.68,143.5,143.59,2730.0,135.7637,135.934,135.7637,135.8488,2730.0
2019-03-18 09:40:00,143.45,143.69,143.4,143.69,15600.0,135.7164,135.9434,135.6691,135.9434,15600.0
2019-03-18 09:45:00,143.65,143.87,143.65,143.87,5469.0,135.9056,136.1137,135.9056,136.1137,5469.0
2019-03-18 09:50:00,143.83,143.91,143.53,143.58,12474.0,136.0759,136.1516,135.7921,135.8394,12474.0
2019-03-18 09:55:00,143.57,143.65,143.5,143.56,6900.0,135.8299,135.9056,135.7637,135.8204,6900.0
2019-03-18 10:00:00,143.6,143.7,143.52,143.7,6000.0,135.8583,135.9529,135.7826,135.9529,6000.0
2019-03-18 10:05:00,143.56,143.63,143.47,143.58,6300.0,135.8204,135.8867,135.7353,135.8394,6300.0
2019-03-18 10:10:00,143.69,143.79,143.3,143.3,6426.0,135.9434,136.038,135.5745,135.5745,6426.0
2019-03-18 10:15:00,143.29,143.48,143.19,143.44,16977.0,135.565,135.7448,135.4704,135.7069,16977.0
2019-03-18 10:20:00,143.52,143.59,143.39,143.39,6297.0,135.7826,135.8488,135.6596,135.6596,6297.0
2019-03-18 10:25:00,143.34,143.34,143.26,143.26,2703.0,135.6123,135.6123,135.5366,135.5366,2703.0
2019-03-18 10:30:00,143.29,143.33,143.26,143.26,5751.0,135.565,135.6028,135.5366,135.5366,5751.0
2019-03-18 10:35:00,143.21,143.21,143.09,143.14,11139.0,135.4893,135.4893,135.3758,135.4231,11139.0
2019-03-18 10:40:00,143.13,143.28,143.13,143.2,2400.0,135.4136,135.5555,135.4136,135.4799,2400.0
2019-03-18 10:45:00,143.24,143.54,143.24,143.54,4350.0,135.5177,135.8015,135.5177,135.8015,4350.0
2019-03-18 10:50:00,143.56,143.65,143.49,143.49,3795.0,135.8204,135.9056,135.7542,135.7542,3795.0
2019-03-18 10:55:00,143.59,143.7,143.51,143.7,7806.0,135.8488,135.9529,135.7731,135.9529,7806.0
2019-03-18 11:00:00,143.67,143.67,143.61,143.61,1650.0,135.9245,135.9245,135.8677,135.8677,1650.0
2019-03-18 11:05:00,143.59,143.68,143.59,143.68,5400.0,135.8488,135.934,135.8488,135.934,5400.0
2019-03-18 11:10:00,143.66,143.66,143.49,143.49,3732.0,135.9151,135.9151,135.7542,135.7542,3732.0
2019-03-18 11:15:00,143.48,143.48,143.15,143.15,4671.0,135.7448,135.7448,135.4325,135.4325,4671.0
2019-03-18 11:20:00,143.11,143.12,142.94,142.94,1500.0,135.3947,135.4042,135.2339,135.2339,1500.0
2019-03-18 11:25:00,142.91,142.97,142.74,142.76,18168.0,135.2055,135.2623,135.0447,135.0636,18168.0
2019-03-18 11:30:00,142.78,142.82,142.7,142.72,7347.0,135.0825,135.1203,135.0068,135.0257,7347.0
2019-03-18 11:35:00,142.7,142.8,142.65,142.77,10230.0,135.0068,135.1014,134.9595,135.073,10230.0
2019-03-18 11:40:00,142.8,142.82,142.76,142.76,3900.0,135.1014,135.1203,135.0636,135.0636,3900.0
2019-03-18 11:45:00,142.72,142.83,142.72,142.73,11574.0,135.0257,135.1298,135.0257,135.0352,11574.0
2019-03-18 11:50:00,142.83,142.92,142.72,142.85,9015.0,135.1298,135.2149,135.0257,135.1487,9015.0
2019-03-18 11:55:00,142.86,142.92,142.79,142.92,11334.0,135.1582,135.2149,135.092,135.2149,11334.0
2019-03-18 12:00:00,142.96,143.0,142.81,142.85,41457.0,135.2528,135.2906,135.1109,135.1487,41457.0
2019-03-18 12:05:00,142.81,142.93,142.79,142.85,11547.0,135.1109,135.2244,135.092,135.1487,11547.0
2019-03-18 12:10:00,142.82,142.92,142.82,142.92,5304.0,135.1203,135.2149,135.1203,135.2149,5304.0
2019-03-18 12:15:00,142.91,142.92,142.87,142.9,4200.0,135.2055,135.2149,135.1676,135.196,4200.0
2019-03-18 12:20:00,142.89,142.96,142.87,142.88,7800.0,135.1866,135.2528,135.1676,135.1771,7800.0
2019-03-18 12:25:00,142.91,142.96,142.88,142.92,8451.0,135.2055,135.2528,135.1771,135.2149,8451.0
2019-03-18 12:30:00,142.93,142.93,142.82,142.85,11448.0,135.2244,135.2244,135.1203,135.1487,11448.0
2019-03-18 12:35:00,142.89,142.93,142.87,142.89,7200.0,135.1866,135.2244,135.1676,135.1866,7200.0
2019-03-18 12:40:00,142.9,142.95,142.9,142.94,2100.0,135.196,135.2433,135.196,135.2339,2100.0
2019-03-18 12:45:00,142.93,143.08,142.93,143.08,8466.0,135.2244,135.3663,135.2244,135.3663,8466.0
2019-03-18 12:50:00,143.09,143.26,143.05,143.25,15303.0,135.3758,135.5366,135.3379,135.5272,15303.0
2019-03-18 12:55:00,143.21,143.26,143.14,143.16,4836.0,135.4893,135.5366,135.4231,135.442,4836.0
2019-03-18 13:00:00,143.17,143.18,143.13,143.15,7500.0,135.4515,135.4609,135.4136,135.4325,7500.0
2019-03-18 13:05:00,143.14,143.31,143.11,143.28,13479.0,135.4231,135.5839,135.3947,135.5555,13479.0
2019-03-18 13:10:00,143.31,143.33,143.25,143.33,14865.0,135.5839,135.6028,135.5272,135.6028,14865.0
2019-03-18 13:15:00,143.31,143.31,143.04,143.04,6000.0,135.5839,135.5839,135.3285,135.3285,6000.0
2019-03-18 13:20:00,143.06,143.16,142.97,142.97,17385.0,135.3474,135.442,135.2623,135.2623,17385.0
2019-03-18 13:25:00,143.01,143.02,142.96,142.96,3600.0,135.3001,135.3096,135.2528,135.2528,3600.0
2019-03-18 13:30:00,142.93,143.0,142.87,142.96,8313.0,135.2244,135.2906,135.1676,135.2528,8313.0
2019-03-18 13:35:00,142.91,142.91,142.9,142.9,3000.0,135.2055,135.2055,135.196,135.196,3000.0
2019-03-18 13:40:00,142.9,142.97,142.88,142.97,10239.0,135.196,135.2623,135.1771,135.2623,10239.0
2019-03-18 13:45:00,142.94,142.98,142.9,142.98,6003.0,135.2339,135.2717,135.196,135.2717,6003.0
2019-03-18 13:50:00,142.96,143.01,142.96,143.01,5700.0,135.2528,135.3001,135.2528,135.3001,5700.0
2019-03-18 13:55:00,143.01,143.01,142.89,142.91,6198.0,135.3001,135.3001,135.1866,135.2055,6198.0
2019-03-18 14:00:00,142.95,143.05,142.95,142.97,14400.0,135.2433,135.3379,135.2433,135.2623,14400.0
2019-03-18 14:05:00,142.98,143.04,142.98,142.99,2700.0,135.2717,135.3285,135.2717,135.2812,2700.0
2019-03-18 14:10:00,143.0,143.01,142.97,142.99,7179.0,135.2906,135.3001,135.2623,135.2812,7179.0
2019-03-18 14:15:00,143.0,143.1,143.0,143.03,16656.0,135.2906,135.3852,135.2906,135.319,16656.0
2019-03-18 14:20:00,143.06,143.1,143.02,143.1,4416.0,135.3474,135.3852,135.3096,135.3852,4416.0
2019-03-18 14:25:00,143.08,143.23,143.08,143.23,2100.0,135.3663,135.5082,135.3663,135.5082,2100.0
2019-03-18 14:30:00,143.23,143.35,143.21,143.34,11964.0,135.5082,135.6218,135.4893,135.6123,11964.0
2019-03-18 14:35:00,143.4,143.45,143.35,143.4,8058.0,135.6691,135.7164,135.6218,135.6691,8058.0
2019-03-18 14:40:00,143.39,143.43,143.35,143.4,9597.0,135.6596,135.6975,135.6218,135.6691,9597.0
2019-03-18 14:45:00,143.41,143.5,143.41,143.47,5514.0,135.6785,135.7637,135.6785,135.7353,5514.0
2019-03-18 14:50:00,143.47,143.49,143.44,143.44,6195.0,135.7353,135.7542,135.7069,135.7069,6195.0
2019-03-18 14:55:00,143.44,143.56,143.44,143.56,12141.0,135.7069,135.8204,135.7069,135.8204,12141.0
2019-03-18 15:00:00,143.56,143.57,143.47,143.54,12972.0,135.8204,135.8299,135.7353,135.8015,12972.0
2019-03-18 15:05:00,143.51,143.54,143.5,143.53,5700.0,135.7731,135.8015,135.7637,135.7921,5700.0
2019-03-18 15:10:00,143.53,143.62,143.53,143.55,13731.0,135.7921,135.8772,135.7921,135.811,13731.0
2019-03-18 15:15:00,143.55,143.76,143.55,143.75,14601.0,135.811,136.0097,135.811,136.0002,14601.0
2019-03-18 15:20:00,143.75,143.77,143.62,143.65,10947.0,136.0002,136.0191,135.8772,135.9056,10947.0
2019-03-18 15:25:00,143.65,143.76,143.65,143.68,10548.0,135.9056,136.0097,135.9056,135.934,10548.0
2019-03-18 15:30:00,143.67,143.86,143.61,143.82,16221.0,135.9245,136.1043,135.8677,136.0664,16221.0
2019-03-18 15:35:00,143.82,143.91,143.74,143.78,18156.0,136.0664,136.1516,135.9907,136.0286,18156.0
2019-03-18 15:40:00,143.78,143.84,143.72,143.84,26526.0,136.0286,136.0853,135.9718,136.0853,26526.0
2019-03-18 15:45:00,143.84,143.97,143.84,143.96,27897.0,136.0853,136.2083,136.0853,136.1989,27897.0
2019-03-18 15:50:00,143.96,143.99,143.79,143.85,27429.0,136.1989,136.2273,136.038,136.0948,27429.0
2019-03-18 15:55:00,143.83,143.85,143.74,143.79,80307.0,136.0759,136.0948,135.9907,136.038,80307.0
2019-03-19 09:30:00,144.25,145.0,144.25,144.89,18618.0,136.4732,137.1828,136.4732,137.0787,18618.0
2019-03-19 09:35:00,144.59,145.06,144.59,144.93,6078.0,136.7949,137.2396,136.7949,137.1166,6078.0
2019-03-19 09:40:00,144.75,144.75,144.35,144.54,6300.0,136.9463,136.9463,136.5679,136.7476,6300.0
2019-03-19 09:45:00,144.5,144.5,144.38,144.43,4056.0,136.7098,136.7098,136.5962,136.6435,4056.0
2019-03-19 09:50:00,144.49,144.5,144.29,144.5,5988.0,136.7003,136.7098,136.5111,136.7098,5988.0
2019-03-19 09:55:00,144.43,144.49,144.23,144.38,7812.0,136.6435,136.7003,136.4543,136.5962,7812.0
2019-03-19 10:00:00,144.38,144.6,144.37,144.55,5583.0,136.5962,136.8044,136.5868,136.7571,5583.0
2019-03-19 10:05:00,144.5,144.78,144.5,144.77,6900.0,136.7098,136.9747,136.7098,136.9652,6900.0
2019-03-19 10:10:00,144.8,144.93,144.69,144.89,16500.0,136.9936,137.1166,136.8895,137.0787,16500.0
2019-03-19 10:15:00,144.91,145.08,144.85,145.0,5400.0,137.0977,137.2585,137.0409,137.1828,5400.0
2019-03-19 10:20:00,145.12,145.12,144.91,144.91,3900.0,137.2963,137.2963,137.0977,137.0977,3900.0
2019-03-19 10:25:00,144.87,144.87,144.42,144.42,6918.0,137.0598,137.0598,136.6341,136.6341,6918.0
2019-03-19 10:30:00,144.46,144.53,144.38,144.53,3300.0,136.6719,136.7381,136.5962,136.7381,3300.0
2019-03-19 10:35:00,144.63,144.72,144.56,144.61,3225.0,136.8328,136.9179,136.7665,136.8138,3225.0
2019-03-19 10:40:00,144.56,144.63,144.4,144.63,9402.0,136.7665,136.8328,136.6152,136.8328,9402.0
2019-03-19 10:45:00,144.65,144.69,144.59,144.69,4800.0,136.8517,136.8895,136.7949,136.8895,4800.0
2019-03-19 10:50:00,144.65,144.76,144.63,144.69,3900.0,136.8517,136.9558,136.8328,136.8895,3900.0
2019-03-19 10:55:00,144.66,144.66,144.57,144.57,2100.0,136.8611,136.8611,136.776,136.776,2100.0
2019-03-19 11:00:00,144.62,144.79,144.59,144.75,4500.0,136.8233,136.9841,136.7949,136.9463,4500.0
2019-03-19 11:05:00,144.79,144.79,144.71,144.72,5400.0,136.9841,136.9841,136.9084,136.9179,5400.0
2019-03-19 11:10:00,144.7,144.85,144.59,144.85,9204.0,136.899,137.0409,136.7949,137.0409,9204.0
2019-03-19 11:15:00,144.89,145.02,144.84,144.9,15000.0,137.0787,137.2017,137.0314,137.0882,15000.0
2019-03-19 11:20:00,144.93,144.93,144.8,144.8,3300.0,137.1166,137.1166,136.9936,136.9936,3300.0
2019-03-19 11:25:00,144.84,145.05,144.84,144.98,6375.0,137.0314,137.2301,137.0314,137.1639,6375.0
2019-03-19 11:30:00,144.98,145.07,144.9,145.07,4500.0,137.1639,137.249,137.0882,137.249,4500.0
2019-03-19 11:35:00,145.12,145.15,145.02,145.07,6300.0,137.2963,137.3247,137.2017,137.249,6300.0
2019-03-19 11:40:00,145.05,145.07,145.03,145.03,4800.0,137.2301,137.249,137.2112,137.2112,4800.0
2019-03-19 11:45:00,145.06,145.28,145.03,145.24,8565.0,137.2396,137.4477,137.2112,137.4099,8565.0
2019-03-19 11:50:00,145.27,145.27,145.15,145.18,6900.0,137.4383,137.4383,137.3247,137.3531,6900.0
2019-03-19 11:55:00,145.06,145.25,145.04,145.18,11400.0,137.2396,137.4193,137.2207,137.3531,11400.0
2019-03-19 12:00:00,145.19,145.25,145.14,145.14,3600.0,137.3626,137.4193,137.3153,137.3153,3600.0
2019-03-19 12:05:00,145.16,145.24,145.16,145.17,5100.0,137.3342,137.4099,137.3342,137.3436,5100.0
2019-03-19 12:10:00,145.2,145.42,145.2,145.4,9294.0,137.372,137.5802,137.372,137.5612,9294.0
2019-03-19 12:15:00,145.35,145.35,145.16,145.16,5100.0,137.5139,137.5139,137.3342,137.3342,5100.0
2019-03-19 12:20:00,145.13,145.17,145.03,145.03,6114.0,137.3058,137.3436,137.2112,137.2112,6114.0
2019-03-19 12:25:00,145.07,145.07,144.98,145.03,3600.0,137.249,137.249,137.1639,137.2112,3600.0
2019-03-19 12:30:00,145.13,145.17,144.9,144.91,7800.0,137.3058,137.3436,137.0882,137.0977,7800.0
2019-03-19 12:35:00,144.9,144.9,144.86,144.88,1500.0,137.0882,137.0882,137.0504,137.0693,1500.0
2019-03-19 12:40:00,144.88,144.91,144.78,144.78,6456.0,137.0693,137.0977,136.9747,136.9747,6456.0
2019-03-19 12:45:00,144.82,144.87,144.56,144.56,3396.0,137.0125,137.0598,136.7665,136.7665,3396.0
2019-03-19 12:50:00,144.3,144.47,144.3,144.38,3900.0,136.5205,136.6814,136.5205,136.5962,3900.0
2019-03-19 12:55:00,144.33,144.57,144.33,144.57,4113.0,136.5489,136.776,136.5489,136.776,4113.0
2019-03-19 13:00:00,144.65,144.75,144.59,144.75,5433.0,136.8517,136.9463,136.7949,136.9463,5433.0
2019-03-19 13:05:00,144.78,144.79,144.72,144.72,4800.0,136.9747,136.9841,136.9179,136.9179,4800.0
2019-03-19 13:10:00,144.58,144.79,144.58,144.79,3099.0,136.7855,136.9841,136.7855,136.9841,3099.0
2019-03-19 13:15:00,144.71,144.71,144.66,144.7,5010.0,136.9084,136.9084,136.8611,136.899,5010.0
2019-03-19 13:20:00,144.75,144.76,144.67,144.72,3000.0,136.9463,136.9558,136.8706,136.9179,3000.0
2019-03-19 13:25:00,144.6,144.6,144.47,144.47,7500.0,136.8044,136.8044,136.6814,136.6814,7500.0
2019-03-19 13:30:00,144.49,144.63,144.41,144.63,9900.0,136.7003,136.8328,136.6246,136.8328,9900.0
2019-03-19 13:35:00,144.59,144.59,144.42,144.44,4800.0,136.7949,136.7949,136.6341,136.653,4800.0
2019-03-19 13:40:00,144.45,144.49,144.33,144.34,8109.0,136.6625,136.7003,136.5489,136.5584,8109.0
2019-03-19 13:45:00,144.33,144.34,144.26,144.32,3915.0,136.5489,136.5584,136.4827,136.5395,3915.0
2019-03-19 13:50:00,144.37,144.49,144.34,144.38,5700.0,136.5868,136.7003,136.5584,136.5962,5700.0
2019-03-19 13:55:00,144.31,144.39,144.24,144.33,4500.0,136.53,136.6057,136.4638,136.5489,4500.0
2019-03-19 14:00:00,144.3,144.32,144.25,144.32,1854.0,136.5205,136.5395,136.4732,136.5395,1854.0
2019-03-19 14:05:00,144.37,144.38,144.17,144.2,6702.0,136.5868,136.5962,136.3976,136.4259,6702.0
2019-03-19 14:10:00,144.23,144.23,143.96,143.98,12000.0,136.4543,136.4543,136.1989,136.2178,12000.0
2019-03-19 14:15:00,144.0,144.0,143.93,143.98,1800.0,136.2367,136.2367,136.1705,136.2178,1800.0
2019-03-19 14:20:00,143.98,144.05,143.94,144.03,8400.0,136.2178,136.284,136.18,136.2651,8400.0
2019-03-19 14:25:00,144.03,144.13,144.03,144.13,3300.0,136.2651,136.3597,136.2651,136.3597,3300.0
2019-03-19 14:30:00,144.12,144.12,143.96,144.02,4500.0,136.3503,136.3503,136.1989,136.2556,4500.0
2019-03-19 14:35:00,143.97,144.06,143.95,144.02,22221.0,136.2083,136.2935,136.1894,136.2556,22221.0
2019-03-19 14:40:00,144.03,144.05,143.95,144.05,7800.0,136.2651,136.284,136.1894,136.284,7800.0
2019-03-19 14:45:00,144.08,144.08,143.97,144.01,3600.0,136.3124,136.3124,136.2083,136.2462,3600.0
2019-03-19 14:50:00,143.96,143.96,143.86,143.93,7059.0,136.1989,136.1989,136.1043,136.1705,7059.0
2019-03-19 14:55:00,143.98,143.98,143.72,143.72,8100.0,136.2178,136.2178,135.9718,135.9718,8100.0
2019-03-19 15:00:00,143.77,143.78,143.7,143.77,5100.0,136.0191,136.0286,135.9529,136.0191,5100.0
2019-03-19 15:05:00,143.79,143.83,143.73,143.74,8682.0,136.038,136.0759,135.9813,135.9907,8682.0
2019-03-19 15:10:00,143.69,143.8,143.51,143.58,9624.0,135.9434,136.0475,135.7731,135.8394,9624.0
2019-03-19 15:15:00,143.63,143.63,143.48,143.55,14253.0,135.8867,135.8867,135.7448,135.811,14253.0
2019-03-19 15:20:00,143.43,143.49,143.37,143.39,4800.0,135.6975,135.7542,135.6407,135.6596,4800.0
2019-03-19 15:25:00,143.41,143.45,143.39,143.39,2718.0,135.6785,135.7164,135.6596,135.6596,2718.0
2019-03-19 15:30:00,143.37,143.49,143.32,143.42,14445.0,135.6407,135.7542,135.5934,135.688,14445.0
2019-03-19 15:35:00,143.41,143.41,143.2,143.2,8715.0,135.6785,135.6785,135.4799,135.4799,8715.0
2019-03-19 15:40:00,143.17,143.17,142.95,143.06,16800.0,135.4515,135.4515,135.2433,135.3474,16800.0
2019-03-19 15:45:00,143.01,143.32,143.01,143.32,23325.0,135.3001,135.5934,135.3001,135.5934,23325.0
2019-03-19 15:50:00,143.34,143.36,143.06,143.16,37920.0,135.6123,135.6312,135.3474,135.442,37920.0
2019-03-19 15:55:00,143.16,143.52,143.16,143.44,56508.0,135.442,135.7826,135.442,135.7069,56508.0
2019-03-20 09:30:00,143.81,144.23,143.81,144.23,9732.0,136.057,136.4543,136.057,136.4543,9732.0
2019-03-20 09:35:00,143.97,143.97,143.43,143.48,9813.0,136.2083,136.2083,135.6975,135.7448,9813.0
2019-03-20 09:40:00,143.56,143.57,143.56,143.57,1500.0,135.8204,135.8299,135.8204,135.8299,1500.0
2019-03-20 09:45:00,143.61,143.82,143.4,143.77,5700.0,135.8677,136.0664,135.6691,136.0191,5700.0
2019-03-20 09:50:00,143.83,143.96,143.67,143.79,8100.0,136.0759,136.1989,135.9245,136.038,8100.0
2019-03-20 09:55:00,143.33,143.42,142.95,143.06,7548.0,135.6028,135.688,135.2433,135.3474,7548.0
2019-03-20 10:00:00,143.11,143.11,143.11,143.11,900.0,135.3947,135.3947,135.3947,135.3947,900.0
2019-03-20 10:05:00,143.12,143.34,143.12,143.19,2700.0,135.4042,135.6123,135.4042,135.4704,2700.0
2019-03-20 10:10:00,143.0,143.0,143.0,143.0,300.0,135.2906,135.2906,135.2906,135.2906,300.0
2019-03-20 10:15:00,142.87,142.94,142.64,142.78,9534.0,135.1676,135.2339,134.95,135.0825,9534.0
2019-03-20 10:20:00,142.77,142.78,142.65,142.68,1500.0,135.073,135.0825,134.9595,134.9879,1500.0
2019-03-20 10:25:00,142.83,142.83,142.62,142.62,1200.0,135.1298,135.1298,134.9311,134.9311,1200.0
2019-03-20 10:30:00,142.65,142.67,142.59,142.64,4095.0,134.9595,134.9784,134.9027,134.95,4095.0
2019-03-20 10:35:00,142.59,142.71,142.59,142.67,3600.0,134.9027,135.0163,134.9027,134.9784,3600.0
2019-03-20 10:40:00,142.8,142.8,142.55,142.55,900.0,135.1014,135.1014,134.8649,134.8649,900.0
2019-03-20 10:45:00,142.8,142.97,142.8,142.96,2700.0,135.1014,135.2623,135.1014,135.2528,2700.0
2019-03-20 10:50:00,142.99,143.01,142.96,142.98,2700.0,135.2812,135.3001,135.2528,135.2717,2700.0
2019-03-20 10:55:00,143.07,143.07,143.02,143.04,1500.0,135.3569,135.3569,135.3096,135.3285,1500.0
2019-03-20 11:00:00,143.21,143.29,143.12,143.12,2943.0,135.4893,135.565,135.4042,135.4042,2943.0
2019-03-20 11:05:00,143.11,143.17,142.99,143.09,4914.0,135.3947,135.4515,135.2812,135.3758,4914.0
2019-03-20 11:10:00,142.97,142.98,142.88,142.95,4857.0,135.2623,135.2717,135.1771,135.2433,4857.0
2019-03-20 11:15:00,142.88,142.97,142.8,142.94,2871.0,135.1771,135.2623,135.1014,135.2339,2871.0
2019-03-20 11:20:00,142.89,142.92,142.8,142.8,3300.0,135.1866,135.2149,135.1014,135.1014,3300.0
2019-03-20 11:25:00,142.85,142.85,142.78,142.78,3300.0,135.1487,135.1487,135.0825,135.0825,3300.0
2019-03-20 11:30:00,142.76,142.79,142.69,142.69,2700.0,135.0636,135.092,134.9973,134.9973,2700.0
2019-03-20 11:35:00,142.67,142.78,142.65,142.78,3900.0,134.9784,135.0825,134.9595,135.0825,3900.0
2019-03-20 11:40:00,142.71,142.72,142.61,142.65,10362.0,135.0163,135.0257,134.9217,134.9595,10362.0
2019-03-20 11:45:00,142.65,142.7,142.55,142.55,11859.0,134.9595,135.0068,134.8649,134.8649,11859.0
2019-03-20 11:50:00,142.6,142.65,142.55,142.56,6561.0,134.9122,134.9595,134.8649,134.8744,6561.0
2019-03-20 11:55:00,142.59,142.61,142.42,142.61,24939.0,134.9027,134.9217,134.7419,134.9217,24939.0
2019-03-20 12:00:00,142.59,142.71,142.59,142.7,9003.0,134.9027,135.0163,134.9027,135.0068,9003.0
2019-03-20 12:05:00,142.73,142.8,142.69,142.8,4950.0,135.0352,135.1014,134.9973,135.1014,4950.0
2019-03-20 12:10:00,142.8,142.89,142.73,142.78,16050.0,135.1014,135.1866,135.0352,135.0825,16050.0
2019-03-20 12:15:00,142.78,142.85,142.78,142.85,1500.0,135.0825,135.1487,135.0825,135.1487,1500.0
2019-03-20 12:20:00,142.84,142.94,142.78,142.9,22587.0,135.1393,135.2339,135.0825,135.196,22587.0
2019-03-20 12:25:00,142.89,142.94,142.81,142.86,15300.0,135.1866,135.2339,135.1109,135.1582,15300.0
2019-03-20 12:30:00,142.87,142.94,142.55,142.55,76164.0,135.1676,135.2339,134.8649,134.8649,76164.0
2019-03-20 12:35:00,142.53,142.62,142.47,142.54,16767.0,134.846,134.9311,134.7892,134.8554,16767.0
2019-03-20 12:40:00,142.57,142.59,142.45,142.59,9000.0,134.8838,134.9027,134.7703,134.9027,9000.0
2019-03-20 12:45:00,142.57,142.7,142.56,142.63,12900.0,134.8838,135.0068,134.8744,134.9406,12900.0
2019-03-20 12:50:00,142.67,142.67,142.57,142.57,4749.0,134.9784,134.9784,134.8838,134.8838,4749.0
2019-03-20 12:55:00,142.57,142.74,142.57,142.73,2181.0,134.8838,135.0447,134.8838,135.0352,2181.0
2019-03-20 13:00:00,142.73,142.83,142.69,142.83,8229.0,135.0352,135.1298,134.9973,135.1298,8229.0
2019-03-20 13:05:00,142.87,142.89,142.82,142.82,3393.0,135.1676,135.1866,135.1203,135.1203,3393.0
2019-03-20 13:10:00,142.84,142.96,142.84,142.96,2400.0,135.1393,135.2528,135.1393,135.2528,2400.0
2019-03-20 13:15:00,142.85,142.9,142.75,142.75,3900.0,135.1487,135.196,135.0541,135.0541,3900.0
2019-03-20 13:20:00,142.7,142.85,142.68,142.73,15951.0,135.0068,135.1487,134.9879,135.0352,15951.0
2019-03-20 13:25:00,142.72,142.72,142.57,142.58,8154.0,135.0257,135.0257,134.8838,134.8933,8154.0
2019-03-20 13:30:00,142.61,142.7,142.59,142.7,5100.0,134.9217,135.0068,134.9027,135.0068,5100.0
2019-03-20 13:35:00,142.68,142.72,142.66,142.67,10500.0,134.9879,135.0257,134.969,134.9784,10500.0
2019-03-20 13:40:00,142.62,142.62,142.51,142.56,3747.0,134.9311,134.9311,134.8271,134.8744,3747.0
2019-03-20 13:45:00,142.55,142.55,142.49,142.54,3450.0,134.8649,134.8649,134.8081,134.8554,3450.0
2019-03-20 13:50:00,142.52,142.52,142.36,142.48,4809.0,134.8365,134.8365,134.6851,134.7987,4809.0
2019-03-20 13:55:00,142.55,143.12,142.55,143.12,14415.0,134.8649,135.4042,134.8649,135.4042,14415.0
2019-03-20 14:00:00,143.23,144.31,143.23,144.25,14442.0,135.5082,136.53,135.5082,136.4732,14442.0
2019-03-20 14:05:00,144.31,144.31,143.75,143.82,11088.0,136.53,136.53,136.0002,136.0664,11088.0
2019-03-20 14:10:00,143.84,144.02,143.72,143.72,12957.0,136.0853,136.2556,135.9718,135.9718,12957.0
2019-03-20 14:15:00,143.86,143.86,143.45,143.6,7188.0,136.1043,136.1043,135.7164,135.8583,7188.0
2019-03-20 14:20:00,143.62,143.97,143.61,143.94,8046.0,135.8772,136.2083,135.8677,136.18,8046.0
2019-03-20 14:25:00,143.97,144.1,143.9,144.1,7821.0,136.2083,136.3313,136.1421,136.3313,7821.0
2019-03-20 14:30:00,144.26,144.51,144.07,144.41,16656.0,136.4827,136.7192,136.3029,136.6246,16656.0
2019-03-20 14:35:00,144.46,144.46,144.32,144.37,4545.0,136.6719,136.6719,136.5395,136.5868,4545.0
2019-03-20 14:40:00,144.33,144.37,144.15,144.15,4800.0,136.5489,136.5868,136.3786,136.3786,4800.0
2019-03-20 14:45:00,144.13,144.44,144.13,144.14,11430.0,136.3597,136.653,136.3597,136.3692,11430.0
2019-03-20 14:50:00,144.15,144.23,144.04,144.12,5115.0,136.3786,136.4543,136.2746,136.3503,5115.0
2019-03-20 14:55:00,144.1,144.1,143.86,143.86,6900.0,136.3313,136.3313,136.1043,136.1043,6900.0
2019-03-20 15:00:00,143.91,144.11,143.75,143.75,6300.0,136.1516,136.3408,136.0002,136.0002,6300.0
2019-03-20 15:05:00,143.66,143.88,143.66,143.79,4200.0,135.9151,136.1232,135.9151,136.038,4200.0
2019-03-20 15:10:00,143.88,143.88,143.64,143.78,8193.0,136.1232,136.1232,135.8961,136.0286,8193.0
2019-03-20 15:15:00,143.85,143.9,143.77,143.77,11400.0,136.0948,136.1421,136.0191,136.0191,11400.0
2019-03-20 15:20:00,143.85,143.86,143.63,143.63,3939.0,136.0948,136.1043,135.8867,135.8867,3939.0
2019-03-20 15:25:00,143.64,143.74,143.64,143.72,3600.0,135.8961,135.9907,135.8961,135.9718,3600.0
2019-03-20 15:30:00,143.71,143.71,143.12,143.29,12933.0,135.9624,135.9624,135.4042,135.565,12933.0
2019-03-20 15:35:00,143.32,143.41,143.23,143.26,10221.0,135.5934,135.6785,135.5082,135.5366,10221.0
2019-03-20 15:40:00,143.19,143.58,143.19,143.48,12600.0,135.4704,135.8394,135.4704,135.7448,12600.0
2019-03-20 15:45:00,143.5,143.76,143.5,143.6,10107.0,135.7637,136.0097,135.7637,135.8583,10107.0
2019-03-20 15:50:00,143.54,143.54,143.16,143.19,13851.0,135.8015,135.8015,135.442,135.4704,13851.0
2019-03-20 15:55:00,143.22,143.26,143.01,143.09,76029.0,135.4988,135.5366,135.3001,135.3758,76029.0
2019-03-21 09:30:00,142.87,142.87,142.87,142.87,5232.0,135.1676,135.1676,135.1676,135.1676,5232.0
2019-03-21 09:35:00,142.87,142.87,142.87,142.87,0.0,135.1676,135.1676,135.1676,135.1676,0.0
2019-03-21 09:40:00,143.43,143.76,143.43,143.74,3375.0,135.6975,136.0097,135.6975,135.9907,3375.0
2019-03-21 09:45:00,143.75,143.96,143.56,143.65,7719.0,136.0002,136.1989,135.8204,135.9056,7719.0
2019-03-21 09:50:00,143.5,143.74,143.48,143.69,15900.0,135.7637,135.9907,135.7448,135.9434,15900.0
2019-03-21 09:55:00,143.49,143.83,143.49,143.72,9900.0,135.7542,136.0759,135.7542,135.9718,9900.0
2019-03-21 10:00:00,143.69,143.69,143.53,143.69,15576.0,135.9434,135.9434,135.7921,135.9434,15576.0
2019-03-21 10:05:00,143.69,144.05,143.69,144.02,6306.0,135.9434,136.284,135.9434,136.2556,6306.0
2019-03-21 10:10:00,143.98,144.09,143.97,144.04,1200.0,136.2178,136.3219,136.2083,136.2746,1200.0
2019-03-21 10:15:00,143.99,143.99,143.86,143.86,2964.0,136.2273,136.2273,136.1043,136.1043,2964.0
2019-03-21 10:20:00,143.83,143.9,143.83,143.9,1500.0,136.0759,136.1421,136.0759,136.1421,1500.0
2019-03-21 10:25:00,144.22,144.37,144.2,144.22,3900.0,136.4449,136.5868,136.4259,136.4449,3900.0
2019-03-21 10:30:00,144.17,144.38,144.16,144.23,39432.0,136.3976,136.5962,136.3881,136.4543,39432.0
2019-03-21 10:35:00,144.27,144.51,144.27,144.4,9786.0,136.4922,136.7192,136.4922,136.6152,9786.0
2019-03-21 10:40:00,144.45,144.49,144.33,144.49,6900.0,136.6625,136.7003,136.5489,136.7003,6900.0
2019-03-21 10:45:00,144.49,144.51,144.4,144.4,4140.0,136.7003,136.7192,136.6152,136.6152,4140.0
2019-03-21 10:50:00,144.42,144.54,144.38,144.54,8070.0,136.6341,136.7476,136.5962,136.7476,8070.0
2019-03-21 10:55:00,144.57,144.62,144.53,144.62,5400.0,136.776,136.8233,136.7381,136.8233,5400.0
2019-03-21 11:00:00,144.76,144.99,144.63,144.92,10761.0,136.9558,137.1734,136.8328,137.1071,10761.0
2019-03-21 11:05:00,144.9,145.08,144.85,144.93,9120.0,137.0882,137.2585,137.0409,137.1166,9120.0
2019-03-21 11:10:00,144.95,144.95,144.84,144.92,11574.0,137.1355,137.1355,137.0314,137.1071,11574.0
2019-03-21 11:15:00,144.9,145.03,144.86,144.95,4707.0,137.0882,137.2112,137.0504,137.1355,4707.0
2019-03-21 11:20:00,144.99,144.99,144.88,144.93,3600.0,137.1734,137.1734,137.0693,137.1166,3600.0
2019-03-21 11:25:00,144.9,144.96,144.67,144.67,13890.0,137.0882,137.145,136.8706,136.8706,13890.0
2019-03-21 11:30:00,144.7,144.86,144.67,144.78,14241.0,136.899,137.0504,136.8706,136.9747,14241.0
2019-03-21 11:35:00,144.69,144.76,144.61,144.62,11190.0,136.8895,136.9558,136.8138,136.8233,11190.0
2019-03-21 11:40:00,144.64,144.88,144.63,144.79,4824.0,136.8422,137.0693,136.8328,136.9841,4824.0
2019-03-21 11:45:00,144.79,144.8,144.67,144.77,8991.0,136.9841,136.9936,136.8706,136.9652,8991.0
2019-03-21 11:50:00,144.74,144.78,144.68,144.73,8613.0,136.9368,136.9747,136.8801,136.9274,8613.0
2019-03-21 11:55:00,144.64,144.82,144.63,144.82,8700.0,136.8422,137.0125,136.8328,137.0125,8700.0
2019-03-21 12:00:00,144.83,144.83,144.7,144.73,12954.0,137.022,137.022,136.899,136.9274,12954.0
2019-03-21 12:05:00,144.74,144.74,144.62,144.67,11526.0,136.9368,136.9368,136.8233,136.8706,11526.0
2019-03-21 12:10:00,144.71,144.71,144.67,144.67,2145.0,136.9084,136.9084,136.8706,136.8706,2145.0
2019-03-21 12:15:00,144.72,144.75,144.62,144.62,18807.0,136.9179,136.9463,136.8233,136.8233,18807.0
2019-03-21 12:20:00,144.64,144.71,144.61,144.66,7200.0,136.8422,136.9084,136.8138,136.8611,7200.0
2019-03-21 12:25:00,144.58,144.64,144.56,144.62,5100.0,136.7855,136.8422,136.7665,136.8233,5100.0
2019-03-21 12:30:00,144.68,144.69,144.59,144.69,10200.0,136.8801,136.8895,136.7949,136.8895,10200.0
2019-03-21 12:35:00,144.74,144.75,144.65,144.65,7200.0,136.9368,136.9463,136.8517,136.8517,7200.0
2019-03-21 12:40:00,144.67,144.75,144.67,144.68,10500.0,136.8706,136.9463,136.8706,136.8801,10500.0
2019-03-21 12:45:00,144.67,144.74,144.64,144.74,8490.0,136.8706,136.9368,136.8422,136.9368,8490.0
2019-03-21 12:50:00,144.75,144.78,144.62,144.72,12513.0,136.9463,136.9747,136.8233,136.9179,12513.0
2019-03-21 12:55:00,144.76,144.8,144.68,144.79,5100.0,136.9558,136.9936,136.8801,136.9841,5100.0
2019-03-21 13:00:00,144.8,144.91,144.78,144.86,15789.0,136.9936,137.0977,136.9747,137.0504,15789.0
2019-03-21 13:05:00,144.87,144.89,144.75,144.75,4506.0,137.0598,137.0787,136.9463,136.9463,4506.0
2019-03-21 13:10:00,144.77,144.83,144.71,144.75,6459.0,136.9652,137.022,136.9084,136.9463,6459.0
2019-03-21 13:15:00,144.69,144.71,144.65,144.65,1509.0,136.8895,136.9084,136.8517,136.8517,1509.0
2019-03-21 13:20:00,144.57,144.63,144.4,144.63,31014.0,136.776,136.8328,136.6152,136.8328,31014.0
2019-03-21 13:25:00,144.61,144.63,144.52,144.6,18333.0,136.8138,136.8328,136.7287,136.8044,18333.0
2019-03-21 13:30:00,144.68,144.68,144.63,144.63,1500.0,136.8801,136.8801,136.8328,136.8328,1500.0
2019-03-21 13:35:00,144.61,144.61,144.5,144.52,2385.0,136.8138,136.8138,136.7098,136.7287,2385.0
2019-03-21 13:40:00,144.57,144.63,144.57,144.63,3309.0,136.776,136.8328,136.776,136.8328,3309.0
2019-03-21 13:45:00,144.64,144.67,144.6,144.67,8337.0,136.8422,136.8706,136.8044,136.8706,8337.0
2019-03-21 13:50:00,144.69,144.72,144.62,144.66,6600.0,136.8895,136.9179,136.8233,136.8611,6600.0
2019-03-21 13:55:00,144.61,144.61,144.43,144.43,1200.0,136.8138,136.8138,136.6435,136.6435,1200.0
2019-03-21 14:00:00,144.54,144.7,144.54,144.7,5400.0,136.7476,136.899,136.7476,136.899,5400.0
2019-03-21 14:05:00,144.71,144.71,144.62,144.67,11700.0,136.9084,136.9084,136.8233,136.8706,11700.0
2019-03-21 14:10:00,144.68,144.74,144.63,144.63,7500.0,136.8801,136.9368,136.8328,136.8328,7500.0
2019-03-21 14:15:00,144.67,144.69,144.54,144.54,9900.0,136.8706,136.8895,136.7476,136.7476,9900.0
2019-03-21 14:20:00,144.57,144.71,144.56,144.67,7200.0,136.776,136.9084,136.7665,136.8706,7200.0
2019-03-21 14:25:00,144.66,144.75,144.66,144.66,5019.0,136.8611,136.9463,136.8611,136.8611,5019.0
2019-03-21 14:30:00,144.63,144.75,144.61,144.71,7854.0,136.8328,136.9463,136.8138,136.9084,7854.0
2019-03-21 14:35:00,144.7,144.76,144.7,144.75,4800.0,136.899,136.9558,136.899,136.9463,4800.0
2019-03-21 14:40:00,144.73,144.82,144.7,144.78,6900.0,136.9274,137.0125,136.899,136.9747,6900.0
2019-03-21 14:45:00,144.85,144.92,144.85,144.88,3300.0,137.0409,137.1071,137.0409,137.0693,3300.0
2019-03-21 14:50:00,144.92,144.95,144.79,144.79,11013.0,137.1071,137.1355,136.9841,136.9841,11013.0
2019-03-21 14:55:00,144.78,144.78,144.61,144.61,4500.0,136.9747,136.9747,136.8138,136.8138,4500.0
2019-03-21 15:00:00,144.59,144.67,144.38,144.64,9300.0,136.7949,136.8706,136.5962,136.8422,9300.0
2019-03-21 15:05:00,144.75,144.86,144.75,144.8,10200.0,136.9463,137.0504,136.9463,136.9936,10200.0
2019-03-21 15:10:00,144.7,144.7,144.44,144.48,8100.0,136.899,136.899,136.653,136.6908,8100.0
2019-03-21 15:15:00,144.49,144.64,144.49,144.64,1929.0,136.7003,136.8422,136.7003,136.8422,1929.0
2019-03-21 15:20:00,144.66,144.8,144.59,144.79,8349.0,136.8611,136.9936,136.7949,136.9841,8349.0
2019-03-21 15:25:00,144.81,144.84,144.57,144.57,14100.0,137.0031,137.0314,136.776,136.776,14100.0
2019-03-21 15:30:00,144.5,144.66,144.5,144.58,10500.0,136.7098,136.8611,136.7098,136.7855,10500.0
2019-03-21 15:35:00,144.5,144.7,144.45,144.67,10806.0,136.7098,136.899,136.6625,136.8706,10806.0
2019-03-21 15:40:00,144.59,144.7,144.54,144.54,13293.0,136.7949,136.899,136.7476,136.7476,13293.0
2019-03-21 15:45:00,144.57,144.63,144.38,144.38,18900.0,136.776,136.8328,136.5962,136.5962,18900.0
2019-03-21 15:50:00,144.36,144.58,144.28,144.51,17415.0,136.5773,136.7855,136.5016,136.7192,17415.0
2019-03-21 15:55:00,144.45,144.6,144.4,144.54,59691.0,136.6625,136.8044,136.6152,136.7476,59691.0
2019-03-22 09:30:00,143.1,143.2,141.99,142.66,36555.0,135.3852,135.4799,134.3351,134.969,36555.0
2019-03-22 09:35:00,143.08,143.26,141.8,142.12,25104.0,135.3663,135.5366,134.1553,134.4581,25104.0
2019-03-22 09:40:00,142.12,142.26,141.68,141.93,46800.0,134.4581,134.5905,134.0418,134.2783,46800.0
2019-03-22 09:45:00,141.7,141.9,141.45,141.46,38088.0,134.0607,134.2499,133.8242,133.8337,38088.0
2019-03-22 09:50:00,141.38,141.7,140.86,140.86,58029.0,133.758,134.0607,133.266,133.266,58029.0
2019-03-22 09:55:00,140.78,141.08,140.74,141.07,32031.0,133.1903,133.4741,133.1525,133.4647,32031.0
2019-03-22 10:00:00,140.95,141.46,140.95,141.13,15255.0,133.3512,133.8337,133.3512,133.5214,15255.0
2019-03-22 10:05:00,141.13,142.07,141.12,142.07,82527.0,133.5214,134.4108,133.512,134.4108,82527.0
2019-03-22 10:10:00,142.09,142.46,141.98,142.42,33840.0,134.4297,134.7797,134.3256,134.7419,33840.0
2019-03-22 10:15:00,142.32,142.78,142.14,142.78,24396.0,134.6473,135.0825,134.477,135.0825,24396.0
2019-03-22 10:20:00,142.85,142.9,142.58,142.58,46917.0,135.1487,135.196,134.8933,134.8933,46917.0
2019-03-22 10:25:00,142.57,142.65,142.48,142.57,20175.0,134.8838,134.9595,134.7987,134.8838,20175.0
2019-03-22 10:30:00,142.65,142.9,142.52,142.52,18138.0,134.9595,135.196,134.8365,134.8365,18138.0
2019-03-22 10:35:00,142.49,142.51,142.27,142.27,6900.0,134.8081,134.8271,134.6,134.6,6900.0
2019-03-22 10:40:00,142.36,142.36,142.0,142.26,9102.0,134.6851,134.6851,134.3445,134.5905,9102.0
2019-03-22 10:45:00,142.24,142.24,141.95,142.08,23700.0,134.5716,134.5716,134.2972,134.4202,23700.0
2019-03-22 10:50:00,142.05,142.15,141.98,142.06,38949.0,134.3919,134.4865,134.3256,134.4013,38949.0
2019-03-22 10:55:00,142.08,142.22,141.98,142.07,23541.0,134.4202,134.5527,134.3256,134.4108,23541.0
2019-03-22 11:00:00,142.0,142.15,141.98,142.01,39141.0,134.3445,134.4865,134.3256,134.354,39141.0
2019-03-22 11:05:00,142.03,142.12,141.98,141.99,27933.0,134.3729,134.4581,134.3256,134.3351,27933.0
2019-03-22 11:10:00,141.98,142.0,141.85,141.9,13548.0,134.3256,134.3445,134.2026,134.2499,13548.0
2019-03-22 11:15:00,141.79,141.84,141.56,141.75,8034.0,134.1459,134.1932,133.9283,134.108,8034.0
2019-03-22 11:20:00,141.72,141.72,141.47,141.47,12900.0,134.0796,134.0796,133.8431,133.8431,12900.0
2019-03-22 11:25:00,141.46,141.7,141.46,141.53,14433.0,133.8337,134.0607,133.8337,133.8999,14433.0
2019-03-22 11:30:00,141.54,141.62,141.44,141.55,18009.0,133.9093,133.985,133.8147,133.9188,18009.0
2019-03-22 11:35:00,141.54,141.62,141.07,141.07,20121.0,133.9093,133.985,133.4647,133.4647,20121.0
2019-03-22 11:40:00,141.07,141.11,140.9,141.0,8712.0,133.4647,133.5025,133.3038,133.3985,8712.0
2019-03-22 11:45:00,141.0,141.0,140.77,140.8,14841.0,133.3985,133.3985,133.1809,133.2092,14841.0
2019-03-22 11:50:00,140.77,140.77,140.48,140.61,29709.0,133.1809,133.1809,132.9065,133.0295,29709.0
2019-03-22 11:55:00,140.71,140.79,140.46,140.46,7656.0,133.1241,133.1998,132.8876,132.8876,7656.0
2019-03-22 12:00:00,140.46,140.77,140.46,140.69,11100.0,132.8876,133.1809,132.8876,133.1052,11100.0
2019-03-22 12:05:00,140.7,140.8,140.63,140.7,36906.0,133.1146,133.2092,133.0484,133.1146,36906.0
2019-03-22 12:10:00,140.66,140.73,140.55,140.67,19275.0,133.0768,133.143,132.9727,133.0862,19275.0
2019-03-22 12:15:00,140.67,140.88,140.56,140.56,9324.0,133.0862,133.2849,132.9822,132.9822,9324.0
2019-03-22 12:20:00,140.62,140.79,140.5,140.65,7302.0,133.0389,133.1998,132.9254,133.0673,7302.0
2019-03-22 12:25:00,140.6,140.62,140.4,140.42,124233.0,133.02,133.0389,132.8308,132.8497,124233.0
2019-03-22 12:30:00,140.28,140.62,140.28,140.62,15702.0,132.7173,133.0389,132.7173,133.0389,15702.0
2019-03-22 12:35:00,140.54,140.55,140.37,140.37,38121.0,132.9633,132.9727,132.8024,132.8024,38121.0
2019-03-22 12:40:00,140.32,140.32,140.11,140.14,28818.0,132.7551,132.7551,132.5564,132.5848,28818.0
2019-03-22 12:45:00,140.22,140.41,140.22,140.36,7647.0,132.6605,132.8403,132.6605,132.793,7647.0
2019-03-22 12:50:00,140.33,140.7,140.33,140.68,8127.0,132.7646,133.1146,132.7646,133.0957,8127.0
2019-03-22 12:55:00,140.64,140.79,140.5,140.79,6858.0,133.0579,133.1998,132.9254,133.1998,6858.0
2019-03-22 13:00:00,140.84,141.08,140.79,140.9,12627.0,133.2471,133.4741,133.1998,133.3038,12627.0
2019-03-22 13:05:00,140.88,141.06,140.77,141.06,24381.0,133.2849,133.4552,133.1809,133.4552,24381.0
2019-03-22 13:10:00,140.99,141.0,140.76,140.9,52197.0,133.389,133.3985,133.1714,133.3038,52197.0
2019-03-22 13:15:00,140.94,141.03,140.82,140.9,27396.0,133.3417,133.4268,133.2282,133.3038,27396.0
2019-03-22 13:20:00,140.91,140.91,140.82,140.82,5550.0,133.3133,133.3133,133.2282,133.2282,5550.0
2019-03-22 13:25:00,140.76,140.85,140.7,140.78,36774.0,133.1714,133.2565,133.1146,133.1903,36774.0
2019-03-22 13:30:00,140.84,140.86,140.67,140.76,33504.0,133.2471,133.266,133.0862,133.1714,33504.0
2019-03-22 13:35:00,140.85,140.93,140.76,140.81,15756.0,133.2565,133.3322,133.1714,133.2187,15756.0
2019-03-22 13:40:00,140.81,141.29,140.81,141.29,62268.0,133.2187,133.6728,133.2187,133.6728,62268.0
2019-03-22 13:45:00,141.27,141.39,140.92,140.96,55320.0,133.6539,133.7674,133.3228,133.3606,55320.0
2019-03-22 13:50:00,140.93,141.0,140.79,140.8,9756.0,133.3322,133.3985,133.1998,133.2092,9756.0
2019-03-22 13:55:00,140.8,141.13,140.78,141.1,31500.0,133.2092,133.5214,133.1903,133.4931,31500.0
2019-03-22 14:00:00,141.1,141.25,141.03,141.2,13272.0,133.4931,133.635,133.4268,133.5877,13272.0
2019-03-22 14:05:00,141.22,141.22,141.05,141.07,9978.0,133.6066,133.6066,133.4458,133.4647,9978.0
2019-03-22 14:10:00,141.06,141.31,141.06,141.25,13764.0,133.4552,133.6917,133.4552,133.635,13764.0
2019-03-22 14:15:00,141.3,141.34,141.18,141.18,21285.0,133.6823,133.7201,133.5688,133.5688,21285.0
2019-03-22 14:20:00,141.18,141.36,141.12,141.35,23949.0,133.5688,133.739,133.512,133.7296,23949.0
2019-03-22 14:25:00,141.32,141.45,141.29,141.38,63165.0,133.7012,133.8242,133.6728,133.758,63165.0
2019-03-22 14:30:00,141.43,141.52,141.3,141.3,15372.0,133.8053,133.8904,133.6823,133.6823,15372.0
2019-03-22 14:35:00,141.25,141.25,140.96,141.01,8877.0,133.635,133.635,133.3606,133.4079,8877.0
2019-03-22 14:40:00,141.05,141.2,141.05,141.2,6705.0,133.4458,133.5877,133.4458,133.5877,6705.0
2019-03-22 14:45:00,141.16,141.27,141.14,141.23,15900.0,133.5498,133.6539,133.5309,133.6161,15900.0
2019-03-22 14:50:00,141.2,141.33,141.14,141.14,9750.0,133.5877,133.7107,133.5309,133.5309,9750.0
2019-03-22 14:55:00,141.17,141.17,141.06,141.16,17355.0,133.5593,133.5593,133.4552,133.5498,17355.0
2019-03-22 15:00:00,141.16,141.22,140.98,140.98,18606.0,133.5498,133.6066,133.3795,133.3795,18606.0
2019-03-22 15:05:00,141.08,141.15,141.02,141.07,7827.0,133.4741,133.5404,133.4174,133.4647,7827.0
2019-03-22 15:10:00,141.06,141.06,140.83,140.83,4812.0,133.4552,133.4552,133.2376,133.2376,4812.0
2019-03-22 15:15:00,140.87,140.91,140.7,140.9,30114.0,133.2755,133.3133,133.1146,133.3038,30114.0
2019-03-22 15:20:00,140.9,141.04,140.82,140.95,6834.0,133.3038,133.4363,133.2282,133.3512,6834.0
2019-03-22 15:25:00,140.96,140.96,140.67,140.69,18402.0,133.3606,133.3606,133.0862,133.1052,18402.0
2019-03-22 15:30:00,140.66,140.74,140.46,140.46,53925.0,133.0768,133.1525,132.8876,132.8876,53925.0
2019-03-22 15:35:00,140.44,140.6,140.4,140.45,16503.0,132.8686,133.02,132.8308,132.8781,16503.0
2019-03-22 15:40:00,140.46,140.61,140.44,140.59,46437.0,132.8876,133.0295,132.8686,133.0106,46437.0
2019-03-22 15:45:00,140.62,140.85,140.6,140.64,34305.0,133.0389,133.2565,133.02,133.0579,34305.0
2019-03-22 15:50:00,140.63,140.71,140.48,140.52,55998.0,133.0484,133.1241,132.9065,132.9443,55998.0
2019-03-22 15:55:00,140.53,140.57,140.19,140.24,93438.0,132.9538,132.9916,132.6321,132.6794,93438.0
2019-03-25 09:30:00,140.25,140.33,139.65,140.33,19275.0,132.6889,132.7646,132.1212,132.7646,19275.0
2019-03-25 09:35:00,140.54,141.16,140.54,141.16,9678.0,132.9633,133.5498,132.9633,133.5498,9678.0
2019-03-25 09:40:00,141.11,141.11,140.23,140.23,14244.0,133.5025,133.5025,132.67,132.67,14244.0
2019-03-25 09:45:00,140.1,140.1,139.83,139.86,3609.0,132.547,132.547,132.2915,132.3199,3609.0
2019-03-25 09:50:00,140.0,140.25,140.0,140.03,3900.0,132.4524,132.6889,132.4524,132.4808,3900.0
2019-03-25 09:55:00,140.03,140.03,139.72,140.01,14748.0,132.4808,132.4808,132.1875,132.4618,14748.0
2019-03-25 10:00:00,139.88,140.13,139.72,139.99,10083.0,132.3388,132.5754,132.1875,132.4429,10083.0
2019-03-25 10:05:00,139.99,140.22,139.99,140.0,9900.0,132.4429,132.6605,132.4429,132.4524,9900.0
2019-03-25 10:10:00,139.94,139.94,139.64,139.93,16050.0,132.3956,132.3956,132.1118,132.3861,16050.0
2019-03-25 10:15:00,139.86,140.04,139.76,139.79,6600.0,132.3199,132.4902,132.2253,132.2537,6600.0
2019-03-25 10:20:00,139.82,139.89,139.82,139.84,1500.0,132.2821,132.3483,132.2821,132.301,1500.0
2019-03-25 10:25:00,139.99,140.3,139.93,140.26,8085.0,132.4429,132.7362,132.3861,132.6984,8085.0
2019-03-25 10:30:00,140.28,140.48,140.25,140.25,8400.0,132.7173,132.9065,132.6889,132.6889,8400.0
2019-03-25 10:35:00,140.28,140.28,140.13,140.13,3000.0,132.7173,132.7173,132.5754,132.5754,3000.0
2019-03-25 10:40:00,140.05,140.24,140.05,140.22,11496.0,132.4997,132.6794,132.4997,132.6605,11496.0
2019-03-25 10:45:00,140.21,140.33,140.08,140.26,10896.0,132.651,132.7646,132.5281,132.6984,10896.0
2019-03-25 10:50:00,140.28,140.76,140.28,140.63,5700.0,132.7173,133.1714,132.7173,133.0484,5700.0
2019-03-25 10:55:00,140.66,140.76,140.61,140.65,6000.0,133.0768,133.1714,133.0295,133.0673,6000.0
2019-03-25 11:00:00,140.58,140.73,140.58,140.68,11292.0,133.0011,133.143,133.0011,133.0957,11292.0
2019-03-25 11:05:00,140.77,140.84,140.75,140.81,6102.0,133.1809,133.2471,133.1619,133.2187,6102.0
2019-03-25 11:10:00,140.81,140.96,140.81,140.91,5400.0,133.2187,133.3606,133.2187,133.3133,5400.0
2019-03-25 11:15:00,140.89,141.08,140.89,141.08,5403.0,133.2944,133.4741,133.2944,133.4741,5403.0
2019-03-25 11:20:00,141.13,141.13,141.08,141.08,600.0,133.5214,133.5214,133.4741,133.4741,600.0
2019-03-25 11:25:00,141.1,141.33,141.1,141.28,6054.0,133.4931,133.7107,133.4931,133.6634,6054.0
2019-03-25 11:30:00,141.23,141.29,141.07,141.07,38880.0,133.6161,133.6728,133.4647,133.4647,38880.0
2019-03-25 11:35:00,141.12,141.15,140.81,140.85,15600.0,133.512,133.5404,133.2187,133.2565,15600.0
2019-03-25 11:40:00,140.8,140.8,140.66,140.67,2700.0,133.2092,133.2092,133.0768,133.0862,2700.0
2019-03-25 11:45:00,140.65,140.65,140.51,140.51,2400.0,133.0673,133.0673,132.9349,132.9349,2400.0
2019-03-25 11:50:00,140.51,140.56,140.51,140.56,900.0,132.9349,132.9822,132.9349,132.9822,900.0
2019-03-25 11:55:00,140.6,140.71,140.5,140.53,3900.0,133.02,133.1241,132.9254,132.9538,3900.0
2019-03-25 12:00:00,140.48,140.7,140.45,140.7,3405.0,132.9065,133.1146,132.8781,133.1146,3405.0
2019-03-25 12:05:00,140.65,140.77,140.65,140.71,8889.0,133.0673,133.1809,133.0673,133.1241,8889.0
2019-03-25 12:10:00,140.58,140.65,140.44,140.44,3303.0,133.0011,133.0673,132.8686,132.8686,3303.0
2019-03-25 12:15:00,140.39,140.59,140.39,140.59,2712.0,132.8213,133.0106,132.8213,133.0106,2712.0
2019-03-25 12:20:00,140.62,140.71,140.62,140.67,2700.0,133.0389,133.1241,133.0389,133.0862,2700.0
2019-03-25 12:25:00,140.65,140.65,140.57,140.57,2676.0,133.0673,133.0673,132.9916,132.9916,2676.0
2019-03-25 12:30:00,140.56,140.57,140.41,140.44,17160.0,132.9822,132.9916,132.8403,132.8686,17160.0
2019-03-25 12:35:00,140.44,140.44,140.32,140.35,3654.0,132.8686,132.8686,132.7551,132.7835,3654.0
2019-03-25 12:40:00,140.33,140.33,140.13,140.2,4662.0,132.7646,132.7646,132.5754,132.6416,4662.0
2019-03-25 12:45:00,140.23,140.39,140.23,140.39,4047.0,132.67,132.8213,132.67,132.8213,4047.0
2019-03-25 12:50:00,140.38,140.49,140.38,140.49,1539.0,132.8119,132.916,132.8119,132.916,1539.0
2019-03-25 12:55:00,140.44,140.66,140.44,140.5,20484.0,132.8686,133.0768,132.8686,132.9254,20484.0
2019-03-25 13:00:00,140.58,140.61,140.33,140.33,6750.0,133.0011,133.0295,132.7646,132.7646,6750.0
2019-03-25 13:05:00,140.33,140.5,140.33,140.5,2430.0,132.7646,132.9254,132.7646,132.9254,2430.0
2019-03-25 13:10:00,140.48,140.72,140.46,140.67,3144.0,132.9065,133.1336,132.8876,133.0862,3144.0
2019-03-25 13:15:00,140.67,140.67,140.53,140.55,3333.0,133.0862,133.0862,132.9538,132.9727,3333.0
2019-03-25 13:20:00,140.53,140.58,140.37,140.38,3600.0,132.9538,133.0011,132.8024,132.8119,3600.0
2019-03-25 13:25:00,140.43,140.5,140.26,140.33,4203.0,132.8592,132.9254,132.6984,132.7646,4203.0
2019-03-25 13:30:00,140.37,140.38,140.23,140.24,10002.0,132.8024,132.8119,132.67,132.6794,10002.0
2019-03-25 13:35:00,140.27,140.33,140.16,140.18,10335.0,132.7078,132.7646,132.6037,132.6227,10335.0
2019-03-25 13:40:00,140.1,140.1,139.86,139.86,3900.0,132.547,132.547,132.3199,132.3199,3900.0
2019-03-25 13:45:00,139.84,139.92,139.8,139.88,5751.0,132.301,132.3767,132.2632,132.3388,5751.0
2019-03-25 13:50:00,139.97,140.07,139.85,139.85,9006.0,132.424,132.5186,132.3105,132.3105,9006.0
2019-03-25 13:55:00,139.88,139.88,139.82,139.86,2550.0,132.3388,132.3388,132.2821,132.3199,2550.0
2019-03-25 14:00:00,139.89,140.16,139.86,140.07,9108.0,132.3483,132.6037,132.3199,132.5186,9108.0
2019-03-25 14:05:00,140.07,140.07,139.95,139.95,8139.0,132.5186,132.5186,132.4051,132.4051,8139.0
2019-03-25 14:10:00,139.99,140.06,139.94,139.94,4812.0,132.4429,132.5091,132.3956,132.3956,4812.0
2019-03-25 14:15:00,140.06,140.11,139.91,139.92,6087.0,132.5091,132.5564,132.3672,132.3767,6087.0
2019-03-25 14:20:00,139.9,140.05,139.9,140.0,28050.0,132.3578,132.4997,132.3578,132.4524,28050.0
2019-03-25 14:25:00,140.04,140.22,140.04,140.17,10443.0,132.4902,132.6605,132.4902,132.6132,10443.0
2019-03-25 14:30:00,140.23,140.35,140.22,140.32,2400.0,132.67,132.7835,132.6605,132.7551,2400.0
2019-03-25 14:35:00,140.32,140.36,140.27,140.34,9009.0,132.7551,132.793,132.7078,132.774,9009.0
2019-03-25 14:40:00,140.35,140.55,140.35,140.55,8694.0,132.7835,132.9727,132.7835,132.9727,8694.0
2019-03-25 14:45:00,140.49,140.62,140.46,140.51,36315.0,132.916,133.0389,132.8876,132.9349,36315.0
2019-03-25 14:50:00,140.55,140.55,140.38,140.38,14379.0,132.9727,132.9727,132.8119,132.8119,14379.0
2019-03-25 14:55:00,140.37,140.63,140.33,140.63,8226.0,132.8024,133.0484,132.7646,133.0484,8226.0
2019-03-25 15:00:00,140.71,140.79,140.58,140.58,11109.0,133.1241,133.1998,133.0011,133.0011,11109.0
2019-03-25 15:05:00,140.52,140.57,140.43,140.54,16803.0,132.9443,132.9916,132.8592,132.9633,16803.0
2019-03-25 15:10:00,140.62,140.91,140.57,140.91,4215.0,133.0389,133.3133,132.9916,133.3133,4215.0
2019-03-25 15:15:00,140.88,140.88,140.72,140.72,6606.0,133.2849,133.2849,133.1336,133.1336,6606.0
2019-03-25 15:20:00,140.72,141.0,140.69,141.0,6618.0,133.1336,133.3985,133.1052,133.3985,6618.0
2019-03-25 15:25:00,140.95,141.04,140.91,140.96,15015.0,133.3512,133.4363,133.3133,133.3606,15015.0
2019-03-25 15:30:00,140.96,140.96,140.82,140.82,13818.0,133.3606,133.3606,133.2282,133.2282,13818.0
2019-03-25 15:35:00,140.8,140.83,140.62,140.64,27432.0,133.2092,133.2376,133.0389,133.0579,27432.0
2019-03-25 15:40:00,140.67,140.75,140.57,140.75,16170.0,133.0862,133.1619,132.9916,133.1619,16170.0
2019-03-25 15:45:00,140.75,140.86,140.4,140.43,23949.0,133.1619,133.266,132.8308,132.8592,23949.0
2019-03-25 15:50:00,140.41,140.8,140.41,140.73,21786.0,132.8403,133.2092,132.8403,133.143,21786.0
2019-03-25 15:55:00,140.8,140.89,140.65,140.76,40863.0,133.2092,133.2944,133.0673,133.1714,40863.0
2019-03-26 09:30:00,141.97,142.16,141.33,141.64,20061.0,134.3162,134.4959,133.7107,134.004,20061.0
2019-03-26 09:35:00,141.6,141.96,141.59,141.85,22590.0,133.9661,134.3067,133.9567,134.2026,22590.0
2019-03-26 09:40:00,141.97,142.01,141.54,141.75,13695.0,134.3162,134.354,133.9093,134.108,13695.0
2019-03-26 09:45:00,141.86,141.86,140.9,141.06,28107.0,134.2121,134.2121,133.3038,133.4552,28107.0
2019-03-26 09:50:00,141.14,141.15,140.86,141.15,10806.0,133.5309,133.5404,133.266,133.5404,10806.0
2019-03-26 09:55:00,141.04,141.15,140.97,141.09,15234.0,133.4363,133.5404,133.3701,133.4836,15234.0
2019-03-26 10:00:00,141.17,141.17,140.67,140.67,32676.0,133.5593,133.5593,133.0862,133.0862,32676.0
2019-03-26 10:05:00,140.56,140.56,139.91,140.03,53547.0,132.9822,132.9822,132.3672,132.4808,53547.0
2019-03-26 10:10:00,139.94,140.14,139.88,139.99,24030.0,132.3956,132.5848,132.3388,132.4429,24030.0
2019-03-26 10:15:00,139.96,140.34,139.75,140.33,26931.0,132.4145,132.774,132.2158,132.7646,26931.0
2019-03-26 10:20:00,140.29,140.5,140.25,140.36,9258.0,132.7267,132.9254,132.6889,132.793,9258.0
2019-03-26 10:25:00,140.36,140.47,140.3,140.43,14511.0,132.793,132.897,132.7362,132.8592,14511.0
2019-03-26 10:30:00,140.39,140.48,140.24,140.41,26919.0,132.8213,132.9065,132.6794,132.8403,26919.0
2019-03-26 10:35:00,140.34,140.51,140.34,140.39,12600.0,132.774,132.9349,132.774,132.8213,12600.0
2019-03-26 10:40:00,140.34,140.41,140.26,140.34,6900.0,132.774,132.8403,132.6984,132.774,6900.0
2019-03-26 10:45:00,140.36,140.58,140.33,140.58,18045.0,132.793,133.0011,132.7646,133.0011,18045.0
2019-03-26 10:50:00,140.63,140.74,140.6,140.62,18117.0,133.0484,133.1525,133.02,133.0389,18117.0
2019-03-26 10:55:00,140.58,140.63,140.45,140.45,10413.0,133.0011,133.0484,132.8781,132.8781,10413.0
2019-03-26 11:00:00,140.45,140.54,140.37,140.41,14217.0,132.8781,132.9633,132.8024,132.8403,14217.0
2019-03-26 11:05:00,140.31,140.4,140.27,140.3,18189.0,132.7457,132.8308,132.7078,132.7362,18189.0
2019-03-26 11:10:00,140.26,140.29,140.19,140.22,7260.0,132.6984,132.7267,132.6321,132.6605,7260.0
2019-03-26 11:15:00,140.25,140.33,140.15,140.22,13800.0,132.6889,132.7646,132.5943,132.6605,13800.0
2019-03-26 11:20:00,140.14,140.24,140.12,140.23,8190.0,132.5848,132.6794,132.5659,132.67,8190.0
2019-03-26 11:25:00,140.23,140.33,140.12,140.19,8700.0,132.67,132.7646,132.5659,132.6321,8700.0
2019-03-26 11:30:00,140.24,140.25,140.15,140.25,4803.0,132.6794,132.6889,132.5943,132.6889,4803.0
2019-03-26 11:35:00,140.25,140.31,140.23,140.3,4884.0,132.6889,132.7457,132.67,132.7362,4884.0
2019-03-26 11:40:00,140.3,140.34,140.18,140.18,9618.0,132.7362,132.774,132.6227,132.6227,9618.0
2019-03-26 11:45:00,140.21,140.21,139.88,139.97,12699.0,132.651,132.651,132.3388,132.424,12699.0
2019-03-26 11:50:00,139.93,139.93,139.65,139.85,7677.0,132.3861,132.3861,132.1212,132.3105,7677.0
2019-03-26 11:55:00,139.87,139.98,139.8,139.95,6633.0,132.3294,132.4334,132.2632,132.4051,6633.0
2019-03-26 12:00:00,139.95,140.18,139.95,140.18,12111.0,132.4051,132.6227,132.4051,132.6227,12111.0
2019-03-26 12:05:00,140.22,140.27,140.19,140.27,7707.0,132.6605,132.7078,132.6321,132.7078,7707.0
2019-03-26 12:10:00,140.27,140.27,140.06,140.1,17970.0,132.7078,132.7078,132.5091,132.547,17970.0
2019-03-26 12:15:00,140.1,140.16,140.08,140.16,18300.0,132.547,132.6037,132.5281,132.6037,18300.0
2019-03-26 12:20:00,140.17,140.18,139.89,139.89,13200.0,132.6132,132.6227,132.3483,132.3483,13200.0
2019-03-26 12:25:00,139.84,139.97,139.84,139.91,8766.0,132.301,132.424,132.301,132.3672,8766.0
2019-03-26 12:30:00,139.88,139.96,139.88,139.94,5400.0,132.3388,132.4145,132.3388,132.3956,5400.0
2019-03-26 12:35:00,139.91,139.96,139.74,139.74,7809.0,132.3672,132.4145,132.2064,132.2064,7809.0
2019-03-26 12:40:00,139.64,139.68,139.55,139.55,2100.0,132.1118,132.1496,132.0266,132.0266,2100.0
2019-03-26 12:45:00,139.54,139.59,139.44,139.53,9639.0,132.0172,132.0645,131.9226,132.0077,9639.0
2019-03-26 12:50:00,139.56,139.77,139.56,139.77,10500.0,132.0361,132.2348,132.0361,132.2348,10500.0
2019-03-26 12:55:00,139.77,139.79,139.69,139.75,3318.0,132.2348,132.2537,132.1591,132.2158,3318.0
2019-03-26 13:00:00,139.83,140.04,139.82,140.0,9333.0,132.2915,132.4902,132.2821,132.4524,9333.0
2019-03-26 13:05:00,139.97,140.17,139.97,140.12,3000.0,132.424,132.6132,132.424,132.5659,3000.0
2019-03-26 13:10:00,140.17,140.19,140.16,140.18,2100.0,132.6132,132.6321,132.6037,132.6227,2100.0
2019-03-26 13:15:00,140.24,140.3,140.16,140.3,8544.0,132.6794,132.7362,132.6037,132.7362,8544.0
2019-03-26 13:20:00,140.26,140.26,140.07,140.1,11124.0,132.6984,132.6984,132.5186,132.547,11124.0
2019-03-26 13:25:00,140.05,140.16,140.05,140.11,24471.0,132.4997,132.6037,132.4997,132.5564,24471.0
2019-03-26 13:30:00,140.09,140.15,140.0,140.03,5868.0,132.5375,132.5943,132.4524,132.4808,5868.0
2019-03-26 13:35:00,140.0,140.03,139.94,139.95,5445.0,132.4524,132.4808,132.3956,132.4051,5445.0
2019-03-26 13:40:00,139.94,140.02,139.94,139.96,4200.0,132.3956,132.4713,132.3956,132.4145,4200.0
2019-03-26 13:45:00,139.93,140.13,139.93,140.09,6996.0,132.3861,132.5754,132.3861,132.5375,6996.0
2019-03-26 13:50:00,140.08,140.09,139.82,139.91,12951.0,132.5281,132.5375,132.2821,132.3672,12951.0
2019-03-26 13:55:00,139.89,139.94,139.89,139.89,4575.0,132.3483,132.3956,132.3483,132.3483,4575.0
2019-03-26 14:00:00,139.82,139.94,139.82,139.9,6312.0,132.2821,132.3956,132.2821,132.3578,6312.0
2019-03-26 14:05:00,139.91,140.02,139.9,139.99,2700.0,132.3672,132.4713,132.3578,132.4429,2700.0
2019-03-26 14:10:00,139.94,139.94,139.68,139.72,11187.0,132.3956,132.3956,132.1496,132.1875,11187.0
2019-03-26 14:15:00,139.73,139.8,139.72,139.78,4902.0,132.1969,132.2632,132.1875,132.2442,4902.0
2019-03-26 14:20:00,139.75,139.8,139.64,139.78,6555.0,132.2158,132.2632,132.1118,132.2442,6555.0
2019-03-26 14:25:00,139.72,139.72,139.6,139.6,7200.0,132.1875,132.1875,132.0739,132.0739,7200.0
2019-03-26 14:30:00,139.58,139.66,139.57,139.57,7830.0,132.055,132.1307,132.0456,132.0456,7830.0
2019-03-26 14:35:00,139.58,139.71,139.58,139.67,9390.0,132.055,132.178,132.055,132.1402,9390.0
2019-03-26 14:40:00,139.65,139.73,139.63,139.66,8700.0,132.1212,132.1969,132.1023,132.1307,8700.0
2019-03-26 14:45:00,139.69,139.84,139.68,139.78,9030.0,132.1591,132.301,132.1496,132.2442,9030.0
2019-03-26 14:50:00,139.76,139.76,139.54,139.58,6600.0,132.2253,132.2253,132.0172,132.055,6600.0
2019-03-26 14:55:00,139.58,139.72,139.52,139.72,8103.0,132.055,132.1875,131.9982,132.1875,8103.0
2019-03-26 15:00:00,139.7,139.97,139.69,139.96,18780.0,132.1685,132.424,132.1591,132.4145,18780.0
2019-03-26 15:05:00,139.95,139.99,139.88,139.91,9603.0,132.4051,132.4429,132.3388,132.3672,9603.0
2019-03-26 15:10:00,139.87,139.91,139.76,139.81,10827.0,132.3294,132.3672,132.2253,132.2726,10827.0
2019-03-26 15:15:00,139.69,139.83,139.68,139.71,6087.0,132.1591,132.2915,132.1496,132.178,6087.0
2019-03-26 15:20:00,139.71,139.76,139.68,139.71,6672.0,132.178,132.2253,132.1496,132.178,6672.0
2019-03-26 15:25:00,139.7,139.84,139.64,139.74,11265.0,132.1685,132.301,132.1118,132.2064,11265.0
2019-03-26 15:30:00,139.83,140.03,139.79,139.95,12126.0,132.2915,132.4808,132.2537,132.4051,12126.0
2019-03-26 15:35:00,139.93,140.01,139.88,139.92,14772.0,132.3861,132.4618,132.3388,132.3767,14772.0
2019-03-26 15:40:00,139.84,139.89,139.68,139.68,17100.0,132.301,132.3483,132.1496,132.1496,17100.0
2019-03-26 15:45:00,139.72,139.91,139.72,139.82,15120.0,132.1875,132.3672,132.1875,132.2821,15120.0
2019-03-26 15:50:00,139.85,140.04,139.85,140.04,12432.0,132.3105,132.4902,132.3105,132.4902,12432.0
2019-03-26 15:55:00,140.05,140.12,139.92,140.12,56553.0,132.4997,132.5659,132.3767,132.5659,56553.0
2019-03-27 09:30:00,140.44,140.67,139.75,140.67,47280.0,132.8686,133.0862,132.2158,133.0862,47280.0
2019-03-27 09:35:00,140.59,140.64,140.36,140.4,22194.0,133.0106,133.0579,132.793,132.8308,22194.0
2019-03-27 09:40:00,140.51,140.91,140.43,140.62,22221.0,132.9349,133.3133,132.8592,133.0389,22221.0
2019-03-27 09:45:00,140.52,140.57,140.43,140.5,13500.0,132.9443,132.9916,132.8592,132.9254,13500.0
2019-03-27 09:50:00,140.55,141.14,140.55,140.97,5100.0,132.9727,133.5309,132.9727,133.3701,5100.0
2019-03-27 09:55:00,140.96,141.02,140.72,140.83,38088.0,133.3606,133.4174,133.1336,133.2376,38088.0
2019-03-27 10:00:00,140.81,140.82,140.42,140.59,9522.0,133.2187,133.2282,132.8497,133.0106,9522.0
2019-03-27 10:05:00,140.47,140.54,140.36,140.53,6900.0,132.897,132.9633,132.793,132.9538,6900.0
2019-03-27 10:10:00,140.46,140.81,140.42,140.74,16206.0,132.8876,133.2187,132.8497,133.1525,16206.0
2019-03-27 10:15:00,140.74,140.9,140.5,140.9,28497.0,133.1525,133.3038,132.9254,133.3038,28497.0
2019-03-27 10:20:00,140.87,141.14,140.82,141.14,14520.0,133.2755,133.5309,133.2282,133.5309,14520.0
2019-03-27 10:25:00,141.12,141.13,140.87,141.01,15210.0,133.512,133.5214,133.2755,133.4079,15210.0
2019-03-27 10:30:00,140.97,141.22,140.88,141.21,38400.0,133.3701,133.6066,133.2849,133.5971,38400.0
2019-03-27 10:35:00,141.28,141.41,141.12,141.2,22803.0,133.6634,133.7864,133.512,133.5877,22803.0
2019-03-27 10:40:00,141.13,141.35,140.86,140.98,14427.0,133.5214,133.7296,133.266,133.3795,14427.0
2019-03-27 10:45:00,140.87,141.09,140.86,141.09,7800.0,133.2755,133.4836,133.266,133.4836,7800.0
2019-03-27 10:50:00,140.98,141.06,140.82,140.93,13680.0,133.3795,133.4552,133.2282,133.3322,13680.0
2019-03-27 10:55:00,140.94,141.09,140.88,141.09,16953.0,133.3417,133.4836,133.2849,133.4836,16953.0
2019-03-27 11:00:00,141.14,141.22,141.14,141.2,3300.0,133.5309,133.6066,133.5309,133.5877,3300.0
2019-03-27 11:05:00,141.17,141.33,141.17,141.33,10458.0,133.5593,133.7107,133.5593,133.7107,10458.0
2019-03-27 11:10:00,141.36,141.39,141.17,141.23,37329.0,133.739,133.7674,133.5593,133.6161,37329.0
2019-03-27 11:15:00,141.25,141.48,141.2,141.48,18429.0,133.635,133.8526,133.5877,133.8526,18429.0
2019-03-27 11:20:00,141.47,141.54,141.31,141.4,13500.0,133.8431,133.9093,133.6917,133.7769,13500.0
2019-03-27 11:25:00,141.41,141.41,141.23,141.23,10800.0,133.7864,133.7864,133.6161,133.6161,10800.0
2019-03-27 11:30:00,141.21,141.39,141.15,141.2,12429.0,133.5971,133.7674,133.5404,133.5877,12429.0
2019-03-27 11:35:00,141.02,141.12,140.94,141.12,34890.0,133.4174,133.512,133.3417,133.512,34890.0
2019-03-27 11:40:00,141.13,141.17,140.96,140.97,11400.0,133.5214,133.5593,133.3606,133.3701,11400.0
2019-03-27 11:45:00,140.94,141.02,140.86,140.94,13440.0,133.3417,133.4174,133.266,133.3417,13440.0
2019-03-27 11:50:00,140.94,141.17,140.86,141.0,21708.0,133.3417,133.5593,133.266,133.3985,21708.0
2019-03-27 11:55:00,141.01,141.17,141.01,141.16,13500.0,133.4079,133.5593,133.4079,133.5498,13500.0
2019-03-27 12:00:00,141.16,141.41,141.08,141.41,36363.0,133.5498,133.7864,133.4741,133.7864,36363.0
2019-03-27 12:05:00,141.39,141.54,141.38,141.49,7800.0,133.7674,133.9093,133.758,133.862,7800.0
2019-03-27 12:10:00,141.49,141.63,141.47,141.57,15000.0,133.862,133.9945,133.8431,133.9377,15000.0
2019-03-27 12:15:00,141.51,141.75,141.51,141.75,18810.0,133.881,134.108,133.881,134.108,18810.0
2019-03-27 12:20:00,141.73,141.96,141.68,141.96,12900.0,134.0891,134.3067,134.0418,134.3067,12900.0
2019-03-27 12:25:00,141.95,142.16,141.9,142.1,11550.0,134.2972,134.4959,134.2499,134.4392,11550.0
2019-03-27 12:30:00,142.13,142.13,141.93,141.94,16275.0,134.4675,134.4675,134.2783,134.2878,16275.0
2019-03-27 12:35:00,141.97,142.0,141.78,141.78,15333.0,134.3162,134.3445,134.1364,134.1364,15333.0
2019-03-27 12:40:00,141.78,141.92,141.72,141.92,27642.0,134.1364,134.2689,134.0796,134.2689,27642.0
2019-03-27 12:45:00,141.97,142.2,141.97,142.12,16341.0,134.3162,134.5338,134.3162,134.4581,16341.0
2019-03-27 12:50:00,142.11,142.27,142.11,142.26,4575.0,134.4486,134.6,134.4486,134.5905,4575.0
2019-03-27 12:55:00,142.2,142.24,142.01,142.01,6300.0,134.5338,134.5716,134.354,134.354,6300.0
2019-03-27 13:00:00,142.08,142.17,142.07,142.17,9042.0,134.4202,134.5054,134.4108,134.5054,9042.0
2019-03-27 13:05:00,142.09,142.09,142.02,142.08,2700.0,134.4297,134.4297,134.3635,134.4202,2700.0
2019-03-27 13:10:00,141.96,142.33,141.93,142.33,6666.0,134.3067,134.6568,134.2783,134.6568,6666.0
2019-03-27 13:15:00,142.37,142.43,142.31,142.43,11403.0,134.6946,134.7514,134.6378,134.7514,11403.0
2019-03-27 13:20:00,142.41,142.67,142.41,142.57,7200.0,134.7324,134.9784,134.7324,134.8838,7200.0
2019-03-27 13:25:00,142.5,142.56,142.4,142.4,5400.0,134.8176,134.8744,134.723,134.723,5400.0
2019-03-27 13:30:00,142.41,142.43,142.3,142.31,13227.0,134.7324,134.7514,134.6284,134.6378,13227.0
2019-03-27 13:35:00,142.18,142.25,142.18,142.25,6300.0,134.5148,134.5811,134.5148,134.5811,6300.0
2019-03-27 13:40:00,142.28,142.4,142.28,142.34,6000.0,134.6095,134.723,134.6095,134.6662,6000.0
2019-03-27 13:45:00,142.38,142.42,142.29,142.41,6060.0,134.7041,134.7419,134.6189,134.7324,6060.0
2019-03-27 13:50:00,142.44,142.62,142.44,142.62,9051.0,134.7608,134.9311,134.7608,134.9311,9051.0
2019-03-27 13:55:00,142.63,142.77,142.5,142.54,8763.0,134.9406,135.073,134.8176,134.8554,8763.0
2019-03-27 14:00:00,142.47,142.48,142.33,142.47,14286.0,134.7892,134.7987,134.6568,134.7892,14286.0
2019-03-27 14:05:00,142.43,142.43,142.18,142.26,14025.0,134.7514,134.7514,134.5148,134.5905,14025.0
2019-03-27 14:10:00,142.29,142.43,142.29,142.37,8400.0,134.6189,134.7514,134.6189,134.6946,8400.0
2019-03-27 14:15:00,142.37,142.37,142.13,142.24,7800.0,134.6946,134.6946,134.4675,134.5716,7800.0
2019-03-27 14:20:00,142.23,142.23,142.13,142.19,4854.0,134.5621,134.5621,134.4675,134.5243,4854.0
2019-03-27 14:25:00,142.17,142.29,142.17,142.29,5100.0,134.5054,134.6189,134.5054,134.6189,5100.0
2019-03-27 14:30:00,142.3,142.43,142.29,142.35,21606.0,134.6284,134.7514,134.6189,134.6757,21606.0
2019-03-27 14:35:00,142.31,142.31,141.96,141.98,9390.0,134.6378,134.6378,134.3067,134.3256,9390.0
2019-03-27 14:40:00,141.99,142.02,141.89,141.89,5430.0,134.3351,134.3635,134.2405,134.2405,5430.0
2019-03-27 14:45:00,141.91,141.98,141.9,141.96,7464.0,134.2594,134.3256,134.2499,134.3067,7464.0
2019-03-27 14:50:00,141.98,142.08,141.97,141.97,5634.0,134.3256,134.4202,134.3162,134.3162,5634.0
2019-03-27 14:55:00,141.98,142.05,141.86,141.95,9075.0,134.3256,134.3919,134.2121,134.2972,9075.0
2019-03-27 15:00:00,141.95,142.02,141.91,141.98,9162.0,134.2972,134.3635,134.2594,134.3256,9162.0
2019-03-27 15:05:00,141.98,142.05,141.95,142.0,6000.0,134.3256,134.3919,134.2972,134.3445,6000.0
2019-03-27 15:10:00,142.06,142.12,142.01,142.06,4575.0,134.4013,134.4581,134.354,134.4013,4575.0
2019-03-27 15:15:00,142.03,142.13,142.03,142.13,6732.0,134.3729,134.4675,134.3729,134.4675,6732.0
2019-03-27 15:20:00,142.16,142.26,142.08,142.22,8100.0,134.4959,134.5905,134.4202,134.5527,8100.0
2019-03-27 15:25:00,142.2,142.45,142.15,142.39,17100.0,134.5338,134.7703,134.4865,134.7135,17100.0
2019-03-27 15:30:00,142.43,142.56,142.37,142.45,17991.0,134.7514,134.8744,134.6946,134.7703,17991.0
2019-03-27 15:35:00,142.45,142.56,142.42,142.43,7821.0,134.7703,134.8744,134.7419,134.7514,7821.0
2019-03-27 15:40:00,142.4,142.5,142.36,142.38,19311.0,134.723,134.8176,134.6851,134.7041,19311.0
2019-03-27 15:45:00,142.38,142.46,142.36,142.43,23703.0,134.7041,134.7797,134.6851,134.7514,23703.0
2019-03-27 15:50:00,142.44,142.47,142.08,142.08,24357.0,134.7608,134.7892,134.4202,134.4202,24357.0
2019-03-27 15:55:00,142.06,142.33,142.06,142.3,43857.0,134.4013,134.6568,134.4013,134.6284,43857.0
2019-03-28 09:30:00,142.99,143.49,142.96,143.26,15981.0,135.2812,135.7542,135.2528,135.5366,15981.0
2019-03-28 09:35:00,143.43,143.94,143.35,143.62,4800.0,135.6975,136.18,135.6218,135.8772,4800.0
2019-03-28 09:40:00,143.49,144.07,143.49,143.89,6900.0,135.7542,136.3029,135.7542,136.1327,6900.0
2019-03-28 09:45:00,144.08,144.13,143.87,143.87,9000.0,136.3124,136.3597,136.1137,136.1137,9000.0
2019-03-28 09:50:00,143.97,144.11,143.92,143.94,36708.0,136.2083,136.3408,136.161,136.18,36708.0
2019-03-28 09:55:00,143.98,144.16,143.88,143.88,8400.0,136.2178,136.3881,136.1232,136.1232,8400.0
2019-03-28 10:00:00,143.89,143.9,143.73,143.9,8622.0,136.1327,136.1421,135.9813,136.1421,8622.0
2019-03-28 10:05:00,143.8,143.8,143.22,143.27,6813.0,136.0475,136.0475,135.4988,135.5461,6813.0
2019-03-28 10:10:00,143.47,143.47,143.2,143.22,4311.0,135.7353,135.7353,135.4799,135.4988,4311.0
2019-03-28 10:15:00,143.13,143.18,142.91,142.96,6117.0,135.4136,135.4609,135.2055,135.2528,6117.0
2019-03-28 10:20:00,143.05,143.33,143.01,143.22,11133.0,135.3379,135.6028,135.3001,135.4988,11133.0
2019-03-28 10:25:00,143.17,143.19,142.97,142.97,8700.0,135.4515,135.4704,135.2623,135.2623,8700.0
2019-03-28 10:30:00,143.01,143.13,143.01,143.04,19200.0,135.3001,135.4136,135.3001,135.3285,19200.0
2019-03-28 10:35:00,142.98,143.07,142.84,142.84,3600.0,135.2717,135.3569,135.1393,135.1393,3600.0
2019-03-28 10:40:00,142.85,143.07,142.84,142.98,8577.0,135.1487,135.3569,135.1393,135.2717,8577.0
2019-03-28 10:45:00,142.96,143.09,142.96,143.08,6801.0,135.2528,135.3758,135.2528,135.3663,6801.0
2019-03-28 10:50:00,143.08,143.09,142.7,142.82,14025.0,135.3663,135.3758,135.0068,135.1203,14025.0
2019-03-28 10:55:00,142.8,142.94,142.8,142.94,2700.0,135.1014,135.2339,135.1014,135.2339,2700.0
2019-03-28 11:00:00,142.86,142.88,142.67,142.76,5850.0,135.1582,135.1771,134.9784,135.0636,5850.0
2019-03-28 11:05:00,142.7,142.73,142.65,142.73,1500.0,135.0068,135.0352,134.9595,135.0352,1500.0
2019-03-28 11:10:00,142.81,142.85,142.77,142.83,1800.0,135.1109,135.1487,135.073,135.1298,1800.0
2019-03-28 11:15:00,142.77,142.78,142.77,142.78,600.0,135.073,135.0825,135.073,135.0825,600.0
2019-03-28 11:20:00,142.76,142.8,142.52,142.6,6000.0,135.0636,135.1014,134.8365,134.9122,6000.0
2019-03-28 11:25:00,142.59,142.64,142.34,142.35,7578.0,134.9027,134.95,134.6662,134.6757,7578.0
2019-03-28 11:30:00,142.33,142.41,142.31,142.41,2400.0,134.6568,134.7324,134.6378,134.7324,2400.0
2019-03-28 11:35:00,142.45,142.55,142.41,142.54,2925.0,134.7703,134.8649,134.7324,134.8554,2925.0
2019-03-28 11:40:00,142.52,142.52,142.41,142.43,2100.0,134.8365,134.8365,134.7324,134.7514,2100.0
2019-03-28 11:45:00,142.36,142.76,142.36,142.76,2460.0,134.6851,135.0636,134.6851,135.0636,2460.0
2019-03-28 11:50:00,142.8,142.83,142.68,142.83,11607.0,135.1014,135.1298,134.9879,135.1298,11607.0
2019-03-28 11:55:00,142.88,142.89,142.63,142.63,7200.0,135.1771,135.1866,134.9406,134.9406,7200.0
2019-03-28 12:00:00,142.57,142.67,142.55,142.55,6036.0,134.8838,134.9784,134.8649,134.8649,6036.0
2019-03-28 12:05:00,142.61,142.68,142.5,142.51,4200.0,134.9217,134.9879,134.8176,134.8271,4200.0
2019-03-28 12:10:00,142.45,142.45,142.34,142.37,2400.0,134.7703,134.7703,134.6662,134.6946,2400.0
2019-03-28 12:15:00,142.36,142.5,142.36,142.5,900.0,134.6851,134.8176,134.6851,134.8176,900.0
2019-03-28 12:20:00,142.6,142.71,142.6,142.67,3600.0,134.9122,135.0163,134.9122,134.9784,3600.0
2019-03-28 12:25:00,142.76,142.77,142.6,142.77,4800.0,135.0636,135.073,134.9122,135.073,4800.0
2019-03-28 12:30:00,142.81,142.81,142.73,142.73,900.0,135.1109,135.1109,135.0352,135.0352,900.0
2019-03-28 12:35:00,142.7,142.8,142.7,142.8,3399.0,135.0068,135.1014,135.0068,135.1014,3399.0
2019-03-28 12:40:00,142.77,142.79,142.7,142.7,900.0,135.073,135.092,135.0068,135.0068,900.0
2019-03-28 12:45:00,142.7,142.78,142.7,142.78,1872.0,135.0068,135.0825,135.0068,135.0825,1872.0
2019-03-28 12:50:00,142.88,143.02,142.88,143.02,900.0,135.1771,135.3096,135.1771,135.3096,900.0
2019-03-28 12:55:00,143.08,143.1,143.04,143.04,2160.0,135.3663,135.3852,135.3285,135.3285,2160.0
2019-03-28 13:00:00,143.07,143.11,143.06,143.08,6159.0,135.3569,135.3947,135.3474,135.3663,6159.0
2019-03-28 13:05:00,143.13,143.13,143.03,143.04,2310.0,135.4136,135.4136,135.319,135.3285,2310.0
2019-03-28 13:10:00,143.11,143.14,143.04,143.14,2580.0,135.3947,135.4231,135.3285,135.4231,2580.0
2019-03-28 13:15:00,143.07,143.15,143.0,143.14,3600.0,135.3569,135.4325,135.2906,135.4231,3600.0
2019-03-28 13:20:00,143.22,143.22,143.1,143.1,3600.0,135.4988,135.4988,135.3852,135.3852,3600.0
2019-03-28 13:25:00,143.08,143.14,143.06,143.14,900.0,135.3663,135.4231,135.3474,135.4231,900.0
2019-03-28 13:30:00,143.12,143.33,143.12,143.25,3300.0,135.4042,135.6028,135.4042,135.5272,3300.0
2019-03-28 13:35:00,143.27,143.38,143.22,143.35,8400.0,135.5461,135.6501,135.4988,135.6218,8400.0
2019-03-28 13:40:00,143.28,143.33,143.22,143.33,3300.0,135.5555,135.6028,135.4988,135.6028,3300.0
2019-03-28 13:45:00,143.27,143.46,143.27,143.46,2217.0,135.5461,135.7258,135.5461,135.7258,2217.0
2019-03-28 13:50:00,143.49,143.68,143.49,143.66,5475.0,135.7542,135.934,135.7542,135.9151,5475.0
2019-03-28 13:55:00,143.6,143.6,143.54,143.57,7800.0,135.8583,135.8583,135.8015,135.8299,7800.0
2019-03-28 14:00:00,143.45,143.51,143.4,143.4,6282.0,135.7164,135.7731,135.6691,135.6691,6282.0
2019-03-28 14:05:00,143.43,143.46,143.28,143.31,2700.0,135.6975,135.7258,135.5555,135.5839,2700.0
2019-03-28 14:10:00,143.29,143.48,143.29,143.48,8400.0,135.565,135.7448,135.565,135.7448,8400.0
2019-03-28 14:15:00,143.51,143.52,143.43,143.43,1800.0,135.7731,135.7826,135.6975,135.6975,1800.0
2019-03-28 14:20:00,143.44,143.48,143.4,143.48,4200.0,135.7069,135.7448,135.6691,135.7448,4200.0
2019-03-28 14:25:00,143.52,143.62,143.5,143.56,2400.0,135.7826,135.8772,135.7637,135.8204,2400.0
2019-03-28 14:30:00,143.46,143.46,143.23,143.23,1200.0,135.7258,135.7258,135.5082,135.5082,1200.0
2019-03-28 14:35:00,143.2,143.27,143.2,143.23,1800.0,135.4799,135.5461,135.4799,135.5082,1800.0
2019-03-28 14:40:00,143.2,143.24,143.11,143.11,3300.0,135.4799,135.5177,135.3947,135.3947,3300.0
2019-03-28 14:45:00,143.17,143.17,142.95,142.95,2796.0,135.4515,135.4515,135.2433,135.2433,2796.0
2019-03-28 14:50:00,142.99,143.07,142.99,143.01,3000.0,135.2812,135.3569,135.2812,135.3001,3000.0
2019-03-28 14:55:00,143.0,143.15,142.97,143.12,8922.0,135.2906,135.4325,135.2623,135.4042,8922.0
2019-03-28 15:00:00,143.19,143.29,143.11,143.27,4104.0,135.4704,135.565,135.3947,135.5461,4104.0
2019-03-28 15:05:00,143.28,143.46,143.25,143.45,9846.0,135.5555,135.7258,135.5272,135.7164,9846.0
2019-03-28 15:10:00,143.39,143.48,143.39,143.47,3300.0,135.6596,135.7448,135.6596,135.7353,3300.0
2019-03-28 15:15:00,143.47,143.5,143.37,143.37,2700.0,135.7353,135.7637,135.6407,135.6407,2700.0
2019-03-28 15:20:00,143.44,143.53,143.35,143.53,3690.0,135.7069,135.7921,135.6218,135.7921,3690.0
2019-03-28 15:25:00,143.52,143.72,143.5,143.58,6759.0,135.7826,135.9718,135.7637,135.8394,6759.0
2019-03-28 15:30:00,143.58,143.58,143.44,143.54,10038.0,135.8394,135.8394,135.7069,135.8015,10038.0
2019-03-28 15:35:00,143.47,143.67,143.47,143.6,9564.0,135.7353,135.9245,135.7353,135.8583,9564.0
2019-03-28 15:40:00,143.55,143.74,143.51,143.62,11661.0,135.811,135.9907,135.7731,135.8772,11661.0
2019-03-28 15:45:00,143.63,143.63,143.49,143.53,29043.0,135.8867,135.8867,135.7542,135.7921,29043.0
2019-03-28 15:50:00,143.53,143.54,143.39,143.54,28170.0,135.7921,135.8015,135.6596,135.8015,28170.0
2019-03-28 15:55:00,143.62,143.84,143.55,143.74,48918.0,135.8772,136.0853,135.811,135.9907,48918.0
2019-03-29 09:30:00,143.75,143.83,143.75,143.83,7506.0,136.0002,136.0759,136.0002,136.0759,7506.0
2019-03-29 09:35:00,143.64,143.93,143.41,143.62,23040.0,135.8961,136.1705,135.6785,135.8772,23040.0
2019-03-29 09:40:00,143.86,143.86,143.45,143.5,19326.0,136.1043,136.1043,135.7164,135.7637,19326.0
2019-03-29 09:45:00,143.48,143.64,143.48,143.59,4050.0,135.7448,135.8961,135.7448,135.8488,4050.0
2019-03-29 09:50:00,143.56,143.62,143.32,143.32,9117.0,135.8204,135.8772,135.5934,135.5934,9117.0
2019-03-29 09:55:00,143.49,143.68,143.49,143.59,2112.0,135.7542,135.934,135.7542,135.8488,2112.0
2019-03-29 10:00:00,143.65,143.67,143.64,143.67,1788.0,135.9056,135.9245,135.8961,135.9245,1788.0
2019-03-29 10:05:00,143.73,143.73,143.53,143.71,3978.0,135.9813,135.9813,135.7921,135.9624,3978.0
2019-03-29 10:10:00,143.65,143.65,143.54,143.56,2772.0,135.9056,135.9056,135.8015,135.8204,2772.0
2019-03-29 10:15:00,143.62,143.62,143.51,143.56,5916.0,135.8772,135.8772,135.7731,135.8204,5916.0
2019-03-29 10:20:00,143.56,143.57,143.28,143.28,6987.0,135.8204,135.8299,135.5555,135.5555,6987.0
2019-03-29 10:25:00,143.37,143.5,143.28,143.28,12681.0,135.6407,135.7637,135.5555,135.5555,12681.0
2019-03-29 10:30:00,143.48,143.51,143.35,143.47,17151.0,135.7448,135.7731,135.6218,135.7353,17151.0
2019-03-29 10:35:00,143.36,143.53,143.35,143.53,4572.0,135.6312,135.7921,135.6218,135.7921,4572.0
2019-03-29 10:40:00,143.41,143.41,143.17,143.17,2724.0,135.6785,135.6785,135.4515,135.4515,2724.0
2019-03-29 10:45:00,143.15,143.38,143.13,143.29,6216.0,135.4325,135.6501,135.4136,135.565,6216.0
2019-03-29 10:50:00,143.19,143.28,143.18,143.28,1800.0,135.4704,135.5555,135.4609,135.5555,1800.0
2019-03-29 10:55:00,143.3,143.35,143.17,143.24,16023.0,135.5745,135.6218,135.4515,135.5177,16023.0
2019-03-29 11:00:00,143.22,143.28,143.18,143.24,7341.0,135.4988,135.5555,135.4609,135.5177,7341.0
2019-03-29 11:05:00,143.22,143.25,143.17,143.25,3000.0,135.4988,135.5272,135.4515,135.5272,3000.0
2019-03-29 11:10:00,143.12,143.14,143.02,143.07,6024.0,135.4042,135.4231,135.3096,135.3569,6024.0
2019-03-29 11:15:00,143.05,143.08,142.91,142.91,25026.0,135.3379,135.3663,135.2055,135.2055,25026.0
2019-03-29 11:20:00,142.89,142.89,142.81,142.85,1800.0,135.1866,135.1866,135.1109,135.1487,1800.0
2019-03-29 11:25:00,142.84,143.04,142.84,143.02,1500.0,135.1393,135.3285,135.1393,135.3096,1500.0
2019-03-29 11:30:00,143.0,143.08,142.96,143.04,11115.0,135.2906,135.3663,135.2528,135.3285,11115.0
2019-03-29 11:35:00,143.01,143.01,142.91,142.94,6045.0,135.3001,135.3001,135.2055,135.2339,6045.0
2019-03-29 11:40:00,143.03,143.07,143.0,143.0,1809.0,135.319,135.3569,135.2906,135.2906,1809.0
2019-03-29 11:45:00,143.07,143.07,142.99,143.03,4992.0,135.3569,135.3569,135.2812,135.319,4992.0
2019-03-29 11:50:00,143.03,143.03,142.96,142.96,1800.0,135.319,135.319,135.2528,135.2528,1800.0
2019-03-29 11:55:00,142.96,142.96,142.96,142.96,0.0,135.2528,135.2528,135.2528,135.2528,0.0
2019-03-29 12:00:00,142.8,142.8,142.76,142.79,1200.0,135.1014,135.1014,135.0636,135.092,1200.0
2019-03-29 12:05:00,142.74,142.76,142.73,142.74,2100.0,135.0447,135.0636,135.0352,135.0447,2100.0
2019-03-29 12:10:00,142.76,142.86,142.76,142.77,3300.0,135.0636,135.1582,135.0636,135.073,3300.0
2019-03-29 12:15:00,142.73,142.81,142.73,142.77,3750.0,135.0352,135.1109,135.0352,135.073,3750.0
2019-03-29 12:20:00,142.8,142.91,142.8,142.91,1500.0,135.1014,135.2055,135.1014,135.2055,1500.0
2019-03-29 12:25:00,142.95,143.25,142.91,143.25,9900.0,135.2433,135.5272,135.2055,135.5272,9900.0
2019-03-29 12:30:00,143.22,143.38,143.22,143.24,3639.0,135.4988,135.6501,135.4988,135.5177,3639.0
2019-03-29 12:35:00,143.29,143.44,143.27,143.42,8256.0,135.565,135.7069,135.5461,135.688,8256.0
2019-03-29 12:40:00,143.38,143.42,143.25,143.26,6060.0,135.6501,135.688,135.5272,135.5366,6060.0
2019-03-29 12:45:00,143.32,143.41,143.26,143.41,3600.0,135.5934,135.6785,135.5366,135.6785,3600.0
2019-03-29 12:50:00,143.35,143.38,143.31,143.38,4599.0,135.6218,135.6501,135.5839,135.6501,4599.0
2019-03-29 12:55:00,143.34,143.55,143.34,143.53,3600.0,135.6123,135.811,135.6123,135.7921,3600.0
2019-03-29 13:00:00,143.55,143.56,143.48,143.52,2100.0,135.811,135.8204,135.7448,135.7826,2100.0
2019-03-29 13:05:00,143.48,143.5,143.44,143.5,4929.0,135.7448,135.7637,135.7069,135.7637,4929.0
2019-03-29 13:10:00,143.55,143.69,143.55,143.58,4239.0,135.811,135.9434,135.811,135.8394,4239.0
2019-03-29 13:15:00,143.56,143.56,143.34,143.34,14190.0,135.8204,135.8204,135.6123,135.6123,14190.0
2019-03-29 13:20:00,143.33,143.34,143.29,143.34,4110.0,135.6028,135.6123,135.565,135.6123,4110.0
2019-03-29 13:25:00,143.29,143.33,143.28,143.28,2355.0,135.565,135.6028,135.5555,135.5555,2355.0
2019-03-29 13:30:00,143.32,143.32,143.2,143.24,5400.0,135.5934,135.5934,135.4799,135.5177,5400.0
2019-03-29 13:35:00,143.27,143.27,143.17,143.23,5100.0,135.5461,135.5461,135.4515,135.5082,5100.0
2019-03-29 13:40:00,143.23,143.31,143.19,143.29,3900.0,135.5082,135.5839,135.4704,135.565,3900.0
2019-03-29 13:45:00,143.27,143.33,143.15,143.31,7284.0,135.5461,135.6028,135.4325,135.5839,7284.0
2019-03-29 13:50:00,143.23,143.33,143.22,143.33,1200.0,135.5082,135.6028,135.4988,135.6028,1200.0
2019-03-29 13:55:00,143.33,143.34,143.33,143.34,1128.0,135.6028,135.6123,135.6028,135.6123,1128.0
2019-03-29 14:00:00,143.33,143.4,143.27,143.4,3000.0,135.6028,135.6691,135.5461,135.6691,3000.0
2019-03-29 14:05:00,143.35,143.43,143.34,143.43,36600.0,135.6218,135.6975,135.6123,135.6975,36600.0
2019-03-29 14:10:00,143.49,143.49,143.45,143.46,4530.0,135.7542,135.7542,135.7164,135.7258,4530.0
2019-03-29 14:15:00,143.44,143.44,143.36,143.37,5850.0,135.7069,135.7069,135.6312,135.6407,5850.0
2019-03-29 14:20:00,143.37,143.48,143.37,143.48,1800.0,135.6407,135.7448,135.6407,135.7448,1800.0
2019-03-29 14:25:00,143.5,143.62,143.5,143.56,2400.0,135.7637,135.8772,135.7637,135.8204,2400.0
2019-03-29 14:30:00,143.51,143.51,143.44,143.46,6963.0,135.7731,135.7731,135.7069,135.7258,6963.0
2019-03-29 14:35:00,143.41,143.44,143.33,143.33,8400.0,135.6785,135.7069,135.6028,135.6028,8400.0
2019-03-29 14:40:00,143.3,143.3,143.13,143.27,3300.0,135.5745,135.5745,135.4136,135.5461,3300.0
2019-03-29 14:45:00,143.24,143.34,143.22,143.3,7815.0,135.5177,135.6123,135.4988,135.5745,7815.0
2019-03-29 14:50:00,143.34,143.54,143.31,143.54,5400.0,135.6123,135.8015,135.5839,135.8015,5400.0
2019-03-29 14:55:00,143.53,143.56,143.46,143.53,3900.0,135.7921,135.8204,135.7258,135.7921,3900.0
2019-03-29 15:00:00,143.55,143.65,143.55,143.55,5310.0,135.811,135.9056,135.811,135.811,5310.0
2019-03-29 15:05:00,143.43,143.47,143.31,143.44,9714.0,135.6975,135.7353,135.5839,135.7069,9714.0
2019-03-29 15:10:00,143.47,143.47,143.36,143.36,3600.0,135.7353,135.7353,135.6312,135.6312,3600.0
2019-03-29 15:15:00,143.35,143.56,143.32,143.51,19089.0,135.6218,135.8204,135.5934,135.7731,19089.0
2019-03-29 15:20:00,143.44,143.55,143.42,143.44,26100.0,135.7069,135.811,135.688,135.7069,26100.0
2019-03-29 15:25:00,143.42,143.54,143.37,143.54,9096.0,135.688,135.8015,135.6407,135.8015,9096.0
2019-03-29 15:30:00,143.55,143.55,143.38,143.51,13533.0,135.811,135.811,135.6501,135.7731,13533.0
2019-03-29 15:35:00,143.51,143.57,143.47,143.5,17100.0,135.7731,135.8299,135.7353,135.7637,17100.0
2019-03-29 15:40:00,143.52,143.56,143.38,143.38,27588.0,135.7826,135.8204,135.6501,135.6501,27588.0
2019-03-29 15:45:00,143.38,143.53,143.19,143.27,31716.0,135.6501,135.7921,135.4704,135.5461,31716.0
2019-03-29 15:50:00,143.26,143.35,143.16,143.22,28809.0,135.5366,135.6218,135.442,135.4988,28809.0
2019-03-29 15:55:00,143.26,143.58,143.02,143.54,223293.0,135.5366,135.8394,135.3096,135.8015,223293.0
2019-04-01 09:30:00,143.94,144.66,143.11,144.31,31545.0,136.18,136.8611,135.3947,136.53,31545.0
2019-04-01 09:35:00,144.28,144.29,143.53,143.82,29325.0,136.5016,136.5111,135.7921,136.0664,29325.0
2019-04-01 09:40:00,144.02,144.13,143.6,143.6,18087.0,136.2556,136.3597,135.8583,135.8583,18087.0
2019-04-01 09:45:00,143.68,144.14,143.67,144.03,24426.0,135.934,136.3692,135.9245,136.2651,24426.0
2019-04-01 09:50:00,144.09,144.21,143.69,144.0,104919.0,136.3219,136.4354,135.9434,136.2367,104919.0
2019-04-01 09:55:00,143.95,144.42,143.84,144.42,18300.0,136.1894,136.6341,136.0853,136.6341,18300.0
2019-04-01 10:00:00,144.64,144.78,144.43,144.69,20220.0,136.8422,136.9747,136.6435,136.8895,20220.0
2019-04-01 10:05:00,144.62,144.69,144.36,144.52,15960.0,136.8233,136.8895,136.5773,136.7287,15960.0
2019-04-01 10:10:00,144.5,144.96,144.5,144.89,10800.0,136.7098,137.145,136.7098,137.0787,10800.0
2019-04-01 10:15:00,144.88,145.05,144.83,145.02,14037.0,137.0693,137.2301,137.022,137.2017,14037.0
2019-04-01 10:20:00,144.92,145.16,144.91,144.96,20100.0,137.1071,137.3342,137.0977,137.145,20100.0
2019-04-01 10:25:00,145.02,145.1,144.82,144.82,14694.0,137.2017,137.2774,137.0125,137.0125,14694.0
2019-04-01 10:30:00,144.9,144.92,144.83,144.85,6363.0,137.0882,137.1071,137.022,137.0409,6363.0
2019-04-01 10:35:00,144.86,144.88,144.72,144.83,17400.0,137.0504,137.0693,136.9179,137.022,17400.0
2019-04-01 10:40:00,144.83,144.86,144.64,144.76,18513.0,137.022,137.0504,136.8422,136.9558,18513.0
2019-04-01 10:45:00,144.77,144.77,144.35,144.44,34698.0,136.9652,136.9652,136.5679,136.653,34698.0
2019-04-01 10:50:00,144.41,144.41,144.15,144.15,9831.0,136.6246,136.6246,136.3786,136.3786,9831.0
2019-04-01 10:55:00,144.17,144.35,144.16,144.35,5745.0,136.3976,136.5679,136.3881,136.5679,5745.0
2019-04-01 11:00:00,144.33,144.34,143.95,143.95,16125.0,136.5489,136.5584,136.1894,136.1894,16125.0
2019-04-01 11:05:00,143.94,144.0,143.94,144.0,1200.0,136.18,136.2367,136.18,136.2367,1200.0
2019-04-01 11:10:00,144.14,144.14,143.96,143.98,12000.0,136.3692,136.3692,136.1989,136.2178,12000.0
2019-04-01 11:15:00,143.91,144.07,143.91,143.99,19440.0,136.1516,136.3029,136.1516,136.2273,19440.0
2019-04-01 11:20:00,144.02,144.06,143.92,143.95,11100.0,136.2556,136.2935,136.161,136.1894,11100.0
2019-04-01 11:25:00,143.91,143.91,143.78,143.83,6600.0,136.1516,136.1516,136.0286,136.0759,6600.0
2019-04-01 11:30:00,143.74,143.9,143.74,143.9,27471.0,135.9907,136.1421,135.9907,136.1421,27471.0
2019-04-01 11:35:00,143.98,144.04,143.79,143.79,14100.0,136.2178,136.2746,136.038,136.038,14100.0
2019-04-01 11:40:00,143.77,143.78,143.55,143.55,18258.0,136.0191,136.0286,135.811,135.811,18258.0
2019-04-01 11:45:00,143.64,143.64,143.2,143.54,48024.0,135.8961,135.8961,135.4799,135.8015,48024.0
2019-04-01 11:50:00,143.6,143.83,143.3,143.37,27936.0,135.8583,136.0759,135.5745,135.6407,27936.0
2019-04-01 11:55:00,143.36,143.89,143.36,143.89,55866.0,135.6312,136.1327,135.6312,136.1327,55866.0
2019-04-01 12:00:00,143.83,143.98,143.8,143.98,18600.0,136.0759,136.2178,136.0475,136.2178,18600.0
2019-04-01 12:05:00,143.9,143.92,143.77,143.8,7500.0,136.1421,136.161,136.0191,136.0475,7500.0
2019-04-01 12:10:00,143.86,143.96,143.58,143.62,24471.0,136.1043,136.1989,135.8394,135.8772,24471.0
2019-04-01 12:15:00,143.74,144.04,143.74,144.03,14400.0,135.9907,136.2746,135.9907,136.2651,14400.0
2019-04-01 12:20:00,144.04,144.15,144.04,144.1,4800.0,136.2746,136.3786,136.2746,136.3313,4800.0
2019-04-01 12:25:00,144.07,144.07,144.0,144.05,3468.0,136.3029,136.3029,136.2367,136.284,3468.0
2019-04-01 12:30:00,144.15,144.15,144.04,144.04,3000.0,136.3786,136.3786,136.2746,136.2746,3000.0
2019-04-01 12:35:00,144.0,144.1,143.96,144.1,5100.0,136.2367,136.3313,136.1989,136.3313,5100.0
2019-04-01 12:40:00,144.08,144.08,143.98,144.02,3000.0,136.3124,136.3124,136.2178,136.2556,3000.0
2019-04-01 12:45:00,144.12,144.25,144.12,144.25,6651.0,136.3503,136.4732,136.3503,136.4732,6651.0
2019-04-01 12:50:00,144.2,144.28,144.17,144.28,2406.0,136.4259,136.5016,136.3976,136.5016,2406.0
2019-04-01 12:55:00,144.27,144.33,144.27,144.31,4611.0,136.4922,136.5489,136.4922,136.53,4611.0
2019-04-01 13:00:00,144.31,144.33,144.25,144.25,4806.0,136.53,136.5489,136.4732,136.4732,4806.0
2019-04-01 13:05:00,144.19,144.26,144.19,144.26,2421.0,136.4165,136.4827,136.4165,136.4827,2421.0
2019-04-01 13:10:00,144.28,144.28,144.18,144.23,4800.0,136.5016,136.5016,136.407,136.4543,4800.0
2019-04-01 13:15:00,144.28,144.3,144.24,144.27,6000.0,136.5016,136.5205,136.4638,136.4922,6000.0
2019-04-01 13:20:00,144.26,144.33,144.26,144.29,5100.0,136.4827,136.5489,136.4827,136.5111,5100.0
2019-04-01 13:25:00,144.32,144.43,144.31,144.39,4200.0,136.5395,136.6435,136.53,136.6057,4200.0
2019-04-01 13:30:00,144.32,144.4,144.32,144.37,6600.0,136.5395,136.6152,136.5395,136.5868,6600.0
2019-04-01 13:35:00,144.32,144.51,144.32,144.51,3300.0,136.5395,136.7192,136.5395,136.7192,3300.0
2019-04-01 13:40:00,144.57,144.57,144.46,144.46,3600.0,136.776,136.776,136.6719,136.6719,3600.0
2019-04-01 13:45:00,144.51,144.56,144.51,144.54,3600.0,136.7192,136.7665,136.7192,136.7476,3600.0
2019-04-01 13:50:00,144.58,144.58,144.51,144.53,6000.0,136.7855,136.7855,136.7192,136.7381,6000.0
2019-04-01 13:55:00,144.53,144.71,144.53,144.67,21027.0,136.7381,136.9084,136.7381,136.8706,21027.0
2019-04-01 14:00:00,144.64,144.71,144.62,144.63,10500.0,136.8422,136.9084,136.8233,136.8328,10500.0
2019-04-01 14:05:00,144.62,144.62,144.59,144.6,2400.0,136.8233,136.8233,136.7949,136.8044,2400.0
2019-04-01 14:10:00,144.6,144.63,144.49,144.52,14400.0,136.8044,136.8328,136.7003,136.7287,14400.0
2019-04-01 14:15:00,144.55,144.62,144.52,144.61,6600.0,136.7571,136.8233,136.7287,136.8138,6600.0
2019-04-01 14:20:00,144.59,144.61,144.53,144.56,7020.0,136.7949,136.8138,136.7381,136.7665,7020.0
2019-04-01 14:25:00,144.57,144.57,144.34,144.34,5160.0,136.776,136.776,136.5584,136.5584,5160.0
2019-04-01 14:30:00,144.45,144.58,144.45,144.58,3900.0,136.6625,136.7855,136.6625,136.7855,3900.0
2019-04-01 14:35:00,144.62,144.66,144.61,144.61,3300.0,136.8233,136.8611,136.8138,136.8138,3300.0
2019-04-01 14:40:00,144.58,144.62,144.58,144.58,2100.0,136.7855,136.8233,136.7855,136.7855,2100.0
2019-04-01 14:45:00,144.56,144.6,144.53,144.6,5535.0,136.7665,136.8044,136.7381,136.8044,5535.0
2019-04-01 14:50:00,144.51,144.58,144.51,144.54,7074.0,136.7192,136.7855,136.7192,136.7476,7074.0
2019-04-01 14:55:00,144.57,144.68,144.57,144.57,8928.0,136.776,136.8801,136.776,136.776,8928.0
2019-04-01 15:00:00,144.54,144.54,144.37,144.39,3900.0,136.7476,136.7476,136.5868,136.6057,3900.0
2019-04-01 15:05:00,144.4,144.44,144.29,144.3,9510.0,136.6152,136.653,136.5111,136.5205,9510.0
2019-04-01 15:10:00,144.29,144.43,144.29,144.38,10200.0,136.5111,136.6435,136.5111,136.5962,10200.0
2019-04-01 15:15:00,144.39,144.54,144.36,144.53,7929.0,136.6057,136.7476,136.5773,136.7381,7929.0
2019-04-01 15:20:00,144.5,144.61,144.5,144.59,7263.0,136.7098,136.8138,136.7098,136.7949,7263.0
2019-04-01 15:25:00,144.56,144.6,144.54,144.56,10356.0,136.7665,136.8044,136.7476,136.7665,10356.0
2019-04-01 15:30:00,144.55,144.57,144.43,144.48,14409.0,136.7571,136.776,136.6435,136.6908,14409.0
2019-04-01 15:35:00,144.49,144.56,144.49,144.51,3900.0,136.7003,136.7665,136.7003,136.7192,3900.0
2019-04-01 15:40:00,144.51,144.57,144.49,144.55,19047.0,136.7192,136.776,136.7003,136.7571,19047.0
2019-04-01 15:45:00,144.53,144.53,144.31,144.4,17577.0,136.7381,136.7381,136.53,136.6152,17577.0
2019-04-01 15:50:00,144.45,144.6,144.43,144.6,19101.0,136.6625,136.8044,136.6435,136.8044,19101.0
2019-04-01 15:55:00,144.58,144.62,144.42,144.44,59484.0,136.7855,136.8233,136.6341,136.653,59484.0
2019-04-02 09:30:00,145.0,145.0,144.28,144.68,11583.0,137.1828,137.1828,136.5016,136.8801,11583.0
2019-04-02 09:35:00,144.62,144.62,144.24,144.24,16200.0,136.8233,136.8233,136.4638,136.4638,16200.0
2019-04-02 09:40:00,144.19,144.28,143.72,144.12,9894.0,136.4165,136.5016,135.9718,136.3503,9894.0
2019-04-02 09:45:00,144.3,144.39,144.21,144.33,19302.0,136.5205,136.6057,136.4354,136.5489,19302.0
2019-04-02 09:50:00,144.32,144.42,144.21,144.32,7200.0,136.5395,136.6341,136.4354,136.5395,7200.0
2019-04-02 09:55:00,144.42,145.33,144.42,145.33,20448.0,136.6341,137.495,136.6341,137.495,20448.0
2019-04-02 10:00:00,145.14,145.19,144.9,144.9,4650.0,137.3153,137.3626,137.0882,137.0882,4650.0
2019-04-02 10:05:00,144.92,145.05,144.78,144.78,6480.0,137.1071,137.2301,136.9747,136.9747,6480.0
2019-04-02 10:10:00,144.92,144.92,144.63,144.77,5790.0,137.1071,137.1071,136.8328,136.9652,5790.0
2019-04-02 10:15:00,144.74,144.88,144.55,144.7,12009.0,136.9368,137.0693,136.7571,136.899,12009.0
2019-04-02 10:20:00,144.74,144.74,144.37,144.44,11700.0,136.9368,136.9368,136.5868,136.653,11700.0
2019-04-02 10:25:00,144.47,144.6,144.38,144.51,14112.0,136.6814,136.8044,136.5962,136.7192,14112.0
2019-04-02 10:30:00,144.44,144.5,144.3,144.36,4410.0,136.653,136.7098,136.5205,136.5773,4410.0
2019-04-02 10:35:00,144.3,144.33,144.02,144.02,3300.0,136.5205,136.5489,136.2556,136.2556,3300.0
2019-04-02 10:40:00,144.08,144.22,143.94,144.22,6336.0,136.3124,136.4449,136.18,136.4449,6336.0
2019-04-02 10:45:00,144.21,144.32,144.17,144.32,3903.0,136.4354,136.5395,136.3976,136.5395,3903.0
2019-04-02 10:50:00,144.34,144.67,144.34,144.43,11562.0,136.5584,136.8706,136.5584,136.6435,11562.0
2019-04-02 10:55:00,144.43,144.46,144.15,144.32,8700.0,136.6435,136.6719,136.3786,136.5395,8700.0
2019-04-02 11:00:00,144.36,144.42,144.18,144.29,14547.0,136.5773,136.6341,136.407,136.5111,14547.0
2019-04-02 11:05:00,144.24,144.33,144.12,144.18,31350.0,136.4638,136.5489,136.3503,136.407,31350.0
2019-04-02 11:10:00,144.18,144.33,144.11,144.25,33486.0,136.407,136.5489,136.3408,136.4732,33486.0
2019-04-02 11:15:00,144.3,144.53,144.17,144.53,28047.0,136.5205,136.7381,136.3976,136.7381,28047.0
2019-04-02 11:20:00,144.59,144.75,144.48,144.74,11040.0,136.7949,136.9463,136.6908,136.9368,11040.0
2019-04-02 11:25:00,144.68,144.74,144.55,144.68,7782.0,136.8801,136.9368,136.7571,136.8801,7782.0
2019-04-02 11:30:00,144.67,144.69,144.56,144.63,6300.0,136.8706,136.8895,136.7665,136.8328,6300.0
2019-04-02 11:35:00,144.63,144.66,144.48,144.48,10200.0,136.8328,136.8611,136.6908,136.6908,10200.0
2019-04-02 11:40:00,144.53,144.72,144.53,144.72,4506.0,136.7381,136.9179,136.7381,136.9179,4506.0
2019-04-02 11:45:00,144.84,144.89,144.78,144.87,3858.0,137.0314,137.0787,136.9747,137.0598,3858.0
2019-04-02 11:50:00,144.89,144.94,144.89,144.94,2403.0,137.0787,137.126,137.0787,137.126,2403.0
2019-04-02 11:55:00,144.95,144.96,144.88,144.94,7740.0,137.1355,137.145,137.0693,137.126,7740.0
2019-04-02 12:00:00,144.96,144.96,144.61,144.82,18450.0,137.145,137.145,136.8138,137.0125,18450.0
2019-04-02 12:05:00,144.76,144.9,144.75,144.9,4521.0,136.9558,137.0882,136.9463,137.0882,4521.0
2019-04-02 12:10:00,144.97,144.98,144.85,144.94,7311.0,137.1544,137.1639,137.0409,137.126,7311.0
2019-04-02 12:15:00,144.89,144.93,144.84,144.91,3915.0,137.0787,137.1166,137.0314,137.0977,3915.0
2019-04-02 12:20:00,144.89,144.91,144.78,144.78,3900.0,137.0787,137.0977,136.9747,136.9747,3900.0
2019-04-02 12:25:00,144.76,144.99,144.76,144.96,16200.0,136.9558,137.1734,136.9558,137.145,16200.0
2019-04-02 12:30:00,144.96,144.99,144.78,144.87,16095.0,137.145,137.1734,136.9747,137.0598,16095.0
2019-04-02 12:35:00,144.87,144.94,144.86,144.94,3000.0,137.0598,137.126,137.0504,137.126,3000.0
2019-04-02 12:40:00,144.94,145.01,144.92,145.01,6000.0,137.126,137.1923,137.1071,137.1923,6000.0
2019-04-02 12:45:00,145.0,145.07,145.0,145.04,6225.0,137.1828,137.249,137.1828,137.2207,6225.0
2019-04-02 12:50:00,145.07,145.07,145.0,145.06,4500.0,137.249,137.249,137.1828,137.2396,4500.0
2019-04-02 12:55:00,145.03,145.03,145.02,145.02,1284.0,137.2112,137.2112,137.2017,137.2017,1284.0
2019-04-02 13:00:00,145.02,145.02,144.92,144.92,2985.0,137.2017,137.2017,137.1071,137.1071,2985.0
2019-04-02 13:05:00,144.87,145.13,144.87,145.13,3000.0,137.0598,137.3058,137.0598,137.3058,3000.0
2019-04-02 13:10:00,145.16,145.22,145.1,145.22,900.0,137.3342,137.391,137.2774,137.391,900.0
2019-04-02 13:15:00,145.27,145.31,145.27,145.28,3297.0,137.4383,137.4761,137.4383,137.4477,3297.0
2019-04-02 13:20:00,145.33,145.4,145.33,145.33,5619.0,137.495,137.5612,137.495,137.495,5619.0
2019-04-02 13:25:00,145.27,145.27,145.17,145.22,3090.0,137.4383,137.4383,137.3436,137.391,3090.0
2019-04-02 13:30:00,145.2,145.3,145.16,145.3,4650.0,137.372,137.4666,137.3342,137.4666,4650.0
2019-04-02 13:35:00,145.3,145.48,145.3,145.48,3348.0,137.4666,137.6369,137.4666,137.6369,3348.0
2019-04-02 13:40:00,145.48,145.48,145.46,145.46,1566.0,137.6369,137.6369,137.618,137.618,1566.0
2019-04-02 13:45:00,145.45,145.5,145.31,145.35,6600.0,137.6086,137.6559,137.4761,137.5139,6600.0
2019-04-02 13:50:00,145.35,145.39,145.29,145.39,6066.0,137.5139,137.5518,137.4572,137.5518,6066.0
2019-04-02 13:55:00,145.4,145.43,145.33,145.33,3600.0,137.5612,137.5896,137.495,137.495,3600.0
2019-04-02 14:00:00,145.33,145.47,145.29,145.47,5199.0,137.495,137.6275,137.4572,137.6275,5199.0
2019-04-02 14:05:00,145.46,145.48,145.43,145.46,1977.0,137.618,137.6369,137.5896,137.618,1977.0
2019-04-02 14:10:00,145.43,145.47,145.38,145.38,1800.0,137.5896,137.6275,137.5423,137.5423,1800.0
2019-04-02 14:15:00,145.4,145.4,145.3,145.32,4683.0,137.5612,137.5612,137.4666,137.4856,4683.0
2019-04-02 14:20:00,145.32,145.38,145.32,145.37,5013.0,137.4856,137.5423,137.4856,137.5329,5013.0
2019-04-02 14:25:00,145.38,145.4,145.33,145.4,6396.0,137.5423,137.5612,137.495,137.5612,6396.0
2019-04-02 14:30:00,145.4,145.41,145.4,145.41,1800.0,137.5612,137.5707,137.5612,137.5707,1800.0
2019-04-02 14:35:00,145.44,145.45,145.4,145.45,4434.0,137.5991,137.6086,137.5612,137.6086,4434.0
2019-04-02 14:40:00,145.45,145.45,145.39,145.39,3000.0,137.6086,137.6086,137.5518,137.5518,3000.0
2019-04-02 14:45:00,145.43,145.44,145.33,145.33,3600.0,137.5896,137.5991,137.495,137.495,3600.0
2019-04-02 14:50:00,145.31,145.36,145.24,145.33,4149.0,137.4761,137.5234,137.4099,137.495,4149.0
2019-04-02 14:55:00,145.31,145.32,145.28,145.28,2064.0,137.4761,137.4856,137.4477,137.4477,2064.0
2019-04-02 15:00:00,145.26,145.3,145.22,145.22,3552.0,137.4288,137.4666,137.391,137.391,3552.0
2019-04-02 15:05:00,145.17,145.3,145.17,145.29,3867.0,137.3436,137.4666,137.3436,137.4572,3867.0
2019-04-02 15:10:00,145.32,145.35,145.28,145.31,7473.0,137.4856,137.5139,137.4477,137.4761,7473.0
2019-04-02 15:15:00,145.29,145.44,145.29,145.42,6390.0,137.4572,137.5991,137.4572,137.5802,6390.0
2019-04-02 15:20:00,145.39,145.4,145.35,145.36,3900.0,137.5518,137.5612,137.5139,137.5234,3900.0
2019-04-02 15:25:00,145.36,145.43,145.36,145.37,3957.0,137.5234,137.5896,137.5234,137.5329,3957.0
2019-04-02 15:30:00,145.4,145.61,145.4,145.55,23610.0,137.5612,137.7599,137.5612,137.7032,23610.0
2019-04-02 15:35:00,145.53,145.61,145.53,145.54,9975.0,137.6842,137.7599,137.6842,137.6937,9975.0
2019-04-02 15:40:00,145.51,145.54,145.48,145.53,11046.0,137.6653,137.6937,137.6369,137.6842,11046.0
2019-04-02 15:45:00,145.54,145.63,145.45,145.62,17928.0,137.6937,137.7788,137.6086,137.7694,17928.0
2019-04-02 15:50:00,145.62,145.71,145.57,145.65,23634.0,137.7694,137.8545,137.7221,137.7978,23634.0
2019-04-02 15:55:00,145.65,145.76,145.55,145.72,73503.0,137.7978,137.9018,137.7032,137.864,73503.0
2019-04-03 09:30:00,146.33,146.37,146.13,146.26,21021.0,138.4411,138.479,138.2519,138.3749,21021.0
2019-04-03 09:35:00,146.35,146.46,146.35,146.44,3000.0,138.46,138.5641,138.46,138.5452,3000.0
2019-04-03 09:40:00,146.17,146.42,146.17,146.34,3057.0,138.2897,138.5263,138.2897,138.4506,3057.0
2019-04-03 09:45:00,146.39,146.6,146.23,146.43,23952.0,138.4979,138.6966,138.3465,138.5357,23952.0
2019-04-03 09:50:00,146.43,146.57,146.24,146.38,16845.0,138.5357,138.6682,138.356,138.4884,16845.0
2019-04-03 09:55:00,146.49,146.73,146.35,146.5,38904.0,138.5925,138.8195,138.46,138.6019,38904.0
2019-04-03 10:00:00,146.35,146.45,146.24,146.42,5400.0,138.46,138.5546,138.356,138.5263,5400.0
2019-04-03 10:05:00,146.3,146.32,146.27,146.29,4500.0,138.4127,138.4316,138.3843,138.4033,4500.0
2019-04-03 10:10:00,146.41,146.57,146.32,146.32,7656.0,138.5168,138.6682,138.4316,138.4316,7656.0
2019-04-03 10:15:00,146.22,146.76,146.22,146.67,14892.0,138.337,138.8479,138.337,138.7628,14892.0
2019-04-03 10:20:00,146.64,146.69,146.57,146.57,4200.0,138.7344,138.7817,138.6682,138.6682,4200.0
2019-04-03 10:25:00,146.52,146.53,146.37,146.46,2700.0,138.6209,138.6303,138.479,138.5641,2700.0
2019-04-03 10:30:00,146.38,146.58,146.28,146.58,26220.0,138.4884,138.6776,138.3938,138.6776,26220.0
2019-04-03 10:35:00,146.66,146.72,146.61,146.7,13359.0,138.7533,138.8101,138.706,138.7912,13359.0
2019-04-03 10:40:00,146.67,146.72,146.62,146.62,4203.0,138.7628,138.8101,138.7155,138.7155,4203.0
2019-04-03 10:45:00,146.58,146.58,146.46,146.55,2610.0,138.6776,138.6776,138.5641,138.6492,2610.0
2019-04-03 10:50:00,146.52,146.83,146.51,146.79,25224.0,138.6209,138.9142,138.6114,138.8763,25224.0
2019-04-03 10:55:00,146.8,146.93,146.68,146.92,28164.0,138.8858,139.0088,138.7722,138.9993,28164.0
2019-04-03 11:00:00,146.85,146.96,146.8,146.83,16641.0,138.9331,139.0371,138.8858,138.9142,16641.0
2019-04-03 11:05:00,146.83,146.9,146.72,146.72,16875.0,138.9142,138.9804,138.8101,138.8101,16875.0
2019-04-03 11:10:00,146.65,146.65,146.41,146.47,6582.0,138.7439,138.7439,138.5168,138.5736,6582.0
2019-04-03 11:15:00,146.46,146.46,146.25,146.3,5535.0,138.5641,138.5641,138.3654,138.4127,5535.0
2019-04-03 11:20:00,146.43,146.46,146.38,146.4,1800.0,138.5357,138.5641,138.4884,138.5073,1800.0
2019-04-03 11:25:00,146.45,146.51,146.31,146.46,7800.0,138.5546,138.6114,138.4222,138.5641,7800.0
2019-04-03 11:30:00,146.48,146.61,146.47,146.61,6930.0,138.583,138.706,138.5736,138.706,6930.0
2019-04-03 11:35:00,146.67,146.69,146.53,146.61,7548.0,138.7628,138.7817,138.6303,138.706,7548.0
2019-04-03 11:40:00,146.66,146.67,146.63,146.67,10620.0,138.7533,138.7628,138.7249,138.7628,10620.0
2019-04-03 11:45:00,146.69,146.77,146.67,146.72,17760.0,138.7817,138.8574,138.7628,138.8101,17760.0
2019-04-03 11:50:00,146.77,146.79,146.69,146.78,9300.0,138.8574,138.8763,138.7817,138.8668,9300.0
2019-04-03 11:55:00,146.75,146.79,146.63,146.63,30456.0,138.8385,138.8763,138.7249,138.7249,30456.0
2019-04-03 12:00:00,146.66,146.72,146.59,146.67,6957.0,138.7533,138.8101,138.6871,138.7628,6957.0
2019-04-03 12:05:00,146.73,146.76,146.62,146.62,5850.0,138.8195,138.8479,138.7155,138.7155,5850.0
2019-04-03 12:10:00,146.61,146.62,146.49,146.49,4290.0,138.706,138.7155,138.5925,138.5925,4290.0
2019-04-03 12:15:00,146.55,146.55,146.5,146.5,1800.0,138.6492,138.6492,138.6019,138.6019,1800.0
2019-04-03 12:20:00,146.49,146.56,146.49,146.55,4797.0,138.5925,138.6587,138.5925,138.6492,4797.0
2019-04-03 12:25:00,146.66,146.8,146.64,146.72,15726.0,138.7533,138.8858,138.7344,138.8101,15726.0
2019-04-03 12:30:00,146.72,146.75,146.72,146.74,3903.0,138.8101,138.8385,138.8101,138.829,3903.0
2019-04-03 12:35:00,146.7,146.76,146.7,146.74,3000.0,138.7912,138.8479,138.7912,138.829,3000.0
2019-04-03 12:40:00,146.83,146.86,146.81,146.85,4200.0,138.9142,138.9425,138.8952,138.9331,4200.0
2019-04-03 12:45:00,146.83,146.86,146.8,146.8,5862.0,138.9142,138.9425,138.8858,138.8858,5862.0
2019-04-03 12:50:00,146.76,146.76,146.7,146.73,5727.0,138.8479,138.8479,138.7912,138.8195,5727.0
2019-04-03 12:55:00,146.73,146.83,146.73,146.83,2100.0,138.8195,138.9142,138.8195,138.9142,2100.0
2019-04-03 13:00:00,146.81,146.93,146.81,146.93,5739.0,138.8952,139.0088,138.8952,139.0088,5739.0
2019-04-03 13:05:00,146.94,147.0,146.93,146.97,9900.0,139.0182,139.075,139.0088,139.0466,9900.0
2019-04-03 13:10:00,147.0,147.01,146.97,146.97,2100.0,139.075,139.0844,139.0466,139.0466,2100.0
2019-04-03 13:15:00,147.0,147.01,146.87,146.91,11397.0,139.075,139.0844,138.952,138.9898,11397.0
2019-04-03 13:20:00,146.88,147.07,146.87,147.07,3300.0,138.9615,139.1412,138.952,139.1412,3300.0
2019-04-03 13:25:00,147.04,147.06,147.01,147.01,3006.0,139.1128,139.1318,139.0844,139.0844,3006.0
2019-04-03 13:30:00,146.98,146.98,146.88,146.91,4182.0,139.0561,139.0561,138.9615,138.9898,4182.0
2019-04-03 13:35:00,146.92,146.93,146.9,146.93,4200.0,138.9993,139.0088,138.9804,139.0088,4200.0
2019-04-03 13:40:00,146.91,146.91,146.75,146.9,9600.0,138.9898,138.9898,138.8385,138.9804,9600.0
2019-04-03 13:45:00,146.88,146.89,146.83,146.83,5103.0,138.9615,138.9709,138.9142,138.9142,5103.0
2019-04-03 13:50:00,146.79,146.79,146.62,146.73,43791.0,138.8763,138.8763,138.7155,138.8195,43791.0
2019-04-03 13:55:00,146.76,146.76,146.53,146.53,4200.0,138.8479,138.8479,138.6303,138.6303,4200.0
2019-04-03 14:00:00,146.49,146.56,146.46,146.54,3900.0,138.5925,138.6587,138.5641,138.6398,3900.0
2019-04-03 14:05:00,146.59,146.71,146.59,146.71,4500.0,138.6871,138.8006,138.6871,138.8006,4500.0
2019-04-03 14:10:00,146.69,146.69,146.59,146.63,8016.0,138.7817,138.7817,138.6871,138.7249,8016.0
2019-04-03 14:15:00,146.69,146.72,146.64,146.68,2400.0,138.7817,138.8101,138.7344,138.7722,2400.0
2019-04-03 14:20:00,146.68,146.82,146.68,146.76,6690.0,138.7722,138.9047,138.7722,138.8479,6690.0
2019-04-03 14:25:00,146.75,146.81,146.73,146.81,4551.0,138.8385,138.8952,138.8195,138.8952,4551.0
2019-04-03 14:30:00,146.77,146.77,146.62,146.62,6426.0,138.8574,138.8574,138.7155,138.7155,6426.0
2019-04-03 14:35:00,146.61,146.61,146.44,146.44,5115.0,138.706,138.706,138.5452,138.5452,5115.0
2019-04-03 14:40:00,146.38,146.41,146.37,146.38,3000.0,138.4884,138.5168,138.479,138.4884,3000.0
2019-04-03 14:45:00,146.46,146.59,146.46,146.55,4200.0,138.5641,138.6871,138.5641,138.6492,4200.0
2019-04-03 14:50:00,146.63,146.63,146.53,146.58,3339.0,138.7249,138.7249,138.6303,138.6776,3339.0
2019-04-03 14:55:00,146.59,146.63,146.42,146.43,8799.0,138.6871,138.7249,138.5263,138.5357,8799.0
2019-04-03 15:00:00,146.43,146.58,146.41,146.58,7035.0,138.5357,138.6776,138.5168,138.6776,7035.0
2019-04-03 15:05:00,146.51,146.53,146.36,146.37,5829.0,138.6114,138.6303,138.4695,138.479,5829.0
2019-04-03 15:10:00,146.34,146.34,146.22,146.34,37800.0,138.4506,138.4506,138.337,138.4506,37800.0
2019-04-03 15:15:00,146.31,146.35,146.23,146.23,8739.0,138.4222,138.46,138.3465,138.3465,8739.0
2019-04-03 15:20:00,146.22,146.43,146.2,146.39,12225.0,138.337,138.5357,138.3181,138.4979,12225.0
2019-04-03 15:25:00,146.53,146.65,146.51,146.59,14877.0,138.6303,138.7439,138.6114,138.6871,14877.0
2019-04-03 15:30:00,146.56,146.62,146.5,146.62,16353.0,138.6587,138.7155,138.6019,138.7155,16353.0
2019-04-03 15:35:00,146.63,146.69,146.58,146.6,11355.0,138.7249,138.7817,138.6776,138.6966,11355.0
2019-04-03 15:40:00,146.61,146.76,146.59,146.76,31722.0,138.706,138.8479,138.6871,138.8479,31722.0
2019-04-03 15:45:00,146.78,147.01,146.78,147.0,73290.0,138.8668,139.0844,138.8668,139.075,73290.0
2019-04-03 15:50:00,147.0,147.09,146.95,146.95,67971.0,139.075,139.1601,139.0277,139.0277,67971.0
2019-04-03 15:55:00,146.96,147.2,146.83,146.86,112557.0,139.0371,139.2642,138.9142,138.9425,112557.0
2019-04-04 09:30:00,147.29,147.3,146.83,147.3,15729.0,139.3494,139.3588,138.9142,139.3588,15729.0
2019-04-04 09:35:00,147.33,147.97,147.15,147.88,18291.0,139.3872,139.9927,139.2169,139.9075,18291.0
2019-04-04 09:40:00,147.97,148.64,147.91,148.64,32775.0,139.9927,140.6266,139.9359,140.6266,32775.0
2019-04-04 09:45:00,148.46,148.88,148.46,148.62,15300.0,140.4563,140.8536,140.4563,140.6077,15300.0
2019-04-04 09:50:00,148.68,148.93,148.53,148.59,15300.0,140.6644,140.9009,140.5225,140.5793,15300.0
2019-04-04 09:55:00,148.61,148.78,148.51,148.67,11223.0,140.5982,140.759,140.5036,140.655,11223.0
2019-04-04 10:00:00,148.48,148.48,148.29,148.29,7050.0,140.4752,140.4752,140.2954,140.2954,7050.0
2019-04-04 10:05:00,148.36,148.58,148.33,148.34,17400.0,140.3617,140.5698,140.3333,140.3427,17400.0
2019-04-04 10:10:00,148.31,148.53,148.3,148.39,11175.0,140.3144,140.5225,140.3049,140.3901,11175.0
2019-04-04 10:15:00,148.41,148.42,148.2,148.2,13254.0,140.409,140.4184,140.2103,140.2103,13254.0
2019-04-04 10:20:00,148.19,148.49,148.19,148.47,20007.0,140.2008,140.4847,140.2008,140.4657,20007.0
2019-04-04 10:25:00,148.54,148.61,148.39,148.41,12000.0,140.532,140.5982,140.3901,140.409,12000.0
2019-04-04 10:30:00,148.33,148.43,148.21,148.24,13617.0,140.3333,140.4279,140.2198,140.2481,13617.0
2019-04-04 10:35:00,148.11,148.21,148.11,148.21,3600.0,140.1251,140.2198,140.1251,140.2198,3600.0
2019-04-04 10:40:00,148.25,148.43,148.12,148.32,4800.0,140.2576,140.4279,140.1346,140.3238,4800.0
2019-04-04 10:45:00,148.33,148.52,148.33,148.47,4551.0,140.3333,140.513,140.3333,140.4657,4551.0
2019-04-04 10:50:00,148.45,148.53,148.39,148.53,3843.0,140.4468,140.5225,140.3901,140.5225,3843.0
2019-04-04 10:55:00,148.54,148.66,148.5,148.66,6192.0,140.532,140.6455,140.4941,140.6455,6192.0
2019-04-04 11:00:00,148.59,148.71,148.51,148.58,6774.0,140.5793,140.6928,140.5036,140.5698,6774.0
2019-04-04 11:05:00,148.77,148.94,148.74,148.93,7683.0,140.7496,140.9104,140.7212,140.9009,7683.0
2019-04-04 11:10:00,148.86,148.91,148.63,148.63,2775.0,140.8347,140.882,140.6171,140.6171,2775.0
2019-04-04 11:15:00,148.45,148.45,148.28,148.29,3906.0,140.4468,140.4468,140.286,140.2954,3906.0
2019-04-04 11:20:00,148.23,148.36,148.09,148.33,7752.0,140.2387,140.3617,140.1062,140.3333,7752.0
2019-04-04 11:25:00,148.32,148.67,148.32,148.46,22575.0,140.3238,140.655,140.3238,140.4563,22575.0
2019-04-04 11:30:00,148.4,148.52,148.25,148.25,10968.0,140.3995,140.513,140.2576,140.2576,10968.0
2019-04-04 11:35:00,148.11,148.39,148.08,148.39,4800.0,140.1251,140.3901,140.0968,140.3901,4800.0
2019-04-04 11:40:00,148.36,148.47,148.15,148.15,6210.0,140.3617,140.4657,140.163,140.163,6210.0
2019-04-04 11:45:00,148.19,148.46,148.18,148.35,46059.0,140.2008,140.4563,140.1914,140.3522,46059.0
2019-04-04 11:50:00,148.32,148.32,147.97,148.1,33708.0,140.3238,140.3238,139.9927,140.1157,33708.0
2019-04-04 11:55:00,148.14,148.25,148.11,148.2,3000.0,140.1535,140.2576,140.1251,140.2103,3000.0
2019-04-04 12:00:00,148.17,148.32,148.17,148.31,4800.0,140.1819,140.3238,140.1819,140.3144,4800.0
2019-04-04 12:05:00,148.19,148.23,148.19,148.23,2265.0,140.2008,140.2387,140.2008,140.2387,2265.0
2019-04-04 12:10:00,148.07,148.12,148.07,148.09,1500.0,140.0873,140.1346,140.0873,140.1062,1500.0
2019-04-04 12:15:00,147.92,147.92,147.7,147.8,3276.0,139.9454,139.9454,139.7372,139.8319,3276.0
2019-04-04 12:20:00,147.88,147.93,147.69,147.69,12900.0,139.9075,139.9549,139.7278,139.7278,12900.0
2019-04-04 12:25:00,147.73,147.78,147.51,147.52,14766.0,139.7656,139.8129,139.5575,139.567,14766.0
2019-04-04 12:30:00,147.5,147.61,147.46,147.46,3900.0,139.548,139.6521,139.5102,139.5102,3900.0
2019-04-04 12:35:00,147.48,147.57,147.48,147.56,4758.0,139.5291,139.6143,139.5291,139.6048,4758.0
2019-04-04 12:40:00,147.51,147.55,147.3,147.3,3639.0,139.5575,139.5953,139.3588,139.3588,3639.0
2019-04-04 12:45:00,147.33,147.4,147.33,147.34,2100.0,139.3872,139.4534,139.3872,139.3967,2100.0
2019-04-04 12:50:00,147.39,147.48,147.34,147.4,3552.0,139.444,139.5291,139.3967,139.4534,3552.0
2019-04-04 12:55:00,147.38,147.44,147.38,147.39,3666.0,139.4345,139.4913,139.4345,139.444,3666.0
2019-04-04 13:00:00,147.43,147.43,147.38,147.43,900.0,139.4818,139.4818,139.4345,139.4818,900.0
2019-04-04 13:05:00,147.44,147.44,147.34,147.43,3462.0,139.4913,139.4913,139.3967,139.4818,3462.0
2019-04-04 13:10:00,147.36,147.43,147.36,147.4,1800.0,139.4156,139.4818,139.4156,139.4534,1800.0
2019-04-04 13:15:00,147.41,147.44,147.26,147.33,4332.0,139.4629,139.4913,139.321,139.3872,4332.0
2019-04-04 13:20:00,147.29,147.41,147.29,147.32,2430.0,139.3494,139.4629,139.3494,139.3777,2430.0
2019-04-04 13:25:00,147.28,147.46,147.19,147.46,11295.0,139.3399,139.5102,139.2547,139.5102,11295.0
2019-04-04 13:30:00,147.45,147.45,147.21,147.28,5643.0,139.5007,139.5007,139.2737,139.3399,5643.0
2019-04-04 13:35:00,147.29,147.46,147.29,147.46,4200.0,139.3494,139.5102,139.3494,139.5102,4200.0
2019-04-04 13:40:00,147.44,147.46,147.43,147.43,1200.0,139.4913,139.5102,139.4818,139.4818,1200.0
2019-04-04 13:45:00,147.46,147.5,147.35,147.4,50013.0,139.5102,139.548,139.4061,139.4534,50013.0
2019-04-04 13:50:00,147.39,147.46,147.38,147.45,8121.0,139.444,139.5102,139.4345,139.5007,8121.0
2019-04-04 13:55:00,147.42,147.42,147.25,147.25,3300.0,139.4723,139.4723,139.3115,139.3115,3300.0
2019-04-04 14:00:00,147.26,147.29,147.17,147.25,3300.0,139.321,139.3494,139.2358,139.3115,3300.0
2019-04-04 14:05:00,147.22,147.34,147.2,147.34,6933.0,139.2831,139.3967,139.2642,139.3967,6933.0
2019-04-04 14:10:00,147.34,147.36,147.3,147.36,4686.0,139.3967,139.4156,139.3588,139.4156,4686.0
2019-04-04 14:15:00,147.37,147.48,147.37,147.48,900.0,139.425,139.5291,139.425,139.5291,900.0
2019-04-04 14:20:00,147.4,147.48,147.4,147.41,4218.0,139.4534,139.5291,139.4534,139.4629,4218.0
2019-04-04 14:25:00,147.42,147.42,147.33,147.36,2487.0,139.4723,139.4723,139.3872,139.4156,2487.0
2019-04-04 14:30:00,147.34,147.34,147.34,147.34,501.0,139.3967,139.3967,139.3967,139.3967,501.0
2019-04-04 14:35:00,147.25,147.3,147.2,147.28,3600.0,139.3115,139.3588,139.2642,139.3399,3600.0
2019-04-04 14:40:00,147.32,147.32,147.28,147.31,2475.0,139.3777,139.3777,139.3399,139.3683,2475.0
2019-04-04 14:45:00,147.34,147.57,147.34,147.47,3600.0,139.3967,139.6143,139.3967,139.5196,3600.0
2019-04-04 14:50:00,147.56,147.6,147.56,147.6,900.0,139.6048,139.6426,139.6048,139.6426,900.0
2019-04-04 14:55:00,147.53,147.64,147.53,147.64,2100.0,139.5764,139.6805,139.5764,139.6805,2100.0
2019-04-04 15:00:00,147.68,147.72,147.57,147.57,8253.0,139.7183,139.7562,139.6143,139.6143,8253.0
2019-04-04 15:05:00,147.58,147.58,147.53,147.57,1725.0,139.6237,139.6237,139.5764,139.6143,1725.0
2019-04-04 15:10:00,147.5,147.72,147.5,147.59,6888.0,139.548,139.7562,139.548,139.6332,6888.0
2019-04-04 15:15:00,147.73,147.74,147.69,147.74,2400.0,139.7656,139.7751,139.7278,139.7751,2400.0
2019-04-04 15:20:00,147.77,147.77,147.63,147.72,3906.0,139.8035,139.8035,139.671,139.7562,3906.0
2019-04-04 15:25:00,147.79,147.79,147.65,147.67,3690.0,139.8224,139.8224,139.6899,139.7089,3690.0
2019-04-04 15:30:00,147.7,147.88,147.7,147.79,10200.0,139.7372,139.9075,139.7372,139.8224,10200.0
2019-04-04 15:35:00,147.79,147.83,147.76,147.82,4236.0,139.8224,139.8602,139.794,139.8508,4236.0
2019-04-04 15:40:00,147.83,147.89,147.79,147.84,5682.0,139.8602,139.917,139.8224,139.8697,5682.0
2019-04-04 15:45:00,147.83,147.87,147.75,147.75,7200.0,139.8602,139.8981,139.7846,139.7846,7200.0
2019-04-04 15:50:00,147.78,148.02,147.78,148.01,21396.0,139.8129,140.04,139.8129,140.0305,21396.0
2019-04-04 15:55:00,148.03,148.15,147.99,148.13,75483.0,140.0495,140.163,140.0116,140.1441,75483.0
2019-04-05 09:30:00,147.91,149.0,147.91,148.64,22734.0,139.9359,140.9672,139.9359,140.6266,22734.0
2019-04-05 09:35:00,148.31,148.51,148.2,148.51,6582.0,140.3144,140.5036,140.2103,140.5036,6582.0
2019-04-05 09:40:00,148.64,148.92,148.58,148.58,13923.0,140.6266,140.8915,140.5698,140.5698,13923.0
2019-04-05 09:45:00,148.55,148.77,148.55,148.65,19800.0,140.5414,140.7496,140.5414,140.636,19800.0
2019-04-05 09:50:00,148.67,149.01,148.59,149.01,14535.0,140.655,140.9766,140.5793,140.9766,14535.0
2019-04-05 09:55:00,149.07,149.37,149.07,149.21,15444.0,141.0334,141.3172,141.0334,141.1658,15444.0
2019-04-05 10:00:00,149.33,149.5,149.11,149.5,17574.0,141.2794,141.4402,141.0712,141.4402,17574.0
2019-04-05 10:05:00,149.43,149.48,149.38,149.43,7626.0,141.374,141.4213,141.3267,141.374,7626.0
2019-04-05 10:10:00,149.54,149.63,149.54,149.58,10371.0,141.4781,141.5632,141.4781,141.5159,10371.0
2019-04-05 10:15:00,149.6,149.68,149.51,149.54,10569.0,141.5348,141.6105,141.4497,141.4781,10569.0
2019-04-05 10:20:00,149.51,149.7,149.51,149.6,5142.0,141.4497,141.6294,141.4497,141.5348,5142.0
2019-04-05 10:25:00,149.63,149.74,149.58,149.58,8100.0,141.5632,141.6673,141.5159,141.5159,8100.0
2019-04-05 10:30:00,149.65,149.76,149.62,149.68,7461.0,141.5821,141.6862,141.5537,141.6105,7461.0
2019-04-05 10:35:00,149.68,149.68,149.38,149.48,3000.0,141.6105,141.6105,141.3267,141.4213,3000.0
2019-04-05 10:40:00,149.53,149.67,149.44,149.63,9081.0,141.4686,141.601,141.3834,141.5632,9081.0
2019-04-05 10:45:00,149.65,149.75,149.64,149.75,1200.0,141.5821,141.6767,141.5727,141.6767,1200.0
2019-04-05 10:50:00,149.77,149.89,149.73,149.89,8328.0,141.6957,141.8092,141.6578,141.8092,8328.0
2019-04-05 10:55:00,149.89,149.94,149.66,149.7,14427.0,141.8092,141.8565,141.5916,141.6294,14427.0
2019-04-05 11:00:00,149.74,149.75,149.64,149.66,5700.0,141.6673,141.6767,141.5727,141.5916,5700.0
2019-04-05 11:05:00,149.74,149.74,149.62,149.62,1671.0,141.6673,141.6673,141.5537,141.5537,1671.0
2019-04-05 11:10:00,149.63,149.67,149.63,149.64,3300.0,141.5632,141.601,141.5632,141.5727,3300.0
2019-04-05 11:15:00,149.67,149.74,149.58,149.58,8445.0,141.601,141.6673,141.5159,141.5159,8445.0
2019-04-05 11:20:00,149.51,149.55,149.38,149.39,4074.0,141.4497,141.4875,141.3267,141.3361,4074.0
2019-04-05 11:25:00,149.23,149.35,149.18,149.33,3570.0,141.1848,141.2983,141.1375,141.2794,3570.0
2019-04-05 11:30:00,149.27,149.27,148.92,149.02,11199.0,141.2226,141.2226,140.8915,140.9861,11199.0
2019-04-05 11:35:00,149.1,149.14,149.09,149.14,5271.0,141.0618,141.0996,141.0523,141.0996,5271.0
2019-04-05 11:40:00,149.24,149.24,149.24,149.24,321.0,141.1942,141.1942,141.1942,141.1942,321.0
2019-04-05 11:45:00,149.25,149.29,149.19,149.29,9015.0,141.2037,141.2415,141.1469,141.2415,9015.0
2019-04-05 11:50:00,149.25,149.45,149.21,149.45,6600.0,141.2037,141.3929,141.1658,141.3929,6600.0
2019-04-05 11:55:00,149.41,149.41,149.29,149.29,2100.0,141.3551,141.3551,141.2415,141.2415,2100.0
2019-04-05 12:00:00,149.25,149.25,149.09,149.15,11400.0,141.2037,141.2037,141.0523,141.1091,11400.0
2019-04-05 12:05:00,149.17,149.25,149.17,149.25,600.0,141.128,141.2037,141.128,141.2037,600.0
2019-04-05 12:10:00,149.29,149.29,149.12,149.12,3873.0,141.2415,141.2415,141.0807,141.0807,3873.0
2019-04-05 12:15:00,149.15,149.15,149.09,149.09,1836.0,141.1091,141.1091,141.0523,141.0523,1836.0
2019-04-05 12:20:00,149.07,149.07,148.98,149.02,4245.0,141.0334,141.0334,140.9482,140.9861,4245.0
2019-04-05 12:25:00,149.06,149.15,149.03,149.13,12204.0,141.0239,141.1091,140.9955,141.0902,12204.0
2019-04-05 12:30:00,149.13,149.18,149.11,149.18,8394.0,141.0902,141.1375,141.0712,141.1375,8394.0
2019-04-05 12:35:00,149.1,149.1,148.81,148.81,4800.0,141.0618,141.0618,140.7874,140.7874,4800.0
2019-04-05 12:40:00,148.8,148.8,148.73,148.74,3111.0,140.7779,140.7779,140.7117,140.7212,3111.0
2019-04-05 12:45:00,148.85,149.01,148.85,148.98,2100.0,140.8253,140.9766,140.8253,140.9482,2100.0
2019-04-05 12:50:00,149.03,149.04,148.98,149.03,3300.0,140.9955,141.005,140.9482,140.9955,3300.0
2019-04-05 12:55:00,149.02,149.02,148.95,148.95,2400.0,140.9861,140.9861,140.9199,140.9199,2400.0
2019-04-05 13:00:00,148.99,149.07,148.99,149.05,3021.0,140.9577,141.0334,140.9577,141.0145,3021.0
2019-04-05 13:05:00,149.06,149.06,149.0,149.02,2055.0,141.0239,141.0239,140.9672,140.9861,2055.0
2019-04-05 13:10:00,149.03,149.11,148.9,149.07,24375.0,140.9955,141.0712,140.8726,141.0334,24375.0
2019-04-05 13:15:00,149.1,149.17,149.1,149.16,4521.0,141.0618,141.128,141.0618,141.1185,4521.0
2019-04-05 13:20:00,149.21,149.21,149.11,149.18,3300.0,141.1658,141.1658,141.0712,141.1375,3300.0
2019-04-05 13:25:00,149.15,149.25,149.1,149.19,4884.0,141.1091,141.2037,141.0618,141.1469,4884.0
2019-04-05 13:30:00,149.17,149.2,149.05,149.13,5304.0,141.128,141.1564,141.0145,141.0902,5304.0
2019-04-05 13:35:00,149.13,149.26,149.13,149.24,1800.0,141.0902,141.2131,141.0902,141.1942,1800.0
2019-04-05 13:40:00,149.31,149.31,149.22,149.22,2400.0,141.2605,141.2605,141.1753,141.1753,2400.0
2019-04-05 13:45:00,149.23,149.26,149.17,149.26,2100.0,141.1848,141.2131,141.128,141.2131,2100.0
2019-04-05 13:50:00,149.22,149.22,149.21,149.22,468.0,141.1753,141.1753,141.1658,141.1753,468.0
2019-04-05 13:55:00,149.28,149.29,149.28,149.29,600.0,141.2321,141.2415,141.2321,141.2415,600.0
2019-04-05 14:00:00,149.39,149.43,149.3,149.38,7794.0,141.3361,141.374,141.251,141.3267,7794.0
2019-04-05 14:05:00,149.38,149.45,149.38,149.38,921.0,141.3267,141.3929,141.3267,141.3267,921.0
2019-04-05 14:10:00,149.37,149.4,149.36,149.36,5136.0,141.3172,141.3456,141.3078,141.3078,5136.0
2019-04-05 14:15:00,149.36,149.46,149.36,149.42,9432.0,141.3078,141.4024,141.3078,141.3645,9432.0
2019-04-05 14:20:00,149.42,149.45,149.4,149.4,3090.0,141.3645,141.3929,141.3456,141.3456,3090.0
2019-04-05 14:25:00,149.4,149.44,149.39,149.41,3987.0,141.3456,141.3834,141.3361,141.3551,3987.0
2019-04-05 14:30:00,149.42,149.44,149.32,149.39,11580.0,141.3645,141.3834,141.2699,141.3361,11580.0
2019-04-05 14:35:00,149.37,149.44,149.37,149.41,9192.0,141.3172,141.3834,141.3172,141.3551,9192.0
2019-04-05 14:40:00,149.39,149.44,149.38,149.4,5118.0,141.3361,141.3834,141.3267,141.3456,5118.0
2019-04-05 14:45:00,149.4,149.45,149.4,149.42,5724.0,141.3456,141.3929,141.3456,141.3645,5724.0
2019-04-05 14:50:00,149.43,149.56,149.37,149.56,9003.0,141.374,141.497,141.3172,141.497,9003.0
2019-04-05 14:55:00,149.56,149.65,149.51,149.65,10158.0,141.497,141.5821,141.4497,141.5821,10158.0
2019-04-05 15:00:00,149.65,149.67,149.54,149.54,11424.0,141.5821,141.601,141.4781,141.4781,11424.0
2019-04-05 15:05:00,149.5,149.5,149.35,149.37,3600.0,141.4402,141.4402,141.2983,141.3172,3600.0
2019-04-05 15:10:00,149.33,149.53,149.33,149.53,5388.0,141.2794,141.4686,141.2794,141.4686,5388.0
2019-04-05 15:15:00,149.52,149.52,149.43,149.46,4410.0,141.4591,141.4591,141.374,141.4024,4410.0
2019-04-05 15:20:00,149.53,149.68,149.53,149.61,10200.0,141.4686,141.6105,141.4686,141.5443,10200.0
2019-04-05 15:25:00,149.61,149.68,149.6,149.61,8250.0,141.5443,141.6105,141.5348,141.5443,8250.0
2019-04-05 15:30:00,149.61,149.76,149.61,149.76,13827.0,141.5443,141.6862,141.5443,141.6862,13827.0
2019-04-05 15:35:00,149.77,149.78,149.62,149.76,19650.0,141.6957,141.7051,141.5537,141.6862,19650.0
2019-04-05 15:40:00,149.75,149.75,149.64,149.65,11700.0,141.6767,141.6767,141.5727,141.5821,11700.0
2019-04-05 15:45:00,149.6,149.6,149.47,149.52,36105.0,141.5348,141.5348,141.4118,141.4591,36105.0
2019-04-05 15:50:00,149.55,149.66,149.48,149.61,40008.0,141.4875,141.5916,141.4213,141.5443,40008.0
2019-04-05 15:55:00,149.65,149.8,149.55,149.72,63039.0,141.5821,141.724,141.4875,141.6483,63039.0
2019-04-08 09:30:00,149.5,149.5,148.67,148.82,31170.0,141.4402,141.4402,140.655,140.7969,31170.0
2019-04-08 09:35:00,148.91,148.91,148.45,148.57,4800.0,140.882,140.882,140.4468,140.5603,4800.0
2019-04-08 09:40:00,148.7,148.81,148.7,148.78,4200.0,140.6833,140.7874,140.6833,140.759,4200.0
2019-04-08 09:45:00,148.86,148.99,148.64,148.64,6000.0,140.8347,140.9577,140.6266,140.6266,6000.0
2019-04-08 09:50:00,148.7,148.86,148.65,148.67,5097.0,140.6833,140.8347,140.636,140.655,5097.0
2019-04-08 09:55:00,148.7,148.85,148.48,148.55,11700.0,140.6833,140.8253,140.4752,140.5414,11700.0
2019-04-08 10:00:00,148.59,148.59,148.39,148.52,5100.0,140.5793,140.5793,140.3901,140.513,5100.0
2019-04-08 10:05:00,148.59,148.67,148.48,148.48,6384.0,140.5793,140.655,140.4752,140.4752,6384.0
2019-04-08 10:10:00,148.59,148.67,148.55,148.63,8520.0,140.5793,140.655,140.5414,140.6171,8520.0
2019-04-08 10:15:00,148.6,148.6,148.4,148.4,22287.0,140.5887,140.5887,140.3995,140.3995,22287.0
2019-04-08 10:20:00,148.42,148.51,148.38,148.51,7554.0,140.4184,140.5036,140.3806,140.5036,7554.0
2019-04-08 10:25:00,148.47,148.47,148.07,148.07,44223.0,140.4657,140.4657,140.0873,140.0873,44223.0
2019-04-08 10:30:00,148.03,148.4,147.98,148.25,31662.0,140.0495,140.3995,140.0022,140.2576,31662.0
2019-04-08 10:35:00,148.26,148.51,148.25,148.45,28356.0,140.2671,140.5036,140.2576,140.4468,28356.0
2019-04-08 10:40:00,148.45,148.6,148.37,148.42,27066.0,140.4468,140.5887,140.3711,140.4184,27066.0
2019-04-08 10:45:00,148.43,148.59,148.38,148.53,14700.0,140.4279,140.5793,140.3806,140.5225,14700.0
2019-04-08 10:50:00,148.55,148.77,148.55,148.7,4800.0,140.5414,140.7496,140.5414,140.6833,4800.0
2019-04-08 10:55:00,148.63,148.63,148.5,148.5,3600.0,140.6171,140.6171,140.4941,140.4941,3600.0
2019-04-08 11:00:00,148.46,148.54,148.46,148.48,1800.0,140.4563,140.532,140.4563,140.4752,1800.0
2019-04-08 11:05:00,148.47,148.48,148.42,148.43,3900.0,140.4657,140.4752,140.4184,140.4279,3900.0
2019-04-08 11:10:00,148.42,148.42,148.4,148.4,600.0,140.4184,140.4184,140.3995,140.3995,600.0
2019-04-08 11:15:00,148.4,148.41,148.27,148.29,4809.0,140.3995,140.409,140.2765,140.2954,4809.0
2019-04-08 11:20:00,148.27,148.32,148.2,148.32,4290.0,140.2765,140.3238,140.2103,140.3238,4290.0
2019-04-08 11:25:00,148.32,148.45,148.31,148.45,2868.0,140.3238,140.4468,140.3144,140.4468,2868.0
2019-04-08 11:30:00,148.45,148.49,148.43,148.49,2709.0,140.4468,140.4847,140.4279,140.4847,2709.0
2019-04-08 11:35:00,148.53,148.58,148.53,148.55,1500.0,140.5225,140.5698,140.5225,140.5414,1500.0
2019-04-08 11:40:00,148.55,148.58,148.51,148.55,2319.0,140.5414,140.5698,140.5036,140.5414,2319.0
2019-04-08 11:45:00,148.52,148.57,148.49,148.54,3600.0,140.513,140.5603,140.4847,140.532,3600.0
2019-04-08 11:50:00,148.53,148.54,148.38,148.42,4059.0,140.5225,140.532,140.3806,140.4184,4059.0
2019-04-08 11:55:00,148.38,148.6,148.32,148.45,9300.0,140.3806,140.5887,140.3238,140.4468,9300.0
2019-04-08 12:00:00,148.48,148.52,148.14,148.16,10206.0,140.4752,140.513,140.1535,140.1725,10206.0
2019-04-08 12:05:00,148.2,148.21,148.12,148.21,4500.0,140.2103,140.2198,140.1346,140.2198,4500.0
2019-04-08 12:10:00,148.2,148.28,148.2,148.28,1650.0,140.2103,140.286,140.2103,140.286,1650.0
2019-04-08 12:15:00,148.35,148.35,148.33,148.35,1500.0,140.3522,140.3522,140.3333,140.3522,1500.0
2019-04-08 12:20:00,148.33,148.34,148.29,148.3,1800.0,140.3333,140.3427,140.2954,140.3049,1800.0
2019-04-08 12:25:00,148.34,148.39,148.32,148.35,12150.0,140.3427,140.3901,140.3238,140.3522,12150.0
2019-04-08 12:30:00,148.34,148.38,148.23,148.31,7755.0,140.3427,140.3806,140.2387,140.3144,7755.0
2019-04-08 12:35:00,148.32,148.32,148.23,148.23,3600.0,140.3238,140.3238,140.2387,140.2387,3600.0
2019-04-08 12:40:00,148.3,148.31,148.26,148.3,4206.0,140.3049,140.3144,140.2671,140.3049,4206.0
2019-04-08 12:45:00,148.29,148.29,148.23,148.23,2400.0,140.2954,140.2954,140.2387,140.2387,2400.0
2019-04-08 12:50:00,148.28,148.44,148.21,148.39,7464.0,140.286,140.4374,140.2198,140.3901,7464.0
2019-04-08 12:55:00,148.37,148.4,148.33,148.33,12339.0,140.3711,140.3995,140.3333,140.3333,12339.0
2019-04-08 13:00:00,148.33,148.33,148.04,148.05,9300.0,140.3333,140.3333,140.0589,140.0684,9300.0
2019-04-08 13:05:00,148.02,148.18,148.02,148.17,4191.0,140.04,140.1914,140.04,140.1819,4191.0
2019-04-08 13:10:00,148.19,148.21,148.07,148.07,13203.0,140.2008,140.2198,140.0873,140.0873,13203.0
2019-04-08 13:15:00,148.09,148.12,147.96,148.02,42186.0,140.1062,140.1346,139.9832,140.04,42186.0
2019-04-08 13:20:00,148.04,148.33,148.03,148.32,10980.0,140.0589,140.3333,140.0495,140.3238,10980.0
2019-04-08 13:25:00,148.35,148.38,148.29,148.35,1800.0,140.3522,140.3806,140.2954,140.3522,1800.0
2019-04-08 13:30:00,148.29,148.38,148.29,148.38,2400.0,140.2954,140.3806,140.2954,140.3806,2400.0
2019-04-08 13:35:00,148.41,148.41,148.28,148.31,3021.0,140.409,140.409,140.286,140.3144,3021.0
2019-04-08 13:40:00,148.31,148.39,148.31,148.39,4800.0,140.3144,140.3901,140.3144,140.3901,4800.0
2019-04-08 13:45:00,148.44,148.46,148.41,148.42,4986.0,140.4374,140.4563,140.409,140.4184,4986.0
2019-04-08 13:50:00,148.35,148.58,148.35,148.54,7500.0,140.3522,140.5698,140.3522,140.532,7500.0
2019-04-08 13:55:00,148.53,148.53,148.41,148.44,1500.0,140.5225,140.5225,140.409,140.4374,1500.0
2019-04-08 14:00:00,148.48,148.54,148.4,148.54,3900.0,140.4752,140.532,140.3995,140.532,3900.0
2019-04-08 14:05:00,148.52,148.79,148.52,148.73,6300.0,140.513,140.7685,140.513,140.7117,6300.0
2019-04-08 14:10:00,148.77,148.77,148.63,148.64,9000.0,140.7496,140.7496,140.6171,140.6266,9000.0
2019-04-08 14:15:00,148.74,148.74,148.69,148.71,1200.0,140.7212,140.7212,140.6739,140.6928,1200.0
2019-04-08 14:20:00,148.69,148.69,148.66,148.68,1800.0,140.6739,140.6739,140.6455,140.6644,1800.0
2019-04-08 14:25:00,148.74,148.74,148.66,148.71,5067.0,140.7212,140.7212,140.6455,140.6928,5067.0
2019-04-08 14:30:00,148.67,148.67,148.67,148.67,300.0,140.655,140.655,140.655,140.655,300.0
2019-04-08 14:35:00,148.71,148.75,148.71,148.71,2700.0,140.6928,140.7306,140.6928,140.6928,2700.0
2019-04-08 14:40:00,148.7,148.7,148.58,148.62,3600.0,140.6833,140.6833,140.5698,140.6077,3600.0
2019-04-08 14:45:00,148.66,148.66,148.61,148.61,1800.0,140.6455,140.6455,140.5982,140.5982,1800.0
2019-04-08 14:50:00,148.66,148.66,148.61,148.63,2100.0,140.6455,140.6455,140.5982,140.6171,2100.0
2019-04-08 14:55:00,148.63,148.74,148.63,148.72,3300.0,140.6171,140.7212,140.6171,140.7023,3300.0
2019-04-08 15:00:00,148.72,148.77,148.71,148.75,4542.0,140.7023,140.7496,140.6928,140.7306,4542.0
2019-04-08 15:05:00,148.75,148.82,148.73,148.76,4800.0,140.7306,140.7969,140.7117,140.7401,4800.0
2019-04-08 15:10:00,148.72,148.74,148.62,148.69,16125.0,140.7023,140.7212,140.6077,140.6739,16125.0
2019-04-08 15:15:00,148.69,148.69,148.61,148.62,4017.0,140.6739,140.6739,140.5982,140.6077,4017.0
2019-04-08 15:20:00,148.59,148.64,148.55,148.6,3600.0,140.5793,140.6266,140.5414,140.5887,3600.0
2019-04-08 15:25:00,148.57,148.69,148.57,148.69,4884.0,140.5603,140.6739,140.5603,140.6739,4884.0
2019-04-08 15:30:00,148.66,148.88,148.6,148.87,14712.0,140.6455,140.8536,140.5887,140.8442,14712.0
2019-04-08 15:35:00,148.82,148.84,148.78,148.78,2700.0,140.7969,140.8158,140.759,140.759,2700.0
2019-04-08 15:40:00,148.77,148.86,148.77,148.86,5142.0,140.7496,140.8347,140.7496,140.8347,5142.0
2019-04-08 15:45:00,148.84,148.95,148.84,148.91,9297.0,140.8158,140.9199,140.8158,140.882,9297.0
2019-04-08 15:50:00,148.93,149.03,148.78,148.88,36741.0,140.9009,140.9955,140.759,140.8536,36741.0
2019-04-08 15:55:00,148.88,149.02,148.8,148.81,48429.0,140.8536,140.9861,140.7779,140.7874,48429.0
2019-04-09 09:30:00,147.98,148.45,147.77,148.45,22194.0,140.0022,140.4468,139.8035,140.4468,22194.0
2019-04-09 09:35:00,148.18,148.18,147.48,147.57,18000.0,140.1914,140.1914,139.5291,139.6143,18000.0
2019-04-09 09:40:00,147.62,147.62,147.15,147.22,25203.0,139.6616,139.6616,139.2169,139.2831,25203.0
2019-04-09 09:45:00,147.28,147.57,147.28,147.57,2925.0,139.3399,139.6143,139.3399,139.6143,2925.0
2019-04-09 09:50:00,147.61,147.85,147.6,147.6,17826.0,139.6521,139.8792,139.6426,139.6426,17826.0
2019-04-09 09:55:00,147.64,147.8,147.63,147.79,4800.0,139.6805,139.8319,139.671,139.8224,4800.0
2019-04-09 10:00:00,147.84,147.88,147.66,147.76,9516.0,139.8697,139.9075,139.6994,139.794,9516.0
2019-04-09 10:05:00,147.9,148.26,147.9,148.19,9048.0,139.9265,140.2671,139.9265,140.2008,9048.0
2019-04-09 10:10:00,148.13,148.37,148.08,148.24,6042.0,140.1441,140.3711,140.0968,140.2481,6042.0
2019-04-09 10:15:00,148.24,148.24,148.0,148.0,9900.0,140.2481,140.2481,140.0211,140.0211,9900.0
2019-04-09 10:20:00,147.9,148.03,147.9,147.99,36036.0,139.9265,140.0495,139.9265,140.0116,36036.0
2019-04-09 10:25:00,148.06,148.1,147.96,147.98,16335.0,140.0778,140.1157,139.9832,140.0022,16335.0
2019-04-09 10:30:00,147.99,148.06,147.8,147.92,9000.0,140.0116,140.0778,139.8319,139.9454,9000.0
2019-04-09 10:35:00,147.94,148.12,147.94,148.06,3600.0,139.9643,140.1346,139.9643,140.0778,3600.0
2019-04-09 10:40:00,148.08,148.15,147.98,147.98,7200.0,140.0968,140.163,140.0022,140.0022,7200.0
2019-04-09 10:45:00,147.99,148.0,147.94,147.99,3000.0,140.0116,140.0211,139.9643,140.0116,3000.0
2019-04-09 10:50:00,148.0,148.23,147.98,148.23,12900.0,140.0211,140.2387,140.0022,140.2387,12900.0
2019-04-09 10:55:00,148.2,148.33,148.13,148.33,7809.0,140.2103,140.3333,140.1441,140.3333,7809.0
2019-04-09 11:00:00,148.27,148.56,148.27,148.56,5460.0,140.2765,140.5509,140.2765,140.5509,5460.0
2019-04-09 11:05:00,148.62,148.68,148.55,148.68,3600.0,140.6077,140.6644,140.5414,140.6644,3600.0
2019-04-09 11:10:00,148.67,148.67,148.51,148.51,4260.0,140.655,140.655,140.5036,140.5036,4260.0
2019-04-09 11:15:00,148.52,148.69,148.42,148.42,5085.0,140.513,140.6739,140.4184,140.4184,5085.0
2019-04-09 11:20:00,148.43,148.52,148.33,148.37,6027.0,140.4279,140.513,140.3333,140.3711,6027.0
2019-04-09 11:25:00,148.35,148.37,148.35,148.37,600.0,140.3522,140.3711,140.3522,140.3711,600.0
2019-04-09 11:30:00,148.37,148.42,148.22,148.22,10776.0,140.3711,140.4184,140.2292,140.2292,10776.0
2019-04-09 11:35:00,148.24,148.39,148.0,148.03,11835.0,140.2481,140.3901,140.0211,140.0495,11835.0
2019-04-09 11:40:00,148.14,148.2,148.08,148.08,6639.0,140.1535,140.2103,140.0968,140.0968,6639.0
2019-04-09 11:45:00,147.97,148.22,147.97,148.22,4800.0,139.9927,140.2292,139.9927,140.2292,4800.0
2019-04-09 11:50:00,148.23,148.24,148.21,148.23,1530.0,140.2387,140.2481,140.2198,140.2387,1530.0
2019-04-09 11:55:00,148.2,148.35,148.2,148.21,4800.0,140.2103,140.3522,140.2103,140.2198,4800.0
2019-04-09 12:00:00,148.16,148.37,148.12,148.25,4500.0,140.1725,140.3711,140.1346,140.2576,4500.0
2019-04-09 12:05:00,148.28,148.32,148.23,148.32,7422.0,140.286,140.3238,140.2387,140.3238,7422.0
2019-04-09 12:10:00,148.27,148.38,148.26,148.33,4800.0,140.2765,140.3806,140.2671,140.3333,4800.0
2019-04-09 12:15:00,148.33,148.34,148.29,148.34,3561.0,140.3333,140.3427,140.2954,140.3427,3561.0
2019-04-09 12:20:00,148.37,148.4,148.32,148.39,6480.0,140.3711,140.3995,140.3238,140.3901,6480.0
2019-04-09 12:25:00,148.36,148.36,148.25,148.26,6135.0,140.3617,140.3617,140.2576,140.2671,6135.0
2019-04-09 12:30:00,148.25,148.25,148.04,148.08,10800.0,140.2576,140.2576,140.0589,140.0968,10800.0
2019-04-09 12:35:00,148.13,148.13,148.11,148.11,2700.0,140.1441,140.1441,140.1251,140.1251,2700.0
2019-04-09 12:40:00,148.09,148.15,148.09,148.09,5400.0,140.1062,140.163,140.1062,140.1062,5400.0
2019-04-09 12:45:00,148.06,148.13,148.05,148.05,5055.0,140.0778,140.1441,140.0684,140.0684,5055.0
2019-04-09 12:50:00,148.0,148.07,148.0,148.01,5448.0,140.0211,140.0873,140.0211,140.0305,5448.0
2019-04-09 12:55:00,148.01,148.03,147.94,147.94,3000.0,140.0305,140.0495,139.9643,139.9643,3000.0
2019-04-09 13:00:00,147.91,147.91,147.75,147.8,24849.0,139.9359,139.9359,139.7846,139.8319,24849.0
2019-04-09 13:05:00,147.82,147.87,147.77,147.87,4245.0,139.8508,139.8981,139.8035,139.8981,4245.0
2019-04-09 13:10:00,147.82,147.91,147.78,147.78,11925.0,139.8508,139.9359,139.8129,139.8129,11925.0
2019-04-09 13:15:00,147.78,148.01,147.78,147.99,7800.0,139.8129,140.0305,139.8129,140.0116,7800.0
2019-04-09 13:20:00,147.97,148.02,147.96,148.01,4800.0,139.9927,140.04,139.9832,140.0305,4800.0
2019-04-09 13:25:00,147.99,148.0,147.98,147.98,1977.0,140.0116,140.0211,140.0022,140.0022,1977.0
2019-04-09 13:30:00,147.95,148.07,147.93,148.07,4500.0,139.9738,140.0873,139.9549,140.0873,4500.0
2019-04-09 13:35:00,148.09,148.13,148.07,148.13,3000.0,140.1062,140.1441,140.0873,140.1441,3000.0
2019-04-09 13:40:00,148.16,148.24,148.11,148.15,8844.0,140.1725,140.2481,140.1251,140.163,8844.0
2019-04-09 13:45:00,148.15,148.25,148.14,148.22,9300.0,140.163,140.2576,140.1535,140.2292,9300.0
2019-04-09 13:50:00,148.19,148.22,148.09,148.1,8700.0,140.2008,140.2292,140.1062,140.1157,8700.0
2019-04-09 13:55:00,148.1,148.1,148.0,148.0,4200.0,140.1157,140.1157,140.0211,140.0211,4200.0
2019-04-09 14:00:00,148.03,148.04,147.95,147.96,7491.0,140.0495,140.0589,139.9738,139.9832,7491.0
2019-04-09 14:05:00,147.92,147.93,147.82,147.86,7074.0,139.9454,139.9549,139.8508,139.8886,7074.0
2019-04-09 14:10:00,147.88,147.9,147.78,147.9,3600.0,139.9075,139.9265,139.8129,139.9265,3600.0
2019-04-09 14:15:00,147.85,147.91,147.85,147.86,7800.0,139.8792,139.9359,139.8792,139.8886,7800.0
2019-04-09 14:20:00,147.87,147.87,147.76,147.76,6600.0,139.8981,139.8981,139.794,139.794,6600.0
2019-04-09 14:25:00,147.71,147.74,147.66,147.71,6288.0,139.7467,139.7751,139.6994,139.7467,6288.0
2019-04-09 14:30:00,147.72,147.85,147.72,147.72,18900.0,139.7562,139.8792,139.7562,139.7562,18900.0
2019-04-09 14:35:00,147.74,147.96,147.69,147.91,31767.0,139.7751,139.9832,139.7278,139.9359,31767.0
2019-04-09 14:40:00,147.96,148.0,147.8,147.95,28203.0,139.9832,140.0211,139.8319,139.9738,28203.0
2019-04-09 14:45:00,147.92,147.92,147.75,147.8,7866.0,139.9454,139.9454,139.7846,139.8319,7866.0
2019-04-09 14:50:00,147.84,147.89,147.81,147.81,2100.0,139.8697,139.917,139.8413,139.8413,2100.0
2019-04-09 14:55:00,147.81,147.81,147.71,147.73,5400.0,139.8413,139.8413,139.7467,139.7656,5400.0
2019-04-09 15:00:00,147.73,147.83,147.72,147.82,4122.0,139.7656,139.8602,139.7562,139.8508,4122.0
2019-04-09 15:05:00,147.78,147.84,147.72,147.81,5742.0,139.8129,139.8697,139.7562,139.8413,5742.0
2019-04-09 15:10:00,147.86,147.86,147.77,147.77,6000.0,139.8886,139.8886,139.8035,139.8035,6000.0
2019-04-09 15:15:00,147.78,147.87,147.77,147.85,4233.0,139.8129,139.8981,139.8035,139.8792,4233.0
2019-04-09 15:20:00,147.81,147.84,147.76,147.79,11700.0,139.8413,139.8697,139.794,139.8224,11700.0
2019-04-09 15:25:00,147.77,147.77,147.62,147.73,9165.0,139.8035,139.8035,139.6616,139.7656,9165.0
2019-04-09 15:30:00,147.77,147.92,147.77,147.92,11157.0,139.8035,139.9454,139.8035,139.9454,11157.0
2019-04-09 15:35:00,147.92,148.0,147.89,147.95,9300.0,139.9454,140.0211,139.917,139.9738,9300.0
2019-04-09 15:40:00,147.97,147.97,147.8,147.83,15000.0,139.9927,139.9927,139.8319,139.8602,15000.0
2019-04-09 15:45:00,147.84,147.94,147.81,147.94,8400.0,139.8697,139.9643,139.8413,139.9643,8400.0
2019-04-09 15:50:00,147.95,147.96,147.79,147.81,21900.0,139.9738,139.9832,139.8224,139.8413,21900.0
2019-04-09 15:55:00,147.8,147.94,147.63,147.9,40377.0,139.8319,139.9643,139.671,139.9265,40377.0
2019-04-10 09:30:00,147.97,147.97,147.46,147.46,7497.0,139.9927,139.9927,139.5102,139.5102,7497.0
2019-04-10 09:35:00,147.52,147.73,147.45,147.73,1200.0,139.567,139.7656,139.5007,139.7656,1200.0
2019-04-10 09:40:00,147.73,147.73,147.41,147.53,6000.0,139.7656,139.7656,139.4629,139.5764,6000.0
2019-04-10 09:45:00,147.58,147.86,147.58,147.6,14754.0,139.6237,139.8886,139.6237,139.6426,14754.0
2019-04-10 09:50:00,147.57,147.62,147.41,147.57,26700.0,139.6143,139.6616,139.4629,139.6143,26700.0
2019-04-10 09:55:00,147.61,148.17,147.61,147.65,49215.0,139.6521,140.1819,139.6521,139.6899,49215.0
2019-04-10 10:00:00,147.63,147.67,147.02,147.02,88068.0,139.671,139.7089,139.0939,139.0939,88068.0
2019-04-10 10:05:00,146.89,146.89,146.52,146.55,37851.0,138.9709,138.9709,138.6209,138.6492,37851.0
2019-04-10 10:10:00,146.64,146.85,146.14,146.72,52941.0,138.7344,138.9331,138.2614,138.8101,52941.0
2019-04-10 10:15:00,146.77,146.8,146.17,146.39,113028.0,138.8574,138.8858,138.2897,138.4979,113028.0
2019-04-10 10:20:00,146.45,146.5,145.92,146.3,82407.0,138.5546,138.6019,138.0532,138.4127,82407.0
2019-04-10 10:25:00,146.28,146.56,146.21,146.56,23550.0,138.3938,138.6587,138.3276,138.6587,23550.0
2019-04-10 10:30:00,146.61,147.0,146.61,146.97,22086.0,138.706,139.075,138.706,139.0466,22086.0
2019-04-10 10:35:00,147.03,147.28,147.03,147.17,7557.0,139.1034,139.3399,139.1034,139.2358,7557.0
2019-04-10 10:40:00,147.21,147.32,147.08,147.08,3300.0,139.2737,139.3777,139.1507,139.1507,3300.0
2019-04-10 10:45:00,147.19,147.44,147.16,147.44,6300.0,139.2547,139.4913,139.2264,139.4913,6300.0
2019-04-10 10:50:00,147.46,147.46,147.27,147.28,8700.0,139.5102,139.5102,139.3304,139.3399,8700.0
2019-04-10 10:55:00,147.32,147.46,147.32,147.4,6000.0,139.3777,139.5102,139.3777,139.4534,6000.0
2019-04-10 11:00:00,147.4,147.75,147.4,147.75,4500.0,139.4534,139.7846,139.4534,139.7846,4500.0
2019-04-10 11:05:00,147.73,147.78,147.52,147.52,9507.0,139.7656,139.8129,139.567,139.567,9507.0
2019-04-10 11:10:00,147.48,147.57,147.48,147.53,6450.0,139.5291,139.6143,139.5291,139.5764,6450.0
2019-04-10 11:15:00,147.57,147.62,147.32,147.37,18891.0,139.6143,139.6616,139.3777,139.425,18891.0
2019-04-10 11:20:00,147.36,147.44,147.32,147.37,3600.0,139.4156,139.4913,139.3777,139.425,3600.0
2019-04-10 11:25:00,147.39,147.46,147.2,147.39,3237.0,139.444,139.5102,139.2642,139.444,3237.0
2019-04-10 11:30:00,147.43,147.52,147.43,147.52,1500.0,139.4818,139.567,139.4818,139.567,1500.0
2019-04-10 11:35:00,147.57,147.66,147.54,147.6,2436.0,139.6143,139.6994,139.5859,139.6426,2436.0
2019-04-10 11:40:00,147.55,147.68,147.52,147.68,5955.0,139.5953,139.7183,139.567,139.7183,5955.0
2019-04-10 11:45:00,147.68,147.72,147.63,147.67,7668.0,139.7183,139.7562,139.671,139.7089,7668.0
2019-04-10 11:50:00,147.64,147.7,147.58,147.7,2112.0,139.6805,139.7372,139.6237,139.7372,2112.0
2019-04-10 11:55:00,147.65,147.65,147.45,147.55,7500.0,139.6899,139.6899,139.5007,139.5953,7500.0
2019-04-10 12:00:00,147.6,147.79,147.6,147.68,5559.0,139.6426,139.8224,139.6426,139.7183,5559.0
2019-04-10 12:05:00,147.7,147.74,147.63,147.7,5967.0,139.7372,139.7751,139.671,139.7372,5967.0
2019-04-10 12:10:00,147.67,147.71,147.64,147.69,6186.0,139.7089,139.7467,139.6805,139.7278,6186.0
2019-04-10 12:15:00,147.71,147.79,147.71,147.73,4800.0,139.7467,139.8224,139.7467,139.7656,4800.0
2019-04-10 12:20:00,147.8,147.86,147.79,147.86,900.0,139.8319,139.8886,139.8224,139.8886,900.0
2019-04-10 12:25:00,147.89,147.93,147.87,147.93,1800.0,139.917,139.9549,139.8981,139.9549,1800.0
2019-04-10 12:30:00,147.88,147.94,147.85,147.92,4200.0,139.9075,139.9643,139.8792,139.9454,4200.0
2019-04-10 12:35:00,147.91,147.95,147.9,147.9,2700.0,139.9359,139.9738,139.9265,139.9265,2700.0
2019-04-10 12:40:00,147.9,147.95,147.84,147.95,2400.0,139.9265,139.9738,139.8697,139.9738,2400.0
2019-04-10 12:45:00,147.89,147.96,147.89,147.96,4836.0,139.917,139.9832,139.917,139.9832,4836.0
2019-04-10 12:50:00,147.94,148.0,147.94,147.95,3300.0,139.9643,140.0211,139.9643,139.9738,3300.0
2019-04-10 12:55:00,147.99,148.0,147.94,147.97,2100.0,140.0116,140.0211,139.9643,139.9927,2100.0
2019-04-10 13:00:00,147.9,147.97,147.8,147.81,6000.0,139.9265,139.9927,139.8319,139.8413,6000.0
2019-04-10 13:05:00,147.81,147.87,147.75,147.75,1800.0,139.8413,139.8981,139.7846,139.7846,1800.0
2019-04-10 13:10:00,147.65,147.74,147.59,147.59,2700.0,139.6899,139.7751,139.6332,139.6332,2700.0
2019-04-10 13:15:00,147.67,147.77,147.64,147.77,1950.0,139.7089,139.8035,139.6805,139.8035,1950.0
2019-04-10 13:20:00,147.85,147.85,147.77,147.85,1509.0,139.8792,139.8792,139.8035,139.8792,1509.0
2019-04-10 13:25:00,147.82,147.82,147.82,147.82,300.0,139.8508,139.8508,139.8508,139.8508,300.0
2019-04-10 13:30:00,147.82,147.86,147.78,147.78,3153.0,139.8508,139.8886,139.8129,139.8129,3153.0
2019-04-10 13:35:00,147.81,147.81,147.67,147.67,3159.0,139.8413,139.8413,139.7089,139.7089,3159.0
2019-04-10 13:40:00,147.62,147.7,147.59,147.68,2400.0,139.6616,139.7372,139.6332,139.7183,2400.0
2019-04-10 13:45:00,147.68,147.72,147.65,147.72,2700.0,139.7183,139.7562,139.6899,139.7562,2700.0
2019-04-10 13:50:00,147.78,147.8,147.75,147.75,2145.0,139.8129,139.8319,139.7846,139.7846,2145.0
2019-04-10 13:55:00,147.75,147.93,147.71,147.88,6600.0,139.7846,139.9549,139.7467,139.9075,6600.0
2019-04-10 14:00:00,147.94,148.0,147.91,147.94,15000.0,139.9643,140.0211,139.9359,139.9643,15000.0
2019-04-10 14:05:00,147.94,148.0,147.89,147.89,3765.0,139.9643,140.0211,139.917,139.917,3765.0
2019-04-10 14:10:00,147.85,147.85,147.67,147.83,16200.0,139.8792,139.8792,139.7089,139.8602,16200.0
2019-04-10 14:15:00,147.88,147.88,147.79,147.8,1545.0,139.9075,139.9075,139.8224,139.8319,1545.0
2019-04-10 14:20:00,147.83,147.84,147.63,147.63,4890.0,139.8602,139.8697,139.671,139.671,4890.0
2019-04-10 14:25:00,147.66,147.72,147.66,147.72,1800.0,139.6994,139.7562,139.6994,139.7562,1800.0
2019-04-10 14:30:00,147.77,147.77,147.54,147.63,6600.0,139.8035,139.8035,139.5859,139.671,6600.0
2019-04-10 14:35:00,147.73,147.73,147.67,147.69,1800.0,139.7656,139.7656,139.7089,139.7278,1800.0
2019-04-10 14:40:00,147.72,147.72,147.56,147.56,15603.0,139.7562,139.7562,139.6048,139.6048,15603.0
2019-04-10 14:45:00,147.58,147.64,147.58,147.62,3159.0,139.6237,139.6805,139.6237,139.6616,3159.0
2019-04-10 14:50:00,147.7,147.71,147.7,147.71,900.0,139.7372,139.7467,139.7372,139.7467,900.0
2019-04-10 14:55:00,147.74,147.88,147.74,147.88,8037.0,139.7751,139.9075,139.7751,139.9075,8037.0
2019-04-10 15:00:00,147.89,148.02,147.89,147.97,5400.0,139.917,140.04,139.917,139.9927,5400.0
2019-04-10 15:05:00,147.93,147.99,147.89,147.98,4527.0,139.9549,140.0116,139.917,140.0022,4527.0
2019-04-10 15:10:00,147.96,147.96,147.88,147.88,1200.0,139.9832,139.9832,139.9075,139.9075,1200.0
2019-04-10 15:15:00,147.87,147.92,147.86,147.88,7506.0,139.8981,139.9454,139.8886,139.9075,7506.0
2019-04-10 15:20:00,147.91,147.97,147.9,147.97,5100.0,139.9359,139.9927,139.9265,139.9927,5100.0
2019-04-10 15:25:00,147.96,148.01,147.9,148.01,9237.0,139.9832,140.0305,139.9265,140.0305,9237.0
2019-04-10 15:30:00,148.03,148.03,147.99,148.01,9423.0,140.0495,140.0495,140.0116,140.0305,9423.0
2019-04-10 15:35:00,148.03,148.07,147.95,147.97,7200.0,140.0495,140.0873,139.9738,139.9927,7200.0
2019-04-10 15:40:00,147.98,148.0,147.93,148.0,12402.0,140.0022,140.0211,139.9549,140.0211,12402.0
2019-04-10 15:45:00,148.0,148.03,147.81,147.85,22662.0,140.0211,140.0495,139.8413,139.8792,22662.0
2019-04-10 15:50:00,147.83,147.83,147.67,147.77,15300.0,139.8602,139.8602,139.7089,139.8035,15300.0
2019-04-10 15:55:00,147.74,147.99,147.74,147.98,26469.0,139.7751,140.0116,139.7751,140.0022,26469.0
2019-04-11 09:30:00,148.4,148.4,148.13,148.21,10908.0,140.3995,140.3995,140.1441,140.2198,10908.0
2019-04-11 09:35:00,147.89,147.89,147.78,147.85,3363.0,139.917,139.917,139.8129,139.8792,3363.0
2019-04-11 09:40:00,147.85,148.03,147.66,147.95,16500.0,139.8792,140.0495,139.6994,139.9738,16500.0
2019-04-11 09:45:00,148.35,148.35,148.32,148.35,2100.0,140.3522,140.3522,140.3238,140.3522,2100.0
2019-04-11 09:50:00,148.35,148.53,148.33,148.33,12303.0,140.3522,140.5225,140.3333,140.3333,12303.0
2019-04-11 09:55:00,148.3,148.3,148.21,148.25,900.0,140.3049,140.3049,140.2198,140.2576,900.0
2019-04-11 10:00:00,148.22,148.35,148.22,148.28,1560.0,140.2292,140.3522,140.2292,140.286,1560.0
2019-04-11 10:05:00,148.36,148.36,148.08,148.16,3000.0,140.3617,140.3617,140.0968,140.1725,3000.0
2019-04-11 10:10:00,147.98,147.98,147.98,147.98,300.0,140.0022,140.0022,140.0022,140.0022,300.0
2019-04-11 10:15:00,148.0,148.27,148.0,148.26,33525.0,140.0211,140.2765,140.0211,140.2671,33525.0
2019-04-11 10:20:00,148.23,148.3,148.19,148.25,3303.0,140.2387,140.3049,140.2008,140.2576,3303.0
2019-04-11 10:25:00,148.27,148.3,148.2,148.29,3000.0,140.2765,140.3049,140.2103,140.2954,3000.0
2019-04-11 10:30:00,148.22,148.23,147.99,147.99,4500.0,140.2292,140.2387,140.0116,140.0116,4500.0
2019-04-11 10:35:00,147.98,147.98,147.98,147.98,300.0,140.0022,140.0022,140.0022,140.0022,300.0
2019-04-11 10:40:00,148.11,148.27,148.06,148.15,9300.0,140.1251,140.2765,140.0778,140.163,9300.0
2019-04-11 10:45:00,148.2,148.23,148.12,148.18,5223.0,140.2103,140.2387,140.1346,140.1914,5223.0
2019-04-11 10:50:00,148.19,148.22,148.01,148.02,26739.0,140.2008,140.2292,140.0305,140.04,26739.0
2019-04-11 10:55:00,148.03,148.1,147.9,147.9,39345.0,140.0495,140.1157,139.9265,139.9265,39345.0
2019-04-11 11:00:00,147.96,147.97,147.9,147.92,3300.0,139.9832,139.9927,139.9265,139.9454,3300.0
2019-04-11 11:05:00,148.02,148.02,148.02,148.02,300.0,140.04,140.04,140.04,140.04,300.0
2019-04-11 11:10:00,148.17,148.23,148.16,148.23,2700.0,140.1819,140.2387,140.1725,140.2387,2700.0
2019-04-11 11:15:00,148.26,148.41,148.15,148.15,30846.0,140.2671,140.409,140.163,140.163,30846.0
2019-04-11 11:20:00,148.17,148.24,148.15,148.18,6258.0,140.1819,140.2481,140.163,140.1914,6258.0
2019-04-11 11:25:00,148.27,148.34,148.27,148.34,4782.0,140.2765,140.3427,140.2765,140.3427,4782.0
2019-04-11 11:30:00,148.29,148.32,148.22,148.22,7806.0,140.2954,140.3238,140.2292,140.2292,7806.0
2019-04-11 11:35:00,148.21,148.21,148.12,148.12,1200.0,140.2198,140.2198,140.1346,140.1346,1200.0
2019-04-11 11:40:00,148.07,148.07,147.81,147.89,3471.0,140.0873,140.0873,139.8413,139.917,3471.0
2019-04-11 11:45:00,147.9,148.14,147.9,148.05,2700.0,139.9265,140.1535,139.9265,140.0684,2700.0
2019-04-11 11:50:00,148.06,148.2,148.06,148.13,1500.0,140.0778,140.2103,140.0778,140.1441,1500.0
2019-04-11 11:55:00,148.17,148.26,148.17,148.21,4719.0,140.1819,140.2671,140.1819,140.2198,4719.0
2019-04-11 12:00:00,148.16,148.24,148.13,148.13,4020.0,140.1725,140.2481,140.1441,140.1441,4020.0
2019-04-11 12:05:00,148.14,148.15,148.12,148.12,900.0,140.1535,140.163,140.1346,140.1346,900.0
2019-04-11 12:10:00,148.13,148.13,148.03,148.07,2100.0,140.1441,140.1441,140.0495,140.0873,2100.0
2019-04-11 12:15:00,148.01,148.01,148.01,148.01,300.0,140.0305,140.0305,140.0305,140.0305,300.0
2019-04-11 12:20:00,147.98,148.1,147.95,148.1,1500.0,140.0022,140.1157,139.9738,140.1157,1500.0
2019-04-11 12:25:00,148.01,148.01,147.9,147.9,1200.0,140.0305,140.0305,139.9265,139.9265,1200.0
2019-04-11 12:30:00,147.92,148.03,147.92,148.01,3300.0,139.9454,140.0495,139.9454,140.0305,3300.0
2019-04-11 12:35:00,147.99,148.01,147.96,147.98,3777.0,140.0116,140.0305,139.9832,140.0022,3777.0
2019-04-11 12:40:00,148.08,148.08,147.89,147.97,4659.0,140.0968,140.0968,139.917,139.9927,4659.0
2019-04-11 12:45:00,148.01,148.01,147.96,147.96,900.0,140.0305,140.0305,139.9832,139.9832,900.0
2019-04-11 12:50:00,148.0,148.08,147.96,148.07,17202.0,140.0211,140.0968,139.9832,140.0873,17202.0
2019-04-11 12:55:00,148.05,148.06,147.98,148.06,15501.0,140.0684,140.0778,140.0022,140.0778,15501.0
2019-04-11 13:00:00,148.0,148.0,147.9,147.98,4422.0,140.0211,140.0211,139.9265,140.0022,4422.0
2019-04-11 13:05:00,148.01,148.04,148.0,148.04,1200.0,140.0305,140.0589,140.0211,140.0589,1200.0
2019-04-11 13:10:00,148.05,148.08,148.04,148.06,2700.0,140.0684,140.0968,140.0589,140.0778,2700.0
2019-04-11 13:15:00,148.09,148.13,148.09,148.13,3300.0,140.1062,140.1441,140.1062,140.1441,3300.0
2019-04-11 13:20:00,148.09,148.1,148.08,148.08,1782.0,140.1062,140.1157,140.0968,140.0968,1782.0
2019-04-11 13:25:00,148.08,148.08,148.08,148.08,1500.0,140.0968,140.0968,140.0968,140.0968,1500.0
2019-04-11 13:30:00,148.09,148.09,147.96,147.96,2400.0,140.1062,140.1062,139.9832,139.9832,2400.0
2019-04-11 13:35:00,147.99,147.99,147.96,147.96,4500.0,140.0116,140.0116,139.9832,139.9832,4500.0
2019-04-11 13:40:00,147.93,147.98,147.91,147.98,2640.0,139.9549,140.0022,139.9359,140.0022,2640.0
2019-04-11 13:45:00,148.03,148.12,148.03,148.04,3600.0,140.0495,140.1346,140.0495,140.0589,3600.0
2019-04-11 13:50:00,148.08,148.08,148.08,148.08,696.0,140.0968,140.0968,140.0968,140.0968,696.0
2019-04-11 13:55:00,148.13,148.14,148.11,148.13,2799.0,140.1441,140.1535,140.1251,140.1441,2799.0
2019-04-11 14:00:00,148.11,148.15,148.06,148.11,3900.0,140.1251,140.163,140.0778,140.1251,3900.0
2019-04-11 14:05:00,148.07,148.08,148.04,148.04,1500.0,140.0873,140.0968,140.0589,140.0589,1500.0
2019-04-11 14:10:00,148.0,148.05,147.95,147.96,3900.0,140.0211,140.0684,139.9738,139.9832,3900.0
2019-04-11 14:15:00,147.98,148.01,147.98,148.0,5646.0,140.0022,140.0305,140.0022,140.0211,5646.0
2019-04-11 14:20:00,147.94,147.94,147.83,147.83,3123.0,139.9643,139.9643,139.8602,139.8602,3123.0
2019-04-11 14:25:00,147.82,147.82,147.75,147.75,10800.0,139.8508,139.8508,139.7846,139.7846,10800.0
2019-04-11 14:30:00,147.77,147.86,147.77,147.86,1968.0,139.8035,139.8886,139.8035,139.8886,1968.0
2019-04-11 14:35:00,147.87,147.87,147.81,147.81,1200.0,139.8981,139.8981,139.8413,139.8413,1200.0
2019-04-11 14:40:00,147.84,147.92,147.84,147.92,2400.0,139.8697,139.9454,139.8697,139.9454,2400.0
2019-04-11 14:45:00,147.96,147.96,147.77,147.77,1800.0,139.9832,139.9832,139.8035,139.8035,1800.0
2019-04-11 14:50:00,147.79,147.85,147.72,147.72,4800.0,139.8224,139.8792,139.7562,139.7562,4800.0
2019-04-11 14:55:00,147.74,147.83,147.72,147.72,3900.0,139.7751,139.8602,139.7562,139.7562,3900.0
2019-04-11 15:00:00,147.82,147.92,147.8,147.8,5136.0,139.8508,139.9454,139.8319,139.8319,5136.0
2019-04-11 15:05:00,147.83,147.83,147.75,147.79,5187.0,139.8602,139.8602,139.7846,139.8224,5187.0
2019-04-11 15:10:00,147.78,147.81,147.72,147.72,4500.0,139.8129,139.8413,139.7562,139.7562,4500.0
2019-04-11 15:15:00,147.74,147.77,147.7,147.7,5778.0,139.7751,139.8035,139.7372,139.7372,5778.0
2019-04-11 15:20:00,147.68,147.7,147.58,147.6,6675.0,139.7183,139.7372,139.6237,139.6426,6675.0
2019-04-11 15:25:00,147.62,147.7,147.61,147.66,6945.0,139.6616,139.7372,139.6521,139.6994,6945.0
2019-04-11 15:30:00,147.66,147.88,147.66,147.88,9285.0,139.6994,139.9075,139.6994,139.9075,9285.0
2019-04-11 15:35:00,147.86,147.88,147.79,147.79,9012.0,139.8886,139.9075,139.8224,139.8224,9012.0
2019-04-11 15:40:00,147.79,147.91,147.79,147.91,14007.0,139.8224,139.9359,139.8224,139.9359,14007.0
2019-04-11 15:45:00,147.86,147.88,147.8,147.82,12300.0,139.8886,139.9075,139.8319,139.8508,12300.0
2019-04-11 15:50:00,147.82,148.05,147.81,148.05,21678.0,139.8508,140.0684,139.8413,140.0684,21678.0
2019-04-11 15:55:00,148.04,148.07,147.74,147.76,74784.0,140.0589,140.0873,139.7751,139.794,74784.0
2019-04-12 09:30:00,148.41,148.54,147.13,147.47,40293.0,140.409,140.532,139.198,139.5196,40293.0
2019-04-12 09:35:00,147.75,147.96,147.45,147.56,41859.0,139.7846,139.9832,139.5007,139.6048,41859.0
2019-04-12 09:40:00,147.58,147.73,147.38,147.5,17409.0,139.6237,139.7656,139.4345,139.548,17409.0
2019-04-12 09:45:00,147.42,147.66,147.39,147.39,16200.0,139.4723,139.6994,139.444,139.444,16200.0
2019-04-12 09:50:00,147.28,147.56,147.2,147.53,12840.0,139.3399,139.6048,139.2642,139.5764,12840.0
2019-04-12 09:55:00,147.49,147.56,147.29,147.4,14370.0,139.5386,139.6048,139.3494,139.4534,14370.0
2019-04-12 10:00:00,147.37,147.57,147.37,147.57,6966.0,139.425,139.6143,139.425,139.6143,6966.0
2019-04-12 10:05:00,147.65,147.75,147.38,147.46,15480.0,139.6899,139.7846,139.4345,139.5102,15480.0
2019-04-12 10:10:00,147.39,147.41,146.94,147.15,29103.0,139.444,139.4629,139.0182,139.2169,29103.0
2019-04-12 10:15:00,147.15,147.15,146.79,146.87,8250.0,139.2169,139.2169,138.8763,138.952,8250.0
2019-04-12 10:20:00,146.94,146.98,146.8,146.84,7950.0,139.0182,139.0561,138.8858,138.9236,7950.0
2019-04-12 10:25:00,146.93,147.02,146.61,146.69,20379.0,139.0088,139.0939,138.706,138.7817,20379.0
2019-04-12 10:30:00,146.69,146.97,146.69,146.86,9300.0,138.7817,139.0466,138.7817,138.9425,9300.0
2019-04-12 10:35:00,146.85,146.95,146.62,146.63,25185.0,138.9331,139.0277,138.7155,138.7249,25185.0
2019-04-12 10:40:00,146.56,146.58,146.33,146.36,16518.0,138.6587,138.6776,138.4411,138.4695,16518.0
2019-04-12 10:45:00,146.36,146.48,146.25,146.25,15900.0,138.4695,138.583,138.3654,138.3654,15900.0
2019-04-12 10:50:00,146.3,146.35,146.22,146.31,9789.0,138.4127,138.46,138.337,138.4222,9789.0
2019-04-12 10:55:00,146.35,146.37,145.88,145.88,22593.0,138.46,138.479,138.0154,138.0154,22593.0
2019-04-12 11:00:00,145.89,146.19,145.89,146.08,35220.0,138.0248,138.3087,138.0248,138.2046,35220.0
2019-04-12 11:05:00,146.08,146.2,146.03,146.17,22302.0,138.2046,138.3181,138.1573,138.2897,22302.0
2019-04-12 11:10:00,146.19,146.41,146.15,146.28,22725.0,138.3087,138.5168,138.2708,138.3938,22725.0
2019-04-12 11:15:00,146.21,146.32,146.01,146.32,15348.0,138.3276,138.4316,138.1384,138.4316,15348.0
2019-04-12 11:20:00,146.3,146.49,146.3,146.49,7500.0,138.4127,138.5925,138.4127,138.5925,7500.0
2019-04-12 11:25:00,146.49,146.77,146.48,146.77,10206.0,138.5925,138.8574,138.583,138.8574,10206.0
2019-04-12 11:30:00,146.67,146.76,146.6,146.63,21111.0,138.7628,138.8479,138.6966,138.7249,21111.0
2019-04-12 11:35:00,146.63,146.65,146.5,146.5,6900.0,138.7249,138.7439,138.6019,138.6019,6900.0
2019-04-12 11:40:00,146.5,146.88,146.5,146.88,7200.0,138.6019,138.9615,138.6019,138.9615,7200.0
2019-04-12 11:45:00,146.91,146.95,146.8,146.91,4500.0,138.9898,139.0277,138.8858,138.9898,4500.0
2019-04-12 11:50:00,146.91,146.91,146.78,146.89,7215.0,138.9898,138.9898,138.8668,138.9709,7215.0
2019-04-12 11:55:00,146.97,147.01,146.91,146.92,4800.0,139.0466,139.0844,138.9898,138.9993,4800.0
2019-04-12 12:00:00,146.91,147.01,146.84,146.98,7200.0,138.9898,139.0844,138.9236,139.0561,7200.0
2019-04-12 12:05:00,147.0,147.15,146.94,147.15,7500.0,139.075,139.2169,139.0182,139.2169,7500.0
2019-04-12 12:10:00,147.15,147.15,146.87,146.9,28521.0,139.2169,139.2169,138.952,138.9804,28521.0
2019-04-12 12:15:00,146.89,146.94,146.81,146.93,51834.0,138.9709,139.0182,138.8952,139.0088,51834.0
2019-04-12 12:20:00,146.92,146.95,146.87,146.93,22224.0,138.9993,139.0277,138.952,139.0088,22224.0
2019-04-12 12:25:00,146.91,146.95,146.8,146.81,10227.0,138.9898,139.0277,138.8858,138.8952,10227.0
2019-04-12 12:30:00,146.83,146.86,146.78,146.78,8700.0,138.9142,138.9425,138.8668,138.8668,8700.0
2019-04-12 12:35:00,146.76,146.94,146.76,146.9,4515.0,138.8479,139.0182,138.8479,138.9804,4515.0
2019-04-12 12:40:00,146.92,147.22,146.92,147.17,26109.0,138.9993,139.2831,138.9993,139.2358,26109.0
2019-04-12 12:45:00,147.1,147.16,147.05,147.11,6000.0,139.1696,139.2264,139.1223,139.1791,6000.0
2019-04-12 12:50:00,147.06,147.12,146.89,147.01,25032.0,139.1318,139.1885,138.9709,139.0844,25032.0
2019-04-12 12:55:00,146.96,146.96,146.85,146.89,11532.0,139.0371,139.0371,138.9331,138.9709,11532.0
2019-04-12 13:00:00,146.9,146.92,146.89,146.92,5100.0,138.9804,138.9993,138.9709,138.9993,5100.0
2019-04-12 13:05:00,146.93,147.03,146.9,147.0,5100.0,139.0088,139.1034,138.9804,139.075,5100.0
2019-04-12 13:10:00,147.0,147.04,146.92,146.93,7863.0,139.075,139.1128,138.9993,139.0088,7863.0
2019-04-12 13:15:00,146.92,146.98,146.87,146.92,12600.0,138.9993,139.0561,138.952,138.9993,12600.0
2019-04-12 13:20:00,146.9,146.97,146.9,146.91,5403.0,138.9804,139.0466,138.9804,138.9898,5403.0
2019-04-12 13:25:00,146.93,147.03,146.92,146.99,19896.0,139.0088,139.1034,138.9993,139.0655,19896.0
2019-04-12 13:30:00,147.02,147.06,146.94,147.06,8130.0,139.0939,139.1318,139.0182,139.1318,8130.0
2019-04-12 13:35:00,147.06,147.17,147.05,147.17,6222.0,139.1318,139.2358,139.1223,139.2358,6222.0
2019-04-12 13:40:00,147.13,147.14,146.99,147.08,9600.0,139.198,139.2074,139.0655,139.1507,9600.0
2019-04-12 13:45:00,147.13,147.16,147.13,147.13,900.0,139.198,139.2264,139.198,139.198,900.0
2019-04-12 13:50:00,147.17,147.17,147.08,147.14,4200.0,139.2358,139.2358,139.1507,139.2074,4200.0
2019-04-12 13:55:00,147.1,147.33,147.06,147.3,8400.0,139.1696,139.3872,139.1318,139.3588,8400.0
2019-04-12 14:00:00,147.3,147.42,147.15,147.16,19800.0,139.3588,139.4723,139.2169,139.2264,19800.0
2019-04-12 14:05:00,147.16,147.16,147.06,147.08,31140.0,139.2264,139.2264,139.1318,139.1507,31140.0
2019-04-12 14:10:00,147.1,147.23,147.07,147.18,5748.0,139.1696,139.2926,139.1412,139.2453,5748.0
2019-04-12 14:15:00,147.2,147.22,147.07,147.07,14118.0,139.2642,139.2831,139.1412,139.1412,14118.0
2019-04-12 14:20:00,147.02,147.04,146.83,146.83,6186.0,139.0939,139.1128,138.9142,138.9142,6186.0
2019-04-12 14:25:00,146.87,146.87,146.75,146.77,4872.0,138.952,138.952,138.8385,138.8574,4872.0
2019-04-12 14:30:00,146.77,146.85,146.74,146.77,12531.0,138.8574,138.9331,138.829,138.8574,12531.0
2019-04-12 14:35:00,146.79,146.83,146.67,146.7,6900.0,138.8763,138.9142,138.7628,138.7912,6900.0
2019-04-12 14:40:00,146.66,146.72,146.64,146.67,9525.0,138.7533,138.8101,138.7344,138.7628,9525.0
2019-04-12 14:45:00,146.68,146.75,146.66,146.69,13515.0,138.7722,138.8385,138.7533,138.7817,13515.0
2019-04-12 14:50:00,146.69,146.87,146.68,146.87,22500.0,138.7817,138.952,138.7722,138.952,22500.0
2019-04-12 14:55:00,146.94,147.01,146.92,147.01,5664.0,139.0182,139.0844,138.9993,139.0844,5664.0
2019-04-12 15:00:00,146.97,146.97,146.83,146.86,7209.0,139.0466,139.0466,138.9142,138.9425,7209.0
2019-04-12 15:05:00,146.89,147.0,146.85,146.98,18690.0,138.9709,139.075,138.9331,139.0561,18690.0
2019-04-12 15:10:00,146.97,147.04,146.97,147.01,5100.0,139.0466,139.1128,139.0466,139.0844,5100.0
2019-04-12 15:15:00,147.0,147.13,147.0,147.02,12300.0,139.075,139.198,139.075,139.0939,12300.0
2019-04-12 15:20:00,147.0,147.03,146.98,146.99,7710.0,139.075,139.1034,139.0561,139.0655,7710.0
2019-04-12 15:25:00,147.0,147.12,147.0,147.09,8625.0,139.075,139.1885,139.075,139.1601,8625.0
2019-04-12 15:30:00,147.11,147.11,147.0,147.08,23484.0,139.1791,139.1791,139.075,139.1507,23484.0
2019-04-12 15:35:00,147.07,147.07,146.99,147.0,26670.0,139.1412,139.1412,139.0655,139.075,26670.0
2019-04-12 15:40:00,146.98,146.98,146.9,146.93,24327.0,139.0561,139.0561,138.9804,139.0088,24327.0
2019-04-12 15:45:00,146.93,146.95,146.82,146.9,44211.0,139.0088,139.0277,138.9047,138.9804,44211.0
2019-04-12 15:50:00,146.9,146.9,146.78,146.84,69843.0,138.9804,138.9804,138.8668,138.9236,69843.0
2019-04-12 15:55:00,146.85,147.19,146.81,147.17,72165.0,138.9331,139.2547,138.8952,139.2358,72165.0
2019-04-15 09:30:00,147.57,147.92,147.24,147.43,24828.0,139.6143,139.9454,139.302,139.4818,24828.0
2019-04-15 09:35:00,147.49,147.71,147.45,147.55,11400.0,139.5386,139.7467,139.5007,139.5953,11400.0
2019-04-15 09:40:00,147.44,147.61,147.42,147.49,14103.0,139.4913,139.6521,139.4723,139.5386,14103.0
2019-04-15 09:45:00,147.48,147.48,147.06,147.14,17550.0,139.5291,139.5291,139.1318,139.2074,17550.0
2019-04-15 09:50:00,147.05,147.24,147.01,147.17,23577.0,139.1223,139.302,139.0844,139.2358,23577.0
2019-04-15 09:55:00,147.17,147.34,147.14,147.23,15900.0,139.2358,139.3967,139.2074,139.2926,15900.0
2019-04-15 10:00:00,147.33,147.39,147.33,147.39,3051.0,139.3872,139.444,139.3872,139.444,3051.0
2019-04-15 10:05:00,147.45,147.46,147.25,147.25,5238.0,139.5007,139.5102,139.3115,139.3115,5238.0
2019-04-15 10:10:00,147.21,147.23,147.0,147.08,8100.0,139.2737,139.2926,139.075,139.1507,8100.0
2019-04-15 10:15:00,147.13,147.26,147.06,147.26,6000.0,139.198,139.321,139.1318,139.321,6000.0
2019-04-15 10:20:00,147.19,147.29,147.19,147.29,1500.0,139.2547,139.3494,139.2547,139.3494,1500.0
2019-04-15 10:25:00,147.36,147.38,147.22,147.22,2400.0,139.4156,139.4345,139.2831,139.2831,2400.0
2019-04-15 10:30:00,147.13,147.14,147.03,147.03,8700.0,139.198,139.2074,139.1034,139.1034,8700.0
2019-04-15 10:35:00,146.98,147.06,146.86,146.86,8100.0,139.0561,139.1318,138.9425,138.9425,8100.0
2019-04-15 10:40:00,146.91,147.06,146.91,146.94,3264.0,138.9898,139.1318,138.9898,139.0182,3264.0
2019-04-15 10:45:00,147.04,147.04,147.01,147.04,900.0,139.1128,139.1128,139.0844,139.1128,900.0
2019-04-15 10:50:00,147.06,147.22,147.06,147.22,6249.0,139.1318,139.2831,139.1318,139.2831,6249.0
2019-04-15 10:55:00,147.19,147.34,147.18,147.28,4500.0,139.2547,139.3967,139.2453,139.3399,4500.0
2019-04-15 11:00:00,147.35,147.37,147.31,147.35,2100.0,139.4061,139.425,139.3683,139.4061,2100.0
2019-04-15 11:05:00,147.42,147.56,147.42,147.56,2502.0,139.4723,139.6048,139.4723,139.6048,2502.0
2019-04-15 11:10:00,147.58,147.58,147.48,147.48,3300.0,139.6237,139.6237,139.5291,139.5291,3300.0
2019-04-15 11:15:00,147.44,147.44,147.35,147.35,5700.0,139.4913,139.4913,139.4061,139.4061,5700.0
2019-04-15 11:20:00,147.39,147.53,147.39,147.52,4539.0,139.444,139.5764,139.444,139.567,4539.0
2019-04-15 11:25:00,147.47,147.47,147.3,147.3,6600.0,139.5196,139.5196,139.3588,139.3588,6600.0
2019-04-15 11:30:00,147.3,147.34,147.21,147.29,6369.0,139.3588,139.3967,139.2737,139.3494,6369.0
2019-04-15 11:35:00,147.34,147.39,147.32,147.35,4800.0,139.3967,139.444,139.3777,139.4061,4800.0
2019-04-15 11:40:00,147.36,147.36,147.09,147.13,24453.0,139.4156,139.4156,139.1601,139.198,24453.0
2019-04-15 11:45:00,147.16,147.27,147.16,147.24,2196.0,139.2264,139.3304,139.2264,139.302,2196.0
2019-04-15 11:50:00,147.27,147.31,147.21,147.3,4500.0,139.3304,139.3683,139.2737,139.3588,4500.0
2019-04-15 11:55:00,147.32,147.34,147.32,147.33,3024.0,139.3777,139.3967,139.3777,139.3872,3024.0
2019-04-15 12:00:00,147.29,147.29,147.18,147.27,3930.0,139.3494,139.3494,139.2453,139.3304,3930.0
2019-04-15 12:05:00,147.27,147.29,147.18,147.18,4200.0,139.3304,139.3494,139.2453,139.2453,4200.0
2019-04-15 12:10:00,147.12,147.12,146.99,147.03,13695.0,139.1885,139.1885,139.0655,139.1034,13695.0
2019-04-15 12:15:00,147.01,147.03,146.91,147.01,25536.0,139.0844,139.1034,138.9898,139.0844,25536.0
2019-04-15 12:20:00,147.0,147.09,146.99,147.07,12156.0,139.075,139.1601,139.0655,139.1412,12156.0
2019-04-15 12:25:00,147.1,147.11,146.97,146.99,7500.0,139.1696,139.1791,139.0466,139.0655,7500.0
2019-04-15 12:30:00,147.02,147.02,146.98,146.98,1275.0,139.0939,139.0939,139.0561,139.0561,1275.0
2019-04-15 12:35:00,146.97,147.14,146.97,147.13,4200.0,139.0466,139.2074,139.0466,139.198,4200.0
2019-04-15 12:40:00,147.14,147.19,147.14,147.16,4500.0,139.2074,139.2547,139.2074,139.2264,4500.0
2019-04-15 12:45:00,147.18,147.23,147.18,147.23,2703.0,139.2453,139.2926,139.2453,139.2926,2703.0
2019-04-15 12:50:00,147.26,147.26,147.19,147.25,3600.0,139.321,139.321,139.2547,139.3115,3600.0
2019-04-15 12:55:00,147.25,147.26,147.19,147.2,3000.0,139.3115,139.321,139.2547,139.2642,3000.0
2019-04-15 13:00:00,147.15,147.19,147.12,147.13,6600.0,139.2169,139.2547,139.1885,139.198,6600.0
2019-04-15 13:05:00,147.17,147.17,147.02,147.1,4200.0,139.2358,139.2358,139.0939,139.1696,4200.0
2019-04-15 13:10:00,147.15,147.19,147.06,147.14,10773.0,139.2169,139.2547,139.1318,139.2074,10773.0
2019-04-15 13:15:00,147.14,147.14,147.05,147.05,2589.0,139.2074,139.2074,139.1223,139.1223,2589.0
2019-04-15 13:20:00,147.06,147.08,147.04,147.08,900.0,139.1318,139.1507,139.1128,139.1507,900.0
2019-04-15 13:25:00,147.09,147.1,147.08,147.09,2238.0,139.1601,139.1696,139.1507,139.1601,2238.0
2019-04-15 13:30:00,147.15,147.25,147.15,147.24,2997.0,139.2169,139.3115,139.2169,139.302,2997.0
2019-04-15 13:35:00,147.24,147.25,147.2,147.25,1500.0,139.302,139.3115,139.2642,139.3115,1500.0
2019-04-15 13:40:00,147.25,147.29,147.23,147.23,21000.0,139.3115,139.3494,139.2926,139.2926,21000.0
2019-04-15 13:45:00,147.23,147.29,147.15,147.25,26286.0,139.2926,139.3494,139.2169,139.3115,26286.0
2019-04-15 13:50:00,147.27,147.27,147.27,147.27,900.0,139.3304,139.3304,139.3304,139.3304,900.0
2019-04-15 13:55:00,147.32,147.36,147.28,147.36,3000.0,139.3777,139.4156,139.3399,139.4156,3000.0
2019-04-15 14:00:00,147.38,147.46,147.33,147.43,6645.0,139.4345,139.5102,139.3872,139.4818,6645.0
2019-04-15 14:05:00,147.45,147.45,147.31,147.42,13785.0,139.5007,139.5007,139.3683,139.4723,13785.0
2019-04-15 14:10:00,147.37,147.41,147.37,147.41,1632.0,139.425,139.4629,139.425,139.4629,1632.0
2019-04-15 14:15:00,147.41,147.53,147.41,147.51,7203.0,139.4629,139.5764,139.4629,139.5575,7203.0
2019-04-15 14:20:00,147.47,147.48,147.43,147.43,4701.0,139.5196,139.5291,139.4818,139.4818,4701.0
2019-04-15 14:25:00,147.44,147.46,147.38,147.38,2700.0,139.4913,139.5102,139.4345,139.4345,2700.0
2019-04-15 14:30:00,147.4,147.45,147.38,147.4,3537.0,139.4534,139.5007,139.4345,139.4534,3537.0
2019-04-15 14:35:00,147.37,147.43,147.36,147.42,3360.0,139.425,139.4818,139.4156,139.4723,3360.0
2019-04-15 14:40:00,147.41,147.41,147.24,147.24,9300.0,139.4629,139.4629,139.302,139.302,9300.0
2019-04-15 14:45:00,147.27,147.27,147.25,147.25,600.0,139.3304,139.3304,139.3115,139.3115,600.0
2019-04-15 14:50:00,147.22,147.37,147.21,147.37,34500.0,139.2831,139.425,139.2737,139.425,34500.0
2019-04-15 14:55:00,147.34,147.55,147.34,147.55,3000.0,139.3967,139.5953,139.3967,139.5953,3000.0
2019-04-15 15:00:00,147.58,147.59,147.51,147.51,9000.0,139.6237,139.6332,139.5575,139.5575,9000.0
2019-04-15 15:05:00,147.54,147.63,147.54,147.56,6534.0,139.5859,139.671,139.5859,139.6048,6534.0
2019-04-15 15:10:00,147.61,147.63,147.57,147.61,3000.0,139.6521,139.671,139.6143,139.6521,3000.0
2019-04-15 15:15:00,147.62,147.62,147.59,147.59,1500.0,139.6616,139.6616,139.6332,139.6332,1500.0
2019-04-15 15:20:00,147.62,147.63,147.54,147.6,8400.0,139.6616,139.671,139.5859,139.6426,8400.0
2019-04-15 15:25:00,147.63,147.65,147.58,147.64,6453.0,139.671,139.6899,139.6237,139.6805,6453.0
2019-04-15 15:30:00,147.64,147.69,147.59,147.62,10308.0,139.6805,139.7278,139.6332,139.6616,10308.0
2019-04-15 15:35:00,147.6,147.67,147.57,147.65,12522.0,139.6426,139.7089,139.6143,139.6899,12522.0
2019-04-15 15:40:00,147.69,147.81,147.69,147.79,18900.0,139.7278,139.8413,139.7278,139.8224,18900.0
2019-04-15 15:45:00,147.78,147.83,147.55,147.65,33300.0,139.8129,139.8602,139.5953,139.6899,33300.0
2019-04-15 15:50:00,147.68,147.74,147.57,147.71,45270.0,139.7183,139.7751,139.6143,139.7467,45270.0
2019-04-15 15:55:00,147.71,148.05,147.71,147.93,96906.0,139.7467,140.0684,139.7467,139.9549,96906.0
2019-04-16 09:30:00,147.99,148.11,147.78,148.1,16878.0,140.0116,140.1251,139.8129,140.1157,16878.0
2019-04-16 09:35:00,148.21,148.56,148.12,148.4,88848.0,140.2198,140.5509,140.1346,140.3995,88848.0
2019-04-16 09:40:00,148.6,148.6,148.31,148.38,11700.0,140.5887,140.5887,140.3144,140.3806,11700.0
2019-04-16 09:45:00,148.38,148.45,148.31,148.4,5100.0,140.3806,140.4468,140.3144,140.3995,5100.0
2019-04-16 09:50:00,148.41,148.56,148.37,148.56,15600.0,140.409,140.5509,140.3711,140.5509,15600.0
2019-04-16 09:55:00,148.59,148.83,148.59,148.83,17520.0,140.5793,140.8063,140.5793,140.8063,17520.0
2019-04-16 10:00:00,148.82,148.98,148.78,148.98,16404.0,140.7969,140.9482,140.759,140.9482,16404.0
2019-04-16 10:05:00,149.01,149.01,148.69,148.69,10752.0,140.9766,140.9766,140.6739,140.6739,10752.0
2019-04-16 10:10:00,148.61,148.61,148.47,148.58,1800.0,140.5982,140.5982,140.4657,140.5698,1800.0
2019-04-16 10:15:00,148.58,148.77,148.58,148.74,6600.0,140.5698,140.7496,140.5698,140.7212,6600.0
2019-04-16 10:20:00,148.73,148.77,148.49,148.69,10197.0,140.7117,140.7496,140.4847,140.6739,10197.0
2019-04-16 10:25:00,148.72,148.82,148.7,148.78,8100.0,140.7023,140.7969,140.6833,140.759,8100.0
2019-04-16 10:30:00,148.82,148.87,148.7,148.7,13590.0,140.7969,140.8442,140.6833,140.6833,13590.0
2019-04-16 10:35:00,148.7,148.92,148.7,148.89,5670.0,140.6833,140.8915,140.6833,140.8631,5670.0
2019-04-16 10:40:00,148.86,149.07,148.86,148.95,6300.0,140.8347,141.0334,140.8347,140.9199,6300.0
2019-04-16 10:45:00,148.86,149.01,148.86,149.0,10158.0,140.8347,140.9766,140.8347,140.9672,10158.0
2019-04-16 10:50:00,148.98,149.22,148.95,149.18,15507.0,140.9482,141.1753,140.9199,141.1375,15507.0
2019-04-16 10:55:00,149.22,149.22,149.09,149.21,9600.0,141.1753,141.1753,141.0523,141.1658,9600.0
2019-04-16 11:00:00,149.08,149.22,149.08,149.17,5235.0,141.0429,141.1753,141.0429,141.128,5235.0
2019-04-16 11:05:00,149.17,149.34,149.13,149.32,14211.0,141.128,141.2888,141.0902,141.2699,14211.0
2019-04-16 11:10:00,149.36,149.49,149.32,149.45,5700.0,141.3078,141.4307,141.2699,141.3929,5700.0
2019-04-16 11:15:00,149.41,149.49,149.33,149.46,6744.0,141.3551,141.4307,141.2794,141.4024,6744.0
2019-04-16 11:20:00,149.4,149.42,149.38,149.41,3300.0,141.3456,141.3645,141.3267,141.3551,3300.0
2019-04-16 11:25:00,149.47,149.5,149.43,149.46,5646.0,141.4118,141.4402,141.374,141.4024,5646.0
2019-04-16 11:30:00,149.43,149.43,149.11,149.15,20790.0,141.374,141.374,141.0712,141.1091,20790.0
2019-04-16 11:35:00,149.18,149.18,148.94,148.99,6759.0,141.1375,141.1375,140.9104,140.9577,6759.0
2019-04-16 11:40:00,149.02,149.09,148.92,148.97,17202.0,140.9861,141.0523,140.8915,140.9388,17202.0
2019-04-16 11:45:00,148.91,149.07,148.91,149.07,14250.0,140.882,141.0334,140.882,141.0334,14250.0
2019-04-16 11:50:00,149.05,149.09,149.03,149.09,5040.0,141.0145,141.0523,140.9955,141.0523,5040.0
2019-04-16 11:55:00,149.16,149.16,149.01,149.05,5796.0,141.1185,141.1185,140.9766,141.0145,5796.0
2019-04-16 12:00:00,149.01,149.05,149.0,149.0,12300.0,140.9766,141.0145,140.9672,140.9672,12300.0
2019-04-16 12:05:00,149.0,149.01,148.99,149.01,2523.0,140.9672,140.9766,140.9577,140.9766,2523.0
2019-04-16 12:10:00,149.04,149.09,149.0,149.0,5004.0,141.005,141.0523,140.9672,140.9672,5004.0
2019-04-16 12:15:00,149.02,149.03,148.93,148.95,7023.0,140.9861,140.9955,140.9009,140.9199,7023.0
2019-04-16 12:20:00,148.87,148.89,148.8,148.8,4770.0,140.8442,140.8631,140.7779,140.7779,4770.0
2019-04-16 12:25:00,148.77,148.84,148.77,148.81,2700.0,140.7496,140.8158,140.7496,140.7874,2700.0
2019-04-16 12:30:00,148.85,148.85,148.76,148.76,5100.0,140.8253,140.8253,140.7401,140.7401,5100.0
2019-04-16 12:35:00,148.73,148.76,148.7,148.7,3900.0,140.7117,140.7401,140.6833,140.6833,3900.0
2019-04-16 12:40:00,148.73,148.76,148.64,148.66,10500.0,140.7117,140.7401,140.6266,140.6455,10500.0
2019-04-16 12:45:00,148.65,148.71,148.62,148.62,18654.0,140.636,140.6928,140.6077,140.6077,18654.0
2019-04-16 12:50:00,148.63,148.68,148.62,148.68,2100.0,140.6171,140.6644,140.6077,140.6644,2100.0
2019-04-16 12:55:00,148.69,148.79,148.69,148.7,5100.0,140.6739,140.7685,140.6739,140.6833,5100.0
2019-04-16 13:00:00,148.68,148.68,148.62,148.65,3600.0,140.6644,140.6644,140.6077,140.636,3600.0
2019-04-16 13:05:00,148.64,148.67,148.62,148.67,3600.0,140.6266,140.655,140.6077,140.655,3600.0
2019-04-16 13:10:00,148.65,148.65,148.62,148.62,1200.0,140.636,140.636,140.6077,140.6077,1200.0
2019-04-16 13:15:00,148.68,148.68,148.58,148.62,3291.0,140.6644,140.6644,140.5698,140.6077,3291.0
2019-04-16 13:20:00,148.62,148.63,148.58,148.61,3012.0,140.6077,140.6171,140.5698,140.5982,3012.0
2019-04-16 13:25:00,148.6,148.6,148.46,148.46,2700.0,140.5887,140.5887,140.4563,140.4563,2700.0
2019-04-16 13:30:00,148.48,148.49,148.45,148.48,3600.0,140.4752,140.4847,140.4468,140.4752,3600.0
2019-04-16 13:35:00,148.48,148.48,148.45,148.45,3663.0,140.4752,140.4752,140.4468,140.4468,3663.0
2019-04-16 13:40:00,148.51,148.62,148.51,148.57,3783.0,140.5036,140.6077,140.5036,140.5603,3783.0
2019-04-16 13:45:00,148.55,148.57,148.52,148.52,2700.0,140.5414,140.5603,140.513,140.513,2700.0
2019-04-16 13:50:00,148.58,148.63,148.57,148.57,3000.0,140.5698,140.6171,140.5603,140.5603,3000.0
2019-04-16 13:55:00,148.54,148.59,148.53,148.59,5100.0,140.532,140.5793,140.5225,140.5793,5100.0
2019-04-16 14:00:00,148.6,148.61,148.57,148.61,2100.0,140.5887,140.5982,140.5603,140.5982,2100.0
2019-04-16 14:05:00,148.63,148.69,148.63,148.66,3426.0,140.6171,140.6739,140.6171,140.6455,3426.0
2019-04-16 14:10:00,148.67,148.84,148.65,148.78,9900.0,140.655,140.8158,140.636,140.759,9900.0
2019-04-16 14:15:00,148.85,148.93,148.83,148.88,10545.0,140.8253,140.9009,140.8063,140.8536,10545.0
2019-04-16 14:20:00,148.97,149.02,148.97,149.02,1200.0,140.9388,140.9861,140.9388,140.9861,1200.0
2019-04-16 14:25:00,149.08,149.13,149.02,149.12,5685.0,141.0429,141.0902,140.9861,141.0807,5685.0
2019-04-16 14:30:00,149.14,149.25,149.12,149.24,3261.0,141.0996,141.2037,141.0807,141.1942,3261.0
2019-04-16 14:35:00,149.18,149.29,149.18,149.24,2700.0,141.1375,141.2415,141.1375,141.1942,2700.0
2019-04-16 14:40:00,149.18,149.36,149.18,149.36,2436.0,141.1375,141.3078,141.1375,141.3078,2436.0
2019-04-16 14:45:00,149.37,149.37,149.32,149.33,2199.0,141.3172,141.3172,141.2699,141.2794,2199.0
2019-04-16 14:50:00,149.4,149.53,149.4,149.49,2100.0,141.3456,141.4686,141.3456,141.4307,2100.0
2019-04-16 14:55:00,149.48,149.53,149.46,149.52,4200.0,141.4213,141.4686,141.4024,141.4591,4200.0
2019-04-16 15:00:00,149.52,149.58,149.47,149.54,7797.0,141.4591,141.5159,141.4118,141.4781,7797.0
2019-04-16 15:05:00,149.51,149.64,149.51,149.6,6900.0,141.4497,141.5727,141.4497,141.5348,6900.0
2019-04-16 15:10:00,149.6,149.72,149.54,149.67,12336.0,141.5348,141.6483,141.4781,141.601,12336.0
2019-04-16 15:15:00,149.72,149.84,149.71,149.82,7248.0,141.6483,141.7619,141.6389,141.743,7248.0
2019-04-16 15:20:00,149.83,149.96,149.83,149.96,9990.0,141.7524,141.8754,141.7524,141.8754,9990.0
2019-04-16 15:25:00,149.94,150.0,149.9,149.97,7386.0,141.8565,141.9133,141.8186,141.8849,7386.0
2019-04-16 15:30:00,149.95,149.99,149.6,149.64,21321.0,141.8659,141.9038,141.5348,141.5727,21321.0
2019-04-16 15:35:00,149.63,149.78,149.45,149.78,26061.0,141.5632,141.7051,141.3929,141.7051,26061.0
2019-04-16 15:40:00,149.78,149.87,149.75,149.87,10587.0,141.7051,141.7903,141.6767,141.7903,10587.0
2019-04-16 15:45:00,149.91,150.0,149.85,150.0,26304.0,141.8281,141.9133,141.7713,141.9133,26304.0
2019-04-16 15:50:00,149.97,150.0,149.89,149.92,42966.0,141.8849,141.9133,141.8092,141.8376,42966.0
2019-04-16 15:55:00,149.9,150.2,149.89,150.12,90675.0,141.8186,142.1025,141.8092,142.0268,90675.0
2019-04-17 09:30:00,150.0,150.33,149.68,150.16,55077.0,141.9133,142.2255,141.6105,142.0646,55077.0
2019-04-17 09:35:00,150.16,150.21,149.92,150.09,21108.0,142.0646,142.1119,141.8376,141.9984,21108.0
2019-04-17 09:40:00,150.16,150.16,149.95,149.97,23388.0,142.0646,142.0646,141.8659,141.8849,23388.0
2019-04-17 09:45:00,149.97,149.97,149.03,149.09,54765.0,141.8849,141.8849,140.9955,141.0523,54765.0
2019-04-17 09:50:00,149.14,149.43,149.1,149.43,26832.0,141.0996,141.374,141.0618,141.374,26832.0
2019-04-17 09:55:00,149.67,149.67,149.38,149.38,8100.0,141.601,141.601,141.3267,141.3267,8100.0
2019-04-17 10:00:00,149.38,149.38,148.91,148.93,14100.0,141.3267,141.3267,140.882,140.9009,14100.0
2019-04-17 10:05:00,148.87,148.92,148.36,148.36,17601.0,140.8442,140.8915,140.3617,140.3617,17601.0
2019-04-17 10:10:00,148.33,148.47,148.31,148.39,6219.0,140.3333,140.4657,140.3144,140.3901,6219.0
2019-04-17 10:15:00,148.35,148.47,148.33,148.35,4800.0,140.3522,140.4657,140.3333,140.3522,4800.0
2019-04-17 10:20:00,148.37,148.74,148.37,148.43,11640.0,140.3711,140.7212,140.3711,140.4279,11640.0
2019-04-17 10:25:00,148.44,148.53,148.34,148.52,9300.0,140.4374,140.5225,140.3427,140.513,9300.0
2019-04-17 10:30:00,148.75,148.86,148.75,148.79,3162.0,140.7306,140.8347,140.7306,140.7685,3162.0
2019-04-17 10:35:00,148.87,148.87,148.71,148.71,8100.0,140.8442,140.8442,140.6928,140.6928,8100.0
2019-04-17 10:40:00,148.73,148.96,148.73,148.93,11772.0,140.7117,140.9293,140.7117,140.9009,11772.0
2019-04-17 10:45:00,148.96,149.23,148.96,149.02,9174.0,140.9293,141.1848,140.9293,140.9861,9174.0
2019-04-17 10:50:00,148.95,148.95,148.67,148.67,2700.0,140.9199,140.9199,140.655,140.655,2700.0
2019-04-17 10:55:00,148.64,148.74,148.63,148.74,3000.0,140.6266,140.7212,140.6171,140.7212,3000.0
2019-04-17 11:00:00,148.8,148.98,148.77,148.98,8049.0,140.7779,140.9482,140.7496,140.9482,8049.0
2019-04-17 11:05:00,149.01,149.22,149.0,149.07,9276.0,140.9766,141.1753,140.9672,141.0334,9276.0
2019-04-17 11:10:00,149.04,149.04,148.95,148.97,6600.0,141.005,141.005,140.9199,140.9388,6600.0
2019-04-17 11:15:00,149.0,149.0,148.86,148.96,5700.0,140.9672,140.9672,140.8347,140.9293,5700.0
2019-04-17 11:20:00,149.0,149.01,148.9,148.9,3963.0,140.9672,140.9766,140.8726,140.8726,3963.0
2019-04-17 11:25:00,148.9,148.9,148.67,148.7,6600.0,140.8726,140.8726,140.655,140.6833,6600.0
2019-04-17 11:30:00,148.56,148.64,148.56,148.58,6315.0,140.5509,140.6266,140.5509,140.5698,6315.0
2019-04-17 11:35:00,148.69,148.69,148.56,148.63,9300.0,140.6739,140.6739,140.5509,140.6171,9300.0
2019-04-17 11:40:00,148.67,148.73,148.66,148.72,3000.0,140.655,140.7117,140.6455,140.7023,3000.0
2019-04-17 11:45:00,148.74,148.79,148.65,148.75,10800.0,140.7212,140.7685,140.636,140.7306,10800.0
2019-04-17 11:50:00,148.78,148.78,148.66,148.68,4119.0,140.759,140.759,140.6455,140.6644,4119.0
2019-04-17 11:55:00,148.65,148.7,148.42,148.54,30417.0,140.636,140.6833,140.4184,140.532,30417.0
2019-04-17 12:00:00,148.46,148.54,148.28,148.28,10623.0,140.4563,140.532,140.286,140.286,10623.0
2019-04-17 12:05:00,148.31,148.31,148.14,148.19,4200.0,140.3144,140.3144,140.1535,140.2008,4200.0
2019-04-17 12:10:00,148.24,148.3,147.71,147.9,36558.0,140.2481,140.3049,139.7467,139.9265,36558.0
2019-04-17 12:15:00,147.93,148.0,147.92,147.98,2100.0,139.9549,140.0211,139.9454,140.0022,2100.0
2019-04-17 12:20:00,147.94,148.3,147.94,148.24,33900.0,139.9643,140.3049,139.9643,140.2481,33900.0
2019-04-17 12:25:00,148.25,148.25,148.06,148.07,9600.0,140.2576,140.2576,140.0778,140.0873,9600.0
2019-04-17 12:30:00,148.08,148.13,147.96,147.96,8700.0,140.0968,140.1441,139.9832,139.9832,8700.0
2019-04-17 12:35:00,147.99,148.12,147.97,148.12,4500.0,140.0116,140.1346,139.9927,140.1346,4500.0
2019-04-17 12:40:00,148.06,148.13,147.91,147.91,15162.0,140.0778,140.1441,139.9359,139.9359,15162.0
2019-04-17 12:45:00,147.94,148.11,147.93,148.05,9711.0,139.9643,140.1251,139.9549,140.0684,9711.0
2019-04-17 12:50:00,148.03,148.11,148.03,148.11,1500.0,140.0495,140.1251,140.0495,140.1251,1500.0
2019-04-17 12:55:00,148.17,148.25,148.17,148.22,3900.0,140.1819,140.2576,140.1819,140.2292,3900.0
2019-04-17 13:00:00,148.23,148.26,148.17,148.17,9000.0,140.2387,140.2671,140.1819,140.1819,9000.0
2019-04-17 13:05:00,148.21,148.28,148.14,148.14,6600.0,140.2198,140.286,140.1535,140.1535,6600.0
2019-04-17 13:10:00,148.12,148.3,148.12,148.29,8514.0,140.1346,140.3049,140.1346,140.2954,8514.0
2019-04-17 13:15:00,148.27,148.46,148.12,148.14,22473.0,140.2765,140.4563,140.1346,140.1535,22473.0
2019-04-17 13:20:00,148.14,148.26,147.93,147.96,35553.0,140.1535,140.2671,139.9549,139.9832,35553.0
2019-04-17 13:25:00,148.02,148.02,147.96,147.96,2700.0,140.04,140.04,139.9832,139.9832,2700.0
2019-04-17 13:30:00,147.99,148.27,147.99,148.27,5025.0,140.0116,140.2765,140.0116,140.2765,5025.0
2019-04-17 13:35:00,148.17,148.23,148.08,148.15,8418.0,140.1819,140.2387,140.0968,140.163,8418.0
2019-04-17 13:40:00,148.15,148.17,148.14,148.16,3600.0,140.163,140.1819,140.1535,140.1725,3600.0
2019-04-17 13:45:00,148.09,148.09,147.97,147.97,4200.0,140.1062,140.1062,139.9927,139.9927,4200.0
2019-04-17 13:50:00,147.94,147.94,147.73,147.73,3600.0,139.9643,139.9643,139.7656,139.7656,3600.0
2019-04-17 13:55:00,147.7,147.84,147.7,147.84,3000.0,139.7372,139.8697,139.7372,139.8697,3000.0
2019-04-17 14:00:00,147.88,148.03,147.81,147.81,17469.0,139.9075,140.0495,139.8413,139.8413,17469.0
2019-04-17 14:05:00,147.75,147.75,147.57,147.61,6381.0,139.7846,139.7846,139.6143,139.6521,6381.0
2019-04-17 14:10:00,147.67,147.69,147.63,147.69,2652.0,139.7089,139.7278,139.671,139.7278,2652.0
2019-04-17 14:15:00,147.63,147.83,147.55,147.55,16800.0,139.671,139.8602,139.5953,139.5953,16800.0
2019-04-17 14:20:00,147.41,147.46,147.41,147.45,1632.0,139.4629,139.5102,139.4629,139.5007,1632.0
2019-04-17 14:25:00,147.35,147.49,147.32,147.44,7164.0,139.4061,139.5386,139.3777,139.4913,7164.0
2019-04-17 14:30:00,147.55,148.04,147.51,148.0,17700.0,139.5953,140.0589,139.5575,140.0211,17700.0
2019-04-17 14:35:00,147.89,147.89,147.72,147.72,7884.0,139.917,139.917,139.7562,139.7562,7884.0
2019-04-17 14:40:00,147.79,147.79,147.66,147.66,2331.0,139.8224,139.8224,139.6994,139.6994,2331.0
2019-04-17 14:45:00,147.73,147.85,147.73,147.85,4215.0,139.7656,139.8792,139.7656,139.8792,4215.0
2019-04-17 14:50:00,147.88,147.98,147.84,147.89,4800.0,139.9075,140.0022,139.8697,139.917,4800.0
2019-04-17 14:55:00,147.98,148.05,147.96,147.96,4500.0,140.0022,140.0684,139.9832,139.9832,4500.0
2019-04-17 15:00:00,148.06,148.2,148.06,148.1,10200.0,140.0778,140.2103,140.0778,140.1157,10200.0
2019-04-17 15:05:00,148.1,148.21,148.1,148.21,2700.0,140.1157,140.2198,140.1157,140.2198,2700.0
2019-04-17 15:10:00,148.22,148.28,148.22,148.23,5700.0,140.2292,140.286,140.2292,140.2387,5700.0
2019-04-17 15:15:00,148.26,148.34,148.16,148.27,37344.0,140.2671,140.3427,140.1725,140.2765,37344.0
2019-04-17 15:20:00,148.19,148.19,147.97,148.02,14739.0,140.2008,140.2008,139.9927,140.04,14739.0
2019-04-17 15:25:00,148.05,148.12,147.99,148.0,11331.0,140.0684,140.1346,140.0116,140.0211,11331.0
2019-04-17 15:30:00,147.99,148.16,147.99,148.16,9900.0,140.0116,140.1725,140.0116,140.1725,9900.0
2019-04-17 15:35:00,148.24,148.33,148.21,148.33,17622.0,140.2481,140.3333,140.2198,140.3333,17622.0
2019-04-17 15:40:00,148.33,148.36,148.21,148.24,26748.0,140.3333,140.3617,140.2198,140.2481,26748.0
2019-04-17 15:45:00,148.2,148.2,148.0,148.05,14076.0,140.2103,140.2103,140.0211,140.0684,14076.0
2019-04-17 15:50:00,148.02,148.02,147.61,147.71,55983.0,140.04,140.04,139.6521,139.7467,55983.0
2019-04-17 15:55:00,147.73,147.76,147.58,147.63,97401.0,139.7656,139.794,139.6237,139.671,97401.0
2019-04-18 09:30:00,148.41,148.71,148.08,148.26,84927.0,140.409,140.6928,140.0968,140.2671,84927.0
2019-04-18 09:35:00,148.27,148.68,148.14,148.54,59475.0,140.2765,140.6644,140.1535,140.532,59475.0
2019-04-18 09:40:00,148.47,148.61,148.2,148.5,39690.0,140.4657,140.5982,140.2103,140.4941,39690.0
2019-04-18 09:45:00,148.43,149.44,148.33,149.34,48654.0,140.4279,141.3834,140.3333,141.2888,48654.0
2019-04-18 09:50:00,149.48,149.75,149.42,149.63,15021.0,141.4213,141.6767,141.3645,141.5632,15021.0
2019-04-18 09:55:00,149.56,149.58,149.17,149.34,31875.0,141.497,141.5159,141.128,141.2888,31875.0
2019-04-18 10:00:00,149.32,149.32,148.92,149.2,48696.0,141.2699,141.2699,140.8915,141.1564,48696.0
2019-04-18 10:05:00,149.18,149.2,148.64,148.64,42786.0,141.1375,141.1564,140.6266,140.6266,42786.0
2019-04-18 10:10:00,148.54,148.54,148.33,148.37,33912.0,140.532,140.532,140.3333,140.3711,33912.0
2019-04-18 10:15:00,148.28,148.39,148.1,148.33,34074.0,140.286,140.3901,140.1157,140.3333,34074.0
2019-04-18 10:20:00,148.32,148.46,148.1,148.34,34095.0,140.3238,140.4563,140.1157,140.3427,34095.0
2019-04-18 10:25:00,148.34,148.45,148.2,148.38,24423.0,140.3427,140.4468,140.2103,140.3806,24423.0
2019-04-18 10:30:00,148.32,148.38,148.07,148.2,30099.0,140.3238,140.3806,140.0873,140.2103,30099.0
2019-04-18 10:35:00,148.28,148.84,148.25,148.84,11550.0,140.286,140.8158,140.2576,140.8158,11550.0
2019-04-18 10:40:00,148.77,148.84,148.7,148.73,9618.0,140.7496,140.8158,140.6833,140.7117,9618.0
2019-04-18 10:45:00,148.68,148.78,148.56,148.77,21357.0,140.6644,140.759,140.5509,140.7496,21357.0
2019-04-18 10:50:00,148.74,148.82,148.69,148.75,26271.0,140.7212,140.7969,140.6739,140.7306,26271.0
2019-04-18 10:55:00,148.75,149.66,148.75,149.61,33990.0,140.7306,141.5916,140.7306,141.5443,33990.0
2019-04-18 11:00:00,149.62,149.67,149.49,149.49,9612.0,141.5537,141.601,141.4307,141.4307,9612.0
2019-04-18 11:05:00,149.6,149.62,149.48,149.48,9144.0,141.5348,141.5537,141.4213,141.4213,9144.0
2019-04-18 11:10:00,149.38,149.6,149.37,149.6,24528.0,141.3267,141.5348,141.3172,141.5348,24528.0
2019-04-18 11:15:00,149.58,149.93,149.56,149.93,13800.0,141.5159,141.847,141.497,141.847,13800.0
2019-04-18 11:20:00,149.85,150.08,149.81,149.84,25326.0,141.7713,141.9889,141.7335,141.7619,25326.0
2019-04-18 11:25:00,149.92,150.19,149.92,150.19,3300.0,141.8376,142.093,141.8376,142.093,3300.0
2019-04-18 11:30:00,150.22,150.49,150.18,150.48,26886.0,142.1214,142.3768,142.0835,142.3674,26886.0
2019-04-18 11:35:00,150.37,151.22,150.37,150.84,28488.0,142.2633,143.0675,142.2633,142.708,28488.0
2019-04-18 11:40:00,150.82,150.88,150.32,150.72,32400.0,142.689,142.7458,142.216,142.5944,32400.0
2019-04-18 11:45:00,150.72,150.77,150.3,150.4,26253.0,142.5944,142.6417,142.1971,142.2917,26253.0
2019-04-18 11:50:00,150.34,150.65,150.34,150.56,23475.0,142.2349,142.5282,142.2349,142.4431,23475.0
2019-04-18 11:55:00,150.56,150.56,150.35,150.39,7164.0,142.4431,142.4431,142.2444,142.2822,7164.0
2019-04-18 12:00:00,150.34,150.35,149.71,149.75,37629.0,142.2349,142.2444,141.6389,141.6767,37629.0
2019-04-18 12:05:00,149.74,150.22,149.73,150.16,9909.0,141.6673,142.1214,141.6578,142.0646,9909.0
2019-04-18 12:10:00,150.17,150.28,150.17,150.23,6381.0,142.0741,142.1782,142.0741,142.1309,6381.0
2019-04-18 12:15:00,150.26,150.26,149.88,149.95,16650.0,142.1592,142.1592,141.7997,141.8659,16650.0
2019-04-18 12:20:00,149.95,149.97,149.64,149.68,20064.0,141.8659,141.8849,141.5727,141.6105,20064.0
2019-04-18 12:25:00,149.69,149.71,149.57,149.7,10116.0,141.62,141.6389,141.5064,141.6294,10116.0
2019-04-18 12:30:00,149.68,149.73,149.67,149.69,13575.0,141.6105,141.6578,141.601,141.62,13575.0
2019-04-18 12:35:00,149.73,149.97,149.73,149.92,11085.0,141.6578,141.8849,141.6578,141.8376,11085.0
2019-04-18 12:40:00,149.87,149.91,149.81,149.82,4569.0,141.7903,141.8281,141.7335,141.743,4569.0
2019-04-18 12:45:00,149.81,149.86,149.81,149.86,1407.0,141.7335,141.7808,141.7335,141.7808,1407.0
2019-04-18 12:50:00,149.89,149.89,149.76,149.76,3300.0,141.8092,141.8092,141.6862,141.6862,3300.0
2019-04-18 12:55:00,149.75,149.79,149.67,149.7,11400.0,141.6767,141.7146,141.601,141.6294,11400.0
2019-04-18 13:00:00,149.77,149.83,149.74,149.75,3000.0,141.6957,141.7524,141.6673,141.6767,3000.0
2019-04-18 13:05:00,149.75,149.84,149.74,149.79,5523.0,141.6767,141.7619,141.6673,141.7146,5523.0
2019-04-18 13:10:00,149.79,149.87,149.79,149.87,2400.0,141.7146,141.7903,141.7146,141.7903,2400.0
2019-04-18 13:15:00,149.9,149.93,149.66,149.67,18438.0,141.8186,141.847,141.5916,141.601,18438.0
2019-04-18 13:20:00,149.7,149.89,149.7,149.89,13800.0,141.6294,141.8092,141.6294,141.8092,13800.0
2019-04-18 13:25:00,149.9,149.9,149.83,149.83,2721.0,141.8186,141.8186,141.7524,141.7524,2721.0
2019-04-18 13:30:00,149.89,149.89,149.6,149.6,12057.0,141.8092,141.8092,141.5348,141.5348,12057.0
2019-04-18 13:35:00,149.62,149.71,149.54,149.71,4338.0,141.5537,141.6389,141.4781,141.6389,4338.0
2019-04-18 13:40:00,149.75,149.97,149.67,149.92,3900.0,141.6767,141.8849,141.601,141.8376,3900.0
2019-04-18 13:45:00,150.0,150.0,149.88,149.96,6048.0,141.9133,141.9133,141.7997,141.8754,6048.0
2019-04-18 13:50:00,149.96,149.99,149.88,149.96,6444.0,141.8754,141.9038,141.7997,141.8754,6444.0
2019-04-18 13:55:00,150.0,150.02,149.85,149.95,14700.0,141.9133,141.9322,141.7713,141.8659,14700.0
2019-04-18 14:00:00,149.97,150.01,149.86,149.94,5940.0,141.8849,141.9227,141.7808,141.8565,5940.0
2019-04-18 14:05:00,149.89,149.96,149.86,149.94,4500.0,141.8092,141.8754,141.7808,141.8565,4500.0
2019-04-18 14:10:00,149.97,150.06,149.97,150.02,9000.0,141.8849,141.97,141.8849,141.9322,9000.0
2019-04-18 14:15:00,150.05,150.18,150.01,150.17,7476.0,141.9606,142.0835,141.9227,142.0741,7476.0
2019-04-18 14:20:00,150.18,150.34,150.18,150.26,15318.0,142.0835,142.2349,142.0835,142.1592,15318.0
2019-04-18 14:25:00,150.26,150.26,150.02,150.08,24078.0,142.1592,142.1592,141.9322,141.9889,24078.0
2019-04-18 14:30:00,150.04,150.14,150.02,150.14,19200.0,141.9511,142.0457,141.9322,142.0457,19200.0
2019-04-18 14:35:00,150.1,150.18,150.09,150.13,15714.0,142.0079,142.0835,141.9984,142.0362,15714.0
2019-04-18 14:40:00,150.2,150.38,150.2,150.32,11343.0,142.1025,142.2728,142.1025,142.216,11343.0
2019-04-18 14:45:00,150.37,150.4,150.29,150.4,12399.0,142.2633,142.2917,142.1876,142.2917,12399.0
2019-04-18 14:50:00,150.35,150.47,150.35,150.44,12228.0,142.2444,142.3579,142.2444,142.3295,12228.0
2019-04-18 14:55:00,150.43,150.46,150.25,150.25,12048.0,142.3201,142.3485,142.1498,142.1498,12048.0
2019-04-18 15:00:00,150.28,150.28,150.16,150.25,8247.0,142.1782,142.1782,142.0646,142.1498,8247.0
2019-04-18 15:05:00,150.27,150.39,150.26,150.36,5700.0,142.1687,142.2822,142.1592,142.2538,5700.0
2019-04-18 15:10:00,150.37,150.37,150.25,150.25,8472.0,142.2633,142.2633,142.1498,142.1498,8472.0
2019-04-18 15:15:00,150.32,150.54,150.3,150.54,14565.0,142.216,142.4241,142.1971,142.4241,14565.0
2019-04-18 15:20:00,150.57,150.68,150.55,150.56,7620.0,142.4525,142.5566,142.4336,142.4431,7620.0
2019-04-18 15:25:00,150.59,150.59,150.43,150.48,13005.0,142.4714,142.4714,142.3201,142.3674,13005.0
2019-04-18 15:30:00,150.45,150.48,150.28,150.41,14154.0,142.339,142.3674,142.1782,142.3011,14154.0
2019-04-18 15:35:00,150.44,150.51,150.44,150.51,12531.0,142.3295,142.3958,142.3295,142.3958,12531.0
2019-04-18 15:40:00,150.5,150.64,150.49,150.59,26019.0,142.3863,142.5187,142.3768,142.4714,26019.0
2019-04-18 15:45:00,150.63,150.71,150.6,150.63,44790.0,142.5093,142.585,142.4809,142.5093,44790.0
2019-04-18 15:50:00,150.62,150.74,150.52,150.69,57186.0,142.4998,142.6134,142.4052,142.5661,57186.0
2019-04-18 15:55:00,150.69,150.82,150.61,150.82,124683.0,142.5661,142.689,142.4904,142.689,124683.0
2019-04-22 09:30:00,149.88,150.75,149.88,150.17,39045.0,141.7997,142.6228,141.7997,142.0741,39045.0
2019-04-22 09:35:00,150.13,150.22,149.76,150.16,6954.0,142.0362,142.1214,141.6862,142.0646,6954.0
2019-04-22 09:40:00,150.29,150.38,149.88,149.88,17937.0,142.1876,142.2728,141.7997,141.7997,17937.0
2019-04-22 09:45:00,150.02,150.59,149.98,150.59,11970.0,141.9322,142.4714,141.8943,142.4714,11970.0
2019-04-22 09:50:00,150.51,150.68,150.48,150.55,17514.0,142.3958,142.5566,142.3674,142.4336,17514.0
2019-04-22 09:55:00,150.52,150.81,150.37,150.8,32133.0,142.4052,142.6796,142.2633,142.6701,32133.0
2019-04-22 10:00:00,150.8,151.09,150.8,150.9,36639.0,142.6701,142.9445,142.6701,142.7647,36639.0
2019-04-22 10:05:00,150.92,151.27,150.77,150.77,34320.0,142.7837,143.1148,142.6417,142.6417,34320.0
2019-04-22 10:10:00,150.84,151.16,150.59,151.16,14379.0,142.708,143.0107,142.4714,143.0107,14379.0
2019-04-22 10:15:00,150.99,151.35,150.97,151.33,18036.0,142.8499,143.1905,142.831,143.1716,18036.0
2019-04-22 10:20:00,151.41,151.54,151.34,151.36,14190.0,143.2472,143.3702,143.181,143.1999,14190.0
2019-04-22 10:25:00,151.35,151.52,151.29,151.31,20700.0,143.1905,143.3513,143.1337,143.1526,20700.0
2019-04-22 10:30:00,151.29,151.53,151.01,151.07,10266.0,143.1337,143.3608,142.8688,142.9256,10266.0
2019-04-22 10:35:00,151.13,151.4,151.01,151.08,35331.0,142.9823,143.2378,142.8688,142.935,35331.0
2019-04-22 10:40:00,151.06,151.18,150.83,150.83,27903.0,142.9161,143.0296,142.6985,142.6985,27903.0
2019-04-22 10:45:00,150.82,150.96,150.73,150.83,25569.0,142.689,142.8215,142.6039,142.6985,25569.0
2019-04-22 10:50:00,150.82,150.84,150.58,150.6,20406.0,142.689,142.708,142.462,142.4809,20406.0
2019-04-22 10:55:00,150.47,150.72,150.47,150.59,4500.0,142.3579,142.5944,142.3579,142.4714,4500.0
2019-04-22 11:00:00,150.55,150.55,150.27,150.33,5826.0,142.4336,142.4336,142.1687,142.2255,5826.0
2019-04-22 11:05:00,150.27,150.54,150.25,150.48,12075.0,142.1687,142.4241,142.1498,142.3674,12075.0
2019-04-22 11:10:00,150.49,150.76,150.48,150.76,5919.0,142.3768,142.6323,142.3674,142.6323,5919.0
2019-04-22 11:15:00,150.69,150.78,150.61,150.69,6900.0,142.5661,142.6512,142.4904,142.5661,6900.0
2019-04-22 11:20:00,150.82,150.82,150.74,150.8,4200.0,142.689,142.689,142.6134,142.6701,4200.0
2019-04-22 11:25:00,150.78,150.96,150.72,150.96,7569.0,142.6512,142.8215,142.5944,142.8215,7569.0
2019-04-22 11:30:00,150.93,151.15,150.93,151.12,4959.0,142.7931,143.0013,142.7931,142.9729,4959.0
2019-04-22 11:35:00,151.08,151.41,151.08,151.29,22911.0,142.935,143.2472,142.935,143.1337,22911.0
2019-04-22 11:40:00,151.3,151.51,151.3,151.51,6600.0,143.1432,143.3418,143.1432,143.3418,6600.0
2019-04-22 11:45:00,151.43,151.82,151.42,151.72,30351.0,143.2662,143.6351,143.2567,143.5405,30351.0
2019-04-22 11:50:00,151.69,151.69,151.2,151.24,13284.0,143.5121,143.5121,143.0486,143.0864,13284.0
2019-04-22 11:55:00,151.32,151.44,151.32,151.44,4500.0,143.1621,143.2756,143.1621,143.2756,4500.0
2019-04-22 12:00:00,151.46,151.65,151.46,151.6,12426.0,143.2945,143.4743,143.2945,143.427,12426.0
2019-04-22 12:05:00,151.65,151.77,151.6,151.65,18636.0,143.4743,143.5878,143.427,143.4743,18636.0
2019-04-22 12:10:00,151.61,151.61,151.36,151.36,5700.0,143.4365,143.4365,143.1999,143.1999,5700.0
2019-04-22 12:15:00,151.38,151.43,151.31,151.36,9300.0,143.2189,143.2662,143.1526,143.1999,9300.0
2019-04-22 12:20:00,151.41,151.41,151.1,151.1,7200.0,143.2472,143.2472,142.954,142.954,7200.0
2019-04-22 12:25:00,151.19,151.36,151.18,151.36,6030.0,143.0391,143.1999,143.0296,143.1999,6030.0
2019-04-22 12:30:00,151.31,151.43,151.28,151.39,17061.0,143.1526,143.2662,143.1242,143.2283,17061.0
2019-04-22 12:35:00,151.35,151.48,151.32,151.32,10806.0,143.1905,143.3135,143.1621,143.1621,10806.0
2019-04-22 12:40:00,151.35,151.59,151.31,151.59,15447.0,143.1905,143.4175,143.1526,143.4175,15447.0
2019-04-22 12:45:00,151.59,151.63,151.51,151.58,18045.0,143.4175,143.4554,143.3418,143.4081,18045.0
2019-04-22 12:50:00,151.6,151.73,151.57,151.57,33429.0,143.427,143.55,143.3986,143.3986,33429.0
2019-04-22 12:55:00,151.57,151.61,151.45,151.46,6885.0,143.3986,143.4365,143.2851,143.2945,6885.0
2019-04-22 13:00:00,151.46,151.46,151.32,151.38,18630.0,143.2945,143.2945,143.1621,143.2189,18630.0
2019-04-22 13:05:00,151.34,151.45,151.33,151.45,27474.0,143.181,143.2851,143.1716,143.2851,27474.0
2019-04-22 13:10:00,151.38,151.45,151.33,151.42,11781.0,143.2189,143.2851,143.1716,143.2567,11781.0
2019-04-22 13:15:00,151.4,151.59,151.39,151.59,22644.0,143.2378,143.4175,143.2283,143.4175,22644.0
2019-04-22 13:20:00,151.61,151.7,151.58,151.67,9633.0,143.4365,143.5216,143.4081,143.4932,9633.0
2019-04-22 13:25:00,151.67,151.72,151.55,151.58,19800.0,143.4932,143.5405,143.3797,143.4081,19800.0
2019-04-22 13:30:00,151.55,151.6,151.38,151.44,19461.0,143.3797,143.427,143.2189,143.2756,19461.0
2019-04-22 13:35:00,151.47,151.61,151.47,151.61,15345.0,143.304,143.4365,143.304,143.4365,15345.0
2019-04-22 13:40:00,151.58,151.65,151.22,151.32,45555.0,143.4081,143.4743,143.0675,143.1621,45555.0
2019-04-22 13:45:00,151.35,151.49,151.32,151.49,11955.0,143.1905,143.3229,143.1621,143.3229,11955.0
2019-04-22 13:50:00,151.51,151.55,151.24,151.25,13857.0,143.3418,143.3797,143.0864,143.0959,13857.0
2019-04-22 13:55:00,151.22,151.33,151.22,151.33,6600.0,143.0675,143.1716,143.0675,143.1716,6600.0
2019-04-22 14:00:00,151.35,151.35,151.16,151.16,15030.0,143.1905,143.1905,143.0107,143.0107,15030.0
2019-04-22 14:05:00,151.22,151.39,151.2,151.38,12918.0,143.0675,143.2283,143.0486,143.2189,12918.0
2019-04-22 14:10:00,151.4,151.49,151.32,151.32,13824.0,143.2378,143.3229,143.1621,143.1621,13824.0
2019-04-22 14:15:00,151.38,151.42,151.34,151.42,14220.0,143.2189,143.2567,143.181,143.2567,14220.0
2019-04-22 14:20:00,151.35,151.42,151.33,151.42,10764.0,143.1905,143.2567,143.1716,143.2567,10764.0
2019-04-22 14:25:00,151.42,151.46,151.3,151.3,9000.0,143.2567,143.2945,143.1432,143.1432,9000.0
2019-04-22 14:30:00,151.36,151.47,151.34,151.4,30885.0,143.1999,143.304,143.181,143.2378,30885.0
2019-04-22 14:35:00,151.41,151.53,151.39,151.43,8700.0,143.2472,143.3608,143.2283,143.2662,8700.0
2019-04-22 14:40:00,151.47,151.51,151.37,151.37,12720.0,143.304,143.3418,143.2094,143.2094,12720.0
2019-04-22 14:45:00,151.35,151.53,151.31,151.41,27057.0,143.1905,143.3608,143.1526,143.2472,27057.0
2019-04-22 14:50:00,151.45,151.54,151.4,151.51,14445.0,143.2851,143.3702,143.2378,143.3418,14445.0
2019-04-22 14:55:00,151.49,151.52,151.45,151.49,7500.0,143.3229,143.3513,143.2851,143.3229,7500.0
2019-04-22 15:00:00,151.5,151.53,151.34,151.37,10800.0,143.3324,143.3608,143.181,143.2094,10800.0
2019-04-22 15:05:00,151.31,151.35,151.23,151.25,9000.0,143.1526,143.1905,143.0769,143.0959,9000.0
2019-04-22 15:10:00,151.28,151.28,151.17,151.22,15984.0,143.1242,143.1242,143.0202,143.0675,15984.0
2019-04-22 15:15:00,151.2,151.22,151.16,151.21,9966.0,143.0486,143.0675,143.0107,143.058,9966.0
2019-04-22 15:20:00,151.23,151.24,151.03,151.03,35835.0,143.0769,143.0864,142.8877,142.8877,35835.0
2019-04-22 15:25:00,150.99,151.03,150.8,150.87,23760.0,142.8499,142.8877,142.6701,142.7363,23760.0
2019-04-22 15:30:00,150.87,151.02,150.83,150.97,58800.0,142.7363,142.8783,142.6985,142.831,58800.0
2019-04-22 15:35:00,150.97,150.97,150.83,150.94,16815.0,142.831,142.831,142.6985,142.8026,16815.0
2019-04-22 15:40:00,150.97,151.03,150.71,150.76,31074.0,142.831,142.8877,142.585,142.6323,31074.0
2019-04-22 15:45:00,150.79,150.79,150.08,150.16,54561.0,142.6607,142.6607,141.9889,142.0646,54561.0
2019-04-22 15:50:00,150.24,150.33,149.79,150.14,78372.0,142.1403,142.2255,141.7146,142.0457,78372.0
2019-04-22 15:55:00,150.25,150.8,150.16,150.6,128307.0,142.1498,142.6701,142.0646,142.4809,128307.0
2019-04-23 09:30:00,150.0,150.71,148.23,150.03,191880.0,141.9133,142.585,140.2387,141.9416,191880.0
2019-04-23 09:35:00,150.09,151.07,149.87,150.68,94356.0,141.9984,142.9256,141.7903,142.5566,94356.0
2019-04-23 09:40:00,150.92,151.63,150.68,150.86,80982.0,142.7837,143.4554,142.5566,142.7269,80982.0
2019-04-23 09:45:00,150.76,150.99,149.4,149.92,84567.0,142.6323,142.8499,141.3456,141.8376,84567.0
2019-04-23 09:50:00,149.7,150.0,149.53,149.87,22305.0,141.6294,141.9133,141.4686,141.7903,22305.0
2019-04-23 09:55:00,149.86,149.9,148.95,149.4,19800.0,141.7808,141.8186,140.9199,141.3456,19800.0
2019-04-23 10:00:00,149.59,149.6,148.97,149.34,30903.0,141.5254,141.5348,140.9388,141.2888,30903.0
2019-04-23 10:05:00,149.39,149.52,149.07,149.18,26661.0,141.3361,141.4591,141.0334,141.1375,26661.0
2019-04-23 10:10:00,149.16,149.18,148.51,148.62,63837.0,141.1185,141.1375,140.5036,140.6077,63837.0
2019-04-23 10:15:00,148.62,149.82,148.53,149.35,52227.0,140.6077,141.743,140.5225,141.2983,52227.0
2019-04-23 10:20:00,149.29,149.63,149.28,149.51,21915.0,141.2415,141.5632,141.2321,141.4497,21915.0
2019-04-23 10:25:00,149.49,150.12,149.46,150.01,38589.0,141.4307,142.0268,141.4024,141.9227,38589.0
2019-04-23 10:30:00,149.98,150.13,149.7,150.13,16770.0,141.8943,142.0362,141.6294,142.0362,16770.0
2019-04-23 10:35:00,150.12,150.22,149.91,150.08,30081.0,142.0268,142.1214,141.8281,141.9889,30081.0
2019-04-23 10:40:00,150.05,150.31,149.97,150.12,31761.0,141.9606,142.2065,141.8849,142.0268,31761.0
2019-04-23 10:45:00,150.08,150.16,149.44,149.5,23244.0,141.9889,142.0646,141.3834,141.4402,23244.0
2019-04-23 10:50:00,149.37,149.97,149.27,149.97,15606.0,141.3172,141.8849,141.2226,141.8849,15606.0
2019-04-23 10:55:00,149.91,150.17,149.89,150.11,14100.0,141.8281,142.0741,141.8092,142.0173,14100.0
2019-04-23 11:00:00,150.1,150.1,149.58,149.7,12780.0,142.0079,142.0079,141.5159,141.6294,12780.0
2019-04-23 11:05:00,149.59,149.78,149.52,149.69,10977.0,141.5254,141.7051,141.4591,141.62,10977.0
2019-04-23 11:10:00,149.75,151.38,149.75,151.38,29307.0,141.6767,143.2189,141.6767,143.2189,29307.0
2019-04-23 11:15:00,151.38,152.82,151.12,152.5,153507.0,143.2189,144.5812,142.9729,144.2785,153507.0
2019-04-23 11:20:00,152.83,155.0,152.63,155.0,132588.0,144.5907,146.6437,144.4015,146.6437,132588.0
2019-04-23 11:25:00,154.66,155.03,154.09,154.61,56865.0,146.322,146.6721,145.7828,146.2747,56865.0
2019-04-23 11:30:00,154.74,154.91,153.57,153.61,32790.0,146.3977,146.5585,145.2908,145.3286,32790.0
2019-04-23 11:35:00,153.44,153.53,152.78,153.48,34689.0,145.1678,145.2529,144.5434,145.2056,34689.0
2019-04-23 11:40:00,153.42,153.42,151.67,152.21,67716.0,145.1489,145.1489,143.4932,144.0041,67716.0
2019-04-23 11:45:00,152.15,153.29,151.86,153.17,37140.0,143.9473,145.0259,143.673,144.9124,37140.0
2019-04-23 11:50:00,153.08,153.16,152.74,152.98,48219.0,144.8272,144.9029,144.5055,144.7326,48219.0
2019-04-23 11:55:00,153.12,153.36,152.59,152.74,41214.0,144.865,145.0921,144.3636,144.5055,41214.0
2019-04-23 12:00:00,152.71,153.53,152.6,153.21,39228.0,144.4772,145.2529,144.3731,144.9502,39228.0
2019-04-23 12:05:00,153.19,153.4,153.08,153.4,16365.0,144.9313,145.13,144.8272,145.13,16365.0
2019-04-23 12:10:00,153.36,153.44,153.26,153.38,14052.0,145.0921,145.1678,144.9975,145.111,14052.0
2019-04-23 12:15:00,153.31,153.61,153.31,153.47,15906.0,145.0448,145.3286,145.0448,145.1962,15906.0
2019-04-23 12:20:00,153.47,153.52,153.26,153.27,9000.0,145.1962,145.2435,144.9975,145.007,9000.0
2019-04-23 12:25:00,153.26,154.02,153.21,153.96,16260.0,144.9975,145.7165,144.9502,145.6598,16260.0
2019-04-23 12:30:00,153.94,153.97,153.25,153.26,27945.0,145.6408,145.6692,144.988,144.9975,27945.0
2019-04-23 12:35:00,153.22,153.5,152.94,153.5,28614.0,144.9597,145.2246,144.6948,145.2246,28614.0
2019-04-23 12:40:00,153.5,153.85,153.48,153.68,29889.0,145.2246,145.5557,145.2056,145.3949,29889.0
2019-04-23 12:45:00,153.62,153.62,153.14,153.54,13500.0,145.3381,145.3381,144.884,145.2624,13500.0
2019-04-23 12:50:00,153.45,153.45,153.11,153.36,9363.0,145.1773,145.1773,144.8556,145.0921,9363.0
2019-04-23 12:55:00,153.4,153.58,153.37,153.45,7947.0,145.13,145.3002,145.1016,145.1773,7947.0
2019-04-23 13:00:00,153.49,153.49,153.24,153.24,11145.0,145.2151,145.2151,144.9786,144.9786,11145.0
2019-04-23 13:05:00,153.01,153.17,152.64,153.12,20961.0,144.761,144.9124,144.4109,144.865,20961.0
2019-04-23 13:10:00,153.2,153.44,153.18,153.33,9603.0,144.9407,145.1678,144.9218,145.0637,9603.0
2019-04-23 13:15:00,153.44,153.45,153.0,153.2,17466.0,145.1678,145.1773,144.7515,144.9407,17466.0
2019-04-23 13:20:00,153.2,153.49,153.18,153.39,11697.0,144.9407,145.2151,144.9218,145.1205,11697.0
2019-04-23 13:25:00,153.39,153.44,153.3,153.44,8901.0,145.1205,145.1678,145.0353,145.1678,8901.0
2019-04-23 13:30:00,153.4,153.57,153.33,153.57,22668.0,145.13,145.2908,145.0637,145.2908,22668.0
2019-04-23 13:35:00,153.56,153.78,153.5,153.5,13548.0,145.2813,145.4895,145.2246,145.2246,13548.0
2019-04-23 13:40:00,153.5,153.79,153.5,153.79,28863.0,145.2246,145.4989,145.2246,145.4989,28863.0
2019-04-23 13:45:00,153.9,154.11,153.86,154.0,29178.0,145.603,145.8017,145.5652,145.6976,29178.0
2019-04-23 13:50:00,153.96,153.96,153.65,153.81,27900.0,145.6598,145.6598,145.3665,145.5178,27900.0
2019-04-23 13:55:00,153.9,154.11,153.81,153.98,23151.0,145.603,145.8017,145.5178,145.6787,23151.0
2019-04-23 14:00:00,153.98,153.98,153.77,153.83,22140.0,145.6787,145.6787,145.48,145.5368,22140.0
2019-04-23 14:05:00,153.83,153.93,153.75,153.83,20790.0,145.5368,145.6314,145.4611,145.5368,20790.0
2019-04-23 14:10:00,153.74,153.99,153.55,153.99,16650.0,145.4516,145.6881,145.2719,145.6881,16650.0
2019-04-23 14:15:00,153.94,153.94,153.56,153.8,37290.0,145.6408,145.6408,145.2813,145.5084,37290.0
2019-04-23 14:20:00,153.78,153.86,153.75,153.84,13500.0,145.4895,145.5652,145.4611,145.5462,13500.0
2019-04-23 14:25:00,153.82,153.89,153.74,153.75,15300.0,145.5273,145.5935,145.4516,145.4611,15300.0
2019-04-23 14:30:00,153.75,153.81,153.45,153.77,25299.0,145.4611,145.5178,145.1773,145.48,25299.0
2019-04-23 14:35:00,153.77,153.96,153.77,153.79,14802.0,145.48,145.6598,145.48,145.4989,14802.0
2019-04-23 14:40:00,153.79,153.79,153.45,153.53,14700.0,145.4989,145.4989,145.1773,145.2529,14700.0
2019-04-23 14:45:00,153.53,153.76,153.53,153.76,8964.0,145.2529,145.4705,145.2529,145.4705,8964.0
2019-04-23 14:50:00,153.76,153.76,153.54,153.67,21780.0,145.4705,145.4705,145.2624,145.3854,21780.0
2019-04-23 14:55:00,153.71,154.38,153.71,154.15,33990.0,145.4232,146.0571,145.4232,145.8395,33990.0
2019-04-23 15:00:00,154.1,154.15,153.99,154.0,9726.0,145.7922,145.8395,145.6881,145.6976,9726.0
2019-04-23 15:05:00,153.92,154.05,153.88,153.93,21849.0,145.6219,145.7449,145.5841,145.6314,21849.0
2019-04-23 15:10:00,153.86,153.99,153.75,153.93,19038.0,145.5652,145.6881,145.4611,145.6314,19038.0
2019-04-23 15:15:00,153.92,153.93,153.7,153.81,16164.0,145.6219,145.6314,145.4138,145.5178,16164.0
2019-04-23 15:20:00,153.82,153.92,153.82,153.88,7230.0,145.5273,145.6219,145.5273,145.5841,7230.0
2019-04-23 15:25:00,153.89,153.89,153.75,153.81,7692.0,145.5935,145.5935,145.4611,145.5178,7692.0
2019-04-23 15:30:00,153.78,153.97,153.74,153.83,30252.0,145.4895,145.6692,145.4516,145.5368,30252.0
2019-04-23 15:35:00,153.81,153.91,153.74,153.74,20700.0,145.5178,145.6125,145.4516,145.4516,20700.0
2019-04-23 15:40:00,153.74,153.84,153.67,153.67,23400.0,145.4516,145.5462,145.3854,145.3854,23400.0
2019-04-23 15:45:00,153.67,153.7,153.37,153.48,72696.0,145.3854,145.4138,145.1016,145.2056,72696.0
2019-04-23 15:50:00,153.48,153.67,153.38,153.45,45366.0,145.2056,145.3854,145.111,145.1773,45366.0
2019-04-23 15:55:00,153.47,153.59,153.39,153.45,114750.0,145.1962,145.3097,145.1205,145.1773,114750.0
2019-04-24 09:30:00,153.28,153.28,152.15,152.15,24357.0,145.0164,145.0164,143.9473,143.9473,24357.0
2019-04-24 09:35:00,152.31,153.44,151.96,153.44,24885.0,144.0987,145.1678,143.7676,145.1678,24885.0
2019-04-24 09:40:00,153.46,153.61,153.25,153.41,22500.0,145.1867,145.3286,144.988,145.1394,22500.0
2019-04-24 09:45:00,153.25,153.46,152.86,153.08,24102.0,144.988,145.1867,144.6191,144.8272,24102.0
2019-04-24 09:50:00,153.09,153.09,152.77,152.77,40446.0,144.8367,144.8367,144.5339,144.5339,40446.0
2019-04-24 09:55:00,152.81,152.83,152.57,152.67,27105.0,144.5718,144.5907,144.3447,144.4393,27105.0
2019-04-24 10:00:00,152.63,152.66,152.47,152.47,19674.0,144.4015,144.4298,144.2501,144.2501,19674.0
2019-04-24 10:05:00,152.51,152.55,152.17,152.49,28911.0,144.2879,144.3258,143.9663,144.269,28911.0
2019-04-24 10:10:00,152.43,152.55,152.26,152.42,12300.0,144.2122,144.3258,144.0514,144.2028,12300.0
2019-04-24 10:15:00,152.49,152.66,152.44,152.47,12999.0,144.269,144.4298,144.2217,144.2501,12999.0
2019-04-24 10:20:00,152.42,152.43,152.12,152.17,10050.0,144.2028,144.2122,143.919,143.9663,10050.0
2019-04-24 10:25:00,152.14,152.65,152.04,152.4,38772.0,143.9379,144.4204,143.8433,144.1839,38772.0
2019-04-24 10:30:00,152.54,152.69,152.16,152.28,21846.0,144.3163,144.4582,143.9568,144.0703,21846.0
2019-04-24 10:35:00,152.27,152.27,152.07,152.07,5100.0,144.0609,144.0609,143.8717,143.8717,5100.0
2019-04-24 10:40:00,152.05,152.37,152.04,152.37,16254.0,143.8527,144.1555,143.8433,144.1555,16254.0
2019-04-24 10:45:00,152.43,152.43,152.12,152.12,2700.0,144.2122,144.2122,143.919,143.919,2700.0
2019-04-24 10:50:00,152.14,152.44,152.09,152.44,24588.0,143.9379,144.2217,143.8906,144.2217,24588.0
2019-04-24 10:55:00,152.45,152.58,152.41,152.58,6660.0,144.2312,144.3542,144.1933,144.3542,6660.0
2019-04-24 11:00:00,152.52,152.72,152.46,152.67,20871.0,144.2974,144.4866,144.2406,144.4393,20871.0
2019-04-24 11:05:00,152.56,152.59,152.5,152.5,7344.0,144.3352,144.3636,144.2785,144.2785,7344.0
2019-04-24 11:10:00,152.55,152.55,152.2,152.29,34617.0,144.3258,144.3258,143.9946,144.0798,34617.0
2019-04-24 11:15:00,152.24,152.25,152.08,152.23,27585.0,144.0325,144.042,143.8811,144.023,27585.0
2019-04-24 11:20:00,152.21,152.5,152.2,152.4,11400.0,144.0041,144.2785,143.9946,144.1839,11400.0
2019-04-24 11:25:00,152.39,152.5,152.38,152.41,8850.0,144.1744,144.2785,144.1649,144.1933,8850.0
2019-04-24 11:30:00,152.49,152.49,152.26,152.33,4800.0,144.269,144.269,144.0514,144.1176,4800.0
2019-04-24 11:35:00,152.27,152.33,152.24,152.32,3300.0,144.0609,144.1176,144.0325,144.1082,3300.0
2019-04-24 11:40:00,152.25,152.25,152.07,152.19,17112.0,144.042,144.042,143.8717,143.9852,17112.0
2019-04-24 11:45:00,152.19,152.3,152.08,152.15,6900.0,143.9852,144.0893,143.8811,143.9473,6900.0
2019-04-24 11:50:00,152.15,152.15,151.98,152.12,15687.0,143.9473,143.9473,143.7865,143.919,15687.0
2019-04-24 11:55:00,152.15,152.35,152.15,152.33,6300.0,143.9473,144.1366,143.9473,144.1176,6300.0
2019-04-24 12:00:00,152.29,152.29,152.07,152.18,7554.0,144.0798,144.0798,143.8717,143.9757,7554.0
2019-04-24 12:05:00,152.11,152.33,152.07,152.33,8220.0,143.9095,144.1176,143.8717,144.1176,8220.0
2019-04-24 12:10:00,152.36,152.6,152.32,152.6,9432.0,144.146,144.3731,144.1082,144.3731,9432.0
2019-04-24 12:15:00,152.5,152.62,152.46,152.55,13296.0,144.2785,144.392,144.2406,144.3258,13296.0
2019-04-24 12:20:00,152.49,152.52,152.43,152.43,2100.0,144.269,144.2974,144.2122,144.2122,2100.0
2019-04-24 12:25:00,152.46,152.76,152.46,152.71,7401.0,144.2406,144.5245,144.2406,144.4772,7401.0
2019-04-24 12:30:00,152.69,152.69,152.57,152.6,4353.0,144.4582,144.4582,144.3447,144.3731,4353.0
2019-04-24 12:35:00,152.67,152.76,152.67,152.73,4209.0,144.4393,144.5245,144.4393,144.4961,4209.0
2019-04-24 12:40:00,152.78,152.84,152.72,152.72,4800.0,144.5434,144.6001,144.4866,144.4866,4800.0
2019-04-24 12:45:00,152.72,152.78,152.67,152.78,6228.0,144.4866,144.5434,144.4393,144.5434,6228.0
2019-04-24 12:50:00,152.72,152.72,152.61,152.68,6000.0,144.4866,144.4866,144.3825,144.4488,6000.0
2019-04-24 12:55:00,152.64,152.67,152.53,152.56,7089.0,144.4109,144.4393,144.3069,144.3352,7089.0
2019-04-24 13:00:00,152.61,152.64,152.45,152.58,9006.0,144.3825,144.4109,144.2312,144.3542,9006.0
2019-04-24 13:05:00,152.49,152.57,152.45,152.48,2700.0,144.269,144.3447,144.2312,144.2596,2700.0
2019-04-24 13:10:00,152.42,152.45,152.39,152.4,2100.0,144.2028,144.2312,144.1744,144.1839,2100.0
2019-04-24 13:15:00,152.41,152.64,152.41,152.61,10191.0,144.1933,144.4109,144.1933,144.3825,10191.0
2019-04-24 13:20:00,152.58,152.87,152.57,152.8,10800.0,144.3542,144.6285,144.3447,144.5623,10800.0
2019-04-24 13:25:00,152.71,152.77,152.65,152.77,7242.0,144.4772,144.5339,144.4204,144.5339,7242.0
2019-04-24 13:30:00,152.81,152.81,152.61,152.63,2700.0,144.5718,144.5718,144.3825,144.4015,2700.0
2019-04-24 13:35:00,152.55,152.75,152.55,152.75,5640.0,144.3258,144.515,144.3258,144.515,5640.0
2019-04-24 13:40:00,152.69,152.69,152.59,152.64,7623.0,144.4582,144.4582,144.3636,144.4109,7623.0
2019-04-24 13:45:00,152.55,152.64,152.54,152.61,3900.0,144.3258,144.4109,144.3163,144.3825,3900.0
2019-04-24 13:50:00,152.58,152.6,152.49,152.6,5259.0,144.3542,144.3731,144.269,144.3731,5259.0
2019-04-24 13:55:00,152.56,152.66,152.52,152.66,20718.0,144.3352,144.4298,144.2974,144.4298,20718.0
2019-04-24 14:00:00,152.6,152.68,152.51,152.68,9426.0,144.3731,144.4488,144.2879,144.4488,9426.0
2019-04-24 14:05:00,152.69,152.77,152.62,152.77,6300.0,144.4582,144.5339,144.392,144.5339,6300.0
2019-04-24 14:10:00,152.78,152.85,152.78,152.79,1800.0,144.5434,144.6096,144.5434,144.5528,1800.0
2019-04-24 14:15:00,152.79,152.85,152.79,152.79,3900.0,144.5528,144.6096,144.5528,144.5528,3900.0
2019-04-24 14:20:00,152.78,152.86,152.77,152.82,5100.0,144.5434,144.6191,144.5339,144.5812,5100.0
2019-04-24 14:25:00,152.85,152.89,152.77,152.89,6660.0,144.6096,144.6474,144.5339,144.6474,6660.0
2019-04-24 14:30:00,152.87,152.94,152.87,152.94,3903.0,144.6285,144.6948,144.6285,144.6948,3903.0
2019-04-24 14:35:00,152.94,152.98,152.65,152.79,21414.0,144.6948,144.7326,144.4204,144.5528,21414.0
2019-04-24 14:40:00,152.77,152.93,152.77,152.93,2100.0,144.5339,144.6853,144.5339,144.6853,2100.0
2019-04-24 14:45:00,152.94,152.99,152.94,152.96,2526.0,144.6948,144.7421,144.6948,144.7137,2526.0
2019-04-24 14:50:00,153.01,153.02,152.94,152.94,1500.0,144.761,144.7704,144.6948,144.6948,1500.0
2019-04-24 14:55:00,152.97,152.99,152.86,152.86,6540.0,144.7231,144.7421,144.6191,144.6191,6540.0
2019-04-24 15:00:00,152.87,152.89,152.71,152.77,7977.0,144.6285,144.6474,144.4772,144.5339,7977.0
2019-04-24 15:05:00,152.77,152.89,152.77,152.89,6699.0,144.5339,144.6474,144.5339,144.6474,6699.0
2019-04-24 15:10:00,152.89,152.89,152.76,152.77,3681.0,144.6474,144.6474,144.5245,144.5339,3681.0
2019-04-24 15:15:00,152.73,152.8,152.72,152.79,7500.0,144.4961,144.5623,144.4866,144.5528,7500.0
2019-04-24 15:20:00,152.79,152.81,152.71,152.71,11349.0,144.5528,144.5718,144.4772,144.4772,11349.0
2019-04-24 15:25:00,152.71,152.72,152.63,152.63,10122.0,144.4772,144.4866,144.4015,144.4015,10122.0
2019-04-24 15:30:00,152.61,152.64,152.38,152.4,17346.0,144.3825,144.4109,144.1649,144.1839,17346.0
2019-04-24 15:35:00,152.41,152.44,152.38,152.4,10806.0,144.1933,144.2217,144.1649,144.1839,10806.0
2019-04-24 15:40:00,152.44,152.56,152.37,152.45,43335.0,144.2217,144.3352,144.1555,144.2312,43335.0
2019-04-24 15:45:00,152.5,152.6,152.49,152.53,23982.0,144.2785,144.3731,144.269,144.3069,23982.0
2019-04-24 15:50:00,152.51,152.67,152.42,152.62,37983.0,144.2879,144.4393,144.2028,144.392,37983.0
2019-04-24 15:55:00,152.58,152.77,152.57,152.6,93411.0,144.3542,144.5339,144.3447,144.3731,93411.0
2019-04-25 09:30:00,152.03,152.03,151.67,151.95,24360.0,143.8338,143.8338,143.4932,143.7581,24360.0
2019-04-25 09:35:00,152.12,152.18,151.78,152.18,27666.0,143.919,143.9757,143.5973,143.9757,27666.0
2019-04-25 09:40:00,152.18,152.29,151.55,151.67,38961.0,143.9757,144.0798,143.3797,143.4932,38961.0
2019-04-25 09:45:00,151.76,152.28,151.75,152.07,11367.0,143.5784,144.0703,143.5689,143.8717,11367.0
2019-04-25 09:50:00,152.16,152.43,152.15,152.22,14157.0,143.9568,144.2122,143.9473,144.0136,14157.0
2019-04-25 09:55:00,152.25,152.27,151.97,152.01,47367.0,144.042,144.0609,143.777,143.8149,47367.0
2019-04-25 10:00:00,152.07,152.39,151.96,152.28,42855.0,143.8717,144.1744,143.7676,144.0703,42855.0
2019-04-25 10:05:00,152.24,152.24,151.78,151.78,12879.0,144.0325,144.0325,143.5973,143.5973,12879.0
2019-04-25 10:10:00,151.73,151.82,151.48,151.48,21543.0,143.55,143.6351,143.3135,143.3135,21543.0
2019-04-25 10:15:00,151.54,151.7,151.35,151.42,20628.0,143.3702,143.5216,143.1905,143.2567,20628.0
2019-04-25 10:20:00,151.34,151.35,150.8,150.8,12477.0,143.181,143.1905,142.6701,142.6701,12477.0
2019-04-25 10:25:00,150.87,150.9,150.72,150.72,15894.0,142.7363,142.7647,142.5944,142.5944,15894.0
2019-04-25 10:30:00,150.79,150.81,150.67,150.7,11841.0,142.6607,142.6796,142.5471,142.5755,11841.0
2019-04-25 10:35:00,150.75,151.24,150.74,151.2,16014.0,142.6228,143.0864,142.6134,143.0486,16014.0
2019-04-25 10:40:00,151.2,151.2,151.05,151.11,2100.0,143.0486,143.0486,142.9066,142.9634,2100.0
2019-04-25 10:45:00,151.17,151.25,151.16,151.17,2538.0,143.0202,143.0959,143.0107,143.0202,2538.0
2019-04-25 10:50:00,151.18,151.32,151.18,151.32,3600.0,143.0296,143.1621,143.0296,143.1621,3600.0
2019-04-25 10:55:00,151.19,151.38,151.19,151.35,18675.0,143.0391,143.2189,143.0391,143.1905,18675.0
2019-04-25 11:00:00,151.35,151.66,151.3,151.66,10980.0,143.1905,143.4838,143.1432,143.4838,10980.0
2019-04-25 11:05:00,151.63,151.66,151.52,151.62,7488.0,143.4554,143.4838,143.3513,143.4459,7488.0
2019-04-25 11:10:00,151.6,151.64,151.52,151.64,4734.0,143.427,143.4648,143.3513,143.4648,4734.0
2019-04-25 11:15:00,151.62,151.62,151.4,151.56,8100.0,143.4459,143.4459,143.2378,143.3892,8100.0
2019-04-25 11:20:00,151.62,151.67,151.6,151.64,2400.0,143.4459,143.4932,143.427,143.4648,2400.0
2019-04-25 11:25:00,151.69,151.87,151.69,151.79,6303.0,143.5121,143.6824,143.5121,143.6068,6303.0
2019-04-25 11:30:00,151.81,151.81,151.69,151.7,6384.0,143.6257,143.6257,143.5121,143.5216,6384.0
2019-04-25 11:35:00,151.71,151.79,151.7,151.76,8721.0,143.5311,143.6068,143.5216,143.5784,8721.0
2019-04-25 11:40:00,151.75,151.77,151.73,151.74,6777.0,143.5689,143.5878,143.55,143.5594,6777.0
2019-04-25 11:45:00,151.74,151.78,151.61,151.61,6300.0,143.5594,143.5973,143.4365,143.4365,6300.0
2019-04-25 11:50:00,151.65,151.65,151.36,151.36,10812.0,143.4743,143.4743,143.1999,143.1999,10812.0
2019-04-25 11:55:00,151.44,151.46,151.38,151.43,3900.0,143.2756,143.2945,143.2189,143.2662,3900.0
2019-04-25 12:00:00,151.39,151.39,151.27,151.27,3705.0,143.2283,143.2283,143.1148,143.1148,3705.0
2019-04-25 12:05:00,151.27,151.29,151.16,151.16,4710.0,143.1148,143.1337,143.0107,143.0107,4710.0
2019-04-25 12:10:00,151.21,151.21,151.03,151.03,6771.0,143.058,143.058,142.8877,142.8877,6771.0
2019-04-25 12:15:00,151.03,151.03,150.98,150.99,2700.0,142.8877,142.8877,142.8404,142.8499,2700.0
2019-04-25 12:20:00,150.91,151.03,150.89,151.02,17049.0,142.7742,142.8877,142.7553,142.8783,17049.0
2019-04-25 12:25:00,150.97,151.06,150.92,150.92,13971.0,142.831,142.9161,142.7837,142.7837,13971.0
2019-04-25 12:30:00,150.97,151.1,150.94,151.07,7200.0,142.831,142.954,142.8026,142.9256,7200.0
2019-04-25 12:35:00,151.14,151.29,151.14,151.22,4200.0,142.9918,143.1337,142.9918,143.0675,4200.0
2019-04-25 12:40:00,151.22,151.22,151.11,151.17,3756.0,143.0675,143.0675,142.9634,143.0202,3756.0
2019-04-25 12:45:00,151.12,151.12,151.12,151.12,300.0,142.9729,142.9729,142.9729,142.9729,300.0
2019-04-25 12:50:00,151.11,151.12,151.02,151.02,7776.0,142.9634,142.9729,142.8783,142.8783,7776.0
2019-04-25 12:55:00,151.03,151.08,151.0,151.08,4500.0,142.8877,142.935,142.8593,142.935,4500.0
2019-04-25 13:00:00,151.05,151.11,151.02,151.04,13200.0,142.9066,142.9634,142.8783,142.8972,13200.0
2019-04-25 13:05:00,151.03,151.03,150.9,150.9,7200.0,142.8877,142.8877,142.7647,142.7647,7200.0
2019-04-25 13:10:00,150.91,150.91,150.85,150.89,3771.0,142.7742,142.7742,142.7174,142.7553,3771.0
2019-04-25 13:15:00,150.89,150.93,150.85,150.87,9900.0,142.7553,142.7931,142.7174,142.7363,9900.0
2019-04-25 13:20:00,150.87,150.93,150.84,150.93,13566.0,142.7363,142.7931,142.708,142.7931,13566.0
2019-04-25 13:25:00,150.93,151.11,150.93,151.1,3900.0,142.7931,142.9634,142.7931,142.954,3900.0
2019-04-25 13:30:00,151.1,151.12,151.05,151.12,3528.0,142.954,142.9729,142.9066,142.9729,3528.0
2019-04-25 13:35:00,151.08,151.22,151.08,151.21,5100.0,142.935,143.0675,142.935,143.058,5100.0
2019-04-25 13:40:00,151.22,151.22,151.18,151.18,3600.0,143.0675,143.0675,143.0296,143.0296,3600.0
2019-04-25 13:45:00,151.16,151.16,150.89,150.89,2844.0,143.0107,143.0107,142.7553,142.7553,2844.0
2019-04-25 13:50:00,150.89,150.9,150.86,150.86,4392.0,142.7553,142.7647,142.7269,142.7269,4392.0
2019-04-25 13:55:00,150.86,150.92,150.86,150.9,3972.0,142.7269,142.7837,142.7269,142.7647,3972.0
2019-04-25 14:00:00,150.93,151.11,150.92,151.02,16971.0,142.7931,142.9634,142.7837,142.8783,16971.0
2019-04-25 14:05:00,150.98,151.01,150.96,151.0,5787.0,142.8404,142.8688,142.8215,142.8593,5787.0
2019-04-25 14:10:00,151.02,151.03,150.95,150.95,3300.0,142.8783,142.8877,142.812,142.812,3300.0
2019-04-25 14:15:00,150.93,150.93,150.8,150.93,6900.0,142.7931,142.7931,142.6701,142.7931,6900.0
2019-04-25 14:20:00,150.93,150.95,150.87,150.88,4200.0,142.7931,142.812,142.7363,142.7458,4200.0
2019-04-25 14:25:00,150.88,150.89,150.83,150.87,5946.0,142.7458,142.7553,142.6985,142.7363,5946.0
2019-04-25 14:30:00,150.85,150.87,150.84,150.85,2967.0,142.7174,142.7363,142.708,142.7174,2967.0
2019-04-25 14:35:00,150.83,150.84,150.63,150.67,28836.0,142.6985,142.708,142.5093,142.5471,28836.0
2019-04-25 14:40:00,150.63,150.74,150.63,150.72,6660.0,142.5093,142.6134,142.5093,142.5944,6660.0
2019-04-25 14:45:00,150.75,150.78,150.64,150.64,10881.0,142.6228,142.6512,142.5187,142.5187,10881.0
2019-04-25 14:50:00,150.66,150.69,150.66,150.67,2430.0,142.5377,142.5661,142.5377,142.5471,2430.0
2019-04-25 14:55:00,150.69,150.8,150.69,150.79,13131.0,142.5661,142.6701,142.5661,142.6607,13131.0
2019-04-25 15:00:00,150.76,150.76,150.56,150.57,5745.0,142.6323,142.6323,142.4431,142.4525,5745.0
2019-04-25 15:05:00,150.52,150.56,150.49,150.53,1524.0,142.4052,142.4431,142.3768,142.4147,1524.0
2019-04-25 15:10:00,150.51,150.57,150.46,150.46,16800.0,142.3958,142.4525,142.3485,142.3485,16800.0
2019-04-25 15:15:00,150.44,150.46,150.39,150.46,6468.0,142.3295,142.3485,142.2822,142.3485,6468.0
2019-04-25 15:20:00,150.48,150.5,150.44,150.44,6000.0,142.3674,142.3863,142.3295,142.3295,6000.0
2019-04-25 15:25:00,150.47,150.6,150.47,150.59,12468.0,142.3579,142.4809,142.3579,142.4714,12468.0
2019-04-25 15:30:00,150.6,150.67,150.59,150.63,11100.0,142.4809,142.5471,142.4714,142.5093,11100.0
2019-04-25 15:35:00,150.61,150.62,150.26,150.31,53688.0,142.4904,142.4998,142.1592,142.2065,53688.0
2019-04-25 15:40:00,150.33,150.5,150.28,150.49,37581.0,142.2255,142.3863,142.1782,142.3768,37581.0
2019-04-25 15:45:00,150.49,150.49,150.26,150.41,67827.0,142.3768,142.3768,142.1592,142.3011,67827.0
2019-04-25 15:50:00,150.43,150.7,150.42,150.68,23511.0,142.3201,142.5755,142.3106,142.5566,23511.0
2019-04-25 15:55:00,150.68,150.68,150.25,150.4,52755.0,142.5566,142.5566,142.1498,142.2917,52755.0
2019-04-26 09:30:00,150.36,150.89,150.36,150.89,11862.0,142.2538,142.7553,142.2538,142.7553,11862.0
2019-04-26 09:35:00,150.8,150.85,150.1,150.45,12471.0,142.6701,142.7174,142.0079,142.339,12471.0
2019-04-26 09:40:00,150.26,150.48,150.26,150.44,6303.0,142.1592,142.3674,142.1592,142.3295,6303.0
2019-04-26 09:45:00,150.43,150.96,150.41,150.96,40890.0,142.3201,142.8215,142.3011,142.8215,40890.0
2019-04-26 09:50:00,151.14,151.35,151.14,151.18,11652.0,142.9918,143.1905,142.9918,143.0296,11652.0
2019-04-26 09:55:00,151.13,151.34,150.63,151.24,10536.0,142.9823,143.181,142.5093,143.0864,10536.0
2019-04-26 10:00:00,151.02,151.38,151.02,151.38,7065.0,142.8783,143.2189,142.8783,143.2189,7065.0
2019-04-26 10:05:00,151.49,151.5,151.38,151.45,5304.0,143.3229,143.3324,143.2189,143.2851,5304.0
2019-04-26 10:10:00,151.48,151.48,151.35,151.35,5700.0,143.3135,143.3135,143.1905,143.1905,5700.0
2019-04-26 10:15:00,151.28,151.67,151.24,151.66,5391.0,143.1242,143.4932,143.0864,143.4838,5391.0
2019-04-26 10:20:00,151.86,152.09,151.86,152.09,6339.0,143.673,143.8906,143.673,143.8906,6339.0
2019-04-26 10:25:00,151.95,152.0,151.88,151.9,6432.0,143.7581,143.8054,143.6919,143.7108,6432.0
2019-04-26 10:30:00,151.89,151.96,151.77,151.94,4986.0,143.7014,143.7676,143.5878,143.7487,4986.0
2019-04-26 10:35:00,151.93,151.98,151.85,151.92,2250.0,143.7392,143.7865,143.6635,143.7297,2250.0
2019-04-26 10:40:00,151.86,152.19,151.84,152.19,8337.0,143.673,143.9852,143.6541,143.9852,8337.0
2019-04-26 10:45:00,152.1,152.18,152.02,152.03,6501.0,143.9,143.9757,143.8244,143.8338,6501.0
2019-04-26 10:50:00,152.05,152.32,151.91,151.99,17421.0,143.8527,144.1082,143.7203,143.796,17421.0
2019-04-26 10:55:00,152.08,152.08,151.95,152.02,4008.0,143.8811,143.8811,143.7581,143.8244,4008.0
2019-04-26 11:00:00,151.98,152.1,151.95,152.1,27204.0,143.7865,143.9,143.7581,143.9,27204.0
2019-04-26 11:05:00,152.13,152.17,151.93,151.93,10590.0,143.9284,143.9663,143.7392,143.7392,10590.0
2019-04-26 11:10:00,152.0,152.47,151.98,152.47,7200.0,143.8054,144.2501,143.7865,144.2501,7200.0
2019-04-26 11:15:00,152.44,152.62,152.44,152.6,3600.0,144.2217,144.392,144.2217,144.3731,3600.0
2019-04-26 11:20:00,152.59,152.75,152.54,152.54,8076.0,144.3636,144.515,144.3163,144.3163,8076.0
2019-04-26 11:25:00,152.49,152.69,152.46,152.66,3756.0,144.269,144.4582,144.2406,144.4298,3756.0
2019-04-26 11:30:00,152.63,152.63,152.45,152.45,3300.0,144.4015,144.4015,144.2312,144.2312,3300.0
2019-04-26 11:35:00,152.5,152.5,152.37,152.38,4602.0,144.2785,144.2785,144.1555,144.1649,4602.0
2019-04-26 11:40:00,152.38,152.38,152.38,152.38,0.0,144.1649,144.1649,144.1649,144.1649,0.0
2019-04-26 11:45:00,152.33,152.48,152.32,152.33,10806.0,144.1176,144.2596,144.1082,144.1176,10806.0
2019-04-26 11:50:00,152.31,152.41,152.31,152.39,3165.0,144.0987,144.1933,144.0987,144.1744,3165.0
2019-04-26 11:55:00,152.37,152.39,152.13,152.18,2700.0,144.1555,144.1744,143.9284,143.9757,2700.0
2019-04-26 12:00:00,152.23,152.31,152.2,152.27,5805.0,144.023,144.0987,143.9946,144.0609,5805.0
2019-04-26 12:05:00,152.31,152.47,152.31,152.46,6600.0,144.0987,144.2501,144.0987,144.2406,6600.0
2019-04-26 12:10:00,152.45,152.46,152.42,152.46,3900.0,144.2312,144.2406,144.2028,144.2406,3900.0
2019-04-26 12:15:00,152.48,152.5,152.41,152.41,6000.0,144.2596,144.2785,144.1933,144.1933,6000.0
2019-04-26 12:20:00,152.37,152.37,152.27,152.27,2100.0,144.1555,144.1555,144.0609,144.0609,2100.0
2019-04-26 12:25:00,152.28,152.28,152.15,152.16,2700.0,144.0703,144.0703,143.9473,143.9568,2700.0
2019-04-26 12:30:00,152.23,152.23,152.18,152.19,4200.0,144.023,144.023,143.9757,143.9852,4200.0
2019-04-26 12:35:00,152.19,152.19,152.01,152.13,4566.0,143.9852,143.9852,143.8149,143.9284,4566.0
2019-04-26 12:40:00,152.09,152.09,152.02,152.05,4710.0,143.8906,143.8906,143.8244,143.8527,4710.0
2019-04-26 12:45:00,151.99,151.99,151.93,151.98,1590.0,143.796,143.796,143.7392,143.7865,1590.0
2019-04-26 12:50:00,151.98,151.98,151.83,151.83,7152.0,143.7865,143.7865,143.6446,143.6446,7152.0
2019-04-26 12:55:00,151.8,151.86,151.8,151.85,2400.0,143.6162,143.673,143.6162,143.6635,2400.0
2019-04-26 13:00:00,151.83,151.83,151.75,151.77,6615.0,143.6446,143.6446,143.5689,143.5878,6615.0
2019-04-26 13:05:00,151.81,151.89,151.74,151.86,16320.0,143.6257,143.7014,143.5594,143.673,16320.0
2019-04-26 13:10:00,151.9,151.94,151.87,151.88,3918.0,143.7108,143.7487,143.6824,143.6919,3918.0
2019-04-26 13:15:00,151.93,151.93,151.88,151.88,1200.0,143.7392,143.7392,143.6919,143.6919,1200.0
2019-04-26 13:20:00,151.83,151.9,151.83,151.87,900.0,143.6446,143.7108,143.6446,143.6824,900.0
2019-04-26 13:25:00,151.84,151.87,151.79,151.81,11463.0,143.6541,143.6824,143.6068,143.6257,11463.0
2019-04-26 13:30:00,151.79,151.79,151.72,151.72,2100.0,143.6068,143.6068,143.5405,143.5405,2100.0
2019-04-26 13:35:00,151.69,151.7,151.62,151.68,4500.0,143.5121,143.5216,143.4459,143.5027,4500.0
2019-04-26 13:40:00,151.67,151.67,151.61,151.63,2280.0,143.4932,143.4932,143.4365,143.4554,2280.0
2019-04-26 13:45:00,151.64,151.65,151.63,151.63,2100.0,143.4648,143.4743,143.4554,143.4554,2100.0
2019-04-26 13:50:00,151.59,151.64,151.59,151.62,1800.0,143.4175,143.4648,143.4175,143.4459,1800.0
2019-04-26 13:55:00,151.62,151.75,151.6,151.7,11382.0,143.4459,143.5689,143.427,143.5216,11382.0
2019-04-26 14:00:00,151.68,151.68,151.5,151.66,12597.0,143.5027,143.5027,143.3324,143.4838,12597.0
2019-04-26 14:05:00,151.68,151.7,151.53,151.56,7800.0,143.5027,143.5216,143.3608,143.3892,7800.0
2019-04-26 14:10:00,151.54,151.54,151.3,151.52,13125.0,143.3702,143.3702,143.1432,143.3513,13125.0
2019-04-26 14:15:00,151.57,151.61,151.54,151.61,9039.0,143.3986,143.4365,143.3702,143.4365,9039.0
2019-04-26 14:20:00,151.6,151.63,151.57,151.61,4227.0,143.427,143.4554,143.3986,143.4365,4227.0
2019-04-26 14:25:00,151.64,151.69,151.57,151.64,8691.0,143.4648,143.5121,143.3986,143.4648,8691.0
2019-04-26 14:30:00,151.64,151.64,151.59,151.6,3159.0,143.4648,143.4648,143.4175,143.427,3159.0
2019-04-26 14:35:00,151.58,151.6,151.58,151.6,600.0,143.4081,143.427,143.4081,143.427,600.0
2019-04-26 14:40:00,151.6,151.6,151.49,151.5,3900.0,143.427,143.427,143.3229,143.3324,3900.0
2019-04-26 14:45:00,151.52,151.52,151.48,151.51,1500.0,143.3513,143.3513,143.3135,143.3418,1500.0
2019-04-26 14:50:00,151.54,151.54,151.54,151.54,951.0,143.3702,143.3702,143.3702,143.3702,951.0
2019-04-26 14:55:00,151.57,151.57,151.53,151.55,5535.0,143.3986,143.3986,143.3608,143.3797,5535.0
2019-04-26 15:00:00,151.54,151.72,151.54,151.69,8100.0,143.3702,143.5405,143.3702,143.5121,8100.0
2019-04-26 15:05:00,151.66,151.69,151.62,151.62,6333.0,143.4838,143.5121,143.4459,143.4459,6333.0
2019-04-26 15:10:00,151.6,151.61,151.52,151.52,3540.0,143.427,143.4365,143.3513,143.3513,3540.0
2019-04-26 15:15:00,151.54,151.64,151.52,151.59,16038.0,143.3702,143.4648,143.3513,143.4175,16038.0
2019-04-26 15:20:00,151.6,151.64,151.59,151.64,6300.0,143.427,143.4648,143.4175,143.4648,6300.0
2019-04-26 15:25:00,151.65,151.67,151.61,151.63,9600.0,143.4743,143.4932,143.4365,143.4554,9600.0
2019-04-26 15:30:00,151.62,151.8,151.57,151.79,19998.0,143.4459,143.6162,143.3986,143.6068,19998.0
2019-04-26 15:35:00,151.81,151.95,151.81,151.93,14658.0,143.6257,143.7581,143.6257,143.7392,14658.0
2019-04-26 15:40:00,152.02,152.13,151.98,152.13,9951.0,143.8244,143.9284,143.7865,143.9284,9951.0
2019-04-26 15:45:00,152.11,152.11,151.95,151.99,4422.0,143.9095,143.9095,143.7581,143.796,4422.0
2019-04-26 15:50:00,152.02,152.04,151.9,151.97,12852.0,143.8244,143.8433,143.7108,143.777,12852.0
2019-04-26 15:55:00,152.03,152.26,152.02,152.24,32571.0,143.8338,144.0514,143.8244,144.0325,32571.0
2019-04-29 09:30:00,151.98,151.98,151.17,151.6,27600.0,143.7865,143.7865,143.0202,143.427,27600.0
2019-04-29 09:35:00,151.75,151.75,150.96,151.01,10551.0,143.5689,143.5689,142.8215,142.8688,10551.0
2019-04-29 09:40:00,150.97,151.41,150.95,151.41,7350.0,142.831,143.2472,142.812,143.2472,7350.0
2019-04-29 09:45:00,151.54,151.76,151.46,151.46,7569.0,143.3702,143.5784,143.2945,143.2945,7569.0
2019-04-29 09:50:00,151.52,151.52,151.01,151.18,9876.0,143.3513,143.3513,142.8688,143.0296,9876.0
2019-04-29 09:55:00,151.32,151.38,151.25,151.38,5439.0,143.1621,143.2189,143.0959,143.2189,5439.0
2019-04-29 10:00:00,151.43,151.44,151.04,151.11,10608.0,143.2662,143.2756,142.8972,142.9634,10608.0
2019-04-29 10:05:00,151.03,151.03,150.61,150.94,26805.0,142.8877,142.8877,142.4904,142.8026,26805.0
2019-04-29 10:10:00,150.76,151.16,150.76,151.13,21315.0,142.6323,143.0107,142.6323,142.9823,21315.0
2019-04-29 10:15:00,151.1,151.3,151.0,151.24,46485.0,142.954,143.1432,142.8593,143.0864,46485.0
2019-04-29 10:20:00,151.24,151.32,151.02,151.26,16551.0,143.0864,143.1621,142.8783,143.1053,16551.0
2019-04-29 10:25:00,151.26,151.28,151.17,151.17,3600.0,143.1053,143.1242,143.0202,143.0202,3600.0
2019-04-29 10:30:00,151.17,151.18,150.88,150.92,9699.0,143.0202,143.0296,142.7458,142.7837,9699.0
2019-04-29 10:35:00,150.85,151.01,150.69,150.8,12594.0,142.7174,142.8688,142.5661,142.6701,12594.0
2019-04-29 10:40:00,150.75,150.79,150.6,150.6,29694.0,142.6228,142.6607,142.4809,142.4809,29694.0
2019-04-29 10:45:00,150.56,150.81,150.51,150.51,49650.0,142.4431,142.6796,142.3958,142.3958,49650.0
2019-04-29 10:50:00,150.55,150.6,150.17,150.17,12900.0,142.4336,142.4809,142.0741,142.0741,12900.0
2019-04-29 10:55:00,150.19,150.45,150.19,150.26,14229.0,142.093,142.339,142.093,142.1592,14229.0
2019-04-29 11:00:00,150.28,150.28,150.0,150.0,9600.0,142.1782,142.1782,141.9133,141.9133,9600.0
2019-04-29 11:05:00,150.06,150.16,149.91,149.99,15639.0,141.97,142.0646,141.8281,141.9038,15639.0
2019-04-29 11:10:00,149.99,150.08,149.8,149.84,14418.0,141.9038,141.9889,141.724,141.7619,14418.0
2019-04-29 11:15:00,149.95,150.15,149.95,150.15,3000.0,141.8659,142.0552,141.8659,142.0552,3000.0
2019-04-29 11:20:00,150.21,150.35,150.21,150.24,9249.0,142.1119,142.2444,142.1119,142.1403,9249.0
2019-04-29 11:25:00,150.2,150.38,150.09,150.33,24900.0,142.1025,142.2728,141.9984,142.2255,24900.0
2019-04-29 11:30:00,150.3,150.48,150.24,150.46,10350.0,142.1971,142.3674,142.1403,142.3485,10350.0
2019-04-29 11:35:00,150.47,150.47,150.22,150.22,6453.0,142.3579,142.3579,142.1214,142.1214,6453.0
2019-04-29 11:40:00,150.26,150.26,150.15,150.16,5400.0,142.1592,142.1592,142.0552,142.0646,5400.0
2019-04-29 11:45:00,150.12,150.37,150.12,150.26,14400.0,142.0268,142.2633,142.0268,142.1592,14400.0
2019-04-29 11:50:00,150.3,150.3,150.15,150.2,1839.0,142.1971,142.1971,142.0552,142.1025,1839.0
2019-04-29 11:55:00,150.15,150.15,150.1,150.1,7026.0,142.0552,142.0552,142.0079,142.0079,7026.0
2019-04-29 12:00:00,150.02,150.15,150.01,150.1,7800.0,141.9322,142.0552,141.9227,142.0079,7800.0
2019-04-29 12:05:00,150.13,150.13,150.0,150.0,3600.0,142.0362,142.0362,141.9133,141.9133,3600.0
2019-04-29 12:10:00,150.01,150.04,150.01,150.01,2280.0,141.9227,141.9511,141.9227,141.9227,2280.0
2019-04-29 12:15:00,150.05,150.09,150.02,150.02,2382.0,141.9606,141.9984,141.9322,141.9322,2382.0
2019-04-29 12:20:00,150.03,150.03,149.93,149.96,4581.0,141.9416,141.9416,141.847,141.8754,4581.0
2019-04-29 12:25:00,149.96,150.07,149.96,150.03,8709.0,141.8754,141.9795,141.8754,141.9416,8709.0
2019-04-29 12:30:00,150.09,150.1,150.05,150.1,7497.0,141.9984,142.0079,141.9606,142.0079,7497.0
2019-04-29 12:35:00,150.13,150.17,150.13,150.15,4200.0,142.0362,142.0741,142.0362,142.0552,4200.0
2019-04-29 12:40:00,150.16,150.17,150.13,150.16,1800.0,142.0646,142.0741,142.0362,142.0646,1800.0
2019-04-29 12:45:00,150.15,150.24,150.13,150.24,4866.0,142.0552,142.1403,142.0362,142.1403,4866.0
2019-04-29 12:50:00,150.22,150.41,150.22,150.39,7500.0,142.1214,142.3011,142.1214,142.2822,7500.0
2019-04-29 12:55:00,150.36,150.36,150.12,150.22,8469.0,142.2538,142.2538,142.0268,142.1214,8469.0
2019-04-29 13:00:00,150.14,150.17,150.06,150.07,9600.0,142.0457,142.0741,141.97,141.9795,9600.0
2019-04-29 13:05:00,150.04,150.07,149.97,150.05,7200.0,141.9511,141.9795,141.8849,141.9606,7200.0
2019-04-29 13:10:00,150.03,150.05,149.97,150.05,6000.0,141.9416,141.9606,141.8849,141.9606,6000.0
2019-04-29 13:15:00,150.07,150.12,150.0,150.0,11400.0,141.9795,142.0268,141.9133,141.9133,11400.0
2019-04-29 13:20:00,149.98,150.02,149.98,150.02,2400.0,141.8943,141.9322,141.8943,141.9322,2400.0
2019-04-29 13:25:00,150.05,150.05,150.02,150.04,1713.0,141.9606,141.9606,141.9322,141.9511,1713.0
2019-04-29 13:30:00,149.99,150.12,149.92,150.03,20700.0,141.9038,142.0268,141.8376,141.9416,20700.0
2019-04-29 13:35:00,150.0,150.22,150.0,150.13,19959.0,141.9133,142.1214,141.9133,142.0362,19959.0
2019-04-29 13:40:00,150.14,150.14,150.01,150.04,6309.0,142.0457,142.0457,141.9227,141.9511,6309.0
2019-04-29 13:45:00,150.04,150.1,150.0,150.1,13050.0,141.9511,142.0079,141.9133,142.0079,13050.0
2019-04-29 13:50:00,150.06,150.09,150.02,150.07,5700.0,141.97,141.9984,141.9322,141.9795,5700.0
2019-04-29 13:55:00,150.04,150.08,150.04,150.06,14325.0,141.9511,141.9889,141.9511,141.97,14325.0
2019-04-29 14:00:00,150.07,150.22,150.07,150.18,8250.0,141.9795,142.1214,141.9795,142.0835,8250.0
2019-04-29 14:05:00,150.19,150.28,150.13,150.28,6600.0,142.093,142.1782,142.0362,142.1782,6600.0
2019-04-29 14:10:00,150.27,150.47,150.22,150.47,9579.0,142.1687,142.3579,142.1214,142.3579,9579.0
2019-04-29 14:15:00,150.5,150.68,150.47,150.65,18168.0,142.3863,142.5566,142.3579,142.5282,18168.0
2019-04-29 14:20:00,150.69,150.8,150.64,150.8,9867.0,142.5661,142.6701,142.5187,142.6701,9867.0
2019-04-29 14:25:00,150.77,150.78,150.63,150.63,10260.0,142.6417,142.6512,142.5093,142.5093,10260.0
2019-04-29 14:30:00,150.62,150.85,150.6,150.85,12534.0,142.4998,142.7174,142.4809,142.7174,12534.0
2019-04-29 14:35:00,150.8,151.17,150.8,151.17,24027.0,142.6701,143.0202,142.6701,143.0202,24027.0
2019-04-29 14:40:00,151.13,151.2,150.82,150.95,14106.0,142.9823,143.0486,142.689,142.812,14106.0
2019-04-29 14:45:00,150.97,151.21,150.97,151.07,12585.0,142.831,143.058,142.831,142.9256,12585.0
2019-04-29 14:50:00,151.0,151.07,151.0,151.06,3060.0,142.8593,142.9256,142.8593,142.9161,3060.0
2019-04-29 14:55:00,151.03,151.28,151.03,151.1,18198.0,142.8877,143.1242,142.8877,142.954,18198.0
2019-04-29 15:00:00,151.07,151.15,151.05,151.12,4200.0,142.9256,143.0013,142.9066,142.9729,4200.0
2019-04-29 15:05:00,151.19,151.19,151.11,151.11,2400.0,143.0391,143.0391,142.9634,142.9634,2400.0
2019-04-29 15:10:00,151.09,151.14,150.98,151.14,15771.0,142.9445,142.9918,142.8404,142.9918,15771.0
2019-04-29 15:15:00,151.14,151.17,150.92,150.94,25959.0,142.9918,143.0202,142.7837,142.8026,25959.0
2019-04-29 15:20:00,151.0,151.12,150.99,151.01,8415.0,142.8593,142.9729,142.8499,142.8688,8415.0
2019-04-29 15:25:00,150.87,150.98,150.87,150.92,9900.0,142.7363,142.8404,142.7363,142.7837,9900.0
2019-04-29 15:30:00,150.9,150.95,150.84,150.9,12903.0,142.7647,142.812,142.708,142.7647,12903.0
2019-04-29 15:35:00,150.87,150.96,150.84,150.95,17712.0,142.7363,142.8215,142.708,142.812,17712.0
2019-04-29 15:40:00,150.98,150.98,150.84,150.84,10704.0,142.8404,142.8404,142.708,142.708,10704.0
2019-04-29 15:45:00,150.84,150.84,150.56,150.59,22800.0,142.708,142.708,142.4431,142.4714,22800.0
2019-04-29 15:50:00,150.64,150.69,150.5,150.56,29979.0,142.5187,142.5661,142.3863,142.4431,29979.0
2019-04-29 15:55:00,150.61,150.8,150.55,150.56,91452.0,142.4904,142.6701,142.4336,142.4431,91452.0
2019-04-30 09:30:00,150.67,151.15,150.48,151.15,11319.0,142.5471,143.0013,142.3674,143.0013,11319.0
2019-04-30 09:35:00,151.11,151.22,150.68,151.22,11466.0,142.9634,143.0675,142.5566,143.0675,11466.0
2019-04-30 09:40:00,151.22,151.99,151.19,151.8,32460.0,143.0675,143.796,143.0391,143.6162,32460.0
2019-04-30 09:45:00,151.79,151.89,151.43,151.89,23919.0,143.6068,143.7014,143.2662,143.7014,23919.0
2019-04-30 09:50:00,151.75,151.81,151.64,151.67,11490.0,143.5689,143.6257,143.4648,143.4932,11490.0
2019-04-30 09:55:00,151.44,151.68,151.33,151.33,24285.0,143.2756,143.5027,143.1716,143.1716,24285.0
2019-04-30 10:00:00,151.33,151.48,151.27,151.39,8700.0,143.1716,143.3135,143.1148,143.2283,8700.0
2019-04-30 10:05:00,151.4,151.45,151.28,151.42,20700.0,143.2378,143.2851,143.1242,143.2567,20700.0
2019-04-30 10:10:00,151.37,151.52,151.3,151.37,3300.0,143.2094,143.3513,143.1432,143.2094,3300.0
2019-04-30 10:15:00,151.33,151.53,151.19,151.4,28443.0,143.1716,143.3608,143.0391,143.2378,28443.0
2019-04-30 10:20:00,151.44,151.62,151.38,151.46,14043.0,143.2756,143.4459,143.2189,143.2945,14043.0
2019-04-30 10:25:00,151.32,151.55,151.28,151.39,5781.0,143.1621,143.3797,143.1242,143.2283,5781.0
2019-04-30 10:30:00,151.25,151.51,151.25,151.39,12315.0,143.0959,143.3418,143.0959,143.2283,12315.0
2019-04-30 10:35:00,151.44,151.44,151.35,151.39,6837.0,143.2756,143.2756,143.1905,143.2283,6837.0
2019-04-30 10:40:00,151.45,151.57,151.38,151.38,4488.0,143.2851,143.3986,143.2189,143.2189,4488.0
2019-04-30 10:45:00,151.38,151.48,151.34,151.42,9075.0,143.2189,143.3135,143.181,143.2567,9075.0
2019-04-30 10:50:00,151.39,151.53,151.38,151.4,4500.0,143.2283,143.3608,143.2189,143.2378,4500.0
2019-04-30 10:55:00,151.36,151.36,151.16,151.17,5712.0,143.1999,143.1999,143.0107,143.0202,5712.0
2019-04-30 11:00:00,151.17,151.39,151.16,151.24,41304.0,143.0202,143.2283,143.0107,143.0864,41304.0
2019-04-30 11:05:00,151.26,151.27,151.06,151.09,5202.0,143.1053,143.1148,142.9161,142.9445,5202.0
2019-04-30 11:10:00,151.16,151.31,151.15,151.16,2625.0,143.0107,143.1526,143.0013,143.0107,2625.0
2019-04-30 11:15:00,151.24,151.4,151.24,151.27,3933.0,143.0864,143.2378,143.0864,143.1148,3933.0
2019-04-30 11:20:00,151.29,151.29,151.1,151.26,7227.0,143.1337,143.1337,142.954,143.1053,7227.0
2019-04-30 11:25:00,151.22,151.23,151.0,151.0,4500.0,143.0675,143.0769,142.8593,142.8593,4500.0
2019-04-30 11:30:00,151.07,151.15,150.95,150.95,9300.0,142.9256,143.0013,142.812,142.812,9300.0
2019-04-30 11:35:00,151.07,151.33,151.02,151.33,5154.0,142.9256,143.1716,142.8783,143.1716,5154.0
2019-04-30 11:40:00,151.3,151.54,151.3,151.54,3390.0,143.1432,143.3702,143.1432,143.3702,3390.0
2019-04-30 11:45:00,151.5,151.5,151.45,151.47,2100.0,143.3324,143.3324,143.2851,143.304,2100.0
2019-04-30 11:50:00,151.54,151.65,151.54,151.65,5355.0,143.3702,143.4743,143.3702,143.4743,5355.0
2019-04-30 11:55:00,151.69,151.69,151.5,151.55,6006.0,143.5121,143.5121,143.3324,143.3797,6006.0
2019-04-30 12:00:00,151.53,151.53,151.48,151.5,2400.0,143.3608,143.3608,143.3135,143.3324,2400.0
2019-04-30 12:05:00,151.47,151.62,151.47,151.58,18447.0,143.304,143.4459,143.304,143.4081,18447.0
2019-04-30 12:10:00,151.61,151.78,151.61,151.63,4500.0,143.4365,143.5973,143.4365,143.4554,4500.0
2019-04-30 12:15:00,151.6,151.72,151.6,151.67,4500.0,143.427,143.5405,143.427,143.4932,4500.0
2019-04-30 12:20:00,151.67,151.71,151.63,151.66,4620.0,143.4932,143.5311,143.4554,143.4838,4620.0
2019-04-30 12:25:00,151.69,151.76,151.69,151.7,8049.0,143.5121,143.5784,143.5121,143.5216,8049.0
2019-04-30 12:30:00,151.59,151.71,151.59,151.7,2436.0,143.4175,143.5311,143.4175,143.5216,2436.0
2019-04-30 12:35:00,151.63,151.63,151.63,151.63,1500.0,143.4554,143.4554,143.4554,143.4554,1500.0
2019-04-30 12:40:00,151.61,151.73,151.59,151.68,15693.0,143.4365,143.55,143.4175,143.5027,15693.0
2019-04-30 12:45:00,151.64,151.67,151.44,151.44,20691.0,143.4648,143.4932,143.2756,143.2756,20691.0
2019-04-30 12:50:00,151.46,151.46,151.29,151.39,8391.0,143.2945,143.2945,143.1337,143.2283,8391.0
2019-04-30 12:55:00,151.33,151.33,151.28,151.28,1500.0,143.1716,143.1716,143.1242,143.1242,1500.0
2019-04-30 13:00:00,151.31,151.43,151.25,151.3,6900.0,143.1526,143.2662,143.0959,143.1432,6900.0
2019-04-30 13:05:00,151.39,151.39,151.28,151.3,2400.0,143.2283,143.2283,143.1242,143.1432,2400.0
2019-04-30 13:10:00,151.27,151.33,151.27,151.31,3600.0,143.1148,143.1716,143.1148,143.1526,3600.0
2019-04-30 13:15:00,151.29,151.46,151.29,151.3,6885.0,143.1337,143.2945,143.1337,143.1432,6885.0
2019-04-30 13:20:00,151.34,151.34,151.27,151.27,1500.0,143.181,143.181,143.1148,143.1148,1500.0
2019-04-30 13:25:00,151.21,151.21,151.08,151.12,6933.0,143.058,143.058,142.935,142.9729,6933.0
2019-04-30 13:30:00,151.09,151.15,151.04,151.15,3756.0,142.9445,143.0013,142.8972,143.0013,3756.0
2019-04-30 13:35:00,151.19,151.35,151.19,151.35,6300.0,143.0391,143.1905,143.0391,143.1905,6300.0
2019-04-30 13:40:00,151.31,151.47,151.31,151.47,3000.0,143.1526,143.304,143.1526,143.304,3000.0
2019-04-30 13:45:00,151.46,151.49,151.42,151.49,3015.0,143.2945,143.3229,143.2567,143.3229,3015.0
2019-04-30 13:50:00,151.52,151.52,151.43,151.43,11250.0,143.3513,143.3513,143.2662,143.2662,11250.0
2019-04-30 13:55:00,151.4,151.44,151.32,151.32,6507.0,143.2378,143.2756,143.1621,143.1621,6507.0
2019-04-30 14:00:00,151.3,151.3,151.13,151.17,7542.0,143.1432,143.1432,142.9823,143.0202,7542.0
2019-04-30 14:05:00,151.15,151.29,151.13,151.15,4800.0,143.0013,143.1337,142.9823,143.0013,4800.0
2019-04-30 14:10:00,151.12,151.33,151.12,151.27,6300.0,142.9729,143.1716,142.9729,143.1148,6300.0
2019-04-30 14:15:00,151.32,151.36,151.2,151.2,5760.0,143.1621,143.1999,143.0486,143.0486,5760.0
2019-04-30 14:20:00,151.19,151.2,151.14,151.15,4800.0,143.0391,143.0486,142.9918,143.0013,4800.0
2019-04-30 14:25:00,151.12,151.12,151.04,151.09,5430.0,142.9729,142.9729,142.8972,142.9445,5430.0
2019-04-30 14:30:00,151.09,151.09,150.96,151.03,4071.0,142.9445,142.9445,142.8215,142.8877,4071.0
2019-04-30 14:35:00,151.01,151.18,150.95,151.18,8757.0,142.8688,143.0296,142.812,143.0296,8757.0
2019-04-30 14:40:00,151.18,151.25,151.18,151.21,3300.0,143.0296,143.0959,143.0296,143.058,3300.0
2019-04-30 14:45:00,151.24,151.25,151.16,151.16,7818.0,143.0864,143.0959,143.0107,143.0107,7818.0
2019-04-30 14:50:00,151.16,151.2,151.11,151.13,8850.0,143.0107,143.0486,142.9634,142.9823,8850.0
2019-04-30 14:55:00,151.15,151.33,151.15,151.32,9300.0,143.0013,143.1716,143.0013,143.1621,9300.0
2019-04-30 15:00:00,151.34,151.44,151.33,151.4,10500.0,143.181,143.2756,143.1716,143.2378,10500.0
2019-04-30 15:05:00,151.42,151.8,151.4,151.75,25920.0,143.2567,143.6162,143.2378,143.5689,25920.0
2019-04-30 15:10:00,151.74,151.76,151.7,151.74,4866.0,143.5594,143.5784,143.5216,143.5594,4866.0
2019-04-30 15:15:00,151.71,151.73,151.66,151.7,8379.0,143.5311,143.55,143.4838,143.5216,8379.0
2019-04-30 15:20:00,151.67,151.8,151.64,151.73,15750.0,143.4932,143.6162,143.4648,143.55,15750.0
2019-04-30 15:25:00,151.67,151.72,151.62,151.67,10788.0,143.4932,143.5405,143.4459,143.4932,10788.0
2019-04-30 15:30:00,151.63,151.67,151.59,151.63,15543.0,143.4554,143.4932,143.4175,143.4554,15543.0
2019-04-30 15:35:00,151.63,151.65,151.45,151.5,13167.0,143.4554,143.4743,143.2851,143.3324,13167.0
2019-04-30 15:40:00,151.5,151.52,151.32,151.34,9924.0,143.3324,143.3513,143.1621,143.181,9924.0
2019-04-30 15:45:00,151.36,151.59,151.36,151.57,13500.0,143.1999,143.4175,143.1999,143.3986,13500.0
2019-04-30 15:50:00,151.57,151.67,151.4,151.47,24366.0,143.3986,143.4932,143.2378,143.304,24366.0
2019-04-30 15:55:00,151.5,151.82,151.48,151.64,65961.0,143.3324,143.6351,143.3135,143.4648,65961.0
2019-05-01 09:30:00,152.0,152.0,151.51,151.52,27600.0,143.8054,143.8054,143.3418,143.3513,27600.0
2019-05-01 09:35:00,151.52,151.53,151.23,151.35,11769.0,143.3513,143.3608,143.0769,143.1905,11769.0
2019-05-01 09:40:00,151.2,151.34,151.1,151.1,13257.0,143.0486,143.181,142.954,142.954,13257.0
2019-05-01 09:45:00,151.01,151.15,150.84,150.96,11592.0,142.8688,143.0013,142.708,142.8215,11592.0
2019-05-01 09:50:00,150.98,151.08,150.69,150.71,12045.0,142.8404,142.935,142.5661,142.585,12045.0
2019-05-01 09:55:00,150.54,150.54,150.38,150.46,9645.0,142.4241,142.4241,142.2728,142.3485,9645.0
2019-05-01 10:00:00,150.37,150.76,150.0,150.14,16386.0,142.2633,142.6323,141.9133,142.0457,16386.0
2019-05-01 10:05:00,150.03,150.71,149.88,150.52,94332.0,141.9416,142.585,141.7997,142.4052,94332.0
2019-05-01 10:10:00,150.52,150.56,150.32,150.32,5346.0,142.4052,142.4431,142.216,142.216,5346.0
2019-05-01 10:15:00,150.43,150.7,150.42,150.42,7785.0,142.3201,142.5755,142.3106,142.3106,7785.0
2019-05-01 10:20:00,150.42,150.42,150.3,150.32,4758.0,142.3106,142.3106,142.1971,142.216,4758.0
2019-05-01 10:25:00,150.26,150.26,150.13,150.18,5400.0,142.1592,142.1592,142.0362,142.0835,5400.0
2019-05-01 10:30:00,150.15,150.15,150.03,150.03,4554.0,142.0552,142.0552,141.9416,141.9416,4554.0
2019-05-01 10:35:00,150.1,150.21,150.08,150.21,9933.0,142.0079,142.1119,141.9889,142.1119,9933.0
2019-05-01 10:40:00,150.16,150.3,150.13,150.24,4572.0,142.0646,142.1971,142.0362,142.1403,4572.0
2019-05-01 10:45:00,150.28,150.39,150.22,150.35,12279.0,142.1782,142.2822,142.1214,142.2444,12279.0
2019-05-01 10:50:00,150.34,150.45,150.23,150.26,22998.0,142.2349,142.339,142.1309,142.1592,22998.0
2019-05-01 10:55:00,150.26,150.42,150.17,150.22,11214.0,142.1592,142.3106,142.0741,142.1214,11214.0
2019-05-01 11:00:00,150.23,150.49,150.19,150.49,5319.0,142.1309,142.3768,142.093,142.3768,5319.0
2019-05-01 11:05:00,150.59,150.74,150.52,150.69,6291.0,142.4714,142.6134,142.4052,142.5661,6291.0
2019-05-01 11:10:00,150.69,150.89,150.69,150.8,2700.0,142.5661,142.7553,142.5661,142.6701,2700.0
2019-05-01 11:15:00,150.75,150.78,150.54,150.6,13884.0,142.6228,142.6512,142.4241,142.4809,13884.0
2019-05-01 11:20:00,150.67,150.74,150.67,150.7,4128.0,142.5471,142.6134,142.5471,142.5755,4128.0
2019-05-01 11:25:00,150.7,150.73,150.54,150.62,11052.0,142.5755,142.6039,142.4241,142.4998,11052.0
2019-05-01 11:30:00,150.62,150.62,150.41,150.41,8100.0,142.4998,142.4998,142.3011,142.3011,8100.0
2019-05-01 11:35:00,150.52,150.66,150.52,150.62,6300.0,142.4052,142.5377,142.4052,142.4998,6300.0
2019-05-01 11:40:00,150.64,150.77,150.5,150.52,60159.0,142.5187,142.6417,142.3863,142.4052,60159.0
2019-05-01 11:45:00,150.52,150.59,150.41,150.47,12324.0,142.4052,142.4714,142.3011,142.3579,12324.0
2019-05-01 11:50:00,150.47,150.48,150.35,150.35,5220.0,142.3579,142.3674,142.2444,142.2444,5220.0
2019-05-01 11:55:00,150.39,150.5,150.35,150.43,6393.0,142.2822,142.3863,142.2444,142.3201,6393.0
2019-05-01 12:00:00,150.4,150.6,150.35,150.37,32202.0,142.2917,142.4809,142.2444,142.2633,32202.0
2019-05-01 12:05:00,150.38,150.42,150.1,150.12,9600.0,142.2728,142.3106,142.0079,142.0268,9600.0
2019-05-01 12:10:00,150.05,150.17,149.92,149.92,34800.0,141.9606,142.0741,141.8376,141.8376,34800.0
2019-05-01 12:15:00,149.91,150.0,149.79,149.79,5253.0,141.8281,141.9133,141.7146,141.7146,5253.0
2019-05-01 12:20:00,149.83,149.83,149.75,149.76,2700.0,141.7524,141.7524,141.6767,141.6862,2700.0
2019-05-01 12:25:00,149.79,149.93,149.76,149.93,4254.0,141.7146,141.847,141.6862,141.847,4254.0
2019-05-01 12:30:00,149.85,149.87,149.64,149.65,40722.0,141.7713,141.7903,141.5727,141.5821,40722.0
2019-05-01 12:35:00,149.67,149.77,149.67,149.7,12477.0,141.601,141.6957,141.601,141.6294,12477.0
2019-05-01 12:40:00,149.7,149.73,149.63,149.71,45396.0,141.6294,141.6578,141.5632,141.6389,45396.0
2019-05-01 12:45:00,149.78,149.84,149.67,149.67,27759.0,141.7051,141.7619,141.601,141.601,27759.0
2019-05-01 12:50:00,149.68,149.68,149.59,149.68,4260.0,141.6105,141.6105,141.5254,141.6105,4260.0
2019-05-01 12:55:00,149.73,149.88,149.62,149.75,36651.0,141.6578,141.7997,141.5537,141.6767,36651.0
2019-05-01 13:00:00,149.79,149.99,149.67,149.71,72579.0,141.7146,141.9038,141.601,141.6389,72579.0
2019-05-01 13:05:00,149.76,149.79,149.64,149.67,19065.0,141.6862,141.7146,141.5727,141.601,19065.0
2019-05-01 13:10:00,149.62,149.62,149.48,149.56,6012.0,141.5537,141.5537,141.4213,141.497,6012.0
2019-05-01 13:15:00,149.57,149.69,149.52,149.69,5739.0,141.5064,141.62,141.4591,141.62,5739.0
2019-05-01 13:20:00,149.65,149.69,149.6,149.68,5586.0,141.5821,141.62,141.5348,141.6105,5586.0
2019-05-01 13:25:00,149.68,149.7,149.62,149.66,7800.0,141.6105,141.6294,141.5537,141.5916,7800.0
2019-05-01 13:30:00,149.63,149.7,149.49,149.5,9927.0,141.5632,141.6294,141.4307,141.4402,9927.0
2019-05-01 13:35:00,149.46,149.82,149.45,149.6,60699.0,141.4024,141.743,141.3929,141.5348,60699.0
2019-05-01 13:40:00,149.6,149.71,149.55,149.67,7590.0,141.5348,141.6389,141.4875,141.601,7590.0
2019-05-01 13:45:00,149.68,149.69,149.61,149.63,19923.0,141.6105,141.62,141.5443,141.5632,19923.0
2019-05-01 13:50:00,149.65,149.7,149.63,149.68,7647.0,141.5821,141.6294,141.5632,141.6105,7647.0
2019-05-01 13:55:00,149.69,149.79,149.65,149.7,30054.0,141.62,141.7146,141.5821,141.6294,30054.0
2019-05-01 14:00:00,149.68,149.93,149.65,149.82,135129.0,141.6105,141.847,141.5821,141.743,135129.0
2019-05-01 14:05:00,149.84,150.23,149.84,150.02,73602.0,141.7619,142.1309,141.7619,141.9322,73602.0
2019-05-01 14:10:00,150.09,150.1,149.96,150.06,13752.0,141.9984,142.0079,141.8754,141.97,13752.0
2019-05-01 14:15:00,150.15,150.53,150.15,150.51,29487.0,142.0552,142.4147,142.0552,142.3958,29487.0
2019-05-01 14:20:00,150.57,151.07,150.53,151.0,14622.0,142.4525,142.9256,142.4147,142.8593,14622.0
2019-05-01 14:25:00,150.86,150.86,150.81,150.83,7200.0,142.7269,142.7269,142.6796,142.6985,7200.0
2019-05-01 14:30:00,150.78,150.94,150.73,150.8,17472.0,142.6512,142.8026,142.6039,142.6701,17472.0
2019-05-01 14:35:00,150.74,150.74,150.23,150.23,17700.0,142.6134,142.6134,142.1309,142.1309,17700.0
2019-05-01 14:40:00,150.1,150.21,150.04,150.07,29577.0,142.0079,142.1119,141.9511,141.9795,29577.0
2019-05-01 14:45:00,150.09,150.09,149.87,150.0,19569.0,141.9984,141.9984,141.7903,141.9133,19569.0
2019-05-01 14:50:00,149.97,150.35,149.93,150.35,16359.0,141.8849,142.2444,141.847,142.2444,16359.0
2019-05-01 14:55:00,150.25,150.32,150.17,150.18,9885.0,142.1498,142.216,142.0741,142.0835,9885.0
2019-05-01 15:00:00,150.15,150.17,149.71,149.89,9030.0,142.0552,142.0741,141.6389,141.8092,9030.0
2019-05-01 15:05:00,149.93,149.98,149.75,149.92,9600.0,141.847,141.8943,141.6767,141.8376,9600.0
2019-05-01 15:10:00,149.86,149.94,149.75,149.94,6750.0,141.7808,141.8565,141.6767,141.8565,6750.0
2019-05-01 15:15:00,149.92,149.92,149.79,149.87,8079.0,141.8376,141.8376,141.7146,141.7903,8079.0
2019-05-01 15:20:00,149.87,149.96,149.63,149.63,17808.0,141.7903,141.8754,141.5632,141.5632,17808.0
2019-05-01 15:25:00,149.6,149.83,149.52,149.72,16032.0,141.5348,141.7524,141.4591,141.6483,16032.0
2019-05-01 15:30:00,149.69,149.69,149.33,149.33,16506.0,141.62,141.62,141.2794,141.2794,16506.0
2019-05-01 15:35:00,149.33,149.46,149.26,149.27,14121.0,141.2794,141.4024,141.2131,141.2226,14121.0
2019-05-01 15:40:00,149.27,149.27,149.05,149.1,33207.0,141.2226,141.2226,141.0145,141.0618,33207.0
2019-05-01 15:45:00,149.05,149.08,148.87,149.05,22791.0,141.0145,141.0429,140.8442,141.0145,22791.0
2019-05-01 15:50:00,149.03,149.24,148.99,149.22,49701.0,140.9955,141.1942,140.9577,141.1753,49701.0
2019-05-01 15:55:00,149.2,149.33,149.06,149.17,62166.0,141.1564,141.2794,141.0239,141.128,62166.0
2019-05-02 09:30:00,148.67,149.45,148.04,148.44,21012.0,140.655,141.3929,140.0589,140.4374,21012.0
2019-05-02 09:35:00,148.43,149.12,148.43,148.81,10800.0,140.4279,141.0807,140.4279,140.7874,10800.0
2019-05-02 09:40:00,148.98,149.17,148.93,148.97,9054.0,140.9482,141.128,140.9009,140.9388,9054.0
2019-05-02 09:45:00,148.96,149.19,148.81,149.19,20808.0,140.9293,141.1469,140.7874,141.1469,20808.0
2019-05-02 09:50:00,149.12,149.38,148.99,148.99,38145.0,141.0807,141.3267,140.9577,140.9577,38145.0
2019-05-02 09:55:00,148.96,149.1,148.83,149.02,4623.0,140.9293,141.0618,140.8063,140.9861,4623.0
2019-05-02 10:00:00,148.88,149.11,148.88,149.03,11892.0,140.8536,141.0712,140.8536,140.9955,11892.0
2019-05-02 10:05:00,149.03,149.07,148.59,149.07,6300.0,140.9955,141.0334,140.5793,141.0334,6300.0
2019-05-02 10:10:00,148.97,149.34,148.91,149.34,12078.0,140.9388,141.2888,140.882,141.2888,12078.0
2019-05-02 10:15:00,149.33,149.59,149.33,149.56,6216.0,141.2794,141.5254,141.2794,141.497,6216.0
2019-05-02 10:20:00,149.56,149.6,149.42,149.55,9012.0,141.497,141.5348,141.3645,141.4875,9012.0
2019-05-02 10:25:00,149.51,149.56,149.2,149.33,7497.0,141.4497,141.497,141.1564,141.2794,7497.0
2019-05-02 10:30:00,149.25,149.25,149.21,149.21,3300.0,141.2037,141.2037,141.1658,141.1658,3300.0
2019-05-02 10:35:00,149.21,149.34,149.07,149.11,6648.0,141.1658,141.2888,141.0334,141.0712,6648.0
2019-05-02 10:40:00,148.98,149.02,148.91,148.99,2700.0,140.9482,140.9861,140.882,140.9577,2700.0
2019-05-02 10:45:00,148.95,149.16,148.77,149.16,8100.0,140.9199,141.1185,140.7496,141.1185,8100.0
2019-05-02 10:50:00,149.04,149.04,148.79,148.85,5400.0,141.005,141.005,140.7685,140.8253,5400.0
2019-05-02 10:55:00,148.94,149.04,148.71,148.87,6000.0,140.9104,141.005,140.6928,140.8442,6000.0
2019-05-02 11:00:00,148.84,148.84,148.66,148.66,6300.0,140.8158,140.8158,140.6455,140.6455,6300.0
2019-05-02 11:05:00,148.67,149.01,148.65,149.01,8400.0,140.655,140.9766,140.636,140.9766,8400.0
2019-05-02 11:10:00,148.98,148.99,148.79,148.96,4500.0,140.9482,140.9577,140.7685,140.9293,4500.0
2019-05-02 11:15:00,148.92,149.02,148.53,148.6,10200.0,140.8915,140.9861,140.5225,140.5887,10200.0
2019-05-02 11:20:00,148.53,148.53,148.16,148.35,4545.0,140.5225,140.5225,140.1725,140.3522,4545.0
2019-05-02 11:25:00,148.35,148.56,148.32,148.34,5100.0,140.3522,140.5509,140.3238,140.3427,5100.0
2019-05-02 11:30:00,148.38,148.68,148.33,148.62,5526.0,140.3806,140.6644,140.3333,140.6077,5526.0
2019-05-02 11:35:00,148.59,148.94,148.59,148.75,7536.0,140.5793,140.9104,140.5793,140.7306,7536.0
2019-05-02 11:40:00,148.75,148.89,148.6,148.61,5451.0,140.7306,140.8631,140.5887,140.5982,5451.0
2019-05-02 11:45:00,148.56,148.79,148.49,148.79,15756.0,140.5509,140.7685,140.4847,140.7685,15756.0
2019-05-02 11:50:00,148.8,149.08,148.72,149.0,14400.0,140.7779,141.0429,140.7023,140.9672,14400.0
2019-05-02 11:55:00,148.98,149.21,148.91,149.21,7200.0,140.9482,141.1658,140.882,141.1658,7200.0
2019-05-02 12:00:00,149.17,149.2,149.07,149.2,11523.0,141.128,141.1564,141.0334,141.1564,11523.0
2019-05-02 12:05:00,149.24,149.77,149.24,149.69,31011.0,141.1942,141.6957,141.1942,141.62,31011.0
2019-05-02 12:10:00,149.73,149.77,149.56,149.56,9303.0,141.6578,141.6957,141.497,141.497,9303.0
2019-05-02 12:15:00,149.57,149.59,149.37,149.42,7638.0,141.5064,141.5254,141.3172,141.3645,7638.0
2019-05-02 12:20:00,149.48,149.72,149.47,149.72,6651.0,141.4213,141.6483,141.4118,141.6483,6651.0
2019-05-02 12:25:00,149.72,149.72,149.56,149.56,1800.0,141.6483,141.6483,141.497,141.497,1800.0
2019-05-02 12:30:00,149.72,149.72,149.57,149.7,9063.0,141.6483,141.6483,141.5064,141.6294,9063.0
2019-05-02 12:35:00,149.66,149.7,149.55,149.7,3000.0,141.5916,141.6294,141.4875,141.6294,3000.0
2019-05-02 12:40:00,149.77,149.77,149.59,149.59,6300.0,141.6957,141.6957,141.5254,141.5254,6300.0
2019-05-02 12:45:00,149.58,149.76,149.57,149.7,8337.0,141.5159,141.6862,141.5064,141.6294,8337.0
2019-05-02 12:50:00,149.68,150.05,149.61,150.04,8400.0,141.6105,141.9606,141.5443,141.9511,8400.0
2019-05-02 12:55:00,149.96,149.96,149.76,149.81,3690.0,141.8754,141.8754,141.6862,141.7335,3690.0
2019-05-02 13:00:00,149.83,149.85,149.53,149.53,2400.0,141.7524,141.7713,141.4686,141.4686,2400.0
2019-05-02 13:05:00,149.45,149.68,149.45,149.68,7800.0,141.3929,141.6105,141.3929,141.6105,7800.0
2019-05-02 13:10:00,149.66,149.78,149.64,149.78,6000.0,141.5916,141.7051,141.5727,141.7051,6000.0
2019-05-02 13:15:00,149.69,149.81,149.68,149.73,5400.0,141.62,141.7335,141.6105,141.6578,5400.0
2019-05-02 13:20:00,149.88,149.9,149.83,149.9,3000.0,141.7997,141.8186,141.7524,141.8186,3000.0
2019-05-02 13:25:00,149.85,149.89,149.85,149.88,1200.0,141.7713,141.8092,141.7713,141.7997,1200.0
2019-05-02 13:30:00,149.88,149.88,149.8,149.8,2070.0,141.7997,141.7997,141.724,141.724,2070.0
2019-05-02 13:35:00,149.96,149.97,149.86,149.97,2700.0,141.8754,141.8849,141.7808,141.8849,2700.0
2019-05-02 13:40:00,149.93,150.0,149.91,150.0,3330.0,141.847,141.9133,141.8281,141.9133,3330.0
2019-05-02 13:45:00,149.98,149.98,149.82,149.87,2700.0,141.8943,141.8943,141.743,141.7903,2700.0
2019-05-02 13:50:00,149.78,149.94,149.78,149.94,600.0,141.7051,141.8565,141.7051,141.8565,600.0
2019-05-02 13:55:00,149.84,149.94,149.8,149.93,9600.0,141.7619,141.8565,141.724,141.847,9600.0
2019-05-02 14:00:00,149.92,150.03,149.91,150.03,7500.0,141.8376,141.9416,141.8281,141.9416,7500.0
2019-05-02 14:05:00,150.07,150.08,149.94,149.95,8190.0,141.9795,141.9889,141.8565,141.8659,8190.0
2019-05-02 14:10:00,149.97,150.13,149.93,150.04,6000.0,141.8849,142.0362,141.847,141.9511,6000.0
2019-05-02 14:15:00,150.08,150.18,150.08,150.13,7200.0,141.9889,142.0835,141.9889,142.0362,7200.0
2019-05-02 14:20:00,150.13,150.24,150.07,150.21,7350.0,142.0362,142.1403,141.9795,142.1119,7350.0
2019-05-02 14:25:00,150.2,150.2,150.05,150.19,7599.0,142.1025,142.1025,141.9606,142.093,7599.0
2019-05-02 14:30:00,150.22,150.31,150.16,150.31,6126.0,142.1214,142.2065,142.0646,142.2065,6126.0
2019-05-02 14:35:00,150.25,150.31,150.12,150.15,3300.0,142.1498,142.2065,142.0268,142.0552,3300.0
2019-05-02 14:40:00,150.18,150.43,150.14,150.41,13500.0,142.0835,142.3201,142.0457,142.3011,13500.0
2019-05-02 14:45:00,150.46,150.7,150.15,150.17,32220.0,142.3485,142.5755,142.0552,142.0741,32220.0
2019-05-02 14:50:00,150.16,150.53,150.13,150.53,15663.0,142.0646,142.4147,142.0362,142.4147,15663.0
2019-05-02 14:55:00,150.52,150.61,150.4,150.43,11100.0,142.4052,142.4904,142.2917,142.3201,11100.0
2019-05-02 15:00:00,150.42,150.44,150.4,150.44,2100.0,142.3106,142.3295,142.2917,142.3295,2100.0
2019-05-02 15:05:00,150.5,150.69,150.5,150.58,6372.0,142.3863,142.5661,142.3863,142.462,6372.0
2019-05-02 15:10:00,150.53,150.62,150.53,150.57,5100.0,142.4147,142.4998,142.4147,142.4525,5100.0
2019-05-02 15:15:00,150.61,150.71,150.59,150.68,9510.0,142.4904,142.585,142.4714,142.5566,9510.0
2019-05-02 15:20:00,150.75,150.9,150.74,150.9,4584.0,142.6228,142.7647,142.6134,142.7647,4584.0
2019-05-02 15:25:00,150.84,150.84,150.51,150.56,12600.0,142.708,142.708,142.3958,142.4431,12600.0
2019-05-02 15:30:00,150.52,150.73,150.46,150.64,7800.0,142.4052,142.6039,142.3485,142.5187,7800.0
2019-05-02 15:35:00,150.62,150.83,150.58,150.7,9003.0,142.4998,142.6985,142.462,142.5755,9003.0
2019-05-02 15:40:00,150.76,150.82,150.68,150.82,6951.0,142.6323,142.689,142.5566,142.689,6951.0
2019-05-02 15:45:00,150.79,151.04,150.74,150.81,44400.0,142.6607,142.8972,142.6134,142.6796,44400.0
2019-05-02 15:50:00,150.85,151.2,150.84,151.09,94959.0,142.7174,143.0486,142.708,142.9445,94959.0
2019-05-02 15:55:00,151.09,151.12,150.79,150.92,46095.0,142.9445,142.9729,142.6607,142.7837,46095.0
2019-05-03 09:30:00,151.37,151.79,151.37,151.79,20964.0,143.2094,143.6068,143.2094,143.6068,20964.0
2019-05-03 09:35:00,151.84,152.4,151.84,152.09,40629.0,143.6541,144.1839,143.6541,143.8906,40629.0
2019-05-03 09:40:00,152.15,152.16,151.73,151.84,23448.0,143.9473,143.9568,143.55,143.6541,23448.0
2019-05-03 09:45:00,151.89,151.89,151.61,151.61,5100.0,143.7014,143.7014,143.4365,143.4365,5100.0
2019-05-03 09:50:00,151.63,151.79,151.42,151.62,24873.0,143.4554,143.6068,143.2567,143.4459,24873.0
2019-05-03 09:55:00,151.73,151.74,151.54,151.54,3909.0,143.55,143.5594,143.3702,143.3702,3909.0
2019-05-03 10:00:00,151.34,151.49,151.3,151.31,5193.0,143.181,143.3229,143.1432,143.1526,5193.0
2019-05-03 10:05:00,151.31,151.33,151.22,151.22,2700.0,143.1526,143.1716,143.0675,143.0675,2700.0
2019-05-03 10:10:00,151.12,151.17,150.65,150.65,11919.0,142.9729,143.0202,142.5282,142.5282,11919.0
2019-05-03 10:15:00,150.73,150.83,150.64,150.64,2700.0,142.6039,142.6985,142.5187,142.5187,2700.0
2019-05-03 10:20:00,150.56,150.62,150.51,150.51,6000.0,142.4431,142.4998,142.3958,142.3958,6000.0
2019-05-03 10:25:00,150.57,150.6,150.42,150.42,4839.0,142.4525,142.4809,142.3106,142.3106,4839.0
2019-05-03 10:30:00,150.46,150.75,150.46,150.64,7698.0,142.3485,142.6228,142.3485,142.5187,7698.0
2019-05-03 10:35:00,150.57,150.64,150.49,150.53,8520.0,142.4525,142.5187,142.3768,142.4147,8520.0
2019-05-03 10:40:00,150.57,150.61,150.34,150.49,14100.0,142.4525,142.4904,142.2349,142.3768,14100.0
2019-05-03 10:45:00,150.48,150.62,150.4,150.47,11625.0,142.3674,142.4998,142.2917,142.3579,11625.0
2019-05-03 10:50:00,150.49,150.66,150.49,150.65,4500.0,142.3768,142.5377,142.3768,142.5282,4500.0
2019-05-03 10:55:00,150.66,150.8,150.66,150.79,2100.0,142.5377,142.6701,142.5377,142.6607,2100.0
2019-05-03 11:00:00,150.96,151.08,150.96,151.04,7116.0,142.8215,142.935,142.8215,142.8972,7116.0
2019-05-03 11:05:00,150.99,150.99,150.84,150.86,3300.0,142.8499,142.8499,142.708,142.7269,3300.0
2019-05-03 11:10:00,150.87,150.93,150.76,150.82,5100.0,142.7363,142.7931,142.6323,142.689,5100.0
2019-05-03 11:15:00,150.8,150.81,150.65,150.71,8259.0,142.6701,142.6796,142.5282,142.585,8259.0
2019-05-03 11:20:00,150.7,150.86,150.57,150.86,12600.0,142.5755,142.7269,142.4525,142.7269,12600.0
2019-05-03 11:25:00,150.8,150.91,150.67,150.7,9186.0,142.6701,142.7742,142.5471,142.5755,9186.0
2019-05-03 11:30:00,150.64,150.76,150.47,150.61,12300.0,142.5187,142.6323,142.3579,142.4904,12300.0
2019-05-03 11:35:00,150.54,150.75,150.54,150.75,3909.0,142.4241,142.6228,142.4241,142.6228,3909.0
2019-05-03 11:40:00,150.83,150.94,150.77,150.79,11400.0,142.6985,142.8026,142.6417,142.6607,11400.0
2019-05-03 11:45:00,150.75,150.81,150.7,150.79,5235.0,142.6228,142.6796,142.5755,142.6607,5235.0
2019-05-03 11:50:00,150.81,151.08,150.8,151.08,4455.0,142.6796,142.935,142.6701,142.935,4455.0
2019-05-03 11:55:00,151.12,151.12,150.98,151.0,6000.0,142.9729,142.9729,142.8404,142.8593,6000.0
2019-05-03 12:00:00,151.06,151.23,151.04,151.23,7200.0,142.9161,143.0769,142.8972,143.0769,7200.0
2019-05-03 12:05:00,151.3,151.45,151.25,151.45,6900.0,143.1432,143.2851,143.0959,143.2851,6900.0
2019-05-03 12:10:00,151.42,151.44,151.35,151.44,4044.0,143.2567,143.2756,143.1905,143.2756,4044.0
2019-05-03 12:15:00,151.37,151.45,151.27,151.4,8151.0,143.2094,143.2851,143.1148,143.2378,8151.0
2019-05-03 12:20:00,151.4,151.45,151.28,151.39,6300.0,143.2378,143.2851,143.1242,143.2283,6300.0
2019-05-03 12:25:00,151.39,151.44,151.36,151.36,8025.0,143.2283,143.2756,143.1999,143.1999,8025.0
2019-05-03 12:30:00,151.38,151.45,151.34,151.36,6075.0,143.2189,143.2851,143.181,143.1999,6075.0
2019-05-03 12:35:00,151.37,151.39,151.23,151.23,4815.0,143.2094,143.2283,143.0769,143.0769,4815.0
2019-05-03 12:40:00,151.22,151.26,151.18,151.2,3789.0,143.0675,143.1053,143.0296,143.0486,3789.0
2019-05-03 12:45:00,151.23,151.33,151.13,151.3,18621.0,143.0769,143.1716,142.9823,143.1432,18621.0
2019-05-03 12:50:00,151.3,151.4,151.3,151.31,5100.0,143.1432,143.2378,143.1432,143.1526,5100.0
2019-05-03 12:55:00,151.32,151.41,151.32,151.41,2400.0,143.1621,143.2472,143.1621,143.2472,2400.0
2019-05-03 13:00:00,151.36,151.49,151.35,151.42,23319.0,143.1999,143.3229,143.1905,143.2567,23319.0
2019-05-03 13:05:00,151.43,151.49,151.31,151.31,7383.0,143.2662,143.3229,143.1526,143.1526,7383.0
2019-05-03 13:10:00,151.32,151.4,151.32,151.38,8400.0,143.1621,143.2378,143.1621,143.2189,8400.0
2019-05-03 13:15:00,151.43,151.6,151.43,151.53,4800.0,143.2662,143.427,143.2662,143.3608,4800.0
2019-05-03 13:20:00,151.51,151.51,151.47,151.47,900.0,143.3418,143.3418,143.304,143.304,900.0
2019-05-03 13:25:00,151.47,151.66,151.47,151.65,4536.0,143.304,143.4838,143.304,143.4743,4536.0
2019-05-03 13:30:00,151.67,151.7,151.44,151.52,15900.0,143.4932,143.5216,143.2756,143.3513,15900.0
2019-05-03 13:35:00,151.5,151.73,151.49,151.73,11502.0,143.3324,143.55,143.3229,143.55,11502.0
2019-05-03 13:40:00,151.74,151.89,151.74,151.89,10725.0,143.5594,143.7014,143.5594,143.7014,10725.0
2019-05-03 13:45:00,151.88,151.88,151.84,151.86,3900.0,143.6919,143.6919,143.6541,143.673,3900.0
2019-05-03 13:50:00,151.92,152.05,151.83,151.83,7800.0,143.7297,143.8527,143.6446,143.6446,7800.0
2019-05-03 13:55:00,151.81,151.83,151.69,151.7,6690.0,143.6257,143.6446,143.5121,143.5216,6690.0
2019-05-03 14:00:00,151.74,151.74,151.67,151.74,7926.0,143.5594,143.5594,143.4932,143.5594,7926.0
2019-05-03 14:05:00,151.7,151.9,151.7,151.9,4800.0,143.5216,143.7108,143.5216,143.7108,4800.0
2019-05-03 14:10:00,151.81,151.82,151.71,151.77,6300.0,143.6257,143.6351,143.5311,143.5878,6300.0
2019-05-03 14:15:00,151.76,151.94,151.71,151.78,20820.0,143.5784,143.7487,143.5311,143.5973,20820.0
2019-05-03 14:20:00,151.77,151.89,151.75,151.87,7197.0,143.5878,143.7014,143.5689,143.6824,7197.0
2019-05-03 14:25:00,151.86,152.02,151.86,151.91,4200.0,143.673,143.8244,143.673,143.7203,4200.0
2019-05-03 14:30:00,151.87,151.87,151.82,151.85,9570.0,143.6824,143.6824,143.6351,143.6635,9570.0
2019-05-03 14:35:00,151.81,151.82,151.75,151.76,6300.0,143.6257,143.6351,143.5689,143.5784,6300.0
2019-05-03 14:40:00,151.77,152.02,151.77,152.02,13035.0,143.5878,143.8244,143.5878,143.8244,13035.0
2019-05-03 14:45:00,151.97,152.08,151.97,152.03,16008.0,143.777,143.8811,143.777,143.8338,16008.0
2019-05-03 14:50:00,152.01,152.14,152.01,152.08,6108.0,143.8149,143.9379,143.8149,143.8811,6108.0
2019-05-03 14:55:00,152.07,152.15,151.82,151.82,12084.0,143.8717,143.9473,143.6351,143.6351,12084.0
2019-05-03 15:00:00,151.81,151.86,151.81,151.85,6798.0,143.6257,143.673,143.6257,143.6635,6798.0
2019-05-03 15:05:00,151.9,151.94,151.84,151.92,6600.0,143.7108,143.7487,143.6541,143.7297,6600.0
2019-05-03 15:10:00,151.88,151.91,151.84,151.9,3306.0,143.6919,143.7203,143.6541,143.7108,3306.0
2019-05-03 15:15:00,151.88,151.92,151.84,151.84,6444.0,143.6919,143.7297,143.6541,143.6541,6444.0
2019-05-03 15:20:00,151.81,151.93,151.79,151.93,4557.0,143.6257,143.7392,143.6068,143.7392,4557.0
2019-05-03 15:25:00,151.93,151.99,151.92,151.99,4596.0,143.7392,143.796,143.7297,143.796,4596.0
2019-05-03 15:30:00,151.97,151.97,151.86,151.89,7929.0,143.777,143.777,143.673,143.7014,7929.0
2019-05-03 15:35:00,151.9,151.91,151.83,151.91,11622.0,143.7108,143.7203,143.6446,143.7203,11622.0
2019-05-03 15:40:00,151.91,151.91,151.72,151.81,10371.0,143.7203,143.7203,143.5405,143.6257,10371.0
2019-05-03 15:45:00,151.81,151.98,151.75,151.76,19929.0,143.6257,143.7865,143.5689,143.5784,19929.0
2019-05-03 15:50:00,151.78,152.0,151.78,151.88,19980.0,143.5973,143.8054,143.5973,143.6919,19980.0
2019-05-03 15:55:00,151.9,152.03,151.76,151.97,46131.0,143.7108,143.8338,143.5784,143.777,46131.0
2019-05-06 09:30:00,149.78,150.32,149.67,149.67,17217.0,141.7051,142.216,141.601,141.601,17217.0
2019-05-06 09:35:00,150.03,151.19,149.89,151.18,45639.0,141.9416,143.0391,141.8092,143.0296,45639.0
2019-05-06 09:40:00,151.19,151.94,151.19,151.53,61182.0,143.0391,143.7487,143.0391,143.3608,61182.0
2019-05-06 09:45:00,151.51,151.55,151.07,151.2,23385.0,143.3418,143.3797,142.9256,143.0486,23385.0
2019-05-06 09:50:00,150.89,150.97,150.7,150.97,25035.0,142.7553,142.831,142.5755,142.831,25035.0
2019-05-06 09:55:00,150.87,151.57,150.84,151.44,31155.0,142.7363,143.3986,142.708,143.2756,31155.0
2019-05-06 10:00:00,151.27,151.62,151.27,151.41,7386.0,143.1148,143.4459,143.1148,143.2472,7386.0
2019-05-06 10:05:00,151.38,151.81,151.26,151.81,59298.0,143.2189,143.6257,143.1053,143.6257,59298.0
2019-05-06 10:10:00,151.7,151.7,151.33,151.45,20700.0,143.5216,143.5216,143.1716,143.2851,20700.0
2019-05-06 10:15:00,151.57,151.76,151.45,151.65,17817.0,143.3986,143.5784,143.2851,143.4743,17817.0
2019-05-06 10:20:00,151.71,151.74,151.24,151.39,18702.0,143.5311,143.5594,143.0864,143.2283,18702.0
2019-05-06 10:25:00,151.46,151.48,150.96,150.96,9300.0,143.2945,143.3135,142.8215,142.8215,9300.0
2019-05-06 10:30:00,150.97,151.1,150.82,150.85,38814.0,142.831,142.954,142.689,142.7174,38814.0
2019-05-06 10:35:00,150.89,150.97,150.59,150.7,6195.0,142.7553,142.831,142.4714,142.5755,6195.0
2019-05-06 10:40:00,150.76,150.86,150.39,150.39,3897.0,142.6323,142.7269,142.2822,142.2822,3897.0
2019-05-06 10:45:00,150.46,150.66,150.45,150.57,10500.0,142.3485,142.5377,142.339,142.4525,10500.0
2019-05-06 10:50:00,150.65,150.89,150.65,150.74,18423.0,142.5282,142.7553,142.5282,142.6134,18423.0
2019-05-06 10:55:00,150.66,150.72,150.52,150.52,17871.0,142.5377,142.5944,142.4052,142.4052,17871.0
2019-05-06 11:00:00,150.51,150.78,150.44,150.61,24660.0,142.3958,142.6512,142.3295,142.4904,24660.0
2019-05-06 11:05:00,150.56,150.86,150.56,150.73,28188.0,142.4431,142.7269,142.4431,142.6039,28188.0
2019-05-06 11:10:00,150.67,150.99,150.58,150.99,10650.0,142.5471,142.8499,142.462,142.8499,10650.0
2019-05-06 11:15:00,150.92,150.92,150.75,150.88,5397.0,142.7837,142.7837,142.6228,142.7458,5397.0
2019-05-06 11:20:00,150.92,151.03,150.92,150.98,3600.0,142.7837,142.8877,142.7837,142.8404,3600.0
2019-05-06 11:25:00,150.92,150.95,150.81,150.81,6000.0,142.7837,142.812,142.6796,142.6796,6000.0
2019-05-06 11:30:00,150.81,150.92,150.44,150.58,12504.0,142.6796,142.7837,142.3295,142.462,12504.0
2019-05-06 11:35:00,150.51,150.71,150.51,150.67,3000.0,142.3958,142.585,142.3958,142.5471,3000.0
2019-05-06 11:40:00,150.63,150.83,150.62,150.83,5493.0,142.5093,142.6985,142.4998,142.6985,5493.0
2019-05-06 11:45:00,150.85,150.96,150.75,150.75,6300.0,142.7174,142.8215,142.6228,142.6228,6300.0
2019-05-06 11:50:00,150.6,150.62,150.44,150.44,3000.0,142.4809,142.4998,142.3295,142.3295,3000.0
2019-05-06 11:55:00,150.36,150.52,150.35,150.39,4800.0,142.2538,142.4052,142.2444,142.2822,4800.0
2019-05-06 12:00:00,150.42,150.47,150.18,150.18,6000.0,142.3106,142.3579,142.0835,142.0835,6000.0
2019-05-06 12:05:00,150.21,150.29,150.15,150.29,7800.0,142.1119,142.1876,142.0552,142.1876,7800.0
2019-05-06 12:10:00,150.35,150.4,150.29,150.38,5817.0,142.2444,142.2917,142.1876,142.2728,5817.0
2019-05-06 12:15:00,150.37,150.4,150.25,150.29,4614.0,142.2633,142.2917,142.1498,142.1876,4614.0
2019-05-06 12:20:00,150.25,150.4,150.25,150.39,2700.0,142.1498,142.2917,142.1498,142.2822,2700.0
2019-05-06 12:25:00,150.39,150.4,150.25,150.27,5199.0,142.2822,142.2917,142.1498,142.1687,5199.0
2019-05-06 12:30:00,150.25,150.34,150.2,150.23,3300.0,142.1498,142.2349,142.1025,142.1309,3300.0
2019-05-06 12:35:00,150.19,150.29,150.19,150.29,2700.0,142.093,142.1876,142.093,142.1876,2700.0
2019-05-06 12:40:00,150.22,150.31,150.17,150.17,4800.0,142.1214,142.2065,142.0741,142.0741,4800.0
2019-05-06 12:45:00,150.23,150.23,150.16,150.17,2421.0,142.1309,142.1309,142.0646,142.0741,2421.0
2019-05-06 12:50:00,150.21,150.39,150.2,150.26,4500.0,142.1119,142.2822,142.1025,142.1592,4500.0
2019-05-06 12:55:00,150.24,150.27,150.18,150.18,3600.0,142.1403,142.1687,142.0835,142.0835,3600.0
2019-05-06 13:00:00,150.14,150.15,150.01,150.01,4500.0,142.0457,142.0552,141.9227,141.9227,4500.0
2019-05-06 13:05:00,150.07,150.34,150.07,150.26,7323.0,141.9795,142.2349,141.9795,142.1592,7323.0
2019-05-06 13:10:00,150.22,150.31,150.22,150.31,2400.0,142.1214,142.2065,142.1214,142.2065,2400.0
2019-05-06 13:15:00,150.34,150.4,150.27,150.27,5001.0,142.2349,142.2917,142.1687,142.1687,5001.0
2019-05-06 13:20:00,150.3,150.37,150.26,150.26,2100.0,142.1971,142.2633,142.1592,142.1592,2100.0
2019-05-06 13:25:00,150.24,150.34,150.24,150.31,1800.0,142.1403,142.2349,142.1403,142.2065,1800.0
2019-05-06 13:30:00,150.26,150.38,150.23,150.27,30588.0,142.1592,142.2728,142.1309,142.1687,30588.0
2019-05-06 13:35:00,150.29,150.35,150.29,150.35,2205.0,142.1876,142.2444,142.1876,142.2444,2205.0
2019-05-06 13:40:00,150.35,150.48,150.33,150.48,2538.0,142.2444,142.3674,142.2255,142.3674,2538.0
2019-05-06 13:45:00,150.48,150.48,150.48,150.48,1500.0,142.3674,142.3674,142.3674,142.3674,1500.0
2019-05-06 13:50:00,150.46,150.51,150.41,150.41,3600.0,142.3485,142.3958,142.3011,142.3011,3600.0
2019-05-06 13:55:00,150.48,150.48,150.37,150.43,2430.0,142.3674,142.3674,142.2633,142.3201,2430.0
2019-05-06 14:00:00,150.48,150.48,150.42,150.46,3675.0,142.3674,142.3674,142.3106,142.3485,3675.0
2019-05-06 14:05:00,150.48,150.51,150.44,150.51,3312.0,142.3674,142.3958,142.3295,142.3958,3312.0
2019-05-06 14:10:00,150.47,150.54,150.42,150.5,4500.0,142.3579,142.4241,142.3106,142.3863,4500.0
2019-05-06 14:15:00,150.54,150.57,150.54,150.57,600.0,142.4241,142.4525,142.4241,142.4525,600.0
2019-05-06 14:20:00,150.64,150.7,150.52,150.52,6600.0,142.5187,142.5755,142.4052,142.4052,6600.0
2019-05-06 14:25:00,150.62,150.7,150.55,150.7,2700.0,142.4998,142.5755,142.4336,142.5755,2700.0
2019-05-06 14:30:00,150.7,150.84,150.7,150.84,5496.0,142.5755,142.708,142.5755,142.708,5496.0
2019-05-06 14:35:00,151.01,151.11,150.91,151.04,5103.0,142.8688,142.9634,142.7742,142.8972,5103.0
2019-05-06 14:40:00,151.1,151.1,150.97,151.08,4410.0,142.954,142.954,142.831,142.935,4410.0
2019-05-06 14:45:00,151.08,151.09,150.99,151.02,6936.0,142.935,142.9445,142.8499,142.8783,6936.0
2019-05-06 14:50:00,151.1,151.15,150.93,151.04,3600.0,142.954,143.0013,142.7931,142.8972,3600.0
2019-05-06 14:55:00,151.03,151.04,150.85,150.85,4602.0,142.8877,142.8972,142.7174,142.7174,4602.0
2019-05-06 15:00:00,150.93,150.93,150.72,150.77,8877.0,142.7931,142.7931,142.5944,142.6417,8877.0
2019-05-06 15:05:00,150.92,150.93,150.85,150.93,4548.0,142.7837,142.7931,142.7174,142.7931,4548.0
2019-05-06 15:10:00,151.09,151.1,150.82,150.82,6600.0,142.9445,142.954,142.689,142.689,6600.0
2019-05-06 15:15:00,150.87,151.12,150.87,151.07,12975.0,142.7363,142.9729,142.7363,142.9256,12975.0
2019-05-06 15:20:00,151.08,151.15,151.06,151.11,11952.0,142.935,143.0013,142.9161,142.9634,11952.0
2019-05-06 15:25:00,151.15,151.29,151.12,151.13,8190.0,143.0013,143.1337,142.9729,142.9823,8190.0
2019-05-06 15:30:00,151.09,151.33,151.06,151.3,6900.0,142.9445,143.1716,142.9161,143.1432,6900.0
2019-05-06 15:35:00,151.27,151.29,151.19,151.29,9954.0,143.1148,143.1337,143.0391,143.1337,9954.0
2019-05-06 15:40:00,151.3,151.33,151.11,151.15,11022.0,143.1432,143.1716,142.9634,143.0013,11022.0
2019-05-06 15:45:00,151.11,151.12,150.96,151.01,4800.0,142.9634,142.9729,142.8215,142.8688,4800.0
2019-05-06 15:50:00,151.01,151.17,150.97,150.98,14700.0,142.8688,143.0202,142.831,142.8404,14700.0
2019-05-06 15:55:00,150.87,150.93,150.77,150.83,28485.0,142.7363,142.7931,142.6417,142.6985,28485.0
2019-05-07 09:30:00,149.29,149.82,149.25,149.82,15411.0,141.2415,141.743,141.2037,141.743,15411.0
2019-05-07 09:35:00,149.76,150.18,149.76,150.0,37218.0,141.6862,142.0835,141.6862,141.9133,37218.0
2019-05-07 09:40:00,149.99,150.07,149.83,150.07,12609.0,141.9038,141.9795,141.7524,141.9795,12609.0
2019-05-07 09:45:00,150.01,150.22,149.53,149.53,12300.0,141.9227,142.1214,141.4686,141.4686,12300.0
2019-05-07 09:50:00,149.35,149.37,148.94,149.37,10260.0,141.2983,141.3172,140.9104,141.3172,10260.0
2019-05-07 09:55:00,149.37,149.63,149.17,149.42,17592.0,141.3172,141.5632,141.128,141.3645,17592.0
2019-05-07 10:00:00,149.52,150.1,149.52,149.93,26385.0,141.4591,142.0079,141.4591,141.847,26385.0
2019-05-07 10:05:00,149.74,149.75,149.36,149.59,34032.0,141.6673,141.6767,141.3078,141.5254,34032.0
2019-05-07 10:10:00,149.57,149.74,149.24,149.25,41322.0,141.5064,141.6673,141.1942,141.2037,41322.0
2019-05-07 10:15:00,149.32,149.51,149.12,149.51,6207.0,141.2699,141.4497,141.0807,141.4497,6207.0
2019-05-07 10:20:00,149.46,149.67,149.36,149.67,6936.0,141.4024,141.601,141.3078,141.601,6936.0
2019-05-07 10:25:00,149.62,149.78,149.62,149.78,1500.0,141.5537,141.7051,141.5537,141.7051,1500.0
2019-05-07 10:30:00,149.77,149.83,149.61,149.66,5424.0,141.6957,141.7524,141.5443,141.5916,5424.0
2019-05-07 10:35:00,149.66,149.7,149.41,149.41,5400.0,141.5916,141.6294,141.3551,141.3551,5400.0
2019-05-07 10:40:00,149.24,149.27,149.11,149.19,3600.0,141.1942,141.2226,141.0712,141.1469,3600.0
2019-05-07 10:45:00,149.27,149.35,149.17,149.17,4620.0,141.2226,141.2983,141.128,141.128,4620.0
2019-05-07 10:50:00,149.13,149.15,148.77,148.77,2100.0,141.0902,141.1091,140.7496,140.7496,2100.0
2019-05-07 10:55:00,148.99,149.03,148.76,148.77,8775.0,140.9577,140.9955,140.7401,140.7496,8775.0
2019-05-07 11:00:00,148.76,148.86,148.46,148.48,18900.0,140.7401,140.8347,140.4563,140.4752,18900.0
2019-05-07 11:05:00,148.51,148.98,148.44,148.93,9150.0,140.5036,140.9482,140.4374,140.9009,9150.0
2019-05-07 11:10:00,148.86,148.98,148.84,148.94,2781.0,140.8347,140.9482,140.8158,140.9104,2781.0
2019-05-07 11:15:00,148.95,149.14,148.72,148.82,6000.0,140.9199,141.0996,140.7023,140.7969,6000.0
2019-05-07 11:20:00,148.71,148.85,148.63,148.64,8712.0,140.6928,140.8253,140.6171,140.6266,8712.0
2019-05-07 11:25:00,148.68,149.04,148.6,149.04,6600.0,140.6644,141.005,140.5887,141.005,6600.0
2019-05-07 11:30:00,149.07,149.27,149.07,149.09,9111.0,141.0334,141.2226,141.0334,141.0523,9111.0
2019-05-07 11:35:00,149.06,149.12,148.71,148.99,7218.0,141.0239,141.0807,140.6928,140.9577,7218.0
2019-05-07 11:40:00,149.24,149.24,148.86,148.86,6150.0,141.1942,141.1942,140.8347,140.8347,6150.0
2019-05-07 11:45:00,148.93,149.02,148.82,148.91,24933.0,140.9009,140.9861,140.7969,140.882,24933.0
2019-05-07 11:50:00,148.87,148.87,148.63,148.65,5595.0,140.8442,140.8442,140.6171,140.636,5595.0
2019-05-07 11:55:00,148.62,148.62,148.43,148.58,2700.0,140.6077,140.6077,140.4279,140.5698,2700.0
2019-05-07 12:00:00,148.44,148.47,148.35,148.44,3831.0,140.4374,140.4657,140.3522,140.4374,3831.0
2019-05-07 12:05:00,148.55,148.73,148.53,148.55,5784.0,140.5414,140.7117,140.5225,140.5414,5784.0
2019-05-07 12:10:00,148.62,148.71,148.44,148.58,5100.0,140.6077,140.6928,140.4374,140.5698,5100.0
2019-05-07 12:15:00,148.51,148.6,148.33,148.38,5220.0,140.5036,140.5887,140.3333,140.3806,5220.0
2019-05-07 12:20:00,148.5,148.53,148.42,148.51,6000.0,140.4941,140.5225,140.4184,140.5036,6000.0
2019-05-07 12:25:00,148.61,148.78,148.61,148.73,5124.0,140.5982,140.759,140.5982,140.7117,5124.0
2019-05-07 12:30:00,148.65,148.83,148.65,148.77,8631.0,140.636,140.8063,140.636,140.7496,8631.0
2019-05-07 12:35:00,148.84,148.93,148.51,148.51,6045.0,140.8158,140.9009,140.5036,140.5036,6045.0
2019-05-07 12:40:00,148.51,148.57,148.45,148.54,4239.0,140.5036,140.5603,140.4468,140.532,4239.0
2019-05-07 12:45:00,148.47,148.83,148.47,148.81,6591.0,140.4657,140.8063,140.4657,140.7874,6591.0
2019-05-07 12:50:00,148.73,148.85,148.73,148.85,3000.0,140.7117,140.8253,140.7117,140.8253,3000.0
2019-05-07 12:55:00,148.74,148.76,148.65,148.7,4209.0,140.7212,140.7401,140.636,140.6833,4209.0
2019-05-07 13:00:00,148.56,148.65,148.45,148.51,11088.0,140.5509,140.636,140.4468,140.5036,11088.0
2019-05-07 13:05:00,148.5,148.52,148.31,148.31,6600.0,140.4941,140.513,140.3144,140.3144,6600.0
2019-05-07 13:10:00,148.33,148.49,148.2,148.36,7800.0,140.3333,140.4847,140.2103,140.3617,7800.0
2019-05-07 13:15:00,148.25,148.25,148.23,148.23,900.0,140.2576,140.2576,140.2387,140.2387,900.0
2019-05-07 13:20:00,148.16,148.35,148.09,148.33,27438.0,140.1725,140.3522,140.1062,140.3333,27438.0
2019-05-07 13:25:00,148.24,148.24,148.0,148.02,11202.0,140.2481,140.2481,140.0211,140.04,11202.0
2019-05-07 13:30:00,147.92,147.97,147.71,147.97,17562.0,139.9454,139.9927,139.7467,139.9927,17562.0
2019-05-07 13:35:00,147.84,147.97,147.69,147.77,7269.0,139.8697,139.9927,139.7278,139.8035,7269.0
2019-05-07 13:40:00,147.78,147.81,147.62,147.65,6000.0,139.8129,139.8413,139.6616,139.6899,6000.0
2019-05-07 13:45:00,147.62,147.75,147.61,147.64,13905.0,139.6616,139.7846,139.6521,139.6805,13905.0
2019-05-07 13:50:00,147.63,148.02,147.63,147.98,6021.0,139.671,140.04,139.671,140.0022,6021.0
2019-05-07 13:55:00,148.02,148.02,147.9,147.9,11274.0,140.04,140.04,139.9265,139.9265,11274.0
2019-05-07 14:00:00,147.91,147.99,147.76,147.76,9300.0,139.9359,140.0116,139.794,139.794,9300.0
2019-05-07 14:05:00,147.77,148.12,147.77,148.06,8967.0,139.8035,140.1346,139.8035,140.0778,8967.0
2019-05-07 14:10:00,148.0,148.1,147.84,147.86,5400.0,140.0211,140.1157,139.8697,139.8886,5400.0
2019-05-07 14:15:00,147.96,148.02,147.86,148.02,3210.0,139.9832,140.04,139.8886,140.04,3210.0
2019-05-07 14:20:00,148.06,148.2,147.92,147.93,7320.0,140.0778,140.2103,139.9454,139.9549,7320.0
2019-05-07 14:25:00,147.95,147.98,147.82,147.89,6357.0,139.9738,140.0022,139.8508,139.917,6357.0
2019-05-07 14:30:00,147.96,148.06,147.79,147.79,19515.0,139.9832,140.0778,139.8224,139.8224,19515.0
2019-05-07 14:35:00,147.83,147.93,147.79,147.93,10800.0,139.8602,139.9549,139.8224,139.9549,10800.0
2019-05-07 14:40:00,147.95,148.16,147.95,148.0,12195.0,139.9738,140.1725,139.9738,140.0211,12195.0
2019-05-07 14:45:00,148.01,148.09,147.9,148.0,8115.0,140.0305,140.1062,139.9265,140.0211,8115.0
2019-05-07 14:50:00,147.94,148.4,147.94,148.4,4500.0,139.9643,140.3995,139.9643,140.3995,4500.0
2019-05-07 14:55:00,148.38,148.5,148.32,148.36,12339.0,140.3806,140.4941,140.3238,140.3617,12339.0
2019-05-07 15:00:00,148.42,148.42,148.08,148.09,12315.0,140.4184,140.4184,140.0968,140.1062,12315.0
2019-05-07 15:05:00,148.15,148.33,148.04,148.31,9963.0,140.163,140.3333,140.0589,140.3144,9963.0
2019-05-07 15:10:00,148.33,148.56,148.31,148.56,14472.0,140.3333,140.5509,140.3144,140.5509,14472.0
2019-05-07 15:15:00,148.6,148.75,148.44,148.5,15597.0,140.5887,140.7306,140.4374,140.4941,15597.0
2019-05-07 15:20:00,148.53,148.56,148.31,148.31,13053.0,140.5225,140.5509,140.3144,140.3144,13053.0
2019-05-07 15:25:00,148.3,148.33,148.23,148.25,7515.0,140.3049,140.3333,140.2387,140.2576,7515.0
2019-05-07 15:30:00,148.22,148.28,147.97,148.18,13131.0,140.2292,140.286,139.9927,140.1914,13131.0
2019-05-07 15:35:00,148.19,148.25,148.09,148.11,44925.0,140.2008,140.2576,140.1062,140.1251,44925.0
2019-05-07 15:40:00,148.15,148.48,148.15,148.48,12987.0,140.163,140.4752,140.163,140.4752,12987.0
2019-05-07 15:45:00,148.6,148.75,148.58,148.72,29583.0,140.5887,140.7306,140.5698,140.7023,29583.0
2019-05-07 15:50:00,148.74,149.01,148.69,148.91,38187.0,140.7212,140.9766,140.6739,140.882,38187.0
2019-05-07 15:55:00,148.94,149.23,148.88,149.03,67284.0,140.9104,141.1848,140.8536,140.9955,67284.0
2019-05-08 09:30:00,148.68,148.97,148.55,148.68,50241.0,140.6644,140.9388,140.5414,140.6644,50241.0
2019-05-08 09:35:00,148.65,148.73,148.36,148.36,15699.0,140.636,140.7117,140.3617,140.3617,15699.0
2019-05-08 09:40:00,148.55,148.99,148.55,148.83,4893.0,140.5414,140.9577,140.5414,140.8063,4893.0
2019-05-08 09:45:00,148.88,148.88,148.73,148.76,4200.0,140.8536,140.8536,140.7117,140.7401,4200.0
2019-05-08 09:50:00,148.77,148.88,148.48,148.51,6930.0,140.7496,140.8536,140.4752,140.5036,6930.0
2019-05-08 09:55:00,148.52,148.52,148.41,148.51,1890.0,140.513,140.513,140.409,140.5036,1890.0
2019-05-08 10:00:00,148.51,148.74,148.43,148.43,3900.0,140.5036,140.7212,140.4279,140.4279,3900.0
2019-05-08 10:05:00,148.41,148.67,148.41,148.42,13608.0,140.409,140.655,140.409,140.4184,13608.0
2019-05-08 10:10:00,148.44,148.59,148.23,148.58,5700.0,140.4374,140.5793,140.2387,140.5698,5700.0
2019-05-08 10:15:00,148.48,148.67,148.43,148.61,4251.0,140.4752,140.655,140.4279,140.5982,4251.0
2019-05-08 10:20:00,148.71,148.73,148.43,148.63,7518.0,140.6928,140.7117,140.4279,140.6171,7518.0
2019-05-08 10:25:00,148.61,148.65,148.41,148.41,8703.0,140.5982,140.636,140.409,140.409,8703.0
2019-05-08 10:30:00,148.29,148.37,148.08,148.15,10149.0,140.2954,140.3711,140.0968,140.163,10149.0
2019-05-08 10:35:00,148.26,148.26,148.08,148.21,3564.0,140.2671,140.2671,140.0968,140.2198,3564.0
2019-05-08 10:40:00,148.34,148.48,148.34,148.48,1050.0,140.3427,140.4752,140.3427,140.4752,1050.0
2019-05-08 10:45:00,148.53,148.54,148.43,148.43,1866.0,140.5225,140.532,140.4279,140.4279,1866.0
2019-05-08 10:50:00,148.38,148.42,148.18,148.29,1830.0,140.3806,140.4184,140.1914,140.2954,1830.0
2019-05-08 10:55:00,148.4,148.63,148.34,148.63,10869.0,140.3995,140.6171,140.3427,140.6171,10869.0
2019-05-08 11:00:00,148.64,148.99,148.63,148.99,4200.0,140.6266,140.9577,140.6171,140.9577,4200.0
2019-05-08 11:05:00,148.9,149.11,148.79,148.96,8796.0,140.8726,141.0712,140.7685,140.9293,8796.0
2019-05-08 11:10:00,148.85,148.94,148.66,148.66,6180.0,140.8253,140.9104,140.6455,140.6455,6180.0
2019-05-08 11:15:00,148.78,148.78,148.47,148.47,5100.0,140.759,140.759,140.4657,140.4657,5100.0
2019-05-08 11:20:00,148.54,148.65,148.47,148.47,2700.0,140.532,140.636,140.4657,140.4657,2700.0
2019-05-08 11:25:00,148.51,148.52,148.25,148.25,3000.0,140.5036,140.513,140.2576,140.2576,3000.0
2019-05-08 11:30:00,148.23,148.53,148.14,148.2,2700.0,140.2387,140.5225,140.1535,140.2103,2700.0
2019-05-08 11:35:00,148.2,148.2,147.98,147.98,3300.0,140.2103,140.2103,140.0022,140.0022,3300.0
2019-05-08 11:40:00,147.99,148.1,147.99,148.1,1500.0,140.0116,140.1157,140.0116,140.1157,1500.0
2019-05-08 11:45:00,148.0,148.28,147.97,148.28,16809.0,140.0211,140.286,139.9927,140.286,16809.0
2019-05-08 11:50:00,148.19,148.4,148.19,148.4,1200.0,140.2008,140.3995,140.2008,140.3995,1200.0
2019-05-08 11:55:00,148.3,148.52,148.3,148.38,5751.0,140.3049,140.513,140.3049,140.3806,5751.0
2019-05-08 12:00:00,148.47,148.47,148.25,148.25,5022.0,140.4657,140.4657,140.2576,140.2576,5022.0
2019-05-08 12:05:00,148.24,148.29,148.16,148.16,3117.0,140.2481,140.2954,140.1725,140.1725,3117.0
2019-05-08 12:10:00,148.16,148.2,148.08,148.08,1506.0,140.1725,140.2103,140.0968,140.0968,1506.0
2019-05-08 12:15:00,148.16,148.19,148.09,148.19,3519.0,140.1725,140.2008,140.1062,140.2008,3519.0
2019-05-08 12:20:00,148.21,148.25,148.07,148.07,6000.0,140.2198,140.2576,140.0873,140.0873,6000.0
2019-05-08 12:25:00,148.11,148.31,148.0,148.31,4785.0,140.1251,140.3144,140.0211,140.3144,4785.0
2019-05-08 12:30:00,148.19,148.22,148.13,148.22,2400.0,140.2008,140.2292,140.1441,140.2292,2400.0
2019-05-08 12:35:00,148.2,148.28,148.09,148.12,3636.0,140.2103,140.286,140.1062,140.1346,3636.0
2019-05-08 12:40:00,148.16,148.24,148.07,148.16,7071.0,140.1725,140.2481,140.0873,140.1725,7071.0
2019-05-08 12:45:00,148.11,148.29,148.11,148.22,2700.0,140.1251,140.2954,140.1251,140.2292,2700.0
2019-05-08 12:50:00,148.32,148.33,148.24,148.33,8850.0,140.3238,140.3333,140.2481,140.3333,8850.0
2019-05-08 12:55:00,148.37,148.65,148.37,148.63,3336.0,140.3711,140.636,140.3711,140.6171,3336.0
2019-05-08 13:00:00,148.64,148.67,148.57,148.64,8097.0,140.6266,140.655,140.5603,140.6266,8097.0
2019-05-08 13:05:00,148.61,148.65,148.4,148.4,3900.0,140.5982,140.636,140.3995,140.3995,3900.0
2019-05-08 13:10:00,148.36,148.36,148.11,148.23,14712.0,140.3617,140.3617,140.1251,140.2387,14712.0
2019-05-08 13:15:00,148.25,148.27,148.05,148.13,16020.0,140.2576,140.2765,140.0684,140.1441,16020.0
2019-05-08 13:20:00,148.17,148.26,147.94,147.94,8400.0,140.1819,140.2671,139.9643,139.9643,8400.0
2019-05-08 13:25:00,147.97,148.16,147.89,148.14,10905.0,139.9927,140.1725,139.917,140.1535,10905.0
2019-05-08 13:30:00,148.19,148.29,148.1,148.27,9330.0,140.2008,140.2954,140.1157,140.2765,9330.0
2019-05-08 13:35:00,148.37,148.37,148.11,148.19,11706.0,140.3711,140.3711,140.1251,140.2008,11706.0
2019-05-08 13:40:00,148.33,148.4,148.14,148.14,9426.0,140.3333,140.3995,140.1535,140.1535,9426.0
2019-05-08 13:45:00,148.11,148.17,147.95,148.15,14889.0,140.1251,140.1819,139.9738,140.163,14889.0
2019-05-08 13:50:00,148.17,148.22,148.08,148.08,6300.0,140.1819,140.2292,140.0968,140.0968,6300.0
2019-05-08 13:55:00,148.05,148.06,147.94,148.06,6048.0,140.0684,140.0778,139.9643,140.0778,6048.0
2019-05-08 14:00:00,148.03,148.03,147.95,147.98,7809.0,140.0495,140.0495,139.9738,140.0022,7809.0
2019-05-08 14:05:00,147.97,147.97,147.89,147.89,6360.0,139.9927,139.9927,139.917,139.917,6360.0
2019-05-08 14:10:00,147.94,147.99,147.84,147.85,4200.0,139.9643,140.0116,139.8697,139.8792,4200.0
2019-05-08 14:15:00,147.91,148.01,147.88,148.0,29046.0,139.9359,140.0305,139.9075,140.0211,29046.0
2019-05-08 14:20:00,147.99,148.06,147.98,147.98,1200.0,140.0116,140.0778,140.0022,140.0022,1200.0
2019-05-08 14:25:00,148.0,148.05,147.93,148.01,6174.0,140.0211,140.0684,139.9549,140.0305,6174.0
2019-05-08 14:30:00,148.01,148.04,148.01,148.02,1200.0,140.0305,140.0589,140.0305,140.04,1200.0
2019-05-08 14:35:00,148.04,148.08,148.02,148.08,3000.0,140.0589,140.0968,140.04,140.0968,3000.0
2019-05-08 14:40:00,148.16,148.4,148.15,148.38,7266.0,140.1725,140.3995,140.163,140.3806,7266.0
2019-05-08 14:45:00,148.38,148.43,148.33,148.39,7314.0,140.3806,140.4279,140.3333,140.3901,7314.0
2019-05-08 14:50:00,148.39,148.42,148.31,148.42,3600.0,140.3901,140.4184,140.3144,140.4184,3600.0
2019-05-08 14:55:00,148.43,148.88,148.42,148.62,26841.0,140.4279,140.8536,140.4184,140.6077,26841.0
2019-05-08 15:00:00,148.69,148.8,148.69,148.76,3000.0,140.6739,140.7779,140.6739,140.7401,3000.0
2019-05-08 15:05:00,148.83,148.84,148.76,148.82,6000.0,140.8063,140.8158,140.7401,140.7969,6000.0
2019-05-08 15:10:00,148.72,148.78,148.7,148.75,2478.0,140.7023,140.759,140.6833,140.7306,2478.0
2019-05-08 15:15:00,148.76,148.82,148.65,148.81,9000.0,140.7401,140.7969,140.636,140.7874,9000.0
2019-05-08 15:20:00,148.77,148.9,148.75,148.75,11616.0,140.7496,140.8726,140.7306,140.7306,11616.0
2019-05-08 15:25:00,148.67,148.76,148.65,148.65,5625.0,140.655,140.7401,140.636,140.636,5625.0
2019-05-08 15:30:00,148.67,148.82,148.63,148.63,23724.0,140.655,140.7969,140.6171,140.6171,23724.0
2019-05-08 15:35:00,148.67,148.69,148.63,148.66,6600.0,140.655,140.6739,140.6171,140.6455,6600.0
2019-05-08 15:40:00,148.65,148.65,148.32,148.33,14493.0,140.636,140.636,140.3238,140.3333,14493.0
2019-05-08 15:45:00,148.35,148.59,148.25,148.56,32283.0,140.3522,140.5793,140.2576,140.5509,32283.0
2019-05-08 15:50:00,148.51,148.53,148.14,148.22,29061.0,140.5036,140.5225,140.1535,140.2292,29061.0
2019-05-08 15:55:00,148.16,148.27,148.07,148.23,58569.0,140.1725,140.2765,140.0873,140.2387,58569.0
2019-05-09 09:30:00,146.7,147.23,146.7,147.1,35829.0,138.7912,139.2926,138.7912,139.1696,35829.0
2019-05-09 09:35:00,146.87,146.97,146.33,146.97,9654.0,138.952,139.0466,138.4411,139.0466,9654.0
2019-05-09 09:40:00,146.74,146.74,146.23,146.39,14100.0,138.829,138.829,138.3465,138.4979,14100.0
2019-05-09 09:45:00,146.29,146.4,145.87,146.06,11250.0,138.4033,138.5073,138.0059,138.1857,11250.0
2019-05-09 09:50:00,146.06,146.19,145.67,146.04,19200.0,138.1857,138.3087,137.8167,138.1667,19200.0
2019-05-09 09:55:00,146.08,146.31,146.08,146.31,2484.0,138.2046,138.4222,138.2046,138.4222,2484.0
2019-05-09 10:00:00,146.37,146.45,146.09,146.19,8319.0,138.479,138.5546,138.214,138.3087,8319.0
2019-05-09 10:05:00,146.18,146.25,145.93,146.17,7950.0,138.2992,138.3654,138.0627,138.2897,7950.0
2019-05-09 10:10:00,146.12,146.29,145.95,146.05,7200.0,138.2424,138.4033,138.0816,138.1762,7200.0
2019-05-09 10:15:00,146.06,146.43,146.06,146.38,23025.0,138.1857,138.5357,138.1857,138.4884,23025.0
2019-05-09 10:20:00,146.34,146.38,145.8,145.8,11400.0,138.4506,138.4884,137.9397,137.9397,11400.0
2019-05-09 10:25:00,145.87,146.05,145.76,146.04,41982.0,138.0059,138.1762,137.9018,138.1667,41982.0
2019-05-09 10:30:00,145.98,146.09,145.93,146.0,6678.0,138.11,138.214,138.0627,138.1289,6678.0
2019-05-09 10:35:00,146.03,146.1,145.78,145.8,6600.0,138.1573,138.2235,137.9208,137.9397,6600.0
2019-05-09 10:40:00,145.85,146.05,145.85,146.03,4461.0,137.987,138.1762,137.987,138.1573,4461.0
2019-05-09 10:45:00,145.97,146.34,145.97,146.34,975.0,138.1005,138.4506,138.1005,138.4506,975.0
2019-05-09 10:50:00,146.29,146.46,146.27,146.38,10302.0,138.4033,138.5641,138.3843,138.4884,10302.0
2019-05-09 10:55:00,146.28,146.58,146.2,146.2,11547.0,138.3938,138.6776,138.3181,138.3181,11547.0
2019-05-09 11:00:00,146.28,146.41,146.18,146.41,12819.0,138.3938,138.5168,138.2992,138.5168,12819.0
2019-05-09 11:05:00,146.13,146.25,146.06,146.07,5715.0,138.2519,138.3654,138.1857,138.1951,5715.0
2019-05-09 11:10:00,146.06,146.27,146.05,146.27,3345.0,138.1857,138.3843,138.1762,138.3843,3345.0
2019-05-09 11:15:00,146.3,146.4,146.3,146.32,900.0,138.4127,138.5073,138.4127,138.4316,900.0
2019-05-09 11:20:00,146.32,146.32,146.04,146.07,3717.0,138.4316,138.4316,138.1667,138.1951,3717.0
2019-05-09 11:25:00,146.13,146.13,145.75,146.05,6600.0,138.2519,138.2519,137.8924,138.1762,6600.0
2019-05-09 11:30:00,146.1,146.23,146.1,146.16,6021.0,138.2235,138.3465,138.2235,138.2803,6021.0
2019-05-09 11:35:00,146.22,146.32,146.22,146.23,5100.0,138.337,138.4316,138.337,138.3465,5100.0
2019-05-09 11:40:00,146.17,146.39,146.08,146.35,8343.0,138.2897,138.4979,138.2046,138.46,8343.0
2019-05-09 11:45:00,146.36,146.65,146.35,146.65,16491.0,138.4695,138.7439,138.46,138.7439,16491.0
2019-05-09 11:50:00,146.65,146.73,146.44,146.73,10377.0,138.7439,138.8195,138.5452,138.8195,10377.0
2019-05-09 11:55:00,146.81,146.93,146.76,146.83,3912.0,138.8952,139.0088,138.8479,138.9142,3912.0
2019-05-09 12:00:00,146.88,146.88,146.69,146.77,3090.0,138.9615,138.9615,138.7817,138.8574,3090.0
2019-05-09 12:05:00,146.75,146.87,146.68,146.83,3300.0,138.8385,138.952,138.7722,138.9142,3300.0
2019-05-09 12:10:00,146.91,147.1,146.84,147.1,3000.0,138.9898,139.1696,138.9236,139.1696,3000.0
2019-05-09 12:15:00,147.03,147.18,146.98,147.18,2100.0,139.1034,139.2453,139.0561,139.2453,2100.0
2019-05-09 12:20:00,147.05,147.19,147.05,147.13,4800.0,139.1223,139.2547,139.1223,139.198,4800.0
2019-05-09 12:25:00,147.33,147.54,147.23,147.37,6174.0,139.3872,139.5859,139.2926,139.425,6174.0
2019-05-09 12:30:00,147.5,147.71,147.46,147.61,3600.0,139.548,139.7467,139.5102,139.6521,3600.0
2019-05-09 12:35:00,147.82,147.93,147.78,147.93,4350.0,139.8508,139.9549,139.8129,139.9549,4350.0
2019-05-09 12:40:00,147.91,148.06,147.57,147.58,3597.0,139.9359,140.0778,139.6143,139.6237,3597.0
2019-05-09 12:45:00,147.58,147.69,147.48,147.69,3600.0,139.6237,139.7278,139.5291,139.7278,3600.0
2019-05-09 12:50:00,147.78,147.78,147.62,147.62,1500.0,139.8129,139.8129,139.6616,139.6616,1500.0
2019-05-09 12:55:00,147.89,148.04,147.85,147.98,3300.0,139.917,140.0589,139.8792,140.0022,3300.0
2019-05-09 13:00:00,148.13,148.15,148.06,148.06,4200.0,140.1441,140.163,140.0778,140.0778,4200.0
2019-05-09 13:05:00,148.1,148.1,147.8,147.81,1800.0,140.1157,140.1157,139.8319,139.8413,1800.0
2019-05-09 13:10:00,147.81,148.03,147.74,148.03,4500.0,139.8413,140.0495,139.7751,140.0495,4500.0
2019-05-09 13:15:00,147.99,147.99,147.82,147.82,2100.0,140.0116,140.0116,139.8508,139.8508,2100.0
2019-05-09 13:20:00,147.81,147.81,147.63,147.79,4500.0,139.8413,139.8413,139.671,139.8224,4500.0
2019-05-09 13:25:00,147.75,147.76,147.68,147.76,2484.0,139.7846,139.794,139.7183,139.794,2484.0
2019-05-09 13:30:00,147.68,147.68,147.5,147.64,4266.0,139.7183,139.7183,139.548,139.6805,4266.0
2019-05-09 13:35:00,147.6,147.82,147.55,147.82,2181.0,139.6426,139.8508,139.5953,139.8508,2181.0
2019-05-09 13:40:00,147.81,147.86,147.75,147.82,2400.0,139.8413,139.8886,139.7846,139.8508,2400.0
2019-05-09 13:45:00,147.88,148.22,147.88,148.22,10200.0,139.9075,140.2292,139.9075,140.2292,10200.0
2019-05-09 13:50:00,148.17,148.17,147.69,147.73,6363.0,140.1819,140.1819,139.7278,139.7656,6363.0
2019-05-09 13:55:00,147.73,147.8,147.61,147.8,6144.0,139.7656,139.8319,139.6521,139.8319,6144.0
2019-05-09 14:00:00,147.72,147.74,147.44,147.51,6756.0,139.7562,139.7751,139.4913,139.5575,6756.0
2019-05-09 14:05:00,147.55,147.56,147.43,147.55,3900.0,139.5953,139.6048,139.4818,139.5953,3900.0
2019-05-09 14:10:00,147.65,147.66,147.53,147.63,3564.0,139.6899,139.6994,139.5764,139.671,3564.0
2019-05-09 14:15:00,147.74,147.89,147.74,147.89,6600.0,139.7751,139.917,139.7751,139.917,6600.0
2019-05-09 14:20:00,147.89,148.07,147.74,147.8,30891.0,139.917,140.0873,139.7751,139.8319,30891.0
2019-05-09 14:25:00,147.82,147.82,147.69,147.7,3786.0,139.8508,139.8508,139.7278,139.7372,3786.0
2019-05-09 14:30:00,147.71,147.85,147.71,147.8,6960.0,139.7467,139.8792,139.7467,139.8319,6960.0
2019-05-09 14:35:00,147.83,147.85,147.83,147.85,1500.0,139.8602,139.8792,139.8602,139.8792,1500.0
2019-05-09 14:40:00,147.77,147.81,147.66,147.72,5043.0,139.8035,139.8413,139.6994,139.7562,5043.0
2019-05-09 14:45:00,147.64,147.65,147.53,147.53,3900.0,139.6805,139.6899,139.5764,139.5764,3900.0
2019-05-09 14:50:00,147.63,147.69,147.59,147.63,3900.0,139.671,139.7278,139.6332,139.671,3900.0
2019-05-09 14:55:00,147.6,147.61,147.4,147.42,1800.0,139.6426,139.6521,139.4534,139.4723,1800.0
2019-05-09 15:00:00,147.39,147.39,147.15,147.3,8700.0,139.444,139.444,139.2169,139.3588,8700.0
2019-05-09 15:05:00,147.25,147.28,146.99,146.99,5415.0,139.3115,139.3399,139.0655,139.0655,5415.0
2019-05-09 15:10:00,147.04,147.22,147.04,147.22,2952.0,139.1128,139.2831,139.1128,139.2831,2952.0
2019-05-09 15:15:00,147.24,147.24,147.08,147.14,5400.0,139.302,139.302,139.1507,139.2074,5400.0
2019-05-09 15:20:00,147.1,147.1,146.98,146.98,2100.0,139.1696,139.1696,139.0561,139.0561,2100.0
2019-05-09 15:25:00,147.01,147.19,147.01,147.17,3393.0,139.0844,139.2547,139.0844,139.2358,3393.0
2019-05-09 15:30:00,147.33,147.56,147.33,147.51,9345.0,139.3872,139.6048,139.3872,139.5575,9345.0
2019-05-09 15:35:00,147.39,147.43,147.3,147.43,6900.0,139.444,139.4818,139.3588,139.4818,6900.0
2019-05-09 15:40:00,147.49,147.49,147.22,147.38,14640.0,139.5386,139.5386,139.2831,139.4345,14640.0
2019-05-09 15:45:00,147.4,147.54,147.31,147.31,16284.0,139.4534,139.5859,139.3683,139.3683,16284.0
2019-05-09 15:50:00,147.23,147.43,147.17,147.43,23433.0,139.2926,139.4818,139.2358,139.4818,23433.0
2019-05-09 15:55:00,147.42,147.43,147.24,147.34,57750.0,139.4723,139.4818,139.302,139.3967,57750.0
2019-05-10 09:30:00,146.77,147.8,146.67,147.8,21834.0,138.8574,139.8319,138.7628,139.8319,21834.0
2019-05-10 09:35:00,147.28,147.82,147.28,147.48,1131.0,139.3399,139.8508,139.3399,139.5291,1131.0
2019-05-10 09:40:00,147.35,147.36,146.91,147.01,6000.0,139.4061,139.4156,138.9898,139.0844,6000.0
2019-05-10 09:45:00,147.0,147.0,146.46,146.53,9858.0,139.075,139.075,138.5641,138.6303,9858.0
2019-05-10 09:50:00,146.63,146.64,146.34,146.34,4200.0,138.7249,138.7344,138.4506,138.4506,4200.0
2019-05-10 09:55:00,146.52,146.61,146.42,146.46,4200.0,138.6209,138.706,138.5263,138.5641,4200.0
2019-05-10 10:00:00,146.35,146.4,146.12,146.4,5700.0,138.46,138.5073,138.2424,138.5073,5700.0
2019-05-10 10:05:00,146.38,146.7,146.32,146.69,18657.0,138.4884,138.7912,138.4316,138.7817,18657.0
2019-05-10 10:10:00,146.77,146.98,146.67,146.79,22500.0,138.8574,139.0561,138.7628,138.8763,22500.0
2019-05-10 10:15:00,146.82,147.08,146.71,147.08,22203.0,138.9047,139.1507,138.8006,139.1507,22203.0
2019-05-10 10:20:00,146.98,147.01,146.77,146.84,8100.0,139.0561,139.0844,138.8574,138.9236,8100.0
2019-05-10 10:25:00,146.8,146.87,146.74,146.74,16950.0,138.8858,138.952,138.829,138.829,16950.0
2019-05-10 10:30:00,146.45,146.45,146.28,146.4,2790.0,138.5546,138.5546,138.3938,138.5073,2790.0
2019-05-10 10:35:00,146.15,146.17,146.02,146.04,14847.0,138.2708,138.2897,138.1478,138.1667,14847.0
2019-05-10 10:40:00,145.9,145.9,145.5,145.83,3618.0,138.0343,138.0343,137.6559,137.9681,3618.0
2019-05-10 10:45:00,145.83,145.88,145.76,145.81,2727.0,137.9681,138.0154,137.9018,137.9491,2727.0
2019-05-10 10:50:00,145.8,145.95,145.8,145.83,1506.0,137.9397,138.0816,137.9397,137.9681,1506.0
2019-05-10 10:55:00,145.82,145.94,145.65,145.73,6900.0,137.9586,138.0721,137.7978,137.8735,6900.0
2019-05-10 11:00:00,145.73,146.09,145.56,146.09,8550.0,137.8735,138.214,137.7126,138.214,8550.0
2019-05-10 11:05:00,146.12,146.27,146.03,146.03,6324.0,138.2424,138.3843,138.1573,138.1573,6324.0
2019-05-10 11:10:00,146.16,146.21,145.97,145.97,8214.0,138.2803,138.3276,138.1005,138.1005,8214.0
2019-05-10 11:15:00,146.01,146.14,145.86,146.14,8739.0,138.1384,138.2614,137.9964,138.2614,8739.0
2019-05-10 11:20:00,146.18,146.26,145.98,145.98,10230.0,138.2992,138.3749,138.11,138.11,10230.0
2019-05-10 11:25:00,145.95,146.07,145.82,145.82,6126.0,138.0816,138.1951,137.9586,137.9586,6126.0
2019-05-10 11:30:00,145.63,145.75,145.63,145.66,13500.0,137.7788,137.8924,137.7788,137.8072,13500.0
2019-05-10 11:35:00,145.76,146.13,145.76,146.12,9768.0,137.9018,138.2519,137.9018,138.2424,9768.0
2019-05-10 11:40:00,146.09,146.09,145.74,145.81,2700.0,138.214,138.214,137.8829,137.9491,2700.0
2019-05-10 11:45:00,145.87,145.88,145.53,145.53,11100.0,138.0059,138.0154,137.6842,137.6842,11100.0
2019-05-10 11:50:00,145.53,145.76,145.53,145.76,5100.0,137.6842,137.9018,137.6842,137.9018,5100.0
2019-05-10 11:55:00,145.9,145.94,145.53,145.63,19449.0,138.0343,138.0721,137.6842,137.7788,19449.0
2019-05-10 12:00:00,145.67,145.82,145.67,145.71,18000.0,137.8167,137.9586,137.8167,137.8545,18000.0
2019-05-10 12:05:00,145.84,145.91,145.63,145.72,6300.0,137.9775,138.0438,137.7788,137.864,6300.0
2019-05-10 12:10:00,145.75,146.13,145.68,146.13,36753.0,137.8924,138.2519,137.8262,138.2519,36753.0
2019-05-10 12:15:00,146.12,146.15,145.9,146.03,24459.0,138.2424,138.2708,138.0343,138.1573,24459.0
2019-05-10 12:20:00,146.1,146.27,145.98,146.27,14070.0,138.2235,138.3843,138.11,138.3843,14070.0
2019-05-10 12:25:00,146.18,146.46,146.18,146.29,2268.0,138.2992,138.5641,138.2992,138.4033,2268.0
2019-05-10 12:30:00,146.26,146.6,146.25,146.5,13824.0,138.3749,138.6966,138.3654,138.6019,13824.0
2019-05-10 12:35:00,146.54,146.55,146.31,146.52,10320.0,138.6398,138.6492,138.4222,138.6209,10320.0
2019-05-10 12:40:00,146.5,146.51,146.33,146.38,8700.0,138.6019,138.6114,138.4411,138.4884,8700.0
2019-05-10 12:45:00,146.32,146.32,146.18,146.21,7800.0,138.4316,138.4316,138.2992,138.3276,7800.0
2019-05-10 12:50:00,146.29,146.52,146.28,146.33,18828.0,138.4033,138.6209,138.3938,138.4411,18828.0
2019-05-10 12:55:00,146.44,146.56,146.3,146.49,23700.0,138.5452,138.6587,138.4127,138.5925,23700.0
2019-05-10 13:00:00,146.56,146.7,146.54,146.63,7200.0,138.6587,138.7912,138.6398,138.7249,7200.0
2019-05-10 13:05:00,146.69,146.69,146.47,146.51,2400.0,138.7817,138.7817,138.5736,138.6114,2400.0
2019-05-10 13:10:00,146.52,146.63,146.45,146.6,6276.0,138.6209,138.7249,138.5546,138.6966,6276.0
2019-05-10 13:15:00,146.54,146.8,146.5,146.8,6000.0,138.6398,138.8858,138.6019,138.8858,6000.0
2019-05-10 13:20:00,146.9,147.01,146.73,146.73,14547.0,138.9804,139.0844,138.8195,138.8195,14547.0
2019-05-10 13:25:00,146.78,146.78,146.57,146.58,6993.0,138.8668,138.8668,138.6682,138.6776,6993.0
2019-05-10 13:30:00,146.66,146.67,146.56,146.56,17490.0,138.7533,138.7628,138.6587,138.6587,17490.0
2019-05-10 13:35:00,146.59,146.64,146.51,146.59,11415.0,138.6871,138.7344,138.6114,138.6871,11415.0
2019-05-10 13:40:00,146.61,146.62,146.58,146.6,3000.0,138.706,138.7155,138.6776,138.6966,3000.0
2019-05-10 13:45:00,146.82,146.94,146.81,146.94,6000.0,138.9047,139.0182,138.8952,139.0182,6000.0
2019-05-10 13:50:00,147.07,147.07,146.81,146.81,11040.0,139.1412,139.1412,138.8952,138.8952,11040.0
2019-05-10 13:55:00,146.81,146.83,146.52,146.79,46110.0,138.8952,138.9142,138.6209,138.8763,46110.0
2019-05-10 14:00:00,146.73,146.79,146.67,146.74,10500.0,138.8195,138.8763,138.7628,138.829,10500.0
2019-05-10 14:05:00,146.79,146.93,146.67,146.93,12600.0,138.8763,139.0088,138.7628,139.0088,12600.0
2019-05-10 14:10:00,146.89,146.9,146.69,146.75,17700.0,138.9709,138.9804,138.7817,138.8385,17700.0
2019-05-10 14:15:00,146.61,146.61,146.44,146.44,4500.0,138.706,138.706,138.5452,138.5452,4500.0
2019-05-10 14:20:00,146.51,146.61,146.46,146.5,7515.0,138.6114,138.706,138.5641,138.6019,7515.0
2019-05-10 14:25:00,146.42,146.64,146.41,146.54,3000.0,138.5263,138.7344,138.5168,138.6398,3000.0
2019-05-10 14:30:00,146.62,146.68,146.62,146.67,3300.0,138.7155,138.7722,138.7155,138.7628,3300.0
2019-05-10 14:35:00,146.67,146.81,146.67,146.77,6000.0,138.7628,138.8952,138.7628,138.8574,6000.0
2019-05-10 14:40:00,146.81,146.81,146.59,146.59,13500.0,138.8952,138.8952,138.6871,138.6871,13500.0
2019-05-10 14:45:00,146.6,146.87,146.6,146.87,5826.0,138.6966,138.952,138.6966,138.952,5826.0
2019-05-10 14:50:00,147.03,147.25,147.03,147.1,3300.0,139.1034,139.3115,139.1034,139.1696,3300.0
2019-05-10 14:55:00,147.08,147.11,146.9,146.96,8400.0,139.1507,139.1791,138.9804,139.0371,8400.0
2019-05-10 15:00:00,146.98,147.08,146.97,147.05,15000.0,139.0561,139.1507,139.0466,139.1223,15000.0
2019-05-10 15:05:00,147.01,147.01,146.86,146.86,9300.0,139.0844,139.0844,138.9425,138.9425,9300.0
2019-05-10 15:10:00,146.91,146.95,146.78,146.92,18579.0,138.9898,139.0277,138.8668,138.9993,18579.0
2019-05-10 15:15:00,146.98,147.17,146.95,147.09,18561.0,139.0561,139.2358,139.0277,139.1601,18561.0
2019-05-10 15:20:00,147.0,147.25,146.97,147.22,22356.0,139.075,139.3115,139.0466,139.2831,22356.0
2019-05-10 15:25:00,147.22,147.36,147.2,147.25,31929.0,139.2831,139.4156,139.2642,139.3115,31929.0
2019-05-10 15:30:00,147.25,147.42,146.92,146.92,34596.0,139.3115,139.4723,138.9993,138.9993,34596.0
2019-05-10 15:35:00,146.74,146.89,146.66,146.69,15270.0,138.829,138.9709,138.7533,138.7817,15270.0
2019-05-10 15:40:00,146.58,146.67,146.42,146.58,10500.0,138.6776,138.7628,138.5263,138.6776,10500.0
2019-05-10 15:45:00,146.57,146.83,146.36,146.4,21327.0,138.6682,138.9142,138.4695,138.5073,21327.0
2019-05-10 15:50:00,146.48,146.53,146.32,146.51,27729.0,138.583,138.6303,138.4316,138.6114,27729.0
2019-05-10 15:55:00,146.46,146.73,146.39,146.69,67749.0,138.5641,138.8195,138.4979,138.7817,67749.0
2019-05-13 09:30:00,144.06,144.95,143.5,144.23,34026.0,136.2935,137.1355,135.7637,136.4543,34026.0
2019-05-13 09:35:00,144.09,144.09,143.45,143.94,14034.0,136.3219,136.3219,135.7164,136.18,14034.0
2019-05-13 09:40:00,144.18,144.39,143.86,144.13,8700.0,136.407,136.6057,136.1043,136.3597,8700.0
2019-05-13 09:45:00,144.22,144.22,143.7,143.7,2964.0,136.4449,136.4449,135.9529,135.9529,2964.0
2019-05-13 09:50:00,143.62,143.67,143.38,143.67,11400.0,135.8772,135.9245,135.6501,135.9245,11400.0
2019-05-13 09:55:00,143.64,144.08,143.64,144.08,9342.0,135.8961,136.3124,135.8961,136.3124,9342.0
2019-05-13 10:00:00,143.92,143.97,143.63,143.64,16989.0,136.161,136.2083,135.8867,135.8961,16989.0
2019-05-13 10:05:00,143.66,143.81,143.46,143.53,6630.0,135.9151,136.057,135.7258,135.7921,6630.0
2019-05-13 10:10:00,143.51,143.68,143.51,143.61,4977.0,135.7731,135.934,135.7731,135.8677,4977.0
2019-05-13 10:15:00,143.59,143.86,143.59,143.73,6000.0,135.8488,136.1043,135.8488,135.9813,6000.0
2019-05-13 10:20:00,143.69,143.74,143.41,143.56,5649.0,135.9434,135.9907,135.6785,135.8204,5649.0
2019-05-13 10:25:00,143.54,143.63,143.37,143.63,35607.0,135.8015,135.8867,135.6407,135.8867,35607.0
2019-05-13 10:30:00,143.57,143.84,143.54,143.76,7800.0,135.8299,136.0853,135.8015,136.0097,7800.0
2019-05-13 10:35:00,143.92,144.14,143.92,144.09,25053.0,136.161,136.3692,136.161,136.3219,25053.0
2019-05-13 10:40:00,144.13,144.53,144.08,144.43,11547.0,136.3597,136.7381,136.3124,136.6435,11547.0
2019-05-13 10:45:00,144.54,144.54,143.99,144.0,12090.0,136.7476,136.7476,136.2273,136.2367,12090.0
2019-05-13 10:50:00,143.91,144.14,143.91,143.99,16125.0,136.1516,136.3692,136.1516,136.2273,16125.0
2019-05-13 10:55:00,144.03,144.05,143.69,143.69,9300.0,136.2651,136.284,135.9434,135.9434,9300.0
2019-05-13 11:00:00,143.77,143.87,143.35,143.48,11304.0,136.0191,136.1137,135.6218,135.7448,11304.0
2019-05-13 11:05:00,143.55,143.8,143.53,143.54,18798.0,135.811,136.0475,135.7921,135.8015,18798.0
2019-05-13 11:10:00,143.57,143.68,143.44,143.63,10707.0,135.8299,135.934,135.7069,135.8867,10707.0
2019-05-13 11:15:00,143.5,143.54,143.36,143.44,7437.0,135.7637,135.8015,135.6312,135.7069,7437.0
2019-05-13 11:20:00,143.54,143.79,143.4,143.4,9804.0,135.8015,136.038,135.6691,135.6691,9804.0
2019-05-13 11:25:00,143.38,143.52,143.23,143.32,10584.0,135.6501,135.7826,135.5082,135.5934,10584.0
2019-05-13 11:30:00,143.33,143.56,143.33,143.46,7632.0,135.6028,135.8204,135.6028,135.7258,7632.0
2019-05-13 11:35:00,143.41,143.5,143.32,143.49,11769.0,135.6785,135.7637,135.5934,135.7542,11769.0
2019-05-13 11:40:00,143.4,143.51,143.33,143.33,5595.0,135.6691,135.7731,135.6028,135.6028,5595.0
2019-05-13 11:45:00,143.38,143.4,143.14,143.16,8223.0,135.6501,135.6691,135.4231,135.442,8223.0
2019-05-13 11:50:00,143.01,143.01,142.81,142.91,8697.0,135.3001,135.3001,135.1109,135.2055,8697.0
2019-05-13 11:55:00,142.87,143.32,142.87,143.32,9456.0,135.1676,135.5934,135.1676,135.5934,9456.0
2019-05-13 12:00:00,143.28,143.28,143.12,143.14,3969.0,135.5555,135.5555,135.4042,135.4231,3969.0
2019-05-13 12:05:00,143.17,143.25,142.95,143.03,9300.0,135.4515,135.5272,135.2433,135.319,9300.0
2019-05-13 12:10:00,143.03,143.07,142.96,143.04,9900.0,135.319,135.3569,135.2528,135.3285,9900.0
2019-05-13 12:15:00,142.94,143.0,142.87,142.96,7752.0,135.2339,135.2906,135.1676,135.2528,7752.0
2019-05-13 12:20:00,143.01,143.06,142.87,142.93,37425.0,135.3001,135.3474,135.1676,135.2244,37425.0
2019-05-13 12:25:00,142.95,143.0,142.71,142.81,12708.0,135.2433,135.2906,135.0163,135.1109,12708.0
2019-05-13 12:30:00,142.77,142.95,142.75,142.95,10209.0,135.073,135.2433,135.0541,135.2433,10209.0
2019-05-13 12:35:00,143.04,143.32,143.04,143.2,8925.0,135.3285,135.5934,135.3285,135.4799,8925.0
2019-05-13 12:40:00,143.2,143.23,143.06,143.14,10968.0,135.4799,135.5082,135.3474,135.4231,10968.0
2019-05-13 12:45:00,143.14,143.44,143.14,143.44,8559.0,135.4231,135.7069,135.4231,135.7069,8559.0
2019-05-13 12:50:00,143.34,143.34,143.1,143.1,3000.0,135.6123,135.6123,135.3852,135.3852,3000.0
2019-05-13 12:55:00,143.0,143.03,142.88,142.93,12165.0,135.2906,135.319,135.1771,135.2244,12165.0
2019-05-13 13:00:00,142.9,143.01,142.82,143.0,14430.0,135.196,135.3001,135.1203,135.2906,14430.0
2019-05-13 13:05:00,142.98,143.04,142.82,142.85,24459.0,135.2717,135.3285,135.1203,135.1487,24459.0
2019-05-13 13:10:00,142.78,142.79,142.65,142.68,6726.0,135.0825,135.092,134.9595,134.9879,6726.0
2019-05-13 13:15:00,142.7,142.81,142.57,142.64,7800.0,135.0068,135.1109,134.8838,134.95,7800.0
2019-05-13 13:20:00,142.38,142.5,142.38,142.5,4815.0,134.7041,134.8176,134.7041,134.8176,4815.0
2019-05-13 13:25:00,142.53,142.6,142.49,142.53,8529.0,134.846,134.9122,134.8081,134.846,8529.0
2019-05-13 13:30:00,142.53,142.76,142.51,142.65,7200.0,134.846,135.0636,134.8271,134.9595,7200.0
2019-05-13 13:35:00,142.67,143.03,142.66,142.95,9690.0,134.9784,135.319,134.969,135.2433,9690.0
2019-05-13 13:40:00,143.01,143.02,142.93,142.99,3627.0,135.3001,135.3096,135.2244,135.2812,3627.0
2019-05-13 13:45:00,142.91,143.04,142.87,143.01,3747.0,135.2055,135.3285,135.1676,135.3001,3747.0
2019-05-13 13:50:00,143.07,143.18,142.97,143.14,4350.0,135.3569,135.4609,135.2623,135.4231,4350.0
2019-05-13 13:55:00,143.2,143.2,143.03,143.19,2700.0,135.4799,135.4799,135.319,135.4704,2700.0
2019-05-13 14:00:00,143.21,143.22,143.08,143.13,6384.0,135.4893,135.4988,135.3663,135.4136,6384.0
2019-05-13 14:05:00,143.19,143.27,143.16,143.19,4551.0,135.4704,135.5461,135.442,135.4704,4551.0
2019-05-13 14:10:00,143.16,143.16,142.96,143.04,10860.0,135.442,135.442,135.2528,135.3285,10860.0
2019-05-13 14:15:00,142.99,143.06,142.99,143.0,2100.0,135.2812,135.3474,135.2812,135.2906,2100.0
2019-05-13 14:20:00,143.06,143.21,143.06,143.21,7500.0,135.3474,135.4893,135.3474,135.4893,7500.0
2019-05-13 14:25:00,143.26,143.63,143.26,143.53,13578.0,135.5366,135.8867,135.5366,135.7921,13578.0
2019-05-13 14:30:00,143.57,143.71,143.57,143.69,13560.0,135.8299,135.9624,135.8299,135.9434,13560.0
2019-05-13 14:35:00,143.74,143.8,143.63,143.8,6900.0,135.9907,136.0475,135.8867,136.0475,6900.0
2019-05-13 14:40:00,143.79,143.91,143.72,143.81,14871.0,136.038,136.1516,135.9718,136.057,14871.0
2019-05-13 14:45:00,143.84,144.14,143.84,144.14,11100.0,136.0853,136.3692,136.0853,136.3692,11100.0
2019-05-13 14:50:00,144.14,144.52,144.14,144.4,23106.0,136.3692,136.7287,136.3692,136.6152,23106.0
2019-05-13 14:55:00,144.51,144.61,144.4,144.4,11004.0,136.7192,136.8138,136.6152,136.6152,11004.0
2019-05-13 15:00:00,144.39,144.56,144.21,144.21,4983.0,136.6057,136.7665,136.4354,136.4354,4983.0
2019-05-13 15:05:00,144.17,144.28,144.12,144.19,6600.0,136.3976,136.5016,136.3503,136.4165,6600.0
2019-05-13 15:10:00,144.21,144.45,144.21,144.22,8490.0,136.4354,136.6625,136.4354,136.4449,8490.0
2019-05-13 15:15:00,144.06,144.28,143.94,143.94,6900.0,136.2935,136.5016,136.18,136.18,6900.0
2019-05-13 15:20:00,143.92,144.06,143.87,143.87,15576.0,136.161,136.2935,136.1137,136.1137,15576.0
2019-05-13 15:25:00,143.91,143.92,143.72,143.76,8193.0,136.1516,136.161,135.9718,136.0097,8193.0
2019-05-13 15:30:00,143.74,143.74,143.46,143.56,10926.0,135.9907,135.9907,135.7258,135.8204,10926.0
2019-05-13 15:35:00,143.64,143.64,143.48,143.56,9936.0,135.8961,135.8961,135.7448,135.8204,9936.0
2019-05-13 15:40:00,143.6,143.71,143.51,143.69,31107.0,135.8583,135.9624,135.7731,135.9434,31107.0
2019-05-13 15:45:00,143.69,143.9,143.6,143.89,33075.0,135.9434,136.1421,135.8583,136.1327,33075.0
2019-05-13 15:50:00,143.83,143.88,143.58,143.77,38490.0,136.0759,136.1232,135.8394,136.0191,38490.0
2019-05-13 15:55:00,143.73,143.85,143.59,143.65,60042.0,135.9813,136.0948,135.8488,135.9056,60042.0
2019-05-14 09:30:00,143.54,143.85,142.82,143.68,37176.0,135.8015,136.0948,135.1203,135.934,37176.0
2019-05-14 09:35:00,143.56,144.0,143.52,144.0,13239.0,135.8204,136.2367,135.7826,136.2367,13239.0
2019-05-14 09:40:00,144.07,144.13,143.86,143.91,6135.0,136.3029,136.3597,136.1043,136.1516,6135.0
2019-05-14 09:45:00,144.21,144.28,143.62,143.7,4500.0,136.4354,136.5016,135.8772,135.9529,4500.0
2019-05-14 09:50:00,143.7,143.86,143.57,143.83,20496.0,135.9529,136.1043,135.8299,136.0759,20496.0
2019-05-14 09:55:00,143.85,143.96,143.77,143.77,3600.0,136.0948,136.1989,136.0191,136.0191,3600.0
2019-05-14 10:00:00,143.77,144.11,143.77,143.89,5298.0,136.0191,136.3408,136.0191,136.1327,5298.0
2019-05-14 10:05:00,143.84,143.94,143.8,143.94,2490.0,136.0853,136.18,136.0475,136.18,2490.0
2019-05-14 10:10:00,143.94,143.99,143.88,143.91,6300.0,136.18,136.2273,136.1232,136.1516,6300.0
2019-05-14 10:15:00,144.08,144.33,144.08,144.14,4212.0,136.3124,136.5489,136.3124,136.3692,4212.0
2019-05-14 10:20:00,144.23,144.24,144.07,144.13,2850.0,136.4543,136.4638,136.3029,136.3597,2850.0
2019-05-14 10:25:00,144.06,144.3,144.01,144.24,11700.0,136.2935,136.5205,136.2462,136.4638,11700.0
2019-05-14 10:30:00,144.24,144.24,144.11,144.11,10500.0,136.4638,136.4638,136.3408,136.3408,10500.0
2019-05-14 10:35:00,144.05,144.11,143.98,144.11,3900.0,136.284,136.3408,136.2178,136.3408,3900.0
2019-05-14 10:40:00,144.06,144.24,144.03,144.24,2526.0,136.2935,136.4638,136.2651,136.4638,2526.0
2019-05-14 10:45:00,144.45,144.53,144.35,144.35,9606.0,136.6625,136.7381,136.5679,136.5679,9606.0
2019-05-14 10:50:00,144.25,144.25,144.0,144.01,5400.0,136.4732,136.4732,136.2367,136.2462,5400.0
2019-05-14 10:55:00,144.04,144.15,143.98,144.12,20343.0,136.2746,136.3786,136.2178,136.3503,20343.0
2019-05-14 11:00:00,144.12,144.42,144.12,144.38,19881.0,136.3503,136.6341,136.3503,136.5962,19881.0
2019-05-14 11:05:00,144.56,144.84,144.55,144.77,4500.0,136.7665,137.0314,136.7571,136.9652,4500.0
2019-05-14 11:10:00,144.93,145.0,144.78,144.87,8034.0,137.1166,137.1828,136.9747,137.0598,8034.0
2019-05-14 11:15:00,144.83,144.83,144.58,144.58,6300.0,137.022,137.022,136.7855,136.7855,6300.0
2019-05-14 11:20:00,144.54,144.85,144.5,144.85,5400.0,136.7476,137.0409,136.7098,137.0409,5400.0
2019-05-14 11:25:00,144.84,144.92,144.55,144.56,8439.0,137.0314,137.1071,136.7571,136.7665,8439.0
2019-05-14 11:30:00,144.65,144.66,144.62,144.62,2211.0,136.8517,136.8611,136.8233,136.8233,2211.0
2019-05-14 11:35:00,144.7,144.82,144.7,144.79,4008.0,136.899,137.0125,136.899,136.9841,4008.0
2019-05-14 11:40:00,144.71,144.91,144.67,144.71,5505.0,136.9084,137.0977,136.8706,136.9084,5505.0
2019-05-14 11:45:00,144.81,144.86,144.73,144.8,3543.0,137.0031,137.0504,136.9274,136.9936,3543.0
2019-05-14 11:50:00,144.7,144.83,144.7,144.81,1500.0,136.899,137.022,136.899,137.0031,1500.0
2019-05-14 11:55:00,144.81,144.81,144.65,144.7,6822.0,137.0031,137.0031,136.8517,136.899,6822.0
2019-05-14 12:00:00,144.66,144.78,144.66,144.78,891.0,136.8611,136.9747,136.8611,136.9747,891.0
2019-05-14 12:05:00,144.81,144.81,144.64,144.64,3015.0,137.0031,137.0031,136.8422,136.8422,3015.0
2019-05-14 12:10:00,144.66,144.81,144.6,144.77,7500.0,136.8611,137.0031,136.8044,136.9652,7500.0
2019-05-14 12:15:00,144.62,144.71,144.61,144.64,4242.0,136.8233,136.9084,136.8138,136.8422,4242.0
2019-05-14 12:20:00,144.66,144.67,144.65,144.67,1500.0,136.8611,136.8706,136.8517,136.8706,1500.0
2019-05-14 12:25:00,144.66,144.76,144.64,144.7,15600.0,136.8611,136.9558,136.8422,136.899,15600.0
2019-05-14 12:30:00,144.8,144.8,144.64,144.69,1680.0,136.9936,136.9936,136.8422,136.8895,1680.0
2019-05-14 12:35:00,144.8,144.89,144.75,144.83,2475.0,136.9936,137.0787,136.9463,137.022,2475.0
2019-05-14 12:40:00,144.82,144.89,144.76,144.77,4632.0,137.0125,137.0787,136.9558,136.9652,4632.0
2019-05-14 12:45:00,144.77,144.79,144.75,144.78,2157.0,136.9652,136.9841,136.9463,136.9747,2157.0
2019-05-14 12:50:00,144.83,144.83,144.77,144.77,900.0,137.022,137.022,136.9652,136.9652,900.0
2019-05-14 12:55:00,144.77,144.77,144.77,144.77,0.0,136.9652,136.9652,136.9652,136.9652,0.0
2019-05-14 13:00:00,144.84,145.06,144.84,145.06,25749.0,137.0314,137.2396,137.0314,137.2396,25749.0
2019-05-14 13:05:00,145.07,145.07,145.05,145.05,3300.0,137.249,137.249,137.2301,137.2301,3300.0
2019-05-14 13:10:00,145.1,145.11,145.03,145.1,4365.0,137.2774,137.2869,137.2112,137.2774,4365.0
2019-05-14 13:15:00,145.06,145.06,145.04,145.04,600.0,137.2396,137.2396,137.2207,137.2207,600.0
2019-05-14 13:20:00,145.07,145.18,145.07,145.18,3600.0,137.249,137.3531,137.249,137.3531,3600.0
2019-05-14 13:25:00,145.16,145.17,145.0,145.01,7377.0,137.3342,137.3436,137.1828,137.1923,7377.0
2019-05-14 13:30:00,145.07,145.07,145.04,145.07,2700.0,137.249,137.249,137.2207,137.249,2700.0
2019-05-14 13:35:00,144.99,145.06,144.97,145.06,3600.0,137.1734,137.2396,137.1544,137.2396,3600.0
2019-05-14 13:40:00,145.06,145.1,145.02,145.09,10200.0,137.2396,137.2774,137.2017,137.268,10200.0
2019-05-14 13:45:00,145.02,145.17,145.02,145.17,6708.0,137.2017,137.3436,137.2017,137.3436,6708.0
2019-05-14 13:50:00,145.17,145.35,145.17,145.29,7209.0,137.3436,137.5139,137.3436,137.4572,7209.0
2019-05-14 13:55:00,145.31,145.35,145.16,145.16,6312.0,137.4761,137.5139,137.3342,137.3342,6312.0
2019-05-14 14:00:00,145.16,145.26,145.14,145.16,6900.0,137.3342,137.4288,137.3153,137.3342,6900.0
2019-05-14 14:05:00,145.09,145.14,145.0,145.14,3594.0,137.268,137.3153,137.1828,137.3153,3594.0
2019-05-14 14:10:00,145.24,145.24,145.09,145.13,10200.0,137.4099,137.4099,137.268,137.3058,10200.0
2019-05-14 14:15:00,145.17,145.22,145.14,145.21,4086.0,137.3436,137.391,137.3153,137.3815,4086.0
2019-05-14 14:20:00,145.26,145.34,145.24,145.25,5400.0,137.4288,137.5045,137.4099,137.4193,5400.0
2019-05-14 14:25:00,145.24,145.32,145.2,145.22,9000.0,137.4099,137.4856,137.372,137.391,9000.0
2019-05-14 14:30:00,145.26,145.29,145.23,145.28,4500.0,137.4288,137.4572,137.4004,137.4477,4500.0
2019-05-14 14:35:00,145.31,145.41,145.29,145.41,5103.0,137.4761,137.5707,137.4572,137.5707,5103.0
2019-05-14 14:40:00,145.41,145.47,145.35,145.37,9462.0,137.5707,137.6275,137.5139,137.5329,9462.0
2019-05-14 14:45:00,145.45,145.45,145.1,145.11,15735.0,137.6086,137.6086,137.2774,137.2869,15735.0
2019-05-14 14:50:00,145.1,145.1,144.91,145.01,9900.0,137.2774,137.2774,137.0977,137.1923,9900.0
2019-05-14 14:55:00,145.04,145.25,145.03,145.25,8100.0,137.2207,137.4193,137.2112,137.4193,8100.0
2019-05-14 15:00:00,145.23,145.42,145.22,145.36,8700.0,137.4004,137.5802,137.391,137.5234,8700.0
2019-05-14 15:05:00,145.43,145.56,145.43,145.56,3315.0,137.5896,137.7126,137.5896,137.7126,3315.0
2019-05-14 15:10:00,145.55,145.63,145.45,145.46,12450.0,137.7032,137.7788,137.6086,137.618,12450.0
2019-05-14 15:15:00,145.5,145.51,145.36,145.42,15021.0,137.6559,137.6653,137.5234,137.5802,15021.0
2019-05-14 15:20:00,145.45,145.48,145.35,145.39,6300.0,137.6086,137.6369,137.5139,137.5518,6300.0
2019-05-14 15:25:00,145.36,145.5,145.36,145.46,7800.0,137.5234,137.6559,137.5234,137.618,7800.0
2019-05-14 15:30:00,145.44,145.47,145.03,145.08,19185.0,137.5991,137.6275,137.2112,137.2585,19185.0
2019-05-14 15:35:00,145.06,145.23,145.01,145.16,11172.0,137.2396,137.4004,137.1923,137.3342,11172.0
2019-05-14 15:40:00,145.19,145.25,145.15,145.16,9900.0,137.3626,137.4193,137.3247,137.3342,9900.0
2019-05-14 15:45:00,145.13,145.13,144.96,145.02,12000.0,137.3058,137.3058,137.145,137.2017,12000.0
2019-05-14 15:50:00,145.02,145.24,144.94,145.24,20115.0,137.2017,137.4099,137.126,137.4099,20115.0
2019-05-14 15:55:00,145.24,145.24,144.81,144.91,59511.0,137.4099,137.4099,137.0031,137.0977,59511.0
2019-05-15 09:30:00,143.76,143.78,143.23,143.58,30273.0,136.0097,136.0286,135.5082,135.8394,30273.0
2019-05-15 09:35:00,143.7,143.83,143.51,143.64,3600.0,135.9529,136.0759,135.7731,135.8961,3600.0
2019-05-15 09:40:00,143.74,143.76,143.51,143.57,10770.0,135.9907,136.0097,135.7731,135.8299,10770.0
2019-05-15 09:45:00,143.62,143.62,143.33,143.49,6900.0,135.8772,135.8772,135.6028,135.7542,6900.0
2019-05-15 09:50:00,143.42,143.82,143.36,143.64,7200.0,135.688,136.0664,135.6312,135.8961,7200.0
2019-05-15 09:55:00,143.6,143.67,143.54,143.65,3351.0,135.8583,135.9245,135.8015,135.9056,3351.0
2019-05-15 10:00:00,143.61,143.77,143.5,143.57,3900.0,135.8677,136.0191,135.7637,135.8299,3900.0
2019-05-15 10:05:00,143.64,143.71,143.42,143.42,3900.0,135.8961,135.9624,135.688,135.688,3900.0
2019-05-15 10:10:00,143.42,144.19,143.31,144.19,14394.0,135.688,136.4165,135.5839,136.4165,14394.0
2019-05-15 10:15:00,144.0,144.0,143.72,143.72,18600.0,136.2367,136.2367,135.9718,135.9718,18600.0
2019-05-15 10:20:00,143.78,143.83,143.55,143.67,15246.0,136.0286,136.0759,135.811,135.9245,15246.0
2019-05-15 10:25:00,143.74,143.86,143.74,143.86,5640.0,135.9907,136.1043,135.9907,136.1043,5640.0
2019-05-15 10:30:00,144.09,144.24,143.95,144.11,5106.0,136.3219,136.4638,136.1894,136.3408,5106.0
2019-05-15 10:35:00,143.91,143.94,143.74,143.74,3300.0,136.1516,136.18,135.9907,135.9907,3300.0
2019-05-15 10:40:00,143.82,143.99,143.77,143.91,3000.0,136.0664,136.2273,136.0191,136.1516,3000.0
2019-05-15 10:45:00,143.94,143.94,143.7,143.88,7701.0,136.18,136.18,135.9529,136.1232,7701.0
2019-05-15 10:50:00,143.97,144.06,143.97,144.06,900.0,136.2083,136.2935,136.2083,136.2935,900.0
2019-05-15 10:55:00,144.05,144.09,143.91,143.92,1500.0,136.284,136.3219,136.1516,136.161,1500.0
2019-05-15 11:00:00,143.9,143.93,143.76,143.85,8100.0,136.1421,136.1705,136.0097,136.0948,8100.0
2019-05-15 11:05:00,143.9,143.96,143.83,143.94,7911.0,136.1421,136.1989,136.0759,136.18,7911.0
2019-05-15 11:10:00,143.93,144.12,143.93,144.12,3300.0,136.1705,136.3503,136.1705,136.3503,3300.0
2019-05-15 11:15:00,144.11,144.13,143.96,144.13,6000.0,136.3408,136.3597,136.1989,136.3597,6000.0
2019-05-15 11:20:00,144.21,144.34,144.21,144.34,1800.0,136.4354,136.5584,136.4354,136.5584,1800.0
2019-05-15 11:25:00,144.34,144.44,144.33,144.33,3000.0,136.5584,136.653,136.5489,136.5489,3000.0
2019-05-15 11:30:00,144.38,144.43,144.34,144.37,3000.0,136.5962,136.6435,136.5584,136.5868,3000.0
2019-05-15 11:35:00,144.37,144.38,144.28,144.38,6666.0,136.5868,136.5962,136.5016,136.5962,6666.0
2019-05-15 11:40:00,144.42,144.55,144.35,144.55,4221.0,136.6341,136.7571,136.5679,136.7571,4221.0
2019-05-15 11:45:00,144.45,144.53,144.45,144.48,1551.0,136.6625,136.7381,136.6625,136.6908,1551.0
2019-05-15 11:50:00,144.47,144.78,144.47,144.68,1800.0,136.6814,136.9747,136.6814,136.8801,1800.0
2019-05-15 11:55:00,144.65,144.73,144.62,144.62,4500.0,136.8517,136.9274,136.8233,136.8233,4500.0
2019-05-15 12:00:00,144.66,144.81,144.66,144.79,2100.0,136.8611,137.0031,136.8611,136.9841,2100.0
2019-05-15 12:05:00,144.77,144.79,144.71,144.79,2880.0,136.9652,136.9841,136.9084,136.9841,2880.0
2019-05-15 12:10:00,144.76,144.76,144.62,144.7,2100.0,136.9558,136.9558,136.8233,136.899,2100.0
2019-05-15 12:15:00,144.69,144.71,144.64,144.64,2100.0,136.8895,136.9084,136.8422,136.8422,2100.0
2019-05-15 12:20:00,144.61,144.61,144.61,144.61,300.0,136.8138,136.8138,136.8138,136.8138,300.0
2019-05-15 12:25:00,144.67,144.67,144.53,144.6,1800.0,136.8706,136.8706,136.7381,136.8044,1800.0
2019-05-15 12:30:00,144.58,144.63,144.58,144.63,3900.0,136.7855,136.8328,136.7855,136.8328,3900.0
2019-05-15 12:35:00,144.61,144.67,144.51,144.57,4500.0,136.8138,136.8706,136.7192,136.776,4500.0
2019-05-15 12:40:00,144.61,144.61,144.45,144.5,15741.0,136.8138,136.8138,136.6625,136.7098,15741.0
2019-05-15 12:45:00,144.44,144.49,144.41,144.44,5532.0,136.653,136.7003,136.6246,136.653,5532.0
2019-05-15 12:50:00,144.37,144.37,144.33,144.37,1200.0,136.5868,136.5868,136.5489,136.5868,1200.0
2019-05-15 12:55:00,144.3,144.33,144.23,144.29,2700.0,136.5205,136.5489,136.4543,136.5111,2700.0
2019-05-15 13:00:00,144.35,144.53,144.32,144.5,14700.0,136.5679,136.7381,136.5395,136.7098,14700.0
2019-05-15 13:05:00,144.5,144.58,144.42,144.42,25080.0,136.7098,136.7855,136.6341,136.6341,25080.0
2019-05-15 13:10:00,144.43,144.54,144.42,144.42,20514.0,136.6435,136.7476,136.6341,136.6341,20514.0
2019-05-15 13:15:00,144.43,144.46,144.26,144.28,42888.0,136.6435,136.6719,136.4827,136.5016,42888.0
2019-05-15 13:20:00,144.23,144.23,144.0,144.0,4923.0,136.4543,136.4543,136.2367,136.2367,4923.0
2019-05-15 13:25:00,144.06,144.13,144.06,144.13,600.0,136.2935,136.3597,136.2935,136.3597,600.0
2019-05-15 13:30:00,144.12,144.23,144.12,144.23,2700.0,136.3503,136.4543,136.3503,136.4543,2700.0
2019-05-15 13:35:00,144.21,144.24,144.19,144.24,1200.0,136.4354,136.4638,136.4165,136.4638,1200.0
2019-05-15 13:40:00,144.17,144.19,144.12,144.19,1638.0,136.3976,136.4165,136.3503,136.4165,1638.0
2019-05-15 13:45:00,144.21,144.31,144.16,144.28,4200.0,136.4354,136.53,136.3881,136.5016,4200.0
2019-05-15 13:50:00,144.23,144.25,144.17,144.17,4485.0,136.4543,136.4732,136.3976,136.3976,4485.0
2019-05-15 13:55:00,144.25,144.29,144.24,144.29,1200.0,136.4732,136.5111,136.4638,136.5111,1200.0
2019-05-15 14:00:00,144.31,144.47,144.26,144.43,4428.0,136.53,136.6814,136.4827,136.6435,4428.0
2019-05-15 14:05:00,144.52,144.55,144.47,144.52,4800.0,136.7287,136.7571,136.6814,136.7287,4800.0
2019-05-15 14:10:00,144.63,144.68,144.59,144.64,2718.0,136.8328,136.8801,136.7949,136.8422,2718.0
2019-05-15 14:15:00,144.63,144.63,144.56,144.61,1800.0,136.8328,136.8328,136.7665,136.8138,1800.0
2019-05-15 14:20:00,144.61,144.61,144.59,144.59,600.0,136.8138,136.8138,136.7949,136.7949,600.0
2019-05-15 14:25:00,144.56,144.59,144.47,144.5,4488.0,136.7665,136.7949,136.6814,136.7098,4488.0
2019-05-15 14:30:00,144.5,144.53,144.38,144.4,10341.0,136.7098,136.7381,136.5962,136.6152,10341.0
2019-05-15 14:35:00,144.44,144.45,144.37,144.38,3762.0,136.653,136.6625,136.5868,136.5962,3762.0
2019-05-15 14:40:00,144.38,144.47,144.34,144.43,5895.0,136.5962,136.6814,136.5584,136.6435,5895.0
2019-05-15 14:45:00,144.44,144.52,144.4,144.46,6261.0,136.653,136.7287,136.6152,136.6719,6261.0
2019-05-15 14:50:00,144.45,144.49,144.28,144.31,6900.0,136.6625,136.7003,136.5016,136.53,6900.0
2019-05-15 14:55:00,144.28,144.28,144.21,144.21,1500.0,136.5016,136.5016,136.4354,136.4354,1500.0
2019-05-15 15:00:00,144.18,144.26,144.13,144.17,4803.0,136.407,136.4827,136.3597,136.3976,4803.0
2019-05-15 15:05:00,144.09,144.14,144.08,144.11,4260.0,136.3219,136.3692,136.3124,136.3408,4260.0
2019-05-15 15:10:00,144.13,144.17,143.98,144.05,7500.0,136.3597,136.3976,136.2178,136.284,7500.0
2019-05-15 15:15:00,144.02,144.08,143.98,144.06,6534.0,136.2556,136.3124,136.2178,136.2935,6534.0
2019-05-15 15:20:00,144.08,144.19,144.08,144.18,7032.0,136.3124,136.4165,136.3124,136.407,7032.0
2019-05-15 15:25:00,144.17,144.2,144.12,144.14,4908.0,136.3976,136.4259,136.3503,136.3692,4908.0
2019-05-15 15:30:00,144.12,144.13,144.04,144.07,7602.0,136.3503,136.3597,136.2746,136.3029,7602.0
2019-05-15 15:35:00,144.12,144.13,144.01,144.13,7761.0,136.3503,136.3597,136.2462,136.3597,7761.0
2019-05-15 15:40:00,144.12,144.12,144.05,144.11,5700.0,136.3503,136.3503,136.284,136.3408,5700.0
2019-05-15 15:45:00,144.11,144.15,143.96,143.97,14700.0,136.3408,136.3786,136.1989,136.2083,14700.0
2019-05-15 15:50:00,143.91,143.95,143.8,143.87,19095.0,136.1516,136.1894,136.0475,136.1137,19095.0
2019-05-15 15:55:00,143.87,143.87,143.62,143.66,71322.0,136.1137,136.1137,135.8772,135.9151,71322.0
2019-05-16 09:30:00,143.52,144.58,143.52,143.72,55662.0,136.1367,137.1422,136.1367,136.3264,55662.0
2019-05-16 09:35:00,143.93,144.09,143.46,143.89,22680.0,136.5256,136.6774,136.0798,136.4877,22680.0
2019-05-16 09:40:00,143.98,144.55,143.9,144.52,5382.0,136.5731,137.1137,136.4972,137.0853,5382.0
2019-05-16 09:45:00,144.54,144.65,144.27,144.49,21681.0,137.1043,137.2086,136.8481,137.0568,21681.0
2019-05-16 09:50:00,144.5,144.99,144.34,144.95,22476.0,137.0663,137.5311,136.9145,137.4932,22476.0
2019-05-16 09:55:00,144.81,145.05,144.59,144.91,39036.0,137.3604,137.588,137.1517,137.4552,39036.0
2019-05-16 10:00:00,144.68,144.92,144.67,144.81,42711.0,137.237,137.4647,137.2276,137.3604,42711.0
2019-05-16 10:05:00,144.73,144.73,144.32,144.43,20400.0,137.2845,137.2845,136.8956,136.9999,20400.0
2019-05-16 10:10:00,144.39,144.39,143.9,143.96,8667.0,136.962,136.962,136.4972,136.5541,8667.0
2019-05-16 10:15:00,144.06,144.33,144.0,144.2,29439.0,136.6489,136.9051,136.592,136.7817,29439.0
2019-05-16 10:20:00,144.2,144.48,144.19,144.48,25527.0,136.7817,137.0473,136.7723,137.0473,25527.0
2019-05-16 10:25:00,144.5,144.5,144.25,144.25,28572.0,137.0663,137.0663,136.8292,136.8292,28572.0
2019-05-16 10:30:00,144.24,144.39,144.2,144.39,18996.0,136.8197,136.962,136.7817,136.962,18996.0
2019-05-16 10:35:00,144.33,144.53,144.29,144.45,16026.0,136.9051,137.0948,136.8671,137.0189,16026.0
2019-05-16 10:40:00,144.45,144.78,144.45,144.67,17640.0,137.0189,137.3319,137.0189,137.2276,17640.0
2019-05-16 10:45:00,144.67,144.67,144.12,144.13,46422.0,137.2276,137.2276,136.7059,136.7153,46422.0
2019-05-16 10:50:00,144.11,144.19,143.99,144.19,20328.0,136.6964,136.7723,136.5825,136.7723,20328.0
2019-05-16 10:55:00,144.25,144.25,143.98,144.06,24786.0,136.8292,136.8292,136.5731,136.6489,24786.0
2019-05-16 11:00:00,144.1,144.17,143.98,143.98,20124.0,136.6869,136.7533,136.5731,136.5731,20124.0
2019-05-16 11:05:00,143.92,144.0,143.74,143.74,25929.0,136.5161,136.592,136.3454,136.3454,25929.0
2019-05-16 11:10:00,143.77,143.87,143.68,143.68,14100.0,136.3739,136.4687,136.2885,136.2885,14100.0
2019-05-16 11:15:00,143.83,144.06,143.7,144.06,24378.0,136.4308,136.6489,136.3075,136.6489,24378.0
2019-05-16 11:20:00,144.17,144.37,144.1,144.1,7830.0,136.7533,136.943,136.6869,136.6869,7830.0
2019-05-16 11:25:00,144.18,144.18,143.92,144.05,17358.0,136.7628,136.7628,136.5161,136.6395,17358.0
2019-05-16 11:30:00,144.09,144.27,144.09,144.21,1674.0,136.6774,136.8481,136.6774,136.7912,1674.0
2019-05-16 11:35:00,144.21,144.33,144.08,144.3,28824.0,136.7912,136.9051,136.6679,136.8766,28824.0
2019-05-16 11:40:00,144.3,144.42,144.3,144.42,7413.0,136.8766,136.9904,136.8766,136.9904,7413.0
2019-05-16 11:45:00,144.39,144.39,144.26,144.26,2700.0,136.962,136.962,136.8387,136.8387,2700.0
2019-05-16 11:50:00,144.26,144.36,144.17,144.17,7986.0,136.8387,136.9335,136.7533,136.7533,7986.0
2019-05-16 11:55:00,144.17,144.25,144.01,144.03,10200.0,136.7533,136.8292,136.6015,136.6205,10200.0
2019-05-16 12:00:00,144.03,144.1,144.03,144.1,5700.0,136.6205,136.6869,136.6205,136.6869,5700.0
2019-05-16 12:05:00,144.09,144.2,144.04,144.2,3300.0,136.6774,136.7817,136.63,136.7817,3300.0
2019-05-16 12:10:00,144.2,144.39,144.19,144.39,1800.0,136.7817,136.962,136.7723,136.962,1800.0
2019-05-16 12:15:00,144.34,144.54,144.34,144.54,3750.0,136.9145,137.1043,136.9145,137.1043,3750.0
2019-05-16 12:20:00,144.58,144.59,144.4,144.44,3300.0,137.1422,137.1517,136.9715,137.0094,3300.0
2019-05-16 12:25:00,144.48,144.48,144.28,144.28,5400.0,137.0473,137.0473,136.8576,136.8576,5400.0
2019-05-16 12:30:00,144.34,144.44,144.3,144.41,3996.0,136.9145,137.0094,136.8766,136.9809,3996.0
2019-05-16 12:35:00,144.39,144.4,144.18,144.19,9000.0,136.962,136.9715,136.7628,136.7723,9000.0
2019-05-16 12:40:00,144.28,144.31,144.19,144.22,3000.0,136.8576,136.8861,136.7723,136.8007,3000.0
2019-05-16 12:45:00,144.19,144.19,144.16,144.17,1800.0,136.7723,136.7723,136.7438,136.7533,1800.0
2019-05-16 12:50:00,144.17,144.22,144.17,144.21,1200.0,136.7533,136.8007,136.7533,136.7912,1200.0
2019-05-16 12:55:00,144.22,144.32,144.22,144.32,28365.0,136.8007,136.8956,136.8007,136.8956,28365.0
2019-05-16 13:00:00,144.4,144.4,144.11,144.17,17058.0,136.9715,136.9715,136.6964,136.7533,17058.0
2019-05-16 13:05:00,144.18,144.38,144.18,144.28,4500.0,136.7628,136.9525,136.7628,136.8576,4500.0
2019-05-16 13:10:00,144.33,144.42,144.33,144.4,1533.0,136.9051,136.9904,136.9051,136.9715,1533.0
2019-05-16 13:15:00,144.45,144.45,144.36,144.44,1800.0,137.0189,137.0189,136.9335,137.0094,1800.0
2019-05-16 13:20:00,144.47,144.53,144.43,144.43,4752.0,137.0379,137.0948,136.9999,136.9999,4752.0
2019-05-16 13:25:00,144.38,144.44,144.36,144.36,1800.0,136.9525,137.0094,136.9335,136.9335,1800.0
2019-05-16 13:30:00,144.35,144.35,144.25,144.25,4338.0,136.924,136.924,136.8292,136.8292,4338.0
2019-05-16 13:35:00,144.26,144.26,144.01,144.03,5652.0,136.8387,136.8387,136.6015,136.6205,5652.0
2019-05-16 13:40:00,144.02,144.03,143.91,143.98,7329.0,136.611,136.6205,136.5067,136.5731,7329.0
2019-05-16 13:45:00,143.96,143.96,143.74,143.74,11427.0,136.5541,136.5541,136.3454,136.3454,11427.0
2019-05-16 13:50:00,143.7,143.76,143.63,143.72,8256.0,136.3075,136.3644,136.2411,136.3264,8256.0
2019-05-16 13:55:00,143.69,143.85,143.69,143.85,5700.0,136.298,136.4497,136.298,136.4497,5700.0
2019-05-16 14:00:00,143.81,143.87,143.76,143.83,10134.0,136.4118,136.4687,136.3644,136.4308,10134.0
2019-05-16 14:05:00,143.9,143.96,143.82,143.91,20106.0,136.4972,136.5541,136.4213,136.5067,20106.0
2019-05-16 14:10:00,143.87,144.08,143.8,144.08,5748.0,136.4687,136.6679,136.4023,136.6679,5748.0
2019-05-16 14:15:00,144.1,144.33,144.1,144.33,3882.0,136.6869,136.9051,136.6869,136.9051,3882.0
2019-05-16 14:20:00,144.33,144.33,144.2,144.28,2400.0,136.9051,136.9051,136.7817,136.8576,2400.0
2019-05-16 14:25:00,144.33,144.45,144.33,144.44,3000.0,136.9051,137.0189,136.9051,137.0094,3000.0
2019-05-16 14:30:00,144.45,144.49,144.41,144.43,4941.0,137.0189,137.0568,136.9809,136.9999,4941.0
2019-05-16 14:35:00,144.41,144.43,144.39,144.41,3228.0,136.9809,136.9999,136.962,136.9809,3228.0
2019-05-16 14:40:00,144.4,144.41,144.3,144.41,5400.0,136.9715,136.9809,136.8766,136.9809,5400.0
2019-05-16 14:45:00,144.42,144.44,144.36,144.41,5235.0,136.9904,137.0094,136.9335,136.9809,5235.0
2019-05-16 14:50:00,144.38,144.38,144.25,144.25,5400.0,136.9525,136.9525,136.8292,136.8292,5400.0
2019-05-16 14:55:00,144.25,144.32,144.23,144.32,10146.0,136.8292,136.8956,136.8102,136.8956,10146.0
2019-05-16 15:00:00,144.32,144.32,144.2,144.23,14319.0,136.8956,136.8956,136.7817,136.8102,14319.0
2019-05-16 15:05:00,144.18,144.2,144.05,144.1,15249.0,136.7628,136.7817,136.6395,136.6869,15249.0
2019-05-16 15:10:00,144.11,144.11,144.05,144.08,15372.0,136.6964,136.6964,136.6395,136.6679,15372.0
2019-05-16 15:15:00,144.04,144.05,143.97,144.05,19920.0,136.63,136.6395,136.5636,136.6395,19920.0
2019-05-16 15:20:00,144.1,144.14,144.04,144.14,9108.0,136.6869,136.7248,136.63,136.7248,9108.0
2019-05-16 15:25:00,144.13,144.18,144.13,144.18,8253.0,136.7153,136.7628,136.7153,136.7628,8253.0
2019-05-16 15:30:00,144.15,144.15,143.94,144.04,13800.0,136.7343,136.7343,136.5351,136.63,13800.0
2019-05-16 15:35:00,144.06,144.08,143.95,144.02,12375.0,136.6489,136.6679,136.5446,136.611,12375.0
2019-05-16 15:40:00,144.07,144.07,143.85,143.88,13566.0,136.6584,136.6584,136.4497,136.4782,13566.0
2019-05-16 15:45:00,143.86,144.14,143.83,144.14,24939.0,136.4592,136.7248,136.4308,136.7248,24939.0
2019-05-16 15:50:00,144.09,144.26,143.97,144.19,48546.0,136.6774,136.8387,136.5636,136.7723,48546.0
2019-05-16 15:55:00,144.17,144.45,144.14,144.42,92601.0,136.7533,137.0189,136.7248,136.9904,92601.0
2019-05-17 09:30:00,143.74,143.74,143.54,143.66,52002.0,136.3454,136.3454,136.1557,136.2695,52002.0
2019-05-17 09:35:00,143.66,143.92,143.64,143.92,18000.0,136.2695,136.5161,136.2506,136.5161,18000.0
2019-05-17 09:40:00,144.02,144.02,143.65,143.68,6300.0,136.611,136.611,136.26,136.2885,6300.0
2019-05-17 09:45:00,143.84,143.85,143.54,143.81,13500.0,136.4403,136.4497,136.1557,136.4118,13500.0
2019-05-17 09:50:00,143.79,143.91,143.67,143.91,10905.0,136.3928,136.5067,136.279,136.5067,10905.0
2019-05-17 09:55:00,144.03,144.31,144.03,144.13,3600.0,136.6205,136.8861,136.6205,136.7153,3600.0
2019-05-17 10:00:00,144.21,144.46,144.18,144.19,5112.0,136.7912,137.0284,136.7628,136.7723,5112.0
2019-05-17 10:05:00,144.18,144.47,144.07,144.25,20067.0,136.7628,137.0379,136.6584,136.8292,20067.0
2019-05-17 10:10:00,144.21,144.32,144.03,144.18,10278.0,136.7912,136.8956,136.6205,136.7628,10278.0
2019-05-17 10:15:00,144.15,144.34,144.15,144.34,1200.0,136.7343,136.9145,136.7343,136.9145,1200.0
2019-05-17 10:20:00,144.39,144.57,144.39,144.57,7050.0,136.962,137.1327,136.962,137.1327,7050.0
2019-05-17 10:25:00,144.57,144.9,144.48,144.9,11826.0,137.1327,137.4457,137.0473,137.4457,11826.0
2019-05-17 10:30:00,144.81,144.89,144.74,144.8,9900.0,137.3604,137.4362,137.294,137.3509,9900.0
2019-05-17 10:35:00,144.8,144.86,144.6,144.8,3900.0,137.3509,137.4078,137.1612,137.3509,3900.0
2019-05-17 10:40:00,144.9,145.12,144.83,144.97,5400.0,137.4457,137.6544,137.3793,137.5121,5400.0
2019-05-17 10:45:00,145.09,145.29,145.09,145.12,2700.0,137.626,137.8157,137.626,137.6544,2700.0
2019-05-17 10:50:00,145.3,145.69,145.3,145.69,2490.0,137.8252,138.1951,137.8252,138.1951,2490.0
2019-05-17 10:55:00,145.7,145.9,145.61,145.8,6477.0,138.2046,138.3943,138.1192,138.2994,6477.0
2019-05-17 11:00:00,145.75,145.86,145.72,145.77,6000.0,138.252,138.3563,138.2235,138.271,6000.0
2019-05-17 11:05:00,145.83,146.06,145.83,146.02,10800.0,138.3279,138.5461,138.3279,138.5081,10800.0
2019-05-17 11:10:00,146.02,146.09,146.02,146.04,2100.0,138.5081,138.5745,138.5081,138.5271,2100.0
2019-05-17 11:15:00,146.09,146.15,145.69,145.76,9900.0,138.5745,138.6314,138.1951,138.2615,9900.0
2019-05-17 11:20:00,145.74,145.74,145.57,145.65,5400.0,138.2425,138.2425,138.0813,138.1571,5400.0
2019-05-17 11:25:00,145.75,145.75,145.4,145.4,10818.0,138.252,138.252,137.92,137.92,10818.0
2019-05-17 11:30:00,145.35,145.39,145.25,145.28,3912.0,137.8726,137.9105,137.7777,137.8062,3912.0
2019-05-17 11:35:00,145.27,145.3,145.19,145.19,4500.0,137.7967,137.8252,137.7208,137.7208,4500.0
2019-05-17 11:40:00,145.08,145.08,144.97,145.04,4500.0,137.6165,137.6165,137.5121,137.5785,4500.0
2019-05-17 11:45:00,145.09,145.19,145.09,145.12,5100.0,137.626,137.7208,137.626,137.6544,5100.0
2019-05-17 11:50:00,145.09,145.28,144.98,145.28,9630.0,137.626,137.8062,137.5216,137.8062,9630.0
2019-05-17 11:55:00,145.35,145.35,145.11,145.17,3036.0,137.8726,137.8726,137.6449,137.7018,3036.0
2019-05-17 12:00:00,145.09,145.24,145.04,145.04,2400.0,137.626,137.7682,137.5785,137.5785,2400.0
2019-05-17 12:05:00,144.93,144.96,144.87,144.9,4500.0,137.4742,137.5026,137.4173,137.4457,4500.0
2019-05-17 12:10:00,144.92,144.92,144.82,144.82,1500.0,137.4647,137.4647,137.3698,137.3698,1500.0
2019-05-17 12:15:00,144.83,144.89,144.77,144.84,2550.0,137.3793,137.4362,137.3224,137.3888,2550.0
2019-05-17 12:20:00,144.89,145.03,144.89,145.03,900.0,137.4362,137.569,137.4362,137.569,900.0
2019-05-17 12:25:00,145.06,145.08,145.03,145.08,1383.0,137.5975,137.6165,137.569,137.6165,1383.0
2019-05-17 12:30:00,144.97,144.97,144.64,144.64,6300.0,137.5121,137.5121,137.1991,137.1991,6300.0
2019-05-17 12:35:00,144.7,144.77,144.68,144.77,1800.0,137.256,137.3224,137.237,137.3224,1800.0
2019-05-17 12:40:00,144.83,145.02,144.83,144.98,4200.0,137.3793,137.5596,137.3793,137.5216,4200.0
2019-05-17 12:45:00,145.03,145.16,144.97,145.13,4800.0,137.569,137.6924,137.5121,137.6639,4800.0
2019-05-17 12:50:00,145.08,145.23,145.04,145.23,3000.0,137.6165,137.7588,137.5785,137.7588,3000.0
2019-05-17 12:55:00,145.13,145.22,145.08,145.22,5025.0,137.6639,137.7493,137.6165,137.7493,5025.0
2019-05-17 13:00:00,145.22,145.48,145.18,145.42,30111.0,137.7493,137.9959,137.7113,137.939,30111.0
2019-05-17 13:05:00,145.45,145.83,145.42,145.78,55581.0,137.9674,138.3279,137.939,138.2805,55581.0
2019-05-17 13:10:00,145.83,145.89,145.49,145.61,10158.0,138.3279,138.3848,138.0054,138.1192,10158.0
2019-05-17 13:15:00,145.62,145.73,145.54,145.62,6600.0,138.1287,138.233,138.0528,138.1287,6600.0
2019-05-17 13:20:00,145.57,145.83,145.46,145.69,33483.0,138.0813,138.3279,137.9769,138.1951,33483.0
2019-05-17 13:25:00,145.71,145.8,145.51,145.52,25092.0,138.2141,138.2994,138.0243,138.0338,25092.0
2019-05-17 13:30:00,145.52,145.57,145.46,145.57,2100.0,138.0338,138.0813,137.9769,138.0813,2100.0
2019-05-17 13:35:00,145.56,145.68,145.53,145.65,4800.0,138.0718,138.1856,138.0433,138.1571,4800.0
2019-05-17 13:40:00,145.63,145.66,145.41,145.45,5139.0,138.1382,138.1666,137.9295,137.9674,5139.0
2019-05-17 13:45:00,145.5,145.58,145.37,145.55,9030.0,138.0149,138.0907,137.8916,138.0623,9030.0
2019-05-17 13:50:00,145.49,145.55,145.46,145.55,2100.0,138.0054,138.0623,137.9769,138.0623,2100.0
2019-05-17 13:55:00,145.6,145.7,145.52,145.63,5334.0,138.1097,138.2046,138.0338,138.1382,5334.0
2019-05-17 14:00:00,145.68,145.69,145.49,145.49,3936.0,138.1856,138.1951,138.0054,138.0054,3936.0
2019-05-17 14:05:00,145.46,145.46,145.36,145.39,3924.0,137.9769,137.9769,137.8821,137.9105,3924.0
2019-05-17 14:10:00,145.34,145.42,145.31,145.36,6012.0,137.8631,137.939,137.8346,137.8821,6012.0
2019-05-17 14:15:00,145.31,145.35,145.25,145.35,3450.0,137.8346,137.8726,137.7777,137.8726,3450.0
2019-05-17 14:20:00,145.31,145.36,145.25,145.36,3600.0,137.8346,137.8821,137.7777,137.8821,3600.0
2019-05-17 14:25:00,145.3,145.37,145.29,145.35,3300.0,137.8252,137.8916,137.8157,137.8726,3300.0
2019-05-17 14:30:00,145.33,145.36,145.29,145.32,6600.0,137.8536,137.8821,137.8157,137.8441,6600.0
2019-05-17 14:35:00,145.33,145.6,145.33,145.59,15162.0,137.8536,138.1097,137.8536,138.1002,15162.0
2019-05-17 14:40:00,145.6,145.62,145.47,145.58,6603.0,138.1097,138.1287,137.9864,138.0907,6603.0
2019-05-17 14:45:00,145.6,145.63,145.59,145.59,2700.0,138.1097,138.1382,138.1002,138.1002,2700.0
2019-05-17 14:50:00,145.63,145.65,145.57,145.65,9609.0,138.1382,138.1571,138.0813,138.1571,9609.0
2019-05-17 14:55:00,145.64,145.8,145.62,145.79,8400.0,138.1477,138.2994,138.1287,138.2899,8400.0
2019-05-17 15:00:00,145.78,145.82,145.47,145.47,26700.0,138.2805,138.3184,137.9864,137.9864,26700.0
2019-05-17 15:05:00,145.44,145.45,145.28,145.28,8130.0,137.958,137.9674,137.8062,137.8062,8130.0
2019-05-17 15:10:00,145.26,145.33,145.16,145.31,10500.0,137.7872,137.8536,137.6924,137.8346,10500.0
2019-05-17 15:15:00,145.31,145.33,145.15,145.27,8511.0,137.8346,137.8536,137.6829,137.7967,8511.0
2019-05-17 15:20:00,145.34,145.39,145.27,145.34,10329.0,137.8631,137.9105,137.7967,137.8631,10329.0
2019-05-17 15:25:00,145.37,145.37,145.24,145.35,24600.0,137.8916,137.8916,137.7682,137.8726,24600.0
2019-05-17 15:30:00,145.29,145.37,145.19,145.28,21600.0,137.8157,137.8916,137.7208,137.8062,21600.0
2019-05-17 15:35:00,145.32,145.49,145.3,145.38,13800.0,137.8441,138.0054,137.8252,137.901,13800.0
2019-05-17 15:40:00,145.38,145.61,145.24,145.5,24021.0,137.901,138.1192,137.7682,138.0149,24021.0
2019-05-17 15:45:00,145.46,145.52,145.28,145.52,26010.0,137.9769,138.0338,137.8062,138.0338,26010.0
2019-05-17 15:50:00,145.46,145.55,145.38,145.4,21300.0,137.9769,138.0623,137.901,137.92,21300.0
2019-05-17 15:55:00,145.42,145.62,145.17,145.26,45735.0,137.939,138.1287,137.7018,137.7872,45735.0
2019-05-20 09:30:00,143.96,144.76,143.96,144.65,13887.0,136.5541,137.3129,136.5541,137.2086,13887.0
2019-05-20 09:35:00,144.19,144.26,143.57,143.66,36429.0,136.7723,136.8387,136.1842,136.2695,36429.0
2019-05-20 09:40:00,143.65,143.83,143.45,143.53,45594.0,136.26,136.4308,136.0703,136.1462,45594.0
2019-05-20 09:45:00,143.67,143.89,143.47,143.6,33954.0,136.279,136.4877,136.0893,136.2126,33954.0
2019-05-20 09:50:00,143.58,143.58,142.9,143.05,32028.0,136.1936,136.1936,135.5486,135.6909,32028.0
2019-05-20 09:55:00,143.1,143.94,143.1,143.67,44700.0,135.7383,136.5351,135.7383,136.279,44700.0
2019-05-20 10:00:00,143.72,143.77,143.47,143.6,34143.0,136.3264,136.3739,136.0893,136.2126,34143.0
2019-05-20 10:05:00,143.7,143.7,143.53,143.68,13716.0,136.3075,136.3075,136.1462,136.2885,13716.0
2019-05-20 10:10:00,143.58,143.58,143.33,143.33,8700.0,136.1936,136.1936,135.9565,135.9565,8700.0
2019-05-20 10:15:00,143.28,143.34,143.19,143.19,1683.0,135.9091,135.966,135.8237,135.8237,1683.0
2019-05-20 10:20:00,143.14,143.14,142.98,143.1,4527.0,135.7763,135.7763,135.6245,135.7383,4527.0
2019-05-20 10:25:00,143.13,143.4,142.94,143.04,18714.0,135.7668,136.0229,135.5866,135.6814,18714.0
2019-05-20 10:30:00,143.04,143.11,142.97,143.03,13725.0,135.6814,135.7478,135.615,135.6719,13725.0
2019-05-20 10:35:00,143.0,143.0,142.73,142.73,5400.0,135.6435,135.6435,135.3874,135.3874,5400.0
2019-05-20 10:40:00,142.72,142.78,142.46,142.46,10398.0,135.3779,135.4348,135.1313,135.1313,10398.0
2019-05-20 10:45:00,142.48,142.48,142.24,142.29,8700.0,135.1502,135.1502,134.9226,134.97,8700.0
2019-05-20 10:50:00,142.25,142.36,142.07,142.26,27978.0,134.9321,135.0364,134.7613,134.9415,27978.0
2019-05-20 10:55:00,142.28,142.74,142.23,142.71,6300.0,134.9605,135.3968,134.9131,135.3684,6300.0
2019-05-20 11:00:00,142.73,142.79,142.45,142.52,7800.0,135.3874,135.4443,135.1218,135.1882,7800.0
2019-05-20 11:05:00,142.46,142.55,142.34,142.48,37467.0,135.1313,135.2166,135.0174,135.1502,37467.0
2019-05-20 11:10:00,142.54,142.79,142.54,142.68,6600.0,135.2071,135.4443,135.2071,135.3399,6600.0
2019-05-20 11:15:00,142.61,142.88,142.56,142.88,36057.0,135.2735,135.5296,135.2261,135.5296,36057.0
2019-05-20 11:20:00,142.8,143.17,142.76,143.17,22950.0,135.4538,135.8047,135.4158,135.8047,22950.0
2019-05-20 11:25:00,143.09,143.35,143.09,143.27,6351.0,135.7288,135.9755,135.7288,135.8996,6351.0
2019-05-20 11:30:00,143.23,143.4,143.07,143.07,5400.0,135.8616,136.0229,135.7099,135.7099,5400.0
2019-05-20 11:35:00,143.0,143.0,142.81,142.82,3900.0,135.6435,135.6435,135.4632,135.4727,3900.0
2019-05-20 11:40:00,142.87,142.98,142.87,142.92,3966.0,135.5202,135.6245,135.5202,135.5676,3966.0
2019-05-20 11:45:00,143.02,143.29,143.02,143.2,3300.0,135.6624,135.9186,135.6624,135.8332,3300.0
2019-05-20 11:50:00,143.33,143.35,143.16,143.16,16965.0,135.9565,135.9755,135.7952,135.7952,16965.0
2019-05-20 11:55:00,143.21,143.23,143.03,143.08,10638.0,135.8427,135.8616,135.6719,135.7194,10638.0
2019-05-20 12:00:00,143.13,143.15,143.01,143.01,29073.0,135.7668,135.7858,135.653,135.653,29073.0
2019-05-20 12:05:00,143.05,143.28,143.04,143.25,9375.0,135.6909,135.9091,135.6814,135.8806,9375.0
2019-05-20 12:10:00,143.25,143.34,143.25,143.31,2400.0,135.8806,135.966,135.8806,135.9375,2400.0
2019-05-20 12:15:00,143.32,143.47,143.32,143.45,3300.0,135.947,136.0893,135.947,136.0703,3300.0
2019-05-20 12:20:00,143.39,143.45,143.39,143.45,900.0,136.0134,136.0703,136.0134,136.0703,900.0
2019-05-20 12:25:00,143.51,143.52,143.19,143.19,4800.0,136.1272,136.1367,135.8237,135.8237,4800.0
2019-05-20 12:30:00,143.12,143.12,142.94,142.97,3900.0,135.7573,135.7573,135.5866,135.615,3900.0
2019-05-20 12:35:00,143.03,143.32,143.03,143.28,8640.0,135.6719,135.947,135.6719,135.9091,8640.0
2019-05-20 12:40:00,143.21,143.21,143.02,143.02,2982.0,135.8427,135.8427,135.6624,135.6624,2982.0
2019-05-20 12:45:00,143.11,143.2,143.05,143.05,8457.0,135.7478,135.8332,135.6909,135.6909,8457.0
2019-05-20 12:50:00,143.06,143.19,142.93,142.94,7800.0,135.7004,135.8237,135.5771,135.5866,7800.0
2019-05-20 12:55:00,142.89,142.92,142.79,142.83,6300.0,135.5391,135.5676,135.4443,135.4822,6300.0
2019-05-20 13:00:00,142.8,142.81,142.78,142.81,6717.0,135.4538,135.4632,135.4348,135.4632,6717.0
2019-05-20 13:05:00,142.79,143.01,142.77,143.01,8100.0,135.4443,135.653,135.4253,135.653,8100.0
2019-05-20 13:10:00,143.0,143.0,142.96,142.96,900.0,135.6435,135.6435,135.6055,135.6055,900.0
2019-05-20 13:15:00,143.07,143.11,142.85,142.98,8700.0,135.7099,135.7478,135.5012,135.6245,8700.0
2019-05-20 13:20:00,142.99,143.04,142.85,143.01,20700.0,135.634,135.6814,135.5012,135.653,20700.0
2019-05-20 13:25:00,142.94,143.05,142.9,143.04,7641.0,135.5866,135.6909,135.5486,135.6814,7641.0
2019-05-20 13:30:00,143.03,143.03,142.91,142.95,2700.0,135.6719,135.6719,135.5581,135.596,2700.0
2019-05-20 13:35:00,142.88,143.02,142.87,142.92,3891.0,135.5296,135.6624,135.5202,135.5676,3891.0
2019-05-20 13:40:00,142.89,142.89,142.86,142.86,1500.0,135.5391,135.5391,135.5107,135.5107,1500.0
2019-05-20 13:45:00,142.85,142.97,142.84,142.92,3300.0,135.5012,135.615,135.4917,135.5676,3300.0
2019-05-20 13:50:00,142.86,142.88,142.78,142.78,3366.0,135.5107,135.5296,135.4348,135.4348,3366.0
2019-05-20 13:55:00,142.82,142.82,142.72,142.76,2700.0,135.4727,135.4727,135.3779,135.4158,2700.0
2019-05-20 14:00:00,142.75,142.8,142.53,142.58,2430.0,135.4063,135.4538,135.1977,135.2451,2430.0
2019-05-20 14:05:00,142.63,142.7,142.48,142.55,8292.0,135.2925,135.3589,135.1502,135.2166,8292.0
2019-05-20 14:10:00,142.6,142.6,142.54,142.59,3000.0,135.2641,135.2641,135.2071,135.2546,3000.0
2019-05-20 14:15:00,142.51,142.59,142.5,142.5,9600.0,135.1787,135.2546,135.1692,135.1692,9600.0
2019-05-20 14:20:00,142.55,142.55,142.43,142.44,1500.0,135.2166,135.2166,135.1028,135.1123,1500.0
2019-05-20 14:25:00,142.44,142.48,142.35,142.41,5604.0,135.1123,135.1502,135.0269,135.0838,5604.0
2019-05-20 14:30:00,142.36,142.39,142.24,142.35,5883.0,135.0364,135.0649,134.9226,135.0269,5883.0
2019-05-20 14:35:00,142.28,142.28,142.15,142.15,4200.0,134.9605,134.9605,134.8372,134.8372,4200.0
2019-05-20 14:40:00,142.09,142.18,142.05,142.13,7455.0,134.7803,134.8657,134.7423,134.8182,7455.0
2019-05-20 14:45:00,142.08,142.08,141.91,142.07,5700.0,134.7708,134.7708,134.6095,134.7613,5700.0
2019-05-20 14:50:00,142.06,142.07,141.92,141.97,11928.0,134.7518,134.7613,134.619,134.6665,11928.0
2019-05-20 14:55:00,141.93,142.01,141.88,141.88,11934.0,134.6285,134.7044,134.5811,134.5811,11934.0
2019-05-20 15:00:00,141.88,141.88,141.62,141.64,33528.0,134.5811,134.5811,134.3345,134.3534,33528.0
2019-05-20 15:05:00,141.62,141.72,141.55,141.56,8784.0,134.3345,134.4293,134.2681,134.2776,8784.0
2019-05-20 15:10:00,141.61,141.61,141.39,141.52,7884.0,134.325,134.325,134.1163,134.2396,7884.0
2019-05-20 15:15:00,141.44,141.73,141.32,141.61,43977.0,134.1637,134.4388,134.0499,134.325,43977.0
2019-05-20 15:20:00,141.63,141.76,141.4,141.49,19512.0,134.344,134.4673,134.1258,134.2112,19512.0
2019-05-20 15:25:00,141.44,141.45,141.34,141.45,10200.0,134.1637,134.1732,134.0689,134.1732,10200.0
2019-05-20 15:30:00,141.48,141.58,141.4,141.49,11271.0,134.2017,134.2965,134.1258,134.2112,11271.0
2019-05-20 15:35:00,141.52,141.73,141.5,141.69,5400.0,134.2396,134.4388,134.2206,134.4009,5400.0
2019-05-20 15:40:00,141.77,141.79,141.53,141.53,13200.0,134.4768,134.4957,134.2491,134.2491,13200.0
2019-05-20 15:45:00,141.53,141.63,141.39,141.52,35865.0,134.2491,134.344,134.1163,134.2396,35865.0
2019-05-20 15:50:00,141.56,141.56,141.35,141.47,15363.0,134.2776,134.2776,134.0784,134.1922,15363.0
2019-05-20 15:55:00,141.46,141.6,141.41,141.47,49092.0,134.1827,134.3155,134.1353,134.1922,49092.0
2019-05-21 09:30:00,141.92,143.04,141.82,143.04,25587.0,134.619,135.6814,134.5242,135.6814,25587.0
2019-05-21 09:35:00,142.9,143.09,142.5,142.77,13875.0,135.5486,135.7288,135.1692,135.4253,13875.0
2019-05-21 09:40:00,142.83,143.49,142.8,143.05,42282.0,135.4822,136.1083,135.4538,135.6909,42282.0
2019-05-21 09:45:00,142.75,143.31,142.64,143.11,32376.0,135.4063,135.9375,135.302,135.7478,32376.0
2019-05-21 09:50:00,142.89,142.95,142.61,142.87,7929.0,135.5391,135.596,135.2735,135.5202,7929.0
2019-05-21 09:55:00,142.83,142.83,142.55,142.67,3600.0,135.4822,135.4822,135.2166,135.3305,3600.0
2019-05-21 10:00:00,142.68,142.9,142.59,142.86,18930.0,135.3399,135.5486,135.2546,135.5107,18930.0
2019-05-21 10:05:00,142.82,143.62,142.82,143.62,29112.0,135.4727,136.2316,135.4727,136.2316,29112.0
2019-05-21 10:10:00,143.65,144.05,143.62,144.05,43308.0,136.26,136.6395,136.2316,136.6395,43308.0
2019-05-21 10:15:00,144.15,144.25,143.99,144.16,42264.0,136.7343,136.8292,136.5825,136.7438,42264.0
2019-05-21 10:20:00,144.22,144.23,143.73,143.73,9078.0,136.8007,136.8102,136.3359,136.3359,9078.0
2019-05-21 10:25:00,143.67,143.93,143.64,143.8,30429.0,136.279,136.5256,136.2506,136.4023,30429.0
2019-05-21 10:30:00,143.86,143.88,143.72,143.82,4800.0,136.4592,136.4782,136.3264,136.4213,4800.0
2019-05-21 10:35:00,143.83,143.92,143.79,143.8,6000.0,136.4308,136.5161,136.3928,136.4023,6000.0
2019-05-21 10:40:00,143.89,144.11,143.89,144.11,5700.0,136.4877,136.6964,136.4877,136.6964,5700.0
2019-05-21 10:45:00,144.04,144.4,144.01,144.39,14268.0,136.63,136.9715,136.6015,136.962,14268.0
2019-05-21 10:50:00,144.35,144.72,144.35,144.58,15900.0,136.924,137.275,136.924,137.1422,15900.0
2019-05-21 10:55:00,144.51,144.62,144.51,144.57,4539.0,137.0758,137.1801,137.0758,137.1327,4539.0
2019-05-21 11:00:00,144.6,144.6,144.18,144.27,8100.0,137.1612,137.1612,136.7628,136.8481,8100.0
2019-05-21 11:05:00,144.28,144.53,144.28,144.53,23838.0,136.8576,137.0948,136.8576,137.0948,23838.0
2019-05-21 11:10:00,144.48,144.74,144.44,144.74,18600.0,137.0473,137.294,137.0094,137.294,18600.0
2019-05-21 11:15:00,144.75,144.84,144.56,144.65,13497.0,137.3034,137.3888,137.1232,137.2086,13497.0
2019-05-21 11:20:00,144.61,144.65,144.32,144.34,13509.0,137.1706,137.2086,136.8956,136.9145,13509.0
2019-05-21 11:25:00,144.42,144.63,144.42,144.47,7548.0,136.9904,137.1896,136.9904,137.0379,7548.0
2019-05-21 11:30:00,144.45,144.45,144.37,144.45,3681.0,137.0189,137.0189,136.943,137.0189,3681.0
2019-05-21 11:35:00,144.36,144.46,144.31,144.42,6153.0,136.9335,137.0284,136.8861,136.9904,6153.0
2019-05-21 11:40:00,144.44,144.49,144.38,144.49,6396.0,137.0094,137.0568,136.9525,137.0568,6396.0
2019-05-21 11:45:00,144.44,144.44,144.26,144.28,3633.0,137.0094,137.0094,136.8387,136.8576,3633.0
2019-05-21 11:50:00,144.24,144.28,144.05,144.05,10200.0,136.8197,136.8576,136.6395,136.6395,10200.0
2019-05-21 11:55:00,143.92,144.09,143.92,144.01,5400.0,136.5161,136.6774,136.5161,136.6015,5400.0
2019-05-21 12:00:00,143.99,144.08,143.94,144.08,1500.0,136.5825,136.6679,136.5351,136.6679,1500.0
2019-05-21 12:05:00,143.97,144.01,143.96,144.0,1800.0,136.5636,136.6015,136.5541,136.592,1800.0
2019-05-21 12:10:00,144.01,144.11,144.01,144.11,600.0,136.6015,136.6964,136.6015,136.6964,600.0
2019-05-21 12:15:00,144.08,144.08,143.77,143.77,5145.0,136.6679,136.6679,136.3739,136.3739,5145.0
2019-05-21 12:20:00,143.81,143.96,143.81,143.95,2100.0,136.4118,136.5541,136.4118,136.5446,2100.0
2019-05-21 12:25:00,143.97,143.98,143.95,143.95,1500.0,136.5636,136.5731,136.5446,136.5446,1500.0
2019-05-21 12:30:00,143.91,143.91,143.71,143.81,3000.0,136.5067,136.5067,136.3169,136.4118,3000.0
2019-05-21 12:35:00,143.78,143.83,143.67,143.77,17496.0,136.3833,136.4308,136.279,136.3739,17496.0
2019-05-21 12:40:00,143.78,144.01,143.78,143.9,29487.0,136.3833,136.6015,136.3833,136.4972,29487.0
2019-05-21 12:45:00,143.9,143.98,143.82,143.98,3600.0,136.4972,136.5731,136.4213,136.5731,3600.0
2019-05-21 12:50:00,143.96,144.1,143.9,144.1,2055.0,136.5541,136.6869,136.4972,136.6869,2055.0
2019-05-21 12:55:00,143.99,144.16,143.99,144.16,1500.0,136.5825,136.7438,136.5825,136.7438,1500.0
2019-05-21 13:00:00,144.2,144.21,144.11,144.11,3600.0,136.7817,136.7912,136.6964,136.6964,3600.0
2019-05-21 13:05:00,144.11,144.11,144.11,144.11,300.0,136.6964,136.6964,136.6964,136.6964,300.0
2019-05-21 13:10:00,143.99,144.23,143.99,144.23,4458.0,136.5825,136.8102,136.5825,136.8102,4458.0
2019-05-21 13:15:00,144.13,144.14,144.13,144.14,1800.0,136.7153,136.7248,136.7153,136.7248,1800.0
2019-05-21 13:20:00,144.18,144.18,144.15,144.15,900.0,136.7628,136.7628,136.7343,136.7343,900.0
2019-05-21 13:25:00,144.21,144.23,144.21,144.22,1542.0,136.7912,136.8102,136.7912,136.8007,1542.0
2019-05-21 13:30:00,144.18,144.24,144.14,144.16,3495.0,136.7628,136.8197,136.7248,136.7438,3495.0
2019-05-21 13:35:00,144.13,144.15,144.09,144.15,7560.0,136.7153,136.7343,136.6774,136.7343,7560.0
2019-05-21 13:40:00,144.13,144.13,143.9,143.9,5790.0,136.7153,136.7153,136.4972,136.4972,5790.0
2019-05-21 13:45:00,144.01,144.12,144.01,144.12,1200.0,136.6015,136.7059,136.6015,136.7059,1200.0
2019-05-21 13:50:00,144.09,144.13,144.05,144.05,2400.0,136.6774,136.7153,136.6395,136.6395,2400.0
2019-05-21 13:55:00,144.05,144.1,144.02,144.09,5910.0,136.6395,136.6869,136.611,136.6774,5910.0
2019-05-21 14:00:00,144.07,144.08,143.98,144.08,10725.0,136.6584,136.6679,136.5731,136.6679,10725.0
2019-05-21 14:05:00,144.05,144.22,144.05,144.22,5028.0,136.6395,136.8007,136.6395,136.8007,5028.0
2019-05-21 14:10:00,144.24,144.31,144.24,144.31,4200.0,136.8197,136.8861,136.8197,136.8861,4200.0
2019-05-21 14:15:00,144.34,144.42,144.34,144.42,2976.0,136.9145,136.9904,136.9145,136.9904,2976.0
2019-05-21 14:20:00,144.44,144.56,144.38,144.56,6366.0,137.0094,137.1232,136.9525,137.1232,6366.0
2019-05-21 14:25:00,144.63,144.69,144.55,144.6,14013.0,137.1896,137.2465,137.1137,137.1612,14013.0
2019-05-21 14:30:00,144.54,144.58,144.48,144.48,3846.0,137.1043,137.1422,137.0473,137.0473,3846.0
2019-05-21 14:35:00,144.42,144.43,144.27,144.27,6300.0,136.9904,136.9999,136.8481,136.8481,6300.0
2019-05-21 14:40:00,144.3,144.46,144.3,144.43,3900.0,136.8766,137.0284,136.8766,136.9999,3900.0
2019-05-21 14:45:00,144.38,144.42,144.31,144.34,2925.0,136.9525,136.9904,136.8861,136.9145,2925.0
2019-05-21 14:50:00,144.34,144.37,144.25,144.25,4500.0,136.9145,136.943,136.8292,136.8292,4500.0
2019-05-21 14:55:00,144.28,144.28,144.17,144.2,3000.0,136.8576,136.8576,136.7533,136.7817,3000.0
2019-05-21 15:00:00,144.21,144.21,144.12,144.12,2100.0,136.7912,136.7912,136.7059,136.7059,2100.0
2019-05-21 15:05:00,144.18,144.21,144.18,144.18,1200.0,136.7628,136.7912,136.7628,136.7628,1200.0
2019-05-21 15:10:00,144.22,144.26,144.19,144.24,8100.0,136.8007,136.8387,136.7723,136.8197,8100.0
2019-05-21 15:15:00,144.2,144.2,144.02,144.03,3030.0,136.7817,136.7817,136.611,136.6205,3030.0
2019-05-21 15:20:00,143.99,144.05,143.92,144.02,4200.0,136.5825,136.6395,136.5161,136.611,4200.0
2019-05-21 15:25:00,143.96,144.15,143.96,144.12,8499.0,136.5541,136.7343,136.5541,136.7059,8499.0
2019-05-21 15:30:00,144.16,144.25,144.16,144.24,4818.0,136.7438,136.8292,136.7438,136.8197,4818.0
2019-05-21 15:35:00,144.15,144.15,143.99,144.08,20637.0,136.7343,136.7343,136.5825,136.6679,20637.0
2019-05-21 15:40:00,144.0,144.0,143.9,144.0,4500.0,136.592,136.592,136.4972,136.592,4500.0
2019-05-21 15:45:00,143.92,143.93,143.82,143.93,12000.0,136.5161,136.5256,136.4213,136.5256,12000.0
2019-05-21 15:50:00,143.96,144.07,143.83,143.87,15000.0,136.5541,136.6584,136.4308,136.4687,15000.0
2019-05-21 15:55:00,143.83,144.07,143.77,144.03,30573.0,136.4308,136.6584,136.3739,136.6205,30573.0
2019-05-22 09:30:00,144.26,144.26,143.69,143.79,11352.0,136.8387,136.8387,136.298,136.3928,11352.0
2019-05-22 09:35:00,143.86,143.98,143.62,143.93,24450.0,136.4592,136.5731,136.2316,136.5256,24450.0
2019-05-22 09:40:00,143.71,143.82,143.55,143.79,22200.0,136.3169,136.4213,136.1652,136.3928,22200.0
2019-05-22 09:45:00,143.86,143.87,143.65,143.73,14076.0,136.4592,136.4687,136.26,136.3359,14076.0
2019-05-22 09:50:00,143.84,144.01,143.84,144.01,2100.0,136.4403,136.6015,136.4403,136.6015,2100.0
2019-05-22 09:55:00,144.03,144.12,143.89,143.91,2400.0,136.6205,136.7059,136.4877,136.5067,2400.0
2019-05-22 10:00:00,143.87,144.2,143.74,144.16,34686.0,136.4687,136.7817,136.3454,136.7438,34686.0
2019-05-22 10:05:00,144.14,144.24,144.14,144.23,2754.0,136.7248,136.8197,136.7248,136.8102,2754.0
2019-05-22 10:10:00,144.23,144.24,144.01,144.14,2100.0,136.8102,136.8197,136.6015,136.7248,2100.0
2019-05-22 10:15:00,144.43,144.57,144.16,144.16,8973.0,136.9999,137.1327,136.7438,136.7438,8973.0
2019-05-22 10:20:00,144.21,144.28,144.21,144.28,1200.0,136.7912,136.8576,136.7912,136.8576,1200.0
2019-05-22 10:25:00,144.35,144.52,144.35,144.44,4245.0,136.924,137.0853,136.924,137.0094,4245.0
2019-05-22 10:30:00,144.45,144.46,144.11,144.11,4800.0,137.0189,137.0284,136.6964,136.6964,4800.0
2019-05-22 10:35:00,144.17,144.3,144.07,144.08,28179.0,136.7533,136.8766,136.6584,136.6679,28179.0
2019-05-22 10:40:00,144.15,144.15,144.06,144.07,3201.0,136.7343,136.7343,136.6489,136.6584,3201.0
2019-05-22 10:45:00,144.12,144.18,144.12,144.18,600.0,136.7059,136.7628,136.7059,136.7628,600.0
2019-05-22 10:50:00,144.08,144.18,144.08,144.11,1500.0,136.6679,136.7628,136.6679,136.6964,1500.0
2019-05-22 10:55:00,144.0,144.1,143.94,143.95,7659.0,136.592,136.6869,136.5351,136.5446,7659.0
2019-05-22 11:00:00,143.87,143.91,143.87,143.88,1200.0,136.4687,136.5067,136.4687,136.4782,1200.0
2019-05-22 11:05:00,143.88,144.04,143.83,143.97,3600.0,136.4782,136.63,136.4308,136.5636,3600.0
2019-05-22 11:10:00,143.96,144.03,143.85,144.03,6900.0,136.5541,136.6205,136.4497,136.6205,6900.0
2019-05-22 11:15:00,144.14,144.29,144.14,144.29,600.0,136.7248,136.8671,136.7248,136.8671,600.0
2019-05-22 11:20:00,144.24,144.4,144.24,144.4,1200.0,136.8197,136.9715,136.8197,136.9715,1200.0
2019-05-22 11:25:00,144.44,144.69,144.33,144.68,29151.0,137.0094,137.2465,136.9051,137.237,29151.0
2019-05-22 11:30:00,144.7,144.91,144.7,144.77,18153.0,137.256,137.4552,137.256,137.3224,18153.0
2019-05-22 11:35:00,144.77,144.85,144.76,144.81,3909.0,137.3224,137.3983,137.3129,137.3604,3909.0
2019-05-22 11:40:00,144.88,145.13,144.87,145.09,5691.0,137.4268,137.6639,137.4173,137.626,5691.0
2019-05-22 11:45:00,145.17,145.17,145.02,145.11,3000.0,137.7018,137.7018,137.5596,137.6449,3000.0
2019-05-22 11:50:00,144.94,144.97,144.81,144.93,3000.0,137.4837,137.5121,137.3604,137.4742,3000.0
2019-05-22 11:55:00,144.9,144.9,144.81,144.81,900.0,137.4457,137.4457,137.3604,137.3604,900.0
2019-05-22 12:00:00,144.82,144.86,144.71,144.75,3300.0,137.3698,137.4078,137.2655,137.3034,3300.0
2019-05-22 12:05:00,144.58,144.66,144.58,144.66,1200.0,137.1422,137.2181,137.1422,137.2181,1200.0
2019-05-22 12:10:00,144.64,144.64,144.51,144.51,1500.0,137.1991,137.1991,137.0758,137.0758,1500.0
2019-05-22 12:15:00,144.56,144.62,144.56,144.56,2100.0,137.1232,137.1801,137.1232,137.1232,2100.0
2019-05-22 12:20:00,144.61,144.61,144.43,144.47,8223.0,137.1706,137.1706,136.9999,137.0379,8223.0
2019-05-22 12:25:00,144.4,144.4,144.4,144.4,300.0,136.9715,136.9715,136.9715,136.9715,300.0
2019-05-22 12:30:00,144.38,144.39,144.21,144.21,2715.0,136.9525,136.962,136.7912,136.7912,2715.0
2019-05-22 12:35:00,144.2,144.26,144.2,144.21,2400.0,136.7817,136.8387,136.7817,136.7912,2400.0
2019-05-22 12:40:00,144.23,144.23,144.23,144.23,1200.0,136.8102,136.8102,136.8102,136.8102,1200.0
2019-05-22 12:45:00,144.22,144.25,143.95,144.09,6150.0,136.8007,136.8292,136.5446,136.6774,6150.0
2019-05-22 12:50:00,144.15,144.25,144.09,144.23,16644.0,136.7343,136.8292,136.6774,136.8102,16644.0
2019-05-22 12:55:00,144.15,144.3,144.15,144.25,3600.0,136.7343,136.8766,136.7343,136.8292,3600.0
2019-05-22 13:00:00,144.2,144.2,144.18,144.18,1200.0,136.7817,136.7817,136.7628,136.7628,1200.0
2019-05-22 13:05:00,144.0,144.07,143.99,143.99,4800.0,136.592,136.6584,136.5825,136.5825,4800.0
2019-05-22 13:10:00,143.98,144.05,143.93,144.0,4566.0,136.5731,136.6395,136.5256,136.592,4566.0
2019-05-22 13:15:00,144.03,144.1,144.03,144.08,4812.0,136.6205,136.6869,136.6205,136.6679,4812.0
2019-05-22 13:20:00,144.13,144.31,144.13,144.27,6894.0,136.7153,136.8861,136.7153,136.8481,6894.0
2019-05-22 13:25:00,144.25,144.48,144.25,144.48,7263.0,136.8292,137.0473,136.8292,137.0473,7263.0
2019-05-22 13:30:00,144.48,144.5,144.36,144.41,3600.0,137.0473,137.0663,136.9335,136.9809,3600.0
2019-05-22 13:35:00,144.33,144.37,144.33,144.35,1278.0,136.9051,136.943,136.9051,136.924,1278.0
2019-05-22 13:40:00,144.42,144.61,144.39,144.61,6240.0,136.9904,137.1706,136.962,137.1706,6240.0
2019-05-22 13:45:00,144.62,144.72,144.58,144.67,6348.0,137.1801,137.275,137.1422,137.2276,6348.0
2019-05-22 13:50:00,144.71,144.72,144.69,144.69,1200.0,137.2655,137.275,137.2465,137.2465,1200.0
2019-05-22 13:55:00,144.74,144.78,144.69,144.69,3843.0,137.294,137.3319,137.2465,137.2465,3843.0
2019-05-22 14:00:00,144.58,144.62,144.41,144.41,2700.0,137.1422,137.1801,136.9809,136.9809,2700.0
2019-05-22 14:05:00,144.38,144.46,144.33,144.34,10200.0,136.9525,137.0284,136.9051,136.9145,10200.0
2019-05-22 14:10:00,144.27,144.28,144.18,144.19,7530.0,136.8481,136.8576,136.7628,136.7723,7530.0
2019-05-22 14:15:00,144.23,144.23,144.07,144.11,4209.0,136.8102,136.8102,136.6584,136.6964,4209.0
2019-05-22 14:20:00,144.11,144.13,144.08,144.13,1500.0,136.6964,136.7153,136.6679,136.7153,1500.0
2019-05-22 14:25:00,144.11,144.23,144.09,144.23,4500.0,136.6964,136.8102,136.6774,136.8102,4500.0
2019-05-22 14:30:00,144.23,144.4,144.22,144.31,3900.0,136.8102,136.9715,136.8007,136.8861,3900.0
2019-05-22 14:35:00,144.26,144.26,144.19,144.19,2100.0,136.8387,136.8387,136.7723,136.7723,2100.0
2019-05-22 14:40:00,144.2,144.33,144.19,144.25,3000.0,136.7817,136.9051,136.7723,136.8292,3000.0
2019-05-22 14:45:00,144.26,144.38,144.26,144.29,6000.0,136.8387,136.9525,136.8387,136.8671,6000.0
2019-05-22 14:50:00,144.28,144.28,144.27,144.27,1200.0,136.8576,136.8576,136.8481,136.8481,1200.0
2019-05-22 14:55:00,144.3,144.36,144.3,144.36,2040.0,136.8766,136.9335,136.8766,136.9335,2040.0
2019-05-22 15:00:00,144.38,144.41,144.22,144.22,4200.0,136.9525,136.9809,136.8007,136.8007,4200.0
2019-05-22 15:05:00,144.11,144.17,144.06,144.17,5700.0,136.6964,136.7533,136.6489,136.7533,5700.0
2019-05-22 15:10:00,144.23,144.23,144.11,144.19,2400.0,136.8102,136.8102,136.6964,136.7723,2400.0
2019-05-22 15:15:00,144.17,144.17,144.17,144.17,300.0,136.7533,136.7533,136.7533,136.7533,300.0
2019-05-22 15:20:00,144.11,144.15,144.06,144.13,3300.0,136.6964,136.7343,136.6489,136.7153,3300.0
2019-05-22 15:25:00,144.16,144.25,144.11,144.11,3405.0,136.7438,136.8292,136.6964,136.6964,3405.0
2019-05-22 15:30:00,144.15,144.15,144.03,144.09,3309.0,136.7343,136.7343,136.6205,136.6774,3309.0
2019-05-22 15:35:00,144.05,144.05,143.89,143.92,8400.0,136.6395,136.6395,136.4877,136.5161,8400.0
2019-05-22 15:40:00,143.96,143.96,143.93,143.96,2400.0,136.5541,136.5541,136.5256,136.5541,2400.0
2019-05-22 15:45:00,143.98,144.02,143.91,143.98,8430.0,136.5731,136.611,136.5067,136.5731,8430.0
2019-05-22 15:50:00,143.92,143.93,143.82,143.85,24039.0,136.5161,136.5256,136.4213,136.4497,24039.0
2019-05-22 15:55:00,143.82,143.87,143.6,143.84,84633.0,136.4213,136.4687,136.2126,136.4403,84633.0
2019-05-23 09:30:00,143.19,143.41,142.91,142.91,27150.0,135.8237,136.0324,135.5581,135.5581,27150.0
2019-05-23 09:35:00,142.86,142.97,142.19,142.42,26700.0,135.5107,135.615,134.8751,135.0933,26700.0
2019-05-23 09:40:00,142.47,142.56,142.18,142.38,89634.0,135.1407,135.2261,134.8657,135.0554,89634.0
2019-05-23 09:45:00,142.22,142.22,141.91,142.15,35574.0,134.9036,134.9036,134.6095,134.8372,35574.0
2019-05-23 09:50:00,142.06,142.12,141.72,141.91,47736.0,134.7518,134.8087,134.4293,134.6095,47736.0
2019-05-23 09:55:00,141.86,142.23,141.81,142.12,15789.0,134.5621,134.9131,134.5147,134.8087,15789.0
2019-05-23 10:00:00,142.23,142.56,142.19,142.56,33102.0,134.9131,135.2261,134.8751,135.2261,33102.0
2019-05-23 10:05:00,142.51,142.51,142.22,142.22,3900.0,135.1787,135.1787,134.9036,134.9036,3900.0
2019-05-23 10:10:00,142.28,142.4,142.22,142.22,12603.0,134.9605,135.0743,134.9036,134.9036,12603.0
2019-05-23 10:15:00,142.31,142.54,142.31,142.54,8076.0,134.989,135.2071,134.989,135.2071,8076.0
2019-05-23 10:20:00,142.59,142.89,142.5,142.89,6600.0,135.2546,135.5391,135.1692,135.5391,6600.0
2019-05-23 10:25:00,142.85,143.08,142.78,143.08,6762.0,135.5012,135.7194,135.4348,135.7194,6762.0
2019-05-23 10:30:00,143.29,143.51,143.19,143.4,23058.0,135.9186,136.1272,135.8237,136.0229,23058.0
2019-05-23 10:35:00,143.43,143.67,143.43,143.55,13872.0,136.0514,136.279,136.0514,136.1652,13872.0
2019-05-23 10:40:00,143.54,143.64,143.49,143.56,3000.0,136.1557,136.2506,136.1083,136.1747,3000.0
2019-05-23 10:45:00,143.45,143.46,143.25,143.44,14580.0,136.0703,136.0798,135.8806,136.0608,14580.0
2019-05-23 10:50:00,143.52,143.67,143.45,143.67,2700.0,136.1367,136.279,136.0703,136.279,2700.0
2019-05-23 10:55:00,143.75,143.75,143.75,143.75,300.0,136.3549,136.3549,136.3549,136.3549,300.0
2019-05-23 11:00:00,143.71,143.76,143.59,143.71,13071.0,136.3169,136.3644,136.2031,136.3169,13071.0
2019-05-23 11:05:00,143.66,143.97,143.66,143.96,12300.0,136.2695,136.5636,136.2695,136.5541,12300.0
2019-05-23 11:10:00,143.95,144.02,143.75,143.88,10470.0,136.5446,136.611,136.3549,136.4782,10470.0
2019-05-23 11:15:00,143.92,143.92,143.75,143.78,6060.0,136.5161,136.5161,136.3549,136.3833,6060.0
2019-05-23 11:20:00,143.67,143.87,143.62,143.82,13800.0,136.279,136.4687,136.2316,136.4213,13800.0
2019-05-23 11:25:00,143.87,144.16,143.87,144.1,8040.0,136.4687,136.7438,136.4687,136.6869,8040.0
2019-05-23 11:30:00,143.99,144.03,143.88,143.88,3903.0,136.5825,136.6205,136.4782,136.4782,3903.0
2019-05-23 11:35:00,143.85,143.86,143.69,143.78,5055.0,136.4497,136.4592,136.298,136.3833,5055.0
2019-05-23 11:40:00,143.75,143.76,143.67,143.67,5265.0,136.3549,136.3644,136.279,136.279,5265.0
2019-05-23 11:45:00,143.67,143.72,143.65,143.66,5100.0,136.279,136.3264,136.26,136.2695,5100.0
2019-05-23 11:50:00,143.66,143.71,143.59,143.59,5154.0,136.2695,136.3169,136.2031,136.2031,5154.0
2019-05-23 11:55:00,143.52,143.52,143.28,143.38,7833.0,136.1367,136.1367,135.9091,136.0039,7833.0
2019-05-23 12:00:00,143.39,143.57,143.39,143.57,7800.0,136.0134,136.1842,136.0134,136.1842,7800.0
2019-05-23 12:05:00,143.56,143.76,143.55,143.64,3600.0,136.1747,136.3644,136.1652,136.2506,3600.0
2019-05-23 12:10:00,143.58,143.6,143.51,143.51,3600.0,136.1936,136.2126,136.1272,136.1272,3600.0
2019-05-23 12:15:00,143.53,143.53,143.38,143.5,3600.0,136.1462,136.1462,136.0039,136.1178,3600.0
2019-05-23 12:20:00,143.42,143.43,143.37,143.42,3000.0,136.0419,136.0514,135.9944,136.0419,3000.0
2019-05-23 12:25:00,143.47,143.55,143.47,143.55,3000.0,136.0893,136.1652,136.0893,136.1652,3000.0
2019-05-23 12:30:00,143.55,143.55,143.42,143.46,2100.0,136.1652,136.1652,136.0419,136.0798,2100.0
2019-05-23 12:35:00,143.49,143.49,143.4,143.44,5400.0,136.1083,136.1083,136.0229,136.0608,5400.0
2019-05-23 12:40:00,143.4,143.58,143.29,143.39,28155.0,136.0229,136.1936,135.9186,136.0134,28155.0
2019-05-23 12:45:00,143.39,143.57,143.33,143.57,38610.0,136.0134,136.1842,135.9565,136.1842,38610.0
2019-05-23 12:50:00,143.54,143.56,143.38,143.39,18123.0,136.1557,136.1747,136.0039,136.0134,18123.0
2019-05-23 12:55:00,143.44,143.51,143.3,143.37,9300.0,136.0608,136.1272,135.928,135.9944,9300.0
2019-05-23 13:00:00,143.3,143.3,143.16,143.25,7305.0,135.928,135.928,135.7952,135.8806,7305.0
2019-05-23 13:05:00,143.26,143.3,143.22,143.28,7500.0,135.8901,135.928,135.8522,135.9091,7500.0
2019-05-23 13:10:00,143.23,143.27,143.17,143.23,6051.0,135.8616,135.8996,135.8047,135.8616,6051.0
2019-05-23 13:15:00,143.22,143.28,143.18,143.19,6300.0,135.8522,135.9091,135.8142,135.8237,6300.0
2019-05-23 13:20:00,143.26,143.39,143.26,143.39,3000.0,135.8901,136.0134,135.8901,136.0134,3000.0
2019-05-23 13:25:00,143.39,143.58,143.39,143.58,10527.0,136.0134,136.1936,136.0134,136.1936,10527.0
2019-05-23 13:30:00,143.45,143.45,143.36,143.4,5328.0,136.0703,136.0703,135.985,136.0229,5328.0
2019-05-23 13:35:00,143.4,143.59,143.35,143.59,29106.0,136.0229,136.2031,135.9755,136.2031,29106.0
2019-05-23 13:40:00,143.62,143.64,143.45,143.5,8001.0,136.2316,136.2506,136.0703,136.1178,8001.0
2019-05-23 13:45:00,143.45,143.48,143.2,143.2,18783.0,136.0703,136.0988,135.8332,135.8332,18783.0
2019-05-23 13:50:00,143.18,143.27,143.07,143.16,13593.0,135.8142,135.8996,135.7099,135.7952,13593.0
2019-05-23 13:55:00,143.19,143.25,143.16,143.23,6600.0,135.8237,135.8806,135.7952,135.8616,6600.0
2019-05-23 14:00:00,143.23,143.6,143.23,143.44,47265.0,135.8616,136.2126,135.8616,136.0608,47265.0
2019-05-23 14:05:00,143.36,143.48,143.35,143.43,27147.0,135.985,136.0988,135.9755,136.0514,27147.0
2019-05-23 14:10:00,143.44,143.48,143.34,143.38,12405.0,136.0608,136.0988,135.966,136.0039,12405.0
2019-05-23 14:15:00,143.34,143.34,143.04,143.1,10152.0,135.966,135.966,135.6814,135.7383,10152.0
2019-05-23 14:20:00,143.14,143.2,143.12,143.12,3300.0,135.7763,135.8332,135.7573,135.7573,3300.0
2019-05-23 14:25:00,143.1,143.1,142.87,142.87,3006.0,135.7383,135.7383,135.5202,135.5202,3006.0
2019-05-23 14:30:00,142.87,142.96,142.84,142.95,6609.0,135.5202,135.6055,135.4917,135.596,6609.0
2019-05-23 14:35:00,142.94,142.94,142.72,142.73,4800.0,135.5866,135.5866,135.3779,135.3874,4800.0
2019-05-23 14:40:00,142.8,142.83,142.69,142.73,4827.0,135.4538,135.4822,135.3494,135.3874,4827.0
2019-05-23 14:45:00,142.73,142.78,142.67,142.69,13200.0,135.3874,135.4348,135.3305,135.3494,13200.0
2019-05-23 14:50:00,142.64,142.68,142.56,142.63,11490.0,135.302,135.3399,135.2261,135.2925,11490.0
2019-05-23 14:55:00,142.6,142.74,142.6,142.74,8400.0,135.2641,135.3968,135.2641,135.3968,8400.0
2019-05-23 15:00:00,142.74,142.74,142.5,142.62,6465.0,135.3968,135.3968,135.1692,135.283,6465.0
2019-05-23 15:05:00,142.65,142.68,142.57,142.59,8100.0,135.3115,135.3399,135.2356,135.2546,8100.0
2019-05-23 15:10:00,142.62,143.0,142.62,142.93,8682.0,135.283,135.6435,135.283,135.5771,8682.0
2019-05-23 15:15:00,142.92,143.17,142.87,143.05,12264.0,135.5676,135.8047,135.5202,135.6909,12264.0
2019-05-23 15:20:00,143.06,143.29,143.06,143.21,6972.0,135.7004,135.9186,135.7004,135.8427,6972.0
2019-05-23 15:25:00,143.24,143.51,143.16,143.4,13761.0,135.8711,136.1272,135.7952,136.0229,13761.0
2019-05-23 15:30:00,143.4,143.52,143.33,143.49,15936.0,136.0229,136.1367,135.9565,136.1083,15936.0
2019-05-23 15:35:00,143.51,143.57,143.44,143.44,16200.0,136.1272,136.1842,136.0608,136.0608,16200.0
2019-05-23 15:40:00,143.37,143.42,143.23,143.29,11781.0,135.9944,136.0419,135.8616,135.9186,11781.0
2019-05-23 15:45:00,143.3,143.45,143.2,143.41,27780.0,135.928,136.0703,135.8332,136.0324,27780.0
2019-05-23 15:50:00,143.36,143.54,143.27,143.54,35874.0,135.985,136.1557,135.8996,136.1557,35874.0
2019-05-23 15:55:00,143.54,143.63,143.41,143.53,72846.0,136.1557,136.2411,136.0324,136.1462,72846.0
2019-05-24 09:30:00,144.24,144.38,144.24,144.38,12996.0,136.8197,136.9525,136.8197,136.9525,12996.0
2019-05-24 09:35:00,144.36,144.44,143.86,143.86,11841.0,136.9335,137.0094,136.4592,136.4592,11841.0
2019-05-24 09:40:00,143.7,143.88,143.66,143.88,11187.0,136.3075,136.4782,136.2695,136.4782,11187.0
2019-05-24 09:45:00,143.77,143.77,143.62,143.66,4200.0,136.3739,136.3739,136.2316,136.2695,4200.0
2019-05-24 09:50:00,143.7,143.84,143.66,143.66,4500.0,136.3075,136.4403,136.2695,136.2695,4500.0
2019-05-24 09:55:00,143.6,143.69,143.6,143.6,3600.0,136.2126,136.298,136.2126,136.2126,3600.0
2019-05-24 10:00:00,143.74,143.75,143.68,143.73,3000.0,136.3454,136.3549,136.2885,136.3359,3000.0
2019-05-24 10:05:00,143.62,143.62,143.37,143.41,2700.0,136.2316,136.2316,135.9944,136.0324,2700.0
2019-05-24 10:10:00,143.36,143.61,143.21,143.54,9732.0,135.985,136.2221,135.8427,136.1557,9732.0
2019-05-24 10:15:00,143.49,143.51,143.49,143.5,4014.0,136.1083,136.1272,136.1083,136.1178,4014.0
2019-05-24 10:20:00,143.46,143.46,143.33,143.35,2700.0,136.0798,136.0798,135.9565,135.9755,2700.0
2019-05-24 10:25:00,143.34,143.52,143.34,143.52,6000.0,135.966,136.1367,135.966,136.1367,6000.0
2019-05-24 10:30:00,143.42,143.68,143.41,143.68,10950.0,136.0419,136.2885,136.0324,136.2885,10950.0
2019-05-24 10:35:00,143.51,143.55,143.51,143.55,1800.0,136.1272,136.1652,136.1272,136.1652,1800.0
2019-05-24 10:40:00,143.47,143.58,143.43,143.58,5715.0,136.0893,136.1936,136.0514,136.1936,5715.0
2019-05-24 10:45:00,143.65,143.76,143.55,143.76,12912.0,136.26,136.3644,136.1652,136.3644,12912.0
2019-05-24 10:50:00,143.7,143.82,143.63,143.64,19515.0,136.3075,136.4213,136.2411,136.2506,19515.0
2019-05-24 10:55:00,143.65,143.65,143.45,143.48,18564.0,136.26,136.26,136.0703,136.0988,18564.0
2019-05-24 11:00:00,143.47,143.73,143.46,143.71,52761.0,136.0893,136.3359,136.0798,136.3169,52761.0
2019-05-24 11:05:00,143.81,143.86,143.57,143.57,7383.0,136.4118,136.4592,136.1842,136.1842,7383.0
2019-05-24 11:10:00,143.62,143.77,143.57,143.73,10731.0,136.2316,136.3739,136.1842,136.3359,10731.0
2019-05-24 11:15:00,143.74,143.79,143.69,143.75,3000.0,136.3454,136.3928,136.298,136.3549,3000.0
2019-05-24 11:20:00,143.76,143.91,143.76,143.89,1200.0,136.3644,136.5067,136.3644,136.4877,1200.0
2019-05-24 11:25:00,143.93,143.93,143.61,143.68,6897.0,136.5256,136.5256,136.2221,136.2885,6897.0
2019-05-24 11:30:00,143.69,143.82,143.69,143.82,1800.0,136.298,136.4213,136.298,136.4213,1800.0
2019-05-24 11:35:00,143.82,143.94,143.82,143.89,2400.0,136.4213,136.5351,136.4213,136.4877,2400.0
2019-05-24 11:40:00,143.95,144.13,143.87,144.08,21393.0,136.5446,136.7153,136.4687,136.6679,21393.0
2019-05-24 11:45:00,144.19,144.2,144.13,144.15,3240.0,136.7723,136.7817,136.7153,136.7343,3240.0
2019-05-24 11:50:00,144.15,144.26,144.15,144.26,3000.0,136.7343,136.8387,136.7343,136.8387,3000.0
2019-05-24 11:55:00,144.25,144.29,143.98,144.06,11691.0,136.8292,136.8671,136.5731,136.6489,11691.0
2019-05-24 12:00:00,144.0,144.05,143.85,144.05,23673.0,136.592,136.6395,136.4497,136.6395,23673.0
2019-05-24 12:05:00,143.94,143.94,143.94,143.94,411.0,136.5351,136.5351,136.5351,136.5351,411.0
2019-05-24 12:10:00,143.79,143.87,143.77,143.87,1200.0,136.3928,136.4687,136.3739,136.4687,1200.0
2019-05-24 12:15:00,143.79,143.82,143.73,143.82,3600.0,136.3928,136.4213,136.3359,136.4213,3600.0
2019-05-24 12:20:00,143.82,143.88,143.81,143.81,3600.0,136.4213,136.4782,136.4118,136.4118,3600.0
2019-05-24 12:25:00,143.8,143.8,143.66,143.75,2100.0,136.4023,136.4023,136.2695,136.3549,2100.0
2019-05-24 12:30:00,143.75,143.91,143.75,143.88,3855.0,136.3549,136.5067,136.3549,136.4782,3855.0
2019-05-24 12:35:00,143.85,143.85,143.74,143.78,8463.0,136.4497,136.4497,136.3454,136.3833,8463.0
2019-05-24 12:40:00,143.72,143.72,143.54,143.54,3690.0,136.3264,136.3264,136.1557,136.1557,3690.0
2019-05-24 12:45:00,143.61,143.61,143.51,143.51,1209.0,136.2221,136.2221,136.1272,136.1272,1209.0
2019-05-24 12:50:00,143.53,143.53,143.53,143.53,1431.0,136.1462,136.1462,136.1462,136.1462,1431.0
2019-05-24 12:55:00,143.56,143.83,143.54,143.81,4467.0,136.1747,136.4308,136.1557,136.4118,4467.0
2019-05-24 13:00:00,143.86,143.86,143.79,143.79,1566.0,136.4592,136.4592,136.3928,136.3928,1566.0
2019-05-24 13:05:00,143.78,143.94,143.78,143.94,12000.0,136.3833,136.5351,136.3833,136.5351,12000.0
2019-05-24 13:10:00,143.92,143.99,143.92,143.99,1800.0,136.5161,136.5825,136.5161,136.5825,1800.0
2019-05-24 13:15:00,143.96,143.96,143.92,143.96,3300.0,136.5541,136.5541,136.5161,136.5541,3300.0
2019-05-24 13:20:00,143.92,143.99,143.92,143.99,2400.0,136.5161,136.5825,136.5161,136.5825,2400.0
2019-05-24 13:25:00,143.92,143.95,143.89,143.9,4629.0,136.5161,136.5446,136.4877,136.4972,4629.0
2019-05-24 13:30:00,144.01,144.01,143.95,143.95,600.0,136.6015,136.6015,136.5446,136.5446,600.0
2019-05-24 13:35:00,143.87,143.87,143.87,143.87,600.0,136.4687,136.4687,136.4687,136.4687,600.0
2019-05-24 13:40:00,143.95,144.04,143.95,144.04,2400.0,136.5446,136.63,136.5446,136.63,2400.0
2019-05-24 13:45:00,143.98,143.98,143.98,143.98,600.0,136.5731,136.5731,136.5731,136.5731,600.0
2019-05-24 13:50:00,143.95,144.05,143.95,144.05,1500.0,136.5446,136.6395,136.5446,136.6395,1500.0
2019-05-24 13:55:00,143.96,143.96,143.82,143.82,3300.0,136.5541,136.5541,136.4213,136.4213,3300.0
2019-05-24 14:00:00,143.83,143.83,143.77,143.77,2100.0,136.4308,136.4308,136.3739,136.3739,2100.0
2019-05-24 14:05:00,143.75,143.79,143.69,143.79,4596.0,136.3549,136.3928,136.298,136.3928,4596.0
2019-05-24 14:10:00,143.78,143.89,143.75,143.87,6981.0,136.3833,136.4877,136.3549,136.4687,6981.0
2019-05-24 14:15:00,143.83,143.96,143.83,143.9,4545.0,136.4308,136.5541,136.4308,136.4972,4545.0
2019-05-24 14:20:00,143.91,143.95,143.88,143.95,4398.0,136.5067,136.5446,136.4782,136.5446,4398.0
2019-05-24 14:25:00,143.95,144.15,143.94,144.08,7800.0,136.5446,136.7343,136.5351,136.6679,7800.0
2019-05-24 14:30:00,144.17,144.32,144.12,144.19,38517.0,136.7533,136.8956,136.7059,136.7723,38517.0
2019-05-24 14:35:00,144.13,144.14,144.02,144.04,5274.0,136.7153,136.7248,136.611,136.63,5274.0
2019-05-24 14:40:00,143.99,143.99,143.94,143.94,600.0,136.5825,136.5825,136.5351,136.5351,600.0
2019-05-24 14:45:00,143.89,143.89,143.78,143.78,2130.0,136.4877,136.4877,136.3833,136.3833,2130.0
2019-05-24 14:50:00,143.76,143.77,143.64,143.65,9900.0,136.3644,136.3739,136.2506,136.26,9900.0
2019-05-24 14:55:00,143.68,143.72,143.59,143.59,2514.0,136.2885,136.3264,136.2031,136.2031,2514.0
2019-05-24 15:00:00,143.68,143.7,143.63,143.66,6450.0,136.2885,136.3075,136.2411,136.2695,6450.0
2019-05-24 15:05:00,143.7,143.7,143.62,143.65,5391.0,136.3075,136.3075,136.2316,136.26,5391.0
2019-05-24 15:10:00,143.69,143.69,143.58,143.62,3300.0,136.298,136.298,136.1936,136.2316,3300.0
2019-05-24 15:15:00,143.61,143.64,143.46,143.46,7143.0,136.2221,136.2506,136.0798,136.0798,7143.0
2019-05-24 15:20:00,143.52,143.7,143.5,143.7,5100.0,136.1367,136.3075,136.1178,136.3075,5100.0
2019-05-24 15:25:00,143.65,143.65,143.59,143.61,3600.0,136.26,136.26,136.2031,136.2221,3600.0
2019-05-24 15:30:00,143.56,143.62,143.48,143.48,8700.0,136.1747,136.2316,136.0988,136.0988,8700.0
2019-05-24 15:35:00,143.49,143.57,143.49,143.56,3000.0,136.1083,136.1842,136.1083,136.1747,3000.0
2019-05-24 15:40:00,143.56,143.58,143.5,143.56,4212.0,136.1747,136.1936,136.1178,136.1747,4212.0
2019-05-24 15:45:00,143.56,143.69,143.54,143.69,7761.0,136.1747,136.298,136.1557,136.298,7761.0
2019-05-24 15:50:00,143.76,143.76,143.54,143.63,10587.0,136.3644,136.3644,136.1557,136.2411,10587.0
2019-05-24 15:55:00,143.7,143.74,143.52,143.62,35994.0,136.3075,136.3454,136.1367,136.2316,35994.0
2019-05-28 09:30:00,143.58,144.32,143.57,143.69,20415.0,136.1936,136.8956,136.1842,136.298,20415.0
2019-05-28 09:35:00,144.18,144.2,144.12,144.12,1200.0,136.7628,136.7817,136.7059,136.7059,1200.0
2019-05-28 09:40:00,143.96,144.48,143.93,144.48,81630.0,136.5541,137.0473,136.5256,137.0473,81630.0
2019-05-28 09:45:00,144.52,144.62,144.42,144.62,15948.0,137.0853,137.1801,136.9904,137.1801,15948.0
2019-05-28 09:50:00,144.74,144.74,144.53,144.73,4737.0,137.294,137.294,137.0948,137.2845,4737.0
2019-05-28 09:55:00,144.58,144.58,144.41,144.54,3300.0,137.1422,137.1422,136.9809,137.1043,3300.0
2019-05-28 10:00:00,144.65,144.72,144.56,144.56,3300.0,137.2086,137.275,137.1232,137.1232,3300.0
2019-05-28 10:05:00,144.56,144.66,144.34,144.34,2700.0,137.1232,137.2181,136.9145,136.9145,2700.0
2019-05-28 10:10:00,144.4,144.5,144.33,144.43,5130.0,136.9715,137.0663,136.9051,136.9999,5130.0
2019-05-28 10:15:00,144.47,144.47,144.3,144.45,3600.0,137.0379,137.0379,136.8766,137.0189,3600.0
2019-05-28 10:20:00,144.43,144.58,144.43,144.58,2493.0,136.9999,137.1422,136.9999,137.1422,2493.0
2019-05-28 10:25:00,144.65,144.74,144.58,144.58,8700.0,137.2086,137.294,137.1422,137.1422,8700.0
2019-05-28 10:30:00,144.52,144.52,144.29,144.29,4635.0,137.0853,137.0853,136.8671,136.8671,4635.0
2019-05-28 10:35:00,144.33,144.39,144.12,144.13,4500.0,136.9051,136.962,136.7059,136.7153,4500.0
2019-05-28 10:40:00,144.16,144.16,143.97,144.06,5400.0,136.7438,136.7438,136.5636,136.6489,5400.0
2019-05-28 10:45:00,144.06,144.15,143.98,143.98,11205.0,136.6489,136.7343,136.5731,136.5731,11205.0
2019-05-28 10:50:00,143.85,144.01,143.85,143.88,6903.0,136.4497,136.6015,136.4497,136.4782,6903.0
2019-05-28 10:55:00,143.83,143.83,143.83,143.83,300.0,136.4308,136.4308,136.4308,136.4308,300.0
2019-05-28 11:00:00,144.1,144.17,144.1,144.11,1800.0,136.6869,136.7533,136.6869,136.6964,1800.0
2019-05-28 11:05:00,144.3,144.3,144.18,144.18,3516.0,136.8766,136.8766,136.7628,136.7628,3516.0
2019-05-28 11:10:00,144.13,144.27,144.03,144.27,23100.0,136.7153,136.8481,136.6205,136.8481,23100.0
2019-05-28 11:15:00,144.29,144.29,144.09,144.11,8277.0,136.8671,136.8671,136.6774,136.6964,8277.0
2019-05-28 11:20:00,144.06,144.06,143.95,144.02,2400.0,136.6489,136.6489,136.5446,136.611,2400.0
2019-05-28 11:25:00,144.06,144.06,143.88,143.88,3600.0,136.6489,136.6489,136.4782,136.4782,3600.0
2019-05-28 11:30:00,143.74,143.81,143.74,143.79,1800.0,136.3454,136.4118,136.3454,136.3928,1800.0
2019-05-28 11:35:00,143.92,143.95,143.83,143.83,4017.0,136.5161,136.5446,136.4308,136.4308,4017.0
2019-05-28 11:40:00,144.06,144.21,144.03,144.15,6900.0,136.6489,136.7912,136.6205,136.7343,6900.0
2019-05-28 11:45:00,144.13,144.14,144.05,144.1,4797.0,136.7153,136.7248,136.6395,136.6869,4797.0
2019-05-28 11:50:00,144.0,144.0,143.77,143.85,4800.0,136.592,136.592,136.3739,136.4497,4800.0
2019-05-28 11:55:00,143.91,143.91,143.91,143.91,300.0,136.5067,136.5067,136.5067,136.5067,300.0
2019-05-28 12:00:00,144.09,144.21,144.0,144.21,2100.0,136.6774,136.7912,136.592,136.7912,2100.0
2019-05-28 12:05:00,144.18,144.22,144.13,144.18,1500.0,136.7628,136.8007,136.7153,136.7628,1500.0
2019-05-28 12:10:00,144.15,144.24,144.14,144.2,3900.0,136.7343,136.8197,136.7248,136.7817,3900.0
2019-05-28 12:15:00,144.17,144.17,144.1,144.15,1800.0,136.7533,136.7533,136.6869,136.7343,1800.0
2019-05-28 12:20:00,144.15,144.17,144.14,144.14,900.0,136.7343,136.7533,136.7248,136.7248,900.0
2019-05-28 12:25:00,144.19,144.36,144.15,144.36,3900.0,136.7723,136.9335,136.7343,136.9335,3900.0
2019-05-28 12:30:00,144.32,144.38,144.32,144.34,1500.0,136.8956,136.9525,136.8956,136.9145,1500.0
2019-05-28 12:35:00,144.27,144.29,144.25,144.25,5646.0,136.8481,136.8671,136.8292,136.8292,5646.0
2019-05-28 12:40:00,144.25,144.29,144.19,144.19,2700.0,136.8292,136.8671,136.7723,136.7723,2700.0
2019-05-28 12:45:00,144.15,144.35,144.15,144.33,7659.0,136.7343,136.924,136.7343,136.9051,7659.0
2019-05-28 12:50:00,144.3,144.47,144.3,144.39,8277.0,136.8766,137.0379,136.8766,136.962,8277.0
2019-05-28 12:55:00,144.44,144.44,144.3,144.3,5268.0,137.0094,137.0094,136.8766,136.8766,5268.0
2019-05-28 13:00:00,144.3,144.31,144.11,144.11,4800.0,136.8766,136.8861,136.6964,136.6964,4800.0
2019-05-28 13:05:00,144.14,144.14,144.1,144.1,600.0,136.7248,136.7248,136.6869,136.6869,600.0
2019-05-28 13:10:00,144.02,144.02,143.97,143.99,1800.0,136.611,136.611,136.5636,136.5825,1800.0
2019-05-28 13:15:00,144.01,144.07,143.9,143.9,3231.0,136.6015,136.6584,136.4972,136.4972,3231.0
2019-05-28 13:20:00,144.05,144.18,144.05,144.14,4800.0,136.6395,136.7628,136.6395,136.7248,4800.0
2019-05-28 13:25:00,144.17,144.21,144.12,144.21,2100.0,136.7533,136.7912,136.7059,136.7912,2100.0
2019-05-28 13:30:00,144.14,144.18,144.1,144.18,3636.0,136.7248,136.7628,136.6869,136.7628,3636.0
2019-05-28 13:35:00,144.14,144.24,144.12,144.24,21897.0,136.7248,136.8197,136.7059,136.8197,21897.0
2019-05-28 13:40:00,144.24,144.39,144.24,144.39,6018.0,136.8197,136.962,136.8197,136.962,6018.0
2019-05-28 13:45:00,144.4,144.45,144.2,144.2,6300.0,136.9715,137.0189,136.7817,136.7817,6300.0
2019-05-28 13:50:00,144.17,144.22,144.08,144.1,9000.0,136.7533,136.8007,136.6679,136.6869,9000.0
2019-05-28 13:55:00,143.99,144.07,143.99,144.02,3708.0,136.5825,136.6584,136.5825,136.611,3708.0
2019-05-28 14:00:00,143.94,143.94,143.78,143.85,2100.0,136.5351,136.5351,136.3833,136.4497,2100.0
2019-05-28 14:05:00,143.86,143.86,143.75,143.82,3000.0,136.4592,136.4592,136.3549,136.4213,3000.0
2019-05-28 14:10:00,143.75,143.83,143.68,143.68,5541.0,136.3549,136.4308,136.2885,136.2885,5541.0
2019-05-28 14:15:00,143.63,143.68,143.5,143.65,7365.0,136.2411,136.2885,136.1178,136.26,7365.0
2019-05-28 14:20:00,143.61,143.64,143.33,143.39,11649.0,136.2221,136.2506,135.9565,136.0134,11649.0
2019-05-28 14:25:00,143.37,143.47,143.37,143.39,2298.0,135.9944,136.0893,135.9944,136.0134,2298.0
2019-05-28 14:30:00,143.34,143.37,143.29,143.29,2100.0,135.966,135.9944,135.9186,135.9186,2100.0
2019-05-28 14:35:00,143.41,143.52,143.38,143.52,6270.0,136.0324,136.1367,136.0039,136.1367,6270.0
2019-05-28 14:40:00,143.45,143.45,143.28,143.3,2460.0,136.0703,136.0703,135.9091,135.928,2460.0
2019-05-28 14:45:00,143.22,143.43,143.21,143.43,5703.0,135.8522,136.0514,135.8427,136.0514,5703.0
2019-05-28 14:50:00,143.34,143.36,143.15,143.15,10329.0,135.966,135.985,135.7858,135.7858,10329.0
2019-05-28 14:55:00,143.17,143.3,143.17,143.3,2400.0,135.8047,135.928,135.8047,135.928,2400.0
2019-05-28 15:00:00,143.31,143.31,143.09,143.09,2400.0,135.9375,135.9375,135.7288,135.7288,2400.0
2019-05-28 15:05:00,143.15,143.22,143.05,143.05,5100.0,135.7858,135.8522,135.6909,135.6909,5100.0
2019-05-28 15:10:00,143.09,143.1,142.96,142.96,5181.0,135.7288,135.7383,135.6055,135.6055,5181.0
2019-05-28 15:15:00,143.04,143.15,143.04,143.15,3600.0,135.6814,135.7858,135.6814,135.7858,3600.0
2019-05-28 15:20:00,143.13,143.27,143.08,143.27,7500.0,135.7668,135.8996,135.7194,135.8996,7500.0
2019-05-28 15:25:00,143.27,143.36,143.26,143.31,8100.0,135.8996,135.985,135.8901,135.9375,8100.0
2019-05-28 15:30:00,143.33,143.33,143.02,143.02,7359.0,135.9565,135.9565,135.6624,135.6624,7359.0
2019-05-28 15:35:00,142.97,142.97,142.79,142.89,4857.0,135.615,135.615,135.4443,135.5391,4857.0
2019-05-28 15:40:00,142.84,142.84,142.71,142.71,7542.0,135.4917,135.4917,135.3684,135.3684,7542.0
2019-05-28 15:45:00,142.74,143.0,142.74,142.88,9804.0,135.3968,135.6435,135.3968,135.5296,9804.0
2019-05-28 15:50:00,142.82,142.93,142.67,142.87,22728.0,135.4727,135.5771,135.3305,135.5202,22728.0
2019-05-28 15:55:00,142.84,142.86,142.41,142.42,89283.0,135.4917,135.5107,135.0838,135.0933,89283.0
2019-05-29 09:30:00,142.33,142.49,142.03,142.03,25632.0,135.0079,135.1597,134.7234,134.7234,25632.0
2019-05-29 09:35:00,142.03,142.03,141.54,141.64,8772.0,134.7234,134.7234,134.2586,134.3534,8772.0
2019-05-29 09:40:00,141.37,142.17,141.37,142.17,6897.0,134.0973,134.8562,134.0973,134.8562,6897.0
2019-05-29 09:45:00,142.06,142.07,141.87,141.91,10200.0,134.7518,134.7613,134.5716,134.6095,10200.0
2019-05-29 09:50:00,141.75,141.75,141.36,141.44,5121.0,134.4578,134.4578,134.0878,134.1637,5121.0
2019-05-29 09:55:00,141.61,141.8,141.61,141.8,12450.0,134.325,134.5052,134.325,134.5052,12450.0
2019-05-29 10:00:00,141.85,142.02,141.83,142.01,4476.0,134.5526,134.7139,134.5337,134.7044,4476.0
2019-05-29 10:05:00,142.09,142.3,142.09,142.13,9273.0,134.7803,134.9795,134.7803,134.8182,9273.0
2019-05-29 10:10:00,142.21,142.37,142.16,142.37,2856.0,134.8941,135.0459,134.8467,135.0459,2856.0
2019-05-29 10:15:00,142.41,142.53,142.41,142.48,4698.0,135.0838,135.1977,135.0838,135.1502,4698.0
2019-05-29 10:20:00,142.49,142.55,142.33,142.34,5295.0,135.1597,135.2166,135.0079,135.0174,5295.0
2019-05-29 10:25:00,142.47,142.66,142.47,142.57,2700.0,135.1407,135.321,135.1407,135.2356,2700.0
2019-05-29 10:30:00,142.66,142.72,142.65,142.66,2115.0,135.321,135.3779,135.3115,135.321,2115.0
2019-05-29 10:35:00,142.62,142.7,142.56,142.64,3000.0,135.283,135.3589,135.2261,135.302,3000.0
2019-05-29 10:40:00,142.58,142.61,142.54,142.55,3999.0,135.2451,135.2735,135.2071,135.2166,3999.0
2019-05-29 10:45:00,142.54,142.6,142.47,142.52,4590.0,135.2071,135.2641,135.1407,135.1882,4590.0
2019-05-29 10:50:00,142.63,142.67,142.43,142.43,6789.0,135.2925,135.3305,135.1028,135.1028,6789.0
2019-05-29 10:55:00,142.42,142.51,142.36,142.36,4239.0,135.0933,135.1787,135.0364,135.0364,4239.0
2019-05-29 11:00:00,142.35,142.59,142.29,142.52,11214.0,135.0269,135.2546,134.97,135.1882,11214.0
2019-05-29 11:05:00,142.47,142.69,142.38,142.59,8499.0,135.1407,135.3494,135.0554,135.2546,8499.0
2019-05-29 11:10:00,142.6,142.6,142.23,142.23,3900.0,135.2641,135.2641,134.9131,134.9131,3900.0
2019-05-29 11:15:00,142.23,142.35,142.18,142.35,2700.0,134.9131,135.0269,134.8657,135.0269,2700.0
2019-05-29 11:20:00,142.25,142.3,142.18,142.23,6000.0,134.9321,134.9795,134.8657,134.9131,6000.0
2019-05-29 11:25:00,142.28,142.36,142.27,142.36,5100.0,134.9605,135.0364,134.951,135.0364,5100.0
2019-05-29 11:30:00,142.44,142.49,142.21,142.31,7500.0,135.1123,135.1597,134.8941,134.989,7500.0
2019-05-29 11:35:00,142.42,142.48,142.19,142.19,5100.0,135.0933,135.1502,134.8751,134.8751,5100.0
2019-05-29 11:40:00,142.19,142.26,141.97,142.0,11319.0,134.8751,134.9415,134.6665,134.6949,11319.0
2019-05-29 11:45:00,142.0,142.06,141.95,142.06,3678.0,134.6949,134.7518,134.6475,134.7518,3678.0
2019-05-29 11:50:00,142.05,142.05,141.77,141.77,6048.0,134.7423,134.7423,134.4768,134.4768,6048.0
2019-05-29 11:55:00,141.83,141.91,141.78,141.84,3600.0,134.5337,134.6095,134.4862,134.5431,3600.0
2019-05-29 12:00:00,141.88,142.0,141.83,141.99,6000.0,134.5811,134.6949,134.5337,134.6854,6000.0
2019-05-29 12:05:00,141.97,142.24,141.94,142.24,6657.0,134.6665,134.9226,134.638,134.9226,6657.0
2019-05-29 12:10:00,142.18,142.27,142.15,142.2,5772.0,134.8657,134.951,134.8372,134.8846,5772.0
2019-05-29 12:15:00,142.18,142.29,142.12,142.29,3600.0,134.8657,134.97,134.8087,134.97,3600.0
2019-05-29 12:20:00,142.21,142.21,142.14,142.15,3300.0,134.8941,134.8941,134.8277,134.8372,3300.0
2019-05-29 12:25:00,142.19,142.33,142.16,142.25,10866.0,134.8751,135.0079,134.8467,134.9321,10866.0
2019-05-29 12:30:00,142.23,142.29,142.19,142.29,2427.0,134.9131,134.97,134.8751,134.97,2427.0
2019-05-29 12:35:00,142.33,142.36,142.26,142.33,3300.0,135.0079,135.0364,134.9415,135.0079,3300.0
2019-05-29 12:40:00,142.32,142.42,142.32,142.42,4800.0,134.9985,135.0933,134.9985,135.0933,4800.0
2019-05-29 12:45:00,142.48,142.48,142.31,142.39,5400.0,135.1502,135.1502,134.989,135.0649,5400.0
2019-05-29 12:50:00,142.4,142.43,142.2,142.22,6000.0,135.0743,135.1028,134.8846,134.9036,6000.0
2019-05-29 12:55:00,142.26,142.26,142.15,142.19,5100.0,134.9415,134.9415,134.8372,134.8751,5100.0
2019-05-29 13:00:00,142.18,142.23,141.97,141.97,9150.0,134.8657,134.9131,134.6665,134.6665,9150.0
2019-05-29 13:05:00,141.96,142.4,141.96,142.4,5643.0,134.657,135.0743,134.657,135.0743,5643.0
2019-05-29 13:10:00,142.53,142.63,142.46,142.5,7242.0,135.1977,135.2925,135.1313,135.1692,7242.0
2019-05-29 13:15:00,142.44,142.45,142.34,142.41,4500.0,135.1123,135.1218,135.0174,135.0838,4500.0
2019-05-29 13:20:00,142.35,142.35,142.27,142.35,2934.0,135.0269,135.0269,134.951,135.0269,2934.0
2019-05-29 13:25:00,142.36,142.39,142.34,142.35,4419.0,135.0364,135.0649,135.0174,135.0269,4419.0
2019-05-29 13:30:00,142.42,142.55,142.42,142.51,3000.0,135.0933,135.2166,135.0933,135.1787,3000.0
2019-05-29 13:35:00,142.45,142.56,142.42,142.56,3000.0,135.1218,135.2261,135.0933,135.2261,3000.0
2019-05-29 13:40:00,142.54,142.54,142.45,142.49,2502.0,135.2071,135.2071,135.1218,135.1597,2502.0
2019-05-29 13:45:00,142.48,142.48,142.39,142.43,5502.0,135.1502,135.1502,135.0649,135.1028,5502.0
2019-05-29 13:50:00,142.43,142.56,142.43,142.47,18318.0,135.1028,135.2261,135.1028,135.1407,18318.0
2019-05-29 13:55:00,142.56,142.58,142.56,142.58,600.0,135.2261,135.2451,135.2261,135.2451,600.0
2019-05-29 14:00:00,142.51,142.61,142.51,142.61,3000.0,135.1787,135.2735,135.1787,135.2735,3000.0
2019-05-29 14:05:00,142.62,142.62,142.51,142.51,4800.0,135.283,135.283,135.1787,135.1787,4800.0
2019-05-29 14:10:00,142.61,142.61,142.42,142.42,1500.0,135.2735,135.2735,135.0933,135.0933,1500.0
2019-05-29 14:15:00,142.31,142.43,142.31,142.43,1800.0,134.989,135.1028,134.989,135.1028,1800.0
2019-05-29 14:20:00,142.39,142.41,142.31,142.32,2253.0,135.0649,135.0838,134.989,134.9985,2253.0
2019-05-29 14:25:00,142.29,142.34,142.22,142.28,5100.0,134.97,135.0174,134.9036,134.9605,5100.0
2019-05-29 14:30:00,142.29,142.33,142.09,142.15,9300.0,134.97,135.0079,134.7803,134.8372,9300.0
2019-05-29 14:35:00,142.17,142.22,142.12,142.19,4722.0,134.8562,134.9036,134.8087,134.8751,4722.0
2019-05-29 14:40:00,142.11,142.13,141.98,142.02,4398.0,134.7993,134.8182,134.6759,134.7139,4398.0
2019-05-29 14:45:00,142.0,142.23,142.0,142.23,13743.0,134.6949,134.9131,134.6949,134.9131,13743.0
2019-05-29 14:50:00,142.18,142.18,142.03,142.04,18006.0,134.8657,134.8657,134.7234,134.7329,18006.0
2019-05-29 14:55:00,142.0,142.11,141.9,141.9,12000.0,134.6949,134.7993,134.6001,134.6001,12000.0
2019-05-29 15:00:00,141.97,141.97,141.65,141.65,3786.0,134.6665,134.6665,134.3629,134.3629,3786.0
2019-05-29 15:05:00,141.61,141.76,141.59,141.73,3600.0,134.325,134.4673,134.306,134.4388,3600.0
2019-05-29 15:10:00,141.74,141.95,141.69,141.95,2277.0,134.4483,134.6475,134.4009,134.6475,2277.0
2019-05-29 15:15:00,142.0,142.0,141.85,141.87,7200.0,134.6949,134.6949,134.5526,134.5716,7200.0
2019-05-29 15:20:00,141.8,142.05,141.8,141.97,5400.0,134.5052,134.7423,134.5052,134.6665,5400.0
2019-05-29 15:25:00,141.93,142.07,141.93,142.07,2400.0,134.6285,134.7613,134.6285,134.7613,2400.0
2019-05-29 15:30:00,142.06,142.17,141.91,142.13,16563.0,134.7518,134.8562,134.6095,134.8182,16563.0
2019-05-29 15:35:00,142.14,142.25,142.12,142.12,22476.0,134.8277,134.9321,134.8087,134.8087,22476.0
2019-05-29 15:40:00,142.14,142.28,142.14,142.17,11130.0,134.8277,134.9605,134.8277,134.8562,11130.0
2019-05-29 15:45:00,142.2,142.2,142.01,142.01,14751.0,134.8846,134.8846,134.7044,134.7044,14751.0
2019-05-29 15:50:00,141.98,141.98,141.75,141.9,21108.0,134.6759,134.6759,134.4578,134.6001,21108.0
2019-05-29 15:55:00,141.98,142.19,141.95,142.05,72546.0,134.6759,134.8751,134.6475,134.7423,72546.0
2019-05-30 09:30:00,141.34,142.3,141.34,142.3,21594.0,134.0689,134.9795,134.0689,134.9795,21594.0
2019-05-30 09:35:00,142.31,142.71,142.3,142.7,18630.0,134.989,135.3684,134.9795,135.3589,18630.0
2019-05-30 09:40:00,142.67,142.8,142.54,142.71,8100.0,135.3305,135.4538,135.2071,135.3684,8100.0
2019-05-30 09:45:00,142.69,142.93,142.57,142.83,15690.0,135.3494,135.5771,135.2356,135.4822,15690.0
2019-05-30 09:50:00,142.83,142.83,142.69,142.78,9396.0,135.4822,135.4822,135.3494,135.4348,9396.0
2019-05-30 09:55:00,142.76,142.95,142.7,142.92,11124.0,135.4158,135.596,135.3589,135.5676,11124.0
2019-05-30 10:00:00,142.76,142.89,142.67,142.83,11289.0,135.4158,135.5391,135.3305,135.4822,11289.0
2019-05-30 10:05:00,142.78,142.78,142.55,142.57,4116.0,135.4348,135.4348,135.2166,135.2356,4116.0
2019-05-30 10:10:00,142.49,142.66,142.45,142.45,5910.0,135.1597,135.321,135.1218,135.1218,5910.0
2019-05-30 10:15:00,142.52,142.65,142.46,142.5,7800.0,135.1882,135.3115,135.1313,135.1692,7800.0
2019-05-30 10:20:00,142.61,142.78,142.55,142.64,4200.0,135.2735,135.4348,135.2166,135.302,4200.0
2019-05-30 10:25:00,142.6,142.85,142.6,142.85,5748.0,135.2641,135.5012,135.2641,135.5012,5748.0
2019-05-30 10:30:00,142.79,143.14,142.79,143.14,14715.0,135.4443,135.7763,135.4443,135.7763,14715.0
2019-05-30 10:35:00,143.07,143.11,142.87,142.87,7023.0,135.7099,135.7478,135.5202,135.5202,7023.0
2019-05-30 10:40:00,142.84,142.87,142.75,142.75,4500.0,135.4917,135.5202,135.4063,135.4063,4500.0
2019-05-30 10:45:00,142.63,142.78,142.44,142.56,7200.0,135.2925,135.4348,135.1123,135.2261,7200.0
2019-05-30 10:50:00,142.46,142.47,142.09,142.11,5091.0,135.1313,135.1407,134.7803,134.7993,5091.0
2019-05-30 10:55:00,141.96,142.15,141.96,142.01,2100.0,134.657,134.8372,134.657,134.7044,2100.0
2019-05-30 11:00:00,141.89,141.95,141.74,141.95,7500.0,134.5906,134.6475,134.4483,134.6475,7500.0
2019-05-30 11:05:00,142.04,142.04,141.84,141.91,3483.0,134.7329,134.7329,134.5431,134.6095,3483.0
2019-05-30 11:10:00,141.91,141.91,141.91,141.91,0.0,134.6095,134.6095,134.6095,134.6095,0.0
2019-05-30 11:15:00,141.94,141.94,141.67,141.67,1500.0,134.638,134.638,134.3819,134.3819,1500.0
2019-05-30 11:20:00,141.74,141.74,141.55,141.67,3600.0,134.4483,134.4483,134.2681,134.3819,3600.0
2019-05-30 11:25:00,141.61,141.81,141.61,141.77,4500.0,134.325,134.5147,134.325,134.4768,4500.0
2019-05-30 11:30:00,141.68,141.68,141.65,141.67,900.0,134.3914,134.3914,134.3629,134.3819,900.0
2019-05-30 11:35:00,141.73,141.73,141.57,141.68,3474.0,134.4388,134.4388,134.287,134.3914,3474.0
2019-05-30 11:40:00,141.66,141.66,141.43,141.44,2400.0,134.3724,134.3724,134.1542,134.1637,2400.0
2019-05-30 11:45:00,141.43,141.56,141.38,141.54,5259.0,134.1542,134.2776,134.1068,134.2586,5259.0
2019-05-30 11:50:00,141.45,141.59,141.31,141.46,45246.0,134.1732,134.306,134.0404,134.1827,45246.0
2019-05-30 11:55:00,141.42,141.47,141.2,141.47,16944.0,134.1448,134.1922,133.9361,134.1922,16944.0
2019-05-30 12:00:00,141.48,141.51,141.38,141.44,2100.0,134.2017,134.2301,134.1068,134.1637,2100.0
2019-05-30 12:05:00,141.36,141.36,141.34,141.36,1200.0,134.0878,134.0878,134.0689,134.0878,1200.0
2019-05-30 12:10:00,141.32,141.37,141.24,141.27,3600.0,134.0499,134.0973,133.974,134.0025,3600.0
2019-05-30 12:15:00,141.28,141.38,141.24,141.32,3600.0,134.012,134.1068,133.974,134.0499,3600.0
2019-05-30 12:20:00,141.24,141.35,141.24,141.35,3000.0,133.974,134.0784,133.974,134.0784,3000.0
2019-05-30 12:25:00,141.33,141.35,141.28,141.35,1500.0,134.0594,134.0784,134.012,134.0784,1500.0
2019-05-30 12:30:00,141.3,141.39,141.29,141.35,3843.0,134.0309,134.1163,134.0214,134.0784,3843.0
2019-05-30 12:35:00,141.44,141.55,141.42,141.49,5145.0,134.1637,134.2681,134.1448,134.2112,5145.0
2019-05-30 12:40:00,141.52,141.67,141.49,141.67,3300.0,134.2396,134.3819,134.2112,134.3819,3300.0
2019-05-30 12:45:00,141.69,141.71,141.67,141.71,2100.0,134.4009,134.4198,134.3819,134.4198,2100.0
2019-05-30 12:50:00,141.81,141.93,141.81,141.9,5172.0,134.5147,134.6285,134.5147,134.6001,5172.0
2019-05-30 12:55:00,141.79,141.79,141.69,141.69,4710.0,134.4957,134.4957,134.4009,134.4009,4710.0
2019-05-30 13:00:00,141.77,141.77,141.69,141.69,2100.0,134.4768,134.4768,134.4009,134.4009,2100.0
2019-05-30 13:05:00,141.66,141.66,141.61,141.61,1569.0,134.3724,134.3724,134.325,134.325,1569.0
2019-05-30 13:10:00,141.64,141.66,141.59,141.59,4263.0,134.3534,134.3724,134.306,134.306,4263.0
2019-05-30 13:15:00,141.6,141.64,141.58,141.58,1500.0,134.3155,134.3534,134.2965,134.2965,1500.0
2019-05-30 13:20:00,141.6,141.69,141.6,141.65,10071.0,134.3155,134.4009,134.3155,134.3629,10071.0
2019-05-30 13:25:00,141.69,141.85,141.58,141.85,7800.0,134.4009,134.5526,134.2965,134.5526,7800.0
2019-05-30 13:30:00,141.87,141.98,141.74,141.74,6942.0,134.5716,134.6759,134.4483,134.4483,6942.0
2019-05-30 13:35:00,141.8,141.9,141.68,141.83,8100.0,134.5052,134.6001,134.3914,134.5337,8100.0
2019-05-30 13:40:00,141.83,142.0,141.78,141.9,7914.0,134.5337,134.6949,134.4862,134.6001,7914.0
2019-05-30 13:45:00,141.84,141.97,141.84,141.87,5100.0,134.5431,134.6665,134.5431,134.5716,5100.0
2019-05-30 13:50:00,141.98,142.14,141.94,142.02,5235.0,134.6759,134.8277,134.638,134.7139,5235.0
2019-05-30 13:55:00,141.99,142.13,141.99,142.13,9912.0,134.6854,134.8182,134.6854,134.8182,9912.0
2019-05-30 14:00:00,142.11,142.29,142.11,142.2,15129.0,134.7993,134.97,134.7993,134.8846,15129.0
2019-05-30 14:05:00,142.16,142.2,142.13,142.19,6294.0,134.8467,134.8846,134.8182,134.8751,6294.0
2019-05-30 14:10:00,142.19,142.24,141.9,141.97,19446.0,134.8751,134.9226,134.6001,134.6665,19446.0
2019-05-30 14:15:00,141.89,141.98,141.89,141.93,7362.0,134.5906,134.6759,134.5906,134.6285,7362.0
2019-05-30 14:20:00,141.89,141.96,141.72,141.72,4200.0,134.5906,134.657,134.4293,134.4293,4200.0
2019-05-30 14:25:00,141.77,141.83,141.7,141.78,9000.0,134.4768,134.5337,134.4104,134.4862,9000.0
2019-05-30 14:30:00,141.77,141.77,141.67,141.67,1500.0,134.4768,134.4768,134.3819,134.3819,1500.0
2019-05-30 14:35:00,141.68,141.68,141.45,141.45,9600.0,134.3914,134.3914,134.1732,134.1732,9600.0
2019-05-30 14:40:00,141.48,141.51,141.41,141.45,6843.0,134.2017,134.2301,134.1353,134.1732,6843.0
2019-05-30 14:45:00,141.55,141.57,141.44,141.54,11277.0,134.2681,134.287,134.1637,134.2586,11277.0
2019-05-30 14:50:00,141.58,141.74,141.55,141.71,3900.0,134.2965,134.4483,134.2681,134.4198,3900.0
2019-05-30 14:55:00,141.74,141.78,141.55,141.62,10860.0,134.4483,134.4862,134.2681,134.3345,10860.0
2019-05-30 15:00:00,141.62,141.62,141.5,141.55,6738.0,134.3345,134.3345,134.2206,134.2681,6738.0
2019-05-30 15:05:00,141.57,141.61,141.45,141.51,6900.0,134.287,134.325,134.1732,134.2301,6900.0
2019-05-30 15:10:00,141.58,141.77,141.55,141.74,3600.0,134.2965,134.4768,134.2681,134.4483,3600.0
2019-05-30 15:15:00,141.74,141.75,141.61,141.7,13374.0,134.4483,134.4578,134.325,134.4104,13374.0
2019-05-30 15:20:00,141.64,141.73,141.58,141.6,6450.0,134.3534,134.4388,134.2965,134.3155,6450.0
2019-05-30 15:25:00,141.63,141.85,141.6,141.81,10206.0,134.344,134.5526,134.3155,134.5147,10206.0
2019-05-30 15:30:00,141.87,141.87,141.7,141.78,11421.0,134.5716,134.5716,134.4104,134.4862,11421.0
2019-05-30 15:35:00,141.88,142.04,141.88,141.93,13056.0,134.5811,134.7329,134.5811,134.6285,13056.0
2019-05-30 15:40:00,142.0,142.0,141.73,141.78,9237.0,134.6949,134.6949,134.4388,134.4862,9237.0
2019-05-30 15:45:00,141.76,141.76,141.67,141.71,17712.0,134.4673,134.4673,134.3819,134.4198,17712.0
2019-05-30 15:50:00,141.72,141.74,141.55,141.6,20193.0,134.4293,134.4483,134.2681,134.3155,20193.0
2019-05-30 15:55:00,141.66,141.66,141.48,141.55,41517.0,134.3724,134.3724,134.2017,134.2681,41517.0
2019-05-31 09:30:00,140.2,140.33,140.0,140.1,19554.0,132.9875,133.1108,132.7978,132.8927,19554.0
2019-05-31 09:35:00,140.14,140.3,139.83,139.89,6783.0,132.9306,133.0824,132.6366,132.6935,6783.0
2019-05-31 09:40:00,139.85,139.86,139.31,139.67,10494.0,132.6555,132.665,132.1433,132.4848,10494.0
2019-05-31 09:45:00,139.59,139.63,139.38,139.42,17325.0,132.4089,132.4468,132.2097,132.2476,17325.0
2019-05-31 09:50:00,139.39,139.6,139.2,139.31,12000.0,132.2192,132.4184,132.039,132.1433,12000.0
2019-05-31 09:55:00,139.48,139.65,139.38,139.65,5400.0,132.3046,132.4658,132.2097,132.4658,5400.0
2019-05-31 10:00:00,139.58,139.81,139.58,139.81,6132.0,132.3994,132.6176,132.3994,132.6176,6132.0
2019-05-31 10:05:00,139.86,140.04,139.84,139.89,6300.0,132.665,132.8357,132.646,132.6935,6300.0
2019-05-31 10:10:00,139.85,139.91,139.71,139.85,7566.0,132.6555,132.7124,132.5227,132.6555,7566.0
2019-05-31 10:15:00,139.8,139.88,139.61,139.73,10713.0,132.6081,132.684,132.4279,132.5417,10713.0
2019-05-31 10:20:00,139.73,140.16,139.68,140.16,34794.0,132.5417,132.9496,132.4943,132.9496,34794.0
2019-05-31 10:25:00,140.16,140.16,139.97,140.04,10500.0,132.9496,132.9496,132.7694,132.8357,10500.0
2019-05-31 10:30:00,140.04,140.59,140.04,140.51,13062.0,132.8357,133.3575,132.8357,133.2816,13062.0
2019-05-31 10:35:00,140.47,140.48,140.47,140.48,900.0,133.2436,133.2531,133.2436,133.2531,900.0
2019-05-31 10:40:00,140.55,140.62,140.48,140.48,5700.0,133.3195,133.3859,133.2531,133.2531,5700.0
2019-05-31 10:45:00,140.39,140.49,140.27,140.49,10314.0,133.1677,133.2626,133.0539,133.2626,10314.0
2019-05-31 10:50:00,140.64,140.78,140.61,140.73,7500.0,133.4049,133.5377,133.3764,133.4903,7500.0
2019-05-31 10:55:00,140.75,141.0,140.66,140.91,8400.0,133.5092,133.7464,133.4239,133.661,8400.0
2019-05-31 11:00:00,140.88,140.93,140.63,140.63,6645.0,133.6325,133.68,133.3954,133.3954,6645.0
2019-05-31 11:05:00,140.62,140.65,140.5,140.54,5100.0,133.3859,133.4144,133.2721,133.31,5100.0
2019-05-31 11:10:00,140.56,140.59,140.56,140.59,1200.0,133.329,133.3575,133.329,133.3575,1200.0
2019-05-31 11:15:00,140.59,140.79,140.59,140.77,10521.0,133.3575,133.5472,133.3575,133.5282,10521.0
2019-05-31 11:20:00,140.72,140.72,140.63,140.66,4200.0,133.4808,133.4808,133.3954,133.4239,4200.0
2019-05-31 11:25:00,140.61,140.72,140.61,140.72,1632.0,133.3764,133.4808,133.3764,133.4808,1632.0
2019-05-31 11:30:00,140.69,140.77,140.68,140.76,4800.0,133.4523,133.5282,133.4428,133.5187,4800.0
2019-05-31 11:35:00,140.76,140.76,140.5,140.5,7800.0,133.5187,133.5187,133.2721,133.2721,7800.0
2019-05-31 11:40:00,140.57,140.62,140.45,140.52,6300.0,133.3385,133.3859,133.2247,133.2911,6300.0
2019-05-31 11:45:00,140.54,140.59,140.51,140.52,3000.0,133.31,133.3575,133.2816,133.2911,3000.0
2019-05-31 11:50:00,140.73,140.73,140.56,140.65,5100.0,133.4903,133.4903,133.329,133.4144,5100.0
2019-05-31 11:55:00,140.66,140.79,140.57,140.71,5100.0,133.4239,133.5472,133.3385,133.4713,5100.0
2019-05-31 12:00:00,140.71,140.78,140.68,140.75,11400.0,133.4713,133.5377,133.4428,133.5092,11400.0
2019-05-31 12:05:00,140.78,140.9,140.77,140.77,6066.0,133.5377,133.6515,133.5282,133.5282,6066.0
2019-05-31 12:10:00,140.74,140.81,140.74,140.79,6306.0,133.4997,133.5661,133.4997,133.5472,6306.0
2019-05-31 12:15:00,140.76,140.81,140.67,140.67,4500.0,133.5187,133.5661,133.4333,133.4333,4500.0
2019-05-31 12:20:00,140.64,140.68,140.54,140.54,5400.0,133.4049,133.4428,133.31,133.31,5400.0
2019-05-31 12:25:00,140.53,140.53,140.44,140.46,4200.0,133.3005,133.3005,133.2152,133.2341,4200.0
2019-05-31 12:30:00,140.44,140.45,140.34,140.34,7245.0,133.2152,133.2247,133.1203,133.1203,7245.0
2019-05-31 12:35:00,140.37,140.37,140.15,140.19,6300.0,133.1488,133.1488,132.9401,132.978,6300.0
2019-05-31 12:40:00,140.2,140.28,140.15,140.16,3300.0,132.9875,133.0634,132.9401,132.9496,3300.0
2019-05-31 12:45:00,140.26,140.37,140.26,140.33,3456.0,133.0444,133.1488,133.0444,133.1108,3456.0
2019-05-31 12:50:00,140.33,140.37,140.26,140.29,3645.0,133.1108,133.1488,133.0444,133.0729,3645.0
2019-05-31 12:55:00,140.37,140.37,140.17,140.17,3900.0,133.1488,133.1488,132.9591,132.9591,3900.0
2019-05-31 13:00:00,140.12,140.22,140.08,140.08,4386.0,132.9116,133.0065,132.8737,132.8737,4386.0
2019-05-31 13:05:00,140.05,140.1,140.0,140.1,6300.0,132.8452,132.8927,132.7978,132.8927,6300.0
2019-05-31 13:10:00,140.17,140.3,140.14,140.3,2400.0,132.9591,133.0824,132.9306,133.0824,2400.0
2019-05-31 13:15:00,140.31,140.38,140.31,140.31,1800.0,133.0919,133.1583,133.0919,133.0919,1800.0
2019-05-31 13:20:00,140.3,140.37,140.21,140.27,5400.0,133.0824,133.1488,132.997,133.0539,5400.0
2019-05-31 13:25:00,140.27,140.61,140.25,140.55,26622.0,133.0539,133.3764,133.0349,133.3195,26622.0
2019-05-31 13:30:00,140.52,140.68,140.52,140.66,5250.0,133.2911,133.4428,133.2911,133.4239,5250.0
2019-05-31 13:35:00,140.67,140.7,140.53,140.55,10254.0,133.4333,133.4618,133.3005,133.3195,10254.0
2019-05-31 13:40:00,140.53,140.65,140.53,140.6,19800.0,133.3005,133.4144,133.3005,133.3669,19800.0
2019-05-31 13:45:00,140.57,140.6,140.57,140.6,3300.0,133.3385,133.3669,133.3385,133.3669,3300.0
2019-05-31 13:50:00,140.57,140.61,140.35,140.59,24618.0,133.3385,133.3764,133.1298,133.3575,24618.0
2019-05-31 13:55:00,140.58,140.7,140.55,140.55,4800.0,133.348,133.4618,133.3195,133.3195,4800.0
2019-05-31 14:00:00,140.6,140.62,140.24,140.24,15003.0,133.3669,133.3859,133.0255,133.0255,15003.0
2019-05-31 14:05:00,140.26,140.38,140.22,140.35,6195.0,133.0444,133.1583,133.0065,133.1298,6195.0
2019-05-31 14:10:00,140.33,140.34,140.22,140.24,7200.0,133.1108,133.1203,133.0065,133.0255,7200.0
2019-05-31 14:15:00,140.21,140.29,140.07,140.09,8604.0,132.997,133.0729,132.8642,132.8832,8604.0
2019-05-31 14:20:00,140.02,140.2,139.92,140.13,11400.0,132.8168,132.9875,132.7219,132.9211,11400.0
2019-05-31 14:25:00,140.12,140.18,139.96,140.1,8400.0,132.9116,132.9685,132.7599,132.8927,8400.0
2019-05-31 14:30:00,140.04,140.09,140.0,140.04,1800.0,132.8357,132.8832,132.7978,132.8357,1800.0
2019-05-31 14:35:00,140.08,140.11,139.99,140.08,7890.0,132.8737,132.9021,132.7883,132.8737,7890.0
2019-05-31 14:40:00,140.12,140.26,140.08,140.26,10200.0,132.9116,133.0444,132.8737,133.0444,10200.0
2019-05-31 14:45:00,140.26,140.48,140.26,140.36,8214.0,133.0444,133.2531,133.0444,133.1393,8214.0
2019-05-31 14:50:00,140.36,140.5,140.34,140.47,4200.0,133.1393,133.2721,133.1203,133.2436,4200.0
2019-05-31 14:55:00,140.49,140.69,140.45,140.45,7500.0,133.2626,133.4523,133.2247,133.2247,7500.0
2019-05-31 15:00:00,140.41,140.41,140.29,140.29,4800.0,133.1867,133.1867,133.0729,133.0729,4800.0
2019-05-31 15:05:00,140.29,140.33,140.24,140.24,5400.0,133.0729,133.1108,133.0255,133.0255,5400.0
2019-05-31 15:10:00,140.19,140.3,140.19,140.28,4980.0,132.978,133.0824,132.978,133.0634,4980.0
2019-05-31 15:15:00,140.3,140.34,140.08,140.11,10782.0,133.0824,133.1203,132.8737,132.9021,10782.0
2019-05-31 15:20:00,140.11,140.11,139.91,139.99,19275.0,132.9021,132.9021,132.7124,132.7883,19275.0
2019-05-31 15:25:00,139.97,140.02,139.87,140.02,9300.0,132.7694,132.8168,132.6745,132.8168,9300.0
2019-05-31 15:30:00,140.06,140.16,140.01,140.04,9300.0,132.8547,132.9496,132.8073,132.8357,9300.0
2019-05-31 15:35:00,140.06,140.13,139.96,140.08,38532.0,132.8547,132.9211,132.7599,132.8737,38532.0
2019-05-31 15:40:00,140.13,140.13,139.78,139.78,23538.0,132.9211,132.9211,132.5891,132.5891,23538.0
2019-05-31 15:45:00,139.79,139.93,139.78,139.85,14442.0,132.5986,132.7314,132.5891,132.6555,14442.0
2019-05-31 15:50:00,139.85,139.88,139.76,139.8,23115.0,132.6555,132.684,132.5702,132.6081,23115.0
2019-05-31 15:55:00,139.76,139.91,139.68,139.8,71652.0,132.5702,132.7124,132.4943,132.6081,71652.0
2019-06-03 09:30:00,139.7,140.53,139.16,140.53,21492.0,132.5132,133.3005,132.001,133.3005,21492.0
2019-06-03 09:35:00,140.53,140.53,140.32,140.33,2400.0,133.3005,133.3005,133.1013,133.1108,2400.0
2019-06-03 09:40:00,140.57,140.89,140.57,140.89,3435.0,133.3385,133.642,133.3385,133.642,3435.0
2019-06-03 09:45:00,140.74,140.87,140.45,140.54,4560.0,133.4997,133.6231,133.2247,133.31,4560.0
2019-06-03 09:50:00,140.44,140.54,140.33,140.33,3600.0,133.2152,133.31,133.1108,133.1108,3600.0
2019-06-03 09:55:00,140.3,140.39,140.2,140.39,3630.0,133.0824,133.1677,132.9875,133.1677,3630.0
2019-06-03 10:00:00,140.33,140.6,140.33,140.6,6099.0,133.1108,133.3669,133.1108,133.3669,6099.0
2019-06-03 10:05:00,140.8,141.06,140.73,141.06,3603.0,133.5567,133.8033,133.4903,133.8033,3603.0
2019-06-03 10:10:00,141.07,141.15,140.93,140.93,4224.0,133.8128,133.8886,133.68,133.68,4224.0
2019-06-03 10:15:00,140.84,141.31,140.84,141.31,3600.0,133.5946,134.0404,133.5946,134.0404,3600.0
2019-06-03 10:20:00,141.39,141.46,141.34,141.46,2700.0,134.1163,134.1827,134.0689,134.1827,2700.0
2019-06-03 10:25:00,141.49,141.68,141.49,141.68,3033.0,134.2112,134.3914,134.2112,134.3914,3033.0
2019-06-03 10:30:00,141.75,141.75,141.6,141.66,1800.0,134.4578,134.4578,134.3155,134.3724,1800.0
2019-06-03 10:35:00,141.68,141.91,141.65,141.87,8403.0,134.3914,134.6095,134.3629,134.5716,8403.0
2019-06-03 10:40:00,141.82,141.87,141.68,141.84,8691.0,134.5242,134.5716,134.3914,134.5431,8691.0
2019-06-03 10:45:00,141.83,141.88,141.71,141.71,4950.0,134.5337,134.5811,134.4198,134.4198,4950.0
2019-06-03 10:50:00,141.63,141.88,141.63,141.88,6975.0,134.344,134.5811,134.344,134.5811,6975.0
2019-06-03 10:55:00,141.92,141.92,141.83,141.88,3900.0,134.619,134.619,134.5337,134.5811,3900.0
2019-06-03 11:00:00,141.92,141.93,141.62,141.63,6699.0,134.619,134.6285,134.3345,134.344,6699.0
2019-06-03 11:05:00,141.66,141.78,141.54,141.62,11457.0,134.3724,134.4862,134.2586,134.3345,11457.0
2019-06-03 11:10:00,141.65,141.65,141.53,141.53,900.0,134.3629,134.3629,134.2491,134.2491,900.0
2019-06-03 11:15:00,141.56,141.56,141.4,141.46,6285.0,134.2776,134.2776,134.1258,134.1827,6285.0
2019-06-03 11:20:00,141.4,141.53,141.33,141.52,6144.0,134.1258,134.2491,134.0594,134.2396,6144.0
2019-06-03 11:25:00,141.54,141.61,141.45,141.61,5445.0,134.2586,134.325,134.1732,134.325,5445.0
2019-06-03 11:30:00,141.69,141.72,141.62,141.71,6570.0,134.4009,134.4293,134.3345,134.4198,6570.0
2019-06-03 11:35:00,141.78,141.78,141.5,141.65,20163.0,134.4862,134.4862,134.2206,134.3629,20163.0
2019-06-03 11:40:00,141.7,141.75,141.64,141.75,2748.0,134.4104,134.4578,134.3534,134.4578,2748.0
2019-06-03 11:45:00,141.75,142.0,141.75,141.82,6003.0,134.4578,134.6949,134.4578,134.5242,6003.0
2019-06-03 11:50:00,141.93,141.93,141.75,141.75,3900.0,134.6285,134.6285,134.4578,134.4578,3900.0
2019-06-03 11:55:00,141.72,141.81,141.54,141.54,4920.0,134.4293,134.5147,134.2586,134.2586,4920.0
2019-06-03 12:00:00,141.58,141.71,141.52,141.52,5112.0,134.2965,134.4198,134.2396,134.2396,5112.0
2019-06-03 12:05:00,141.49,141.5,141.43,141.5,2790.0,134.2112,134.2206,134.1542,134.2206,2790.0
2019-06-03 12:10:00,141.42,141.42,141.34,141.37,1797.0,134.1448,134.1448,134.0689,134.0973,1797.0
2019-06-03 12:15:00,141.32,141.32,141.26,141.26,1800.0,134.0499,134.0499,133.993,133.993,1800.0
2019-06-03 12:20:00,141.26,141.34,141.23,141.28,7200.0,133.993,134.0689,133.9645,134.012,7200.0
2019-06-03 12:25:00,141.29,141.29,141.15,141.19,3900.0,134.0214,134.0214,133.8886,133.9266,3900.0
2019-06-03 12:30:00,141.23,141.34,141.23,141.3,4794.0,133.9645,134.0689,133.9645,134.0309,4794.0
2019-06-03 12:35:00,141.29,141.38,141.27,141.3,13272.0,134.0214,134.1068,134.0025,134.0309,13272.0
2019-06-03 12:40:00,141.27,141.29,141.12,141.23,14760.0,134.0025,134.0214,133.8602,133.9645,14760.0
2019-06-03 12:45:00,141.15,141.27,141.15,141.25,3297.0,133.8886,134.0025,133.8886,133.9835,3297.0
2019-06-03 12:50:00,141.23,141.26,141.2,141.25,4725.0,133.9645,133.993,133.9361,133.9835,4725.0
2019-06-03 12:55:00,141.26,141.26,141.09,141.09,13800.0,133.993,133.993,133.8317,133.8317,13800.0
2019-06-03 13:00:00,141.02,141.02,140.9,140.9,2514.0,133.7653,133.7653,133.6515,133.6515,2514.0
2019-06-03 13:05:00,141.07,141.19,140.98,141.19,14052.0,133.8128,133.9266,133.7274,133.9266,14052.0
2019-06-03 13:10:00,141.16,141.29,141.16,141.29,900.0,133.8981,134.0214,133.8981,134.0214,900.0
2019-06-03 13:15:00,141.36,141.51,141.32,141.38,4890.0,134.0878,134.2301,134.0499,134.1068,4890.0
2019-06-03 13:20:00,141.33,141.33,141.25,141.31,3501.0,134.0594,134.0594,133.9835,134.0404,3501.0
2019-06-03 13:25:00,141.41,141.94,141.37,141.58,7200.0,134.1353,134.638,134.0973,134.2965,7200.0
2019-06-03 13:30:00,141.51,141.51,141.21,141.24,2400.0,134.2301,134.2301,133.9456,133.974,2400.0
2019-06-03 13:35:00,141.19,141.35,141.14,141.31,10500.0,133.9266,134.0784,133.8792,134.0404,10500.0
2019-06-03 13:40:00,141.26,141.52,141.2,141.52,11280.0,133.993,134.2396,133.9361,134.2396,11280.0
2019-06-03 13:45:00,141.45,141.58,141.42,141.56,4176.0,134.1732,134.2965,134.1448,134.2776,4176.0
2019-06-03 13:50:00,141.63,141.83,141.56,141.71,4839.0,134.344,134.5337,134.2776,134.4198,4839.0
2019-06-03 13:55:00,141.74,142.13,141.74,141.96,5712.0,134.4483,134.8182,134.4483,134.657,5712.0
2019-06-03 14:00:00,141.96,142.12,141.95,142.1,3000.0,134.657,134.8087,134.6475,134.7898,3000.0
2019-06-03 14:05:00,142.14,142.39,142.14,142.29,8100.0,134.8277,135.0649,134.8277,134.97,8100.0
2019-06-03 14:10:00,142.4,142.4,142.13,142.22,3663.0,135.0743,135.0743,134.8182,134.9036,3663.0
2019-06-03 14:15:00,142.18,142.18,142.0,142.08,4434.0,134.8657,134.8657,134.6949,134.7708,4434.0
2019-06-03 14:20:00,142.11,142.13,141.97,141.97,5676.0,134.7993,134.8182,134.6665,134.6665,5676.0
2019-06-03 14:25:00,142.01,142.05,141.93,141.99,5700.0,134.7044,134.7423,134.6285,134.6854,5700.0
2019-06-03 14:30:00,142.1,142.16,141.91,141.91,3300.0,134.7898,134.8467,134.6095,134.6095,3300.0
2019-06-03 14:35:00,141.86,141.86,141.74,141.85,3300.0,134.5621,134.5621,134.4483,134.5526,3300.0
2019-06-03 14:40:00,141.82,141.83,141.72,141.72,4800.0,134.5242,134.5337,134.4293,134.4293,4800.0
2019-06-03 14:45:00,141.85,141.91,141.75,141.81,3300.0,134.5526,134.6095,134.4578,134.5147,3300.0
2019-06-03 14:50:00,141.76,141.76,141.45,141.45,4800.0,134.4673,134.4673,134.1732,134.1732,4800.0
2019-06-03 14:55:00,141.56,141.62,141.45,141.45,6600.0,134.2776,134.3345,134.1732,134.1732,6600.0
2019-06-03 15:00:00,141.48,141.5,141.15,141.15,5100.0,134.2017,134.2206,133.8886,133.8886,5100.0
2019-06-03 15:05:00,141.23,141.37,141.23,141.29,7344.0,133.9645,134.0973,133.9645,134.0214,7344.0
2019-06-03 15:10:00,141.25,141.54,141.2,141.53,10257.0,133.9835,134.2586,133.9361,134.2491,10257.0
2019-06-03 15:15:00,141.57,141.58,141.39,141.48,5703.0,134.287,134.2965,134.1163,134.2017,5703.0
2019-06-03 15:20:00,141.44,141.73,141.44,141.64,8100.0,134.1637,134.4388,134.1637,134.3534,8100.0
2019-06-03 15:25:00,141.57,141.57,141.26,141.31,8604.0,134.287,134.287,133.993,134.0404,8604.0
2019-06-03 15:30:00,141.14,141.14,140.98,141.09,10932.0,133.8792,133.8792,133.7274,133.8317,10932.0
2019-06-03 15:35:00,141.05,141.29,141.04,141.04,13371.0,133.7938,134.0214,133.7843,133.7843,13371.0
2019-06-03 15:40:00,141.1,141.36,141.1,141.3,12948.0,133.8412,134.0878,133.8412,134.0309,12948.0
2019-06-03 15:45:00,141.24,141.25,141.06,141.16,9777.0,133.974,133.9835,133.8033,133.8981,9777.0
2019-06-03 15:50:00,141.2,141.43,141.2,141.36,22026.0,133.9361,134.1542,133.9361,134.0878,22026.0
2019-06-03 15:55:00,141.41,142.12,141.41,142.06,123600.0,134.1353,134.8087,134.1353,134.7518,123600.0
2019-06-04 09:30:00,143.81,144.19,143.25,144.07,14577.0,136.4118,136.7723,135.8806,136.6584,14577.0
2019-06-04 09:35:00,144.14,144.24,142.58,143.09,8700.0,136.7248,136.8197,135.2451,135.7288,8700.0
2019-06-04 09:40:00,142.97,143.08,142.74,142.74,9621.0,135.615,135.7194,135.3968,135.3968,9621.0
2019-06-04 09:45:00,142.74,142.91,142.6,142.74,25086.0,135.3968,135.5581,135.2641,135.3968,25086.0
2019-06-04 09:50:00,142.6,142.82,142.45,142.82,8034.0,135.2641,135.4727,135.1218,135.4727,8034.0
2019-06-04 09:55:00,142.82,143.1,142.72,142.92,12000.0,135.4727,135.7383,135.3779,135.5676,12000.0
2019-06-04 10:00:00,142.96,143.36,142.88,143.09,8880.0,135.6055,135.985,135.5296,135.7288,8880.0
2019-06-04 10:05:00,143.0,143.0,142.56,142.57,16800.0,135.6435,135.6435,135.2261,135.2356,16800.0
2019-06-04 10:10:00,142.58,142.87,142.47,142.81,60312.0,135.2451,135.5202,135.1407,135.4632,60312.0
2019-06-04 10:15:00,142.91,142.98,142.6,142.65,17910.0,135.5581,135.6245,135.2641,135.3115,17910.0
2019-06-04 10:20:00,142.65,143.02,142.61,142.89,6900.0,135.3115,135.6624,135.2735,135.5391,6900.0
2019-06-04 10:25:00,142.94,143.44,142.94,143.21,8100.0,135.5866,136.0608,135.5866,135.8427,8100.0
2019-06-04 10:30:00,143.16,143.5,143.15,143.27,32844.0,135.7952,136.1178,135.7858,135.8996,32844.0
2019-06-04 10:35:00,143.22,143.22,143.06,143.13,16440.0,135.8522,135.8522,135.7004,135.7668,16440.0
2019-06-04 10:40:00,143.09,143.1,142.73,142.84,13992.0,135.7288,135.7383,135.3874,135.4917,13992.0
2019-06-04 10:45:00,142.68,142.68,142.46,142.57,7020.0,135.3399,135.3399,135.1313,135.2356,7020.0
2019-06-04 10:50:00,142.52,142.71,142.52,142.6,4800.0,135.1882,135.3684,135.1882,135.2641,4800.0
2019-06-04 10:55:00,142.62,142.94,142.55,142.94,11400.0,135.283,135.5866,135.2166,135.5866,11400.0
2019-06-04 11:00:00,142.89,142.99,142.67,142.95,7632.0,135.5391,135.634,135.3305,135.596,7632.0
2019-06-04 11:05:00,142.93,143.33,142.89,143.2,10200.0,135.5771,135.9565,135.5391,135.8332,10200.0
2019-06-04 11:10:00,143.28,143.42,143.21,143.42,10500.0,135.9091,136.0419,135.8427,136.0419,10500.0
2019-06-04 11:15:00,143.43,143.43,143.12,143.33,16557.0,136.0514,136.0514,135.7573,135.9565,16557.0
2019-06-04 11:20:00,143.3,143.37,143.16,143.33,35496.0,135.928,135.9944,135.7952,135.9565,35496.0
2019-06-04 11:25:00,143.26,143.26,143.19,143.23,4500.0,135.8901,135.8901,135.8237,135.8616,4500.0
2019-06-04 11:30:00,143.22,143.43,143.22,143.4,4848.0,135.8522,136.0514,135.8522,136.0229,4848.0
2019-06-04 11:35:00,143.38,143.46,143.36,143.43,6015.0,136.0039,136.0798,135.985,136.0514,6015.0
2019-06-04 11:40:00,143.58,143.74,143.58,143.74,2400.0,136.1936,136.3454,136.1936,136.3454,2400.0
2019-06-04 11:45:00,143.75,143.88,143.7,143.85,13500.0,136.3549,136.4782,136.3075,136.4497,13500.0
2019-06-04 11:50:00,143.86,143.99,143.8,143.83,4500.0,136.4592,136.5825,136.4023,136.4308,4500.0
2019-06-04 11:55:00,143.82,143.84,143.77,143.77,2400.0,136.4213,136.4403,136.3739,136.3739,2400.0
2019-06-04 12:00:00,143.73,143.73,143.52,143.52,5238.0,136.3359,136.3359,136.1367,136.1367,5238.0
2019-06-04 12:05:00,143.54,144.04,143.54,143.96,32163.0,136.1557,136.63,136.1557,136.5541,32163.0
2019-06-04 12:10:00,143.97,143.99,143.7,143.73,7800.0,136.5636,136.5825,136.3075,136.3359,7800.0
2019-06-04 12:15:00,143.74,143.82,143.68,143.68,3300.0,136.3454,136.4213,136.2885,136.2885,3300.0
2019-06-04 12:20:00,143.7,143.75,143.65,143.65,3000.0,136.3075,136.3549,136.26,136.26,3000.0
2019-06-04 12:25:00,143.65,143.7,143.63,143.69,3300.0,136.26,136.3075,136.2411,136.298,3300.0
2019-06-04 12:30:00,143.75,143.75,143.46,143.46,6150.0,136.3549,136.3549,136.0798,136.0798,6150.0
2019-06-04 12:35:00,143.52,143.55,143.43,143.43,3900.0,136.1367,136.1652,136.0514,136.0514,3900.0
2019-06-04 12:40:00,143.51,143.52,143.39,143.46,4500.0,136.1272,136.1367,136.0134,136.0798,4500.0
2019-06-04 12:45:00,143.45,143.57,143.43,143.43,8586.0,136.0703,136.1842,136.0514,136.0514,8586.0
2019-06-04 12:50:00,143.51,143.63,143.47,143.59,11535.0,136.1272,136.2411,136.0893,136.2031,11535.0
2019-06-04 12:55:00,143.58,143.64,143.43,143.45,6300.0,136.1936,136.2506,136.0514,136.0703,6300.0
2019-06-04 13:00:00,143.45,143.46,143.39,143.43,14121.0,136.0703,136.0798,136.0134,136.0514,14121.0
2019-06-04 13:05:00,143.43,143.5,143.23,143.23,31467.0,136.0514,136.1178,135.8616,135.8616,31467.0
2019-06-04 13:10:00,143.2,143.33,143.09,143.33,6300.0,135.8332,135.9565,135.7288,135.9565,6300.0
2019-06-04 13:15:00,143.34,143.37,143.14,143.18,7500.0,135.966,135.9944,135.7763,135.8142,7500.0
2019-06-04 13:20:00,143.14,143.21,143.05,143.14,14400.0,135.7763,135.8427,135.6909,135.7763,14400.0
2019-06-04 13:25:00,143.08,143.08,142.94,142.97,9303.0,135.7194,135.7194,135.5866,135.615,9303.0
2019-06-04 13:30:00,143.0,143.19,142.97,143.15,16629.0,135.6435,135.8237,135.615,135.7858,16629.0
2019-06-04 13:35:00,143.09,143.17,142.93,143.02,13200.0,135.7288,135.8047,135.5771,135.6624,13200.0
2019-06-04 13:40:00,143.0,143.09,142.97,143.09,11400.0,135.6435,135.7288,135.615,135.7288,11400.0
2019-06-04 13:45:00,143.06,143.26,143.06,143.15,8520.0,135.7004,135.8901,135.7004,135.7858,8520.0
2019-06-04 13:50:00,143.16,143.32,143.15,143.28,8469.0,135.7952,135.947,135.7858,135.9091,8469.0
2019-06-04 13:55:00,143.31,143.82,143.31,143.82,13419.0,135.9375,136.4213,135.9375,136.4213,13419.0
2019-06-04 14:00:00,143.85,143.89,143.49,143.57,24276.0,136.4497,136.4877,136.1083,136.1842,24276.0
2019-06-04 14:05:00,143.5,143.7,143.47,143.7,10800.0,136.1178,136.3075,136.0893,136.3075,10800.0
2019-06-04 14:10:00,143.66,143.79,143.56,143.69,14700.0,136.2695,136.3928,136.1747,136.298,14700.0
2019-06-04 14:15:00,143.72,143.92,143.69,143.72,9000.0,136.3264,136.5161,136.298,136.3264,9000.0
2019-06-04 14:20:00,143.72,143.97,143.65,143.9,25050.0,136.3264,136.5636,136.26,136.4972,25050.0
2019-06-04 14:25:00,143.94,144.14,143.9,144.14,12000.0,136.5351,136.7248,136.4972,136.7248,12000.0
2019-06-04 14:30:00,144.06,144.18,143.99,144.18,21237.0,136.6489,136.7628,136.5825,136.7628,21237.0
2019-06-04 14:35:00,144.18,144.18,143.98,144.03,6447.0,136.7628,136.7628,136.5731,136.6205,6447.0
2019-06-04 14:40:00,143.98,143.98,143.84,143.87,3600.0,136.5731,136.5731,136.4403,136.4687,3600.0
2019-06-04 14:45:00,143.88,143.9,143.8,143.9,11214.0,136.4782,136.4972,136.4023,136.4972,11214.0
2019-06-04 14:50:00,143.84,143.89,143.73,143.8,4170.0,136.4403,136.4877,136.3359,136.4023,4170.0
2019-06-04 14:55:00,143.79,143.85,143.64,143.64,10500.0,136.3928,136.4497,136.2506,136.2506,10500.0
2019-06-04 15:00:00,143.73,143.98,143.72,143.9,5400.0,136.3359,136.5731,136.3264,136.4972,5400.0
2019-06-04 15:05:00,143.95,144.12,143.92,144.09,4809.0,136.5446,136.7059,136.5161,136.6774,4809.0
2019-06-04 15:10:00,144.15,144.19,144.08,144.11,6510.0,136.7343,136.7723,136.6679,136.6964,6510.0
2019-06-04 15:15:00,144.15,144.31,144.15,144.2,6300.0,136.7343,136.8861,136.7343,136.7817,6300.0
2019-06-04 15:20:00,144.24,144.41,144.2,144.32,14022.0,136.8197,136.9809,136.7817,136.8956,14022.0
2019-06-04 15:25:00,144.36,144.54,144.36,144.53,10620.0,136.9335,137.1043,136.9335,137.0948,10620.0
2019-06-04 15:30:00,144.51,144.51,144.24,144.41,9897.0,137.0758,137.0758,136.8197,136.9809,9897.0
2019-06-04 15:35:00,144.44,144.57,144.41,144.49,10398.0,137.0094,137.1327,136.9809,137.0568,10398.0
2019-06-04 15:40:00,144.51,144.65,144.46,144.53,14493.0,137.0758,137.2086,137.0284,137.0948,14493.0
2019-06-04 15:45:00,144.48,144.53,144.33,144.46,18120.0,137.0473,137.0948,136.9051,137.0284,18120.0
2019-06-04 15:50:00,144.45,144.53,144.39,144.46,38100.0,137.0189,137.0948,136.962,137.0284,38100.0
2019-06-04 15:55:00,144.46,145.12,144.36,145.03,167445.0,137.0284,137.6544,136.9335,137.569,167445.0
2019-06-05 09:30:00,146.05,146.54,145.61,145.84,22740.0,138.5366,139.0014,138.1192,138.3374,22740.0
2019-06-05 09:35:00,145.93,145.98,144.92,145.25,33693.0,138.4227,138.4702,137.4647,137.7777,33693.0
2019-06-05 09:40:00,145.03,145.43,145.02,145.25,10200.0,137.569,137.9485,137.5596,137.7777,10200.0
2019-06-05 09:45:00,145.12,145.13,144.48,144.69,27762.0,137.6544,137.6639,137.0473,137.2465,27762.0
2019-06-05 09:50:00,144.53,144.81,144.5,144.73,5679.0,137.0948,137.3604,137.0663,137.2845,5679.0
2019-06-05 09:55:00,144.95,145.48,144.95,145.48,11418.0,137.4932,137.9959,137.4932,137.9959,11418.0
2019-06-05 10:00:00,145.48,145.72,145.22,145.32,35100.0,137.9959,138.2235,137.7493,137.8441,35100.0
2019-06-05 10:05:00,145.22,145.29,144.98,145.14,18525.0,137.7493,137.8157,137.5216,137.6734,18525.0
2019-06-05 10:10:00,144.99,145.3,144.98,145.3,10650.0,137.5311,137.8252,137.5216,137.8252,10650.0
2019-06-05 10:15:00,145.33,145.52,145.33,145.49,4500.0,137.8536,138.0338,137.8536,138.0054,4500.0
2019-06-05 10:20:00,145.54,146.09,145.53,145.98,10656.0,138.0528,138.5745,138.0433,138.4702,10656.0
2019-06-05 10:25:00,145.88,146.12,145.83,146.01,9300.0,138.3753,138.603,138.3279,138.4986,9300.0
2019-06-05 10:30:00,145.83,145.94,145.74,145.94,6000.0,138.3279,138.4322,138.2425,138.4322,6000.0
2019-06-05 10:35:00,145.89,146.05,145.89,146.01,3000.0,138.3848,138.5366,138.3848,138.4986,3000.0
2019-06-05 10:40:00,145.99,146.19,145.98,146.01,9306.0,138.4797,138.6694,138.4702,138.4986,9306.0
2019-06-05 10:45:00,145.98,146.06,145.84,145.86,8400.0,138.4702,138.5461,138.3374,138.3563,8400.0
2019-06-05 10:50:00,145.74,146.18,145.73,146.12,8400.0,138.2425,138.6599,138.233,138.603,8400.0
2019-06-05 10:55:00,146.12,146.3,146.05,146.26,13200.0,138.603,138.7737,138.5366,138.7358,13200.0
2019-06-05 11:00:00,146.3,146.49,146.22,146.49,7044.0,138.7737,138.9539,138.6978,138.9539,7044.0
2019-06-05 11:05:00,146.42,146.42,146.26,146.26,5766.0,138.8875,138.8875,138.7358,138.7358,5766.0
2019-06-05 11:10:00,146.37,146.46,146.31,146.34,9387.0,138.8401,138.9255,138.7832,138.8117,9387.0
2019-06-05 11:15:00,146.33,146.33,146.2,146.26,6864.0,138.8022,138.8022,138.6789,138.7358,6864.0
2019-06-05 11:20:00,146.47,146.61,146.42,146.6,3900.0,138.935,139.0678,138.8875,139.0583,3900.0
2019-06-05 11:25:00,146.54,146.58,146.4,146.5,7500.0,139.0014,139.0393,138.8686,138.9634,7500.0
2019-06-05 11:30:00,146.52,146.7,146.52,146.52,15036.0,138.9824,139.1531,138.9824,138.9824,15036.0
2019-06-05 11:35:00,146.59,146.84,146.58,146.83,20580.0,139.0488,139.2859,139.0393,139.2764,20580.0
2019-06-05 11:40:00,146.85,147.11,146.83,147.02,9516.0,139.2954,139.542,139.2764,139.4567,9516.0
2019-06-05 11:45:00,146.96,147.18,146.96,147.03,2400.0,139.3998,139.6084,139.3998,139.4662,2400.0
2019-06-05 11:50:00,147.09,147.39,147.09,147.23,5100.0,139.5231,139.8076,139.5231,139.6559,5100.0
2019-06-05 11:55:00,147.24,147.67,147.22,147.66,17121.0,139.6654,140.0732,139.6464,140.0637,17121.0
2019-06-05 12:00:00,147.68,147.74,147.55,147.56,13329.0,140.0827,140.1396,139.9594,139.9689,13329.0
2019-06-05 12:05:00,147.52,147.62,147.34,147.5,11400.0,139.9309,140.0258,139.7602,139.912,11400.0
2019-06-05 12:10:00,147.45,147.54,147.39,147.53,6447.0,139.8645,139.9499,139.8076,139.9404,6447.0
2019-06-05 12:15:00,147.62,147.8,147.52,147.8,6804.0,140.0258,140.1965,139.9309,140.1965,6804.0
2019-06-05 12:20:00,147.88,148.17,147.75,148.15,23277.0,140.2724,140.5475,140.1491,140.5285,23277.0
2019-06-05 12:25:00,148.17,148.3,148.09,148.3,10575.0,140.5475,140.6708,140.4716,140.6708,10575.0
2019-06-05 12:30:00,148.16,148.23,148.03,148.03,19977.0,140.538,140.6044,140.4147,140.4147,19977.0
2019-06-05 12:35:00,147.98,148.03,147.85,147.94,19806.0,140.3673,140.4147,140.244,140.3293,19806.0
2019-06-05 12:40:00,147.9,148.03,147.81,148.03,10119.0,140.2914,140.4147,140.206,140.4147,10119.0
2019-06-05 12:45:00,148.05,148.15,147.8,147.88,7296.0,140.4337,140.5285,140.1965,140.2724,7296.0
2019-06-05 12:50:00,147.97,148.1,147.92,148.02,3909.0,140.3578,140.4811,140.3104,140.4052,3909.0
2019-06-05 12:55:00,148.22,148.22,148.09,148.15,6723.0,140.5949,140.5949,140.4716,140.5285,6723.0
2019-06-05 13:00:00,148.22,148.46,148.2,148.41,20628.0,140.5949,140.8226,140.576,140.7752,20628.0
2019-06-05 13:05:00,148.48,148.6,148.48,148.57,9555.0,140.8416,140.9554,140.8416,140.9269,9555.0
2019-06-05 13:10:00,148.57,148.57,148.35,148.55,9300.0,140.9269,140.9269,140.7182,140.908,9300.0
2019-06-05 13:15:00,148.57,148.8,148.57,148.66,14565.0,140.9269,141.1451,140.9269,141.0123,14565.0
2019-06-05 13:20:00,148.69,148.85,148.55,148.62,8172.0,141.0408,141.1925,140.908,140.9744,8172.0
2019-06-05 13:25:00,148.6,148.8,148.54,148.73,12342.0,140.9554,141.1451,140.8985,141.0787,12342.0
2019-06-05 13:30:00,148.75,148.81,148.54,148.67,18744.0,141.0977,141.1546,140.8985,141.0218,18744.0
2019-06-05 13:35:00,148.69,148.76,148.54,148.76,8973.0,141.0408,141.1072,140.8985,141.1072,8973.0
2019-06-05 13:40:00,148.66,148.7,148.53,148.57,7962.0,141.0123,141.0502,140.889,140.9269,7962.0
2019-06-05 13:45:00,148.72,148.98,148.69,148.77,6669.0,141.0692,141.3158,141.0408,141.1166,6669.0
2019-06-05 13:50:00,148.68,148.69,148.58,148.6,18654.0,141.0313,141.0408,140.9364,140.9554,18654.0
2019-06-05 13:55:00,148.72,149.05,148.72,149.05,3300.0,141.0692,141.3822,141.0692,141.3822,3300.0
2019-06-05 14:00:00,148.92,148.92,148.49,148.57,12912.0,141.2589,141.2589,140.851,140.9269,12912.0
2019-06-05 14:05:00,148.54,148.57,148.46,148.51,6300.0,140.8985,140.9269,140.8226,140.87,6300.0
2019-06-05 14:10:00,148.42,148.53,148.37,148.48,5439.0,140.7846,140.889,140.7372,140.8416,5439.0
2019-06-05 14:15:00,148.36,148.45,148.34,148.34,10086.0,140.7277,140.8131,140.7088,140.7088,10086.0
2019-06-05 14:20:00,148.35,148.46,148.35,148.46,6900.0,140.7182,140.8226,140.7182,140.8226,6900.0
2019-06-05 14:25:00,148.51,148.52,148.29,148.38,7500.0,140.87,140.8795,140.6613,140.7467,7500.0
2019-06-05 14:30:00,148.33,148.42,148.31,148.37,6900.0,140.6993,140.7846,140.6803,140.7372,6900.0
2019-06-05 14:35:00,148.43,148.62,148.43,148.53,5328.0,140.7941,140.9744,140.7941,140.889,5328.0
2019-06-05 14:40:00,148.62,148.67,148.55,148.61,4500.0,140.9744,141.0218,140.908,140.9649,4500.0
2019-06-05 14:45:00,148.63,148.75,148.58,148.75,13668.0,140.9838,141.0977,140.9364,141.0977,13668.0
2019-06-05 14:50:00,148.67,148.82,148.59,148.82,12489.0,141.0218,141.1641,140.9459,141.1641,12489.0
2019-06-05 14:55:00,148.74,148.98,148.62,148.97,20964.0,141.0882,141.3158,140.9744,141.3064,20964.0
2019-06-05 15:00:00,149.06,149.15,148.97,149.05,8718.0,141.3917,141.4771,141.3064,141.3822,8718.0
2019-06-05 15:05:00,149.01,149.1,148.86,148.91,7728.0,141.3443,141.4297,141.202,141.2494,7728.0
2019-06-05 15:10:00,148.89,149.22,148.89,149.22,4935.0,141.2305,141.5435,141.2305,141.5435,4935.0
2019-06-05 15:15:00,149.2,149.28,149.12,149.12,11874.0,141.5245,141.6004,141.4486,141.4486,11874.0
2019-06-05 15:20:00,149.16,149.27,149.16,149.2,8244.0,141.4866,141.5909,141.4866,141.5245,8244.0
2019-06-05 15:25:00,149.25,149.31,149.19,149.19,9867.0,141.5719,141.6289,141.515,141.515,9867.0
2019-06-05 15:30:00,149.18,149.18,148.94,148.97,14277.0,141.5055,141.5055,141.2779,141.3064,14277.0
2019-06-05 15:35:00,148.88,148.99,148.86,148.99,11094.0,141.221,141.3253,141.202,141.3253,11094.0
2019-06-05 15:40:00,148.99,149.16,148.93,149.16,11337.0,141.3253,141.4866,141.2684,141.4866,11337.0
2019-06-05 15:45:00,149.16,149.24,149.09,149.13,34167.0,141.4866,141.5625,141.4202,141.4581,34167.0
2019-06-05 15:50:00,149.12,149.64,149.12,149.54,62958.0,141.4486,141.9419,141.4486,141.847,62958.0
2019-06-05 15:55:00,149.51,149.97,149.49,149.87,150492.0,141.8186,142.2549,141.7996,142.1601,150492.0
2019-06-06 09:30:00,150.0,150.0,149.38,149.81,22653.0,142.2834,142.2834,141.6953,142.1031,22653.0
2019-06-06 09:35:00,150.25,150.6,149.99,150.42,9900.0,142.5205,142.8525,142.2739,142.6818,9900.0
2019-06-06 09:40:00,150.34,150.67,150.32,150.58,9345.0,142.6059,142.9189,142.5869,142.8335,9345.0
2019-06-06 09:45:00,150.49,151.29,150.49,151.29,25269.0,142.7482,143.507,142.7482,143.507,25269.0
2019-06-06 09:50:00,151.36,151.97,151.32,151.84,18759.0,143.5734,144.152,143.5355,144.0287,18759.0
2019-06-06 09:55:00,152.04,152.12,151.67,151.74,23469.0,144.2184,144.2943,143.8675,143.9339,23469.0
2019-06-06 10:00:00,151.64,152.09,151.62,151.88,9834.0,143.839,144.2658,143.82,144.0666,9834.0
2019-06-06 10:05:00,151.76,151.93,151.76,151.76,16743.0,143.9528,144.1141,143.9528,143.9528,16743.0
2019-06-06 10:10:00,151.78,151.78,151.39,151.39,5100.0,143.9718,143.9718,143.6019,143.6019,5100.0
2019-06-06 10:15:00,151.29,151.44,151.25,151.27,8994.0,143.507,143.6493,143.4691,143.488,8994.0
2019-06-06 10:20:00,151.39,151.46,151.28,151.36,5124.0,143.6019,143.6683,143.4975,143.5734,5124.0
2019-06-06 10:25:00,151.32,151.44,151.13,151.13,3600.0,143.5355,143.6493,143.3552,143.3552,3600.0
2019-06-06 10:30:00,151.24,151.52,151.13,151.51,7200.0,143.4596,143.7252,143.3552,143.7157,7200.0
2019-06-06 10:35:00,151.6,151.69,151.6,151.63,1800.0,143.8011,143.8864,143.8011,143.8295,1800.0
2019-06-06 10:40:00,151.91,151.96,151.75,151.8,3300.0,144.0951,144.1425,143.9433,143.9908,3300.0
2019-06-06 10:45:00,151.88,152.09,151.88,152.04,22902.0,144.0666,144.2658,144.0666,144.2184,22902.0
2019-06-06 10:50:00,152.15,152.39,152.08,152.16,20421.0,144.3228,144.5504,144.2564,144.3322,20421.0
2019-06-06 10:55:00,152.11,152.11,151.74,151.74,9060.0,144.2848,144.2848,143.9339,143.9339,9060.0
2019-06-06 11:00:00,151.75,151.99,151.75,151.89,5100.0,143.9433,144.171,143.9433,144.0761,5100.0
2019-06-06 11:05:00,152.13,152.18,152.13,152.18,1386.0,144.3038,144.3512,144.3038,144.3512,1386.0
2019-06-06 11:10:00,152.25,152.38,152.08,152.38,6966.0,144.4176,144.5409,144.2564,144.5409,6966.0
2019-06-06 11:15:00,152.26,152.35,152.21,152.31,3900.0,144.4271,144.5125,144.3797,144.4745,3900.0
2019-06-06 11:20:00,152.28,152.28,152.07,152.2,9300.0,144.4461,144.4461,144.2469,144.3702,9300.0
2019-06-06 11:25:00,152.24,152.36,152.24,152.27,5100.0,144.4081,144.522,144.4081,144.4366,5100.0
2019-06-06 11:30:00,152.31,152.41,152.21,152.38,15957.0,144.4745,144.5694,144.3797,144.5409,15957.0
2019-06-06 11:35:00,152.43,152.56,152.32,152.47,22887.0,144.5884,144.7117,144.484,144.6263,22887.0
2019-06-06 11:40:00,152.58,152.61,152.45,152.46,7998.0,144.7306,144.7591,144.6073,144.6168,7998.0
2019-06-06 11:45:00,152.39,152.65,152.28,152.36,26031.0,144.5504,144.797,144.4461,144.522,26031.0
2019-06-06 11:50:00,152.44,152.6,152.39,152.5,35844.0,144.5978,144.7496,144.5504,144.6548,35844.0
2019-06-06 11:55:00,152.47,152.52,152.39,152.39,3900.0,144.6263,144.6737,144.5504,144.5504,3900.0
2019-06-06 12:00:00,152.33,152.49,152.31,152.41,12411.0,144.4935,144.6453,144.4745,144.5694,12411.0
2019-06-06 12:05:00,152.35,152.67,152.35,152.62,1740.0,144.5125,144.816,144.5125,144.7686,1740.0
2019-06-06 12:10:00,152.55,152.83,152.53,152.83,7875.0,144.7022,144.9678,144.6832,144.9678,7875.0
2019-06-06 12:15:00,152.88,153.05,152.78,152.78,88281.0,145.0152,145.1765,144.9203,144.9203,88281.0
2019-06-06 12:20:00,152.74,152.74,152.57,152.73,16575.0,144.8824,144.8824,144.7212,144.8729,16575.0
2019-06-06 12:25:00,152.73,152.76,152.47,152.47,21402.0,144.8729,144.9014,144.6263,144.6263,21402.0
2019-06-06 12:30:00,152.44,152.67,152.33,152.63,6882.0,144.5978,144.816,144.4935,144.7781,6882.0
2019-06-06 12:35:00,152.69,152.69,152.41,152.42,6744.0,144.835,144.835,144.5694,144.5789,6744.0
2019-06-06 12:40:00,152.43,152.56,152.37,152.56,7200.0,144.5884,144.7117,144.5314,144.7117,7200.0
2019-06-06 12:45:00,152.59,153.0,152.59,153.0,12330.0,144.7401,145.129,144.7401,145.129,12330.0
2019-06-06 12:50:00,152.93,152.99,152.85,152.9,5295.0,145.0626,145.1195,144.9867,145.0342,5295.0
2019-06-06 12:55:00,152.9,153.04,152.88,153.0,9687.0,145.0342,145.167,145.0152,145.129,9687.0
2019-06-06 13:00:00,153.06,153.06,152.88,152.88,9000.0,145.1859,145.1859,145.0152,145.0152,9000.0
2019-06-06 13:05:00,152.88,153.06,152.86,153.06,12000.0,145.0152,145.1859,144.9962,145.1859,12000.0
2019-06-06 13:10:00,153.08,153.24,153.06,153.24,16500.0,145.2049,145.3567,145.1859,145.3567,16500.0
2019-06-06 13:15:00,153.12,153.17,153.12,153.17,5700.0,145.2429,145.2903,145.2429,145.2903,5700.0
2019-06-06 13:20:00,153.15,153.16,153.03,153.11,11700.0,145.2713,145.2808,145.1575,145.2334,11700.0
2019-06-06 13:25:00,153.06,153.22,153.03,153.19,9801.0,145.1859,145.3377,145.1575,145.3093,9801.0
2019-06-06 13:30:00,153.22,153.26,153.22,153.23,5205.0,145.3377,145.3757,145.3377,145.3472,5205.0
2019-06-06 13:35:00,153.2,153.22,153.06,153.06,2100.0,145.3187,145.3377,145.1859,145.1859,2100.0
2019-06-06 13:40:00,153.06,153.14,153.05,153.13,4905.0,145.1859,145.2618,145.1765,145.2523,4905.0
2019-06-06 13:45:00,153.14,153.22,153.06,153.22,18198.0,145.2618,145.3377,145.1859,145.3377,18198.0
2019-06-06 13:50:00,153.25,153.3,153.2,153.25,9000.0,145.3662,145.4136,145.3187,145.3662,9000.0
2019-06-06 13:55:00,153.25,153.51,153.2,153.51,49995.0,145.3662,145.6128,145.3187,145.6128,49995.0
2019-06-06 14:00:00,153.45,153.59,153.45,153.55,5865.0,145.5559,145.6887,145.5559,145.6507,5865.0
2019-06-06 14:05:00,153.55,153.59,153.44,153.47,11100.0,145.6507,145.6887,145.5464,145.5749,11100.0
2019-06-06 14:10:00,153.51,153.8,153.51,153.54,17676.0,145.6128,145.8879,145.6128,145.6413,17676.0
2019-06-06 14:15:00,153.59,153.78,153.59,153.7,12471.0,145.6887,145.8689,145.6887,145.793,12471.0
2019-06-06 14:20:00,153.66,153.78,153.58,153.58,14115.0,145.7551,145.8689,145.6792,145.6792,14115.0
2019-06-06 14:25:00,153.62,153.79,153.55,153.66,21921.0,145.7171,145.8784,145.6507,145.7551,21921.0
2019-06-06 14:30:00,153.71,154.11,153.7,154.08,20250.0,145.8025,146.1819,145.793,146.1535,20250.0
2019-06-06 14:35:00,154.1,154.1,153.82,153.9,10935.0,146.1724,146.1724,145.9068,145.9827,10935.0
2019-06-06 14:40:00,153.84,154.1,153.74,154.1,31884.0,145.9258,146.1724,145.831,146.1724,31884.0
2019-06-06 14:45:00,154.16,154.44,154.15,154.38,54696.0,146.2294,146.495,146.2199,146.438,54696.0
2019-06-06 14:50:00,154.29,154.35,153.92,153.92,9828.0,146.3527,146.4096,146.0017,146.0017,9828.0
2019-06-06 14:55:00,153.92,154.01,153.83,154.01,10017.0,146.0017,146.0871,145.9163,146.0871,10017.0
2019-06-06 15:00:00,154.06,154.24,153.98,154.16,10500.0,146.1345,146.3052,146.0586,146.2294,10500.0
2019-06-06 15:05:00,154.09,154.26,154.09,154.15,16500.0,146.163,146.3242,146.163,146.2199,16500.0
2019-06-06 15:10:00,154.12,154.41,154.06,154.41,20160.0,146.1914,146.4665,146.1345,146.4665,20160.0
2019-06-06 15:15:00,154.41,154.58,154.41,154.58,9399.0,146.4665,146.6278,146.4665,146.6278,9399.0
2019-06-06 15:20:00,154.61,154.82,154.55,154.82,9300.0,146.6562,146.8554,146.5993,146.8554,9300.0
2019-06-06 15:25:00,154.76,154.98,154.73,154.89,27438.0,146.7985,147.0072,146.77,146.9218,27438.0
2019-06-06 15:30:00,154.94,155.41,154.9,155.37,49653.0,146.9692,147.4151,146.9313,147.3771,49653.0
2019-06-06 15:35:00,155.29,155.33,154.82,154.92,43551.0,147.3012,147.3392,146.8554,146.9503,43551.0
2019-06-06 15:40:00,154.92,155.09,154.81,155.04,69675.0,146.9503,147.1115,146.8459,147.0641,69675.0
2019-06-06 15:45:00,155.0,155.24,154.89,155.19,48141.0,147.0261,147.2538,146.9218,147.2064,48141.0
2019-06-06 15:50:00,155.16,155.26,154.9,154.93,34818.0,147.1779,147.2728,146.9313,146.9597,34818.0
2019-06-06 15:55:00,154.93,155.51,154.86,155.45,167529.0,146.9597,147.5099,146.8933,147.453,167529.0
2019-06-07 09:30:00,155.52,156.46,154.93,155.89,48813.0,147.5194,148.411,146.9597,147.8704,48813.0
2019-06-07 09:35:00,156.33,156.65,155.8,155.89,25080.0,148.2877,148.5913,147.785,147.8704,25080.0
2019-06-07 09:40:00,155.89,156.34,155.7,155.94,22074.0,147.8704,148.2972,147.6901,147.9178,22074.0
2019-06-07 09:45:00,156.17,156.4,155.99,156.22,19725.0,148.136,148.3541,147.9652,148.1834,19725.0
2019-06-07 09:50:00,156.29,156.94,156.25,156.74,41343.0,148.2498,148.8663,148.2118,148.6766,41343.0
2019-06-07 09:55:00,156.64,156.78,156.21,156.33,19743.0,148.5818,148.7146,148.1739,148.2877,19743.0
2019-06-07 10:00:00,156.22,156.97,156.22,156.97,23967.0,148.1834,148.8948,148.1834,148.8948,23967.0
2019-06-07 10:05:00,157.06,157.36,157.02,157.36,18027.0,148.9802,149.2647,148.9422,149.2647,18027.0
2019-06-07 10:10:00,157.36,157.36,156.64,156.64,21003.0,149.2647,149.2647,148.5818,148.5818,21003.0
2019-06-07 10:15:00,156.69,157.0,156.69,156.99,15000.0,148.6292,148.9233,148.6292,148.9138,15000.0
2019-06-07 10:20:00,156.96,157.22,156.77,157.22,64347.0,148.8853,149.1319,148.7051,149.1319,64347.0
2019-06-07 10:25:00,157.11,157.14,156.91,157.0,34443.0,149.0276,149.0561,148.8379,148.9233,34443.0
2019-06-07 10:30:00,157.07,157.24,157.05,157.19,11895.0,148.9897,149.1509,148.9707,149.1035,11895.0
2019-06-07 10:35:00,157.07,157.07,156.91,156.94,37965.0,148.9897,148.9897,148.8379,148.8663,37965.0
2019-06-07 10:40:00,156.97,157.13,156.92,156.98,15252.0,148.8948,149.0466,148.8474,148.9043,15252.0
2019-06-07 10:45:00,156.94,157.06,156.93,157.0,15621.0,148.8663,148.9802,148.8569,148.9233,15621.0
2019-06-07 10:50:00,157.06,157.66,157.06,157.5,30711.0,148.9802,149.5493,148.9802,149.3975,30711.0
2019-06-07 10:55:00,157.52,157.75,157.52,157.75,8850.0,149.4165,149.6347,149.4165,149.6347,8850.0
2019-06-07 11:00:00,157.81,157.81,157.58,157.62,15600.0,149.6916,149.6916,149.4734,149.5114,15600.0
2019-06-07 11:05:00,157.65,157.65,157.2,157.29,24921.0,149.5398,149.5398,149.113,149.1983,24921.0
2019-06-07 11:10:00,157.16,157.16,156.67,156.81,61965.0,149.075,149.075,148.6102,148.743,61965.0
2019-06-07 11:15:00,156.76,157.41,156.76,157.37,11700.0,148.6956,149.3122,148.6956,149.2742,11700.0
2019-06-07 11:20:00,157.39,157.57,157.22,157.36,16611.0,149.2932,149.4639,149.1319,149.2647,16611.0
2019-06-07 11:25:00,157.37,157.5,157.27,157.45,33399.0,149.2742,149.3975,149.1794,149.3501,33399.0
2019-06-07 11:30:00,157.41,157.77,157.37,157.77,44484.0,149.3122,149.6536,149.2742,149.6536,44484.0
2019-06-07 11:35:00,157.84,157.95,157.71,157.93,10500.0,149.72,149.8244,149.5967,149.8054,10500.0
2019-06-07 11:40:00,157.98,158.3,157.86,158.25,30939.0,149.8528,150.1564,149.739,150.1089,30939.0
2019-06-07 11:45:00,158.28,158.32,158.02,158.17,43533.0,150.1374,150.1753,149.8908,150.0331,43533.0
2019-06-07 11:50:00,158.24,158.87,158.16,158.53,104388.0,150.0995,150.6971,150.0236,150.3745,104388.0
2019-06-07 11:55:00,158.57,158.57,158.02,158.04,27867.0,150.4125,150.4125,149.8908,149.9098,27867.0
2019-06-07 12:00:00,158.04,158.32,158.0,158.18,26385.0,149.9098,150.1753,149.8718,150.0426,26385.0
2019-06-07 12:05:00,158.11,158.8,158.11,158.8,30240.0,149.9762,150.6307,149.9762,150.6307,30240.0
2019-06-07 12:10:00,158.71,158.94,158.66,158.84,22407.0,150.5453,150.7635,150.4979,150.6686,22407.0
2019-06-07 12:15:00,158.84,158.84,158.56,158.68,12000.0,150.6686,150.6686,150.403,150.5168,12000.0
2019-06-07 12:20:00,158.76,158.92,158.64,158.88,11871.0,150.5927,150.7445,150.4789,150.7065,11871.0
2019-06-07 12:25:00,158.96,159.04,158.79,159.04,27465.0,150.7824,150.8583,150.6212,150.8583,27465.0
2019-06-07 12:30:00,159.08,159.17,158.91,159.01,24087.0,150.8963,150.9816,150.735,150.8299,24087.0
2019-06-07 12:35:00,158.97,158.97,158.76,158.83,16221.0,150.7919,150.7919,150.5927,150.6591,16221.0
2019-06-07 12:40:00,158.79,158.9,158.7,158.7,13560.0,150.6212,150.7255,150.5358,150.5358,13560.0
2019-06-07 12:45:00,158.7,158.88,158.54,158.84,15906.0,150.5358,150.7065,150.384,150.6686,15906.0
2019-06-07 12:50:00,158.91,159.02,158.87,158.97,24030.0,150.735,150.8393,150.6971,150.7919,24030.0
2019-06-07 12:55:00,159.01,159.23,159.01,159.22,12402.0,150.8299,151.0385,150.8299,151.029,12402.0
2019-06-07 13:00:00,159.24,159.28,159.09,159.13,18411.0,151.048,151.086,150.9057,150.9437,18411.0
2019-06-07 13:05:00,159.18,159.28,159.16,159.24,10812.0,150.9911,151.086,150.9721,151.048,10812.0
2019-06-07 13:10:00,159.29,159.43,159.26,159.43,9756.0,151.0954,151.2282,151.067,151.2282,9756.0
2019-06-07 13:15:00,159.38,159.58,159.38,159.48,28752.0,151.1808,151.3705,151.1808,151.2757,28752.0
2019-06-07 13:20:00,159.52,159.6,159.21,159.21,10668.0,151.3136,151.3895,151.0196,151.0196,10668.0
2019-06-07 13:25:00,159.24,159.37,159.22,159.3,11145.0,151.048,151.1713,151.029,151.1049,11145.0
2019-06-07 13:30:00,159.34,159.54,159.32,159.54,10500.0,151.1429,151.3326,151.1239,151.3326,10500.0
2019-06-07 13:35:00,159.54,159.66,159.31,159.31,18873.0,151.3326,151.4464,151.1144,151.1144,18873.0
2019-06-07 13:40:00,159.31,159.32,159.05,159.06,15162.0,151.1144,151.1239,150.8678,150.8773,15162.0
2019-06-07 13:45:00,159.06,159.06,158.36,158.37,40080.0,150.8773,150.8773,150.2133,150.2228,40080.0
2019-06-07 13:50:00,158.42,158.57,158.33,158.57,21162.0,150.2702,150.4125,150.1848,150.4125,21162.0
2019-06-07 13:55:00,158.53,158.57,158.26,158.33,11445.0,150.3745,150.4125,150.1184,150.1848,11445.0
2019-06-07 14:00:00,158.37,158.37,158.0,158.0,10500.0,150.2228,150.2228,149.8718,149.8718,10500.0
2019-06-07 14:05:00,157.97,158.26,157.97,158.09,17100.0,149.8434,150.1184,149.8434,149.9572,17100.0
2019-06-07 14:10:00,158.1,158.11,157.85,157.98,17973.0,149.9667,149.9762,149.7295,149.8528,17973.0
2019-06-07 14:15:00,157.98,158.11,157.88,157.98,27222.0,149.8528,149.9762,149.758,149.8528,27222.0
2019-06-07 14:20:00,157.93,158.1,157.81,158.1,10575.0,149.8054,149.9667,149.6916,149.9667,10575.0
2019-06-07 14:25:00,158.14,158.14,157.85,157.97,20646.0,150.0046,150.0046,149.7295,149.8434,20646.0
2019-06-07 14:30:00,157.93,158.23,157.93,158.23,12630.0,149.8054,150.09,149.8054,150.09,12630.0
2019-06-07 14:35:00,158.28,158.35,158.21,158.34,5043.0,150.1374,150.2038,150.071,150.1943,5043.0
2019-06-07 14:40:00,158.27,158.41,158.12,158.12,17358.0,150.1279,150.2607,149.9856,149.9856,17358.0
2019-06-07 14:45:00,158.11,158.11,157.95,157.95,9327.0,149.9762,149.9762,149.8244,149.8244,9327.0
2019-06-07 14:50:00,157.95,157.98,157.86,157.98,7230.0,149.8244,149.8528,149.739,149.8528,7230.0
2019-06-07 14:55:00,157.9,158.01,157.85,157.85,17976.0,149.777,149.8813,149.7295,149.7295,17976.0
2019-06-07 15:00:00,157.89,158.25,157.89,158.24,15900.0,149.7675,150.1089,149.7675,150.0995,15900.0
2019-06-07 15:05:00,158.24,158.25,158.02,158.14,21012.0,150.0995,150.1089,149.8908,150.0046,21012.0
2019-06-07 15:10:00,158.15,158.36,158.11,158.34,24795.0,150.0141,150.2133,149.9762,150.1943,24795.0
2019-06-07 15:15:00,158.37,158.45,158.27,158.38,18357.0,150.2228,150.2987,150.1279,150.2323,18357.0
2019-06-07 15:20:00,158.39,158.54,158.38,158.52,11154.0,150.2417,150.384,150.2323,150.3651,11154.0
2019-06-07 15:25:00,158.48,158.58,158.41,158.41,20637.0,150.3271,150.422,150.2607,150.2607,20637.0
2019-06-07 15:30:00,158.39,158.47,158.27,158.34,20697.0,150.2417,150.3176,150.1279,150.1943,20697.0
2019-06-07 15:35:00,158.34,158.36,158.22,158.24,23211.0,150.1943,150.2133,150.0805,150.0995,23211.0
2019-06-07 15:40:00,158.27,158.42,158.26,158.4,20964.0,150.1279,150.2702,150.1184,150.2512,20964.0
2019-06-07 15:45:00,158.4,158.4,158.13,158.2,29829.0,150.2512,150.2512,149.9951,150.0615,29829.0
2019-06-07 15:50:00,158.23,158.28,158.07,158.07,48270.0,150.09,150.1374,149.9382,149.9382,48270.0
2019-06-07 15:55:00,158.14,158.22,157.95,157.99,67257.0,150.0046,150.0805,149.8244,149.8623,67257.0
2019-06-10 09:30:00,158.9,158.9,157.98,157.98,25419.0,150.7255,150.7255,149.8528,149.8528,25419.0
2019-06-10 09:35:00,157.82,157.98,157.59,157.73,16149.0,149.7011,149.8528,149.4829,149.6157,16149.0
2019-06-10 09:40:00,157.87,158.42,157.87,157.94,40800.0,149.7485,150.2702,149.7485,149.8149,40800.0
2019-06-10 09:45:00,157.89,158.09,157.8,157.95,10875.0,149.7675,149.9572,149.6821,149.8244,10875.0
2019-06-10 09:50:00,157.95,158.22,157.91,158.21,13425.0,149.8244,150.0805,149.7864,150.071,13425.0
2019-06-10 09:55:00,158.32,158.66,158.32,158.49,4800.0,150.1753,150.4979,150.1753,150.3366,4800.0
2019-06-10 10:00:00,158.52,158.56,158.25,158.25,23229.0,150.3651,150.403,150.1089,150.1089,23229.0
2019-06-10 10:05:00,158.25,158.34,158.14,158.33,10500.0,150.1089,150.1943,150.0046,150.1848,10500.0
2019-06-10 10:10:00,158.31,158.54,158.23,158.5,21900.0,150.1659,150.384,150.09,150.3461,21900.0
2019-06-10 10:15:00,158.51,158.62,158.46,158.56,7830.0,150.3556,150.4599,150.3081,150.403,7830.0
2019-06-10 10:20:00,158.53,158.53,158.23,158.4,13260.0,150.3745,150.3745,150.09,150.2512,13260.0
2019-06-10 10:25:00,158.39,158.48,158.39,158.47,6486.0,150.2417,150.3271,150.2417,150.3176,6486.0
2019-06-10 10:30:00,158.46,158.5,158.42,158.45,3600.0,150.3081,150.3461,150.2702,150.2987,3600.0
2019-06-10 10:35:00,158.45,158.6,158.44,158.5,7761.0,150.2987,150.4409,150.2892,150.3461,7761.0
2019-06-10 10:40:00,158.46,158.59,158.46,158.59,4215.0,150.3081,150.4315,150.3081,150.4315,4215.0
2019-06-10 10:45:00,158.59,158.61,158.51,158.54,1782.0,150.4315,150.4504,150.3556,150.384,1782.0
2019-06-10 10:50:00,158.57,158.65,158.44,158.65,14085.0,150.4125,150.4884,150.2892,150.4884,14085.0
2019-06-10 10:55:00,158.56,158.56,158.36,158.36,6354.0,150.403,150.403,150.2133,150.2133,6354.0
2019-06-10 11:00:00,158.48,158.48,158.05,158.12,5133.0,150.3271,150.3271,149.9192,149.9856,5133.0
2019-06-10 11:05:00,158.0,158.2,158.0,158.2,6009.0,149.8718,150.0615,149.8718,150.0615,6009.0
2019-06-10 11:10:00,158.3,158.34,158.1,158.17,2400.0,150.1564,150.1943,149.9667,150.0331,2400.0
2019-06-10 11:15:00,158.17,158.17,158.12,158.12,1500.0,150.0331,150.0331,149.9856,149.9856,1500.0
2019-06-10 11:20:00,158.05,158.29,158.05,158.26,3600.0,149.9192,150.1469,149.9192,150.1184,3600.0
2019-06-10 11:25:00,158.22,158.3,158.19,158.19,6003.0,150.0805,150.1564,150.052,150.052,6003.0
2019-06-10 11:30:00,158.31,158.56,158.31,158.48,6309.0,150.1659,150.403,150.1659,150.3271,6309.0
2019-06-10 11:35:00,158.49,158.63,158.45,158.63,7584.0,150.3366,150.4694,150.2987,150.4694,7584.0
2019-06-10 11:40:00,158.66,158.86,158.59,158.73,4500.0,150.4979,150.6876,150.4315,150.5643,4500.0
2019-06-10 11:45:00,158.79,158.85,158.73,158.84,6531.0,150.6212,150.6781,150.5643,150.6686,6531.0
2019-06-10 11:50:00,158.85,158.91,158.81,158.86,7248.0,150.6781,150.735,150.6401,150.6876,7248.0
2019-06-10 11:55:00,158.86,159.01,158.81,158.97,8286.0,150.6876,150.8299,150.6401,150.7919,8286.0
2019-06-10 12:00:00,158.96,158.99,158.6,158.6,23070.0,150.7824,150.8109,150.4409,150.4409,23070.0
2019-06-10 12:05:00,158.63,158.74,158.63,158.66,9411.0,150.4694,150.5737,150.4694,150.4979,9411.0
2019-06-10 12:10:00,158.75,158.76,158.63,158.65,10647.0,150.5832,150.5927,150.4694,150.4884,10647.0
2019-06-10 12:15:00,158.69,158.69,158.46,158.56,12114.0,150.5263,150.5263,150.3081,150.403,12114.0
2019-06-10 12:20:00,158.47,158.48,158.33,158.33,5442.0,150.3176,150.3271,150.1848,150.1848,5442.0
2019-06-10 12:25:00,158.33,158.33,158.08,158.08,8163.0,150.1848,150.1848,149.9477,149.9477,8163.0
2019-06-10 12:30:00,158.13,158.14,158.0,158.05,9030.0,149.9951,150.0046,149.8718,149.9192,9030.0
2019-06-10 12:35:00,158.07,158.28,158.02,158.28,6600.0,149.9382,150.1374,149.8908,150.1374,6600.0
2019-06-10 12:40:00,158.28,158.28,158.22,158.22,4869.0,150.1374,150.1374,150.0805,150.0805,4869.0
2019-06-10 12:45:00,158.24,158.24,158.16,158.19,5763.0,150.0995,150.0995,150.0236,150.052,5763.0
2019-06-10 12:50:00,158.15,158.18,158.04,158.09,3630.0,150.0141,150.0426,149.9098,149.9572,3630.0
2019-06-10 12:55:00,158.19,158.25,158.14,158.14,4233.0,150.052,150.1089,150.0046,150.0046,4233.0
2019-06-10 13:00:00,158.1,158.29,158.07,158.28,6900.0,149.9667,150.1469,149.9382,150.1374,6900.0
2019-06-10 13:05:00,158.25,158.25,158.24,158.24,750.0,150.1089,150.1089,150.0995,150.0995,750.0
2019-06-10 13:10:00,158.23,158.31,158.23,158.31,5400.0,150.09,150.1659,150.09,150.1659,5400.0
2019-06-10 13:15:00,158.34,158.39,158.34,158.37,3801.0,150.1943,150.2417,150.1943,150.2228,3801.0
2019-06-10 13:20:00,158.34,158.41,158.33,158.34,4365.0,150.1943,150.2607,150.1848,150.1943,4365.0
2019-06-10 13:25:00,158.34,158.34,158.22,158.23,4113.0,150.1943,150.1943,150.0805,150.09,4113.0
2019-06-10 13:30:00,158.23,158.32,157.99,158.07,14718.0,150.09,150.1753,149.8623,149.9382,14718.0
2019-06-10 13:35:00,158.07,158.16,158.07,158.07,5733.0,149.9382,150.0236,149.9382,149.9382,5733.0
2019-06-10 13:40:00,158.02,158.03,157.78,157.78,15741.0,149.8908,149.9003,149.6631,149.6631,15741.0
2019-06-10 13:45:00,157.73,157.85,157.68,157.7,10536.0,149.6157,149.7295,149.5683,149.5872,10536.0
2019-06-10 13:50:00,157.62,157.7,157.57,157.7,5700.0,149.5114,149.5872,149.4639,149.5872,5700.0
2019-06-10 13:55:00,157.65,157.72,157.6,157.72,9930.0,149.5398,149.6062,149.4924,149.6062,9930.0
2019-06-10 14:00:00,157.71,157.71,157.36,157.36,9690.0,149.5967,149.5967,149.2647,149.2647,9690.0
2019-06-10 14:05:00,157.42,157.52,157.38,157.39,5463.0,149.3216,149.4165,149.2837,149.2932,5463.0
2019-06-10 14:10:00,157.37,157.46,157.37,157.41,9093.0,149.2742,149.3596,149.2742,149.3122,9093.0
2019-06-10 14:15:00,157.39,157.39,157.14,157.25,4419.0,149.2932,149.2932,149.0561,149.1604,4419.0
2019-06-10 14:20:00,157.3,157.43,157.23,157.43,9000.0,149.2078,149.3311,149.1414,149.3311,9000.0
2019-06-10 14:25:00,157.48,157.59,157.48,157.59,6930.0,149.3786,149.4829,149.3786,149.4829,6930.0
2019-06-10 14:30:00,157.51,157.59,157.47,157.48,10650.0,149.407,149.4829,149.3691,149.3786,10650.0
2019-06-10 14:35:00,157.45,157.58,157.43,157.53,6480.0,149.3501,149.4734,149.3311,149.426,6480.0
2019-06-10 14:40:00,157.52,157.73,157.47,157.7,8871.0,149.4165,149.6157,149.3691,149.5872,8871.0
2019-06-10 14:45:00,157.76,157.9,157.71,157.89,6156.0,149.6442,149.777,149.5967,149.7675,6156.0
2019-06-10 14:50:00,157.93,158.0,157.78,157.8,9753.0,149.8054,149.8718,149.6631,149.6821,9753.0
2019-06-10 14:55:00,157.76,157.76,157.67,157.7,8100.0,149.6442,149.6442,149.5588,149.5872,8100.0
2019-06-10 15:00:00,157.68,157.79,157.55,157.75,14652.0,149.5683,149.6726,149.445,149.6347,14652.0
2019-06-10 15:05:00,157.71,157.79,157.65,157.75,7575.0,149.5967,149.6726,149.5398,149.6347,7575.0
2019-06-10 15:10:00,157.73,157.8,157.65,157.65,7794.0,149.6157,149.6821,149.5398,149.5398,7794.0
2019-06-10 15:15:00,157.67,157.79,157.63,157.63,9723.0,149.5588,149.6726,149.5208,149.5208,9723.0
2019-06-10 15:20:00,157.67,157.79,157.57,157.66,13848.0,149.5588,149.6726,149.4639,149.5493,13848.0
2019-06-10 15:25:00,157.6,157.62,157.41,157.41,7200.0,149.4924,149.5114,149.3122,149.3122,7200.0
2019-06-10 15:30:00,157.4,157.61,157.33,157.51,29046.0,149.3027,149.5019,149.2363,149.407,29046.0
2019-06-10 15:35:00,157.43,157.49,157.23,157.49,48003.0,149.3311,149.388,149.1414,149.388,48003.0
2019-06-10 15:40:00,157.48,157.53,157.36,157.46,16839.0,149.3786,149.426,149.2647,149.3596,16839.0
2019-06-10 15:45:00,157.49,157.49,157.24,157.25,21411.0,149.388,149.388,149.1509,149.1604,21411.0
2019-06-10 15:50:00,157.33,157.48,157.26,157.46,24093.0,149.2363,149.3786,149.1699,149.3596,24093.0
2019-06-10 15:55:00,157.44,157.44,157.16,157.2,61536.0,149.3406,149.3406,149.075,149.113,61536.0
2019-06-11 09:30:00,158.29,158.29,157.46,158.11,28866.0,150.1469,150.1469,149.3596,149.9762,28866.0
2019-06-11 09:35:00,157.87,158.55,157.87,158.36,23106.0,149.7485,150.3935,149.7485,150.2133,23106.0
2019-06-11 09:40:00,158.4,159.12,158.39,158.79,96543.0,150.2512,150.9342,150.2417,150.6212,96543.0
2019-06-11 09:45:00,159.03,159.03,158.39,158.57,8400.0,150.8488,150.8488,150.2417,150.4125,8400.0
2019-06-11 09:50:00,158.45,158.88,158.45,158.88,10200.0,150.2987,150.7065,150.2987,150.7065,10200.0
2019-06-11 09:55:00,158.87,159.09,158.71,158.88,14139.0,150.6971,150.9057,150.5453,150.7065,14139.0
2019-06-11 10:00:00,158.8,158.96,158.28,158.28,9318.0,150.6307,150.7824,150.1374,150.1374,9318.0
2019-06-11 10:05:00,158.24,158.24,157.76,157.83,4896.0,150.0995,150.0995,149.6442,149.7106,4896.0
2019-06-11 10:10:00,157.72,158.03,157.69,158.03,4299.0,149.6062,149.9003,149.5778,149.9003,4299.0
2019-06-11 10:15:00,157.98,158.17,157.98,158.1,3798.0,149.8528,150.0331,149.8528,149.9667,3798.0
2019-06-11 10:20:00,158.14,158.35,158.07,158.07,17304.0,150.0046,150.2038,149.9382,149.9382,17304.0
2019-06-11 10:25:00,158.15,158.15,157.97,157.98,12723.0,150.0141,150.0141,149.8434,149.8528,12723.0
2019-06-11 10:30:00,158.02,158.02,157.82,157.84,7956.0,149.8908,149.8908,149.7011,149.72,7956.0
2019-06-11 10:35:00,157.78,157.87,157.42,157.58,17967.0,149.6631,149.7485,149.3216,149.4734,17967.0
2019-06-11 10:40:00,157.52,157.59,157.34,157.34,8943.0,149.4165,149.4829,149.2458,149.2458,8943.0
2019-06-11 10:45:00,157.4,157.42,157.28,157.28,11100.0,149.3027,149.3216,149.1889,149.1889,11100.0
2019-06-11 10:50:00,157.33,157.37,157.26,157.32,10170.0,149.2363,149.2742,149.1699,149.2268,10170.0
2019-06-11 10:55:00,157.3,157.33,157.22,157.23,6600.0,149.2078,149.2363,149.1319,149.1414,6600.0
2019-06-11 11:00:00,157.24,157.3,157.19,157.24,11220.0,149.1509,149.2078,149.1035,149.1509,11220.0
2019-06-11 11:05:00,157.26,157.32,157.26,157.31,5400.0,149.1699,149.2268,149.1699,149.2173,5400.0
2019-06-11 11:10:00,157.5,157.57,157.35,157.39,11400.0,149.3975,149.4639,149.2552,149.2932,11400.0
2019-06-11 11:15:00,157.39,157.39,157.26,157.26,6900.0,149.2932,149.2932,149.1699,149.1699,6900.0
2019-06-11 11:20:00,157.34,157.36,157.24,157.33,8448.0,149.2458,149.2647,149.1509,149.2363,8448.0
2019-06-11 11:25:00,157.3,157.3,157.03,157.03,26001.0,149.2078,149.2078,148.9517,148.9517,26001.0
2019-06-11 11:30:00,157.11,157.11,157.0,157.0,3900.0,149.0276,149.0276,148.9233,148.9233,3900.0
2019-06-11 11:35:00,157.01,157.08,156.96,156.99,4500.0,148.9327,148.9991,148.8853,148.9138,4500.0
2019-06-11 11:40:00,156.97,156.99,156.92,156.96,6000.0,148.8948,148.9138,148.8474,148.8853,6000.0
2019-06-11 11:45:00,157.0,157.11,156.9,157.11,6900.0,148.9233,149.0276,148.8284,149.0276,6900.0
2019-06-11 11:50:00,157.05,157.21,157.04,157.21,3450.0,148.9707,149.1225,148.9612,149.1225,3450.0
2019-06-11 11:55:00,157.14,157.14,156.76,156.76,14976.0,149.0561,149.0561,148.6956,148.6956,14976.0
2019-06-11 12:00:00,156.79,156.8,156.55,156.55,15771.0,148.7241,148.7335,148.4964,148.4964,15771.0
2019-06-11 12:05:00,156.55,156.55,156.35,156.35,5349.0,148.4964,148.4964,148.3067,148.3067,5349.0
2019-06-11 12:10:00,156.39,156.39,156.08,156.21,13665.0,148.3446,148.3446,148.0506,148.1739,13665.0
2019-06-11 12:15:00,156.1,156.1,155.76,155.88,27045.0,148.0696,148.0696,147.747,147.8609,27045.0
2019-06-11 12:20:00,155.85,155.92,155.67,155.71,35337.0,147.8324,147.8988,147.6617,147.6996,35337.0
2019-06-11 12:25:00,155.66,155.66,155.29,155.45,14454.0,147.6522,147.6522,147.3012,147.453,14454.0
2019-06-11 12:30:00,155.45,155.8,155.4,155.8,14292.0,147.453,147.785,147.4056,147.785,14292.0
2019-06-11 12:35:00,155.78,155.89,155.67,155.72,8100.0,147.766,147.8704,147.6617,147.7091,8100.0
2019-06-11 12:40:00,155.68,155.7,155.37,155.37,18885.0,147.6712,147.6901,147.3771,147.3771,18885.0
2019-06-11 12:45:00,155.46,155.49,155.35,155.35,9687.0,147.4625,147.4909,147.3581,147.3581,9687.0
2019-06-11 12:50:00,155.38,155.46,155.34,155.43,9246.0,147.3866,147.4625,147.3487,147.434,9246.0
2019-06-11 12:55:00,155.47,155.69,155.47,155.55,16500.0,147.472,147.6806,147.472,147.5478,16500.0
2019-06-11 13:00:00,155.55,155.7,155.54,155.66,6600.0,147.5478,147.6901,147.5384,147.6522,6600.0
2019-06-11 13:05:00,155.74,155.83,155.57,155.6,11160.0,147.7281,147.8134,147.5668,147.5953,11160.0
2019-06-11 13:10:00,155.62,155.88,155.58,155.88,4665.0,147.6142,147.8609,147.5763,147.8609,4665.0
2019-06-11 13:15:00,155.88,155.88,155.88,155.88,0.0,147.8609,147.8609,147.8609,147.8609,0.0
2019-06-11 13:20:00,155.9,156.1,155.9,156.0,5109.0,147.8798,148.0696,147.8798,147.9747,5109.0
2019-06-11 13:25:00,155.97,156.05,155.92,156.05,3000.0,147.9462,148.0221,147.8988,148.0221,3000.0
2019-06-11 13:30:00,155.96,155.96,155.71,155.77,12276.0,147.9368,147.9368,147.6996,147.7565,12276.0
2019-06-11 13:35:00,155.79,155.91,155.79,155.89,7002.0,147.7755,147.8893,147.7755,147.8704,7002.0
2019-06-11 13:40:00,155.89,155.93,155.89,155.93,5544.0,147.8704,147.9083,147.8704,147.9083,5544.0
2019-06-11 13:45:00,155.97,156.02,155.92,155.97,9312.0,147.9462,147.9937,147.8988,147.9462,9312.0
2019-06-11 13:50:00,155.99,156.05,155.96,156.02,7803.0,147.9652,148.0221,147.9368,147.9937,7803.0
2019-06-11 13:55:00,156.0,156.15,156.0,156.15,4785.0,147.9747,148.117,147.9747,148.117,4785.0
2019-06-11 14:00:00,156.21,156.51,156.21,156.48,6495.0,148.1739,148.4585,148.1739,148.43,6495.0
2019-06-11 14:05:00,156.43,156.46,156.27,156.4,12312.0,148.3826,148.411,148.2308,148.3541,12312.0
2019-06-11 14:10:00,156.47,156.48,156.33,156.44,4863.0,148.4205,148.43,148.2877,148.3921,4863.0
2019-06-11 14:15:00,156.4,156.7,156.27,156.56,22212.0,148.3541,148.6387,148.2308,148.5059,22212.0
2019-06-11 14:20:00,156.56,156.67,156.56,156.67,5727.0,148.5059,148.6102,148.5059,148.6102,5727.0
2019-06-11 14:25:00,156.67,157.03,156.67,156.99,18477.0,148.6102,148.9517,148.6102,148.9138,18477.0
2019-06-11 14:30:00,157.0,157.06,156.9,156.94,4500.0,148.9233,148.9802,148.8284,148.8663,4500.0
2019-06-11 14:35:00,156.93,156.93,156.79,156.79,5100.0,148.8569,148.8569,148.7241,148.7241,5100.0
2019-06-11 14:40:00,156.83,156.97,156.83,156.92,4272.0,148.762,148.8948,148.762,148.8474,4272.0
2019-06-11 14:45:00,156.95,156.98,156.8,156.86,14088.0,148.8758,148.9043,148.7335,148.7905,14088.0
2019-06-11 14:50:00,156.92,156.92,156.73,156.78,14976.0,148.8474,148.8474,148.6671,148.7146,14976.0
2019-06-11 14:55:00,156.8,156.87,156.73,156.87,20286.0,148.7335,148.7999,148.6671,148.7999,20286.0
2019-06-11 15:00:00,156.9,156.91,156.58,156.69,18162.0,148.8284,148.8379,148.5249,148.6292,18162.0
2019-06-11 15:05:00,156.7,156.91,156.7,156.91,3270.0,148.6387,148.8379,148.6387,148.8379,3270.0
2019-06-11 15:10:00,156.89,156.89,156.71,156.78,6804.0,148.8189,148.8189,148.6482,148.7146,6804.0
2019-06-11 15:15:00,156.73,156.78,156.69,156.76,10500.0,148.6671,148.7146,148.6292,148.6956,10500.0
2019-06-11 15:20:00,156.75,156.83,156.68,156.83,5400.0,148.6861,148.762,148.6197,148.762,5400.0
2019-06-11 15:25:00,156.77,156.87,156.77,156.87,12546.0,148.7051,148.7999,148.7051,148.7999,12546.0
2019-06-11 15:30:00,156.84,157.12,156.82,157.02,8889.0,148.7715,149.0371,148.7525,148.9422,8889.0
2019-06-11 15:35:00,157.03,157.03,156.9,156.94,8700.0,148.9517,148.9517,148.8284,148.8663,8700.0
2019-06-11 15:40:00,156.96,157.1,156.92,157.08,13449.0,148.8853,149.0181,148.8474,148.9991,13449.0
2019-06-11 15:45:00,157.06,157.09,156.98,156.98,12990.0,148.9802,149.0086,148.9043,148.9043,12990.0
2019-06-11 15:50:00,156.98,157.19,156.89,157.16,22281.0,148.9043,149.1035,148.8189,149.075,22281.0
2019-06-11 15:55:00,157.19,157.19,156.93,156.96,63642.0,149.1035,149.1035,148.8569,148.8853,63642.0
2019-06-12 09:30:00,157.9,157.9,156.67,157.17,55458.0,149.777,149.777,148.6102,149.0845,55458.0
2019-06-12 09:35:00,156.97,157.18,156.68,156.83,16806.0,148.8948,149.094,148.6197,148.762,16806.0
2019-06-12 09:40:00,157.11,157.67,157.11,157.67,2700.0,149.0276,149.5588,149.0276,149.5588,2700.0
2019-06-12 09:45:00,157.47,157.47,157.24,157.24,3300.0,149.3691,149.3691,149.1509,149.1509,3300.0
2019-06-12 09:50:00,157.02,157.45,157.01,157.45,3012.0,148.9422,149.3501,148.9327,149.3501,3012.0
2019-06-12 09:55:00,157.19,157.7,157.19,157.7,11415.0,149.1035,149.5872,149.1035,149.5872,11415.0
2019-06-12 10:00:00,157.75,157.77,157.63,157.73,5553.0,149.6347,149.6536,149.5208,149.6157,5553.0
2019-06-12 10:05:00,157.84,157.84,157.58,157.58,5100.0,149.72,149.72,149.4734,149.4734,5100.0
2019-06-12 10:10:00,157.63,157.63,157.44,157.53,4500.0,149.5208,149.5208,149.3406,149.426,4500.0
2019-06-12 10:15:00,157.53,157.53,157.3,157.36,8127.0,149.426,149.426,149.2078,149.2647,8127.0
2019-06-12 10:20:00,157.3,157.34,157.13,157.14,11823.0,149.2078,149.2458,149.0466,149.0561,11823.0
2019-06-12 10:25:00,157.08,157.16,156.81,157.11,20586.0,148.9991,149.075,148.743,149.0276,20586.0
2019-06-12 10:30:00,157.14,157.14,157.0,157.0,2100.0,149.0561,149.0561,148.9233,148.9233,2100.0
2019-06-12 10:35:00,157.07,157.23,157.04,157.16,25443.0,148.9897,149.1414,148.9612,149.075,25443.0
2019-06-12 10:40:00,157.12,157.21,156.97,157.04,59454.0,149.0371,149.1225,148.8948,148.9612,59454.0
2019-06-12 10:45:00,156.97,157.09,156.94,157.07,14082.0,148.8948,149.0086,148.8663,148.9897,14082.0
2019-06-12 10:50:00,157.07,157.15,157.07,157.13,5157.0,148.9897,149.0655,148.9897,149.0466,5157.0
2019-06-12 10:55:00,157.09,157.09,157.0,157.07,16683.0,149.0086,149.0086,148.9233,148.9897,16683.0
2019-06-12 11:00:00,157.06,157.17,157.0,157.1,31794.0,148.9802,149.0845,148.9233,149.0181,31794.0
2019-06-12 11:05:00,157.02,157.11,156.97,157.02,12900.0,148.9422,149.0276,148.8948,148.9422,12900.0
2019-06-12 11:10:00,157.03,157.04,156.89,156.89,5847.0,148.9517,148.9612,148.8189,148.8189,5847.0
2019-06-12 11:15:00,156.93,156.93,156.76,156.76,7500.0,148.8569,148.8569,148.6956,148.6956,7500.0
2019-06-12 11:20:00,156.72,156.75,156.34,156.42,19680.0,148.6577,148.6861,148.2972,148.3731,19680.0
2019-06-12 11:25:00,156.36,156.42,156.19,156.19,15720.0,148.3162,148.3731,148.1549,148.1549,15720.0
2019-06-12 11:30:00,156.26,156.44,156.19,156.44,7323.0,148.2213,148.3921,148.1549,148.3921,7323.0
2019-06-12 11:35:00,156.53,156.53,156.19,156.19,27600.0,148.4774,148.4774,148.1549,148.1549,27600.0
2019-06-12 11:40:00,156.3,156.43,156.3,156.42,5400.0,148.2593,148.3826,148.2593,148.3731,5400.0
2019-06-12 11:45:00,156.45,156.5,156.34,156.41,2745.0,148.4015,148.449,148.2972,148.3636,2745.0
2019-06-12 11:50:00,156.34,156.48,156.28,156.29,14856.0,148.2972,148.43,148.2403,148.2498,14856.0
2019-06-12 11:55:00,156.29,156.38,156.26,156.35,18987.0,148.2498,148.3352,148.2213,148.3067,18987.0
2019-06-12 12:00:00,156.35,156.5,156.34,156.47,8256.0,148.3067,148.449,148.2972,148.4205,8256.0
2019-06-12 12:05:00,156.45,156.66,156.45,156.66,4239.0,148.4015,148.6007,148.4015,148.6007,4239.0
2019-06-12 12:10:00,156.76,156.79,156.7,156.7,1800.0,148.6956,148.7241,148.6387,148.6387,1800.0
2019-06-12 12:15:00,156.71,156.71,156.61,156.61,3000.0,148.6482,148.6482,148.5533,148.5533,3000.0
2019-06-12 12:20:00,156.65,156.82,156.65,156.78,3258.0,148.5913,148.7525,148.5913,148.7146,3258.0
2019-06-12 12:25:00,156.8,156.83,156.76,156.83,3300.0,148.7335,148.762,148.6956,148.762,3300.0
2019-06-12 12:30:00,156.83,156.92,156.83,156.92,2100.0,148.762,148.8474,148.762,148.8474,2100.0
2019-06-12 12:35:00,156.89,157.03,156.89,156.98,6633.0,148.8189,148.9517,148.8189,148.9043,6633.0
2019-06-12 12:40:00,157.05,157.05,157.05,157.05,300.0,148.9707,148.9707,148.9707,148.9707,300.0
2019-06-12 12:45:00,157.06,157.19,157.06,157.19,2127.0,148.9802,149.1035,148.9802,149.1035,2127.0
2019-06-12 12:50:00,157.21,157.24,157.21,157.24,3000.0,149.1225,149.1509,149.1225,149.1509,3000.0
2019-06-12 12:55:00,157.21,157.32,157.21,157.31,7800.0,149.1225,149.2268,149.1225,149.2173,7800.0
2019-06-12 13:00:00,157.27,157.31,157.27,157.31,1500.0,149.1794,149.2173,149.1794,149.2173,1500.0
2019-06-12 13:05:00,157.32,157.38,157.14,157.31,10857.0,149.2268,149.2837,149.0561,149.2173,10857.0
2019-06-12 13:10:00,157.4,157.42,157.37,157.41,3000.0,149.3027,149.3216,149.2742,149.3122,3000.0
2019-06-12 13:15:00,157.44,157.44,157.41,157.41,900.0,149.3406,149.3406,149.3122,149.3122,900.0
2019-06-12 13:20:00,157.45,157.45,157.39,157.41,3735.0,149.3501,149.3501,149.2932,149.3122,3735.0
2019-06-12 13:25:00,157.42,157.56,157.41,157.52,11592.0,149.3216,149.4544,149.3122,149.4165,11592.0
2019-06-12 13:30:00,157.46,157.6,157.45,157.45,14100.0,149.3596,149.4924,149.3501,149.3501,14100.0
2019-06-12 13:35:00,157.4,157.46,157.37,157.45,2400.0,149.3027,149.3596,149.2742,149.3501,2400.0
2019-06-12 13:40:00,157.36,157.36,157.28,157.36,4626.0,149.2647,149.2647,149.1889,149.2647,4626.0
2019-06-12 13:45:00,157.36,157.43,157.34,157.39,6186.0,149.2647,149.3311,149.2458,149.2932,6186.0
2019-06-12 13:50:00,157.41,157.47,157.39,157.39,6153.0,149.3122,149.3691,149.2932,149.2932,6153.0
2019-06-12 13:55:00,157.47,157.48,157.44,157.47,1500.0,149.3691,149.3786,149.3406,149.3691,1500.0
2019-06-12 14:00:00,157.48,157.55,157.44,157.5,8517.0,149.3786,149.445,149.3406,149.3975,8517.0
2019-06-12 14:05:00,157.4,157.4,157.34,157.36,3780.0,149.3027,149.3027,149.2458,149.2647,3780.0
2019-06-12 14:10:00,157.39,157.44,157.37,157.39,1800.0,149.2932,149.3406,149.2742,149.2932,1800.0
2019-06-12 14:15:00,157.45,157.49,157.38,157.38,2400.0,149.3501,149.388,149.2837,149.2837,2400.0
2019-06-12 14:20:00,157.36,157.43,157.34,157.39,6207.0,149.2647,149.3311,149.2458,149.2932,6207.0
2019-06-12 14:25:00,157.43,157.55,157.43,157.53,4500.0,149.3311,149.445,149.3311,149.426,4500.0
2019-06-12 14:30:00,157.57,157.57,157.46,157.51,4332.0,149.4639,149.4639,149.3596,149.407,4332.0
2019-06-12 14:35:00,157.52,157.57,157.49,157.5,4200.0,149.4165,149.4639,149.388,149.3975,4200.0
2019-06-12 14:40:00,157.54,157.62,157.53,157.62,13152.0,149.4355,149.5114,149.426,149.5114,13152.0
2019-06-12 14:45:00,157.67,158.08,157.67,158.08,8895.0,149.5588,149.9477,149.5588,149.9477,8895.0
2019-06-12 14:50:00,158.04,158.07,157.94,157.94,11859.0,149.9098,149.9382,149.8149,149.8149,11859.0
2019-06-12 14:55:00,157.89,158.01,157.83,157.93,6906.0,149.7675,149.8813,149.7106,149.8054,6906.0
2019-06-12 15:00:00,157.96,158.0,157.93,157.97,8400.0,149.8339,149.8718,149.8054,149.8434,8400.0
2019-06-12 15:05:00,157.99,157.99,157.9,157.97,6195.0,149.8623,149.8623,149.777,149.8434,6195.0
2019-06-12 15:10:00,157.98,158.02,157.93,157.98,4200.0,149.8528,149.8908,149.8054,149.8528,4200.0
2019-06-12 15:15:00,157.99,158.0,157.88,157.97,8391.0,149.8623,149.8718,149.758,149.8434,8391.0
2019-06-12 15:20:00,158.02,158.05,157.96,158.01,21801.0,149.8908,149.9192,149.8339,149.8813,21801.0
2019-06-12 15:25:00,158.0,158.11,157.98,158.0,13830.0,149.8718,149.9762,149.8528,149.8718,13830.0
2019-06-12 15:30:00,158.01,158.19,157.99,158.16,19380.0,149.8813,150.052,149.8623,150.0236,19380.0
2019-06-12 15:35:00,158.16,158.19,158.09,158.09,10863.0,150.0236,150.052,149.9572,149.9572,10863.0
2019-06-12 15:40:00,158.07,158.14,158.06,158.06,9300.0,149.9382,150.0046,149.9287,149.9287,9300.0
2019-06-12 15:45:00,158.05,158.14,158.05,158.13,15966.0,149.9192,150.0046,149.9192,149.9951,15966.0
2019-06-12 15:50:00,158.12,158.17,158.01,158.01,24714.0,149.9856,150.0331,149.8813,149.8813,24714.0
2019-06-12 15:55:00,157.99,158.05,157.9,157.97,51774.0,149.8623,149.9192,149.777,149.8434,51774.0
2019-06-13 09:30:00,158.76,159.0,158.46,158.62,23208.0,150.5927,150.8204,150.3081,150.4599,23208.0
2019-06-13 09:35:00,158.54,159.17,158.54,159.17,11346.0,150.384,150.9816,150.384,150.9816,11346.0
2019-06-13 09:40:00,159.03,159.31,158.8,159.22,41721.0,150.8488,151.1144,150.6307,151.029,41721.0
2019-06-13 09:45:00,159.31,159.36,158.91,159.26,61209.0,151.1144,151.1618,150.735,151.067,61209.0
2019-06-13 09:50:00,159.21,159.63,159.16,159.2,37212.0,151.0196,151.418,150.9721,151.0101,37212.0
2019-06-13 09:55:00,159.19,159.46,159.1,159.27,40389.0,151.0006,151.2567,150.9152,151.0765,40389.0
2019-06-13 10:00:00,159.27,159.32,159.03,159.03,12891.0,151.0765,151.1239,150.8488,150.8488,12891.0
2019-06-13 10:05:00,159.04,159.13,158.5,158.54,38709.0,150.8583,150.9437,150.3461,150.384,38709.0
2019-06-13 10:10:00,158.51,158.56,158.4,158.49,12861.0,150.3556,150.403,150.2512,150.3366,12861.0
2019-06-13 10:15:00,158.45,158.79,158.28,158.79,39429.0,150.2987,150.6212,150.1374,150.6212,39429.0
2019-06-13 10:20:00,158.82,159.23,158.82,159.04,4236.0,150.6496,151.0385,150.6496,150.8583,4236.0
2019-06-13 10:25:00,159.04,159.06,158.92,159.06,7626.0,150.8583,150.8773,150.7445,150.8773,7626.0
2019-06-13 10:30:00,159.12,159.13,158.72,158.72,10635.0,150.9342,150.9437,150.5548,150.5548,10635.0
2019-06-13 10:35:00,158.89,159.02,158.74,158.9,4053.0,150.716,150.8393,150.5737,150.7255,4053.0
2019-06-13 10:40:00,159.02,159.02,158.84,158.87,5700.0,150.8393,150.8393,150.6686,150.6971,5700.0
2019-06-13 10:45:00,158.89,158.89,158.68,158.8,16200.0,150.716,150.716,150.5168,150.6307,16200.0
2019-06-13 10:50:00,158.73,158.88,158.63,158.84,10308.0,150.5643,150.7065,150.4694,150.6686,10308.0
2019-06-13 10:55:00,158.77,158.77,158.62,158.73,5007.0,150.6022,150.6022,150.4599,150.5643,5007.0
2019-06-13 11:00:00,158.79,159.09,158.79,159.03,9243.0,150.6212,150.9057,150.6212,150.8488,9243.0
2019-06-13 11:05:00,158.97,158.97,158.73,158.88,6852.0,150.7919,150.7919,150.5643,150.7065,6852.0
2019-06-13 11:10:00,158.94,159.22,158.92,159.1,5700.0,150.7635,151.029,150.7445,150.9152,5700.0
2019-06-13 11:15:00,159.11,159.16,158.98,159.04,7500.0,150.9247,150.9721,150.8014,150.8583,7500.0
2019-06-13 11:20:00,159.05,159.13,159.02,159.04,5100.0,150.8678,150.9437,150.8393,150.8583,5100.0
2019-06-13 11:25:00,159.14,159.26,159.09,159.17,6300.0,150.9532,151.067,150.9057,150.9816,6300.0
2019-06-13 11:30:00,159.23,159.27,159.18,159.18,4260.0,151.0385,151.0765,150.9911,150.9911,4260.0
2019-06-13 11:35:00,159.18,159.33,159.18,159.33,6000.0,150.9911,151.1334,150.9911,151.1334,6000.0
2019-06-13 11:40:00,159.38,159.43,159.32,159.4,2700.0,151.1808,151.2282,151.1239,151.1998,2700.0
2019-06-13 11:45:00,159.42,159.56,159.42,159.52,6000.0,151.2188,151.3516,151.2188,151.3136,6000.0
2019-06-13 11:50:00,159.61,159.62,159.47,159.47,9900.0,151.399,151.4085,151.2662,151.2662,9900.0
2019-06-13 11:55:00,159.49,159.57,159.48,159.57,2700.0,151.2852,151.361,151.2757,151.361,2700.0
2019-06-13 12:00:00,159.61,159.62,159.53,159.53,11121.0,151.399,151.4085,151.3231,151.3231,11121.0
2019-06-13 12:05:00,159.56,159.56,158.97,159.03,21312.0,151.3516,151.3516,150.7919,150.8488,21312.0
2019-06-13 12:10:00,159.03,159.22,158.97,159.09,17724.0,150.8488,151.029,150.7919,150.9057,17724.0
2019-06-13 12:15:00,159.03,159.07,158.94,158.98,5700.0,150.8488,150.8868,150.7635,150.8014,5700.0
2019-06-13 12:20:00,158.97,158.97,158.81,158.81,5742.0,150.7919,150.7919,150.6401,150.6401,5742.0
2019-06-13 12:25:00,158.73,158.84,158.73,158.75,6972.0,150.5643,150.6686,150.5643,150.5832,6972.0
2019-06-13 12:30:00,158.71,158.87,158.71,158.87,3924.0,150.5453,150.6971,150.5453,150.6971,3924.0
2019-06-13 12:35:00,158.88,159.02,158.88,158.96,7140.0,150.7065,150.8393,150.7065,150.7824,7140.0
2019-06-13 12:40:00,158.93,159.18,158.93,159.09,4800.0,150.754,150.9911,150.754,150.9057,4800.0
2019-06-13 12:45:00,159.14,159.31,159.14,159.22,12243.0,150.9532,151.1144,150.9532,151.029,12243.0
2019-06-13 12:50:00,159.22,159.38,159.2,159.32,3300.0,151.029,151.1808,151.0101,151.1239,3300.0
2019-06-13 12:55:00,159.34,159.46,159.32,159.4,6300.0,151.1429,151.2567,151.1239,151.1998,6300.0
2019-06-13 13:00:00,159.4,159.49,159.29,159.29,9909.0,151.1998,151.2852,151.0954,151.0954,9909.0
2019-06-13 13:05:00,159.28,159.33,159.26,159.31,1860.0,151.086,151.1334,151.067,151.1144,1860.0
2019-06-13 13:10:00,159.28,159.34,159.09,159.09,7188.0,151.086,151.1429,150.9057,150.9057,7188.0
2019-06-13 13:15:00,159.21,159.22,159.11,159.2,2100.0,151.0196,151.029,150.9247,151.0101,2100.0
2019-06-13 13:20:00,159.17,159.2,158.96,159.05,11700.0,150.9816,151.0101,150.7824,150.8678,11700.0
2019-06-13 13:25:00,159.06,159.1,159.02,159.1,6831.0,150.8773,150.9152,150.8393,150.9152,6831.0
2019-06-13 13:30:00,159.12,159.29,159.07,159.1,7977.0,150.9342,151.0954,150.8868,150.9152,7977.0
2019-06-13 13:35:00,159.1,159.12,158.99,159.09,8658.0,150.9152,150.9342,150.8109,150.9057,8658.0
2019-06-13 13:40:00,159.01,159.04,158.99,159.03,2700.0,150.8299,150.8583,150.8109,150.8488,2700.0
2019-06-13 13:45:00,159.02,159.1,158.95,159.07,5700.0,150.8393,150.9152,150.7729,150.8868,5700.0
2019-06-13 13:50:00,159.07,159.2,159.03,159.18,3900.0,150.8868,151.0101,150.8488,150.9911,3900.0
2019-06-13 13:55:00,159.18,159.21,159.0,159.0,13950.0,150.9911,151.0196,150.8204,150.8204,13950.0
2019-06-13 14:00:00,159.0,159.0,158.92,158.93,6600.0,150.8204,150.8204,150.7445,150.754,6600.0
2019-06-13 14:05:00,158.99,159.03,158.86,158.89,6600.0,150.8109,150.8488,150.6876,150.716,6600.0
2019-06-13 14:10:00,158.87,158.97,158.8,158.97,4449.0,150.6971,150.7919,150.6307,150.7919,4449.0
2019-06-13 14:15:00,158.93,159.02,158.93,159.0,10500.0,150.754,150.8393,150.754,150.8204,10500.0
2019-06-13 14:20:00,158.99,159.09,158.99,159.08,3300.0,150.8109,150.9057,150.8109,150.8963,3300.0
2019-06-13 14:25:00,159.07,159.07,158.95,158.95,6900.0,150.8868,150.8868,150.7729,150.7729,6900.0
2019-06-13 14:30:00,159.01,159.01,158.84,158.84,5910.0,150.8299,150.8299,150.6686,150.6686,5910.0
2019-06-13 14:35:00,158.89,158.89,158.76,158.84,4131.0,150.716,150.716,150.5927,150.6686,4131.0
2019-06-13 14:40:00,158.8,159.01,158.79,158.99,21477.0,150.6307,150.8299,150.6212,150.8109,21477.0
2019-06-13 14:45:00,158.96,159.07,158.96,159.03,14409.0,150.7824,150.8868,150.7824,150.8488,14409.0
2019-06-13 14:50:00,159.05,159.16,159.02,159.13,13941.0,150.8678,150.9721,150.8393,150.9437,13941.0
2019-06-13 14:55:00,159.15,159.21,159.1,159.15,10659.0,150.9627,151.0196,150.9152,150.9627,10659.0
2019-06-13 15:00:00,159.1,159.17,159.01,159.11,11748.0,150.9152,150.9816,150.8299,150.9247,11748.0
2019-06-13 15:05:00,159.14,159.25,159.11,159.25,12000.0,150.9532,151.0575,150.9247,151.0575,12000.0
2019-06-13 15:10:00,159.29,159.31,159.19,159.26,6951.0,151.0954,151.1144,151.0006,151.067,6951.0
2019-06-13 15:15:00,159.28,159.28,159.19,159.27,18327.0,151.086,151.086,151.0006,151.0765,18327.0
2019-06-13 15:20:00,159.27,159.42,159.27,159.39,10392.0,151.0765,151.2188,151.0765,151.1903,10392.0
2019-06-13 15:25:00,159.42,159.48,159.4,159.46,9933.0,151.2188,151.2757,151.1998,151.2567,9933.0
2019-06-13 15:30:00,159.47,159.49,159.42,159.47,17451.0,151.2662,151.2852,151.2188,151.2662,17451.0
2019-06-13 15:35:00,159.47,159.5,159.42,159.43,11463.0,151.2662,151.2946,151.2188,151.2282,11463.0
2019-06-13 15:40:00,159.46,159.49,159.37,159.37,79431.0,151.2567,151.2852,151.1713,151.1713,79431.0
2019-06-13 15:45:00,159.38,159.39,159.23,159.28,14595.0,151.1808,151.1903,151.0385,151.086,14595.0
2019-06-13 15:50:00,159.29,159.5,159.24,159.4,35040.0,151.0954,151.2946,151.048,151.1998,35040.0
2019-06-13 15:55:00,159.38,159.71,159.38,159.67,64110.0,151.1808,151.4938,151.1808,151.4559,64110.0
2019-06-14 09:30:00,159.37,159.37,158.34,158.4,22905.0,151.1713,151.1713,150.1943,150.2512,22905.0
2019-06-14 09:35:00,158.29,158.31,157.53,157.58,20463.0,150.1469,150.1659,149.426,149.4734,20463.0
2019-06-14 09:40:00,157.48,158.68,157.48,158.36,54171.0,149.3786,150.5168,149.3786,150.2133,54171.0
2019-06-14 09:45:00,158.36,158.78,158.36,158.65,25338.0,150.2133,150.6117,150.2133,150.4884,25338.0
2019-06-14 09:50:00,158.72,158.81,158.39,158.53,10200.0,150.5548,150.6401,150.2417,150.3745,10200.0
2019-06-14 09:55:00,158.52,158.86,158.5,158.55,11586.0,150.3651,150.6876,150.3461,150.3935,11586.0
2019-06-14 10:00:00,158.67,158.78,158.58,158.58,6000.0,150.5073,150.6117,150.422,150.422,6000.0
2019-06-14 10:05:00,158.61,158.61,158.34,158.48,19299.0,150.4504,150.4504,150.1943,150.3271,19299.0
2019-06-14 10:10:00,158.49,158.76,158.42,158.72,16770.0,150.3366,150.5927,150.2702,150.5548,16770.0
2019-06-14 10:15:00,158.67,158.74,158.45,158.6,10500.0,150.5073,150.5737,150.2987,150.4409,10500.0
2019-06-14 10:20:00,158.62,158.7,158.56,158.66,4806.0,150.4599,150.5358,150.403,150.4979,4806.0
2019-06-14 10:25:00,158.73,158.78,158.62,158.63,7500.0,150.5643,150.6117,150.4599,150.4694,7500.0
2019-06-14 10:30:00,158.63,158.72,158.51,158.63,9060.0,150.4694,150.5548,150.3556,150.4694,9060.0
2019-06-14 10:35:00,158.58,158.71,158.55,158.55,5475.0,150.422,150.5453,150.3935,150.3935,5475.0
2019-06-14 10:40:00,158.63,158.84,158.61,158.7,16818.0,150.4694,150.6686,150.4504,150.5358,16818.0
2019-06-14 10:45:00,158.64,158.87,158.62,158.87,8961.0,150.4789,150.6971,150.4599,150.6971,8961.0
2019-06-14 10:50:00,158.91,159.15,158.89,159.1,7800.0,150.735,150.9627,150.716,150.9152,7800.0
2019-06-14 10:55:00,159.06,159.07,158.98,159.07,3600.0,150.8773,150.8868,150.8014,150.8868,3600.0
2019-06-14 11:00:00,159.08,159.09,158.95,159.09,4800.0,150.8963,150.9057,150.7729,150.9057,4800.0
2019-06-14 11:05:00,159.04,159.04,158.85,158.87,4278.0,150.8583,150.8583,150.6781,150.6971,4278.0
2019-06-14 11:10:00,158.83,158.95,158.76,158.77,22173.0,150.6591,150.7729,150.5927,150.6022,22173.0
2019-06-14 11:15:00,158.74,159.0,158.72,158.89,13683.0,150.5737,150.8204,150.5548,150.716,13683.0
2019-06-14 11:20:00,158.94,159.07,158.93,159.07,12225.0,150.7635,150.8868,150.754,150.8868,12225.0
2019-06-14 11:25:00,159.12,159.14,159.03,159.1,3000.0,150.9342,150.9532,150.8488,150.9152,3000.0
2019-06-14 11:30:00,159.18,159.23,159.07,159.15,9624.0,150.9911,151.0385,150.8868,150.9627,9624.0
2019-06-14 11:35:00,159.1,159.1,158.99,158.99,5028.0,150.9152,150.9152,150.8109,150.8109,5028.0
2019-06-14 11:40:00,158.98,159.04,158.92,158.99,7500.0,150.8014,150.8583,150.7445,150.8109,7500.0
2019-06-14 11:45:00,158.94,158.98,158.88,158.98,4200.0,150.7635,150.8014,150.7065,150.8014,4200.0
2019-06-14 11:50:00,158.92,158.92,158.81,158.92,6768.0,150.7445,150.7445,150.6401,150.7445,6768.0
2019-06-14 11:55:00,158.84,158.88,158.74,158.75,17364.0,150.6686,150.7065,150.5737,150.5832,17364.0
2019-06-14 12:00:00,158.75,158.78,158.56,158.58,10611.0,150.5832,150.6117,150.403,150.422,10611.0
2019-06-14 12:05:00,158.58,158.59,158.52,158.52,4560.0,150.422,150.4315,150.3651,150.3651,4560.0
2019-06-14 12:10:00,158.52,158.53,158.38,158.42,9000.0,150.3651,150.3745,150.2323,150.2702,9000.0
2019-06-14 12:15:00,158.41,158.74,158.4,158.71,9900.0,150.2607,150.5737,150.2512,150.5453,9900.0
2019-06-14 12:20:00,158.71,158.75,158.66,158.66,6591.0,150.5453,150.5832,150.4979,150.4979,6591.0
2019-06-14 12:25:00,158.67,158.85,158.66,158.79,4620.0,150.5073,150.6781,150.4979,150.6212,4620.0
2019-06-14 12:30:00,158.73,158.81,158.71,158.81,3300.0,150.5643,150.6401,150.5453,150.6401,3300.0
2019-06-14 12:35:00,158.81,158.81,158.76,158.81,4635.0,150.6401,150.6401,150.5927,150.6401,4635.0
2019-06-14 12:40:00,158.73,158.78,158.7,158.7,4200.0,150.5643,150.6117,150.5358,150.5358,4200.0
2019-06-14 12:45:00,158.69,158.75,158.67,158.74,5100.0,150.5263,150.5832,150.5073,150.5737,5100.0
2019-06-14 12:50:00,158.73,158.84,158.73,158.82,3600.0,150.5643,150.6686,150.5643,150.6496,3600.0
2019-06-14 12:55:00,158.82,158.89,158.82,158.87,3600.0,150.6496,150.716,150.6496,150.6971,3600.0
2019-06-14 13:00:00,158.85,158.89,158.6,158.7,40740.0,150.6781,150.716,150.4409,150.5358,40740.0
2019-06-14 13:05:00,158.68,158.7,158.57,158.61,16449.0,150.5168,150.5358,150.4125,150.4504,16449.0
2019-06-14 13:10:00,158.56,158.6,158.25,158.29,26352.0,150.403,150.4409,150.1089,150.1469,26352.0
2019-06-14 13:15:00,158.24,158.42,158.23,158.4,8250.0,150.0995,150.2702,150.09,150.2512,8250.0
2019-06-14 13:20:00,158.4,158.47,158.33,158.39,5244.0,150.2512,150.3176,150.1848,150.2417,5244.0
2019-06-14 13:25:00,158.33,158.36,158.26,158.29,10440.0,150.1848,150.2133,150.1184,150.1469,10440.0
2019-06-14 13:30:00,158.19,158.19,158.19,158.19,300.0,150.052,150.052,150.052,150.052,300.0
2019-06-14 13:35:00,158.23,158.25,157.99,157.99,6255.0,150.09,150.1089,149.8623,149.8623,6255.0
2019-06-14 13:40:00,158.01,158.04,157.95,157.96,1500.0,149.8813,149.9098,149.8244,149.8339,1500.0
2019-06-14 13:45:00,157.93,157.93,157.86,157.91,2400.0,149.8054,149.8054,149.739,149.7864,2400.0
2019-06-14 13:50:00,157.85,157.85,157.69,157.84,5481.0,149.7295,149.7295,149.5778,149.72,5481.0
2019-06-14 13:55:00,157.82,157.82,157.74,157.75,2700.0,149.7011,149.7011,149.6252,149.6347,2700.0
2019-06-14 14:00:00,157.75,157.85,157.72,157.85,6144.0,149.6347,149.7295,149.6062,149.7295,6144.0
2019-06-14 14:05:00,157.86,157.86,157.77,157.78,5289.0,149.739,149.739,149.6536,149.6631,5289.0
2019-06-14 14:10:00,157.77,157.88,157.76,157.83,12000.0,149.6536,149.758,149.6442,149.7106,12000.0
2019-06-14 14:15:00,157.8,157.82,157.62,157.62,13800.0,149.6821,149.7011,149.5114,149.5114,13800.0
2019-06-14 14:20:00,157.61,157.61,157.48,157.48,900.0,149.5019,149.5019,149.3786,149.3786,900.0
2019-06-14 14:25:00,157.43,157.58,157.43,157.48,3213.0,149.3311,149.4734,149.3311,149.3786,3213.0
2019-06-14 14:30:00,157.53,157.59,157.48,157.5,12750.0,149.426,149.4829,149.3786,149.3975,12750.0
2019-06-14 14:35:00,157.48,157.49,157.39,157.41,3300.0,149.3786,149.388,149.2932,149.3122,3300.0
2019-06-14 14:40:00,157.4,157.4,157.32,157.39,4965.0,149.3027,149.3027,149.2268,149.2932,4965.0
2019-06-14 14:45:00,157.33,157.38,157.27,157.38,7500.0,149.2363,149.2837,149.1794,149.2837,7500.0
2019-06-14 14:50:00,157.35,157.45,157.28,157.45,7818.0,149.2552,149.3501,149.1889,149.3501,7818.0
2019-06-14 14:55:00,157.51,157.71,157.51,157.66,4719.0,149.407,149.5967,149.407,149.5493,4719.0
2019-06-14 15:00:00,157.68,157.81,157.63,157.81,8700.0,149.5683,149.6916,149.5208,149.6916,8700.0
2019-06-14 15:05:00,157.78,157.78,157.73,157.77,2100.0,149.6631,149.6631,149.6157,149.6536,2100.0
2019-06-14 15:10:00,157.75,157.82,157.73,157.82,9930.0,149.6347,149.7011,149.6157,149.7011,9930.0
2019-06-14 15:15:00,157.83,157.98,157.73,157.77,27258.0,149.7106,149.8528,149.6157,149.6536,27258.0
2019-06-14 15:20:00,157.73,157.86,157.73,157.84,20229.0,149.6157,149.739,149.6157,149.72,20229.0
2019-06-14 15:25:00,157.84,157.93,157.82,157.83,7287.0,149.72,149.8054,149.7011,149.7106,7287.0
2019-06-14 15:30:00,157.85,157.88,157.75,157.83,8703.0,149.7295,149.758,149.6347,149.7106,8703.0
2019-06-14 15:35:00,157.86,157.99,157.86,157.89,12270.0,149.739,149.8623,149.739,149.7675,12270.0
2019-06-14 15:40:00,157.88,157.89,157.61,157.66,30654.0,149.758,149.7675,149.5019,149.5493,30654.0
2019-06-14 15:45:00,157.66,157.79,157.62,157.64,15903.0,149.5493,149.6726,149.5114,149.5303,15903.0
2019-06-14 15:50:00,157.67,158.03,157.67,158.03,24186.0,149.5588,149.9003,149.5588,149.9003,24186.0
2019-06-14 15:55:00,158.04,158.06,157.75,157.84,57003.0,149.9098,149.9287,149.6347,149.72,57003.0
2019-06-17 09:30:00,157.88,158.09,157.13,157.25,16554.0,149.758,149.9572,149.0466,149.1604,16554.0
2019-06-17 09:35:00,157.33,157.36,156.88,157.14,4977.0,149.2363,149.2647,148.8094,149.0561,4977.0
2019-06-17 09:40:00,157.03,157.06,156.87,157.05,5400.0,148.9517,148.9802,148.7999,148.9707,5400.0
2019-06-17 09:45:00,157.03,157.24,157.01,157.12,2718.0,148.9517,149.1509,148.9327,149.0371,2718.0
2019-06-17 09:50:00,157.18,157.28,157.05,157.22,12426.0,149.094,149.1889,148.9707,149.1319,12426.0
2019-06-17 09:55:00,157.33,157.33,157.13,157.13,2700.0,149.2363,149.2363,149.0466,149.0466,2700.0
2019-06-17 10:00:00,157.14,157.33,156.95,157.33,2400.0,149.0561,149.2363,148.8758,149.2363,2400.0
2019-06-17 10:05:00,157.3,157.33,157.09,157.28,10233.0,149.2078,149.2363,149.0086,149.1889,10233.0
2019-06-17 10:10:00,157.29,157.51,157.16,157.51,3000.0,149.1983,149.407,149.075,149.407,3000.0
2019-06-17 10:15:00,157.5,157.5,157.32,157.4,3300.0,149.3975,149.3975,149.2268,149.3027,3300.0
2019-06-17 10:20:00,157.48,157.88,157.48,157.88,9267.0,149.3786,149.758,149.3786,149.758,9267.0
2019-06-17 10:25:00,157.77,157.83,157.59,157.59,4200.0,149.6536,149.7106,149.4829,149.4829,4200.0
2019-06-17 10:30:00,157.61,157.73,157.61,157.72,6258.0,149.5019,149.6157,149.5019,149.6062,6258.0
2019-06-17 10:35:00,157.78,157.84,157.7,157.73,10512.0,149.6631,149.72,149.5872,149.6157,10512.0
2019-06-17 10:40:00,157.73,157.77,157.68,157.68,2700.0,149.6157,149.6536,149.5683,149.5683,2700.0
2019-06-17 10:45:00,157.7,157.84,157.69,157.84,13410.0,149.5872,149.72,149.5778,149.72,13410.0
2019-06-17 10:50:00,157.89,157.91,157.87,157.87,1500.0,149.7675,149.7864,149.7485,149.7485,1500.0
2019-06-17 10:55:00,157.8,157.88,157.72,157.74,8613.0,149.6821,149.758,149.6062,149.6252,8613.0
2019-06-17 11:00:00,157.74,157.96,157.74,157.94,6981.0,149.6252,149.8339,149.6252,149.8149,6981.0
2019-06-17 11:05:00,157.88,157.88,157.71,157.71,3000.0,149.758,149.758,149.5967,149.5967,3000.0
2019-06-17 11:10:00,157.72,157.87,157.72,157.76,3300.0,149.6062,149.7485,149.6062,149.6442,3300.0
2019-06-17 11:15:00,157.88,158.06,157.88,158.05,1389.0,149.758,149.9287,149.758,149.9192,1389.0
2019-06-17 11:20:00,158.05,158.08,157.82,157.82,5505.0,149.9192,149.9477,149.7011,149.7011,5505.0
2019-06-17 11:25:00,157.81,157.81,157.77,157.81,1500.0,149.6916,149.6916,149.6536,149.6916,1500.0
2019-06-17 11:30:00,157.75,157.83,157.55,157.6,5925.0,149.6347,149.7106,149.445,149.4924,5925.0
2019-06-17 11:35:00,157.55,157.66,157.55,157.55,2700.0,149.445,149.5493,149.445,149.445,2700.0
2019-06-17 11:40:00,157.49,157.57,157.31,157.43,3996.0,149.388,149.4639,149.2173,149.3311,3996.0
2019-06-17 11:45:00,157.38,157.38,157.15,157.22,6600.0,149.2837,149.2837,149.0655,149.1319,6600.0
2019-06-17 11:50:00,157.3,157.31,157.0,157.01,8100.0,149.2078,149.2173,148.9233,148.9327,8100.0
2019-06-17 11:55:00,156.99,157.0,156.84,156.87,5400.0,148.9138,148.9233,148.7715,148.7999,5400.0
2019-06-17 12:00:00,156.93,156.97,156.84,156.97,4200.0,148.8569,148.8948,148.7715,148.8948,4200.0
2019-06-17 12:05:00,157.0,157.09,156.99,157.09,2907.0,148.9233,149.0086,148.9138,149.0086,2907.0
2019-06-17 12:10:00,157.06,157.06,157.01,157.01,1500.0,148.9802,148.9802,148.9327,148.9327,1500.0
2019-06-17 12:15:00,157.0,157.0,156.9,156.92,4200.0,148.9233,148.9233,148.8284,148.8474,4200.0
2019-06-17 12:20:00,156.96,156.96,156.8,156.94,5400.0,148.8853,148.8853,148.7335,148.8663,5400.0
2019-06-17 12:25:00,156.92,156.96,156.5,156.53,11703.0,148.8474,148.8853,148.449,148.4774,11703.0
2019-06-17 12:30:00,156.6,156.73,156.59,156.6,4800.0,148.5438,148.6671,148.5343,148.5438,4800.0
2019-06-17 12:35:00,156.47,156.48,156.36,156.46,5832.0,148.4205,148.43,148.3162,148.411,5832.0
2019-06-17 12:40:00,156.48,156.55,156.41,156.45,5400.0,148.43,148.4964,148.3636,148.4015,5400.0
2019-06-17 12:45:00,156.48,156.51,156.41,156.41,4800.0,148.43,148.4585,148.3636,148.3636,4800.0
2019-06-17 12:50:00,156.41,156.41,156.24,156.25,5400.0,148.3636,148.3636,148.2024,148.2118,5400.0
2019-06-17 12:55:00,156.29,156.29,156.06,156.06,5562.0,148.2498,148.2498,148.0316,148.0316,5562.0
2019-06-17 13:00:00,156.05,156.09,155.91,156.0,15900.0,148.0221,148.0601,147.8893,147.9747,15900.0
2019-06-17 13:05:00,156.02,156.05,155.84,155.88,5163.0,147.9937,148.0221,147.8229,147.8609,5163.0
2019-06-17 13:10:00,155.93,156.03,155.93,155.94,7200.0,147.9083,148.0032,147.9083,147.9178,7200.0
2019-06-17 13:15:00,155.92,156.07,155.92,156.04,3906.0,147.8988,148.0411,147.8988,148.0126,3906.0
2019-06-17 13:20:00,156.06,156.09,155.91,155.93,10500.0,148.0316,148.0601,147.8893,147.9083,10500.0
2019-06-17 13:25:00,155.88,155.88,155.5,155.62,12906.0,147.8609,147.8609,147.5004,147.6142,12906.0
2019-06-17 13:30:00,155.66,155.82,155.66,155.82,4515.0,147.6522,147.804,147.6522,147.804,4515.0
2019-06-17 13:35:00,155.82,155.82,155.7,155.7,1500.0,147.804,147.804,147.6901,147.6901,1500.0
2019-06-17 13:40:00,155.67,155.92,155.67,155.92,1500.0,147.6617,147.8988,147.6617,147.8988,1500.0
2019-06-17 13:45:00,155.93,156.03,155.9,155.9,5352.0,147.9083,148.0032,147.8798,147.8798,5352.0
2019-06-17 13:50:00,155.9,155.94,155.74,155.74,3636.0,147.8798,147.9178,147.7281,147.7281,3636.0
2019-06-17 13:55:00,155.85,155.86,155.65,155.75,3390.0,147.8324,147.8419,147.6427,147.7376,3390.0
2019-06-17 14:00:00,155.77,155.96,155.76,155.9,2100.0,147.7565,147.9368,147.747,147.8798,2100.0
2019-06-17 14:05:00,155.87,155.87,155.84,155.87,2700.0,147.8514,147.8514,147.8229,147.8514,2700.0
2019-06-17 14:10:00,155.88,155.98,155.88,155.98,1023.0,147.8609,147.9557,147.8609,147.9557,1023.0
2019-06-17 14:15:00,156.07,156.2,156.05,156.05,5235.0,148.0411,148.1644,148.0221,148.0221,5235.0
2019-06-17 14:20:00,156.05,156.11,155.97,155.97,4200.0,148.0221,148.079,147.9462,147.9462,4200.0
2019-06-17 14:25:00,155.96,155.96,155.8,155.89,3600.0,147.9368,147.9368,147.785,147.8704,3600.0
2019-06-17 14:30:00,155.89,155.94,155.86,155.88,1200.0,147.8704,147.9178,147.8419,147.8609,1200.0
2019-06-17 14:35:00,155.89,156.03,155.87,156.03,4677.0,147.8704,148.0032,147.8514,148.0032,4677.0
2019-06-17 14:40:00,156.12,156.12,156.01,156.01,3888.0,148.0885,148.0885,147.9842,147.9842,3888.0
2019-06-17 14:45:00,156.06,156.06,155.95,155.98,7620.0,148.0316,148.0316,147.9273,147.9557,7620.0
2019-06-17 14:50:00,156.0,156.0,155.94,156.0,2100.0,147.9747,147.9747,147.9178,147.9747,2100.0
2019-06-17 14:55:00,155.99,155.99,155.87,155.87,4227.0,147.9652,147.9652,147.8514,147.8514,4227.0
2019-06-17 15:00:00,155.86,155.86,155.84,155.84,1200.0,147.8419,147.8419,147.8229,147.8229,1200.0
2019-06-17 15:05:00,155.84,155.94,155.84,155.87,22740.0,147.8229,147.9178,147.8229,147.8514,22740.0
2019-06-17 15:10:00,155.87,155.97,155.84,155.86,47682.0,147.8514,147.9462,147.8229,147.8419,47682.0
2019-06-17 15:15:00,155.89,155.9,155.82,155.88,34398.0,147.8704,147.8798,147.804,147.8609,34398.0
2019-06-17 15:20:00,155.88,156.28,155.87,155.99,58869.0,147.8609,148.2403,147.8514,147.9652,58869.0
2019-06-17 15:25:00,156.02,156.33,156.0,156.2,44145.0,147.9937,148.2877,147.9747,148.1644,44145.0
2019-06-17 15:30:00,156.15,156.15,155.95,156.01,31620.0,148.117,148.117,147.9273,147.9842,31620.0
2019-06-17 15:35:00,156.03,156.08,155.88,155.89,16161.0,148.0032,148.0506,147.8609,147.8704,16161.0
2019-06-17 15:40:00,155.93,156.0,155.87,155.97,12861.0,147.9083,147.9747,147.8514,147.9462,12861.0
2019-06-17 15:45:00,155.99,156.05,155.92,155.94,7500.0,147.9652,148.0221,147.8988,147.9178,7500.0
2019-06-17 15:50:00,155.86,155.99,155.8,155.93,13512.0,147.8419,147.9652,147.785,147.9083,13512.0
2019-06-17 15:55:00,155.86,155.9,155.74,155.9,32619.0,147.8419,147.8798,147.7281,147.8798,32619.0
2019-06-18 09:30:00,157.06,157.06,156.3,156.6,33954.0,148.9802,148.9802,148.2593,148.5438,33954.0
2019-06-18 09:35:00,156.4,156.4,155.63,155.94,34893.0,148.3541,148.3541,147.6237,147.9178,34893.0
2019-06-18 09:40:00,156.59,157.06,156.06,157.06,74988.0,148.5343,148.9802,148.0316,148.9802,74988.0
2019-06-18 09:45:00,156.82,157.05,156.67,156.75,13089.0,148.7525,148.9707,148.6102,148.6861,13089.0
2019-06-18 09:50:00,156.73,156.73,156.22,156.66,22500.0,148.6671,148.6671,148.1834,148.6007,22500.0
2019-06-18 09:55:00,156.6,156.64,156.22,156.22,27582.0,148.5438,148.5818,148.1834,148.1834,27582.0
2019-06-18 10:00:00,156.32,156.58,156.29,156.36,15051.0,148.2782,148.5249,148.2498,148.3162,15051.0
2019-06-18 10:05:00,156.59,156.59,155.93,155.93,9900.0,148.5343,148.5343,147.9083,147.9083,9900.0
2019-06-18 10:10:00,156.15,156.17,156.0,156.04,5400.0,148.117,148.136,147.9747,148.0126,5400.0
2019-06-18 10:15:00,156.12,156.12,155.87,156.0,33927.0,148.0885,148.0885,147.8514,147.9747,33927.0
2019-06-18 10:20:00,156.0,156.06,155.92,156.0,8205.0,147.9747,148.0316,147.8988,147.9747,8205.0
2019-06-18 10:25:00,155.96,156.33,155.94,156.24,46131.0,147.9368,148.2877,147.9178,148.2024,46131.0
2019-06-18 10:30:00,156.24,156.27,156.1,156.12,22167.0,148.2024,148.2308,148.0696,148.0885,22167.0
2019-06-18 10:35:00,156.13,156.29,156.1,156.29,20919.0,148.098,148.2498,148.0696,148.2498,20919.0
2019-06-18 10:40:00,156.29,156.35,156.27,156.3,8919.0,148.2498,148.3067,148.2308,148.2593,8919.0
2019-06-18 10:45:00,156.33,156.82,156.33,156.82,4500.0,148.2877,148.7525,148.2877,148.7525,4500.0
2019-06-18 10:50:00,156.86,157.16,156.82,157.16,2700.0,148.7905,149.075,148.7525,149.075,2700.0
2019-06-18 10:55:00,157.17,157.23,157.12,157.12,4296.0,149.0845,149.1414,149.0371,149.0371,4296.0
2019-06-18 11:00:00,157.1,157.1,156.79,156.94,8409.0,149.0181,149.0181,148.7241,148.8663,8409.0
2019-06-18 11:05:00,156.87,157.1,156.87,156.89,4800.0,148.7999,149.0181,148.7999,148.8189,4800.0
2019-06-18 11:10:00,156.89,156.97,156.76,156.77,3795.0,148.8189,148.8948,148.6956,148.7051,3795.0
2019-06-18 11:15:00,156.65,156.73,156.51,156.51,4221.0,148.5913,148.6671,148.4585,148.4585,4221.0
2019-06-18 11:20:00,156.65,156.65,156.32,156.32,28707.0,148.5913,148.5913,148.2782,148.2782,28707.0
2019-06-18 11:25:00,156.41,156.47,156.26,156.26,22605.0,148.3636,148.4205,148.2213,148.2213,22605.0
2019-06-18 11:30:00,156.23,156.23,155.93,155.93,4200.0,148.1929,148.1929,147.9083,147.9083,4200.0
2019-06-18 11:35:00,155.94,155.95,155.6,155.71,17361.0,147.9178,147.9273,147.5953,147.6996,17361.0
2019-06-18 11:40:00,155.84,156.24,155.79,156.08,7203.0,147.8229,148.2024,147.7755,148.0506,7203.0
2019-06-18 11:45:00,156.08,156.09,155.74,155.98,31221.0,148.0506,148.0601,147.7281,147.9557,31221.0
2019-06-18 11:50:00,156.05,156.05,155.34,155.35,20445.0,148.0221,148.0221,147.3487,147.3581,20445.0
2019-06-18 11:55:00,155.35,155.52,155.2,155.23,23454.0,147.3581,147.5194,147.2159,147.2443,23454.0
2019-06-18 12:00:00,155.25,155.53,155.2,155.53,12546.0,147.2633,147.5289,147.2159,147.5289,12546.0
2019-06-18 12:05:00,155.7,155.77,155.56,155.7,4554.0,147.6901,147.7565,147.5573,147.6901,4554.0
2019-06-18 12:10:00,155.76,155.81,155.69,155.81,4212.0,147.747,147.7945,147.6806,147.7945,4212.0
2019-06-18 12:15:00,155.85,155.85,155.51,155.51,8982.0,147.8324,147.8324,147.5099,147.5099,8982.0
2019-06-18 12:20:00,155.57,155.62,155.41,155.41,10881.0,147.5668,147.6142,147.4151,147.4151,10881.0
2019-06-18 12:25:00,155.45,155.51,155.33,155.39,9150.0,147.453,147.5099,147.3392,147.3961,9150.0
2019-06-18 12:30:00,155.42,155.5,155.42,155.42,9660.0,147.4245,147.5004,147.4245,147.4245,9660.0
2019-06-18 12:35:00,155.48,155.5,155.42,155.42,18315.0,147.4815,147.5004,147.4245,147.4245,18315.0
2019-06-18 12:40:00,155.44,155.62,155.4,155.57,6900.0,147.4435,147.6142,147.4056,147.5668,6900.0
2019-06-18 12:45:00,155.57,155.63,155.48,155.56,8763.0,147.5668,147.6237,147.4815,147.5573,8763.0
2019-06-18 12:50:00,155.57,155.57,155.43,155.43,11400.0,147.5668,147.5668,147.434,147.434,11400.0
2019-06-18 12:55:00,155.43,155.53,155.41,155.5,4812.0,147.434,147.5289,147.4151,147.5004,4812.0
2019-06-18 13:00:00,155.45,155.46,155.22,155.22,13251.0,147.453,147.4625,147.2348,147.2348,13251.0
2019-06-18 13:05:00,155.06,155.15,155.06,155.15,2433.0,147.0831,147.1684,147.0831,147.1684,2433.0
2019-06-18 13:10:00,155.2,155.24,155.11,155.15,8103.0,147.2159,147.2538,147.1305,147.1684,8103.0
2019-06-18 13:15:00,155.23,155.23,154.93,154.93,7977.0,147.2443,147.2443,146.9597,146.9597,7977.0
2019-06-18 13:20:00,154.93,154.96,154.34,154.51,31026.0,146.9597,146.9882,146.4001,146.5614,31026.0
2019-06-18 13:25:00,154.6,154.66,154.46,154.56,10614.0,146.6467,146.7036,146.5139,146.6088,10614.0
2019-06-18 13:30:00,154.68,154.72,154.37,154.47,17418.0,146.7226,146.7605,146.4286,146.5234,17418.0
2019-06-18 13:35:00,154.53,154.63,154.48,154.49,12609.0,146.5803,146.6752,146.5329,146.5424,12609.0
2019-06-18 13:40:00,154.52,154.52,154.16,154.29,18318.0,146.5708,146.5708,146.2294,146.3527,18318.0
2019-06-18 13:45:00,154.36,154.6,154.36,154.57,9642.0,146.4191,146.6467,146.4191,146.6183,9642.0
2019-06-18 13:50:00,154.6,154.8,154.6,154.71,6000.0,146.6467,146.8364,146.6467,146.7511,6000.0
2019-06-18 13:55:00,154.84,154.85,154.73,154.75,6711.0,146.8744,146.8839,146.77,146.789,6711.0
2019-06-18 14:00:00,154.85,154.89,154.77,154.82,14106.0,146.8839,146.9218,146.808,146.8554,14106.0
2019-06-18 14:05:00,154.73,154.8,154.7,154.75,7419.0,146.77,146.8364,146.7416,146.789,7419.0
2019-06-18 14:10:00,154.77,155.02,154.72,155.02,14547.0,146.808,147.0451,146.7605,147.0451,14547.0
2019-06-18 14:15:00,154.97,155.05,154.93,154.93,10800.0,146.9977,147.0736,146.9597,146.9597,10800.0
2019-06-18 14:20:00,154.96,155.0,154.95,154.97,10557.0,146.9882,147.0261,146.9787,146.9977,10557.0
2019-06-18 14:25:00,154.97,155.04,154.87,155.04,10158.0,146.9977,147.0641,146.9028,147.0641,10158.0
2019-06-18 14:30:00,155.1,155.53,155.1,155.51,10812.0,147.121,147.5289,147.121,147.5099,10812.0
2019-06-18 14:35:00,155.46,155.46,155.17,155.17,14460.0,147.4625,147.4625,147.1874,147.1874,14460.0
2019-06-18 14:40:00,155.13,155.18,154.89,154.95,16758.0,147.1495,147.1969,146.9218,146.9787,16758.0
2019-06-18 14:45:00,154.97,155.01,154.77,154.79,15507.0,146.9977,147.0356,146.808,146.8269,15507.0
2019-06-18 14:50:00,154.74,154.78,154.67,154.68,6768.0,146.7795,146.8175,146.7131,146.7226,6768.0
2019-06-18 14:55:00,154.67,154.78,154.55,154.66,13548.0,146.7131,146.8175,146.5993,146.7036,13548.0
2019-06-18 15:00:00,154.66,154.79,154.62,154.76,9597.0,146.7036,146.8269,146.6657,146.7985,9597.0
2019-06-18 15:05:00,154.72,154.72,154.59,154.63,10818.0,146.7605,146.7605,146.6372,146.6752,10818.0
2019-06-18 15:10:00,154.68,154.77,154.61,154.61,6690.0,146.7226,146.808,146.6562,146.6562,6690.0
2019-06-18 15:15:00,154.63,154.67,154.5,154.67,8946.0,146.6752,146.7131,146.5519,146.7131,8946.0
2019-06-18 15:20:00,154.74,154.74,154.57,154.58,14589.0,146.7795,146.7795,146.6183,146.6278,14589.0
2019-06-18 15:25:00,154.6,154.6,154.45,154.51,16542.0,146.6467,146.6467,146.5044,146.5614,16542.0
2019-06-18 15:30:00,154.49,154.5,154.31,154.42,21654.0,146.5424,146.5519,146.3716,146.476,21654.0
2019-06-18 15:35:00,154.46,154.54,154.27,154.35,18756.0,146.5139,146.5898,146.3337,146.4096,18756.0
2019-06-18 15:40:00,154.33,154.39,154.27,154.38,20421.0,146.3906,146.4475,146.3337,146.438,20421.0
2019-06-18 15:45:00,154.4,154.51,154.38,154.39,16773.0,146.457,146.5614,146.438,146.4475,16773.0
2019-06-18 15:50:00,154.41,154.67,154.23,154.56,53592.0,146.4665,146.7131,146.2958,146.6088,53592.0
2019-06-18 15:55:00,154.52,154.92,154.47,154.89,80856.0,146.5708,146.9503,146.5234,146.9218,80856.0
2019-06-19 09:30:00,154.93,155.59,154.93,155.02,10245.0,146.9597,147.5858,146.9597,147.0451,10245.0
2019-06-19 09:35:00,155.12,155.24,154.96,155.24,1143.0,147.14,147.2538,146.9882,147.2538,1143.0
2019-06-19 09:40:00,154.96,155.06,154.28,154.28,7500.0,146.9882,147.0831,146.3432,146.3432,7500.0
2019-06-19 09:45:00,154.19,154.79,154.18,154.53,15246.0,146.2578,146.8269,146.2483,146.5803,15246.0
2019-06-19 09:50:00,154.53,154.9,154.53,154.83,2400.0,146.5803,146.9313,146.5803,146.8649,2400.0
2019-06-19 09:55:00,154.92,155.24,154.7,155.24,16134.0,146.9503,147.2538,146.7416,147.2538,16134.0
2019-06-19 10:00:00,155.18,155.18,155.06,155.06,1800.0,147.1969,147.1969,147.0831,147.0831,1800.0
2019-06-19 10:05:00,154.67,154.75,154.66,154.66,1500.0,146.7131,146.789,146.7036,146.7036,1500.0
2019-06-19 10:10:00,154.78,154.8,154.51,154.77,22800.0,146.8175,146.8364,146.5614,146.808,22800.0
2019-06-19 10:15:00,154.56,154.57,154.55,154.57,1500.0,146.6088,146.6183,146.5993,146.6183,1500.0
2019-06-19 10:20:00,154.62,154.71,154.59,154.61,3000.0,146.6657,146.7511,146.6372,146.6562,3000.0
2019-06-19 10:25:00,154.29,154.3,154.0,154.12,11496.0,146.3527,146.3622,146.0776,146.1914,11496.0
2019-06-19 10:30:00,154.12,154.13,153.78,153.9,6300.0,146.1914,146.2009,145.8689,145.9827,6300.0
2019-06-19 10:35:00,154.1,154.1,153.84,153.84,2100.0,146.1724,146.1724,145.9258,145.9258,2100.0
2019-06-19 10:40:00,153.8,153.92,153.8,153.83,1800.0,145.8879,146.0017,145.8879,145.9163,1800.0
2019-06-19 10:45:00,153.92,154.04,153.57,153.67,9900.0,146.0017,146.1155,145.6697,145.7646,9900.0
2019-06-19 10:50:00,154.02,154.11,154.02,154.11,3300.0,146.0966,146.1819,146.0966,146.1819,3300.0
2019-06-19 10:55:00,154.24,154.24,154.07,154.07,4200.0,146.3052,146.3052,146.144,146.144,4200.0
2019-06-19 11:00:00,154.08,154.17,153.78,154.0,15759.0,146.1535,146.2388,145.8689,146.0776,15759.0
2019-06-19 11:05:00,154.01,154.13,153.99,154.09,2100.0,146.0871,146.2009,146.0681,146.163,2100.0
2019-06-19 11:10:00,154.05,154.16,153.99,154.11,5400.0,146.125,146.2294,146.0681,146.1819,5400.0
2019-06-19 11:15:00,154.16,154.17,153.86,153.86,21900.0,146.2294,146.2388,145.9448,145.9448,21900.0
2019-06-19 11:20:00,153.98,154.03,153.84,154.03,6678.0,146.0586,146.106,145.9258,146.106,6678.0
2019-06-19 11:25:00,153.93,154.03,153.71,153.71,19350.0,146.0112,146.106,145.8025,145.8025,19350.0
2019-06-19 11:30:00,153.75,153.79,153.56,153.59,7200.0,145.8404,145.8784,145.6602,145.6887,7200.0
2019-06-19 11:35:00,153.67,153.72,153.55,153.61,15993.0,145.7646,145.812,145.6507,145.7077,15993.0
2019-06-19 11:40:00,153.63,153.81,153.61,153.81,15525.0,145.7266,145.8974,145.7077,145.8974,15525.0
2019-06-19 11:45:00,153.82,153.91,153.79,153.84,5454.0,145.9068,145.9922,145.8784,145.9258,5454.0
2019-06-19 11:50:00,153.77,153.85,153.65,153.65,5700.0,145.8594,145.9353,145.7456,145.7456,5700.0
2019-06-19 11:55:00,153.61,153.68,153.61,153.62,3900.0,145.7077,145.774,145.7077,145.7171,3900.0
2019-06-19 12:00:00,153.65,153.69,153.6,153.61,9000.0,145.7456,145.7835,145.6982,145.7077,9000.0
2019-06-19 12:05:00,153.65,153.7,153.62,153.63,5400.0,145.7456,145.793,145.7171,145.7266,5400.0
2019-06-19 12:10:00,153.61,153.69,153.61,153.67,5247.0,145.7077,145.7835,145.7077,145.7646,5247.0
2019-06-19 12:15:00,153.65,153.71,153.61,153.68,6600.0,145.7456,145.8025,145.7077,145.774,6600.0
2019-06-19 12:20:00,153.67,153.71,153.65,153.66,9258.0,145.7646,145.8025,145.7456,145.7551,9258.0
2019-06-19 12:25:00,153.66,153.72,153.63,153.67,20400.0,145.7551,145.812,145.7266,145.7646,20400.0
2019-06-19 12:30:00,153.68,153.76,153.67,153.76,13122.0,145.774,145.8499,145.7646,145.8499,13122.0
2019-06-19 12:35:00,153.8,154.22,153.8,154.22,8520.0,145.8879,146.2863,145.8879,146.2863,8520.0
2019-06-19 12:40:00,154.29,154.31,154.2,154.21,8412.0,146.3527,146.3716,146.2673,146.2768,8412.0
2019-06-19 12:45:00,154.18,154.31,154.16,154.21,3600.0,146.2483,146.3716,146.2294,146.2768,3600.0
2019-06-19 12:50:00,154.22,154.32,154.18,154.25,9054.0,146.2863,146.3811,146.2483,146.3147,9054.0
2019-06-19 12:55:00,154.19,154.22,154.14,154.2,8400.0,146.2578,146.2863,146.2104,146.2673,8400.0
2019-06-19 13:00:00,154.17,154.26,154.15,154.21,10185.0,146.2388,146.3242,146.2199,146.2768,10185.0
2019-06-19 13:05:00,154.21,154.23,154.14,154.14,3663.0,146.2768,146.2958,146.2104,146.2104,3663.0
2019-06-19 13:10:00,154.13,154.15,153.91,153.98,7500.0,146.2009,146.2199,145.9922,146.0586,7500.0
2019-06-19 13:15:00,153.89,153.89,153.88,153.89,1200.0,145.9732,145.9732,145.9638,145.9732,1200.0
2019-06-19 13:20:00,153.92,153.97,153.88,153.89,7500.0,146.0017,146.0491,145.9638,145.9732,7500.0
2019-06-19 13:25:00,153.89,153.93,153.84,153.92,3600.0,145.9732,146.0112,145.9258,146.0017,3600.0
2019-06-19 13:30:00,153.95,153.98,153.89,153.89,3900.0,146.0302,146.0586,145.9732,145.9732,3900.0
2019-06-19 13:35:00,153.87,153.96,153.87,153.89,3606.0,145.9543,146.0396,145.9543,145.9732,3606.0
2019-06-19 13:40:00,153.87,153.93,153.87,153.89,5700.0,145.9543,146.0112,145.9543,145.9732,5700.0
2019-06-19 13:45:00,153.83,153.89,153.82,153.85,7422.0,145.9163,145.9732,145.9068,145.9353,7422.0
2019-06-19 13:50:00,153.87,154.04,153.83,154.0,5766.0,145.9543,146.1155,145.9163,146.0776,5766.0
2019-06-19 13:55:00,153.94,153.95,153.91,153.95,2100.0,146.0207,146.0302,145.9922,146.0302,2100.0
2019-06-19 14:00:00,154.03,154.42,153.89,154.28,26664.0,146.106,146.476,145.9732,146.3432,26664.0
2019-06-19 14:05:00,154.29,154.47,153.92,153.95,36348.0,146.3527,146.5234,146.0017,146.0302,36348.0
2019-06-19 14:10:00,153.95,154.0,153.81,153.84,34830.0,146.0302,146.0776,145.8974,145.9258,34830.0
2019-06-19 14:15:00,153.91,154.0,153.77,153.77,12900.0,145.9922,146.0776,145.8594,145.8594,12900.0
2019-06-19 14:20:00,153.81,153.98,153.81,153.98,12735.0,145.8974,146.0586,145.8974,146.0586,12735.0
2019-06-19 14:25:00,153.84,153.89,153.68,153.86,9300.0,145.9258,145.9732,145.774,145.9448,9300.0
2019-06-19 14:30:00,153.91,154.28,153.83,154.18,12804.0,145.9922,146.3432,145.9163,146.2483,12804.0
2019-06-19 14:35:00,154.19,154.19,153.95,153.95,11643.0,146.2578,146.2578,146.0302,146.0302,11643.0
2019-06-19 14:40:00,153.86,154.22,153.86,154.22,26763.0,145.9448,146.2863,145.9448,146.2863,26763.0
2019-06-19 14:45:00,154.24,154.39,154.21,154.25,4260.0,146.3052,146.4475,146.2768,146.3147,4260.0
2019-06-19 14:50:00,154.34,154.45,154.29,154.32,14400.0,146.4001,146.5044,146.3527,146.3811,14400.0
2019-06-19 14:55:00,154.33,154.56,154.33,154.56,3600.0,146.3906,146.6088,146.3906,146.6088,3600.0
2019-06-19 15:00:00,154.55,154.67,154.55,154.65,5673.0,146.5993,146.7131,146.5993,146.6941,5673.0
2019-06-19 15:05:00,154.65,154.65,154.56,154.64,10200.0,146.6941,146.6941,146.6088,146.6847,10200.0
2019-06-19 15:10:00,154.6,154.81,154.54,154.77,3600.0,146.6467,146.8459,146.5898,146.808,3600.0
2019-06-19 15:15:00,154.75,154.84,154.7,154.74,26103.0,146.789,146.8744,146.7416,146.7795,26103.0
2019-06-19 15:20:00,154.71,154.73,154.6,154.63,20772.0,146.7511,146.77,146.6467,146.6752,20772.0
2019-06-19 15:25:00,154.69,154.74,154.57,154.62,24171.0,146.7321,146.7795,146.6183,146.6657,24171.0
2019-06-19 15:30:00,154.64,154.75,154.58,154.63,26520.0,146.6847,146.789,146.6278,146.6752,26520.0
2019-06-19 15:35:00,154.62,154.63,154.49,154.6,33717.0,146.6657,146.6752,146.5424,146.6467,33717.0
2019-06-19 15:40:00,154.59,154.82,154.5,154.5,66024.0,146.6372,146.8554,146.5519,146.5519,66024.0
2019-06-19 15:45:00,154.63,154.84,154.59,154.76,20577.0,146.6752,146.8744,146.6372,146.7985,20577.0
2019-06-19 15:50:00,154.77,155.28,154.77,155.18,23109.0,146.808,147.2917,146.808,147.1969,23109.0
2019-06-19 15:55:00,155.16,155.16,154.93,154.96,56394.0,147.1779,147.1779,146.9597,146.9882,56394.0
2019-06-20 09:30:00,156.51,156.51,156.4,156.48,11418.0,148.4585,148.4585,148.3541,148.43,11418.0
2019-06-20 09:35:00,156.45,156.47,156.2,156.33,8109.0,148.4015,148.4205,148.1644,148.2877,8109.0
2019-06-20 09:40:00,156.21,156.51,156.06,156.09,15300.0,148.1739,148.4585,148.0316,148.0601,15300.0
2019-06-20 09:45:00,156.2,156.61,156.1,156.45,16776.0,148.1644,148.5533,148.0696,148.4015,16776.0
2019-06-20 09:50:00,156.42,156.42,155.66,155.66,7200.0,148.3731,148.3731,147.6522,147.6522,7200.0
2019-06-20 09:55:00,155.88,156.09,155.76,155.76,7200.0,147.8609,148.0601,147.747,147.747,7200.0
2019-06-20 10:00:00,155.73,155.81,155.56,155.56,7740.0,147.7186,147.7945,147.5573,147.5573,7740.0
2019-06-20 10:05:00,155.53,155.62,155.32,155.36,17700.0,147.5289,147.6142,147.3297,147.3676,17700.0
2019-06-20 10:10:00,155.36,155.38,155.0,155.0,6300.0,147.3676,147.3866,147.0261,147.0261,6300.0
2019-06-20 10:15:00,154.84,155.03,154.84,154.91,4500.0,146.8744,147.0546,146.8744,146.9408,4500.0
2019-06-20 10:20:00,154.9,155.02,154.86,155.02,5100.0,146.9313,147.0451,146.8933,147.0451,5100.0
2019-06-20 10:25:00,155.0,155.12,154.85,155.0,28611.0,147.0261,147.14,146.8839,147.0261,28611.0
2019-06-20 10:30:00,154.92,155.0,154.9,154.96,4920.0,146.9503,147.0261,146.9313,146.9882,4920.0
2019-06-20 10:35:00,155.08,155.21,154.93,154.98,11211.0,147.102,147.2253,146.9597,147.0072,11211.0
2019-06-20 10:40:00,154.91,154.99,154.86,154.95,5700.0,146.9408,147.0167,146.8933,146.9787,5700.0
2019-06-20 10:45:00,154.95,154.95,154.88,154.88,1500.0,146.9787,146.9787,146.9123,146.9123,1500.0
2019-06-20 10:50:00,154.88,155.03,154.83,155.03,11400.0,146.9123,147.0546,146.8649,147.0546,11400.0
2019-06-20 10:55:00,155.03,155.07,154.95,155.04,10200.0,147.0546,147.0925,146.9787,147.0641,10200.0
2019-06-20 11:00:00,155.03,155.23,155.03,155.13,7260.0,147.0546,147.2443,147.0546,147.1495,7260.0
2019-06-20 11:05:00,155.24,155.35,155.17,155.17,4635.0,147.2538,147.3581,147.1874,147.1874,4635.0
2019-06-20 11:10:00,155.19,155.27,155.19,155.27,2400.0,147.2064,147.2823,147.2064,147.2823,2400.0
2019-06-20 11:15:00,155.23,155.23,155.12,155.17,6300.0,147.2443,147.2443,147.14,147.1874,6300.0
2019-06-20 11:20:00,155.19,155.39,155.18,155.39,4800.0,147.2064,147.3961,147.1969,147.3961,4800.0
2019-06-20 11:25:00,155.39,155.39,155.13,155.14,3600.0,147.3961,147.3961,147.1495,147.1589,3600.0
2019-06-20 11:30:00,155.12,155.12,154.92,154.95,11910.0,147.14,147.14,146.9503,146.9787,11910.0
2019-06-20 11:35:00,154.81,154.86,154.78,154.83,8403.0,146.8459,146.8933,146.8175,146.8649,8403.0
2019-06-20 11:40:00,154.8,154.86,154.78,154.82,6774.0,146.8364,146.8933,146.8175,146.8554,6774.0
2019-06-20 11:45:00,154.88,154.93,154.82,154.85,4200.0,146.9123,146.9597,146.8554,146.8839,4200.0
2019-06-20 11:50:00,154.84,154.96,154.84,154.95,8427.0,146.8744,146.9882,146.8744,146.9787,8427.0
2019-06-20 11:55:00,154.95,154.99,154.91,154.99,6024.0,146.9787,147.0167,146.9408,147.0167,6024.0
2019-06-20 12:00:00,155.0,155.05,154.7,154.7,19665.0,147.0261,147.0736,146.7416,146.7416,19665.0
2019-06-20 12:05:00,154.75,154.8,154.7,154.73,8280.0,146.789,146.8364,146.7416,146.77,8280.0
2019-06-20 12:10:00,154.68,154.72,154.58,154.62,8400.0,146.7226,146.7605,146.6278,146.6657,8400.0
2019-06-20 12:15:00,154.51,154.51,154.22,154.36,15210.0,146.5614,146.5614,146.2863,146.4191,15210.0
2019-06-20 12:20:00,154.31,154.81,154.31,154.68,5613.0,146.3716,146.8459,146.3716,146.7226,5613.0
2019-06-20 12:25:00,154.67,154.72,154.62,154.64,6159.0,146.7131,146.7605,146.6657,146.6847,6159.0
2019-06-20 12:30:00,154.67,154.82,154.62,154.65,11436.0,146.7131,146.8554,146.6657,146.6941,11436.0
2019-06-20 12:35:00,154.64,154.67,154.58,154.58,3372.0,146.6847,146.7131,146.6278,146.6278,3372.0
2019-06-20 12:40:00,154.46,154.46,154.25,154.25,26316.0,146.5139,146.5139,146.3147,146.3147,26316.0
2019-06-20 12:45:00,154.23,154.59,154.2,154.59,6969.0,146.2958,146.6372,146.2673,146.6372,6969.0
2019-06-20 12:50:00,154.59,154.71,154.54,154.67,5781.0,146.6372,146.7511,146.5898,146.7131,5781.0
2019-06-20 12:55:00,154.65,154.82,154.62,154.75,6792.0,146.6941,146.8554,146.6657,146.789,6792.0
2019-06-20 13:00:00,154.76,154.76,154.5,154.58,11706.0,146.7985,146.7985,146.5519,146.6278,11706.0
2019-06-20 13:05:00,154.58,154.68,154.57,154.67,5745.0,146.6278,146.7226,146.6183,146.7131,5745.0
2019-06-20 13:10:00,154.73,154.74,154.58,154.74,3624.0,146.77,146.7795,146.6278,146.7795,3624.0
2019-06-20 13:15:00,154.65,154.82,154.61,154.82,12252.0,146.6941,146.8554,146.6562,146.8554,12252.0
2019-06-20 13:20:00,154.9,154.98,154.87,154.98,5100.0,146.9313,147.0072,146.9028,147.0072,5100.0
2019-06-20 13:25:00,154.98,155.08,154.96,155.08,7863.0,147.0072,147.102,146.9882,147.102,7863.0
2019-06-20 13:30:00,155.08,155.1,155.05,155.1,1815.0,147.102,147.121,147.0736,147.121,1815.0
2019-06-20 13:35:00,155.14,155.14,155.0,155.05,12000.0,147.1589,147.1589,147.0261,147.0736,12000.0
2019-06-20 13:40:00,155.04,155.04,154.95,155.01,6642.0,147.0641,147.0641,146.9787,147.0356,6642.0
2019-06-20 13:45:00,154.97,155.12,154.91,155.12,6600.0,146.9977,147.14,146.9408,147.14,6600.0
2019-06-20 13:50:00,155.23,155.35,155.18,155.35,9912.0,147.2443,147.3581,147.1969,147.3581,9912.0
2019-06-20 13:55:00,155.37,155.37,155.25,155.31,2400.0,147.3771,147.3771,147.2633,147.3202,2400.0
2019-06-20 14:00:00,155.36,155.41,155.26,155.35,12642.0,147.3676,147.4151,147.2728,147.3581,12642.0
2019-06-20 14:05:00,155.34,155.49,155.34,155.42,4461.0,147.3487,147.4909,147.3487,147.4245,4461.0
2019-06-20 14:10:00,155.49,155.63,155.43,155.58,7527.0,147.4909,147.6237,147.434,147.5763,7527.0
2019-06-20 14:15:00,155.63,155.78,155.62,155.75,7230.0,147.6237,147.766,147.6142,147.7376,7230.0
2019-06-20 14:20:00,155.79,155.81,155.74,155.81,3801.0,147.7755,147.7945,147.7281,147.7945,3801.0
2019-06-20 14:25:00,155.93,156.01,155.88,155.91,8442.0,147.9083,147.9842,147.8609,147.8893,8442.0
2019-06-20 14:30:00,155.89,155.99,155.83,155.85,13074.0,147.8704,147.9652,147.8134,147.8324,13074.0
2019-06-20 14:35:00,155.91,156.0,155.85,156.0,9549.0,147.8893,147.9747,147.8324,147.9747,9549.0
2019-06-20 14:40:00,156.05,156.28,156.05,156.28,8112.0,148.0221,148.2403,148.0221,148.2403,8112.0
2019-06-20 14:45:00,156.33,156.39,156.27,156.31,11238.0,148.2877,148.3446,148.2308,148.2688,11238.0
2019-06-20 14:50:00,156.28,156.29,156.18,156.24,10053.0,148.2403,148.2498,148.1454,148.2024,10053.0
2019-06-20 14:55:00,156.23,156.4,156.21,156.36,7665.0,148.1929,148.3541,148.1739,148.3162,7665.0
2019-06-20 15:00:00,156.36,156.4,156.31,156.4,6300.0,148.3162,148.3541,148.2688,148.3541,6300.0
2019-06-20 15:05:00,156.4,156.44,156.29,156.43,11898.0,148.3541,148.3921,148.2498,148.3826,11898.0
2019-06-20 15:10:00,156.44,156.68,156.44,156.68,11412.0,148.3921,148.6197,148.3921,148.6197,11412.0
2019-06-20 15:15:00,156.7,156.84,156.65,156.76,9654.0,148.6387,148.7715,148.5913,148.6956,9654.0
2019-06-20 15:20:00,156.79,156.89,156.76,156.87,10269.0,148.7241,148.8189,148.6956,148.7999,10269.0
2019-06-20 15:25:00,156.87,156.9,156.82,156.83,11220.0,148.7999,148.8284,148.7525,148.762,11220.0
2019-06-20 15:30:00,156.8,156.8,156.65,156.68,22668.0,148.7335,148.7335,148.5913,148.6197,22668.0
2019-06-20 15:35:00,156.68,156.95,156.67,156.95,24600.0,148.6197,148.8758,148.6102,148.8758,24600.0
2019-06-20 15:40:00,156.93,157.24,156.91,157.11,23985.0,148.8569,149.1509,148.8379,149.0276,23985.0
2019-06-20 15:45:00,157.13,157.26,157.07,157.22,19443.0,149.0466,149.1699,148.9897,149.1319,19443.0
2019-06-20 15:50:00,157.19,157.32,157.14,157.31,36939.0,149.1035,149.2268,149.0561,149.2173,36939.0
2019-06-20 15:55:00,157.36,157.47,157.14,157.14,70821.0,149.2647,149.3691,149.0561,149.0561,70821.0
2019-06-21 09:30:00,156.67,157.02,156.67,156.81,254427.0,148.6102,148.9422,148.6102,148.743,254427.0
2019-06-21 09:35:00,157.2,157.2,156.46,156.64,2448.0,149.113,149.113,148.411,148.5818,2448.0
2019-06-21 09:40:00,156.79,156.88,156.38,156.38,8469.0,148.7241,148.8094,148.3352,148.3352,8469.0
2019-06-21 09:45:00,156.28,156.58,156.28,156.58,7605.0,148.2403,148.5249,148.2403,148.5249,7605.0
2019-06-21 09:50:00,156.41,156.58,156.36,156.4,5100.0,148.3636,148.5249,148.3162,148.3541,5100.0
2019-06-21 09:55:00,156.61,156.98,156.51,156.95,4452.0,148.5533,148.9043,148.4585,148.8758,4452.0
2019-06-21 10:00:00,156.74,156.74,156.18,156.18,3216.0,148.6766,148.6766,148.1454,148.1454,3216.0
2019-06-21 10:05:00,156.22,156.32,156.14,156.25,7296.0,148.1834,148.2782,148.1075,148.2118,7296.0
2019-06-21 10:10:00,156.02,156.02,155.92,155.96,1500.0,147.9937,147.9937,147.8988,147.9368,1500.0
2019-06-21 10:15:00,155.87,156.11,155.87,156.11,2127.0,147.8514,148.079,147.8514,148.079,2127.0
2019-06-21 10:20:00,156.05,156.19,156.05,156.19,1941.0,148.0221,148.1549,148.0221,148.1549,1941.0
2019-06-21 10:25:00,156.18,156.42,156.15,156.22,4218.0,148.1454,148.3731,148.117,148.1834,4218.0
2019-06-21 10:30:00,156.17,156.29,156.11,156.12,9057.0,148.136,148.2498,148.079,148.0885,9057.0
2019-06-21 10:35:00,156.1,156.11,155.9,156.02,9300.0,148.0696,148.079,147.8798,147.9937,9300.0
2019-06-21 10:40:00,156.09,156.23,156.06,156.13,4053.0,148.0601,148.1929,148.0316,148.098,4053.0
2019-06-21 10:45:00,156.19,156.25,156.12,156.25,2700.0,148.1549,148.2118,148.0885,148.2118,2700.0
2019-06-21 10:50:00,156.27,156.27,156.18,156.18,1500.0,148.2308,148.2308,148.1454,148.1454,1500.0
2019-06-21 10:55:00,156.16,156.24,156.04,156.04,8700.0,148.1265,148.2024,148.0126,148.0126,8700.0
2019-06-21 11:00:00,156.1,156.29,156.1,156.27,3600.0,148.0696,148.2498,148.0696,148.2308,3600.0
2019-06-21 11:05:00,156.33,156.67,156.33,156.6,7281.0,148.2877,148.6102,148.2877,148.5438,7281.0
2019-06-21 11:10:00,156.54,156.58,156.46,156.47,1200.0,148.4869,148.5249,148.411,148.4205,1200.0
2019-06-21 11:15:00,156.36,156.38,156.23,156.25,4200.0,148.3162,148.3352,148.1929,148.2118,4200.0
2019-06-21 11:20:00,156.21,156.22,155.88,155.9,6090.0,148.1739,148.1834,147.8609,147.8798,6090.0
2019-06-21 11:25:00,155.79,155.79,155.6,155.62,7050.0,147.7755,147.7755,147.5953,147.6142,7050.0
2019-06-21 11:30:00,155.67,155.81,155.61,155.68,7065.0,147.6617,147.7945,147.6048,147.6712,7065.0
2019-06-21 11:35:00,155.63,155.76,155.57,155.57,3675.0,147.6237,147.747,147.5668,147.5668,3675.0
2019-06-21 11:40:00,155.5,155.5,155.25,155.32,5700.0,147.5004,147.5004,147.2633,147.3297,5700.0
2019-06-21 11:45:00,155.32,155.42,155.27,155.36,1200.0,147.3297,147.4245,147.2823,147.3676,1200.0
2019-06-21 11:50:00,155.43,155.61,155.35,155.61,4200.0,147.434,147.6048,147.3581,147.6048,4200.0
2019-06-21 11:55:00,155.56,155.7,155.56,155.64,1011.0,147.5573,147.6901,147.5573,147.6332,1011.0
2019-06-21 12:00:00,155.7,155.83,155.43,155.43,15870.0,147.6901,147.8134,147.434,147.434,15870.0
2019-06-21 12:05:00,155.44,155.48,155.43,155.48,900.0,147.4435,147.4815,147.434,147.4815,900.0
2019-06-21 12:10:00,155.33,155.33,155.33,155.33,300.0,147.3392,147.3392,147.3392,147.3392,300.0
2019-06-21 12:15:00,155.21,155.4,155.11,155.11,12939.0,147.2253,147.4056,147.1305,147.1305,12939.0
2019-06-21 12:20:00,155.11,155.27,155.11,155.23,2100.0,147.1305,147.2823,147.1305,147.2443,2100.0
2019-06-21 12:25:00,155.25,155.3,155.23,155.23,3480.0,147.2633,147.3107,147.2443,147.2443,3480.0
2019-06-21 12:30:00,155.23,155.38,155.23,155.38,1530.0,147.2443,147.3866,147.2443,147.3866,1530.0
2019-06-21 12:35:00,155.41,155.46,155.36,155.46,1821.0,147.4151,147.4625,147.3676,147.4625,1821.0
2019-06-21 12:40:00,155.53,155.53,155.47,155.47,1800.0,147.5289,147.5289,147.472,147.472,1800.0
2019-06-21 12:45:00,155.56,155.56,155.53,155.54,1200.0,147.5573,147.5573,147.5289,147.5384,1200.0
2019-06-21 12:50:00,155.62,155.62,155.62,155.62,300.0,147.6142,147.6142,147.6142,147.6142,300.0
2019-06-21 12:55:00,155.62,155.62,155.38,155.48,6873.0,147.6142,147.6142,147.3866,147.4815,6873.0
2019-06-21 13:00:00,155.41,155.41,155.28,155.28,5175.0,147.4151,147.4151,147.2917,147.2917,5175.0
2019-06-21 13:05:00,155.31,155.32,155.22,155.22,9753.0,147.3202,147.3297,147.2348,147.2348,9753.0
2019-06-21 13:10:00,155.29,155.3,155.21,155.3,1800.0,147.3012,147.3107,147.2253,147.3107,1800.0
2019-06-21 13:15:00,155.28,155.36,155.28,155.3,7599.0,147.2917,147.3676,147.2917,147.3107,7599.0
2019-06-21 13:20:00,155.3,155.35,155.3,155.35,900.0,147.3107,147.3581,147.3107,147.3581,900.0
2019-06-21 13:25:00,155.35,155.35,155.35,155.35,900.0,147.3581,147.3581,147.3581,147.3581,900.0
2019-06-21 13:30:00,155.4,155.4,155.35,155.4,2658.0,147.4056,147.4056,147.3581,147.4056,2658.0
2019-06-21 13:35:00,155.37,155.42,155.37,155.37,969.0,147.3771,147.4245,147.3771,147.3771,969.0
2019-06-21 13:40:00,155.59,155.59,155.37,155.44,6300.0,147.5858,147.5858,147.3771,147.4435,6300.0
2019-06-21 13:45:00,155.32,155.39,155.31,155.39,3513.0,147.3297,147.3961,147.3202,147.3961,3513.0
2019-06-21 13:50:00,155.39,155.39,155.39,155.39,0.0,147.3961,147.3961,147.3961,147.3961,0.0
2019-06-21 13:55:00,155.27,155.33,155.26,155.3,1500.0,147.2823,147.3392,147.2728,147.3107,1500.0
2019-06-21 14:00:00,155.37,155.45,155.26,155.26,7428.0,147.3771,147.453,147.2728,147.2728,7428.0
2019-06-21 14:05:00,155.25,155.3,155.23,155.26,3000.0,147.2633,147.3107,147.2443,147.2728,3000.0
2019-06-21 14:10:00,155.24,155.24,155.06,155.1,5217.0,147.2538,147.2538,147.0831,147.121,5217.0
2019-06-21 14:15:00,155.13,155.13,155.08,155.1,3303.0,147.1495,147.1495,147.102,147.121,3303.0
2019-06-21 14:20:00,155.07,155.16,155.04,155.04,9702.0,147.0925,147.1779,147.0641,147.0641,9702.0
2019-06-21 14:25:00,155.04,155.16,155.04,155.08,9051.0,147.0641,147.1779,147.0641,147.102,9051.0
2019-06-21 14:30:00,155.06,155.39,155.06,155.39,13500.0,147.0831,147.3961,147.0831,147.3961,13500.0
2019-06-21 14:35:00,155.4,155.4,155.3,155.3,3300.0,147.4056,147.4056,147.3107,147.3107,3300.0
2019-06-21 14:40:00,155.37,155.37,155.23,155.23,2700.0,147.3771,147.3771,147.2443,147.2443,2700.0
2019-06-21 14:45:00,155.24,155.42,155.18,155.4,13458.0,147.2538,147.4245,147.1969,147.4056,13458.0
2019-06-21 14:50:00,155.47,155.47,155.47,155.47,300.0,147.472,147.472,147.472,147.472,300.0
2019-06-21 14:55:00,155.57,155.57,155.46,155.49,5100.0,147.5668,147.5668,147.4625,147.4909,5100.0
2019-06-21 15:00:00,155.53,155.62,155.53,155.55,5670.0,147.5289,147.6142,147.5289,147.5478,5670.0
2019-06-21 15:05:00,155.55,155.68,155.52,155.68,3027.0,147.5478,147.6712,147.5194,147.6712,3027.0
2019-06-21 15:10:00,155.66,155.71,155.63,155.71,3300.0,147.6522,147.6996,147.6237,147.6996,3300.0
2019-06-21 15:15:00,155.64,155.68,155.56,155.62,8304.0,147.6332,147.6712,147.5573,147.6142,8304.0
2019-06-21 15:20:00,155.61,155.61,155.47,155.47,11433.0,147.6048,147.6048,147.472,147.472,11433.0
2019-06-21 15:25:00,155.45,155.45,155.18,155.3,11286.0,147.453,147.453,147.1969,147.3107,11286.0
2019-06-21 15:30:00,155.29,155.35,155.06,155.15,20931.0,147.3012,147.3581,147.0831,147.1684,20931.0
2019-06-21 15:35:00,155.12,155.23,155.12,155.21,7215.0,147.14,147.2443,147.14,147.2253,7215.0
2019-06-21 15:40:00,155.22,155.27,155.17,155.2,11517.0,147.2348,147.2823,147.1874,147.2159,11517.0
2019-06-21 15:45:00,155.17,155.21,154.94,154.97,19983.0,147.1874,147.2253,146.9692,146.9977,19983.0
2019-06-21 15:50:00,155.03,155.09,154.92,155.03,36117.0,147.0546,147.1115,146.9503,147.0546,36117.0
2019-06-21 15:55:00,155.0,155.28,154.92,155.25,151164.0,147.0261,147.2917,146.9503,147.2633,151164.0
2019-06-24 09:30:00,155.72,155.72,155.0,155.23,11856.0,147.7091,147.7091,147.0261,147.2443,11856.0
2019-06-24 09:35:00,155.2,155.2,154.62,155.11,6750.0,147.2159,147.2159,146.6657,147.1305,6750.0
2019-06-24 09:40:00,155.01,155.28,155.0,155.14,2700.0,147.0356,147.2917,147.0261,147.1589,2700.0
2019-06-24 09:45:00,155.15,155.21,154.91,155.21,16677.0,147.1684,147.2253,146.9408,147.2253,16677.0
2019-06-24 09:50:00,155.21,155.55,155.21,155.41,10200.0,147.2253,147.5478,147.2253,147.4151,10200.0
2019-06-24 09:55:00,155.43,155.51,155.31,155.44,2100.0,147.434,147.5099,147.3202,147.4435,2100.0
2019-06-24 10:00:00,155.56,155.7,155.52,155.64,3000.0,147.5573,147.6901,147.5194,147.6332,3000.0
2019-06-24 10:05:00,155.74,155.74,155.73,155.73,933.0,147.7281,147.7281,147.7186,147.7186,933.0
2019-06-24 10:10:00,155.9,156.15,155.84,156.09,6915.0,147.8798,148.117,147.8229,148.0601,6915.0
2019-06-24 10:15:00,156.15,156.35,156.09,156.26,11103.0,148.117,148.3067,148.0601,148.2213,11103.0
2019-06-24 10:20:00,156.23,156.55,156.23,156.43,6051.0,148.1929,148.4964,148.1929,148.3826,6051.0
2019-06-24 10:25:00,156.43,156.49,156.25,156.39,6390.0,148.3826,148.4395,148.2118,148.3446,6390.0
2019-06-24 10:30:00,156.48,156.57,156.34,156.57,6000.0,148.43,148.5154,148.2972,148.5154,6000.0
2019-06-24 10:35:00,156.46,156.6,156.43,156.43,7800.0,148.411,148.5438,148.3826,148.3826,7800.0
2019-06-24 10:40:00,156.38,156.65,156.38,156.63,20100.0,148.3352,148.5913,148.3352,148.5723,20100.0
2019-06-24 10:45:00,156.61,156.8,156.44,156.54,6654.0,148.5533,148.7335,148.3921,148.4869,6654.0
2019-06-24 10:50:00,156.5,156.5,156.4,156.44,5445.0,148.449,148.449,148.3541,148.3921,5445.0
2019-06-24 10:55:00,156.39,156.39,156.06,156.14,16662.0,148.3446,148.3446,148.0316,148.1075,16662.0
2019-06-24 11:00:00,156.07,156.09,155.95,156.06,10026.0,148.0411,148.0601,147.9273,148.0316,10026.0
2019-06-24 11:05:00,156.16,156.22,156.11,156.11,4500.0,148.1265,148.1834,148.079,148.079,4500.0
2019-06-24 11:10:00,156.12,156.22,156.12,156.22,3390.0,148.0885,148.1834,148.0885,148.1834,3390.0
2019-06-24 11:15:00,156.22,156.22,156.15,156.2,900.0,148.1834,148.1834,148.117,148.1644,900.0
2019-06-24 11:20:00,156.16,156.37,156.15,156.37,12900.0,148.1265,148.3257,148.117,148.3257,12900.0
2019-06-24 11:25:00,156.38,156.43,156.22,156.43,15249.0,148.3352,148.3826,148.1834,148.3826,15249.0
2019-06-24 11:30:00,156.48,156.69,156.3,156.61,26283.0,148.43,148.6292,148.2593,148.5533,26283.0
2019-06-24 11:35:00,156.6,156.6,156.34,156.37,8700.0,148.5438,148.5438,148.2972,148.3257,8700.0
2019-06-24 11:40:00,156.32,156.34,156.25,156.25,9336.0,148.2782,148.2972,148.2118,148.2118,9336.0
2019-06-24 11:45:00,156.28,156.3,156.17,156.19,8319.0,148.2403,148.2593,148.136,148.1549,8319.0
2019-06-24 11:50:00,156.25,156.42,156.16,156.27,5100.0,148.2118,148.3731,148.1265,148.2308,5100.0
2019-06-24 11:55:00,156.23,156.25,156.04,156.07,4020.0,148.1929,148.2118,148.0126,148.0411,4020.0
2019-06-24 12:00:00,156.1,156.11,156.06,156.06,5721.0,148.0696,148.079,148.0316,148.0316,5721.0
2019-06-24 12:05:00,156.07,156.11,156.0,156.07,8382.0,148.0411,148.079,147.9747,148.0411,8382.0
2019-06-24 12:10:00,156.05,156.14,155.97,156.12,7296.0,148.0221,148.1075,147.9462,148.0885,7296.0
2019-06-24 12:15:00,156.12,156.4,156.12,156.4,1500.0,148.0885,148.3541,148.0885,148.3541,1500.0
2019-06-24 12:20:00,156.28,156.32,156.22,156.32,3357.0,148.2403,148.2782,148.1834,148.2782,3357.0
2019-06-24 12:25:00,156.35,156.35,156.25,156.25,1500.0,148.3067,148.3067,148.2118,148.2118,1500.0
2019-06-24 12:30:00,156.24,156.25,156.16,156.22,2400.0,148.2024,148.2118,148.1265,148.1834,2400.0
2019-06-24 12:35:00,156.22,156.22,156.04,156.04,6300.0,148.1834,148.1834,148.0126,148.0126,6300.0
2019-06-24 12:40:00,156.03,156.04,155.94,155.94,6231.0,148.0032,148.0126,147.9178,147.9178,6231.0
2019-06-24 12:45:00,155.94,155.98,155.87,155.87,2100.0,147.9178,147.9557,147.8514,147.8514,2100.0
2019-06-24 12:50:00,155.85,155.95,155.85,155.95,1800.0,147.8324,147.9273,147.8324,147.9273,1800.0
2019-06-24 12:55:00,155.89,155.91,155.85,155.85,1200.0,147.8704,147.8893,147.8324,147.8324,1200.0
2019-06-24 13:00:00,155.95,155.95,155.79,155.84,6300.0,147.9273,147.9273,147.7755,147.8229,6300.0
2019-06-24 13:05:00,155.82,155.88,155.81,155.81,2400.0,147.804,147.8609,147.7945,147.7945,2400.0
2019-06-24 13:10:00,155.88,155.93,155.85,155.85,1500.0,147.8609,147.9083,147.8324,147.8324,1500.0
2019-06-24 13:15:00,155.9,155.93,155.88,155.88,2211.0,147.8798,147.9083,147.8609,147.8609,2211.0
2019-06-24 13:20:00,155.83,155.84,155.65,155.77,5724.0,147.8134,147.8229,147.6427,147.7565,5724.0
2019-06-24 13:25:00,155.77,155.81,155.73,155.77,3000.0,147.7565,147.7945,147.7186,147.7565,3000.0
2019-06-24 13:30:00,155.81,155.81,155.73,155.76,3930.0,147.7945,147.7945,147.7186,147.747,3930.0
2019-06-24 13:35:00,155.78,155.98,155.78,155.94,5400.0,147.766,147.9557,147.766,147.9178,5400.0
2019-06-24 13:40:00,155.99,156.02,155.81,155.81,5700.0,147.9652,147.9937,147.7945,147.7945,5700.0
2019-06-24 13:45:00,155.78,155.82,155.74,155.74,1680.0,147.766,147.804,147.7281,147.7281,1680.0
2019-06-24 13:50:00,155.73,155.73,155.65,155.67,20991.0,147.7186,147.7186,147.6427,147.6617,20991.0
2019-06-24 13:55:00,155.72,155.92,155.72,155.92,5700.0,147.7091,147.8988,147.7091,147.8988,5700.0
2019-06-24 14:00:00,155.91,155.96,155.88,155.96,2400.0,147.8893,147.9368,147.8609,147.9368,2400.0
2019-06-24 14:05:00,155.98,155.98,155.88,155.92,5400.0,147.9557,147.9557,147.8609,147.8988,5400.0
2019-06-24 14:10:00,155.91,156.08,155.89,156.08,2700.0,147.8893,148.0506,147.8704,148.0506,2700.0
2019-06-24 14:15:00,156.06,156.13,156.06,156.07,3852.0,148.0316,148.098,148.0316,148.0411,3852.0
2019-06-24 14:20:00,156.09,156.18,156.07,156.16,4800.0,148.0601,148.1454,148.0411,148.1265,4800.0
2019-06-24 14:25:00,156.13,156.17,156.07,156.11,3036.0,148.098,148.136,148.0411,148.079,3036.0
2019-06-24 14:30:00,156.13,156.24,156.13,156.21,5370.0,148.098,148.2024,148.098,148.1739,5370.0
2019-06-24 14:35:00,156.21,156.34,156.16,156.3,3714.0,148.1739,148.2972,148.1265,148.2593,3714.0
2019-06-24 14:40:00,156.34,156.34,156.28,156.31,2100.0,148.2972,148.2972,148.2403,148.2688,2100.0
2019-06-24 14:45:00,156.28,156.4,156.26,156.36,6000.0,148.2403,148.3541,148.2213,148.3162,6000.0
2019-06-24 14:50:00,156.38,156.43,156.38,156.38,2400.0,148.3352,148.3826,148.3352,148.3352,2400.0
2019-06-24 14:55:00,156.35,156.45,156.35,156.45,6354.0,148.3067,148.4015,148.3067,148.4015,6354.0
2019-06-24 15:00:00,156.39,156.39,156.23,156.26,3771.0,148.3446,148.3446,148.1929,148.2213,3771.0
2019-06-24 15:05:00,156.32,156.41,156.15,156.15,10200.0,148.2782,148.3636,148.117,148.117,10200.0
2019-06-24 15:10:00,156.21,156.33,156.15,156.33,5400.0,148.1739,148.2877,148.117,148.2877,5400.0
2019-06-24 15:15:00,156.3,156.33,156.27,156.28,2400.0,148.2593,148.2877,148.2308,148.2403,2400.0
2019-06-24 15:20:00,156.23,156.39,156.23,156.33,10230.0,148.1929,148.3446,148.1929,148.2877,10230.0
2019-06-24 15:25:00,156.36,156.36,156.25,156.29,3525.0,148.3162,148.3162,148.2118,148.2498,3525.0
2019-06-24 15:30:00,156.23,156.26,156.0,156.02,10812.0,148.1929,148.2213,147.9747,147.9937,10812.0
2019-06-24 15:35:00,156.02,156.03,155.97,155.98,11454.0,147.9937,148.0032,147.9462,147.9557,11454.0
2019-06-24 15:40:00,156.0,156.03,155.91,155.96,9633.0,147.9747,148.0032,147.8893,147.9368,9633.0
2019-06-24 15:45:00,155.96,155.96,155.71,155.71,13236.0,147.9368,147.9368,147.6996,147.6996,13236.0
2019-06-24 15:50:00,155.74,155.76,155.34,155.38,54645.0,147.7281,147.747,147.3487,147.3866,54645.0
2019-06-24 15:55:00,155.41,155.59,155.22,155.33,104397.0,147.4151,147.5858,147.2348,147.3392,104397.0
2019-06-25 09:30:00,154.64,155.19,153.42,153.43,54318.0,146.6847,147.2064,145.5274,145.5369,54318.0
2019-06-25 09:35:00,153.5,154.5,153.5,154.33,18528.0,145.6033,146.5519,145.6033,146.3906,18528.0
2019-06-25 09:40:00,154.43,154.72,154.14,154.14,12390.0,146.4855,146.7605,146.2104,146.2104,12390.0
2019-06-25 09:45:00,154.13,155.04,154.13,154.61,13440.0,146.2009,147.0641,146.2009,146.6562,13440.0
2019-06-25 09:50:00,154.37,154.92,154.33,154.92,6300.0,146.4286,146.9503,146.3906,146.9503,6300.0
2019-06-25 09:55:00,154.96,154.98,154.62,154.62,6900.0,146.9882,147.0072,146.6657,146.6657,6900.0
2019-06-25 10:00:00,154.76,155.0,154.66,154.89,10977.0,146.7985,147.0261,146.7036,146.9218,10977.0
2019-06-25 10:05:00,154.96,155.01,154.66,155.01,6900.0,146.9882,147.0356,146.7036,147.0356,6900.0
2019-06-25 10:10:00,154.99,155.1,154.75,154.99,15129.0,147.0167,147.121,146.789,147.0167,15129.0
2019-06-25 10:15:00,154.93,155.13,154.57,154.65,11772.0,146.9597,147.1495,146.6183,146.6941,11772.0
2019-06-25 10:20:00,154.67,154.67,154.39,154.54,7917.0,146.7131,146.7131,146.4475,146.5898,7917.0
2019-06-25 10:25:00,154.6,154.79,154.46,154.46,7410.0,146.6467,146.8269,146.5139,146.5139,7410.0
2019-06-25 10:30:00,154.55,154.75,154.49,154.59,9024.0,146.5993,146.789,146.5424,146.6372,9024.0
2019-06-25 10:35:00,154.6,154.64,154.4,154.5,7500.0,146.6467,146.6847,146.457,146.5519,7500.0
2019-06-25 10:40:00,154.44,154.58,154.3,154.45,8100.0,146.495,146.6278,146.3622,146.5044,8100.0
2019-06-25 10:45:00,154.55,154.65,154.44,154.6,14676.0,146.5993,146.6941,146.495,146.6467,14676.0
2019-06-25 10:50:00,154.54,154.63,154.38,154.38,9600.0,146.5898,146.6752,146.438,146.438,9600.0
2019-06-25 10:55:00,154.44,154.9,154.31,154.9,7968.0,146.495,146.9313,146.3716,146.9313,7968.0
2019-06-25 11:00:00,154.9,155.17,154.79,155.01,17085.0,146.9313,147.1874,146.8269,147.0356,17085.0
2019-06-25 11:05:00,154.77,155.05,154.76,155.05,2700.0,146.808,147.0736,146.7985,147.0736,2700.0
2019-06-25 11:10:00,155.08,155.19,154.99,155.05,3000.0,147.102,147.2064,147.0167,147.0736,3000.0
2019-06-25 11:15:00,155.1,155.15,154.99,155.13,6969.0,147.121,147.1684,147.0167,147.1495,6969.0
2019-06-25 11:20:00,155.03,155.27,155.03,155.19,7410.0,147.0546,147.2823,147.0546,147.2064,7410.0
2019-06-25 11:25:00,155.24,155.56,155.23,155.55,11583.0,147.2538,147.5573,147.2443,147.5478,11583.0
2019-06-25 11:30:00,155.51,155.73,155.38,155.61,12342.0,147.5099,147.7186,147.3866,147.6048,12342.0
2019-06-25 11:35:00,155.57,155.57,155.47,155.5,4026.0,147.5668,147.5668,147.472,147.5004,4026.0
2019-06-25 11:40:00,155.5,155.59,155.47,155.59,6018.0,147.5004,147.5858,147.472,147.5858,6018.0
2019-06-25 11:45:00,155.54,155.75,155.5,155.5,12066.0,147.5384,147.7376,147.5004,147.5004,12066.0
2019-06-25 11:50:00,155.47,155.62,155.47,155.55,2400.0,147.472,147.6142,147.472,147.5478,2400.0
2019-06-25 11:55:00,155.56,155.7,155.54,155.65,23865.0,147.5573,147.6901,147.5384,147.6427,23865.0
2019-06-25 12:00:00,155.66,155.68,155.57,155.58,16917.0,147.6522,147.6712,147.5668,147.5763,16917.0
2019-06-25 12:05:00,155.62,155.66,155.55,155.56,13200.0,147.6142,147.6522,147.5478,147.5573,13200.0
2019-06-25 12:10:00,155.55,155.55,155.39,155.44,5700.0,147.5478,147.5478,147.3961,147.4435,5700.0
2019-06-25 12:15:00,155.38,155.38,155.14,155.19,6111.0,147.3866,147.3866,147.1589,147.2064,6111.0
2019-06-25 12:20:00,155.21,155.21,155.06,155.06,2157.0,147.2253,147.2253,147.0831,147.0831,2157.0
2019-06-25 12:25:00,155.13,155.19,155.07,155.12,1200.0,147.1495,147.2064,147.0925,147.14,1200.0
2019-06-25 12:30:00,155.13,155.24,155.13,155.19,3414.0,147.1495,147.2538,147.1495,147.2064,3414.0
2019-06-25 12:35:00,154.99,155.0,154.73,154.79,6867.0,147.0167,147.0261,146.77,146.8269,6867.0
2019-06-25 12:40:00,154.72,154.84,154.66,154.66,7506.0,146.7605,146.8744,146.7036,146.7036,7506.0
2019-06-25 12:45:00,154.61,154.67,154.6,154.6,7854.0,146.6562,146.7131,146.6467,146.6467,7854.0
2019-06-25 12:50:00,154.54,154.74,154.53,154.74,6000.0,146.5898,146.7795,146.5803,146.7795,6000.0
2019-06-25 12:55:00,154.7,154.82,154.59,154.59,4200.0,146.7416,146.8554,146.6372,146.6372,4200.0
2019-06-25 13:00:00,154.6,154.6,154.28,154.4,3000.0,146.6467,146.6467,146.3432,146.457,3000.0
2019-06-25 13:05:00,154.4,154.55,154.36,154.55,20982.0,146.457,146.5993,146.4191,146.5993,20982.0
2019-06-25 13:10:00,154.64,154.65,154.45,154.5,4254.0,146.6847,146.6941,146.5044,146.5519,4254.0
2019-06-25 13:15:00,154.53,154.62,154.42,154.62,2100.0,146.5803,146.6657,146.476,146.6657,2100.0
2019-06-25 13:20:00,154.58,154.58,154.42,154.42,3900.0,146.6278,146.6278,146.476,146.476,3900.0
2019-06-25 13:25:00,154.33,154.73,154.33,154.65,4500.0,146.3906,146.77,146.3906,146.6941,4500.0
2019-06-25 13:30:00,154.64,154.71,154.6,154.61,5091.0,146.6847,146.7511,146.6467,146.6562,5091.0
2019-06-25 13:35:00,154.84,154.84,154.59,154.69,4632.0,146.8744,146.8744,146.6372,146.7321,4632.0
2019-06-25 13:40:00,154.61,154.61,154.57,154.57,1200.0,146.6562,146.6562,146.6183,146.6183,1200.0
2019-06-25 13:45:00,154.57,154.64,154.57,154.64,900.0,146.6183,146.6847,146.6183,146.6847,900.0
2019-06-25 13:50:00,154.66,154.7,154.5,154.5,5613.0,146.7036,146.7416,146.5519,146.5519,5613.0
2019-06-25 13:55:00,154.51,154.54,154.45,154.48,3900.0,146.5614,146.5898,146.5044,146.5329,3900.0
2019-06-25 14:00:00,154.51,154.57,154.39,154.39,3000.0,146.5614,146.6183,146.4475,146.4475,3000.0
2019-06-25 14:05:00,154.42,154.54,154.42,154.43,3810.0,146.476,146.5898,146.476,146.4855,3810.0
2019-06-25 14:10:00,154.46,154.66,154.42,154.53,7284.0,146.5139,146.7036,146.476,146.5803,7284.0
2019-06-25 14:15:00,154.53,154.76,154.53,154.71,4800.0,146.5803,146.7985,146.5803,146.7511,4800.0
2019-06-25 14:20:00,154.69,154.74,154.59,154.67,4203.0,146.7321,146.7795,146.6372,146.7131,4203.0
2019-06-25 14:25:00,154.67,154.67,154.59,154.59,4503.0,146.7131,146.7131,146.6372,146.6372,4503.0
2019-06-25 14:30:00,154.59,154.63,154.49,154.53,6477.0,146.6372,146.6752,146.5424,146.5803,6477.0
2019-06-25 14:35:00,154.49,154.5,154.22,154.22,5865.0,146.5424,146.5519,146.2863,146.2863,5865.0
2019-06-25 14:40:00,154.34,154.42,154.25,154.39,8100.0,146.4001,146.476,146.3147,146.4475,8100.0
2019-06-25 14:45:00,154.34,154.59,154.34,154.43,8100.0,146.4001,146.6372,146.4001,146.4855,8100.0
2019-06-25 14:50:00,154.44,154.64,154.42,154.64,7200.0,146.495,146.6847,146.476,146.6847,7200.0
2019-06-25 14:55:00,154.62,154.75,154.53,154.62,10179.0,146.6657,146.789,146.5803,146.6657,10179.0
2019-06-25 15:00:00,154.59,154.59,154.48,154.49,8520.0,146.6372,146.6372,146.5329,146.5424,8520.0
2019-06-25 15:05:00,154.47,154.64,154.47,154.53,10596.0,146.5234,146.6847,146.5234,146.5803,10596.0
2019-06-25 15:10:00,154.55,154.57,154.45,154.45,7200.0,146.5993,146.6183,146.5044,146.5044,7200.0
2019-06-25 15:15:00,154.41,154.43,154.22,154.22,40296.0,146.4665,146.4855,146.2863,146.2863,40296.0
2019-06-25 15:20:00,154.23,154.36,154.21,154.34,3600.0,146.2958,146.4191,146.2768,146.4001,3600.0
2019-06-25 15:25:00,154.4,154.46,154.35,154.38,24918.0,146.457,146.5139,146.4096,146.438,24918.0
2019-06-25 15:30:00,154.38,154.38,154.21,154.23,4500.0,146.438,146.438,146.2768,146.2958,4500.0
2019-06-25 15:35:00,154.27,154.62,154.27,154.43,25404.0,146.3337,146.6657,146.3337,146.4855,25404.0
2019-06-25 15:40:00,154.46,154.54,154.36,154.38,13800.0,146.5139,146.5898,146.4191,146.438,13800.0
2019-06-25 15:45:00,154.38,154.57,154.32,154.55,22476.0,146.438,146.6183,146.3811,146.5993,22476.0
2019-06-25 15:50:00,154.53,154.6,154.37,154.43,41283.0,146.5803,146.6467,146.4286,146.4855,41283.0
2019-06-25 15:55:00,154.38,154.67,154.37,154.49,59451.0,146.438,146.7131,146.4286,146.5424,59451.0
2019-06-26 09:30:00,153.85,154.31,153.6,153.6,18159.0,145.9353,146.3716,145.6982,145.6982,18159.0
2019-06-26 09:35:00,153.6,153.99,153.59,153.59,11100.0,145.6982,146.0681,145.6887,145.6887,11100.0
2019-06-26 09:40:00,153.68,153.78,153.52,153.73,4875.0,145.774,145.8689,145.6223,145.8215,4875.0
2019-06-26 09:45:00,153.93,153.98,153.24,153.24,9921.0,146.0112,146.0586,145.3567,145.3567,9921.0
2019-06-26 09:50:00,153.25,153.59,153.21,153.53,5463.0,145.3662,145.6887,145.3282,145.6318,5463.0
2019-06-26 09:55:00,153.39,153.52,153.39,153.52,1200.0,145.499,145.6223,145.499,145.6223,1200.0
2019-06-26 10:00:00,153.56,153.56,153.27,153.31,4800.0,145.6602,145.6602,145.3851,145.4231,4800.0
2019-06-26 10:05:00,153.13,153.13,152.91,152.91,5400.0,145.2523,145.2523,145.0437,145.0437,5400.0
2019-06-26 10:10:00,152.9,152.9,152.49,152.49,9102.0,145.0342,145.0342,144.6453,144.6453,9102.0
2019-06-26 10:15:00,152.42,152.44,152.22,152.41,7059.0,144.5789,144.5978,144.3892,144.5694,7059.0
2019-06-26 10:20:00,152.59,152.69,152.53,152.61,8400.0,144.7401,144.835,144.6832,144.7591,8400.0
2019-06-26 10:25:00,152.61,152.75,152.61,152.75,1524.0,144.7591,144.8919,144.7591,144.8919,1524.0
2019-06-26 10:30:00,152.69,152.75,152.45,152.47,5412.0,144.835,144.8919,144.6073,144.6263,5412.0
2019-06-26 10:35:00,152.42,152.57,152.41,152.44,18810.0,144.5789,144.7212,144.5694,144.5978,18810.0
2019-06-26 10:40:00,152.56,152.68,152.49,152.58,6204.0,144.7117,144.8255,144.6453,144.7306,6204.0
2019-06-26 10:45:00,152.62,152.62,152.45,152.53,5097.0,144.7686,144.7686,144.6073,144.6832,5097.0
2019-06-26 10:50:00,152.5,152.8,152.5,152.75,9825.0,144.6548,144.9393,144.6548,144.8919,9825.0
2019-06-26 10:55:00,152.68,153.01,152.68,153.0,5307.0,144.8255,145.1385,144.8255,145.129,5307.0
2019-06-26 11:00:00,153.12,153.13,152.97,153.13,8667.0,145.2429,145.2523,145.1006,145.2523,8667.0
2019-06-26 11:05:00,153.08,153.16,153.08,153.15,1041.0,145.2049,145.2808,145.2049,145.2713,1041.0
2019-06-26 11:10:00,153.13,153.13,152.91,152.98,9000.0,145.2523,145.2523,145.0437,145.1101,9000.0
2019-06-26 11:15:00,152.88,152.88,152.71,152.78,6300.0,145.0152,145.0152,144.854,144.9203,6300.0
2019-06-26 11:20:00,152.85,152.92,152.81,152.87,10731.0,144.9867,145.0531,144.9488,145.0057,10731.0
2019-06-26 11:25:00,152.87,153.03,152.78,153.03,12939.0,145.0057,145.1575,144.9203,145.1575,12939.0
2019-06-26 11:30:00,153.14,153.14,152.86,152.86,4200.0,145.2618,145.2618,144.9962,144.9962,4200.0
2019-06-26 11:35:00,152.86,153.04,152.8,153.01,10011.0,144.9962,145.167,144.9393,145.1385,10011.0
2019-06-26 11:40:00,153.0,153.0,152.79,152.85,5196.0,145.129,145.129,144.9298,144.9867,5196.0
2019-06-26 11:45:00,152.86,152.86,152.77,152.77,2400.0,144.9962,144.9962,144.9109,144.9109,2400.0
2019-06-26 11:50:00,152.77,152.77,152.57,152.63,5109.0,144.9109,144.9109,144.7212,144.7781,5109.0
2019-06-26 11:55:00,152.74,152.78,152.62,152.78,3900.0,144.8824,144.9203,144.7686,144.9203,3900.0
2019-06-26 12:00:00,152.74,152.74,152.4,152.48,13290.0,144.8824,144.8824,144.5599,144.6358,13290.0
2019-06-26 12:05:00,152.6,152.62,152.49,152.49,1500.0,144.7496,144.7686,144.6453,144.6453,1500.0
2019-06-26 12:10:00,152.6,152.71,152.6,152.6,3900.0,144.7496,144.854,144.7496,144.7496,3900.0
2019-06-26 12:15:00,152.6,152.6,152.38,152.38,5100.0,144.7496,144.7496,144.5409,144.5409,5100.0
2019-06-26 12:20:00,152.39,152.63,152.33,152.56,42651.0,144.5504,144.7781,144.4935,144.7117,42651.0
2019-06-26 12:25:00,152.52,152.65,152.51,152.59,5922.0,144.6737,144.797,144.6642,144.7401,5922.0
2019-06-26 12:30:00,152.76,152.79,152.76,152.78,1800.0,144.9014,144.9298,144.9014,144.9203,1800.0
2019-06-26 12:35:00,152.75,152.83,152.71,152.78,4200.0,144.8919,144.9678,144.854,144.9203,4200.0
2019-06-26 12:40:00,152.71,152.78,152.66,152.78,5112.0,144.854,144.9203,144.8065,144.9203,5112.0
2019-06-26 12:45:00,152.69,152.69,152.61,152.61,2100.0,144.835,144.835,144.7591,144.7591,2100.0
2019-06-26 12:50:00,152.59,152.59,152.46,152.53,3444.0,144.7401,144.7401,144.6168,144.6832,3444.0
2019-06-26 12:55:00,152.54,152.54,152.42,152.51,1500.0,144.6927,144.6927,144.5789,144.6642,1500.0
2019-06-26 13:00:00,152.42,152.42,152.38,152.42,3603.0,144.5789,144.5789,144.5409,144.5789,3603.0
2019-06-26 13:05:00,152.32,152.39,152.32,152.33,2703.0,144.484,144.5504,144.484,144.4935,2703.0
2019-06-26 13:10:00,152.29,152.29,152.22,152.24,5832.0,144.4556,144.4556,144.3892,144.4081,5832.0
2019-06-26 13:15:00,152.25,152.25,152.19,152.19,1500.0,144.4176,144.4176,144.3607,144.3607,1500.0
2019-06-26 13:20:00,152.19,152.19,152.19,152.19,0.0,144.3607,144.3607,144.3607,144.3607,0.0
2019-06-26 13:25:00,152.21,152.27,152.16,152.16,2823.0,144.3797,144.4366,144.3322,144.3322,2823.0
2019-06-26 13:30:00,152.11,152.15,151.96,152.02,5988.0,144.2848,144.3228,144.1425,144.1994,5988.0
2019-06-26 13:35:00,152.04,152.22,152.04,152.14,2853.0,144.2184,144.3892,144.2184,144.3133,2853.0
2019-06-26 13:40:00,152.19,152.26,152.1,152.26,3600.0,144.3607,144.4271,144.2753,144.4271,3600.0
2019-06-26 13:45:00,152.23,152.34,152.23,152.34,3975.0,144.3986,144.503,144.3986,144.503,3975.0
2019-06-26 13:50:00,152.46,152.46,152.3,152.34,7473.0,144.6168,144.6168,144.465,144.503,7473.0
2019-06-26 13:55:00,152.3,152.3,152.25,152.25,1800.0,144.465,144.465,144.4176,144.4176,1800.0
2019-06-26 14:00:00,152.35,152.36,152.23,152.23,5151.0,144.5125,144.522,144.3986,144.3986,5151.0
2019-06-26 14:05:00,152.32,152.48,152.32,152.36,4407.0,144.484,144.6358,144.484,144.522,4407.0
2019-06-26 14:10:00,152.32,152.37,152.29,152.33,4500.0,144.484,144.5314,144.4556,144.4935,4500.0
2019-06-26 14:15:00,152.33,152.4,152.29,152.3,7200.0,144.4935,144.5599,144.4556,144.465,7200.0
2019-06-26 14:20:00,152.33,152.36,152.2,152.22,8400.0,144.4935,144.522,144.3702,144.3892,8400.0
2019-06-26 14:25:00,152.19,152.25,152.08,152.25,4194.0,144.3607,144.4176,144.2564,144.4176,4194.0
2019-06-26 14:30:00,152.39,152.39,152.18,152.18,4200.0,144.5504,144.5504,144.3512,144.3512,4200.0
2019-06-26 14:35:00,152.22,152.22,152.12,152.19,2703.0,144.3892,144.3892,144.2943,144.3607,2703.0
2019-06-26 14:40:00,152.2,152.2,151.99,152.04,3600.0,144.3702,144.3702,144.171,144.2184,3600.0
2019-06-26 14:45:00,152.06,152.08,151.96,152.03,6912.0,144.2374,144.2564,144.1425,144.2089,6912.0
2019-06-26 14:50:00,152.02,152.16,151.98,152.01,5751.0,144.1994,144.3322,144.1615,144.19,5751.0
2019-06-26 14:55:00,152.07,152.33,152.04,152.33,9720.0,144.2469,144.4935,144.2184,144.4935,9720.0
2019-06-26 15:00:00,152.38,152.45,152.3,152.38,7230.0,144.5409,144.6073,144.465,144.5409,7230.0
2019-06-26 15:05:00,152.38,152.38,152.21,152.29,5100.0,144.5409,144.5409,144.3797,144.4556,5100.0
2019-06-26 15:10:00,152.23,152.32,152.21,152.3,5400.0,144.3986,144.484,144.3797,144.465,5400.0
2019-06-26 15:15:00,152.34,152.37,152.14,152.25,12471.0,144.503,144.5314,144.3133,144.4176,12471.0
2019-06-26 15:20:00,152.29,152.42,152.25,152.32,8397.0,144.4556,144.5789,144.4176,144.484,8397.0
2019-06-26 15:25:00,152.38,152.41,152.2,152.2,8853.0,144.5409,144.5694,144.3702,144.3702,8853.0
2019-06-26 15:30:00,152.17,152.26,151.98,151.98,45936.0,144.3417,144.4271,144.1615,144.1615,45936.0
2019-06-26 15:35:00,152.01,152.11,151.94,151.96,12195.0,144.19,144.2848,144.1236,144.1425,12195.0
2019-06-26 15:40:00,152.0,152.03,151.88,151.97,22500.0,144.1805,144.2089,144.0666,144.152,22500.0
2019-06-26 15:45:00,151.95,151.95,151.84,151.87,25431.0,144.133,144.133,144.0287,144.0572,25431.0
2019-06-26 15:50:00,151.84,151.88,151.67,151.67,26889.0,144.0287,144.0666,143.8675,143.8675,26889.0
2019-06-26 15:55:00,151.72,151.77,151.4,151.44,73374.0,143.9149,143.9623,143.6113,143.6493,73374.0
2019-06-27 09:30:00,152.02,152.63,151.91,151.95,21282.0,144.1994,144.7781,144.0951,144.133,21282.0
2019-06-27 09:35:00,151.95,152.03,151.61,151.61,10581.0,144.133,144.2089,143.8105,143.8105,10581.0
2019-06-27 09:40:00,151.62,151.81,151.48,151.81,8400.0,143.82,144.0003,143.6872,144.0003,8400.0
2019-06-27 09:45:00,152.02,152.08,151.83,151.85,5538.0,144.1994,144.2564,144.0192,144.0382,5538.0
2019-06-27 09:50:00,151.84,151.91,151.68,151.91,10800.0,144.0287,144.0951,143.8769,144.0951,10800.0
2019-06-27 09:55:00,151.8,151.87,151.72,151.72,4650.0,143.9908,144.0572,143.9149,143.9149,4650.0
2019-06-27 10:00:00,151.75,151.75,151.62,151.62,2400.0,143.9433,143.9433,143.82,143.82,2400.0
2019-06-27 10:05:00,151.66,151.67,151.58,151.58,4833.0,143.858,143.8675,143.7821,143.7821,4833.0
2019-06-27 10:10:00,151.44,151.5,151.38,151.38,3906.0,143.6493,143.7062,143.5924,143.5924,3906.0
2019-06-27 10:15:00,151.33,151.34,151.22,151.22,4200.0,143.5449,143.5544,143.4406,143.4406,4200.0
2019-06-27 10:20:00,151.19,151.27,151.13,151.13,6513.0,143.4121,143.488,143.3552,143.3552,6513.0
2019-06-27 10:25:00,151.12,151.22,151.11,151.17,4218.0,143.3457,143.4406,143.3363,143.3932,4218.0
2019-06-27 10:30:00,151.2,151.2,150.94,150.94,15846.0,143.4216,143.4216,143.175,143.175,15846.0
2019-06-27 10:35:00,150.88,150.88,150.61,150.61,13965.0,143.1181,143.1181,142.862,142.862,13965.0
2019-06-27 10:40:00,150.6,150.63,150.42,150.42,10644.0,142.8525,142.881,142.6818,142.6818,10644.0
2019-06-27 10:45:00,150.47,150.73,150.33,150.7,17001.0,142.7292,142.9758,142.5964,142.9474,17001.0
2019-06-27 10:50:00,150.86,150.86,150.69,150.69,1800.0,143.0991,143.0991,142.9379,142.9379,1800.0
2019-06-27 10:55:00,150.65,150.77,150.57,150.63,13137.0,142.8999,143.0138,142.824,142.881,13137.0
2019-06-27 11:00:00,150.62,150.72,150.58,150.7,2706.0,142.8715,142.9663,142.8335,142.9474,2706.0
2019-06-27 11:05:00,150.63,150.75,150.62,150.64,5400.0,142.881,142.9948,142.8715,142.8904,5400.0
2019-06-27 11:10:00,150.65,150.71,150.44,150.44,8322.0,142.8999,142.9568,142.7007,142.7007,8322.0
2019-06-27 11:15:00,150.49,150.61,150.4,150.48,9750.0,142.7482,142.862,142.6628,142.7387,9750.0
2019-06-27 11:20:00,150.54,150.61,150.44,150.53,20211.0,142.7956,142.862,142.7007,142.7861,20211.0
2019-06-27 11:25:00,150.6,150.6,150.46,150.51,7134.0,142.8525,142.8525,142.7197,142.7671,7134.0
2019-06-27 11:30:00,150.44,150.57,150.43,150.53,8523.0,142.7007,142.824,142.6912,142.7861,8523.0
2019-06-27 11:35:00,150.57,150.99,150.57,150.95,6396.0,142.824,143.2224,142.824,143.1845,6396.0
2019-06-27 11:40:00,150.96,151.11,150.96,151.08,3909.0,143.194,143.3363,143.194,143.3078,3909.0
2019-06-27 11:45:00,151.08,151.08,150.94,150.94,3600.0,143.3078,143.3078,143.175,143.175,3600.0
2019-06-27 11:50:00,150.99,151.13,150.99,151.06,5097.0,143.2224,143.3552,143.2224,143.2888,5097.0
2019-06-27 11:55:00,151.06,151.1,150.98,151.07,4812.0,143.2888,143.3268,143.2129,143.2983,4812.0
2019-06-27 12:00:00,151.04,151.06,151.01,151.06,3300.0,143.2699,143.2888,143.2414,143.2888,3300.0
2019-06-27 12:05:00,151.1,151.26,151.09,151.26,5121.0,143.3268,143.4785,143.3173,143.4785,5121.0
2019-06-27 12:10:00,151.31,151.38,151.29,151.33,4500.0,143.526,143.5924,143.507,143.5449,4500.0
2019-06-27 12:15:00,151.41,151.46,151.36,151.36,4200.0,143.6208,143.6683,143.5734,143.5734,4200.0
2019-06-27 12:20:00,151.34,151.39,151.25,151.39,3300.0,143.5544,143.6019,143.4691,143.6019,3300.0
2019-06-27 12:25:00,151.31,151.32,151.28,151.32,1500.0,143.526,143.5355,143.4975,143.5355,1500.0
2019-06-27 12:30:00,151.34,151.54,151.33,151.54,3939.0,143.5544,143.7441,143.5449,143.7441,3939.0
2019-06-27 12:35:00,151.46,151.46,151.38,151.38,4533.0,143.6683,143.6683,143.5924,143.5924,4533.0
2019-06-27 12:40:00,151.41,151.5,151.34,151.34,2907.0,143.6208,143.7062,143.5544,143.5544,2907.0
2019-06-27 12:45:00,151.36,151.4,151.36,151.39,2400.0,143.5734,143.6113,143.5734,143.6019,2400.0
2019-06-27 12:50:00,151.41,151.46,151.36,151.39,1200.0,143.6208,143.6683,143.5734,143.6019,1200.0
2019-06-27 12:55:00,151.38,151.54,151.37,151.47,5700.0,143.5924,143.7441,143.5829,143.6777,5700.0
2019-06-27 13:00:00,151.46,151.51,151.46,151.5,4200.0,143.6683,143.7157,143.6683,143.7062,4200.0
2019-06-27 13:05:00,151.42,151.42,151.25,151.27,9300.0,143.6303,143.6303,143.4691,143.488,9300.0
2019-06-27 13:10:00,151.24,151.26,151.2,151.26,2400.0,143.4596,143.4785,143.4216,143.4785,2400.0
2019-06-27 13:15:00,151.32,151.41,151.32,151.36,3474.0,143.5355,143.6208,143.5355,143.5734,3474.0
2019-06-27 13:20:00,151.35,151.43,151.35,151.35,3600.0,143.5639,143.6398,143.5639,143.5639,3600.0
2019-06-27 13:25:00,151.36,151.36,151.36,151.36,300.0,143.5734,143.5734,143.5734,143.5734,300.0
2019-06-27 13:30:00,151.55,151.55,151.55,151.55,300.0,143.7536,143.7536,143.7536,143.7536,300.0
2019-06-27 13:35:00,151.58,151.68,151.58,151.65,2700.0,143.7821,143.8769,143.7821,143.8485,2700.0
2019-06-27 13:40:00,151.69,151.69,151.56,151.56,900.0,143.8864,143.8864,143.7631,143.7631,900.0
2019-06-27 13:45:00,151.61,151.68,151.6,151.64,1500.0,143.8105,143.8769,143.8011,143.839,1500.0
2019-06-27 13:50:00,151.64,151.66,151.56,151.56,3900.0,143.839,143.858,143.7631,143.7631,3900.0
2019-06-27 13:55:00,151.56,151.56,151.49,151.55,3900.0,143.7631,143.7631,143.6967,143.7536,3900.0
2019-06-27 14:00:00,151.41,151.54,151.41,151.47,3600.0,143.6208,143.7441,143.6208,143.6777,3600.0
2019-06-27 14:05:00,151.44,151.55,151.44,151.51,2850.0,143.6493,143.7536,143.6493,143.7157,2850.0
2019-06-27 14:10:00,151.59,151.64,151.57,151.57,2400.0,143.7916,143.839,143.7726,143.7726,2400.0
2019-06-27 14:15:00,151.58,151.6,151.53,151.54,3912.0,143.7821,143.8011,143.7347,143.7441,3912.0
2019-06-27 14:20:00,151.56,151.61,151.54,151.56,3600.0,143.7631,143.8105,143.7441,143.7631,3600.0
2019-06-27 14:25:00,151.58,151.67,151.56,151.67,3615.0,143.7821,143.8675,143.7631,143.8675,3615.0
2019-06-27 14:30:00,151.64,151.77,151.63,151.68,3300.0,143.839,143.9623,143.8295,143.8769,3300.0
2019-06-27 14:35:00,151.71,151.73,151.59,151.59,3090.0,143.9054,143.9244,143.7916,143.7916,3090.0
2019-06-27 14:40:00,151.66,151.72,151.61,151.69,4200.0,143.858,143.9149,143.8105,143.8864,4200.0
2019-06-27 14:45:00,151.7,151.82,151.7,151.78,2949.0,143.8959,144.0097,143.8959,143.9718,2949.0
2019-06-27 14:50:00,151.79,151.84,151.75,151.84,1800.0,143.9813,144.0287,143.9433,144.0287,1800.0
2019-06-27 14:55:00,151.77,151.77,151.63,151.68,2400.0,143.9623,143.9623,143.8295,143.8769,2400.0
2019-06-27 15:00:00,151.79,151.8,151.55,151.56,15387.0,143.9813,143.9908,143.7536,143.7631,15387.0
2019-06-27 15:05:00,151.59,151.6,151.43,151.47,5370.0,143.7916,143.8011,143.6398,143.6777,5370.0
2019-06-27 15:10:00,151.43,151.48,151.36,151.48,11967.0,143.6398,143.6872,143.5734,143.6872,11967.0
2019-06-27 15:15:00,151.42,151.43,151.38,151.43,3000.0,143.6303,143.6398,143.5924,143.6398,3000.0
2019-06-27 15:20:00,151.39,151.54,151.39,151.48,6600.0,143.6019,143.7441,143.6019,143.6872,6600.0
2019-06-27 15:25:00,151.49,151.56,151.49,151.55,7278.0,143.6967,143.7631,143.6967,143.7536,7278.0
2019-06-27 15:30:00,151.52,151.52,151.44,151.51,13716.0,143.7252,143.7252,143.6493,143.7157,13716.0
2019-06-27 15:35:00,151.51,151.61,151.49,151.58,10800.0,143.7157,143.8105,143.6967,143.7821,10800.0
2019-06-27 15:40:00,151.61,151.62,151.52,151.52,7500.0,143.8105,143.82,143.7252,143.7252,7500.0
2019-06-27 15:45:00,151.54,151.75,151.53,151.7,21585.0,143.7441,143.9433,143.7347,143.8959,21585.0
2019-06-27 15:50:00,151.72,151.95,151.65,151.81,40857.0,143.9149,144.133,143.8485,144.0003,40857.0
2019-06-27 15:55:00,151.83,151.88,151.52,151.56,45321.0,144.0192,144.0666,143.7252,143.7631,45321.0
2019-06-28 09:30:00,151.67,152.02,151.67,151.99,6324.0,143.8675,144.1994,143.8675,144.171,6324.0
2019-06-28 09:35:00,151.96,152.03,150.95,150.95,7029.0,144.1425,144.2089,143.1845,143.1845,7029.0
2019-06-28 09:40:00,151.11,151.91,151.11,151.68,3621.0,143.3363,144.0951,143.3363,143.8769,3621.0
2019-06-28 09:45:00,151.61,151.8,150.82,150.95,28728.0,143.8105,143.9908,143.0612,143.1845,28728.0
2019-06-28 09:50:00,150.9,151.08,150.81,150.83,25215.0,143.1371,143.3078,143.0517,143.0707,25215.0
2019-06-28 09:55:00,151.09,151.39,151.08,151.18,8214.0,143.3173,143.6019,143.3078,143.4027,8214.0
2019-06-28 10:00:00,151.11,151.34,151.11,151.34,5886.0,143.3363,143.5544,143.3363,143.5544,5886.0
2019-06-28 10:05:00,151.37,151.44,151.36,151.44,1224.0,143.5829,143.6493,143.5734,143.6493,1224.0
2019-06-28 10:10:00,151.49,151.49,151.35,151.39,6612.0,143.6967,143.6967,143.5639,143.6019,6612.0
2019-06-28 10:15:00,151.55,151.85,151.48,151.82,19506.0,143.7536,144.0382,143.6872,144.0097,19506.0
2019-06-28 10:20:00,151.88,151.88,151.77,151.79,2100.0,144.0666,144.0666,143.9623,143.9813,2100.0
2019-06-28 10:25:00,151.78,151.78,151.78,151.78,300.0,143.9718,143.9718,143.9718,143.9718,300.0
2019-06-28 10:30:00,151.71,151.84,151.71,151.82,6279.0,143.9054,144.0287,143.9054,144.0097,6279.0
2019-06-28 10:35:00,151.91,151.91,151.73,151.75,4500.0,144.0951,144.0951,143.9244,143.9433,4500.0
2019-06-28 10:40:00,151.73,151.84,151.68,151.68,14799.0,143.9244,144.0287,143.8769,143.8769,14799.0
2019-06-28 10:45:00,151.73,151.77,151.61,151.68,6984.0,143.9244,143.9623,143.8105,143.8769,6984.0
2019-06-28 10:50:00,151.55,151.55,151.38,151.53,8832.0,143.7536,143.7536,143.5924,143.7347,8832.0
2019-06-28 10:55:00,151.47,151.53,151.41,151.46,3096.0,143.6777,143.7347,143.6208,143.6683,3096.0
2019-06-28 11:00:00,151.47,151.52,151.34,151.34,3300.0,143.6777,143.7252,143.5544,143.5544,3300.0
2019-06-28 11:05:00,151.36,151.41,151.32,151.37,3300.0,143.5734,143.6208,143.5355,143.5829,3300.0
2019-06-28 11:10:00,151.3,151.34,151.26,151.26,1566.0,143.5165,143.5544,143.4785,143.4785,1566.0
2019-06-28 11:15:00,151.29,151.64,151.29,151.63,11700.0,143.507,143.839,143.507,143.8295,11700.0
2019-06-28 11:20:00,151.6,151.63,151.53,151.62,1800.0,143.8011,143.8295,143.7347,143.82,1800.0
2019-06-28 11:25:00,151.8,151.82,151.78,151.78,1200.0,143.9908,144.0097,143.9718,143.9718,1200.0
2019-06-28 11:30:00,151.75,151.95,151.75,151.9,1500.0,143.9433,144.133,143.9433,144.0856,1500.0
2019-06-28 11:35:00,151.9,151.9,151.89,151.89,900.0,144.0856,144.0856,144.0761,144.0761,900.0
2019-06-28 11:40:00,151.86,151.9,151.86,151.9,1200.0,144.0477,144.0856,144.0477,144.0856,1200.0
2019-06-28 11:45:00,151.96,152.01,151.92,152.01,2100.0,144.1425,144.19,144.1046,144.19,2100.0
2019-06-28 11:50:00,152.01,152.14,151.98,152.14,2400.0,144.19,144.3133,144.1615,144.3133,2400.0
2019-06-28 11:55:00,152.15,152.29,152.15,152.29,3000.0,144.3228,144.4556,144.3228,144.4556,3000.0
2019-06-28 12:00:00,152.1,152.13,152.07,152.09,3642.0,144.2753,144.3038,144.2469,144.2658,3642.0
2019-06-28 12:05:00,152.1,152.19,152.03,152.04,5700.0,144.2753,144.3607,144.2089,144.2184,5700.0
2019-06-28 12:10:00,152.08,152.19,152.04,152.04,3372.0,144.2564,144.3607,144.2184,144.2184,3372.0
2019-06-28 12:15:00,152.05,152.05,151.9,151.96,6879.0,144.2279,144.2279,144.0856,144.1425,6879.0
2019-06-28 12:20:00,152.05,152.42,152.05,152.42,9018.0,144.2279,144.5789,144.2279,144.5789,9018.0
2019-06-28 12:25:00,152.38,152.54,152.38,152.53,11082.0,144.5409,144.6927,144.5409,144.6832,11082.0
2019-06-28 12:30:00,152.53,152.53,152.4,152.41,900.0,144.6832,144.6832,144.5599,144.5694,900.0
2019-06-28 12:35:00,152.46,152.48,152.34,152.38,6150.0,144.6168,144.6358,144.503,144.5409,6150.0
2019-06-28 12:40:00,152.41,152.44,152.35,152.35,1200.0,144.5694,144.5978,144.5125,144.5125,1200.0
2019-06-28 12:45:00,152.4,152.47,152.36,152.47,1800.0,144.5599,144.6263,144.522,144.6263,1800.0
2019-06-28 12:50:00,152.41,152.41,152.35,152.35,600.0,144.5694,144.5694,144.5125,144.5125,600.0
2019-06-28 12:55:00,152.36,152.37,152.35,152.35,1800.0,144.522,144.5314,144.5125,144.5125,1800.0
2019-06-28 13:00:00,152.35,152.35,152.35,152.35,0.0,144.5125,144.5125,144.5125,144.5125,0.0
2019-06-28 13:05:00,152.26,152.3,152.25,152.29,4242.0,144.4271,144.465,144.4176,144.4556,4242.0
2019-06-28 13:10:00,152.25,152.41,152.24,152.33,29235.0,144.4176,144.5694,144.4081,144.4935,29235.0
2019-06-28 13:15:00,152.33,152.4,152.27,152.37,34686.0,144.4935,144.5599,144.4366,144.5314,34686.0
2019-06-28 13:20:00,152.35,152.44,152.34,152.44,1833.0,144.5125,144.5978,144.503,144.5978,1833.0
2019-06-28 13:25:00,152.5,152.54,152.45,152.51,4107.0,144.6548,144.6927,144.6073,144.6642,4107.0
2019-06-28 13:30:00,152.53,152.53,152.47,152.5,5700.0,144.6832,144.6832,144.6263,144.6548,5700.0
2019-06-28 13:35:00,152.52,152.56,152.44,152.56,6600.0,144.6737,144.7117,144.5978,144.7117,6600.0
2019-06-28 13:40:00,152.6,152.6,152.52,152.55,3018.0,144.7496,144.7496,144.6737,144.7022,3018.0
2019-06-28 13:45:00,152.52,152.57,152.45,152.51,5400.0,144.6737,144.7212,144.6073,144.6642,5400.0
2019-06-28 13:50:00,152.52,152.52,152.42,152.49,2700.0,144.6737,144.6737,144.5789,144.6453,2700.0
2019-06-28 13:55:00,152.38,152.42,152.3,152.31,6000.0,144.5409,144.5789,144.465,144.4745,6000.0
2019-06-28 14:00:00,152.3,152.32,152.18,152.18,4788.0,144.465,144.484,144.3512,144.3512,4788.0
2019-06-28 14:05:00,152.23,152.32,152.16,152.26,3600.0,144.3986,144.484,144.3322,144.4271,3600.0
2019-06-28 14:10:00,152.27,152.31,152.02,152.02,2100.0,144.4366,144.4745,144.1994,144.1994,2100.0
2019-06-28 14:15:00,152.09,152.14,152.03,152.05,6246.0,144.2658,144.3133,144.2089,144.2279,6246.0
2019-06-28 14:20:00,152.09,152.26,152.09,152.13,8772.0,144.2658,144.4271,144.2658,144.3038,8772.0
2019-06-28 14:25:00,152.16,152.16,152.12,152.12,600.0,144.3322,144.3322,144.2943,144.2943,600.0
2019-06-28 14:30:00,152.25,152.35,152.23,152.32,3000.0,144.4176,144.5125,144.3986,144.484,3000.0
2019-06-28 14:35:00,152.32,152.4,152.26,152.3,3792.0,144.484,144.5599,144.4271,144.465,3792.0
2019-06-28 14:40:00,152.33,152.41,152.33,152.41,6000.0,144.4935,144.5694,144.4935,144.5694,6000.0
2019-06-28 14:45:00,152.37,152.44,152.37,152.42,3288.0,144.5314,144.5978,144.5314,144.5789,3288.0
2019-06-28 14:50:00,152.42,152.48,152.31,152.32,5373.0,144.5789,144.6358,144.4745,144.484,5373.0
2019-06-28 14:55:00,152.33,152.37,152.3,152.32,5289.0,144.4935,144.5314,144.465,144.484,5289.0
2019-06-28 15:00:00,152.38,152.4,152.3,152.34,4206.0,144.5409,144.5599,144.465,144.503,4206.0
2019-06-28 15:05:00,152.33,152.36,152.25,152.36,12513.0,144.4935,144.522,144.4176,144.522,12513.0
2019-06-28 15:10:00,152.33,152.35,152.26,152.35,5700.0,144.4935,144.5125,144.4271,144.5125,5700.0
2019-06-28 15:15:00,152.35,152.42,152.3,152.37,9045.0,144.5125,144.5789,144.465,144.5314,9045.0
2019-06-28 15:20:00,152.32,152.46,152.3,152.44,8400.0,144.484,144.6168,144.465,144.5978,8400.0
2019-06-28 15:25:00,152.44,152.51,152.31,152.51,14310.0,144.5978,144.6642,144.4745,144.6642,14310.0
2019-06-28 15:30:00,152.44,152.65,152.42,152.55,9000.0,144.5978,144.797,144.5789,144.7022,9000.0
2019-06-28 15:35:00,152.55,152.59,152.38,152.47,8400.0,144.7022,144.7401,144.5409,144.6263,8400.0
2019-06-28 15:40:00,152.56,152.56,152.43,152.43,10380.0,144.7117,144.7117,144.5884,144.5884,10380.0
2019-06-28 15:45:00,152.38,152.44,152.13,152.28,12906.0,144.5409,144.5978,144.3038,144.4461,12906.0
2019-06-28 15:50:00,152.34,152.45,152.12,152.26,23895.0,144.503,144.6073,144.2943,144.4271,23895.0
2019-06-28 15:55:00,152.2,152.73,152.19,152.58,101868.0,144.3702,144.8729,144.3607,144.7306,101868.0
2019-07-01 09:30:00,153.84,154.0,153.49,153.84,38754.0,145.9258,146.0776,145.5938,145.9258,38754.0
2019-07-01 09:35:00,153.89,154.19,153.76,153.94,20121.0,145.9732,146.2578,145.8499,146.0207,20121.0
2019-07-01 09:40:00,153.97,154.07,153.97,154.07,1800.0,146.0491,146.144,146.0491,146.144,1800.0
2019-07-01 09:45:00,153.9,154.06,153.6,153.7,9660.0,145.9827,146.1345,145.6982,145.793,9660.0
2019-07-01 09:50:00,153.69,153.71,153.69,153.7,1200.0,145.7835,145.8025,145.7835,145.793,1200.0
2019-07-01 09:55:00,153.61,153.85,153.45,153.75,11316.0,145.7077,145.9353,145.5559,145.8404,11316.0
2019-07-01 10:00:00,153.86,154.2,153.86,154.2,4914.0,145.9448,146.2673,145.9448,146.2673,4914.0
2019-07-01 10:05:00,154.16,154.21,154.07,154.11,3924.0,146.2294,146.2768,146.144,146.1819,3924.0
2019-07-01 10:10:00,154.2,154.23,154.1,154.16,3900.0,146.2673,146.2958,146.1724,146.2294,3900.0
2019-07-01 10:15:00,154.16,154.51,154.16,154.51,2400.0,146.2294,146.5614,146.2294,146.5614,2400.0
2019-07-01 10:20:00,154.55,154.55,154.45,154.51,1881.0,146.5993,146.5993,146.5044,146.5614,1881.0
2019-07-01 10:25:00,154.41,154.41,154.34,154.35,5400.0,146.4665,146.4665,146.4001,146.4096,5400.0
2019-07-01 10:30:00,154.36,154.41,154.21,154.3,6330.0,146.4191,146.4665,146.2768,146.3622,6330.0
2019-07-01 10:35:00,154.3,154.49,154.3,154.49,1200.0,146.3622,146.5424,146.3622,146.5424,1200.0
2019-07-01 10:40:00,154.41,154.52,154.35,154.51,6300.0,146.4665,146.5708,146.4096,146.5614,6300.0
2019-07-01 10:45:00,154.55,154.55,154.34,154.36,7455.0,146.5993,146.5993,146.4001,146.4191,7455.0
2019-07-01 10:50:00,154.33,154.33,153.84,153.85,15072.0,146.3906,146.3906,145.9258,145.9353,15072.0
2019-07-01 10:55:00,153.78,153.79,153.6,153.6,3300.0,145.8689,145.8784,145.6982,145.6982,3300.0
2019-07-01 11:00:00,153.6,153.63,153.53,153.59,3372.0,145.6982,145.7266,145.6318,145.6887,3372.0
2019-07-01 11:05:00,153.55,153.55,153.17,153.24,12159.0,145.6507,145.6507,145.2903,145.3567,12159.0
2019-07-01 11:10:00,153.3,153.4,153.2,153.39,40392.0,145.4136,145.5085,145.3187,145.499,40392.0
2019-07-01 11:15:00,153.43,153.56,153.35,153.35,7158.0,145.5369,145.6602,145.461,145.461,7158.0
2019-07-01 11:20:00,153.29,153.32,153.08,153.14,5700.0,145.4041,145.4326,145.2049,145.2618,5700.0
2019-07-01 11:25:00,153.21,153.34,153.18,153.19,8430.0,145.3282,145.4515,145.2998,145.3093,8430.0
2019-07-01 11:30:00,153.21,153.36,153.21,153.33,7650.0,145.3282,145.4705,145.3282,145.4421,7650.0
2019-07-01 11:35:00,153.43,153.57,153.43,153.57,4800.0,145.5369,145.6697,145.5369,145.6697,4800.0
2019-07-01 11:40:00,153.66,153.7,153.14,153.14,7803.0,145.7551,145.793,145.2618,145.2618,7803.0
2019-07-01 11:45:00,153.14,153.14,153.14,153.14,0.0,145.2618,145.2618,145.2618,145.2618,0.0
2019-07-01 11:50:00,153.18,153.23,153.12,153.13,3300.0,145.2998,145.3472,145.2429,145.2523,3300.0
2019-07-01 11:55:00,153.16,153.17,153.13,153.16,3390.0,145.2808,145.2903,145.2523,145.2808,3390.0
2019-07-01 12:00:00,153.14,153.2,153.11,153.18,7584.0,145.2618,145.3187,145.2334,145.2998,7584.0
2019-07-01 12:05:00,153.14,153.21,153.1,153.1,6603.0,145.2618,145.3282,145.2239,145.2239,6603.0
2019-07-01 12:10:00,153.08,153.17,153.07,153.09,6315.0,145.2049,145.2903,145.1954,145.2144,6315.0
2019-07-01 12:15:00,153.07,153.1,153.0,153.0,11718.0,145.1954,145.2239,145.129,145.129,11718.0
2019-07-01 12:20:00,153.0,153.02,152.94,152.96,4533.0,145.129,145.148,145.0721,145.0911,4533.0
2019-07-01 12:25:00,152.99,153.12,152.91,152.94,12681.0,145.1195,145.2429,145.0437,145.0721,12681.0
2019-07-01 12:30:00,152.92,152.93,152.82,152.85,5871.0,145.0531,145.0626,144.9583,144.9867,5871.0
2019-07-01 12:35:00,152.9,152.94,152.88,152.9,6432.0,145.0342,145.0721,145.0152,145.0342,6432.0
2019-07-01 12:40:00,152.88,152.92,152.75,152.76,6627.0,145.0152,145.0531,144.8919,144.9014,6627.0
2019-07-01 12:45:00,152.8,152.86,152.8,152.86,2400.0,144.9393,144.9962,144.9393,144.9962,2400.0
2019-07-01 12:50:00,152.86,152.86,152.65,152.68,6903.0,144.9962,144.9962,144.797,144.8255,6903.0
2019-07-01 12:55:00,152.63,152.66,152.6,152.65,5502.0,144.7781,144.8065,144.7496,144.797,5502.0
2019-07-01 13:00:00,152.63,152.75,152.61,152.72,11460.0,144.7781,144.8919,144.7591,144.8634,11460.0
2019-07-01 13:05:00,152.72,152.76,152.72,152.75,3303.0,144.8634,144.9014,144.8634,144.8919,3303.0
2019-07-01 13:10:00,152.82,152.85,152.63,152.67,8187.0,144.9583,144.9867,144.7781,144.816,8187.0
2019-07-01 13:15:00,152.65,152.65,152.52,152.62,3030.0,144.797,144.797,144.6737,144.7686,3030.0
2019-07-01 13:20:00,152.52,152.77,152.52,152.71,3300.0,144.6737,144.9109,144.6737,144.854,3300.0
2019-07-01 13:25:00,152.75,152.84,152.66,152.79,9003.0,144.8919,144.9773,144.8065,144.9298,9003.0
2019-07-01 13:30:00,152.85,152.97,152.85,152.89,4800.0,144.9867,145.1006,144.9867,145.0247,4800.0
2019-07-01 13:35:00,152.94,153.04,152.92,152.92,12000.0,145.0721,145.167,145.0531,145.0531,12000.0
2019-07-01 13:40:00,152.92,152.98,152.87,152.97,5445.0,145.0531,145.1101,145.0057,145.1006,5445.0
2019-07-01 13:45:00,152.96,153.12,152.94,153.12,6900.0,145.0911,145.2429,145.0721,145.2429,6900.0
2019-07-01 13:50:00,153.12,153.19,153.07,153.07,11976.0,145.2429,145.3093,145.1954,145.1954,11976.0
2019-07-01 13:55:00,153.08,153.14,153.06,153.08,3900.0,145.2049,145.2618,145.1859,145.2049,3900.0
2019-07-01 14:00:00,152.99,153.06,152.85,152.93,9348.0,145.1195,145.1859,144.9867,145.0626,9348.0
2019-07-01 14:05:00,152.93,152.93,152.8,152.8,3600.0,145.0626,145.0626,144.9393,144.9393,3600.0
2019-07-01 14:10:00,152.77,152.92,152.7,152.92,6000.0,144.9109,145.0531,144.8445,145.0531,6000.0
2019-07-01 14:15:00,152.9,152.9,152.73,152.75,3981.0,145.0342,145.0342,144.8729,144.8919,3981.0
2019-07-01 14:20:00,152.78,152.84,152.68,152.68,7875.0,144.9203,144.9773,144.8255,144.8255,7875.0
2019-07-01 14:25:00,152.69,152.73,152.6,152.6,4299.0,144.835,144.8729,144.7496,144.7496,4299.0
2019-07-01 14:30:00,152.65,152.7,152.63,152.7,5769.0,144.797,144.8445,144.7781,144.8445,5769.0
2019-07-01 14:35:00,152.7,152.78,152.66,152.72,6918.0,144.8445,144.9203,144.8065,144.8634,6918.0
2019-07-01 14:40:00,152.72,152.75,152.67,152.74,4050.0,144.8634,144.8919,144.816,144.8824,4050.0
2019-07-01 14:45:00,152.73,152.73,152.59,152.66,1800.0,144.8729,144.8729,144.7401,144.8065,1800.0
2019-07-01 14:50:00,152.68,153.04,152.68,152.99,16800.0,144.8255,145.167,144.8255,145.1195,16800.0
2019-07-01 14:55:00,152.95,152.95,152.84,152.84,4503.0,145.0816,145.0816,144.9773,144.9773,4503.0
2019-07-01 15:00:00,152.87,153.23,152.83,153.23,5700.0,145.0057,145.3472,144.9678,145.3472,5700.0
2019-07-01 15:05:00,153.21,153.26,153.15,153.15,7200.0,145.3282,145.3757,145.2713,145.2713,7200.0
2019-07-01 15:10:00,153.2,153.4,153.2,153.35,5202.0,145.3187,145.5085,145.3187,145.461,5202.0
2019-07-01 15:15:00,153.32,153.38,153.31,153.35,4923.0,145.4326,145.4895,145.4231,145.461,4923.0
2019-07-01 15:20:00,153.39,153.44,153.33,153.44,3300.0,145.499,145.5464,145.4421,145.5464,3300.0
2019-07-01 15:25:00,153.48,153.48,153.36,153.36,5730.0,145.5843,145.5843,145.4705,145.4705,5730.0
2019-07-01 15:30:00,153.36,153.46,153.31,153.36,8427.0,145.4705,145.5654,145.4231,145.4705,8427.0
2019-07-01 15:35:00,153.33,153.43,153.32,153.41,6585.0,145.4421,145.5369,145.4326,145.5179,6585.0
2019-07-01 15:40:00,153.45,153.52,153.38,153.39,11400.0,145.5559,145.6223,145.4895,145.499,11400.0
2019-07-01 15:45:00,153.42,153.66,153.39,153.63,20076.0,145.5274,145.7551,145.499,145.7266,20076.0
2019-07-01 15:50:00,153.6,153.68,153.41,153.68,27957.0,145.6982,145.774,145.5179,145.774,27957.0
2019-07-01 15:55:00,153.64,153.81,153.47,153.8,46716.0,145.7361,145.8974,145.5749,145.8879,46716.0
2019-07-02 09:30:00,153.89,154.15,153.68,153.77,19296.0,145.9732,146.2199,145.774,145.8594,19296.0
2019-07-02 09:35:00,153.75,154.07,153.73,154.0,2400.0,145.8404,146.144,145.8215,146.0776,2400.0
2019-07-02 09:40:00,154.15,154.16,153.92,153.95,6114.0,146.2199,146.2294,146.0017,146.0302,6114.0
2019-07-02 09:45:00,153.88,153.88,153.59,153.76,5400.0,145.9638,145.9638,145.6887,145.8499,5400.0
2019-07-02 09:50:00,153.78,153.83,153.74,153.74,4500.0,145.8689,145.9163,145.831,145.831,4500.0
2019-07-02 09:55:00,153.83,154.19,153.83,154.1,5907.0,145.9163,146.2578,145.9163,146.1724,5907.0
2019-07-02 10:00:00,154.08,154.17,154.03,154.14,4554.0,146.1535,146.2388,146.106,146.2104,4554.0
2019-07-02 10:05:00,154.27,154.43,154.27,154.42,6888.0,146.3337,146.4855,146.3337,146.476,6888.0
2019-07-02 10:10:00,154.36,154.55,154.36,154.45,9360.0,146.4191,146.5993,146.4191,146.5044,9360.0
2019-07-02 10:15:00,154.41,154.73,154.41,154.73,5307.0,146.4665,146.77,146.4665,146.77,5307.0
2019-07-02 10:20:00,154.57,154.82,154.54,154.82,15117.0,146.6183,146.8554,146.5898,146.8554,15117.0
2019-07-02 10:25:00,154.77,154.88,154.7,154.84,8553.0,146.808,146.9123,146.7416,146.8744,8553.0
2019-07-02 10:30:00,154.84,154.86,154.8,154.8,1758.0,146.8744,146.8933,146.8364,146.8364,1758.0
2019-07-02 10:35:00,154.79,154.83,154.73,154.73,8400.0,146.8269,146.8649,146.77,146.77,8400.0
2019-07-02 10:40:00,154.74,154.74,154.67,154.68,2100.0,146.7795,146.7795,146.7131,146.7226,2100.0
2019-07-02 10:45:00,154.64,154.85,154.64,154.85,3000.0,146.6847,146.8839,146.6847,146.8839,3000.0
2019-07-02 10:50:00,154.86,154.86,154.78,154.79,4200.0,146.8933,146.8933,146.8175,146.8269,4200.0
2019-07-02 10:55:00,154.72,154.72,154.71,154.71,2100.0,146.7605,146.7605,146.7511,146.7511,2100.0
2019-07-02 11:00:00,154.69,154.81,154.67,154.81,13911.0,146.7321,146.8459,146.7131,146.8459,13911.0
2019-07-02 11:05:00,154.8,154.99,154.8,154.97,18930.0,146.8364,147.0167,146.8364,146.9977,18930.0
2019-07-02 11:10:00,154.97,155.03,154.95,155.01,3600.0,146.9977,147.0546,146.9787,147.0356,3600.0
2019-07-02 11:15:00,155.01,155.01,154.86,154.93,61992.0,147.0356,147.0356,146.8933,146.9597,61992.0
2019-07-02 11:20:00,154.87,154.87,154.64,154.75,3693.0,146.9028,146.9028,146.6847,146.789,3693.0
2019-07-02 11:25:00,154.78,154.78,154.65,154.69,2691.0,146.8175,146.8175,146.6941,146.7321,2691.0
2019-07-02 11:30:00,154.55,154.55,154.24,154.24,2415.0,146.5993,146.5993,146.3052,146.3052,2415.0
2019-07-02 11:35:00,154.31,154.36,154.27,154.3,2100.0,146.3716,146.4191,146.3337,146.3622,2100.0
2019-07-02 11:40:00,154.33,154.33,154.27,154.28,2472.0,146.3906,146.3906,146.3337,146.3432,2472.0
2019-07-02 11:45:00,154.29,154.37,154.29,154.33,3000.0,146.3527,146.4286,146.3527,146.3906,3000.0
2019-07-02 11:50:00,154.38,154.38,154.14,154.21,7581.0,146.438,146.438,146.2104,146.2768,7581.0
2019-07-02 11:55:00,154.2,154.2,154.11,154.11,900.0,146.2673,146.2673,146.1819,146.1819,900.0
2019-07-02 12:00:00,154.12,154.2,154.12,154.15,3000.0,146.1914,146.2673,146.1914,146.2199,3000.0
2019-07-02 12:05:00,154.13,154.23,154.05,154.21,4200.0,146.2009,146.2958,146.125,146.2768,4200.0
2019-07-02 12:10:00,154.24,154.24,154.24,154.24,600.0,146.3052,146.3052,146.3052,146.3052,600.0
2019-07-02 12:15:00,154.25,154.37,154.25,154.37,600.0,146.3147,146.4286,146.3147,146.4286,600.0
2019-07-02 12:20:00,154.32,154.44,154.32,154.34,5103.0,146.3811,146.495,146.3811,146.4001,5103.0
2019-07-02 12:25:00,154.33,154.34,154.02,154.07,6300.0,146.3906,146.4001,146.0966,146.144,6300.0
2019-07-02 12:30:00,154.07,154.13,153.78,153.78,7098.0,146.144,146.2009,145.8689,145.8689,7098.0
2019-07-02 12:35:00,153.81,153.89,153.81,153.89,2793.0,145.8974,145.9732,145.8974,145.9732,2793.0
2019-07-02 12:40:00,153.95,153.97,153.83,153.84,2100.0,146.0302,146.0491,145.9163,145.9258,2100.0
2019-07-02 12:45:00,153.93,153.96,153.91,153.95,8778.0,146.0112,146.0396,145.9922,146.0302,8778.0
2019-07-02 12:50:00,154.02,154.07,153.72,153.83,23595.0,146.0966,146.144,145.812,145.9163,23595.0
2019-07-02 12:55:00,153.81,153.81,153.6,153.65,13077.0,145.8974,145.8974,145.6982,145.7456,13077.0
2019-07-02 13:00:00,153.63,153.63,153.33,153.37,6921.0,145.7266,145.7266,145.4421,145.48,6921.0
2019-07-02 13:05:00,153.43,153.43,153.43,153.43,300.0,145.5369,145.5369,145.5369,145.5369,300.0
2019-07-02 13:10:00,153.45,153.49,153.45,153.47,1308.0,145.5559,145.5938,145.5559,145.5749,1308.0
2019-07-02 13:15:00,153.41,153.48,153.4,153.4,3204.0,145.5179,145.5843,145.5085,145.5085,3204.0
2019-07-02 13:20:00,153.36,153.48,153.36,153.43,1800.0,145.4705,145.5843,145.4705,145.5369,1800.0
2019-07-02 13:25:00,153.46,153.47,153.4,153.47,1200.0,145.5654,145.5749,145.5085,145.5749,1200.0
2019-07-02 13:30:00,153.47,153.47,153.44,153.45,5700.0,145.5749,145.5749,145.5464,145.5559,5700.0
2019-07-02 13:35:00,153.52,153.52,153.39,153.39,5013.0,145.6223,145.6223,145.499,145.499,5013.0
2019-07-02 13:40:00,153.42,153.48,153.39,153.48,3249.0,145.5274,145.5843,145.499,145.5843,3249.0
2019-07-02 13:45:00,153.48,153.48,153.44,153.44,3093.0,145.5843,145.5843,145.5464,145.5464,3093.0
2019-07-02 13:50:00,153.48,153.53,153.47,153.5,4572.0,145.5843,145.6318,145.5749,145.6033,4572.0
2019-07-02 13:55:00,153.53,153.65,153.53,153.65,2100.0,145.6318,145.7456,145.6318,145.7456,2100.0
2019-07-02 14:00:00,153.57,153.64,153.57,153.64,1212.0,145.6697,145.7361,145.6697,145.7361,1212.0
2019-07-02 14:05:00,153.68,153.72,153.62,153.71,3771.0,145.774,145.812,145.7171,145.8025,3771.0
2019-07-02 14:10:00,153.75,154.1,153.75,154.0,10500.0,145.8404,146.1724,145.8404,146.0776,10500.0
2019-07-02 14:15:00,154.09,154.1,154.06,154.07,6759.0,146.163,146.1724,146.1345,146.144,6759.0
2019-07-02 14:20:00,154.03,154.08,154.02,154.02,1800.0,146.106,146.1535,146.0966,146.0966,1800.0
2019-07-02 14:25:00,154.0,154.07,154.0,154.03,5535.0,146.0776,146.144,146.0776,146.106,5535.0
2019-07-02 14:30:00,154.03,154.27,154.02,154.27,2700.0,146.106,146.3337,146.0966,146.3337,2700.0
2019-07-02 14:35:00,154.25,154.25,154.1,154.11,1902.0,146.3147,146.3147,146.1724,146.1819,1902.0
2019-07-02 14:40:00,154.06,154.16,154.06,154.1,2400.0,146.1345,146.2294,146.1345,146.1724,2400.0
2019-07-02 14:45:00,154.11,154.12,154.0,154.12,4500.0,146.1819,146.1914,146.0776,146.1914,4500.0
2019-07-02 14:50:00,154.13,154.13,153.93,153.93,5610.0,146.2009,146.2009,146.0112,146.0112,5610.0
2019-07-02 14:55:00,153.97,154.01,153.86,153.94,4086.0,146.0491,146.0871,145.9448,146.0207,4086.0
2019-07-02 15:00:00,153.95,154.01,153.89,154.01,2700.0,146.0302,146.0871,145.9732,146.0871,2700.0
2019-07-02 15:05:00,154.02,154.17,154.02,154.17,3000.0,146.0966,146.2388,146.0966,146.2388,3000.0
2019-07-02 15:10:00,154.18,154.26,154.01,154.02,6801.0,146.2483,146.3242,146.0871,146.0966,6801.0
2019-07-02 15:15:00,154.02,154.1,154.01,154.07,5097.0,146.0966,146.1724,146.0871,146.144,5097.0
2019-07-02 15:20:00,154.12,154.17,154.09,154.17,5472.0,146.1914,146.2388,146.163,146.2388,5472.0
2019-07-02 15:25:00,154.19,154.19,154.04,154.04,10545.0,146.2578,146.2578,146.1155,146.1155,10545.0
2019-07-02 15:30:00,154.04,154.05,154.0,154.04,3000.0,146.1155,146.125,146.0776,146.1155,3000.0
2019-07-02 15:35:00,154.09,154.2,154.0,154.13,10965.0,146.163,146.2673,146.0776,146.2009,10965.0
2019-07-02 15:40:00,154.18,154.21,154.08,154.12,7200.0,146.2483,146.2768,146.1535,146.1914,7200.0
2019-07-02 15:45:00,154.06,154.24,154.02,154.05,14400.0,146.1345,146.3052,146.0966,146.125,14400.0
2019-07-02 15:50:00,154.11,154.41,154.07,154.39,26139.0,146.1819,146.4665,146.144,146.4475,26139.0
2019-07-02 15:55:00,154.38,154.54,154.3,154.51,49842.0,146.438,146.5898,146.3622,146.5614,49842.0
2019-07-03 09:30:00,155.32,155.32,154.55,154.79,36012.0,147.3297,147.3297,146.5993,146.8269,36012.0
2019-07-03 09:35:00,154.83,154.83,154.54,154.61,1347.0,146.8649,146.8649,146.5898,146.6562,1347.0
2019-07-03 09:40:00,154.79,154.79,154.52,154.65,2721.0,146.8269,146.8269,146.5708,146.6941,2721.0
2019-07-03 09:45:00,154.73,155.12,154.73,154.9,3600.0,146.77,147.14,146.77,146.9313,3600.0
2019-07-03 09:50:00,155.05,155.05,154.85,155.0,1200.0,147.0736,147.0736,146.8839,147.0261,1200.0
2019-07-03 09:55:00,155.02,155.17,155.02,155.17,900.0,147.0451,147.1874,147.0451,147.1874,900.0
2019-07-03 10:00:00,155.1,155.14,154.89,154.89,4800.0,147.121,147.1589,146.9218,146.9218,4800.0
2019-07-03 10:05:00,154.81,155.06,154.72,155.06,13062.0,146.8459,147.0831,146.7605,147.0831,13062.0
2019-07-03 10:10:00,155.01,155.13,154.85,155.03,28545.0,147.0356,147.1495,146.8839,147.0546,28545.0
2019-07-03 10:15:00,154.95,155.51,154.93,155.51,12921.0,146.9787,147.5099,146.9597,147.5099,12921.0
2019-07-03 10:20:00,155.49,155.61,155.42,155.54,4500.0,147.4909,147.6048,147.4245,147.5384,4500.0
2019-07-03 10:25:00,155.62,155.65,155.57,155.65,4059.0,147.6142,147.6427,147.5668,147.6427,4059.0
2019-07-03 10:30:00,155.65,155.74,155.4,155.4,5985.0,147.6427,147.7281,147.4056,147.4056,5985.0
2019-07-03 10:35:00,155.43,155.71,155.38,155.71,8700.0,147.434,147.6996,147.3866,147.6996,8700.0
2019-07-03 10:40:00,155.75,155.75,155.6,155.65,3195.0,147.7376,147.7376,147.5953,147.6427,3195.0
2019-07-03 10:45:00,155.69,155.74,155.26,155.31,3942.0,147.6806,147.7281,147.2728,147.3202,3942.0
2019-07-03 10:50:00,155.36,155.48,155.36,155.46,5100.0,147.3676,147.4815,147.3676,147.4625,5100.0
2019-07-03 10:55:00,155.36,155.63,155.23,155.55,5400.0,147.3676,147.6237,147.2443,147.5478,5400.0
2019-07-03 11:00:00,155.5,155.58,155.5,155.58,1500.0,147.5004,147.5763,147.5004,147.5763,1500.0
2019-07-03 11:05:00,155.54,155.54,155.11,155.11,6000.0,147.5384,147.5384,147.1305,147.1305,6000.0
2019-07-03 11:10:00,155.11,155.17,154.86,154.86,7800.0,147.1305,147.1874,146.8933,146.8933,7800.0
2019-07-03 11:15:00,154.86,154.95,154.84,154.94,7248.0,146.8933,146.9787,146.8744,146.9692,7248.0
2019-07-03 11:20:00,154.97,154.97,154.75,154.82,4020.0,146.9977,146.9977,146.789,146.8554,4020.0
2019-07-03 11:25:00,154.87,154.95,154.82,154.93,4500.0,146.9028,146.9787,146.8554,146.9597,4500.0
2019-07-03 11:30:00,154.92,155.16,154.89,155.16,4800.0,146.9503,147.1779,146.9218,147.1779,4800.0
2019-07-03 11:35:00,155.17,155.19,155.1,155.19,2100.0,147.1874,147.2064,147.121,147.2064,2100.0
2019-07-03 11:40:00,155.14,155.25,155.14,155.19,4824.0,147.1589,147.2633,147.1589,147.2064,4824.0
2019-07-03 11:45:00,155.15,155.46,155.13,155.45,4482.0,147.1684,147.4625,147.1495,147.453,4482.0
2019-07-03 11:50:00,155.42,155.42,155.23,155.31,3117.0,147.4245,147.4245,147.2443,147.3202,3117.0
2019-07-03 11:55:00,155.32,155.49,155.32,155.49,3327.0,147.3297,147.4909,147.3297,147.4909,3327.0
2019-07-03 12:00:00,155.46,155.62,155.44,155.51,4500.0,147.4625,147.6142,147.4435,147.5099,4500.0
2019-07-03 12:05:00,155.51,155.7,155.51,155.62,4800.0,147.5099,147.6901,147.5099,147.6142,4800.0
2019-07-03 12:10:00,155.68,155.79,155.64,155.69,4023.0,147.6712,147.7755,147.6332,147.6806,4023.0
2019-07-03 12:15:00,155.67,155.83,155.67,155.78,7200.0,147.6617,147.8134,147.6617,147.766,7200.0
2019-07-03 12:20:00,155.64,155.76,155.64,155.76,2793.0,147.6332,147.747,147.6332,147.747,2793.0
2019-07-03 12:25:00,155.76,155.78,155.73,155.77,6378.0,147.747,147.766,147.7186,147.7565,6378.0
2019-07-03 12:30:00,155.83,155.92,155.8,155.85,13539.0,147.8134,147.8988,147.785,147.8324,13539.0
2019-07-03 12:35:00,155.84,156.12,155.84,156.12,7281.0,147.8229,148.0885,147.8229,148.0885,7281.0
2019-07-03 12:40:00,156.1,156.31,156.1,156.22,12648.0,148.0696,148.2688,148.0696,148.1834,12648.0
2019-07-03 12:45:00,156.22,156.36,156.21,156.32,18240.0,148.1834,148.3162,148.1739,148.2782,18240.0
2019-07-03 12:50:00,156.37,156.49,156.34,156.45,17565.0,148.3257,148.4395,148.2972,148.4015,17565.0
2019-07-03 12:55:00,156.5,156.76,156.44,156.71,38277.0,148.449,148.6956,148.3921,148.6482,38277.0
2019-07-05 09:30:00,155.27,155.78,154.34,154.34,58992.0,147.2823,147.766,146.4001,146.4001,58992.0
2019-07-05 09:35:00,154.14,154.46,153.47,153.52,22425.0,146.2104,146.5139,145.5749,145.6223,22425.0
2019-07-05 09:40:00,153.73,154.05,153.5,153.51,13500.0,145.8215,146.125,145.6033,145.6128,13500.0
2019-07-05 09:45:00,153.63,154.07,153.62,154.06,11700.0,145.7266,146.144,145.7171,146.1345,11700.0
2019-07-05 09:50:00,153.93,154.27,153.73,154.02,21753.0,146.0112,146.3337,145.8215,146.0966,21753.0
2019-07-05 09:55:00,153.9,154.22,153.9,154.02,4200.0,145.9827,146.2863,145.9827,146.0966,4200.0
2019-07-05 10:00:00,153.98,154.06,153.87,153.87,3300.0,146.0586,146.1345,145.9543,145.9543,3300.0
2019-07-05 10:05:00,153.85,154.0,153.85,154.0,1200.0,145.9353,146.0776,145.9353,146.0776,1200.0
2019-07-05 10:10:00,154.15,154.3,154.04,154.14,7800.0,146.2199,146.3622,146.1155,146.2104,7800.0
2019-07-05 10:15:00,154.02,154.02,153.85,153.91,2607.0,146.0966,146.0966,145.9353,145.9922,2607.0
2019-07-05 10:20:00,153.91,153.91,153.91,153.91,0.0,145.9922,145.9922,145.9922,145.9922,0.0
2019-07-05 10:25:00,153.91,153.91,153.91,153.91,0.0,145.9922,145.9922,145.9922,145.9922,0.0
2019-07-05 10:30:00,154.14,154.14,153.97,153.97,3300.0,146.2104,146.2104,146.0491,146.0491,3300.0
2019-07-05 10:35:00,153.79,153.79,153.76,153.76,1200.0,145.8784,145.8784,145.8499,145.8499,1200.0
2019-07-05 10:40:00,153.72,153.73,153.72,153.73,600.0,145.812,145.8215,145.812,145.8215,600.0
2019-07-05 10:45:00,153.7,154.11,153.7,154.11,4200.0,145.793,146.1819,145.793,146.1819,4200.0
2019-07-05 10:50:00,154.17,154.3,154.12,154.3,2400.0,146.2388,146.3622,146.1914,146.3622,2400.0
2019-07-05 10:55:00,154.24,154.24,154.07,154.2,3300.0,146.3052,146.3052,146.144,146.2673,3300.0
2019-07-05 11:00:00,154.47,154.47,154.31,154.31,1500.0,146.5234,146.5234,146.3716,146.3716,1500.0
2019-07-05 11:05:00,154.24,154.42,154.23,154.42,4200.0,146.3052,146.476,146.2958,146.476,4200.0
2019-07-05 11:10:00,154.46,154.54,154.41,154.45,1791.0,146.5139,146.5898,146.4665,146.5044,1791.0
2019-07-05 11:15:00,154.71,154.73,154.56,154.73,2100.0,146.7511,146.77,146.6088,146.77,2100.0
2019-07-05 11:20:00,154.78,154.86,154.74,154.74,2100.0,146.8175,146.8933,146.7795,146.7795,2100.0
2019-07-05 11:25:00,154.79,154.79,154.79,154.79,600.0,146.8269,146.8269,146.8269,146.8269,600.0
2019-07-05 11:30:00,154.83,154.86,154.83,154.86,1200.0,146.8649,146.8933,146.8649,146.8933,1200.0
2019-07-05 11:35:00,154.83,154.84,154.83,154.84,600.0,146.8649,146.8744,146.8649,146.8744,600.0
2019-07-05 11:40:00,154.86,155.03,154.84,155.03,3000.0,146.8933,147.0546,146.8744,147.0546,3000.0
2019-07-05 11:45:00,154.91,155.14,154.86,155.14,4800.0,146.9408,147.1589,146.8933,147.1589,4800.0
2019-07-05 11:50:00,155.21,155.28,155.12,155.12,2445.0,147.2253,147.2917,147.14,147.14,2445.0
2019-07-05 11:55:00,155.13,155.33,155.13,155.26,4836.0,147.1495,147.3392,147.1495,147.2728,4836.0
2019-07-05 12:00:00,155.09,155.09,155.01,155.04,1200.0,147.1115,147.1115,147.0356,147.0641,1200.0
2019-07-05 12:05:00,154.95,155.11,154.89,155.06,3327.0,146.9787,147.1305,146.9218,147.0831,3327.0
2019-07-05 12:10:00,155.16,155.23,155.16,155.17,2100.0,147.1779,147.2443,147.1779,147.1874,2100.0
2019-07-05 12:15:00,155.22,155.24,155.11,155.11,3048.0,147.2348,147.2538,147.1305,147.1305,3048.0
2019-07-05 12:20:00,155.07,155.22,155.07,155.22,3000.0,147.0925,147.2348,147.0925,147.2348,3000.0
2019-07-05 12:25:00,155.22,155.22,155.14,155.14,1200.0,147.2348,147.2348,147.1589,147.1589,1200.0
2019-07-05 12:30:00,155.16,155.32,155.16,155.32,1857.0,147.1779,147.3297,147.1779,147.3297,1857.0
2019-07-05 12:35:00,155.39,155.39,155.36,155.38,1521.0,147.3961,147.3961,147.3676,147.3866,1521.0
2019-07-05 12:40:00,155.4,155.46,155.33,155.41,2700.0,147.4056,147.4625,147.3392,147.4151,2700.0
2019-07-05 12:45:00,155.41,155.41,155.41,155.41,900.0,147.4151,147.4151,147.4151,147.4151,900.0
2019-07-05 12:50:00,155.4,155.47,155.4,155.47,5805.0,147.4056,147.472,147.4056,147.472,5805.0
2019-07-05 12:55:00,155.41,155.43,155.41,155.43,780.0,147.4151,147.434,147.4151,147.434,780.0
2019-07-05 13:00:00,155.23,155.24,155.15,155.15,1800.0,147.2443,147.2538,147.1684,147.1684,1800.0
2019-07-05 13:05:00,155.34,155.34,155.28,155.34,1704.0,147.3487,147.3487,147.2917,147.3487,1704.0
2019-07-05 13:10:00,155.28,155.29,155.21,155.26,2700.0,147.2917,147.3012,147.2253,147.2728,2700.0
2019-07-05 13:15:00,155.24,155.24,155.09,155.18,4458.0,147.2538,147.2538,147.1115,147.1969,4458.0
2019-07-05 13:20:00,155.19,155.29,155.19,155.29,2967.0,147.2064,147.3012,147.2064,147.3012,2967.0
2019-07-05 13:25:00,155.21,155.22,155.17,155.22,1200.0,147.2253,147.2348,147.1874,147.2348,1200.0
2019-07-05 13:30:00,155.22,155.22,155.18,155.18,720.0,147.2348,147.2348,147.1969,147.1969,720.0
2019-07-05 13:35:00,155.17,155.28,155.17,155.28,900.0,147.1874,147.2917,147.1874,147.2917,900.0
2019-07-05 13:40:00,155.29,155.31,155.29,155.31,900.0,147.3012,147.3202,147.3012,147.3202,900.0
2019-07-05 13:45:00,155.3,155.3,155.1,155.1,2400.0,147.3107,147.3107,147.121,147.121,2400.0
2019-07-05 13:50:00,155.04,155.1,155.03,155.07,2700.0,147.0641,147.121,147.0546,147.0925,2700.0
2019-07-05 13:55:00,155.07,155.11,155.02,155.09,1800.0,147.0925,147.1305,147.0451,147.1115,1800.0
2019-07-05 14:00:00,155.14,155.23,155.14,155.17,2700.0,147.1589,147.2443,147.1589,147.1874,2700.0
2019-07-05 14:05:00,155.17,155.17,155.02,155.02,1200.0,147.1874,147.1874,147.0451,147.0451,1200.0
2019-07-05 14:10:00,155.09,155.09,155.02,155.02,1800.0,147.1115,147.1115,147.0451,147.0451,1800.0
2019-07-05 14:15:00,154.98,155.03,154.98,155.0,2400.0,147.0072,147.0546,147.0072,147.0261,2400.0
2019-07-05 14:20:00,155.0,155.1,155.0,155.1,900.0,147.0261,147.121,147.0261,147.121,900.0
2019-07-05 14:25:00,155.1,155.14,155.05,155.14,1500.0,147.121,147.1589,147.0736,147.1589,1500.0
2019-07-05 14:30:00,155.14,155.26,155.14,155.22,4500.0,147.1589,147.2728,147.1589,147.2348,4500.0
2019-07-05 14:35:00,155.28,155.36,155.21,155.35,4200.0,147.2917,147.3676,147.2253,147.3581,4200.0
2019-07-05 14:40:00,155.31,155.34,155.25,155.25,2100.0,147.3202,147.3487,147.2633,147.2633,2100.0
2019-07-05 14:45:00,155.31,155.38,155.28,155.38,3960.0,147.3202,147.3866,147.2917,147.3866,3960.0
2019-07-05 14:50:00,155.41,155.42,155.37,155.42,1800.0,147.4151,147.4245,147.3771,147.4245,1800.0
2019-07-05 14:55:00,155.42,155.65,155.4,155.65,4800.0,147.4245,147.6427,147.4056,147.6427,4800.0
2019-07-05 15:00:00,155.6,155.6,155.36,155.36,1800.0,147.5953,147.5953,147.3676,147.3676,1800.0
2019-07-05 15:05:00,155.37,155.41,155.29,155.41,3696.0,147.3771,147.4151,147.3012,147.4151,3696.0
2019-07-05 15:10:00,155.47,155.47,155.38,155.45,1200.0,147.472,147.472,147.3866,147.453,1200.0
2019-07-05 15:15:00,155.45,155.45,155.38,155.42,1200.0,147.453,147.453,147.3866,147.4245,1200.0
2019-07-05 15:20:00,155.49,155.51,155.49,155.51,681.0,147.4909,147.5099,147.4909,147.5099,681.0
2019-07-05 15:25:00,155.5,155.5,155.42,155.45,4200.0,147.5004,147.5004,147.4245,147.453,4200.0
2019-07-05 15:30:00,155.45,155.47,155.32,155.34,3300.0,147.453,147.472,147.3297,147.3487,3300.0
2019-07-05 15:35:00,155.4,155.45,155.31,155.31,7878.0,147.4056,147.453,147.3202,147.3202,7878.0
2019-07-05 15:40:00,155.34,155.44,155.34,155.41,2700.0,147.3487,147.4435,147.3487,147.4151,2700.0
2019-07-05 15:45:00,155.42,155.61,155.42,155.54,5700.0,147.4245,147.6048,147.4245,147.5384,5700.0
2019-07-05 15:50:00,155.52,155.52,155.15,155.15,13500.0,147.5194,147.5194,147.1684,147.1684,13500.0
2019-07-05 15:55:00,155.14,155.46,155.09,155.38,27003.0,147.1589,147.4625,147.1115,147.3866,27003.0
2019-07-08 09:30:00,155.05,155.3,154.98,155.1,12291.0,147.0736,147.3107,147.0072,147.121,12291.0
2019-07-08 09:35:00,154.84,154.84,154.53,154.53,1200.0,146.8744,146.8744,146.5803,146.5803,1200.0
2019-07-08 09:40:00,154.66,154.82,154.49,154.68,6426.0,146.7036,146.8554,146.5424,146.7226,6426.0
2019-07-08 09:45:00,154.68,154.69,154.54,154.64,3600.0,146.7226,146.7321,146.5898,146.6847,3600.0
2019-07-08 09:50:00,154.75,154.9,154.74,154.82,2100.0,146.789,146.9313,146.7795,146.8554,2100.0
2019-07-08 09:55:00,154.85,154.85,154.84,154.84,600.0,146.8839,146.8839,146.8744,146.8744,600.0
2019-07-08 10:00:00,154.97,155.12,154.83,155.12,7683.0,146.9977,147.14,146.8649,147.14,7683.0
2019-07-08 10:05:00,155.06,155.21,155.06,155.21,3300.0,147.0831,147.2253,147.0831,147.2253,3300.0
2019-07-08 10:10:00,155.18,155.45,155.12,155.45,4800.0,147.1969,147.453,147.14,147.453,4800.0
2019-07-08 10:15:00,155.47,155.65,155.47,155.62,2100.0,147.472,147.6427,147.472,147.6142,2100.0
2019-07-08 10:20:00,155.6,155.67,155.55,155.55,3063.0,147.5953,147.6617,147.5478,147.5478,3063.0
2019-07-08 10:25:00,155.5,155.5,155.28,155.28,2700.0,147.5004,147.5004,147.2917,147.2917,2700.0
2019-07-08 10:30:00,155.14,155.17,155.03,155.05,2400.0,147.1589,147.1874,147.0546,147.0736,2400.0
2019-07-08 10:35:00,155.02,155.16,155.02,155.16,2700.0,147.0451,147.1779,147.0451,147.1779,2700.0
2019-07-08 10:40:00,155.2,155.23,155.11,155.23,4296.0,147.2159,147.2443,147.1305,147.2443,4296.0
2019-07-08 10:45:00,155.3,155.44,155.26,155.32,10539.0,147.3107,147.4435,147.2728,147.3297,10539.0
2019-07-08 10:50:00,155.32,155.44,155.26,155.26,6939.0,147.3297,147.4435,147.2728,147.2728,6939.0
2019-07-08 10:55:00,155.32,155.49,155.32,155.41,4200.0,147.3297,147.4909,147.3297,147.4151,4200.0
2019-07-08 11:00:00,155.37,155.37,155.2,155.23,6702.0,147.3771,147.3771,147.2159,147.2443,6702.0
2019-07-08 11:05:00,155.16,155.2,154.94,154.96,3600.0,147.1779,147.2159,146.9692,146.9882,3600.0
2019-07-08 11:10:00,154.92,155.04,154.83,155.04,2700.0,146.9503,147.0641,146.8649,147.0641,2700.0
2019-07-08 11:15:00,154.98,154.98,154.9,154.96,9900.0,147.0072,147.0072,146.9313,146.9882,9900.0
2019-07-08 11:20:00,154.96,155.04,154.91,154.91,9558.0,146.9882,147.0641,146.9408,146.9408,9558.0
2019-07-08 11:25:00,154.84,154.93,154.78,154.89,4308.0,146.8744,146.9597,146.8175,146.9218,4308.0
2019-07-08 11:30:00,154.91,154.92,154.91,154.92,1200.0,146.9408,146.9503,146.9408,146.9503,1200.0
2019-07-08 11:35:00,154.96,155.19,154.96,155.0,4923.0,146.9882,147.2064,146.9882,147.0261,4923.0
2019-07-08 11:40:00,155.03,155.13,155.03,155.13,1200.0,147.0546,147.1495,147.0546,147.1495,1200.0
2019-07-08 11:45:00,155.12,155.18,155.09,155.18,2700.0,147.14,147.1969,147.1115,147.1969,2700.0
2019-07-08 11:50:00,155.28,155.42,155.27,155.33,4500.0,147.2917,147.4245,147.2823,147.3392,4500.0
2019-07-08 11:55:00,155.4,155.47,155.31,155.47,5703.0,147.4056,147.472,147.3202,147.472,5703.0
2019-07-08 12:00:00,155.45,155.47,155.26,155.26,2700.0,147.453,147.472,147.2728,147.2728,2700.0
2019-07-08 12:05:00,155.23,155.26,155.17,155.17,3000.0,147.2443,147.2728,147.1874,147.1874,3000.0
2019-07-08 12:10:00,155.23,155.26,155.14,155.14,1800.0,147.2443,147.2728,147.1589,147.1589,1800.0
2019-07-08 12:15:00,155.2,155.21,155.2,155.21,600.0,147.2159,147.2253,147.2159,147.2253,600.0
2019-07-08 12:20:00,155.17,155.22,155.12,155.12,1500.0,147.1874,147.2348,147.14,147.14,1500.0
2019-07-08 12:25:00,155.13,155.17,155.08,155.11,6222.0,147.1495,147.1874,147.102,147.1305,6222.0
2019-07-08 12:30:00,155.21,155.34,155.21,155.31,2100.0,147.2253,147.3487,147.2253,147.3202,2100.0
2019-07-08 12:35:00,155.31,155.31,155.2,155.2,2100.0,147.3202,147.3202,147.2159,147.2159,2100.0
2019-07-08 12:40:00,155.13,155.13,154.93,154.93,1200.0,147.1495,147.1495,146.9597,146.9597,1200.0
2019-07-08 12:45:00,154.99,155.09,154.99,155.09,2700.0,147.0167,147.1115,147.0167,147.1115,2700.0
2019-07-08 12:50:00,155.04,155.14,155.04,155.07,2100.0,147.0641,147.1589,147.0641,147.0925,2100.0
2019-07-08 12:55:00,155.09,155.09,155.06,155.08,1500.0,147.1115,147.1115,147.0831,147.102,1500.0
2019-07-08 13:00:00,155.12,155.23,155.12,155.22,4200.0,147.14,147.2443,147.14,147.2348,4200.0
2019-07-08 13:05:00,155.23,155.42,155.18,155.37,7893.0,147.2443,147.4245,147.1969,147.3771,7893.0
2019-07-08 13:10:00,155.38,155.42,155.34,155.34,2100.0,147.3866,147.4245,147.3487,147.3487,2100.0
2019-07-08 13:15:00,155.32,155.34,155.32,155.34,1200.0,147.3297,147.3487,147.3297,147.3487,1200.0
2019-07-08 13:20:00,155.33,155.44,155.32,155.41,6300.0,147.3392,147.4435,147.3297,147.4151,6300.0
2019-07-08 13:25:00,155.42,155.42,155.4,155.4,600.0,147.4245,147.4245,147.4056,147.4056,600.0
2019-07-08 13:30:00,155.39,155.52,155.39,155.5,3900.0,147.3961,147.5194,147.3961,147.5004,3900.0
2019-07-08 13:35:00,155.5,155.59,155.32,155.32,9900.0,147.5004,147.5858,147.3297,147.3297,9900.0
2019-07-08 13:40:00,155.25,155.25,155.12,155.16,11100.0,147.2633,147.2633,147.14,147.1779,11100.0
2019-07-08 13:45:00,155.15,155.21,155.02,155.03,4671.0,147.1684,147.2253,147.0451,147.0546,4671.0
2019-07-08 13:50:00,155.02,155.18,154.99,155.12,4800.0,147.0451,147.1969,147.0167,147.14,4800.0
2019-07-08 13:55:00,155.18,155.23,155.07,155.16,6000.0,147.1969,147.2443,147.0925,147.1779,6000.0
2019-07-08 14:00:00,155.12,155.12,154.96,154.96,2100.0,147.14,147.14,146.9882,146.9882,2100.0
2019-07-08 14:05:00,154.93,154.94,154.53,154.58,9300.0,146.9597,146.9692,146.5803,146.6278,9300.0
2019-07-08 14:10:00,154.49,154.49,154.37,154.47,2403.0,146.5424,146.5424,146.4286,146.5234,2403.0
2019-07-08 14:15:00,154.5,154.51,154.39,154.42,6006.0,146.5519,146.5614,146.4475,146.476,6006.0
2019-07-08 14:20:00,154.44,154.44,154.19,154.19,8622.0,146.495,146.495,146.2578,146.2578,8622.0
2019-07-08 14:25:00,154.19,154.33,154.04,154.33,13077.0,146.2578,146.3906,146.1155,146.3906,13077.0
2019-07-08 14:30:00,154.35,154.4,154.31,154.4,3600.0,146.4096,146.457,146.3716,146.457,3600.0
2019-07-08 14:35:00,154.39,154.39,154.23,154.23,4800.0,146.4475,146.4475,146.2958,146.2958,4800.0
2019-07-08 14:40:00,154.22,154.34,154.18,154.31,7800.0,146.2863,146.4001,146.2483,146.3716,7800.0
2019-07-08 14:45:00,154.34,154.39,154.26,154.35,4563.0,146.4001,146.4475,146.3242,146.4096,4563.0
2019-07-08 14:50:00,154.34,154.39,154.31,154.31,3900.0,146.4001,146.4475,146.3716,146.3716,3900.0
2019-07-08 14:55:00,154.3,154.32,154.21,154.26,3000.0,146.3622,146.3811,146.2768,146.3242,3000.0
2019-07-08 15:00:00,154.26,154.34,154.22,154.26,4800.0,146.3242,146.4001,146.2863,146.3242,4800.0
2019-07-08 15:05:00,154.25,154.25,154.16,154.24,4857.0,146.3147,146.3147,146.2294,146.3052,4857.0
2019-07-08 15:10:00,154.23,154.23,154.14,154.23,3183.0,146.2958,146.2958,146.2104,146.2958,3183.0
2019-07-08 15:15:00,154.24,154.29,154.08,154.08,9300.0,146.3052,146.3527,146.1535,146.1535,9300.0
2019-07-08 15:20:00,154.11,154.15,154.06,154.15,5472.0,146.1819,146.2199,146.1345,146.2199,5472.0
2019-07-08 15:25:00,154.16,154.27,154.13,154.27,6600.0,146.2294,146.3337,146.2009,146.3337,6600.0
2019-07-08 15:30:00,154.29,154.35,154.25,154.28,10830.0,146.3527,146.4096,146.3147,146.3432,10830.0
2019-07-08 15:35:00,154.28,154.42,154.28,154.42,7800.0,146.3432,146.476,146.3432,146.476,7800.0
2019-07-08 15:40:00,154.41,154.44,154.33,154.34,6300.0,146.4665,146.495,146.3906,146.4001,6300.0
2019-07-08 15:45:00,154.37,154.42,154.33,154.38,12300.0,146.4286,146.476,146.3906,146.438,12300.0
2019-07-08 15:50:00,154.4,154.51,154.39,154.51,12390.0,146.457,146.5614,146.4475,146.5614,12390.0
2019-07-08 15:55:00,154.5,154.51,154.18,154.33,54054.0,146.5519,146.5614,146.2483,146.3906,54054.0
2019-07-09 09:30:00,154.0,154.0,153.49,153.49,6468.0,146.0776,146.0776,145.5938,145.5938,6468.0
2019-07-09 09:35:00,154.17,154.33,153.75,154.33,8841.0,146.2388,146.3906,145.8404,146.3906,8841.0
2019-07-09 09:40:00,154.16,154.42,153.88,154.1,6090.0,146.2294,146.476,145.9638,146.1724,6090.0
2019-07-09 09:45:00,154.23,154.41,154.01,154.41,8337.0,146.2958,146.4665,146.0871,146.4665,8337.0
2019-07-09 09:50:00,154.39,154.41,154.09,154.09,5100.0,146.4475,146.4665,146.163,146.163,5100.0
2019-07-09 09:55:00,154.18,154.29,154.17,154.19,3321.0,146.2483,146.3527,146.2388,146.2578,3321.0
2019-07-09 10:00:00,154.14,154.29,154.08,154.11,6120.0,146.2104,146.3527,146.1535,146.1819,6120.0
2019-07-09 10:05:00,154.13,154.14,154.0,154.0,5991.0,146.2009,146.2104,146.0776,146.0776,5991.0
2019-07-09 10:10:00,153.95,153.95,153.74,153.82,2100.0,146.0302,146.0302,145.831,145.9068,2100.0
2019-07-09 10:15:00,153.77,153.78,153.62,153.75,5100.0,145.8594,145.8689,145.7171,145.8404,5100.0
2019-07-09 10:20:00,153.64,153.92,153.59,153.92,5700.0,145.7361,146.0017,145.6887,146.0017,5700.0
2019-07-09 10:25:00,153.87,153.96,153.87,153.91,2319.0,145.9543,146.0396,145.9543,145.9922,2319.0
2019-07-09 10:30:00,153.92,153.95,153.65,153.66,26229.0,146.0017,146.0302,145.7456,145.7551,26229.0
2019-07-09 10:35:00,153.61,153.67,153.49,153.67,16908.0,145.7077,145.7646,145.5938,145.7646,16908.0
2019-07-09 10:40:00,153.72,153.79,153.63,153.68,4500.0,145.812,145.8784,145.7266,145.774,4500.0
2019-07-09 10:45:00,153.73,153.74,153.73,153.74,900.0,145.8215,145.831,145.8215,145.831,900.0
2019-07-09 10:50:00,153.84,153.84,153.64,153.64,12600.0,145.9258,145.9258,145.7361,145.7361,12600.0
2019-07-09 10:55:00,153.59,153.71,153.56,153.71,2400.0,145.6887,145.8025,145.6602,145.8025,2400.0
2019-07-09 11:00:00,153.66,153.89,153.66,153.89,3300.0,145.7551,145.9732,145.7551,145.9732,3300.0
2019-07-09 11:05:00,153.92,154.05,153.92,153.96,2994.0,146.0017,146.125,146.0017,146.0396,2994.0
2019-07-09 11:10:00,153.96,154.04,153.96,154.01,6600.0,146.0396,146.1155,146.0396,146.0871,6600.0
2019-07-09 11:15:00,153.99,153.99,153.92,153.93,3150.0,146.0681,146.0681,146.0017,146.0112,3150.0
2019-07-09 11:20:00,153.93,153.93,153.59,153.67,9156.0,146.0112,146.0112,145.6887,145.7646,9156.0
2019-07-09 11:25:00,153.68,153.69,153.38,153.38,7200.0,145.774,145.7835,145.4895,145.4895,7200.0
2019-07-09 11:30:00,153.45,153.58,153.38,153.38,5904.0,145.5559,145.6792,145.4895,145.4895,5904.0
2019-07-09 11:35:00,153.34,153.34,153.21,153.34,3900.0,145.4515,145.4515,145.3282,145.4515,3900.0
2019-07-09 11:40:00,153.34,153.41,153.27,153.27,5544.0,145.4515,145.5179,145.3851,145.3851,5544.0
2019-07-09 11:45:00,153.27,153.37,153.22,153.37,2700.0,145.3851,145.48,145.3377,145.48,2700.0
2019-07-09 11:50:00,153.32,153.34,153.32,153.34,600.0,145.4326,145.4515,145.4326,145.4515,600.0
2019-07-09 11:55:00,153.18,153.18,153.06,153.06,1500.0,145.2998,145.2998,145.1859,145.1859,1500.0
2019-07-09 12:00:00,153.06,153.16,153.01,153.13,2406.0,145.1859,145.2808,145.1385,145.2523,2406.0
2019-07-09 12:05:00,153.12,153.14,152.99,153.0,3315.0,145.2429,145.2618,145.1195,145.129,3315.0
2019-07-09 12:10:00,153.03,153.13,153.03,153.13,2100.0,145.1575,145.2523,145.1575,145.2523,2100.0
2019-07-09 12:15:00,153.15,153.21,153.15,153.21,900.0,145.2713,145.3282,145.2713,145.3282,900.0
2019-07-09 12:20:00,153.25,153.31,153.21,153.22,5115.0,145.3662,145.4231,145.3282,145.3377,5115.0
2019-07-09 12:25:00,153.17,153.19,153.12,153.13,1500.0,145.2903,145.3093,145.2429,145.2523,1500.0
2019-07-09 12:30:00,153.17,153.2,153.15,153.18,2844.0,145.2903,145.3187,145.2713,145.2998,2844.0
2019-07-09 12:35:00,153.19,153.21,153.14,153.14,1602.0,145.3093,145.3282,145.2618,145.2618,1602.0
2019-07-09 12:40:00,153.09,153.09,153.09,153.09,900.0,145.2144,145.2144,145.2144,145.2144,900.0
2019-07-09 12:45:00,153.1,153.11,153.03,153.1,2805.0,145.2239,145.2334,145.1575,145.2239,2805.0
2019-07-09 12:50:00,153.09,153.16,153.09,153.12,2400.0,145.2144,145.2808,145.2144,145.2429,2400.0
2019-07-09 12:55:00,153.12,153.16,153.12,153.12,1884.0,145.2429,145.2808,145.2429,145.2429,1884.0
2019-07-09 13:00:00,153.14,153.14,153.03,153.09,5667.0,145.2618,145.2618,145.1575,145.2144,5667.0
2019-07-09 13:05:00,153.11,153.27,153.11,153.24,4806.0,145.2334,145.3851,145.2334,145.3567,4806.0
2019-07-09 13:10:00,153.2,153.2,153.18,153.19,600.0,145.3187,145.3187,145.2998,145.3093,600.0
2019-07-09 13:15:00,153.11,153.11,153.07,153.07,900.0,145.2334,145.2334,145.1954,145.1954,900.0
2019-07-09 13:20:00,153.09,153.12,152.96,152.96,3912.0,145.2144,145.2429,145.0911,145.0911,3912.0
2019-07-09 13:25:00,153.0,153.02,153.0,153.02,900.0,145.129,145.148,145.129,145.148,900.0
2019-07-09 13:30:00,153.02,153.1,153.01,153.05,3300.0,145.148,145.2239,145.1385,145.1765,3300.0
2019-07-09 13:35:00,153.01,153.06,153.01,153.05,2763.0,145.1385,145.1859,145.1385,145.1765,2763.0
2019-07-09 13:40:00,153.03,153.08,153.03,153.08,2100.0,145.1575,145.2049,145.1575,145.2049,2100.0
2019-07-09 13:45:00,153.09,153.09,153.09,153.09,300.0,145.2144,145.2144,145.2144,145.2144,300.0
2019-07-09 13:50:00,153.11,153.12,153.07,153.09,3096.0,145.2334,145.2429,145.1954,145.2144,3096.0
2019-07-09 13:55:00,153.11,153.18,153.06,153.13,4500.0,145.2334,145.2998,145.1859,145.2523,4500.0
2019-07-09 14:00:00,153.13,153.19,153.12,153.19,9000.0,145.2523,145.3093,145.2429,145.3093,9000.0
2019-07-09 14:05:00,153.22,153.23,153.22,153.23,600.0,145.3377,145.3472,145.3377,145.3472,600.0
2019-07-09 14:10:00,153.24,153.37,153.22,153.37,3009.0,145.3567,145.48,145.3377,145.48,3009.0
2019-07-09 14:15:00,153.39,153.39,153.37,153.38,1200.0,145.499,145.499,145.48,145.4895,1200.0
2019-07-09 14:20:00,153.45,153.46,153.39,153.44,3300.0,145.5559,145.5654,145.499,145.5464,3300.0
2019-07-09 14:25:00,153.35,153.39,153.35,153.39,1500.0,145.461,145.499,145.461,145.499,1500.0
2019-07-09 14:30:00,153.37,153.39,153.32,153.32,17130.0,145.48,145.499,145.4326,145.4326,17130.0
2019-07-09 14:35:00,153.32,153.34,153.26,153.34,4200.0,145.4326,145.4515,145.3757,145.4515,4200.0
2019-07-09 14:40:00,153.35,153.39,153.3,153.39,2763.0,145.461,145.499,145.4136,145.499,2763.0
2019-07-09 14:45:00,153.54,153.54,153.48,153.48,2730.0,145.6413,145.6413,145.5843,145.5843,2730.0
2019-07-09 14:50:00,153.51,153.54,153.48,153.54,2100.0,145.6128,145.6413,145.5843,145.6413,2100.0
2019-07-09 14:55:00,153.58,153.66,153.57,153.57,2400.0,145.6792,145.7551,145.6697,145.6697,2400.0
2019-07-09 15:00:00,153.57,153.64,153.57,153.61,1800.0,145.6697,145.7361,145.6697,145.7077,1800.0
2019-07-09 15:05:00,153.58,153.64,153.57,153.62,2700.0,145.6792,145.7361,145.6697,145.7171,2700.0
2019-07-09 15:10:00,153.55,153.56,153.43,153.47,3000.0,145.6507,145.6602,145.5369,145.5749,3000.0
2019-07-09 15:15:00,153.46,153.49,153.46,153.48,2715.0,145.5654,145.5938,145.5654,145.5843,2715.0
2019-07-09 15:20:00,153.48,153.48,153.39,153.39,4602.0,145.5843,145.5843,145.499,145.499,4602.0
2019-07-09 15:25:00,153.38,153.66,153.38,153.65,4635.0,145.4895,145.7551,145.4895,145.7456,4635.0
2019-07-09 15:30:00,153.66,153.75,153.66,153.74,7500.0,145.7551,145.8404,145.7551,145.831,7500.0
2019-07-09 15:35:00,153.74,153.94,153.74,153.86,6987.0,145.831,146.0207,145.831,145.9448,6987.0
2019-07-09 15:40:00,153.8,153.94,153.8,153.94,9300.0,145.8879,146.0207,145.8879,146.0207,9300.0
2019-07-09 15:45:00,153.96,154.01,153.7,153.82,18336.0,146.0396,146.0871,145.793,145.9068,18336.0
2019-07-09 15:50:00,153.79,154.07,153.79,154.05,14100.0,145.8784,146.144,145.8784,146.125,14100.0
2019-07-09 15:55:00,154.01,154.11,153.97,154.05,30483.0,146.0871,146.1819,146.0491,146.125,30483.0
2019-07-10 09:30:00,155.23,155.72,155.03,155.39,14664.0,147.2443,147.7091,147.0546,147.3961,14664.0
2019-07-10 09:35:00,155.15,155.33,154.63,155.32,34398.0,147.1684,147.3392,146.6752,147.3297,34398.0
2019-07-10 09:40:00,155.09,155.09,154.67,154.76,4200.0,147.1115,147.1115,146.7131,146.7985,4200.0
2019-07-10 09:45:00,154.65,154.92,154.65,154.79,3105.0,146.6941,146.9503,146.6941,146.8269,3105.0
2019-07-10 09:50:00,154.77,154.96,154.71,154.96,2622.0,146.808,146.9882,146.7511,146.9882,2622.0
2019-07-10 09:55:00,154.71,154.79,154.19,154.19,3450.0,146.7511,146.8269,146.2578,146.2578,3450.0
2019-07-10 10:00:00,154.34,154.34,154.22,154.22,600.0,146.4001,146.4001,146.2863,146.2863,600.0
2019-07-10 10:05:00,154.44,154.44,153.75,153.98,10110.0,146.495,146.495,145.8404,146.0586,10110.0
2019-07-10 10:10:00,153.8,153.8,153.52,153.52,10200.0,145.8879,145.8879,145.6223,145.6223,10200.0
2019-07-10 10:15:00,153.65,153.69,153.47,153.58,17100.0,145.7456,145.7835,145.5749,145.6792,17100.0
2019-07-10 10:20:00,153.59,153.87,153.59,153.87,1500.0,145.6887,145.9543,145.6887,145.9543,1500.0
2019-07-10 10:25:00,153.84,153.84,153.65,153.73,2100.0,145.9258,145.9258,145.7456,145.8215,2100.0
2019-07-10 10:30:00,153.6,153.72,153.55,153.7,4500.0,145.6982,145.812,145.6507,145.793,4500.0
2019-07-10 10:35:00,153.7,153.7,153.47,153.57,2400.0,145.793,145.793,145.5749,145.6697,2400.0
2019-07-10 10:40:00,153.46,153.46,153.25,153.4,4200.0,145.5654,145.5654,145.3662,145.5085,4200.0
2019-07-10 10:45:00,153.34,153.56,153.34,153.45,3000.0,145.4515,145.6602,145.4515,145.5559,3000.0
2019-07-10 10:50:00,153.38,153.38,153.0,153.05,8400.0,145.4895,145.4895,145.129,145.1765,8400.0
2019-07-10 10:55:00,153.02,153.58,153.02,153.58,6081.0,145.148,145.6792,145.148,145.6792,6081.0
2019-07-10 11:00:00,153.5,153.64,153.4,153.51,3390.0,145.6033,145.7361,145.5085,145.6128,3390.0
2019-07-10 11:05:00,153.61,153.68,153.55,153.61,1200.0,145.7077,145.774,145.6507,145.7077,1200.0
2019-07-10 11:10:00,153.45,153.51,153.35,153.45,1500.0,145.5559,145.6128,145.461,145.5559,1500.0
2019-07-10 11:15:00,153.46,153.67,153.46,153.5,3000.0,145.5654,145.7646,145.5654,145.6033,3000.0
2019-07-10 11:20:00,153.5,153.72,153.5,153.72,1377.0,145.6033,145.812,145.6033,145.812,1377.0
2019-07-10 11:25:00,153.65,153.76,153.65,153.71,2877.0,145.7456,145.8499,145.7456,145.8025,2877.0
2019-07-10 11:30:00,153.71,153.71,153.59,153.59,1800.0,145.8025,145.8025,145.6887,145.6887,1800.0
2019-07-10 11:35:00,153.49,153.49,153.24,153.24,7656.0,145.5938,145.5938,145.3567,145.3567,7656.0
2019-07-10 11:40:00,153.32,153.49,153.32,153.44,3759.0,145.4326,145.5938,145.4326,145.5464,3759.0
2019-07-10 11:45:00,153.44,153.64,153.44,153.55,4299.0,145.5464,145.7361,145.5464,145.6507,4299.0
2019-07-10 11:50:00,153.58,153.64,153.58,153.64,2400.0,145.6792,145.7361,145.6792,145.7361,2400.0
2019-07-10 11:55:00,153.52,153.52,153.44,153.45,2721.0,145.6223,145.6223,145.5464,145.5559,2721.0
2019-07-10 12:00:00,153.45,153.56,153.39,153.39,3900.0,145.5559,145.6602,145.499,145.499,3900.0
2019-07-10 12:05:00,153.39,153.39,153.27,153.31,10293.0,145.499,145.499,145.3851,145.4231,10293.0
2019-07-10 12:10:00,153.39,153.41,153.38,153.38,1800.0,145.499,145.5179,145.4895,145.4895,1800.0
2019-07-10 12:15:00,153.44,153.45,153.35,153.35,1800.0,145.5464,145.5559,145.461,145.461,1800.0
2019-07-10 12:20:00,153.22,153.22,153.12,153.12,1800.0,145.3377,145.3377,145.2429,145.2429,1800.0
2019-07-10 12:25:00,153.07,153.2,153.04,153.13,5700.0,145.1954,145.3187,145.167,145.2523,5700.0
2019-07-10 12:30:00,153.08,153.14,152.97,153.05,5505.0,145.2049,145.2618,145.1006,145.1765,5505.0
2019-07-10 12:35:00,153.09,153.13,153.07,153.13,4407.0,145.2144,145.2523,145.1954,145.2523,4407.0
2019-07-10 12:40:00,153.17,153.19,153.14,153.17,3300.0,145.2903,145.3093,145.2618,145.2903,3300.0
2019-07-10 12:45:00,153.09,153.09,153.04,153.08,3000.0,145.2144,145.2144,145.167,145.2049,3000.0
2019-07-10 12:50:00,153.13,153.2,153.04,153.05,3165.0,145.2523,145.3187,145.167,145.1765,3165.0
2019-07-10 12:55:00,153.08,153.15,153.05,153.15,2385.0,145.2049,145.2713,145.1765,145.2713,2385.0
2019-07-10 13:00:00,153.15,153.22,153.1,153.13,15495.0,145.2713,145.3377,145.2239,145.2523,15495.0
2019-07-10 13:05:00,153.21,153.21,153.1,153.1,1800.0,145.3282,145.3282,145.2239,145.2239,1800.0
2019-07-10 13:10:00,153.05,153.1,153.01,153.01,900.0,145.1765,145.2239,145.1385,145.1385,900.0
2019-07-10 13:15:00,152.98,152.98,152.89,152.9,4800.0,145.1101,145.1101,145.0247,145.0342,4800.0
2019-07-10 13:20:00,152.95,152.95,152.72,152.72,6000.0,145.0816,145.0816,144.8634,144.8634,6000.0
2019-07-10 13:25:00,152.72,152.72,152.72,152.72,600.0,144.8634,144.8634,144.8634,144.8634,600.0
2019-07-10 13:30:00,152.73,152.92,152.73,152.92,4578.0,144.8729,145.0531,144.8729,145.0531,4578.0
2019-07-10 13:35:00,152.97,153.05,152.97,153.02,1200.0,145.1006,145.1765,145.1006,145.148,1200.0
2019-07-10 13:40:00,152.97,153.13,152.88,153.01,23286.0,145.1006,145.2523,145.0152,145.1385,23286.0
2019-07-10 13:45:00,152.98,152.98,152.91,152.91,1500.0,145.1101,145.1101,145.0437,145.0437,1500.0
2019-07-10 13:50:00,152.92,153.04,152.9,153.04,3861.0,145.0531,145.167,145.0342,145.167,3861.0
2019-07-10 13:55:00,153.04,153.11,153.04,153.11,1806.0,145.167,145.2334,145.167,145.2334,1806.0
2019-07-10 14:00:00,153.11,153.28,153.06,153.14,5811.0,145.2334,145.3946,145.1859,145.2618,5811.0
2019-07-10 14:05:00,153.27,153.27,153.01,153.02,3570.0,145.3851,145.3851,145.1385,145.148,3570.0
2019-07-10 14:10:00,153.05,153.15,153.05,153.12,5100.0,145.1765,145.2713,145.1765,145.2429,5100.0
2019-07-10 14:15:00,153.1,153.17,153.06,153.09,2400.0,145.2239,145.2903,145.1859,145.2144,2400.0
2019-07-10 14:20:00,153.14,153.25,153.14,153.25,3300.0,145.2618,145.3662,145.2618,145.3662,3300.0
2019-07-10 14:25:00,153.23,153.23,153.08,153.14,3600.0,145.3472,145.3472,145.2049,145.2618,3600.0
2019-07-10 14:30:00,153.13,153.22,153.13,153.22,3000.0,145.2523,145.3377,145.2523,145.3377,3000.0
2019-07-10 14:35:00,153.22,153.36,153.2,153.28,6300.0,145.3377,145.4705,145.3187,145.3946,6300.0
2019-07-10 14:40:00,153.19,153.2,153.18,153.18,1908.0,145.3093,145.3187,145.2998,145.2998,1908.0
2019-07-10 14:45:00,153.15,153.17,153.01,153.12,10800.0,145.2713,145.2903,145.1385,145.2429,10800.0
2019-07-10 14:50:00,153.18,153.26,153.17,153.26,3000.0,145.2998,145.3757,145.2903,145.3757,3000.0
2019-07-10 14:55:00,153.27,153.27,153.16,153.16,7137.0,145.3851,145.3851,145.2808,145.2808,7137.0
2019-07-10 15:00:00,153.15,153.27,153.05,153.05,13872.0,145.2713,145.3851,145.1765,145.1765,13872.0
2019-07-10 15:05:00,152.99,153.01,152.9,152.9,3621.0,145.1195,145.1385,145.0342,145.0342,3621.0
2019-07-10 15:10:00,152.95,153.01,152.95,152.98,5100.0,145.0816,145.1385,145.0816,145.1101,5100.0
2019-07-10 15:15:00,152.95,152.95,152.87,152.87,3429.0,145.0816,145.0816,145.0057,145.0057,3429.0
2019-07-10 15:20:00,152.85,152.89,152.73,152.76,5400.0,144.9867,145.0247,144.8729,144.9014,5400.0
2019-07-10 15:25:00,152.78,152.82,152.76,152.79,3900.0,144.9203,144.9583,144.9014,144.9298,3900.0
2019-07-10 15:30:00,152.77,152.86,152.75,152.86,4200.0,144.9109,144.9962,144.8919,144.9962,4200.0
2019-07-10 15:35:00,152.81,152.81,152.65,152.73,15474.0,144.9488,144.9488,144.797,144.8729,15474.0
2019-07-10 15:40:00,152.75,152.78,152.71,152.73,8262.0,144.8919,144.9203,144.854,144.8729,8262.0
2019-07-10 15:45:00,152.72,152.73,152.63,152.72,9774.0,144.8634,144.8729,144.7781,144.8634,9774.0
2019-07-10 15:50:00,152.7,152.84,152.68,152.82,17847.0,144.8445,144.9773,144.8255,144.9583,17847.0
2019-07-10 15:55:00,152.79,152.82,151.68,152.66,336507.0,144.9298,144.9583,143.8769,144.8065,336507.0
2019-07-11 09:30:00,152.61,153.03,152.43,152.67,19068.0,144.7591,145.1575,144.5884,144.816,19068.0
2019-07-11 09:35:00,153.37,153.46,152.4,152.59,17124.0,145.48,145.5654,144.5599,144.7401,17124.0
2019-07-11 09:40:00,152.67,153.18,152.56,153.18,3600.0,144.816,145.2998,144.7117,145.2998,3600.0
2019-07-11 09:45:00,153.3,153.43,153.05,153.39,16716.0,145.4136,145.5369,145.1765,145.499,16716.0
2019-07-11 09:50:00,153.32,153.44,153.06,153.06,9600.0,145.4326,145.5464,145.1859,145.1859,9600.0
2019-07-11 09:55:00,153.27,153.66,153.27,153.66,2100.0,145.3851,145.7551,145.3851,145.7551,2100.0
2019-07-11 10:00:00,153.65,153.7,153.3,153.36,7953.0,145.7456,145.793,145.4136,145.4705,7953.0
2019-07-11 10:05:00,153.14,153.3,152.99,152.99,10800.0,145.2618,145.4136,145.1195,145.1195,10800.0
2019-07-11 10:10:00,152.98,153.19,152.97,153.19,4824.0,145.1101,145.3093,145.1006,145.3093,4824.0
2019-07-11 10:15:00,153.19,153.19,152.9,152.9,3000.0,145.3093,145.3093,145.0342,145.0342,3000.0
2019-07-11 10:20:00,152.95,152.95,152.86,152.86,2100.0,145.0816,145.0816,144.9962,144.9962,2100.0
2019-07-11 10:25:00,152.78,152.78,152.52,152.66,2100.0,144.9203,144.9203,144.6737,144.8065,2100.0
2019-07-11 10:30:00,152.52,152.58,152.35,152.35,35700.0,144.6737,144.7306,144.5125,144.5125,35700.0
2019-07-11 10:35:00,152.5,152.86,152.5,152.65,8100.0,144.6548,144.9962,144.6548,144.797,8100.0
2019-07-11 10:40:00,152.67,152.9,152.67,152.89,3081.0,144.816,145.0342,144.816,145.0247,3081.0
2019-07-11 10:45:00,152.89,153.1,152.87,153.01,5619.0,145.0247,145.2239,145.0057,145.1385,5619.0
2019-07-11 10:50:00,153.12,153.25,153.06,153.25,2700.0,145.2429,145.3662,145.1859,145.3662,2700.0
2019-07-11 10:55:00,153.24,153.4,153.17,153.4,6000.0,145.3567,145.5085,145.2903,145.5085,6000.0
2019-07-11 11:00:00,153.41,153.57,153.24,153.24,11364.0,145.5179,145.6697,145.3567,145.3567,11364.0
2019-07-11 11:05:00,153.24,153.24,153.24,153.24,0.0,145.3567,145.3567,145.3567,145.3567,0.0
2019-07-11 11:10:00,153.01,153.24,153.01,153.24,7323.0,145.1385,145.3567,145.1385,145.3567,7323.0
2019-07-11 11:15:00,153.26,153.38,153.09,153.09,8709.0,145.3757,145.4895,145.2144,145.2144,8709.0
2019-07-11 11:20:00,153.0,153.09,152.94,152.96,8250.0,145.129,145.2144,145.0721,145.0911,8250.0
2019-07-11 11:25:00,153.03,153.03,152.8,153.0,22170.0,145.1575,145.1575,144.9393,145.129,22170.0
2019-07-11 11:30:00,153.05,153.22,153.03,153.18,11316.0,145.1765,145.3377,145.1575,145.2998,11316.0
2019-07-11 11:35:00,153.21,153.22,153.09,153.18,8556.0,145.3282,145.3377,145.2144,145.2998,8556.0
2019-07-11 11:40:00,153.18,153.24,153.12,153.24,1200.0,145.2998,145.3567,145.2429,145.3567,1200.0
2019-07-11 11:45:00,153.24,153.35,153.23,153.27,3900.0,145.3567,145.461,145.3472,145.3851,3900.0
2019-07-11 11:50:00,153.32,153.35,153.32,153.35,900.0,145.4326,145.461,145.4326,145.461,900.0
2019-07-11 11:55:00,153.37,153.37,153.1,153.19,5751.0,145.48,145.48,145.2239,145.3093,5751.0
2019-07-11 12:00:00,153.17,153.26,153.14,153.15,8817.0,145.2903,145.3757,145.2618,145.2713,8817.0
2019-07-11 12:05:00,153.13,153.36,153.11,153.36,4683.0,145.2523,145.4705,145.2334,145.4705,4683.0
2019-07-11 12:10:00,153.29,153.3,153.29,153.29,963.0,145.4041,145.4136,145.4041,145.4041,963.0
2019-07-11 12:15:00,153.35,153.35,153.27,153.34,3753.0,145.461,145.461,145.3851,145.4515,3753.0
2019-07-11 12:20:00,153.31,153.31,153.25,153.26,1500.0,145.4231,145.4231,145.3662,145.3757,1500.0
2019-07-11 12:25:00,153.29,153.42,153.27,153.42,5100.0,145.4041,145.5274,145.3851,145.5274,5100.0
2019-07-11 12:30:00,153.39,153.39,153.24,153.24,1200.0,145.499,145.499,145.3567,145.3567,1200.0
2019-07-11 12:35:00,153.26,153.37,153.25,153.25,9900.0,145.3757,145.48,145.3662,145.3662,9900.0
2019-07-11 12:40:00,153.28,153.36,153.25,153.36,3900.0,145.3946,145.4705,145.3662,145.4705,3900.0
2019-07-11 12:45:00,153.36,153.36,153.27,153.33,4215.0,145.4705,145.4705,145.3851,145.4421,4215.0
2019-07-11 12:50:00,153.33,153.38,153.29,153.29,8100.0,145.4421,145.4895,145.4041,145.4041,8100.0
2019-07-11 12:55:00,153.31,153.34,153.31,153.33,3000.0,145.4231,145.4515,145.4231,145.4421,3000.0
2019-07-11 13:00:00,153.35,153.44,153.34,153.39,6000.0,145.461,145.5464,145.4515,145.499,6000.0
2019-07-11 13:05:00,153.37,153.37,153.26,153.3,2919.0,145.48,145.48,145.3757,145.4136,2919.0
2019-07-11 13:10:00,153.28,153.35,153.27,153.32,3000.0,145.3946,145.461,145.3851,145.4326,3000.0
2019-07-11 13:15:00,153.33,153.33,153.29,153.31,2196.0,145.4421,145.4421,145.4041,145.4231,2196.0
2019-07-11 13:20:00,153.46,153.46,153.46,153.46,300.0,145.5654,145.5654,145.5654,145.5654,300.0
2019-07-11 13:25:00,153.53,153.53,153.37,153.38,3303.0,145.6318,145.6318,145.48,145.4895,3303.0
2019-07-11 13:30:00,153.34,153.4,153.29,153.3,3600.0,145.4515,145.5085,145.4041,145.4136,3600.0
2019-07-11 13:35:00,153.31,153.5,153.3,153.5,2331.0,145.4231,145.6033,145.4136,145.6033,2331.0
2019-07-11 13:40:00,153.52,153.6,153.43,153.47,5400.0,145.6223,145.6982,145.5369,145.5749,5400.0
2019-07-11 13:45:00,153.49,153.62,153.49,153.61,7551.0,145.5938,145.7171,145.5938,145.7077,7551.0
2019-07-11 13:50:00,153.63,153.64,153.63,153.64,1500.0,145.7266,145.7361,145.7266,145.7361,1500.0
2019-07-11 13:55:00,153.69,153.78,153.69,153.78,4200.0,145.7835,145.8689,145.7835,145.8689,4200.0
2019-07-11 14:00:00,153.83,153.88,153.79,153.88,2727.0,145.9163,145.9638,145.8784,145.9638,2727.0
2019-07-11 14:05:00,153.87,153.87,153.54,153.54,6300.0,145.9543,145.9543,145.6413,145.6413,6300.0
2019-07-11 14:10:00,153.63,153.63,153.51,153.54,3000.0,145.7266,145.7266,145.6128,145.6413,3000.0
2019-07-11 14:15:00,153.56,153.61,153.55,153.6,6747.0,145.6602,145.7077,145.6507,145.6982,6747.0
2019-07-11 14:20:00,153.64,153.84,153.64,153.84,3000.0,145.7361,145.9258,145.7361,145.9258,3000.0
2019-07-11 14:25:00,153.82,153.92,153.82,153.92,2100.0,145.9068,146.0017,145.9068,146.0017,2100.0
2019-07-11 14:30:00,153.9,154.04,153.9,154.04,2700.0,145.9827,146.1155,145.9827,146.1155,2700.0
2019-07-11 14:35:00,154.08,154.29,153.99,154.16,5763.0,146.1535,146.3527,146.0681,146.2294,5763.0
2019-07-11 14:40:00,154.18,154.26,154.18,154.26,3000.0,146.2483,146.3242,146.2483,146.3242,3000.0
2019-07-11 14:45:00,154.24,154.34,154.24,154.34,3621.0,146.3052,146.4001,146.3052,146.4001,3621.0
2019-07-11 14:50:00,154.34,154.39,154.28,154.31,4800.0,146.4001,146.4475,146.3432,146.3716,4800.0
2019-07-11 14:55:00,154.36,154.46,154.26,154.46,9612.0,146.4191,146.5139,146.3242,146.5139,9612.0
2019-07-11 15:00:00,154.46,154.5,154.42,154.5,5100.0,146.5139,146.5519,146.476,146.5519,5100.0
2019-07-11 15:05:00,154.43,154.49,154.26,154.26,4500.0,146.4855,146.5424,146.3242,146.3242,4500.0
2019-07-11 15:10:00,154.29,154.4,154.19,154.33,6600.0,146.3527,146.457,146.2578,146.3906,6600.0
2019-07-11 15:15:00,154.38,154.4,154.36,154.4,1200.0,146.438,146.457,146.4191,146.457,1200.0
2019-07-11 15:20:00,154.51,154.52,154.44,154.48,6000.0,146.5614,146.5708,146.495,146.5329,6000.0
2019-07-11 15:25:00,154.48,154.53,154.44,154.51,9426.0,146.5329,146.5803,146.495,146.5614,9426.0
2019-07-11 15:30:00,154.48,154.48,154.29,154.33,57600.0,146.5329,146.5329,146.3527,146.3906,57600.0
2019-07-11 15:35:00,154.32,154.34,154.26,154.33,7080.0,146.3811,146.4001,146.3242,146.3906,7080.0
2019-07-11 15:40:00,154.31,154.72,154.31,154.71,20265.0,146.3716,146.7605,146.3716,146.7511,20265.0
2019-07-11 15:45:00,154.74,154.93,154.6,154.93,63654.0,146.7795,146.9597,146.6467,146.9597,63654.0
2019-07-11 15:50:00,154.9,154.98,154.73,154.92,18186.0,146.9313,147.0072,146.77,146.9503,18186.0
2019-07-11 15:55:00,154.93,155.1,154.81,155.09,68487.0,146.9597,147.121,146.8459,147.1115,68487.0
2019-07-12 09:30:00,155.5,156.27,155.4,155.91,32694.0,147.5004,148.2308,147.4056,147.8893,32694.0
2019-07-12 09:35:00,156.0,156.47,155.92,156.38,15780.0,147.9747,148.4205,147.8988,148.3352,15780.0
2019-07-12 09:40:00,156.52,156.82,156.49,156.77,14700.0,148.4679,148.7525,148.4395,148.7051,14700.0
2019-07-12 09:45:00,156.75,157.0,156.67,156.92,7482.0,148.6861,148.9233,148.6102,148.8474,7482.0
2019-07-12 09:50:00,156.75,156.82,156.66,156.73,13428.0,148.6861,148.7525,148.6007,148.6671,13428.0
2019-07-12 09:55:00,156.6,156.69,156.44,156.57,8781.0,148.5438,148.6292,148.3921,148.5154,8781.0
2019-07-12 10:00:00,156.59,156.59,156.33,156.35,8412.0,148.5343,148.5343,148.2877,148.3067,8412.0
2019-07-12 10:05:00,156.45,156.54,156.31,156.43,7644.0,148.4015,148.4869,148.2688,148.3826,7644.0
2019-07-12 10:10:00,156.43,156.51,156.34,156.47,8700.0,148.3826,148.4585,148.2972,148.4205,8700.0
2019-07-12 10:15:00,156.39,156.46,156.33,156.46,3600.0,148.3446,148.411,148.2877,148.411,3600.0
2019-07-12 10:20:00,156.54,156.57,156.37,156.5,18129.0,148.4869,148.5154,148.3257,148.449,18129.0
2019-07-12 10:25:00,156.45,156.61,156.45,156.58,5070.0,148.4015,148.5533,148.4015,148.5249,5070.0
2019-07-12 10:30:00,156.58,156.78,156.58,156.68,6885.0,148.5249,148.7146,148.5249,148.6197,6885.0
2019-07-12 10:35:00,156.64,156.73,156.6,156.73,7293.0,148.5818,148.6671,148.5438,148.6671,7293.0
2019-07-12 10:40:00,156.72,156.8,156.53,156.67,12900.0,148.6577,148.7335,148.4774,148.6102,12900.0
2019-07-12 10:45:00,156.66,156.7,156.58,156.65,5100.0,148.6007,148.6387,148.5249,148.5913,5100.0
2019-07-12 10:50:00,156.62,156.62,156.38,156.38,5100.0,148.5628,148.5628,148.3352,148.3352,5100.0
2019-07-12 10:55:00,156.51,156.77,156.5,156.77,3975.0,148.4585,148.7051,148.449,148.7051,3975.0
2019-07-12 11:00:00,156.68,156.72,156.59,156.64,6300.0,148.6197,148.6577,148.5343,148.5818,6300.0
2019-07-12 11:05:00,156.57,156.71,156.57,156.64,1200.0,148.5154,148.6482,148.5154,148.5818,1200.0
2019-07-12 11:10:00,156.56,156.58,156.47,156.53,5700.0,148.5059,148.5249,148.4205,148.4774,5700.0
2019-07-12 11:15:00,156.56,156.7,156.56,156.68,16095.0,148.5059,148.6387,148.5059,148.6197,16095.0
2019-07-12 11:20:00,156.67,156.78,156.67,156.72,5604.0,148.6102,148.7146,148.6102,148.6577,5604.0
2019-07-12 11:25:00,156.68,156.68,156.46,156.47,12900.0,148.6197,148.6197,148.411,148.4205,12900.0
2019-07-12 11:30:00,156.49,156.49,156.37,156.42,12000.0,148.4395,148.4395,148.3257,148.3731,12000.0
2019-07-12 11:35:00,156.4,156.41,156.17,156.18,24003.0,148.3541,148.3636,148.136,148.1454,24003.0
2019-07-12 11:40:00,156.14,156.14,155.96,156.14,17016.0,148.1075,148.1075,147.9368,148.1075,17016.0
2019-07-12 11:45:00,156.17,156.17,156.01,156.08,9375.0,148.136,148.136,147.9842,148.0506,9375.0
2019-07-12 11:50:00,156.07,156.13,155.83,155.93,27999.0,148.0411,148.098,147.8134,147.9083,27999.0
2019-07-12 11:55:00,155.89,155.89,155.75,155.86,14562.0,147.8704,147.8704,147.7376,147.8419,14562.0
2019-07-12 12:00:00,155.86,156.08,155.78,156.0,11400.0,147.8419,148.0506,147.766,147.9747,11400.0
2019-07-12 12:05:00,155.94,155.94,155.74,155.83,3300.0,147.9178,147.9178,147.7281,147.8134,3300.0
2019-07-12 12:10:00,155.84,155.95,155.81,155.9,4680.0,147.8229,147.9273,147.7945,147.8798,4680.0
2019-07-12 12:15:00,155.88,155.88,155.76,155.83,3000.0,147.8609,147.8609,147.747,147.8134,3000.0
2019-07-12 12:20:00,155.88,155.88,155.68,155.68,3900.0,147.8609,147.8609,147.6712,147.6712,3900.0
2019-07-12 12:25:00,155.73,155.79,155.65,155.69,8949.0,147.7186,147.7755,147.6427,147.6806,8949.0
2019-07-12 12:30:00,155.69,156.1,155.67,156.05,13668.0,147.6806,148.0696,147.6617,148.0221,13668.0
2019-07-12 12:35:00,156.05,156.26,156.0,156.24,14880.0,148.0221,148.2213,147.9747,148.2024,14880.0
2019-07-12 12:40:00,156.25,156.25,156.15,156.17,8400.0,148.2118,148.2118,148.117,148.136,8400.0
2019-07-12 12:45:00,156.22,156.23,156.19,156.2,16521.0,148.1834,148.1929,148.1549,148.1644,16521.0
2019-07-12 12:50:00,156.17,156.19,156.05,156.05,7491.0,148.136,148.1549,148.0221,148.0221,7491.0
2019-07-12 12:55:00,156.02,156.02,155.99,155.99,900.0,147.9937,147.9937,147.9652,147.9652,900.0
2019-07-12 13:00:00,155.98,156.04,155.93,155.95,5064.0,147.9557,148.0126,147.9083,147.9273,5064.0
2019-07-12 13:05:00,155.93,156.02,155.89,155.92,7587.0,147.9083,147.9937,147.8704,147.8988,7587.0
2019-07-12 13:10:00,155.92,155.92,155.87,155.87,1500.0,147.8988,147.8988,147.8514,147.8514,1500.0
2019-07-12 13:15:00,155.86,155.89,155.82,155.89,2400.0,147.8419,147.8704,147.804,147.8704,2400.0
2019-07-12 13:20:00,155.89,155.96,155.88,155.96,3057.0,147.8704,147.9368,147.8609,147.9368,3057.0
2019-07-12 13:25:00,155.92,155.95,155.84,155.84,3900.0,147.8988,147.9273,147.8229,147.8229,3900.0
2019-07-12 13:30:00,155.85,155.91,155.83,155.83,2100.0,147.8324,147.8893,147.8134,147.8134,2100.0
2019-07-12 13:35:00,155.85,155.86,155.7,155.73,4800.0,147.8324,147.8419,147.6901,147.7186,4800.0
2019-07-12 13:40:00,155.73,155.75,155.61,155.65,3843.0,147.7186,147.7376,147.6048,147.6427,3843.0
2019-07-12 13:45:00,155.57,155.63,155.53,155.53,2400.0,147.5668,147.6237,147.5289,147.5289,2400.0
2019-07-12 13:50:00,155.63,155.64,155.53,155.64,11715.0,147.6237,147.6332,147.5289,147.6332,11715.0
2019-07-12 13:55:00,155.78,156.09,155.78,156.04,4770.0,147.766,148.0601,147.766,148.0126,4770.0
2019-07-12 14:00:00,156.11,156.13,156.04,156.08,3600.0,148.079,148.098,148.0126,148.0506,3600.0
2019-07-12 14:05:00,156.05,156.1,155.9,155.98,13488.0,148.0221,148.0696,147.8798,147.9557,13488.0
2019-07-12 14:10:00,156.01,156.19,156.01,156.19,2100.0,147.9842,148.1549,147.9842,148.1549,2100.0
2019-07-12 14:15:00,156.24,156.28,156.17,156.19,6600.0,148.2024,148.2403,148.136,148.1549,6600.0
2019-07-12 14:20:00,156.13,156.19,156.13,156.19,4500.0,148.098,148.1549,148.098,148.1549,4500.0
2019-07-12 14:25:00,156.19,156.21,156.16,156.18,5100.0,148.1549,148.1739,148.1265,148.1454,5100.0
2019-07-12 14:30:00,156.19,156.25,156.15,156.18,9120.0,148.1549,148.2118,148.117,148.1454,9120.0
2019-07-12 14:35:00,156.19,156.29,156.11,156.29,16608.0,148.1549,148.2498,148.079,148.2498,16608.0
2019-07-12 14:40:00,156.17,156.2,156.17,156.2,1500.0,148.136,148.1644,148.136,148.1644,1500.0
2019-07-12 14:45:00,156.17,156.22,156.05,156.13,7530.0,148.136,148.1834,148.0221,148.098,7530.0
2019-07-12 14:50:00,156.16,156.23,156.16,156.19,2400.0,148.1265,148.1929,148.1265,148.1549,2400.0
2019-07-12 14:55:00,156.21,156.3,156.14,156.16,8937.0,148.1739,148.2593,148.1075,148.1265,8937.0
2019-07-12 15:00:00,156.21,156.22,156.13,156.13,7800.0,148.1739,148.1834,148.098,148.098,7800.0
2019-07-12 15:05:00,156.15,156.2,156.13,156.15,11496.0,148.117,148.1644,148.098,148.117,11496.0
2019-07-12 15:10:00,156.14,156.17,156.09,156.11,20043.0,148.1075,148.136,148.0601,148.079,20043.0
2019-07-12 15:15:00,156.12,156.18,156.08,156.15,6600.0,148.0885,148.1454,148.0506,148.117,6600.0
2019-07-12 15:20:00,156.19,156.22,156.03,156.04,6345.0,148.1549,148.1834,148.0032,148.0126,6345.0
2019-07-12 15:25:00,156.04,156.1,156.01,156.04,5700.0,148.0126,148.0696,147.9842,148.0126,5700.0
2019-07-12 15:30:00,156.04,156.13,156.04,156.09,14742.0,148.0126,148.098,148.0126,148.0601,14742.0
2019-07-12 15:35:00,156.09,156.26,156.07,156.17,9546.0,148.0601,148.2213,148.0411,148.136,9546.0
2019-07-12 15:40:00,156.18,156.19,156.11,156.15,12090.0,148.1454,148.1549,148.079,148.117,12090.0
2019-07-12 15:45:00,156.15,156.27,156.14,156.21,14673.0,148.117,148.2308,148.1075,148.1739,14673.0
2019-07-12 15:50:00,156.18,156.61,156.18,156.53,35187.0,148.1454,148.5533,148.1454,148.4774,35187.0
2019-07-12 15:55:00,156.54,156.72,156.52,156.55,72288.0,148.4869,148.6577,148.4679,148.4964,72288.0
2019-07-15 09:30:00,156.77,156.98,156.64,156.64,8571.0,148.7051,148.9043,148.5818,148.5818,8571.0
2019-07-15 09:35:00,156.73,156.73,156.41,156.71,5019.0,148.6671,148.6671,148.3636,148.6482,5019.0
2019-07-15 09:40:00,156.61,156.61,156.55,156.61,1200.0,148.5533,148.5533,148.4964,148.5533,1200.0
2019-07-15 09:45:00,156.72,156.77,156.42,156.61,5457.0,148.6577,148.7051,148.3731,148.5533,5457.0
2019-07-15 09:50:00,156.47,156.56,156.3,156.35,7194.0,148.4205,148.5059,148.2593,148.3067,7194.0
2019-07-15 09:55:00,156.39,156.55,156.39,156.46,1500.0,148.3446,148.4964,148.3446,148.411,1500.0
2019-07-15 10:00:00,156.55,156.55,156.32,156.48,3804.0,148.4964,148.4964,148.2782,148.43,3804.0
2019-07-15 10:05:00,156.44,156.44,156.33,156.33,3000.0,148.3921,148.3921,148.2877,148.2877,3000.0
2019-07-15 10:10:00,156.28,156.39,156.27,156.39,2400.0,148.2403,148.3446,148.2308,148.3446,2400.0
2019-07-15 10:15:00,156.44,156.59,156.44,156.55,2325.0,148.3921,148.5343,148.3921,148.4964,2325.0
2019-07-15 10:20:00,156.56,156.57,156.48,156.57,2427.0,148.5059,148.5154,148.43,148.5154,2427.0
2019-07-15 10:25:00,156.56,156.83,156.56,156.83,1800.0,148.5059,148.762,148.5059,148.762,1800.0
2019-07-15 10:30:00,156.84,156.88,156.7,156.83,5403.0,148.7715,148.8094,148.6387,148.762,5403.0
2019-07-15 10:35:00,156.91,157.0,156.89,156.99,3141.0,148.8379,148.9233,148.8189,148.9138,3141.0
2019-07-15 10:40:00,157.01,157.01,156.84,156.84,2700.0,148.9327,148.9327,148.7715,148.7715,2700.0
2019-07-15 10:45:00,156.84,156.84,156.72,156.72,1200.0,148.7715,148.7715,148.6577,148.6577,1200.0
2019-07-15 10:50:00,156.81,157.01,156.81,157.01,3336.0,148.743,148.9327,148.743,148.9327,3336.0
2019-07-15 10:55:00,157.02,157.14,156.98,157.13,6750.0,148.9422,149.0561,148.9043,149.0466,6750.0
2019-07-15 11:00:00,157.12,157.12,156.89,156.94,5700.0,149.0371,149.0371,148.8189,148.8663,5700.0
2019-07-15 11:05:00,156.84,156.84,156.74,156.74,900.0,148.7715,148.7715,148.6766,148.6766,900.0
2019-07-15 11:10:00,156.72,156.72,156.58,156.58,1515.0,148.6577,148.6577,148.5249,148.5249,1515.0
2019-07-15 11:15:00,156.55,156.87,156.55,156.87,6180.0,148.4964,148.7999,148.4964,148.7999,6180.0
2019-07-15 11:20:00,156.86,156.89,156.84,156.84,1500.0,148.7905,148.8189,148.7715,148.7715,1500.0
2019-07-15 11:25:00,156.82,156.82,156.78,156.79,900.0,148.7525,148.7525,148.7146,148.7241,900.0
2019-07-15 11:30:00,156.71,156.71,156.5,156.5,1800.0,148.6482,148.6482,148.449,148.449,1800.0
2019-07-15 11:35:00,156.57,156.73,156.45,156.7,6000.0,148.5154,148.6671,148.4015,148.6387,6000.0
2019-07-15 11:40:00,156.65,156.7,156.58,156.58,3333.0,148.5913,148.6387,148.5249,148.5249,3333.0
2019-07-15 11:45:00,156.51,156.51,156.51,156.51,300.0,148.4585,148.4585,148.4585,148.4585,300.0
2019-07-15 11:50:00,156.5,156.6,156.5,156.6,1200.0,148.449,148.5438,148.449,148.5438,1200.0
2019-07-15 11:55:00,156.64,156.83,156.64,156.83,900.0,148.5818,148.762,148.5818,148.762,900.0
2019-07-15 12:00:00,156.78,156.78,156.63,156.63,1200.0,148.7146,148.7146,148.5723,148.5723,1200.0
2019-07-15 12:05:00,156.61,156.61,156.55,156.55,1800.0,148.5533,148.5533,148.4964,148.4964,1800.0
2019-07-15 12:10:00,156.55,156.59,156.51,156.51,2124.0,148.4964,148.5343,148.4585,148.4585,2124.0
2019-07-15 12:15:00,156.51,156.54,156.45,156.54,2400.0,148.4585,148.4869,148.4015,148.4869,2400.0
2019-07-15 12:20:00,156.57,156.77,156.57,156.77,2400.0,148.5154,148.7051,148.5154,148.7051,2400.0
2019-07-15 12:25:00,156.78,156.78,156.67,156.67,3000.0,148.7146,148.7146,148.6102,148.6102,3000.0
2019-07-15 12:30:00,156.72,156.78,156.67,156.74,2709.0,148.6577,148.7146,148.6102,148.6766,2709.0
2019-07-15 12:35:00,156.7,156.79,156.7,156.79,2700.0,148.6387,148.7241,148.6387,148.7241,2700.0
2019-07-15 12:40:00,156.8,156.86,156.8,156.83,3600.0,148.7335,148.7905,148.7335,148.762,3600.0
2019-07-15 12:45:00,156.83,157.1,156.83,157.1,6618.0,148.762,149.0181,148.762,149.0181,6618.0
2019-07-15 12:50:00,157.07,157.07,156.89,156.92,6450.0,148.9897,148.9897,148.8189,148.8474,6450.0
2019-07-15 12:55:00,156.86,157.01,156.86,157.01,3030.0,148.7905,148.9327,148.7905,148.9327,3030.0
2019-07-15 13:00:00,157.04,157.24,157.0,157.24,8475.0,148.9612,149.1509,148.9233,149.1509,8475.0
2019-07-15 13:05:00,157.24,157.25,157.16,157.21,4500.0,149.1509,149.1604,149.075,149.1225,4500.0
2019-07-15 13:10:00,157.22,157.33,157.22,157.33,2700.0,149.1319,149.2363,149.1319,149.2363,2700.0
2019-07-15 13:15:00,157.4,157.4,157.31,157.4,4863.0,149.3027,149.3027,149.2173,149.3027,4863.0
2019-07-15 13:20:00,157.41,157.43,157.37,157.37,4527.0,149.3122,149.3311,149.2742,149.2742,4527.0
2019-07-15 13:25:00,157.43,157.43,157.33,157.35,1800.0,149.3311,149.3311,149.2363,149.2552,1800.0
2019-07-15 13:30:00,157.34,157.39,157.22,157.36,3072.0,149.2458,149.2932,149.1319,149.2647,3072.0
2019-07-15 13:35:00,157.44,157.44,157.4,157.42,4167.0,149.3406,149.3406,149.3027,149.3216,4167.0
2019-07-15 13:40:00,157.43,157.64,157.42,157.64,11928.0,149.3311,149.5303,149.3216,149.5303,11928.0
2019-07-15 13:45:00,157.58,157.67,157.54,157.54,9966.0,149.4734,149.5588,149.4355,149.4355,9966.0
2019-07-15 13:50:00,157.5,157.71,157.5,157.69,3672.0,149.3975,149.5967,149.3975,149.5778,3672.0
2019-07-15 13:55:00,157.7,157.7,157.48,157.66,10014.0,149.5872,149.5872,149.3786,149.5493,10014.0
2019-07-15 14:00:00,157.64,157.72,157.53,157.72,16470.0,149.5303,149.6062,149.426,149.6062,16470.0
2019-07-15 14:05:00,157.76,157.82,157.72,157.82,3042.0,149.6442,149.7011,149.6062,149.7011,3042.0
2019-07-15 14:10:00,157.81,157.81,157.73,157.77,3684.0,149.6916,149.6916,149.6157,149.6536,3684.0
2019-07-15 14:15:00,157.71,157.78,157.71,157.78,7410.0,149.5967,149.6631,149.5967,149.6631,7410.0
2019-07-15 14:20:00,157.79,157.96,157.78,157.89,3561.0,149.6726,149.8339,149.6631,149.7675,3561.0
2019-07-15 14:25:00,157.92,157.98,157.77,157.8,2406.0,149.7959,149.8528,149.6536,149.6821,2406.0
2019-07-15 14:30:00,157.8,157.81,157.7,157.76,3900.0,149.6821,149.6916,149.5872,149.6442,3900.0
2019-07-15 14:35:00,157.77,157.81,157.72,157.73,8736.0,149.6536,149.6916,149.6062,149.6157,8736.0
2019-07-15 14:40:00,157.72,157.72,157.65,157.7,2718.0,149.6062,149.6062,149.5398,149.5872,2718.0
2019-07-15 14:45:00,157.7,157.7,157.65,157.65,4632.0,149.5872,149.5872,149.5398,149.5398,4632.0
2019-07-15 14:50:00,157.62,157.62,157.45,157.45,2961.0,149.5114,149.5114,149.3501,149.3501,2961.0
2019-07-15 14:55:00,157.46,157.54,157.4,157.5,12000.0,149.3596,149.4355,149.3027,149.3975,12000.0
2019-07-15 15:00:00,157.55,157.56,157.5,157.5,3300.0,149.445,149.4544,149.3975,149.3975,3300.0
2019-07-15 15:05:00,157.57,157.57,157.52,157.52,3150.0,149.4639,149.4639,149.4165,149.4165,3150.0
2019-07-15 15:10:00,157.51,157.52,157.39,157.39,11103.0,149.407,149.4165,149.2932,149.2932,11103.0
2019-07-15 15:15:00,157.41,157.49,157.4,157.49,2754.0,149.3122,149.388,149.3027,149.388,2754.0
2019-07-15 15:20:00,157.41,157.54,157.41,157.54,6024.0,149.3122,149.4355,149.3122,149.4355,6024.0
2019-07-15 15:25:00,157.58,157.67,157.53,157.67,4950.0,149.4734,149.5588,149.426,149.5588,4950.0
2019-07-15 15:30:00,157.64,157.71,157.6,157.71,18321.0,149.5303,149.5967,149.4924,149.5967,18321.0
2019-07-15 15:35:00,157.68,157.81,157.68,157.76,14610.0,149.5683,149.6916,149.5683,149.6442,14610.0
2019-07-15 15:40:00,157.76,157.92,157.76,157.86,11643.0,149.6442,149.7959,149.6442,149.739,11643.0
2019-07-15 15:45:00,157.9,157.91,157.79,157.91,19200.0,149.777,149.7864,149.6726,149.7864,19200.0
2019-07-15 15:50:00,157.91,157.91,157.75,157.83,26400.0,149.7864,149.7864,149.6347,149.7106,26400.0
2019-07-15 15:55:00,157.84,158.0,157.81,157.98,51795.0,149.72,149.8718,149.6916,149.8528,51795.0
2019-07-16 09:30:00,158.0,158.05,157.63,157.64,17112.0,149.8718,149.9192,149.5208,149.5303,17112.0
2019-07-16 09:35:00,157.28,157.74,157.28,157.5,12930.0,149.1889,149.6252,149.1889,149.3975,12930.0
2019-07-16 09:40:00,157.5,157.68,157.41,157.41,13206.0,149.3975,149.5683,149.3122,149.3122,13206.0
2019-07-16 09:45:00,157.39,157.39,157.12,157.13,4500.0,149.2932,149.2932,149.0371,149.0466,4500.0
2019-07-16 09:50:00,157.13,157.29,157.06,157.25,6900.0,149.0466,149.1983,148.9802,149.1604,6900.0
2019-07-16 09:55:00,157.25,157.37,157.25,157.3,10584.0,149.1604,149.2742,149.1604,149.2078,10584.0
2019-07-16 10:00:00,157.31,157.44,157.0,157.08,21057.0,149.2173,149.3406,148.9233,148.9991,21057.0
2019-07-16 10:05:00,156.97,157.25,156.9,157.19,19572.0,148.8948,149.1604,148.8284,149.1035,19572.0
2019-07-16 10:10:00,157.2,157.32,157.02,157.25,12900.0,149.113,149.2268,148.9422,149.1604,12900.0
2019-07-16 10:15:00,157.31,157.36,157.13,157.24,11484.0,149.2173,149.2647,149.0466,149.1509,11484.0
2019-07-16 10:20:00,157.31,157.67,157.3,157.61,8280.0,149.2173,149.5588,149.2078,149.5019,8280.0
2019-07-16 10:25:00,157.57,157.66,157.48,157.48,7347.0,149.4639,149.5493,149.3786,149.3786,7347.0
2019-07-16 10:30:00,157.55,157.6,157.49,157.6,9333.0,149.445,149.4924,149.388,149.4924,9333.0
2019-07-16 10:35:00,157.5,157.51,157.4,157.51,7200.0,149.3975,149.407,149.3027,149.407,7200.0
2019-07-16 10:40:00,157.48,157.49,157.33,157.49,5100.0,149.3786,149.388,149.2363,149.388,5100.0
2019-07-16 10:45:00,157.41,157.49,157.36,157.36,900.0,149.3122,149.388,149.2647,149.2647,900.0
2019-07-16 10:50:00,157.27,157.41,157.27,157.37,2769.0,149.1794,149.3122,149.1794,149.2742,2769.0
2019-07-16 10:55:00,157.46,157.46,157.42,157.42,1200.0,149.3596,149.3596,149.3216,149.3216,1200.0
2019-07-16 11:00:00,157.48,157.51,157.21,157.25,8400.0,149.3786,149.407,149.1225,149.1604,8400.0
2019-07-16 11:05:00,157.33,157.4,157.33,157.39,6075.0,149.2363,149.3027,149.2363,149.2932,6075.0
2019-07-16 11:10:00,157.37,157.49,157.35,157.35,4800.0,149.2742,149.388,149.2552,149.2552,4800.0
2019-07-16 11:15:00,157.32,157.38,157.28,157.36,8736.0,149.2268,149.2837,149.1889,149.2647,8736.0
2019-07-16 11:20:00,157.39,157.4,157.25,157.39,7500.0,149.2932,149.3027,149.1604,149.2932,7500.0
2019-07-16 11:25:00,157.34,157.36,157.26,157.26,3600.0,149.2458,149.2647,149.1699,149.1699,3600.0
2019-07-16 11:30:00,157.3,157.3,157.18,157.18,5760.0,149.2078,149.2078,149.094,149.094,5760.0
2019-07-16 11:35:00,157.19,157.23,157.16,157.17,5025.0,149.1035,149.1414,149.075,149.0845,5025.0
2019-07-16 11:40:00,157.15,157.16,156.98,156.98,12504.0,149.0655,149.075,148.9043,148.9043,12504.0
2019-07-16 11:45:00,157.08,157.08,157.0,157.07,7227.0,148.9991,148.9991,148.9233,148.9897,7227.0
2019-07-16 11:50:00,157.01,157.06,156.99,157.02,6900.0,148.9327,148.9802,148.9138,148.9422,6900.0
2019-07-16 11:55:00,156.98,156.98,156.9,156.9,3900.0,148.9043,148.9043,148.8284,148.8284,3900.0
2019-07-16 12:00:00,156.84,156.94,156.84,156.94,6333.0,148.7715,148.8663,148.7715,148.8663,6333.0
2019-07-16 12:05:00,156.93,157.02,156.88,157.02,15000.0,148.8569,148.9422,148.8094,148.9422,15000.0
2019-07-16 12:10:00,157.02,157.02,156.78,156.81,7257.0,148.9422,148.9422,148.7146,148.743,7257.0
2019-07-16 12:15:00,156.85,156.85,156.79,156.79,900.0,148.781,148.781,148.7241,148.7241,900.0
2019-07-16 12:20:00,156.75,156.75,156.57,156.64,11700.0,148.6861,148.6861,148.5154,148.5818,11700.0
2019-07-16 12:25:00,156.67,156.69,156.56,156.56,4800.0,148.6102,148.6292,148.5059,148.5059,4800.0
2019-07-16 12:30:00,156.62,156.62,156.48,156.54,10068.0,148.5628,148.5628,148.43,148.4869,10068.0
2019-07-16 12:35:00,156.52,156.67,156.47,156.67,14100.0,148.4679,148.6102,148.4205,148.6102,14100.0
2019-07-16 12:40:00,156.66,156.71,156.61,156.61,14115.0,148.6007,148.6482,148.5533,148.5533,14115.0
2019-07-16 12:45:00,156.61,156.69,156.54,156.54,10596.0,148.5533,148.6292,148.4869,148.4869,10596.0
2019-07-16 12:50:00,156.61,156.64,156.55,156.57,6000.0,148.5533,148.5818,148.4964,148.5154,6000.0
2019-07-16 12:55:00,156.6,156.67,156.57,156.62,10359.0,148.5438,148.6102,148.5154,148.5628,10359.0
2019-07-16 13:00:00,156.66,156.8,156.63,156.8,34866.0,148.6007,148.7335,148.5723,148.7335,34866.0
2019-07-16 13:05:00,156.8,156.98,156.78,156.78,15510.0,148.7335,148.9043,148.7146,148.7146,15510.0
2019-07-16 13:10:00,156.81,156.97,156.77,156.97,24195.0,148.743,148.8948,148.7051,148.8948,24195.0
2019-07-16 13:15:00,156.98,157.04,156.84,156.91,12219.0,148.9043,148.9612,148.7715,148.8379,12219.0
2019-07-16 13:20:00,156.87,156.87,156.74,156.8,12900.0,148.7999,148.7999,148.6766,148.7335,12900.0
2019-07-16 13:25:00,156.79,156.83,156.72,156.74,16998.0,148.7241,148.762,148.6577,148.6766,16998.0
2019-07-16 13:30:00,156.74,156.84,156.74,156.84,10143.0,148.6766,148.7715,148.6766,148.7715,10143.0
2019-07-16 13:35:00,156.84,157.01,156.84,156.96,9900.0,148.7715,148.9327,148.7715,148.8853,9900.0
2019-07-16 13:40:00,156.93,156.99,156.89,156.97,6672.0,148.8569,148.9138,148.8189,148.8948,6672.0
2019-07-16 13:45:00,156.86,157.09,156.86,157.09,3300.0,148.7905,149.0086,148.7905,149.0086,3300.0
2019-07-16 13:50:00,157.04,157.1,156.98,157.0,4200.0,148.9612,149.0181,148.9043,148.9233,4200.0
2019-07-16 13:55:00,157.06,157.14,157.01,157.14,8979.0,148.9802,149.0561,148.9327,149.0561,8979.0
2019-07-16 14:00:00,157.17,157.2,157.01,157.01,7962.0,149.0845,149.113,148.9327,148.9327,7962.0
2019-07-16 14:05:00,156.96,156.96,156.81,156.82,1323.0,148.8853,148.8853,148.743,148.7525,1323.0
2019-07-16 14:10:00,156.7,156.72,156.66,156.72,2769.0,148.6387,148.6577,148.6007,148.6577,2769.0
2019-07-16 14:15:00,156.74,156.74,156.62,156.63,3384.0,148.6766,148.6766,148.5628,148.5723,3384.0
2019-07-16 14:20:00,156.55,156.62,156.52,156.62,2709.0,148.4964,148.5628,148.4679,148.5628,2709.0
2019-07-16 14:25:00,156.6,156.64,156.47,156.47,5550.0,148.5438,148.5818,148.4205,148.4205,5550.0
2019-07-16 14:30:00,156.47,156.58,156.45,156.45,8454.0,148.4205,148.5249,148.4015,148.4015,8454.0
2019-07-16 14:35:00,156.39,156.39,156.32,156.39,3555.0,148.3446,148.3446,148.2782,148.3446,3555.0
2019-07-16 14:40:00,156.32,156.34,156.26,156.31,11811.0,148.2782,148.2972,148.2213,148.2688,11811.0
2019-07-16 14:45:00,156.27,156.33,156.18,156.29,6600.0,148.2308,148.2877,148.1454,148.2498,6600.0
2019-07-16 14:50:00,156.32,156.38,156.13,156.21,6639.0,148.2782,148.3352,148.098,148.1739,6639.0
2019-07-16 14:55:00,156.15,156.2,156.1,156.1,3318.0,148.117,148.1644,148.0696,148.0696,3318.0
2019-07-16 15:00:00,156.12,156.2,156.12,156.18,18414.0,148.0885,148.1644,148.0885,148.1454,18414.0
2019-07-16 15:05:00,156.18,156.22,156.17,156.21,9012.0,148.1454,148.1834,148.136,148.1739,9012.0
2019-07-16 15:10:00,156.22,156.24,156.19,156.22,11349.0,148.1834,148.2024,148.1549,148.1834,11349.0
2019-07-16 15:15:00,156.24,156.29,156.22,156.27,11124.0,148.2024,148.2498,148.1834,148.2308,11124.0
2019-07-16 15:20:00,156.3,156.3,156.16,156.19,12909.0,148.2593,148.2593,148.1265,148.1549,12909.0
2019-07-16 15:25:00,156.18,156.18,156.05,156.05,12000.0,148.1454,148.1454,148.0221,148.0221,12000.0
2019-07-16 15:30:00,156.05,156.1,155.99,156.03,48747.0,148.0221,148.0696,147.9652,148.0032,48747.0
2019-07-16 15:35:00,156.04,156.08,156.0,156.03,20553.0,148.0126,148.0506,147.9747,148.0032,20553.0
2019-07-16 15:40:00,156.02,156.03,155.88,155.88,15252.0,147.9937,148.0032,147.8609,147.8609,15252.0
2019-07-16 15:45:00,155.91,155.92,155.77,155.82,22314.0,147.8893,147.8988,147.7565,147.804,22314.0
2019-07-16 15:50:00,155.84,155.88,155.7,155.73,36291.0,147.8229,147.8609,147.6901,147.7186,36291.0
2019-07-16 15:55:00,155.75,155.84,155.64,155.83,80205.0,147.7376,147.8229,147.6332,147.8134,80205.0
2019-07-17 09:30:00,155.67,155.67,154.68,154.71,22566.0,147.6617,147.6617,146.7226,146.7511,22566.0
2019-07-17 09:35:00,155.32,155.32,154.45,155.03,15789.0,147.3297,147.3297,146.5044,147.0546,15789.0
2019-07-17 09:40:00,154.86,154.93,154.51,154.93,9900.0,146.8933,146.9597,146.5614,146.9597,9900.0
2019-07-17 09:45:00,154.96,155.41,154.96,155.41,9300.0,146.9882,147.4151,146.9882,147.4151,9300.0
2019-07-17 09:50:00,155.37,155.88,155.37,155.88,7800.0,147.3771,147.8609,147.3771,147.8609,7800.0
2019-07-17 09:55:00,155.88,155.94,155.72,155.72,19497.0,147.8609,147.9178,147.7091,147.7091,19497.0
2019-07-17 10:00:00,155.72,155.79,155.36,155.36,8700.0,147.7091,147.7755,147.3676,147.3676,8700.0
2019-07-17 10:05:00,155.37,155.43,155.12,155.12,5175.0,147.3771,147.434,147.14,147.14,5175.0
2019-07-17 10:10:00,155.11,155.26,154.86,154.9,24018.0,147.1305,147.2728,146.8933,146.9313,24018.0
2019-07-17 10:15:00,154.8,155.19,154.8,155.1,7038.0,146.8364,147.2064,146.8364,147.121,7038.0
2019-07-17 10:20:00,155.13,155.14,154.95,155.13,17253.0,147.1495,147.1589,146.9787,147.1495,17253.0
2019-07-17 10:25:00,155.12,155.18,154.99,154.99,3579.0,147.14,147.1969,147.0167,147.0167,3579.0
2019-07-17 10:30:00,154.91,154.97,154.67,154.77,5700.0,146.9408,146.9977,146.7131,146.808,5700.0
2019-07-17 10:35:00,154.66,154.67,154.53,154.53,1806.0,146.7036,146.7131,146.5803,146.5803,1806.0
2019-07-17 10:40:00,154.45,154.76,154.45,154.76,3000.0,146.5044,146.7985,146.5044,146.7985,3000.0
2019-07-17 10:45:00,154.73,154.73,154.62,154.62,2100.0,146.77,146.77,146.6657,146.6657,2100.0
2019-07-17 10:50:00,154.6,154.87,154.59,154.69,19392.0,146.6467,146.9028,146.6372,146.7321,19392.0
2019-07-17 10:55:00,154.71,154.78,154.69,154.74,5400.0,146.7511,146.8175,146.7321,146.7795,5400.0
2019-07-17 11:00:00,154.69,154.86,154.69,154.86,8799.0,146.7321,146.8933,146.7321,146.8933,8799.0
2019-07-17 11:05:00,154.83,154.83,154.78,154.82,5700.0,146.8649,146.8649,146.8175,146.8554,5700.0
2019-07-17 11:10:00,154.8,155.02,154.77,154.99,20928.0,146.8364,147.0451,146.808,147.0167,20928.0
2019-07-17 11:15:00,155.02,155.09,154.98,154.98,6000.0,147.0451,147.1115,147.0072,147.0072,6000.0
2019-07-17 11:20:00,154.95,155.03,154.91,154.91,11520.0,146.9787,147.0546,146.9408,146.9408,11520.0
2019-07-17 11:25:00,154.87,154.91,154.81,154.9,6273.0,146.9028,146.9408,146.8459,146.9313,6273.0
2019-07-17 11:30:00,154.95,155.0,154.88,154.88,5400.0,146.9787,147.0261,146.9123,146.9123,5400.0
2019-07-17 11:35:00,154.83,155.0,154.79,154.92,7926.0,146.8649,147.0261,146.8269,146.9503,7926.0
2019-07-17 11:40:00,154.87,154.93,154.85,154.93,3000.0,146.9028,146.9597,146.8839,146.9597,3000.0
2019-07-17 11:45:00,154.94,155.05,154.91,155.03,30141.0,146.9692,147.0736,146.9408,147.0546,30141.0
2019-07-17 11:50:00,155.0,155.11,155.0,155.05,3870.0,147.0261,147.1305,147.0261,147.0736,3870.0
2019-07-17 11:55:00,155.02,155.03,154.86,154.94,16647.0,147.0451,147.0546,146.8933,146.9692,16647.0
2019-07-17 12:00:00,154.91,154.94,154.81,154.82,7617.0,146.9408,146.9692,146.8459,146.8554,7617.0
2019-07-17 12:05:00,154.83,154.83,154.7,154.7,5400.0,146.8649,146.8649,146.7416,146.7416,5400.0
2019-07-17 12:10:00,154.7,154.77,154.48,154.51,25281.0,146.7416,146.808,146.5329,146.5614,25281.0
2019-07-17 12:15:00,154.38,154.45,154.28,154.28,9570.0,146.438,146.5044,146.3432,146.3432,9570.0
2019-07-17 12:20:00,154.25,154.32,154.2,154.26,6600.0,146.3147,146.3811,146.2673,146.3242,6600.0
2019-07-17 12:25:00,154.27,154.29,154.12,154.16,7200.0,146.3337,146.3527,146.1914,146.2294,7200.0
2019-07-17 12:30:00,154.16,154.16,154.03,154.03,7080.0,146.2294,146.2294,146.106,146.106,7080.0
2019-07-17 12:35:00,154.06,154.2,154.06,154.17,7488.0,146.1345,146.2673,146.1345,146.2388,7488.0
2019-07-17 12:40:00,154.19,154.23,154.11,154.12,7800.0,146.2578,146.2958,146.1819,146.1914,7800.0
2019-07-17 12:45:00,154.1,154.14,153.51,153.59,22422.0,146.1724,146.2104,145.6128,145.6887,22422.0
2019-07-17 12:50:00,153.59,153.71,153.59,153.66,12501.0,145.6887,145.8025,145.6887,145.7551,12501.0
2019-07-17 12:55:00,153.57,153.76,153.56,153.71,10950.0,145.6697,145.8499,145.6602,145.8025,10950.0
2019-07-17 13:00:00,153.66,153.88,153.66,153.87,7812.0,145.7551,145.9638,145.7551,145.9543,7812.0
2019-07-17 13:05:00,153.81,153.93,153.72,153.8,6624.0,145.8974,146.0112,145.812,145.8879,6624.0
2019-07-17 13:10:00,153.78,153.79,153.75,153.75,1800.0,145.8689,145.8784,145.8404,145.8404,1800.0
2019-07-17 13:15:00,153.82,154.08,153.73,154.08,16800.0,145.9068,146.1535,145.8215,146.1535,16800.0
2019-07-17 13:20:00,154.11,154.21,153.92,154.15,16422.0,146.1819,146.2768,146.0017,146.2199,16422.0
2019-07-17 13:25:00,154.18,154.18,154.06,154.07,6642.0,146.2483,146.2483,146.1345,146.144,6642.0
2019-07-17 13:30:00,154.12,154.15,154.06,154.06,2154.0,146.1914,146.2199,146.1345,146.1345,2154.0
2019-07-17 13:35:00,154.04,154.11,154.03,154.09,7173.0,146.1155,146.1819,146.106,146.163,7173.0
2019-07-17 13:40:00,154.11,154.33,154.11,154.24,2706.0,146.1819,146.3906,146.1819,146.3052,2706.0
2019-07-17 13:45:00,154.2,154.2,154.14,154.14,2400.0,146.2673,146.2673,146.2104,146.2104,2400.0
2019-07-17 13:50:00,154.09,154.09,153.79,153.79,11400.0,146.163,146.163,145.8784,145.8784,11400.0
2019-07-17 13:55:00,153.77,154.03,153.71,153.93,12600.0,145.8594,146.106,145.8025,146.0112,12600.0
2019-07-17 14:00:00,153.89,153.89,153.78,153.78,11859.0,145.9732,145.9732,145.8689,145.8689,11859.0
2019-07-17 14:05:00,153.71,153.71,153.47,153.49,6246.0,145.8025,145.8025,145.5749,145.5938,6246.0
2019-07-17 14:10:00,153.5,153.5,153.28,153.28,3858.0,145.6033,145.6033,145.3946,145.3946,3858.0
2019-07-17 14:15:00,153.24,153.4,153.23,153.27,13632.0,145.3567,145.5085,145.3472,145.3851,13632.0
2019-07-17 14:20:00,153.25,153.28,153.18,153.23,3912.0,145.3662,145.3946,145.2998,145.3472,3912.0
2019-07-17 14:25:00,153.23,153.25,153.05,153.05,5100.0,145.3472,145.3662,145.1765,145.1765,5100.0
2019-07-17 14:30:00,153.04,153.21,153.01,153.1,4836.0,145.167,145.3282,145.1385,145.2239,4836.0
2019-07-17 14:35:00,153.07,153.22,153.07,153.22,2700.0,145.1954,145.3377,145.1954,145.3377,2700.0
2019-07-17 14:40:00,153.22,153.28,153.19,153.28,4800.0,145.3377,145.3946,145.3093,145.3946,4800.0
2019-07-17 14:45:00,153.28,153.4,153.28,153.4,1824.0,145.3946,145.5085,145.3946,145.5085,1824.0
2019-07-17 14:50:00,153.36,153.36,153.12,153.12,4803.0,145.4705,145.4705,145.2429,145.2429,4803.0
2019-07-17 14:55:00,153.18,153.19,152.78,152.78,12408.0,145.2998,145.3093,144.9203,144.9203,12408.0
2019-07-17 15:00:00,152.85,152.85,152.73,152.73,2400.0,144.9867,144.9867,144.8729,144.8729,2400.0
2019-07-17 15:05:00,152.67,152.82,152.67,152.82,7989.0,144.816,144.9583,144.816,144.9583,7989.0
2019-07-17 15:10:00,152.82,152.92,152.82,152.89,4935.0,144.9583,145.0531,144.9583,145.0247,4935.0
2019-07-17 15:15:00,152.92,152.94,152.88,152.94,3300.0,145.0531,145.0721,145.0152,145.0721,3300.0
2019-07-17 15:20:00,153.05,153.06,152.81,152.82,17049.0,145.1765,145.1859,144.9488,144.9583,17049.0
2019-07-17 15:25:00,152.85,152.86,152.53,152.63,18681.0,144.9867,144.9962,144.6832,144.7781,18681.0
2019-07-17 15:30:00,152.71,152.93,152.7,152.93,25317.0,144.854,145.0626,144.8445,145.0626,25317.0
2019-07-17 15:35:00,152.92,152.95,152.57,152.57,25794.0,145.0531,145.0816,144.7212,144.7212,25794.0
2019-07-17 15:40:00,152.61,152.61,152.34,152.39,17130.0,144.7591,144.7591,144.503,144.5504,17130.0
2019-07-17 15:45:00,152.44,152.52,152.41,152.5,29220.0,144.5978,144.6737,144.5694,144.6548,29220.0
2019-07-17 15:50:00,152.51,152.61,152.44,152.51,45540.0,144.6642,144.7591,144.5978,144.6642,45540.0
2019-07-17 15:55:00,152.52,152.53,152.2,152.28,99363.0,144.6737,144.6832,144.3702,144.4461,99363.0
2019-07-18 09:30:00,151.91,151.95,150.41,150.41,40281.0,144.0951,144.133,142.6723,142.6723,40281.0
2019-07-18 09:35:00,150.72,150.72,149.57,149.57,50235.0,142.9663,142.9663,141.8755,141.8755,50235.0
2019-07-18 09:40:00,149.56,150.28,149.21,149.6,51843.0,141.866,142.549,141.534,141.9039,51843.0
2019-07-18 09:45:00,149.78,150.8,149.51,149.78,58551.0,142.0747,143.0422,141.8186,142.0747,58551.0
2019-07-18 09:50:00,149.68,150.36,149.39,150.33,47991.0,141.9798,142.6248,141.7047,142.5964,47991.0
2019-07-18 09:55:00,150.2,150.81,150.16,150.81,8850.0,142.4731,143.0517,142.4351,143.0517,8850.0
2019-07-18 10:00:00,150.9,151.17,150.83,151.17,12951.0,143.1371,143.3932,143.0707,143.3932,12951.0
2019-07-18 10:05:00,151.08,151.31,150.92,151.31,7833.0,143.3078,143.526,143.156,143.526,7833.0
2019-07-18 10:10:00,151.31,151.75,151.24,151.75,11217.0,143.526,143.9433,143.4596,143.9433,11217.0
2019-07-18 10:15:00,151.67,152.28,151.67,152.28,14787.0,143.8675,144.4461,143.8675,144.4461,14787.0
2019-07-18 10:20:00,152.14,152.14,151.94,152.07,8730.0,144.3133,144.3133,144.1236,144.2469,8730.0
2019-07-18 10:25:00,152.01,152.3,152.01,152.23,14622.0,144.19,144.465,144.19,144.3986,14622.0
2019-07-18 10:30:00,152.24,152.49,152.24,152.27,10188.0,144.4081,144.6453,144.4081,144.4366,10188.0
2019-07-18 10:35:00,152.24,152.24,152.0,152.0,15720.0,144.4081,144.4081,144.1805,144.1805,15720.0
2019-07-18 10:40:00,152.0,152.08,151.92,151.92,14448.0,144.1805,144.2564,144.1046,144.1046,14448.0
2019-07-18 10:45:00,151.85,151.85,151.74,151.81,3600.0,144.0382,144.0382,143.9339,144.0003,3600.0
2019-07-18 10:50:00,151.84,151.84,151.65,151.77,8928.0,144.0287,144.0287,143.8485,143.9623,8928.0
2019-07-18 10:55:00,151.83,152.09,151.82,152.0,11466.0,144.0192,144.2658,144.0097,144.1805,11466.0
2019-07-18 11:00:00,152.11,152.19,152.11,152.19,600.0,144.2848,144.3607,144.2848,144.3607,600.0
2019-07-18 11:05:00,152.13,152.18,152.04,152.12,7182.0,144.3038,144.3512,144.2184,144.2943,7182.0
2019-07-18 11:10:00,152.15,152.31,152.1,152.1,5700.0,144.3228,144.4745,144.2753,144.2753,5700.0
2019-07-18 11:15:00,152.07,152.21,152.07,152.07,5400.0,144.2469,144.3797,144.2469,144.2469,5400.0
2019-07-18 11:20:00,152.08,152.17,152.06,152.06,6585.0,144.2564,144.3417,144.2374,144.2374,6585.0
2019-07-18 11:25:00,152.06,152.14,152.05,152.08,4500.0,144.2374,144.3133,144.2279,144.2564,4500.0
2019-07-18 11:30:00,152.05,152.05,151.78,151.82,5346.0,144.2279,144.2279,143.9718,144.0097,5346.0
2019-07-18 11:35:00,151.88,152.03,151.81,152.03,18804.0,144.0666,144.2089,144.0003,144.2089,18804.0
2019-07-18 11:40:00,152.0,152.05,152.0,152.05,2400.0,144.1805,144.2279,144.1805,144.2279,2400.0
2019-07-18 11:45:00,152.16,152.28,152.07,152.28,3300.0,144.3322,144.4461,144.2469,144.4461,3300.0
2019-07-18 11:50:00,152.41,152.41,152.31,152.31,1200.0,144.5694,144.5694,144.4745,144.4745,1200.0
2019-07-18 11:55:00,152.34,152.44,152.28,152.43,3003.0,144.503,144.5978,144.4461,144.5884,3003.0
2019-07-18 12:00:00,152.34,152.5,152.29,152.43,5400.0,144.503,144.6548,144.4556,144.5884,5400.0
2019-07-18 12:05:00,152.48,152.66,152.39,152.51,11700.0,144.6358,144.8065,144.5504,144.6642,11700.0
2019-07-18 12:10:00,152.54,152.61,152.22,152.22,60195.0,144.6927,144.7591,144.3892,144.3892,60195.0
2019-07-18 12:15:00,152.21,152.5,152.07,152.44,10311.0,144.3797,144.6548,144.2469,144.5978,10311.0
2019-07-18 12:20:00,152.57,152.66,152.52,152.66,4716.0,144.7212,144.8065,144.6737,144.8065,4716.0
2019-07-18 12:25:00,152.67,152.76,152.54,152.56,7200.0,144.816,144.9014,144.6927,144.7117,7200.0
2019-07-18 12:30:00,152.54,152.59,152.54,152.55,1980.0,144.6927,144.7401,144.6927,144.7022,1980.0
2019-07-18 12:35:00,152.57,152.58,152.57,152.57,1500.0,144.7212,144.7306,144.7212,144.7212,1500.0
2019-07-18 12:40:00,152.54,152.55,152.49,152.55,2418.0,144.6927,144.7022,144.6453,144.7022,2418.0
2019-07-18 12:45:00,152.56,152.56,152.39,152.39,8400.0,144.7117,144.7117,144.5504,144.5504,8400.0
2019-07-18 12:50:00,152.41,152.41,152.29,152.29,600.0,144.5694,144.5694,144.4556,144.4556,600.0
2019-07-18 12:55:00,152.26,152.39,152.25,152.38,3000.0,144.4271,144.5504,144.4176,144.5409,3000.0
2019-07-18 13:00:00,152.38,152.42,152.28,152.32,6900.0,144.5409,144.5789,144.4461,144.484,6900.0
2019-07-18 13:05:00,152.35,152.4,152.3,152.3,2100.0,144.5125,144.5599,144.465,144.465,2100.0
2019-07-18 13:10:00,152.32,152.45,152.32,152.43,9600.0,144.484,144.6073,144.484,144.5884,9600.0
2019-07-18 13:15:00,152.44,152.44,152.26,152.32,4503.0,144.5978,144.5978,144.4271,144.484,4503.0
2019-07-18 13:20:00,152.27,152.37,152.27,152.34,3984.0,144.4366,144.5314,144.4366,144.503,3984.0
2019-07-18 13:25:00,152.38,152.43,152.38,152.43,1500.0,144.5409,144.5884,144.5409,144.5884,1500.0
2019-07-18 13:30:00,152.42,152.42,152.26,152.26,2673.0,144.5789,144.5789,144.4271,144.4271,2673.0
2019-07-18 13:35:00,152.23,152.26,152.15,152.19,3654.0,144.3986,144.4271,144.3228,144.3607,3654.0
2019-07-18 13:40:00,152.22,152.28,152.09,152.12,9873.0,144.3892,144.4461,144.2658,144.2943,9873.0
2019-07-18 13:45:00,152.13,152.2,152.07,152.08,2700.0,144.3038,144.3702,144.2469,144.2564,2700.0
2019-07-18 13:50:00,152.11,152.11,151.99,152.1,4800.0,144.2848,144.2848,144.171,144.2753,4800.0
2019-07-18 13:55:00,152.13,152.17,152.12,152.12,3447.0,144.3038,144.3417,144.2943,144.2943,3447.0
2019-07-18 14:00:00,152.12,152.15,152.04,152.15,9483.0,144.2943,144.3228,144.2184,144.3228,9483.0
2019-07-18 14:05:00,152.08,152.26,152.08,152.18,2400.0,144.2564,144.4271,144.2564,144.3512,2400.0
2019-07-18 14:10:00,152.19,152.25,152.13,152.18,5631.0,144.3607,144.4176,144.3038,144.3512,5631.0
2019-07-18 14:15:00,152.24,152.36,152.24,152.36,8826.0,144.4081,144.522,144.4081,144.522,8826.0
2019-07-18 14:20:00,152.38,152.46,152.33,152.46,4473.0,144.5409,144.6168,144.4935,144.6168,4473.0
2019-07-18 14:25:00,152.45,152.73,152.45,152.73,4209.0,144.6073,144.8729,144.6073,144.8729,4209.0
2019-07-18 14:30:00,152.78,152.92,152.71,152.91,12420.0,144.9203,145.0531,144.854,145.0437,12420.0
2019-07-18 14:35:00,152.92,153.22,152.86,153.18,29361.0,145.0531,145.3377,144.9962,145.2998,29361.0
2019-07-18 14:40:00,153.17,153.26,153.0,153.03,28248.0,145.2903,145.3757,145.129,145.1575,28248.0
2019-07-18 14:45:00,153.0,153.13,153.0,153.06,15000.0,145.129,145.2523,145.129,145.1859,15000.0
2019-07-18 14:50:00,153.07,153.12,153.02,153.12,4200.0,145.1954,145.2429,145.148,145.2429,4200.0
2019-07-18 14:55:00,153.11,153.11,152.85,152.94,11358.0,145.2334,145.2334,144.9867,145.0721,11358.0
2019-07-18 15:00:00,152.93,153.07,152.87,152.91,13914.0,145.0626,145.1954,145.0057,145.0437,13914.0
2019-07-18 15:05:00,152.86,152.86,152.82,152.85,2400.0,144.9962,144.9962,144.9583,144.9867,2400.0
2019-07-18 15:10:00,152.8,152.82,152.72,152.8,7452.0,144.9393,144.9583,144.8634,144.9393,7452.0
2019-07-18 15:15:00,152.78,152.78,152.67,152.75,6954.0,144.9203,144.9203,144.816,144.8919,6954.0
2019-07-18 15:20:00,152.76,152.83,152.69,152.81,12042.0,144.9014,144.9678,144.835,144.9488,12042.0
2019-07-18 15:25:00,152.79,152.84,152.68,152.76,9606.0,144.9298,144.9773,144.8255,144.9014,9606.0
2019-07-18 15:30:00,152.74,152.8,152.68,152.78,13242.0,144.8824,144.9393,144.8255,144.9203,13242.0
2019-07-18 15:35:00,152.79,152.85,152.74,152.78,17211.0,144.9298,144.9867,144.8824,144.9203,17211.0
2019-07-18 15:40:00,152.79,152.9,152.73,152.78,26178.0,144.9298,145.0342,144.8729,144.9203,26178.0
2019-07-18 15:45:00,152.78,152.81,152.55,152.6,19119.0,144.9203,144.9488,144.7022,144.7496,19119.0
2019-07-18 15:50:00,152.62,152.67,152.41,152.41,31587.0,144.7686,144.816,144.5694,144.5694,31587.0
2019-07-18 15:55:00,152.44,152.59,152.34,152.56,90129.0,144.5978,144.7401,144.503,144.7117,90129.0
2019-07-19 09:30:00,152.88,152.88,152.18,152.18,40320.0,145.0152,145.0152,144.3512,144.3512,40320.0
2019-07-19 09:35:00,152.77,153.24,152.47,153.17,19800.0,144.9109,145.3567,144.6263,145.2903,19800.0
2019-07-19 09:40:00,153.26,153.69,153.26,153.68,7956.0,145.3757,145.7835,145.3757,145.774,7956.0
2019-07-19 09:45:00,153.62,153.62,153.07,153.26,20400.0,145.7171,145.7171,145.1954,145.3757,20400.0
2019-07-19 09:50:00,153.14,153.53,153.14,153.27,8400.0,145.2618,145.6318,145.2618,145.3851,8400.0
2019-07-19 09:55:00,153.26,153.28,152.84,152.84,19092.0,145.3757,145.3946,144.9773,144.9773,19092.0
2019-07-19 10:00:00,152.96,153.09,152.96,153.06,19284.0,145.0911,145.2144,145.0911,145.1859,19284.0
2019-07-19 10:05:00,153.03,153.03,152.74,152.85,17775.0,145.1575,145.1575,144.8824,144.9867,17775.0
2019-07-19 10:10:00,152.97,152.98,152.92,152.98,3306.0,145.1006,145.1101,145.0531,145.1101,3306.0
2019-07-19 10:15:00,152.99,153.05,152.95,153.05,5895.0,145.1195,145.1765,145.0816,145.1765,5895.0
2019-07-19 10:20:00,153.02,153.02,152.79,152.79,13800.0,145.148,145.148,144.9298,144.9298,13800.0
2019-07-19 10:25:00,152.77,152.86,152.7,152.83,6150.0,144.9109,144.9962,144.8445,144.9678,6150.0
2019-07-19 10:30:00,152.86,152.86,152.52,152.52,4500.0,144.9962,144.9962,144.6737,144.6737,4500.0
2019-07-19 10:35:00,152.46,152.46,152.27,152.41,9843.0,144.6168,144.6168,144.4366,144.5694,9843.0
2019-07-19 10:40:00,152.44,152.51,152.24,152.24,7200.0,144.5978,144.6642,144.4081,144.4081,7200.0
2019-07-19 10:45:00,152.16,152.22,152.01,152.01,12594.0,144.3322,144.3892,144.19,144.19,12594.0
2019-07-19 10:50:00,152.01,152.13,152.01,152.08,7521.0,144.19,144.3038,144.19,144.2564,7521.0
2019-07-19 10:55:00,152.16,152.27,152.16,152.26,6060.0,144.3322,144.4366,144.3322,144.4271,6060.0
2019-07-19 11:00:00,152.28,152.53,152.24,152.5,30300.0,144.4461,144.6832,144.4081,144.6548,30300.0
2019-07-19 11:05:00,152.53,152.53,152.36,152.45,8715.0,144.6832,144.6832,144.522,144.6073,8715.0
2019-07-19 11:10:00,152.36,152.55,152.35,152.55,6300.0,144.522,144.7022,144.5125,144.7022,6300.0
2019-07-19 11:15:00,152.71,152.71,152.55,152.63,4113.0,144.854,144.854,144.7022,144.7781,4113.0
2019-07-19 11:20:00,152.54,152.7,152.54,152.7,8340.0,144.6927,144.8445,144.6927,144.8445,8340.0
2019-07-19 11:25:00,152.66,152.66,152.6,152.63,3900.0,144.8065,144.8065,144.7496,144.7781,3900.0
2019-07-19 11:30:00,152.62,152.7,152.56,152.56,4500.0,144.7686,144.8445,144.7117,144.7117,4500.0
2019-07-19 11:35:00,152.58,152.59,152.39,152.39,6015.0,144.7306,144.7401,144.5504,144.5504,6015.0
2019-07-19 11:40:00,152.34,152.34,152.27,152.27,3600.0,144.503,144.503,144.4366,144.4366,3600.0
2019-07-19 11:45:00,152.29,152.64,152.26,152.64,15600.0,144.4556,144.7876,144.4271,144.7876,15600.0
2019-07-19 11:50:00,152.66,152.79,152.61,152.69,43836.0,144.8065,144.9298,144.7591,144.835,43836.0
2019-07-19 11:55:00,152.67,152.71,152.6,152.6,18900.0,144.816,144.854,144.7496,144.7496,18900.0
2019-07-19 12:00:00,152.6,152.73,152.6,152.69,8883.0,144.7496,144.8729,144.7496,144.835,8883.0
2019-07-19 12:05:00,152.66,152.78,152.64,152.76,19809.0,144.8065,144.9203,144.7876,144.9014,19809.0
2019-07-19 12:10:00,152.76,152.76,152.63,152.65,19458.0,144.9014,144.9014,144.7781,144.797,19458.0
2019-07-19 12:15:00,152.62,152.67,152.62,152.67,9300.0,144.7686,144.816,144.7686,144.816,9300.0
2019-07-19 12:20:00,152.66,152.66,152.5,152.5,5400.0,144.8065,144.8065,144.6548,144.6548,5400.0
2019-07-19 12:25:00,152.5,152.67,152.5,152.67,3300.0,144.6548,144.816,144.6548,144.816,3300.0
2019-07-19 12:30:00,152.66,152.66,152.6,152.61,2400.0,144.8065,144.8065,144.7496,144.7591,2400.0
2019-07-19 12:35:00,152.61,152.61,152.37,152.39,8670.0,144.7591,144.7591,144.5314,144.5504,8670.0
2019-07-19 12:40:00,152.37,152.38,152.33,152.35,5580.0,144.5314,144.5409,144.4935,144.5125,5580.0
2019-07-19 12:45:00,152.35,152.43,152.35,152.37,4500.0,144.5125,144.5884,144.5125,144.5314,4500.0
2019-07-19 12:50:00,152.33,152.59,152.33,152.59,9600.0,144.4935,144.7401,144.4935,144.7401,9600.0
2019-07-19 12:55:00,152.54,152.63,152.5,152.63,2700.0,144.6927,144.7781,144.6548,144.7781,2700.0
2019-07-19 13:00:00,152.59,152.62,152.5,152.5,9603.0,144.7401,144.7686,144.6548,144.6548,9603.0
2019-07-19 13:05:00,152.47,152.53,152.41,152.41,6600.0,144.6263,144.6832,144.5694,144.5694,6600.0
2019-07-19 13:10:00,152.45,152.6,152.32,152.57,18267.0,144.6073,144.7496,144.484,144.7212,18267.0
2019-07-19 13:15:00,152.6,152.64,152.56,152.58,6300.0,144.7496,144.7876,144.7117,144.7306,6300.0
2019-07-19 13:20:00,152.57,152.57,152.5,152.51,3720.0,144.7212,144.7212,144.6548,144.6642,3720.0
2019-07-19 13:25:00,152.55,152.55,152.48,152.48,3600.0,144.7022,144.7022,144.6358,144.6358,3600.0
2019-07-19 13:30:00,152.47,152.47,152.38,152.41,5718.0,144.6263,144.6263,144.5409,144.5694,5718.0
2019-07-19 13:35:00,152.39,152.47,152.39,152.42,3240.0,144.5504,144.6263,144.5504,144.5789,3240.0
2019-07-19 13:40:00,152.39,152.46,152.3,152.3,4905.0,144.5504,144.6168,144.465,144.465,4905.0
2019-07-19 13:45:00,152.31,152.35,152.24,152.25,14118.0,144.4745,144.5125,144.4081,144.4176,14118.0
2019-07-19 13:50:00,152.34,152.35,152.19,152.19,3834.0,144.503,144.5125,144.3607,144.3607,3834.0
2019-07-19 13:55:00,152.19,152.29,152.15,152.29,4800.0,144.3607,144.4556,144.3228,144.4556,4800.0
2019-07-19 14:00:00,152.28,152.45,152.22,152.42,20100.0,144.4461,144.6073,144.3892,144.5789,20100.0
2019-07-19 14:05:00,152.46,152.61,152.46,152.53,3900.0,144.6168,144.7591,144.6168,144.6832,3900.0
2019-07-19 14:10:00,152.45,152.7,152.45,152.65,10743.0,144.6073,144.8445,144.6073,144.797,10743.0
2019-07-19 14:15:00,152.65,152.65,152.58,152.6,3300.0,144.797,144.797,144.7306,144.7496,3300.0
2019-07-19 14:20:00,152.65,152.7,152.55,152.55,6600.0,144.797,144.8445,144.7022,144.7022,6600.0
2019-07-19 14:25:00,152.45,152.49,152.4,152.42,2100.0,144.6073,144.6453,144.5599,144.5789,2100.0
2019-07-19 14:30:00,152.43,152.54,152.37,152.37,7800.0,144.5884,144.6927,144.5314,144.5314,7800.0
2019-07-19 14:35:00,152.41,152.41,152.25,152.25,5100.0,144.5694,144.5694,144.4176,144.4176,5100.0
2019-07-19 14:40:00,152.29,152.4,152.2,152.2,8043.0,144.4556,144.5599,144.3702,144.3702,8043.0
2019-07-19 14:45:00,152.23,152.32,152.19,152.27,8730.0,144.3986,144.484,144.3607,144.4366,8730.0
2019-07-19 14:50:00,152.31,152.42,152.31,152.33,5160.0,144.4745,144.5789,144.4745,144.4935,5160.0
2019-07-19 14:55:00,152.33,152.38,152.24,152.38,4800.0,144.4935,144.5409,144.4081,144.5409,4800.0
2019-07-19 15:00:00,152.41,152.41,152.18,152.22,8397.0,144.5694,144.5694,144.3512,144.3892,8397.0
2019-07-19 15:05:00,152.23,152.3,152.23,152.23,3300.0,144.3986,144.465,144.3986,144.3986,3300.0
2019-07-19 15:10:00,152.27,152.28,152.16,152.18,11700.0,144.4366,144.4461,144.3322,144.3512,11700.0
2019-07-19 15:15:00,152.21,152.24,152.04,152.06,5700.0,144.3797,144.4081,144.2184,144.2374,5700.0
2019-07-19 15:20:00,152.06,152.06,151.83,152.04,13560.0,144.2374,144.2374,144.0192,144.2184,13560.0
2019-07-19 15:25:00,152.14,152.15,152.08,152.1,6033.0,144.3133,144.3228,144.2564,144.2753,6033.0
2019-07-19 15:30:00,152.14,152.2,152.06,152.2,4800.0,144.3133,144.3702,144.2374,144.3702,4800.0
2019-07-19 15:35:00,152.24,152.46,152.21,152.46,19113.0,144.4081,144.6168,144.3797,144.6168,19113.0
2019-07-19 15:40:00,152.45,152.65,152.37,152.65,14100.0,144.6073,144.797,144.5314,144.797,14100.0
2019-07-19 15:45:00,152.58,152.64,152.3,152.34,19164.0,144.7306,144.7876,144.465,144.503,19164.0
2019-07-19 15:50:00,152.34,152.45,152.24,152.45,31254.0,144.503,144.6073,144.4081,144.6073,31254.0
2019-07-19 15:55:00,152.44,152.46,152.16,152.2,82035.0,144.5978,144.6168,144.3322,144.3702,82035.0
2019-07-22 09:30:00,152.4,153.08,152.4,153.06,7587.0,144.5599,145.2049,144.5599,145.1859,7587.0
2019-07-22 09:35:00,153.0,153.9,152.58,153.89,22485.0,145.129,145.9827,144.7306,145.9732,22485.0
2019-07-22 09:40:00,153.81,153.81,153.08,153.22,10551.0,145.8974,145.8974,145.2049,145.3377,10551.0
2019-07-22 09:45:00,153.24,153.44,153.17,153.37,5100.0,145.3567,145.5464,145.2903,145.48,5100.0
2019-07-22 09:50:00,153.37,153.81,153.37,153.59,11970.0,145.48,145.8974,145.48,145.6887,11970.0
2019-07-22 09:55:00,153.56,153.56,153.32,153.47,5556.0,145.6602,145.6602,145.4326,145.5749,5556.0
2019-07-22 10:00:00,153.41,153.43,153.17,153.26,8478.0,145.5179,145.5369,145.2903,145.3757,8478.0
2019-07-22 10:05:00,153.2,153.2,153.05,153.11,8472.0,145.3187,145.3187,145.1765,145.2334,8472.0
2019-07-22 10:10:00,153.18,153.37,153.17,153.27,12093.0,145.2998,145.48,145.2903,145.3851,12093.0
2019-07-22 10:15:00,153.28,153.54,153.28,153.5,22050.0,145.3946,145.6413,145.3946,145.6033,22050.0
2019-07-22 10:20:00,153.55,153.59,153.25,153.36,9900.0,145.6507,145.6887,145.3662,145.4705,9900.0
2019-07-22 10:25:00,153.34,153.43,153.16,153.16,13395.0,145.4515,145.5369,145.2808,145.2808,13395.0
2019-07-22 10:30:00,153.22,153.26,153.09,153.11,6492.0,145.3377,145.3757,145.2144,145.2334,6492.0
2019-07-22 10:35:00,153.01,153.23,153.01,153.08,8400.0,145.1385,145.3472,145.1385,145.2049,8400.0
2019-07-22 10:40:00,153.05,153.08,152.9,152.9,7203.0,145.1765,145.2049,145.0342,145.0342,7203.0
2019-07-22 10:45:00,152.79,152.84,152.68,152.76,8997.0,144.9298,144.9773,144.8255,144.9014,8997.0
2019-07-22 10:50:00,152.83,152.94,152.8,152.94,2400.0,144.9678,145.0721,144.9393,145.0721,2400.0
2019-07-22 10:55:00,153.1,153.11,152.96,153.03,16020.0,145.2239,145.2334,145.0911,145.1575,16020.0
2019-07-22 11:00:00,153.03,153.09,152.9,153.03,8277.0,145.1575,145.2144,145.0342,145.1575,8277.0
2019-07-22 11:05:00,152.95,152.96,152.77,152.79,9450.0,145.0816,145.0911,144.9109,144.9298,9450.0
2019-07-22 11:10:00,152.77,152.77,152.66,152.71,9834.0,144.9109,144.9109,144.8065,144.854,9834.0
2019-07-22 11:15:00,152.66,152.84,152.64,152.76,10770.0,144.8065,144.9773,144.7876,144.9014,10770.0
2019-07-22 11:20:00,152.74,152.74,152.64,152.68,13638.0,144.8824,144.8824,144.7876,144.8255,13638.0
2019-07-22 11:25:00,152.74,152.77,152.49,152.52,32235.0,144.8824,144.9109,144.6453,144.6737,32235.0
2019-07-22 11:30:00,152.51,152.57,152.37,152.55,7500.0,144.6642,144.7212,144.5314,144.7022,7500.0
2019-07-22 11:35:00,152.65,152.71,152.6,152.7,8358.0,144.797,144.854,144.7496,144.8445,8358.0
2019-07-22 11:40:00,152.7,152.7,152.6,152.67,9558.0,144.8445,144.8445,144.7496,144.816,9558.0
2019-07-22 11:45:00,152.67,152.75,152.5,152.5,4200.0,144.816,144.8919,144.6548,144.6548,4200.0
2019-07-22 11:50:00,152.52,152.6,152.52,152.58,3657.0,144.6737,144.7496,144.6737,144.7306,3657.0
2019-07-22 11:55:00,152.58,152.58,152.41,152.41,3003.0,144.7306,144.7306,144.5694,144.5694,3003.0
2019-07-22 12:00:00,152.39,152.39,152.28,152.33,12180.0,144.5504,144.5504,144.4461,144.4935,12180.0
2019-07-22 12:05:00,152.38,152.38,152.28,152.28,4320.0,144.5409,144.5409,144.4461,144.4461,4320.0
2019-07-22 12:10:00,152.17,152.17,152.08,152.15,3897.0,144.3417,144.3417,144.2564,144.3228,3897.0
2019-07-22 12:15:00,152.33,152.33,152.25,152.25,2100.0,144.4935,144.4935,144.4176,144.4176,2100.0
2019-07-22 12:20:00,152.24,152.37,152.24,152.37,1200.0,144.4081,144.5314,144.4081,144.5314,1200.0
2019-07-22 12:25:00,152.42,152.47,152.41,152.41,3300.0,144.5789,144.6263,144.5694,144.5694,3300.0
2019-07-22 12:30:00,152.41,152.41,152.15,152.15,4206.0,144.5694,144.5694,144.3228,144.3228,4206.0
2019-07-22 12:35:00,152.21,152.21,152.16,152.17,1500.0,144.3797,144.3797,144.3322,144.3417,1500.0
2019-07-22 12:40:00,152.12,152.23,152.09,152.22,5205.0,144.2943,144.3986,144.2658,144.3892,5205.0
2019-07-22 12:45:00,152.31,152.32,152.25,152.32,3300.0,144.4745,144.484,144.4176,144.484,3300.0
2019-07-22 12:50:00,152.29,152.3,152.27,152.27,2841.0,144.4556,144.465,144.4366,144.4366,2841.0
2019-07-22 12:55:00,152.35,152.46,152.26,152.26,10590.0,144.5125,144.6168,144.4271,144.4271,10590.0
2019-07-22 13:00:00,152.34,152.43,152.28,152.4,16326.0,144.503,144.5884,144.4461,144.5599,16326.0
2019-07-22 13:05:00,152.31,152.31,152.21,152.22,3300.0,144.4745,144.4745,144.3797,144.3892,3300.0
2019-07-22 13:10:00,152.28,152.36,152.2,152.33,6210.0,144.4461,144.522,144.3702,144.4935,6210.0
2019-07-22 13:15:00,152.33,152.37,152.2,152.2,15501.0,144.4935,144.5314,144.3702,144.3702,15501.0
2019-07-22 13:20:00,152.21,152.21,152.02,152.02,3981.0,144.3797,144.3797,144.1994,144.1994,3981.0
2019-07-22 13:25:00,152.03,152.08,152.02,152.03,3300.0,144.2089,144.2564,144.1994,144.2089,3300.0
2019-07-22 13:30:00,152.04,152.04,151.92,151.92,3600.0,144.2184,144.2184,144.1046,144.1046,3600.0
2019-07-22 13:35:00,151.96,152.06,151.92,152.04,5709.0,144.1425,144.2374,144.1046,144.2184,5709.0
2019-07-22 13:40:00,152.11,152.16,152.1,152.1,3600.0,144.2848,144.3322,144.2753,144.2753,3600.0
2019-07-22 13:45:00,152.11,152.17,152.09,152.17,6600.0,144.2848,144.3417,144.2658,144.3417,6600.0
2019-07-22 13:50:00,152.17,152.22,152.12,152.12,6900.0,144.3417,144.3892,144.2943,144.2943,6900.0
2019-07-22 13:55:00,152.12,152.12,151.87,151.87,5700.0,144.2943,144.2943,144.0572,144.0572,5700.0
2019-07-22 14:00:00,151.91,151.91,151.9,151.91,2700.0,144.0951,144.0951,144.0856,144.0951,2700.0
2019-07-22 14:05:00,151.92,151.92,151.69,151.69,5700.0,144.1046,144.1046,143.8864,143.8864,5700.0
2019-07-22 14:10:00,151.68,151.92,151.65,151.92,10482.0,143.8769,144.1046,143.8485,144.1046,10482.0
2019-07-22 14:15:00,151.95,152.02,151.85,151.85,4200.0,144.133,144.1994,144.0382,144.0382,4200.0
2019-07-22 14:20:00,151.84,151.84,151.75,151.83,4503.0,144.0287,144.0287,143.9433,144.0192,4503.0
2019-07-22 14:25:00,151.8,151.8,151.75,151.79,2700.0,143.9908,143.9908,143.9433,143.9813,2700.0
2019-07-22 14:30:00,151.76,151.76,151.67,151.73,11322.0,143.9528,143.9528,143.8675,143.9244,11322.0
2019-07-22 14:35:00,151.73,151.82,151.72,151.82,6300.0,143.9244,144.0097,143.9149,144.0097,6300.0
2019-07-22 14:40:00,151.83,151.84,151.49,151.5,15300.0,144.0192,144.0287,143.6967,143.7062,15300.0
2019-07-22 14:45:00,151.44,151.54,151.39,151.5,6051.0,143.6493,143.7441,143.6019,143.7062,6051.0
2019-07-22 14:50:00,151.53,151.59,151.4,151.4,5745.0,143.7347,143.7916,143.6113,143.6113,5745.0
2019-07-22 14:55:00,151.31,151.39,151.26,151.39,6276.0,143.526,143.6019,143.4785,143.6019,6276.0
2019-07-22 15:00:00,151.49,151.81,151.49,151.68,23727.0,143.6967,144.0003,143.6967,143.8769,23727.0
2019-07-22 15:05:00,151.7,151.82,151.7,151.74,10521.0,143.8959,144.0097,143.8959,143.9339,10521.0
2019-07-22 15:10:00,151.72,151.74,151.6,151.68,8700.0,143.9149,143.9339,143.8011,143.8769,8700.0
2019-07-22 15:15:00,151.66,152.12,151.66,152.12,21888.0,143.858,144.2943,143.858,144.2943,21888.0
2019-07-22 15:20:00,152.09,152.32,152.0,152.32,25422.0,144.2658,144.484,144.1805,144.484,25422.0
2019-07-22 15:25:00,152.24,152.43,152.23,152.33,37128.0,144.4081,144.5884,144.3986,144.4935,37128.0
2019-07-22 15:30:00,152.32,152.42,151.99,151.99,35814.0,144.484,144.5789,144.171,144.171,35814.0
2019-07-22 15:35:00,151.78,151.92,151.71,151.92,22065.0,143.9718,144.1046,143.9054,144.1046,22065.0
2019-07-22 15:40:00,151.91,152.12,151.84,151.88,51720.0,144.0951,144.2943,144.0287,144.0666,51720.0
2019-07-22 15:45:00,151.86,151.87,151.51,151.74,27906.0,144.0477,144.0572,143.7157,143.9339,27906.0
2019-07-22 15:50:00,151.69,151.74,151.43,151.64,44664.0,143.8864,143.9339,143.6398,143.839,44664.0
2019-07-22 15:55:00,151.62,151.72,151.5,151.56,95544.0,143.82,143.9149,143.7062,143.7631,95544.0
2019-07-23 09:30:00,156.33,159.67,155.34,158.57,143742.0,148.2877,151.4559,147.3487,150.4125,143742.0
2019-07-23 09:35:00,159.4,159.41,157.53,158.09,101643.0,151.1998,151.2093,149.426,149.9572,101643.0
2019-07-23 09:40:00,158.06,159.21,158.0,159.06,85560.0,149.9287,151.0196,149.8718,150.8773,85560.0
2019-07-23 09:45:00,159.21,160.47,158.85,159.92,166605.0,151.0196,152.2147,150.6781,151.693,166605.0
2019-07-23 09:50:00,159.97,161.46,159.83,160.42,84249.0,151.7405,153.1538,151.6077,152.1673,84249.0
2019-07-23 09:55:00,160.36,160.36,159.55,159.98,73998.0,152.1104,152.1104,151.3421,151.75,73998.0
2019-07-23 10:00:00,160.03,160.67,160.03,160.6,51072.0,151.7974,152.4045,151.7974,152.3381,51072.0
2019-07-23 10:05:00,160.49,161.13,160.35,160.47,65301.0,152.2337,152.8408,152.1009,152.2147,65301.0
2019-07-23 10:10:00,160.43,161.34,160.02,161.26,47685.0,152.1768,153.04,151.7879,152.9641,47685.0
2019-07-23 10:15:00,161.32,161.64,161.2,161.27,29196.0,153.021,153.3246,152.9072,152.9736,29196.0
2019-07-23 10:20:00,161.45,161.7,161.15,161.15,60267.0,153.1443,153.3815,152.8598,152.8598,60267.0
2019-07-23 10:25:00,161.28,161.77,161.18,161.51,59748.0,152.9831,153.4479,152.8882,153.2012,59748.0
2019-07-23 10:30:00,161.43,161.77,161.25,161.62,88083.0,153.1254,153.4479,152.9546,153.3056,88083.0
2019-07-23 10:35:00,161.62,161.99,161.55,161.71,63381.0,153.3056,153.6565,153.2392,153.391,63381.0
2019-07-23 10:40:00,161.67,161.67,161.21,161.51,57603.0,153.353,153.353,152.9167,153.2012,57603.0
2019-07-23 10:45:00,161.51,161.91,161.51,161.71,43905.0,153.2012,153.5807,153.2012,153.391,43905.0
2019-07-23 10:50:00,161.67,161.99,161.51,161.51,63996.0,153.353,153.6565,153.2012,153.2012,63996.0
2019-07-23 10:55:00,161.48,161.9,161.48,161.85,68859.0,153.1728,153.5712,153.1728,153.5238,68859.0
2019-07-23 11:00:00,161.88,161.88,161.38,161.51,34476.0,153.5522,153.5522,153.0779,153.2012,34476.0
2019-07-23 11:05:00,161.67,161.67,161.16,161.32,22038.0,153.353,153.353,152.8692,153.021,22038.0
2019-07-23 11:10:00,161.23,161.77,161.22,161.69,23691.0,152.9356,153.4479,152.9262,153.372,23691.0
2019-07-23 11:15:00,161.69,161.75,161.46,161.63,49521.0,153.372,153.4289,153.1538,153.3151,49521.0
2019-07-23 11:20:00,161.57,161.93,161.49,161.72,141777.0,153.2582,153.5996,153.1823,153.4004,141777.0
2019-07-23 11:25:00,161.67,161.79,161.51,161.51,116520.0,153.353,153.4668,153.2012,153.2012,116520.0
2019-07-23 11:30:00,161.51,161.51,160.67,161.1,24240.0,153.2012,153.2012,152.4045,152.8123,24240.0
2019-07-23 11:35:00,161.19,161.32,160.68,160.69,41382.0,152.8977,153.021,152.4139,152.4234,41382.0
2019-07-23 11:40:00,160.61,161.34,160.61,161.34,40500.0,152.3475,153.04,152.3475,153.04,40500.0
2019-07-23 11:45:00,161.43,161.96,161.34,161.71,48474.0,153.1254,153.6281,153.04,153.391,48474.0
2019-07-23 11:50:00,161.76,162.4,161.76,162.26,36876.0,153.4384,154.0455,153.4384,153.9127,36876.0
2019-07-23 11:55:00,162.26,163.25,162.26,163.2,53001.0,153.9127,154.8517,153.9127,154.8043,53001.0
2019-07-23 12:00:00,163.13,163.33,162.93,162.93,71085.0,154.7379,154.9276,154.5482,154.5482,71085.0
2019-07-23 12:05:00,163.04,163.26,162.84,162.92,20634.0,154.6525,154.8612,154.4628,154.5387,20634.0
2019-07-23 12:10:00,162.91,163.01,162.84,162.9,31521.0,154.5292,154.6241,154.4628,154.5197,31521.0
2019-07-23 12:15:00,162.83,163.39,162.83,163.39,37554.0,154.4533,154.9845,154.4533,154.9845,37554.0
2019-07-23 12:20:00,163.41,163.62,163.26,163.37,28992.0,155.0035,155.2027,154.8612,154.9656,28992.0
2019-07-23 12:25:00,163.41,163.6,163.33,163.36,15462.0,155.0035,155.1837,154.9276,154.9561,15462.0
2019-07-23 12:30:00,163.36,163.73,163.33,163.7,26208.0,154.9561,155.307,154.9276,155.2786,26208.0
2019-07-23 12:35:00,163.62,163.84,163.33,163.66,25926.0,155.2027,155.4114,154.9276,155.2406,25926.0
2019-07-23 12:40:00,163.59,163.63,163.29,163.43,23691.0,155.1742,155.2122,154.8897,155.0225,23691.0
2019-07-23 12:45:00,163.39,163.45,163.26,163.27,13500.0,154.9845,155.0414,154.8612,154.8707,13500.0
2019-07-23 12:50:00,163.18,163.57,163.0,163.54,22629.0,154.7853,155.1553,154.6146,155.1268,22629.0
2019-07-23 12:55:00,163.6,164.0,163.6,164.0,37536.0,155.1837,155.5631,155.1837,155.5631,37536.0
2019-07-23 13:00:00,164.0,164.09,163.83,163.89,18306.0,155.5631,155.6485,155.4019,155.4588,18306.0
2019-07-23 13:05:00,163.9,163.94,163.67,163.94,21576.0,155.4683,155.5062,155.2501,155.5062,21576.0
2019-07-23 13:10:00,163.95,163.95,163.33,163.54,65478.0,155.5157,155.5157,154.9276,155.1268,65478.0
2019-07-23 13:15:00,163.56,163.63,163.15,163.15,81819.0,155.1458,155.2122,154.7569,154.7569,81819.0
2019-07-23 13:20:00,163.11,163.45,162.82,163.16,45348.0,154.7189,155.0414,154.4438,154.7664,45348.0
2019-07-23 13:25:00,163.11,163.16,162.37,162.73,44832.0,154.7189,154.7664,154.017,154.3585,44832.0
2019-07-23 13:30:00,162.71,163.2,162.7,163.2,31098.0,154.3395,154.8043,154.33,154.8043,31098.0
2019-07-23 13:35:00,163.29,163.29,162.92,162.96,27675.0,154.8897,154.8897,154.5387,154.5766,27675.0
2019-07-23 13:40:00,162.96,163.2,162.88,163.09,91581.0,154.5766,154.8043,154.5008,154.7,91581.0
2019-07-23 13:45:00,163.06,163.21,162.25,162.25,65670.0,154.6715,154.8138,153.9032,153.9032,65670.0
2019-07-23 13:50:00,162.28,162.45,161.98,162.3,49323.0,153.9316,154.0929,153.6471,153.9506,49323.0
2019-07-23 13:55:00,162.29,162.88,162.29,162.6,27786.0,153.9411,154.5008,153.9411,154.2352,27786.0
2019-07-23 14:00:00,162.61,162.62,162.08,162.27,25701.0,154.2447,154.2541,153.7419,153.9221,25701.0
2019-07-23 14:05:00,162.31,162.83,162.31,162.77,34434.0,153.9601,154.4533,153.9601,154.3964,34434.0
2019-07-23 14:10:00,162.79,162.8,162.49,162.51,25959.0,154.4154,154.4249,154.1308,154.1498,25959.0
2019-07-23 14:15:00,162.45,162.85,162.45,162.78,47235.0,154.0929,154.4723,154.0929,154.4059,47235.0
2019-07-23 14:20:00,162.69,162.69,162.0,162.03,71313.0,154.3205,154.3205,153.666,153.6945,71313.0
2019-07-23 14:25:00,161.92,162.11,161.67,161.74,117612.0,153.5901,153.7704,153.353,153.4194,117612.0
2019-07-23 14:30:00,161.8,162.5,161.75,162.43,34797.0,153.4763,154.1403,153.4289,154.0739,34797.0
2019-07-23 14:35:00,162.43,162.58,161.96,162.58,23436.0,154.0739,154.2162,153.6281,154.2162,23436.0
2019-07-23 14:40:00,162.57,162.74,162.37,162.47,28341.0,154.2067,154.368,154.017,154.1119,28341.0
2019-07-23 14:45:00,162.46,162.46,162.17,162.2,17751.0,154.1024,154.1024,153.8273,153.8557,17751.0
2019-07-23 14:50:00,162.11,162.58,162.0,162.57,46311.0,153.7704,154.2162,153.666,154.2067,46311.0
2019-07-23 14:55:00,162.67,162.67,162.38,162.45,35922.0,154.3016,154.3016,154.0265,154.0929,35922.0
2019-07-23 15:00:00,162.54,162.59,162.33,162.41,21228.0,154.1783,154.2257,153.9791,154.0549,21228.0
2019-07-23 15:05:00,162.45,162.66,162.23,162.23,24237.0,154.0929,154.2921,153.8842,153.8842,24237.0
2019-07-23 15:10:00,162.23,162.54,162.17,162.34,42180.0,153.8842,154.1783,153.8273,153.9885,42180.0
2019-07-23 15:15:00,162.33,162.74,162.27,162.7,65424.0,153.9791,154.368,153.9221,154.33,65424.0
2019-07-23 15:20:00,162.69,162.72,162.4,162.58,46944.0,154.3205,154.349,154.0455,154.2162,46944.0
2019-07-23 15:25:00,162.53,163.01,162.49,162.8,49497.0,154.1688,154.6241,154.1308,154.4249,49497.0
2019-07-23 15:30:00,162.82,162.82,162.41,162.69,47916.0,154.4438,154.4438,154.0549,154.3205,47916.0
2019-07-23 15:35:00,162.72,163.22,162.57,162.91,69879.0,154.349,154.8233,154.2067,154.5292,69879.0
2019-07-23 15:40:00,162.92,163.33,162.86,163.2,114960.0,154.5387,154.9276,154.4818,154.8043,114960.0
2019-07-23 15:45:00,163.22,163.35,162.79,162.91,102651.0,154.8233,154.9466,154.4154,154.5292,102651.0
2019-07-23 15:50:00,162.95,163.58,162.91,163.58,192018.0,154.5672,155.1648,154.5292,155.1648,192018.0
2019-07-23 15:55:00,163.58,163.62,163.08,163.41,300216.0,155.1648,155.2027,154.6905,155.0035,300216.0
2019-07-24 09:30:00,165.0,165.0,163.32,163.6,93195.0,156.5117,156.5117,154.9181,155.1837,93195.0
2019-07-24 09:35:00,163.52,164.0,163.08,164.0,14928.0,155.1078,155.5631,154.6905,155.5631,14928.0
2019-07-24 09:40:00,164.02,164.44,163.92,164.41,50208.0,155.5821,155.9805,155.4873,155.9521,50208.0
2019-07-24 09:45:00,164.34,165.16,164.34,164.79,61884.0,155.8857,156.6635,155.8857,156.3125,61884.0
2019-07-24 09:50:00,164.8,164.84,164.68,164.78,5589.0,156.322,156.3599,156.2082,156.303,5589.0
2019-07-24 09:55:00,164.71,164.73,164.59,164.59,5772.0,156.2366,156.2556,156.1228,156.1228,5772.0
2019-07-24 10:00:00,164.68,164.68,163.8,163.95,15285.0,156.2082,156.2082,155.3734,155.5157,15285.0
2019-07-24 10:05:00,163.94,164.01,163.65,163.65,21702.0,155.5062,155.5726,155.2312,155.2312,21702.0
2019-07-24 10:10:00,163.6,163.83,163.6,163.82,6300.0,155.1837,155.4019,155.1837,155.3924,6300.0
2019-07-24 10:15:00,163.82,163.82,163.38,163.38,18933.0,155.3924,155.3924,154.975,154.975,18933.0
2019-07-24 10:20:00,163.38,163.46,163.23,163.34,17607.0,154.975,155.0509,154.8328,154.9371,17607.0
2019-07-24 10:25:00,163.3,163.3,162.98,163.04,11853.0,154.8992,154.8992,154.5956,154.6525,11853.0
2019-07-24 10:30:00,163.0,163.32,162.87,163.31,18300.0,154.6146,154.9181,154.4913,154.9086,18300.0
2019-07-24 10:35:00,163.31,163.59,163.18,163.56,10587.0,154.9086,155.1742,154.7853,155.1458,10587.0
2019-07-24 10:40:00,163.65,163.65,163.56,163.61,2703.0,155.2312,155.2312,155.1458,155.1932,2703.0
2019-07-24 10:45:00,163.73,163.9,163.69,163.9,2622.0,155.307,155.4683,155.2691,155.4683,2622.0
2019-07-24 10:50:00,163.92,163.92,163.5,163.65,13512.0,155.4873,155.4873,155.0889,155.2312,13512.0
2019-07-24 10:55:00,163.6,164.08,163.6,164.04,9102.0,155.1837,155.639,155.1837,155.6011,9102.0
2019-07-24 11:00:00,164.04,164.04,163.65,163.73,10488.0,155.6011,155.6011,155.2312,155.307,10488.0
2019-07-24 11:05:00,163.7,163.73,163.52,163.52,7815.0,155.2786,155.307,155.1078,155.1078,7815.0
2019-07-24 11:10:00,163.59,163.69,163.59,163.61,4200.0,155.1742,155.2691,155.1742,155.1932,4200.0
2019-07-24 11:15:00,163.67,163.92,163.54,163.88,8628.0,155.2501,155.4873,155.1268,155.4493,8628.0
2019-07-24 11:20:00,163.92,163.95,163.84,163.89,3861.0,155.4873,155.5157,155.4114,155.4588,3861.0
2019-07-24 11:25:00,163.9,164.0,163.79,163.79,3933.0,155.4683,155.5631,155.3639,155.3639,3933.0
2019-07-24 11:30:00,163.76,163.83,163.71,163.8,4926.0,155.3355,155.4019,155.2881,155.3734,4926.0
2019-07-24 11:35:00,163.86,164.32,163.86,164.26,6375.0,155.4303,155.8667,155.4303,155.8098,6375.0
2019-07-24 11:40:00,164.26,164.36,164.17,164.32,11418.0,155.8098,155.9046,155.7244,155.8667,11418.0
2019-07-24 11:45:00,164.32,164.43,164.32,164.36,3600.0,155.8667,155.971,155.8667,155.9046,3600.0
2019-07-24 11:50:00,164.51,164.67,164.46,164.46,4200.0,156.0469,156.1987,155.9995,155.9995,4200.0
2019-07-24 11:55:00,164.52,164.52,164.32,164.34,2100.0,156.0564,156.0564,155.8667,155.8857,2100.0
2019-07-24 12:00:00,164.37,164.43,164.29,164.43,1800.0,155.9141,155.971,155.8382,155.971,1800.0
2019-07-24 12:05:00,164.31,164.39,164.21,164.26,4206.0,155.8572,155.9331,155.7623,155.8098,4206.0
2019-07-24 12:10:00,164.26,164.61,164.25,164.61,8430.0,155.8098,156.1418,155.8003,156.1418,8430.0
2019-07-24 12:15:00,164.63,164.78,164.58,164.78,10458.0,156.1607,156.303,156.1133,156.303,10458.0
2019-07-24 12:20:00,164.73,164.93,164.73,164.89,6144.0,156.2556,156.4453,156.2556,156.4074,6144.0
2019-07-24 12:25:00,164.92,164.98,164.85,164.89,4500.0,156.4358,156.4927,156.3694,156.4074,4500.0
2019-07-24 12:30:00,164.89,164.9,164.8,164.9,6714.0,156.4074,156.4168,156.322,156.4168,6714.0
2019-07-24 12:35:00,164.88,164.97,164.76,164.76,6099.0,156.3979,156.4832,156.284,156.284,6099.0
2019-07-24 12:40:00,164.81,164.87,164.72,164.87,7695.0,156.3315,156.3884,156.2461,156.3884,7695.0
2019-07-24 12:45:00,164.88,165.25,164.88,165.24,16611.0,156.3979,156.7488,156.3979,156.7394,16611.0
2019-07-24 12:50:00,165.26,165.4,165.25,165.26,8436.0,156.7583,156.8911,156.7488,156.7583,8436.0
2019-07-24 12:55:00,165.34,165.44,165.26,165.32,6150.0,156.8342,156.9291,156.7583,156.8152,6150.0
2019-07-24 13:00:00,165.28,165.34,164.97,164.97,17784.0,156.7773,156.8342,156.4832,156.4832,17784.0
2019-07-24 13:05:00,164.99,165.1,164.9,165.1,8118.0,156.5022,156.6066,156.4168,156.6066,8118.0
2019-07-24 13:10:00,165.09,165.1,164.89,164.92,29136.0,156.5971,156.6066,156.4074,156.4358,29136.0
2019-07-24 13:15:00,164.79,165.17,164.73,165.11,46284.0,156.3125,156.673,156.2556,156.616,46284.0
2019-07-24 13:20:00,165.16,165.18,165.06,165.09,10740.0,156.6635,156.6824,156.5686,156.5971,10740.0
2019-07-24 13:25:00,165.12,165.32,165.07,165.29,23349.0,156.6255,156.8152,156.5781,156.7868,23349.0
2019-07-24 13:30:00,165.3,165.34,164.66,164.72,51615.0,156.7963,156.8342,156.1892,156.2461,51615.0
2019-07-24 13:35:00,164.68,165.22,164.68,165.2,21237.0,156.2082,156.7204,156.2082,156.7014,21237.0
2019-07-24 13:40:00,165.17,165.27,165.14,165.18,15510.0,156.673,156.7678,156.6445,156.6824,15510.0
2019-07-24 13:45:00,165.17,165.39,165.13,165.34,6000.0,156.673,156.8816,156.635,156.8342,6000.0
2019-07-24 13:50:00,165.3,165.3,165.07,165.07,8700.0,156.7963,156.7963,156.5781,156.5781,8700.0
2019-07-24 13:55:00,165.11,165.11,164.93,164.93,16425.0,156.616,156.616,156.4453,156.4453,16425.0
2019-07-24 14:00:00,164.86,165.16,164.79,165.1,9600.0,156.3789,156.6635,156.3125,156.6066,9600.0
2019-07-24 14:05:00,164.99,165.05,164.73,164.83,17406.0,156.5022,156.5591,156.2556,156.3504,17406.0
2019-07-24 14:10:00,164.99,165.07,164.97,164.97,3879.0,156.5022,156.5781,156.4832,156.4832,3879.0
2019-07-24 14:15:00,165.07,165.15,164.95,165.15,8355.0,156.5781,156.654,156.4643,156.654,8355.0
2019-07-24 14:20:00,165.11,165.16,164.98,165.16,14598.0,156.616,156.6635,156.4927,156.6635,14598.0
2019-07-24 14:25:00,165.16,165.16,165.0,165.05,3900.0,156.6635,156.6635,156.5117,156.5591,3900.0
2019-07-24 14:30:00,164.93,165.22,164.93,165.19,15897.0,156.4453,156.7204,156.4453,156.6919,15897.0
2019-07-24 14:35:00,165.27,165.27,165.14,165.15,6501.0,156.7678,156.7678,156.6445,156.654,6501.0
2019-07-24 14:40:00,165.15,165.19,165.05,165.19,12663.0,156.654,156.6919,156.5591,156.6919,12663.0
2019-07-24 14:45:00,165.19,165.29,165.19,165.24,10515.0,156.6919,156.7868,156.6919,156.7394,10515.0
2019-07-24 14:50:00,165.28,165.33,165.24,165.32,8133.0,156.7773,156.8247,156.7394,156.8152,8133.0
2019-07-24 14:55:00,165.32,165.67,165.31,165.6,21549.0,156.8152,157.1472,156.8058,157.0808,21549.0
2019-07-24 15:00:00,165.61,165.67,165.56,165.67,16536.0,157.0903,157.1472,157.0429,157.1472,16536.0
2019-07-24 15:05:00,165.67,165.91,165.66,165.91,18195.0,157.1472,157.3749,157.1377,157.3749,18195.0
2019-07-24 15:10:00,165.88,166.16,165.82,166.15,28563.0,157.3464,157.612,157.2895,157.6025,28563.0
2019-07-24 15:15:00,166.19,166.42,166.12,166.3,92667.0,157.6405,157.8587,157.5741,157.7448,92667.0
2019-07-24 15:20:00,166.3,166.62,166.26,166.61,56658.0,157.7448,158.0484,157.7069,158.0389,56658.0
2019-07-24 15:25:00,166.54,166.83,166.45,166.66,125895.0,157.9725,158.2476,157.8871,158.0863,125895.0
2019-07-24 15:30:00,166.63,166.81,166.59,166.69,51822.0,158.0578,158.2286,158.0199,158.1148,51822.0
2019-07-24 15:35:00,166.67,166.79,166.54,166.76,100200.0,158.0958,158.2096,157.9725,158.1812,100200.0
2019-07-24 15:40:00,166.76,167.02,166.67,166.96,51972.0,158.1812,158.4278,158.0958,158.3709,51972.0
2019-07-24 15:45:00,166.97,167.11,166.89,166.93,61890.0,158.3804,158.5132,158.3045,158.3424,61890.0
2019-07-24 15:50:00,166.92,167.01,166.81,166.91,116331.0,158.3329,158.4183,158.2286,158.3234,116331.0
2019-07-24 15:55:00,166.92,167.15,166.84,167.04,154839.0,158.3329,158.5511,158.257,158.4468,154839.0
2019-07-25 09:30:00,166.5,167.33,166.39,167.03,67794.0,157.9345,158.7218,157.8302,158.4373,67794.0
2019-07-25 09:35:00,167.03,167.29,166.56,167.25,20697.0,158.4373,158.6839,157.9914,158.646,20697.0
2019-07-25 09:40:00,167.01,167.59,167.01,167.27,19341.0,158.4183,158.9685,158.4183,158.6649,19341.0
2019-07-25 09:45:00,167.17,167.22,166.95,167.22,10398.0,158.5701,158.6175,158.3614,158.6175,10398.0
2019-07-25 09:50:00,167.12,167.23,166.98,167.04,9300.0,158.5226,158.627,158.3898,158.4468,9300.0
2019-07-25 09:55:00,167.11,167.57,167.11,167.57,3045.0,158.5132,158.9495,158.5132,158.9495,3045.0
2019-07-25 10:00:00,167.62,168.0,167.52,168.0,15738.0,158.9969,159.3574,158.9021,159.3574,15738.0
2019-07-25 10:05:00,167.95,168.25,167.77,168.22,50124.0,159.3099,159.5945,159.1392,159.5661,50124.0
2019-07-25 10:10:00,168.29,168.58,167.89,167.99,40302.0,159.6324,159.9075,159.253,159.3479,40302.0
2019-07-25 10:15:00,167.92,168.41,167.92,168.41,11100.0,159.2815,159.7463,159.2815,159.7463,11100.0
2019-07-25 10:20:00,168.33,168.43,168.17,168.32,16389.0,159.6704,159.7652,159.5186,159.6609,16389.0
2019-07-25 10:25:00,168.25,168.49,168.07,168.42,19665.0,159.5945,159.8222,159.4238,159.7558,19665.0
2019-07-25 10:30:00,168.49,168.56,168.23,168.56,8613.0,159.8222,159.8886,159.5755,159.8886,8613.0
2019-07-25 10:35:00,168.49,168.85,168.43,168.79,18303.0,159.8222,160.1636,159.7652,160.1067,18303.0
2019-07-25 10:40:00,168.78,169.0,168.63,169.0,9966.0,160.0972,160.3059,159.955,160.3059,9966.0
2019-07-25 10:45:00,168.92,169.33,168.92,169.33,48222.0,160.23,160.6189,160.23,160.6189,48222.0
2019-07-25 10:50:00,169.29,169.59,169.13,169.51,24450.0,160.581,160.8656,160.4292,160.7897,24450.0
2019-07-25 10:55:00,169.5,169.57,168.91,168.92,43200.0,160.7802,160.8466,160.2206,160.23,43200.0
2019-07-25 11:00:00,168.93,169.16,168.87,169.04,23700.0,160.2395,160.4577,160.1826,160.3439,23700.0
2019-07-25 11:05:00,169.04,169.19,168.8,168.8,25875.0,160.3439,160.4861,160.1162,160.1162,25875.0
2019-07-25 11:10:00,168.71,168.94,168.69,168.69,11325.0,160.0308,160.249,160.0119,160.0119,11325.0
2019-07-25 11:15:00,168.75,168.75,168.24,168.28,45123.0,160.0688,160.0688,159.585,159.623,45123.0
2019-07-25 11:20:00,168.24,168.43,168.1,168.3,37602.0,159.585,159.7652,159.4522,159.6419,37602.0
2019-07-25 11:25:00,168.3,168.57,168.3,168.48,21168.0,159.6419,159.898,159.6419,159.8127,21168.0
2019-07-25 11:30:00,168.52,168.71,168.34,168.6,30630.0,159.8506,160.0308,159.6799,159.9265,30630.0
2019-07-25 11:35:00,168.74,168.74,168.48,168.51,10884.0,160.0593,160.0593,159.8127,159.8411,10884.0
2019-07-25 11:40:00,168.57,168.66,168.5,168.63,9312.0,159.898,159.9834,159.8316,159.955,9312.0
2019-07-25 11:45:00,168.55,168.63,168.4,168.4,4800.0,159.8791,159.955,159.7368,159.7368,4800.0
2019-07-25 11:50:00,168.4,168.4,168.3,168.35,6018.0,159.7368,159.7368,159.6419,159.6894,6018.0
2019-07-25 11:55:00,168.41,168.56,168.41,168.48,5754.0,159.7463,159.8886,159.7463,159.8127,5754.0
2019-07-25 12:00:00,168.48,168.53,168.12,168.12,20628.0,159.8127,159.8601,159.4712,159.4712,20628.0
2019-07-25 12:05:00,168.17,168.49,168.17,168.49,13500.0,159.5186,159.8222,159.5186,159.8222,13500.0
2019-07-25 12:10:00,168.52,168.59,168.37,168.57,37104.0,159.8506,159.917,159.7083,159.898,37104.0
2019-07-25 12:15:00,168.51,168.74,168.51,168.69,43821.0,159.8411,160.0593,159.8411,160.0119,43821.0
2019-07-25 12:20:00,168.67,168.77,168.59,168.68,12888.0,159.9929,160.0878,159.917,160.0024,12888.0
2019-07-25 12:25:00,168.66,169.0,168.66,168.96,18660.0,159.9834,160.3059,159.9834,160.268,18660.0
2019-07-25 12:30:00,168.99,168.99,168.84,168.84,20583.0,160.2964,160.2964,160.1542,160.1542,20583.0
2019-07-25 12:35:00,168.85,168.87,168.74,168.74,8139.0,160.1636,160.1826,160.0593,160.0593,8139.0
2019-07-25 12:40:00,168.7,168.7,168.58,168.67,15621.0,160.0214,160.0214,159.9075,159.9929,15621.0
2019-07-25 12:45:00,168.69,168.86,168.69,168.84,8400.0,160.0119,160.1731,160.0119,160.1542,8400.0
2019-07-25 12:50:00,168.85,168.9,168.57,168.58,11463.0,160.1636,160.2111,159.898,159.9075,11463.0
2019-07-25 12:55:00,168.59,168.72,168.59,168.61,5700.0,159.917,160.0403,159.917,159.936,5700.0
2019-07-25 13:00:00,168.71,168.73,168.62,168.62,14100.0,160.0308,160.0498,159.9455,159.9455,14100.0
2019-07-25 13:05:00,168.54,168.61,168.4,168.55,17955.0,159.8696,159.936,159.7368,159.8791,17955.0
2019-07-25 13:10:00,168.52,168.53,168.47,168.53,16773.0,159.8506,159.8601,159.8032,159.8601,16773.0
2019-07-25 13:15:00,168.52,168.74,168.52,168.69,13035.0,159.8506,160.0593,159.8506,160.0119,13035.0
2019-07-25 13:20:00,168.81,168.91,168.76,168.82,12102.0,160.1257,160.2206,160.0783,160.1352,12102.0
2019-07-25 13:25:00,168.89,169.0,168.89,168.98,7800.0,160.2016,160.3059,160.2016,160.287,7800.0
2019-07-25 13:30:00,169.19,169.19,169.05,169.09,16500.0,160.4861,160.4861,160.3534,160.3913,16500.0
2019-07-25 13:35:00,169.26,169.36,169.17,169.36,8229.0,160.5525,160.6474,160.4672,160.6474,8229.0
2019-07-25 13:40:00,169.37,169.62,169.37,169.62,11319.0,160.6569,160.894,160.6569,160.894,11319.0
2019-07-25 13:45:00,169.63,169.78,169.63,169.78,8991.0,160.9035,161.0458,160.9035,161.0458,8991.0
2019-07-25 13:50:00,169.86,170.0,169.7,169.74,71091.0,161.1217,161.2545,160.9699,161.0079,71091.0
2019-07-25 13:55:00,169.72,169.72,169.22,169.24,21144.0,160.9889,160.9889,160.5146,160.5336,21144.0
2019-07-25 14:00:00,169.24,169.28,169.07,169.07,17658.0,160.5336,160.5715,160.3723,160.3723,17658.0
2019-07-25 14:05:00,169.07,169.15,168.91,168.91,27831.0,160.3723,160.4482,160.2206,160.2206,27831.0
2019-07-25 14:10:00,168.82,169.33,168.81,169.27,21255.0,160.1352,160.6189,160.1257,160.562,21255.0
2019-07-25 14:15:00,169.41,169.41,169.07,169.24,13455.0,160.6948,160.6948,160.3723,160.5336,13455.0
2019-07-25 14:20:00,169.28,169.58,169.28,169.58,9702.0,160.5715,160.8561,160.5715,160.8561,9702.0
2019-07-25 14:25:00,169.57,169.62,169.5,169.5,6981.0,160.8466,160.894,160.7802,160.7802,6981.0
2019-07-25 14:30:00,169.45,169.45,169.34,169.39,5796.0,160.7328,160.7328,160.6284,160.6759,5796.0
2019-07-25 14:35:00,169.35,169.51,169.35,169.35,11982.0,160.6379,160.7897,160.6379,160.6379,11982.0
2019-07-25 14:40:00,169.42,169.42,169.26,169.4,5331.0,160.7043,160.7043,160.5525,160.6853,5331.0
2019-07-25 14:45:00,169.57,169.63,169.4,169.46,6990.0,160.8466,160.9035,160.6853,160.7423,6990.0
2019-07-25 14:50:00,169.45,169.54,169.45,169.46,8310.0,160.7328,160.8181,160.7328,160.7423,8310.0
2019-07-25 14:55:00,169.49,169.67,169.49,169.61,12255.0,160.7707,160.9415,160.7707,160.8845,12255.0
2019-07-25 15:00:00,169.58,169.62,169.35,169.35,10797.0,160.8561,160.894,160.6379,160.6379,10797.0
2019-07-25 15:05:00,169.35,169.35,169.29,169.35,5100.0,160.6379,160.6379,160.581,160.6379,5100.0
2019-07-25 15:10:00,169.32,169.57,169.32,169.52,11577.0,160.6095,160.8466,160.6095,160.7992,11577.0
2019-07-25 15:15:00,169.55,169.58,169.44,169.55,16089.0,160.8276,160.8561,160.7233,160.8276,16089.0
2019-07-25 15:20:00,169.61,169.75,169.61,169.68,11571.0,160.8845,161.0173,160.8845,160.9509,11571.0
2019-07-25 15:25:00,169.71,169.93,169.65,169.93,20706.0,160.9794,161.1881,160.9225,161.1881,20706.0
2019-07-25 15:30:00,169.92,170.18,169.9,170.11,52818.0,161.1786,161.4252,161.1596,161.3588,52818.0
2019-07-25 15:35:00,170.04,170.04,169.65,169.67,35646.0,161.2924,161.2924,160.9225,160.9415,35646.0
2019-07-25 15:40:00,169.71,169.82,169.67,169.8,30315.0,160.9794,161.0837,160.9415,161.0648,30315.0
2019-07-25 15:45:00,169.84,170.06,169.83,170.05,59391.0,161.1027,161.3114,161.0932,161.3019,59391.0
2019-07-25 15:50:00,170.09,170.13,169.83,170.03,61803.0,161.3399,161.3778,161.0932,161.2829,61803.0
2019-07-25 15:55:00,169.98,170.05,169.82,169.84,109683.0,161.2355,161.3019,161.0837,161.1027,109683.0
2019-07-26 09:30:00,169.87,169.89,168.64,169.89,52773.0,161.1312,161.1501,159.9644,161.1501,52773.0
2019-07-26 09:35:00,169.43,169.43,168.87,169.43,12900.0,160.7138,160.7138,160.1826,160.7138,12900.0
2019-07-26 09:40:00,169.41,169.65,169.36,169.54,11202.0,160.6948,160.9225,160.6474,160.8181,11202.0
2019-07-26 09:45:00,169.52,169.61,169.41,169.61,4779.0,160.7992,160.8845,160.6948,160.8845,4779.0
2019-07-26 09:50:00,169.63,169.64,168.99,169.11,27630.0,160.9035,160.913,160.2964,160.4103,27630.0
2019-07-26 09:55:00,169.07,169.08,168.23,168.55,35808.0,160.3723,160.3818,159.5755,159.8791,35808.0
2019-07-26 10:00:00,168.67,169.07,168.61,169.07,12627.0,159.9929,160.3723,159.936,160.3723,12627.0
2019-07-26 10:05:00,169.24,169.34,169.24,169.33,11145.0,160.5336,160.6284,160.5336,160.6189,11145.0
2019-07-26 10:10:00,169.33,169.98,169.29,169.98,16455.0,160.6189,161.2355,160.581,161.2355,16455.0
2019-07-26 10:15:00,169.98,170.18,169.96,170.07,9816.0,161.2355,161.4252,161.2165,161.3209,9816.0
2019-07-26 10:20:00,170.02,170.33,169.74,169.94,31707.0,161.2735,161.5675,161.0079,161.1976,31707.0
2019-07-26 10:25:00,169.89,170.25,169.83,169.9,37284.0,161.1501,161.4916,161.0932,161.1596,37284.0
2019-07-26 10:30:00,169.94,170.04,169.61,170.04,16089.0,161.1976,161.2924,160.8845,161.2924,16089.0
2019-07-26 10:35:00,169.99,170.11,169.9,170.1,4809.0,161.245,161.3588,161.1596,161.3493,4809.0
2019-07-26 10:40:00,170.02,170.27,169.97,170.06,14589.0,161.2735,161.5106,161.226,161.3114,14589.0
2019-07-26 10:45:00,170.07,170.53,170.05,170.52,29403.0,161.3209,161.7572,161.3019,161.7477,29403.0
2019-07-26 10:50:00,170.41,170.53,170.39,170.39,2085.0,161.6434,161.7572,161.6244,161.6244,2085.0
2019-07-26 10:55:00,170.54,170.83,170.54,170.76,12270.0,161.7667,162.0418,161.7667,161.9754,12270.0
2019-07-26 11:00:00,170.76,171.06,170.73,171.06,16344.0,161.9754,162.2599,161.9469,162.2599,16344.0
2019-07-26 11:05:00,171.05,171.05,170.82,170.82,6777.0,162.2505,162.2505,162.0323,162.0323,6777.0
2019-07-26 11:10:00,170.88,170.96,170.72,170.96,11175.0,162.0892,162.1651,161.9374,162.1651,11175.0
2019-07-26 11:15:00,170.97,171.1,170.8,170.81,9246.0,162.1746,162.2979,162.0133,162.0228,9246.0
2019-07-26 11:20:00,170.72,170.72,170.54,170.54,4050.0,161.9374,161.9374,161.7667,161.7667,4050.0
2019-07-26 11:25:00,170.65,170.65,170.53,170.63,4044.0,161.871,161.871,161.7572,161.8521,4044.0
2019-07-26 11:30:00,170.68,170.78,170.63,170.73,7590.0,161.8995,161.9944,161.8521,161.9469,7590.0
2019-07-26 11:35:00,170.8,170.96,170.79,170.89,2565.0,162.0133,162.1651,162.0038,162.0987,2565.0
2019-07-26 11:40:00,170.85,170.93,170.46,170.46,16800.0,162.0608,162.1366,161.6908,161.6908,16800.0
2019-07-26 11:45:00,170.4,170.65,170.4,170.51,5973.0,161.6339,161.871,161.6339,161.7382,5973.0
2019-07-26 11:50:00,170.5,170.5,170.42,170.46,2100.0,161.7288,161.7288,161.6529,161.6908,2100.0
2019-07-26 11:55:00,170.56,170.56,170.46,170.54,4794.0,161.7857,161.7857,161.6908,161.7667,4794.0
2019-07-26 12:00:00,170.5,170.51,170.13,170.13,15162.0,161.7288,161.7382,161.3778,161.3778,15162.0
2019-07-26 12:05:00,170.13,170.43,170.06,170.43,11106.0,161.3778,161.6624,161.3114,161.6624,11106.0
2019-07-26 12:10:00,170.49,170.54,170.4,170.5,6306.0,161.7193,161.7667,161.6339,161.7288,6306.0
2019-07-26 12:15:00,170.5,170.54,170.38,170.38,4068.0,161.7288,161.7667,161.6149,161.6149,4068.0
2019-07-26 12:20:00,170.38,170.54,170.33,170.41,10200.0,161.6149,161.7667,161.5675,161.6434,10200.0
2019-07-26 12:25:00,170.46,170.52,170.46,170.51,3879.0,161.6908,161.7477,161.6908,161.7382,3879.0
2019-07-26 12:30:00,170.55,170.64,170.48,170.56,11280.0,161.7762,161.8616,161.7098,161.7857,11280.0
2019-07-26 12:35:00,170.57,170.63,170.46,170.58,11028.0,161.7952,161.8521,161.6908,161.8046,11028.0
2019-07-26 12:40:00,170.56,170.56,170.29,170.5,16998.0,161.7857,161.7857,161.5296,161.7288,16998.0
2019-07-26 12:45:00,170.53,170.53,170.39,170.39,5568.0,161.7572,161.7572,161.6244,161.6244,5568.0
2019-07-26 12:50:00,170.48,170.56,170.33,170.33,11130.0,161.7098,161.7857,161.5675,161.5675,11130.0
2019-07-26 12:55:00,170.34,170.54,170.34,170.5,9900.0,161.577,161.7667,161.577,161.7288,9900.0
2019-07-26 13:00:00,170.47,170.55,170.39,170.4,9912.0,161.7003,161.7762,161.6244,161.6339,9912.0
2019-07-26 13:05:00,170.47,170.47,170.32,170.41,4770.0,161.7003,161.7003,161.558,161.6434,4770.0
2019-07-26 13:10:00,170.38,170.38,170.34,170.37,2025.0,161.6149,161.6149,161.577,161.6054,2025.0
2019-07-26 13:15:00,170.43,170.52,170.36,170.51,13800.0,161.6624,161.7477,161.596,161.7382,13800.0
2019-07-26 13:20:00,170.55,170.56,170.46,170.52,7197.0,161.7762,161.7857,161.6908,161.7477,7197.0
2019-07-26 13:25:00,170.52,170.52,170.38,170.4,2805.0,161.7477,161.7477,161.6149,161.6339,2805.0
2019-07-26 13:30:00,170.44,170.45,170.31,170.31,6660.0,161.6718,161.6813,161.5485,161.5485,6660.0
2019-07-26 13:35:00,170.24,170.24,170.18,170.19,4500.0,161.4821,161.4821,161.4252,161.4347,4500.0
2019-07-26 13:40:00,170.24,170.24,170.18,170.22,5487.0,161.4821,161.4821,161.4252,161.4632,5487.0
2019-07-26 13:45:00,170.22,170.26,170.19,170.2,6669.0,161.4632,161.5011,161.4347,161.4442,6669.0
2019-07-26 13:50:00,170.24,170.41,170.07,170.35,25785.0,161.4821,161.6434,161.3209,161.5865,25785.0
2019-07-26 13:55:00,170.35,170.35,170.22,170.24,4500.0,161.5865,161.5865,161.4632,161.4821,4500.0
2019-07-26 14:00:00,170.24,170.33,170.11,170.28,10575.0,161.4821,161.5675,161.3588,161.5201,10575.0
2019-07-26 14:05:00,170.24,170.28,170.17,170.26,8700.0,161.4821,161.5201,161.4157,161.5011,8700.0
2019-07-26 14:10:00,170.27,170.27,170.13,170.2,8700.0,161.5106,161.5106,161.3778,161.4442,8700.0
2019-07-26 14:15:00,170.17,170.17,169.88,169.96,8727.0,161.4157,161.4157,161.1407,161.2165,8727.0
2019-07-26 14:20:00,169.92,170.09,169.88,170.09,4845.0,161.1786,161.3399,161.1407,161.3399,4845.0
2019-07-26 14:25:00,170.13,170.13,170.06,170.13,3600.0,161.3778,161.3778,161.3114,161.3778,3600.0
2019-07-26 14:30:00,170.16,170.34,170.15,170.34,6900.0,161.4062,161.577,161.3968,161.577,6900.0
2019-07-26 14:35:00,170.34,170.53,170.33,170.5,12930.0,161.577,161.7572,161.5675,161.7288,12930.0
2019-07-26 14:40:00,170.52,170.64,170.38,170.38,14883.0,161.7477,161.8616,161.6149,161.6149,14883.0
2019-07-26 14:45:00,170.41,170.59,170.41,170.5,8124.0,161.6434,161.8141,161.6434,161.7288,8124.0
2019-07-26 14:50:00,170.55,170.58,170.47,170.47,5400.0,161.7762,161.8046,161.7003,161.7003,5400.0
2019-07-26 14:55:00,170.47,170.47,170.21,170.34,19185.0,161.7003,161.7003,161.4537,161.577,19185.0
2019-07-26 15:00:00,170.44,170.45,170.33,170.34,11901.0,161.6718,161.6813,161.5675,161.577,11901.0
2019-07-26 15:05:00,170.33,170.42,170.24,170.4,9477.0,161.5675,161.6529,161.4821,161.6339,9477.0
2019-07-26 15:10:00,170.4,170.5,170.3,170.5,12300.0,161.6339,161.7288,161.539,161.7288,12300.0
2019-07-26 15:15:00,170.47,170.49,170.4,170.46,12057.0,161.7003,161.7193,161.6339,161.6908,12057.0
2019-07-26 15:20:00,170.46,170.5,170.32,170.42,18891.0,161.6908,161.7288,161.558,161.6529,18891.0
2019-07-26 15:25:00,170.44,170.52,170.39,170.39,12792.0,161.6718,161.7477,161.6244,161.6244,12792.0
2019-07-26 15:30:00,170.41,170.56,170.33,170.52,19242.0,161.6434,161.7857,161.5675,161.7477,19242.0
2019-07-26 15:35:00,170.54,170.63,170.49,170.57,52587.0,161.7667,161.8521,161.7193,161.7952,52587.0
2019-07-26 15:40:00,170.59,170.74,170.56,170.74,40815.0,161.8141,161.9564,161.7857,161.9564,40815.0
2019-07-26 15:45:00,170.76,170.8,170.59,170.67,33945.0,161.9754,162.0133,161.8141,161.89,33945.0
2019-07-26 15:50:00,170.66,171.06,170.64,171.04,48069.0,161.8805,162.2599,161.8616,162.241,48069.0
2019-07-26 15:55:00,171.11,171.11,170.81,170.92,77040.0,162.3074,162.3074,162.0228,162.1272,77040.0
2019-07-29 09:30:00,170.04,170.25,169.56,170.0,42762.0,161.2924,161.4916,160.8371,161.2545,42762.0
2019-07-29 09:35:00,169.77,170.77,169.77,170.22,14481.0,161.0363,161.9849,161.0363,161.4632,14481.0
2019-07-29 09:40:00,170.07,170.23,170.0,170.11,10515.0,161.3209,161.4726,161.2545,161.3588,10515.0
2019-07-29 09:45:00,170.14,170.44,170.14,170.4,2244.0,161.3873,161.6718,161.3873,161.6339,2244.0
2019-07-29 09:50:00,170.56,170.69,170.22,170.32,14898.0,161.7857,161.909,161.4632,161.558,14898.0
2019-07-29 09:55:00,170.15,170.15,170.01,170.01,900.0,161.3968,161.3968,161.264,161.264,900.0
2019-07-29 10:00:00,170.01,170.01,169.59,169.75,24450.0,161.264,161.264,160.8656,161.0173,24450.0
2019-07-29 10:05:00,169.69,169.7,169.44,169.54,9048.0,160.9604,160.9699,160.7233,160.8181,9048.0
2019-07-29 10:10:00,169.49,169.62,169.43,169.53,14919.0,160.7707,160.894,160.7138,160.8087,14919.0
2019-07-29 10:15:00,169.53,169.8,169.53,169.59,11820.0,160.8087,161.0648,160.8087,160.8656,11820.0
2019-07-29 10:20:00,169.67,169.79,169.43,169.59,7980.0,160.9415,161.0553,160.7138,160.8656,7980.0
2019-07-29 10:25:00,169.53,169.6,169.36,169.46,15393.0,160.8087,160.8751,160.6474,160.7423,15393.0
2019-07-29 10:30:00,169.44,169.47,169.26,169.32,21849.0,160.7233,160.7517,160.5525,160.6095,21849.0
2019-07-29 10:35:00,169.42,169.53,169.4,169.48,8745.0,160.7043,160.8087,160.6853,160.7612,8745.0
2019-07-29 10:40:00,169.52,169.69,169.47,169.69,3600.0,160.7992,160.9604,160.7517,160.9604,3600.0
2019-07-29 10:45:00,169.76,169.86,169.76,169.79,6390.0,161.0268,161.1217,161.0268,161.0553,6390.0
2019-07-29 10:50:00,169.81,169.85,169.75,169.76,13584.0,161.0743,161.1122,161.0173,161.0268,13584.0
2019-07-29 10:55:00,169.74,169.74,169.6,169.64,4239.0,161.0079,161.0079,160.8751,160.913,4239.0
2019-07-29 11:00:00,169.58,169.58,169.34,169.34,6180.0,160.8561,160.8561,160.6284,160.6284,6180.0
2019-07-29 11:05:00,169.42,169.6,169.4,169.6,5499.0,160.7043,160.8751,160.6853,160.8751,5499.0
2019-07-29 11:10:00,169.67,169.73,169.48,169.51,6723.0,160.9415,160.9984,160.7612,160.7897,6723.0
2019-07-29 11:15:00,169.47,169.73,169.44,169.73,12534.0,160.7517,160.9984,160.7233,160.9984,12534.0
2019-07-29 11:20:00,169.81,169.86,169.81,169.83,9414.0,161.0743,161.1217,161.0743,161.0932,9414.0
2019-07-29 11:25:00,169.83,169.97,169.74,169.74,15078.0,161.0932,161.226,161.0079,161.0079,15078.0
2019-07-29 11:30:00,169.75,169.76,169.49,169.49,9300.0,161.0173,161.0268,160.7707,160.7707,9300.0
2019-07-29 11:35:00,169.49,169.66,169.49,169.66,15708.0,160.7707,160.932,160.7707,160.932,15708.0
2019-07-29 11:40:00,169.66,169.79,169.66,169.71,5250.0,160.932,161.0553,160.932,160.9794,5250.0
2019-07-29 11:45:00,169.76,169.76,169.59,169.63,8946.0,161.0268,161.0268,160.8656,160.9035,8946.0
2019-07-29 11:50:00,169.62,169.71,169.62,169.71,2700.0,160.894,160.9794,160.894,160.9794,2700.0
2019-07-29 11:55:00,169.69,169.75,169.66,169.68,10485.0,160.9604,161.0173,160.932,160.9509,10485.0
2019-07-29 12:00:00,169.65,169.66,169.57,169.57,7215.0,160.9225,160.932,160.8466,160.8466,7215.0
2019-07-29 12:05:00,169.59,169.6,169.55,169.58,6219.0,160.8656,160.8751,160.8276,160.8561,6219.0
2019-07-29 12:10:00,169.59,169.61,169.55,169.59,8817.0,160.8656,160.8845,160.8276,160.8656,8817.0
2019-07-29 12:15:00,169.61,169.61,169.28,169.46,12297.0,160.8845,160.8845,160.5715,160.7423,12297.0
2019-07-29 12:20:00,169.5,169.63,169.47,169.5,17811.0,160.7802,160.9035,160.7517,160.7802,17811.0
2019-07-29 12:25:00,169.51,169.73,169.43,169.73,11424.0,160.7897,160.9984,160.7138,160.9984,11424.0
2019-07-29 12:30:00,169.75,169.9,169.75,169.87,4842.0,161.0173,161.1596,161.0173,161.1312,4842.0
2019-07-29 12:35:00,169.9,169.9,169.74,169.74,7203.0,161.1596,161.1596,161.0079,161.0079,7203.0
2019-07-29 12:40:00,169.68,169.69,169.58,169.58,2211.0,160.9509,160.9604,160.8561,160.8561,2211.0
2019-07-29 12:45:00,169.54,169.58,169.41,169.58,7200.0,160.8181,160.8561,160.6948,160.8561,7200.0
2019-07-29 12:50:00,169.58,169.58,169.42,169.42,5700.0,160.8561,160.8561,160.7043,160.7043,5700.0
2019-07-29 12:55:00,169.41,169.47,169.4,169.46,10206.0,160.6948,160.7517,160.6853,160.7423,10206.0
2019-07-29 13:00:00,169.49,169.51,169.4,169.4,14955.0,160.7707,160.7897,160.6853,160.6853,14955.0
2019-07-29 13:05:00,169.4,169.4,169.13,169.16,11841.0,160.6853,160.6853,160.4292,160.4577,11841.0
2019-07-29 13:10:00,169.19,169.53,169.19,169.53,11139.0,160.4861,160.8087,160.4861,160.8087,11139.0
2019-07-29 13:15:00,169.56,169.57,169.32,169.32,3090.0,160.8371,160.8466,160.6095,160.6095,3090.0
2019-07-29 13:20:00,169.43,169.43,169.23,169.31,5364.0,160.7138,160.7138,160.5241,160.6,5364.0
2019-07-29 13:25:00,169.29,169.3,169.16,169.21,6426.0,160.581,160.5905,160.4577,160.5051,6426.0
2019-07-29 13:30:00,169.17,169.22,169.17,169.2,5703.0,160.4672,160.5146,160.4672,160.4956,5703.0
2019-07-29 13:35:00,169.22,169.22,168.94,168.94,8634.0,160.5146,160.5146,160.249,160.249,8634.0
2019-07-29 13:40:00,168.91,169.29,168.91,169.28,21429.0,160.2206,160.581,160.2206,160.5715,21429.0
2019-07-29 13:45:00,169.26,169.45,169.25,169.38,9384.0,160.5525,160.7328,160.5431,160.6664,9384.0
2019-07-29 13:50:00,169.31,169.31,169.02,169.04,10992.0,160.6,160.6,160.3249,160.3439,10992.0
2019-07-29 13:55:00,169.02,169.07,168.97,168.97,2775.0,160.3249,160.3723,160.2775,160.2775,2775.0
2019-07-29 14:00:00,168.96,168.99,168.8,168.81,6372.0,160.268,160.2964,160.1162,160.1257,6372.0
2019-07-29 14:05:00,168.78,168.85,168.72,168.81,3876.0,160.0972,160.1636,160.0403,160.1257,3876.0
2019-07-29 14:10:00,168.86,168.98,168.84,168.98,8400.0,160.1731,160.287,160.1542,160.287,8400.0
2019-07-29 14:15:00,169.02,169.17,169.0,169.15,10161.0,160.3249,160.4672,160.3059,160.4482,10161.0
2019-07-29 14:20:00,169.14,169.22,169.01,169.01,11700.0,160.4387,160.5146,160.3154,160.3154,11700.0
2019-07-29 14:25:00,169.07,169.13,168.98,169.13,6000.0,160.3723,160.4292,160.287,160.4292,6000.0
2019-07-29 14:30:00,169.09,169.11,168.97,169.06,13500.0,160.3913,160.4103,160.2775,160.3628,13500.0
2019-07-29 14:35:00,169.02,169.06,168.96,169.03,10500.0,160.3249,160.3628,160.268,160.3344,10500.0
2019-07-29 14:40:00,169.07,169.15,169.04,169.11,6498.0,160.3723,160.4482,160.3439,160.4103,6498.0
2019-07-29 14:45:00,169.07,169.1,169.03,169.03,11019.0,160.3723,160.4008,160.3344,160.3344,11019.0
2019-07-29 14:50:00,168.99,169.07,168.87,169.07,9936.0,160.2964,160.3723,160.1826,160.3723,9936.0
2019-07-29 14:55:00,169.05,169.08,168.99,169.08,15510.0,160.3534,160.3818,160.2964,160.3818,15510.0
2019-07-29 15:00:00,169.07,169.07,168.99,169.02,7200.0,160.3723,160.3723,160.2964,160.3249,7200.0
2019-07-29 15:05:00,169.04,169.21,169.04,169.17,9369.0,160.3439,160.5051,160.3439,160.4672,9369.0
2019-07-29 15:10:00,169.14,169.14,169.07,169.07,10659.0,160.4387,160.4387,160.3723,160.3723,10659.0
2019-07-29 15:15:00,169.07,169.11,169.0,169.04,10899.0,160.3723,160.4103,160.3059,160.3439,10899.0
2019-07-29 15:20:00,169.06,169.11,169.0,169.04,13182.0,160.3628,160.4103,160.3059,160.3439,13182.0
2019-07-29 15:25:00,169.05,169.08,169.02,169.07,9618.0,160.3534,160.3818,160.3249,160.3723,9618.0
2019-07-29 15:30:00,169.12,169.25,169.1,169.17,23952.0,160.4198,160.5431,160.4008,160.4672,23952.0
2019-07-29 15:35:00,169.17,169.32,169.17,169.32,8694.0,160.4672,160.6095,160.4672,160.6095,8694.0
2019-07-29 15:40:00,169.35,169.67,169.35,169.67,22878.0,160.6379,160.9415,160.6379,160.9415,22878.0
2019-07-29 15:45:00,169.69,169.85,169.67,169.85,20073.0,160.9604,161.1122,160.9415,161.1122,20073.0
2019-07-29 15:50:00,169.85,170.03,169.85,169.94,32376.0,161.1122,161.2829,161.1122,161.1976,32376.0
2019-07-29 15:55:00,169.99,170.1,169.91,170.04,83535.0,161.245,161.3493,161.1691,161.2924,83535.0
2019-07-30 09:30:00,168.69,168.74,168.11,168.54,25566.0,160.0119,160.0593,159.4617,159.8696,25566.0
2019-07-30 09:35:00,168.32,169.65,168.31,169.6,7530.0,159.6609,160.9225,159.6514,160.8751,7530.0
2019-07-30 09:40:00,169.43,169.81,169.43,169.75,4488.0,160.7138,161.0743,160.7138,161.0173,4488.0
2019-07-30 09:45:00,169.88,170.54,169.88,170.51,9894.0,161.1407,161.7667,161.1407,161.7382,9894.0
2019-07-30 09:50:00,170.66,170.81,170.39,170.4,6120.0,161.8805,162.0228,161.6244,161.6339,6120.0
2019-07-30 09:55:00,170.32,170.38,170.19,170.19,9015.0,161.558,161.6149,161.4347,161.4347,9015.0
2019-07-30 10:00:00,170.14,170.49,170.14,170.49,6012.0,161.3873,161.7193,161.3873,161.7193,6012.0
2019-07-30 10:05:00,170.47,170.48,170.16,170.16,21948.0,161.7003,161.7098,161.4062,161.4062,21948.0
2019-07-30 10:10:00,170.08,170.18,169.94,170.12,7566.0,161.3304,161.4252,161.1976,161.3683,7566.0
2019-07-30 10:15:00,170.21,170.45,170.03,170.45,7284.0,161.4537,161.6813,161.2829,161.6813,7284.0
2019-07-30 10:20:00,170.52,170.97,170.52,170.97,16986.0,161.7477,162.1746,161.7477,162.1746,16986.0
2019-07-30 10:25:00,170.96,171.23,170.95,171.21,12603.0,162.1651,162.4212,162.1556,162.4022,12603.0
2019-07-30 10:30:00,171.29,171.35,171.08,171.11,6333.0,162.4781,162.535,162.2789,162.3074,6333.0
2019-07-30 10:35:00,171.03,171.03,170.73,170.96,9957.0,162.2315,162.2315,161.9469,162.1651,9957.0
2019-07-30 10:40:00,170.99,171.27,170.95,170.95,25227.0,162.1936,162.4591,162.1556,162.1556,25227.0
2019-07-30 10:45:00,170.92,171.04,170.91,171.04,7719.0,162.1272,162.241,162.1177,162.241,7719.0
2019-07-30 10:50:00,171.1,171.4,171.1,171.4,8952.0,162.2979,162.5825,162.2979,162.5825,8952.0
2019-07-30 10:55:00,171.37,171.47,171.31,171.44,19356.0,162.554,162.6489,162.4971,162.6204,19356.0
2019-07-30 11:00:00,171.37,171.37,171.09,171.21,9456.0,162.554,162.554,162.2884,162.4022,9456.0
2019-07-30 11:05:00,171.23,171.41,171.16,171.41,5493.0,162.4212,162.5919,162.3548,162.5919,5493.0
2019-07-30 11:10:00,171.38,171.53,171.38,171.53,4341.0,162.5635,162.7058,162.5635,162.7058,4341.0
2019-07-30 11:15:00,171.58,171.63,171.31,171.32,20760.0,162.7532,162.8006,162.4971,162.5066,20760.0
2019-07-30 11:20:00,171.26,171.3,171.21,171.29,10995.0,162.4497,162.4876,162.4022,162.4781,10995.0
2019-07-30 11:25:00,171.27,171.35,171.27,171.27,2700.0,162.4591,162.535,162.4591,162.4591,2700.0
2019-07-30 11:30:00,171.3,171.38,171.25,171.25,5754.0,162.4876,162.5635,162.4402,162.4402,5754.0
2019-07-30 11:35:00,171.11,171.17,171.11,171.11,6678.0,162.3074,162.3643,162.3074,162.3074,6678.0
2019-07-30 11:40:00,171.14,171.19,171.1,171.19,4503.0,162.3358,162.3833,162.2979,162.3833,4503.0
2019-07-30 11:45:00,171.27,171.43,171.27,171.41,4833.0,162.4591,162.6109,162.4591,162.5919,4833.0
2019-07-30 11:50:00,171.4,171.41,171.27,171.27,8691.0,162.5825,162.5919,162.4591,162.4591,8691.0
2019-07-30 11:55:00,171.29,171.3,171.14,171.22,8406.0,162.4781,162.4876,162.3358,162.4117,8406.0
2019-07-30 12:00:00,171.28,171.38,171.28,171.33,1500.0,162.4686,162.5635,162.4686,162.5161,1500.0
2019-07-30 12:05:00,171.36,171.49,171.34,171.36,6717.0,162.5445,162.6678,162.5255,162.5445,6717.0
2019-07-30 12:10:00,171.32,171.33,171.31,171.33,600.0,162.5066,162.5161,162.4971,162.5161,600.0
2019-07-30 12:15:00,171.52,171.52,171.47,171.47,2700.0,162.6963,162.6963,162.6489,162.6489,2700.0
2019-07-30 12:20:00,171.46,171.46,171.34,171.42,6600.0,162.6394,162.6394,162.5255,162.6014,6600.0
2019-07-30 12:25:00,171.45,171.52,171.43,171.52,13611.0,162.6299,162.6963,162.6109,162.6963,13611.0
2019-07-30 12:30:00,171.54,171.6,171.54,171.56,4965.0,162.7153,162.7722,162.7153,162.7342,4965.0
2019-07-30 12:35:00,171.56,171.6,171.48,171.6,4758.0,162.7342,162.7722,162.6583,162.7722,4758.0
2019-07-30 12:40:00,171.59,171.64,171.58,171.62,10329.0,162.7627,162.8101,162.7532,162.7911,10329.0
2019-07-30 12:45:00,171.64,171.65,171.52,171.52,6567.0,162.8101,162.8196,162.6963,162.6963,6567.0
2019-07-30 12:50:00,171.49,171.51,171.19,171.19,12069.0,162.6678,162.6868,162.3833,162.3833,12069.0
2019-07-30 12:55:00,171.09,171.24,171.09,171.24,12783.0,162.2884,162.4307,162.2884,162.4307,12783.0
2019-07-30 13:00:00,171.24,171.38,171.19,171.21,18927.0,162.4307,162.5635,162.3833,162.4022,18927.0
2019-07-30 13:05:00,171.2,171.2,171.02,171.19,7761.0,162.3927,162.3927,162.222,162.3833,7761.0
2019-07-30 13:10:00,171.19,171.35,171.19,171.3,16914.0,162.3833,162.535,162.3833,162.4876,16914.0
2019-07-30 13:15:00,171.22,171.27,171.09,171.09,19422.0,162.4117,162.4591,162.2884,162.2884,19422.0
2019-07-30 13:20:00,171.03,171.1,171.03,171.1,5619.0,162.2315,162.2979,162.2315,162.2979,5619.0
2019-07-30 13:25:00,171.09,171.24,171.09,171.24,5400.0,162.2884,162.4307,162.2884,162.4307,5400.0
2019-07-30 13:30:00,171.25,171.3,171.21,171.21,8778.0,162.4402,162.4876,162.4022,162.4022,8778.0
2019-07-30 13:35:00,171.22,171.24,171.2,171.24,2700.0,162.4117,162.4307,162.3927,162.4307,2700.0
2019-07-30 13:40:00,171.26,171.3,171.24,171.26,3000.0,162.4497,162.4876,162.4307,162.4497,3000.0
2019-07-30 13:45:00,171.28,171.29,171.11,171.11,10398.0,162.4686,162.4781,162.3074,162.3074,10398.0
2019-07-30 13:50:00,171.14,171.24,171.12,171.18,9000.0,162.3358,162.4307,162.3169,162.3738,9000.0
2019-07-30 13:55:00,171.18,171.2,171.04,171.04,6090.0,162.3738,162.3927,162.241,162.241,6090.0
2019-07-30 14:00:00,170.97,171.05,170.9,171.01,12483.0,162.1746,162.2505,162.1082,162.2125,12483.0
2019-07-30 14:05:00,171.04,171.19,171.0,171.19,9057.0,162.241,162.3833,162.203,162.3833,9057.0
2019-07-30 14:10:00,171.18,171.28,171.12,171.23,7353.0,162.3738,162.4686,162.3169,162.4212,7353.0
2019-07-30 14:15:00,171.31,171.48,171.28,171.45,6000.0,162.4971,162.6583,162.4686,162.6299,6000.0
2019-07-30 14:20:00,171.45,171.57,171.45,171.55,8559.0,162.6299,162.7437,162.6299,162.7247,8559.0
2019-07-30 14:25:00,171.57,171.67,171.51,171.59,18432.0,162.7437,162.8386,162.6868,162.7627,18432.0
2019-07-30 14:30:00,171.57,171.62,171.56,171.56,7539.0,162.7437,162.7911,162.7342,162.7342,7539.0
2019-07-30 14:35:00,171.56,171.63,171.56,171.63,9438.0,162.7342,162.8006,162.7342,162.8006,9438.0
2019-07-30 14:40:00,171.61,171.62,171.5,171.56,9150.0,162.7817,162.7911,162.6773,162.7342,9150.0
2019-07-30 14:45:00,171.51,171.71,171.47,171.71,16191.0,162.6868,162.8765,162.6489,162.8765,16191.0
2019-07-30 14:50:00,171.67,171.75,171.6,171.62,13800.0,162.8386,162.9145,162.7722,162.7911,13800.0
2019-07-30 14:55:00,171.59,171.65,171.53,171.54,9975.0,162.7627,162.8196,162.7058,162.7153,9975.0
2019-07-30 15:00:00,171.58,171.72,171.48,171.72,13995.0,162.7532,162.886,162.6583,162.886,13995.0
2019-07-30 15:05:00,171.7,171.84,171.7,171.81,9120.0,162.867,162.9998,162.867,162.9714,9120.0
2019-07-30 15:10:00,171.81,172.07,171.81,172.0,11661.0,162.9714,163.218,162.9714,163.1516,11661.0
2019-07-30 15:15:00,172.01,172.09,171.96,172.09,9345.0,163.1611,163.237,163.1136,163.237,9345.0
2019-07-30 15:20:00,172.1,172.14,171.97,172.08,9645.0,163.2464,163.2844,163.1231,163.2275,9645.0
2019-07-30 15:25:00,172.08,172.14,172.01,172.03,18354.0,163.2275,163.2844,163.1611,163.18,18354.0
2019-07-30 15:30:00,172.03,172.1,171.68,171.68,15426.0,163.18,163.2464,162.8481,162.8481,15426.0
2019-07-30 15:35:00,171.59,171.69,171.59,171.64,20274.0,162.7627,162.8575,162.7627,162.8101,20274.0
2019-07-30 15:40:00,171.59,171.59,171.41,171.49,72078.0,162.7627,162.7627,162.5919,162.6678,72078.0
2019-07-30 15:45:00,171.5,171.82,171.5,171.82,36795.0,162.6773,162.9809,162.6773,162.9809,36795.0
2019-07-30 15:50:00,171.82,171.92,171.6,171.92,48003.0,162.9809,163.0757,162.7722,163.0757,48003.0
2019-07-30 15:55:00,171.85,172.03,171.58,171.69,136914.0,163.0093,163.18,162.7532,162.8575,136914.0
2019-07-31 09:30:00,171.02,171.57,171.02,171.55,28428.0,162.222,162.7437,162.222,162.7247,28428.0
2019-07-31 09:35:00,171.49,171.58,171.29,171.35,3168.0,162.6678,162.7532,162.4781,162.535,3168.0
2019-07-31 09:40:00,171.36,171.87,171.33,171.87,14286.0,162.5445,163.0283,162.5161,163.0283,14286.0
2019-07-31 09:45:00,171.74,171.74,171.46,171.49,9903.0,162.905,162.905,162.6394,162.6678,9903.0
2019-07-31 09:50:00,171.49,171.94,171.36,171.78,11256.0,162.6678,163.0947,162.5445,162.9429,11256.0
2019-07-31 09:55:00,171.94,171.94,171.76,171.87,8406.0,163.0947,163.0947,162.9239,163.0283,8406.0
2019-07-31 10:00:00,171.87,172.33,171.8,172.31,11895.0,163.0283,163.4646,162.9619,163.4456,11895.0
2019-07-31 10:05:00,172.2,172.36,172.2,172.33,5760.0,163.3413,163.4931,163.3413,163.4646,5760.0
2019-07-31 10:10:00,172.36,172.37,171.84,171.84,6258.0,163.4931,163.5026,162.9998,162.9998,6258.0
2019-07-31 10:15:00,171.91,172.47,171.88,172.47,9783.0,163.0662,163.5974,163.0378,163.5974,9783.0
2019-07-31 10:20:00,172.46,172.46,172.11,172.11,10968.0,163.5879,163.5879,163.2559,163.2559,10968.0
2019-07-31 10:25:00,172.17,172.18,171.99,172.05,4242.0,163.3128,163.3223,163.1421,163.199,4242.0
2019-07-31 10:30:00,171.87,171.97,171.83,171.93,3450.0,163.0283,163.1231,162.9903,163.0852,3450.0
2019-07-31 10:35:00,172.0,172.23,171.95,172.23,4968.0,163.1516,163.3698,163.1042,163.3698,4968.0
2019-07-31 10:40:00,172.21,172.21,172.14,172.15,3648.0,163.3508,163.3508,163.2844,163.2939,3648.0
2019-07-31 10:45:00,172.16,172.16,172.03,172.08,4818.0,163.3034,163.3034,163.18,163.2275,4818.0
2019-07-31 10:50:00,172.1,172.11,171.93,172.01,43314.0,163.2464,163.2559,163.0852,163.1611,43314.0
2019-07-31 10:55:00,172.08,172.14,171.93,171.93,24813.0,163.2275,163.2844,163.0852,163.0852,24813.0
2019-07-31 11:00:00,171.99,172.04,171.99,172.02,3300.0,163.1421,163.1895,163.1421,163.1706,3300.0
2019-07-31 11:05:00,172.01,172.11,172.01,172.05,6600.0,163.1611,163.2559,163.1611,163.199,6600.0
2019-07-31 11:10:00,172.12,172.12,171.9,171.99,16671.0,163.2654,163.2654,163.0567,163.1421,16671.0
2019-07-31 11:15:00,171.98,172.27,171.95,172.16,8208.0,163.1326,163.4077,163.1042,163.3034,8208.0
2019-07-31 11:20:00,172.11,172.11,171.85,171.91,11175.0,163.2559,163.2559,163.0093,163.0662,11175.0
2019-07-31 11:25:00,172.0,172.33,172.0,172.33,19227.0,163.1516,163.4646,163.1516,163.4646,19227.0
2019-07-31 11:30:00,172.37,172.79,172.29,172.47,41169.0,163.5026,163.901,163.4267,163.5974,41169.0
2019-07-31 11:35:00,172.39,172.41,172.35,172.38,2763.0,163.5215,163.5405,163.4836,163.512,2763.0
2019-07-31 11:40:00,172.4,172.44,172.32,172.44,3903.0,163.531,163.569,163.4551,163.569,3903.0
2019-07-31 11:45:00,172.44,172.46,172.41,172.46,5058.0,163.569,163.5879,163.5405,163.5879,5058.0
2019-07-31 11:50:00,172.36,173.08,172.36,172.96,19740.0,163.4931,164.176,163.4931,164.0622,19740.0
2019-07-31 11:55:00,173.04,173.04,172.88,172.88,6357.0,164.1381,164.1381,163.9863,163.9863,6357.0
2019-07-31 12:00:00,172.82,172.99,172.77,172.9,13851.0,163.9294,164.0907,163.882,164.0053,13851.0
2019-07-31 12:05:00,172.88,172.92,172.73,172.92,4878.0,163.9863,164.0243,163.844,164.0243,4878.0
2019-07-31 12:10:00,172.93,173.14,172.89,173.12,14445.0,164.0337,164.2329,163.9958,164.214,14445.0
2019-07-31 12:15:00,173.12,173.25,173.09,173.2,16059.0,164.214,164.3373,164.1855,164.2899,16059.0
2019-07-31 12:20:00,173.17,173.24,173.13,173.23,5061.0,164.2614,164.3278,164.2235,164.3183,5061.0
2019-07-31 12:25:00,173.19,173.23,173.17,173.2,4395.0,164.2804,164.3183,164.2614,164.2899,4395.0
2019-07-31 12:30:00,173.19,173.23,173.0,173.01,14715.0,164.2804,164.3183,164.1001,164.1096,14715.0
2019-07-31 12:35:00,173.02,173.17,172.93,172.96,9864.0,164.1191,164.2614,164.0337,164.0622,9864.0
2019-07-31 12:40:00,172.97,172.97,172.91,172.94,2400.0,164.0717,164.0717,164.0148,164.0432,2400.0
2019-07-31 12:45:00,173.0,173.04,173.0,173.01,3300.0,164.1001,164.1381,164.1001,164.1096,3300.0
2019-07-31 12:50:00,173.04,173.07,172.97,173.05,5145.0,164.1381,164.1665,164.0717,164.1476,5145.0
2019-07-31 12:55:00,173.11,173.11,173.01,173.01,5400.0,164.2045,164.2045,164.1096,164.1096,5400.0
2019-07-31 13:00:00,173.05,173.07,173.0,173.01,11055.0,164.1476,164.1665,164.1001,164.1096,11055.0
2019-07-31 13:05:00,172.96,173.04,172.95,173.04,4104.0,164.0622,164.1381,164.0527,164.1381,4104.0
2019-07-31 13:10:00,173.07,173.13,173.0,173.09,3654.0,164.1665,164.2235,164.1001,164.1855,3654.0
2019-07-31 13:15:00,173.1,173.1,172.86,172.88,5133.0,164.195,164.195,163.9673,163.9863,5133.0
2019-07-31 13:20:00,172.92,172.98,172.81,172.81,6159.0,164.0243,164.0812,163.9199,163.9199,6159.0
2019-07-31 13:25:00,172.87,172.89,172.77,172.89,26559.0,163.9768,163.9958,163.882,163.9958,26559.0
2019-07-31 13:30:00,172.84,172.84,172.67,172.76,6621.0,163.9484,163.9484,163.7871,163.8725,6621.0
2019-07-31 13:35:00,172.72,172.9,172.72,172.79,15114.0,163.8346,164.0053,163.8346,163.901,15114.0
2019-07-31 13:40:00,172.92,173.01,172.88,172.94,10971.0,164.0243,164.1096,163.9863,164.0432,10971.0
2019-07-31 13:45:00,172.95,173.01,172.9,173.01,16104.0,164.0527,164.1096,164.0053,164.1096,16104.0
2019-07-31 13:50:00,172.98,173.06,172.73,172.81,16692.0,164.0812,164.1571,163.844,163.9199,16692.0
2019-07-31 13:55:00,172.84,172.93,172.79,172.93,4023.0,163.9484,164.0337,163.901,164.0337,4023.0
2019-07-31 14:00:00,172.94,172.94,172.16,172.34,17613.0,164.0432,164.0432,163.3034,163.4741,17613.0
2019-07-31 14:05:00,172.38,172.67,172.38,172.38,7836.0,163.512,163.7871,163.512,163.512,7836.0
2019-07-31 14:10:00,172.43,172.6,172.43,172.55,8496.0,163.5595,163.7207,163.5595,163.6733,8496.0
2019-07-31 14:15:00,172.54,172.58,172.39,172.53,9000.0,163.6638,163.7018,163.5215,163.6543,9000.0
2019-07-31 14:20:00,172.56,172.59,172.39,172.39,10500.0,163.6828,163.7112,163.5215,163.5215,10500.0
2019-07-31 14:25:00,172.37,172.43,172.32,172.38,3300.0,163.5026,163.5595,163.4551,163.512,3300.0
2019-07-31 14:30:00,172.39,172.59,172.36,172.4,8538.0,163.5215,163.7112,163.4931,163.531,8538.0
2019-07-31 14:35:00,172.58,172.58,171.59,171.66,6732.0,163.7018,163.7018,162.7627,162.8291,6732.0
2019-07-31 14:40:00,171.5,171.67,171.0,171.1,5106.0,162.6773,162.8386,162.203,162.2979,5106.0
2019-07-31 14:45:00,171.05,171.26,170.74,170.74,12042.0,162.2505,162.4497,161.9564,161.9564,12042.0
2019-07-31 14:50:00,170.58,170.58,169.17,169.56,33291.0,161.8046,161.8046,160.4672,160.8371,33291.0
2019-07-31 14:55:00,170.21,170.45,170.07,170.26,11007.0,161.4537,161.6813,161.3209,161.5011,11007.0
2019-07-31 15:00:00,170.26,171.34,170.17,170.78,21576.0,161.5011,162.5255,161.4157,161.9944,21576.0
2019-07-31 15:05:00,170.82,171.49,170.65,171.2,13509.0,162.0323,162.6678,161.871,162.3927,13509.0
2019-07-31 15:10:00,171.16,171.16,170.81,171.12,6600.0,162.3548,162.3548,162.0228,162.3169,6600.0
2019-07-31 15:15:00,171.02,171.33,170.76,171.33,7395.0,162.222,162.5161,161.9754,162.5161,7395.0
2019-07-31 15:20:00,171.26,171.56,171.05,171.2,22875.0,162.4497,162.7342,162.2505,162.3927,22875.0
2019-07-31 15:25:00,171.36,171.56,171.35,171.53,6597.0,162.5445,162.7342,162.535,162.7058,6597.0
2019-07-31 15:30:00,171.37,171.37,171.13,171.26,7821.0,162.554,162.554,162.3263,162.4497,7821.0
2019-07-31 15:35:00,171.35,171.66,171.3,171.54,17181.0,162.535,162.8291,162.4876,162.7153,17181.0
2019-07-31 15:40:00,171.61,171.79,171.41,171.79,25668.0,162.7817,162.9524,162.5919,162.9524,25668.0
2019-07-31 15:45:00,171.89,172.16,171.76,171.85,43266.0,163.0473,163.3034,162.9239,163.0093,43266.0
2019-07-31 15:50:00,171.93,171.93,171.32,171.33,50100.0,163.0852,163.0852,162.5066,162.5161,50100.0
2019-07-31 15:55:00,171.33,171.44,171.01,171.01,76137.0,162.5161,162.6204,162.2125,162.2125,76137.0
2019-08-01 09:30:00,171.52,173.07,170.73,172.62,34908.0,162.6963,164.1665,161.9469,163.7397,34908.0
2019-08-01 09:35:00,172.48,172.48,171.17,171.9,10329.0,163.6069,163.6069,162.3643,163.0567,10329.0
2019-08-01 09:40:00,171.54,171.93,171.07,171.68,13155.0,162.7153,163.0852,162.2694,162.8481,13155.0
2019-08-01 09:45:00,171.61,171.86,171.44,171.84,5100.0,162.7817,163.0188,162.6204,162.9998,5100.0
2019-08-01 09:50:00,172.0,172.2,171.68,171.7,4068.0,163.1516,163.3413,162.8481,162.867,4068.0
2019-08-01 09:55:00,171.73,172.01,171.72,172.0,7200.0,162.8955,163.1611,162.886,163.1516,7200.0
2019-08-01 10:00:00,172.08,172.08,171.78,171.78,4800.0,163.2275,163.2275,162.9429,162.9429,4800.0
2019-08-01 10:05:00,171.91,172.16,171.91,172.03,6738.0,163.0662,163.3034,163.0662,163.18,6738.0
2019-08-01 10:10:00,172.03,172.66,171.98,172.66,17475.0,163.18,163.7776,163.1326,163.7776,17475.0
2019-08-01 10:15:00,172.67,173.04,172.67,173.02,6600.0,163.7871,164.1381,163.7871,164.1191,6600.0
2019-08-01 10:20:00,173.03,173.21,173.0,173.21,6717.0,164.1286,164.2993,164.1001,164.2993,6717.0
2019-08-01 10:25:00,173.13,173.66,173.09,173.57,19911.0,164.2235,164.7262,164.1855,164.6408,19911.0
2019-08-01 10:30:00,173.55,173.87,173.47,173.66,14313.0,164.6219,164.9254,164.546,164.7262,14313.0
2019-08-01 10:35:00,173.48,173.74,173.29,173.65,19260.0,164.5555,164.8021,164.3752,164.7167,19260.0
2019-08-01 10:40:00,173.94,174.24,173.7,173.71,11130.0,164.9918,165.2764,164.7641,164.7736,11130.0
2019-08-01 10:45:00,173.75,173.87,173.72,173.78,3900.0,164.8116,164.9254,164.7831,164.84,3900.0
2019-08-01 10:50:00,173.79,173.98,173.73,173.93,6600.0,164.8495,165.0297,164.7926,164.9823,6600.0
2019-08-01 10:55:00,174.0,174.21,173.97,174.21,1500.0,165.0487,165.2479,165.0202,165.2479,1500.0
2019-08-01 11:00:00,174.22,174.22,174.01,174.02,14676.0,165.2574,165.2574,165.0582,165.0677,14676.0
2019-08-01 11:05:00,174.13,174.34,173.67,173.78,8277.0,165.172,165.3712,164.7357,164.84,8277.0
2019-08-01 11:10:00,173.8,174.06,173.75,173.94,19362.0,164.859,165.1056,164.8116,164.9918,19362.0
2019-08-01 11:15:00,173.87,174.42,173.87,174.06,13149.0,164.9254,165.4471,164.9254,165.1056,13149.0
2019-08-01 11:20:00,174.06,174.13,173.75,173.8,7629.0,165.1056,165.172,164.8116,164.859,7629.0
2019-08-01 11:25:00,173.72,174.08,173.72,174.08,6510.0,164.7831,165.1246,164.7831,165.1246,6510.0
2019-08-01 11:30:00,174.0,174.01,173.78,173.9,4914.0,165.0487,165.0582,164.84,164.9538,4914.0
2019-08-01 11:35:00,173.94,173.94,173.62,173.81,11700.0,164.9918,164.9918,164.6883,164.8685,11700.0
2019-08-01 11:40:00,173.87,173.94,173.57,173.68,8502.0,164.9254,164.9918,164.6408,164.7452,8502.0
2019-08-01 11:45:00,173.75,173.75,173.46,173.46,13332.0,164.8116,164.8116,164.5365,164.5365,13332.0
2019-08-01 11:50:00,173.23,173.43,173.14,173.43,8925.0,164.3183,164.508,164.2329,164.508,8925.0
2019-08-01 11:55:00,173.38,173.62,173.38,173.54,5262.0,164.4606,164.6883,164.4606,164.6124,5262.0
2019-08-01 12:00:00,173.54,173.54,173.26,173.44,7218.0,164.6124,164.6124,164.3468,164.5175,7218.0
2019-08-01 12:05:00,173.47,173.53,173.27,173.34,4200.0,164.546,164.6029,164.3563,164.4227,4200.0
2019-08-01 12:10:00,173.32,173.32,173.05,173.06,2700.0,164.4037,164.4037,164.1476,164.1571,2700.0
2019-08-01 12:15:00,173.08,173.08,172.92,172.92,3783.0,164.176,164.176,164.0243,164.0243,3783.0
2019-08-01 12:20:00,172.91,173.0,172.86,172.9,6585.0,164.0148,164.1001,163.9673,164.0053,6585.0
2019-08-01 12:25:00,172.94,172.96,172.93,172.96,1518.0,164.0432,164.0622,164.0337,164.0622,1518.0
2019-08-01 12:30:00,172.98,173.05,172.94,173.05,5064.0,164.0812,164.1476,164.0432,164.1476,5064.0
2019-08-01 12:35:00,173.12,173.29,173.12,173.29,6687.0,164.214,164.3752,164.214,164.3752,6687.0
2019-08-01 12:40:00,173.42,173.44,173.35,173.43,3600.0,164.4985,164.5175,164.4321,164.508,3600.0
2019-08-01 12:45:00,173.48,173.53,173.29,173.29,3393.0,164.5555,164.6029,164.3752,164.3752,3393.0
2019-08-01 12:50:00,173.31,173.46,173.31,173.46,6003.0,164.3942,164.5365,164.3942,164.5365,6003.0
2019-08-01 12:55:00,173.45,173.49,173.35,173.49,3000.0,164.527,164.5649,164.4321,164.5649,3000.0
2019-08-01 13:00:00,173.54,173.59,173.44,173.56,7050.0,164.6124,164.6598,164.5175,164.6313,7050.0
2019-08-01 13:05:00,173.57,173.62,173.52,173.56,3990.0,164.6408,164.6883,164.5934,164.6313,3990.0
2019-08-01 13:10:00,173.66,173.67,173.58,173.65,3600.0,164.7262,164.7357,164.6503,164.7167,3600.0
2019-08-01 13:15:00,173.74,173.83,173.74,173.83,2400.0,164.8021,164.8874,164.8021,164.8874,2400.0
2019-08-01 13:20:00,173.76,173.9,173.76,173.86,5343.0,164.821,164.9538,164.821,164.9159,5343.0
2019-08-01 13:25:00,173.84,173.86,172.48,172.48,21210.0,164.8969,164.9159,163.6069,163.6069,21210.0
2019-08-01 13:30:00,172.56,172.94,172.11,172.11,5100.0,163.6828,164.0432,163.2559,163.2559,5100.0
2019-08-01 13:35:00,171.85,171.98,171.52,171.64,4500.0,163.0093,163.1326,162.6963,162.8101,4500.0
2019-08-01 13:40:00,171.38,171.59,171.09,171.23,28404.0,162.5635,162.7627,162.2884,162.4212,28404.0
2019-08-01 13:45:00,171.2,171.7,171.06,171.61,15885.0,162.3927,162.867,162.2599,162.7817,15885.0
2019-08-01 13:50:00,171.53,171.7,171.19,171.19,7314.0,162.7058,162.867,162.3833,162.3833,7314.0
2019-08-01 13:55:00,171.2,171.65,171.13,171.65,11691.0,162.3927,162.8196,162.3263,162.8196,11691.0
2019-08-01 14:00:00,171.71,171.82,171.36,171.54,8019.0,162.8765,162.9809,162.5445,162.7153,8019.0
2019-08-01 14:05:00,171.41,171.59,171.29,171.43,5058.0,162.5919,162.7627,162.4781,162.6109,5058.0
2019-08-01 14:10:00,171.27,171.59,170.96,171.38,16320.0,162.4591,162.7627,162.1651,162.5635,16320.0
2019-08-01 14:15:00,171.54,171.54,171.24,171.38,3600.0,162.7153,162.7153,162.4307,162.5635,3600.0
2019-08-01 14:20:00,171.24,171.24,170.77,170.94,6900.0,162.4307,162.4307,161.9849,162.1461,6900.0
2019-08-01 14:25:00,171.01,171.33,170.9,171.25,9405.0,162.2125,162.5161,162.1082,162.4402,9405.0
2019-08-01 14:30:00,171.39,171.43,171.06,171.06,5502.0,162.573,162.6109,162.2599,162.2599,5502.0
2019-08-01 14:35:00,171.16,171.32,171.1,171.31,6051.0,162.3548,162.5066,162.2979,162.4971,6051.0
2019-08-01 14:40:00,171.11,171.14,170.39,170.39,12345.0,162.3074,162.3358,161.6244,161.6244,12345.0
2019-08-01 14:45:00,170.38,171.04,170.37,171.04,8892.0,161.6149,162.241,161.6054,162.241,8892.0
2019-08-01 14:50:00,171.51,171.63,171.32,171.32,1800.0,162.6868,162.8006,162.5066,162.5066,1800.0
2019-08-01 14:55:00,171.15,171.21,170.93,171.09,16200.0,162.3453,162.4022,162.1366,162.2884,16200.0
2019-08-01 15:00:00,171.0,171.08,170.66,170.84,7200.0,162.203,162.2789,161.8805,162.0513,7200.0
2019-08-01 15:05:00,170.97,170.97,170.69,170.78,3900.0,162.1746,162.1746,161.909,161.9944,3900.0
2019-08-01 15:10:00,170.7,171.09,170.66,170.95,4209.0,161.9185,162.2884,161.8805,162.1556,4209.0
2019-08-01 15:15:00,170.91,171.55,170.79,171.48,8934.0,162.1177,162.7247,162.0038,162.6583,8934.0
2019-08-01 15:20:00,171.32,171.74,171.32,171.63,7200.0,162.5066,162.905,162.5066,162.8006,7200.0
2019-08-01 15:25:00,171.71,171.81,171.47,171.57,8700.0,162.8765,162.9714,162.6489,162.7437,8700.0
2019-08-01 15:30:00,171.48,171.66,171.12,171.28,13800.0,162.6583,162.8291,162.3169,162.4686,13800.0
2019-08-01 15:35:00,171.32,171.74,171.21,171.56,10881.0,162.5066,162.905,162.4022,162.7342,10881.0
2019-08-01 15:40:00,171.64,171.82,171.54,171.81,78177.0,162.8101,162.9809,162.7153,162.9714,78177.0
2019-08-01 15:45:00,171.81,172.01,171.75,171.75,33009.0,162.9714,163.1611,162.9145,162.9145,33009.0
2019-08-01 15:50:00,171.68,171.68,170.87,170.92,41841.0,162.8481,162.8481,162.0797,162.1272,41841.0
2019-08-01 15:55:00,170.87,171.39,170.87,170.99,83001.0,162.0797,162.573,162.0797,162.1936,83001.0
2019-08-02 09:30:00,169.77,169.92,168.56,169.85,22542.0,161.0363,161.1786,159.8886,161.1122,22542.0
2019-08-02 09:35:00,170.03,170.39,170.03,170.19,13242.0,161.2829,161.6244,161.2829,161.4347,13242.0
2019-08-02 09:40:00,170.29,170.29,169.64,169.64,13311.0,161.5296,161.5296,160.913,160.913,13311.0
2019-08-02 09:45:00,169.44,169.56,169.14,169.14,19458.0,160.7233,160.8371,160.4387,160.4387,19458.0
2019-08-02 09:50:00,169.12,170.02,169.12,170.01,5406.0,160.4198,161.2735,160.4198,161.264,5406.0
2019-08-02 09:55:00,170.08,170.09,169.48,169.48,3075.0,161.3304,161.3399,160.7612,160.7612,3075.0
2019-08-02 10:00:00,169.57,170.05,169.54,169.54,7518.0,160.8466,161.3019,160.8181,160.8181,7518.0
2019-08-02 10:05:00,169.3,169.81,169.3,169.56,7833.0,160.5905,161.0743,160.5905,160.8371,7833.0
2019-08-02 10:10:00,169.33,169.72,169.13,169.6,9600.0,160.6189,160.9889,160.4292,160.8751,9600.0
2019-08-02 10:15:00,169.71,170.14,169.71,170.14,7827.0,160.9794,161.3873,160.9794,161.3873,7827.0
2019-08-02 10:20:00,170.02,170.61,170.02,170.56,17700.0,161.2735,161.8331,161.2735,161.7857,17700.0
2019-08-02 10:25:00,170.55,170.67,170.12,170.39,14859.0,161.7762,161.89,161.3683,161.6244,14859.0
2019-08-02 10:30:00,170.46,170.47,169.95,169.96,7437.0,161.6908,161.7003,161.2071,161.2165,7437.0
2019-08-02 10:35:00,169.99,169.99,169.7,169.99,16257.0,161.245,161.245,160.9699,161.245,16257.0
2019-08-02 10:40:00,169.93,169.96,169.79,169.96,4200.0,161.1881,161.2165,161.0553,161.2165,4200.0
2019-08-02 10:45:00,170.05,170.05,169.82,169.83,4800.0,161.3019,161.3019,161.0837,161.0932,4800.0
2019-08-02 10:50:00,169.73,169.8,169.56,169.7,14343.0,160.9984,161.0648,160.8371,160.9699,14343.0
2019-08-02 10:55:00,169.74,170.24,169.71,170.2,13134.0,161.0079,161.4821,160.9794,161.4442,13134.0
2019-08-02 11:00:00,170.15,170.21,169.86,169.86,7572.0,161.3968,161.4537,161.1217,161.1217,7572.0
2019-08-02 11:05:00,170.0,170.49,170.0,170.42,10023.0,161.2545,161.7193,161.2545,161.6529,10023.0
2019-08-02 11:10:00,170.37,170.52,170.33,170.33,2511.0,161.6054,161.7477,161.5675,161.5675,2511.0
2019-08-02 11:15:00,170.45,170.74,170.45,170.73,24012.0,161.6813,161.9564,161.6813,161.9469,24012.0
2019-08-02 11:20:00,170.68,170.87,170.6,170.6,9951.0,161.8995,162.0797,161.8236,161.8236,9951.0
2019-08-02 11:25:00,170.77,170.89,170.68,170.68,9558.0,161.9849,162.0987,161.8995,161.8995,9558.0
2019-08-02 11:30:00,170.64,170.76,170.28,170.32,8904.0,161.8616,161.9754,161.5201,161.558,8904.0
2019-08-02 11:35:00,170.22,170.23,170.22,170.23,1344.0,161.4632,161.4726,161.4632,161.4726,1344.0
2019-08-02 11:40:00,170.14,170.31,169.92,170.31,8625.0,161.3873,161.5485,161.1786,161.5485,8625.0
2019-08-02 11:45:00,170.16,170.55,170.09,170.55,9300.0,161.4062,161.7762,161.3399,161.7762,9300.0
2019-08-02 11:50:00,170.55,170.78,170.25,170.78,9960.0,161.7762,161.9944,161.4916,161.9944,9960.0
2019-08-02 11:55:00,170.62,170.98,170.62,170.98,11163.0,161.8426,162.1841,161.8426,162.1841,11163.0
2019-08-02 12:00:00,171.0,171.08,170.83,170.83,5460.0,162.203,162.2789,162.0418,162.0418,5460.0
2019-08-02 12:05:00,170.7,170.93,170.58,170.9,4509.0,161.9185,162.1366,161.8046,162.1082,4509.0
2019-08-02 12:10:00,170.97,170.99,170.78,170.78,2124.0,162.1746,162.1936,161.9944,161.9944,2124.0
2019-08-02 12:15:00,170.96,171.13,170.96,170.98,3426.0,162.1651,162.3263,162.1651,162.1841,3426.0
2019-08-02 12:20:00,171.14,171.14,170.82,170.82,3864.0,162.3358,162.3358,162.0323,162.0323,3864.0
2019-08-02 12:25:00,170.95,171.21,170.93,171.15,3978.0,162.1556,162.4022,162.1366,162.3453,3978.0
2019-08-02 12:30:00,171.08,171.08,170.96,171.07,6315.0,162.2789,162.2789,162.1651,162.2694,6315.0
2019-08-02 12:35:00,171.02,171.02,170.9,170.9,2100.0,162.222,162.222,162.1082,162.1082,2100.0
2019-08-02 12:40:00,170.86,171.04,170.8,171.0,6900.0,162.0702,162.241,162.0133,162.203,6900.0
2019-08-02 12:45:00,171.07,171.07,170.82,170.99,9975.0,162.2694,162.2694,162.0323,162.1936,9975.0
2019-08-02 12:50:00,170.91,171.08,170.91,170.98,2937.0,162.1177,162.2789,162.1177,162.1841,2937.0
2019-08-02 12:55:00,171.07,171.07,170.71,170.71,3600.0,162.2694,162.2694,161.928,161.928,3600.0
2019-08-02 13:00:00,170.69,170.74,170.36,170.52,7359.0,161.909,161.9564,161.596,161.7477,7359.0
2019-08-02 13:05:00,170.5,170.54,170.36,170.42,4959.0,161.7288,161.7667,161.596,161.6529,4959.0
2019-08-02 13:10:00,170.26,170.35,170.13,170.2,2700.0,161.5011,161.5865,161.3778,161.4442,2700.0
2019-08-02 13:15:00,170.17,170.2,170.04,170.09,5016.0,161.4157,161.4442,161.2924,161.3399,5016.0
2019-08-02 13:20:00,170.2,170.39,170.2,170.25,8919.0,161.4442,161.6244,161.4442,161.4916,8919.0
2019-08-02 13:25:00,170.37,170.62,170.27,170.43,5790.0,161.6054,161.8426,161.5106,161.6624,5790.0
2019-08-02 13:30:00,170.33,170.39,170.12,170.17,3300.0,161.5675,161.6244,161.3683,161.4157,3300.0
2019-08-02 13:35:00,170.22,170.22,170.11,170.16,5400.0,161.4632,161.4632,161.3588,161.4062,5400.0
2019-08-02 13:40:00,170.27,170.52,170.27,170.5,2109.0,161.5106,161.7477,161.5106,161.7288,2109.0
2019-08-02 13:45:00,170.44,170.55,170.39,170.5,5787.0,161.6718,161.7762,161.6244,161.7288,5787.0
2019-08-02 13:50:00,170.38,170.56,170.35,170.46,3180.0,161.6149,161.7857,161.5865,161.6908,3180.0
2019-08-02 13:55:00,170.49,170.59,170.49,170.56,1800.0,161.7193,161.8141,161.7193,161.7857,1800.0
2019-08-02 14:00:00,170.47,170.67,170.31,170.65,10632.0,161.7003,161.89,161.5485,161.871,10632.0
2019-08-02 14:05:00,170.69,170.88,170.68,170.73,3885.0,161.909,162.0892,161.8995,161.9469,3885.0
2019-08-02 14:10:00,170.77,170.82,170.5,170.5,2400.0,161.9849,162.0323,161.7288,161.7288,2400.0
2019-08-02 14:15:00,170.58,170.67,170.53,170.64,5415.0,161.8046,161.89,161.7572,161.8616,5415.0
2019-08-02 14:20:00,170.68,170.9,170.61,170.73,16896.0,161.8995,162.1082,161.8331,161.9469,16896.0
2019-08-02 14:25:00,170.63,170.63,170.16,170.2,34575.0,161.8521,161.8521,161.4062,161.4442,34575.0
2019-08-02 14:30:00,170.24,170.48,170.21,170.3,7623.0,161.4821,161.7098,161.4537,161.539,7623.0
2019-08-02 14:35:00,170.32,170.55,170.26,170.5,5736.0,161.558,161.7762,161.5011,161.7288,5736.0
2019-08-02 14:40:00,170.55,170.55,170.38,170.47,5358.0,161.7762,161.7762,161.6149,161.7003,5358.0
2019-08-02 14:45:00,170.38,170.49,170.1,170.23,8403.0,161.6149,161.7193,161.3493,161.4726,8403.0
2019-08-02 14:50:00,170.22,170.26,170.1,170.23,4800.0,161.4632,161.5011,161.3493,161.4726,4800.0
2019-08-02 14:55:00,170.1,170.23,170.08,170.23,6171.0,161.3493,161.4726,161.3304,161.4726,6171.0
2019-08-02 15:00:00,170.28,170.4,170.22,170.28,7395.0,161.5201,161.6339,161.4632,161.5201,7395.0
2019-08-02 15:05:00,170.32,170.37,170.13,170.25,4512.0,161.558,161.6054,161.3778,161.4916,4512.0
2019-08-02 15:10:00,170.16,170.16,169.97,170.04,6231.0,161.4062,161.4062,161.226,161.2924,6231.0
2019-08-02 15:15:00,169.96,170.12,169.89,170.11,5400.0,161.2165,161.3683,161.1501,161.3588,5400.0
2019-08-02 15:20:00,170.19,170.45,170.14,170.45,6186.0,161.4347,161.6813,161.3873,161.6813,6186.0
2019-08-02 15:25:00,170.62,170.88,170.62,170.78,7509.0,161.8426,162.0892,161.8426,161.9944,7509.0
2019-08-02 15:30:00,170.8,170.9,170.5,170.56,4482.0,162.0133,162.1082,161.7288,161.7857,4482.0
2019-08-02 15:35:00,170.6,171.14,170.59,170.97,12621.0,161.8236,162.3358,161.8141,162.1746,12621.0
2019-08-02 15:40:00,170.99,171.04,170.86,170.95,22017.0,162.1936,162.241,162.0702,162.1556,22017.0
2019-08-02 15:45:00,170.9,170.9,170.65,170.66,5400.0,162.1082,162.1082,161.871,161.8805,5400.0
2019-08-02 15:50:00,170.64,170.7,170.11,170.11,26106.0,161.8616,161.9185,161.3588,161.3588,26106.0
2019-08-02 15:55:00,170.11,170.45,170.04,170.19,56538.0,161.3588,161.6813,161.2924,161.4347,56538.0
2019-08-05 09:30:00,167.41,168.22,166.77,168.22,53478.0,158.7977,159.5661,158.1906,159.5661,53478.0
2019-08-05 09:35:00,168.09,168.2,167.33,167.68,3879.0,159.4427,159.5471,158.7218,159.0538,3879.0
2019-08-05 09:40:00,167.61,167.81,166.84,166.93,27219.0,158.9874,159.1771,158.257,158.3424,27219.0
2019-08-05 09:45:00,167.14,167.58,166.95,167.16,16239.0,158.5416,158.959,158.3614,158.5606,16239.0
2019-08-05 09:50:00,167.23,167.23,166.6,166.75,20574.0,158.627,158.627,158.0294,158.1717,20574.0
2019-08-05 09:55:00,166.91,167.28,166.77,167.28,12084.0,158.3234,158.6744,158.1906,158.6744,12084.0
2019-08-05 10:00:00,167.11,167.35,167.0,167.29,7524.0,158.5132,158.7408,158.4088,158.6839,7524.0
2019-08-05 10:05:00,167.29,167.91,167.29,167.91,3900.0,158.6839,159.272,158.6839,159.272,3900.0
2019-08-05 10:10:00,167.98,168.09,167.89,167.98,11493.0,159.3384,159.4427,159.253,159.3384,11493.0
2019-08-05 10:15:00,167.93,168.28,167.93,168.12,11901.0,159.291,159.623,159.291,159.4712,11901.0
2019-08-05 10:20:00,168.06,168.43,167.98,168.31,2700.0,159.4143,159.7652,159.3384,159.6514,2700.0
2019-08-05 10:25:00,168.32,168.71,168.31,168.58,6918.0,159.6609,160.0308,159.6514,159.9075,6918.0
2019-08-05 10:30:00,168.3,168.37,167.68,167.68,12303.0,159.6419,159.7083,159.0538,159.0538,12303.0
2019-08-05 10:35:00,167.54,167.85,167.36,167.79,9168.0,158.921,159.2151,158.7503,159.1582,9168.0
2019-08-05 10:40:00,167.67,167.9,167.41,167.54,5655.0,159.0443,159.2625,158.7977,158.921,5655.0
2019-08-05 10:45:00,167.73,167.88,167.32,167.32,9525.0,159.1013,159.2435,158.7124,158.7124,9525.0
2019-08-05 10:50:00,167.48,167.48,167.19,167.19,5700.0,158.8641,158.8641,158.589,158.589,5700.0
2019-08-05 10:55:00,167.21,167.81,167.21,167.73,3300.0,158.608,159.1771,158.608,159.1013,3300.0
2019-08-05 11:00:00,167.73,167.87,167.65,167.83,7509.0,159.1013,159.2341,159.0254,159.1961,7509.0
2019-08-05 11:05:00,168.0,168.14,167.92,167.97,5316.0,159.3574,159.4902,159.2815,159.3289,5316.0
2019-08-05 11:10:00,167.94,168.41,167.93,168.35,7455.0,159.3005,159.7463,159.291,159.6894,7455.0
2019-08-05 11:15:00,168.25,168.25,168.01,168.1,7800.0,159.5945,159.5945,159.3669,159.4522,7800.0
2019-08-05 11:20:00,168.11,168.27,168.08,168.08,9285.0,159.4617,159.6135,159.4333,159.4333,9285.0
2019-08-05 11:25:00,168.26,168.26,167.97,168.1,6000.0,159.604,159.604,159.3289,159.4522,6000.0
2019-08-05 11:30:00,168.08,168.24,167.96,167.96,4104.0,159.4333,159.585,159.3194,159.3194,4104.0
2019-08-05 11:35:00,168.06,168.06,167.8,167.83,8040.0,159.4143,159.4143,159.1677,159.1961,8040.0
2019-08-05 11:40:00,167.79,167.79,167.64,167.75,3099.0,159.1582,159.1582,159.0159,159.1202,3099.0
2019-08-05 11:45:00,167.57,167.6,167.56,167.6,903.0,158.9495,158.9779,158.94,158.9779,903.0
2019-08-05 11:50:00,167.65,167.65,167.55,167.65,2826.0,159.0254,159.0254,158.9305,159.0254,2826.0
2019-08-05 11:55:00,167.65,167.65,167.21,167.21,2709.0,159.0254,159.0254,158.608,158.608,2709.0
2019-08-05 12:00:00,167.29,167.34,167.2,167.2,4980.0,158.6839,158.7313,158.5985,158.5985,4980.0
2019-08-05 12:05:00,167.19,167.35,167.19,167.32,3600.0,158.589,158.7408,158.589,158.7124,3600.0
2019-08-05 12:10:00,167.19,167.25,167.13,167.22,7440.0,158.589,158.646,158.5321,158.6175,7440.0
2019-08-05 12:15:00,167.31,167.38,167.25,167.32,11142.0,158.7029,158.7693,158.646,158.7124,11142.0
2019-08-05 12:20:00,167.26,167.27,167.21,167.26,3564.0,158.6554,158.6649,158.608,158.6554,3564.0
2019-08-05 12:25:00,167.16,167.16,166.58,166.58,12123.0,158.5606,158.5606,158.0104,158.0104,12123.0
2019-08-05 12:30:00,166.67,166.78,166.63,166.78,4713.0,158.0958,158.2001,158.0578,158.2001,4713.0
2019-08-05 12:35:00,166.75,166.91,166.63,166.91,7200.0,158.1717,158.3234,158.0578,158.3234,7200.0
2019-08-05 12:40:00,166.91,166.91,166.38,166.38,5700.0,158.3234,158.3234,157.8207,157.8207,5700.0
2019-08-05 12:45:00,166.52,166.52,166.26,166.27,1500.0,157.9535,157.9535,157.7069,157.7164,1500.0
2019-08-05 12:50:00,166.34,166.48,166.17,166.17,11100.0,157.7828,157.9156,157.6215,157.6215,11100.0
2019-08-05 12:55:00,166.12,166.21,165.86,166.03,20292.0,157.5741,157.6595,157.3275,157.4887,20292.0
2019-08-05 13:00:00,165.91,166.06,165.87,165.87,9900.0,157.3749,157.5172,157.3369,157.3369,9900.0
2019-08-05 13:05:00,165.94,166.05,165.85,166.02,6150.0,157.4033,157.5077,157.318,157.4792,6150.0
2019-08-05 13:10:00,166.02,166.03,165.59,165.59,9903.0,157.4792,157.4887,157.0713,157.0713,9903.0
2019-08-05 13:15:00,165.55,165.95,165.55,165.8,6786.0,157.0334,157.4128,157.0334,157.2705,6786.0
2019-08-05 13:20:00,165.92,166.03,165.89,166.02,3030.0,157.3844,157.4887,157.3559,157.4792,3030.0
2019-08-05 13:25:00,165.95,166.05,165.82,165.88,3036.0,157.4128,157.5077,157.2895,157.3464,3036.0
2019-08-05 13:30:00,165.83,165.94,165.63,165.94,11700.0,157.299,157.4033,157.1093,157.4033,11700.0
2019-08-05 13:35:00,166.09,166.42,166.07,166.42,5700.0,157.5456,157.8587,157.5267,157.8587,5700.0
2019-08-05 13:40:00,166.49,166.49,165.85,165.85,6102.0,157.925,157.925,157.318,157.318,6102.0
2019-08-05 13:45:00,166.0,166.07,165.81,165.96,9945.0,157.4603,157.5267,157.28,157.4223,9945.0
2019-08-05 13:50:00,165.98,166.06,165.51,165.59,23553.0,157.4413,157.5172,156.9955,157.0713,23553.0
2019-08-05 13:55:00,165.5,165.63,165.41,165.41,5004.0,156.986,157.1093,156.9006,156.9006,5004.0
2019-08-05 14:00:00,165.44,165.48,165.32,165.47,3363.0,156.9291,156.967,156.8152,156.9575,3363.0
2019-08-05 14:05:00,165.58,165.74,165.53,165.68,5715.0,157.0619,157.2136,157.0144,157.1567,5715.0
2019-08-05 14:10:00,165.7,165.83,165.61,165.83,2400.0,157.1757,157.299,157.0903,157.299,2400.0
2019-08-05 14:15:00,166.0,166.0,165.91,165.96,3441.0,157.4603,157.4603,157.3749,157.4223,3441.0
2019-08-05 14:20:00,165.95,165.95,165.59,165.63,3798.0,157.4128,157.4128,157.0713,157.1093,3798.0
2019-08-05 14:25:00,165.58,165.58,165.37,165.45,3612.0,157.0619,157.0619,156.8627,156.9386,3612.0
2019-08-05 14:30:00,165.51,165.51,165.18,165.24,4959.0,156.9955,156.9955,156.6824,156.7394,4959.0
2019-08-05 14:35:00,165.44,165.57,165.31,165.31,7695.0,156.9291,157.0524,156.8058,156.8058,7695.0
2019-08-05 14:40:00,165.34,165.58,165.17,165.17,7200.0,156.8342,157.0619,156.673,156.673,7200.0
2019-08-05 14:45:00,165.24,165.7,165.24,165.65,3360.0,156.7394,157.1757,156.7394,157.1283,3360.0
2019-08-05 14:50:00,165.59,165.81,165.51,165.56,6075.0,157.0713,157.28,156.9955,157.0429,6075.0
2019-08-05 14:55:00,165.59,165.67,165.38,165.55,6900.0,157.0713,157.1472,156.8722,157.0334,6900.0
2019-08-05 15:00:00,165.61,165.64,164.87,164.87,10374.0,157.0903,157.1188,156.3884,156.3884,10374.0
2019-08-05 15:05:00,164.76,164.81,164.51,164.51,5550.0,156.284,156.3315,156.0469,156.0469,5550.0
2019-08-05 15:10:00,164.63,165.57,164.63,165.41,4701.0,156.1607,157.0524,156.1607,156.9006,4701.0
2019-08-05 15:15:00,165.34,165.59,165.0,165.59,6300.0,156.8342,157.0713,156.5117,157.0713,6300.0
2019-08-05 15:20:00,165.7,166.03,165.68,165.75,4962.0,157.1757,157.4887,157.1567,157.2231,4962.0
2019-08-05 15:25:00,165.78,166.04,165.46,165.46,5826.0,157.2516,157.4982,156.948,156.948,5826.0
2019-08-05 15:30:00,165.44,165.68,165.08,165.59,14286.0,156.9291,157.1567,156.5876,157.0713,14286.0
2019-08-05 15:35:00,165.53,165.86,165.47,165.82,11277.0,157.0144,157.3275,156.9575,157.2895,11277.0
2019-08-05 15:40:00,165.92,166.01,165.72,165.83,15099.0,157.3844,157.4697,157.1947,157.299,15099.0
2019-08-05 15:45:00,165.94,165.96,165.3,165.44,21060.0,157.4033,157.4223,156.7963,156.9291,21060.0
2019-08-05 15:50:00,165.3,165.42,164.9,165.33,27000.0,156.7963,156.9101,156.4168,156.8247,27000.0
2019-08-05 15:55:00,165.34,165.47,165.07,165.12,60555.0,156.8342,156.9575,156.5781,156.6255,60555.0
2019-08-06 09:30:00,166.22,166.25,165.49,166.01,29463.0,157.6689,157.6974,156.9765,157.4697,29463.0
2019-08-06 09:35:00,165.91,166.74,165.64,166.74,19716.0,157.3749,158.1622,157.1188,158.1622,19716.0
2019-08-06 09:40:00,166.73,167.26,166.45,166.94,16029.0,158.1527,158.6554,157.8871,158.3519,16029.0
2019-08-06 09:45:00,167.06,167.06,166.02,166.23,13884.0,158.4657,158.4657,157.4792,157.6784,13884.0
2019-08-06 09:50:00,166.23,166.48,166.18,166.18,7167.0,157.6784,157.9156,157.631,157.631,7167.0
2019-08-06 09:55:00,166.16,166.47,166.09,166.32,12270.0,157.612,157.9061,157.5456,157.7638,12270.0
2019-08-06 10:00:00,166.16,166.5,166.12,166.44,14601.0,157.612,157.9345,157.5741,157.8776,14601.0
2019-08-06 10:05:00,166.43,166.43,165.92,166.02,5871.0,157.8681,157.8681,157.3844,157.4792,5871.0
2019-08-06 10:10:00,165.87,166.09,165.61,165.79,14922.0,157.3369,157.5456,157.0903,157.2611,14922.0
2019-08-06 10:15:00,165.61,165.61,165.12,165.13,11649.0,157.0903,157.0903,156.6255,156.635,11649.0
2019-08-06 10:20:00,165.25,165.41,165.12,165.39,6576.0,156.7488,156.9006,156.6255,156.8816,6576.0
2019-08-06 10:25:00,165.34,165.82,165.34,165.78,9369.0,156.8342,157.2895,156.8342,157.2516,9369.0
2019-08-06 10:30:00,165.7,166.29,165.51,166.29,3552.0,157.1757,157.7353,156.9955,157.7353,3552.0
2019-08-06 10:35:00,166.1,166.28,166.01,166.18,5970.0,157.5551,157.7259,157.4697,157.631,5970.0
2019-08-06 10:40:00,166.31,166.46,166.24,166.27,6693.0,157.7543,157.8966,157.6879,157.7164,6693.0
2019-08-06 10:45:00,166.12,166.12,165.84,165.97,9303.0,157.5741,157.5741,157.3085,157.4318,9303.0
2019-08-06 10:50:00,165.9,165.96,165.82,165.96,3333.0,157.3654,157.4223,157.2895,157.4223,3333.0
2019-08-06 10:55:00,165.91,166.07,165.91,166.07,3174.0,157.3749,157.5267,157.3749,157.5267,3174.0
2019-08-06 11:00:00,165.95,166.01,165.75,165.75,9900.0,157.4128,157.4697,157.2231,157.2231,9900.0
2019-08-06 11:05:00,165.85,166.12,165.85,165.91,4008.0,157.318,157.5741,157.318,157.3749,4008.0
2019-08-06 11:10:00,165.71,165.84,165.5,165.5,6345.0,157.1852,157.3085,156.986,156.986,6345.0
2019-08-06 11:15:00,165.41,165.44,165.19,165.43,9951.0,156.9006,156.9291,156.6919,156.9196,9951.0
2019-08-06 11:20:00,165.59,165.86,165.51,165.86,4011.0,157.0713,157.3275,156.9955,157.3275,4011.0
2019-08-06 11:25:00,165.86,165.92,165.69,165.69,5955.0,157.3275,157.3844,157.1662,157.1662,5955.0
2019-08-06 11:30:00,165.8,165.81,165.35,165.4,19668.0,157.2705,157.28,156.8437,156.8911,19668.0
2019-08-06 11:35:00,165.42,165.45,165.2,165.43,4500.0,156.9101,156.9386,156.7014,156.9196,4500.0
2019-08-06 11:40:00,165.43,165.79,165.43,165.79,4056.0,156.9196,157.2611,156.9196,157.2611,4056.0
2019-08-06 11:45:00,165.72,165.76,165.59,165.73,8574.0,157.1947,157.2326,157.0713,157.2041,8574.0
2019-08-06 11:50:00,165.7,165.7,165.28,165.28,5217.0,157.1757,157.1757,156.7773,156.7773,5217.0
2019-08-06 11:55:00,165.22,165.45,165.1,165.45,9630.0,156.7204,156.9386,156.6066,156.9386,9630.0
2019-08-06 12:00:00,165.33,165.58,165.2,165.28,6444.0,156.8247,157.0619,156.7014,156.7773,6444.0
2019-08-06 12:05:00,165.26,165.26,165.05,165.11,5148.0,156.7583,156.7583,156.5591,156.616,5148.0
2019-08-06 12:10:00,165.09,165.12,164.84,165.07,10707.0,156.5971,156.6255,156.3599,156.5781,10707.0
2019-08-06 12:15:00,165.09,165.09,164.79,164.85,3900.0,156.5971,156.5971,156.3125,156.3694,3900.0
2019-08-06 12:20:00,164.82,164.89,164.71,164.78,7500.0,156.341,156.4074,156.2366,156.303,7500.0
2019-08-06 12:25:00,164.79,164.79,164.64,164.69,3300.0,156.3125,156.3125,156.1702,156.2176,3300.0
2019-08-06 12:30:00,164.67,164.91,164.55,164.82,6180.0,156.1987,156.4263,156.0849,156.341,6180.0
2019-08-06 12:35:00,164.81,164.96,164.75,164.76,6000.0,156.3315,156.4738,156.2746,156.284,6000.0
2019-08-06 12:40:00,164.67,164.84,164.53,164.84,7575.0,156.1987,156.3599,156.0659,156.3599,7575.0
2019-08-06 12:45:00,164.79,164.79,164.56,164.56,3600.0,156.3125,156.3125,156.0943,156.0943,3600.0
2019-08-06 12:50:00,164.5,164.67,164.31,164.67,5760.0,156.0374,156.1987,155.8572,156.1987,5760.0
2019-08-06 12:55:00,164.6,164.85,164.58,164.74,11427.0,156.1323,156.3694,156.1133,156.2651,11427.0
2019-08-06 13:00:00,164.82,164.85,164.7,164.77,10758.0,156.341,156.3694,156.2271,156.2935,10758.0
2019-08-06 13:05:00,164.82,165.01,164.71,165.01,22542.0,156.341,156.5212,156.2366,156.5212,22542.0
2019-08-06 13:10:00,164.97,164.97,164.79,164.87,6027.0,156.4832,156.4832,156.3125,156.3884,6027.0
2019-08-06 13:15:00,164.87,165.01,164.81,164.91,8568.0,156.3884,156.5212,156.3315,156.4263,8568.0
2019-08-06 13:20:00,164.93,165.16,164.91,165.16,5715.0,156.4453,156.6635,156.4263,156.6635,5715.0
2019-08-06 13:25:00,165.2,165.2,165.03,165.05,6516.0,156.7014,156.7014,156.5402,156.5591,6516.0
2019-08-06 13:30:00,165.01,165.06,164.86,164.95,7482.0,156.5212,156.5686,156.3789,156.4643,7482.0
2019-08-06 13:35:00,164.92,165.33,164.85,165.31,11400.0,156.4358,156.8247,156.3694,156.8058,11400.0
2019-08-06 13:40:00,165.3,165.4,165.2,165.2,16344.0,156.7963,156.8911,156.7014,156.7014,16344.0
2019-08-06 13:45:00,165.14,165.22,165.14,165.16,7335.0,156.6445,156.7204,156.6445,156.6635,7335.0
2019-08-06 13:50:00,165.12,165.21,165.04,165.2,7920.0,156.6255,156.7109,156.5496,156.7014,7920.0
2019-08-06 13:55:00,165.2,165.27,165.18,165.25,3900.0,156.7014,156.7678,156.6824,156.7488,3900.0
2019-08-06 14:00:00,165.25,165.25,165.09,165.21,4500.0,156.7488,156.7488,156.5971,156.7109,4500.0
2019-08-06 14:05:00,165.15,165.31,165.1,165.31,6381.0,156.654,156.8058,156.6066,156.8058,6381.0
2019-08-06 14:10:00,165.31,165.48,165.2,165.4,9525.0,156.8058,156.967,156.7014,156.8911,9525.0
2019-08-06 14:15:00,165.47,165.75,165.47,165.6,4500.0,156.9575,157.2231,156.9575,157.0808,4500.0
2019-08-06 14:20:00,165.58,165.62,165.3,165.62,15093.0,157.0619,157.0998,156.7963,157.0998,15093.0
2019-08-06 14:25:00,165.64,165.73,165.48,165.58,15606.0,157.1188,157.2041,156.967,157.0619,15606.0
2019-08-06 14:30:00,165.58,165.65,165.47,165.54,12300.0,157.0619,157.1283,156.9575,157.0239,12300.0
2019-08-06 14:35:00,165.5,165.56,165.37,165.37,17517.0,156.986,157.0429,156.8627,156.8627,17517.0
2019-08-06 14:40:00,165.38,165.52,165.25,165.47,23784.0,156.8722,157.005,156.7488,156.9575,23784.0
2019-08-06 14:45:00,165.43,165.5,165.26,165.5,8517.0,156.9196,156.986,156.7583,156.986,8517.0
2019-08-06 14:50:00,165.5,165.56,165.26,165.3,8742.0,156.986,157.0429,156.7583,156.7963,8742.0
2019-08-06 14:55:00,165.25,165.39,165.25,165.3,5142.0,156.7488,156.8816,156.7488,156.7963,5142.0
2019-08-06 15:00:00,165.33,165.34,165.14,165.31,6000.0,156.8247,156.8342,156.6445,156.8058,6000.0
2019-08-06 15:05:00,165.31,165.45,165.31,165.4,12561.0,156.8058,156.9386,156.8058,156.8911,12561.0
2019-08-06 15:10:00,165.31,165.56,165.26,165.49,8259.0,156.8058,157.0429,156.7583,156.9765,8259.0
2019-08-06 15:15:00,165.49,165.59,165.47,165.5,14883.0,156.9765,157.0713,156.9575,156.986,14883.0
2019-08-06 15:20:00,165.52,165.56,165.3,165.3,15000.0,157.005,157.0429,156.7963,156.7963,15000.0
2019-08-06 15:25:00,165.31,165.31,165.0,165.18,8124.0,156.8058,156.8058,156.5117,156.6824,8124.0
2019-08-06 15:30:00,165.21,165.35,165.16,165.27,15774.0,156.7109,156.8437,156.6635,156.7678,15774.0
2019-08-06 15:35:00,165.35,165.62,165.35,165.5,18681.0,156.8437,157.0998,156.8437,156.986,18681.0
2019-08-06 15:40:00,165.5,165.69,165.49,165.64,23604.0,156.986,157.1662,156.9765,157.1188,23604.0
2019-08-06 15:45:00,165.68,166.17,165.52,166.09,21108.0,157.1567,157.6215,157.005,157.5456,21108.0
2019-08-06 15:50:00,166.09,166.39,166.09,166.21,29280.0,157.5456,157.8302,157.5456,157.6595,29280.0
2019-08-06 15:55:00,166.18,166.36,166.0,166.27,46836.0,157.631,157.8017,157.4603,157.7164,46836.0
2019-08-07 09:30:00,164.95,165.31,163.95,165.15,25392.0,156.4643,156.8058,155.5157,156.654,25392.0
2019-08-07 09:35:00,165.15,166.62,165.15,166.59,7197.0,156.654,158.0484,156.654,158.0199,7197.0
2019-08-07 09:40:00,166.57,166.58,165.8,165.99,17505.0,158.0009,158.0104,157.2705,157.4508,17505.0
2019-08-07 09:45:00,165.75,166.06,164.62,164.92,11700.0,157.2231,157.5172,156.1513,156.4358,11700.0
2019-08-07 09:50:00,165.01,165.52,164.82,165.33,12924.0,156.5212,157.005,156.341,156.8247,12924.0
2019-08-07 09:55:00,165.48,166.05,165.48,165.75,5061.0,156.967,157.5077,156.967,157.2231,5061.0
2019-08-07 10:00:00,165.83,166.17,165.54,166.17,5100.0,157.299,157.6215,157.0239,157.6215,5100.0
2019-08-07 10:05:00,166.54,167.07,166.2,166.99,12948.0,157.9725,158.4752,157.65,158.3993,12948.0
2019-08-07 10:10:00,167.26,167.49,167.13,167.4,7758.0,158.6554,158.8736,158.5321,158.7882,7758.0
2019-08-07 10:15:00,167.37,167.59,167.02,167.02,9969.0,158.7598,158.9685,158.4278,158.4278,9969.0
2019-08-07 10:20:00,167.15,167.33,166.86,167.05,11766.0,158.5511,158.7218,158.276,158.4562,11766.0
2019-08-07 10:25:00,167.0,167.03,166.7,166.81,14619.0,158.4088,158.4373,158.1242,158.2286,14619.0
2019-08-07 10:30:00,166.83,167.89,166.83,167.71,12531.0,158.2476,159.253,158.2476,159.0823,12531.0
2019-08-07 10:35:00,167.72,168.15,167.72,168.15,11517.0,159.0918,159.4997,159.0918,159.4997,11517.0
2019-08-07 10:40:00,168.01,168.01,167.67,167.74,10860.0,159.3669,159.3669,159.0443,159.1107,10860.0
2019-08-07 10:45:00,167.7,167.83,167.39,167.82,9015.0,159.0728,159.1961,158.7787,159.1866,9015.0
2019-08-07 10:50:00,167.83,168.24,167.77,168.11,9132.0,159.1961,159.585,159.1392,159.4617,9132.0
2019-08-07 10:55:00,168.25,168.25,167.9,168.19,10788.0,159.5945,159.5945,159.2625,159.5376,10788.0
2019-08-07 11:00:00,168.1,168.29,168.02,168.05,4200.0,159.4522,159.6324,159.3763,159.4048,4200.0
2019-08-07 11:05:00,168.19,168.19,167.75,167.99,5700.0,159.5376,159.5376,159.1202,159.3479,5700.0
2019-08-07 11:10:00,168.17,168.33,168.08,168.33,6336.0,159.5186,159.6704,159.4333,159.6704,6336.0
2019-08-07 11:15:00,168.3,168.43,168.04,168.04,5700.0,159.6419,159.7652,159.3953,159.3953,5700.0
2019-08-07 11:20:00,168.18,168.23,167.67,167.67,9627.0,159.5281,159.5755,159.0443,159.0443,9627.0
2019-08-07 11:25:00,167.65,167.65,167.39,167.53,9600.0,159.0254,159.0254,158.7787,158.9115,9600.0
2019-08-07 11:30:00,167.47,167.93,167.45,167.86,10365.0,158.8546,159.291,158.8357,159.2246,10365.0
2019-08-07 11:35:00,167.99,168.17,167.94,168.09,3900.0,159.3479,159.5186,159.3005,159.4427,3900.0
2019-08-07 11:40:00,168.22,168.23,167.99,168.07,3675.0,159.5661,159.5755,159.3479,159.4238,3675.0
2019-08-07 11:45:00,168.17,168.33,167.9,168.0,10200.0,159.5186,159.6704,159.2625,159.3574,10200.0
2019-08-07 11:50:00,167.98,168.01,167.91,168.01,4665.0,159.3384,159.3669,159.272,159.3669,4665.0
2019-08-07 11:55:00,168.06,168.42,168.06,168.21,8175.0,159.4143,159.7558,159.4143,159.5566,8175.0
2019-08-07 12:00:00,168.13,168.25,167.92,168.02,10875.0,159.4807,159.5945,159.2815,159.3763,10875.0
2019-08-07 12:05:00,167.97,168.08,167.94,167.95,63300.0,159.3289,159.4333,159.3005,159.3099,63300.0
2019-08-07 12:10:00,167.92,168.05,167.81,168.0,6300.0,159.2815,159.4048,159.1771,159.3574,6300.0
2019-08-07 12:15:00,168.23,168.38,168.19,168.22,6147.0,159.5755,159.7178,159.5376,159.5661,6147.0
2019-08-07 12:20:00,168.2,168.2,168.02,168.04,2730.0,159.5471,159.5471,159.3763,159.3953,2730.0
2019-08-07 12:25:00,168.13,168.38,168.0,168.27,7191.0,159.4807,159.7178,159.3574,159.6135,7191.0
2019-08-07 12:30:00,168.37,168.82,168.37,168.69,9906.0,159.7083,160.1352,159.7083,160.0119,9906.0
2019-08-07 12:35:00,168.74,168.93,168.61,168.87,10239.0,160.0593,160.2395,159.936,160.1826,10239.0
2019-08-07 12:40:00,168.79,169.55,168.79,169.28,20550.0,160.1067,160.8276,160.1067,160.5715,20550.0
2019-08-07 12:45:00,169.43,169.43,169.08,169.09,7986.0,160.7138,160.7138,160.3818,160.3913,7986.0
2019-08-07 12:50:00,169.24,169.37,169.17,169.28,8100.0,160.5336,160.6569,160.4672,160.5715,8100.0
2019-08-07 12:55:00,169.41,169.53,169.33,169.51,6975.0,160.6948,160.8087,160.6189,160.7897,6975.0
2019-08-07 13:00:00,169.57,169.58,169.37,169.48,13134.0,160.8466,160.8561,160.6569,160.7612,13134.0
2019-08-07 13:05:00,169.5,169.76,169.49,169.66,12696.0,160.7802,161.0268,160.7707,160.932,12696.0
2019-08-07 13:10:00,169.67,169.71,169.23,169.23,6576.0,160.9415,160.9794,160.5241,160.5241,6576.0
2019-08-07 13:15:00,169.16,169.4,169.16,169.4,2487.0,160.4577,160.6853,160.4577,160.6853,2487.0
2019-08-07 13:20:00,169.44,169.72,169.43,169.66,5100.0,160.7233,160.9889,160.7138,160.932,5100.0
2019-08-07 13:25:00,169.53,169.59,169.34,169.51,6606.0,160.8087,160.8656,160.6284,160.7897,6606.0
2019-08-07 13:30:00,169.52,170.07,169.52,169.96,9939.0,160.7992,161.3209,160.7992,161.2165,9939.0
2019-08-07 13:35:00,169.95,170.04,169.9,170.04,3300.0,161.2071,161.2924,161.1596,161.2924,3300.0
2019-08-07 13:40:00,170.09,170.38,170.09,170.35,17130.0,161.3399,161.6149,161.3399,161.5865,17130.0
2019-08-07 13:45:00,170.31,170.36,170.3,170.36,4200.0,161.5485,161.596,161.539,161.596,4200.0
2019-08-07 13:50:00,170.51,170.59,170.49,170.5,31737.0,161.7382,161.8141,161.7193,161.7288,31737.0
2019-08-07 13:55:00,170.5,170.5,169.9,169.9,19608.0,161.7288,161.7288,161.1596,161.1596,19608.0
2019-08-07 14:00:00,169.9,170.19,169.84,170.18,5700.0,161.1596,161.4347,161.1027,161.4252,5700.0
2019-08-07 14:05:00,170.23,170.48,170.18,170.48,7875.0,161.4726,161.7098,161.4252,161.7098,7875.0
2019-08-07 14:10:00,170.47,170.49,170.08,170.08,7851.0,161.7003,161.7193,161.3304,161.3304,7851.0
2019-08-07 14:15:00,170.0,170.0,169.49,169.51,7800.0,161.2545,161.2545,160.7707,160.7897,7800.0
2019-08-07 14:20:00,169.5,169.78,169.5,169.65,6984.0,160.7802,161.0458,160.7802,160.9225,6984.0
2019-08-07 14:25:00,169.64,169.8,169.55,169.75,6027.0,160.913,161.0648,160.8276,161.0173,6027.0
2019-08-07 14:30:00,169.88,170.04,169.81,169.81,5052.0,161.1407,161.2924,161.0743,161.0743,5052.0
2019-08-07 14:35:00,169.91,169.91,169.72,169.82,4941.0,161.1691,161.1691,160.9889,161.0837,4941.0
2019-08-07 14:40:00,169.92,170.02,169.88,170.02,7200.0,161.1786,161.2735,161.1407,161.2735,7200.0
2019-08-07 14:45:00,170.26,170.35,170.24,170.24,4947.0,161.5011,161.5865,161.4821,161.4821,4947.0
2019-08-07 14:50:00,170.29,170.38,170.2,170.37,7242.0,161.5296,161.6149,161.4442,161.6054,7242.0
2019-08-07 14:55:00,170.32,170.5,170.27,170.27,7875.0,161.558,161.7288,161.5106,161.5106,7875.0
2019-08-07 15:00:00,170.29,170.29,169.95,169.97,4800.0,161.5296,161.5296,161.2071,161.226,4800.0
2019-08-07 15:05:00,170.14,170.27,170.09,170.22,5700.0,161.3873,161.5106,161.3399,161.4632,5700.0
2019-08-07 15:10:00,170.23,170.51,170.23,170.46,9300.0,161.4726,161.7382,161.4726,161.6908,9300.0
2019-08-07 15:15:00,170.45,170.62,170.22,170.62,50184.0,161.6813,161.8426,161.4632,161.8426,50184.0
2019-08-07 15:20:00,170.67,170.93,170.61,170.74,22206.0,161.89,162.1366,161.8331,161.9564,22206.0
2019-08-07 15:25:00,170.74,170.92,170.67,170.92,14940.0,161.9564,162.1272,161.89,162.1272,14940.0
2019-08-07 15:30:00,171.05,171.35,171.05,171.33,19794.0,162.2505,162.535,162.2505,162.5161,19794.0
2019-08-07 15:35:00,171.27,171.57,171.2,171.49,30195.0,162.4591,162.7437,162.3927,162.6678,30195.0
2019-08-07 15:40:00,171.54,171.55,171.32,171.44,29628.0,162.7153,162.7247,162.5066,162.6204,29628.0
2019-08-07 15:45:00,171.38,171.49,171.1,171.13,40017.0,162.5635,162.6678,162.2979,162.3263,40017.0
2019-08-07 15:50:00,171.08,171.12,170.73,170.9,55527.0,162.2789,162.3169,161.9469,162.1082,55527.0
2019-08-07 15:55:00,170.9,171.54,170.89,171.18,172572.0,162.1082,162.7153,162.0987,162.3738,172572.0
2019-08-08 09:30:00,172.2,173.32,172.2,173.32,22794.0,163.3413,164.4037,163.3413,164.4037,22794.0
2019-08-08 09:35:00,172.85,173.2,172.61,172.75,12126.0,163.9579,164.2899,163.7302,163.863,12126.0
2019-08-08 09:40:00,172.53,172.76,172.51,172.76,2400.0,163.6543,163.8725,163.6354,163.8725,2400.0
2019-08-08 09:45:00,172.69,172.92,172.3,172.91,15600.0,163.8061,164.0243,163.4362,164.0148,15600.0
2019-08-08 09:50:00,172.86,173.48,172.25,173.16,12849.0,163.9673,164.5555,163.3887,164.2519,12849.0
2019-08-08 09:55:00,173.16,173.18,172.86,172.87,1800.0,164.2519,164.2709,163.9673,163.9768,1800.0
2019-08-08 10:00:00,172.93,172.94,172.55,172.75,8958.0,164.0337,164.0432,163.6733,163.863,8958.0
2019-08-08 10:05:00,172.9,173.4,172.9,173.33,8670.0,164.0053,164.4796,164.0053,164.4132,8670.0
2019-08-08 10:10:00,173.3,173.46,173.19,173.22,52500.0,164.3847,164.5365,164.2804,164.3088,52500.0
2019-08-08 10:15:00,173.33,173.54,173.09,173.32,10032.0,164.4132,164.6124,164.1855,164.4037,10032.0
2019-08-08 10:20:00,173.33,173.33,173.05,173.13,47715.0,164.4132,164.4132,164.1476,164.2235,47715.0
2019-08-08 10:25:00,173.05,173.1,172.87,172.97,6480.0,164.1476,164.195,163.9768,164.0717,6480.0
2019-08-08 10:30:00,172.98,173.11,172.78,172.82,14355.0,164.0812,164.2045,163.8915,163.9294,14355.0
2019-08-08 10:35:00,172.88,173.02,172.8,172.87,7656.0,163.9863,164.1191,163.9104,163.9768,7656.0
2019-08-08 10:40:00,172.78,172.87,172.51,172.51,7800.0,163.8915,163.9768,163.6354,163.6354,7800.0
2019-08-08 10:45:00,172.6,172.6,172.15,172.3,26100.0,163.7207,163.7207,163.2939,163.4362,26100.0
2019-08-08 10:50:00,172.24,172.46,172.24,172.46,6615.0,163.3792,163.5879,163.3792,163.5879,6615.0
2019-08-08 10:55:00,172.52,172.78,172.28,172.49,6012.0,163.6448,163.8915,163.4172,163.6164,6012.0
2019-08-08 11:00:00,172.31,172.55,172.27,172.51,5700.0,163.4456,163.6733,163.4077,163.6354,5700.0
2019-08-08 11:05:00,172.49,172.49,172.22,172.31,14085.0,163.6164,163.6164,163.3603,163.4456,14085.0
2019-08-08 11:10:00,172.32,172.68,172.31,172.64,3141.0,163.4551,163.7966,163.4456,163.7587,3141.0
2019-08-08 11:15:00,172.64,172.94,172.62,172.94,2700.0,163.7587,164.0432,163.7397,164.0432,2700.0
2019-08-08 11:20:00,172.94,173.2,172.88,173.2,8388.0,164.0432,164.2899,163.9863,164.2899,8388.0
2019-08-08 11:25:00,173.14,173.34,172.94,173.02,15339.0,164.2329,164.4227,164.0432,164.1191,15339.0
2019-08-08 11:30:00,172.94,173.07,172.72,173.07,8718.0,164.0432,164.1665,163.8346,164.1665,8718.0
2019-08-08 11:35:00,173.06,173.07,172.92,173.05,12537.0,164.1571,164.1665,164.0243,164.1476,12537.0
2019-08-08 11:40:00,173.09,173.14,172.99,173.06,5082.0,164.1855,164.2329,164.0907,164.1571,5082.0
2019-08-08 11:45:00,173.06,173.33,173.0,173.01,8616.0,164.1571,164.4132,164.1001,164.1096,8616.0
2019-08-08 11:50:00,172.95,173.05,172.93,173.05,3900.0,164.0527,164.1476,164.0337,164.1476,3900.0
2019-08-08 11:55:00,173.15,173.4,173.04,173.4,7191.0,164.2424,164.4796,164.1381,164.4796,7191.0
2019-08-08 12:00:00,173.32,173.5,173.32,173.38,5400.0,164.4037,164.5744,164.4037,164.4606,5400.0
2019-08-08 12:05:00,173.28,173.32,173.24,173.24,1200.0,164.3657,164.4037,164.3278,164.3278,1200.0
2019-08-08 12:10:00,173.26,173.42,173.25,173.25,10656.0,164.3468,164.4985,164.3373,164.3373,10656.0
2019-08-08 12:15:00,173.32,173.6,173.27,173.37,13560.0,164.4037,164.6693,164.3563,164.4511,13560.0
2019-08-08 12:20:00,173.38,173.44,173.38,173.44,5700.0,164.4606,164.5175,164.4606,164.5175,5700.0
2019-08-08 12:25:00,173.51,173.58,173.39,173.39,3300.0,164.5839,164.6503,164.4701,164.4701,3300.0
2019-08-08 12:30:00,173.44,173.52,173.4,173.52,2400.0,164.5175,164.5934,164.4796,164.5934,2400.0
2019-08-08 12:35:00,173.61,173.74,173.46,173.49,9783.0,164.6788,164.8021,164.5365,164.5649,9783.0
2019-08-08 12:40:00,173.38,173.69,173.38,173.67,4500.0,164.4606,164.7547,164.4606,164.7357,4500.0
2019-08-08 12:45:00,173.73,173.75,173.63,173.73,8400.0,164.7926,164.8116,164.6977,164.7926,8400.0
2019-08-08 12:50:00,173.86,173.89,173.77,173.78,2127.0,164.9159,164.9444,164.8305,164.84,2127.0
2019-08-08 12:55:00,173.76,173.87,173.69,173.87,3900.0,164.821,164.9254,164.7547,164.9254,3900.0
2019-08-08 13:00:00,173.88,174.0,173.88,174.0,7650.0,164.9349,165.0487,164.9349,165.0487,7650.0
2019-08-08 13:05:00,174.04,174.11,173.75,173.75,13770.0,165.0866,165.153,164.8116,164.8116,13770.0
2019-08-08 13:10:00,173.76,173.97,173.7,173.7,4200.0,164.821,165.0202,164.7641,164.7641,4200.0
2019-08-08 13:15:00,173.93,173.93,173.64,173.64,12375.0,164.9823,164.9823,164.7072,164.7072,12375.0
2019-08-08 13:20:00,173.56,173.78,173.36,173.69,10491.0,164.6313,164.84,164.4416,164.7547,10491.0
2019-08-08 13:25:00,173.69,173.69,173.45,173.49,6303.0,164.7547,164.7547,164.527,164.5649,6303.0
2019-08-08 13:30:00,173.49,173.66,173.43,173.57,8523.0,164.5649,164.7262,164.508,164.6408,8523.0
2019-08-08 13:35:00,173.64,173.69,173.53,173.69,3600.0,164.7072,164.7547,164.6029,164.7547,3600.0
2019-08-08 13:40:00,173.65,173.8,173.45,173.66,8973.0,164.7167,164.859,164.527,164.7262,8973.0
2019-08-08 13:45:00,173.75,173.83,173.69,173.81,6927.0,164.8116,164.8874,164.7547,164.8685,6927.0
2019-08-08 13:50:00,173.83,173.93,173.79,173.88,8100.0,164.8874,164.9823,164.8495,164.9349,8100.0
2019-08-08 13:55:00,173.92,173.94,173.77,173.94,3600.0,164.9728,164.9918,164.8305,164.9918,3600.0
2019-08-08 14:00:00,173.99,173.99,173.69,173.77,3921.0,165.0392,165.0392,164.7547,164.8305,3921.0
2019-08-08 14:05:00,173.7,173.76,173.66,173.75,6000.0,164.7641,164.821,164.7262,164.8116,6000.0
2019-08-08 14:10:00,173.68,173.84,173.67,173.81,6951.0,164.7452,164.8969,164.7357,164.8685,6951.0
2019-08-08 14:15:00,173.87,173.91,173.58,173.58,8625.0,164.9254,164.9633,164.6503,164.6503,8625.0
2019-08-08 14:20:00,173.61,173.64,173.46,173.54,14460.0,164.6788,164.7072,164.5365,164.6124,14460.0
2019-08-08 14:25:00,173.6,173.65,173.48,173.5,13770.0,164.6693,164.7167,164.5555,164.5744,13770.0
2019-08-08 14:30:00,173.48,173.56,173.35,173.47,11334.0,164.5555,164.6313,164.4321,164.546,11334.0
2019-08-08 14:35:00,173.47,173.47,173.3,173.31,6600.0,164.546,164.546,164.3847,164.3942,6600.0
2019-08-08 14:40:00,173.45,173.57,173.4,173.53,4800.0,164.527,164.6408,164.4796,164.6029,4800.0
2019-08-08 14:45:00,173.53,173.53,173.33,173.33,4500.0,164.6029,164.6029,164.4132,164.4132,4500.0
2019-08-08 14:50:00,173.37,173.84,173.37,173.75,8715.0,164.4511,164.8969,164.4511,164.8116,8715.0
2019-08-08 14:55:00,173.8,173.88,173.78,173.81,6633.0,164.859,164.9349,164.84,164.8685,6633.0
2019-08-08 15:00:00,173.8,174.03,173.8,174.01,8154.0,164.859,165.0772,164.859,165.0582,8154.0
2019-08-08 15:05:00,174.06,174.12,173.96,173.96,10023.0,165.1056,165.1625,165.0108,165.0108,10023.0
2019-08-08 15:10:00,173.96,173.97,173.78,173.79,7803.0,165.0108,165.0202,164.84,164.8495,7803.0
2019-08-08 15:15:00,173.75,173.77,173.65,173.73,5400.0,164.8116,164.8305,164.7167,164.7926,5400.0
2019-08-08 15:20:00,173.68,173.85,173.65,173.84,10677.0,164.7452,164.9064,164.7167,164.8969,10677.0
2019-08-08 15:25:00,173.8,173.88,173.74,173.83,13143.0,164.859,164.9349,164.8021,164.8874,13143.0
2019-08-08 15:30:00,173.78,174.08,173.78,174.01,16197.0,164.84,165.1246,164.84,165.0582,16197.0
2019-08-08 15:35:00,174.01,174.02,173.74,173.83,18897.0,165.0582,165.0677,164.8021,164.8874,18897.0
2019-08-08 15:40:00,173.79,174.21,173.79,174.12,21399.0,164.8495,165.2479,164.8495,165.1625,21399.0
2019-08-08 15:45:00,174.12,174.29,174.07,174.14,23157.0,165.1625,165.3238,165.1151,165.1815,23157.0
2019-08-08 15:50:00,174.08,174.36,174.08,174.26,39516.0,165.1246,165.3902,165.1246,165.2953,39516.0
2019-08-08 15:55:00,174.26,174.48,174.14,174.44,84573.0,165.2953,165.504,165.1815,165.4661,84573.0
2019-08-09 09:30:00,173.53,174.67,173.02,173.82,34281.0,164.6029,165.6842,164.1191,164.878,34281.0
2019-08-09 09:35:00,173.58,173.87,172.74,172.83,9117.0,164.6503,164.9254,163.8535,163.9389,9117.0
2019-08-09 09:40:00,173.02,173.37,172.66,172.66,8520.0,164.1191,164.4511,163.7776,163.7776,8520.0
2019-08-09 09:45:00,172.82,173.07,172.82,173.07,5805.0,163.9294,164.1665,163.9294,164.1665,5805.0
2019-08-09 09:50:00,173.24,173.24,173.0,173.22,1800.0,164.3278,164.3278,164.1001,164.3088,1800.0
2019-08-09 09:55:00,173.19,173.27,173.19,173.27,1809.0,164.2804,164.3563,164.2804,164.3563,1809.0
2019-08-09 10:00:00,173.42,173.62,173.42,173.62,3609.0,164.4985,164.6883,164.4985,164.6883,3609.0
2019-08-09 10:05:00,173.73,173.73,173.49,173.49,3030.0,164.7926,164.7926,164.5649,164.5649,3030.0
2019-08-09 10:10:00,173.31,173.46,173.3,173.46,1905.0,164.3942,164.5365,164.3847,164.5365,1905.0
2019-08-09 10:15:00,173.69,173.69,173.4,173.4,3516.0,164.7547,164.7547,164.4796,164.4796,3516.0
2019-08-09 10:20:00,173.45,173.47,173.18,173.28,4200.0,164.527,164.546,164.2709,164.3657,4200.0
2019-08-09 10:25:00,173.3,173.67,173.23,173.67,2775.0,164.3847,164.7357,164.3183,164.7357,2775.0
2019-08-09 10:30:00,173.58,173.83,173.51,173.63,7410.0,164.6503,164.8874,164.5839,164.6977,7410.0
2019-08-09 10:35:00,173.36,173.69,173.28,173.69,2427.0,164.4416,164.7547,164.3657,164.7547,2427.0
2019-08-09 10:40:00,173.29,173.42,173.19,173.26,3240.0,164.3752,164.4985,164.2804,164.3468,3240.0
2019-08-09 10:45:00,173.32,173.4,173.32,173.4,600.0,164.4037,164.4796,164.4037,164.4796,600.0
2019-08-09 10:50:00,173.49,173.72,173.49,173.62,2082.0,164.5649,164.7831,164.5649,164.6883,2082.0
2019-08-09 10:55:00,173.65,173.68,173.6,173.6,1200.0,164.7167,164.7452,164.6693,164.6693,1200.0
2019-08-09 11:00:00,173.66,173.66,173.36,173.42,8115.0,164.7262,164.7262,164.4416,164.4985,8115.0
2019-08-09 11:05:00,173.34,173.34,173.1,173.16,1200.0,164.4227,164.4227,164.195,164.2519,1200.0
2019-08-09 11:10:00,173.12,173.21,172.91,173.05,8979.0,164.214,164.2993,164.0148,164.1476,8979.0
2019-08-09 11:15:00,173.31,173.31,173.05,173.05,8727.0,164.3942,164.3942,164.1476,164.1476,8727.0
2019-08-09 11:20:00,172.85,172.87,172.45,172.52,11451.0,163.9579,163.9768,163.5784,163.6448,11451.0
2019-08-09 11:25:00,172.6,172.6,172.18,172.18,8700.0,163.7207,163.7207,163.3223,163.3223,8700.0
2019-08-09 11:30:00,172.28,172.48,172.23,172.48,4107.0,163.4172,163.6069,163.3698,163.6069,4107.0
2019-08-09 11:35:00,172.22,172.51,172.22,172.42,16767.0,163.3603,163.6354,163.3603,163.55,16767.0
2019-08-09 11:40:00,172.35,172.49,172.35,172.37,2271.0,163.4836,163.6164,163.4836,163.5026,2271.0
2019-08-09 11:45:00,172.28,172.55,172.28,172.52,8790.0,163.4172,163.6733,163.4172,163.6448,8790.0
2019-08-09 11:50:00,172.33,172.34,172.12,172.12,8370.0,163.4646,163.4741,163.2654,163.2654,8370.0
2019-08-09 11:55:00,172.04,172.3,171.82,171.96,6786.0,163.1895,163.4362,162.9809,163.1136,6786.0
2019-08-09 12:00:00,171.84,172.33,171.84,172.33,3234.0,162.9998,163.4646,162.9998,163.4646,3234.0
2019-08-09 12:05:00,172.33,172.39,172.14,172.29,9450.0,163.4646,163.5215,163.2844,163.4267,9450.0
2019-08-09 12:10:00,172.28,172.59,172.17,172.54,6057.0,163.4172,163.7112,163.3128,163.6638,6057.0
2019-08-09 12:15:00,172.45,172.45,172.17,172.17,3600.0,163.5784,163.5784,163.3128,163.3128,3600.0
2019-08-09 12:20:00,172.24,172.24,172.24,172.24,600.0,163.3792,163.3792,163.3792,163.3792,600.0
2019-08-09 12:25:00,172.19,172.44,172.15,172.33,3300.0,163.3318,163.569,163.2939,163.4646,3300.0
2019-08-09 12:30:00,172.28,172.59,172.17,172.59,4431.0,163.4172,163.7112,163.3128,163.7112,4431.0
2019-08-09 12:35:00,172.6,172.61,172.42,172.61,1800.0,163.7207,163.7302,163.55,163.7302,1800.0
2019-08-09 12:40:00,172.62,172.62,172.5,172.57,3900.0,163.7397,163.7397,163.6259,163.6923,3900.0
2019-08-09 12:45:00,172.64,172.79,172.64,172.79,900.0,163.7587,163.901,163.7587,163.901,900.0
2019-08-09 12:50:00,172.8,173.15,172.66,173.07,4800.0,163.9104,164.2424,163.7776,164.1665,4800.0
2019-08-09 12:55:00,173.09,173.2,172.87,173.16,14844.0,164.1855,164.2899,163.9768,164.2519,14844.0
2019-08-09 13:00:00,172.97,173.15,172.97,173.03,2550.0,164.0717,164.2424,164.0717,164.1286,2550.0
2019-08-09 13:05:00,173.08,173.37,173.08,173.37,3000.0,164.176,164.4511,164.176,164.4511,3000.0
2019-08-09 13:10:00,173.31,173.43,173.25,173.43,4800.0,164.3942,164.508,164.3373,164.508,4800.0
2019-08-09 13:15:00,173.4,173.72,173.4,173.72,1200.0,164.4796,164.7831,164.4796,164.7831,1200.0
2019-08-09 13:20:00,173.46,173.93,173.46,173.78,10200.0,164.5365,164.9823,164.5365,164.84,10200.0
2019-08-09 13:25:00,173.77,173.99,173.77,173.88,1500.0,164.8305,165.0392,164.8305,164.9349,1500.0
2019-08-09 13:30:00,174.0,174.16,173.98,173.98,9000.0,165.0487,165.2005,165.0297,165.0297,9000.0
2019-08-09 13:35:00,173.96,174.02,173.93,173.94,1800.0,165.0108,165.0677,164.9823,164.9918,1800.0
2019-08-09 13:40:00,174.06,174.06,173.91,173.92,2400.0,165.1056,165.1056,164.9633,164.9728,2400.0
2019-08-09 13:45:00,173.98,174.05,173.84,174.05,4200.0,165.0297,165.0961,164.8969,165.0961,4200.0
2019-08-09 13:50:00,173.98,174.07,173.96,174.07,5769.0,165.0297,165.1151,165.0108,165.1151,5769.0
2019-08-09 13:55:00,174.0,174.04,173.85,173.95,4200.0,165.0487,165.0866,164.9064,165.0013,4200.0
2019-08-09 14:00:00,173.88,173.99,173.59,173.59,7482.0,164.9349,165.0392,164.6598,164.6598,7482.0
2019-08-09 14:05:00,173.42,173.59,173.26,173.59,4647.0,164.4985,164.6598,164.3468,164.6598,4647.0
2019-08-09 14:10:00,173.56,173.79,173.56,173.79,5742.0,164.6313,164.8495,164.6313,164.8495,5742.0
2019-08-09 14:15:00,173.6,173.69,173.6,173.69,978.0,164.6693,164.7547,164.6693,164.7547,978.0
2019-08-09 14:20:00,173.77,173.86,173.56,173.86,4500.0,164.8305,164.9159,164.6313,164.9159,4500.0
2019-08-09 14:25:00,173.8,173.86,173.66,173.66,4200.0,164.859,164.9159,164.7262,164.7262,4200.0
2019-08-09 14:30:00,173.75,173.9,173.75,173.83,2100.0,164.8116,164.9538,164.8116,164.8874,2100.0
2019-08-09 14:35:00,173.88,173.88,173.53,173.7,7428.0,164.9349,164.9349,164.6029,164.7641,7428.0
2019-08-09 14:40:00,173.76,173.91,173.75,173.85,9360.0,164.821,164.9633,164.8116,164.9064,9360.0
2019-08-09 14:45:00,173.7,173.86,173.69,173.84,6000.0,164.7641,164.9159,164.7547,164.8969,6000.0
2019-08-09 14:50:00,173.81,173.81,173.6,173.62,4500.0,164.8685,164.8685,164.6693,164.6883,4500.0
2019-08-09 14:55:00,173.64,173.79,173.64,173.66,3300.0,164.7072,164.8495,164.7072,164.7262,3300.0
2019-08-09 15:00:00,173.68,174.1,173.68,174.02,9249.0,164.7452,165.1436,164.7452,165.0677,9249.0
2019-08-09 15:05:00,174.11,174.44,174.1,174.36,4200.0,165.153,165.4661,165.1436,165.3902,4200.0
2019-08-09 15:10:00,174.31,174.35,174.11,174.11,3300.0,165.3428,165.3807,165.153,165.153,3300.0
2019-08-09 15:15:00,174.15,174.19,174.0,174.06,5040.0,165.191,165.2289,165.0487,165.1056,5040.0
2019-08-09 15:20:00,174.16,174.16,173.98,174.11,6720.0,165.2005,165.2005,165.0297,165.153,6720.0
2019-08-09 15:25:00,174.08,174.08,173.84,173.91,6450.0,165.1246,165.1246,164.8969,164.9633,6450.0
2019-08-09 15:30:00,173.86,174.28,173.79,174.28,6354.0,164.9159,165.3143,164.8495,165.3143,6354.0
2019-08-09 15:35:00,174.28,174.41,174.18,174.29,7281.0,165.3143,165.4376,165.2194,165.3238,7281.0
2019-08-09 15:40:00,174.18,174.25,174.12,174.2,7959.0,165.2194,165.2858,165.1625,165.2384,7959.0
2019-08-09 15:45:00,174.1,174.19,174.03,174.13,14112.0,165.1436,165.2289,165.0772,165.172,14112.0
2019-08-09 15:50:00,174.02,174.17,173.59,173.59,25839.0,165.0677,165.21,164.6598,164.6598,25839.0
2019-08-09 15:55:00,173.69,173.69,173.21,173.29,84003.0,164.7547,164.7547,164.2993,164.3752,84003.0
2019-08-12 09:30:00,172.71,173.29,172.71,173.29,14367.0,163.8251,164.3752,163.8251,164.3752,14367.0
2019-08-12 09:35:00,172.95,173.28,172.95,172.96,900.0,164.0527,164.3657,164.0527,164.0622,900.0
2019-08-12 09:40:00,173.02,173.02,172.52,172.99,4719.0,164.1191,164.1191,163.6448,164.0907,4719.0
2019-08-12 09:45:00,172.71,172.81,172.42,172.81,7635.0,163.8251,163.9199,163.55,163.9199,7635.0
2019-08-12 09:50:00,172.79,173.08,172.78,173.04,9783.0,163.901,164.176,163.8915,164.1381,9783.0
2019-08-12 09:55:00,173.22,173.52,173.0,173.42,17880.0,164.3088,164.5934,164.1001,164.4985,17880.0
2019-08-12 10:00:00,173.56,173.83,173.49,173.58,15900.0,164.6313,164.8874,164.5649,164.6503,15900.0
2019-08-12 10:05:00,173.46,173.5,173.24,173.24,1800.0,164.5365,164.5744,164.3278,164.3278,1800.0
2019-08-12 10:10:00,173.2,173.68,173.2,173.68,6795.0,164.2899,164.7452,164.2899,164.7452,6795.0
2019-08-12 10:15:00,174.0,174.01,173.77,173.91,4500.0,165.0487,165.0582,164.8305,164.9633,4500.0
2019-08-12 10:20:00,173.99,173.99,173.99,173.99,900.0,165.0392,165.0392,165.0392,165.0392,900.0
2019-08-12 10:25:00,174.17,174.17,173.89,173.89,5388.0,165.21,165.21,164.9444,164.9444,5388.0
2019-08-12 10:30:00,173.91,174.02,173.88,173.91,4551.0,164.9633,165.0677,164.9349,164.9633,4551.0
2019-08-12 10:35:00,173.82,173.92,173.76,173.92,4950.0,164.878,164.9728,164.821,164.9728,4950.0
2019-08-12 10:40:00,173.94,173.94,173.66,173.69,1800.0,164.9918,164.9918,164.7262,164.7547,1800.0
2019-08-12 10:45:00,173.65,173.65,173.49,173.54,2529.0,164.7167,164.7167,164.5649,164.6124,2529.0
2019-08-12 10:50:00,173.42,173.48,173.34,173.41,4650.0,164.4985,164.5555,164.4227,164.4891,4650.0
2019-08-12 10:55:00,173.26,173.27,173.25,173.27,2769.0,164.3468,164.3563,164.3373,164.3563,2769.0
2019-08-12 11:00:00,173.18,173.26,173.06,173.06,4050.0,164.2709,164.3468,164.1571,164.1571,4050.0
2019-08-12 11:05:00,173.11,173.11,173.08,173.08,624.0,164.2045,164.2045,164.176,164.176,624.0
2019-08-12 11:10:00,172.8,172.8,172.64,172.69,3600.0,163.9104,163.9104,163.7587,163.8061,3600.0
2019-08-12 11:15:00,172.61,173.17,172.6,173.02,3009.0,163.7302,164.2614,163.7207,164.1191,3009.0
2019-08-12 11:20:00,173.11,173.28,173.05,173.28,4680.0,164.2045,164.3657,164.1476,164.3657,4680.0
2019-08-12 11:25:00,173.19,173.21,173.12,173.12,900.0,164.2804,164.2993,164.214,164.214,900.0
2019-08-12 11:30:00,173.22,173.26,172.7,172.7,2775.0,164.3088,164.3468,163.8156,163.8156,2775.0
2019-08-12 11:35:00,172.93,172.95,172.93,172.94,1458.0,164.0337,164.0527,164.0337,164.0432,1458.0
2019-08-12 11:40:00,172.99,173.25,172.99,173.25,1071.0,164.0907,164.3373,164.0907,164.3373,1071.0
2019-08-12 11:45:00,173.13,173.27,173.09,173.26,10233.0,164.2235,164.3563,164.1855,164.3468,10233.0
2019-08-12 11:50:00,173.12,173.51,173.12,173.5,3225.0,164.214,164.5839,164.214,164.5744,3225.0
2019-08-12 11:55:00,173.48,173.53,173.24,173.41,4350.0,164.5555,164.6029,164.3278,164.4891,4350.0
2019-08-12 12:00:00,173.33,173.33,173.0,173.0,5700.0,164.4132,164.4132,164.1001,164.1001,5700.0
2019-08-12 12:05:00,173.05,173.07,173.05,173.07,600.0,164.1476,164.1665,164.1476,164.1665,600.0
2019-08-12 12:10:00,173.25,173.25,173.25,173.25,300.0,164.3373,164.3373,164.3373,164.3373,300.0
2019-08-12 12:15:00,173.33,173.51,173.23,173.46,7899.0,164.4132,164.5839,164.3183,164.5365,7899.0
2019-08-12 12:20:00,173.57,173.57,173.43,173.43,600.0,164.6408,164.6408,164.508,164.508,600.0
2019-08-12 12:25:00,173.32,173.46,173.31,173.46,3168.0,164.4037,164.5365,164.3942,164.5365,3168.0
2019-08-12 12:30:00,173.5,173.72,173.5,173.65,6525.0,164.5744,164.7831,164.5744,164.7167,6525.0
2019-08-12 12:35:00,173.69,173.69,173.6,173.6,1032.0,164.7547,164.7547,164.6693,164.6693,1032.0
2019-08-12 12:40:00,173.58,173.58,173.23,173.27,6477.0,164.6503,164.6503,164.3183,164.3563,6477.0
2019-08-12 12:45:00,173.13,173.22,172.94,172.94,3618.0,164.2235,164.3088,164.0432,164.0432,3618.0
2019-08-12 12:50:00,173.03,173.09,172.85,172.85,3375.0,164.1286,164.1855,163.9579,163.9579,3375.0
2019-08-12 12:55:00,172.86,173.15,172.86,173.14,4050.0,163.9673,164.2424,163.9673,164.2329,4050.0
2019-08-12 13:00:00,173.13,173.19,172.9,172.9,3300.0,164.2235,164.2804,164.0053,164.0053,3300.0
2019-08-12 13:05:00,173.0,173.07,173.0,173.07,600.0,164.1001,164.1665,164.1001,164.1665,600.0
2019-08-12 13:10:00,173.06,173.06,173.06,173.06,300.0,164.1571,164.1571,164.1571,164.1571,300.0
2019-08-12 13:15:00,173.11,173.11,172.7,172.7,5400.0,164.2045,164.2045,163.8156,163.8156,5400.0
2019-08-12 13:20:00,172.85,172.92,172.68,172.74,7050.0,163.9579,164.0243,163.7966,163.8535,7050.0
2019-08-12 13:25:00,172.72,172.88,172.65,172.65,4527.0,163.8346,163.9863,163.7682,163.7682,4527.0
2019-08-12 13:30:00,172.75,172.75,172.61,172.75,1800.0,163.863,163.863,163.7302,163.863,1800.0
2019-08-12 13:35:00,172.77,172.77,172.49,172.55,5400.0,163.882,163.882,163.6164,163.6733,5400.0
2019-08-12 13:40:00,172.5,172.5,172.21,172.21,4200.0,163.6259,163.6259,163.3508,163.3508,4200.0
2019-08-12 13:45:00,172.14,172.34,172.14,172.34,6660.0,163.2844,163.4741,163.2844,163.4741,6660.0
2019-08-12 13:50:00,172.28,172.28,172.09,172.17,5826.0,163.4172,163.4172,163.237,163.3128,5826.0
2019-08-12 13:55:00,172.1,172.17,171.93,172.07,3000.0,163.2464,163.3128,163.0852,163.218,3000.0
2019-08-12 14:00:00,172.04,172.13,172.03,172.1,9360.0,163.1895,163.2749,163.18,163.2464,9360.0
2019-08-12 14:05:00,172.15,172.15,171.97,171.97,5556.0,163.2939,163.2939,163.1231,163.1231,5556.0
2019-08-12 14:10:00,172.05,172.23,172.0,172.1,8037.0,163.199,163.3698,163.1516,163.2464,8037.0
2019-08-12 14:15:00,172.1,172.13,171.99,172.02,2100.0,163.2464,163.2749,163.1421,163.1706,2100.0
2019-08-12 14:20:00,171.96,171.98,171.81,171.98,7059.0,163.1136,163.1326,162.9714,163.1326,7059.0
2019-08-12 14:25:00,171.98,171.98,171.98,171.98,1122.0,163.1326,163.1326,163.1326,163.1326,1122.0
2019-08-12 14:30:00,172.04,172.27,172.04,172.1,11100.0,163.1895,163.4077,163.1895,163.2464,11100.0
2019-08-12 14:35:00,172.03,172.09,172.01,172.04,1200.0,163.18,163.237,163.1611,163.1895,1200.0
2019-08-12 14:40:00,172.08,172.09,171.52,171.54,10272.0,163.2275,163.237,162.6963,162.7153,10272.0
2019-08-12 14:45:00,171.68,171.82,171.56,171.56,13482.0,162.8481,162.9809,162.7342,162.7342,13482.0
2019-08-12 14:50:00,171.67,171.86,171.67,171.8,6990.0,162.8386,163.0188,162.8386,162.9619,6990.0
2019-08-12 14:55:00,171.8,172.05,171.71,171.71,5913.0,162.9619,163.199,162.8765,162.8765,5913.0
2019-08-12 15:00:00,171.94,172.06,171.86,171.89,5100.0,163.0947,163.2085,163.0188,163.0473,5100.0
2019-08-12 15:05:00,171.9,172.1,171.85,171.92,7800.0,163.0567,163.2464,163.0093,163.0757,7800.0
2019-08-12 15:10:00,171.93,171.93,171.78,171.85,2676.0,163.0852,163.0852,162.9429,163.0093,2676.0
2019-08-12 15:15:00,171.79,171.91,171.79,171.89,1512.0,162.9524,163.0662,162.9524,163.0473,1512.0
2019-08-12 15:20:00,171.78,171.78,171.58,171.58,3300.0,162.9429,162.9429,162.7532,162.7532,3300.0
2019-08-12 15:25:00,171.58,171.67,171.47,171.67,5418.0,162.7532,162.8386,162.6489,162.8386,5418.0
2019-08-12 15:30:00,171.79,171.81,171.77,171.77,1671.0,162.9524,162.9714,162.9334,162.9334,1671.0
2019-08-12 15:35:00,171.77,171.77,171.77,171.77,0.0,162.9334,162.9334,162.9334,162.9334,0.0
2019-08-12 15:40:00,171.77,171.77,171.77,171.77,0.0,162.9334,162.9334,162.9334,162.9334,0.0
2019-08-12 15:45:00,171.66,171.84,171.47,171.58,3600.0,162.8291,162.9998,162.6489,162.7532,3600.0
2019-08-12 15:50:00,171.7,171.87,171.67,171.87,4260.0,162.867,163.0283,162.8386,163.0283,4260.0
2019-08-12 15:55:00,171.93,172.09,171.68,172.02,15750.0,163.0852,163.237,162.8481,163.1706,15750.0
2019-08-13 09:30:00,171.81,171.81,171.81,171.81,10650.0,162.9714,162.9714,162.9714,162.9714,10650.0
2019-08-13 09:35:00,171.59,172.82,171.59,172.8,6681.0,162.7627,163.9294,162.7627,163.9104,6681.0
2019-08-13 09:40:00,172.68,172.7,172.68,172.7,600.0,163.7966,163.8156,163.7966,163.8156,600.0
2019-08-13 09:45:00,173.03,174.53,172.78,174.28,10806.0,164.1286,165.5514,163.8915,165.3143,10806.0
2019-08-13 09:50:00,174.58,174.59,174.28,174.32,990.0,165.5989,165.6084,165.3143,165.3522,990.0
2019-08-13 09:55:00,174.51,174.98,173.94,174.98,8331.0,165.5325,165.9783,164.9918,165.9783,8331.0
2019-08-13 10:00:00,174.84,174.99,174.65,174.82,18882.0,165.8455,165.9878,165.6653,165.8265,18882.0
2019-08-13 10:05:00,174.68,174.8,174.46,174.7,31404.0,165.6937,165.8075,165.485,165.7127,31404.0
2019-08-13 10:10:00,174.62,174.63,174.19,174.49,7077.0,165.6368,165.6463,165.2289,165.5135,7077.0
2019-08-13 10:15:00,174.49,175.2,174.49,175.11,31353.0,165.5135,166.187,165.5135,166.1016,31353.0
2019-08-13 10:20:00,175.2,175.23,174.78,174.85,9300.0,166.187,166.2154,165.7886,165.855,9300.0
2019-08-13 10:25:00,174.99,175.67,174.99,175.36,11805.0,165.9878,166.6328,165.9878,166.3387,11805.0
2019-08-13 10:30:00,175.36,175.46,175.26,175.42,8499.0,166.3387,166.4336,166.2439,166.3957,8499.0
2019-08-13 10:35:00,175.42,175.47,175.13,175.13,4929.0,166.3957,166.4431,166.1206,166.1206,4929.0
2019-08-13 10:40:00,175.13,175.14,174.68,174.7,9600.0,166.1206,166.1301,165.6937,165.7127,9600.0
2019-08-13 10:45:00,174.75,174.82,174.21,174.21,10050.0,165.7601,165.8265,165.2479,165.2479,10050.0
2019-08-13 10:50:00,174.3,174.38,174.21,174.28,4224.0,165.3333,165.4092,165.2479,165.3143,4224.0
2019-08-13 10:55:00,174.29,174.38,174.05,174.05,10500.0,165.3238,165.4092,165.0961,165.0961,10500.0
2019-08-13 11:00:00,173.87,173.87,173.57,173.7,12021.0,164.9254,164.9254,164.6408,164.7641,12021.0
2019-08-13 11:05:00,173.59,173.7,173.45,173.55,10500.0,164.6598,164.7641,164.527,164.6219,10500.0
2019-08-13 11:10:00,173.58,173.58,173.34,173.4,9474.0,164.6503,164.6503,164.4227,164.4796,9474.0
2019-08-13 11:15:00,173.45,173.59,173.0,173.0,11700.0,164.527,164.6598,164.1001,164.1001,11700.0
2019-08-13 11:20:00,173.1,173.48,173.05,173.46,24540.0,164.195,164.5555,164.1476,164.5365,24540.0
2019-08-13 11:25:00,173.31,173.4,173.21,173.3,8307.0,164.3942,164.4796,164.2993,164.3847,8307.0
2019-08-13 11:30:00,173.14,173.47,173.14,173.4,2700.0,164.2329,164.546,164.2329,164.4796,2700.0
2019-08-13 11:35:00,173.45,173.65,173.45,173.5,9300.0,164.527,164.7167,164.527,164.5744,9300.0
2019-08-13 11:40:00,173.64,173.65,173.42,173.5,11514.0,164.7072,164.7167,164.4985,164.5744,11514.0
2019-08-13 11:45:00,173.5,173.6,173.44,173.44,2808.0,164.5744,164.6693,164.5175,164.5175,2808.0
2019-08-13 11:50:00,173.44,173.44,173.25,173.37,3003.0,164.5175,164.5175,164.3373,164.4511,3003.0
2019-08-13 11:55:00,173.42,173.68,173.32,173.68,5475.0,164.4985,164.7452,164.4037,164.7452,5475.0
2019-08-13 12:00:00,173.73,174.15,173.73,174.15,3300.0,164.7926,165.191,164.7926,165.191,3300.0
2019-08-13 12:05:00,174.07,174.34,174.03,174.03,5550.0,165.1151,165.3712,165.0772,165.0772,5550.0
2019-08-13 12:10:00,174.14,174.2,174.02,174.02,6609.0,165.1815,165.2384,165.0677,165.0677,6609.0
2019-08-13 12:15:00,174.02,174.04,173.93,174.01,6300.0,165.0677,165.0866,164.9823,165.0582,6300.0
2019-08-13 12:20:00,174.11,174.34,174.11,174.34,3600.0,165.153,165.3712,165.153,165.3712,3600.0
2019-08-13 12:25:00,174.22,174.3,174.22,174.25,1500.0,165.2574,165.3333,165.2574,165.2858,1500.0
2019-08-13 12:30:00,174.11,174.17,174.01,174.05,4500.0,165.153,165.21,165.0582,165.0961,4500.0
2019-08-13 12:35:00,174.1,174.27,174.1,174.27,4200.0,165.1436,165.3048,165.1436,165.3048,4200.0
2019-08-13 12:40:00,174.34,174.44,174.23,174.24,6939.0,165.3712,165.4661,165.2669,165.2764,6939.0
2019-08-13 12:45:00,174.24,174.39,174.22,174.39,4890.0,165.2764,165.4186,165.2574,165.4186,4890.0
2019-08-13 12:50:00,174.39,174.75,174.36,174.7,36768.0,165.4186,165.7601,165.3902,165.7127,36768.0
2019-08-13 12:55:00,174.63,174.69,174.08,174.11,21570.0,165.6463,165.7032,165.1246,165.153,21570.0
2019-08-13 13:00:00,174.1,174.53,174.1,174.53,9828.0,165.1436,165.5514,165.1436,165.5514,9828.0
2019-08-13 13:05:00,174.53,174.71,174.53,174.7,2775.0,165.5514,165.7222,165.5514,165.7127,2775.0
2019-08-13 13:10:00,174.71,174.76,174.5,174.5,4500.0,165.7222,165.7696,165.523,165.523,4500.0
2019-08-13 13:15:00,174.55,174.59,174.11,174.25,5400.0,165.5704,165.6084,165.153,165.2858,5400.0
2019-08-13 13:20:00,173.95,174.26,173.95,174.26,3600.0,165.0013,165.2953,165.0013,165.2953,3600.0
2019-08-13 13:25:00,174.33,174.36,174.16,174.36,5256.0,165.3617,165.3902,165.2005,165.3902,5256.0
2019-08-13 13:30:00,174.42,174.52,174.32,174.52,11121.0,165.4471,165.542,165.3522,165.542,11121.0
2019-08-13 13:35:00,174.52,174.73,174.51,174.57,23055.0,165.542,165.7411,165.5325,165.5894,23055.0
2019-08-13 13:40:00,174.52,174.9,174.51,174.61,38466.0,165.542,165.9024,165.5325,165.6273,38466.0
2019-08-13 13:45:00,174.71,174.83,174.43,174.43,7374.0,165.7222,165.836,165.4566,165.4566,7374.0
2019-08-13 13:50:00,174.49,174.6,174.49,174.6,3666.0,165.5135,165.6178,165.5135,165.6178,3666.0
2019-08-13 13:55:00,174.53,174.76,174.53,174.74,5892.0,165.5514,165.7696,165.5514,165.7506,5892.0
2019-08-13 14:00:00,174.8,174.85,174.62,174.85,7950.0,165.8075,165.855,165.6368,165.855,7950.0
2019-08-13 14:05:00,174.74,174.76,174.65,174.73,3000.0,165.7506,165.7696,165.6653,165.7411,3000.0
2019-08-13 14:10:00,174.88,174.94,174.67,174.88,25533.0,165.8834,165.9403,165.6842,165.8834,25533.0
2019-08-13 14:15:00,174.9,174.96,174.89,174.9,3738.0,165.9024,165.9593,165.8929,165.9024,3738.0
2019-08-13 14:20:00,174.98,175.05,174.9,174.9,4800.0,165.9783,166.0447,165.9024,165.9024,4800.0
2019-08-13 14:25:00,174.95,175.27,174.95,175.27,9177.0,165.9498,166.2534,165.9498,166.2534,9177.0
2019-08-13 14:30:00,175.27,175.37,175.16,175.37,12666.0,166.2534,166.3482,166.149,166.3482,12666.0
2019-08-13 14:35:00,175.38,175.47,175.28,175.39,9645.0,166.3577,166.4431,166.2629,166.3672,9645.0
2019-08-13 14:40:00,175.41,175.42,175.19,175.34,9834.0,166.3862,166.3957,166.1775,166.3198,9834.0
2019-08-13 14:45:00,175.3,175.3,175.2,175.28,10035.0,166.2818,166.2818,166.187,166.2629,10035.0
2019-08-13 14:50:00,175.28,175.53,175.28,175.45,15747.0,166.2629,166.5,166.2629,166.4241,15747.0
2019-08-13 14:55:00,175.37,175.49,175.37,175.44,9399.0,166.3482,166.4621,166.3482,166.4146,9399.0
2019-08-13 15:00:00,175.43,175.5,175.19,175.22,21750.0,166.4051,166.4715,166.1775,166.2059,21750.0
2019-08-13 15:05:00,175.2,175.33,175.2,175.31,12222.0,166.187,166.3103,166.187,166.2913,12222.0
2019-08-13 15:10:00,175.36,175.36,175.2,175.27,9774.0,166.3387,166.3387,166.187,166.2534,9774.0
2019-08-13 15:15:00,175.28,175.53,175.27,175.53,5970.0,166.2629,166.5,166.2534,166.5,5970.0
2019-08-13 15:20:00,175.56,175.56,175.32,175.34,9882.0,166.5285,166.5285,166.3008,166.3198,9882.0
2019-08-13 15:25:00,175.31,175.51,175.31,175.45,9315.0,166.2913,166.481,166.2913,166.4241,9315.0
2019-08-13 15:30:00,175.44,175.44,175.25,175.36,19233.0,166.4146,166.4146,166.2344,166.3387,19233.0
2019-08-13 15:35:00,175.36,175.47,175.32,175.36,23253.0,166.3387,166.4431,166.3008,166.3387,23253.0
2019-08-13 15:40:00,175.38,175.45,175.2,175.26,45582.0,166.3577,166.4241,166.187,166.2439,45582.0
2019-08-13 15:45:00,175.26,175.36,175.06,175.1,29739.0,166.2439,166.3387,166.0542,166.0921,29739.0
2019-08-13 15:50:00,175.1,175.22,174.94,175.2,35646.0,166.0921,166.2059,165.9403,166.187,35646.0
2019-08-13 15:55:00,175.17,175.29,175.02,175.18,68133.0,166.1585,166.2723,166.0162,166.168,68133.0
2019-08-14 09:30:00,172.35,173.52,172.35,173.34,62502.0,163.4836,164.5934,163.4836,164.4227,62502.0
2019-08-14 09:35:00,173.4,174.61,173.4,174.44,20877.0,164.4796,165.6273,164.4796,165.4661,20877.0
2019-08-14 09:40:00,174.46,174.47,173.76,173.79,8400.0,165.485,165.4945,164.821,164.8495,8400.0
2019-08-14 09:45:00,173.78,174.2,173.78,174.2,3303.0,164.84,165.2384,164.84,165.2384,3303.0
2019-08-14 09:50:00,173.9,174.55,173.9,174.31,18009.0,164.9538,165.5704,164.9538,165.3428,18009.0
2019-08-14 09:55:00,174.27,174.34,173.94,174.28,13740.0,165.3048,165.3712,164.9918,165.3143,13740.0
2019-08-14 10:00:00,174.41,174.41,173.83,174.0,22596.0,165.4376,165.4376,164.8874,165.0487,22596.0
2019-08-14 10:05:00,174.03,174.42,173.94,174.42,5175.0,165.0772,165.4471,164.9918,165.4471,5175.0
2019-08-14 10:10:00,174.65,174.77,174.21,174.31,8100.0,165.6653,165.7791,165.2479,165.3428,8100.0
2019-08-14 10:15:00,174.21,174.44,174.21,174.4,5700.0,165.2479,165.4661,165.2479,165.4281,5700.0
2019-08-14 10:20:00,174.25,174.78,174.23,174.24,11655.0,165.2858,165.7886,165.2669,165.2764,11655.0
2019-08-14 10:25:00,174.24,174.65,174.24,174.55,5100.0,165.2764,165.6653,165.2764,165.5704,5100.0
2019-08-14 10:30:00,174.44,174.51,174.26,174.33,7182.0,165.4661,165.5325,165.2953,165.3617,7182.0
2019-08-14 10:35:00,174.3,174.37,173.9,173.96,9780.0,165.3333,165.3997,164.9538,165.0108,9780.0
2019-08-14 10:40:00,173.96,173.96,173.5,173.63,12093.0,165.0108,165.0108,164.5744,164.6977,12093.0
2019-08-14 10:45:00,173.5,173.5,172.95,172.95,6306.0,164.5744,164.5744,164.0527,164.0527,6306.0
2019-08-14 10:50:00,173.14,173.14,172.83,172.86,7566.0,164.2329,164.2329,163.9389,163.9673,7566.0
2019-08-14 10:55:00,172.89,173.18,172.78,172.78,7488.0,163.9958,164.2709,163.8915,163.8915,7488.0
2019-08-14 11:00:00,172.67,172.88,172.54,172.63,7800.0,163.7871,163.9863,163.6638,163.7492,7800.0
2019-08-14 11:05:00,172.55,172.93,172.55,172.78,6741.0,163.6733,164.0337,163.6733,163.8915,6741.0
2019-08-14 11:10:00,172.76,172.83,172.54,172.54,3900.0,163.8725,163.9389,163.6638,163.6638,3900.0
2019-08-14 11:15:00,172.63,172.7,172.34,172.46,9600.0,163.7492,163.8156,163.4741,163.5879,9600.0
2019-08-14 11:20:00,172.42,173.09,172.42,173.09,3396.0,163.55,164.1855,163.55,164.1855,3396.0
2019-08-14 11:25:00,173.1,173.31,172.97,173.1,4959.0,164.195,164.3942,164.0717,164.195,4959.0
2019-08-14 11:30:00,173.04,173.27,173.04,173.27,1800.0,164.1381,164.3563,164.1381,164.3563,1800.0
2019-08-14 11:35:00,173.19,173.25,172.91,173.18,8109.0,164.2804,164.3373,164.0148,164.2709,8109.0
2019-08-14 11:40:00,173.24,173.24,172.77,172.77,1500.0,164.3278,164.3278,163.882,163.882,1500.0
2019-08-14 11:45:00,172.64,172.66,172.54,172.59,3693.0,163.7587,163.7776,163.6638,163.7112,3693.0
2019-08-14 11:50:00,172.97,172.97,172.67,172.74,2700.0,164.0717,164.0717,163.7871,163.8535,2700.0
2019-08-14 11:55:00,172.74,172.74,172.6,172.6,1500.0,163.8535,163.8535,163.7207,163.7207,1500.0
2019-08-14 12:00:00,172.58,172.58,172.28,172.32,5496.0,163.7018,163.7018,163.4172,163.4551,5496.0
2019-08-14 12:05:00,172.38,172.45,172.26,172.26,2400.0,163.512,163.5784,163.3982,163.3982,2400.0
2019-08-14 12:10:00,172.3,172.61,172.25,172.59,3540.0,163.4362,163.7302,163.3887,163.7112,3540.0
2019-08-14 12:15:00,172.48,172.62,172.48,172.62,900.0,163.6069,163.7397,163.6069,163.7397,900.0
2019-08-14 12:20:00,172.7,172.7,172.49,172.63,3330.0,163.8156,163.8156,163.6164,163.7492,3330.0
2019-08-14 12:25:00,172.56,172.59,172.51,172.59,1200.0,163.6828,163.7112,163.6354,163.7112,1200.0
2019-08-14 12:30:00,172.58,172.86,172.58,172.86,1800.0,163.7018,163.9673,163.7018,163.9673,1800.0
2019-08-14 12:35:00,172.86,172.9,172.78,172.78,2700.0,163.9673,164.0053,163.8915,163.8915,2700.0
2019-08-14 12:40:00,172.84,172.94,172.74,172.93,5400.0,163.9484,164.0432,163.8535,164.0337,5400.0
2019-08-14 12:45:00,172.94,172.95,172.55,172.55,3048.0,164.0432,164.0527,163.6733,163.6733,3048.0
2019-08-14 12:50:00,172.37,172.44,172.23,172.29,2700.0,163.5026,163.569,163.3698,163.4267,2700.0
2019-08-14 12:55:00,172.22,172.28,172.01,172.01,1200.0,163.3603,163.4172,163.1611,163.1611,1200.0
2019-08-14 13:00:00,172.11,172.29,171.91,172.09,7278.0,163.2559,163.4267,163.0662,163.237,7278.0
2019-08-14 13:05:00,172.11,172.14,172.04,172.11,5922.0,163.2559,163.2844,163.1895,163.2559,5922.0
2019-08-14 13:10:00,172.16,172.34,172.09,172.21,3330.0,163.3034,163.4741,163.237,163.3508,3330.0
2019-08-14 13:15:00,172.18,172.33,171.91,171.91,6039.0,163.3223,163.4646,163.0662,163.0662,6039.0
2019-08-14 13:20:00,172.04,172.35,171.99,172.35,3300.0,163.1895,163.4836,163.1421,163.4836,3300.0
2019-08-14 13:25:00,172.63,173.09,172.63,172.81,8370.0,163.7492,164.1855,163.7492,163.9199,8370.0
2019-08-14 13:30:00,172.73,172.91,172.69,172.77,4500.0,163.844,164.0148,163.8061,163.882,4500.0
2019-08-14 13:35:00,172.79,173.09,172.62,172.78,13200.0,163.901,164.1855,163.7397,163.8915,13200.0
2019-08-14 13:40:00,172.77,172.85,172.51,172.62,8700.0,163.882,163.9579,163.6354,163.7397,8700.0
2019-08-14 13:45:00,172.61,172.75,172.54,172.56,9900.0,163.7302,163.863,163.6638,163.6828,9900.0
2019-08-14 13:50:00,172.59,172.87,172.59,172.87,4200.0,163.7112,163.9768,163.7112,163.9768,4200.0
2019-08-14 13:55:00,172.89,172.9,172.58,172.61,6474.0,163.9958,164.0053,163.7018,163.7302,6474.0
2019-08-14 14:00:00,172.63,172.73,172.17,172.23,6000.0,163.7492,163.844,163.3128,163.3698,6000.0
2019-08-14 14:05:00,172.19,172.32,172.06,172.27,3891.0,163.3318,163.4551,163.2085,163.4077,3891.0
2019-08-14 14:10:00,172.29,172.78,172.28,172.6,10224.0,163.4267,163.8915,163.4172,163.7207,10224.0
2019-08-14 14:15:00,172.54,172.85,172.52,172.71,5841.0,163.6638,163.9579,163.6448,163.8251,5841.0
2019-08-14 14:20:00,172.6,172.65,172.35,172.35,3600.0,163.7207,163.7682,163.4836,163.4836,3600.0
2019-08-14 14:25:00,172.37,172.37,172.21,172.21,3924.0,163.5026,163.5026,163.3508,163.3508,3924.0
2019-08-14 14:30:00,172.24,172.31,171.9,171.91,7560.0,163.3792,163.4456,163.0567,163.0662,7560.0
2019-08-14 14:35:00,171.9,171.97,171.77,171.79,4800.0,163.0567,163.1231,162.9334,162.9524,4800.0
2019-08-14 14:40:00,171.79,171.94,171.73,171.94,8553.0,162.9524,163.0947,162.8955,163.0947,8553.0
2019-08-14 14:45:00,172.04,172.28,171.81,171.86,9759.0,163.1895,163.4172,162.9714,163.0188,9759.0
2019-08-14 14:50:00,171.88,172.14,171.88,172.14,6012.0,163.0378,163.2844,163.0378,163.2844,6012.0
2019-08-14 14:55:00,172.11,172.22,172.11,172.13,4512.0,163.2559,163.3603,163.2559,163.2749,4512.0
2019-08-14 15:00:00,172.07,172.74,171.98,172.7,7656.0,163.218,163.8535,163.1326,163.8156,7656.0
2019-08-14 15:05:00,172.77,172.82,172.62,172.82,5355.0,163.882,163.9294,163.7397,163.9294,5355.0
2019-08-14 15:10:00,172.89,172.93,172.82,172.88,4500.0,163.9958,164.0337,163.9294,163.9863,4500.0
2019-08-14 15:15:00,172.58,172.58,172.18,172.18,13710.0,163.7018,163.7018,163.3223,163.3223,13710.0
2019-08-14 15:20:00,172.09,172.13,171.7,171.7,12339.0,163.237,163.2749,162.867,162.867,12339.0
2019-08-14 15:25:00,171.73,172.98,171.69,172.49,15084.0,162.8955,164.0812,162.8575,163.6164,15084.0
2019-08-14 15:30:00,172.32,172.35,171.8,172.24,8178.0,163.4551,163.4836,162.9619,163.3792,8178.0
2019-08-14 15:35:00,172.14,172.43,172.05,172.43,5100.0,163.2844,163.5595,163.199,163.5595,5100.0
2019-08-14 15:40:00,172.37,172.53,172.02,172.46,13731.0,163.5026,163.6543,163.1706,163.5879,13731.0
2019-08-14 15:45:00,172.31,172.53,172.22,172.24,11112.0,163.4456,163.6543,163.3603,163.3792,11112.0
2019-08-14 15:50:00,172.24,172.62,172.13,172.56,24672.0,163.3792,163.7397,163.2749,163.6828,24672.0
2019-08-14 15:55:00,172.45,172.54,171.75,171.75,59727.0,163.5784,163.6638,162.9145,162.9145,59727.0
2019-08-15 09:30:00,173.29,173.29,173.1,173.29,44442.0,164.7323,164.7323,164.5517,164.7323,44442.0
2019-08-15 09:35:00,172.83,172.84,172.33,172.43,6063.0,164.295,164.3045,163.8197,163.9148,6063.0
2019-08-15 09:40:00,172.39,172.73,171.72,172.43,12018.0,163.8767,164.1999,163.2398,163.9148,12018.0
2019-08-15 09:45:00,172.34,172.45,172.18,172.25,2100.0,163.8292,163.9338,163.6771,163.7437,2100.0
2019-08-15 09:50:00,172.19,172.33,171.83,172.25,6792.0,163.6866,163.8197,163.3444,163.7437,6792.0
2019-08-15 09:55:00,172.16,172.49,171.98,172.18,7764.0,163.6581,163.9718,163.487,163.6771,7764.0
2019-08-15 10:00:00,172.54,172.75,172.4,172.75,7215.0,164.0193,164.219,163.8862,164.219,7215.0
2019-08-15 10:05:00,172.65,172.95,172.65,172.92,5058.0,164.1239,164.4091,164.1239,164.3806,5058.0
2019-08-15 10:10:00,172.92,173.32,172.71,173.0,8379.0,164.3806,164.7608,164.1809,164.4566,8379.0
2019-08-15 10:15:00,173.16,173.39,173.07,173.39,6870.0,164.6087,164.8274,164.5232,164.8274,6870.0
2019-08-15 10:20:00,173.21,173.57,173.17,173.57,8652.0,164.6562,164.9985,164.6182,164.9985,8652.0
2019-08-15 10:25:00,173.57,173.62,173.2,173.2,3159.0,164.9985,165.046,164.6467,164.6467,3159.0
2019-08-15 10:30:00,173.0,173.35,172.97,173.35,5478.0,164.4566,164.7893,164.4281,164.7893,5478.0
2019-08-15 10:35:00,173.35,173.52,173.21,173.21,4236.0,164.7893,164.9509,164.6562,164.6562,4236.0
2019-08-15 10:40:00,173.0,173.14,172.98,172.98,5688.0,164.4566,164.5897,164.4376,164.4376,5688.0
2019-08-15 10:45:00,173.21,173.45,173.18,173.33,4812.0,164.6562,164.8844,164.6277,164.7703,4812.0
2019-08-15 10:50:00,173.21,173.45,173.2,173.44,3651.0,164.6562,164.8844,164.6467,164.8749,3651.0
2019-08-15 10:55:00,173.3,173.3,172.8,172.98,6771.0,164.7418,164.7418,164.2665,164.4376,6771.0
2019-08-15 11:00:00,172.99,172.99,172.64,172.69,8703.0,164.4471,164.4471,164.1144,164.1619,8703.0
2019-08-15 11:05:00,172.94,172.95,172.58,172.58,8400.0,164.3996,164.4091,164.0574,164.0574,8400.0
2019-08-15 11:10:00,172.64,172.77,172.64,172.68,3225.0,164.1144,164.238,164.1144,164.1524,3225.0
2019-08-15 11:15:00,172.63,172.78,172.62,172.71,9177.0,164.1049,164.2475,164.0954,164.1809,9177.0
2019-08-15 11:20:00,172.73,172.92,172.62,172.92,4200.0,164.1999,164.3806,164.0954,164.3806,4200.0
2019-08-15 11:25:00,173.06,173.17,172.86,173.02,6303.0,164.5136,164.6182,164.3235,164.4756,6303.0
2019-08-15 11:30:00,173.0,173.1,172.96,173.05,2700.0,164.4566,164.5517,164.4186,164.5041,2700.0
2019-08-15 11:35:00,173.11,173.11,173.04,173.06,4500.0,164.5612,164.5612,164.4946,164.5136,4500.0
2019-08-15 11:40:00,173.07,173.07,172.98,172.99,2100.0,164.5232,164.5232,164.4376,164.4471,2100.0
2019-08-15 11:45:00,172.97,173.0,172.84,172.84,2382.0,164.4281,164.4566,164.3045,164.3045,2382.0
2019-08-15 11:50:00,172.85,172.85,172.81,172.82,1200.0,164.314,164.314,164.276,164.2855,1200.0
2019-08-15 11:55:00,173.03,173.17,173.03,173.17,900.0,164.4851,164.6182,164.4851,164.6182,900.0
2019-08-15 12:00:00,173.22,173.26,173.19,173.26,2061.0,164.6657,164.7038,164.6372,164.7038,2061.0
2019-08-15 12:05:00,173.2,173.29,173.19,173.24,2412.0,164.6467,164.7323,164.6372,164.6848,2412.0
2019-08-15 12:10:00,173.17,173.25,173.09,173.25,2100.0,164.6182,164.6943,164.5422,164.6943,2100.0
2019-08-15 12:15:00,173.18,173.18,173.0,173.13,2100.0,164.6277,164.6277,164.4566,164.5802,2100.0
2019-08-15 12:20:00,173.18,173.18,172.99,173.04,8778.0,164.6277,164.6277,164.4471,164.4946,8778.0
2019-08-15 12:25:00,172.94,173.08,172.93,172.93,1500.0,164.3996,164.5327,164.3901,164.3901,1500.0
2019-08-15 12:30:00,172.97,173.04,172.88,173.04,11463.0,164.4281,164.4946,164.3425,164.4946,11463.0
2019-08-15 12:35:00,173.08,173.2,172.97,173.01,4869.0,164.5327,164.6467,164.4281,164.4661,4869.0
2019-08-15 12:40:00,173.04,173.04,172.93,172.93,13794.0,164.4946,164.4946,164.3901,164.3901,13794.0
2019-08-15 12:45:00,172.98,173.08,172.93,172.99,12945.0,164.4376,164.5327,164.3901,164.4471,12945.0
2019-08-15 12:50:00,173.09,173.15,172.87,172.98,7200.0,164.5422,164.5992,164.333,164.4376,7200.0
2019-08-15 12:55:00,172.97,173.26,172.97,173.11,4503.0,164.4281,164.7038,164.4281,164.5612,4503.0
2019-08-15 13:00:00,173.13,173.14,172.96,173.03,12009.0,164.5802,164.5897,164.4186,164.4851,12009.0
2019-08-15 13:05:00,172.94,173.08,172.94,173.04,3297.0,164.3996,164.5327,164.3996,164.4946,3297.0
2019-08-15 13:10:00,173.05,173.07,172.95,172.97,3288.0,164.5041,164.5232,164.4091,164.4281,3288.0
2019-08-15 13:15:00,173.02,173.13,173.02,173.13,2676.0,164.4756,164.5802,164.4756,164.5802,2676.0
2019-08-15 13:20:00,173.16,173.16,172.95,172.95,1500.0,164.6087,164.6087,164.4091,164.4091,1500.0
2019-08-15 13:25:00,172.92,173.0,172.79,172.94,4200.0,164.3806,164.4566,164.257,164.3996,4200.0
2019-08-15 13:30:00,173.03,173.03,172.88,172.91,3000.0,164.4851,164.4851,164.3425,164.3711,3000.0
2019-08-15 13:35:00,172.88,172.88,172.7,172.81,2400.0,164.3425,164.3425,164.1714,164.276,2400.0
2019-08-15 13:40:00,172.78,172.79,172.56,172.59,18912.0,164.2475,164.257,164.0383,164.0669,18912.0
2019-08-15 13:45:00,172.58,172.64,172.47,172.62,19557.0,164.0574,164.1144,163.9528,164.0954,19557.0
2019-08-15 13:50:00,172.63,172.65,172.5,172.61,15501.0,164.1049,164.1239,163.9813,164.0859,15501.0
2019-08-15 13:55:00,172.58,172.84,172.56,172.67,15372.0,164.0574,164.3045,164.0383,164.1429,15372.0
2019-08-15 14:00:00,172.58,172.84,172.58,172.65,24342.0,164.0574,164.3045,164.0574,164.1239,24342.0
2019-08-15 14:05:00,172.71,173.04,172.65,172.98,4773.0,164.1809,164.4946,164.1239,164.4376,4773.0
2019-08-15 14:10:00,173.1,173.36,173.0,173.06,11667.0,164.5517,164.7988,164.4566,164.5136,11667.0
2019-08-15 14:15:00,173.0,173.09,172.95,173.03,3669.0,164.4566,164.5422,164.4091,164.4851,3669.0
2019-08-15 14:20:00,173.06,173.28,173.06,173.28,2370.0,164.5136,164.7228,164.5136,164.7228,2370.0
2019-08-15 14:25:00,173.29,173.33,173.21,173.28,7890.0,164.7323,164.7703,164.6562,164.7228,7890.0
2019-08-15 14:30:00,173.17,173.27,173.0,173.27,6300.0,164.6182,164.7133,164.4566,164.7133,6300.0
2019-08-15 14:35:00,173.25,173.25,173.0,173.04,3600.0,164.6943,164.6943,164.4566,164.4946,3600.0
2019-08-15 14:40:00,173.21,173.26,173.0,173.13,11151.0,164.6562,164.7038,164.4566,164.5802,11151.0
2019-08-15 14:45:00,173.2,173.38,172.93,173.01,23271.0,164.6467,164.8178,164.3901,164.4661,23271.0
2019-08-15 14:50:00,173.0,173.12,172.97,173.12,10449.0,164.4566,164.5707,164.4281,164.5707,10449.0
2019-08-15 14:55:00,173.16,173.17,173.0,173.07,3000.0,164.6087,164.6182,164.4566,164.5232,3000.0
2019-08-15 15:00:00,173.13,173.39,173.0,173.3,39630.0,164.5802,164.8274,164.4566,164.7418,39630.0
2019-08-15 15:05:00,173.36,173.66,173.21,173.66,12420.0,164.7988,165.084,164.6562,165.084,12420.0
2019-08-15 15:10:00,173.74,173.87,173.47,173.54,6303.0,165.1601,165.2836,164.9034,164.9699,6303.0
2019-08-15 15:15:00,173.61,173.61,173.25,173.4,3714.0,165.0365,165.0365,164.6943,164.8369,3714.0
2019-08-15 15:20:00,173.4,173.5,173.19,173.2,7176.0,164.8369,164.9319,164.6372,164.6467,7176.0
2019-08-15 15:25:00,173.15,173.41,173.14,173.38,14847.0,164.5992,164.8464,164.5897,164.8178,14847.0
2019-08-15 15:30:00,173.34,173.45,173.18,173.24,6330.0,164.7798,164.8844,164.6277,164.6848,6330.0
2019-08-15 15:35:00,173.16,173.38,173.16,173.3,3657.0,164.6087,164.8178,164.6087,164.7418,3657.0
2019-08-15 15:40:00,173.33,173.41,173.0,173.41,8706.0,164.7703,164.8464,164.4566,164.8464,8706.0
2019-08-15 15:45:00,173.38,173.6,173.32,173.49,8895.0,164.8178,165.027,164.7608,164.9224,8895.0
2019-08-15 15:50:00,173.6,173.81,173.5,173.68,28692.0,165.027,165.2266,164.9319,165.103,28692.0
2019-08-15 15:55:00,173.66,173.85,173.3,173.34,50304.0,165.084,165.2646,164.7418,164.7798,50304.0
2019-08-16 09:30:00,174.97,175.51,174.67,175.33,66213.0,166.3293,166.8427,166.0441,166.6715,66213.0
2019-08-16 09:35:00,175.54,175.54,174.91,174.92,3921.0,166.8712,166.8712,166.2723,166.2818,3921.0
2019-08-16 09:40:00,174.99,175.11,174.32,174.33,8400.0,166.3483,166.4624,165.7114,165.7209,8400.0
2019-08-16 09:45:00,174.45,174.67,174.41,174.51,8361.0,165.835,166.0441,165.797,165.892,8361.0
2019-08-16 09:50:00,174.37,175.0,174.36,174.62,8400.0,165.759,166.3578,165.7495,165.9966,8400.0
2019-08-16 09:55:00,174.6,174.69,174.17,174.69,11574.0,165.9776,166.0632,165.5688,166.0632,11574.0
2019-08-16 10:00:00,174.81,174.86,174.34,174.86,8475.0,166.1772,166.2248,165.7304,166.2248,8475.0
2019-08-16 10:05:00,174.72,174.92,174.72,174.8,2562.0,166.0917,166.2818,166.0917,166.1677,2562.0
2019-08-16 10:10:00,174.72,175.0,174.67,174.86,8619.0,166.0917,166.3578,166.0441,166.2248,8619.0
2019-08-16 10:15:00,174.84,175.0,174.83,174.99,7803.0,166.2057,166.3578,166.1962,166.3483,7803.0
2019-08-16 10:20:00,174.94,175.01,174.42,174.84,40452.0,166.3008,166.3674,165.8065,166.2057,40452.0
2019-08-16 10:25:00,174.87,175.0,174.59,174.59,5700.0,166.2343,166.3578,165.9681,165.9681,5700.0
2019-08-16 10:30:00,174.52,174.73,174.52,174.67,5100.0,165.9015,166.1012,165.9015,166.0441,5100.0
2019-08-16 10:35:00,174.83,175.0,174.71,174.88,7500.0,166.1962,166.3578,166.0822,166.2438,7500.0
2019-08-16 10:40:00,175.0,175.08,174.92,175.08,16497.0,166.3578,166.4339,166.2818,166.4339,16497.0
2019-08-16 10:45:00,175.33,175.57,175.28,175.42,10038.0,166.6715,166.8997,166.624,166.7571,10038.0
2019-08-16 10:50:00,175.44,175.5,175.42,175.42,4200.0,166.7761,166.8332,166.7571,166.7571,4200.0
2019-08-16 10:55:00,175.45,175.83,175.4,175.83,7053.0,166.7856,167.1469,166.7381,167.1469,7053.0
2019-08-16 11:00:00,175.96,176.03,175.93,175.94,1200.0,167.2704,167.337,167.2419,167.2514,1200.0
2019-08-16 11:05:00,175.86,176.0,175.75,175.75,3003.0,167.1754,167.3085,167.0708,167.0708,3003.0
2019-08-16 11:10:00,175.81,175.86,175.69,175.7,6600.0,167.1278,167.1754,167.0138,167.0233,6600.0
2019-08-16 11:15:00,175.72,175.72,175.41,175.69,18546.0,167.0423,167.0423,166.7476,167.0138,18546.0
2019-08-16 11:20:00,175.79,175.93,175.78,175.93,3990.0,167.1088,167.2419,167.0993,167.2419,3990.0
2019-08-16 11:25:00,176.08,176.22,175.96,176.21,3600.0,167.3845,167.5176,167.2704,167.5081,3600.0
2019-08-16 11:30:00,176.21,176.24,176.02,176.15,6834.0,167.5081,167.5366,167.3275,167.4511,6834.0
2019-08-16 11:35:00,176.17,176.18,176.0,176.0,2100.0,167.4701,167.4796,167.3085,167.3085,2100.0
2019-08-16 11:40:00,176.0,176.1,175.93,176.0,8223.0,167.3085,167.4035,167.2419,167.3085,8223.0
2019-08-16 11:45:00,175.82,175.95,175.82,175.91,2430.0,167.1374,167.2609,167.1374,167.2229,2430.0
2019-08-16 11:50:00,176.0,176.14,175.98,176.02,3720.0,167.3085,167.4415,167.2894,167.3275,3720.0
2019-08-16 11:55:00,176.03,176.12,176.01,176.05,13773.0,167.337,167.4225,167.318,167.356,13773.0
2019-08-16 12:00:00,176.02,176.11,175.9,176.04,18000.0,167.3275,167.413,167.2134,167.3465,18000.0
2019-08-16 12:05:00,175.99,176.04,175.57,175.85,14325.0,167.299,167.3465,166.8997,167.1659,14325.0
2019-08-16 12:10:00,175.7,175.84,175.61,175.84,2700.0,167.0233,167.1564,166.9377,167.1564,2700.0
2019-08-16 12:15:00,175.76,175.76,175.44,175.56,10197.0,167.0803,167.0803,166.7761,166.8902,10197.0
2019-08-16 12:20:00,175.56,175.56,175.56,175.56,0.0,166.8902,166.8902,166.8902,166.8902,0.0
2019-08-16 12:25:00,175.78,175.93,175.78,175.93,3930.0,167.0993,167.2419,167.0993,167.2419,3930.0
2019-08-16 12:30:00,175.83,176.07,175.78,176.01,17397.0,167.1469,167.375,167.0993,167.318,17397.0
2019-08-16 12:35:00,176.04,176.19,176.04,176.09,4497.0,167.3465,167.4891,167.3465,167.394,4497.0
2019-08-16 12:40:00,176.16,176.42,176.11,176.27,12642.0,167.4606,167.7077,167.413,167.5651,12642.0
2019-08-16 12:45:00,176.25,176.28,176.09,176.09,33144.0,167.5461,167.5746,167.394,167.394,33144.0
2019-08-16 12:50:00,176.15,176.24,175.92,175.95,9000.0,167.4511,167.5366,167.2324,167.2609,9000.0
2019-08-16 12:55:00,175.85,175.85,175.61,175.64,3000.0,167.1659,167.1659,166.9377,166.9662,3000.0
2019-08-16 13:00:00,175.67,175.78,175.67,175.77,15048.0,166.9948,167.0993,166.9948,167.0898,15048.0
2019-08-16 13:05:00,175.8,176.0,175.8,175.89,4812.0,167.1183,167.3085,167.1183,167.2039,4812.0
2019-08-16 13:10:00,175.93,175.93,175.6,175.71,24303.0,167.2419,167.2419,166.9282,167.0328,24303.0
2019-08-16 13:15:00,175.7,175.9,175.57,175.9,9192.0,167.0233,167.2134,166.8997,167.2134,9192.0
2019-08-16 13:20:00,175.88,175.9,175.81,175.86,2700.0,167.1944,167.2134,167.1278,167.1754,2700.0
2019-08-16 13:25:00,175.93,175.93,175.76,175.76,5709.0,167.2419,167.2419,167.0803,167.0803,5709.0
2019-08-16 13:30:00,175.81,175.81,175.69,175.72,3366.0,167.1278,167.1278,167.0138,167.0423,3366.0
2019-08-16 13:35:00,175.68,175.7,175.62,175.69,4380.0,167.0043,167.0233,166.9472,167.0138,4380.0
2019-08-16 13:40:00,175.54,175.55,175.51,175.55,1200.0,166.8712,166.8807,166.8427,166.8807,1200.0
2019-08-16 13:45:00,175.49,175.5,175.36,175.46,4137.0,166.8236,166.8332,166.7001,166.7951,4137.0
2019-08-16 13:50:00,175.37,176.22,175.36,176.22,13536.0,166.7096,167.5176,166.7001,167.5176,13536.0
2019-08-16 13:55:00,176.29,176.31,176.2,176.31,2175.0,167.5841,167.6032,167.4986,167.6032,2175.0
2019-08-16 14:00:00,176.28,176.49,176.28,176.33,2400.0,167.5746,167.7743,167.5746,167.6222,2400.0
2019-08-16 14:05:00,176.29,176.34,176.25,176.27,3009.0,167.5841,167.6317,167.5461,167.5651,3009.0
2019-08-16 14:10:00,176.15,176.56,176.15,176.53,14505.0,167.4511,167.8408,167.4511,167.8123,14505.0
2019-08-16 14:15:00,176.55,176.64,176.5,176.62,21255.0,167.8313,167.9169,167.7838,167.8978,21255.0
2019-08-16 14:20:00,176.65,176.83,176.47,176.47,30408.0,167.9264,168.0975,167.7553,167.7553,30408.0
2019-08-16 14:25:00,176.36,176.36,176.24,176.27,5385.0,167.6507,167.6507,167.5366,167.5651,5385.0
2019-08-16 14:30:00,176.22,176.26,176.22,176.26,1572.0,167.5176,167.5556,167.5176,167.5556,1572.0
2019-08-16 14:35:00,176.3,176.33,176.3,176.3,1200.0,167.5936,167.6222,167.5936,167.5936,1200.0
2019-08-16 14:40:00,176.14,176.27,176.14,176.21,3015.0,167.4415,167.5651,167.4415,167.5081,3015.0
2019-08-16 14:45:00,176.12,176.18,175.96,176.18,9039.0,167.4225,167.4796,167.2704,167.4796,9039.0
2019-08-16 14:50:00,176.21,176.43,176.21,176.43,3600.0,167.5081,167.7172,167.5081,167.7172,3600.0
2019-08-16 14:55:00,176.4,176.7,176.36,176.36,46524.0,167.6887,167.9739,167.6507,167.6507,46524.0
2019-08-16 15:00:00,176.44,176.48,176.41,176.48,2388.0,167.7267,167.7648,167.6982,167.7648,2388.0
2019-08-16 15:05:00,176.36,176.75,176.36,176.67,7908.0,167.6507,168.0214,167.6507,167.9454,7908.0
2019-08-16 15:10:00,176.71,176.95,176.63,176.95,34542.0,167.9834,168.2115,167.9073,168.2115,34542.0
2019-08-16 15:15:00,176.87,177.02,176.68,176.68,28791.0,168.1355,168.2781,167.9549,167.9549,28791.0
2019-08-16 15:20:00,176.53,176.81,176.49,176.63,26448.0,167.8123,168.0785,167.7743,167.9073,26448.0
2019-08-16 15:25:00,176.7,176.9,176.63,176.63,60225.0,167.9739,168.164,167.9073,167.9073,60225.0
2019-08-16 15:30:00,176.51,176.58,176.4,176.44,6600.0,167.7933,167.8598,167.6887,167.7267,6600.0
2019-08-16 15:35:00,176.47,176.56,176.36,176.52,10026.0,167.7553,167.8408,167.6507,167.8028,10026.0
2019-08-16 15:40:00,176.48,176.86,176.48,176.84,11100.0,167.7648,168.126,167.7648,168.107,11100.0
2019-08-16 15:45:00,176.87,177.23,176.85,177.23,82653.0,168.1355,168.4777,168.1165,168.4777,82653.0
2019-08-16 15:50:00,177.24,177.34,176.88,177.09,59031.0,168.4872,168.5823,168.145,168.3446,59031.0
2019-08-16 15:55:00,177.18,177.28,176.63,176.73,102579.0,168.4302,168.5253,167.9073,168.0024,102579.0
2019-08-19 09:30:00,177.09,178.91,177.09,178.03,76518.0,168.3446,170.0748,168.3446,169.2382,76518.0
2019-08-19 09:35:00,177.81,178.34,177.67,177.71,9000.0,169.0291,169.5329,168.896,168.934,9000.0
2019-08-19 09:40:00,177.31,177.69,177.09,177.5,8616.0,168.5538,168.915,168.3446,168.7344,8616.0
2019-08-19 09:45:00,177.48,177.86,177.45,177.75,6963.0,168.7154,169.0766,168.6869,168.972,6963.0
2019-08-19 09:50:00,177.62,177.63,177.14,177.14,12639.0,168.8485,168.858,168.3922,168.3922,12639.0
2019-08-19 09:55:00,177.18,177.53,177.14,177.21,11100.0,168.4302,168.7629,168.3922,168.4587,11100.0
2019-08-19 10:00:00,177.35,177.52,177.02,177.07,13305.0,168.5918,168.7534,168.2781,168.3256,13305.0
2019-08-19 10:05:00,177.03,177.09,176.88,177.07,7638.0,168.2876,168.3446,168.145,168.3256,7638.0
2019-08-19 10:10:00,176.98,177.55,176.97,177.38,7770.0,168.2401,168.7819,168.2306,168.6203,7770.0
2019-08-19 10:15:00,177.3,177.57,176.98,177.03,13650.0,168.5443,168.8009,168.2401,168.2876,13650.0
2019-08-19 10:20:00,177.0,177.09,176.83,176.97,3303.0,168.2591,168.3446,168.0975,168.2306,3303.0
2019-08-19 10:25:00,176.85,177.19,176.85,176.99,4896.0,168.1165,168.4397,168.1165,168.2496,4896.0
2019-08-19 10:30:00,177.06,177.14,176.85,177.05,9807.0,168.3161,168.3922,168.1165,168.3066,9807.0
2019-08-19 10:35:00,176.99,176.99,176.75,176.99,2844.0,168.2496,168.2496,168.0214,168.2496,2844.0
2019-08-19 10:40:00,176.86,176.93,176.75,176.82,18228.0,168.126,168.1925,168.0214,168.088,18228.0
2019-08-19 10:45:00,176.75,176.78,176.48,176.7,7800.0,168.0214,168.0499,167.7648,167.9739,7800.0
2019-08-19 10:50:00,176.54,176.69,176.45,176.61,3654.0,167.8218,167.9644,167.7362,167.8883,3654.0
2019-08-19 10:55:00,176.55,176.55,176.3,176.3,4650.0,167.8313,167.8313,167.5936,167.5936,4650.0
2019-08-19 11:00:00,176.21,176.36,176.14,176.36,5400.0,167.5081,167.6507,167.4415,167.6507,5400.0
2019-08-19 11:05:00,176.36,176.36,176.23,176.31,4041.0,167.6507,167.6507,167.5271,167.6032,4041.0
2019-08-19 11:10:00,176.34,176.35,176.08,176.08,4479.0,167.6317,167.6412,167.3845,167.3845,4479.0
2019-08-19 11:15:00,176.03,176.13,175.82,176.05,9342.0,167.337,167.432,167.1374,167.356,9342.0
2019-08-19 11:20:00,175.93,176.06,175.87,176.04,6066.0,167.2419,167.3655,167.1849,167.3465,6066.0
2019-08-19 11:25:00,175.93,175.98,175.7,175.7,5907.0,167.2419,167.2894,167.0233,167.0233,5907.0
2019-08-19 11:30:00,175.79,176.27,175.73,176.13,6000.0,167.1088,167.5651,167.0518,167.432,6000.0
2019-08-19 11:35:00,176.2,176.21,176.0,176.04,7803.0,167.4986,167.5081,167.3085,167.3465,7803.0
2019-08-19 11:40:00,176.0,176.06,175.89,175.99,2088.0,167.3085,167.3655,167.2039,167.299,2088.0
2019-08-19 11:45:00,175.93,176.07,175.93,175.95,2781.0,167.2419,167.375,167.2419,167.2609,2781.0
2019-08-19 11:50:00,175.93,175.93,175.56,175.56,30060.0,167.2419,167.2419,166.8902,166.8902,30060.0
2019-08-19 11:55:00,175.66,175.77,175.46,175.46,26541.0,166.9853,167.0898,166.7951,166.7951,26541.0
2019-08-19 12:00:00,175.41,175.6,175.37,175.49,15831.0,166.7476,166.9282,166.7096,166.8236,15831.0
2019-08-19 12:05:00,175.51,175.88,175.51,175.7,40608.0,166.8427,167.1944,166.8427,167.0233,40608.0
2019-08-19 12:10:00,175.72,175.93,175.69,175.89,20202.0,167.0423,167.2419,167.0138,167.2039,20202.0
2019-08-19 12:15:00,175.84,176.05,175.64,175.64,20133.0,167.1564,167.356,166.9662,166.9662,20133.0
2019-08-19 12:20:00,175.72,175.75,175.55,175.59,6138.0,167.0423,167.0708,166.8807,166.9187,6138.0
2019-08-19 12:25:00,175.58,175.9,175.51,175.8,18834.0,166.9092,167.2134,166.8427,167.1183,18834.0
2019-08-19 12:30:00,175.87,175.87,175.58,175.63,3900.0,167.1849,167.1849,166.9092,166.9567,3900.0
2019-08-19 12:35:00,175.64,175.84,175.64,175.73,8370.0,166.9662,167.1564,166.9662,167.0518,8370.0
2019-08-19 12:40:00,175.81,175.85,175.73,175.75,3654.0,167.1278,167.1659,167.0518,167.0708,3654.0
2019-08-19 12:45:00,175.88,176.32,175.88,176.32,3297.0,167.1944,167.6127,167.1944,167.6127,3297.0
2019-08-19 12:50:00,176.41,176.45,176.23,176.23,7269.0,167.6982,167.7362,167.5271,167.5271,7269.0
2019-08-19 12:55:00,176.23,176.3,176.19,176.22,3000.0,167.5271,167.5936,167.4891,167.5176,3000.0
2019-08-19 13:00:00,176.32,176.35,176.29,176.35,2700.0,167.6127,167.6412,167.5841,167.6412,2700.0
2019-08-19 13:05:00,176.35,176.5,176.3,176.5,5331.0,167.6412,167.7838,167.5936,167.7838,5331.0
2019-08-19 13:10:00,176.62,176.67,176.54,176.54,3600.0,167.8978,167.9454,167.8218,167.8218,3600.0
2019-08-19 13:15:00,176.51,176.51,176.46,176.46,1500.0,167.7933,167.7933,167.7457,167.7457,1500.0
2019-08-19 13:20:00,176.54,176.54,176.36,176.44,1800.0,167.8218,167.8218,167.6507,167.7267,1800.0
2019-08-19 13:25:00,176.46,176.67,176.41,176.67,5700.0,167.7457,167.9454,167.6982,167.9454,5700.0
2019-08-19 13:30:00,176.65,176.65,176.39,176.39,7989.0,167.9264,167.9264,167.6792,167.6792,7989.0
2019-08-19 13:35:00,176.44,176.53,176.44,176.53,1548.0,167.7267,167.8123,167.7267,167.8123,1548.0
2019-08-19 13:40:00,176.59,176.59,176.48,176.54,4200.0,167.8693,167.8693,167.7648,167.8218,4200.0
2019-08-19 13:45:00,176.53,176.54,176.39,176.39,1800.0,167.8123,167.8218,167.6792,167.6792,1800.0
2019-08-19 13:50:00,176.48,176.48,176.36,176.36,1530.0,167.7648,167.7648,167.6507,167.6507,1530.0
2019-08-19 13:55:00,176.36,176.41,176.33,176.41,5784.0,167.6507,167.6982,167.6222,167.6982,5784.0
2019-08-19 14:00:00,176.38,176.38,176.15,176.18,9600.0,167.6697,167.6697,167.4511,167.4796,9600.0
2019-08-19 14:05:00,176.23,176.28,176.17,176.17,2100.0,167.5271,167.5746,167.4701,167.4701,2100.0
2019-08-19 14:10:00,176.07,176.12,175.93,176.07,9093.0,167.375,167.4225,167.2419,167.375,9093.0
2019-08-19 14:15:00,176.03,176.03,175.67,175.79,9897.0,167.337,167.337,166.9948,167.1088,9897.0
2019-08-19 14:20:00,175.7,175.78,175.62,175.78,12807.0,167.0233,167.0993,166.9472,167.0993,12807.0
2019-08-19 14:25:00,175.69,175.74,175.25,175.4,11097.0,167.0138,167.0613,166.5955,166.7381,11097.0
2019-08-19 14:30:00,175.47,175.63,175.45,175.61,2433.0,166.8046,166.9567,166.7856,166.9377,2433.0
2019-08-19 14:35:00,175.65,175.88,175.65,175.77,8382.0,166.9757,167.1944,166.9757,167.0898,8382.0
2019-08-19 14:40:00,175.8,175.87,175.75,175.75,9696.0,167.1183,167.1849,167.0708,167.0708,9696.0
2019-08-19 14:45:00,175.75,175.78,175.73,175.73,4569.0,167.0708,167.0993,167.0518,167.0518,4569.0
2019-08-19 14:50:00,175.73,175.93,175.69,175.93,6975.0,167.0518,167.2419,167.0138,167.2419,6975.0
2019-08-19 14:55:00,175.94,175.94,175.83,175.87,5013.0,167.2514,167.2514,167.1469,167.1849,5013.0
2019-08-19 15:00:00,175.96,175.96,175.82,175.88,7062.0,167.2704,167.2704,167.1374,167.1944,7062.0
2019-08-19 15:05:00,175.74,175.91,175.74,175.84,2976.0,167.0613,167.2229,167.0613,167.1564,2976.0
2019-08-19 15:10:00,175.89,175.95,175.78,175.95,4557.0,167.2039,167.2609,167.0993,167.2609,4557.0
2019-08-19 15:15:00,175.94,175.94,175.74,175.78,7575.0,167.2514,167.2514,167.0613,167.0993,7575.0
2019-08-19 15:20:00,175.78,176.02,175.78,175.92,6798.0,167.0993,167.3275,167.0993,167.2324,6798.0
2019-08-19 15:25:00,176.0,176.17,175.95,176.17,3300.0,167.3085,167.4701,167.2609,167.4701,3300.0
2019-08-19 15:30:00,176.17,176.26,176.13,176.26,7581.0,167.4701,167.5556,167.432,167.5556,7581.0
2019-08-19 15:35:00,176.36,176.36,176.2,176.25,14922.0,167.6507,167.6507,167.4986,167.5461,14922.0
2019-08-19 15:40:00,176.28,176.28,176.12,176.16,12075.0,167.5746,167.5746,167.4225,167.4606,12075.0
2019-08-19 15:45:00,176.18,176.18,176.02,176.08,14766.0,167.4796,167.4796,167.3275,167.3845,14766.0
2019-08-19 15:50:00,176.12,176.39,176.1,176.13,26991.0,167.4225,167.6792,167.4035,167.432,26991.0
2019-08-19 15:55:00,176.17,176.22,176.0,176.12,40164.0,167.4701,167.5176,167.3085,167.4225,40164.0
2019-08-20 09:30:00,175.14,175.25,174.25,174.25,21453.0,166.4909,166.5955,165.6449,165.6449,21453.0
2019-08-20 09:35:00,174.63,174.77,174.23,174.23,7200.0,166.0061,166.1392,165.6259,165.6259,7200.0
2019-08-20 09:40:00,174.26,174.76,174.23,174.23,6000.0,165.6544,166.1297,165.6259,165.6259,6000.0
2019-08-20 09:45:00,174.23,174.31,173.52,173.56,12249.0,165.6259,165.7019,164.9509,164.989,12249.0
2019-08-20 09:50:00,173.62,173.73,173.33,173.42,14256.0,165.046,165.1506,164.7703,164.8559,14256.0
2019-08-20 09:55:00,173.71,174.2,173.54,173.54,22173.0,165.1316,165.5974,164.9699,164.9699,22173.0
2019-08-20 10:00:00,173.56,173.88,173.33,173.88,16644.0,164.989,165.2932,164.7703,165.2932,16644.0
2019-08-20 10:05:00,173.88,173.95,173.16,173.24,53034.0,165.2932,165.3597,164.6087,164.6848,53034.0
2019-08-20 10:10:00,173.36,173.62,173.26,173.62,16641.0,164.7988,165.046,164.7038,165.046,16641.0
2019-08-20 10:15:00,173.8,174.0,173.66,174.0,6639.0,165.2171,165.4072,165.084,165.4072,6639.0
2019-08-20 10:20:00,174.0,174.22,173.84,173.93,9576.0,165.4072,165.6164,165.2551,165.3407,9576.0
2019-08-20 10:25:00,173.9,173.95,173.86,173.93,3000.0,165.3122,165.3597,165.2741,165.3407,3000.0
2019-08-20 10:30:00,173.92,173.92,173.79,173.79,2400.0,165.3312,165.3312,165.2076,165.2076,2400.0
2019-08-20 10:35:00,173.73,173.93,173.7,173.84,7800.0,165.1506,165.3407,165.122,165.2551,7800.0
2019-08-20 10:40:00,173.95,174.36,173.94,174.36,4200.0,165.3597,165.7495,165.3502,165.7495,4200.0
2019-08-20 10:45:00,174.27,174.47,174.16,174.16,15798.0,165.6639,165.854,165.5593,165.5593,15798.0
2019-08-20 10:50:00,174.18,174.21,173.81,173.97,19518.0,165.5783,165.6069,165.2266,165.3787,19518.0
2019-08-20 10:55:00,173.96,174.13,173.93,174.13,7686.0,165.3692,165.5308,165.3407,165.5308,7686.0
2019-08-20 11:00:00,174.07,174.4,173.73,174.4,11430.0,165.4738,165.7875,165.1506,165.7875,11430.0
2019-08-20 11:05:00,174.51,174.54,174.37,174.54,19437.0,165.892,165.9206,165.759,165.9206,19437.0
2019-08-20 11:10:00,174.55,174.99,174.55,174.82,16533.0,165.9301,166.3483,165.9301,166.1867,16533.0
2019-08-20 11:15:00,174.77,175.05,174.77,175.0,6000.0,166.1392,166.4054,166.1392,166.3578,6000.0
2019-08-20 11:20:00,175.03,175.25,175.03,175.18,5400.0,166.3864,166.5955,166.3864,166.529,5400.0
2019-08-20 11:25:00,175.07,175.09,175.07,175.08,900.0,166.4244,166.4434,166.4244,166.4339,900.0
2019-08-20 11:30:00,175.1,175.18,174.94,175.18,7500.0,166.4529,166.529,166.3008,166.529,7500.0
2019-08-20 11:35:00,175.1,175.1,174.99,174.99,2181.0,166.4529,166.4529,166.3483,166.3483,2181.0
2019-08-20 11:40:00,175.11,175.11,175.05,175.05,600.0,166.4624,166.4624,166.4054,166.4054,600.0
2019-08-20 11:45:00,175.0,175.03,174.93,174.96,5250.0,166.3578,166.3864,166.2913,166.3198,5250.0
2019-08-20 11:50:00,174.99,175.03,174.92,175.0,12399.0,166.3483,166.3864,166.2818,166.3578,12399.0
2019-08-20 11:55:00,175.0,175.18,174.92,175.18,3600.0,166.3578,166.529,166.2818,166.529,3600.0
2019-08-20 12:00:00,175.17,175.18,174.98,175.02,4500.0,166.5194,166.529,166.3388,166.3769,4500.0
2019-08-20 12:05:00,174.99,175.1,174.99,175.02,4599.0,166.3483,166.4529,166.3483,166.3769,4599.0
2019-08-20 12:10:00,175.02,175.12,174.95,175.12,5295.0,166.3769,166.4719,166.3103,166.4719,5295.0
2019-08-20 12:15:00,175.12,175.12,175.12,175.12,0.0,166.4719,166.4719,166.4719,166.4719,0.0
2019-08-20 12:20:00,175.36,175.36,175.22,175.22,3660.0,166.7001,166.7001,166.567,166.567,3660.0
2019-08-20 12:25:00,175.2,175.3,175.16,175.28,1800.0,166.548,166.643,166.5099,166.624,1800.0
2019-08-20 12:30:00,175.25,175.25,175.16,175.16,600.0,166.5955,166.5955,166.5099,166.5099,600.0
2019-08-20 12:35:00,175.2,175.2,175.0,175.0,2775.0,166.548,166.548,166.3578,166.3578,2775.0
2019-08-20 12:40:00,175.0,175.0,175.0,175.0,600.0,166.3578,166.3578,166.3578,166.3578,600.0
2019-08-20 12:45:00,174.83,174.9,174.82,174.9,1017.0,166.1962,166.2628,166.1867,166.2628,1017.0
2019-08-20 12:50:00,174.92,175.11,174.92,175.11,4200.0,166.2818,166.4624,166.2818,166.4624,4200.0
2019-08-20 12:55:00,175.13,175.32,175.13,175.3,3336.0,166.4814,166.662,166.4814,166.643,3336.0
2019-08-20 13:00:00,175.12,175.2,175.06,175.06,1500.0,166.4719,166.548,166.4149,166.4149,1500.0
2019-08-20 13:05:00,174.96,175.1,174.96,175.02,3600.0,166.3198,166.4529,166.3198,166.3769,3600.0
2019-08-20 13:10:00,175.0,175.0,174.97,174.98,1632.0,166.3578,166.3578,166.3293,166.3388,1632.0
2019-08-20 13:15:00,174.96,175.09,174.91,175.09,1800.0,166.3198,166.4434,166.2723,166.4434,1800.0
2019-08-20 13:20:00,175.11,175.32,175.11,175.18,3600.0,166.4624,166.662,166.4624,166.529,3600.0
2019-08-20 13:25:00,175.14,175.14,175.04,175.08,900.0,166.4909,166.4909,166.3959,166.4339,900.0
2019-08-20 13:30:00,174.95,174.95,174.75,174.76,1200.0,166.3103,166.3103,166.1202,166.1297,1200.0
2019-08-20 13:35:00,174.59,174.77,174.5,174.76,2142.0,165.9681,166.1392,165.8825,166.1297,2142.0
2019-08-20 13:40:00,174.76,174.84,174.6,174.6,7608.0,166.1297,166.2057,165.9776,165.9776,7608.0
2019-08-20 13:45:00,174.65,174.65,174.51,174.52,1500.0,166.0251,166.0251,165.892,165.9015,1500.0
2019-08-20 13:50:00,174.57,175.06,174.57,175.04,27207.0,165.9491,166.4149,165.9491,166.3959,27207.0
2019-08-20 13:55:00,174.98,174.98,174.81,174.81,2400.0,166.3388,166.3388,166.1772,166.1772,2400.0
2019-08-20 14:00:00,174.81,174.85,174.69,174.85,5400.0,166.1772,166.2153,166.0632,166.2153,5400.0
2019-08-20 14:05:00,174.82,174.84,174.58,174.58,4623.0,166.1867,166.2057,165.9586,165.9586,4623.0
2019-08-20 14:10:00,174.64,174.81,174.64,174.8,3696.0,166.0156,166.1772,166.0156,166.1677,3696.0
2019-08-20 14:15:00,174.78,174.9,174.68,174.83,2700.0,166.1487,166.2628,166.0536,166.1962,2700.0
2019-08-20 14:20:00,174.73,174.75,174.59,174.69,2100.0,166.1012,166.1202,165.9681,166.0632,2100.0
2019-08-20 14:25:00,174.76,175.03,174.76,175.03,3450.0,166.1297,166.3864,166.1297,166.3864,3450.0
2019-08-20 14:30:00,174.97,175.1,174.96,174.96,4212.0,166.3293,166.4529,166.3198,166.3198,4212.0
2019-08-20 14:35:00,175.04,175.08,174.93,174.93,2940.0,166.3959,166.4339,166.2913,166.2913,2940.0
2019-08-20 14:40:00,174.83,174.84,174.53,174.54,5499.0,166.1962,166.2057,165.9111,165.9206,5499.0
2019-08-20 14:45:00,174.58,174.92,174.58,174.89,18381.0,165.9586,166.2818,165.9586,166.2533,18381.0
2019-08-20 14:50:00,174.95,174.95,174.65,174.67,10500.0,166.3103,166.3103,166.0251,166.0441,10500.0
2019-08-20 14:55:00,174.74,174.84,174.74,174.83,5100.0,166.1107,166.2057,166.1107,166.1962,5100.0
2019-08-20 15:00:00,174.77,174.83,174.67,174.75,9996.0,166.1392,166.1962,166.0441,166.1202,9996.0
2019-08-20 15:05:00,174.7,174.96,174.7,174.86,6777.0,166.0727,166.3198,166.0727,166.2248,6777.0
2019-08-20 15:10:00,174.84,174.84,174.75,174.83,6471.0,166.2057,166.2057,166.1202,166.1962,6471.0
2019-08-20 15:15:00,174.9,174.96,174.84,174.96,6363.0,166.2628,166.3198,166.2057,166.3198,6363.0
2019-08-20 15:20:00,175.04,175.13,174.95,175.05,10500.0,166.3959,166.4814,166.3103,166.4054,10500.0
2019-08-20 15:25:00,175.03,175.33,175.03,175.25,7200.0,166.3864,166.6715,166.3864,166.5955,7200.0
2019-08-20 15:30:00,175.22,175.29,174.98,174.98,13800.0,166.567,166.6335,166.3388,166.3388,13800.0
2019-08-20 15:35:00,174.9,174.97,174.82,174.96,7350.0,166.2628,166.3293,166.1867,166.3198,7350.0
2019-08-20 15:40:00,174.94,175.05,174.88,175.05,9300.0,166.3008,166.4054,166.2438,166.4054,9300.0
2019-08-20 15:45:00,175.11,175.2,174.98,175.08,9936.0,166.4624,166.548,166.3388,166.4339,9936.0
2019-08-20 15:50:00,175.04,175.14,174.83,174.93,16134.0,166.3959,166.4909,166.1962,166.2913,16134.0
2019-08-20 15:55:00,174.96,174.96,174.66,174.73,41529.0,166.3198,166.3198,166.0346,166.1012,41529.0
2019-08-21 09:30:00,176.41,178.04,176.01,176.22,65109.0,167.6982,169.2477,167.318,167.5176,65109.0
2019-08-21 09:35:00,176.37,176.99,175.87,176.75,40962.0,167.6602,168.2496,167.1849,168.0214,40962.0
2019-08-21 09:40:00,176.92,176.92,175.77,175.88,8718.0,168.183,168.183,167.0898,167.1944,8718.0
2019-08-21 09:45:00,175.87,176.43,175.87,176.31,10551.0,167.1849,167.7172,167.1849,167.6032,10551.0
2019-08-21 09:50:00,176.4,176.92,176.3,176.33,10800.0,167.6887,168.183,167.5936,167.6222,10800.0
2019-08-21 09:55:00,176.32,176.46,176.12,176.21,17547.0,167.6127,167.7457,167.4225,167.5081,17547.0
2019-08-21 10:00:00,176.34,176.67,176.16,176.16,21660.0,167.6317,167.9454,167.4606,167.4606,21660.0
2019-08-21 10:05:00,176.28,176.32,175.44,175.44,9480.0,167.5746,167.6127,166.7761,166.7761,9480.0
2019-08-21 10:10:00,175.54,175.71,175.22,175.22,13110.0,166.8712,167.0328,166.567,166.567,13110.0
2019-08-21 10:15:00,175.31,175.51,175.07,175.5,7062.0,166.6525,166.8427,166.4244,166.8332,7062.0
2019-08-21 10:20:00,175.51,175.74,175.5,175.71,7188.0,166.8427,167.0613,166.8332,167.0328,7188.0
2019-08-21 10:25:00,175.73,175.77,175.62,175.74,3639.0,167.0518,167.0898,166.9472,167.0613,3639.0
2019-08-21 10:30:00,175.59,176.04,175.5,175.88,17646.0,166.9187,167.3465,166.8332,167.1944,17646.0
2019-08-21 10:35:00,175.78,175.88,175.71,175.85,9246.0,167.0993,167.1944,167.0328,167.1659,9246.0
2019-08-21 10:40:00,175.8,175.86,175.5,175.76,13311.0,167.1183,167.1754,166.8332,167.0803,13311.0
2019-08-21 10:45:00,175.72,175.8,175.52,175.52,6900.0,167.0423,167.1183,166.8522,166.8522,6900.0
2019-08-21 10:50:00,175.51,175.61,175.45,175.55,12015.0,166.8427,166.9377,166.7856,166.8807,12015.0
2019-08-21 10:55:00,175.46,175.55,175.29,175.29,5046.0,166.7951,166.8807,166.6335,166.6335,5046.0
2019-08-21 11:00:00,175.09,175.24,174.92,175.24,10500.0,166.4434,166.586,166.2818,166.586,10500.0
2019-08-21 11:05:00,175.34,175.56,175.34,175.56,4500.0,166.6811,166.8902,166.6811,166.8902,4500.0
2019-08-21 11:10:00,175.54,175.54,175.18,175.34,11022.0,166.8712,166.8712,166.529,166.6811,11022.0
2019-08-21 11:15:00,175.38,175.57,175.31,175.57,4227.0,166.7191,166.8997,166.6525,166.8997,4227.0
2019-08-21 11:20:00,175.66,175.84,175.56,175.64,11499.0,166.9853,167.1564,166.8902,166.9662,11499.0
2019-08-21 11:25:00,175.7,175.86,175.7,175.84,8874.0,167.0233,167.1754,167.0233,167.1564,8874.0
2019-08-21 11:30:00,175.81,175.91,175.65,175.91,6600.0,167.1278,167.2229,166.9757,167.2229,6600.0
2019-08-21 11:35:00,175.99,176.09,175.91,176.08,3507.0,167.299,167.394,167.2229,167.3845,3507.0
2019-08-21 11:40:00,176.14,176.14,175.92,175.94,9702.0,167.4415,167.4415,167.2324,167.2514,9702.0
2019-08-21 11:45:00,175.99,176.03,175.92,176.0,4449.0,167.299,167.337,167.2324,167.3085,4449.0
2019-08-21 11:50:00,175.93,176.07,175.86,176.02,5727.0,167.2419,167.375,167.1754,167.3275,5727.0
2019-08-21 11:55:00,176.19,176.19,176.03,176.04,10050.0,167.4891,167.4891,167.337,167.3465,10050.0
2019-08-21 12:00:00,176.0,176.03,175.81,175.93,8388.0,167.3085,167.337,167.1278,167.2419,8388.0
2019-08-21 12:05:00,175.98,176.01,175.91,175.97,4710.0,167.2894,167.318,167.2229,167.2799,4710.0
2019-08-21 12:10:00,175.97,176.04,175.97,175.99,2154.0,167.2799,167.3465,167.2799,167.299,2154.0
2019-08-21 12:15:00,175.98,176.03,175.82,175.82,7662.0,167.2894,167.337,167.1374,167.1374,7662.0
2019-08-21 12:20:00,175.85,175.91,175.78,175.81,4182.0,167.1659,167.2229,167.0993,167.1278,4182.0
2019-08-21 12:25:00,175.86,175.91,175.86,175.91,3600.0,167.1754,167.2229,167.1754,167.2229,3600.0
2019-08-21 12:30:00,175.87,175.94,175.83,175.92,4500.0,167.1849,167.2514,167.1469,167.2324,4500.0
2019-08-21 12:35:00,175.85,175.99,175.85,175.99,3051.0,167.1659,167.299,167.1659,167.299,3051.0
2019-08-21 12:40:00,176.0,176.01,175.89,176.01,5103.0,167.3085,167.318,167.2039,167.318,5103.0
2019-08-21 12:45:00,176.02,176.07,175.98,176.03,2100.0,167.3275,167.375,167.2894,167.337,2100.0
2019-08-21 12:50:00,176.06,176.2,176.06,176.2,3300.0,167.3655,167.4986,167.3655,167.4986,3300.0
2019-08-21 12:55:00,176.23,176.26,176.05,176.05,6630.0,167.5271,167.5556,167.356,167.356,6630.0
2019-08-21 13:00:00,176.05,176.22,176.01,176.12,16974.0,167.356,167.5176,167.318,167.4225,16974.0
2019-08-21 13:05:00,176.16,176.17,176.13,176.13,1500.0,167.4606,167.4701,167.432,167.432,1500.0
2019-08-21 13:10:00,176.12,176.14,176.06,176.1,1350.0,167.4225,167.4415,167.3655,167.4035,1350.0
2019-08-21 13:15:00,176.01,176.1,176.01,176.1,4203.0,167.318,167.4035,167.318,167.4035,4203.0
2019-08-21 13:20:00,176.13,176.13,175.98,176.1,6786.0,167.432,167.432,167.2894,167.4035,6786.0
2019-08-21 13:25:00,176.15,176.2,176.03,176.1,4200.0,167.4511,167.4986,167.337,167.4035,4200.0
2019-08-21 13:30:00,176.11,176.11,176.07,176.07,1197.0,167.413,167.413,167.375,167.375,1197.0
2019-08-21 13:35:00,176.1,176.1,175.73,175.81,13032.0,167.4035,167.4035,167.0518,167.1278,13032.0
2019-08-21 13:40:00,175.71,175.76,175.71,175.76,624.0,167.0328,167.0803,167.0328,167.0803,624.0
2019-08-21 13:45:00,175.75,175.86,175.72,175.73,6381.0,167.0708,167.1754,167.0423,167.0518,6381.0
2019-08-21 13:50:00,175.69,175.69,175.64,175.68,2400.0,167.0138,167.0138,166.9662,167.0043,2400.0
2019-08-21 13:55:00,175.69,175.71,175.61,175.71,5103.0,167.0138,167.0328,166.9377,167.0328,5103.0
2019-08-21 14:00:00,175.65,175.7,175.34,175.69,6513.0,166.9757,167.0233,166.6811,167.0138,6513.0
2019-08-21 14:05:00,175.72,175.81,175.72,175.75,900.0,167.0423,167.1278,167.0423,167.0708,900.0
2019-08-21 14:10:00,175.78,175.87,175.76,175.87,4158.0,167.0993,167.1849,167.0803,167.1849,4158.0
2019-08-21 14:15:00,176.0,176.08,175.92,175.95,10710.0,167.3085,167.3845,167.2324,167.2609,10710.0
2019-08-21 14:20:00,175.99,176.01,175.88,175.89,9456.0,167.299,167.318,167.1944,167.2039,9456.0
2019-08-21 14:25:00,175.85,175.85,175.59,175.59,9192.0,167.1659,167.1659,166.9187,166.9187,9192.0
2019-08-21 14:30:00,175.64,175.75,175.59,175.72,7668.0,166.9662,167.0708,166.9187,167.0423,7668.0
2019-08-21 14:35:00,175.75,175.75,175.58,175.65,5643.0,167.0708,167.0708,166.9092,166.9757,5643.0
2019-08-21 14:40:00,175.57,175.7,175.57,175.66,3000.0,166.8997,167.0233,166.8997,166.9853,3000.0
2019-08-21 14:45:00,175.71,175.74,175.5,175.55,4173.0,167.0328,167.0613,166.8332,166.8807,4173.0
2019-08-21 14:50:00,175.52,175.65,175.48,175.64,2589.0,166.8522,166.9757,166.8141,166.9662,2589.0
2019-08-21 14:55:00,175.66,175.66,175.5,175.57,3300.0,166.9853,166.9853,166.8332,166.8997,3300.0
2019-08-21 15:00:00,175.7,175.82,175.7,175.82,3300.0,167.0233,167.1374,167.0233,167.1374,3300.0
2019-08-21 15:05:00,175.81,175.85,175.8,175.85,2895.0,167.1278,167.1659,167.1183,167.1659,2895.0
2019-08-21 15:10:00,175.9,176.0,175.86,175.9,6159.0,167.2134,167.3085,167.1754,167.2134,6159.0
2019-08-21 15:15:00,175.96,176.02,175.83,176.02,9186.0,167.2704,167.3275,167.1469,167.3275,9186.0
2019-08-21 15:20:00,176.01,176.01,175.82,175.87,6963.0,167.318,167.318,167.1374,167.1849,6963.0
2019-08-21 15:25:00,175.85,175.91,175.82,175.84,3900.0,167.1659,167.2229,167.1374,167.1564,3900.0
2019-08-21 15:30:00,175.82,175.95,175.82,175.88,9093.0,167.1374,167.2609,167.1374,167.1944,9093.0
2019-08-21 15:35:00,175.89,175.97,175.85,175.89,17457.0,167.2039,167.2799,167.1659,167.2039,17457.0
2019-08-21 15:40:00,175.84,175.91,175.8,175.91,9750.0,167.1564,167.2229,167.1183,167.2229,9750.0
2019-08-21 15:45:00,175.93,175.94,175.74,175.84,8562.0,167.2419,167.2514,167.0613,167.1564,8562.0
2019-08-21 15:50:00,175.89,176.03,175.82,176.03,31944.0,167.2039,167.337,167.1374,167.337,31944.0
2019-08-21 15:55:00,176.04,176.07,175.82,175.85,88998.0,167.3465,167.375,167.1374,167.1659,88998.0
2019-08-22 09:30:00,177.12,177.12,176.33,176.8,35721.0,168.3732,168.3732,167.6222,168.069,35721.0
2019-08-22 09:35:00,176.82,177.22,176.39,176.9,11190.0,168.088,168.4682,167.6792,168.164,11190.0
2019-08-22 09:40:00,176.89,177.12,176.35,176.36,10521.0,168.1545,168.3732,167.6412,167.6507,10521.0
2019-08-22 09:45:00,176.57,176.66,175.9,176.0,4332.0,167.8503,167.9359,167.2134,167.3085,4332.0
2019-08-22 09:50:00,176.19,176.19,175.69,175.86,6603.0,167.4891,167.4891,167.0138,167.1754,6603.0
2019-08-22 09:55:00,175.85,176.41,175.85,176.22,13266.0,167.1659,167.6982,167.1659,167.5176,13266.0
2019-08-22 10:00:00,176.16,176.7,176.16,176.62,13545.0,167.4606,167.9739,167.4606,167.8978,13545.0
2019-08-22 10:05:00,176.43,176.46,176.12,176.21,4500.0,167.7172,167.7457,167.4225,167.5081,4500.0
2019-08-22 10:10:00,176.12,176.12,175.48,175.48,3891.0,167.4225,167.4225,166.8141,166.8141,3891.0
2019-08-22 10:15:00,175.57,175.83,175.53,175.53,7113.0,166.8997,167.1469,166.8617,166.8617,7113.0
2019-08-22 10:20:00,175.59,175.61,175.19,175.47,13425.0,166.9187,166.9377,166.5385,166.8046,13425.0
2019-08-22 10:25:00,175.48,175.49,175.31,175.37,14463.0,166.8141,166.8236,166.6525,166.7096,14463.0
2019-08-22 10:30:00,175.39,175.43,174.73,174.83,8175.0,166.7286,166.7666,166.1012,166.1962,8175.0
2019-08-22 10:35:00,174.78,174.92,174.66,174.67,7800.0,166.1487,166.2818,166.0346,166.0441,7800.0
2019-08-22 10:40:00,174.43,174.62,174.2,174.38,5406.0,165.816,165.9966,165.5974,165.7685,5406.0
2019-08-22 10:45:00,174.4,174.58,174.25,174.5,9615.0,165.7875,165.9586,165.6449,165.8825,9615.0
2019-08-22 10:50:00,174.73,174.81,174.27,174.27,2400.0,166.1012,166.1772,165.6639,165.6639,2400.0
2019-08-22 10:55:00,174.29,174.5,174.29,174.4,2100.0,165.6829,165.8825,165.6829,165.7875,2100.0
2019-08-22 11:00:00,174.47,174.65,174.45,174.57,3276.0,165.854,166.0251,165.835,165.9491,3276.0
2019-08-22 11:05:00,174.54,174.84,174.54,174.74,5562.0,165.9206,166.2057,165.9206,166.1107,5562.0
2019-08-22 11:10:00,174.81,174.95,174.81,174.83,4200.0,166.1772,166.3103,166.1772,166.1962,4200.0
2019-08-22 11:15:00,174.82,175.13,174.82,175.08,3933.0,166.1867,166.4814,166.1867,166.4339,3933.0
2019-08-22 11:20:00,175.03,175.11,175.0,175.03,2100.0,166.3864,166.4624,166.3578,166.3864,2100.0
2019-08-22 11:25:00,174.87,174.91,174.81,174.86,4917.0,166.2343,166.2723,166.1772,166.2248,4917.0
2019-08-22 11:30:00,174.95,175.09,174.88,175.07,10542.0,166.3103,166.4434,166.2438,166.4244,10542.0
2019-08-22 11:35:00,175.02,175.13,175.02,175.08,1200.0,166.3769,166.4814,166.3769,166.4339,1200.0
2019-08-22 11:40:00,175.04,175.16,175.04,175.14,3984.0,166.3959,166.5099,166.3959,166.4909,3984.0
2019-08-22 11:45:00,175.07,175.1,175.07,175.1,900.0,166.4244,166.4529,166.4244,166.4529,900.0
2019-08-22 11:50:00,175.01,175.01,174.85,174.98,3336.0,166.3674,166.3674,166.2153,166.3388,3336.0
2019-08-22 11:55:00,174.85,175.06,174.84,175.03,2793.0,166.2153,166.4149,166.2057,166.3864,2793.0
2019-08-22 12:00:00,175.15,175.61,175.15,175.42,4200.0,166.5004,166.9377,166.5004,166.7571,4200.0
2019-08-22 12:05:00,175.45,175.67,175.45,175.51,3300.0,166.7856,166.9948,166.7856,166.8427,3300.0
2019-08-22 12:10:00,175.39,175.41,175.32,175.37,5355.0,166.7286,166.7476,166.662,166.7096,5355.0
2019-08-22 12:15:00,175.3,175.32,175.3,175.32,1800.0,166.643,166.662,166.643,166.662,1800.0
2019-08-22 12:20:00,175.44,175.51,175.44,175.51,600.0,166.7761,166.8427,166.7761,166.8427,600.0
2019-08-22 12:25:00,175.51,175.51,175.51,175.51,0.0,166.8427,166.8427,166.8427,166.8427,0.0
2019-08-22 12:30:00,175.4,175.48,175.4,175.48,2400.0,166.7381,166.8141,166.7381,166.8141,2400.0
2019-08-22 12:35:00,175.58,175.58,175.58,175.58,300.0,166.9092,166.9092,166.9092,166.9092,300.0
2019-08-22 12:40:00,175.49,175.7,175.48,175.67,2781.0,166.8236,167.0233,166.8141,166.9948,2781.0
2019-08-22 12:45:00,175.66,175.66,175.59,175.65,4251.0,166.9853,166.9853,166.9187,166.9757,4251.0
2019-08-22 12:50:00,175.61,175.62,175.47,175.54,2556.0,166.9377,166.9472,166.8046,166.8712,2556.0
2019-08-22 12:55:00,175.58,175.59,175.58,175.58,600.0,166.9092,166.9187,166.9092,166.9092,600.0
2019-08-22 13:00:00,175.53,175.53,175.49,175.53,1002.0,166.8617,166.8617,166.8236,166.8617,1002.0
2019-08-22 13:05:00,175.55,175.62,175.41,175.42,5100.0,166.8807,166.9472,166.7476,166.7571,5100.0
2019-08-22 13:10:00,175.49,175.51,175.43,175.51,1200.0,166.8236,166.8427,166.7666,166.8427,1200.0
2019-08-22 13:15:00,175.48,175.56,175.37,175.56,3000.0,166.8141,166.8902,166.7096,166.8902,3000.0
2019-08-22 13:20:00,175.56,175.69,175.41,175.46,6150.0,166.8902,167.0138,166.7476,166.7951,6150.0
2019-08-22 13:25:00,175.54,175.54,175.46,175.46,2100.0,166.8712,166.8712,166.7951,166.7951,2100.0
2019-08-22 13:30:00,175.52,175.57,175.52,175.57,1200.0,166.8522,166.8997,166.8522,166.8997,1200.0
2019-08-22 13:35:00,175.55,175.68,175.55,175.62,3900.0,166.8807,167.0043,166.8807,166.9472,3900.0
2019-08-22 13:40:00,175.67,175.67,175.52,175.52,5400.0,166.9948,166.9948,166.8522,166.8522,5400.0
2019-08-22 13:45:00,175.58,175.62,175.39,175.49,7203.0,166.9092,166.9472,166.7286,166.8236,7203.0
2019-08-22 13:50:00,175.51,175.57,175.51,175.57,1902.0,166.8427,166.8997,166.8427,166.8997,1902.0
2019-08-22 13:55:00,175.57,175.57,175.46,175.47,2700.0,166.8997,166.8997,166.7951,166.8046,2700.0
2019-08-22 14:00:00,175.51,175.53,175.35,175.35,11355.0,166.8427,166.8617,166.6906,166.6906,11355.0
2019-08-22 14:05:00,175.39,175.39,175.22,175.22,6480.0,166.7286,166.7286,166.567,166.567,6480.0
2019-08-22 14:10:00,175.21,175.21,175.15,175.17,3924.0,166.5575,166.5575,166.5004,166.5194,3924.0
2019-08-22 14:15:00,175.05,175.05,174.85,174.93,7674.0,166.4054,166.4054,166.2153,166.2913,7674.0
2019-08-22 14:20:00,174.81,175.13,174.81,175.13,3600.0,166.1772,166.4814,166.1772,166.4814,3600.0
2019-08-22 14:25:00,175.11,175.11,174.98,174.98,900.0,166.4624,166.4624,166.3388,166.3388,900.0
2019-08-22 14:30:00,175.24,175.24,175.24,175.24,300.0,166.586,166.586,166.586,166.586,300.0
2019-08-22 14:35:00,175.17,175.17,175.05,175.07,12003.0,166.5194,166.5194,166.4054,166.4244,12003.0
2019-08-22 14:40:00,175.07,175.09,174.98,175.04,13983.0,166.4244,166.4434,166.3388,166.3959,13983.0
2019-08-22 14:45:00,175.11,175.17,175.01,175.01,6639.0,166.4624,166.5194,166.3674,166.3674,6639.0
2019-08-22 14:50:00,174.97,175.15,174.97,175.11,5409.0,166.3293,166.5004,166.3293,166.4624,5409.0
2019-08-22 14:55:00,175.08,175.1,175.0,175.02,11265.0,166.4339,166.4529,166.3578,166.3769,11265.0
2019-08-22 15:00:00,175.01,175.01,174.87,174.88,5403.0,166.3674,166.3674,166.2343,166.2438,5403.0
2019-08-22 15:05:00,174.9,174.95,174.9,174.94,1800.0,166.2628,166.3103,166.2628,166.3008,1800.0
2019-08-22 15:10:00,174.91,174.97,174.86,174.97,5817.0,166.2723,166.3293,166.2248,166.3293,5817.0
2019-08-22 15:15:00,175.0,175.03,174.89,174.9,2739.0,166.3578,166.3864,166.2533,166.2628,2739.0
2019-08-22 15:20:00,174.98,175.05,174.96,174.98,5733.0,166.3388,166.4054,166.3198,166.3388,5733.0
2019-08-22 15:25:00,175.0,175.0,174.88,174.9,4800.0,166.3578,166.3578,166.2438,166.2628,4800.0
2019-08-22 15:30:00,174.97,174.98,174.68,174.69,19749.0,166.3293,166.3388,166.0536,166.0632,19749.0
2019-08-22 15:35:00,174.74,174.86,174.5,174.86,36525.0,166.1107,166.2248,165.8825,166.2248,36525.0
2019-08-22 15:40:00,174.86,174.91,174.67,174.74,9120.0,166.2248,166.2723,166.0441,166.1107,9120.0
2019-08-22 15:45:00,174.81,174.84,174.63,174.63,20007.0,166.1772,166.2057,166.0061,166.0061,20007.0
2019-08-22 15:50:00,174.71,174.88,174.63,174.7,67422.0,166.0822,166.2438,166.0061,166.0727,67422.0
2019-08-22 15:55:00,174.67,174.72,174.34,174.48,69918.0,166.0441,166.0917,165.7304,165.8635,69918.0
2019-08-23 09:30:00,174.11,174.36,173.71,173.95,17535.0,165.5118,165.7495,165.1316,165.3597,17535.0
2019-08-23 09:35:00,173.71,173.71,172.82,172.82,5355.0,165.1316,165.1316,164.2855,164.2855,5355.0
2019-08-23 09:40:00,172.92,173.06,172.73,173.06,6486.0,164.3806,164.5136,164.1999,164.5136,6486.0
2019-08-23 09:45:00,173.07,173.43,172.63,172.64,5577.0,164.5232,164.8654,164.1049,164.1144,5577.0
2019-08-23 09:50:00,172.49,172.82,172.39,172.65,5127.0,163.9718,164.2855,163.8767,164.1239,5127.0
2019-08-23 09:55:00,173.04,173.11,172.91,173.07,3000.0,164.4946,164.5612,164.3711,164.5232,3000.0
2019-08-23 10:00:00,172.97,172.97,172.0,172.59,40578.0,164.4281,164.4281,163.506,164.0669,40578.0
2019-08-23 10:05:00,172.71,173.35,172.71,172.93,9009.0,164.1809,164.7893,164.1809,164.3901,9009.0
2019-08-23 10:10:00,172.73,172.93,172.39,172.73,21102.0,164.1999,164.3901,163.8767,164.1999,21102.0
2019-08-23 10:15:00,172.69,173.07,172.59,173.07,12405.0,164.1619,164.5232,164.0669,164.5232,12405.0
2019-08-23 10:20:00,172.99,173.4,172.99,173.31,10929.0,164.4471,164.8369,164.4471,164.7513,10929.0
2019-08-23 10:25:00,173.05,173.21,173.02,173.21,3300.0,164.5041,164.6562,164.4756,164.6562,3300.0
2019-08-23 10:30:00,173.04,173.43,173.04,173.36,16587.0,164.4946,164.8654,164.4946,164.7988,16587.0
2019-08-23 10:35:00,173.34,173.78,173.29,173.78,9099.0,164.7798,165.1981,164.7323,165.1981,9099.0
2019-08-23 10:40:00,173.86,174.06,173.78,173.89,5076.0,165.2741,165.4643,165.1981,165.3027,5076.0
2019-08-23 10:45:00,173.83,173.94,173.39,173.39,25380.0,165.2456,165.3502,164.8274,164.8274,25380.0
2019-08-23 10:50:00,173.74,174.0,173.74,174.0,2487.0,165.1601,165.4072,165.1601,165.4072,2487.0
2019-08-23 10:55:00,173.9,173.9,173.05,173.05,15858.0,165.3122,165.3122,164.5041,164.5041,15858.0
2019-08-23 11:00:00,173.14,173.19,171.44,171.77,37635.0,164.5897,164.6372,162.9737,163.2874,37635.0
2019-08-23 11:05:00,171.9,171.9,170.72,170.72,8217.0,163.4109,163.4109,162.2892,162.2892,8217.0
2019-08-23 11:10:00,170.58,171.47,170.58,171.21,18975.0,162.1561,163.0022,162.1561,162.755,18975.0
2019-08-23 11:15:00,171.56,172.11,171.56,171.81,23937.0,163.0877,163.6106,163.0877,163.3254,23937.0
2019-08-23 11:20:00,171.54,171.75,171.37,171.66,12501.0,163.0687,163.2683,162.9071,163.1828,12501.0
2019-08-23 11:25:00,171.62,171.82,171.54,171.79,17775.0,163.1448,163.3349,163.0687,163.3064,17775.0
2019-08-23 11:30:00,171.7,171.7,171.48,171.67,14250.0,163.2208,163.2208,163.0117,163.1923,14250.0
2019-08-23 11:35:00,171.59,171.77,171.48,171.71,13125.0,163.1162,163.2874,163.0117,163.2303,13125.0
2019-08-23 11:40:00,171.57,171.57,171.17,171.42,6081.0,163.0972,163.0972,162.717,162.9546,6081.0
2019-08-23 11:45:00,171.3,171.3,170.96,171.08,6594.0,162.8406,162.8406,162.5174,162.6314,6594.0
2019-08-23 11:50:00,171.17,171.24,170.96,171.08,4719.0,162.717,162.7835,162.5174,162.6314,4719.0
2019-08-23 11:55:00,171.12,171.22,170.92,170.92,4728.0,162.6695,162.7645,162.4793,162.4793,4728.0
2019-08-23 12:00:00,170.79,171.01,170.69,171.01,4200.0,162.3558,162.5649,162.2607,162.5649,4200.0
2019-08-23 12:05:00,170.9,171.02,170.71,171.02,7980.0,162.4603,162.5744,162.2797,162.5744,7980.0
2019-08-23 12:10:00,171.22,171.3,170.86,171.27,11295.0,162.7645,162.8406,162.4223,162.812,11295.0
2019-08-23 12:15:00,171.25,171.56,171.25,171.56,3969.0,162.793,163.0877,162.793,163.0877,3969.0
2019-08-23 12:20:00,171.57,171.57,171.4,171.4,1200.0,163.0972,163.0972,162.9356,162.9356,1200.0
2019-08-23 12:25:00,171.45,171.45,171.11,171.21,6951.0,162.9832,162.9832,162.6599,162.755,6951.0
2019-08-23 12:30:00,171.32,171.32,171.23,171.3,4407.0,162.8596,162.8596,162.774,162.8406,4407.0
2019-08-23 12:35:00,171.45,171.45,171.42,171.42,600.0,162.9832,162.9832,162.9546,162.9546,600.0
2019-08-23 12:40:00,171.38,171.45,171.25,171.38,8199.0,162.9166,162.9832,162.793,162.9166,8199.0
2019-08-23 12:45:00,171.32,171.32,171.05,171.2,5121.0,162.8596,162.8596,162.6029,162.7455,5121.0
2019-08-23 12:50:00,171.07,171.2,170.98,171.01,12093.0,162.6219,162.7455,162.5364,162.5649,12093.0
2019-08-23 12:55:00,171.04,171.23,171.02,171.23,2100.0,162.5934,162.774,162.5744,162.774,2100.0
2019-08-23 13:00:00,171.09,171.25,170.9,171.18,6225.0,162.6409,162.793,162.4603,162.7265,6225.0
2019-08-23 13:05:00,171.2,171.2,171.05,171.06,3660.0,162.7455,162.7455,162.6029,162.6124,3660.0
2019-08-23 13:10:00,171.14,171.54,171.08,171.53,4155.0,162.6885,163.0687,162.6314,163.0592,4155.0
2019-08-23 13:15:00,171.41,171.41,171.09,171.2,2100.0,162.9451,162.9451,162.6409,162.7455,2100.0
2019-08-23 13:20:00,171.16,171.22,171.02,171.16,5007.0,162.7075,162.7645,162.5744,162.7075,5007.0
2019-08-23 13:25:00,170.9,171.29,170.9,171.28,5400.0,162.4603,162.8311,162.4603,162.8216,5400.0
2019-08-23 13:30:00,171.14,171.29,171.04,171.25,5850.0,162.6885,162.8311,162.5934,162.793,5850.0
2019-08-23 13:35:00,171.3,171.7,171.3,171.7,2700.0,162.8406,163.2208,162.8406,163.2208,2700.0
2019-08-23 13:40:00,171.56,171.78,171.52,171.71,7800.0,163.0877,163.2969,163.0497,163.2303,7800.0
2019-08-23 13:45:00,171.73,172.11,171.61,172.1,14307.0,163.2493,163.6106,163.1353,163.6011,14307.0
2019-08-23 13:50:00,172.03,172.2,171.99,172.2,4500.0,163.5345,163.6961,163.4965,163.6961,4500.0
2019-08-23 13:55:00,172.2,172.3,171.63,171.72,8064.0,163.6961,163.7912,163.1543,163.2398,8064.0
2019-08-23 14:00:00,171.57,171.58,171.47,171.58,2100.0,163.0972,163.1067,163.0022,163.1067,2100.0
2019-08-23 14:05:00,171.55,171.7,171.5,171.5,8217.0,163.0782,163.2208,163.0307,163.0307,8217.0
2019-08-23 14:10:00,171.48,171.69,171.46,171.5,3597.0,163.0117,163.2113,162.9927,163.0307,3597.0
2019-08-23 14:15:00,171.55,171.57,171.31,171.31,2496.0,163.0782,163.0972,162.8501,162.8501,2496.0
2019-08-23 14:20:00,171.39,171.52,171.39,171.49,4200.0,162.9261,163.0497,162.9261,163.0212,4200.0
2019-08-23 14:25:00,171.43,171.5,171.42,171.5,2436.0,162.9641,163.0307,162.9546,163.0307,2436.0
2019-08-23 14:30:00,171.67,171.7,171.57,171.64,4230.0,163.1923,163.2208,163.0972,163.1638,4230.0
2019-08-23 14:35:00,171.59,171.64,171.46,171.46,900.0,163.1162,163.1638,162.9927,162.9927,900.0
2019-08-23 14:40:00,171.52,171.64,171.49,171.51,2400.0,163.0497,163.1638,163.0212,163.0402,2400.0
2019-08-23 14:45:00,171.4,171.4,171.06,171.14,6000.0,162.9356,162.9356,162.6124,162.6885,6000.0
2019-08-23 14:50:00,171.05,171.3,171.05,171.14,4674.0,162.6029,162.8406,162.6029,162.6885,4674.0
2019-08-23 14:55:00,171.09,171.32,171.09,171.32,3900.0,162.6409,162.8596,162.6409,162.8596,3900.0
2019-08-23 15:00:00,171.19,171.22,171.08,171.22,2643.0,162.736,162.7645,162.6314,162.7645,2643.0
2019-08-23 15:05:00,171.24,171.53,171.18,171.2,4500.0,162.7835,163.0592,162.7265,162.7455,4500.0
2019-08-23 15:10:00,171.09,171.09,170.76,170.86,7125.0,162.6409,162.6409,162.3272,162.4223,7125.0
2019-08-23 15:15:00,170.85,171.16,170.85,171.01,6300.0,162.4128,162.7075,162.4128,162.5649,6300.0
2019-08-23 15:20:00,171.1,171.14,170.96,171.01,8400.0,162.6504,162.6885,162.5174,162.5649,8400.0
2019-08-23 15:25:00,171.06,171.21,170.96,171.02,11907.0,162.6124,162.755,162.5174,162.5744,11907.0
2019-08-23 15:30:00,171.01,171.21,170.96,171.04,15612.0,162.5649,162.755,162.5174,162.5934,15612.0
2019-08-23 15:35:00,170.98,171.08,170.87,170.95,10206.0,162.5364,162.6314,162.4318,162.5078,10206.0
2019-08-23 15:40:00,170.89,170.99,170.84,170.88,15060.0,162.4508,162.5459,162.4033,162.4413,15060.0
2019-08-23 15:45:00,170.93,171.16,170.71,170.74,20496.0,162.4888,162.7075,162.2797,162.3082,20496.0
2019-08-23 15:50:00,170.68,170.71,170.12,170.23,39222.0,162.2512,162.2797,161.7188,161.8234,39222.0
2019-08-23 15:55:00,170.12,171.06,170.08,171.0,84273.0,161.7188,162.6124,161.6808,162.5554,84273.0
2019-08-26 09:30:00,172.14,172.58,172.14,172.35,11013.0,163.6391,164.0574,163.6391,163.8387,11013.0
2019-08-26 09:35:00,171.9,172.06,170.89,171.48,4800.0,163.4109,163.563,162.4508,163.0117,4800.0
2019-08-26 09:40:00,171.5,171.5,171.5,171.5,450.0,163.0307,163.0307,163.0307,163.0307,450.0
2019-08-26 09:45:00,171.06,171.43,170.12,170.76,4689.0,162.6124,162.9641,161.7188,162.3272,4689.0
2019-08-26 09:50:00,170.76,171.22,170.76,170.84,3900.0,162.3272,162.7645,162.3272,162.4033,3900.0
2019-08-26 09:55:00,170.96,171.37,170.96,170.99,12840.0,162.5174,162.9071,162.5174,162.5459,12840.0
2019-08-26 10:00:00,170.91,171.08,170.76,170.87,3996.0,162.4698,162.6314,162.3272,162.4318,3996.0
2019-08-26 10:05:00,170.73,170.83,170.55,170.66,6300.0,162.2987,162.3938,162.1276,162.2322,6300.0
2019-08-26 10:10:00,170.46,170.48,170.28,170.36,6651.0,162.042,162.0611,161.8709,161.947,6651.0
2019-08-26 10:15:00,170.2,170.26,170.12,170.26,2892.0,161.7949,161.8519,161.7188,161.8519,2892.0
2019-08-26 10:20:00,170.23,170.23,170.21,170.21,1500.0,161.8234,161.8234,161.8044,161.8044,1500.0
2019-08-26 10:25:00,170.3,170.37,170.1,170.1,6384.0,161.8899,161.9565,161.6998,161.6998,6384.0
2019-08-26 10:30:00,170.12,170.43,169.77,170.33,12006.0,161.7188,162.0135,161.3861,161.9185,12006.0
2019-08-26 10:35:00,170.41,170.41,170.3,170.31,4551.0,161.9945,161.9945,161.8899,161.8995,4551.0
2019-08-26 10:40:00,170.24,170.41,170.15,170.22,10800.0,161.8329,161.9945,161.7474,161.8139,10800.0
2019-08-26 10:45:00,170.23,170.49,170.17,170.17,8250.0,161.8234,162.0706,161.7664,161.7664,8250.0
2019-08-26 10:50:00,170.28,170.48,170.26,170.31,2730.0,161.8709,162.0611,161.8519,161.8995,2730.0
2019-08-26 10:55:00,170.18,170.54,170.13,170.54,5700.0,161.7759,162.1181,161.7283,162.1181,5700.0
2019-08-26 11:00:00,170.54,170.88,170.53,170.88,3303.0,162.1181,162.4413,162.1086,162.4413,3303.0
2019-08-26 11:05:00,171.07,171.07,170.81,170.87,8460.0,162.6219,162.6219,162.3748,162.4318,8460.0
2019-08-26 11:10:00,170.79,171.04,170.74,170.88,5106.0,162.3558,162.5934,162.3082,162.4413,5106.0
2019-08-26 11:15:00,170.81,170.84,170.7,170.7,2721.0,162.3748,162.4033,162.2702,162.2702,2721.0
2019-08-26 11:20:00,170.81,170.84,170.62,170.62,3600.0,162.3748,162.4033,162.1941,162.1941,3600.0
2019-08-26 11:25:00,170.85,170.85,170.54,170.54,4800.0,162.4128,162.4128,162.1181,162.1181,4800.0
2019-08-26 11:30:00,170.48,170.61,170.48,170.53,2697.0,162.0611,162.1846,162.0611,162.1086,2697.0
2019-08-26 11:35:00,170.45,170.66,170.45,170.66,900.0,162.0325,162.2322,162.0325,162.2322,900.0
2019-08-26 11:40:00,170.88,170.96,170.82,170.82,7203.0,162.4413,162.5174,162.3843,162.3843,7203.0
2019-08-26 11:45:00,170.75,170.82,170.65,170.79,4137.0,162.3177,162.3843,162.2227,162.3558,4137.0
2019-08-26 11:50:00,170.81,170.82,170.69,170.69,2400.0,162.3748,162.3843,162.2607,162.2607,2400.0
2019-08-26 11:55:00,170.88,170.88,170.88,170.88,300.0,162.4413,162.4413,162.4413,162.4413,300.0
2019-08-26 12:00:00,170.83,170.84,170.8,170.8,1200.0,162.3938,162.4033,162.3653,162.3653,1200.0
2019-08-26 12:05:00,170.82,170.99,170.81,170.99,4266.0,162.3843,162.5459,162.3748,162.5459,4266.0
2019-08-26 12:10:00,170.98,171.05,170.88,170.89,2637.0,162.5364,162.6029,162.4413,162.4508,2637.0
2019-08-26 12:15:00,170.9,170.93,170.73,170.73,3000.0,162.4603,162.4888,162.2987,162.2987,3000.0
2019-08-26 12:20:00,170.78,171.08,170.78,171.03,1200.0,162.3462,162.6314,162.3462,162.5839,1200.0
2019-08-26 12:25:00,171.27,171.27,171.12,171.16,2700.0,162.812,162.812,162.6695,162.7075,2700.0
2019-08-26 12:30:00,171.16,171.17,171.01,171.07,3387.0,162.7075,162.717,162.5649,162.6219,3387.0
2019-08-26 12:35:00,171.08,171.08,171.08,171.08,300.0,162.6314,162.6314,162.6314,162.6314,300.0
2019-08-26 12:40:00,171.07,171.1,171.05,171.1,2361.0,162.6219,162.6504,162.6029,162.6504,2361.0
2019-08-26 12:45:00,171.06,171.06,170.94,171.0,5100.0,162.6124,162.6124,162.4983,162.5554,5100.0
2019-08-26 12:50:00,171.0,171.01,170.92,170.97,20400.0,162.5554,162.5649,162.4793,162.5269,20400.0
2019-08-26 12:55:00,170.99,170.99,170.68,170.68,5703.0,162.5459,162.5459,162.2512,162.2512,5703.0
2019-08-26 13:00:00,170.74,170.93,170.74,170.92,2400.0,162.3082,162.4888,162.3082,162.4793,2400.0
2019-08-26 13:05:00,170.9,171.0,170.82,171.0,4293.0,162.4603,162.5554,162.3843,162.5554,4293.0
2019-08-26 13:10:00,170.99,170.99,170.77,170.88,2400.0,162.5459,162.5459,162.3367,162.4413,2400.0
2019-08-26 13:15:00,170.71,170.86,170.71,170.86,3000.0,162.2797,162.4223,162.2797,162.4223,3000.0
2019-08-26 13:20:00,170.94,170.94,170.87,170.88,1800.0,162.4983,162.4983,162.4318,162.4413,1800.0
2019-08-26 13:25:00,170.96,171.03,170.84,170.86,6192.0,162.5174,162.5839,162.4033,162.4223,6192.0
2019-08-26 13:30:00,170.71,170.78,170.71,170.75,3600.0,162.2797,162.3462,162.2797,162.3177,3600.0
2019-08-26 13:35:00,170.78,170.83,170.76,170.79,3600.0,162.3462,162.3938,162.3272,162.3558,3600.0
2019-08-26 13:40:00,170.76,170.76,170.66,170.66,2400.0,162.3272,162.3272,162.2322,162.2322,2400.0
2019-08-26 13:45:00,170.65,170.68,170.62,170.62,2406.0,162.2227,162.2512,162.1941,162.1941,2406.0
2019-08-26 13:50:00,170.73,170.73,170.65,170.65,3003.0,162.2987,162.2987,162.2227,162.2227,3003.0
2019-08-26 13:55:00,170.58,170.71,170.56,170.71,2175.0,162.1561,162.2797,162.1371,162.2797,2175.0
2019-08-26 14:00:00,170.64,170.7,170.29,170.29,11088.0,162.2132,162.2702,161.8804,161.8804,11088.0
2019-08-26 14:05:00,170.27,170.33,170.24,170.24,2364.0,161.8614,161.9185,161.8329,161.8329,2364.0
2019-08-26 14:10:00,170.23,170.34,170.23,170.26,2400.0,161.8234,161.928,161.8234,161.8519,2400.0
2019-08-26 14:15:00,170.24,170.28,170.19,170.19,3000.0,161.8329,161.8709,161.7854,161.7854,3000.0
2019-08-26 14:20:00,170.13,170.22,170.12,170.22,2856.0,161.7283,161.8139,161.7188,161.8139,2856.0
2019-08-26 14:25:00,170.2,170.24,170.15,170.24,4236.0,161.7949,161.8329,161.7474,161.8329,4236.0
2019-08-26 14:30:00,170.24,170.45,170.24,170.44,4533.0,161.8329,162.0325,161.8329,162.023,4533.0
2019-08-26 14:35:00,170.4,170.44,170.4,170.44,900.0,161.985,162.023,161.985,162.023,900.0
2019-08-26 14:40:00,170.45,170.56,170.45,170.48,2700.0,162.0325,162.1371,162.0325,162.0611,2700.0
2019-08-26 14:45:00,170.43,170.47,170.37,170.47,2730.0,162.0135,162.0516,161.9565,162.0516,2730.0
2019-08-26 14:50:00,170.43,170.43,170.36,170.38,2700.0,162.0135,162.0135,161.947,161.966,2700.0
2019-08-26 14:55:00,170.44,170.54,170.35,170.51,7788.0,162.023,162.1181,161.9375,162.0896,7788.0
2019-08-26 15:00:00,170.54,170.84,170.54,170.69,4800.0,162.1181,162.4033,162.1181,162.2607,4800.0
2019-08-26 15:05:00,170.63,170.64,170.52,170.55,5871.0,162.2037,162.2132,162.0991,162.1276,5871.0
2019-08-26 15:10:00,170.67,170.82,170.67,170.68,4500.0,162.2417,162.3843,162.2417,162.2512,4500.0
2019-08-26 15:15:00,170.69,170.92,170.69,170.89,3060.0,162.2607,162.4793,162.2607,162.4508,3060.0
2019-08-26 15:20:00,170.89,170.92,170.8,170.92,3102.0,162.4508,162.4793,162.3653,162.4793,3102.0
2019-08-26 15:25:00,170.92,170.92,170.75,170.75,3900.0,162.4793,162.4793,162.3177,162.3177,3900.0
2019-08-26 15:30:00,170.88,170.92,170.72,170.72,3984.0,162.4413,162.4793,162.2892,162.2892,3984.0
2019-08-26 15:35:00,170.76,170.81,170.66,170.7,7146.0,162.3272,162.3748,162.2322,162.2702,7146.0
2019-08-26 15:40:00,170.69,170.73,170.61,170.73,6900.0,162.2607,162.2987,162.1846,162.2987,6900.0
2019-08-26 15:45:00,170.74,170.82,170.58,170.61,9345.0,162.3082,162.3843,162.1561,162.1846,9345.0
2019-08-26 15:50:00,170.65,171.06,170.65,171.06,39171.0,162.2227,162.6124,162.2227,162.6124,39171.0
2019-08-26 15:55:00,171.01,171.13,170.75,171.09,73254.0,162.5649,162.679,162.3177,162.6409,73254.0
2019-08-27 09:30:00,172.59,173.33,172.55,173.33,15219.0,164.0669,164.7703,164.0288,164.7703,15219.0
2019-08-27 09:35:00,172.83,172.83,172.39,172.4,2700.0,164.295,164.295,163.8767,163.8862,2700.0
2019-08-27 09:40:00,172.23,172.51,171.63,171.63,27408.0,163.7246,163.9908,163.1543,163.1543,27408.0
2019-08-27 09:45:00,171.51,171.67,171.16,171.32,5400.0,163.0402,163.1923,162.7075,162.8596,5400.0
2019-08-27 09:50:00,170.97,171.25,170.83,171.18,7434.0,162.5269,162.793,162.3938,162.7265,7434.0
2019-08-27 09:55:00,171.3,171.7,171.3,171.58,6546.0,162.8406,163.2208,162.8406,163.1067,6546.0
2019-08-27 10:00:00,171.85,172.51,171.85,172.28,2400.0,163.3634,163.9908,163.3634,163.7722,2400.0
2019-08-27 10:05:00,172.51,172.51,171.92,172.06,8139.0,163.9908,163.9908,163.4299,163.563,8139.0
2019-08-27 10:10:00,171.89,171.9,171.43,171.45,7824.0,163.4014,163.4109,162.9641,162.9832,7824.0
2019-08-27 10:15:00,171.55,171.75,171.44,171.65,9300.0,163.0782,163.2683,162.9737,163.1733,9300.0
2019-08-27 10:20:00,171.61,171.85,171.48,171.72,6543.0,163.1353,163.3634,163.0117,163.2398,6543.0
2019-08-27 10:25:00,171.58,171.88,171.58,171.6,4209.0,163.1067,163.3919,163.1067,163.1257,4209.0
2019-08-27 10:30:00,171.49,171.75,171.49,171.6,6333.0,163.0212,163.2683,163.0212,163.1257,6333.0
2019-08-27 10:35:00,171.67,171.9,171.67,171.78,3000.0,163.1923,163.4109,163.1923,163.2969,3000.0
2019-08-27 10:40:00,171.79,171.85,171.65,171.84,6300.0,163.3064,163.3634,163.1733,163.3539,6300.0
2019-08-27 10:45:00,171.75,171.75,171.62,171.62,1620.0,163.2683,163.2683,163.1448,163.1448,1620.0
2019-08-27 10:50:00,171.6,171.64,171.56,171.63,4542.0,163.1257,163.1638,163.0877,163.1543,4542.0
2019-08-27 10:55:00,171.62,171.69,171.48,171.53,4200.0,163.1448,163.2113,163.0117,163.0592,4200.0
2019-08-27 11:00:00,171.54,171.95,171.54,171.95,13077.0,163.0687,163.4585,163.0687,163.4585,13077.0
2019-08-27 11:05:00,171.97,171.97,171.89,171.89,1500.0,163.4775,163.4775,163.4014,163.4014,1500.0
2019-08-27 11:10:00,171.74,171.78,171.69,171.69,3000.0,163.2588,163.2969,163.2113,163.2113,3000.0
2019-08-27 11:15:00,171.7,171.84,171.49,171.61,11514.0,163.2208,163.3539,163.0212,163.1353,11514.0
2019-08-27 11:20:00,171.61,171.69,171.59,171.64,4800.0,163.1353,163.2113,163.1162,163.1638,4800.0
2019-08-27 11:25:00,171.6,171.66,171.52,171.54,4809.0,163.1257,163.1828,163.0497,163.0687,4809.0
2019-08-27 11:30:00,171.62,171.91,171.61,171.91,24600.0,163.1448,163.4204,163.1353,163.4204,24600.0
2019-08-27 11:35:00,171.9,171.9,171.79,171.81,1800.0,163.4109,163.4109,163.3064,163.3254,1800.0
2019-08-27 11:40:00,171.83,171.86,171.54,171.54,15168.0,163.3444,163.3729,163.0687,163.0687,15168.0
2019-08-27 11:45:00,171.71,171.84,171.71,171.75,2100.0,163.2303,163.3539,163.2303,163.2683,2100.0
2019-08-27 11:50:00,171.75,171.76,171.59,171.59,3522.0,163.2683,163.2778,163.1162,163.1162,3522.0
2019-08-27 11:55:00,171.53,171.53,171.16,171.3,3972.0,163.0592,163.0592,162.7075,162.8406,3972.0
2019-08-27 12:00:00,171.37,171.48,171.29,171.34,3000.0,162.9071,163.0117,162.8311,162.8786,3000.0
2019-08-27 12:05:00,171.18,171.45,171.18,171.45,1800.0,162.7265,162.9832,162.7265,162.9832,1800.0
2019-08-27 12:10:00,171.44,171.46,171.37,171.38,2400.0,162.9737,162.9927,162.9071,162.9166,2400.0
2019-08-27 12:15:00,171.31,171.61,171.31,171.46,2100.0,162.8501,163.1353,162.8501,162.9927,2100.0
2019-08-27 12:20:00,171.45,171.79,171.38,171.79,4002.0,162.9832,163.3064,162.9166,163.3064,4002.0
2019-08-27 12:25:00,171.78,171.79,171.62,171.62,3000.0,163.2969,163.3064,163.1448,163.1448,3000.0
2019-08-27 12:30:00,171.61,171.75,171.35,171.44,9360.0,163.1353,163.2683,162.8881,162.9737,9360.0
2019-08-27 12:35:00,171.39,171.51,171.39,171.42,14430.0,162.9261,163.0402,162.9261,162.9546,14430.0
2019-08-27 12:40:00,171.49,171.72,171.42,171.72,8445.0,163.0212,163.2398,162.9546,163.2398,8445.0
2019-08-27 12:45:00,171.68,171.75,171.63,171.75,1770.0,163.2018,163.2683,163.1543,163.2683,1770.0
2019-08-27 12:50:00,171.72,171.78,171.53,171.6,17688.0,163.2398,163.2969,163.0592,163.1257,17688.0
2019-08-27 12:55:00,171.59,171.7,171.56,171.56,11400.0,163.1162,163.2208,163.0877,163.0877,11400.0
2019-08-27 13:00:00,171.47,171.53,171.45,171.48,10329.0,163.0022,163.0592,162.9832,163.0117,10329.0
2019-08-27 13:05:00,171.44,171.57,171.39,171.51,5706.0,162.9737,163.0972,162.9261,163.0402,5706.0
2019-08-27 13:10:00,171.46,171.59,171.4,171.43,11100.0,162.9927,163.1162,162.9356,162.9641,11100.0
2019-08-27 13:15:00,171.39,171.52,171.39,171.51,3015.0,162.9261,163.0497,162.9261,163.0402,3015.0
2019-08-27 13:20:00,171.57,171.61,171.54,171.61,4740.0,163.0972,163.1353,163.0687,163.1353,4740.0
2019-08-27 13:25:00,171.65,171.77,171.6,171.77,1800.0,163.1733,163.2874,163.1257,163.2874,1800.0
2019-08-27 13:30:00,171.74,171.74,171.61,171.71,6543.0,163.2588,163.2588,163.1353,163.2303,6543.0
2019-08-27 13:35:00,171.79,172.02,171.69,171.69,25653.0,163.3064,163.525,163.2113,163.2113,25653.0
2019-08-27 13:40:00,171.75,171.83,171.75,171.83,1200.0,163.2683,163.3444,163.2683,163.3444,1200.0
2019-08-27 13:45:00,171.83,171.85,171.73,171.73,6132.0,163.3444,163.3634,163.2493,163.2493,6132.0
2019-08-27 13:50:00,171.73,171.73,171.57,171.65,7362.0,163.2493,163.2493,163.0972,163.1733,7362.0
2019-08-27 13:55:00,171.76,171.89,171.7,171.86,5328.0,163.2778,163.4014,163.2208,163.3729,5328.0
2019-08-27 14:00:00,171.89,172.02,171.65,171.65,6600.0,163.4014,163.525,163.1733,163.1733,6600.0
2019-08-27 14:05:00,171.69,171.69,171.6,171.6,1758.0,163.2113,163.2113,163.1257,163.1257,1758.0
2019-08-27 14:10:00,171.68,171.68,171.56,171.56,900.0,163.2018,163.2018,163.0877,163.0877,900.0
2019-08-27 14:15:00,171.59,171.68,171.59,171.64,2121.0,163.1162,163.2018,163.1162,163.1638,2121.0
2019-08-27 14:20:00,171.66,171.82,171.66,171.75,4506.0,163.1828,163.3349,163.1828,163.2683,4506.0
2019-08-27 14:25:00,171.66,171.68,171.57,171.62,2874.0,163.1828,163.2018,163.0972,163.1448,2874.0
2019-08-27 14:30:00,171.57,171.6,171.48,171.48,3000.0,163.0972,163.1257,163.0117,163.0117,3000.0
2019-08-27 14:35:00,171.38,171.49,171.31,171.48,3267.0,162.9166,163.0212,162.8501,163.0117,3267.0
2019-08-27 14:40:00,171.55,171.63,171.55,171.63,762.0,163.0782,163.1543,163.0782,163.1543,762.0
2019-08-27 14:45:00,171.56,171.56,171.51,171.56,2451.0,163.0877,163.0877,163.0402,163.0877,2451.0
2019-08-27 14:50:00,171.71,171.91,171.64,171.91,3300.0,163.2303,163.4204,163.1638,163.4204,3300.0
2019-08-27 14:55:00,171.87,171.91,171.81,171.81,1200.0,163.3824,163.4204,163.3254,163.3254,1200.0
2019-08-27 15:00:00,172.04,172.2,172.04,172.11,1500.0,163.544,163.6961,163.544,163.6106,1500.0
2019-08-27 15:05:00,172.13,172.14,172.13,172.14,900.0,163.6296,163.6391,163.6296,163.6391,900.0
2019-08-27 15:10:00,172.05,172.05,171.85,171.87,4146.0,163.5535,163.5535,163.3634,163.3824,4146.0
2019-08-27 15:15:00,171.91,171.91,171.76,171.78,3132.0,163.4204,163.4204,163.2778,163.2969,3132.0
2019-08-27 15:20:00,171.69,171.81,171.69,171.75,5106.0,163.2113,163.3254,163.2113,163.2683,5106.0
2019-08-27 15:25:00,171.76,171.82,171.75,171.82,2979.0,163.2778,163.3349,163.2683,163.3349,2979.0
2019-08-27 15:30:00,171.71,171.85,171.61,171.84,6300.0,163.2303,163.3634,163.1353,163.3539,6300.0
2019-08-27 15:35:00,171.84,171.84,171.67,171.8,4830.0,163.3539,163.3539,163.1923,163.3159,4830.0
2019-08-27 15:40:00,171.92,172.1,171.79,171.94,7800.0,163.4299,163.6011,163.3064,163.449,7800.0
2019-08-27 15:45:00,171.91,172.14,171.85,172.08,7848.0,163.4204,163.6391,163.3634,163.582,7848.0
2019-08-27 15:50:00,171.97,171.99,171.7,171.79,11400.0,163.4775,163.4965,163.2208,163.3064,11400.0
2019-08-27 15:55:00,171.76,171.95,171.71,171.73,22446.0,163.2778,163.4585,163.2303,163.2493,22446.0
2019-08-28 09:30:00,170.81,171.64,170.81,171.28,13689.0,162.3748,163.1638,162.3748,162.8216,13689.0
2019-08-28 09:35:00,171.21,171.34,170.79,170.9,11175.0,162.755,162.8786,162.3558,162.4603,11175.0
2019-08-28 09:40:00,171.4,172.23,171.34,171.83,11100.0,162.9356,163.7246,162.8786,163.3444,11100.0
2019-08-28 09:45:00,172.11,172.17,171.75,171.75,2400.0,163.6106,163.6676,163.2683,163.2683,2400.0
2019-08-28 09:50:00,171.96,171.97,171.92,171.95,4500.0,163.468,163.4775,163.4299,163.4585,4500.0
2019-08-28 09:55:00,172.15,172.46,172.15,172.33,5409.0,163.6486,163.9433,163.6486,163.8197,5409.0
2019-08-28 10:00:00,172.41,172.84,172.41,172.84,3588.0,163.8957,164.3045,163.8957,164.3045,3588.0
2019-08-28 10:05:00,172.83,172.87,172.71,172.74,4437.0,164.295,164.333,164.1809,164.2095,4437.0
2019-08-28 10:10:00,172.83,172.83,172.56,172.58,3900.0,164.295,164.295,164.0383,164.0574,3900.0
2019-08-28 10:15:00,172.45,172.65,172.45,172.6,6135.0,163.9338,164.1239,163.9338,164.0764,6135.0
2019-08-28 10:20:00,172.89,172.98,172.81,172.9,1620.0,164.352,164.4376,164.276,164.3616,1620.0
2019-08-28 10:25:00,172.85,172.85,172.46,172.5,2955.0,164.314,164.314,163.9433,163.9813,2955.0
2019-08-28 10:30:00,172.59,172.59,172.34,172.34,2409.0,164.0669,164.0669,163.8292,163.8292,2409.0
2019-08-28 10:35:00,172.63,172.77,172.63,172.77,1500.0,164.1049,164.238,164.1049,164.238,1500.0
2019-08-28 10:40:00,172.8,172.86,172.65,172.65,2400.0,164.2665,164.3235,164.1239,164.1239,2400.0
2019-08-28 10:45:00,172.64,172.8,172.64,172.8,1500.0,164.1144,164.2665,164.1144,164.2665,1500.0
2019-08-28 10:50:00,172.72,172.94,172.62,172.94,10203.0,164.1904,164.3996,164.0954,164.3996,10203.0
2019-08-28 10:55:00,172.8,173.06,172.8,173.06,9861.0,164.2665,164.5136,164.2665,164.5136,9861.0
2019-08-28 11:00:00,173.16,173.76,173.16,173.76,15972.0,164.6087,165.1791,164.6087,165.1791,15972.0
2019-08-28 11:05:00,173.69,173.89,173.45,173.45,7362.0,165.1125,165.3027,164.8844,164.8844,7362.0
2019-08-28 11:10:00,173.27,173.47,173.22,173.47,4923.0,164.7133,164.9034,164.6657,164.9034,4923.0
2019-08-28 11:15:00,173.58,173.72,173.52,173.53,2700.0,165.008,165.1411,164.9509,164.9604,2700.0
2019-08-28 11:20:00,173.55,173.88,173.52,173.72,14247.0,164.9795,165.2932,164.9509,165.1411,14247.0
2019-08-28 11:25:00,173.85,173.96,173.85,173.91,2031.0,165.2646,165.3692,165.2646,165.3217,2031.0
2019-08-28 11:30:00,173.96,174.15,173.89,174.15,7839.0,165.3692,165.5498,165.3027,165.5498,7839.0
2019-08-28 11:35:00,174.01,174.07,173.98,173.98,2100.0,165.4167,165.4738,165.3882,165.3882,2100.0
2019-08-28 11:40:00,173.98,174.05,173.97,174.05,1200.0,165.3882,165.4548,165.3787,165.4548,1200.0
2019-08-28 11:45:00,173.98,174.01,173.94,173.96,2100.0,165.3882,165.4167,165.3502,165.3692,2100.0
2019-08-28 11:50:00,173.99,174.07,173.99,174.06,6519.0,165.3977,165.4738,165.3977,165.4643,6519.0
2019-08-28 11:55:00,174.0,174.06,173.98,173.98,3300.0,165.4072,165.4643,165.3882,165.3882,3300.0
2019-08-28 12:00:00,174.02,174.08,173.86,174.06,5124.0,165.4262,165.4833,165.2741,165.4643,5124.0
2019-08-28 12:05:00,174.02,174.02,174.0,174.0,1200.0,165.4262,165.4262,165.4072,165.4072,1200.0
2019-08-28 12:10:00,174.07,174.07,173.92,174.04,3000.0,165.4738,165.4738,165.3312,165.4453,3000.0
2019-08-28 12:15:00,174.02,174.21,174.02,174.11,2100.0,165.4262,165.6069,165.4262,165.5118,2100.0
2019-08-28 12:20:00,174.19,174.28,174.12,174.2,6150.0,165.5878,165.6734,165.5213,165.5974,6150.0
2019-08-28 12:25:00,174.22,174.23,174.07,174.07,3024.0,165.6164,165.6259,165.4738,165.4738,3024.0
2019-08-28 12:30:00,174.0,174.05,174.0,174.05,1500.0,165.4072,165.4548,165.4072,165.4548,1500.0
2019-08-28 12:35:00,174.13,174.14,174.0,174.03,2700.0,165.5308,165.5403,165.4072,165.4357,2700.0
2019-08-28 12:40:00,174.05,174.16,174.0,174.08,2700.0,165.4548,165.5593,165.4072,165.4833,2700.0
2019-08-28 12:45:00,173.96,174.07,173.96,173.98,4800.0,165.3692,165.4738,165.3692,165.3882,4800.0
2019-08-28 12:50:00,174.0,174.28,173.99,174.15,2700.0,165.4072,165.6734,165.3977,165.5498,2700.0
2019-08-28 12:55:00,174.11,174.29,174.07,174.17,3978.0,165.5118,165.6829,165.4738,165.5688,3978.0
2019-08-28 13:00:00,174.15,174.17,174.11,174.15,2559.0,165.5498,165.5688,165.5118,165.5498,2559.0
2019-08-28 13:05:00,174.09,174.12,173.79,173.79,11961.0,165.4928,165.5213,165.2076,165.2076,11961.0
2019-08-28 13:10:00,173.79,173.79,173.52,173.59,3930.0,165.2076,165.2076,164.9509,165.0175,3930.0
2019-08-28 13:15:00,173.56,173.64,173.56,173.64,3246.0,164.989,165.065,164.989,165.065,3246.0
2019-08-28 13:20:00,173.64,173.68,173.63,173.63,2700.0,165.065,165.103,165.0555,165.0555,2700.0
2019-08-28 13:25:00,173.72,173.72,173.65,173.65,5082.0,165.1411,165.1411,165.0745,165.0745,5082.0
2019-08-28 13:30:00,173.63,173.84,173.61,173.84,3300.0,165.0555,165.2551,165.0365,165.2551,3300.0
2019-08-28 13:35:00,173.84,173.9,173.82,173.9,2100.0,165.2551,165.3122,165.2361,165.3122,2100.0
2019-08-28 13:40:00,173.82,173.86,173.79,173.85,3657.0,165.2361,165.2741,165.2076,165.2646,3657.0
2019-08-28 13:45:00,173.83,173.87,173.69,173.87,12600.0,165.2456,165.2836,165.1125,165.2836,12600.0
2019-08-28 13:50:00,173.84,174.0,173.55,173.57,34995.0,165.2551,165.4072,164.9795,164.9985,34995.0
2019-08-28 13:55:00,173.61,173.74,173.61,173.69,4500.0,165.0365,165.1601,165.0365,165.1125,4500.0
2019-08-28 14:00:00,173.76,173.82,173.63,173.73,2400.0,165.1791,165.2361,165.0555,165.1506,2400.0
2019-08-28 14:05:00,173.7,173.77,173.66,173.73,2751.0,165.122,165.1886,165.084,165.1506,2751.0
2019-08-28 14:10:00,173.72,173.76,173.67,173.76,3450.0,165.1411,165.1791,165.0935,165.1791,3450.0
2019-08-28 14:15:00,173.76,173.87,173.76,173.87,6600.0,165.1791,165.2836,165.1791,165.2836,6600.0
2019-08-28 14:20:00,173.79,173.79,173.79,173.79,1200.0,165.2076,165.2076,165.2076,165.2076,1200.0
2019-08-28 14:25:00,173.79,173.86,173.78,173.84,10773.0,165.2076,165.2741,165.1981,165.2551,10773.0
2019-08-28 14:30:00,173.89,174.04,173.89,174.04,1800.0,165.3027,165.4453,165.3027,165.4453,1800.0
2019-08-28 14:35:00,173.94,174.0,173.94,174.0,1560.0,165.3502,165.4072,165.3502,165.4072,1560.0
2019-08-28 14:40:00,174.0,174.03,173.79,173.83,5100.0,165.4072,165.4357,165.2076,165.2456,5100.0
2019-08-28 14:45:00,173.9,173.95,173.86,173.86,1800.0,165.3122,165.3597,165.2741,165.2741,1800.0
2019-08-28 14:50:00,173.95,174.11,173.95,174.09,2700.0,165.3597,165.5118,165.3597,165.4928,2700.0
2019-08-28 14:55:00,174.02,174.06,174.01,174.05,1200.0,165.4262,165.4643,165.4167,165.4548,1200.0
2019-08-28 15:00:00,174.09,174.09,173.92,173.92,2250.0,165.4928,165.4928,165.3312,165.3312,2250.0
2019-08-28 15:05:00,173.87,173.87,173.75,173.76,2700.0,165.2836,165.2836,165.1696,165.1791,2700.0
2019-08-28 15:10:00,173.77,173.83,173.73,173.83,3585.0,165.1886,165.2456,165.1506,165.2456,3585.0
2019-08-28 15:15:00,173.84,173.94,173.77,173.91,5127.0,165.2551,165.3502,165.1886,165.3217,5127.0
2019-08-28 15:20:00,173.85,174.01,173.85,173.98,10320.0,165.2646,165.4167,165.2646,165.3882,10320.0
2019-08-28 15:25:00,174.03,174.03,173.89,173.91,3900.0,165.4357,165.4357,165.3027,165.3217,3900.0
2019-08-28 15:30:00,173.82,173.83,173.7,173.72,8100.0,165.2361,165.2456,165.122,165.1411,8100.0
2019-08-28 15:35:00,173.66,173.82,173.63,173.82,2790.0,165.084,165.2361,165.0555,165.2361,2790.0
2019-08-28 15:40:00,173.79,173.95,173.78,173.95,10842.0,165.2076,165.3597,165.1981,165.3597,10842.0
2019-08-28 15:45:00,173.98,174.08,173.98,174.08,5982.0,165.3882,165.4833,165.3882,165.4833,5982.0
2019-08-28 15:50:00,174.07,174.15,173.97,174.11,11751.0,165.4738,165.5498,165.3787,165.5118,11751.0
2019-08-28 15:55:00,174.09,174.29,174.09,174.22,36432.0,165.4928,165.6829,165.4928,165.6164,36432.0
2019-08-29 09:30:00,176.08,176.35,175.27,176.26,12615.0,167.3845,167.6412,166.6145,167.5556,12615.0
2019-08-29 09:35:00,176.57,176.61,175.61,175.61,27600.0,167.8503,167.8883,166.9377,166.9377,27600.0
2019-08-29 09:40:00,175.56,175.71,175.55,175.66,3900.0,166.8902,167.0328,166.8807,166.9853,3900.0
2019-08-29 09:45:00,175.81,175.81,175.8,175.81,1302.0,167.1278,167.1278,167.1183,167.1278,1302.0
2019-08-29 09:50:00,175.67,176.03,175.28,175.85,10419.0,166.9948,167.337,166.624,167.1659,10419.0
2019-08-29 09:55:00,175.89,175.94,175.62,175.75,17400.0,167.2039,167.2514,166.9472,167.0708,17400.0
2019-08-29 10:00:00,175.8,176.1,175.8,175.95,16146.0,167.1183,167.4035,167.1183,167.2609,16146.0
2019-08-29 10:05:00,175.95,176.27,175.95,176.21,10275.0,167.2609,167.5651,167.2609,167.5081,10275.0
2019-08-29 10:10:00,176.14,176.14,175.74,175.99,19797.0,167.4415,167.4415,167.0613,167.299,19797.0
2019-08-29 10:15:00,175.98,175.98,175.84,175.9,3600.0,167.2894,167.2894,167.1564,167.2134,3600.0
2019-08-29 10:20:00,175.93,176.02,175.76,175.99,7410.0,167.2419,167.3275,167.0803,167.299,7410.0
2019-08-29 10:25:00,175.96,176.0,175.87,175.88,3045.0,167.2704,167.3085,167.1849,167.1944,3045.0
2019-08-29 10:30:00,175.81,175.95,175.77,175.93,9498.0,167.1278,167.2609,167.0898,167.2419,9498.0
2019-08-29 10:35:00,175.99,175.99,175.07,175.19,6600.0,167.299,167.299,166.4244,166.5385,6600.0
2019-08-29 10:40:00,175.56,175.76,175.53,175.73,4587.0,166.8902,167.0803,166.8617,167.0518,4587.0
2019-08-29 10:45:00,175.67,175.84,175.52,175.78,11700.0,166.9948,167.1564,166.8522,167.0993,11700.0
2019-08-29 10:50:00,175.78,175.89,175.72,175.85,13236.0,167.0993,167.2039,167.0423,167.1659,13236.0
2019-08-29 10:55:00,175.82,175.82,175.59,175.74,21525.0,167.1374,167.1374,166.9187,167.0613,21525.0
2019-08-29 11:00:00,175.65,175.8,175.53,175.78,13572.0,166.9757,167.1183,166.8617,167.0993,13572.0
2019-08-29 11:05:00,175.78,175.81,175.74,175.74,32100.0,167.0993,167.1278,167.0613,167.0613,32100.0
2019-08-29 11:10:00,175.68,175.7,175.56,175.56,7794.0,167.0043,167.0233,166.8902,166.8902,7794.0
2019-08-29 11:15:00,175.57,175.57,175.16,175.27,7800.0,166.8997,166.8997,166.5099,166.6145,7800.0
2019-08-29 11:20:00,175.22,175.22,174.5,174.8,13377.0,166.567,166.567,165.8825,166.1677,13377.0
2019-08-29 11:25:00,174.72,175.11,174.72,175.11,9030.0,166.0917,166.4624,166.0917,166.4624,9030.0
2019-08-29 11:30:00,175.14,175.42,175.14,175.39,6600.0,166.4909,166.7571,166.4909,166.7286,6600.0
2019-08-29 11:35:00,175.54,175.66,175.37,175.37,7734.0,166.8712,166.9853,166.7096,166.7096,7734.0
2019-08-29 11:40:00,175.4,175.47,175.4,175.44,3300.0,166.7381,166.8046,166.7381,166.7761,3300.0
2019-08-29 11:45:00,175.42,175.55,175.41,175.54,5292.0,166.7571,166.8807,166.7476,166.8712,5292.0
2019-08-29 11:50:00,175.5,175.5,175.29,175.46,6699.0,166.8332,166.8332,166.6335,166.7951,6699.0
2019-08-29 11:55:00,175.42,175.71,175.39,175.61,8061.0,166.7571,167.0328,166.7286,166.9377,8061.0
2019-08-29 12:00:00,175.54,175.66,175.45,175.66,4200.0,166.8712,166.9853,166.7856,166.9853,4200.0
2019-08-29 12:05:00,175.58,175.58,175.41,175.46,7200.0,166.9092,166.9092,166.7476,166.7951,7200.0
2019-08-29 12:10:00,175.5,175.55,175.43,175.43,16200.0,166.8332,166.8807,166.7666,166.7666,16200.0
2019-08-29 12:15:00,175.36,175.36,175.23,175.24,9420.0,166.7001,166.7001,166.5765,166.586,9420.0
2019-08-29 12:20:00,175.3,175.43,175.22,175.37,7296.0,166.643,166.7666,166.567,166.7096,7296.0
2019-08-29 12:25:00,175.39,175.43,175.29,175.29,1200.0,166.7286,166.7666,166.6335,166.6335,1200.0
2019-08-29 12:30:00,175.31,175.39,175.27,175.28,2700.0,166.6525,166.7286,166.6145,166.624,2700.0
2019-08-29 12:35:00,175.17,175.39,175.17,175.39,9900.0,166.5194,166.7286,166.5194,166.7286,9900.0
2019-08-29 12:40:00,175.37,175.38,175.3,175.3,3135.0,166.7096,166.7191,166.643,166.643,3135.0
2019-08-29 12:45:00,175.33,175.46,175.32,175.39,8100.0,166.6715,166.7951,166.662,166.7286,8100.0
2019-08-29 12:50:00,175.33,175.37,175.24,175.25,18000.0,166.6715,166.7096,166.586,166.5955,18000.0
2019-08-29 12:55:00,175.11,175.12,175.02,175.04,12261.0,166.4624,166.4719,166.3769,166.3959,12261.0
2019-08-29 13:00:00,175.0,175.07,174.81,174.88,9300.0,166.3578,166.4244,166.1772,166.2438,9300.0
2019-08-29 13:05:00,174.88,174.88,174.65,174.79,11643.0,166.2438,166.2438,166.0251,166.1582,11643.0
2019-08-29 13:10:00,174.79,174.93,174.79,174.87,13923.0,166.1582,166.2913,166.1582,166.2343,13923.0
2019-08-29 13:15:00,174.84,174.93,174.82,174.9,2730.0,166.2057,166.2913,166.1867,166.2628,2730.0
2019-08-29 13:20:00,174.83,174.9,174.78,174.9,4014.0,166.1962,166.2628,166.1487,166.2628,4014.0
2019-08-29 13:25:00,174.91,174.96,174.82,174.91,3336.0,166.2723,166.3198,166.1867,166.2723,3336.0
2019-08-29 13:30:00,174.85,174.89,174.81,174.83,8748.0,166.2153,166.2533,166.1772,166.1962,8748.0
2019-08-29 13:35:00,174.88,175.21,174.88,175.07,4572.0,166.2438,166.5575,166.2438,166.4244,4572.0
2019-08-29 13:40:00,175.11,175.11,174.91,174.92,7593.0,166.4624,166.4624,166.2723,166.2818,7593.0
2019-08-29 13:45:00,174.85,175.0,174.84,175.0,7800.0,166.2153,166.3578,166.2057,166.3578,7800.0
2019-08-29 13:50:00,175.2,175.2,175.08,175.18,5103.0,166.548,166.548,166.4339,166.529,5103.0
2019-08-29 13:55:00,175.12,175.31,175.1,175.23,4500.0,166.4719,166.6525,166.4529,166.5765,4500.0
2019-08-29 14:00:00,175.27,175.34,175.19,175.25,5100.0,166.6145,166.6811,166.5385,166.5955,5100.0
2019-08-29 14:05:00,175.2,175.27,175.2,175.27,3300.0,166.548,166.6145,166.548,166.6145,3300.0
2019-08-29 14:10:00,175.25,175.32,175.25,175.29,13650.0,166.5955,166.662,166.5955,166.6335,13650.0
2019-08-29 14:15:00,175.18,175.18,174.89,174.91,4200.0,166.529,166.529,166.2533,166.2723,4200.0
2019-08-29 14:20:00,174.91,174.91,174.81,174.91,2370.0,166.2723,166.2723,166.1772,166.2723,2370.0
2019-08-29 14:25:00,174.82,174.99,174.82,174.89,9657.0,166.1867,166.3483,166.1867,166.2533,9657.0
2019-08-29 14:30:00,174.9,174.95,174.86,174.87,7647.0,166.2628,166.3103,166.2248,166.2343,7647.0
2019-08-29 14:35:00,174.88,174.94,174.84,174.88,4806.0,166.2438,166.3008,166.2057,166.2438,4806.0
2019-08-29 14:40:00,174.93,174.99,174.73,174.87,13101.0,166.2913,166.3483,166.1012,166.2343,13101.0
2019-08-29 14:45:00,174.93,175.03,174.88,174.96,6756.0,166.2913,166.3864,166.2438,166.3198,6756.0
2019-08-29 14:50:00,174.95,175.06,174.91,175.06,6675.0,166.3103,166.4149,166.2723,166.4149,6675.0
2019-08-29 14:55:00,175.11,175.16,175.08,175.1,3900.0,166.4624,166.5099,166.4339,166.4529,3900.0
2019-08-29 15:00:00,175.06,175.06,174.83,174.83,4989.0,166.4149,166.4149,166.1962,166.1962,4989.0
2019-08-29 15:05:00,174.89,174.89,174.72,174.79,10143.0,166.2533,166.2533,166.0917,166.1582,10143.0
2019-08-29 15:10:00,174.82,174.93,174.82,174.86,2700.0,166.1867,166.2913,166.1867,166.2248,2700.0
2019-08-29 15:15:00,174.86,174.86,174.74,174.74,6000.0,166.2248,166.2248,166.1107,166.1107,6000.0
2019-08-29 15:20:00,174.7,174.7,174.32,174.38,11832.0,166.0727,166.0727,165.7114,165.7685,11832.0
2019-08-29 15:25:00,174.44,174.44,174.34,174.4,4500.0,165.8255,165.8255,165.7304,165.7875,4500.0
2019-08-29 15:30:00,174.48,174.51,174.43,174.45,6762.0,165.8635,165.892,165.816,165.835,6762.0
2019-08-29 15:35:00,174.45,174.75,174.42,174.75,5436.0,165.835,166.1202,165.8065,166.1202,5436.0
2019-08-29 15:40:00,174.72,174.72,174.6,174.62,5097.0,166.0917,166.0917,165.9776,165.9966,5097.0
2019-08-29 15:45:00,174.61,174.78,174.57,174.74,8868.0,165.9871,166.1487,165.9491,166.1107,8868.0
2019-08-29 15:50:00,174.72,174.9,174.71,174.71,16800.0,166.0917,166.2628,166.0822,166.0822,16800.0
2019-08-29 15:55:00,174.75,174.9,174.6,174.82,48159.0,166.1202,166.2628,165.9776,166.1867,48159.0
2019-08-30 09:30:00,175.96,176.6,175.92,176.18,17817.0,167.2704,167.8788,167.2324,167.4796,17817.0
2019-08-30 09:35:00,176.17,176.5,175.96,176.08,14619.0,167.4701,167.7838,167.2704,167.3845,14619.0
2019-08-30 09:40:00,176.03,176.3,175.9,175.99,19989.0,167.337,167.5936,167.2134,167.299,19989.0
2019-08-30 09:45:00,175.95,176.16,175.53,175.53,44187.0,167.2609,167.4606,166.8617,166.8617,44187.0
2019-08-30 09:50:00,175.71,175.89,175.61,175.76,10608.0,167.0328,167.2039,166.9377,167.0803,10608.0
2019-08-30 09:55:00,175.76,175.89,175.51,175.89,1815.0,167.0803,167.2039,166.8427,167.2039,1815.0
2019-08-30 10:00:00,175.91,176.1,175.8,175.93,14916.0,167.2229,167.4035,167.1183,167.2419,14916.0
2019-08-30 10:05:00,175.96,176.02,175.76,175.92,7500.0,167.2704,167.3275,167.0803,167.2324,7500.0
2019-08-30 10:10:00,175.85,175.85,175.75,175.75,1500.0,167.1659,167.1659,167.0708,167.0708,1500.0
2019-08-30 10:15:00,175.61,176.33,175.54,176.01,7998.0,166.9377,167.6222,166.8712,167.318,7998.0
2019-08-30 10:20:00,175.99,176.15,175.95,176.08,9303.0,167.299,167.4511,167.2609,167.3845,9303.0
2019-08-30 10:25:00,176.11,176.2,175.54,175.75,16341.0,167.413,167.4986,166.8712,167.0708,16341.0
2019-08-30 10:30:00,175.69,175.92,175.69,175.75,16794.0,167.0138,167.2324,167.0138,167.0708,16794.0
2019-08-30 10:35:00,175.74,176.17,175.68,175.91,7500.0,167.0613,167.4701,167.0043,167.2229,7500.0
2019-08-30 10:40:00,176.01,176.01,175.9,175.9,9753.0,167.318,167.318,167.2134,167.2134,9753.0
2019-08-30 10:45:00,175.86,175.86,175.61,175.67,4200.0,167.1754,167.1754,166.9377,166.9948,4200.0
2019-08-30 10:50:00,175.54,175.54,175.46,175.49,2727.0,166.8712,166.8712,166.7951,166.8236,2727.0
2019-08-30 10:55:00,175.48,175.75,175.47,175.56,7083.0,166.8141,167.0708,166.8046,166.8902,7083.0
2019-08-30 11:00:00,175.53,175.53,175.31,175.31,5406.0,166.8617,166.8617,166.6525,166.6525,5406.0
2019-08-30 11:05:00,175.26,175.32,175.11,175.16,3645.0,166.605,166.662,166.4624,166.5099,3645.0
2019-08-30 11:10:00,175.0,175.02,174.85,174.95,17070.0,166.3578,166.3769,166.2153,166.3103,17070.0
2019-08-30 11:15:00,175.07,175.07,174.72,174.85,3300.0,166.4244,166.4244,166.0917,166.2153,3300.0
2019-08-30 11:20:00,174.79,175.07,174.75,174.96,9825.0,166.1582,166.4244,166.1202,166.3198,9825.0
2019-08-30 11:25:00,174.9,175.24,174.9,175.24,1500.0,166.2628,166.586,166.2628,166.586,1500.0
2019-08-30 11:30:00,175.3,175.34,175.19,175.34,11604.0,166.643,166.6811,166.5385,166.6811,11604.0
2019-08-30 11:35:00,175.27,175.31,175.16,175.29,3000.0,166.6145,166.6525,166.5099,166.6335,3000.0
2019-08-30 11:40:00,175.3,175.42,175.18,175.4,9957.0,166.643,166.7571,166.529,166.7381,9957.0
2019-08-30 11:45:00,175.51,175.51,175.42,175.42,3243.0,166.8427,166.8427,166.7571,166.7571,3243.0
2019-08-30 11:50:00,175.5,175.53,175.34,175.34,3900.0,166.8332,166.8617,166.6811,166.6811,3900.0
2019-08-30 11:55:00,175.32,175.4,175.24,175.33,3600.0,166.662,166.7381,166.586,166.6715,3600.0
2019-08-30 12:00:00,175.38,175.38,175.23,175.23,3300.0,166.7191,166.7191,166.5765,166.5765,3300.0
2019-08-30 12:05:00,175.33,175.34,175.18,175.21,3000.0,166.6715,166.6811,166.529,166.5575,3000.0
2019-08-30 12:10:00,175.3,175.56,175.3,175.49,4509.0,166.643,166.8902,166.643,166.8236,4509.0
2019-08-30 12:15:00,175.43,175.49,175.38,175.48,6495.0,166.7666,166.8236,166.7191,166.8141,6495.0
2019-08-30 12:20:00,175.44,175.48,175.35,175.43,6000.0,166.7761,166.8141,166.6906,166.7666,6000.0
2019-08-30 12:25:00,175.43,175.5,175.37,175.39,12390.0,166.7666,166.8332,166.7096,166.7286,12390.0
2019-08-30 12:30:00,175.35,175.4,175.23,175.29,12000.0,166.6906,166.7381,166.5765,166.6335,12000.0
2019-08-30 12:35:00,175.39,175.56,175.39,175.56,3699.0,166.7286,166.8902,166.7286,166.8902,3699.0
2019-08-30 12:40:00,175.63,175.63,175.53,175.58,2400.0,166.9567,166.9567,166.8617,166.9092,2400.0
2019-08-30 12:45:00,175.44,175.45,175.32,175.32,4200.0,166.7761,166.7856,166.662,166.662,4200.0
2019-08-30 12:50:00,175.27,175.38,175.27,175.36,4908.0,166.6145,166.7191,166.6145,166.7001,4908.0
2019-08-30 12:55:00,175.52,175.54,175.47,175.54,2100.0,166.8522,166.8712,166.8046,166.8712,2100.0
2019-08-30 13:00:00,175.73,175.73,175.48,175.48,4755.0,167.0518,167.0518,166.8141,166.8141,4755.0
2019-08-30 13:05:00,175.47,175.5,175.3,175.3,4017.0,166.8046,166.8332,166.643,166.643,4017.0
2019-08-30 13:10:00,175.24,175.41,175.24,175.41,1800.0,166.586,166.7476,166.586,166.7476,1800.0
2019-08-30 13:15:00,175.37,175.51,175.37,175.51,2700.0,166.7096,166.8427,166.7096,166.8427,2700.0
2019-08-30 13:20:00,175.48,175.48,175.44,175.44,1500.0,166.8141,166.8141,166.7761,166.7761,1500.0
2019-08-30 13:25:00,175.42,175.57,175.42,175.53,3594.0,166.7571,166.8997,166.7571,166.8617,3594.0
2019-08-30 13:30:00,175.56,175.56,175.52,175.52,900.0,166.8902,166.8902,166.8522,166.8522,900.0
2019-08-30 13:35:00,175.48,175.48,175.34,175.34,3714.0,166.8141,166.8141,166.6811,166.6811,3714.0
2019-08-30 13:40:00,175.32,175.32,175.18,175.18,3000.0,166.662,166.662,166.529,166.529,3000.0
2019-08-30 13:45:00,175.13,175.17,175.13,175.17,1806.0,166.4814,166.5194,166.4814,166.5194,1806.0
2019-08-30 13:50:00,175.18,175.45,175.15,175.39,6696.0,166.529,166.7856,166.5004,166.7286,6696.0
2019-08-30 13:55:00,175.46,175.52,175.33,175.38,2700.0,166.7951,166.8522,166.6715,166.7191,2700.0
2019-08-30 14:00:00,175.35,175.59,175.3,175.46,5100.0,166.6906,166.9187,166.643,166.7951,5100.0
2019-08-30 14:05:00,175.46,175.66,175.46,175.6,6303.0,166.7951,166.9853,166.7951,166.9282,6303.0
2019-08-30 14:10:00,175.53,175.6,175.32,175.46,5508.0,166.8617,166.9282,166.662,166.7951,5508.0
2019-08-30 14:15:00,175.48,175.6,175.41,175.53,2700.0,166.8141,166.9282,166.7476,166.8617,2700.0
2019-08-30 14:20:00,175.48,175.58,175.44,175.58,2403.0,166.8141,166.9092,166.7761,166.9092,2403.0
2019-08-30 14:25:00,175.53,175.7,175.53,175.58,9903.0,166.8617,167.0233,166.8617,166.9092,9903.0
2019-08-30 14:30:00,175.62,175.81,175.48,175.55,10074.0,166.9472,167.1278,166.8141,166.8807,10074.0
2019-08-30 14:35:00,175.45,175.45,175.35,175.37,2700.0,166.7856,166.7856,166.6906,166.7096,2700.0
2019-08-30 14:40:00,175.31,175.58,175.17,175.58,8658.0,166.6525,166.9092,166.5194,166.9092,8658.0
2019-08-30 14:45:00,175.64,175.64,175.4,175.4,2430.0,166.9662,166.9662,166.7381,166.7381,2430.0
2019-08-30 14:50:00,175.39,175.39,175.23,175.23,1551.0,166.7286,166.7286,166.5765,166.5765,1551.0
2019-08-30 14:55:00,175.31,175.45,175.31,175.34,3309.0,166.6525,166.7856,166.6525,166.6811,3309.0
2019-08-30 15:00:00,175.39,175.49,175.33,175.49,3000.0,166.7286,166.8236,166.6715,166.8236,3000.0
2019-08-30 15:05:00,175.5,175.59,175.49,175.56,1512.0,166.8332,166.9187,166.8236,166.8902,1512.0
2019-08-30 15:10:00,175.51,175.51,175.33,175.35,5700.0,166.8427,166.8427,166.6715,166.6906,5700.0
2019-08-30 15:15:00,175.3,175.35,175.17,175.17,3303.0,166.643,166.6906,166.5194,166.5194,3303.0
2019-08-30 15:20:00,175.27,175.38,175.19,175.24,3000.0,166.6145,166.7191,166.5385,166.586,3000.0
2019-08-30 15:25:00,175.38,175.62,175.38,175.61,7170.0,166.7191,166.9472,166.7191,166.9377,7170.0
2019-08-30 15:30:00,175.54,175.64,175.46,175.46,18063.0,166.8712,166.9662,166.7951,166.7951,18063.0
2019-08-30 15:35:00,175.42,175.52,175.26,175.3,10710.0,166.7571,166.8522,166.605,166.643,10710.0
2019-08-30 15:40:00,175.24,175.25,175.0,175.0,21396.0,166.586,166.5955,166.3578,166.3578,21396.0
2019-08-30 15:45:00,175.13,175.35,175.08,175.09,32088.0,166.4814,166.6906,166.4339,166.4434,32088.0
2019-08-30 15:50:00,175.18,175.66,175.14,175.46,42864.0,166.529,166.9853,166.4909,166.7951,42864.0
2019-08-30 15:55:00,175.52,175.93,175.4,175.47,64200.0,166.8522,167.2419,166.7381,166.8046,64200.0
2019-09-03 09:30:00,175.17,175.17,173.33,174.46,22899.0,166.5194,166.5194,164.7703,165.8445,22899.0
2019-09-03 09:35:00,174.72,174.72,174.15,174.65,2700.0,166.0917,166.0917,165.5498,166.0251,2700.0
2019-09-03 09:40:00,174.38,175.42,174.38,175.42,5700.0,165.7685,166.7571,165.7685,166.7571,5700.0
2019-09-03 09:45:00,175.54,175.81,175.44,175.5,27108.0,166.8712,167.1278,166.7761,166.8332,27108.0
2019-09-03 09:50:00,175.73,176.22,175.7,176.21,5418.0,167.0518,167.5176,167.0233,167.5081,5418.0
2019-09-03 09:55:00,175.95,176.0,175.7,175.85,3900.0,167.2609,167.3085,167.0233,167.1659,3900.0
2019-09-03 10:00:00,175.69,175.69,174.77,174.94,2100.0,167.0138,167.0138,166.1392,166.3008,2100.0
2019-09-03 10:05:00,174.45,174.99,174.42,174.85,5778.0,165.835,166.3483,165.8065,166.2153,5778.0
2019-09-03 10:10:00,174.86,175.41,174.86,175.35,10500.0,166.2248,166.7476,166.2248,166.6906,10500.0
2019-09-03 10:15:00,175.42,175.57,175.42,175.57,1800.0,166.7571,166.8997,166.7571,166.8997,1800.0
2019-09-03 10:20:00,175.42,175.58,175.38,175.49,3189.0,166.7571,166.9092,166.7191,166.8236,3189.0
2019-09-03 10:25:00,175.24,175.52,175.01,175.33,9888.0,166.586,166.8522,166.3674,166.6715,9888.0
2019-09-03 10:30:00,175.33,175.33,174.8,175.02,9840.0,166.6715,166.6715,166.1677,166.3769,9840.0
2019-09-03 10:35:00,174.83,175.15,174.83,175.08,3000.0,166.1962,166.5004,166.1962,166.4339,3000.0
2019-09-03 10:40:00,175.09,175.39,174.87,174.87,23400.0,166.4434,166.7286,166.2343,166.2343,23400.0
2019-09-03 10:45:00,175.05,175.11,174.91,175.09,4278.0,166.4054,166.4624,166.2723,166.4434,4278.0
2019-09-03 10:50:00,174.93,175.09,174.93,175.01,3627.0,166.2913,166.4434,166.2913,166.3674,3627.0
2019-09-03 10:55:00,175.01,175.17,174.87,174.98,8400.0,166.3674,166.5194,166.2343,166.3388,8400.0
2019-09-03 11:00:00,175.18,175.2,174.97,174.97,4500.0,166.529,166.548,166.3293,166.3293,4500.0
2019-09-03 11:05:00,174.91,175.15,174.89,175.08,3480.0,166.2723,166.5004,166.2533,166.4339,3480.0
2019-09-03 11:10:00,174.8,174.93,174.56,174.56,4602.0,166.1677,166.2913,165.9396,165.9396,4602.0
2019-09-03 11:15:00,174.61,174.93,174.61,174.87,5325.0,165.9871,166.2913,165.9871,166.2343,5325.0
2019-09-03 11:20:00,174.82,175.04,174.82,174.94,3513.0,166.1867,166.3959,166.1867,166.3008,3513.0
2019-09-03 11:25:00,174.94,174.94,174.41,174.52,14190.0,166.3008,166.3008,165.797,165.9015,14190.0
2019-09-03 11:30:00,174.65,174.66,174.28,174.63,6306.0,166.0251,166.0346,165.6734,166.0061,6306.0
2019-09-03 11:35:00,174.9,174.9,174.9,174.9,300.0,166.2628,166.2628,166.2628,166.2628,300.0
2019-09-03 11:40:00,174.88,175.09,174.87,175.09,7728.0,166.2438,166.4434,166.2343,166.4434,7728.0
2019-09-03 11:45:00,174.98,175.25,174.98,175.17,7515.0,166.3388,166.5955,166.3388,166.5194,7515.0
2019-09-03 11:50:00,175.25,175.36,175.25,175.36,990.0,166.5955,166.7001,166.5955,166.7001,990.0
2019-09-03 11:55:00,175.52,175.53,175.44,175.49,2409.0,166.8522,166.8617,166.7761,166.8236,2409.0
2019-09-03 12:00:00,175.4,175.54,175.4,175.54,1290.0,166.7381,166.8712,166.7381,166.8712,1290.0
2019-09-03 12:05:00,175.67,175.67,175.47,175.47,3093.0,166.9948,166.9948,166.8046,166.8046,3093.0
2019-09-03 12:10:00,175.44,175.49,175.41,175.49,2400.0,166.7761,166.8236,166.7476,166.8236,2400.0
2019-09-03 12:15:00,175.46,175.55,175.46,175.54,1200.0,166.7951,166.8807,166.7951,166.8712,1200.0
2019-09-03 12:20:00,175.75,175.78,175.61,175.61,4200.0,167.0708,167.0993,166.9377,166.9377,4200.0
2019-09-03 12:25:00,175.64,175.71,175.63,175.64,2700.0,166.9662,167.0328,166.9567,166.9662,2700.0
2019-09-03 12:30:00,175.64,175.64,175.38,175.38,2292.0,166.9662,166.9662,166.7191,166.7191,2292.0
2019-09-03 12:35:00,175.39,175.57,175.37,175.55,7134.0,166.7286,166.8997,166.7096,166.8807,7134.0
2019-09-03 12:40:00,175.6,175.62,175.57,175.57,1500.0,166.9282,166.9472,166.8997,166.8997,1500.0
2019-09-03 12:45:00,175.68,175.71,175.63,175.68,3000.0,167.0043,167.0328,166.9567,167.0043,3000.0
2019-09-03 12:50:00,175.66,175.66,175.31,175.31,2700.0,166.9853,166.9853,166.6525,166.6525,2700.0
2019-09-03 12:55:00,175.23,175.25,175.23,175.25,600.0,166.5765,166.5955,166.5765,166.5955,600.0
2019-09-03 13:00:00,175.38,175.39,175.24,175.35,4296.0,166.7191,166.7286,166.586,166.6906,4296.0
2019-09-03 13:05:00,175.41,175.74,175.32,175.67,16500.0,166.7476,167.0613,166.662,166.9948,16500.0
2019-09-03 13:10:00,175.62,175.66,175.61,175.61,2967.0,166.9472,166.9853,166.9377,166.9377,2967.0
2019-09-03 13:15:00,175.59,175.59,175.51,175.53,1200.0,166.9187,166.9187,166.8427,166.8617,1200.0
2019-09-03 13:20:00,175.19,175.2,175.19,175.2,600.0,166.5385,166.548,166.5385,166.548,600.0
2019-09-03 13:25:00,175.05,175.21,175.05,175.17,2115.0,166.4054,166.5575,166.4054,166.5194,2115.0
2019-09-03 13:30:00,175.23,175.23,174.92,174.96,2502.0,166.5765,166.5765,166.2818,166.3198,2502.0
2019-09-03 13:35:00,174.85,175.15,174.85,175.12,5400.0,166.2153,166.5004,166.2153,166.4719,5400.0
2019-09-03 13:40:00,175.01,175.04,174.77,174.77,4500.0,166.3674,166.3959,166.1392,166.1392,4500.0
2019-09-03 13:45:00,174.87,175.02,174.87,175.02,1800.0,166.2343,166.3769,166.2343,166.3769,1800.0
2019-09-03 13:50:00,174.82,174.98,174.82,174.98,1800.0,166.1867,166.3388,166.1867,166.3388,1800.0
2019-09-03 13:55:00,174.97,174.97,174.91,174.96,2100.0,166.3293,166.3293,166.2723,166.3198,2100.0
2019-09-03 14:00:00,174.92,175.09,174.92,175.08,3600.0,166.2818,166.4434,166.2818,166.4339,3600.0
2019-09-03 14:05:00,174.97,175.11,174.9,175.09,4500.0,166.3293,166.4624,166.2628,166.4434,4500.0
2019-09-03 14:10:00,175.07,175.15,175.07,175.15,2925.0,166.4244,166.5004,166.4244,166.5004,2925.0
2019-09-03 14:15:00,175.12,175.16,174.99,175.0,3690.0,166.4719,166.5099,166.3483,166.3578,3690.0
2019-09-03 14:20:00,175.07,175.07,175.02,175.02,1443.0,166.4244,166.4244,166.3769,166.3769,1443.0
2019-09-03 14:25:00,174.91,175.06,174.91,175.06,1824.0,166.2723,166.4149,166.2723,166.4149,1824.0
2019-09-03 14:30:00,175.02,175.06,174.88,174.92,4500.0,166.3769,166.4149,166.2438,166.2818,4500.0
2019-09-03 14:35:00,174.97,175.32,174.97,175.21,1200.0,166.3293,166.662,166.3293,166.5575,1200.0
2019-09-03 14:40:00,175.3,175.42,175.28,175.42,3831.0,166.643,166.7571,166.624,166.7571,3831.0
2019-09-03 14:45:00,175.32,175.32,175.21,175.21,3666.0,166.662,166.662,166.5575,166.5575,3666.0
2019-09-03 14:50:00,175.33,175.4,175.28,175.4,4449.0,166.6715,166.7381,166.624,166.7381,4449.0
2019-09-03 14:55:00,175.42,175.42,175.31,175.31,1500.0,166.7571,166.7571,166.6525,166.6525,1500.0
2019-09-03 15:00:00,175.44,175.48,175.38,175.38,1800.0,166.7761,166.8141,166.7191,166.7191,1800.0
2019-09-03 15:05:00,175.36,175.57,175.36,175.57,3000.0,166.7001,166.8997,166.7001,166.8997,3000.0
2019-09-03 15:10:00,175.54,175.67,175.5,175.65,7620.0,166.8712,166.9948,166.8332,166.9757,7620.0
2019-09-03 15:15:00,175.57,175.74,175.57,175.72,2100.0,166.8997,167.0613,166.8997,167.0423,2100.0
2019-09-03 15:20:00,175.78,175.78,175.68,175.75,2490.0,167.0993,167.0993,167.0043,167.0708,2490.0
2019-09-03 15:25:00,175.75,175.75,175.58,175.64,3138.0,167.0708,167.0708,166.9092,166.9662,3138.0
2019-09-03 15:30:00,175.68,175.82,175.61,175.67,8223.0,167.0043,167.1374,166.9377,166.9948,8223.0
2019-09-03 15:35:00,175.71,175.85,175.68,175.85,5400.0,167.0328,167.1659,167.0043,167.1659,5400.0
2019-09-03 15:40:00,175.92,175.95,175.78,175.84,13872.0,167.2324,167.2609,167.0993,167.1564,13872.0
2019-09-03 15:45:00,175.82,176.08,175.82,175.98,21600.0,167.1374,167.3845,167.1374,167.2894,21600.0
2019-09-03 15:50:00,175.97,176.2,175.78,175.88,36072.0,167.2799,167.4986,167.0993,167.1944,36072.0
2019-09-03 15:55:00,175.83,175.84,175.61,175.73,50814.0,167.1469,167.1564,166.9377,167.0518,50814.0
2019-09-04 09:30:00,177.47,178.03,176.75,177.85,19971.0,168.7059,169.2382,168.0214,169.0671,19971.0
2019-09-04 09:35:00,177.59,178.33,177.53,178.02,14103.0,168.8199,169.5234,168.7629,169.2287,14103.0
2019-09-04 09:40:00,178.24,178.24,177.15,177.73,4239.0,169.4378,169.4378,168.4017,168.953,4239.0
2019-09-04 09:45:00,177.7,178.12,177.49,178.0,28650.0,168.9245,169.3238,168.7249,169.2097,28650.0
2019-09-04 09:50:00,178.0,178.05,177.23,177.95,76179.0,169.2097,169.2572,168.4777,169.1622,76179.0
2019-09-04 09:55:00,177.95,178.44,177.69,177.9,12339.0,169.1622,169.628,168.915,169.1146,12339.0
2019-09-04 10:00:00,177.83,178.25,177.83,178.11,9300.0,169.0481,169.4473,169.0481,169.3143,9300.0
2019-09-04 10:05:00,178.21,178.33,177.51,177.7,6588.0,169.4093,169.5234,168.7439,168.9245,6588.0
2019-09-04 10:10:00,177.49,177.5,176.94,176.94,2250.0,168.7249,168.7344,168.202,168.202,2250.0
2019-09-04 10:15:00,176.97,176.97,176.8,176.87,3300.0,168.2306,168.2306,168.069,168.1355,3300.0
2019-09-04 10:20:00,177.05,177.19,176.97,177.14,10644.0,168.3066,168.4397,168.2306,168.3922,10644.0
2019-09-04 10:25:00,177.02,177.1,176.87,176.93,5469.0,168.2781,168.3541,168.1355,168.1925,5469.0
2019-09-04 10:30:00,176.93,177.05,176.9,177.05,6048.0,168.1925,168.3066,168.164,168.3066,6048.0
2019-09-04 10:35:00,176.98,176.98,176.79,176.79,3000.0,168.2401,168.2401,168.0594,168.0594,3000.0
2019-09-04 10:40:00,176.8,176.98,176.63,176.72,5700.0,168.069,168.2401,167.9073,167.9929,5700.0
2019-09-04 10:45:00,176.72,177.09,176.71,177.09,5400.0,167.9929,168.3446,167.9834,168.3446,5400.0
2019-09-04 10:50:00,177.02,177.18,177.02,177.15,5796.0,168.2781,168.4302,168.2781,168.4017,5796.0
2019-09-04 10:55:00,177.16,177.42,177.16,177.42,7593.0,168.4112,168.6583,168.4112,168.6583,7593.0
2019-09-04 11:00:00,177.4,177.57,177.27,177.57,5997.0,168.6393,168.8009,168.5157,168.8009,5997.0
2019-09-04 11:05:00,177.58,177.65,177.31,177.31,3690.0,168.8104,168.877,168.5538,168.5538,3690.0
2019-09-04 11:10:00,177.25,177.31,177.12,177.31,5418.0,168.4967,168.5538,168.3732,168.5538,5418.0
2019-09-04 11:15:00,177.35,177.5,177.35,177.42,2100.0,168.5918,168.7344,168.5918,168.6583,2100.0
2019-09-04 11:20:00,177.41,177.6,177.41,177.57,1800.0,168.6488,168.8294,168.6488,168.8009,1800.0
2019-09-04 11:25:00,177.46,177.59,177.44,177.59,3300.0,168.6964,168.8199,168.6773,168.8199,3300.0
2019-09-04 11:30:00,177.56,177.75,177.53,177.68,7362.0,168.7914,168.972,168.7629,168.9055,7362.0
2019-09-04 11:35:00,177.68,177.74,177.62,177.69,3150.0,168.9055,168.9625,168.8485,168.915,3150.0
2019-09-04 11:40:00,177.78,178.01,177.72,177.93,6297.0,169.0006,169.2192,168.9435,169.1432,6297.0
2019-09-04 11:45:00,177.91,178.03,177.87,177.87,6540.0,169.1241,169.2382,169.0861,169.0861,6540.0
2019-09-04 11:50:00,177.89,177.99,177.89,177.99,1923.0,169.1051,169.2002,169.1051,169.2002,1923.0
2019-09-04 11:55:00,177.97,177.97,177.75,177.75,5121.0,169.1812,169.1812,168.972,168.972,5121.0
2019-09-04 12:00:00,177.74,177.74,177.54,177.54,3090.0,168.9625,168.9625,168.7724,168.7724,3090.0
2019-09-04 12:05:00,177.54,177.72,177.53,177.71,11040.0,168.7724,168.9435,168.7629,168.934,11040.0
2019-09-04 12:10:00,177.79,177.83,177.72,177.79,5172.0,169.0101,169.0481,168.9435,169.0101,5172.0
2019-09-04 12:15:00,177.75,177.75,177.6,177.63,4281.0,168.972,168.972,168.8294,168.858,4281.0
2019-09-04 12:20:00,177.62,177.66,177.53,177.59,14745.0,168.8485,168.8865,168.7629,168.8199,14745.0
2019-09-04 12:25:00,177.56,177.65,177.56,177.65,1800.0,168.7914,168.877,168.7914,168.877,1800.0
2019-09-04 12:30:00,177.65,177.76,177.63,177.68,3000.0,168.877,168.9815,168.858,168.9055,3000.0
2019-09-04 12:35:00,177.79,177.79,177.6,177.6,1200.0,169.0101,169.0101,168.8294,168.8294,1200.0
2019-09-04 12:40:00,177.72,177.76,177.62,177.62,1320.0,168.9435,168.9815,168.8485,168.8485,1320.0
2019-09-04 12:45:00,177.71,177.75,177.67,177.68,1500.0,168.934,168.972,168.896,168.9055,1500.0
2019-09-04 12:50:00,177.66,177.66,177.49,177.52,2100.0,168.8865,168.8865,168.7249,168.7534,2100.0
2019-09-04 12:55:00,177.48,177.48,177.46,177.46,3663.0,168.7154,168.7154,168.6964,168.6964,3663.0
2019-09-04 13:00:00,177.49,177.61,177.44,177.46,9900.0,168.7249,168.839,168.6773,168.6964,9900.0
2019-09-04 13:05:00,177.51,177.65,177.51,177.65,1587.0,168.7439,168.877,168.7439,168.877,1587.0
2019-09-04 13:10:00,177.52,177.52,177.25,177.3,6900.0,168.7534,168.7534,168.4967,168.5443,6900.0
2019-09-04 13:15:00,177.29,177.41,177.2,177.41,10113.0,168.5348,168.6488,168.4492,168.6488,10113.0
2019-09-04 13:20:00,177.4,177.45,177.38,177.4,1848.0,168.6393,168.6869,168.6203,168.6393,1848.0
2019-09-04 13:25:00,177.34,177.48,177.34,177.45,3000.0,168.5823,168.7154,168.5823,168.6869,3000.0
2019-09-04 13:30:00,177.46,177.51,177.4,177.42,5100.0,168.6964,168.7439,168.6393,168.6583,5100.0
2019-09-04 13:35:00,177.46,177.47,177.26,177.26,933.0,168.6964,168.7059,168.5062,168.5062,933.0
2019-09-04 13:40:00,177.23,177.25,177.17,177.25,3474.0,168.4777,168.4967,168.4207,168.4967,3474.0
2019-09-04 13:45:00,177.29,177.29,177.14,177.23,2400.0,168.5348,168.5348,168.3922,168.4777,2400.0
2019-09-04 13:50:00,177.17,177.24,177.15,177.24,2400.0,168.4207,168.4872,168.4017,168.4872,2400.0
2019-09-04 13:55:00,177.2,177.29,177.2,177.27,4809.0,168.4492,168.5348,168.4492,168.5157,4809.0
2019-09-04 14:00:00,177.27,177.37,177.25,177.37,3060.0,168.5157,168.6108,168.4967,168.6108,3060.0
2019-09-04 14:05:00,177.44,177.44,177.2,177.25,3300.0,168.6773,168.6773,168.4492,168.4967,3300.0
2019-09-04 14:10:00,177.22,177.24,177.12,177.13,1500.0,168.4682,168.4872,168.3732,168.3827,1500.0
2019-09-04 14:15:00,177.18,177.2,177.06,177.17,4725.0,168.4302,168.4492,168.3161,168.4207,4725.0
2019-09-04 14:20:00,177.19,177.34,177.19,177.34,1518.0,168.4397,168.5823,168.4397,168.5823,1518.0
2019-09-04 14:25:00,177.39,177.41,177.25,177.41,6255.0,168.6298,168.6488,168.4967,168.6488,6255.0
2019-09-04 14:30:00,177.42,177.42,177.35,177.41,3900.0,168.6583,168.6583,168.5918,168.6488,3900.0
2019-09-04 14:35:00,177.44,177.44,177.24,177.24,2295.0,168.6773,168.6773,168.4872,168.4872,2295.0
2019-09-04 14:40:00,177.3,177.32,177.29,177.29,1200.0,168.5443,168.5633,168.5348,168.5348,1200.0
2019-09-04 14:45:00,177.32,177.41,177.21,177.4,6900.0,168.5633,168.6488,168.4587,168.6393,6900.0
2019-09-04 14:50:00,177.31,177.36,177.3,177.35,3300.0,168.5538,168.6013,168.5443,168.5918,3300.0
2019-09-04 14:55:00,177.23,177.32,177.23,177.32,2871.0,168.4777,168.5633,168.4777,168.5633,2871.0
2019-09-04 15:00:00,177.27,177.35,177.27,177.32,1959.0,168.5157,168.5918,168.5157,168.5633,1959.0
2019-09-04 15:05:00,177.25,177.25,177.23,177.23,1200.0,168.4967,168.4967,168.4777,168.4777,1200.0
2019-09-04 15:10:00,177.24,177.28,177.17,177.28,6264.0,168.4872,168.5253,168.4207,168.5253,6264.0
2019-09-04 15:15:00,177.32,177.46,177.26,177.32,7800.0,168.5633,168.6964,168.5062,168.5633,7800.0
2019-09-04 15:20:00,177.39,177.45,177.33,177.44,4800.0,168.6298,168.6869,168.5728,168.6773,4800.0
2019-09-04 15:25:00,177.45,177.56,177.41,177.48,6264.0,168.6869,168.7914,168.6488,168.7154,6264.0
2019-09-04 15:30:00,177.5,177.69,177.5,177.64,10218.0,168.7344,168.915,168.7344,168.8675,10218.0
2019-09-04 15:35:00,177.58,177.64,177.49,177.64,7860.0,168.8104,168.8675,168.7249,168.8675,7860.0
2019-09-04 15:40:00,177.64,177.81,177.57,177.67,9900.0,168.8675,169.0291,168.8009,168.896,9900.0
2019-09-04 15:45:00,177.65,178.19,177.65,178.19,40881.0,168.877,169.3903,168.877,169.3903,40881.0
2019-09-04 15:50:00,178.17,178.29,178.15,178.26,21210.0,169.3713,169.4854,169.3523,169.4569,21210.0
2019-09-04 15:55:00,178.19,178.27,178.1,178.25,45609.0,169.3903,169.4664,169.3048,169.4473,45609.0
2019-09-05 09:30:00,179.88,179.88,179.06,179.65,17883.0,170.9969,170.9969,170.2173,170.7782,17883.0
2019-09-05 09:35:00,179.42,179.43,178.84,178.84,4602.0,170.5596,170.5691,170.0082,170.0082,4602.0
2019-09-05 09:40:00,178.93,179.07,178.65,178.7,19287.0,170.0938,170.2269,169.8276,169.8751,19287.0
2019-09-05 09:45:00,178.91,179.05,178.7,178.7,32604.0,170.0748,170.2078,169.8751,169.8751,32604.0
2019-09-05 09:50:00,178.76,179.12,178.53,178.63,26133.0,169.9322,170.2744,169.7135,169.8086,26133.0
2019-09-05 09:55:00,178.67,178.81,178.1,178.27,27369.0,169.8466,169.9797,169.3048,169.4664,27369.0
2019-09-05 10:00:00,178.47,178.54,178.24,178.54,6000.0,169.6565,169.723,169.4378,169.723,6000.0
2019-09-05 10:05:00,178.55,179.12,178.55,179.0,29586.0,169.7325,170.2744,169.7325,170.1603,29586.0
2019-09-05 10:10:00,179.0,179.21,178.97,179.11,14400.0,170.1603,170.3599,170.1318,170.2649,14400.0
2019-09-05 10:15:00,179.23,179.48,179.14,179.4,6000.0,170.379,170.6166,170.2934,170.5406,6000.0
2019-09-05 10:20:00,179.41,179.44,179.04,179.1,8796.0,170.5501,170.5786,170.1983,170.2554,8796.0
2019-09-05 10:25:00,178.93,178.97,178.69,178.71,22200.0,170.0938,170.1318,169.8656,169.8846,22200.0
2019-09-05 10:30:00,178.7,179.06,178.7,179.01,6600.0,169.8751,170.2173,169.8751,170.1698,6600.0
2019-09-05 10:35:00,178.93,178.98,178.6,178.6,10800.0,170.0938,170.1413,169.7801,169.7801,10800.0
2019-09-05 10:40:00,178.79,178.8,178.69,178.71,1200.0,169.9607,169.9702,169.8656,169.8846,1200.0
2019-09-05 10:45:00,178.66,178.66,178.45,178.48,2400.0,169.8371,169.8371,169.6375,169.666,2400.0
2019-09-05 10:50:00,178.42,178.51,178.41,178.5,2544.0,169.609,169.6945,169.5994,169.685,2544.0
2019-09-05 10:55:00,178.53,178.55,178.23,178.26,5481.0,169.7135,169.7325,169.4283,169.4569,5481.0
2019-09-05 11:00:00,178.36,178.4,178.14,178.19,7800.0,169.5519,169.5899,169.3428,169.3903,7800.0
2019-09-05 11:05:00,178.47,178.56,178.35,178.35,6315.0,169.6565,169.742,169.5424,169.5424,6315.0
2019-09-05 11:10:00,178.35,178.37,178.14,178.32,3789.0,169.5424,169.5614,169.3428,169.5139,3789.0
2019-09-05 11:15:00,178.21,178.43,178.21,178.32,5274.0,169.4093,169.6185,169.4093,169.5139,5274.0
2019-09-05 11:20:00,178.33,178.41,178.23,178.34,3600.0,169.5234,169.5994,169.4283,169.5329,3600.0
2019-09-05 11:25:00,178.24,178.37,178.16,178.28,7536.0,169.4378,169.5614,169.3618,169.4759,7536.0
2019-09-05 11:30:00,178.28,178.28,178.2,178.25,3000.0,169.4759,169.4759,169.3998,169.4473,3000.0
2019-09-05 11:35:00,178.23,178.31,178.02,178.02,4800.0,169.4283,169.5044,169.2287,169.2287,4800.0
2019-09-05 11:40:00,177.96,178.19,177.96,178.08,9600.0,169.1717,169.3903,169.1717,169.2857,9600.0
2019-09-05 11:45:00,178.03,178.03,177.67,177.86,10701.0,169.2382,169.2382,168.896,169.0766,10701.0
2019-09-05 11:50:00,177.87,177.87,177.61,177.69,12900.0,169.0861,169.0861,168.839,168.915,12900.0
2019-09-05 11:55:00,177.64,177.64,177.56,177.56,2100.0,168.8675,168.8675,168.7914,168.7914,2100.0
2019-09-05 12:00:00,177.49,177.54,177.46,177.46,3600.0,168.7249,168.7724,168.6964,168.6964,3600.0
2019-09-05 12:05:00,177.51,177.62,177.49,177.5,3849.0,168.7439,168.8485,168.7249,168.7344,3849.0
2019-09-05 12:10:00,177.5,177.58,177.49,177.53,3645.0,168.7344,168.8104,168.7249,168.7629,3645.0
2019-09-05 12:15:00,177.58,177.65,177.5,177.65,4824.0,168.8104,168.877,168.7344,168.877,4824.0
2019-09-05 12:20:00,177.65,177.65,177.47,177.47,2100.0,168.877,168.877,168.7059,168.7059,2100.0
2019-09-05 12:25:00,177.63,177.63,177.46,177.57,3300.0,168.858,168.858,168.6964,168.8009,3300.0
2019-09-05 12:30:00,177.54,177.65,177.54,177.64,4500.0,168.7724,168.877,168.7724,168.8675,4500.0
2019-09-05 12:35:00,177.68,177.85,177.61,177.79,5100.0,168.9055,169.0671,168.839,169.0101,5100.0
2019-09-05 12:40:00,177.77,177.82,177.77,177.82,2100.0,168.9911,169.0386,168.9911,169.0386,2100.0
2019-09-05 12:45:00,177.77,177.79,177.2,177.3,15924.0,168.9911,169.0101,168.4492,168.5443,15924.0
2019-09-05 12:50:00,177.32,177.32,177.32,177.32,1200.0,168.5633,168.5633,168.5633,168.5633,1200.0
2019-09-05 12:55:00,177.34,177.35,177.29,177.33,1884.0,168.5823,168.5918,168.5348,168.5728,1884.0
2019-09-05 13:00:00,177.36,177.6,177.36,177.52,2700.0,168.6013,168.8294,168.6013,168.7534,2700.0
2019-09-05 13:05:00,177.41,177.41,177.29,177.41,2100.0,168.6488,168.6488,168.5348,168.6488,2100.0
2019-09-05 13:10:00,177.44,177.44,177.38,177.43,2100.0,168.6773,168.6773,168.6203,168.6678,2100.0
2019-09-05 13:15:00,177.38,177.38,177.33,177.33,600.0,168.6203,168.6203,168.5728,168.5728,600.0
2019-09-05 13:20:00,177.32,177.43,177.32,177.36,3450.0,168.5633,168.6678,168.5633,168.6013,3450.0
2019-09-05 13:25:00,177.26,177.48,177.22,177.43,5400.0,168.5062,168.7154,168.4682,168.6678,5400.0
2019-09-05 13:30:00,177.36,177.52,177.36,177.38,4200.0,168.6013,168.7534,168.6013,168.6203,4200.0
2019-09-05 13:35:00,177.3,177.32,177.25,177.32,1500.0,168.5443,168.5633,168.4967,168.5633,1500.0
2019-09-05 13:40:00,177.25,177.42,177.15,177.42,4647.0,168.4967,168.6583,168.4017,168.6583,4647.0
2019-09-05 13:45:00,177.39,177.43,177.36,177.36,1878.0,168.6298,168.6678,168.6013,168.6013,1878.0
2019-09-05 13:50:00,177.35,177.47,177.31,177.38,7200.0,168.5918,168.7059,168.5538,168.6203,7200.0
2019-09-05 13:55:00,177.37,177.41,177.33,177.34,2100.0,168.6108,168.6488,168.5728,168.5823,2100.0
2019-09-05 14:00:00,177.38,177.69,177.26,177.64,6600.0,168.6203,168.915,168.5062,168.8675,6600.0
2019-09-05 14:05:00,177.73,177.76,177.57,177.6,2100.0,168.953,168.9815,168.8009,168.8294,2100.0
2019-09-05 14:10:00,177.63,177.68,177.6,177.65,3300.0,168.858,168.9055,168.8294,168.877,3300.0
2019-09-05 14:15:00,177.68,177.84,177.68,177.84,5064.0,168.9055,169.0576,168.9055,169.0576,5064.0
2019-09-05 14:20:00,177.94,177.94,177.68,177.77,5313.0,169.1527,169.1527,168.9055,168.9911,5313.0
2019-09-05 14:25:00,177.76,177.85,177.71,177.84,2250.0,168.9815,169.0671,168.934,169.0576,2250.0
2019-09-05 14:30:00,177.93,177.97,177.9,177.97,3954.0,169.1432,169.1812,169.1146,169.1812,3954.0
2019-09-05 14:35:00,177.93,178.11,177.93,178.1,3000.0,169.1432,169.3143,169.1432,169.3048,3000.0
2019-09-05 14:40:00,178.08,178.15,178.06,178.15,2100.0,169.2857,169.3523,169.2667,169.3523,2100.0
2019-09-05 14:45:00,178.14,178.32,178.14,178.32,5100.0,169.3428,169.5139,169.3428,169.5139,5100.0
2019-09-05 14:50:00,178.28,178.48,178.27,178.34,6315.0,169.4759,169.666,169.4664,169.5329,6315.0
2019-09-05 14:55:00,178.38,178.46,178.14,178.46,8430.0,169.5709,169.647,169.3428,169.647,8430.0
2019-09-05 15:00:00,178.5,178.58,178.27,178.28,4227.0,169.685,169.7611,169.4664,169.4759,4227.0
2019-09-05 15:05:00,178.33,178.46,178.33,178.46,5556.0,169.5234,169.647,169.5234,169.647,5556.0
2019-09-05 15:10:00,178.51,178.51,178.33,178.49,12360.0,169.6945,169.6945,169.5234,169.6755,12360.0
2019-09-05 15:15:00,178.53,178.65,178.53,178.64,2241.0,169.7135,169.8276,169.7135,169.8181,2241.0
2019-09-05 15:20:00,178.67,178.91,178.67,178.86,11949.0,169.8466,170.0748,169.8466,170.0272,11949.0
2019-09-05 15:25:00,178.9,178.9,178.75,178.84,4200.0,170.0652,170.0652,169.9227,170.0082,4200.0
2019-09-05 15:30:00,178.85,178.98,178.77,178.92,12567.0,170.0177,170.1413,169.9417,170.0843,12567.0
2019-09-05 15:35:00,178.83,179.03,178.78,178.92,14307.0,169.9987,170.1888,169.9512,170.0843,14307.0
2019-09-05 15:40:00,178.97,179.05,178.75,178.87,18900.0,170.1318,170.2078,169.9227,170.0367,18900.0
2019-09-05 15:45:00,178.91,179.1,178.9,178.9,23739.0,170.0748,170.2554,170.0652,170.0652,23739.0
2019-09-05 15:50:00,178.8,178.8,178.43,178.52,20517.0,169.9702,169.9702,169.6185,169.704,20517.0
2019-09-05 15:55:00,178.48,178.6,178.19,178.23,56283.0,169.666,169.7801,169.3903,169.4283,56283.0
2019-09-06 09:30:00,179.64,179.67,178.53,179.29,18891.0,170.7687,170.7972,169.7135,170.436,18891.0
2019-09-06 09:35:00,179.0,179.0,178.4,178.74,9600.0,170.1603,170.1603,169.5899,169.9131,9600.0
2019-09-06 09:40:00,178.71,179.17,178.71,178.83,24939.0,169.8846,170.3219,169.8846,169.9987,24939.0
2019-09-06 09:45:00,179.03,179.17,178.91,179.17,2700.0,170.1888,170.3219,170.0748,170.3219,2700.0
2019-09-06 09:50:00,179.08,179.08,179.02,179.07,2415.0,170.2364,170.2364,170.1793,170.2269,2415.0
2019-09-06 09:55:00,179.22,179.23,178.75,178.76,7851.0,170.3694,170.379,169.9227,169.9322,7851.0
2019-09-06 10:00:00,178.5,178.68,178.36,178.68,23271.0,169.685,169.8561,169.5519,169.8561,23271.0
2019-09-06 10:05:00,178.75,178.75,178.68,178.68,3000.0,169.9227,169.9227,169.8561,169.8561,3000.0
2019-09-06 10:10:00,178.7,178.98,178.69,178.79,16272.0,169.8751,170.1413,169.8656,169.9607,16272.0
2019-09-06 10:15:00,178.74,178.9,178.68,178.9,3441.0,169.9131,170.0652,169.8561,170.0652,3441.0
2019-09-06 10:20:00,178.88,178.88,178.88,178.88,300.0,170.0462,170.0462,170.0462,170.0462,300.0
2019-09-06 10:25:00,178.88,178.97,178.76,178.79,2484.0,170.0462,170.1318,169.9322,169.9607,2484.0
2019-09-06 10:30:00,178.86,178.92,178.8,178.91,3270.0,170.0272,170.0843,169.9702,170.0748,3270.0
2019-09-06 10:35:00,178.94,178.99,178.82,178.98,4200.0,170.1033,170.1508,169.9892,170.1413,4200.0
2019-09-06 10:40:00,178.96,178.96,178.79,178.93,2100.0,170.1223,170.1223,169.9607,170.0938,2100.0
2019-09-06 10:45:00,178.9,178.96,178.8,178.9,2247.0,170.0652,170.1223,169.9702,170.0652,2247.0
2019-09-06 10:50:00,178.78,178.84,178.65,178.65,8148.0,169.9512,170.0082,169.8276,169.8276,8148.0
2019-09-06 10:55:00,178.55,178.55,178.37,178.5,5343.0,169.7325,169.7325,169.5614,169.685,5343.0
2019-09-06 11:00:00,178.5,178.51,178.42,178.51,2700.0,169.685,169.6945,169.609,169.6945,2700.0
2019-09-06 11:05:00,178.6,178.78,178.46,178.63,4620.0,169.7801,169.9512,169.647,169.8086,4620.0
2019-09-06 11:10:00,178.54,178.61,178.49,178.61,2100.0,169.723,169.7896,169.6755,169.7896,2100.0
2019-09-06 11:15:00,178.51,178.51,178.32,178.38,25212.0,169.6945,169.6945,169.5139,169.5709,25212.0
2019-09-06 11:20:00,178.38,178.39,178.15,178.19,10605.0,169.5709,169.5804,169.3523,169.3903,10605.0
2019-09-06 11:25:00,178.23,178.33,178.19,178.33,2700.0,169.4283,169.5234,169.3903,169.5234,2700.0
2019-09-06 11:30:00,178.34,178.45,178.34,178.39,3900.0,169.5329,169.6375,169.5329,169.5804,3900.0
2019-09-06 11:35:00,178.49,178.49,178.44,178.44,900.0,169.6755,169.6755,169.628,169.628,900.0
2019-09-06 11:40:00,178.39,178.4,178.25,178.39,4515.0,169.5804,169.5899,169.4473,169.5804,4515.0
2019-09-06 11:45:00,178.4,178.43,178.3,178.4,11205.0,169.5899,169.6185,169.4949,169.5899,11205.0
2019-09-06 11:50:00,178.4,178.41,178.33,178.38,5100.0,169.5899,169.5994,169.5234,169.5709,5100.0
2019-09-06 11:55:00,178.28,178.28,178.22,178.27,1800.0,169.4759,169.4759,169.4188,169.4664,1800.0
2019-09-06 12:00:00,178.26,178.34,178.22,178.28,6000.0,169.4569,169.5329,169.4188,169.4759,6000.0
2019-09-06 12:05:00,178.26,178.4,178.23,178.36,3075.0,169.4569,169.5899,169.4283,169.5519,3075.0
2019-09-06 12:10:00,178.35,178.36,178.26,178.29,2109.0,169.5424,169.5519,169.4569,169.4854,2109.0
2019-09-06 12:15:00,178.31,178.36,178.24,178.36,4005.0,169.5044,169.5519,169.4378,169.5519,4005.0
2019-09-06 12:20:00,178.32,178.32,178.09,178.26,7881.0,169.5139,169.5139,169.2952,169.4569,7881.0
2019-09-06 12:25:00,178.21,178.35,178.19,178.35,4500.0,169.4093,169.5424,169.3903,169.5424,4500.0
2019-09-06 12:30:00,178.43,178.43,178.3,178.3,3057.0,169.6185,169.6185,169.4949,169.4949,3057.0
2019-09-06 12:35:00,178.27,178.48,178.27,178.48,7212.0,169.4664,169.666,169.4664,169.666,7212.0
2019-09-06 12:40:00,178.53,178.71,178.45,178.46,6672.0,169.7135,169.8846,169.6375,169.647,6672.0
2019-09-06 12:45:00,178.39,178.52,178.33,178.34,4650.0,169.5804,169.704,169.5234,169.5329,4650.0
2019-09-06 12:50:00,178.32,178.38,178.19,178.38,5400.0,169.5139,169.5709,169.3903,169.5709,5400.0
2019-09-06 12:55:00,178.38,178.49,178.32,178.32,2700.0,169.5709,169.6755,169.5139,169.5139,2700.0
2019-09-06 13:00:00,178.32,178.34,178.13,178.34,8343.0,169.5139,169.5329,169.3333,169.5329,8343.0
2019-09-06 13:05:00,178.33,178.35,178.07,178.07,19329.0,169.5234,169.5424,169.2762,169.2762,19329.0
2019-09-06 13:10:00,178.11,178.45,178.11,178.35,4500.0,169.3143,169.6375,169.3143,169.5424,4500.0
2019-09-06 13:15:00,178.37,178.41,178.32,178.32,6675.0,169.5614,169.5994,169.5139,169.5139,6675.0
2019-09-06 13:20:00,178.36,178.36,178.35,178.35,1563.0,169.5519,169.5519,169.5424,169.5424,1563.0
2019-09-06 13:25:00,178.39,178.39,178.3,178.33,2400.0,169.5804,169.5804,169.4949,169.5234,2400.0
2019-09-06 13:30:00,178.32,178.42,178.32,178.42,11421.0,169.5139,169.609,169.5139,169.609,11421.0
2019-09-06 13:35:00,178.41,178.63,178.41,178.63,6000.0,169.5994,169.8086,169.5994,169.8086,6000.0
2019-09-06 13:40:00,178.66,178.66,178.42,178.46,6600.0,169.8371,169.8371,169.609,169.647,6600.0
2019-09-06 13:45:00,178.4,178.53,178.39,178.44,4500.0,169.5899,169.7135,169.5804,169.628,4500.0
2019-09-06 13:50:00,178.39,178.48,178.34,178.36,2436.0,169.5804,169.666,169.5329,169.5519,2436.0
2019-09-06 13:55:00,178.36,178.41,178.23,178.23,6300.0,169.5519,169.5994,169.4283,169.4283,6300.0
2019-09-06 14:00:00,178.3,178.45,178.3,178.43,7680.0,169.4949,169.6375,169.4949,169.6185,7680.0
2019-09-06 14:05:00,178.39,178.43,178.38,178.43,1599.0,169.5804,169.6185,169.5709,169.6185,1599.0
2019-09-06 14:10:00,178.4,178.46,178.35,178.37,3300.0,169.5899,169.647,169.5424,169.5614,3300.0
2019-09-06 14:15:00,178.41,178.41,178.37,178.37,1593.0,169.5994,169.5994,169.5614,169.5614,1593.0
2019-09-06 14:20:00,178.42,178.42,178.33,178.36,5400.0,169.609,169.609,169.5234,169.5519,5400.0
2019-09-06 14:25:00,178.34,178.41,178.29,178.37,8187.0,169.5329,169.5994,169.4854,169.5614,8187.0
2019-09-06 14:30:00,178.37,178.37,178.26,178.32,6744.0,169.5614,169.5614,169.4569,169.5139,6744.0
2019-09-06 14:35:00,178.3,178.37,178.25,178.3,3459.0,169.4949,169.5614,169.4473,169.4949,3459.0
2019-09-06 14:40:00,178.27,178.27,178.04,178.04,16152.0,169.4664,169.4664,169.2477,169.2477,16152.0
2019-09-06 14:45:00,178.1,178.32,178.06,178.32,6450.0,169.3048,169.5139,169.2667,169.5139,6450.0
2019-09-06 14:50:00,178.37,178.45,178.33,178.33,3603.0,169.5614,169.6375,169.5234,169.5234,3603.0
2019-09-06 14:55:00,178.34,178.42,178.33,178.36,2406.0,169.5329,169.609,169.5234,169.5519,2406.0
2019-09-06 15:00:00,178.31,178.35,178.27,178.31,5004.0,169.5044,169.5424,169.4664,169.5044,5004.0
2019-09-06 15:05:00,178.24,178.45,178.23,178.41,6153.0,169.4378,169.6375,169.4283,169.5994,6153.0
2019-09-06 15:10:00,178.46,178.53,178.41,178.41,3645.0,169.647,169.7135,169.5994,169.5994,3645.0
2019-09-06 15:15:00,178.46,178.51,178.36,178.36,1800.0,169.647,169.6945,169.5519,169.5519,1800.0
2019-09-06 15:20:00,178.28,178.34,178.27,178.3,4320.0,169.4759,169.5329,169.4664,169.4949,4320.0
2019-09-06 15:25:00,178.31,178.55,178.3,178.45,3600.0,169.5044,169.7325,169.4949,169.6375,3600.0
2019-09-06 15:30:00,178.52,178.52,178.4,178.46,2100.0,169.704,169.704,169.5899,169.647,2100.0
2019-09-06 15:35:00,178.43,178.43,178.24,178.32,9009.0,169.6185,169.6185,169.4378,169.5139,9009.0
2019-09-06 15:40:00,178.35,178.44,178.28,178.44,9039.0,169.5424,169.628,169.4759,169.628,9039.0
2019-09-06 15:45:00,178.39,178.39,178.24,178.24,4200.0,169.5804,169.5804,169.4378,169.4378,4200.0
2019-09-06 15:50:00,178.31,178.37,178.19,178.22,17415.0,169.5044,169.5614,169.3903,169.4188,17415.0
2019-09-06 15:55:00,178.24,178.28,178.13,178.22,27015.0,169.4378,169.4759,169.3333,169.4188,27015.0
2019-09-09 09:30:00,178.05,178.14,177.48,177.67,13287.0,169.2572,169.3428,168.7154,168.896,13287.0
2019-09-09 09:35:00,177.83,177.97,177.52,177.7,13410.0,169.0481,169.1812,168.7534,168.9245,13410.0
2019-09-09 09:40:00,177.58,177.91,177.42,177.54,6618.0,168.8104,169.1241,168.6583,168.7724,6618.0
2019-09-09 09:45:00,177.35,177.64,177.24,177.33,11700.0,168.5918,168.8675,168.4872,168.5728,11700.0
2019-09-09 09:50:00,177.28,177.74,177.28,177.61,55743.0,168.5253,168.9625,168.5253,168.839,55743.0
2019-09-09 09:55:00,177.75,177.75,176.93,176.93,6360.0,168.972,168.972,168.1925,168.1925,6360.0
2019-09-09 10:00:00,177.04,177.38,177.03,177.2,8325.0,168.2971,168.6203,168.2876,168.4492,8325.0
2019-09-09 10:05:00,177.18,177.57,177.18,177.57,2700.0,168.4302,168.8009,168.4302,168.8009,2700.0
2019-09-09 10:10:00,177.61,177.61,177.42,177.42,2400.0,168.839,168.839,168.6583,168.6583,2400.0
2019-09-09 10:15:00,177.47,177.76,177.44,177.76,4827.0,168.7059,168.9815,168.6773,168.9815,4827.0
2019-09-09 10:20:00,177.55,177.71,177.44,177.71,4596.0,168.7819,168.934,168.6773,168.934,4596.0
2019-09-09 10:25:00,177.82,177.82,177.51,177.51,1506.0,169.0386,169.0386,168.7439,168.7439,1506.0
2019-09-09 10:30:00,177.4,177.49,177.18,177.22,7512.0,168.6393,168.7249,168.4302,168.4682,7512.0
2019-09-09 10:35:00,177.19,177.29,177.13,177.13,3015.0,168.4397,168.5348,168.3827,168.3827,3015.0
2019-09-09 10:40:00,177.12,177.26,177.12,177.18,6900.0,168.3732,168.5062,168.3732,168.4302,6900.0
2019-09-09 10:45:00,177.17,177.17,177.12,177.12,1200.0,168.4207,168.4207,168.3732,168.3732,1200.0
2019-09-09 10:50:00,176.96,176.96,176.79,176.82,4503.0,168.2211,168.2211,168.0594,168.088,4503.0
2019-09-09 10:55:00,176.83,176.89,176.83,176.89,3000.0,168.0975,168.1545,168.0975,168.1545,3000.0
2019-09-09 11:00:00,176.96,176.98,176.75,176.79,6054.0,168.2211,168.2401,168.0214,168.0594,6054.0
2019-09-09 11:05:00,176.88,176.93,176.84,176.92,3900.0,168.145,168.1925,168.107,168.183,3900.0
2019-09-09 11:10:00,176.89,176.95,176.84,176.87,6018.0,168.1545,168.2115,168.107,168.1355,6018.0
2019-09-09 11:15:00,176.88,176.88,176.65,176.72,5220.0,168.145,168.145,167.9264,167.9929,5220.0
2019-09-09 11:20:00,176.69,176.69,176.58,176.61,1500.0,167.9644,167.9644,167.8598,167.8883,1500.0
2019-09-09 11:25:00,176.51,176.62,176.46,176.6,8100.0,167.7933,167.8978,167.7457,167.8788,8100.0
2019-09-09 11:30:00,176.55,176.55,176.48,176.51,2100.0,167.8313,167.8313,167.7648,167.7933,2100.0
2019-09-09 11:35:00,176.45,176.52,176.18,176.18,5400.0,167.7362,167.8028,167.4796,167.4796,5400.0
2019-09-09 11:40:00,175.83,176.04,175.68,175.68,11682.0,167.1469,167.3465,167.0043,167.0043,11682.0
2019-09-09 11:45:00,175.74,175.74,175.39,175.51,7188.0,167.0613,167.0613,166.7286,166.8427,7188.0
2019-09-09 11:50:00,175.52,175.64,175.38,175.55,5700.0,166.8522,166.9662,166.7191,166.8807,5700.0
2019-09-09 11:55:00,175.47,175.73,175.47,175.73,3000.0,166.8046,167.0518,166.8046,167.0518,3000.0
2019-09-09 12:00:00,175.9,175.94,175.81,175.93,4200.0,167.2134,167.2514,167.1278,167.2419,4200.0
2019-09-09 12:05:00,176.03,176.15,176.03,176.05,2751.0,167.337,167.4511,167.337,167.356,2751.0
2019-09-09 12:10:00,176.11,176.21,175.96,176.21,4251.0,167.413,167.5081,167.2704,167.5081,4251.0
2019-09-09 12:15:00,176.17,176.27,176.05,176.1,3039.0,167.4701,167.5651,167.356,167.4035,3039.0
2019-09-09 12:20:00,176.2,176.2,175.89,175.89,3000.0,167.4986,167.4986,167.2039,167.2039,3000.0
2019-09-09 12:25:00,175.94,175.94,175.81,175.81,1257.0,167.2514,167.2514,167.1278,167.1278,1257.0
2019-09-09 12:30:00,175.78,175.78,175.72,175.72,3300.0,167.0993,167.0993,167.0423,167.0423,3300.0
2019-09-09 12:35:00,175.54,175.57,175.21,175.21,7647.0,166.8712,166.8997,166.5575,166.5575,7647.0
2019-09-09 12:40:00,175.25,175.25,175.18,175.19,1200.0,166.5955,166.5955,166.529,166.5385,1200.0
2019-09-09 12:45:00,175.07,175.12,175.06,175.1,3300.0,166.4244,166.4719,166.4149,166.4529,3300.0
2019-09-09 12:50:00,175.05,175.25,175.05,175.12,6411.0,166.4054,166.5955,166.4054,166.4719,6411.0
2019-09-09 12:55:00,175.12,175.29,174.9,175.24,12648.0,166.4719,166.6335,166.2628,166.586,12648.0
2019-09-09 13:00:00,175.26,175.37,175.16,175.33,9003.0,166.605,166.7096,166.5099,166.6715,9003.0
2019-09-09 13:05:00,175.26,175.38,175.17,175.28,6600.0,166.605,166.7191,166.5194,166.624,6600.0
2019-09-09 13:10:00,175.26,175.26,175.13,175.13,5130.0,166.605,166.605,166.4814,166.4814,5130.0
2019-09-09 13:15:00,174.96,175.0,174.89,174.98,1803.0,166.3198,166.3578,166.2533,166.3388,1803.0
2019-09-09 13:20:00,174.97,174.97,174.8,174.85,3516.0,166.3293,166.3293,166.1677,166.2153,3516.0
2019-09-09 13:25:00,174.93,175.01,174.57,174.57,7992.0,166.2913,166.3674,165.9491,165.9491,7992.0
2019-09-09 13:30:00,174.62,174.62,174.34,174.36,10884.0,165.9966,165.9966,165.7304,165.7495,10884.0
2019-09-09 13:35:00,174.54,174.63,174.33,174.46,7800.0,165.9206,166.0061,165.7209,165.8445,7800.0
2019-09-09 13:40:00,174.46,174.49,174.41,174.41,3000.0,165.8445,165.873,165.797,165.797,3000.0
2019-09-09 13:45:00,174.41,174.46,174.36,174.44,3000.0,165.797,165.8445,165.7495,165.8255,3000.0
2019-09-09 13:50:00,174.46,174.46,174.13,174.35,6630.0,165.8445,165.8445,165.5308,165.7399,6630.0
2019-09-09 13:55:00,174.43,174.46,174.24,174.27,8847.0,165.816,165.8445,165.6354,165.6639,8847.0
2019-09-09 14:00:00,174.26,174.42,174.18,174.37,16215.0,165.6544,165.8065,165.5783,165.759,16215.0
2019-09-09 14:05:00,174.29,174.33,174.15,174.15,2706.0,165.6829,165.7209,165.5498,165.5498,2706.0
2019-09-09 14:10:00,174.17,174.28,174.04,174.04,4581.0,165.5688,165.6734,165.4453,165.4453,4581.0
2019-09-09 14:15:00,174.03,174.06,173.42,173.54,22890.0,165.4357,165.4643,164.8559,164.9699,22890.0
2019-09-09 14:20:00,173.45,173.81,173.45,173.81,9840.0,164.8844,165.2266,164.8844,165.2266,9840.0
2019-09-09 14:25:00,173.67,173.81,173.6,173.6,8184.0,165.0935,165.2266,165.027,165.027,8184.0
2019-09-09 14:30:00,173.58,173.62,173.46,173.56,6942.0,165.008,165.046,164.8939,164.989,6942.0
2019-09-09 14:35:00,173.69,173.69,173.46,173.57,6003.0,165.1125,165.1125,164.8939,164.9985,6003.0
2019-09-09 14:40:00,173.59,173.59,173.34,173.4,7299.0,165.0175,165.0175,164.7798,164.8369,7299.0
2019-09-09 14:45:00,173.34,173.62,173.34,173.62,7971.0,164.7798,165.046,164.7798,165.046,7971.0
2019-09-09 14:50:00,173.6,173.77,173.54,173.77,10200.0,165.027,165.1886,164.9699,165.1886,10200.0
2019-09-09 14:55:00,173.77,173.83,173.46,173.53,16200.0,165.1886,165.2456,164.8939,164.9604,16200.0
2019-09-09 15:00:00,173.46,173.56,173.32,173.56,66045.0,164.8939,164.989,164.7608,164.989,66045.0
2019-09-09 15:05:00,173.56,173.66,173.56,173.66,4053.0,164.989,165.084,164.989,165.084,4053.0
2019-09-09 15:10:00,173.63,173.96,173.63,173.9,7500.0,165.0555,165.3692,165.0555,165.3122,7500.0
2019-09-09 15:15:00,174.01,174.14,174.01,174.08,3315.0,165.4167,165.5403,165.4167,165.4833,3315.0
2019-09-09 15:20:00,174.08,174.23,174.05,174.19,7773.0,165.4833,165.6259,165.4548,165.5878,7773.0
2019-09-09 15:25:00,174.14,174.23,174.06,174.14,12237.0,165.5403,165.6259,165.4643,165.5403,12237.0
2019-09-09 15:30:00,174.11,174.19,174.05,174.12,28989.0,165.5118,165.5878,165.4548,165.5213,28989.0
2019-09-09 15:35:00,174.05,174.29,173.93,174.22,10602.0,165.4548,165.6829,165.3407,165.6164,10602.0
2019-09-09 15:40:00,174.27,174.4,174.15,174.26,14799.0,165.6639,165.7875,165.5498,165.6544,14799.0
2019-09-09 15:45:00,174.28,174.45,174.21,174.21,15903.0,165.6734,165.835,165.6069,165.6069,15903.0
2019-09-09 15:50:00,174.21,174.55,174.21,174.55,27000.0,165.6069,165.9301,165.6069,165.9301,27000.0
2019-09-09 15:55:00,174.52,174.62,174.34,174.37,55887.0,165.9015,165.9966,165.7304,165.759,55887.0
2019-09-10 09:30:00,172.95,172.95,171.69,171.9,19323.0,164.4091,164.4091,163.2113,163.4109,19323.0
2019-09-10 09:35:00,172.13,173.0,172.04,172.21,10023.0,163.6296,164.4566,163.544,163.7056,10023.0
2019-09-10 09:40:00,172.27,172.68,171.91,171.95,37248.0,163.7627,164.1524,163.4204,163.4585,37248.0
2019-09-10 09:45:00,172.06,172.72,172.04,172.46,28854.0,163.563,164.1904,163.544,163.9433,28854.0
2019-09-10 09:50:00,172.58,172.83,171.78,171.78,8526.0,164.0574,164.295,163.2969,163.2969,8526.0
2019-09-10 09:55:00,171.71,172.16,171.71,171.92,8700.0,163.2303,163.6581,163.2303,163.4299,8700.0
2019-09-10 10:00:00,171.83,171.94,171.45,171.7,18279.0,163.3444,163.449,162.9832,163.2208,18279.0
2019-09-10 10:05:00,171.72,171.8,171.43,171.55,10653.0,163.2398,163.3159,162.9641,163.0782,10653.0
2019-09-10 10:10:00,171.51,171.51,171.31,171.48,10626.0,163.0402,163.0402,162.8501,163.0117,10626.0
2019-09-10 10:15:00,171.3,171.61,171.3,171.42,10347.0,162.8406,163.1353,162.8406,162.9546,10347.0
2019-09-10 10:20:00,171.5,171.92,171.4,171.83,13716.0,163.0307,163.4299,162.9356,163.3444,13716.0
2019-09-10 10:25:00,171.82,171.82,171.66,171.76,6900.0,163.3349,163.3349,163.1828,163.2778,6900.0
2019-09-10 10:30:00,171.81,171.81,171.41,171.53,11949.0,163.3254,163.3254,162.9451,163.0592,11949.0
2019-09-10 10:35:00,171.63,171.71,171.54,171.71,7338.0,163.1543,163.2303,163.0687,163.2303,7338.0
2019-09-10 10:40:00,171.73,172.47,171.73,172.38,14535.0,163.2493,163.9528,163.2493,163.8672,14535.0
2019-09-10 10:45:00,172.47,173.17,172.47,173.12,5181.0,163.9528,164.6182,163.9528,164.5707,5181.0
2019-09-10 10:50:00,173.13,173.21,172.75,172.75,10500.0,164.5802,164.6562,164.219,164.219,10500.0
2019-09-10 10:55:00,172.87,172.97,172.77,172.87,4200.0,164.333,164.4281,164.238,164.333,4200.0
2019-09-10 11:00:00,172.92,172.97,172.79,172.95,10833.0,164.3806,164.4281,164.257,164.4091,10833.0
2019-09-10 11:05:00,172.97,173.48,172.97,173.38,11271.0,164.4281,164.9129,164.4281,164.8178,11271.0
2019-09-10 11:10:00,173.32,173.33,173.12,173.26,9000.0,164.7608,164.7703,164.5707,164.7038,9000.0
2019-09-10 11:15:00,173.38,173.62,173.16,173.62,7875.0,164.8178,165.046,164.6087,165.046,7875.0
2019-09-10 11:20:00,173.48,173.66,173.21,173.41,13245.0,164.9129,165.084,164.6562,164.8464,13245.0
2019-09-10 11:25:00,173.39,173.58,173.39,173.58,1800.0,164.8274,165.008,164.8274,165.008,1800.0
2019-09-10 11:30:00,173.53,173.67,173.31,173.46,9261.0,164.9604,165.0935,164.7513,164.8939,9261.0
2019-09-10 11:35:00,173.46,173.54,173.36,173.54,3000.0,164.8939,164.9699,164.7988,164.9699,3000.0
2019-09-10 11:40:00,173.41,173.49,173.34,173.46,5472.0,164.8464,164.9224,164.7798,164.8939,5472.0
2019-09-10 11:45:00,173.45,173.78,173.41,173.64,7083.0,164.8844,165.1981,164.8464,165.065,7083.0
2019-09-10 11:50:00,173.74,173.88,173.63,173.77,5226.0,165.1601,165.2932,165.0555,165.1886,5226.0
2019-09-10 11:55:00,173.67,173.92,173.6,173.6,9600.0,165.0935,165.3312,165.027,165.027,9600.0
2019-09-10 12:00:00,173.58,173.61,173.45,173.54,5736.0,165.008,165.0365,164.8844,164.9699,5736.0
2019-09-10 12:05:00,173.65,173.8,173.65,173.74,3654.0,165.0745,165.2171,165.0745,165.1601,3654.0
2019-09-10 12:10:00,173.68,173.68,173.56,173.58,4884.0,165.103,165.103,164.989,165.008,4884.0
2019-09-10 12:15:00,173.61,173.72,173.57,173.66,3714.0,165.0365,165.1411,164.9985,165.084,3714.0
2019-09-10 12:20:00,173.94,174.03,173.9,173.98,11082.0,165.3502,165.4357,165.3122,165.3882,11082.0
2019-09-10 12:25:00,173.91,173.91,173.68,173.7,6780.0,165.3217,165.3217,165.103,165.122,6780.0
2019-09-10 12:30:00,173.8,173.85,173.75,173.81,2571.0,165.2171,165.2646,165.1696,165.2266,2571.0
2019-09-10 12:35:00,173.79,173.86,173.74,173.83,3000.0,165.2076,165.2741,165.1601,165.2456,3000.0
2019-09-10 12:40:00,173.84,174.17,173.8,174.08,6600.0,165.2551,165.5688,165.2171,165.4833,6600.0
2019-09-10 12:45:00,174.05,174.05,173.71,173.71,14475.0,165.4548,165.4548,165.1316,165.1316,14475.0
2019-09-10 12:50:00,173.7,173.85,173.65,173.77,7419.0,165.122,165.2646,165.0745,165.1886,7419.0
2019-09-10 12:55:00,173.67,173.79,173.63,173.73,5703.0,165.0935,165.2076,165.0555,165.1506,5703.0
2019-09-10 13:00:00,173.81,173.91,173.75,173.81,14421.0,165.2266,165.3217,165.1696,165.2266,14421.0
2019-09-10 13:05:00,173.77,173.83,173.77,173.81,1236.0,165.1886,165.2456,165.1886,165.2266,1236.0
2019-09-10 13:10:00,173.88,173.94,173.83,173.9,3900.0,165.2932,165.3502,165.2456,165.3122,3900.0
2019-09-10 13:15:00,173.8,173.81,173.65,173.75,7602.0,165.2171,165.2266,165.0745,165.1696,7602.0
2019-09-10 13:20:00,173.78,173.85,173.66,173.83,12900.0,165.1981,165.2646,165.084,165.2456,12900.0
2019-09-10 13:25:00,173.79,173.87,173.71,173.87,2700.0,165.2076,165.2836,165.1316,165.2836,2700.0
2019-09-10 13:30:00,173.86,173.94,173.8,173.94,3054.0,165.2741,165.3502,165.2171,165.3502,3054.0
2019-09-10 13:35:00,174.03,174.07,173.91,173.91,8229.0,165.4357,165.4738,165.3217,165.3217,8229.0
2019-09-10 13:40:00,174.0,174.15,173.94,174.08,6429.0,165.4072,165.5498,165.3502,165.4833,6429.0
2019-09-10 13:45:00,174.1,174.1,173.86,173.98,3336.0,165.5023,165.5023,165.2741,165.3882,3336.0
2019-09-10 13:50:00,174.12,174.13,173.87,173.93,6369.0,165.5213,165.5308,165.2836,165.3407,6369.0
2019-09-10 13:55:00,174.05,174.09,173.98,174.09,2061.0,165.4548,165.4928,165.3882,165.4928,2061.0
2019-09-10 14:00:00,173.99,174.04,173.85,173.96,9177.0,165.3977,165.4453,165.2646,165.3692,9177.0
2019-09-10 14:05:00,173.9,173.9,173.77,173.82,2793.0,165.3122,165.3122,165.1886,165.2361,2793.0
2019-09-10 14:10:00,173.77,173.77,173.59,173.59,6528.0,165.1886,165.1886,165.0175,165.0175,6528.0
2019-09-10 14:15:00,173.58,173.58,173.36,173.42,5025.0,165.008,165.008,164.7988,164.8559,5025.0
2019-09-10 14:20:00,173.42,173.49,173.35,173.41,7467.0,164.8559,164.9224,164.7893,164.8464,7467.0
2019-09-10 14:25:00,173.52,173.57,173.47,173.51,4560.0,164.9509,164.9985,164.9034,164.9414,4560.0
2019-09-10 14:30:00,173.56,173.64,173.53,173.62,4800.0,164.989,165.065,164.9604,165.046,4800.0
2019-09-10 14:35:00,173.57,173.58,173.42,173.42,7860.0,164.9985,165.008,164.8559,164.8559,7860.0
2019-09-10 14:40:00,173.4,173.43,173.26,173.36,7659.0,164.8369,164.8654,164.7038,164.7988,7659.0
2019-09-10 14:45:00,173.45,173.5,173.34,173.5,4923.0,164.8844,164.9319,164.7798,164.9319,4923.0
2019-09-10 14:50:00,173.52,173.56,173.51,173.51,900.0,164.9509,164.989,164.9414,164.9414,900.0
2019-09-10 14:55:00,173.58,173.58,173.46,173.46,5700.0,165.008,165.008,164.8939,164.8939,5700.0
2019-09-10 15:00:00,173.42,173.42,173.33,173.33,5700.0,164.8559,164.8559,164.7703,164.7703,5700.0
2019-09-10 15:05:00,173.36,173.47,173.33,173.41,6066.0,164.7988,164.9034,164.7703,164.8464,6066.0
2019-09-10 15:10:00,173.39,173.6,173.34,173.6,7152.0,164.8274,165.027,164.7798,165.027,7152.0
2019-09-10 15:15:00,173.62,173.62,173.47,173.56,4500.0,165.046,165.046,164.9034,164.989,4500.0
2019-09-10 15:20:00,173.58,173.61,173.37,173.37,8565.0,165.008,165.0365,164.8083,164.8083,8565.0
2019-09-10 15:25:00,173.35,173.42,173.25,173.36,9897.0,164.7893,164.8559,164.6943,164.7988,9897.0
2019-09-10 15:30:00,173.4,173.55,173.4,173.46,12018.0,164.8369,164.9795,164.8369,164.8939,12018.0
2019-09-10 15:35:00,173.55,173.57,173.29,173.36,15969.0,164.9795,164.9985,164.7323,164.7988,15969.0
2019-09-10 15:40:00,173.39,173.54,173.37,173.49,16728.0,164.8274,164.9699,164.8083,164.9224,16728.0
2019-09-10 15:45:00,173.47,173.57,173.38,173.41,13317.0,164.9034,164.9985,164.8178,164.8464,13317.0
2019-09-10 15:50:00,173.44,173.47,173.15,173.3,44874.0,164.8749,164.9034,164.5992,164.7418,44874.0
2019-09-10 15:55:00,173.31,173.88,173.31,173.88,48987.0,164.7513,165.2932,164.7513,165.2932,48987.0
2019-09-11 09:30:00,173.67,174.06,173.17,173.22,45537.0,165.0935,165.4643,164.6182,164.6657,45537.0
2019-09-11 09:35:00,173.63,175.07,173.63,175.07,7998.0,165.0555,166.4244,165.0555,166.4244,7998.0
2019-09-11 09:40:00,174.89,175.33,174.27,174.82,32646.0,166.2533,166.6715,165.6639,166.1867,32646.0
2019-09-11 09:45:00,175.0,175.76,175.0,175.49,25188.0,166.3578,167.0803,166.3578,166.8236,25188.0
2019-09-11 09:50:00,175.11,175.46,174.61,174.62,12756.0,166.4624,166.7951,165.9871,165.9966,12756.0
2019-09-11 09:55:00,174.6,175.2,174.15,174.68,13938.0,165.9776,166.548,165.5498,166.0536,13938.0
2019-09-11 10:00:00,174.67,174.94,174.46,174.46,7278.0,166.0441,166.3008,165.8445,165.8445,7278.0
2019-09-11 10:05:00,174.22,174.6,174.22,174.51,7440.0,165.6164,165.9776,165.6164,165.892,7440.0
2019-09-11 10:10:00,174.71,174.93,174.71,174.77,2700.0,166.0822,166.2913,166.0822,166.1392,2700.0
2019-09-11 10:15:00,174.78,174.78,174.51,174.76,3600.0,166.1487,166.1487,165.892,166.1297,3600.0
2019-09-11 10:20:00,174.76,175.04,174.7,175.02,15000.0,166.1297,166.3959,166.0727,166.3769,15000.0
2019-09-11 10:25:00,175.13,175.31,174.97,175.17,28455.0,166.4814,166.6525,166.3293,166.5194,28455.0
2019-09-11 10:30:00,175.27,175.53,175.25,175.51,10068.0,166.6145,166.8617,166.5955,166.8427,10068.0
2019-09-11 10:35:00,175.57,175.88,175.43,175.43,20247.0,166.8997,167.1944,166.7666,166.7666,20247.0
2019-09-11 10:40:00,175.5,175.61,175.16,175.35,15834.0,166.8332,166.9377,166.5099,166.6906,15834.0
2019-09-11 10:45:00,175.53,175.72,175.37,175.47,11808.0,166.8617,167.0423,166.7096,166.8046,11808.0
2019-09-11 10:50:00,175.47,175.96,175.47,175.67,10293.0,166.8046,167.2704,166.8046,166.9948,10293.0
2019-09-11 10:55:00,175.56,175.93,175.56,175.86,9891.0,166.8902,167.2419,166.8902,167.1754,9891.0
2019-09-11 11:00:00,175.86,175.86,175.68,175.77,7500.0,167.1754,167.1754,167.0043,167.0898,7500.0
2019-09-11 11:05:00,175.46,175.65,175.42,175.65,3300.0,166.7951,166.9757,166.7571,166.9757,3300.0
2019-09-11 11:10:00,175.65,175.94,175.57,175.8,9375.0,166.9757,167.2514,166.8997,167.1183,9375.0
2019-09-11 11:15:00,175.7,175.96,175.52,175.68,17625.0,167.0233,167.2704,166.8522,167.0043,17625.0
2019-09-11 11:20:00,175.68,175.97,175.54,175.63,9900.0,167.0043,167.2799,166.8712,166.9567,9900.0
2019-09-11 11:25:00,175.64,175.71,175.57,175.7,6900.0,166.9662,167.0328,166.8997,167.0233,6900.0
2019-09-11 11:30:00,175.74,175.75,175.53,175.66,8400.0,167.0613,167.0708,166.8617,166.9853,8400.0
2019-09-11 11:35:00,175.68,175.87,175.66,175.67,10860.0,167.0043,167.1849,166.9853,166.9948,10860.0
2019-09-11 11:40:00,175.83,176.3,175.83,176.16,7500.0,167.1469,167.5936,167.1469,167.4606,7500.0
2019-09-11 11:45:00,176.14,176.19,175.86,175.95,7665.0,167.4415,167.4891,167.1754,167.2609,7665.0
2019-09-11 11:50:00,175.82,175.91,175.67,175.87,10278.0,167.1374,167.2229,166.9948,167.1849,10278.0
2019-09-11 11:55:00,176.01,176.08,175.96,175.97,8100.0,167.318,167.3845,167.2704,167.2799,8100.0
2019-09-11 12:00:00,176.13,176.34,176.06,176.13,10119.0,167.432,167.6317,167.3655,167.432,10119.0
2019-09-11 12:05:00,176.08,176.35,176.07,176.18,12000.0,167.3845,167.6412,167.375,167.4796,12000.0
2019-09-11 12:10:00,176.24,176.32,176.1,176.16,7506.0,167.5366,167.6127,167.4035,167.4606,7506.0
2019-09-11 12:15:00,176.22,176.42,176.22,176.31,3300.0,167.5176,167.7077,167.5176,167.6032,3300.0
2019-09-11 12:20:00,176.3,176.66,176.3,176.6,16020.0,167.5936,167.9359,167.5936,167.8788,16020.0
2019-09-11 12:25:00,176.65,176.85,176.65,176.66,6900.0,167.9264,168.1165,167.9264,167.9359,6900.0
2019-09-11 12:30:00,176.68,176.73,176.56,176.63,13395.0,167.9549,168.0024,167.8408,167.9073,13395.0
2019-09-11 12:35:00,176.63,176.84,176.6,176.79,10200.0,167.9073,168.107,167.8788,168.0594,10200.0
2019-09-11 12:40:00,176.85,176.88,176.75,176.75,3387.0,168.1165,168.145,168.0214,168.0214,3387.0
2019-09-11 12:45:00,176.63,176.78,176.63,176.72,1200.0,167.9073,168.0499,167.9073,167.9929,1200.0
2019-09-11 12:50:00,176.72,176.78,176.63,176.7,8277.0,167.9929,168.0499,167.9073,167.9739,8277.0
2019-09-11 12:55:00,176.63,176.66,176.43,176.53,11331.0,167.9073,167.9359,167.7172,167.8123,11331.0
2019-09-11 13:00:00,176.46,176.55,176.35,176.4,3825.0,167.7457,167.8313,167.6412,167.6887,3825.0
2019-09-11 13:05:00,176.35,176.53,176.29,176.52,6603.0,167.6412,167.8123,167.5841,167.8028,6603.0
2019-09-11 13:10:00,176.51,176.52,176.33,176.52,6900.0,167.7933,167.8028,167.6222,167.8028,6900.0
2019-09-11 13:15:00,176.44,176.61,176.25,176.49,8700.0,167.7267,167.8883,167.5461,167.7743,8700.0
2019-09-11 13:20:00,176.4,176.73,176.4,176.72,6219.0,167.6887,168.0024,167.6887,167.9929,6219.0
2019-09-11 13:25:00,176.67,176.71,176.42,176.43,3600.0,167.9454,167.9834,167.7077,167.7172,3600.0
2019-09-11 13:30:00,176.4,176.65,176.35,176.39,9240.0,167.6887,167.9264,167.6412,167.6792,9240.0
2019-09-11 13:35:00,176.35,176.44,176.34,176.44,3000.0,167.6412,167.7267,167.6317,167.7267,3000.0
2019-09-11 13:40:00,176.3,176.38,176.14,176.16,5400.0,167.5936,167.6697,167.4415,167.4606,5400.0
2019-09-11 13:45:00,176.09,176.14,176.03,176.03,2100.0,167.394,167.4415,167.337,167.337,2100.0
2019-09-11 13:50:00,176.12,176.12,175.92,175.93,8550.0,167.4225,167.4225,167.2324,167.2419,8550.0
2019-09-11 13:55:00,175.99,175.99,175.72,175.73,9738.0,167.299,167.299,167.0423,167.0518,9738.0
2019-09-11 14:00:00,175.75,175.88,175.43,175.63,8082.0,167.0708,167.1944,166.7666,166.9567,8082.0
2019-09-11 14:05:00,175.55,175.61,175.48,175.53,4923.0,166.8807,166.9377,166.8141,166.8617,4923.0
2019-09-11 14:10:00,175.51,175.62,175.27,175.32,5268.0,166.8427,166.9472,166.6145,166.662,5268.0
2019-09-11 14:15:00,175.32,175.49,175.32,175.46,4794.0,166.662,166.8236,166.662,166.7951,4794.0
2019-09-11 14:20:00,175.36,175.46,175.36,175.41,2100.0,166.7001,166.7951,166.7001,166.7476,2100.0
2019-09-11 14:25:00,175.39,175.46,175.36,175.46,7251.0,166.7286,166.7951,166.7001,166.7951,7251.0
2019-09-11 14:30:00,175.46,175.46,175.36,175.36,4350.0,166.7951,166.7951,166.7001,166.7001,4350.0
2019-09-11 14:35:00,175.37,175.49,175.37,175.49,3333.0,166.7096,166.8236,166.7096,166.8236,3333.0
2019-09-11 14:40:00,175.59,175.59,175.4,175.4,29589.0,166.9187,166.9187,166.7381,166.7381,29589.0
2019-09-11 14:45:00,175.45,175.49,175.37,175.37,3600.0,166.7856,166.8236,166.7096,166.7096,3600.0
2019-09-11 14:50:00,175.45,175.45,175.16,175.16,5400.0,166.7856,166.7856,166.5099,166.5099,5400.0
2019-09-11 14:55:00,175.16,175.29,175.04,175.16,13713.0,166.5099,166.6335,166.3959,166.5099,13713.0
2019-09-11 15:00:00,175.23,175.58,175.19,175.36,14790.0,166.5765,166.9092,166.5385,166.7001,14790.0
2019-09-11 15:05:00,175.31,175.77,175.31,175.53,23490.0,166.6525,167.0898,166.6525,166.8617,23490.0
2019-09-11 15:10:00,175.49,175.68,175.49,175.66,6300.0,166.8236,167.0043,166.8236,166.9853,6300.0
2019-09-11 15:15:00,175.52,175.61,175.27,175.29,8979.0,166.8522,166.9377,166.6145,166.6335,8979.0
2019-09-11 15:20:00,175.27,175.61,175.27,175.6,16014.0,166.6145,166.9377,166.6145,166.9282,16014.0
2019-09-11 15:25:00,175.54,175.59,175.38,175.38,5463.0,166.8712,166.9187,166.7191,166.7191,5463.0
2019-09-11 15:30:00,175.46,175.5,175.32,175.46,7308.0,166.7951,166.8332,166.662,166.7951,7308.0
2019-09-11 15:35:00,175.52,175.62,175.5,175.5,8421.0,166.8522,166.9472,166.8332,166.8332,8421.0
2019-09-11 15:40:00,175.46,175.58,175.37,175.46,16782.0,166.7951,166.9092,166.7096,166.7951,16782.0
2019-09-11 15:45:00,175.55,175.56,175.32,175.47,29523.0,166.8807,166.8902,166.662,166.8046,29523.0
2019-09-11 15:50:00,175.51,175.86,175.51,175.86,18726.0,166.8427,167.1754,166.8427,167.1754,18726.0
2019-09-11 15:55:00,175.92,175.93,175.6,175.86,86559.0,167.2324,167.2419,166.9282,167.1754,86559.0
2019-09-12 09:30:00,177.8,182.99,176.97,182.61,84477.0,169.0196,173.9533,168.2306,173.592,84477.0
2019-09-12 09:35:00,182.39,182.43,179.42,179.92,67911.0,173.3829,173.4209,170.5596,171.0349,67911.0
2019-09-12 09:40:00,179.86,179.92,178.96,178.96,19824.0,170.9778,171.0349,170.1223,170.1223,19824.0
2019-09-12 09:45:00,178.95,179.47,178.51,179.18,44073.0,170.1128,170.6071,169.6945,170.3314,44073.0
2019-09-12 09:50:00,179.01,179.65,178.62,179.64,22206.0,170.1698,170.7782,169.7991,170.7687,22206.0
2019-09-12 09:55:00,179.78,180.11,179.74,179.79,15027.0,170.9018,171.2155,170.8638,170.9113,15027.0
2019-09-12 10:00:00,179.79,180.17,179.6,180.0,41037.0,170.9113,171.2725,170.7307,171.1109,41037.0
2019-09-12 10:05:00,179.93,180.21,179.67,179.71,21459.0,171.0444,171.3106,170.7972,170.8352,21459.0
2019-09-12 10:10:00,179.7,180.2,179.5,179.69,23511.0,170.8257,171.301,170.6356,170.8162,23511.0
2019-09-12 10:15:00,179.77,180.37,179.77,180.08,19941.0,170.8923,171.4627,170.8923,171.187,19941.0
2019-09-12 10:20:00,179.95,180.21,179.88,180.07,22800.0,171.0634,171.3106,170.9969,171.1775,22800.0
2019-09-12 10:25:00,180.15,180.15,179.93,179.93,8400.0,171.2535,171.2535,171.0444,171.0444,8400.0
2019-09-12 10:30:00,179.77,179.97,179.6,179.6,14178.0,170.8923,171.0824,170.7307,170.7307,14178.0
2019-09-12 10:35:00,179.49,179.49,179.14,179.44,24120.0,170.6261,170.6261,170.2934,170.5786,24120.0
2019-09-12 10:40:00,179.83,179.84,179.36,179.36,6618.0,170.9493,170.9588,170.5025,170.5025,6618.0
2019-09-12 10:45:00,179.33,179.48,179.23,179.33,11220.0,170.474,170.6166,170.379,170.474,11220.0
2019-09-12 10:50:00,179.28,179.28,178.22,178.5,16740.0,170.4265,170.4265,169.4188,169.685,16740.0
2019-09-12 10:55:00,178.48,178.77,178.48,178.53,6579.0,169.666,169.9417,169.666,169.7135,6579.0
2019-09-12 11:00:00,178.72,179.19,178.54,179.19,7557.0,169.8941,170.3409,169.723,170.3409,7557.0
2019-09-12 11:05:00,178.99,178.99,178.5,178.75,8829.0,170.1508,170.1508,169.685,169.9227,8829.0
2019-09-12 11:10:00,178.7,178.85,178.61,178.85,5004.0,169.8751,170.0177,169.7896,170.0177,5004.0
2019-09-12 11:15:00,178.79,178.9,178.74,178.82,6726.0,169.9607,170.0652,169.9131,169.9892,6726.0
2019-09-12 11:20:00,178.78,178.78,178.34,178.36,9300.0,169.9512,169.9512,169.5329,169.5519,9300.0
2019-09-12 11:25:00,178.44,178.69,178.35,178.47,8007.0,169.628,169.8656,169.5424,169.6565,8007.0
2019-09-12 11:30:00,178.49,178.62,178.3,178.43,10671.0,169.6755,169.7991,169.4949,169.6185,10671.0
2019-09-12 11:35:00,178.46,178.47,178.34,178.47,3600.0,169.647,169.6565,169.5329,169.6565,3600.0
2019-09-12 11:40:00,178.4,178.43,178.27,178.38,10554.0,169.5899,169.6185,169.4664,169.5709,10554.0
2019-09-12 11:45:00,178.36,178.5,178.25,178.47,22629.0,169.5519,169.685,169.4473,169.6565,22629.0
2019-09-12 11:50:00,178.47,178.72,178.47,178.71,6981.0,169.6565,169.8941,169.6565,169.8846,6981.0
2019-09-12 11:55:00,178.7,178.77,178.63,178.65,8913.0,169.8751,169.9417,169.8086,169.8276,8913.0
2019-09-12 12:00:00,178.6,178.6,178.31,178.31,12852.0,169.7801,169.7801,169.5044,169.5044,12852.0
2019-09-12 12:05:00,178.31,178.44,178.31,178.44,13068.0,169.5044,169.628,169.5044,169.628,13068.0
2019-09-12 12:10:00,178.33,178.66,178.33,178.63,5133.0,169.5234,169.8371,169.5234,169.8086,5133.0
2019-09-12 12:15:00,178.55,178.59,178.38,178.39,5700.0,169.7325,169.7706,169.5709,169.5804,5700.0
2019-09-12 12:20:00,178.48,178.52,178.48,178.49,3564.0,169.666,169.704,169.666,169.6755,3564.0
2019-09-12 12:25:00,178.44,178.58,178.42,178.58,4476.0,169.628,169.7611,169.609,169.7611,4476.0
2019-09-12 12:30:00,178.67,178.7,178.48,178.48,3765.0,169.8466,169.8751,169.666,169.666,3765.0
2019-09-12 12:35:00,178.32,178.51,178.31,178.31,4803.0,169.5139,169.6945,169.5044,169.5044,4803.0
2019-09-12 12:40:00,178.25,178.41,178.25,178.41,3672.0,169.4473,169.5994,169.4473,169.5994,3672.0
2019-09-12 12:45:00,178.41,178.45,178.38,178.45,3600.0,169.5994,169.6375,169.5709,169.6375,3600.0
2019-09-12 12:50:00,178.53,178.67,178.52,178.52,7575.0,169.7135,169.8466,169.704,169.704,7575.0
2019-09-12 12:55:00,178.44,178.61,178.44,178.61,3996.0,169.628,169.7896,169.628,169.7896,3996.0
2019-09-12 13:00:00,178.65,179.08,178.65,178.97,8850.0,169.8276,170.2364,169.8276,170.1318,8850.0
2019-09-12 13:05:00,178.96,179.15,178.96,178.99,2715.0,170.1223,170.3029,170.1223,170.1508,2715.0
2019-09-12 13:10:00,178.96,178.96,178.88,178.93,7269.0,170.1223,170.1223,170.0462,170.0938,7269.0
2019-09-12 13:15:00,178.91,179.12,178.88,179.08,7428.0,170.0748,170.2744,170.0462,170.2364,7428.0
2019-09-12 13:20:00,179.09,179.22,179.08,179.13,5100.0,170.2459,170.3694,170.2364,170.2839,5100.0
2019-09-12 13:25:00,179.16,179.2,179.11,179.18,8400.0,170.3124,170.3504,170.2649,170.3314,8400.0
2019-09-12 13:30:00,179.24,179.31,179.18,179.21,15600.0,170.3885,170.455,170.3314,170.3599,15600.0
2019-09-12 13:35:00,179.27,179.31,179.0,179.08,9300.0,170.417,170.455,170.1603,170.2364,9300.0
2019-09-12 13:40:00,179.07,179.33,179.03,179.28,9597.0,170.2269,170.474,170.1888,170.4265,9597.0
2019-09-12 13:45:00,179.39,179.45,179.37,179.42,5742.0,170.5311,170.5881,170.512,170.5596,5742.0
2019-09-12 13:50:00,179.42,179.53,179.42,179.53,4230.0,170.5596,170.6641,170.5596,170.6641,4230.0
2019-09-12 13:55:00,179.5,179.73,179.48,179.72,9351.0,170.6356,170.8543,170.6166,170.8448,9351.0
2019-09-12 14:00:00,179.73,179.77,179.46,179.64,17955.0,170.8543,170.8923,170.5976,170.7687,17955.0
2019-09-12 14:05:00,179.69,179.94,179.69,179.94,5457.0,170.8162,171.0539,170.8162,171.0539,5457.0
2019-09-12 14:10:00,179.92,180.0,179.82,179.88,8841.0,171.0349,171.1109,170.9398,170.9969,8841.0
2019-09-12 14:15:00,179.83,180.08,179.83,180.07,10497.0,170.9493,171.187,170.9493,171.1775,10497.0
2019-09-12 14:20:00,180.04,180.11,180.01,180.05,4566.0,171.149,171.2155,171.1204,171.1585,4566.0
2019-09-12 14:25:00,180.05,180.19,180.0,180.19,11700.0,171.1585,171.2915,171.1109,171.2915,11700.0
2019-09-12 14:30:00,180.15,180.25,179.98,180.25,7245.0,171.2535,171.3486,171.0919,171.3486,7245.0
2019-09-12 14:35:00,180.24,180.37,180.14,180.23,12000.0,171.3391,171.4627,171.244,171.3296,12000.0
2019-09-12 14:40:00,180.36,180.36,180.21,180.23,10800.0,171.4531,171.4531,171.3106,171.3296,10800.0
2019-09-12 14:45:00,180.24,180.27,180.02,180.02,9795.0,171.3391,171.3676,171.1299,171.1299,9795.0
2019-09-12 14:50:00,180.06,180.1,180.02,180.07,7305.0,171.168,171.206,171.1299,171.1775,7305.0
2019-09-12 14:55:00,180.09,180.16,179.88,179.88,7890.0,171.1965,171.263,170.9969,170.9969,7890.0
2019-09-12 15:00:00,179.91,180.06,179.88,180.01,17709.0,171.0254,171.168,170.9969,171.1204,17709.0
2019-09-12 15:05:00,180.01,180.06,179.94,179.97,21390.0,171.1204,171.168,171.0539,171.0824,21390.0
2019-09-12 15:10:00,179.92,179.99,179.9,179.98,8406.0,171.0349,171.1014,171.0159,171.0919,8406.0
2019-09-12 15:15:00,179.98,180.14,179.96,180.13,25194.0,171.0919,171.244,171.0729,171.2345,25194.0
2019-09-12 15:20:00,180.11,180.26,180.09,180.18,49986.0,171.2155,171.3581,171.1965,171.282,49986.0
2019-09-12 15:25:00,180.15,180.3,180.1,180.17,19842.0,171.2535,171.3961,171.206,171.2725,19842.0
2019-09-12 15:30:00,180.12,180.17,180.08,180.12,10467.0,171.225,171.2725,171.187,171.225,10467.0
2019-09-12 15:35:00,180.08,180.09,179.89,179.89,15228.0,171.187,171.1965,171.0064,171.0064,15228.0
2019-09-12 15:40:00,179.89,179.9,179.73,179.83,25302.0,171.0064,171.0159,170.8543,170.9493,25302.0
2019-09-12 15:45:00,179.86,179.95,179.79,179.87,25119.0,170.9778,171.0634,170.9113,170.9873,25119.0
2019-09-12 15:50:00,179.85,180.0,179.83,179.97,26928.0,170.9683,171.1109,170.9493,171.0824,26928.0
2019-09-12 15:55:00,179.93,179.97,179.51,179.65,61104.0,171.0444,171.0824,170.6451,170.7782,61104.0
2019-09-13 09:30:00,178.69,179.41,178.66,178.66,14850.0,169.8656,170.5501,169.8371,169.8371,14850.0
2019-09-13 09:35:00,178.67,179.65,178.67,179.65,5295.0,169.8466,170.7782,169.8466,170.7782,5295.0
2019-09-13 09:40:00,179.65,180.36,179.35,179.95,34467.0,170.7782,171.4531,170.493,171.0634,34467.0
2019-09-13 09:45:00,180.02,180.02,179.8,180.0,8070.0,171.1299,171.1299,170.9208,171.1109,8070.0
2019-09-13 09:50:00,180.01,180.45,180.0,180.12,9078.0,171.1204,171.5387,171.1109,171.225,9078.0
2019-09-13 09:55:00,180.0,180.47,180.0,180.21,5616.0,171.1109,171.5577,171.1109,171.3106,5616.0
2019-09-13 10:00:00,180.32,180.5,180.02,180.28,10209.0,171.4151,171.5862,171.1299,171.3771,10209.0
2019-09-13 10:05:00,180.28,180.45,180.09,180.28,16203.0,171.3771,171.5387,171.1965,171.3771,16203.0
2019-09-13 10:10:00,180.48,180.48,180.3,180.38,3390.0,171.5672,171.5672,171.3961,171.4722,3390.0
2019-09-13 10:15:00,180.38,180.44,180.0,180.24,6498.0,171.4722,171.5292,171.1109,171.3391,6498.0
2019-09-13 10:20:00,180.41,180.54,180.4,180.42,3900.0,171.5007,171.6243,171.4912,171.5102,3900.0
2019-09-13 10:25:00,180.5,180.58,180.33,180.33,6888.0,171.5862,171.6623,171.4246,171.4246,6888.0
2019-09-13 10:30:00,180.35,180.41,180.1,180.17,5250.0,171.4436,171.5007,171.206,171.2725,5250.0
2019-09-13 10:35:00,180.24,180.58,180.24,180.58,11403.0,171.3391,171.6623,171.3391,171.6623,11403.0
2019-09-13 10:40:00,180.58,180.67,180.52,180.62,10518.0,171.6623,171.7478,171.6052,171.7003,10518.0
2019-09-13 10:45:00,180.53,180.65,180.43,180.54,7500.0,171.6148,171.7288,171.5197,171.6243,7500.0
2019-09-13 10:50:00,180.57,181.15,180.57,181.15,8643.0,171.6528,172.2041,171.6528,172.2041,8643.0
2019-09-13 10:55:00,181.08,181.14,180.73,180.73,25554.0,172.1376,172.1946,171.8049,171.8049,25554.0
2019-09-13 11:00:00,180.75,180.75,180.52,180.52,5169.0,171.8239,171.8239,171.6052,171.6052,5169.0
2019-09-13 11:05:00,180.46,180.75,180.42,180.7,6300.0,171.5482,171.8239,171.5102,171.7764,6300.0
2019-09-13 11:10:00,180.79,180.79,180.63,180.67,4800.0,171.8619,171.8619,171.7098,171.7478,4800.0
2019-09-13 11:15:00,180.67,180.8,180.53,180.79,7200.0,171.7478,171.8714,171.6148,171.8619,7200.0
2019-09-13 11:20:00,180.76,180.76,180.64,180.71,4734.0,171.8334,171.8334,171.7193,171.7859,4734.0
2019-09-13 11:25:00,180.65,180.75,180.59,180.66,3306.0,171.7288,171.8239,171.6718,171.7383,3306.0
2019-09-13 11:30:00,180.88,180.88,180.39,180.41,5868.0,171.9475,171.9475,171.4817,171.5007,5868.0
2019-09-13 11:35:00,180.55,180.55,180.08,180.12,13200.0,171.6338,171.6338,171.187,171.225,13200.0
2019-09-13 11:40:00,180.14,180.24,179.79,179.99,19089.0,171.244,171.3391,170.9113,171.1014,19089.0
2019-09-13 11:45:00,179.94,180.23,179.94,180.23,4293.0,171.0539,171.3296,171.0539,171.3296,4293.0
2019-09-13 11:50:00,180.27,180.35,180.03,180.22,6000.0,171.3676,171.4436,171.1394,171.3201,6000.0
2019-09-13 11:55:00,180.16,180.28,180.16,180.18,2262.0,171.263,171.3771,171.263,171.282,2262.0
2019-09-13 12:00:00,180.18,180.36,180.14,180.25,6831.0,171.282,171.4531,171.244,171.3486,6831.0
2019-09-13 12:05:00,180.31,180.38,180.18,180.24,7533.0,171.4056,171.4722,171.282,171.3391,7533.0
2019-09-13 12:10:00,180.36,180.36,180.29,180.29,1500.0,171.4531,171.4531,171.3866,171.3866,1500.0
2019-09-13 12:15:00,180.29,180.29,180.14,180.14,4080.0,171.3866,171.3866,171.244,171.244,4080.0
2019-09-13 12:20:00,180.12,180.13,180.08,180.13,2400.0,171.225,171.2345,171.187,171.2345,2400.0
2019-09-13 12:25:00,180.07,180.08,179.93,180.08,6888.0,171.1775,171.187,171.0444,171.187,6888.0
2019-09-13 12:30:00,180.06,180.16,180.05,180.08,3300.0,171.168,171.263,171.1585,171.187,3300.0
2019-09-13 12:35:00,180.06,180.06,179.97,180.03,3300.0,171.168,171.168,171.0824,171.1394,3300.0
2019-09-13 12:40:00,180.08,180.14,180.05,180.14,2100.0,171.187,171.244,171.1585,171.244,2100.0
2019-09-13 12:45:00,180.17,180.17,180.03,180.03,4209.0,171.2725,171.2725,171.1394,171.1394,4209.0
2019-09-13 12:50:00,180.03,180.09,180.0,180.0,4500.0,171.1394,171.1965,171.1109,171.1109,4500.0
2019-09-13 12:55:00,179.98,180.08,179.95,179.95,3135.0,171.0919,171.187,171.0634,171.0634,3135.0
2019-09-13 13:00:00,179.97,179.98,179.89,179.97,4875.0,171.0824,171.0919,171.0064,171.0824,4875.0
2019-09-13 13:05:00,179.94,180.15,179.93,180.15,3900.0,171.0539,171.2535,171.0444,171.2535,3900.0
2019-09-13 13:10:00,180.07,180.09,180.03,180.03,4290.0,171.1775,171.1965,171.1394,171.1394,4290.0
2019-09-13 13:15:00,180.03,180.05,179.95,180.0,3435.0,171.1394,171.1585,171.0634,171.1109,3435.0
2019-09-13 13:20:00,179.95,180.03,179.89,180.03,900.0,171.0634,171.1394,171.0064,171.1394,900.0
2019-09-13 13:25:00,179.98,179.98,179.78,179.78,5100.0,171.0919,171.0919,170.9018,170.9018,5100.0
2019-09-13 13:30:00,179.92,179.92,179.83,179.91,11532.0,171.0349,171.0349,170.9493,171.0254,11532.0
2019-09-13 13:35:00,179.98,180.07,179.88,179.92,9660.0,171.0919,171.1775,170.9969,171.0349,9660.0
2019-09-13 13:40:00,179.9,179.96,179.8,179.8,10485.0,171.0159,171.0729,170.9208,170.9208,10485.0
2019-09-13 13:45:00,179.75,179.94,179.75,179.94,3300.0,170.8733,171.0539,170.8733,171.0539,3300.0
2019-09-13 13:50:00,180.0,180.1,179.91,180.1,6117.0,171.1109,171.206,171.0254,171.206,6117.0
2019-09-13 13:55:00,180.06,180.06,179.97,180.01,2109.0,171.168,171.168,171.0824,171.1204,2109.0
2019-09-13 14:00:00,180.02,180.16,180.02,180.14,6471.0,171.1299,171.263,171.1299,171.244,6471.0
2019-09-13 14:05:00,180.12,180.17,180.08,180.16,4230.0,171.225,171.2725,171.187,171.263,4230.0
2019-09-13 14:10:00,180.12,180.24,180.12,180.17,3900.0,171.225,171.3391,171.225,171.2725,3900.0
2019-09-13 14:15:00,180.15,180.24,180.14,180.14,5157.0,171.2535,171.3391,171.244,171.244,5157.0
2019-09-13 14:20:00,180.16,180.19,180.09,180.16,4818.0,171.263,171.2915,171.1965,171.263,4818.0
2019-09-13 14:25:00,180.16,180.19,180.07,180.17,8988.0,171.263,171.2915,171.1775,171.2725,8988.0
2019-09-13 14:30:00,180.17,180.22,180.14,180.14,5901.0,171.2725,171.3201,171.244,171.244,5901.0
2019-09-13 14:35:00,180.14,180.22,180.14,180.17,3600.0,171.244,171.3201,171.244,171.2725,3600.0
2019-09-13 14:40:00,180.17,180.32,180.17,180.23,6279.0,171.2725,171.4151,171.2725,171.3296,6279.0
2019-09-13 14:45:00,180.27,180.28,180.18,180.19,5400.0,171.3676,171.3771,171.282,171.2915,5400.0
2019-09-13 14:50:00,180.18,180.3,180.18,180.3,5433.0,171.282,171.3961,171.282,171.3961,5433.0
2019-09-13 14:55:00,180.33,180.62,180.33,180.62,4800.0,171.4246,171.7003,171.4246,171.7003,4800.0
2019-09-13 15:00:00,180.58,180.59,180.44,180.45,10500.0,171.6623,171.6718,171.5292,171.5387,10500.0
2019-09-13 15:05:00,180.45,180.46,180.31,180.38,8769.0,171.5387,171.5482,171.4056,171.4722,8769.0
2019-09-13 15:10:00,180.36,180.59,180.36,180.52,7083.0,171.4531,171.6718,171.4531,171.6052,7083.0
2019-09-13 15:15:00,180.51,180.67,180.47,180.62,6627.0,171.5957,171.7478,171.5577,171.7003,6627.0
2019-09-13 15:20:00,180.62,180.69,180.55,180.69,7365.0,171.7003,171.7669,171.6338,171.7669,7365.0
2019-09-13 15:25:00,180.65,180.74,180.6,180.74,5400.0,171.7288,171.8144,171.6813,171.8144,5400.0
2019-09-13 15:30:00,180.75,180.75,180.65,180.72,13398.0,171.8239,171.8239,171.7288,171.7954,13398.0
2019-09-13 15:35:00,180.78,180.84,180.71,180.84,13242.0,171.8524,171.9094,171.7859,171.9094,13242.0
2019-09-13 15:40:00,180.84,180.84,180.71,180.84,9093.0,171.9094,171.9094,171.7859,171.9094,9093.0
2019-09-13 15:45:00,180.77,180.82,180.67,180.7,12624.0,171.8429,171.8904,171.7478,171.7764,12624.0
2019-09-13 15:50:00,180.73,180.83,180.55,180.64,24027.0,171.8049,171.8999,171.6338,171.7193,24027.0
2019-09-13 15:55:00,180.71,180.75,180.49,180.51,66594.0,171.7859,171.8239,171.5767,171.5957,66594.0
2019-09-16 09:30:00,178.67,178.67,177.34,177.45,36156.0,169.8466,169.8466,168.5823,168.6869,36156.0
2019-09-16 09:35:00,177.61,177.77,176.75,177.54,21609.0,168.839,168.9911,168.0214,168.7724,21609.0
2019-09-16 09:40:00,177.65,177.77,176.49,176.84,21567.0,168.877,168.9911,167.7743,168.107,21567.0
2019-09-16 09:45:00,176.44,176.76,176.16,176.26,14700.0,167.7267,168.0309,167.4606,167.5556,14700.0
2019-09-16 09:50:00,176.25,176.44,175.98,176.2,28095.0,167.5461,167.7267,167.2894,167.4986,28095.0
2019-09-16 09:55:00,176.27,176.41,175.79,176.03,12000.0,167.5651,167.6982,167.1088,167.337,12000.0
2019-09-16 10:00:00,176.13,176.76,175.81,176.36,33132.0,167.432,168.0309,167.1278,167.6507,33132.0
2019-09-16 10:05:00,176.28,176.33,175.81,176.01,26820.0,167.5746,167.6222,167.1278,167.318,26820.0
2019-09-16 10:10:00,176.19,176.5,176.13,176.36,11700.0,167.4891,167.7838,167.432,167.6507,11700.0
2019-09-16 10:15:00,176.57,176.72,176.28,176.34,19500.0,167.8503,167.9929,167.5746,167.6317,19500.0
2019-09-16 10:20:00,176.52,176.84,176.46,176.82,7539.0,167.8028,168.107,167.7457,168.088,7539.0
2019-09-16 10:25:00,176.77,176.86,176.55,176.66,7518.0,168.0404,168.126,167.8313,167.9359,7518.0
2019-09-16 10:30:00,176.75,177.32,176.75,177.14,10722.0,168.0214,168.5633,168.0214,168.3922,10722.0
2019-09-16 10:35:00,177.22,177.48,177.17,177.48,5700.0,168.4682,168.7154,168.4207,168.7154,5700.0
2019-09-16 10:40:00,177.5,177.55,176.96,177.17,7200.0,168.7344,168.7819,168.2211,168.4207,7200.0
2019-09-16 10:45:00,177.22,177.43,177.22,177.41,6600.0,168.4682,168.6678,168.4682,168.6488,6600.0
2019-09-16 10:50:00,177.41,177.96,177.41,177.65,7200.0,168.6488,169.1717,168.6488,168.877,7200.0
2019-09-16 10:55:00,177.73,178.04,177.73,177.84,2115.0,168.953,169.2477,168.953,169.0576,2115.0
2019-09-16 11:00:00,178.02,178.04,177.77,177.77,5100.0,169.2287,169.2477,168.9911,168.9911,5100.0
2019-09-16 11:05:00,177.78,178.08,177.78,178.08,5100.0,169.0006,169.2857,169.0006,169.2857,5100.0
2019-09-16 11:10:00,178.01,178.11,177.95,177.95,3060.0,169.2192,169.3143,169.1622,169.1622,3060.0
2019-09-16 11:15:00,178.1,178.17,178.01,178.01,5676.0,169.3048,169.3713,169.2192,169.2192,5676.0
2019-09-16 11:20:00,178.01,178.37,177.96,178.16,9879.0,169.2192,169.5614,169.1717,169.3618,9879.0
2019-09-16 11:25:00,178.07,178.21,177.95,177.95,2520.0,169.2762,169.4093,169.1622,169.1622,2520.0
2019-09-16 11:30:00,177.92,178.05,177.74,177.74,3948.0,169.1336,169.2572,168.9625,168.9625,3948.0
2019-09-16 11:35:00,177.7,177.85,177.67,177.76,7860.0,168.9245,169.0671,168.896,168.9815,7860.0
2019-09-16 11:40:00,177.6,177.6,177.53,177.54,1506.0,168.8294,168.8294,168.7629,168.7724,1506.0
2019-09-16 11:45:00,177.5,177.5,177.5,177.5,300.0,168.7344,168.7344,168.7344,168.7344,300.0
2019-09-16 11:50:00,177.44,177.55,177.32,177.55,1491.0,168.6773,168.7819,168.5633,168.7819,1491.0
2019-09-16 11:55:00,177.51,177.59,176.95,176.95,45069.0,168.7439,168.8199,168.2115,168.2115,45069.0
2019-09-16 12:00:00,176.83,177.03,176.77,177.02,21150.0,168.0975,168.2876,168.0404,168.2781,21150.0
2019-09-16 12:05:00,177.09,177.09,177.09,177.09,300.0,168.3446,168.3446,168.3446,168.3446,300.0
2019-09-16 12:10:00,177.26,177.26,177.02,177.02,4500.0,168.5062,168.5062,168.2781,168.2781,4500.0
2019-09-16 12:15:00,176.98,177.13,176.93,177.05,20250.0,168.2401,168.3827,168.1925,168.3066,20250.0
2019-09-16 12:20:00,177.09,177.12,177.02,177.02,1800.0,168.3446,168.3732,168.2781,168.2781,1800.0
2019-09-16 12:25:00,177.07,177.11,177.03,177.09,14400.0,168.3256,168.3636,168.2876,168.3446,14400.0
2019-09-16 12:30:00,177.04,177.05,176.99,177.03,7200.0,168.2971,168.3066,168.2496,168.2876,7200.0
2019-09-16 12:35:00,176.99,177.03,176.92,177.03,3009.0,168.2496,168.2876,168.183,168.2876,3009.0
2019-09-16 12:40:00,176.97,176.97,176.97,176.97,1200.0,168.2306,168.2306,168.2306,168.2306,1200.0
2019-09-16 12:45:00,176.95,176.96,176.86,176.86,1500.0,168.2115,168.2211,168.126,168.126,1500.0
2019-09-16 12:50:00,176.9,176.93,176.82,176.82,6795.0,168.164,168.1925,168.088,168.088,6795.0
2019-09-16 12:55:00,176.85,176.96,176.82,176.91,3624.0,168.1165,168.2211,168.088,168.1735,3624.0
2019-09-16 13:00:00,176.94,176.95,176.84,176.95,3582.0,168.202,168.2115,168.107,168.2115,3582.0
2019-09-16 13:05:00,176.95,176.98,176.92,176.93,1200.0,168.2115,168.2401,168.183,168.1925,1200.0
2019-09-16 13:10:00,176.91,176.91,176.85,176.88,1827.0,168.1735,168.1735,168.1165,168.145,1827.0
2019-09-16 13:15:00,176.96,176.96,176.72,176.73,2874.0,168.2211,168.2211,167.9929,168.0024,2874.0
2019-09-16 13:20:00,176.67,176.72,176.66,176.66,4290.0,167.9454,167.9929,167.9359,167.9359,4290.0
2019-09-16 13:25:00,176.7,176.8,176.69,176.69,4509.0,167.9739,168.069,167.9644,167.9644,4509.0
2019-09-16 13:30:00,176.62,176.68,176.46,176.46,4776.0,167.8978,167.9549,167.7457,167.7457,4776.0
2019-09-16 13:35:00,176.5,176.55,176.34,176.37,13350.0,167.7838,167.8313,167.6317,167.6602,13350.0
2019-09-16 13:40:00,176.4,176.43,176.31,176.39,6615.0,167.6887,167.7172,167.6032,167.6792,6615.0
2019-09-16 13:45:00,176.3,176.4,176.03,176.03,8700.0,167.5936,167.6887,167.337,167.337,8700.0
2019-09-16 13:50:00,176.22,176.27,176.22,176.27,1521.0,167.5176,167.5651,167.5176,167.5651,1521.0
2019-09-16 13:55:00,176.21,176.39,176.18,176.32,12000.0,167.5081,167.6792,167.4796,167.6127,12000.0
2019-09-16 14:00:00,176.32,176.43,176.31,176.43,3333.0,167.6127,167.7172,167.6032,167.7172,3333.0
2019-09-16 14:05:00,176.37,176.37,176.36,176.36,1296.0,167.6602,167.6602,167.6507,167.6507,1296.0
2019-09-16 14:10:00,176.31,176.36,176.28,176.35,7200.0,167.6032,167.6507,167.5746,167.6412,7200.0
2019-09-16 14:15:00,176.39,176.41,176.27,176.32,12018.0,167.6792,167.6982,167.5651,167.6127,12018.0
2019-09-16 14:20:00,176.31,176.35,176.24,176.31,7200.0,167.6032,167.6412,167.5366,167.6032,7200.0
2019-09-16 14:25:00,176.36,176.36,176.25,176.31,3900.0,167.6507,167.6507,167.5461,167.6032,3900.0
2019-09-16 14:30:00,176.34,176.45,176.12,176.17,16548.0,167.6317,167.7362,167.4225,167.4701,16548.0
2019-09-16 14:35:00,176.12,176.19,176.04,176.14,6084.0,167.4225,167.4891,167.3465,167.4415,6084.0
2019-09-16 14:40:00,176.19,176.19,175.96,175.99,4980.0,167.4891,167.4891,167.2704,167.299,4980.0
2019-09-16 14:45:00,175.96,176.03,175.92,176.0,12600.0,167.2704,167.337,167.2324,167.3085,12600.0
2019-09-16 14:50:00,176.04,176.26,176.0,176.26,7335.0,167.3465,167.5556,167.3085,167.5556,7335.0
2019-09-16 14:55:00,176.28,176.3,176.13,176.3,9615.0,167.5746,167.5936,167.432,167.5936,9615.0
2019-09-16 15:00:00,176.25,176.31,176.25,176.28,3600.0,167.5461,167.6032,167.5461,167.5746,3600.0
2019-09-16 15:05:00,176.27,176.27,176.21,176.21,3309.0,167.5651,167.5651,167.5081,167.5081,3309.0
2019-09-16 15:10:00,176.25,176.48,176.25,176.43,1914.0,167.5461,167.7648,167.5461,167.7172,1914.0
2019-09-16 15:15:00,176.35,176.42,176.3,176.3,3900.0,167.6412,167.7077,167.5936,167.5936,3900.0
2019-09-16 15:20:00,176.31,176.31,176.01,176.19,12300.0,167.6032,167.6032,167.318,167.4891,12300.0
2019-09-16 15:25:00,176.18,176.18,175.97,175.97,7203.0,167.4796,167.4796,167.2799,167.2799,7203.0
2019-09-16 15:30:00,175.92,175.99,175.89,175.92,7221.0,167.2324,167.299,167.2039,167.2324,7221.0
2019-09-16 15:35:00,175.92,176.01,175.85,175.97,9912.0,167.2324,167.318,167.1659,167.2799,9912.0
2019-09-16 15:40:00,175.97,175.97,175.86,175.96,9606.0,167.2799,167.2799,167.1754,167.2704,9606.0
2019-09-16 15:45:00,175.97,176.08,175.95,175.95,8130.0,167.2799,167.3845,167.2609,167.2609,8130.0
2019-09-16 15:50:00,176.06,176.11,175.86,175.9,17466.0,167.3655,167.413,167.1754,167.2134,17466.0
2019-09-16 15:55:00,175.93,175.97,175.8,175.83,42288.0,167.2419,167.2799,167.1183,167.1469,42288.0
2019-09-17 09:30:00,176.28,176.57,175.9,176.55,11787.0,167.5746,167.8503,167.2134,167.8313,11787.0
2019-09-17 09:35:00,176.58,177.19,176.16,177.19,13818.0,167.8598,168.4397,167.4606,168.4397,13818.0
2019-09-17 09:40:00,177.21,177.99,176.92,177.61,9270.0,168.4587,169.2002,168.183,168.839,9270.0
2019-09-17 09:45:00,177.58,177.91,177.52,177.91,9075.0,168.8104,169.1241,168.7534,169.1241,9075.0
2019-09-17 09:50:00,177.61,177.9,177.41,177.46,5100.0,168.839,169.1146,168.6488,168.6964,5100.0
2019-09-17 09:55:00,177.65,178.33,177.5,178.17,13392.0,168.877,169.5234,168.7344,169.3713,13392.0
2019-09-17 10:00:00,177.94,178.27,177.72,178.22,12624.0,169.1527,169.4664,168.9435,169.4188,12624.0
2019-09-17 10:05:00,178.33,178.5,178.33,178.46,6900.0,169.5234,169.685,169.5234,169.647,6900.0
2019-09-17 10:10:00,178.34,178.74,178.24,178.51,24741.0,169.5329,169.9131,169.4378,169.6945,24741.0
2019-09-17 10:15:00,178.43,178.84,178.33,178.63,9000.0,169.6185,170.0082,169.5234,169.8086,9000.0
2019-09-17 10:20:00,178.66,178.92,178.33,178.86,15807.0,169.8371,170.0843,169.5234,170.0272,15807.0
2019-09-17 10:25:00,178.87,179.01,178.87,178.98,5400.0,170.0367,170.1698,170.0367,170.1413,5400.0
2019-09-17 10:30:00,179.05,179.24,178.85,179.24,13626.0,170.2078,170.3885,170.0177,170.3885,13626.0
2019-09-17 10:35:00,179.08,179.13,178.88,178.99,2100.0,170.2364,170.2839,170.0462,170.1508,2100.0
2019-09-17 10:40:00,179.03,179.36,179.02,179.3,15300.0,170.1888,170.5025,170.1793,170.4455,15300.0
2019-09-17 10:45:00,179.23,179.49,179.08,179.44,18975.0,170.379,170.6261,170.2364,170.5786,18975.0
2019-09-17 10:50:00,179.3,179.47,179.28,179.47,3600.0,170.4455,170.6071,170.4265,170.6071,3600.0
2019-09-17 10:55:00,179.42,179.67,179.42,179.62,2550.0,170.5596,170.7972,170.5596,170.7497,2550.0
2019-09-17 11:00:00,179.5,179.5,178.99,179.04,4200.0,170.6356,170.6356,170.1508,170.1983,4200.0
2019-09-17 11:05:00,178.99,179.03,178.75,178.75,5448.0,170.1508,170.1888,169.9227,169.9227,5448.0
2019-09-17 11:10:00,178.62,178.62,178.5,178.54,2400.0,169.7991,169.7991,169.685,169.723,2400.0
2019-09-17 11:15:00,178.44,178.45,178.18,178.42,6249.0,169.628,169.6375,169.3808,169.609,6249.0
2019-09-17 11:20:00,178.46,178.72,178.45,178.72,5736.0,169.647,169.8941,169.6375,169.8941,5736.0
2019-09-17 11:25:00,178.63,178.73,178.61,178.73,2700.0,169.8086,169.9036,169.7896,169.9036,2700.0
2019-09-17 11:30:00,178.83,178.83,178.33,178.56,5190.0,169.9987,169.9987,169.5234,169.742,5190.0
2019-09-17 11:35:00,178.58,178.63,178.57,178.63,900.0,169.7611,169.8086,169.7515,169.8086,900.0
2019-09-17 11:40:00,178.68,178.68,178.68,178.68,300.0,169.8561,169.8561,169.8561,169.8561,300.0
2019-09-17 11:45:00,178.64,178.75,178.64,178.67,2100.0,169.8181,169.9227,169.8181,169.8466,2100.0
2019-09-17 11:50:00,178.62,178.67,178.6,178.67,2100.0,169.7991,169.8466,169.7801,169.8466,2100.0
2019-09-17 11:55:00,178.59,178.59,178.44,178.44,1200.0,169.7706,169.7706,169.628,169.628,1200.0
2019-09-17 12:00:00,178.35,178.35,178.26,178.27,1902.0,169.5424,169.5424,169.4569,169.4664,1902.0
2019-09-17 12:05:00,178.27,178.28,178.27,178.28,600.0,169.4664,169.4759,169.4664,169.4759,600.0
2019-09-17 12:10:00,178.31,178.56,178.31,178.51,6360.0,169.5044,169.742,169.5044,169.6945,6360.0
2019-09-17 12:15:00,178.53,178.53,178.42,178.49,4950.0,169.7135,169.7135,169.609,169.6755,4950.0
2019-09-17 12:20:00,178.42,178.43,178.39,178.39,1200.0,169.609,169.6185,169.5804,169.5804,1200.0
2019-09-17 12:25:00,178.32,178.32,178.31,178.32,915.0,169.5139,169.5139,169.5044,169.5139,915.0
2019-09-17 12:30:00,178.33,178.41,178.33,178.33,1800.0,169.5234,169.5994,169.5234,169.5234,1800.0
2019-09-17 12:35:00,178.3,178.38,178.28,178.38,2073.0,169.4949,169.5709,169.4759,169.5709,2073.0
2019-09-17 12:40:00,178.23,178.27,178.13,178.2,1980.0,169.4283,169.4664,169.3333,169.3998,1980.0
2019-09-17 12:45:00,178.08,178.08,177.99,178.01,1830.0,169.2857,169.2857,169.2002,169.2192,1830.0
2019-09-17 12:50:00,178.02,178.02,177.97,177.97,831.0,169.2287,169.2287,169.1812,169.1812,831.0
2019-09-17 12:55:00,178.02,178.02,178.02,178.02,600.0,169.2287,169.2287,169.2287,169.2287,600.0
2019-09-17 13:00:00,178.06,178.06,177.88,177.89,4500.0,169.2667,169.2667,169.0956,169.1051,4500.0
2019-09-17 13:05:00,177.81,177.84,177.75,177.83,2100.0,169.0291,169.0576,168.972,169.0481,2100.0
2019-09-17 13:10:00,177.92,178.06,177.92,178.06,1746.0,169.1336,169.2667,169.1336,169.2667,1746.0
2019-09-17 13:15:00,178.21,178.23,178.02,178.05,9900.0,169.4093,169.4283,169.2287,169.2572,9900.0
2019-09-17 13:20:00,178.16,178.24,178.16,178.22,3618.0,169.3618,169.4378,169.3618,169.4188,3618.0
2019-09-17 13:25:00,177.98,178.12,177.98,178.07,1761.0,169.1907,169.3238,169.1907,169.2762,1761.0
2019-09-17 13:30:00,177.97,178.04,177.97,178.04,1200.0,169.1812,169.2477,169.1812,169.2477,1200.0
2019-09-17 13:35:00,178.15,178.24,178.11,178.2,1500.0,169.3523,169.4378,169.3143,169.3998,1500.0
2019-09-17 13:40:00,178.29,178.53,178.29,178.53,1890.0,169.4854,169.7135,169.4854,169.7135,1890.0
2019-09-17 13:45:00,178.54,178.72,178.54,178.72,600.0,169.723,169.8941,169.723,169.8941,600.0
2019-09-17 13:50:00,178.82,178.95,178.82,178.94,3300.0,169.9892,170.1128,169.9892,170.1033,3300.0
2019-09-17 13:55:00,178.95,178.95,178.81,178.81,6189.0,170.1128,170.1128,169.9797,169.9797,6189.0
2019-09-17 14:00:00,178.72,178.9,178.71,178.71,3171.0,169.8941,170.0652,169.8846,169.8846,3171.0
2019-09-17 14:05:00,178.83,178.84,178.76,178.82,3900.0,169.9987,170.0082,169.9322,169.9892,3900.0
2019-09-17 14:10:00,178.69,178.81,178.59,178.76,7233.0,169.8656,169.9797,169.7706,169.9322,7233.0
2019-09-17 14:15:00,178.71,178.95,178.7,178.92,15300.0,169.8846,170.1128,169.8751,170.0843,15300.0
2019-09-17 14:20:00,178.88,178.95,178.74,178.77,8943.0,170.0462,170.1128,169.9131,169.9417,8943.0
2019-09-17 14:25:00,178.75,178.81,178.75,178.8,1800.0,169.9227,169.9797,169.9227,169.9702,1800.0
2019-09-17 14:30:00,178.75,178.75,178.58,178.58,5166.0,169.9227,169.9227,169.7611,169.7611,5166.0
2019-09-17 14:35:00,178.66,178.66,178.66,178.66,300.0,169.8371,169.8371,169.8371,169.8371,300.0
2019-09-17 14:40:00,178.67,178.8,178.67,178.8,2100.0,169.8466,169.9702,169.8466,169.9702,2100.0
2019-09-17 14:45:00,178.85,178.85,178.71,178.75,2853.0,170.0177,170.0177,169.8846,169.9227,2853.0
2019-09-17 14:50:00,178.68,178.88,178.68,178.84,25002.0,169.8561,170.0462,169.8561,170.0082,25002.0
2019-09-17 14:55:00,178.83,178.9,178.82,178.83,7203.0,169.9987,170.0652,169.9892,169.9987,7203.0
2019-09-17 15:00:00,178.89,178.89,178.84,178.84,600.0,170.0557,170.0557,170.0082,170.0082,600.0
2019-09-17 15:05:00,178.72,178.92,178.68,178.84,7530.0,169.8941,170.0843,169.8561,170.0082,7530.0
2019-09-17 15:10:00,178.97,178.97,178.97,178.97,300.0,170.1318,170.1318,170.1318,170.1318,300.0
2019-09-17 15:15:00,178.99,179.05,178.93,179.04,5043.0,170.1508,170.2078,170.0938,170.1983,5043.0
2019-09-17 15:20:00,179.03,179.21,179.03,179.19,5400.0,170.1888,170.3599,170.1888,170.3409,5400.0
2019-09-17 15:25:00,179.22,179.28,179.22,179.28,1800.0,170.3694,170.4265,170.3694,170.4265,1800.0
2019-09-17 15:30:00,179.33,179.33,179.13,179.22,8100.0,170.474,170.474,170.2839,170.3694,8100.0
2019-09-17 15:35:00,179.23,179.33,179.22,179.32,3900.0,170.379,170.474,170.3694,170.4645,3900.0
2019-09-17 15:40:00,179.24,179.41,179.24,179.41,3900.0,170.3885,170.5501,170.3885,170.5501,3900.0
2019-09-17 15:45:00,179.41,179.53,179.33,179.45,5409.0,170.5501,170.6641,170.474,170.5881,5409.0
2019-09-17 15:50:00,179.49,179.49,179.16,179.22,16992.0,170.6261,170.6261,170.3124,170.3694,16992.0
2019-09-17 15:55:00,179.3,179.32,178.97,179.18,61113.0,170.4455,170.4645,170.1318,170.3314,61113.0
2019-09-18 09:30:00,179.7,180.07,178.62,178.69,15948.0,170.8257,171.1775,169.7991,169.8656,15948.0
2019-09-18 09:35:00,179.51,179.51,178.85,178.85,600.0,170.6451,170.6451,170.0177,170.0177,600.0
2019-09-18 09:40:00,178.79,178.79,178.27,178.43,6531.0,169.9607,169.9607,169.4664,169.6185,6531.0
2019-09-18 09:45:00,178.4,179.08,178.37,178.83,12300.0,169.5899,170.2364,169.5614,169.9987,12300.0
2019-09-18 09:50:00,178.53,179.04,178.53,178.76,9900.0,169.7135,170.1983,169.7135,169.9322,9900.0
2019-09-18 09:55:00,178.67,178.98,178.67,178.76,7200.0,169.8466,170.1413,169.8466,169.9322,7200.0
2019-09-18 10:00:00,178.71,179.15,178.67,179.07,4863.0,169.8846,170.3029,169.8466,170.2269,4863.0
2019-09-18 10:05:00,179.06,179.17,178.94,178.94,2778.0,170.2173,170.3219,170.1033,170.1033,2778.0
2019-09-18 10:10:00,179.06,179.67,179.06,179.67,6600.0,170.2173,170.7972,170.2173,170.7972,6600.0
2019-09-18 10:15:00,179.76,180.94,179.65,179.99,9600.0,170.8828,172.0045,170.7782,171.1014,9600.0
2019-09-18 10:20:00,180.3,181.0,180.3,180.92,13110.0,171.3961,172.0615,171.3961,171.9855,13110.0
2019-09-18 10:25:00,180.91,180.91,180.59,180.59,21261.0,171.976,171.976,171.6718,171.6718,21261.0
2019-09-18 10:30:00,180.63,180.72,180.08,180.24,8490.0,171.7098,171.7954,171.187,171.3391,8490.0
2019-09-18 10:35:00,180.23,180.57,180.23,180.32,6480.0,171.3296,171.6528,171.3296,171.4151,6480.0
2019-09-18 10:40:00,180.45,180.55,180.21,180.36,6711.0,171.5387,171.6338,171.3106,171.4531,6711.0
2019-09-18 10:45:00,180.29,180.33,180.2,180.22,5400.0,171.3866,171.4246,171.301,171.3201,5400.0
2019-09-18 10:50:00,180.3,180.57,180.23,180.23,4830.0,171.3961,171.6528,171.3296,171.3296,4830.0
2019-09-18 10:55:00,180.39,180.49,180.26,180.32,3000.0,171.4817,171.5767,171.3581,171.4151,3000.0
2019-09-18 11:00:00,180.25,180.36,180.25,180.35,2100.0,171.3486,171.4531,171.3486,171.4436,2100.0
2019-09-18 11:05:00,180.31,180.47,180.31,180.47,2700.0,171.4056,171.5577,171.4056,171.5577,2700.0
2019-09-18 11:10:00,180.42,180.66,180.42,180.6,9000.0,171.5102,171.7383,171.5102,171.6813,9000.0
2019-09-18 11:15:00,180.49,180.59,180.49,180.53,12840.0,171.5767,171.6718,171.5767,171.6148,12840.0
2019-09-18 11:20:00,180.52,180.85,180.49,180.72,4149.0,171.6052,171.919,171.5767,171.7954,4149.0
2019-09-18 11:25:00,180.72,180.81,180.65,180.65,3891.0,171.7954,171.8809,171.7288,171.7288,3891.0
2019-09-18 11:30:00,180.63,180.83,180.58,180.67,4500.0,171.7098,171.8999,171.6623,171.7478,4500.0
2019-09-18 11:35:00,180.62,180.85,180.62,180.85,5574.0,171.7003,171.919,171.7003,171.919,5574.0
2019-09-18 11:40:00,180.9,180.9,180.75,180.78,4515.0,171.9665,171.9665,171.8239,171.8524,4515.0
2019-09-18 11:45:00,180.7,180.84,180.57,180.63,7335.0,171.7764,171.9094,171.6528,171.7098,7335.0
2019-09-18 11:50:00,180.62,180.79,180.62,180.76,2100.0,171.7003,171.8619,171.7003,171.8334,2100.0
2019-09-18 11:55:00,180.66,180.73,180.41,180.73,4773.0,171.7383,171.8049,171.5007,171.8049,4773.0
2019-09-18 12:00:00,180.77,180.77,180.74,180.74,900.0,171.8429,171.8429,171.8144,171.8144,900.0
2019-09-18 12:05:00,180.74,180.74,180.74,180.74,0.0,171.8144,171.8144,171.8144,171.8144,0.0
2019-09-18 12:10:00,180.45,180.56,180.45,180.56,2418.0,171.5387,171.6433,171.5387,171.6433,2418.0
2019-09-18 12:15:00,180.46,180.52,180.44,180.45,1452.0,171.5482,171.6052,171.5292,171.5387,1452.0
2019-09-18 12:20:00,180.45,180.46,180.33,180.42,3150.0,171.5387,171.5482,171.4246,171.5102,3150.0
2019-09-18 12:25:00,180.44,180.54,180.44,180.45,2355.0,171.5292,171.6243,171.5292,171.5387,2355.0
2019-09-18 12:30:00,180.46,180.47,180.4,180.47,2700.0,171.5482,171.5577,171.4912,171.5577,2700.0
2019-09-18 12:35:00,180.49,180.55,180.43,180.55,3900.0,171.5767,171.6338,171.5197,171.6338,3900.0
2019-09-18 12:40:00,180.43,180.53,180.4,180.52,2700.0,171.5197,171.6148,171.4912,171.6052,2700.0
2019-09-18 12:45:00,180.72,180.72,180.61,180.69,3045.0,171.7954,171.7954,171.6908,171.7669,3045.0
2019-09-18 12:50:00,180.76,180.76,180.65,180.65,900.0,171.8334,171.8334,171.7288,171.7288,900.0
2019-09-18 12:55:00,180.7,180.7,180.7,180.7,600.0,171.7764,171.7764,171.7764,171.7764,600.0
2019-09-18 13:00:00,180.65,180.75,180.64,180.75,4308.0,171.7288,171.8239,171.7193,171.8239,4308.0
2019-09-18 13:05:00,180.7,180.79,180.7,180.78,2400.0,171.7764,171.8619,171.7764,171.8524,2400.0
2019-09-18 13:10:00,180.69,180.83,180.67,180.83,4917.0,171.7669,171.8999,171.7478,171.8999,4917.0
2019-09-18 13:15:00,180.77,180.83,180.75,180.78,3624.0,171.8429,171.8999,171.8239,171.8524,3624.0
2019-09-18 13:20:00,180.82,180.83,180.73,180.73,3900.0,171.8904,171.8999,171.8049,171.8049,3900.0
2019-09-18 13:25:00,180.62,180.62,180.44,180.57,3312.0,171.7003,171.7003,171.5292,171.6528,3312.0
2019-09-18 13:30:00,180.55,180.59,180.46,180.58,4149.0,171.6338,171.6718,171.5482,171.6623,4149.0
2019-09-18 13:35:00,180.58,180.77,180.53,180.77,3315.0,171.6623,171.8429,171.6148,171.8429,3315.0
2019-09-18 13:40:00,180.7,180.8,180.7,180.79,675.0,171.7764,171.8714,171.7764,171.8619,675.0
2019-09-18 13:45:00,180.71,180.82,180.68,180.73,7200.0,171.7859,171.8904,171.7573,171.8049,7200.0
2019-09-18 13:50:00,180.72,180.9,180.72,180.83,4839.0,171.7954,171.9665,171.7954,171.8999,4839.0
2019-09-18 13:55:00,180.87,180.87,180.69,180.76,2100.0,171.938,171.938,171.7669,171.8334,2100.0
2019-09-18 14:00:00,180.69,181.33,180.34,180.34,8718.0,171.7669,172.3752,171.4341,171.4341,8718.0
2019-09-18 14:05:00,180.58,180.81,180.49,180.49,3294.0,171.6623,171.8809,171.5767,171.5767,3294.0
2019-09-18 14:10:00,180.24,180.43,179.68,179.68,5403.0,171.3391,171.5197,170.8067,170.8067,5403.0
2019-09-18 14:15:00,179.91,179.99,179.62,179.63,3000.0,171.0254,171.1014,170.7497,170.7592,3000.0
2019-09-18 14:20:00,179.42,179.49,179.34,179.34,2400.0,170.5596,170.6261,170.4835,170.4835,2400.0
2019-09-18 14:25:00,179.43,179.43,179.1,179.39,5265.0,170.5691,170.5691,170.2554,170.5311,5265.0
2019-09-18 14:30:00,179.29,179.51,179.2,179.51,4524.0,170.436,170.6451,170.3504,170.6451,4524.0
2019-09-18 14:35:00,179.46,179.47,179.1,179.18,6900.0,170.5976,170.6071,170.2554,170.3314,6900.0
2019-09-18 14:40:00,179.24,179.37,179.24,179.3,4290.0,170.3885,170.512,170.3885,170.4455,4290.0
2019-09-18 14:45:00,179.15,179.27,178.96,179.08,7290.0,170.3029,170.417,170.1223,170.2364,7290.0
2019-09-18 14:50:00,179.15,179.8,179.15,179.8,6300.0,170.3029,170.9208,170.3029,170.9208,6300.0
2019-09-18 14:55:00,179.76,179.78,179.47,179.47,4800.0,170.8828,170.9018,170.6071,170.6071,4800.0
2019-09-18 15:00:00,179.44,179.44,179.31,179.31,4956.0,170.5786,170.5786,170.455,170.455,4956.0
2019-09-18 15:05:00,179.25,179.56,179.25,179.56,3300.0,170.398,170.6927,170.398,170.6927,3300.0
2019-09-18 15:10:00,179.49,179.67,179.44,179.44,6438.0,170.6261,170.7972,170.5786,170.5786,6438.0
2019-09-18 15:15:00,179.42,179.63,179.39,179.5,4320.0,170.5596,170.7592,170.5311,170.6356,4320.0
2019-09-18 15:20:00,179.47,179.57,179.32,179.32,3609.0,170.6071,170.7022,170.4645,170.4645,3609.0
2019-09-18 15:25:00,179.45,179.56,179.4,179.51,7365.0,170.5881,170.6927,170.5406,170.6451,7365.0
2019-09-18 15:30:00,179.62,180.12,179.62,180.12,8442.0,170.7497,171.225,170.7497,171.225,8442.0
2019-09-18 15:35:00,180.0,180.4,180.0,180.33,10950.0,171.1109,171.4912,171.1109,171.4246,10950.0
2019-09-18 15:40:00,180.41,180.57,180.33,180.51,9072.0,171.5007,171.6528,171.4246,171.5957,9072.0
2019-09-18 15:45:00,180.57,180.64,180.41,180.56,13344.0,171.6528,171.7193,171.5007,171.6433,13344.0
2019-09-18 15:50:00,180.56,180.67,180.45,180.63,18732.0,171.6433,171.7478,171.5387,171.7098,18732.0
2019-09-18 15:55:00,180.67,181.03,180.65,180.95,60033.0,171.7478,172.0901,171.7288,172.014,60033.0
2019-09-19 09:30:00,180.05,180.95,179.17,180.82,27705.0,171.1585,172.014,170.3219,171.8904,27705.0
2019-09-19 09:35:00,180.66,180.66,179.47,179.74,44481.0,171.7383,171.7383,170.6071,170.8638,44481.0
2019-09-19 09:40:00,179.65,180.37,179.59,180.15,9135.0,170.7782,171.4627,170.7212,171.2535,9135.0
2019-09-19 09:45:00,180.38,180.57,180.0,180.45,14700.0,171.4722,171.6528,171.1109,171.5387,14700.0
2019-09-19 09:50:00,180.46,180.85,180.19,180.57,10518.0,171.5482,171.919,171.2915,171.6528,10518.0
2019-09-19 09:55:00,180.73,181.12,180.73,181.01,10233.0,171.8049,172.1756,171.8049,172.071,10233.0
2019-09-19 10:00:00,180.99,181.77,180.99,181.66,19077.0,172.052,172.7935,172.052,172.6889,19077.0
2019-09-19 10:05:00,181.54,181.84,181.54,181.79,9576.0,172.5749,172.8601,172.5749,172.8125,9576.0
2019-09-19 10:10:00,181.68,181.76,181.63,181.74,4500.0,172.708,172.784,172.6604,172.765,4500.0
2019-09-19 10:15:00,181.73,182.09,181.73,182.09,16551.0,172.7555,173.0977,172.7555,173.0977,16551.0
2019-09-19 10:20:00,181.95,182.08,181.86,182.07,4284.0,172.9646,173.0882,172.8791,173.0787,4284.0
2019-09-19 10:25:00,182.3,182.3,182.02,182.02,1800.0,173.2973,173.2973,173.0312,173.0312,1800.0
2019-09-19 10:30:00,182.11,182.16,181.48,181.91,18309.0,173.1167,173.1643,172.5178,172.9266,18309.0
2019-09-19 10:35:00,181.93,182.1,181.93,182.1,5700.0,172.9456,173.1072,172.9456,173.1072,5700.0
2019-09-19 10:40:00,182.1,182.36,182.03,182.36,12900.0,173.1072,173.3544,173.0407,173.3544,12900.0
2019-09-19 10:45:00,182.27,182.28,182.07,182.09,5400.0,173.2688,173.2783,173.0787,173.0977,5400.0
2019-09-19 10:50:00,182.17,182.34,182.14,182.31,9582.0,173.1738,173.3354,173.1452,173.3068,9582.0
2019-09-19 10:55:00,182.28,182.33,182.08,182.12,9900.0,173.2783,173.3259,173.0882,173.1262,9900.0
2019-09-19 11:00:00,182.1,182.22,181.9,182.09,7200.0,173.1072,173.2213,172.9171,173.0977,7200.0
2019-09-19 11:05:00,182.04,182.24,182.04,182.16,6000.0,173.0502,173.2403,173.0502,173.1643,6000.0
2019-09-19 11:10:00,182.16,182.37,182.16,182.37,2400.0,173.1643,173.3639,173.1643,173.3639,2400.0
2019-09-19 11:15:00,182.32,182.32,182.15,182.26,6645.0,173.3164,173.3164,173.1548,173.2593,6645.0
2019-09-19 11:20:00,182.17,182.19,182.06,182.08,2109.0,173.1738,173.1928,173.0692,173.0882,2109.0
2019-09-19 11:25:00,182.01,182.01,181.91,181.96,1800.0,173.0217,173.0217,172.9266,172.9741,1800.0
2019-09-19 11:30:00,181.93,182.2,181.88,182.19,15279.0,172.9456,173.2023,172.8981,173.1928,15279.0
2019-09-19 11:35:00,182.28,182.44,182.19,182.25,5400.0,173.2783,173.4304,173.1928,173.2498,5400.0
2019-09-19 11:40:00,182.14,182.19,181.96,182.19,9969.0,173.1452,173.1928,172.9741,173.1928,9969.0
2019-09-19 11:45:00,182.13,182.23,182.05,182.05,3600.0,173.1357,173.2308,173.0597,173.0597,3600.0
2019-09-19 11:50:00,182.06,182.28,182.06,182.17,10200.0,173.0692,173.2783,173.0692,173.1738,10200.0
2019-09-19 11:55:00,182.16,182.32,182.16,182.29,5403.0,173.1643,173.3164,173.1643,173.2878,5403.0
2019-09-19 12:00:00,182.39,182.4,182.16,182.25,4809.0,173.3829,173.3924,173.1643,173.2498,4809.0
2019-09-19 12:05:00,182.32,182.4,182.31,182.36,4950.0,173.3164,173.3924,173.3068,173.3544,4950.0
2019-09-19 12:10:00,182.38,182.47,182.3,182.37,9000.0,173.3734,173.4589,173.2973,173.3639,9000.0
2019-09-19 12:15:00,182.25,182.37,182.25,182.35,2700.0,173.2498,173.3639,173.2498,173.3449,2700.0
2019-09-19 12:20:00,182.4,182.41,182.36,182.41,2433.0,173.3924,173.4019,173.3544,173.4019,2433.0
2019-09-19 12:25:00,182.41,182.45,182.04,182.18,8778.0,173.4019,173.4399,173.0502,173.1833,8778.0
2019-09-19 12:30:00,182.17,182.43,182.16,182.38,8652.0,173.1738,173.4209,173.1643,173.3734,8652.0
2019-09-19 12:35:00,182.33,182.37,182.28,182.35,9750.0,173.3259,173.3639,173.2783,173.3449,9750.0
2019-09-19 12:40:00,182.4,182.4,182.3,182.35,5700.0,173.3924,173.3924,173.2973,173.3449,5700.0
2019-09-19 12:45:00,182.36,182.45,182.36,182.41,7008.0,173.3544,173.4399,173.3544,173.4019,7008.0
2019-09-19 12:50:00,182.38,182.38,182.32,182.36,1500.0,173.3734,173.3734,173.3164,173.3544,1500.0
2019-09-19 12:55:00,182.42,182.69,182.38,182.64,14853.0,173.4114,173.6681,173.3734,173.6206,14853.0
2019-09-19 13:00:00,182.69,182.69,182.57,182.58,3900.0,173.6681,173.6681,173.554,173.5635,3900.0
2019-09-19 13:05:00,182.56,182.75,182.56,182.73,9321.0,173.5445,173.7251,173.5445,173.7061,9321.0
2019-09-19 13:10:00,182.68,182.76,182.54,182.54,4812.0,173.6586,173.7346,173.5255,173.5255,4812.0
2019-09-19 13:15:00,182.63,182.77,182.55,182.7,6768.0,173.611,173.7441,173.535,173.6776,6768.0
2019-09-19 13:20:00,182.74,182.74,182.61,182.62,5400.0,173.7156,173.7156,173.592,173.6015,5400.0
2019-09-19 13:25:00,182.66,182.67,182.57,182.57,3900.0,173.6396,173.6491,173.554,173.554,3900.0
2019-09-19 13:30:00,182.57,182.68,182.42,182.65,14385.0,173.554,173.6586,173.4114,173.6301,14385.0
2019-09-19 13:35:00,182.64,182.72,182.57,182.64,6312.0,173.6206,173.6966,173.554,173.6206,6312.0
2019-09-19 13:40:00,182.72,182.72,182.56,182.58,4923.0,173.6966,173.6966,173.5445,173.5635,4923.0
2019-09-19 13:45:00,182.65,182.75,182.54,182.65,10392.0,173.6301,173.7251,173.5255,173.6301,10392.0
2019-09-19 13:50:00,182.69,182.69,182.69,182.69,300.0,173.6681,173.6681,173.6681,173.6681,300.0
2019-09-19 13:55:00,182.75,182.75,182.67,182.74,3600.0,173.7251,173.7251,173.6491,173.7156,3600.0
2019-09-19 14:00:00,182.88,182.95,182.87,182.93,4077.0,173.8487,173.9152,173.8392,173.8962,4077.0
2019-09-19 14:05:00,182.93,182.96,182.82,182.9,5838.0,173.8962,173.9248,173.7917,173.8677,5838.0
2019-09-19 14:10:00,182.89,182.99,182.73,182.73,12600.0,173.8582,173.9533,173.7061,173.7061,12600.0
2019-09-19 14:15:00,182.84,182.92,182.82,182.86,35400.0,173.8107,173.8867,173.7917,173.8297,35400.0
2019-09-19 14:20:00,182.83,182.83,182.61,182.79,9000.0,173.8012,173.8012,173.592,173.7631,9000.0
2019-09-19 14:25:00,182.8,183.0,182.78,183.0,12975.0,173.7727,173.9628,173.7536,173.9628,12975.0
2019-09-19 14:30:00,182.98,183.04,182.94,182.99,14715.0,173.9438,174.0008,173.9057,173.9533,14715.0
2019-09-19 14:35:00,183.01,183.05,182.96,183.03,5100.0,173.9723,174.0103,173.9248,173.9913,5100.0
2019-09-19 14:40:00,183.05,183.14,182.99,183.07,8700.0,174.0103,174.0959,173.9533,174.0293,8700.0
2019-09-19 14:45:00,183.14,183.22,183.05,183.22,8550.0,174.0959,174.1719,174.0103,174.1719,8550.0
2019-09-19 14:50:00,183.16,183.22,183.11,183.13,12477.0,174.1149,174.1719,174.0673,174.0864,12477.0
2019-09-19 14:55:00,183.16,183.21,183.04,183.09,5142.0,174.1149,174.1624,174.0008,174.0483,5142.0
2019-09-19 15:00:00,183.1,183.33,183.1,183.2,13713.0,174.0578,174.2765,174.0578,174.1529,13713.0
2019-09-19 15:05:00,183.17,183.22,183.11,183.2,5847.0,174.1244,174.1719,174.0673,174.1529,5847.0
2019-09-19 15:10:00,183.21,183.27,183.12,183.15,8403.0,174.1624,174.2194,174.0768,174.1054,8403.0
2019-09-19 15:15:00,183.16,183.17,183.1,183.14,7800.0,174.1149,174.1244,174.0578,174.0959,7800.0
2019-09-19 15:20:00,183.13,183.42,183.13,183.29,18717.0,174.0864,174.362,174.0864,174.2385,18717.0
2019-09-19 15:25:00,183.29,183.43,183.28,183.43,12405.0,174.2385,174.3715,174.2289,174.3715,12405.0
2019-09-19 15:30:00,183.33,183.56,183.3,183.46,37074.0,174.2765,174.4951,174.248,174.4001,37074.0
2019-09-19 15:35:00,183.46,183.53,183.32,183.37,20520.0,174.4001,174.4666,174.267,174.3145,20520.0
2019-09-19 15:40:00,183.34,183.43,183.27,183.36,17925.0,174.286,174.3715,174.2194,174.305,17925.0
2019-09-19 15:45:00,183.39,183.58,183.31,183.58,41070.0,174.3335,174.5141,174.2575,174.5141,41070.0
2019-09-19 15:50:00,183.52,183.55,183.24,183.4,40572.0,174.4571,174.4856,174.1909,174.343,40572.0
2019-09-19 15:55:00,183.36,183.51,183.23,183.3,83733.0,174.305,174.4476,174.1814,174.248,83733.0
2019-09-20 09:30:00,184.06,184.69,183.33,184.03,304524.0,174.9704,175.5693,174.2765,174.9419,304524.0
2019-09-20 09:35:00,184.22,184.26,183.65,184.23,9900.0,175.1225,175.1606,174.5807,175.132,9900.0
2019-09-20 09:40:00,184.27,184.4,183.98,183.98,17994.0,175.1701,175.2936,174.8944,174.8944,17994.0
2019-09-20 09:45:00,183.87,184.0,183.49,183.63,28758.0,174.7898,174.9134,174.4286,174.5617,28758.0
2019-09-20 09:50:00,183.76,183.76,183.46,183.55,8754.0,174.6852,174.6852,174.4001,174.4856,8754.0
2019-09-20 09:55:00,183.4,183.92,183.37,183.79,16809.0,174.343,174.8373,174.3145,174.7138,16809.0
2019-09-20 10:00:00,183.68,184.06,183.68,183.89,7500.0,174.6092,174.9704,174.6092,174.8088,7500.0
2019-09-20 10:05:00,183.89,183.93,183.61,183.64,9873.0,174.8088,174.8468,174.5427,174.5712,9873.0
2019-09-20 10:10:00,183.64,183.82,183.62,183.8,9777.0,174.5712,174.7423,174.5522,174.7233,9777.0
2019-09-20 10:15:00,183.65,183.86,183.57,183.86,7344.0,174.5807,174.7803,174.5046,174.7803,7344.0
2019-09-20 10:20:00,183.94,184.04,183.9,183.91,4653.0,174.8564,174.9514,174.8183,174.8278,4653.0
2019-09-20 10:25:00,183.9,184.16,183.62,184.16,29559.0,174.8183,175.0655,174.5522,175.0655,29559.0
2019-09-20 10:30:00,184.2,184.2,183.72,183.73,32628.0,175.1035,175.1035,174.6472,174.6567,32628.0
2019-09-20 10:35:00,183.65,183.92,183.63,183.72,7866.0,174.5807,174.8373,174.5617,174.6472,7866.0
2019-09-20 10:40:00,183.6,183.6,183.15,183.15,7746.0,174.5331,174.5331,174.1054,174.1054,7746.0
2019-09-20 10:45:00,183.2,183.35,183.15,183.35,13659.0,174.1529,174.2955,174.1054,174.2955,13659.0
2019-09-20 10:50:00,183.32,183.4,183.2,183.39,11436.0,174.267,174.343,174.1529,174.3335,11436.0
2019-09-20 10:55:00,183.38,183.42,183.19,183.28,6795.0,174.324,174.362,174.1434,174.2289,6795.0
2019-09-20 11:00:00,183.26,183.5,183.26,183.5,9498.0,174.2099,174.4381,174.2099,174.4381,9498.0
2019-09-20 11:05:00,183.4,183.66,183.4,183.62,3321.0,174.343,174.5902,174.343,174.5522,3321.0
2019-09-20 11:10:00,183.65,183.66,183.51,183.65,6330.0,174.5807,174.5902,174.4476,174.5807,6330.0
2019-09-20 11:15:00,183.7,183.84,183.7,183.76,8043.0,174.6282,174.7613,174.6282,174.6852,8043.0
2019-09-20 11:20:00,183.79,183.79,183.64,183.64,2070.0,174.7138,174.7138,174.5712,174.5712,2070.0
2019-09-20 11:25:00,183.54,183.55,183.38,183.5,6000.0,174.4761,174.4856,174.324,174.4381,6000.0
2019-09-20 11:30:00,183.47,183.55,183.47,183.48,13890.0,174.4096,174.4856,174.4096,174.4191,13890.0
2019-09-20 11:35:00,183.48,183.53,183.42,183.53,10125.0,174.4191,174.4666,174.362,174.4666,10125.0
2019-09-20 11:40:00,183.45,183.49,183.18,183.25,7710.0,174.3906,174.4286,174.1339,174.2004,7710.0
2019-09-20 11:45:00,183.24,183.24,182.76,182.8,6000.0,174.1909,174.1909,173.7346,173.7727,6000.0
2019-09-20 11:50:00,182.7,182.73,182.62,182.63,6354.0,173.6776,173.7061,173.6015,173.611,6354.0
2019-09-20 11:55:00,182.67,183.11,182.67,183.11,6012.0,173.6491,174.0673,173.6491,174.0673,6012.0
2019-09-20 12:00:00,182.98,183.07,182.83,182.83,6300.0,173.9438,174.0293,173.8012,173.8012,6300.0
2019-09-20 12:05:00,182.83,182.96,182.81,182.88,8400.0,173.8012,173.9248,173.7822,173.8487,8400.0
2019-09-20 12:10:00,182.95,182.96,182.78,182.9,4212.0,173.9152,173.9248,173.7536,173.8677,4212.0
2019-09-20 12:15:00,182.94,183.28,182.91,183.23,10506.0,173.9057,174.2289,173.8772,174.1814,10506.0
2019-09-20 12:20:00,183.24,183.26,182.96,182.96,10608.0,174.1909,174.2099,173.9248,173.9248,10608.0
2019-09-20 12:25:00,183.04,183.17,183.03,183.08,5733.0,174.0008,174.1244,173.9913,174.0388,5733.0
2019-09-20 12:30:00,183.12,183.24,183.11,183.19,5700.0,174.0768,174.1909,174.0673,174.1434,5700.0
2019-09-20 12:35:00,183.06,183.13,183.0,183.04,5520.0,174.0198,174.0864,173.9628,174.0008,5520.0
2019-09-20 12:40:00,183.1,183.22,183.05,183.21,5430.0,174.0578,174.1719,174.0103,174.1624,5430.0
2019-09-20 12:45:00,183.22,183.33,183.18,183.26,6600.0,174.1719,174.2765,174.1339,174.2099,6600.0
2019-09-20 12:50:00,183.26,183.28,183.19,183.28,3633.0,174.2099,174.2289,174.1434,174.2289,3633.0
2019-09-20 12:55:00,183.28,183.49,183.25,183.42,9588.0,174.2289,174.4286,174.2004,174.362,9588.0
2019-09-20 13:00:00,183.34,183.34,183.27,183.27,1500.0,174.286,174.286,174.2194,174.2194,1500.0
2019-09-20 13:05:00,183.31,183.36,183.31,183.36,1800.0,174.2575,174.305,174.2575,174.305,1800.0
2019-09-20 13:10:00,183.38,183.43,182.49,182.49,6303.0,174.324,174.3715,173.478,173.478,6303.0
2019-09-20 13:15:00,182.34,182.71,181.82,182.54,14799.0,173.3354,173.6871,172.841,173.5255,14799.0
2019-09-20 13:20:00,182.54,182.8,182.48,182.8,12000.0,173.5255,173.7727,173.4685,173.7727,12000.0
2019-09-20 13:25:00,182.8,183.15,182.8,183.0,16227.0,173.7727,174.1054,173.7727,173.9628,16227.0
2019-09-20 13:30:00,182.99,183.05,182.79,182.99,11457.0,173.9533,174.0103,173.7631,173.9533,11457.0
2019-09-20 13:35:00,182.97,182.99,182.78,182.88,3900.0,173.9343,173.9533,173.7536,173.8487,3900.0
2019-09-20 13:40:00,182.9,183.24,182.9,183.15,10158.0,173.8677,174.1909,173.8677,174.1054,10158.0
2019-09-20 13:45:00,183.11,183.11,182.91,182.95,8700.0,174.0673,174.0673,173.8772,173.9152,8700.0
2019-09-20 13:50:00,182.92,183.04,182.81,182.94,11202.0,173.8867,174.0008,173.7822,173.9057,11202.0
2019-09-20 13:55:00,182.98,183.31,182.94,183.3,12633.0,173.9438,174.2575,173.9057,174.248,12633.0
2019-09-20 14:00:00,183.4,183.48,183.2,183.23,7239.0,174.343,174.4191,174.1529,174.1814,7239.0
2019-09-20 14:05:00,183.3,183.3,183.08,183.08,3801.0,174.248,174.248,174.0388,174.0388,3801.0
2019-09-20 14:10:00,183.08,183.21,183.02,183.07,8571.0,174.0388,174.1624,173.9818,174.0293,8571.0
2019-09-20 14:15:00,183.14,183.32,183.05,183.32,5205.0,174.0959,174.267,174.0103,174.267,5205.0
2019-09-20 14:20:00,183.32,183.4,183.3,183.3,2808.0,174.267,174.343,174.248,174.248,2808.0
2019-09-20 14:25:00,183.32,183.44,183.32,183.44,6018.0,174.267,174.381,174.267,174.381,6018.0
2019-09-20 14:30:00,183.43,183.52,183.37,183.44,24081.0,174.3715,174.4571,174.3145,174.381,24081.0
2019-09-20 14:35:00,183.53,183.73,183.49,183.7,7806.0,174.4666,174.6567,174.4286,174.6282,7806.0
2019-09-20 14:40:00,183.74,183.74,183.48,183.61,7800.0,174.6662,174.6662,174.4191,174.5427,7800.0
2019-09-20 14:45:00,183.59,183.7,183.58,183.67,5691.0,174.5236,174.6282,174.5141,174.5997,5691.0
2019-09-20 14:50:00,183.62,183.86,183.56,183.86,9729.0,174.5522,174.7803,174.4951,174.7803,9729.0
2019-09-20 14:55:00,183.93,183.93,183.67,183.8,10227.0,174.8468,174.8468,174.5997,174.7233,10227.0
2019-09-20 15:00:00,183.74,183.82,183.62,183.78,12750.0,174.6662,174.7423,174.5522,174.7043,12750.0
2019-09-20 15:05:00,183.85,184.06,183.8,183.83,9426.0,174.7708,174.9704,174.7233,174.7518,9426.0
2019-09-20 15:10:00,183.8,183.91,183.74,183.78,7926.0,174.7233,174.8278,174.6662,174.7043,7926.0
2019-09-20 15:15:00,183.83,183.84,183.73,183.77,7614.0,174.7518,174.7613,174.6567,174.6947,7614.0
2019-09-20 15:20:00,183.81,183.84,183.58,183.63,12924.0,174.7328,174.7613,174.5141,174.5617,12924.0
2019-09-20 15:25:00,183.65,183.65,183.52,183.57,8706.0,174.5807,174.5807,174.4571,174.5046,8706.0
2019-09-20 15:30:00,183.56,183.57,183.29,183.29,12819.0,174.4951,174.5046,174.2385,174.2385,12819.0
2019-09-20 15:35:00,183.26,183.46,183.19,183.46,23406.0,174.2099,174.4001,174.1434,174.4001,23406.0
2019-09-20 15:40:00,183.41,183.58,183.41,183.48,15168.0,174.3525,174.5141,174.3525,174.4191,15168.0
2019-09-20 15:45:00,183.49,183.57,183.39,183.57,25653.0,174.4286,174.5046,174.3335,174.5046,25653.0
2019-09-20 15:50:00,183.57,184.02,183.55,183.99,46443.0,174.5046,174.9324,174.4856,174.9039,46443.0
2019-09-20 15:55:00,183.92,183.92,183.41,183.41,104877.0,174.8373,174.8373,174.3525,174.3525,104877.0
2019-09-23 09:30:00,182.7,183.33,182.7,183.04,18870.0,173.6776,174.2765,173.6776,174.0008,18870.0
2019-09-23 09:35:00,183.16,183.55,183.13,183.13,6324.0,174.1149,174.4856,174.0864,174.0864,6324.0
2019-09-23 09:40:00,183.12,183.36,183.11,183.31,2100.0,174.0768,174.305,174.0673,174.2575,2100.0
2019-09-23 09:45:00,183.17,183.35,182.84,182.84,4548.0,174.1244,174.2955,173.8107,173.8107,4548.0
2019-09-23 09:50:00,182.93,183.12,182.92,182.98,5400.0,173.8962,174.0768,173.8867,173.9438,5400.0
2019-09-23 09:55:00,182.99,182.99,182.79,182.93,1200.0,173.9533,173.9533,173.7631,173.8962,1200.0
2019-09-23 10:00:00,182.77,182.9,182.77,182.8,1701.0,173.7441,173.8677,173.7441,173.7727,1701.0
2019-09-23 10:05:00,182.77,182.77,182.5,182.5,3300.0,173.7441,173.7441,173.4875,173.4875,3300.0
2019-09-23 10:10:00,182.59,182.64,182.48,182.48,1803.0,173.573,173.6206,173.4685,173.4685,1803.0
2019-09-23 10:15:00,182.43,183.0,182.43,182.94,4515.0,173.4209,173.9628,173.4209,173.9057,4515.0
2019-09-23 10:20:00,182.94,183.01,182.84,182.9,3900.0,173.9057,173.9723,173.8107,173.8677,3900.0
2019-09-23 10:25:00,182.77,182.95,182.69,182.95,6162.0,173.7441,173.9152,173.6681,173.9152,6162.0
2019-09-23 10:30:00,182.95,182.96,182.62,182.62,5079.0,173.9152,173.9248,173.6015,173.6015,5079.0
2019-09-23 10:35:00,182.75,182.88,182.72,182.72,2100.0,173.7251,173.8487,173.6966,173.6966,2100.0
2019-09-23 10:40:00,182.67,182.75,182.6,182.6,3600.0,173.6491,173.7251,173.5825,173.5825,3600.0
2019-09-23 10:45:00,182.75,182.75,182.59,182.68,4590.0,173.7251,173.7251,173.573,173.6586,4590.0
2019-09-23 10:50:00,182.6,182.79,182.59,182.79,4200.0,173.5825,173.7631,173.573,173.7631,4200.0
2019-09-23 10:55:00,182.79,182.89,182.74,182.76,4800.0,173.7631,173.8582,173.7156,173.7346,4800.0
2019-09-23 11:00:00,182.7,182.82,182.7,182.72,3429.0,173.6776,173.7917,173.6776,173.6966,3429.0
2019-09-23 11:05:00,183.19,183.19,182.61,182.62,4500.0,174.1434,174.1434,173.592,173.6015,4500.0
2019-09-23 11:10:00,182.63,182.63,182.42,182.52,2700.0,173.611,173.611,173.4114,173.5065,2700.0
2019-09-23 11:15:00,182.58,182.6,182.47,182.52,9234.0,173.5635,173.5825,173.4589,173.5065,9234.0
2019-09-23 11:20:00,182.54,182.54,182.39,182.44,2943.0,173.5255,173.5255,173.3829,173.4304,2943.0
2019-09-23 11:25:00,182.33,182.38,182.25,182.25,5400.0,173.3259,173.3734,173.2498,173.2498,5400.0
2019-09-23 11:30:00,182.39,182.71,182.39,182.65,6786.0,173.3829,173.6871,173.3829,173.6301,6786.0
2019-09-23 11:35:00,182.66,182.77,182.66,182.68,2400.0,173.6396,173.7441,173.6396,173.6586,2400.0
2019-09-23 11:40:00,182.7,182.8,182.61,182.62,6000.0,173.6776,173.7727,173.592,173.6015,6000.0
2019-09-23 11:45:00,182.63,182.72,182.56,182.57,15411.0,173.611,173.6966,173.5445,173.554,15411.0
2019-09-23 11:50:00,182.62,182.74,182.25,182.25,90891.0,173.6015,173.7156,173.2498,173.2498,90891.0
2019-09-23 11:55:00,182.24,182.31,181.9,182.0,102906.0,173.2403,173.3068,172.9171,173.0122,102906.0
2019-09-23 12:00:00,181.99,182.13,181.98,182.03,10944.0,173.0027,173.1357,172.9931,173.0407,10944.0
2019-09-23 12:05:00,182.07,182.17,182.07,182.12,5700.0,173.0787,173.1738,173.0787,173.1262,5700.0
2019-09-23 12:10:00,182.25,182.25,182.21,182.21,1200.0,173.2498,173.2498,173.2118,173.2118,1200.0
2019-09-23 12:15:00,182.23,182.23,182.13,182.13,3300.0,173.2308,173.2308,173.1357,173.1357,3300.0
2019-09-23 12:20:00,182.18,182.21,182.05,182.17,4800.0,173.1833,173.2118,173.0597,173.1738,4800.0
2019-09-23 12:25:00,182.2,182.27,182.15,182.18,2400.0,173.2023,173.2688,173.1548,173.1833,2400.0
2019-09-23 12:30:00,181.99,182.0,181.95,181.95,1200.0,173.0027,173.0122,172.9646,172.9646,1200.0
2019-09-23 12:35:00,181.95,182.04,181.92,181.93,5676.0,172.9646,173.0502,172.9361,172.9456,5676.0
2019-09-23 12:40:00,181.86,181.91,181.79,181.84,6600.0,172.8791,172.9266,172.8125,172.8601,6600.0
2019-09-23 12:45:00,181.92,181.92,181.59,181.59,4500.0,172.9361,172.9361,172.6224,172.6224,4500.0
2019-09-23 12:50:00,181.59,181.68,181.52,181.54,2100.0,172.6224,172.708,172.5559,172.5749,2100.0
2019-09-23 12:55:00,181.66,181.66,181.55,181.59,4200.0,172.6889,172.6889,172.5844,172.6224,4200.0
2019-09-23 13:00:00,181.54,181.54,181.41,181.41,900.0,172.5749,172.5749,172.4513,172.4513,900.0
2019-09-23 13:05:00,181.4,181.48,181.38,181.38,8505.0,172.4418,172.5178,172.4228,172.4228,8505.0
2019-09-23 13:10:00,181.41,181.41,181.33,181.4,7800.0,172.4513,172.4513,172.3752,172.4418,7800.0
2019-09-23 13:15:00,181.44,181.54,181.43,181.43,6300.0,172.4798,172.5749,172.4703,172.4703,6300.0
2019-09-23 13:20:00,181.51,181.55,181.43,181.55,5811.0,172.5464,172.5844,172.4703,172.5844,5811.0
2019-09-23 13:25:00,181.58,181.66,181.52,181.57,4500.0,172.6129,172.6889,172.5559,172.6034,4500.0
2019-09-23 13:30:00,181.62,181.72,181.6,181.62,5100.0,172.6509,172.746,172.6319,172.6509,5100.0
2019-09-23 13:35:00,181.57,181.6,181.47,181.47,2700.0,172.6034,172.6319,172.5083,172.5083,2700.0
2019-09-23 13:40:00,181.53,181.53,181.37,181.4,4200.0,172.5654,172.5654,172.4133,172.4418,4200.0
2019-09-23 13:45:00,181.4,181.4,181.24,181.28,5142.0,172.4418,172.4418,172.2897,172.3277,5142.0
2019-09-23 13:50:00,181.26,181.3,181.15,181.29,5439.0,172.3087,172.3467,172.2041,172.3372,5439.0
2019-09-23 13:55:00,181.33,181.37,181.3,181.3,3300.0,172.3752,172.4133,172.3467,172.3467,3300.0
2019-09-23 14:00:00,181.28,181.39,181.28,181.39,5100.0,172.3277,172.4323,172.3277,172.4323,5100.0
2019-09-23 14:05:00,181.37,181.56,181.34,181.35,26883.0,172.4133,172.5939,172.3848,172.3943,26883.0
2019-09-23 14:10:00,181.32,181.36,181.3,181.35,4608.0,172.3657,172.4038,172.3467,172.3943,4608.0
2019-09-23 14:15:00,181.33,181.35,181.23,181.24,3252.0,172.3752,172.3943,172.2802,172.2897,3252.0
2019-09-23 14:20:00,181.17,181.28,181.08,181.19,5700.0,172.2231,172.3277,172.1376,172.2422,5700.0
2019-09-23 14:25:00,181.09,181.17,181.08,181.08,5289.0,172.1471,172.2231,172.1376,172.1376,5289.0
2019-09-23 14:30:00,181.03,181.08,180.99,181.01,7875.0,172.0901,172.1376,172.052,172.071,7875.0
2019-09-23 14:35:00,181.03,181.07,180.99,181.04,1956.0,172.0901,172.1281,172.052,172.0996,1956.0
2019-09-23 14:40:00,181.13,181.13,181.01,181.02,14079.0,172.1851,172.1851,172.071,172.0806,14079.0
2019-09-23 14:45:00,180.99,181.07,180.94,181.0,8100.0,172.052,172.1281,172.0045,172.0615,8100.0
2019-09-23 14:50:00,180.93,180.94,180.79,180.79,4800.0,171.995,172.0045,171.8619,171.8619,4800.0
2019-09-23 14:55:00,180.76,180.76,180.49,180.58,11673.0,171.8334,171.8334,171.5767,171.6623,11673.0
2019-09-23 15:00:00,180.55,180.55,180.41,180.44,5700.0,171.6338,171.6338,171.5007,171.5292,5700.0
2019-09-23 15:05:00,180.4,180.61,180.38,180.59,9300.0,171.4912,171.6908,171.4722,171.6718,9300.0
2019-09-23 15:10:00,180.58,180.65,180.54,180.56,9333.0,171.6623,171.7288,171.6243,171.6433,9333.0
2019-09-23 15:15:00,180.57,180.76,180.56,180.76,10200.0,171.6528,171.8334,171.6433,171.8334,10200.0
2019-09-23 15:20:00,180.79,180.83,180.75,180.75,6192.0,171.8619,171.8999,171.8239,171.8239,6192.0
2019-09-23 15:25:00,180.79,180.9,180.77,180.9,10584.0,171.8619,171.9665,171.8429,171.9665,10584.0
2019-09-23 15:30:00,180.95,181.04,180.86,181.04,12873.0,172.014,172.0996,171.9285,172.0996,12873.0
2019-09-23 15:35:00,181.01,181.04,180.89,181.01,7944.0,172.071,172.0996,171.957,172.071,7944.0
2019-09-23 15:40:00,180.99,181.03,180.88,180.98,9510.0,172.052,172.0901,171.9475,172.0425,9510.0
2019-09-23 15:45:00,181.02,181.05,180.85,180.92,15900.0,172.0806,172.1091,171.919,171.9855,15900.0
2019-09-23 15:50:00,180.86,180.94,180.69,180.7,51111.0,171.9285,172.0045,171.7669,171.7764,51111.0
2019-09-23 15:55:00,180.68,180.7,180.42,180.44,75522.0,171.7573,171.7764,171.5102,171.5292,75522.0
2019-09-24 09:30:00,182.44,182.44,180.97,181.84,22716.0,173.4304,173.4304,172.033,172.8601,22716.0
2019-09-24 09:35:00,182.2,183.36,181.84,183.03,76656.0,173.2023,174.305,172.8601,173.9913,76656.0
2019-09-24 09:40:00,183.18,183.58,182.74,182.86,55455.0,174.1339,174.5141,173.7156,173.8297,55455.0
2019-09-24 09:45:00,182.86,184.03,182.86,182.97,80985.0,173.8297,174.9419,173.8297,173.9343,80985.0
2019-09-24 09:50:00,183.11,183.11,182.3,182.67,33351.0,174.0673,174.0673,173.2973,173.6491,33351.0
2019-09-24 09:55:00,182.94,182.94,182.64,182.64,11025.0,173.9057,173.9057,173.6206,173.6206,11025.0
2019-09-24 10:00:00,182.68,183.03,182.6,182.6,23511.0,173.6586,173.9913,173.5825,173.5825,23511.0
2019-09-24 10:05:00,182.54,182.54,182.12,182.49,4800.0,173.5255,173.5255,173.1262,173.478,4800.0
2019-09-24 10:10:00,182.56,182.75,182.56,182.66,12240.0,173.5445,173.7251,173.5445,173.6396,12240.0
2019-09-24 10:15:00,182.67,182.67,182.56,182.63,11733.0,173.6491,173.6491,173.5445,173.611,11733.0
2019-09-24 10:20:00,182.62,182.62,182.08,182.08,6600.0,173.6015,173.6015,173.0882,173.0882,6600.0
2019-09-24 10:25:00,182.04,182.23,181.94,181.99,2844.0,173.0502,173.2308,172.9551,173.0027,2844.0
2019-09-24 10:30:00,181.95,182.45,181.94,182.28,11124.0,172.9646,173.4399,172.9551,173.2783,11124.0
2019-09-24 10:35:00,182.35,182.41,182.34,182.39,1500.0,173.3449,173.4019,173.3354,173.3829,1500.0
2019-09-24 10:40:00,182.18,182.32,182.17,182.32,2400.0,173.1833,173.3164,173.1738,173.3164,2400.0
2019-09-24 10:45:00,182.17,182.43,182.17,182.43,5109.0,173.1738,173.4209,173.1738,173.4209,5109.0
2019-09-24 10:50:00,182.43,182.53,182.43,182.53,2400.0,173.4209,173.516,173.4209,173.516,2400.0
2019-09-24 10:55:00,182.45,182.48,182.28,182.43,7344.0,173.4399,173.4685,173.2783,173.4209,7344.0
2019-09-24 11:00:00,182.5,182.51,182.36,182.36,9246.0,173.4875,173.497,173.3544,173.3544,9246.0
2019-09-24 11:05:00,182.21,182.21,182.08,182.08,5847.0,173.2118,173.2118,173.0882,173.0882,5847.0
2019-09-24 11:10:00,182.07,182.32,182.06,182.23,12834.0,173.0787,173.3164,173.0692,173.2308,12834.0
2019-09-24 11:15:00,182.18,182.18,181.94,182.04,7671.0,173.1833,173.1833,172.9551,173.0502,7671.0
2019-09-24 11:20:00,182.38,182.38,182.3,182.35,8130.0,173.3734,173.3734,173.2973,173.3449,8130.0
2019-09-24 11:25:00,182.32,182.36,182.24,182.36,1920.0,173.3164,173.3544,173.2403,173.3544,1920.0
2019-09-24 11:30:00,182.39,182.39,182.31,182.31,600.0,173.3829,173.3829,173.3068,173.3068,600.0
2019-09-24 11:35:00,182.35,182.35,181.54,181.54,8820.0,173.3449,173.3449,172.5749,172.5749,8820.0
2019-09-24 11:40:00,181.67,181.77,181.63,181.77,5793.0,172.6985,172.7935,172.6604,172.7935,5793.0
2019-09-24 11:45:00,181.77,181.88,181.65,181.88,6282.0,172.7935,172.8981,172.6794,172.8981,6282.0
2019-09-24 11:50:00,181.88,182.08,181.84,181.84,2400.0,172.8981,173.0882,172.8601,172.8601,2400.0
2019-09-24 11:55:00,181.77,181.93,181.77,181.93,1632.0,172.7935,172.9456,172.7935,172.9456,1632.0
2019-09-24 12:00:00,181.85,182.01,181.85,182.01,2550.0,172.8696,173.0217,172.8696,173.0217,2550.0
2019-09-24 12:05:00,182.02,182.02,181.99,181.99,900.0,173.0312,173.0312,173.0027,173.0027,900.0
2019-09-24 12:10:00,182.03,182.08,181.95,182.02,6234.0,173.0407,173.0882,172.9646,173.0312,6234.0
2019-09-24 12:15:00,181.98,181.98,181.71,181.71,1203.0,172.9931,172.9931,172.7365,172.7365,1203.0
2019-09-24 12:20:00,181.59,181.59,180.85,181.1,6900.0,172.6224,172.6224,171.919,172.1566,6900.0
2019-09-24 12:25:00,181.2,181.2,181.05,181.05,600.0,172.2517,172.2517,172.1091,172.1091,600.0
2019-09-24 12:30:00,180.96,181.12,180.9,181.12,1500.0,172.0235,172.1756,171.9665,172.1756,1500.0
2019-09-24 12:35:00,180.91,180.92,180.46,180.55,16146.0,171.976,171.9855,171.5482,171.6338,16146.0
2019-09-24 12:40:00,180.63,180.63,180.5,180.58,1800.0,171.7098,171.7098,171.5862,171.6623,1800.0
2019-09-24 12:45:00,180.68,180.82,180.58,180.81,2046.0,171.7573,171.8904,171.6623,171.8809,2046.0
2019-09-24 12:50:00,180.71,180.76,180.57,180.57,3000.0,171.7859,171.8334,171.6528,171.6528,3000.0
2019-09-24 12:55:00,180.63,180.64,180.42,180.64,5877.0,171.7098,171.7193,171.5102,171.7193,5877.0
2019-09-24 13:00:00,180.65,180.71,180.65,180.67,1800.0,171.7288,171.7859,171.7288,171.7478,1800.0
2019-09-24 13:05:00,180.62,180.8,180.62,180.75,2400.0,171.7003,171.8714,171.7003,171.8239,2400.0
2019-09-24 13:10:00,180.57,180.65,180.57,180.62,3000.0,171.6528,171.7288,171.6528,171.7003,3000.0
2019-09-24 13:15:00,180.55,180.56,180.42,180.47,5838.0,171.6338,171.6433,171.5102,171.5577,5838.0
2019-09-24 13:20:00,180.49,180.49,180.35,180.38,12495.0,171.5767,171.5767,171.4436,171.4722,12495.0
2019-09-24 13:25:00,180.45,180.6,180.33,180.38,18945.0,171.5387,171.6813,171.4246,171.4722,18945.0
2019-09-24 13:30:00,180.46,180.6,180.45,180.54,8214.0,171.5482,171.6813,171.5387,171.6243,8214.0
2019-09-24 13:35:00,180.46,180.53,180.42,180.48,3747.0,171.5482,171.6148,171.5102,171.5672,3747.0
2019-09-24 13:40:00,180.4,180.63,180.4,180.56,4257.0,171.4912,171.7098,171.4912,171.6433,4257.0
2019-09-24 13:45:00,180.59,180.68,180.5,180.53,7818.0,171.6718,171.7573,171.5862,171.6148,7818.0
2019-09-24 13:50:00,180.52,180.65,180.43,180.54,8679.0,171.6052,171.7288,171.5197,171.6243,8679.0
2019-09-24 13:55:00,180.45,180.45,180.37,180.37,2400.0,171.5387,171.5387,171.4627,171.4627,2400.0
2019-09-24 14:00:00,180.41,180.41,179.86,179.89,29076.0,171.5007,171.5007,170.9778,171.0064,29076.0
2019-09-24 14:05:00,179.89,179.95,179.64,179.73,7452.0,171.0064,171.0634,170.7687,170.8543,7452.0
2019-09-24 14:10:00,179.75,180.83,179.7,180.48,15300.0,170.8733,171.8999,170.8257,171.5672,15300.0
2019-09-24 14:15:00,180.6,180.98,180.33,180.98,37935.0,171.6813,172.0425,171.4246,172.0425,37935.0
2019-09-24 14:20:00,180.6,180.88,180.45,180.56,3321.0,171.6813,171.9475,171.5387,171.6433,3321.0
2019-09-24 14:25:00,180.56,180.59,180.5,180.54,5724.0,171.6433,171.6718,171.5862,171.6243,5724.0
2019-09-24 14:30:00,180.56,180.56,180.44,180.48,5961.0,171.6433,171.6433,171.5292,171.5672,5961.0
2019-09-24 14:35:00,180.48,180.53,179.83,180.04,9561.0,171.5672,171.6148,170.9493,171.149,9561.0
2019-09-24 14:40:00,179.97,180.22,179.87,180.22,3300.0,171.0824,171.3201,170.9873,171.3201,3300.0
2019-09-24 14:45:00,180.08,180.25,180.05,180.24,7023.0,171.187,171.3486,171.1585,171.3391,7023.0
2019-09-24 14:50:00,180.22,180.47,180.21,180.37,8175.0,171.3201,171.5577,171.3106,171.4627,8175.0
2019-09-24 14:55:00,180.2,180.4,180.2,180.39,3300.0,171.301,171.4912,171.301,171.4817,3300.0
2019-09-24 15:00:00,180.35,180.35,180.19,180.19,3867.0,171.4436,171.4436,171.2915,171.2915,3867.0
2019-09-24 15:05:00,180.18,180.4,180.18,180.22,12816.0,171.282,171.4912,171.282,171.3201,12816.0
2019-09-24 15:10:00,180.15,180.26,180.15,180.26,9672.0,171.2535,171.3581,171.2535,171.3581,9672.0
2019-09-24 15:15:00,180.3,180.3,180.2,180.25,6072.0,171.3961,171.3961,171.301,171.3486,6072.0
2019-09-24 15:20:00,180.19,180.19,179.88,179.99,6906.0,171.2915,171.2915,170.9969,171.1014,6906.0
2019-09-24 15:25:00,180.01,180.14,180.0,180.14,2100.0,171.1204,171.244,171.1109,171.244,2100.0
2019-09-24 15:30:00,180.11,180.19,179.86,180.0,24018.0,171.2155,171.2915,170.9778,171.1109,24018.0
2019-09-24 15:35:00,179.99,180.22,179.93,180.22,5991.0,171.1014,171.3201,171.0444,171.3201,5991.0
2019-09-24 15:40:00,180.15,180.41,180.12,180.41,6855.0,171.2535,171.5007,171.225,171.5007,6855.0
2019-09-24 15:45:00,180.42,180.77,180.42,180.7,17625.0,171.5102,171.8429,171.5102,171.7764,17625.0
2019-09-24 15:50:00,180.66,180.77,180.47,180.77,31161.0,171.7383,171.8429,171.5577,171.8429,31161.0
2019-09-24 15:55:00,180.72,181.05,180.64,180.86,60642.0,171.7954,172.1091,171.7193,171.9285,60642.0
2019-09-25 09:30:00,181.99,182.17,180.94,181.39,34194.0,173.0027,173.1738,172.0045,172.4323,34194.0
2019-09-25 09:35:00,181.13,181.21,180.7,180.7,5130.0,172.1851,172.2612,171.7764,171.7764,5130.0
2019-09-25 09:40:00,180.9,180.9,180.73,180.74,1500.0,171.9665,171.9665,171.8049,171.8144,1500.0
2019-09-25 09:45:00,181.03,181.03,180.5,180.6,1500.0,172.0901,172.0901,171.5862,171.6813,1500.0
2019-09-25 09:50:00,180.71,180.95,180.58,180.73,38799.0,171.7859,172.014,171.6623,171.8049,38799.0
2019-09-25 09:55:00,180.79,180.8,180.12,180.28,16797.0,171.8619,171.8714,171.225,171.3771,16797.0
2019-09-25 10:00:00,180.09,180.09,179.58,179.66,10350.0,171.1965,171.1965,170.7117,170.7877,10350.0
2019-09-25 10:05:00,179.81,180.32,179.81,180.17,4206.0,170.9303,171.4151,170.9303,171.2725,4206.0
2019-09-25 10:10:00,180.53,180.53,179.87,179.88,16035.0,171.6148,171.6148,170.9873,170.9969,16035.0
2019-09-25 10:15:00,180.06,180.44,179.92,180.34,22731.0,171.168,171.5292,171.0349,171.4341,22731.0
2019-09-25 10:20:00,180.34,180.35,179.67,179.67,12111.0,171.4341,171.4436,170.7972,170.7972,12111.0
2019-09-25 10:25:00,179.8,180.17,179.8,180.04,3849.0,170.9208,171.2725,170.9208,171.149,3849.0
2019-09-25 10:30:00,180.42,180.52,180.23,180.3,4413.0,171.5102,171.6052,171.3296,171.3961,4413.0
2019-09-25 10:35:00,180.51,180.7,180.41,180.6,6927.0,171.5957,171.7764,171.5007,171.6813,6927.0
2019-09-25 10:40:00,180.51,180.51,180.2,180.2,7200.0,171.5957,171.5957,171.301,171.301,7200.0
2019-09-25 10:45:00,180.03,180.03,179.71,179.78,4905.0,171.1394,171.1394,170.8352,170.9018,4905.0
2019-09-25 10:50:00,179.91,180.49,179.72,180.49,7890.0,171.0254,171.5767,170.8448,171.5767,7890.0
2019-09-25 10:55:00,180.27,180.34,179.91,179.91,4800.0,171.3676,171.4341,171.0254,171.0254,4800.0
2019-09-25 11:00:00,180.16,180.41,180.16,180.26,6000.0,171.263,171.5007,171.263,171.3581,6000.0
2019-09-25 11:05:00,180.27,180.39,180.26,180.29,4896.0,171.3676,171.4817,171.3581,171.3866,4896.0
2019-09-25 11:10:00,180.23,180.27,180.01,180.16,5820.0,171.3296,171.3676,171.1204,171.263,5820.0
2019-09-25 11:15:00,180.3,180.36,180.02,180.02,5100.0,171.3961,171.4531,171.1299,171.1299,5100.0
2019-09-25 11:20:00,180.03,180.33,180.03,180.21,4200.0,171.1394,171.4246,171.1394,171.3106,4200.0
2019-09-25 11:25:00,180.21,180.21,180.03,180.19,3915.0,171.3106,171.3106,171.1394,171.2915,3915.0
2019-09-25 11:30:00,180.2,180.23,180.08,180.14,5400.0,171.301,171.3296,171.187,171.244,5400.0
2019-09-25 11:35:00,180.02,180.26,179.94,180.26,7068.0,171.1299,171.3581,171.0539,171.3581,7068.0
2019-09-25 11:40:00,180.38,180.44,180.23,180.23,5100.0,171.4722,171.5292,171.3296,171.3296,5100.0
2019-09-25 11:45:00,180.17,180.29,180.11,180.29,1800.0,171.2725,171.3866,171.2155,171.3866,1800.0
2019-09-25 11:50:00,180.18,180.18,179.88,179.94,15597.0,171.282,171.282,170.9969,171.0539,15597.0
2019-09-25 11:55:00,180.06,180.28,180.06,180.14,7455.0,171.168,171.3771,171.168,171.244,7455.0
2019-09-25 12:00:00,180.13,180.13,179.86,179.86,3900.0,171.2345,171.2345,170.9778,170.9778,3900.0
2019-09-25 12:05:00,179.86,180.05,179.77,179.99,9276.0,170.9778,171.1585,170.8923,171.1014,9276.0
2019-09-25 12:10:00,179.99,180.03,179.67,179.82,5595.0,171.1014,171.1394,170.7972,170.9398,5595.0
2019-09-25 12:15:00,179.72,179.95,179.7,179.87,5085.0,170.8448,171.0634,170.8257,170.9873,5085.0
2019-09-25 12:20:00,179.96,179.97,179.82,179.86,3300.0,171.0729,171.0824,170.9398,170.9778,3300.0
2019-09-25 12:25:00,179.88,180.07,179.88,179.99,4197.0,170.9969,171.1775,170.9969,171.1014,4197.0
2019-09-25 12:30:00,180.0,180.05,179.94,179.99,4497.0,171.1109,171.1585,171.0539,171.1014,4497.0
2019-09-25 12:35:00,179.89,179.98,179.79,179.79,3900.0,171.0064,171.0919,170.9113,170.9113,3900.0
2019-09-25 12:40:00,179.71,179.93,179.67,179.93,5112.0,170.8352,171.0444,170.7972,171.0444,5112.0
2019-09-25 12:45:00,179.99,180.0,179.88,179.88,6810.0,171.1014,171.1109,170.9969,170.9969,6810.0
2019-09-25 12:50:00,179.88,179.88,179.67,179.81,2700.0,170.9969,170.9969,170.7972,170.9303,2700.0
2019-09-25 12:55:00,179.86,179.95,179.67,179.86,22770.0,170.9778,171.0634,170.7972,170.9778,22770.0
2019-09-25 13:00:00,179.84,179.87,179.64,179.64,9201.0,170.9588,170.9873,170.7687,170.7687,9201.0
2019-09-25 13:05:00,179.61,179.63,179.46,179.57,4800.0,170.7402,170.7592,170.5976,170.7022,4800.0
2019-09-25 13:10:00,179.6,179.64,179.44,179.55,6300.0,170.7307,170.7687,170.5786,170.6831,6300.0
2019-09-25 13:15:00,179.58,179.59,179.44,179.51,6954.0,170.7117,170.7212,170.5786,170.6451,6954.0
2019-09-25 13:20:00,179.56,179.67,179.55,179.67,3585.0,170.6927,170.7972,170.6831,170.7972,3585.0
2019-09-25 13:25:00,179.65,179.84,179.65,179.81,7911.0,170.7782,170.9588,170.7782,170.9303,7911.0
2019-09-25 13:30:00,179.84,180.0,179.84,179.88,8100.0,170.9588,171.1109,170.9588,170.9969,8100.0
2019-09-25 13:35:00,179.89,179.89,179.61,179.61,6600.0,171.0064,171.0064,170.7402,170.7402,6600.0
2019-09-25 13:40:00,179.6,179.68,179.52,179.52,6000.0,170.7307,170.8067,170.6546,170.6546,6000.0
2019-09-25 13:45:00,179.54,179.61,179.44,179.44,7401.0,170.6736,170.7402,170.5786,170.5786,7401.0
2019-09-25 13:50:00,179.42,179.91,179.42,179.91,5574.0,170.5596,171.0254,170.5596,171.0254,5574.0
2019-09-25 13:55:00,179.9,179.93,179.75,179.75,21177.0,171.0159,171.0444,170.8733,170.8733,21177.0
2019-09-25 14:00:00,179.87,179.98,179.68,179.86,22437.0,170.9873,171.0919,170.8067,170.9778,22437.0
2019-09-25 14:05:00,180.03,180.22,180.0,180.22,8877.0,171.1394,171.3201,171.1109,171.3201,8877.0
2019-09-25 14:10:00,180.15,180.17,179.78,179.78,10968.0,171.2535,171.2725,170.9018,170.9018,10968.0
2019-09-25 14:15:00,179.9,180.15,179.85,180.15,2700.0,171.0159,171.2535,170.9683,171.2535,2700.0
2019-09-25 14:20:00,180.1,180.16,180.07,180.16,4800.0,171.206,171.263,171.1775,171.263,4800.0
2019-09-25 14:25:00,180.12,180.12,180.04,180.04,2700.0,171.225,171.225,171.149,171.149,2700.0
2019-09-25 14:30:00,180.16,180.22,180.15,180.22,1536.0,171.263,171.3201,171.2535,171.3201,1536.0
2019-09-25 14:35:00,180.11,180.24,180.11,180.24,2400.0,171.2155,171.3391,171.2155,171.3391,2400.0
2019-09-25 14:40:00,180.37,180.46,180.37,180.43,4350.0,171.4627,171.5482,171.4627,171.5197,4350.0
2019-09-25 14:45:00,180.41,180.49,180.39,180.48,3330.0,171.5007,171.5767,171.4817,171.5672,3330.0
2019-09-25 14:50:00,180.51,180.51,180.35,180.43,4800.0,171.5957,171.5957,171.4436,171.5197,4800.0
2019-09-25 14:55:00,180.39,180.44,180.36,180.44,7323.0,171.4817,171.5292,171.4531,171.5292,7323.0
2019-09-25 15:00:00,180.39,180.49,180.33,180.45,23247.0,171.4817,171.5767,171.4246,171.5387,23247.0
2019-09-25 15:05:00,180.44,180.6,180.38,180.6,15240.0,171.5292,171.6813,171.4722,171.6813,15240.0
2019-09-25 15:10:00,180.6,180.75,180.6,180.75,18381.0,171.6813,171.8239,171.6813,171.8239,18381.0
2019-09-25 15:15:00,180.7,180.9,180.7,180.89,9300.0,171.7764,171.9665,171.7764,171.957,9300.0
2019-09-25 15:20:00,180.85,180.89,180.83,180.89,5160.0,171.919,171.957,171.8999,171.957,5160.0
2019-09-25 15:25:00,180.96,180.96,180.93,180.93,1200.0,172.0235,172.0235,171.995,171.995,1200.0
2019-09-25 15:30:00,180.91,181.08,180.83,181.08,4800.0,171.976,172.1376,171.8999,172.1376,4800.0
2019-09-25 15:35:00,181.03,181.1,180.99,181.06,6444.0,172.0901,172.1566,172.052,172.1186,6444.0
2019-09-25 15:40:00,181.04,181.29,181.01,181.28,10041.0,172.0996,172.3372,172.071,172.3277,10041.0
2019-09-25 15:45:00,181.25,181.41,181.18,181.41,6600.0,172.2992,172.4513,172.2327,172.4513,6600.0
2019-09-25 15:50:00,181.38,181.51,181.28,181.47,14457.0,172.4228,172.5464,172.3277,172.5083,14457.0
2019-09-25 15:55:00,181.39,181.7,181.36,181.56,95256.0,172.4323,172.727,172.4038,172.5939,95256.0
2019-09-26 09:30:00,181.75,182.53,181.75,182.22,12669.0,172.7745,173.516,172.7745,173.2213,12669.0
2019-09-26 09:35:00,182.24,182.54,182.24,182.54,1200.0,173.2403,173.5255,173.2403,173.5255,1200.0
2019-09-26 09:40:00,182.52,182.52,181.89,181.89,2400.0,173.5065,173.5065,172.9076,172.9076,2400.0
2019-09-26 09:45:00,181.91,181.91,181.08,181.47,6420.0,172.9266,172.9266,172.1376,172.5083,6420.0
2019-09-26 09:50:00,181.47,181.55,181.38,181.43,4563.0,172.5083,172.5844,172.4228,172.4703,4563.0
2019-09-26 09:55:00,181.48,181.54,181.43,181.43,1800.0,172.5178,172.5749,172.4703,172.4703,1800.0
2019-09-26 10:00:00,181.43,181.43,180.98,181.23,5352.0,172.4703,172.4703,172.0425,172.2802,5352.0
2019-09-26 10:05:00,181.24,181.24,180.96,180.96,3654.0,172.2897,172.2897,172.0235,172.0235,3654.0
2019-09-26 10:10:00,180.96,180.96,180.67,180.68,4200.0,172.0235,172.0235,171.7478,171.7573,4200.0
2019-09-26 10:15:00,180.87,180.88,180.44,180.45,7569.0,171.938,171.9475,171.5292,171.5387,7569.0
2019-09-26 10:20:00,180.62,181.11,180.62,180.92,13971.0,171.7003,172.1661,171.7003,171.9855,13971.0
2019-09-26 10:25:00,180.94,181.02,180.78,180.92,19905.0,172.0045,172.0806,171.8524,171.9855,19905.0
2019-09-26 10:30:00,180.91,181.11,180.85,181.11,13584.0,171.976,172.1661,171.919,172.1661,13584.0
2019-09-26 10:35:00,181.01,181.21,181.01,181.21,1503.0,172.071,172.2612,172.071,172.2612,1503.0
2019-09-26 10:40:00,181.29,181.33,181.13,181.25,4479.0,172.3372,172.3752,172.1851,172.2992,4479.0
2019-09-26 10:45:00,181.38,181.46,181.33,181.46,2430.0,172.4228,172.4988,172.3752,172.4988,2430.0
2019-09-26 10:50:00,181.38,181.51,181.35,181.36,7695.0,172.4228,172.5464,172.3943,172.4038,7695.0
2019-09-26 10:55:00,181.42,181.42,180.99,181.2,3309.0,172.4608,172.4608,172.052,172.2517,3309.0
2019-09-26 11:00:00,181.08,181.08,180.84,180.84,2421.0,172.1376,172.1376,171.9094,171.9094,2421.0
2019-09-26 11:05:00,180.9,180.9,180.77,180.77,900.0,171.9665,171.9665,171.8429,171.8429,900.0
2019-09-26 11:10:00,180.97,181.14,180.96,181.04,2400.0,172.033,172.1946,172.0235,172.0996,2400.0
2019-09-26 11:15:00,180.93,181.0,180.61,180.71,9300.0,171.995,172.0615,171.6908,171.7859,9300.0
2019-09-26 11:20:00,180.6,180.6,180.55,180.55,900.0,171.6813,171.6813,171.6338,171.6338,900.0
2019-09-26 11:25:00,180.52,180.85,180.52,180.85,900.0,171.6052,171.919,171.6052,171.919,900.0
2019-09-26 11:30:00,180.95,181.0,180.84,181.0,2100.0,172.014,172.0615,171.9094,172.0615,2100.0
2019-09-26 11:35:00,181.03,181.03,180.92,180.92,1500.0,172.0901,172.0901,171.9855,171.9855,1500.0
2019-09-26 11:40:00,180.93,180.93,180.93,180.93,300.0,171.995,171.995,171.995,171.995,300.0
2019-09-26 11:45:00,180.92,180.98,180.75,180.75,6000.0,171.9855,172.0425,171.8239,171.8239,6000.0
2019-09-26 11:50:00,180.79,180.85,180.79,180.82,3300.0,171.8619,171.919,171.8619,171.8904,3300.0
2019-09-26 11:55:00,180.84,181.14,180.84,181.14,2400.0,171.9094,172.1946,171.9094,172.1946,2400.0
2019-09-26 12:00:00,181.24,181.38,181.11,181.38,1200.0,172.2897,172.4228,172.1661,172.4228,1200.0
2019-09-26 12:05:00,181.38,181.57,181.18,181.48,8100.0,172.4228,172.6034,172.2327,172.5178,8100.0
2019-09-26 12:10:00,181.44,181.54,181.44,181.54,900.0,172.4798,172.5749,172.4798,172.5749,900.0
2019-09-26 12:15:00,181.54,181.76,181.54,181.76,1545.0,172.5749,172.784,172.5749,172.784,1545.0
2019-09-26 12:20:00,181.91,182.02,181.91,182.02,1890.0,172.9266,173.0312,172.9266,173.0312,1890.0
2019-09-26 12:25:00,182.03,182.11,182.03,182.11,900.0,173.0407,173.1167,173.0407,173.1167,900.0
2019-09-26 12:30:00,182.07,182.12,182.07,182.12,600.0,173.0787,173.1262,173.0787,173.1262,600.0
2019-09-26 12:35:00,181.89,182.42,181.89,182.42,4200.0,172.9076,173.4114,172.9076,173.4114,4200.0
2019-09-26 12:40:00,182.38,182.38,182.25,182.25,1800.0,173.3734,173.3734,173.2498,173.2498,1800.0
2019-09-26 12:45:00,182.15,182.31,182.15,182.23,4425.0,173.1548,173.3068,173.1548,173.2308,4425.0
2019-09-26 12:50:00,182.06,182.07,181.99,181.99,1800.0,173.0692,173.0787,173.0027,173.0027,1800.0
2019-09-26 12:55:00,182.19,182.31,182.19,182.3,1500.0,173.1928,173.3068,173.1928,173.2973,1500.0
2019-09-26 13:00:00,182.29,182.35,182.09,182.09,3900.0,173.2878,173.3449,173.0977,173.0977,3900.0
2019-09-26 13:05:00,182.09,182.09,182.09,182.09,0.0,173.0977,173.0977,173.0977,173.0977,0.0
2019-09-26 13:10:00,182.25,182.25,182.05,182.05,2100.0,173.2498,173.2498,173.0597,173.0597,2100.0
2019-09-26 13:15:00,181.93,181.97,181.88,181.88,2700.0,172.9456,172.9836,172.8981,172.8981,2700.0
2019-09-26 13:20:00,181.95,181.95,181.85,181.92,2445.0,172.9646,172.9646,172.8696,172.9361,2445.0
2019-09-26 13:25:00,181.92,182.22,181.92,182.02,7803.0,172.9361,173.2213,172.9361,173.0312,7803.0
2019-09-26 13:30:00,182.02,182.2,182.02,182.05,2949.0,173.0312,173.2023,173.0312,173.0597,2949.0
2019-09-26 13:35:00,182.14,182.2,182.08,182.19,1563.0,173.1452,173.2023,173.0882,173.1928,1563.0
2019-09-26 13:40:00,182.29,182.29,182.29,182.29,300.0,173.2878,173.2878,173.2878,173.2878,300.0
2019-09-26 13:45:00,182.36,182.41,182.34,182.41,2400.0,173.3544,173.4019,173.3354,173.4019,2400.0
2019-09-26 13:50:00,182.28,182.34,182.18,182.27,3327.0,173.2783,173.3354,173.1833,173.2688,3327.0
2019-09-26 13:55:00,182.33,182.33,182.23,182.29,1836.0,173.3259,173.3259,173.2308,173.2878,1836.0
2019-09-26 14:00:00,182.23,182.49,182.22,182.29,8100.0,173.2308,173.478,173.2213,173.2878,8100.0
2019-09-26 14:05:00,182.23,182.6,182.23,182.49,9300.0,173.2308,173.5825,173.2308,173.478,9300.0
2019-09-26 14:10:00,182.48,182.48,182.36,182.36,3000.0,173.4685,173.4685,173.3544,173.3544,3000.0
2019-09-26 14:15:00,182.31,182.39,182.09,182.29,8217.0,173.3068,173.3829,173.0977,173.2878,8217.0
2019-09-26 14:20:00,182.27,182.4,182.27,182.39,1800.0,173.2688,173.3924,173.2688,173.3829,1800.0
2019-09-26 14:25:00,182.39,182.52,182.29,182.29,6300.0,173.3829,173.5065,173.2878,173.2878,6300.0
2019-09-26 14:30:00,182.41,182.43,182.41,182.43,600.0,173.4019,173.4209,173.4019,173.4209,600.0
2019-09-26 14:35:00,182.4,182.5,182.4,182.5,3000.0,173.3924,173.4875,173.3924,173.4875,3000.0
2019-09-26 14:40:00,182.42,182.71,182.4,182.71,13275.0,173.4114,173.6871,173.3924,173.6871,13275.0
2019-09-26 14:45:00,182.7,182.76,182.58,182.64,7800.0,173.6776,173.7346,173.5635,173.6206,7800.0
2019-09-26 14:50:00,182.7,182.7,182.54,182.61,2835.0,173.6776,173.6776,173.5255,173.592,2835.0
2019-09-26 14:55:00,182.58,182.58,182.44,182.44,4200.0,173.5635,173.5635,173.4304,173.4304,4200.0
2019-09-26 15:00:00,182.55,182.73,182.52,182.7,8592.0,173.535,173.7061,173.5065,173.6776,8592.0
2019-09-26 15:05:00,182.64,182.7,182.64,182.7,1584.0,173.6206,173.6776,173.6206,173.6776,1584.0
2019-09-26 15:10:00,182.82,182.82,182.71,182.71,2424.0,173.7917,173.7917,173.6871,173.6871,2424.0
2019-09-26 15:15:00,182.83,182.94,182.72,182.94,6000.0,173.8012,173.9057,173.6966,173.9057,6000.0
2019-09-26 15:20:00,182.95,183.12,182.9,182.94,11775.0,173.9152,174.0768,173.8677,173.9057,11775.0
2019-09-26 15:25:00,183.04,183.24,182.95,183.2,19662.0,174.0008,174.1909,173.9152,174.1529,19662.0
2019-09-26 15:30:00,183.19,183.51,183.19,183.5,11787.0,174.1434,174.4476,174.1434,174.4381,11787.0
2019-09-26 15:35:00,183.43,183.47,183.23,183.23,10476.0,174.3715,174.4096,174.1814,174.1814,10476.0
2019-09-26 15:40:00,183.16,183.19,183.06,183.18,8403.0,174.1149,174.1434,174.0198,174.1339,8403.0
2019-09-26 15:45:00,183.08,183.13,183.03,183.13,5268.0,174.0388,174.0864,173.9913,174.0864,5268.0
2019-09-26 15:50:00,183.04,183.13,182.84,182.91,13032.0,174.0008,174.0864,173.8107,173.8772,13032.0
2019-09-26 15:55:00,182.91,182.96,182.78,182.85,33693.0,173.8772,173.9248,173.7536,173.8202,33693.0
2019-09-27 09:30:00,183.89,183.89,183.22,183.22,15927.0,174.8088,174.8088,174.1719,174.1719,15927.0
2019-09-27 09:35:00,183.23,183.25,182.41,182.52,9762.0,174.1814,174.2004,173.4019,173.5065,9762.0
2019-09-27 09:40:00,182.68,182.92,182.68,182.7,2097.0,173.6586,173.8867,173.6586,173.6776,2097.0
2019-09-27 09:45:00,182.92,182.92,182.65,182.88,3180.0,173.8867,173.8867,173.6301,173.8487,3180.0
2019-09-27 09:50:00,182.57,182.63,182.38,182.38,948.0,173.554,173.611,173.3734,173.3734,948.0
2019-09-27 09:55:00,182.52,182.52,182.1,182.1,3411.0,173.5065,173.5065,173.1072,173.1072,3411.0
2019-09-27 10:00:00,181.83,182.28,181.83,182.28,1800.0,172.8506,173.2783,172.8506,173.2783,1800.0
2019-09-27 10:05:00,182.28,182.28,182.28,182.28,0.0,173.2783,173.2783,173.2783,173.2783,0.0
2019-09-27 10:10:00,182.36,182.6,182.28,182.28,3879.0,173.3544,173.5825,173.2783,173.2783,3879.0
2019-09-27 10:15:00,182.09,182.17,181.94,182.04,3015.0,173.0977,173.1738,172.9551,173.0502,3015.0
2019-09-27 10:20:00,181.83,181.93,181.83,181.85,2910.0,172.8506,172.9456,172.8506,172.8696,2910.0
2019-09-27 10:25:00,182.09,182.11,181.95,182.1,3006.0,173.0977,173.1167,172.9646,173.1072,3006.0
2019-09-27 10:30:00,182.29,182.29,182.04,182.16,2241.0,173.2878,173.2878,173.0502,173.1643,2241.0
2019-09-27 10:35:00,182.13,182.18,182.03,182.04,2100.0,173.1357,173.1833,173.0407,173.0502,2100.0
2019-09-27 10:40:00,182.2,182.69,182.2,182.69,7710.0,173.2023,173.6681,173.2023,173.6681,7710.0
2019-09-27 10:45:00,182.61,182.94,182.61,182.94,1800.0,173.592,173.9057,173.592,173.9057,1800.0
2019-09-27 10:50:00,182.98,183.01,182.98,183.01,600.0,173.9438,173.9723,173.9438,173.9723,600.0
2019-09-27 10:55:00,182.92,183.0,182.92,183.0,690.0,173.8867,173.9628,173.8867,173.9628,690.0
2019-09-27 11:00:00,183.12,183.17,182.89,182.89,2847.0,174.0768,174.1244,173.8582,173.8582,2847.0
2019-09-27 11:05:00,182.89,182.89,182.89,182.89,0.0,173.8582,173.8582,173.8582,173.8582,0.0
2019-09-27 11:10:00,182.86,182.86,182.76,182.76,900.0,173.8297,173.8297,173.7346,173.7346,900.0
2019-09-27 11:15:00,182.72,182.73,182.58,182.65,2430.0,173.6966,173.7061,173.5635,173.6301,2430.0
2019-09-27 11:20:00,182.7,182.84,182.57,182.57,8880.0,173.6776,173.8107,173.554,173.554,8880.0
2019-09-27 11:25:00,182.57,182.74,182.57,182.64,2100.0,173.554,173.7156,173.554,173.6206,2100.0
2019-09-27 11:30:00,182.67,182.67,182.67,182.67,600.0,173.6491,173.6491,173.6491,173.6491,600.0
2019-09-27 11:35:00,182.63,182.63,181.47,181.77,9549.0,173.611,173.611,172.5083,172.7935,9549.0
2019-09-27 11:40:00,181.77,181.77,181.77,181.77,0.0,172.7935,172.7935,172.7935,172.7935,0.0
2019-09-27 11:45:00,181.88,181.97,181.88,181.97,606.0,172.8981,172.9836,172.8981,172.9836,606.0
2019-09-27 11:50:00,182.25,182.25,182.1,182.17,2100.0,173.2498,173.2498,173.1072,173.1738,2100.0
2019-09-27 11:55:00,182.55,182.76,182.51,182.51,1500.0,173.535,173.7346,173.497,173.497,1500.0
2019-09-27 12:00:00,182.41,182.41,182.21,182.21,1203.0,173.4019,173.4019,173.2118,173.2118,1203.0
2019-09-27 12:05:00,182.26,182.26,181.98,181.99,4206.0,173.2593,173.2593,172.9931,173.0027,4206.0
2019-09-27 12:10:00,182.25,182.37,182.0,182.0,8109.0,173.2498,173.3639,173.0122,173.0122,8109.0
2019-09-27 12:15:00,182.1,182.11,181.98,182.02,7290.0,173.1072,173.1167,172.9931,173.0312,7290.0
2019-09-27 12:20:00,182.02,182.04,182.0,182.04,1200.0,173.0312,173.0502,173.0122,173.0502,1200.0
2019-09-27 12:25:00,182.04,182.04,182.04,182.04,0.0,173.0502,173.0502,173.0502,173.0502,0.0
2019-09-27 12:30:00,182.17,182.17,181.92,181.92,2094.0,173.1738,173.1738,172.9361,172.9361,2094.0
2019-09-27 12:35:00,182.06,182.1,182.06,182.1,2652.0,173.0692,173.1072,173.0692,173.1072,2652.0
2019-09-27 12:40:00,182.09,182.09,181.91,181.91,1800.0,173.0977,173.0977,172.9266,172.9266,1800.0
2019-09-27 12:45:00,181.9,181.91,181.75,181.75,1212.0,172.9171,172.9266,172.7745,172.7745,1212.0
2019-09-27 12:50:00,181.72,181.74,181.66,181.74,2100.0,172.746,172.765,172.6889,172.765,2100.0
2019-09-27 12:55:00,181.78,181.78,181.48,181.48,1950.0,172.803,172.803,172.5178,172.5178,1950.0
2019-09-27 13:00:00,181.35,181.42,181.27,181.4,2028.0,172.3943,172.4608,172.3182,172.4418,2028.0
2019-09-27 13:05:00,181.42,181.61,181.26,181.61,15102.0,172.4608,172.6414,172.3087,172.6414,15102.0
2019-09-27 13:10:00,181.82,181.85,181.75,181.76,2514.0,172.841,172.8696,172.7745,172.784,2514.0
2019-09-27 13:15:00,181.56,181.63,181.56,181.63,792.0,172.5939,172.6604,172.5939,172.6604,792.0
2019-09-27 13:20:00,181.61,181.67,181.4,181.44,2703.0,172.6414,172.6985,172.4418,172.4798,2703.0
2019-09-27 13:25:00,181.48,181.62,181.48,181.62,1200.0,172.5178,172.6509,172.5178,172.6509,1200.0
2019-09-27 13:30:00,181.68,181.68,181.42,181.6,3720.0,172.708,172.708,172.4608,172.6319,3720.0
2019-09-27 13:35:00,181.51,181.72,181.44,181.72,1800.0,172.5464,172.746,172.4798,172.746,1800.0
2019-09-27 13:40:00,181.73,181.77,181.73,181.77,750.0,172.7555,172.7935,172.7555,172.7935,750.0
2019-09-27 13:45:00,181.63,181.63,181.63,181.63,300.0,172.6604,172.6604,172.6604,172.6604,300.0
2019-09-27 13:50:00,181.43,181.56,181.42,181.55,1800.0,172.4703,172.5939,172.4608,172.5844,1800.0
2019-09-27 13:55:00,181.69,181.73,181.59,181.59,2586.0,172.7175,172.7555,172.6224,172.6224,2586.0
2019-09-27 14:00:00,181.53,181.53,181.45,181.45,900.0,172.5654,172.5654,172.4893,172.4893,900.0
2019-09-27 14:05:00,181.43,181.43,181.08,181.08,3600.0,172.4703,172.4703,172.1376,172.1376,3600.0
2019-09-27 14:10:00,181.08,181.33,181.08,181.27,1500.0,172.1376,172.3752,172.1376,172.3182,1500.0
2019-09-27 14:15:00,181.31,181.31,181.31,181.31,342.0,172.3562,172.3562,172.3562,172.3562,342.0
2019-09-27 14:20:00,181.3,181.3,181.18,181.18,1008.0,172.3467,172.3467,172.2327,172.2327,1008.0
2019-09-27 14:25:00,181.24,181.24,181.01,181.01,1824.0,172.2897,172.2897,172.071,172.071,1824.0
2019-09-27 14:30:00,181.03,181.03,181.03,181.03,756.0,172.0901,172.0901,172.0901,172.0901,756.0
2019-09-27 14:35:00,180.96,181.03,180.95,180.95,5610.0,172.0235,172.0901,172.014,172.014,5610.0
2019-09-27 14:40:00,180.98,180.98,180.86,180.87,3546.0,172.0425,172.0425,171.9285,171.938,3546.0
2019-09-27 14:45:00,180.85,180.86,180.85,180.86,924.0,171.919,171.9285,171.919,171.9285,924.0
2019-09-27 14:50:00,180.67,180.67,180.62,180.65,2829.0,171.7478,171.7478,171.7003,171.7288,2829.0
2019-09-27 14:55:00,180.7,180.77,180.65,180.69,5700.0,171.7764,171.8429,171.7288,171.7669,5700.0
2019-09-27 15:00:00,180.76,180.88,180.7,180.7,9000.0,171.8334,171.9475,171.7764,171.7764,9000.0
2019-09-27 15:05:00,180.8,180.8,180.71,180.73,3129.0,171.8714,171.8714,171.7859,171.8049,3129.0
2019-09-27 15:10:00,180.67,180.8,180.67,180.74,2700.0,171.7478,171.8714,171.7478,171.8144,2700.0
2019-09-27 15:15:00,180.83,181.23,180.78,181.23,8757.0,171.8999,172.2802,171.8524,172.2802,8757.0
2019-09-27 15:20:00,181.21,181.38,181.21,181.38,4203.0,172.2612,172.4228,172.2612,172.4228,4203.0
2019-09-27 15:25:00,181.35,181.37,181.27,181.37,4581.0,172.3943,172.4133,172.3182,172.4133,4581.0
2019-09-27 15:30:00,181.27,181.33,181.18,181.23,12942.0,172.3182,172.3752,172.2327,172.2802,12942.0
2019-09-27 15:35:00,181.19,181.22,181.01,181.05,8400.0,172.2422,172.2707,172.071,172.1091,8400.0
2019-09-27 15:40:00,181.05,181.33,181.05,181.33,7422.0,172.1091,172.3752,172.1091,172.3752,7422.0
2019-09-27 15:45:00,181.35,181.4,181.17,181.3,15642.0,172.3943,172.4418,172.2231,172.3467,15642.0
2019-09-27 15:50:00,181.35,181.5,181.01,181.11,52449.0,172.3943,172.5369,172.071,172.1661,52449.0
2019-09-27 15:55:00,181.05,181.43,180.83,181.42,82851.0,172.1091,172.4703,171.8999,172.4608,82851.0
2019-09-30 09:30:00,181.97,182.28,181.97,182.25,11655.0,172.9836,173.2783,172.9836,173.2498,11655.0
2019-09-30 09:35:00,182.37,182.46,182.14,182.15,18963.0,173.3639,173.4494,173.1452,173.1548,18963.0
2019-09-30 09:40:00,182.1,182.34,182.09,182.34,4416.0,173.1072,173.3354,173.0977,173.3354,4416.0
2019-09-30 09:45:00,182.31,183.11,182.31,183.11,3600.0,173.3068,174.0673,173.3068,174.0673,3600.0
2019-09-30 09:50:00,183.12,183.42,183.01,183.04,9027.0,174.0768,174.362,173.9723,174.0008,9027.0
2019-09-30 09:55:00,182.89,183.39,182.88,183.39,4500.0,173.8582,174.3335,173.8487,174.3335,4500.0
2019-09-30 10:00:00,182.94,182.96,182.89,182.93,4020.0,173.9057,173.9248,173.8582,173.8962,4020.0
2019-09-30 10:05:00,182.95,182.95,182.68,182.68,2700.0,173.9152,173.9152,173.6586,173.6586,2700.0
2019-09-30 10:10:00,182.61,182.61,182.61,182.61,300.0,173.592,173.592,173.592,173.592,300.0
2019-09-30 10:15:00,182.6,182.6,182.2,182.5,1500.0,173.5825,173.5825,173.2023,173.4875,1500.0
2019-09-30 10:20:00,182.23,182.24,182.04,182.04,2400.0,173.2308,173.2403,173.0502,173.0502,2400.0
2019-09-30 10:25:00,181.84,182.19,181.84,181.99,8379.0,172.8601,173.1928,172.8601,173.0027,8379.0
2019-09-30 10:30:00,181.91,182.1,181.91,182.1,3375.0,172.9266,173.1072,172.9266,173.1072,3375.0
2019-09-30 10:35:00,182.21,182.22,182.1,182.1,3624.0,173.2118,173.2213,173.1072,173.1072,3624.0
2019-09-30 10:40:00,182.12,182.43,182.12,182.33,4200.0,173.1262,173.4209,173.1262,173.3259,4200.0
2019-09-30 10:45:00,182.29,182.29,182.28,182.28,753.0,173.2878,173.2878,173.2783,173.2783,753.0
2019-09-30 10:50:00,182.38,182.38,182.27,182.34,4200.0,173.3734,173.3734,173.2688,173.3354,4200.0
2019-09-30 10:55:00,182.4,182.47,182.4,182.47,600.0,173.3924,173.4589,173.3924,173.4589,600.0
2019-09-30 11:00:00,182.41,182.43,182.36,182.43,1836.0,173.4019,173.4209,173.3544,173.4209,1836.0
2019-09-30 11:05:00,182.25,182.3,182.16,182.16,2778.0,173.2498,173.2973,173.1643,173.1643,2778.0
2019-09-30 11:10:00,182.33,182.51,182.23,182.51,4149.0,173.3259,173.497,173.2308,173.497,4149.0
2019-09-30 11:15:00,182.79,182.79,182.73,182.74,1500.0,173.7631,173.7631,173.7061,173.7156,1500.0
2019-09-30 11:20:00,182.82,182.88,182.82,182.87,1245.0,173.7917,173.8487,173.7917,173.8392,1245.0
2019-09-30 11:25:00,182.93,183.07,182.93,183.06,3000.0,173.8962,174.0293,173.8962,174.0198,3000.0
2019-09-30 11:30:00,183.06,183.06,182.78,182.78,4200.0,174.0198,174.0198,173.7536,173.7536,4200.0
2019-09-30 11:35:00,182.84,182.97,182.84,182.97,2520.0,173.8107,173.9343,173.8107,173.9343,2520.0
2019-09-30 11:40:00,183.19,183.3,183.19,183.23,5100.0,174.1434,174.248,174.1434,174.1814,5100.0
2019-09-30 11:45:00,183.02,183.02,182.85,182.85,1470.0,173.9818,173.9818,173.8202,173.8202,1470.0
2019-09-30 11:50:00,182.85,182.85,182.85,182.85,0.0,173.8202,173.8202,173.8202,173.8202,0.0
2019-09-30 11:55:00,182.94,183.15,182.93,183.15,5766.0,173.9057,174.1054,173.8962,174.1054,5766.0
2019-09-30 12:00:00,183.13,183.23,183.13,183.18,3870.0,174.0864,174.1814,174.0864,174.1339,3870.0
2019-09-30 12:05:00,183.05,183.11,183.05,183.11,2700.0,174.0103,174.0673,174.0103,174.0673,2700.0
2019-09-30 12:10:00,183.16,183.45,183.11,183.38,8100.0,174.1149,174.3906,174.0673,174.324,8100.0
2019-09-30 12:15:00,183.43,183.49,183.43,183.49,2433.0,174.3715,174.4286,174.3715,174.4286,2433.0
2019-09-30 12:20:00,183.5,183.5,183.45,183.49,3792.0,174.4381,174.4381,174.3906,174.4286,3792.0
2019-09-30 12:25:00,183.4,183.51,183.4,183.45,2925.0,174.343,174.4476,174.343,174.3906,2925.0
2019-09-30 12:30:00,183.46,183.46,183.31,183.32,3204.0,174.4001,174.4001,174.2575,174.267,3204.0
2019-09-30 12:35:00,183.37,183.42,183.37,183.42,900.0,174.3145,174.362,174.3145,174.362,900.0
2019-09-30 12:40:00,183.44,183.44,183.44,183.44,300.0,174.381,174.381,174.381,174.381,300.0
2019-09-30 12:45:00,183.33,183.33,183.22,183.22,900.0,174.2765,174.2765,174.1719,174.1719,900.0
2019-09-30 12:50:00,183.27,183.27,183.15,183.17,2862.0,174.2194,174.2194,174.1054,174.1244,2862.0
2019-09-30 12:55:00,183.17,183.17,183.17,183.17,0.0,174.1244,174.1244,174.1244,174.1244,0.0
2019-09-30 13:00:00,183.18,183.21,183.16,183.16,1200.0,174.1339,174.1624,174.1149,174.1149,1200.0
2019-09-30 13:05:00,183.14,183.14,183.06,183.07,1350.0,174.0959,174.0959,174.0198,174.0293,1350.0
2019-09-30 13:10:00,183.09,183.09,183.04,183.08,2049.0,174.0483,174.0483,174.0008,174.0388,2049.0
2019-09-30 13:15:00,183.15,183.33,183.12,183.33,4800.0,174.1054,174.2765,174.0768,174.2765,4800.0
2019-09-30 13:20:00,183.42,183.48,183.19,183.19,5196.0,174.362,174.4191,174.1434,174.1434,5196.0
2019-09-30 13:25:00,183.2,183.2,183.14,183.14,600.0,174.1529,174.1529,174.0959,174.0959,600.0
2019-09-30 13:30:00,183.15,183.2,183.15,183.16,1275.0,174.1054,174.1529,174.1054,174.1149,1275.0
2019-09-30 13:35:00,183.16,183.16,183.02,183.02,1200.0,174.1149,174.1149,173.9818,173.9818,1200.0
2019-09-30 13:40:00,182.96,183.0,182.89,182.89,2100.0,173.9248,173.9628,173.8582,173.8582,2100.0
2019-09-30 13:45:00,182.96,183.13,182.96,183.13,3600.0,173.9248,174.0864,173.9248,174.0864,3600.0
2019-09-30 13:50:00,183.0,183.06,183.0,183.0,1800.0,173.9628,174.0198,173.9628,173.9628,1800.0
2019-09-30 13:55:00,182.9,182.91,182.9,182.91,600.0,173.8677,173.8772,173.8677,173.8772,600.0
2019-09-30 14:00:00,182.87,182.99,182.87,182.91,4812.0,173.8392,173.9533,173.8392,173.8772,4812.0
2019-09-30 14:05:00,182.9,183.19,182.9,183.19,3450.0,173.8677,174.1434,173.8677,174.1434,3450.0
2019-09-30 14:10:00,183.11,183.11,183.11,183.11,300.0,174.0673,174.0673,174.0673,174.0673,300.0
2019-09-30 14:15:00,183.19,183.28,183.19,183.28,1200.0,174.1434,174.2289,174.1434,174.2289,1200.0
2019-09-30 14:20:00,183.38,183.39,183.33,183.33,3000.0,174.324,174.3335,174.2765,174.2765,3000.0
2019-09-30 14:25:00,183.33,183.43,183.33,183.43,600.0,174.2765,174.3715,174.2765,174.3715,600.0
2019-09-30 14:30:00,183.4,183.4,183.4,183.4,1380.0,174.343,174.343,174.343,174.343,1380.0
2019-09-30 14:35:00,183.37,183.37,183.28,183.29,2175.0,174.3145,174.3145,174.2289,174.2385,2175.0
2019-09-30 14:40:00,183.25,183.49,183.25,183.49,4083.0,174.2004,174.4286,174.2004,174.4286,4083.0
2019-09-30 14:45:00,183.44,183.44,183.37,183.44,1200.0,174.381,174.381,174.3145,174.381,1200.0
2019-09-30 14:50:00,183.29,183.34,183.27,183.3,2400.0,174.2385,174.286,174.2194,174.248,2400.0
2019-09-30 14:55:00,183.28,183.4,183.25,183.4,2412.0,174.2289,174.343,174.2004,174.343,2412.0
2019-09-30 15:00:00,183.43,183.43,183.3,183.3,3423.0,174.3715,174.3715,174.248,174.248,3423.0
2019-09-30 15:05:00,183.38,183.47,183.33,183.47,4680.0,174.324,174.4096,174.2765,174.4096,4680.0
2019-09-30 15:10:00,183.42,183.44,183.34,183.34,5400.0,174.362,174.381,174.286,174.286,5400.0
2019-09-30 15:15:00,183.37,183.41,183.3,183.3,3375.0,174.3145,174.3525,174.248,174.248,3375.0
2019-09-30 15:20:00,183.31,183.38,183.27,183.27,6186.0,174.2575,174.324,174.2194,174.2194,6186.0
2019-09-30 15:25:00,183.22,183.27,183.19,183.19,3603.0,174.1719,174.2194,174.1434,174.1434,3603.0
2019-09-30 15:30:00,183.18,183.24,183.17,183.24,4800.0,174.1339,174.1909,174.1244,174.1909,4800.0
2019-09-30 15:35:00,183.17,183.18,183.05,183.06,12621.0,174.1244,174.1339,174.0103,174.0198,12621.0
2019-09-30 15:40:00,183.09,183.21,183.03,183.21,6183.0,174.0483,174.1624,173.9913,174.1624,6183.0
2019-09-30 15:45:00,183.21,183.32,182.96,183.01,12375.0,174.1624,174.267,173.9248,173.9723,12375.0
2019-09-30 15:50:00,183.11,183.38,183.11,183.26,29751.0,174.0673,174.324,174.0673,174.2099,29751.0
2019-09-30 15:55:00,183.21,183.37,183.07,183.2,67806.0,174.1624,174.3145,174.0293,174.1529,67806.0
2019-10-01 09:30:00,183.7,184.37,183.54,184.15,17889.0,174.6282,175.2651,174.4761,175.056,17889.0
2019-10-01 09:35:00,184.13,184.16,183.85,183.85,4575.0,175.037,175.0655,174.7708,174.7708,4575.0
2019-10-01 09:40:00,183.65,183.81,183.65,183.81,4044.0,174.5807,174.7328,174.5807,174.7328,4044.0
2019-10-01 09:45:00,183.79,183.98,183.75,183.83,3000.0,174.7138,174.8944,174.6757,174.7518,3000.0
2019-10-01 09:50:00,183.84,183.84,183.07,183.24,61362.0,174.7613,174.7613,174.0293,174.1909,61362.0
2019-10-01 09:55:00,183.23,183.23,182.86,182.87,23316.0,174.1814,174.1814,173.8297,173.8392,23316.0
2019-10-01 10:00:00,182.67,183.33,182.55,182.76,24525.0,173.6491,174.2765,173.535,173.7346,24525.0
2019-10-01 10:05:00,182.69,182.69,182.01,182.01,48243.0,173.6681,173.6681,173.0217,173.0217,48243.0
2019-10-01 10:10:00,182.02,182.2,181.84,182.19,18375.0,173.0312,173.2023,172.8601,173.1928,18375.0
2019-10-01 10:15:00,182.1,182.2,181.67,181.67,31362.0,173.1072,173.2023,172.6985,172.6985,31362.0
2019-10-01 10:20:00,181.67,181.79,181.37,181.49,20466.0,172.6985,172.8125,172.4133,172.5273,20466.0
2019-10-01 10:25:00,181.46,181.75,181.36,181.63,25761.0,172.4988,172.7745,172.4038,172.6604,25761.0
2019-10-01 10:30:00,181.77,181.77,181.42,181.42,26145.0,172.7935,172.7935,172.4608,172.4608,26145.0
2019-10-01 10:35:00,181.38,182.16,181.16,181.79,62253.0,172.4228,173.1643,172.2136,172.8125,62253.0
2019-10-01 10:40:00,181.77,182.03,181.58,182.02,48618.0,172.7935,173.0407,172.6129,173.0312,48618.0
2019-10-01 10:45:00,182.14,182.7,182.14,182.53,7776.0,173.1452,173.6776,173.1452,173.516,7776.0
2019-10-01 10:50:00,182.55,182.6,182.49,182.59,2100.0,173.535,173.5825,173.478,173.573,2100.0
2019-10-01 10:55:00,182.59,182.59,182.26,182.26,5478.0,173.573,173.573,173.2593,173.2593,5478.0
2019-10-01 11:00:00,181.98,182.08,181.78,181.81,3339.0,172.9931,173.0882,172.803,172.8315,3339.0
2019-10-01 11:05:00,181.76,182.42,181.76,182.42,1500.0,172.784,173.4114,172.784,173.4114,1500.0
2019-10-01 11:10:00,182.45,182.56,182.23,182.24,3600.0,173.4399,173.5445,173.2308,173.2403,3600.0
2019-10-01 11:15:00,182.23,182.31,181.82,181.82,11709.0,173.2308,173.3068,172.841,172.841,11709.0
2019-10-01 11:20:00,181.86,182.07,181.86,181.94,2700.0,172.8791,173.0787,172.8791,172.9551,2700.0
2019-10-01 11:25:00,182.03,182.33,182.02,182.33,2430.0,173.0407,173.3259,173.0312,173.3259,2430.0
2019-10-01 11:30:00,182.19,182.21,182.07,182.18,5232.0,173.1928,173.2118,173.0787,173.1833,5232.0
2019-10-01 11:35:00,182.03,182.07,181.82,181.83,2532.0,173.0407,173.0787,172.841,172.8506,2532.0
2019-10-01 11:40:00,181.76,181.85,181.64,181.85,4227.0,172.784,172.8696,172.6699,172.8696,4227.0
2019-10-01 11:45:00,181.84,181.89,181.83,181.89,2268.0,172.8601,172.9076,172.8506,172.9076,2268.0
2019-10-01 11:50:00,181.79,182.07,181.79,182.07,2787.0,172.8125,173.0787,172.8125,173.0787,2787.0
2019-10-01 11:55:00,181.94,181.96,181.8,181.8,4431.0,172.9551,172.9741,172.822,172.822,4431.0
2019-10-01 12:00:00,181.88,181.88,181.66,181.71,5943.0,172.8981,172.8981,172.6889,172.7365,5943.0
2019-10-01 12:05:00,181.65,181.77,181.58,181.77,2853.0,172.6794,172.7935,172.6129,172.7935,2853.0
2019-10-01 12:10:00,181.67,181.7,181.56,181.61,5055.0,172.6985,172.727,172.5939,172.6414,5055.0
2019-10-01 12:15:00,181.59,181.94,181.5,181.94,3114.0,172.6224,172.9551,172.5369,172.9551,3114.0
2019-10-01 12:20:00,181.91,181.91,181.75,181.75,1590.0,172.9266,172.9266,172.7745,172.7745,1590.0
2019-10-01 12:25:00,181.81,182.17,181.81,182.17,4329.0,172.8315,173.1738,172.8315,173.1738,4329.0
2019-10-01 12:30:00,182.14,182.45,182.14,182.45,5460.0,173.1452,173.4399,173.1452,173.4399,5460.0
2019-10-01 12:35:00,182.28,182.28,182.11,182.11,2109.0,173.2783,173.2783,173.1167,173.1167,2109.0
2019-10-01 12:40:00,182.14,182.35,182.14,182.35,6651.0,173.1452,173.3449,173.1452,173.3449,6651.0
2019-10-01 12:45:00,182.36,182.36,182.29,182.3,2166.0,173.3544,173.3544,173.2878,173.2973,2166.0
2019-10-01 12:50:00,182.31,182.31,182.22,182.3,1200.0,173.3068,173.3068,173.2213,173.2973,1200.0
2019-10-01 12:55:00,182.24,182.24,182.01,182.14,12195.0,173.2403,173.2403,173.0217,173.1452,12195.0
2019-10-01 13:00:00,182.02,182.02,181.86,181.9,4401.0,173.0312,173.0312,172.8791,172.9171,4401.0
2019-10-01 13:05:00,181.87,181.87,181.67,181.69,3927.0,172.8886,172.8886,172.6985,172.7175,3927.0
2019-10-01 13:10:00,181.58,181.58,181.5,181.58,3588.0,172.6129,172.6129,172.5369,172.6129,3588.0
2019-10-01 13:15:00,181.57,181.62,181.5,181.5,1998.0,172.6034,172.6509,172.5369,172.5369,1998.0
2019-10-01 13:20:00,181.5,181.57,181.45,181.45,1848.0,172.5369,172.6034,172.4893,172.4893,1848.0
2019-10-01 13:25:00,181.51,181.61,181.41,181.42,4617.0,172.5464,172.6414,172.4513,172.4608,4617.0
2019-10-01 13:30:00,181.34,181.43,181.29,181.43,5400.0,172.3848,172.4703,172.3372,172.4703,5400.0
2019-10-01 13:35:00,181.43,181.48,181.38,181.47,3996.0,172.4703,172.5178,172.4228,172.5083,3996.0
2019-10-01 13:40:00,181.42,181.53,181.38,181.51,5412.0,172.4608,172.5654,172.4228,172.5464,5412.0
2019-10-01 13:45:00,181.47,181.67,181.4,181.67,4152.0,172.5083,172.6985,172.4418,172.6985,4152.0
2019-10-01 13:50:00,181.66,181.66,181.5,181.57,2178.0,172.6889,172.6889,172.5369,172.6034,2178.0
2019-10-01 13:55:00,181.44,181.65,181.43,181.54,4863.0,172.4798,172.6794,172.4703,172.5749,4863.0
2019-10-01 14:00:00,181.55,181.62,181.43,181.61,4800.0,172.5844,172.6509,172.4703,172.6414,4800.0
2019-10-01 14:05:00,181.43,181.56,181.36,181.36,7053.0,172.4703,172.5939,172.4038,172.4038,7053.0
2019-10-01 14:10:00,181.38,181.67,181.38,181.62,7203.0,172.4228,172.6985,172.4228,172.6509,7203.0
2019-10-01 14:15:00,181.6,181.67,181.59,181.65,7221.0,172.6319,172.6985,172.6224,172.6794,7221.0
2019-10-01 14:20:00,181.62,181.75,181.62,181.75,4632.0,172.6509,172.7745,172.6509,172.7745,4632.0
2019-10-01 14:25:00,181.79,181.8,181.54,181.54,5367.0,172.8125,172.822,172.5749,172.5749,5367.0
2019-10-01 14:30:00,181.65,181.85,181.62,181.85,2757.0,172.6794,172.8696,172.6509,172.8696,2757.0
2019-10-01 14:35:00,181.81,181.84,181.72,181.78,4593.0,172.8315,172.8601,172.746,172.803,4593.0
2019-10-01 14:40:00,181.82,181.92,181.75,181.92,3900.0,172.841,172.9361,172.7745,172.9361,3900.0
2019-10-01 14:45:00,181.93,182.04,181.87,181.87,3687.0,172.9456,173.0502,172.8886,172.8886,3687.0
2019-10-01 14:50:00,181.88,181.98,181.82,181.91,1947.0,172.8981,172.9931,172.841,172.9266,1947.0
2019-10-01 14:55:00,181.88,181.96,181.87,181.96,3879.0,172.8981,172.9741,172.8886,172.9741,3879.0
2019-10-01 15:00:00,181.82,181.93,181.74,181.93,5565.0,172.841,172.9456,172.765,172.9456,5565.0
2019-10-01 15:05:00,181.88,182.04,181.88,182.04,3000.0,172.8981,173.0502,172.8981,173.0502,3000.0
2019-10-01 15:10:00,182.0,182.0,181.74,181.78,4512.0,173.0122,173.0122,172.765,172.803,4512.0
2019-10-01 15:15:00,181.77,181.83,181.71,181.72,4449.0,172.7935,172.8506,172.7365,172.746,4449.0
2019-10-01 15:20:00,181.7,181.78,181.7,181.76,3651.0,172.727,172.803,172.727,172.784,3651.0
2019-10-01 15:25:00,181.79,181.91,181.79,181.86,4506.0,172.8125,172.9266,172.8125,172.8791,4506.0
2019-10-01 15:30:00,181.89,182.09,181.86,182.0,10899.0,172.9076,173.0977,172.8791,173.0122,10899.0
2019-10-01 15:35:00,182.02,182.02,181.84,181.92,9909.0,173.0312,173.0312,172.8601,172.9361,9909.0
2019-10-01 15:40:00,181.87,182.02,181.83,182.02,14223.0,172.8886,173.0312,172.8506,173.0312,14223.0
2019-10-01 15:45:00,182.05,182.11,181.45,181.55,10527.0,173.0597,173.1167,172.4893,172.5844,10527.0
2019-10-01 15:50:00,181.56,181.83,181.55,181.81,21000.0,172.5939,172.8506,172.5844,172.8315,21000.0
2019-10-01 15:55:00,181.77,182.01,181.62,181.62,65097.0,172.7935,173.0217,172.6509,172.6509,65097.0
2019-10-02 09:30:00,181.19,181.82,180.2,180.2,21039.0,172.2422,172.841,171.301,171.301,21039.0
2019-10-02 09:35:00,180.38,180.38,179.77,180.38,6828.0,171.4722,171.4722,170.8923,171.4722,6828.0
2019-10-02 09:40:00,180.53,180.53,180.01,180.14,20745.0,171.6148,171.6148,171.1204,171.244,20745.0
2019-10-02 09:45:00,180.32,181.26,180.3,180.79,23892.0,171.4151,172.3087,171.3961,171.8619,23892.0
2019-10-02 09:50:00,180.67,180.73,180.55,180.73,1500.0,171.7478,171.8049,171.6338,171.8049,1500.0
2019-10-02 09:55:00,180.94,180.94,180.53,180.71,4200.0,172.0045,172.0045,171.6148,171.7859,4200.0
2019-10-02 10:00:00,181.02,181.02,180.01,180.2,6831.0,172.0806,172.0806,171.1204,171.301,6831.0
2019-10-02 10:05:00,180.37,180.81,180.32,180.66,4425.0,171.4627,171.8809,171.4151,171.7383,4425.0
2019-10-02 10:10:00,180.53,181.0,180.53,180.84,6555.0,171.6148,172.0615,171.6148,171.9094,6555.0
2019-10-02 10:15:00,180.86,181.17,180.74,180.99,5703.0,171.9285,172.2231,171.8144,172.052,5703.0
2019-10-02 10:20:00,181.12,181.36,180.97,181.16,17913.0,172.1756,172.4038,172.033,172.2136,17913.0
2019-10-02 10:25:00,181.07,181.31,181.04,181.23,8274.0,172.1281,172.3562,172.0996,172.2802,8274.0
2019-10-02 10:30:00,181.07,181.18,180.74,180.76,8070.0,172.1281,172.2327,171.8144,171.8334,8070.0
2019-10-02 10:35:00,180.8,180.8,180.45,180.54,4200.0,171.8714,171.8714,171.5387,171.6243,4200.0
2019-10-02 10:40:00,180.57,180.7,180.11,180.49,14700.0,171.6528,171.7764,171.2155,171.5767,14700.0
2019-10-02 10:45:00,180.48,180.48,180.03,180.03,2556.0,171.5672,171.5672,171.1394,171.1394,2556.0
2019-10-02 10:50:00,180.19,180.29,179.94,180.28,6900.0,171.2915,171.3866,171.0539,171.3771,6900.0
2019-10-02 10:55:00,180.23,180.34,180.11,180.16,8049.0,171.3296,171.4341,171.2155,171.263,8049.0
2019-10-02 11:00:00,180.11,180.41,180.05,180.22,5400.0,171.2155,171.5007,171.1585,171.3201,5400.0
2019-10-02 11:05:00,180.28,180.41,180.24,180.41,1500.0,171.3771,171.5007,171.3391,171.5007,1500.0
2019-10-02 11:10:00,180.44,180.58,180.08,180.08,8985.0,171.5292,171.6623,171.187,171.187,8985.0
2019-10-02 11:15:00,180.07,180.25,179.9,180.16,5400.0,171.1775,171.3486,171.0159,171.263,5400.0
2019-10-02 11:20:00,180.33,180.4,180.07,180.13,3900.0,171.4246,171.4912,171.1775,171.2345,3900.0
2019-10-02 11:25:00,180.11,180.11,179.91,180.02,9300.0,171.2155,171.2155,171.0254,171.1299,9300.0
2019-10-02 11:30:00,180.19,180.19,179.77,179.9,3600.0,171.2915,171.2915,170.8923,171.0159,3600.0
2019-10-02 11:35:00,179.93,179.96,179.5,179.92,31608.0,171.0444,171.0729,170.6356,171.0349,31608.0
2019-10-02 11:40:00,179.85,179.85,179.54,179.65,5262.0,170.9683,170.9683,170.6736,170.7782,5262.0
2019-10-02 11:45:00,179.85,179.94,179.79,179.79,2847.0,170.9683,171.0539,170.9113,170.9113,2847.0
2019-10-02 11:50:00,179.88,180.0,179.83,179.93,8160.0,170.9969,171.1109,170.9493,171.0444,8160.0
2019-10-02 11:55:00,179.98,179.98,179.98,179.98,600.0,171.0919,171.0919,171.0919,171.0919,600.0
2019-10-02 12:00:00,179.99,180.09,179.92,180.09,7800.0,171.1014,171.1965,171.0349,171.1965,7800.0
2019-10-02 12:05:00,180.19,180.19,180.1,180.1,4152.0,171.2915,171.2915,171.206,171.206,4152.0
2019-10-02 12:10:00,180.06,180.06,179.64,179.69,14322.0,171.168,171.168,170.7687,170.8162,14322.0
2019-10-02 12:15:00,179.74,179.74,179.61,179.7,9741.0,170.8638,170.8638,170.7402,170.8257,9741.0
2019-10-02 12:20:00,179.71,179.71,179.53,179.53,7863.0,170.8352,170.8352,170.6641,170.6641,7863.0
2019-10-02 12:25:00,179.59,179.68,179.4,179.4,9198.0,170.7212,170.8067,170.5406,170.5406,9198.0
2019-10-02 12:30:00,179.4,179.54,179.36,179.47,2100.0,170.5406,170.6736,170.5025,170.6071,2100.0
2019-10-02 12:35:00,179.48,179.52,179.32,179.32,5163.0,170.6166,170.6546,170.4645,170.4645,5163.0
2019-10-02 12:40:00,179.4,179.42,179.26,179.32,4359.0,170.5406,170.5596,170.4075,170.4645,4359.0
2019-10-02 12:45:00,179.31,179.31,178.89,179.16,36198.0,170.455,170.455,170.0557,170.3124,36198.0
2019-10-02 12:50:00,179.08,179.39,179.08,179.37,17817.0,170.2364,170.5311,170.2364,170.512,17817.0
2019-10-02 12:55:00,179.39,179.58,178.61,178.61,18957.0,170.5311,170.7117,169.7896,169.7896,18957.0
2019-10-02 13:00:00,178.62,178.73,178.27,178.66,19122.0,169.7991,169.9036,169.4664,169.8371,19122.0
2019-10-02 13:05:00,178.71,178.95,178.7,178.95,2244.0,169.8846,170.1128,169.8751,170.1128,2244.0
2019-10-02 13:10:00,179.02,179.1,179.02,179.02,1200.0,170.1793,170.2554,170.1793,170.1793,1200.0
2019-10-02 13:15:00,179.06,179.44,179.06,179.28,17457.0,170.2173,170.5786,170.2173,170.4265,17457.0
2019-10-02 13:20:00,179.26,179.47,179.26,179.36,7200.0,170.4075,170.6071,170.4075,170.5025,7200.0
2019-10-02 13:25:00,179.4,179.54,179.38,179.54,2400.0,170.5406,170.6736,170.5215,170.6736,2400.0
2019-10-02 13:30:00,179.55,179.67,179.34,179.34,4512.0,170.6831,170.7972,170.4835,170.4835,4512.0
2019-10-02 13:35:00,179.45,179.45,179.18,179.24,14973.0,170.5881,170.5881,170.3314,170.3885,14973.0
2019-10-02 13:40:00,179.36,179.52,179.27,179.52,2100.0,170.5025,170.6546,170.417,170.6546,2100.0
2019-10-02 13:45:00,179.6,179.6,179.42,179.42,10275.0,170.7307,170.7307,170.5596,170.5596,10275.0
2019-10-02 13:50:00,179.51,179.56,179.42,179.44,4800.0,170.6451,170.6927,170.5596,170.5786,4800.0
2019-10-02 13:55:00,179.41,179.46,179.37,179.42,2400.0,170.5501,170.5976,170.512,170.5596,2400.0
2019-10-02 14:00:00,179.32,179.47,179.31,179.47,3600.0,170.4645,170.6071,170.455,170.6071,3600.0
2019-10-02 14:05:00,179.53,179.6,179.33,179.55,6006.0,170.6641,170.7307,170.474,170.6831,6006.0
2019-10-02 14:10:00,179.55,179.68,179.55,179.68,2502.0,170.6831,170.8067,170.6831,170.8067,2502.0
2019-10-02 14:15:00,179.86,179.95,179.8,179.8,5151.0,170.9778,171.0634,170.9208,170.9208,5151.0
2019-10-02 14:20:00,179.93,180.13,179.93,180.13,1500.0,171.0444,171.2345,171.0444,171.2345,1500.0
2019-10-02 14:25:00,180.06,180.16,179.84,179.96,3060.0,171.168,171.263,170.9588,171.0729,3060.0
2019-10-02 14:30:00,179.97,180.05,179.86,180.05,1800.0,171.0824,171.1585,170.9778,171.1585,1800.0
2019-10-02 14:35:00,179.87,180.03,179.87,180.01,2700.0,170.9873,171.1394,170.9873,171.1204,2700.0
2019-10-02 14:40:00,180.08,180.19,180.0,180.16,2700.0,171.187,171.2915,171.1109,171.263,2700.0
2019-10-02 14:45:00,180.07,180.22,180.07,180.18,2325.0,171.1775,171.3201,171.1775,171.282,2325.0
2019-10-02 14:50:00,180.17,180.23,179.98,180.0,4230.0,171.2725,171.3296,171.0919,171.1109,4230.0
2019-10-02 14:55:00,180.0,180.16,179.92,180.12,4200.0,171.1109,171.263,171.0349,171.225,4200.0
2019-10-02 15:00:00,180.23,180.29,180.01,180.01,8808.0,171.3296,171.3866,171.1204,171.1204,8808.0
2019-10-02 15:05:00,179.85,180.02,179.79,179.85,3423.0,170.9683,171.1299,170.9113,170.9683,3423.0
2019-10-02 15:10:00,179.96,180.37,179.96,180.22,5103.0,171.0729,171.4627,171.0729,171.3201,5103.0
2019-10-02 15:15:00,180.23,180.43,180.22,180.3,11616.0,171.3296,171.5197,171.3201,171.3961,11616.0
2019-10-02 15:20:00,180.31,180.38,179.94,180.05,14277.0,171.4056,171.4722,171.0539,171.1585,14277.0
2019-10-02 15:25:00,180.04,180.06,179.95,179.95,3900.0,171.149,171.168,171.0634,171.0634,3900.0
2019-10-02 15:30:00,180.06,180.21,179.86,180.11,5049.0,171.168,171.3106,170.9778,171.2155,5049.0
2019-10-02 15:35:00,180.19,180.27,180.09,180.09,5499.0,171.2915,171.3676,171.1965,171.1965,5499.0
2019-10-02 15:40:00,180.13,180.45,180.1,180.45,19980.0,171.2345,171.5387,171.206,171.5387,19980.0
2019-10-02 15:45:00,180.45,180.45,180.21,180.27,24189.0,171.5387,171.5387,171.3106,171.3676,24189.0
2019-10-02 15:50:00,180.22,180.32,180.1,180.25,28254.0,171.3201,171.4151,171.206,171.3486,28254.0
2019-10-02 15:55:00,180.21,180.44,180.07,180.29,57792.0,171.3106,171.5292,171.1775,171.3866,57792.0
2019-10-03 09:30:00,180.34,181.7,180.34,181.7,19923.0,171.4341,172.727,171.4341,172.727,19923.0
2019-10-03 09:35:00,181.63,181.63,180.83,180.97,2100.0,172.6604,172.6604,171.8999,172.033,2100.0
2019-10-03 09:40:00,181.13,181.63,180.8,180.8,20235.0,172.1851,172.6604,171.8714,171.8714,20235.0
2019-10-03 09:45:00,180.8,180.8,180.8,180.8,450.0,171.8714,171.8714,171.8714,171.8714,450.0
2019-10-03 09:50:00,180.46,180.77,180.15,180.36,7500.0,171.5482,171.8429,171.2535,171.4531,7500.0
2019-10-03 09:55:00,180.34,180.34,179.86,180.34,3060.0,171.4341,171.4341,170.9778,171.4341,3060.0
2019-10-03 10:00:00,180.1,180.1,179.3,179.71,7350.0,171.206,171.206,170.4455,170.8352,7350.0
2019-10-03 10:05:00,179.7,179.7,178.96,179.3,12009.0,170.8257,170.8257,170.1223,170.4455,12009.0
2019-10-03 10:10:00,179.35,179.35,179.08,179.12,4266.0,170.493,170.493,170.2364,170.2744,4266.0
2019-10-03 10:15:00,179.27,179.43,179.25,179.29,2700.0,170.417,170.5691,170.398,170.436,2700.0
2019-10-03 10:20:00,179.44,179.87,179.44,179.67,3036.0,170.5786,170.9873,170.5786,170.7972,3036.0
2019-10-03 10:25:00,180.12,180.41,180.12,180.32,3063.0,171.225,171.5007,171.225,171.4151,3063.0
2019-10-03 10:30:00,180.31,180.31,180.12,180.17,7059.0,171.4056,171.4056,171.225,171.2725,7059.0
2019-10-03 10:35:00,180.36,180.92,180.36,180.73,8901.0,171.4531,171.9855,171.4531,171.8049,8901.0
2019-10-03 10:40:00,180.5,180.5,180.39,180.41,1821.0,171.5862,171.5862,171.4817,171.5007,1821.0
2019-10-03 10:45:00,180.4,180.59,180.04,180.04,6456.0,171.4912,171.6718,171.149,171.149,6456.0
2019-10-03 10:50:00,180.19,180.19,179.77,179.77,5730.0,171.2915,171.2915,170.8923,170.8923,5730.0
2019-10-03 10:55:00,179.63,179.88,179.53,179.88,7503.0,170.7592,170.9969,170.6641,170.9969,7503.0
2019-10-03 11:00:00,180.24,180.24,179.85,179.97,12690.0,171.3391,171.3391,170.9683,171.0824,12690.0
2019-10-03 11:05:00,180.19,180.34,179.93,179.93,12126.0,171.2915,171.4341,171.0444,171.0444,12126.0
2019-10-03 11:10:00,180.19,180.21,179.8,179.8,12474.0,171.2915,171.3106,170.9208,170.9208,12474.0
2019-10-03 11:15:00,179.76,180.49,179.69,180.15,10293.0,170.8828,171.5767,170.8162,171.2535,10293.0
2019-10-03 11:20:00,180.03,180.23,179.5,179.86,13887.0,171.1394,171.3296,170.6356,170.9778,13887.0
2019-10-03 11:25:00,179.86,179.87,179.64,179.66,1500.0,170.9778,170.9873,170.7687,170.7877,1500.0
2019-10-03 11:30:00,179.84,179.88,179.65,179.88,2700.0,170.9588,170.9969,170.7782,170.9969,2700.0
2019-10-03 11:35:00,179.71,179.8,179.63,179.66,4560.0,170.8352,170.9208,170.7592,170.7877,4560.0
2019-10-03 11:40:00,179.72,179.73,179.72,179.73,900.0,170.8448,170.8543,170.8448,170.8543,900.0
2019-10-03 11:45:00,179.84,179.84,179.63,179.64,3876.0,170.9588,170.9588,170.7592,170.7687,3876.0
2019-10-03 11:50:00,179.74,179.74,179.74,179.74,300.0,170.8638,170.8638,170.8638,170.8638,300.0
2019-10-03 11:55:00,180.0,180.03,180.0,180.03,903.0,171.1109,171.1394,171.1109,171.1394,903.0
2019-10-03 12:00:00,180.17,180.33,180.01,180.11,6420.0,171.2725,171.4246,171.1204,171.2155,6420.0
2019-10-03 12:05:00,180.26,180.33,179.97,180.05,8136.0,171.3581,171.4246,171.0824,171.1585,8136.0
2019-10-03 12:10:00,179.97,180.18,179.72,179.87,5433.0,171.0824,171.282,170.8448,170.9873,5433.0
2019-10-03 12:15:00,179.89,179.89,179.52,179.52,8463.0,171.0064,171.0064,170.6546,170.6546,8463.0
2019-10-03 12:20:00,179.62,179.71,179.62,179.71,600.0,170.7497,170.8352,170.7497,170.8352,600.0
2019-10-03 12:25:00,179.81,180.06,179.81,180.06,3021.0,170.9303,171.168,170.9303,171.168,3021.0
2019-10-03 12:30:00,180.0,180.12,179.99,180.11,1800.0,171.1109,171.225,171.1014,171.2155,1800.0
2019-10-03 12:35:00,180.0,180.22,180.0,180.22,2400.0,171.1109,171.3201,171.1109,171.3201,2400.0
2019-10-03 12:40:00,180.17,180.28,180.07,180.28,3915.0,171.2725,171.3771,171.1775,171.3771,3915.0
2019-10-03 12:45:00,180.18,180.33,180.14,180.26,12996.0,171.282,171.4246,171.244,171.3581,12996.0
2019-10-03 12:50:00,180.18,180.26,180.18,180.26,900.0,171.282,171.3581,171.282,171.3581,900.0
2019-10-03 12:55:00,180.43,180.63,180.17,180.18,14184.0,171.5197,171.7098,171.2725,171.282,14184.0
2019-10-03 13:00:00,180.26,180.4,180.23,180.3,3000.0,171.3581,171.4912,171.3296,171.3961,3000.0
2019-10-03 13:05:00,180.3,180.48,180.3,180.38,3927.0,171.3961,171.5672,171.3961,171.4722,3927.0
2019-10-03 13:10:00,180.32,180.32,180.09,180.16,5409.0,171.4151,171.4151,171.1965,171.263,5409.0
2019-10-03 13:15:00,180.14,180.14,180.14,180.14,600.0,171.244,171.244,171.244,171.244,600.0
2019-10-03 13:20:00,180.13,180.15,180.07,180.11,2400.0,171.2345,171.2535,171.1775,171.2155,2400.0
2019-10-03 13:25:00,180.28,180.29,180.12,180.12,8751.0,171.3771,171.3866,171.225,171.225,8751.0
2019-10-03 13:30:00,180.25,180.34,180.25,180.34,2049.0,171.3486,171.4341,171.3486,171.4341,2049.0
2019-10-03 13:35:00,180.37,180.38,180.23,180.3,8436.0,171.4627,171.4722,171.3296,171.3961,8436.0
2019-10-03 13:40:00,180.21,180.44,180.21,180.33,13836.0,171.3106,171.5292,171.3106,171.4246,13836.0
2019-10-03 13:45:00,180.28,180.44,180.28,180.41,6900.0,171.3771,171.5292,171.3771,171.5007,6900.0
2019-10-03 13:50:00,180.39,180.43,180.26,180.31,11805.0,171.4817,171.5197,171.3581,171.4056,11805.0
2019-10-03 13:55:00,180.4,180.48,180.4,180.48,600.0,171.4912,171.5672,171.4912,171.5672,600.0
2019-10-03 14:00:00,180.47,180.63,180.47,180.6,9030.0,171.5577,171.7098,171.5577,171.6813,9030.0
2019-10-03 14:05:00,180.6,180.66,180.53,180.58,7521.0,171.6813,171.7383,171.6148,171.6623,7521.0
2019-10-03 14:10:00,180.58,180.7,180.58,180.65,4818.0,171.6623,171.7764,171.6623,171.7288,4818.0
2019-10-03 14:15:00,180.65,180.8,180.64,180.76,5400.0,171.7288,171.8714,171.7193,171.8334,5400.0
2019-10-03 14:20:00,180.78,180.87,180.75,180.82,5700.0,171.8524,171.938,171.8239,171.8904,5700.0
2019-10-03 14:25:00,180.88,180.92,180.84,180.92,3000.0,171.9475,171.9855,171.9094,171.9855,3000.0
2019-10-03 14:30:00,180.95,180.95,180.73,180.73,5721.0,172.014,172.014,171.8049,171.8049,5721.0
2019-10-03 14:35:00,180.7,180.71,180.56,180.56,2400.0,171.7764,171.7859,171.6433,171.6433,2400.0
2019-10-03 14:40:00,180.51,180.6,180.51,180.57,3333.0,171.5957,171.6813,171.5957,171.6528,3333.0
2019-10-03 14:45:00,180.66,180.66,180.55,180.6,5202.0,171.7383,171.7383,171.6338,171.6813,5202.0
2019-10-03 14:50:00,180.64,180.64,180.44,180.5,3906.0,171.7193,171.7193,171.5292,171.5862,3906.0
2019-10-03 14:55:00,180.44,180.45,180.4,180.45,1500.0,171.5292,171.5387,171.4912,171.5387,1500.0
2019-10-03 15:00:00,180.45,180.53,180.4,180.44,4251.0,171.5387,171.6148,171.4912,171.5292,4251.0
2019-10-03 15:05:00,180.44,180.49,180.43,180.46,3822.0,171.5292,171.5767,171.5197,171.5482,3822.0
2019-10-03 15:10:00,180.5,180.53,180.46,180.46,5817.0,171.5862,171.6148,171.5482,171.5482,5817.0
2019-10-03 15:15:00,180.44,180.49,180.24,180.27,12930.0,171.5292,171.5767,171.3391,171.3676,12930.0
2019-10-03 15:20:00,180.28,180.28,180.1,180.1,3609.0,171.3771,171.3771,171.206,171.206,3609.0
2019-10-03 15:25:00,180.13,180.19,180.09,180.19,2700.0,171.2345,171.2915,171.1965,171.2915,2700.0
2019-10-03 15:30:00,180.26,180.26,180.12,180.21,7308.0,171.3581,171.3581,171.225,171.3106,7308.0
2019-10-03 15:35:00,180.21,180.34,180.2,180.2,8418.0,171.3106,171.4341,171.301,171.301,8418.0
2019-10-03 15:40:00,180.24,180.34,180.22,180.27,6018.0,171.3391,171.4341,171.3201,171.3676,6018.0
2019-10-03 15:45:00,180.29,180.63,180.28,180.49,15045.0,171.3866,171.7098,171.3771,171.5767,15045.0
2019-10-03 15:50:00,180.34,180.81,180.31,180.78,13824.0,171.4341,171.8809,171.4056,171.8524,13824.0
2019-10-03 15:55:00,180.82,181.22,180.81,181.06,86970.0,171.8904,172.2707,171.8809,172.1186,86970.0
2019-10-04 09:30:00,181.92,182.29,181.92,182.29,9642.0,172.9361,173.2878,172.9361,173.2878,9642.0
2019-10-04 09:35:00,182.66,182.84,182.47,182.72,4347.0,173.6396,173.8107,173.4589,173.6966,4347.0
2019-10-04 09:40:00,182.54,182.54,182.4,182.4,7500.0,173.5255,173.5255,173.3924,173.3924,7500.0
2019-10-04 09:45:00,182.49,182.49,182.49,182.49,300.0,173.478,173.478,173.478,173.478,300.0
2019-10-04 09:50:00,182.61,182.88,182.56,182.86,8166.0,173.592,173.8487,173.5445,173.8297,8166.0
2019-10-04 09:55:00,182.76,182.85,182.74,182.8,5247.0,173.7346,173.8202,173.7156,173.7727,5247.0
2019-10-04 10:00:00,182.93,183.33,182.93,183.22,2025.0,173.8962,174.2765,173.8962,174.1719,2025.0
2019-10-04 10:05:00,183.26,183.32,183.1,183.1,1800.0,174.2099,174.267,174.0578,174.0578,1800.0
2019-10-04 10:10:00,182.76,183.11,182.76,183.05,2103.0,173.7346,174.0673,173.7346,174.0103,2103.0
2019-10-04 10:15:00,183.06,183.56,183.06,183.41,9600.0,174.0198,174.4951,174.0198,174.3525,9600.0
2019-10-04 10:20:00,183.52,183.74,183.4,183.63,4500.0,174.4571,174.6662,174.343,174.5617,4500.0
2019-10-04 10:25:00,183.53,183.53,183.22,183.22,5025.0,174.4666,174.4666,174.1719,174.1719,5025.0
2019-10-04 10:30:00,183.24,183.32,182.76,182.76,7275.0,174.1909,174.267,173.7346,173.7346,7275.0
2019-10-04 10:35:00,182.74,182.74,182.56,182.71,3000.0,173.7156,173.7156,173.5445,173.6871,3000.0
2019-10-04 10:40:00,182.55,182.55,182.41,182.41,897.0,173.535,173.535,173.4019,173.4019,897.0
2019-10-04 10:45:00,182.48,182.5,182.29,182.36,5481.0,173.4685,173.4875,173.2878,173.3544,5481.0
2019-10-04 10:50:00,182.5,182.61,182.46,182.61,2112.0,173.4875,173.592,173.4494,173.592,2112.0
2019-10-04 10:55:00,182.53,182.76,182.53,182.54,6045.0,173.516,173.7346,173.516,173.5255,6045.0
2019-10-04 11:00:00,182.35,182.82,182.29,182.82,7830.0,173.3449,173.7917,173.2878,173.7917,7830.0
2019-10-04 11:05:00,182.97,183.0,182.97,183.0,1155.0,173.9343,173.9628,173.9343,173.9628,1155.0
2019-10-04 11:10:00,183.33,183.33,183.33,183.33,300.0,174.2765,174.2765,174.2765,174.2765,300.0
2019-10-04 11:15:00,183.37,183.43,183.35,183.35,8958.0,174.3145,174.3715,174.2955,174.2955,8958.0
2019-10-04 11:20:00,183.38,183.43,183.27,183.41,6003.0,174.324,174.3715,174.2194,174.3525,6003.0
2019-10-04 11:25:00,183.35,183.44,183.32,183.39,10728.0,174.2955,174.381,174.267,174.3335,10728.0
2019-10-04 11:30:00,183.45,183.54,183.44,183.49,5157.0,174.3906,174.4761,174.381,174.4286,5157.0
2019-10-04 11:35:00,183.48,183.98,183.41,183.8,4260.0,174.4191,174.8944,174.3525,174.7233,4260.0
2019-10-04 11:40:00,183.89,184.01,183.82,183.82,5427.0,174.8088,174.9229,174.7423,174.7423,5427.0
2019-10-04 11:45:00,183.82,183.89,183.73,183.73,2400.0,174.7423,174.8088,174.6567,174.6567,2400.0
2019-10-04 11:50:00,183.91,183.99,183.86,183.99,8640.0,174.8278,174.9039,174.7803,174.9039,8640.0
2019-10-04 11:55:00,184.0,184.0,183.93,183.93,600.0,174.9134,174.9134,174.8468,174.8468,600.0
2019-10-04 12:00:00,183.88,183.88,183.75,183.75,3690.0,174.7993,174.7993,174.6757,174.6757,3690.0
2019-10-04 12:05:00,183.67,183.74,183.54,183.74,6486.0,174.5997,174.6662,174.4761,174.6662,6486.0
2019-10-04 12:10:00,183.81,183.81,183.64,183.68,5793.0,174.7328,174.7328,174.5712,174.6092,5793.0
2019-10-04 12:15:00,183.61,183.67,183.55,183.55,4173.0,174.5427,174.5997,174.4856,174.4856,4173.0
2019-10-04 12:20:00,183.49,183.5,183.49,183.5,618.0,174.4286,174.4381,174.4286,174.4381,618.0
2019-10-04 12:25:00,183.56,183.58,183.43,183.43,3000.0,174.4951,174.5141,174.3715,174.3715,3000.0
2019-10-04 12:30:00,183.48,183.61,183.42,183.55,9414.0,174.4191,174.5427,174.362,174.4856,9414.0
2019-10-04 12:35:00,183.56,183.67,183.49,183.49,6594.0,174.4951,174.5997,174.4286,174.4286,6594.0
2019-10-04 12:40:00,183.46,183.49,183.31,183.31,5436.0,174.4001,174.4286,174.2575,174.2575,5436.0
2019-10-04 12:45:00,183.29,183.4,183.29,183.4,3360.0,174.2385,174.343,174.2385,174.343,3360.0
2019-10-04 12:50:00,183.4,183.69,183.4,183.55,1800.0,174.343,174.6187,174.343,174.4856,1800.0
2019-10-04 12:55:00,183.55,183.56,183.53,183.56,900.0,174.4856,174.4951,174.4666,174.4951,900.0
2019-10-04 13:00:00,183.54,183.7,183.54,183.68,2865.0,174.4761,174.6282,174.4761,174.6092,2865.0
2019-10-04 13:05:00,183.67,183.7,183.56,183.56,3861.0,174.5997,174.6282,174.4951,174.4951,3861.0
2019-10-04 13:10:00,183.62,183.67,183.57,183.63,2403.0,174.5522,174.5997,174.5046,174.5617,2403.0
2019-10-04 13:15:00,183.64,183.65,183.57,183.6,2103.0,174.5712,174.5807,174.5046,174.5331,2103.0
2019-10-04 13:20:00,183.65,183.65,183.63,183.63,750.0,174.5807,174.5807,174.5617,174.5617,750.0
2019-10-04 13:25:00,183.61,183.74,183.57,183.73,6165.0,174.5427,174.6662,174.5046,174.6567,6165.0
2019-10-04 13:30:00,183.79,183.93,183.72,183.88,3879.0,174.7138,174.8468,174.6472,174.7993,3879.0
2019-10-04 13:35:00,183.88,183.94,183.8,183.8,4200.0,174.7993,174.8564,174.7233,174.7233,4200.0
2019-10-04 13:40:00,183.75,183.91,183.68,183.68,6000.0,174.6757,174.8278,174.6092,174.6092,6000.0
2019-10-04 13:45:00,183.7,183.73,183.59,183.65,4464.0,174.6282,174.6567,174.5236,174.5807,4464.0
2019-10-04 13:50:00,183.7,183.7,183.5,183.63,6969.0,174.6282,174.6282,174.4381,174.5617,6969.0
2019-10-04 13:55:00,183.68,183.7,183.62,183.62,2700.0,174.6092,174.6282,174.5522,174.5522,2700.0
2019-10-04 14:00:00,183.57,183.63,183.51,183.56,10800.0,174.5046,174.5617,174.4476,174.4951,10800.0
2019-10-04 14:05:00,183.51,183.51,183.33,183.5,8106.0,174.4476,174.4476,174.2765,174.4381,8106.0
2019-10-04 14:10:00,183.57,183.69,183.57,183.67,5415.0,174.5046,174.6187,174.5046,174.5997,5415.0
2019-10-04 14:15:00,183.79,183.84,183.73,183.76,3300.0,174.7138,174.7613,174.6567,174.6852,3300.0
2019-10-04 14:20:00,183.83,183.98,183.83,183.98,1800.0,174.7518,174.8944,174.7518,174.8944,1800.0
2019-10-04 14:25:00,183.99,184.06,183.97,184.01,5190.0,174.9039,174.9704,174.8849,174.9229,5190.0
2019-10-04 14:30:00,184.01,184.01,183.97,183.98,2100.0,174.9229,174.9229,174.8849,174.8944,2100.0
2019-10-04 14:35:00,184.02,184.14,184.01,184.13,7464.0,174.9324,175.0465,174.9229,175.037,7464.0
2019-10-04 14:40:00,184.09,184.09,183.88,183.88,9702.0,174.9989,174.9989,174.7993,174.7993,9702.0
2019-10-04 14:45:00,183.78,183.85,183.76,183.76,5073.0,174.7043,174.7708,174.6852,174.6852,5073.0
2019-10-04 14:50:00,183.74,183.77,183.63,183.77,4197.0,174.6662,174.6947,174.5617,174.6947,4197.0
2019-10-04 14:55:00,183.66,183.74,183.65,183.67,5274.0,174.5902,174.6662,174.5807,174.5997,5274.0
2019-10-04 15:00:00,183.69,183.69,183.49,183.54,4800.0,174.6187,174.6187,174.4286,174.4761,4800.0
2019-10-04 15:05:00,183.57,183.66,183.57,183.58,4572.0,174.5046,174.5902,174.5046,174.5141,4572.0
2019-10-04 15:10:00,183.62,183.67,183.32,183.32,8430.0,174.5522,174.5997,174.267,174.267,8430.0
2019-10-04 15:15:00,183.36,183.36,182.81,182.82,28929.0,174.305,174.305,173.7822,173.7917,28929.0
2019-10-04 15:20:00,182.81,182.86,182.61,182.63,13368.0,173.7822,173.8297,173.592,173.611,13368.0
2019-10-04 15:25:00,182.69,183.02,182.69,183.0,5400.0,173.6681,173.9818,173.6681,173.9628,5400.0
2019-10-04 15:30:00,183.04,183.22,182.92,183.22,11070.0,174.0008,174.1719,173.8867,174.1719,11070.0
2019-10-04 15:35:00,183.17,183.23,183.08,183.08,7566.0,174.1244,174.1814,174.0388,174.0388,7566.0
2019-10-04 15:40:00,183.08,183.22,182.89,182.94,13890.0,174.0388,174.1719,173.8582,173.9057,13890.0
2019-10-04 15:45:00,182.89,183.01,182.61,183.01,25935.0,173.8582,173.9723,173.592,173.9723,25935.0
2019-10-04 15:50:00,182.94,182.99,182.75,182.93,26280.0,173.9057,173.9533,173.7251,173.8962,26280.0
2019-10-04 15:55:00,182.9,183.24,182.87,182.95,50715.0,173.8677,174.1909,173.8392,173.9152,50715.0
2019-10-07 09:30:00,182.54,183.34,182.38,182.38,11565.0,173.5255,174.286,173.3734,173.3734,11565.0
2019-10-07 09:35:00,182.61,182.82,182.49,182.61,4431.0,173.592,173.7917,173.478,173.592,4431.0
2019-10-07 09:40:00,182.61,182.61,182.28,182.5,5175.0,173.592,173.592,173.2783,173.4875,5175.0
2019-10-07 09:45:00,182.5,182.83,182.32,182.83,5085.0,173.4875,173.8012,173.3164,173.8012,5085.0
2019-10-07 09:50:00,182.81,182.9,182.4,182.66,15708.0,173.7822,173.8677,173.3924,173.6396,15708.0
2019-10-07 09:55:00,182.89,183.06,182.38,182.63,7056.0,173.8582,174.0198,173.3734,173.611,7056.0
2019-10-07 10:00:00,182.71,182.71,182.49,182.5,6420.0,173.6871,173.6871,173.478,173.4875,6420.0
2019-10-07 10:05:00,182.78,182.97,182.7,182.97,3900.0,173.7536,173.9343,173.6776,173.9343,3900.0
2019-10-07 10:10:00,183.09,183.13,182.97,182.98,6300.0,174.0483,174.0864,173.9343,173.9438,6300.0
2019-10-07 10:15:00,183.04,183.06,182.78,182.78,6381.0,174.0008,174.0198,173.7536,173.7536,6381.0
2019-10-07 10:20:00,182.83,182.83,182.78,182.78,1200.0,173.8012,173.8012,173.7536,173.7536,1200.0
2019-10-07 10:25:00,182.76,182.91,182.67,182.79,9003.0,173.7346,173.8772,173.6491,173.7631,9003.0
2019-10-07 10:30:00,182.88,182.95,182.51,182.6,19020.0,173.8487,173.9152,173.497,173.5825,19020.0
2019-10-07 10:35:00,182.52,182.53,182.36,182.36,1800.0,173.5065,173.516,173.3544,173.3544,1800.0
2019-10-07 10:40:00,182.45,182.81,182.45,182.81,3300.0,173.4399,173.7822,173.4399,173.7822,3300.0
2019-10-07 10:45:00,182.78,182.79,182.63,182.69,4176.0,173.7536,173.7631,173.611,173.6681,4176.0
2019-10-07 10:50:00,182.75,182.81,182.48,182.72,6000.0,173.7251,173.7822,173.4685,173.6966,6000.0
2019-10-07 10:55:00,182.81,182.91,182.81,182.9,3402.0,173.7822,173.8772,173.7822,173.8677,3402.0
2019-10-07 11:00:00,182.89,182.97,182.88,182.89,3453.0,173.8582,173.9343,173.8487,173.8582,3453.0
2019-10-07 11:05:00,182.86,182.92,182.79,182.79,9300.0,173.8297,173.8867,173.7631,173.7631,9300.0
2019-10-07 11:10:00,182.92,182.92,182.68,182.74,4500.0,173.8867,173.8867,173.6586,173.7156,4500.0
2019-10-07 11:15:00,182.8,182.93,182.77,182.93,5250.0,173.7727,173.8962,173.7441,173.8962,5250.0
2019-10-07 11:20:00,182.97,183.05,182.92,183.03,3300.0,173.9343,174.0103,173.8867,173.9913,3300.0
2019-10-07 11:25:00,183.23,183.38,183.23,183.25,2643.0,174.1814,174.324,174.1814,174.2004,2643.0
2019-10-07 11:30:00,183.26,183.66,183.26,183.63,3711.0,174.2099,174.5902,174.2099,174.5617,3711.0
2019-10-07 11:35:00,183.44,183.46,183.41,183.46,2619.0,174.381,174.4001,174.3525,174.4001,2619.0
2019-10-07 11:40:00,183.37,183.5,183.37,183.49,3057.0,174.3145,174.4381,174.3145,174.4286,3057.0
2019-10-07 11:45:00,183.43,183.52,183.42,183.51,1200.0,174.3715,174.4571,174.362,174.4476,1200.0
2019-10-07 11:50:00,183.56,183.81,183.55,183.81,2589.0,174.4951,174.7328,174.4856,174.7328,2589.0
2019-10-07 11:55:00,183.6,183.82,183.59,183.82,1626.0,174.5331,174.7423,174.5236,174.7423,1626.0
2019-10-07 12:00:00,183.69,183.89,183.69,183.75,2100.0,174.6187,174.8088,174.6187,174.6757,2100.0
2019-10-07 12:05:00,183.68,183.68,183.64,183.64,2046.0,174.6092,174.6092,174.5712,174.5712,2046.0
2019-10-07 12:10:00,183.58,183.83,183.58,183.83,5406.0,174.5141,174.7518,174.5141,174.7518,5406.0
2019-10-07 12:15:00,183.71,183.81,183.71,183.81,900.0,174.6377,174.7328,174.6377,174.7328,900.0
2019-10-07 12:20:00,183.76,183.86,183.67,183.86,3552.0,174.6852,174.7803,174.5997,174.7803,3552.0
2019-10-07 12:25:00,183.62,183.73,183.52,183.52,2400.0,174.5522,174.6567,174.4571,174.4571,2400.0
2019-10-07 12:30:00,183.5,183.55,183.45,183.45,1500.0,174.4381,174.4856,174.3906,174.3906,1500.0
2019-10-07 12:35:00,183.53,183.67,183.53,183.62,3126.0,174.4666,174.5997,174.4666,174.5522,3126.0
2019-10-07 12:40:00,183.6,183.6,183.6,183.6,300.0,174.5331,174.5331,174.5331,174.5331,300.0
2019-10-07 12:45:00,183.58,183.61,183.55,183.61,1203.0,174.5141,174.5427,174.4856,174.5427,1203.0
2019-10-07 12:50:00,183.56,183.79,183.56,183.69,3300.0,174.4951,174.7138,174.4951,174.6187,3300.0
2019-10-07 12:55:00,183.71,183.71,183.67,183.67,1950.0,174.6377,174.6377,174.5997,174.5997,1950.0
2019-10-07 13:00:00,183.59,183.74,183.55,183.67,6120.0,174.5236,174.6662,174.4856,174.5997,6120.0
2019-10-07 13:05:00,183.61,183.68,183.51,183.51,2274.0,174.5427,174.6092,174.4476,174.4476,2274.0
2019-10-07 13:10:00,183.54,183.54,183.47,183.47,1665.0,174.4761,174.4761,174.4096,174.4096,1665.0
2019-10-07 13:15:00,183.47,183.58,183.41,183.56,1500.0,174.4096,174.5141,174.3525,174.4951,1500.0
2019-10-07 13:20:00,183.54,183.72,183.54,183.64,3243.0,174.4761,174.6472,174.4761,174.5712,3243.0
2019-10-07 13:25:00,183.65,183.65,183.59,183.59,1770.0,174.5807,174.5807,174.5236,174.5236,1770.0
2019-10-07 13:30:00,183.66,184.25,183.66,184.25,4200.0,174.5902,175.151,174.5902,175.151,4200.0
2019-10-07 13:35:00,184.11,184.2,183.97,184.2,3795.0,175.018,175.1035,174.8849,175.1035,3795.0
2019-10-07 13:40:00,184.16,184.19,184.16,184.16,3390.0,175.0655,175.094,175.0655,175.0655,3390.0
2019-10-07 13:45:00,184.13,184.31,184.13,184.25,4581.0,175.037,175.2081,175.037,175.151,4581.0
2019-10-07 13:50:00,184.23,184.44,184.17,184.44,6786.0,175.132,175.3317,175.075,175.3317,6786.0
2019-10-07 13:55:00,184.39,184.39,184.36,184.37,600.0,175.2841,175.2841,175.2556,175.2651,600.0
2019-10-07 14:00:00,184.42,184.49,184.42,184.46,5568.0,175.3127,175.3792,175.3127,175.3507,5568.0
2019-10-07 14:05:00,184.41,184.42,184.13,184.21,16122.0,175.3031,175.3127,175.037,175.113,16122.0
2019-10-07 14:10:00,184.15,184.15,183.98,183.99,2100.0,175.056,175.056,174.8944,174.9039,2100.0
2019-10-07 14:15:00,184.08,184.08,184.05,184.07,1200.0,174.9894,174.9894,174.9609,174.9799,1200.0
2019-10-07 14:20:00,183.96,184.03,183.96,184.03,900.0,174.8754,174.9419,174.8754,174.9419,900.0
2019-10-07 14:25:00,183.96,184.05,183.94,184.05,3009.0,174.8754,174.9609,174.8564,174.9609,3009.0
2019-10-07 14:30:00,184.0,184.0,183.76,183.76,2160.0,174.9134,174.9134,174.6852,174.6852,2160.0
2019-10-07 14:35:00,183.78,183.78,183.59,183.65,2778.0,174.7043,174.7043,174.5236,174.5807,2778.0
2019-10-07 14:40:00,183.66,183.72,183.62,183.65,2700.0,174.5902,174.6472,174.5522,174.5807,2700.0
2019-10-07 14:45:00,183.67,183.69,183.59,183.59,3309.0,174.5997,174.6187,174.5236,174.5236,3309.0
2019-10-07 14:50:00,183.49,183.49,183.2,183.22,4800.0,174.4286,174.4286,174.1529,174.1719,4800.0
2019-10-07 14:55:00,183.31,183.46,183.31,183.46,4365.0,174.2575,174.4001,174.2575,174.4001,4365.0
2019-10-07 15:00:00,183.38,183.51,183.33,183.51,4650.0,174.324,174.4476,174.2765,174.4476,4650.0
2019-10-07 15:05:00,183.53,183.67,183.53,183.67,1500.0,174.4666,174.5997,174.4666,174.5997,1500.0
2019-10-07 15:10:00,183.63,183.64,183.51,183.64,3300.0,174.5617,174.5712,174.4476,174.5712,3300.0
2019-10-07 15:15:00,183.64,183.79,183.64,183.67,3639.0,174.5712,174.7138,174.5712,174.5997,3639.0
2019-10-07 15:20:00,183.66,183.66,183.53,183.56,4632.0,174.5902,174.5902,174.4666,174.4951,4632.0
2019-10-07 15:25:00,183.69,183.74,183.65,183.71,4800.0,174.6187,174.6662,174.5807,174.6377,4800.0
2019-10-07 15:30:00,183.69,183.7,183.5,183.5,6714.0,174.6187,174.6282,174.4381,174.4381,6714.0
2019-10-07 15:35:00,183.48,183.56,183.46,183.48,3000.0,174.4191,174.4951,174.4001,174.4191,3000.0
2019-10-07 15:40:00,183.52,183.57,183.49,183.55,4866.0,174.4571,174.5046,174.4286,174.4856,4866.0
2019-10-07 15:45:00,183.59,183.65,183.58,183.65,4800.0,174.5236,174.5807,174.5141,174.5807,4800.0
2019-10-07 15:50:00,183.52,183.56,183.36,183.39,17967.0,174.4571,174.4951,174.305,174.3335,17967.0
2019-10-07 15:55:00,183.41,183.62,183.09,183.13,48240.0,174.3525,174.5522,174.0483,174.0864,48240.0
2019-10-08 09:30:00,181.78,181.78,181.62,181.69,9435.0,172.803,172.803,172.6509,172.7175,9435.0
2019-10-08 09:35:00,181.75,182.12,181.11,181.11,5526.0,172.7745,173.1262,172.1661,172.1661,5526.0
2019-10-08 09:40:00,181.49,181.49,181.0,181.0,1644.0,172.5273,172.5273,172.0615,172.0615,1644.0
2019-10-08 09:45:00,180.94,180.94,180.67,180.86,3609.0,172.0045,172.0045,171.7478,171.9285,3609.0
2019-10-08 09:50:00,180.8,181.24,180.8,181.15,5226.0,171.8714,172.2897,171.8714,172.2041,5226.0
2019-10-08 09:55:00,181.05,181.32,180.87,181.01,3918.0,172.1091,172.3657,171.938,172.071,3918.0
2019-10-08 10:00:00,180.89,180.97,180.89,180.97,900.0,171.957,172.033,171.957,172.033,900.0
2019-10-08 10:05:00,180.82,180.82,180.54,180.61,4128.0,171.8904,171.8904,171.6243,171.6908,4128.0
2019-10-08 10:10:00,180.68,180.92,180.68,180.92,906.0,171.7573,171.9855,171.7573,171.9855,906.0
2019-10-08 10:15:00,180.88,181.09,180.88,181.09,4227.0,171.9475,172.1471,171.9475,172.1471,4227.0
2019-10-08 10:20:00,181.15,181.15,180.86,180.9,2400.0,172.2041,172.2041,171.9285,171.9665,2400.0
2019-10-08 10:25:00,180.99,181.17,180.99,181.03,2727.0,172.052,172.2231,172.052,172.0901,2727.0
2019-10-08 10:30:00,181.13,181.29,180.9,180.9,2700.0,172.1851,172.3372,171.9665,171.9665,2700.0
2019-10-08 10:35:00,181.08,181.2,181.08,181.2,600.0,172.1376,172.2517,172.1376,172.2517,600.0
2019-10-08 10:40:00,181.55,181.55,181.31,181.51,2700.0,172.5844,172.5844,172.3562,172.5464,2700.0
2019-10-08 10:45:00,181.45,181.52,181.27,181.35,3309.0,172.4893,172.5559,172.3182,172.3943,3309.0
2019-10-08 10:50:00,181.34,181.72,181.24,181.24,10509.0,172.3848,172.746,172.2897,172.2897,10509.0
2019-10-08 10:55:00,181.45,181.77,181.39,181.57,4245.0,172.4893,172.7935,172.4323,172.6034,4245.0
2019-10-08 11:00:00,181.46,181.5,181.36,181.46,1800.0,172.4988,172.5369,172.4038,172.4988,1800.0
2019-10-08 11:05:00,181.56,181.65,181.21,181.21,7350.0,172.5939,172.6794,172.2612,172.2612,7350.0
2019-10-08 11:10:00,181.26,181.29,181.07,181.07,3186.0,172.3087,172.3372,172.1281,172.1281,3186.0
2019-10-08 11:15:00,181.16,181.16,181.04,181.08,4164.0,172.2136,172.2136,172.0996,172.1376,4164.0
2019-10-08 11:20:00,181.04,181.07,180.83,180.83,4500.0,172.0996,172.1281,171.8999,171.8999,4500.0
2019-10-08 11:25:00,180.76,181.14,180.76,181.05,6300.0,171.8334,172.1946,171.8334,172.1091,6300.0
2019-10-08 11:30:00,181.02,181.02,180.61,180.71,16248.0,172.0806,172.0806,171.6908,171.7859,16248.0
2019-10-08 11:35:00,180.67,181.17,180.67,181.05,14070.0,171.7478,172.2231,171.7478,172.1091,14070.0
2019-10-08 11:40:00,181.02,181.16,180.95,181.0,5292.0,172.0806,172.2136,172.014,172.0615,5292.0
2019-10-08 11:45:00,181.07,181.26,181.06,181.08,5784.0,172.1281,172.3087,172.1186,172.1376,5784.0
2019-10-08 11:50:00,181.15,181.3,181.11,181.29,4500.0,172.2041,172.3467,172.1661,172.3372,4500.0
2019-10-08 11:55:00,181.35,181.37,181.13,181.21,6600.0,172.3943,172.4133,172.1851,172.2612,6600.0
2019-10-08 12:00:00,181.24,181.24,181.06,181.21,2400.0,172.2897,172.2897,172.1186,172.2612,2400.0
2019-10-08 12:05:00,180.96,181.19,180.96,181.19,1200.0,172.0235,172.2422,172.0235,172.2422,1200.0
2019-10-08 12:10:00,181.19,181.27,181.08,181.26,3330.0,172.2422,172.3182,172.1376,172.3087,3330.0
2019-10-08 12:15:00,181.36,181.56,181.34,181.56,4233.0,172.4038,172.5939,172.3848,172.5939,4233.0
2019-10-08 12:20:00,181.55,181.84,181.55,181.84,4803.0,172.5844,172.8601,172.5844,172.8601,4803.0
2019-10-08 12:25:00,182.02,182.07,181.95,182.01,3204.0,173.0312,173.0787,172.9646,173.0217,3204.0
2019-10-08 12:30:00,182.01,182.09,181.92,182.03,7869.0,173.0217,173.0977,172.9361,173.0407,7869.0
2019-10-08 12:35:00,182.07,182.12,182.05,182.06,5625.0,173.0787,173.1262,173.0597,173.0692,5625.0
2019-10-08 12:40:00,182.16,182.41,182.05,182.26,5100.0,173.1643,173.4019,173.0597,173.2593,5100.0
2019-10-08 12:45:00,182.43,182.71,182.39,182.53,12300.0,173.4209,173.6871,173.3829,173.516,12300.0
2019-10-08 12:50:00,182.59,182.63,182.43,182.43,7890.0,173.573,173.611,173.4209,173.4209,7890.0
2019-10-08 12:55:00,182.36,182.36,182.19,182.34,2454.0,173.3544,173.3544,173.1928,173.3354,2454.0
2019-10-08 13:00:00,182.4,182.4,182.15,182.21,3846.0,173.3924,173.3924,173.1548,173.2118,3846.0
2019-10-08 13:05:00,182.17,182.17,181.87,182.0,57399.0,173.1738,173.1738,172.8886,173.0122,57399.0
2019-10-08 13:10:00,181.92,182.23,181.88,182.16,5100.0,172.9361,173.2308,172.8981,173.1643,5100.0
2019-10-08 13:15:00,182.29,182.42,182.21,182.42,3303.0,173.2878,173.4114,173.2118,173.4114,3303.0
2019-10-08 13:20:00,182.47,182.61,182.41,182.61,5103.0,173.4589,173.592,173.4019,173.592,5103.0
2019-10-08 13:25:00,182.55,182.55,182.14,182.22,4821.0,173.535,173.535,173.1452,173.2213,4821.0
2019-10-08 13:30:00,182.28,182.28,182.09,182.09,2142.0,173.2783,173.2783,173.0977,173.0977,2142.0
2019-10-08 13:35:00,182.08,182.25,181.88,182.25,5400.0,173.0882,173.2498,172.8981,173.2498,5400.0
2019-10-08 13:40:00,182.19,182.37,182.18,182.26,3465.0,173.1928,173.3639,173.1833,173.2593,3465.0
2019-10-08 13:45:00,182.36,182.36,182.35,182.36,300.0,173.3544,173.3544,173.3449,173.3544,300.0
2019-10-08 13:50:00,182.27,182.37,182.26,182.36,3636.0,173.2688,173.3639,173.2593,173.3544,3636.0
2019-10-08 13:55:00,182.23,182.39,182.19,182.19,2100.0,173.2308,173.3829,173.1928,173.1928,2100.0
2019-10-08 14:00:00,182.24,182.3,182.06,182.24,5400.0,173.2403,173.2973,173.0692,173.2403,5400.0
2019-10-08 14:05:00,182.27,182.3,182.27,182.3,711.0,173.2688,173.2973,173.2688,173.2973,711.0
2019-10-08 14:10:00,182.37,182.54,182.31,182.54,3354.0,173.3639,173.5255,173.3068,173.5255,3354.0
2019-10-08 14:15:00,182.54,182.6,182.5,182.5,5400.0,173.5255,173.5825,173.4875,173.4875,5400.0
2019-10-08 14:20:00,182.53,182.73,182.52,182.73,5100.0,173.516,173.7061,173.5065,173.7061,5100.0
2019-10-08 14:25:00,182.7,182.79,182.63,182.79,7830.0,173.6776,173.7631,173.611,173.7631,7830.0
2019-10-08 14:30:00,182.96,183.1,182.7,182.99,16158.0,173.9248,174.0578,173.6776,173.9533,16158.0
2019-10-08 14:35:00,183.11,183.49,183.11,183.33,7155.0,174.0673,174.4286,174.0673,174.2765,7155.0
2019-10-08 14:40:00,183.26,183.31,183.19,183.27,2400.0,174.2099,174.2575,174.1434,174.2194,2400.0
2019-10-08 14:45:00,183.38,183.46,183.37,183.46,1575.0,174.324,174.4001,174.3145,174.4001,1575.0
2019-10-08 14:50:00,183.44,183.67,183.38,183.38,12333.0,174.381,174.5997,174.324,174.324,12333.0
2019-10-08 14:55:00,183.42,183.47,182.74,182.77,8214.0,174.362,174.4096,173.7156,173.7441,8214.0
2019-10-08 15:00:00,182.92,183.01,182.55,182.55,4200.0,173.8867,173.9723,173.535,173.535,4200.0
2019-10-08 15:05:00,182.76,182.76,182.64,182.72,5673.0,173.7346,173.7346,173.6206,173.6966,5673.0
2019-10-08 15:10:00,182.59,182.59,182.32,182.47,12819.0,173.573,173.573,173.3164,173.4589,12819.0
2019-10-08 15:15:00,182.46,182.79,182.38,182.79,6369.0,173.4494,173.7631,173.3734,173.7631,6369.0
2019-10-08 15:20:00,182.71,182.83,182.63,182.63,8400.0,173.6871,173.8012,173.611,173.611,8400.0
2019-10-08 15:25:00,182.49,182.58,182.41,182.53,7857.0,173.478,173.5635,173.4019,173.516,7857.0
2019-10-08 15:30:00,182.56,182.72,182.56,182.56,7332.0,173.5445,173.6966,173.5445,173.5445,7332.0
2019-10-08 15:35:00,182.56,182.56,182.04,182.04,8265.0,173.5445,173.5445,173.0502,173.0502,8265.0
2019-10-08 15:40:00,182.03,182.3,182.0,182.16,13224.0,173.0407,173.2973,173.0122,173.1643,13224.0
2019-10-08 15:45:00,182.28,182.36,182.17,182.23,15705.0,173.2783,173.3544,173.1738,173.2308,15705.0
2019-10-08 15:50:00,182.23,182.32,182.03,182.32,34890.0,173.2308,173.3164,173.0407,173.3164,34890.0
2019-10-08 15:55:00,182.2,182.29,181.89,181.89,45879.0,173.2023,173.2878,172.9076,172.9076,45879.0
2019-10-09 09:30:00,181.67,183.5,181.67,183.24,31407.0,172.6985,174.4381,172.6985,174.1909,31407.0
2019-10-09 09:35:00,183.24,183.95,183.07,183.39,15240.0,174.1909,174.8659,174.0293,174.3335,15240.0
2019-10-09 09:40:00,183.08,183.28,182.89,182.89,8364.0,174.0388,174.2289,173.8582,173.8582,8364.0
2019-10-09 09:45:00,182.74,183.22,182.74,182.89,9174.0,173.7156,174.1719,173.7156,173.8582,9174.0
2019-10-09 09:50:00,182.85,182.85,182.43,182.44,6108.0,173.8202,173.8202,173.4209,173.4304,6108.0
2019-10-09 09:55:00,182.14,182.59,182.14,182.35,3600.0,173.1452,173.573,173.1452,173.3449,3600.0
2019-10-09 10:00:00,182.27,183.06,182.2,183.06,25104.0,173.2688,174.0198,173.2023,174.0198,25104.0
2019-10-09 10:05:00,183.21,183.33,182.97,183.17,3870.0,174.1624,174.2765,173.9343,174.1244,3870.0
2019-10-09 10:10:00,183.28,183.28,182.71,182.71,3315.0,174.2289,174.2289,173.6871,173.6871,3315.0
2019-10-09 10:15:00,182.68,182.92,182.68,182.83,6300.0,173.6586,173.8867,173.6586,173.8012,6300.0
2019-10-09 10:20:00,183.09,183.32,183.09,183.32,18603.0,174.0483,174.267,174.0483,174.267,18603.0
2019-10-09 10:25:00,183.18,183.33,183.15,183.22,1500.0,174.1339,174.2765,174.1054,174.1719,1500.0
2019-10-09 10:30:00,183.23,183.33,183.07,183.25,5655.0,174.1814,174.2765,174.0293,174.2004,5655.0
2019-10-09 10:35:00,183.24,183.51,183.24,183.4,9012.0,174.1909,174.4476,174.1909,174.343,9012.0
2019-10-09 10:40:00,183.4,183.42,183.4,183.41,1500.0,174.343,174.362,174.343,174.3525,1500.0
2019-10-09 10:45:00,183.54,183.7,183.52,183.69,2100.0,174.4761,174.6282,174.4571,174.6187,2100.0
2019-10-09 10:50:00,183.64,183.66,183.55,183.62,2700.0,174.5712,174.5902,174.4856,174.5522,2700.0
2019-10-09 10:55:00,183.57,183.9,183.57,183.76,5952.0,174.5046,174.8183,174.5046,174.6852,5952.0
2019-10-09 11:00:00,183.79,183.8,183.5,183.52,6450.0,174.7138,174.7233,174.4381,174.4571,6450.0
2019-10-09 11:05:00,183.54,183.54,183.3,183.46,4596.0,174.4761,174.4761,174.248,174.4001,4596.0
2019-10-09 11:10:00,183.49,183.52,183.39,183.39,6189.0,174.4286,174.4571,174.3335,174.3335,6189.0
2019-10-09 11:15:00,183.53,183.59,183.51,183.59,2700.0,174.4666,174.5236,174.4476,174.5236,2700.0
2019-10-09 11:20:00,183.49,183.62,183.49,183.62,1200.0,174.4286,174.5522,174.4286,174.5522,1200.0
2019-10-09 11:25:00,183.71,183.71,183.33,183.33,4770.0,174.6377,174.6377,174.2765,174.2765,4770.0
2019-10-09 11:30:00,183.33,183.46,183.33,183.43,2400.0,174.2765,174.4001,174.2765,174.3715,2400.0
2019-10-09 11:35:00,183.39,183.68,183.39,183.68,3000.0,174.3335,174.6092,174.3335,174.6092,3000.0
2019-10-09 11:40:00,183.55,183.55,183.54,183.54,600.0,174.4856,174.4856,174.4761,174.4761,600.0
2019-10-09 11:45:00,183.68,183.93,183.62,183.8,5562.0,174.6092,174.8468,174.5522,174.7233,5562.0
2019-10-09 11:50:00,183.91,184.08,183.89,184.05,10539.0,174.8278,174.9894,174.8088,174.9609,10539.0
2019-10-09 11:55:00,183.99,184.04,183.88,183.95,6291.0,174.9039,174.9514,174.7993,174.8659,6291.0
2019-10-09 12:00:00,183.95,183.95,183.75,183.81,14700.0,174.8659,174.8659,174.6757,174.7328,14700.0
2019-10-09 12:05:00,183.81,183.95,183.81,183.93,1500.0,174.7328,174.8659,174.7328,174.8468,1500.0
2019-10-09 12:10:00,183.94,183.98,183.94,183.96,900.0,174.8564,174.8944,174.8564,174.8754,900.0
2019-10-09 12:15:00,184.0,184.01,183.94,184.0,1800.0,174.9134,174.9229,174.8564,174.9134,1800.0
2019-10-09 12:20:00,184.01,184.04,183.96,184.04,2271.0,174.9229,174.9514,174.8754,174.9514,2271.0
2019-10-09 12:25:00,184.04,184.1,184.0,184.08,1800.0,174.9514,175.0085,174.9134,174.9894,1800.0
2019-10-09 12:30:00,184.1,184.13,184.08,184.13,2100.0,175.0085,175.037,174.9894,175.037,2100.0
2019-10-09 12:35:00,184.13,184.13,184.13,184.13,651.0,175.037,175.037,175.037,175.037,651.0
2019-10-09 12:40:00,184.11,184.15,184.06,184.14,3447.0,175.018,175.056,174.9704,175.0465,3447.0
2019-10-09 12:45:00,184.13,184.25,184.12,184.21,6387.0,175.037,175.151,175.0275,175.113,6387.0
2019-10-09 12:50:00,184.18,184.28,184.13,184.26,8094.0,175.0845,175.1796,175.037,175.1606,8094.0
2019-10-09 12:55:00,184.19,184.35,184.18,184.35,8343.0,175.094,175.2461,175.0845,175.2461,8343.0
2019-10-09 13:00:00,184.43,184.82,184.43,184.44,4500.0,175.3222,175.6929,175.3222,175.3317,4500.0
2019-10-09 13:05:00,184.38,184.44,184.38,184.44,600.0,175.2746,175.3317,175.2746,175.3317,600.0
2019-10-09 13:10:00,184.39,184.67,184.39,184.67,9126.0,175.2841,175.5503,175.2841,175.5503,9126.0
2019-10-09 13:15:00,184.73,184.79,184.52,184.52,8709.0,175.6073,175.6644,175.4077,175.4077,8709.0
2019-10-09 13:20:00,184.57,184.57,184.44,184.55,2400.0,175.4552,175.4552,175.3317,175.4362,2400.0
2019-10-09 13:25:00,184.51,184.68,184.51,184.59,7596.0,175.3982,175.5598,175.3982,175.4743,7596.0
2019-10-09 13:30:00,184.62,184.67,184.61,184.61,3831.0,175.5028,175.5503,175.4933,175.4933,3831.0
2019-10-09 13:35:00,184.66,184.66,184.62,184.66,1500.0,175.5408,175.5408,175.5028,175.5408,1500.0
2019-10-09 13:40:00,184.58,184.73,184.58,184.73,3747.0,175.4647,175.6073,175.4647,175.6073,3747.0
2019-10-09 13:45:00,184.71,184.79,184.71,184.79,5298.0,175.5883,175.6644,175.5883,175.6644,5298.0
2019-10-09 13:50:00,184.84,184.94,184.84,184.94,3600.0,175.7119,175.807,175.7119,175.807,3600.0
2019-10-09 13:55:00,184.87,184.94,184.77,184.87,5400.0,175.7404,175.807,175.6454,175.7404,5400.0
2019-10-09 14:00:00,184.85,184.85,184.37,184.63,15171.0,175.7214,175.7214,175.2651,175.5123,15171.0
2019-10-09 14:05:00,184.63,184.66,184.52,184.53,2367.0,175.5123,175.5408,175.4077,175.4172,2367.0
2019-10-09 14:10:00,184.67,184.83,184.66,184.83,1800.0,175.5503,175.7024,175.5408,175.7024,1800.0
2019-10-09 14:15:00,184.82,185.0,184.82,184.88,3330.0,175.6929,175.864,175.6929,175.7499,3330.0
2019-10-09 14:20:00,184.95,185.1,184.95,185.05,3300.0,175.8165,175.9591,175.8165,175.9115,3300.0
2019-10-09 14:25:00,185.1,185.1,184.87,184.87,4158.0,175.9591,175.9591,175.7404,175.7404,4158.0
2019-10-09 14:30:00,185.04,185.04,184.88,184.88,3750.0,175.902,175.902,175.7499,175.7499,3750.0
2019-10-09 14:35:00,184.9,184.96,184.83,184.89,6600.0,175.7689,175.826,175.7024,175.7594,6600.0
2019-10-09 14:40:00,184.96,185.11,184.94,184.95,11022.0,175.826,175.9686,175.807,175.8165,11022.0
2019-10-09 14:45:00,185.04,185.04,184.89,184.89,7458.0,175.902,175.902,175.7594,175.7594,7458.0
2019-10-09 14:50:00,184.94,185.0,184.88,185.0,3495.0,175.807,175.864,175.7499,175.864,3495.0
2019-10-09 14:55:00,184.99,185.04,184.9,184.99,6000.0,175.8545,175.902,175.7689,175.8545,6000.0
2019-10-09 15:00:00,185.02,185.19,185.02,185.17,6480.0,175.883,176.0446,175.883,176.0256,6480.0
2019-10-09 15:05:00,185.17,185.18,185.11,185.11,1800.0,176.0256,176.0351,175.9686,175.9686,1800.0
2019-10-09 15:10:00,185.08,185.1,185.04,185.09,3600.0,175.9401,175.9591,175.902,175.9496,3600.0
2019-10-09 15:15:00,185.09,185.09,185.09,185.09,0.0,175.9496,175.9496,175.9496,175.9496,0.0
2019-10-09 15:20:00,185.17,185.2,185.03,185.1,9312.0,176.0256,176.0541,175.8925,175.9591,9312.0
2019-10-09 15:25:00,185.1,185.29,185.09,185.28,4800.0,175.9591,176.1397,175.9496,176.1302,4800.0
2019-10-09 15:30:00,185.32,185.41,185.27,185.36,11547.0,176.1682,176.2538,176.1207,176.2062,11547.0
2019-10-09 15:35:00,185.32,185.6,185.31,185.59,18564.0,176.1682,176.4344,176.1587,176.4249,18564.0
2019-10-09 15:40:00,185.53,185.69,185.12,185.16,29592.0,176.3678,176.5199,175.9781,176.0161,29592.0
2019-10-09 15:45:00,185.12,185.31,185.05,185.19,20310.0,175.9781,176.1587,175.9115,176.0446,20310.0
2019-10-09 15:50:00,185.16,185.58,185.14,185.56,21162.0,176.0161,176.4154,175.9971,176.3964,21162.0
2019-10-09 15:55:00,185.69,185.69,185.08,185.2,58029.0,176.5199,176.5199,175.9401,176.0541,58029.0
2019-10-10 09:30:00,185.46,185.84,185.22,185.42,19245.0,176.3013,176.6625,176.0731,176.2633,19245.0
2019-10-10 09:35:00,185.47,185.65,185.27,185.42,107781.0,176.3108,176.4819,176.1207,176.2633,107781.0
2019-10-10 09:40:00,185.42,185.42,184.48,184.48,73137.0,176.2633,176.2633,175.3697,175.3697,73137.0
2019-10-10 09:45:00,184.51,184.75,184.47,184.69,3114.0,175.3982,175.6264,175.3602,175.5693,3114.0
2019-10-10 09:50:00,184.79,185.35,184.79,185.35,15615.0,175.6644,176.1967,175.6644,176.1967,15615.0
2019-10-10 09:55:00,185.42,185.43,185.13,185.15,8424.0,176.2633,176.2728,175.9876,176.0066,8424.0
2019-10-10 10:00:00,185.15,185.18,184.71,184.95,14403.0,176.0066,176.0351,175.5883,175.8165,14403.0
2019-10-10 10:05:00,184.96,185.08,184.83,184.83,6792.0,175.826,175.9401,175.7024,175.7024,6792.0
2019-10-10 10:10:00,184.86,184.94,184.67,184.67,4698.0,175.7309,175.807,175.5503,175.5503,4698.0
2019-10-10 10:15:00,184.76,184.92,184.62,184.73,27903.0,175.6359,175.788,175.5028,175.6073,27903.0
2019-10-10 10:20:00,184.78,184.89,184.78,184.79,2586.0,175.6549,175.7594,175.6549,175.6644,2586.0
2019-10-10 10:25:00,184.7,184.7,184.21,184.35,35397.0,175.5788,175.5788,175.113,175.2461,35397.0
2019-10-10 10:30:00,184.29,184.54,184.29,184.39,7245.0,175.1891,175.4267,175.1891,175.2841,7245.0
2019-10-10 10:35:00,184.4,184.74,184.39,184.74,1500.0,175.2936,175.6168,175.2841,175.6168,1500.0
2019-10-10 10:40:00,184.77,184.77,184.63,184.71,5100.0,175.6454,175.6454,175.5123,175.5883,5100.0
2019-10-10 10:45:00,184.63,184.71,184.63,184.68,900.0,175.5123,175.5883,175.5123,175.5598,900.0
2019-10-10 10:50:00,184.59,184.88,184.59,184.82,4500.0,175.4743,175.7499,175.4743,175.6929,4500.0
2019-10-10 10:55:00,184.88,184.97,184.75,184.97,46623.0,175.7499,175.8355,175.6264,175.8355,46623.0
2019-10-10 11:00:00,185.01,185.3,184.92,185.3,12552.0,175.8735,176.1492,175.788,176.1492,12552.0
2019-10-10 11:05:00,185.3,185.61,185.3,185.61,4200.0,176.1492,176.4439,176.1492,176.4439,4200.0
2019-10-10 11:10:00,185.62,185.92,185.59,185.92,5604.0,176.4534,176.7386,176.4249,176.7386,5604.0
2019-10-10 11:15:00,185.92,185.99,185.84,185.99,3237.0,176.7386,176.8051,176.6625,176.8051,3237.0
2019-10-10 11:20:00,185.95,185.98,185.81,185.98,7473.0,176.7671,176.7956,176.634,176.7956,7473.0
2019-10-10 11:25:00,185.94,185.95,185.84,185.92,12192.0,176.7576,176.7671,176.6625,176.7386,12192.0
2019-10-10 11:30:00,185.9,186.12,185.89,185.98,11223.0,176.7196,176.9287,176.7101,176.7956,11223.0
2019-10-10 11:35:00,185.88,185.88,185.87,185.87,900.0,176.7005,176.7005,176.691,176.691,900.0
2019-10-10 11:40:00,185.8,185.84,185.75,185.79,2799.0,176.6245,176.6625,176.577,176.615,2799.0
2019-10-10 11:45:00,185.73,185.88,185.67,185.85,3855.0,176.558,176.7005,176.5009,176.672,3855.0
2019-10-10 11:50:00,185.87,185.94,185.85,185.87,1800.0,176.691,176.7576,176.672,176.691,1800.0
2019-10-10 11:55:00,185.92,186.15,185.92,186.1,3411.0,176.7386,176.9572,176.7386,176.9097,3411.0
2019-10-10 12:00:00,186.11,186.16,185.95,185.96,5748.0,176.9192,176.9667,176.7671,176.7766,5748.0
2019-10-10 12:05:00,185.92,186.0,185.84,185.85,2100.0,176.7386,176.8146,176.6625,176.672,2100.0
2019-10-10 12:10:00,185.83,185.88,185.82,185.82,2100.0,176.653,176.7005,176.6435,176.6435,2100.0
2019-10-10 12:15:00,185.86,185.9,185.86,185.86,900.0,176.6815,176.7196,176.6815,176.6815,900.0
2019-10-10 12:20:00,185.84,185.98,185.84,185.94,1800.0,176.6625,176.7956,176.6625,176.7576,1800.0
2019-10-10 12:25:00,185.94,186.11,185.81,186.09,5277.0,176.7576,176.9192,176.634,176.9002,5277.0
2019-10-10 12:30:00,186.08,186.14,185.76,185.77,9021.0,176.8907,176.9477,176.5865,176.596,9021.0
2019-10-10 12:35:00,185.86,186.11,185.85,185.88,4410.0,176.6815,176.9192,176.672,176.7005,4410.0
2019-10-10 12:40:00,185.87,186.02,185.87,186.02,4521.0,176.691,176.8336,176.691,176.8336,4521.0
2019-10-10 12:45:00,186.07,186.15,186.04,186.14,3000.0,176.8812,176.9572,176.8526,176.9477,3000.0
2019-10-10 12:50:00,186.2,186.21,186.08,186.15,3018.0,177.0047,177.0143,176.8907,176.9572,3018.0
2019-10-10 12:55:00,186.15,186.25,186.15,186.22,3300.0,176.9572,177.0523,176.9572,177.0238,3300.0
2019-10-10 13:00:00,186.16,186.25,186.06,186.07,4221.0,176.9667,177.0523,176.8717,176.8812,4221.0
2019-10-10 13:05:00,186.2,186.28,186.12,186.28,13500.0,177.0047,177.0808,176.9287,177.0808,13500.0
2019-10-10 13:10:00,186.2,186.26,186.15,186.15,8421.0,177.0047,177.0618,176.9572,176.9572,8421.0
2019-10-10 13:15:00,186.19,186.2,186.05,186.06,2700.0,176.9952,177.0047,176.8622,176.8717,2700.0
2019-10-10 13:20:00,186.05,186.11,185.87,185.88,7800.0,176.8622,176.9192,176.691,176.7005,7800.0
2019-10-10 13:25:00,185.88,185.93,185.8,185.88,6660.0,176.7005,176.7481,176.6245,176.7005,6660.0
2019-10-10 13:30:00,185.81,185.81,185.52,185.52,2700.0,176.634,176.634,176.3583,176.3583,2700.0
2019-10-10 13:35:00,185.43,185.57,185.43,185.52,4800.0,176.2728,176.4059,176.2728,176.3583,4800.0
2019-10-10 13:40:00,185.53,185.53,185.41,185.47,3600.0,176.3678,176.3678,176.2538,176.3108,3600.0
2019-10-10 13:45:00,185.38,185.63,185.38,185.6,3300.0,176.2252,176.4629,176.2252,176.4344,3300.0
2019-10-10 13:50:00,185.67,185.67,185.63,185.63,2400.0,176.5009,176.5009,176.4629,176.4629,2400.0
2019-10-10 13:55:00,185.67,185.85,185.67,185.78,6357.0,176.5009,176.672,176.5009,176.6055,6357.0
2019-10-10 14:00:00,185.71,185.93,185.71,185.93,4500.0,176.5389,176.7481,176.5389,176.7481,4500.0
2019-10-10 14:05:00,185.89,185.89,185.1,185.17,14598.0,176.7101,176.7101,175.9591,176.0256,14598.0
2019-10-10 14:10:00,185.17,185.65,185.07,185.65,6975.0,176.0256,176.4819,175.9306,176.4819,6975.0
2019-10-10 14:15:00,185.69,185.95,185.69,185.95,2400.0,176.5199,176.7671,176.5199,176.7671,2400.0
2019-10-10 14:20:00,185.85,185.9,185.8,185.9,3843.0,176.672,176.7196,176.6245,176.7196,3843.0
2019-10-10 14:25:00,185.83,185.87,185.71,185.87,2844.0,176.653,176.691,176.5389,176.691,2844.0
2019-10-10 14:30:00,185.79,185.95,185.79,185.91,1809.0,176.615,176.7671,176.615,176.7291,1809.0
2019-10-10 14:35:00,185.91,185.91,185.71,185.71,3393.0,176.7291,176.7291,176.5389,176.5389,3393.0
2019-10-10 14:40:00,185.6,185.6,185.47,185.47,600.0,176.4344,176.4344,176.3108,176.3108,600.0
2019-10-10 14:45:00,185.57,185.65,185.41,185.48,2700.0,176.4059,176.4819,176.2538,176.3203,2700.0
2019-10-10 14:50:00,185.56,185.56,185.27,185.35,5025.0,176.3964,176.3964,176.1207,176.1967,5025.0
2019-10-10 14:55:00,185.3,185.44,185.26,185.35,7800.0,176.1492,176.2823,176.1112,176.1967,7800.0
2019-10-10 15:00:00,185.36,185.45,185.28,185.38,6627.0,176.2062,176.2918,176.1302,176.2252,6627.0
2019-10-10 15:05:00,185.38,185.49,185.27,185.39,16341.0,176.2252,176.3298,176.1207,176.2347,16341.0
2019-10-10 15:10:00,185.53,185.58,185.46,185.52,3681.0,176.3678,176.4154,176.3013,176.3583,3681.0
2019-10-10 15:15:00,185.56,185.65,185.49,185.62,13215.0,176.3964,176.4819,176.3298,176.4534,13215.0
2019-10-10 15:20:00,185.62,185.79,185.55,185.68,54975.0,176.4534,176.615,176.3868,176.5104,54975.0
2019-10-10 15:25:00,185.62,185.74,185.58,185.68,3888.0,176.4534,176.5675,176.4154,176.5104,3888.0
2019-10-10 15:30:00,185.71,185.85,185.71,185.78,3600.0,176.5389,176.672,176.5389,176.6055,3600.0
2019-10-10 15:35:00,185.82,185.87,185.76,185.76,14130.0,176.6435,176.691,176.5865,176.5865,14130.0
2019-10-10 15:40:00,185.84,185.89,185.73,185.83,15600.0,176.6625,176.7101,176.558,176.653,15600.0
2019-10-10 15:45:00,185.85,186.13,185.78,186.1,6348.0,176.672,176.9382,176.6055,176.9097,6348.0
2019-10-10 15:50:00,186.06,186.22,186.05,186.21,19800.0,176.8717,177.0238,176.8622,177.0143,19800.0
2019-10-10 15:55:00,186.17,186.23,186.01,186.23,48660.0,176.9762,177.0333,176.8241,177.0333,48660.0
2019-10-11 09:30:00,187.8,187.92,186.65,187.56,29295.0,178.5257,178.6398,177.4325,178.2976,29295.0
2019-10-11 09:35:00,188.04,188.04,187.56,187.57,8052.0,178.7539,178.7539,178.2976,178.3071,8052.0
2019-10-11 09:40:00,187.48,187.52,187.48,187.52,900.0,178.2215,178.2596,178.2215,178.2596,900.0
2019-10-11 09:45:00,187.88,188.15,187.68,187.91,5136.0,178.6018,178.8584,178.4117,178.6303,5136.0
2019-10-11 09:50:00,187.74,187.8,187.62,187.78,5052.0,178.4687,178.5257,178.3546,178.5067,5052.0
2019-10-11 09:55:00,187.63,187.68,187.29,187.35,9429.0,178.3641,178.4117,178.0409,178.098,9429.0
2019-10-11 10:00:00,187.38,187.53,187.33,187.36,8955.0,178.1265,178.2691,178.0789,178.1075,8955.0
2019-10-11 10:05:00,187.46,187.51,187.17,187.22,12654.0,178.2025,178.2501,177.9268,177.9744,12654.0
2019-10-11 10:10:00,187.07,187.15,186.94,186.96,13521.0,177.8318,177.9078,177.7082,177.7272,13521.0
2019-10-11 10:15:00,186.98,187.5,186.98,187.37,7053.0,177.7462,178.2405,177.7462,178.117,7053.0
2019-10-11 10:20:00,187.37,187.62,187.33,187.42,14700.0,178.117,178.3546,178.0789,178.1645,14700.0
2019-10-11 10:25:00,187.64,187.64,187.42,187.43,3300.0,178.3736,178.3736,178.1645,178.174,3300.0
2019-10-11 10:30:00,187.42,187.46,187.15,187.15,13197.0,178.1645,178.2025,177.9078,177.9078,13197.0
2019-10-11 10:35:00,187.13,187.15,186.38,186.38,15984.0,177.8888,177.9078,177.1759,177.1759,15984.0
2019-10-11 10:40:00,186.42,186.49,186.09,186.1,39300.0,177.2139,177.2804,176.9002,176.9097,39300.0
2019-10-11 10:45:00,185.95,185.95,185.55,185.79,52968.0,176.7671,176.7671,176.3868,176.615,52968.0
2019-10-11 10:50:00,185.84,186.4,185.84,186.4,30291.0,176.6625,177.1949,176.6625,177.1949,30291.0
2019-10-11 10:55:00,186.43,186.61,186.32,186.42,11691.0,177.2234,177.3945,177.1188,177.2139,11691.0
2019-10-11 11:00:00,186.41,187.06,186.41,186.91,21834.0,177.2044,177.8223,177.2044,177.6797,21834.0
2019-10-11 11:05:00,186.85,187.0,186.68,186.98,19875.0,177.6226,177.7652,177.461,177.7462,19875.0
2019-10-11 11:10:00,186.95,187.26,186.95,187.26,3300.0,177.7177,178.0124,177.7177,178.0124,3300.0
2019-10-11 11:15:00,187.3,187.71,187.3,187.6,9195.0,178.0504,178.4402,178.0504,178.3356,9195.0
2019-10-11 11:20:00,187.59,187.59,186.29,187.07,14925.0,178.3261,178.3261,177.0903,177.8318,14925.0
2019-10-11 11:25:00,187.15,187.52,187.15,187.34,7863.0,177.9078,178.2596,177.9078,178.0884,7863.0
2019-10-11 11:30:00,187.35,187.52,187.35,187.46,3300.0,178.098,178.2596,178.098,178.2025,3300.0
2019-10-11 11:35:00,187.41,187.43,187.26,187.26,3144.0,178.155,178.174,178.0124,178.0124,3144.0
2019-10-11 11:40:00,187.18,187.41,187.09,187.09,5100.0,177.9364,178.155,177.8508,177.8508,5100.0
2019-10-11 11:45:00,186.89,186.98,186.62,186.62,5907.0,177.6607,177.7462,177.404,177.404,5907.0
2019-10-11 11:50:00,186.69,186.7,186.5,186.6,4434.0,177.4705,177.4801,177.2899,177.385,4434.0
2019-10-11 11:55:00,186.56,186.7,186.55,186.7,5820.0,177.347,177.4801,177.3375,177.4801,5820.0
2019-10-11 12:00:00,186.7,186.7,186.35,186.48,10860.0,177.4801,177.4801,177.1473,177.2709,10860.0
2019-10-11 12:05:00,186.49,186.49,186.28,186.34,7500.0,177.2804,177.2804,177.0808,177.1378,7500.0
2019-10-11 12:10:00,186.42,186.42,186.26,186.31,5442.0,177.2139,177.2139,177.0618,177.1093,5442.0
2019-10-11 12:15:00,186.3,186.36,186.06,186.07,34674.0,177.0998,177.1568,176.8717,176.8812,34674.0
2019-10-11 12:20:00,186.07,186.14,185.94,185.98,7020.0,176.8812,176.9477,176.7576,176.7956,7020.0
2019-10-11 12:25:00,185.92,186.0,185.88,185.99,10998.0,176.7386,176.8146,176.7005,176.8051,10998.0
2019-10-11 12:30:00,186.09,186.16,185.56,185.95,16959.0,176.9002,176.9667,176.3964,176.7671,16959.0
2019-10-11 12:35:00,186.04,186.29,186.0,186.01,5475.0,176.8526,177.0903,176.8146,176.8241,5475.0
2019-10-11 12:40:00,186.08,186.08,185.85,185.98,3900.0,176.8907,176.8907,176.672,176.7956,3900.0
2019-10-11 12:45:00,186.06,186.3,186.06,186.3,4290.0,176.8717,177.0998,176.8717,177.0998,4290.0
2019-10-11 12:50:00,186.26,186.4,186.21,186.21,6627.0,177.0618,177.1949,177.0143,177.0143,6627.0
2019-10-11 12:55:00,186.16,186.21,186.08,186.08,5112.0,176.9667,177.0143,176.8907,176.8907,5112.0
2019-10-11 13:00:00,186.07,186.29,186.07,186.29,6714.0,176.8812,177.0903,176.8812,177.0903,6714.0
2019-10-11 13:05:00,186.34,186.34,186.24,186.24,2853.0,177.1378,177.1378,177.0428,177.0428,2853.0
2019-10-11 13:10:00,186.16,186.16,186.02,186.03,4806.0,176.9667,176.9667,176.8336,176.8431,4806.0
2019-10-11 13:15:00,186.02,186.09,185.89,185.89,5955.0,176.8336,176.9002,176.7101,176.7101,5955.0
2019-10-11 13:20:00,185.92,185.96,185.56,185.59,5814.0,176.7386,176.7766,176.3964,176.4249,5814.0
2019-10-11 13:25:00,185.58,186.01,185.32,185.32,23520.0,176.4154,176.8241,176.1682,176.1682,23520.0
2019-10-11 13:30:00,185.38,185.72,185.31,185.56,14628.0,176.2252,176.5485,176.1587,176.3964,14628.0
2019-10-11 13:35:00,185.71,185.86,185.62,185.67,7971.0,176.5389,176.6815,176.4534,176.5009,7971.0
2019-10-11 13:40:00,185.76,186.04,185.62,186.0,62337.0,176.5865,176.8526,176.4534,176.8146,62337.0
2019-10-11 13:45:00,185.95,185.95,185.3,185.37,19590.0,176.7671,176.7671,176.1492,176.2157,19590.0
2019-10-11 13:50:00,185.4,185.4,185.28,185.28,4554.0,176.2443,176.2443,176.1302,176.1302,4554.0
2019-10-11 13:55:00,185.25,185.27,185.21,185.27,3987.0,176.1017,176.1207,176.0636,176.1207,3987.0
2019-10-11 14:00:00,185.24,185.33,185.11,185.33,6723.0,176.0922,176.1777,175.9686,176.1777,6723.0
2019-10-11 14:05:00,185.26,185.33,185.16,185.28,11511.0,176.1112,176.1777,176.0161,176.1302,11511.0
2019-10-11 14:10:00,185.19,185.27,185.1,185.2,6483.0,176.0446,176.1207,175.9591,176.0541,6483.0
2019-10-11 14:15:00,185.22,185.23,185.12,185.18,3000.0,176.0731,176.0826,175.9781,176.0351,3000.0
2019-10-11 14:20:00,185.17,185.17,184.89,185.13,14601.0,176.0256,176.0256,175.7594,175.9876,14601.0
2019-10-11 14:25:00,185.07,185.29,185.07,185.29,4110.0,175.9306,176.1397,175.9306,176.1397,4110.0
2019-10-11 14:30:00,185.34,185.37,185.26,185.3,3636.0,176.1872,176.2157,176.1112,176.1492,3636.0
2019-10-11 14:35:00,185.3,185.31,185.15,185.17,9072.0,176.1492,176.1587,176.0066,176.0256,9072.0
2019-10-11 14:40:00,185.2,185.29,184.93,184.93,6792.0,176.0541,176.1397,175.7975,175.7975,6792.0
2019-10-11 14:45:00,184.95,185.16,184.95,185.01,6822.0,175.8165,176.0161,175.8165,175.8735,6822.0
2019-10-11 14:50:00,185.06,185.06,184.85,184.85,7038.0,175.921,175.921,175.7214,175.7214,7038.0
2019-10-11 14:55:00,184.94,185.0,184.62,184.62,11205.0,175.807,175.864,175.5028,175.5028,11205.0
2019-10-11 15:00:00,184.75,184.91,184.53,184.83,25902.0,175.6264,175.7785,175.4172,175.7024,25902.0
2019-10-11 15:05:00,184.93,185.02,184.83,184.98,6690.0,175.7975,175.883,175.7024,175.845,6690.0
2019-10-11 15:10:00,185.04,185.25,185.04,185.25,8445.0,175.902,176.1017,175.902,176.1017,8445.0
2019-10-11 15:15:00,185.16,185.2,184.93,184.93,16128.0,176.0161,176.0541,175.7975,175.7975,16128.0
2019-10-11 15:20:00,184.93,184.94,184.83,184.93,7086.0,175.7975,175.807,175.7024,175.7975,7086.0
2019-10-11 15:25:00,184.84,184.91,184.79,184.81,3189.0,175.7119,175.7785,175.6644,175.6834,3189.0
2019-10-11 15:30:00,184.81,184.85,184.39,184.71,16500.0,175.6834,175.7214,175.2841,175.5883,16500.0
2019-10-11 15:35:00,184.81,184.88,184.37,184.54,21720.0,175.6834,175.7499,175.2651,175.4267,21720.0
2019-10-11 15:40:00,184.46,184.49,183.79,183.82,22008.0,175.3507,175.3792,174.7138,174.7423,22008.0
2019-10-11 15:45:00,183.81,184.33,183.6,183.88,69798.0,174.7328,175.2271,174.5331,174.7993,69798.0
2019-10-11 15:50:00,183.93,184.18,183.6,183.67,30348.0,174.8468,175.0845,174.5331,174.5997,30348.0
2019-10-11 15:55:00,183.67,183.67,182.93,183.22,192015.0,174.5997,174.5997,173.8962,174.1719,192015.0
2019-10-14 09:30:00,183.72,183.83,183.11,183.28,12669.0,174.6472,174.7518,174.0673,174.2289,12669.0
2019-10-14 09:35:00,183.06,183.79,183.06,183.72,8412.0,174.0198,174.7138,174.0198,174.6472,8412.0
2019-10-14 09:40:00,183.72,183.92,183.72,183.92,4233.0,174.6472,174.8373,174.6472,174.8373,4233.0
2019-10-14 09:45:00,184.1,184.89,184.1,184.68,6900.0,175.0085,175.7594,175.0085,175.5598,6900.0
2019-10-14 09:50:00,184.69,184.88,184.69,184.76,4500.0,175.5693,175.7499,175.5693,175.6359,4500.0
2019-10-14 09:55:00,184.68,184.73,184.56,184.57,3000.0,175.5598,175.6073,175.4457,175.4552,3000.0
2019-10-14 10:00:00,184.57,184.81,183.98,184.81,6405.0,175.4552,175.6834,174.8944,175.6834,6405.0
2019-10-14 10:05:00,184.69,185.02,184.69,185.0,4677.0,175.5693,175.883,175.5693,175.864,4677.0
2019-10-14 10:10:00,184.99,185.16,184.85,184.85,1500.0,175.8545,176.0161,175.7214,175.7214,1500.0
2019-10-14 10:15:00,184.88,185.0,184.88,184.98,2700.0,175.7499,175.864,175.7499,175.845,2700.0
2019-10-14 10:20:00,184.93,185.07,184.72,185.07,7659.0,175.7975,175.9306,175.5978,175.9306,7659.0
2019-10-14 10:25:00,185.11,185.24,184.96,185.16,6315.0,175.9686,176.0922,175.826,176.0161,6315.0
2019-10-14 10:30:00,185.11,185.3,185.07,185.07,2700.0,175.9686,176.1492,175.9306,175.9306,2700.0
2019-10-14 10:35:00,185.16,185.16,184.93,184.99,2700.0,176.0161,176.0161,175.7975,175.8545,2700.0
2019-10-14 10:40:00,185.08,185.08,184.62,184.62,3600.0,175.9401,175.9401,175.5028,175.5028,3600.0
2019-10-14 10:45:00,184.75,184.84,184.62,184.84,5400.0,175.6264,175.7119,175.5028,175.7119,5400.0
2019-10-14 10:50:00,184.88,185.0,184.88,185.0,4200.0,175.7499,175.864,175.7499,175.864,4200.0
2019-10-14 10:55:00,185.0,185.0,184.85,184.85,8265.0,175.864,175.864,175.7214,175.7214,8265.0
2019-10-14 11:00:00,184.86,185.07,184.76,184.84,1800.0,175.7309,175.9306,175.6359,175.7119,1800.0
2019-10-14 11:05:00,184.81,184.85,184.81,184.85,2100.0,175.6834,175.7214,175.6834,175.7214,2100.0
2019-10-14 11:10:00,184.84,184.97,184.84,184.97,1200.0,175.7119,175.8355,175.7119,175.8355,1200.0
2019-10-14 11:15:00,184.84,184.84,184.43,184.43,3000.0,175.7119,175.7119,175.3222,175.3222,3000.0
2019-10-14 11:20:00,184.36,184.42,184.24,184.42,9864.0,175.2556,175.3127,175.1415,175.3127,9864.0
2019-10-14 11:25:00,184.34,184.34,184.17,184.26,1800.0,175.2366,175.2366,175.075,175.1606,1800.0
2019-10-14 11:30:00,184.18,184.53,184.18,184.53,3000.0,175.0845,175.4172,175.0845,175.4172,3000.0
2019-10-14 11:35:00,184.61,184.81,184.58,184.72,3600.0,175.4933,175.6834,175.4647,175.5978,3600.0
2019-10-14 11:40:00,184.76,184.76,184.53,184.53,4296.0,175.6359,175.6359,175.4172,175.4172,4296.0
2019-10-14 11:45:00,184.54,184.54,184.37,184.38,2100.0,175.4267,175.4267,175.2651,175.2746,2100.0
2019-10-14 11:50:00,184.52,184.53,184.44,184.5,2100.0,175.4077,175.4172,175.3317,175.3887,2100.0
2019-10-14 11:55:00,184.58,184.59,184.46,184.59,2400.0,175.4647,175.4743,175.3507,175.4743,2400.0
2019-10-14 12:00:00,184.66,184.68,184.53,184.53,2700.0,175.5408,175.5598,175.4172,175.4172,2700.0
2019-10-14 12:05:00,184.58,184.77,184.58,184.62,5700.0,175.4647,175.6454,175.4647,175.5028,5700.0
2019-10-14 12:10:00,184.58,184.58,184.42,184.42,1623.0,175.4647,175.4647,175.3127,175.3127,1623.0
2019-10-14 12:15:00,184.37,184.64,184.37,184.64,6078.0,175.2651,175.5218,175.2651,175.5218,6078.0
2019-10-14 12:20:00,184.56,184.56,184.49,184.52,5616.0,175.4457,175.4457,175.3792,175.4077,5616.0
2019-10-14 12:25:00,184.31,184.4,184.28,184.28,2703.0,175.2081,175.2936,175.1796,175.1796,2703.0
2019-10-14 12:30:00,184.33,184.33,184.15,184.15,1500.0,175.2271,175.2271,175.056,175.056,1500.0
2019-10-14 12:35:00,184.11,184.19,184.01,184.17,2850.0,175.018,175.094,174.9229,175.075,2850.0
2019-10-14 12:40:00,184.15,184.22,184.05,184.05,3000.0,175.056,175.1225,174.9609,174.9609,3000.0
2019-10-14 12:45:00,183.89,184.07,183.89,184.07,1200.0,174.8088,174.9799,174.8088,174.9799,1200.0
2019-10-14 12:50:00,184.07,184.07,183.97,184.03,2253.0,174.9799,174.9799,174.8849,174.9419,2253.0
2019-10-14 12:55:00,183.97,184.02,183.83,183.88,3000.0,174.8849,174.9324,174.7518,174.7993,3000.0
2019-10-14 13:00:00,183.96,184.1,183.91,183.93,3900.0,174.8754,175.0085,174.8278,174.8468,3900.0
2019-10-14 13:05:00,183.89,184.0,183.89,184.0,1200.0,174.8088,174.9134,174.8088,174.9134,1200.0
2019-10-14 13:10:00,184.02,184.04,183.97,184.02,2292.0,174.9324,174.9514,174.8849,174.9324,2292.0
2019-10-14 13:15:00,184.07,184.07,183.78,183.8,13500.0,174.9799,174.9799,174.7043,174.7233,13500.0
2019-10-14 13:20:00,183.77,183.8,183.6,183.61,3900.0,174.6947,174.7233,174.5331,174.5427,3900.0
2019-10-14 13:25:00,183.57,183.61,183.54,183.61,2100.0,174.5046,174.5427,174.4761,174.5427,2100.0
2019-10-14 13:30:00,183.64,183.68,183.62,183.62,4200.0,174.5712,174.6092,174.5522,174.5522,4200.0
2019-10-14 13:35:00,183.67,183.68,183.63,183.64,4215.0,174.5997,174.6092,174.5617,174.5712,4215.0
2019-10-14 13:40:00,183.63,183.88,183.63,183.75,7821.0,174.5617,174.7993,174.5617,174.6757,7821.0
2019-10-14 13:45:00,183.73,183.84,183.66,183.79,9021.0,174.6567,174.7613,174.5902,174.7138,9021.0
2019-10-14 13:50:00,183.78,183.87,183.74,183.85,2400.0,174.7043,174.7898,174.6662,174.7708,2400.0
2019-10-14 13:55:00,183.89,183.95,183.82,183.93,9570.0,174.8088,174.8659,174.7423,174.8468,9570.0
2019-10-14 14:00:00,183.94,184.12,183.9,184.0,12477.0,174.8564,175.0275,174.8183,174.9134,12477.0
2019-10-14 14:05:00,184.0,184.07,183.92,184.04,8700.0,174.9134,174.9799,174.8373,174.9514,8700.0
2019-10-14 14:10:00,184.0,184.08,183.93,183.93,5724.0,174.9134,174.9894,174.8468,174.8468,5724.0
2019-10-14 14:15:00,183.93,184.0,183.93,184.0,1200.0,174.8468,174.9134,174.8468,174.9134,1200.0
2019-10-14 14:20:00,184.03,184.07,183.98,183.99,9000.0,174.9419,174.9799,174.8944,174.9039,9000.0
2019-10-14 14:25:00,183.96,184.02,183.94,183.94,2769.0,174.8754,174.9324,174.8564,174.8564,2769.0
2019-10-14 14:30:00,183.89,183.95,183.85,183.85,3000.0,174.8088,174.8659,174.7708,174.7708,3000.0
2019-10-14 14:35:00,183.87,183.99,183.87,183.99,2400.0,174.7898,174.9039,174.7898,174.9039,2400.0
2019-10-14 14:40:00,183.98,183.98,183.92,183.96,2700.0,174.8944,174.8944,174.8373,174.8754,2700.0
2019-10-14 14:45:00,183.96,183.96,183.84,183.88,3570.0,174.8754,174.8754,174.7613,174.7993,3570.0
2019-10-14 14:50:00,183.9,183.9,183.8,183.8,3105.0,174.8183,174.8183,174.7233,174.7233,3105.0
2019-10-14 14:55:00,183.8,183.95,183.8,183.93,2400.0,174.7233,174.8659,174.7233,174.8468,2400.0
2019-10-14 15:00:00,183.86,183.93,183.85,183.89,4500.0,174.7803,174.8468,174.7708,174.8088,4500.0
2019-10-14 15:05:00,183.87,183.89,183.83,183.83,1500.0,174.7898,174.8088,174.7518,174.7518,1500.0
2019-10-14 15:10:00,183.82,183.83,183.68,183.71,4200.0,174.7423,174.7518,174.6092,174.6377,4200.0
2019-10-14 15:15:00,183.72,183.77,183.69,183.72,2400.0,174.6472,174.6947,174.6187,174.6472,2400.0
2019-10-14 15:20:00,183.73,183.79,183.72,183.77,3300.0,174.6567,174.7138,174.6472,174.6947,3300.0
2019-10-14 15:25:00,183.69,183.73,183.6,183.6,5691.0,174.6187,174.6567,174.5331,174.5331,5691.0
2019-10-14 15:30:00,183.6,183.6,183.49,183.5,1800.0,174.5331,174.5331,174.4286,174.4381,1800.0
2019-10-14 15:35:00,183.51,183.65,183.49,183.6,6291.0,174.4476,174.5807,174.4286,174.5331,6291.0
2019-10-14 15:40:00,183.6,183.6,183.53,183.53,3000.0,174.5331,174.5331,174.4666,174.4666,3000.0
2019-10-14 15:45:00,183.56,183.56,183.48,183.49,12408.0,174.4951,174.4951,174.4191,174.4286,12408.0
2019-10-14 15:50:00,183.53,183.84,183.53,183.77,14376.0,174.4666,174.7613,174.4666,174.6947,14376.0
2019-10-14 15:55:00,183.71,183.71,183.29,183.45,47379.0,174.6377,174.6377,174.2385,174.3906,47379.0
2019-10-15 09:30:00,185.32,186.33,184.43,185.87,40710.0,176.1682,177.1283,175.3222,176.691,40710.0
2019-10-15 09:35:00,186.01,186.16,184.87,184.88,11577.0,176.8241,176.9667,175.7404,175.7499,11577.0
2019-10-15 09:40:00,185.1,185.1,184.47,184.57,5637.0,175.9591,175.9591,175.3602,175.4552,5637.0
2019-10-15 09:45:00,184.34,184.81,184.34,184.62,4569.0,175.2366,175.6834,175.2366,175.5028,4569.0
2019-10-15 09:50:00,184.74,184.74,184.6,184.6,600.0,175.6168,175.6168,175.4838,175.4838,600.0
2019-10-15 09:55:00,184.46,184.48,184.23,184.48,4188.0,175.3507,175.3697,175.132,175.3697,4188.0
2019-10-15 10:00:00,184.6,184.88,184.51,184.88,17040.0,175.4838,175.7499,175.3982,175.7499,17040.0
2019-10-15 10:05:00,184.88,184.88,184.88,184.88,0.0,175.7499,175.7499,175.7499,175.7499,0.0
2019-10-15 10:10:00,184.98,185.21,184.97,185.19,9057.0,175.845,176.0636,175.8355,176.0446,9057.0
2019-10-15 10:15:00,185.19,185.3,185.07,185.07,2250.0,176.0446,176.1492,175.9306,175.9306,2250.0
2019-10-15 10:20:00,185.11,185.17,185.04,185.17,5442.0,175.9686,176.0256,175.902,176.0256,5442.0
2019-10-15 10:25:00,185.17,185.53,185.12,185.47,20223.0,176.0256,176.3678,175.9781,176.3108,20223.0
2019-10-15 10:30:00,185.47,185.63,185.47,185.63,17991.0,176.3108,176.4629,176.3108,176.4629,17991.0
2019-10-15 10:35:00,185.65,185.69,185.55,185.6,29283.0,176.4819,176.5199,176.3868,176.4344,29283.0
2019-10-15 10:40:00,185.67,185.69,185.62,185.66,6900.0,176.5009,176.5199,176.4534,176.4914,6900.0
2019-10-15 10:45:00,185.65,185.73,185.65,185.67,2604.0,176.4819,176.558,176.4819,176.5009,2604.0
2019-10-15 10:50:00,185.69,186.0,185.63,185.97,12453.0,176.5199,176.8146,176.4629,176.7861,12453.0
2019-10-15 10:55:00,186.0,186.08,185.97,186.06,4215.0,176.8146,176.8907,176.7861,176.8717,4215.0
2019-10-15 11:00:00,186.11,186.13,186.0,186.05,6519.0,176.9192,176.9382,176.8146,176.8622,6519.0
2019-10-15 11:05:00,186.02,186.38,186.02,186.37,10533.0,176.8336,177.1759,176.8336,177.1664,10533.0
2019-10-15 11:10:00,186.35,186.36,186.13,186.21,8538.0,177.1473,177.1568,176.9382,177.0143,8538.0
2019-10-15 11:15:00,186.24,186.4,185.7,185.7,7680.0,177.0428,177.1949,176.5294,176.5294,7680.0
2019-10-15 11:20:00,185.86,185.89,185.78,185.88,10227.0,176.6815,176.7101,176.6055,176.7005,10227.0
2019-10-15 11:25:00,185.94,185.97,185.4,185.5,12096.0,176.7576,176.7861,176.2443,176.3393,12096.0
2019-10-15 11:30:00,185.54,185.59,185.44,185.59,2100.0,176.3773,176.4249,176.2823,176.4249,2100.0
2019-10-15 11:35:00,185.56,185.71,185.56,185.71,6846.0,176.3964,176.5389,176.3964,176.5389,6846.0
2019-10-15 11:40:00,185.83,185.87,185.78,185.8,3504.0,176.653,176.691,176.6055,176.6245,3504.0
2019-10-15 11:45:00,185.88,185.88,185.71,185.83,2445.0,176.7005,176.7005,176.5389,176.653,2445.0
2019-10-15 11:50:00,185.79,185.86,185.7,185.85,8616.0,176.615,176.6815,176.5294,176.672,8616.0
2019-10-15 11:55:00,185.83,186.05,185.83,186.05,9333.0,176.653,176.8622,176.653,176.8622,9333.0
2019-10-15 12:00:00,186.06,186.06,185.97,185.97,2970.0,176.8717,176.8717,176.7861,176.7861,2970.0
2019-10-15 12:05:00,186.01,186.08,186.01,186.08,3900.0,176.8241,176.8907,176.8241,176.8907,3900.0
2019-10-15 12:10:00,186.06,186.16,186.05,186.13,7641.0,176.8717,176.9667,176.8622,176.9382,7641.0
2019-10-15 12:15:00,186.09,186.09,185.81,185.82,1800.0,176.9002,176.9002,176.634,176.6435,1800.0
2019-10-15 12:20:00,185.92,186.08,185.92,186.07,6909.0,176.7386,176.8907,176.7386,176.8812,6909.0
2019-10-15 12:25:00,186.15,186.32,186.12,186.13,7734.0,176.9572,177.1188,176.9287,176.9382,7734.0
2019-10-15 12:30:00,186.16,186.16,185.91,185.98,3600.0,176.9667,176.9667,176.7291,176.7956,3600.0
2019-10-15 12:35:00,185.96,186.05,185.96,186.03,1800.0,176.7766,176.8622,176.7766,176.8431,1800.0
2019-10-15 12:40:00,186.07,186.15,185.93,185.94,2700.0,176.8812,176.9572,176.7481,176.7576,2700.0
2019-10-15 12:45:00,185.95,185.95,185.81,185.81,3045.0,176.7671,176.7671,176.634,176.634,3045.0
2019-10-15 12:50:00,185.9,186.05,185.9,186.05,6600.0,176.7196,176.8622,176.7196,176.8622,6600.0
2019-10-15 12:55:00,185.96,186.08,185.96,186.08,1800.0,176.7766,176.8907,176.7766,176.8907,1800.0
2019-10-15 13:00:00,186.09,186.17,186.08,186.12,3663.0,176.9002,176.9762,176.8907,176.9287,3663.0
2019-10-15 13:05:00,186.05,186.19,186.05,186.1,2433.0,176.8622,176.9952,176.8622,176.9097,2433.0
2019-10-15 13:10:00,186.16,186.26,186.16,186.23,3600.0,176.9667,177.0618,176.9667,177.0333,3600.0
2019-10-15 13:15:00,186.18,186.23,186.12,186.12,3000.0,176.9857,177.0333,176.9287,176.9287,3000.0
2019-10-15 13:20:00,186.11,186.11,186.01,186.03,3600.0,176.9192,176.9192,176.8241,176.8431,3600.0
2019-10-15 13:25:00,186.0,186.05,185.99,186.01,1500.0,176.8146,176.8622,176.8051,176.8241,1500.0
2019-10-15 13:30:00,186.01,186.1,186.01,186.1,2817.0,176.8241,176.9097,176.8241,176.9097,2817.0
2019-10-15 13:35:00,186.13,186.13,185.89,185.9,4974.0,176.9382,176.9382,176.7101,176.7196,4974.0
2019-10-15 13:40:00,185.94,186.08,185.94,185.95,4800.0,176.7576,176.8907,176.7576,176.7671,4800.0
2019-10-15 13:45:00,185.99,186.01,185.83,185.94,6726.0,176.8051,176.8241,176.653,176.7576,6726.0
2019-10-15 13:50:00,186.05,186.15,186.0,186.15,3684.0,176.8622,176.9572,176.8146,176.9572,3684.0
2019-10-15 13:55:00,186.19,186.26,186.19,186.26,1800.0,176.9952,177.0618,176.9952,177.0618,1800.0
2019-10-15 14:00:00,186.18,186.31,186.18,186.26,3000.0,176.9857,177.1093,176.9857,177.0618,3000.0
2019-10-15 14:05:00,186.21,186.28,186.15,186.24,5304.0,177.0143,177.0808,176.9572,177.0428,5304.0
2019-10-15 14:10:00,186.28,186.28,186.2,186.27,3300.0,177.0808,177.0808,177.0047,177.0713,3300.0
2019-10-15 14:15:00,186.28,186.47,186.28,186.4,8424.0,177.0808,177.2614,177.0808,177.1949,8424.0
2019-10-15 14:20:00,186.4,186.43,186.4,186.43,600.0,177.1949,177.2234,177.1949,177.2234,600.0
2019-10-15 14:25:00,186.46,186.52,186.38,186.38,7275.0,177.2519,177.3089,177.1759,177.1759,7275.0
2019-10-15 14:30:00,186.41,186.45,186.36,186.43,5400.0,177.2044,177.2424,177.1568,177.2234,5400.0
2019-10-15 14:35:00,186.4,186.44,186.02,186.03,4881.0,177.1949,177.2329,176.8336,176.8431,4881.0
2019-10-15 14:40:00,186.08,186.21,186.02,186.21,9009.0,176.8907,177.0143,176.8336,177.0143,9009.0
2019-10-15 14:45:00,186.22,186.23,186.2,186.2,2826.0,177.0238,177.0333,177.0047,177.0047,2826.0
2019-10-15 14:50:00,186.23,186.26,186.2,186.26,10725.0,177.0333,177.0618,177.0047,177.0618,10725.0
2019-10-15 14:55:00,186.29,186.39,186.28,186.39,5151.0,177.0903,177.1854,177.0808,177.1854,5151.0
2019-10-15 15:00:00,186.33,186.33,186.25,186.3,4971.0,177.1283,177.1283,177.0523,177.0998,4971.0
2019-10-15 15:05:00,186.3,186.31,186.25,186.25,3300.0,177.0998,177.1093,177.0523,177.0523,3300.0
2019-10-15 15:10:00,186.24,186.33,186.24,186.29,3537.0,177.0428,177.1283,177.0428,177.0903,3537.0
2019-10-15 15:15:00,186.27,186.3,186.2,186.22,14022.0,177.0713,177.0998,177.0047,177.0238,14022.0
2019-10-15 15:20:00,186.28,186.37,186.19,186.37,5706.0,177.0808,177.1664,176.9952,177.1664,5706.0
2019-10-15 15:25:00,186.38,186.38,186.27,186.37,10590.0,177.1759,177.1759,177.0713,177.1664,10590.0
2019-10-15 15:30:00,186.33,186.38,186.21,186.21,11535.0,177.1283,177.1759,177.0143,177.0143,11535.0
2019-10-15 15:35:00,186.36,186.37,186.12,186.12,12780.0,177.1568,177.1664,176.9287,176.9287,12780.0
2019-10-15 15:40:00,186.1,186.11,185.81,185.81,10611.0,176.9097,176.9192,176.634,176.634,10611.0
2019-10-15 15:45:00,185.8,186.0,185.8,186.0,14631.0,176.6245,176.8146,176.6245,176.8146,14631.0
2019-10-15 15:50:00,186.0,186.36,186.0,186.3,44940.0,176.8146,177.1568,176.8146,177.0998,44940.0
2019-10-15 15:55:00,186.32,186.38,186.07,186.29,64566.0,177.1188,177.1759,176.8812,177.0903,64566.0
2019-10-16 09:30:00,186.07,186.18,185.52,185.92,30960.0,176.8812,176.9857,176.3583,176.7386,30960.0
2019-10-16 09:35:00,185.78,186.16,185.31,186.06,21183.0,176.6055,176.9667,176.1587,176.8717,21183.0
2019-10-16 09:40:00,185.94,186.27,185.94,186.1,5400.0,176.7576,177.0713,176.7576,176.9097,5400.0
2019-10-16 09:45:00,186.13,186.57,186.01,186.44,7737.0,176.9382,177.3565,176.8241,177.2329,7737.0
2019-10-16 09:50:00,186.57,186.72,186.22,186.67,10281.0,177.3565,177.4991,177.0238,177.4515,10281.0
2019-10-16 09:55:00,186.67,186.71,186.48,186.53,5100.0,177.4515,177.4896,177.2709,177.3185,5100.0
2019-10-16 10:00:00,186.42,186.67,186.37,186.51,10749.0,177.2139,177.4515,177.1664,177.2994,10749.0
2019-10-16 10:05:00,186.69,186.92,186.6,186.66,14604.0,177.4705,177.6892,177.385,177.442,14604.0
2019-10-16 10:10:00,186.67,186.9,186.55,186.9,4362.0,177.4515,177.6702,177.3375,177.6702,4362.0
2019-10-16 10:15:00,186.76,187.74,186.76,187.74,18771.0,177.5371,178.4687,177.5371,178.4687,18771.0
2019-10-16 10:20:00,187.74,188.2,187.73,188.08,13050.0,178.4687,178.906,178.4592,178.7919,13050.0
2019-10-16 10:25:00,187.85,187.85,187.85,187.85,660.0,178.5733,178.5733,178.5733,178.5733,660.0
2019-10-16 10:30:00,187.71,187.71,187.45,187.58,12000.0,178.4402,178.4402,178.193,178.3166,12000.0
2019-10-16 10:35:00,187.67,187.92,187.62,187.87,2100.0,178.4022,178.6398,178.3546,178.5923,2100.0
2019-10-16 10:40:00,187.78,188.0,187.78,187.91,3000.0,178.5067,178.7159,178.5067,178.6303,3000.0
2019-10-16 10:45:00,187.99,188.22,187.99,188.22,4683.0,178.7064,178.925,178.7064,178.925,4683.0
2019-10-16 10:50:00,188.23,188.27,188.18,188.27,9900.0,178.9345,178.9725,178.887,178.9725,9900.0
2019-10-16 10:55:00,188.08,188.14,188.08,188.09,4200.0,178.7919,178.8489,178.7919,178.8014,4200.0
2019-10-16 11:00:00,187.97,188.08,187.8,188.08,4353.0,178.6873,178.7919,178.5257,178.7919,4353.0
2019-10-16 11:05:00,187.98,188.14,187.66,187.66,11322.0,178.6968,178.8489,178.3926,178.3926,11322.0
2019-10-16 11:10:00,187.56,187.87,187.56,187.87,1500.0,178.2976,178.5923,178.2976,178.5923,1500.0
2019-10-16 11:15:00,187.68,187.79,187.6,187.68,4392.0,178.4117,178.5162,178.3356,178.4117,4392.0
2019-10-16 11:20:00,187.73,187.73,187.59,187.59,1800.0,178.4592,178.4592,178.3261,178.3261,1800.0
2019-10-16 11:25:00,187.62,187.67,187.62,187.63,3231.0,178.3546,178.4022,178.3546,178.3641,3231.0
2019-10-16 11:30:00,187.68,187.68,187.43,187.52,5691.0,178.4117,178.4117,178.174,178.2596,5691.0
2019-10-16 11:35:00,187.5,187.52,187.49,187.52,1800.0,178.2405,178.2596,178.231,178.2596,1800.0
2019-10-16 11:40:00,187.47,187.57,187.44,187.48,3900.0,178.212,178.3071,178.1835,178.2215,3900.0
2019-10-16 11:45:00,187.5,187.75,187.5,187.75,2460.0,178.2405,178.4782,178.2405,178.4782,2460.0
2019-10-16 11:50:00,187.82,187.92,187.72,187.72,6900.0,178.5447,178.6398,178.4497,178.4497,6900.0
2019-10-16 11:55:00,187.48,187.52,187.39,187.39,3318.0,178.2215,178.2596,178.136,178.136,3318.0
2019-10-16 12:00:00,187.5,187.6,187.46,187.6,3900.0,178.2405,178.3356,178.2025,178.3356,3900.0
2019-10-16 12:05:00,187.5,187.7,187.47,187.58,14400.0,178.2405,178.4307,178.212,178.3166,14400.0
2019-10-16 12:10:00,187.51,187.53,187.33,187.33,3399.0,178.2501,178.2691,178.0789,178.0789,3399.0
2019-10-16 12:15:00,187.32,187.32,187.3,187.3,600.0,178.0694,178.0694,178.0504,178.0504,600.0
2019-10-16 12:20:00,187.31,187.58,187.31,187.58,2712.0,178.0599,178.3166,178.0599,178.3166,2712.0
2019-10-16 12:25:00,187.5,187.54,187.5,187.54,1206.0,178.2405,178.2786,178.2405,178.2786,1206.0
2019-10-16 12:30:00,187.56,187.6,187.42,187.54,3906.0,178.2976,178.3356,178.1645,178.2786,3906.0
2019-10-16 12:35:00,187.52,187.79,187.52,187.79,3600.0,178.2596,178.5162,178.2596,178.5162,3600.0
2019-10-16 12:40:00,187.82,188.19,187.82,188.11,26406.0,178.5447,178.8965,178.5447,178.8204,26406.0
2019-10-16 12:45:00,188.11,188.11,187.9,187.93,7404.0,178.8204,178.8204,178.6208,178.6493,7404.0
2019-10-16 12:50:00,187.97,188.09,187.92,188.0,6528.0,178.6873,178.8014,178.6398,178.7159,6528.0
2019-10-16 12:55:00,187.95,187.98,187.91,187.91,3000.0,178.6683,178.6968,178.6303,178.6303,3000.0
2019-10-16 13:00:00,187.95,188.03,187.95,187.96,2490.0,178.6683,178.7444,178.6683,178.6778,2490.0
2019-10-16 13:05:00,188.01,188.07,187.87,187.87,29931.0,178.7254,178.7824,178.5923,178.5923,29931.0
2019-10-16 13:10:00,187.86,187.86,187.63,187.63,1200.0,178.5828,178.5828,178.3641,178.3641,1200.0
2019-10-16 13:15:00,187.58,187.58,187.51,187.58,1200.0,178.3166,178.3166,178.2501,178.3166,1200.0
2019-10-16 13:20:00,187.6,187.61,187.58,187.58,1800.0,178.3356,178.3451,178.3166,178.3166,1800.0
2019-10-16 13:25:00,187.59,187.6,187.51,187.56,4800.0,178.3261,178.3356,178.2501,178.2976,4800.0
2019-10-16 13:30:00,187.67,187.75,187.65,187.75,7749.0,178.4022,178.4782,178.3831,178.4782,7749.0
2019-10-16 13:35:00,187.73,187.74,187.51,187.51,4800.0,178.4592,178.4687,178.2501,178.2501,4800.0
2019-10-16 13:40:00,187.37,187.69,187.37,187.69,5019.0,178.117,178.4212,178.117,178.4212,5019.0
2019-10-16 13:45:00,187.7,187.78,187.7,187.73,3231.0,178.4307,178.5067,178.4307,178.4592,3231.0
2019-10-16 13:50:00,187.77,187.78,187.68,187.73,5493.0,178.4972,178.5067,178.4117,178.4592,5493.0
2019-10-16 13:55:00,187.71,187.71,187.62,187.62,4200.0,178.4402,178.4402,178.3546,178.3546,4200.0
2019-10-16 14:00:00,187.6,187.96,187.57,187.89,13452.0,178.3356,178.6778,178.3071,178.6113,13452.0
2019-10-16 14:05:00,187.81,187.92,187.79,187.81,5400.0,178.5352,178.6398,178.5162,178.5352,5400.0
2019-10-16 14:10:00,187.9,187.93,187.9,187.93,2100.0,178.6208,178.6493,178.6208,178.6493,2100.0
2019-10-16 14:15:00,187.99,188.18,187.95,188.13,13083.0,178.7064,178.887,178.6683,178.8394,13083.0
2019-10-16 14:20:00,188.07,188.18,188.07,188.18,2592.0,178.7824,178.887,178.7824,178.887,2592.0
2019-10-16 14:25:00,188.16,188.25,188.14,188.19,10458.0,178.868,178.9535,178.8489,178.8965,10458.0
2019-10-16 14:30:00,188.22,188.27,188.21,188.25,6639.0,178.925,178.9725,178.9155,178.9535,6639.0
2019-10-16 14:35:00,188.28,188.37,188.2,188.37,8400.0,178.982,179.0676,178.906,179.0676,8400.0
2019-10-16 14:40:00,188.33,188.37,188.25,188.25,8253.0,179.0296,179.0676,178.9535,178.9535,8253.0
2019-10-16 14:45:00,188.27,188.38,188.23,188.33,4503.0,178.9725,179.0771,178.9345,179.0296,4503.0
2019-10-16 14:50:00,188.31,188.31,188.24,188.26,6900.0,179.0105,179.0105,178.944,178.963,6900.0
2019-10-16 14:55:00,188.19,188.23,188.0,188.13,24303.0,178.8965,178.9345,178.7159,178.8394,24303.0
2019-10-16 15:00:00,188.1,188.1,187.81,187.81,5406.0,178.8109,178.8109,178.5352,178.5352,5406.0
2019-10-16 15:05:00,187.83,187.89,187.73,187.84,7956.0,178.5543,178.6113,178.4592,178.5638,7956.0
2019-10-16 15:10:00,187.87,187.95,187.73,187.78,9639.0,178.5923,178.6683,178.4592,178.5067,9639.0
2019-10-16 15:15:00,187.78,187.79,187.53,187.54,8169.0,178.5067,178.5162,178.2691,178.2786,8169.0
2019-10-16 15:20:00,187.58,187.58,187.49,187.55,2100.0,178.3166,178.3166,178.231,178.2881,2100.0
2019-10-16 15:25:00,187.54,187.67,187.54,187.63,10728.0,178.2786,178.4022,178.2786,178.3641,10728.0
2019-10-16 15:30:00,187.69,187.69,187.61,187.66,10188.0,178.4212,178.4212,178.3451,178.3926,10188.0
2019-10-16 15:35:00,187.67,187.74,187.63,187.74,10200.0,178.4022,178.4687,178.3641,178.4687,10200.0
2019-10-16 15:40:00,187.71,187.82,187.69,187.77,11703.0,178.4402,178.5447,178.4212,178.4972,11703.0
2019-10-16 15:45:00,187.75,188.29,187.75,188.26,25992.0,178.4782,178.9915,178.4782,178.963,25992.0
2019-10-16 15:50:00,188.28,188.33,188.07,188.18,25260.0,178.982,179.0296,178.7824,178.887,25260.0
2019-10-16 15:55:00,188.12,188.18,187.92,188.09,27906.0,178.8299,178.887,178.6398,178.8014,27906.0
2019-10-17 09:30:00,188.06,189.0,188.06,189.0,15873.0,178.7729,179.6665,178.7729,179.6665,15873.0
2019-10-17 09:35:00,188.35,188.99,187.87,187.87,7167.0,179.0486,179.657,178.5923,178.5923,7167.0
2019-10-17 09:40:00,188.1,188.24,188.08,188.08,1626.0,178.8109,178.944,178.7919,178.7919,1626.0
2019-10-17 09:45:00,188.04,188.07,188.04,188.07,900.0,178.7539,178.7824,178.7539,178.7824,900.0
2019-10-17 09:50:00,188.25,188.34,188.11,188.34,11022.0,178.9535,179.0391,178.8204,179.0391,11022.0
2019-10-17 09:55:00,188.34,188.37,188.27,188.27,1500.0,179.0391,179.0676,178.9725,178.9725,1500.0
2019-10-17 10:00:00,188.58,188.58,188.07,188.12,10800.0,179.2672,179.2672,178.7824,178.8299,10800.0
2019-10-17 10:05:00,188.14,188.14,187.62,187.81,17997.0,178.8489,178.8489,178.3546,178.5352,17997.0
2019-10-17 10:10:00,187.84,187.96,187.81,187.87,10266.0,178.5638,178.6778,178.5352,178.5923,10266.0
2019-10-17 10:15:00,187.93,188.08,187.72,187.99,7092.0,178.6493,178.7919,178.4497,178.7064,7092.0
2019-10-17 10:20:00,187.97,188.17,187.9,188.1,19629.0,178.6873,178.8775,178.6208,178.8109,19629.0
2019-10-17 10:25:00,187.98,188.15,187.84,188.0,11454.0,178.6968,178.8584,178.5638,178.7159,11454.0
2019-10-17 10:30:00,188.0,188.0,187.88,187.93,4428.0,178.7159,178.7159,178.6018,178.6493,4428.0
2019-10-17 10:35:00,187.7,187.72,187.54,187.62,7443.0,178.4307,178.4497,178.2786,178.3546,7443.0
2019-10-17 10:40:00,187.54,187.6,187.52,187.56,4800.0,178.2786,178.3356,178.2596,178.2976,4800.0
2019-10-17 10:45:00,187.57,187.63,187.26,187.26,6726.0,178.3071,178.3641,178.0124,178.0124,6726.0
2019-10-17 10:50:00,187.26,187.33,187.22,187.22,6660.0,178.0124,178.0789,177.9744,177.9744,6660.0
2019-10-17 10:55:00,187.22,187.38,187.21,187.38,3900.0,177.9744,178.1265,177.9649,178.1265,3900.0
2019-10-17 11:00:00,187.27,187.34,186.99,187.32,8697.0,178.0219,178.0884,177.7557,178.0694,8697.0
2019-10-17 11:05:00,187.18,187.6,187.18,187.48,3324.0,177.9364,178.3356,177.9364,178.2215,3324.0
2019-10-17 11:10:00,187.5,187.5,187.43,187.49,10284.0,178.2405,178.2405,178.174,178.231,10284.0
2019-10-17 11:15:00,187.54,187.54,187.3,187.33,9027.0,178.2786,178.2786,178.0504,178.0789,9027.0
2019-10-17 11:20:00,187.28,187.37,187.2,187.29,2700.0,178.0314,178.117,177.9554,178.0409,2700.0
2019-10-17 11:25:00,187.38,187.38,187.34,187.38,1590.0,178.1265,178.1265,178.0884,178.1265,1590.0
2019-10-17 11:30:00,187.32,187.43,187.28,187.35,10707.0,178.0694,178.174,178.0314,178.098,10707.0
2019-10-17 11:35:00,187.38,187.39,187.15,187.23,14514.0,178.1265,178.136,177.9078,177.9839,14514.0
2019-10-17 11:40:00,187.23,187.34,187.17,187.26,19800.0,177.9839,178.0884,177.9268,178.0124,19800.0
2019-10-17 11:45:00,187.27,187.27,187.13,187.13,8400.0,178.0219,178.0219,177.8888,177.8888,8400.0
2019-10-17 11:50:00,187.13,187.15,186.82,186.89,6300.0,177.8888,177.9078,177.5941,177.6607,6300.0
2019-10-17 11:55:00,186.92,186.92,186.66,186.79,10242.0,177.6892,177.6892,177.442,177.5656,10242.0
2019-10-17 12:00:00,186.75,186.83,186.69,186.69,7800.0,177.5276,177.6036,177.4705,177.4705,7800.0
2019-10-17 12:05:00,186.68,186.68,186.47,186.49,6639.0,177.461,177.461,177.2614,177.2804,6639.0
2019-10-17 12:10:00,186.6,186.65,186.5,186.5,5100.0,177.385,177.4325,177.2899,177.2899,5100.0
2019-10-17 12:15:00,186.52,186.52,186.37,186.5,5235.0,177.3089,177.3089,177.1664,177.2899,5235.0
2019-10-17 12:20:00,186.48,186.71,186.48,186.67,7326.0,177.2709,177.4896,177.2709,177.4515,7326.0
2019-10-17 12:25:00,186.66,186.71,186.64,186.65,3000.0,177.442,177.4896,177.423,177.4325,3000.0
2019-10-17 12:30:00,186.73,186.77,186.64,186.77,4500.0,177.5086,177.5466,177.423,177.5466,4500.0
2019-10-17 12:35:00,186.84,186.84,186.77,186.79,4305.0,177.6131,177.6131,177.5466,177.5656,4305.0
2019-10-17 12:40:00,186.84,186.86,186.75,186.83,4521.0,177.6131,177.6322,177.5276,177.6036,4521.0
2019-10-17 12:45:00,186.85,187.24,186.84,187.24,5409.0,177.6226,177.9934,177.6131,177.9934,5409.0
2019-10-17 12:50:00,187.42,187.58,187.38,187.58,3300.0,178.1645,178.3166,178.1265,178.3166,3300.0
2019-10-17 12:55:00,187.61,187.74,187.57,187.67,10872.0,178.3451,178.4687,178.3071,178.4022,10872.0
2019-10-17 13:00:00,187.67,187.68,187.5,187.68,7509.0,178.4022,178.4117,178.2405,178.4117,7509.0
2019-10-17 13:05:00,187.67,187.67,187.45,187.51,4818.0,178.4022,178.4022,178.193,178.2501,4818.0
2019-10-17 13:10:00,187.49,187.55,187.36,187.36,3000.0,178.231,178.2881,178.1075,178.1075,3000.0
2019-10-17 13:15:00,187.36,187.42,187.3,187.3,5400.0,178.1075,178.1645,178.0504,178.0504,5400.0
2019-10-17 13:20:00,187.27,187.27,187.08,187.25,5361.0,178.0219,178.0219,177.8413,178.0029,5361.0
2019-10-17 13:25:00,187.26,187.29,187.22,187.22,5538.0,178.0124,178.0409,177.9744,177.9744,5538.0
2019-10-17 13:30:00,187.27,187.43,187.27,187.43,1518.0,178.0219,178.174,178.0219,178.174,1518.0
2019-10-17 13:35:00,187.47,187.56,187.45,187.53,5184.0,178.212,178.2976,178.193,178.2691,5184.0
2019-10-17 13:40:00,187.5,187.71,187.5,187.71,3729.0,178.2405,178.4402,178.2405,178.4402,3729.0
2019-10-17 13:45:00,187.67,187.73,187.59,187.73,7254.0,178.4022,178.4592,178.3261,178.4592,7254.0
2019-10-17 13:50:00,187.73,187.86,187.7,187.79,4203.0,178.4592,178.5828,178.4307,178.5162,4203.0
2019-10-17 13:55:00,187.8,187.85,187.56,187.63,5607.0,178.5257,178.5733,178.2976,178.3641,5607.0
2019-10-17 14:00:00,187.68,187.68,187.43,187.46,3354.0,178.4117,178.4117,178.174,178.2025,3354.0
2019-10-17 14:05:00,187.47,187.47,187.36,187.45,3081.0,178.212,178.212,178.1075,178.193,3081.0
2019-10-17 14:10:00,187.49,187.58,187.47,187.47,5742.0,178.231,178.3166,178.212,178.212,5742.0
2019-10-17 14:15:00,187.25,187.29,187.19,187.29,2700.0,178.0029,178.0409,177.9459,178.0409,2700.0
2019-10-17 14:20:00,187.25,187.28,187.24,187.28,1101.0,178.0029,178.0314,177.9934,178.0314,1101.0
2019-10-17 14:25:00,187.23,187.33,187.21,187.33,10041.0,177.9839,178.0789,177.9649,178.0789,10041.0
2019-10-17 14:30:00,187.3,187.3,187.21,187.25,4926.0,178.0504,178.0504,177.9649,178.0029,4926.0
2019-10-17 14:35:00,187.21,187.33,187.21,187.31,3900.0,177.9649,178.0789,177.9649,178.0599,3900.0
2019-10-17 14:40:00,187.28,187.28,187.14,187.14,3300.0,178.0314,178.0314,177.8983,177.8983,3300.0
2019-10-17 14:45:00,187.19,187.33,187.19,187.29,3162.0,177.9459,178.0789,177.9459,178.0409,3162.0
2019-10-17 14:50:00,187.29,187.37,187.16,187.16,11295.0,178.0409,178.117,177.9173,177.9173,11295.0
2019-10-17 14:55:00,187.22,187.29,187.2,187.2,2100.0,177.9744,178.0409,177.9554,177.9554,2100.0
2019-10-17 15:00:00,187.22,187.22,187.12,187.12,8400.0,177.9744,177.9744,177.8793,177.8793,8400.0
2019-10-17 15:05:00,187.08,187.14,186.96,187.1,7638.0,177.8413,177.8983,177.7272,177.8603,7638.0
2019-10-17 15:10:00,187.13,187.14,187.08,187.08,3300.0,177.8888,177.8983,177.8413,177.8413,3300.0
2019-10-17 15:15:00,187.02,187.05,186.93,186.93,6885.0,177.7843,177.8128,177.6987,177.6987,6885.0
2019-10-17 15:20:00,186.76,186.85,186.74,186.85,8646.0,177.5371,177.6226,177.5181,177.6226,8646.0
2019-10-17 15:25:00,186.85,186.95,186.84,186.88,7227.0,177.6226,177.7177,177.6131,177.6512,7227.0
2019-10-17 15:30:00,186.92,186.94,186.81,186.85,10800.0,177.6892,177.7082,177.5846,177.6226,10800.0
2019-10-17 15:35:00,186.93,187.18,186.91,187.18,5700.0,177.6987,177.9364,177.6797,177.9364,5700.0
2019-10-17 15:40:00,187.18,187.2,187.05,187.2,9300.0,177.9364,177.9554,177.8128,177.9554,9300.0
2019-10-17 15:45:00,187.24,187.34,186.9,186.9,10911.0,177.9934,178.0884,177.6702,177.6702,10911.0
2019-10-17 15:50:00,186.85,187.06,186.85,186.93,27372.0,177.6226,177.8223,177.6226,177.6987,27372.0
2019-10-17 15:55:00,186.89,187.02,186.81,186.81,78609.0,177.6607,177.7843,177.5846,177.5846,78609.0
2019-10-18 09:30:00,185.9,186.6,185.68,186.6,116868.0,176.7196,177.385,176.5104,177.385,116868.0
2019-10-18 09:35:00,186.65,187.38,186.65,186.95,13143.0,177.4325,178.1265,177.4325,177.7177,13143.0
2019-10-18 09:40:00,186.95,186.96,186.29,186.58,19902.0,177.7177,177.7272,177.0903,177.366,19902.0
2019-10-18 09:45:00,186.48,186.58,186.45,186.52,12909.0,177.2709,177.366,177.2424,177.3089,12909.0
2019-10-18 09:50:00,186.42,186.42,185.83,185.93,18672.0,177.2139,177.2139,176.653,176.7481,18672.0
2019-10-18 09:55:00,185.84,186.56,185.84,186.56,3300.0,176.6625,177.347,176.6625,177.347,3300.0
2019-10-18 10:00:00,186.4,186.4,185.91,185.93,12027.0,177.1949,177.1949,176.7291,176.7481,12027.0
2019-10-18 10:05:00,186.01,186.24,185.94,186.24,4188.0,176.8241,177.0428,176.7576,177.0428,4188.0
2019-10-18 10:10:00,186.23,186.25,186.08,186.24,7950.0,177.0333,177.0523,176.8907,177.0428,7950.0
2019-10-18 10:15:00,186.19,186.39,186.19,186.32,3600.0,176.9952,177.1854,176.9952,177.1188,3600.0
2019-10-18 10:20:00,186.33,186.4,186.33,186.38,2100.0,177.1283,177.1949,177.1283,177.1759,2100.0
2019-10-18 10:25:00,186.27,186.33,186.12,186.22,1800.0,177.0713,177.1283,176.9287,177.0238,1800.0
2019-10-18 10:30:00,186.18,186.22,185.86,186.03,7200.0,176.9857,177.0238,176.6815,176.8431,7200.0
2019-10-18 10:35:00,185.97,186.04,185.93,185.98,7182.0,176.7861,176.8526,176.7481,176.7956,7182.0
2019-10-18 10:40:00,185.9,185.9,185.67,185.72,5100.0,176.7196,176.7196,176.5009,176.5485,5100.0
2019-10-18 10:45:00,185.72,185.98,185.67,185.98,4788.0,176.5485,176.7956,176.5009,176.7956,4788.0
2019-10-18 10:50:00,186.17,186.35,186.16,186.27,12600.0,176.9762,177.1473,176.9667,177.0713,12600.0
2019-10-18 10:55:00,186.29,186.32,186.08,186.18,7110.0,177.0903,177.1188,176.8907,176.9857,7110.0
2019-10-18 11:00:00,186.22,186.5,186.15,186.41,15000.0,177.0238,177.2899,176.9572,177.2044,15000.0
2019-10-18 11:05:00,186.37,186.47,186.3,186.34,5487.0,177.1664,177.2614,177.0998,177.1378,5487.0
2019-10-18 11:10:00,186.32,186.55,186.32,186.44,3765.0,177.1188,177.3375,177.1188,177.2329,3765.0
2019-10-18 11:15:00,186.42,186.58,186.42,186.58,5310.0,177.2139,177.366,177.2139,177.366,5310.0
2019-10-18 11:20:00,186.54,186.88,186.54,186.87,2745.0,177.328,177.6512,177.328,177.6417,2745.0
2019-10-18 11:25:00,186.77,186.99,186.77,186.77,8250.0,177.5466,177.7557,177.5466,177.5466,8250.0
2019-10-18 11:30:00,186.74,186.87,186.56,186.6,8157.0,177.5181,177.6417,177.347,177.385,8157.0
2019-10-18 11:35:00,186.57,186.86,186.57,186.81,9606.0,177.3565,177.6322,177.3565,177.5846,9606.0
2019-10-18 11:40:00,186.76,186.78,186.7,186.77,4200.0,177.5371,177.5561,177.4801,177.5466,4200.0
2019-10-18 11:45:00,186.76,186.81,186.65,186.71,8400.0,177.5371,177.5846,177.4325,177.4896,8400.0
2019-10-18 11:50:00,186.71,186.71,186.55,186.67,3600.0,177.4896,177.4896,177.3375,177.4515,3600.0
2019-10-18 11:55:00,186.6,186.65,186.58,186.61,3639.0,177.385,177.4325,177.366,177.3945,3639.0
2019-10-18 12:00:00,186.68,186.72,186.47,186.47,13602.0,177.461,177.4991,177.2614,177.2614,13602.0
2019-10-18 12:05:00,186.63,186.83,186.63,186.74,13395.0,177.4135,177.6036,177.4135,177.5181,13395.0
2019-10-18 12:10:00,186.81,187.05,186.8,187.05,10284.0,177.5846,177.8128,177.5751,177.8128,10284.0
2019-10-18 12:15:00,187.0,187.0,186.23,186.23,24405.0,177.7652,177.7652,177.0333,177.0333,24405.0
2019-10-18 12:20:00,186.14,186.14,185.89,185.89,8400.0,176.9477,176.9477,176.7101,176.7101,8400.0
2019-10-18 12:25:00,185.89,186.01,185.86,185.86,6000.0,176.7101,176.8241,176.6815,176.6815,6000.0
2019-10-18 12:30:00,185.81,186.23,185.81,186.21,2400.0,176.634,177.0333,176.634,177.0143,2400.0
2019-10-18 12:35:00,186.33,186.67,186.33,186.66,8940.0,177.1283,177.4515,177.1283,177.442,8940.0
2019-10-18 12:40:00,186.71,186.83,186.71,186.78,6348.0,177.4896,177.6036,177.4896,177.5561,6348.0
2019-10-18 12:45:00,186.87,186.87,186.67,186.7,3900.0,177.6417,177.6417,177.4515,177.4801,3900.0
2019-10-18 12:50:00,186.69,186.73,186.65,186.65,951.0,177.4705,177.5086,177.4325,177.4325,951.0
2019-10-18 12:55:00,186.66,186.7,186.56,186.7,2700.0,177.442,177.4801,177.347,177.4801,2700.0
2019-10-18 13:00:00,186.68,186.68,186.64,186.64,900.0,177.461,177.461,177.423,177.423,900.0
2019-10-18 13:05:00,186.67,186.73,186.67,186.73,1017.0,177.4515,177.5086,177.4515,177.5086,1017.0
2019-10-18 13:10:00,186.75,186.88,186.72,186.82,2394.0,177.5276,177.6512,177.4991,177.5941,2394.0
2019-10-18 13:15:00,186.81,186.9,186.81,186.86,3489.0,177.5846,177.6702,177.5846,177.6322,3489.0
2019-10-18 13:20:00,186.81,186.9,186.8,186.89,4800.0,177.5846,177.6702,177.5751,177.6607,4800.0
2019-10-18 13:25:00,186.89,186.91,186.89,186.91,966.0,177.6607,177.6797,177.6607,177.6797,966.0
2019-10-18 13:30:00,186.86,186.91,186.84,186.84,1500.0,177.6322,177.6797,177.6131,177.6131,1500.0
2019-10-18 13:35:00,186.79,186.86,186.79,186.83,2700.0,177.5656,177.6322,177.5656,177.6036,2700.0
2019-10-18 13:40:00,186.78,186.94,186.77,186.93,9303.0,177.5561,177.7082,177.5466,177.6987,9303.0
2019-10-18 13:45:00,186.93,186.97,186.85,186.93,6540.0,177.6987,177.7367,177.6226,177.6987,6540.0
2019-10-18 13:50:00,186.95,187.01,186.89,186.93,4500.0,177.7177,177.7747,177.6607,177.6987,4500.0
2019-10-18 13:55:00,186.93,187.0,186.89,186.95,3957.0,177.6987,177.7652,177.6607,177.7177,3957.0
2019-10-18 14:00:00,187.04,187.04,186.87,186.87,3549.0,177.8033,177.8033,177.6417,177.6417,3549.0
2019-10-18 14:05:00,186.9,186.99,186.86,186.86,4509.0,177.6702,177.7557,177.6322,177.6322,4509.0
2019-10-18 14:10:00,186.8,186.88,186.8,186.87,1650.0,177.5751,177.6512,177.5751,177.6417,1650.0
2019-10-18 14:15:00,186.97,187.0,186.89,186.89,5100.0,177.7367,177.7652,177.6607,177.6607,5100.0
2019-10-18 14:20:00,186.95,186.97,186.91,186.91,1200.0,177.7177,177.7367,177.6797,177.6797,1200.0
2019-10-18 14:25:00,186.89,186.98,186.83,186.98,6201.0,177.6607,177.7462,177.6036,177.7462,6201.0
2019-10-18 14:30:00,187.0,187.0,186.97,186.97,600.0,177.7652,177.7652,177.7367,177.7367,600.0
2019-10-18 14:35:00,186.97,186.97,186.85,186.89,5400.0,177.7367,177.7367,177.6226,177.6607,5400.0
2019-10-18 14:40:00,186.94,187.0,186.77,186.77,7059.0,177.7082,177.7652,177.5466,177.5466,7059.0
2019-10-18 14:45:00,186.8,186.88,186.76,186.85,7017.0,177.5751,177.6512,177.5371,177.6226,7017.0
2019-10-18 14:50:00,186.87,187.03,186.82,186.97,1500.0,177.6417,177.7938,177.5941,177.7367,1500.0
2019-10-18 14:55:00,187.07,187.14,187.02,187.1,2400.0,177.8318,177.8983,177.7843,177.8603,2400.0
2019-10-18 15:00:00,187.08,187.19,187.08,187.18,7800.0,177.8413,177.9459,177.8413,177.9364,7800.0
2019-10-18 15:05:00,187.16,187.31,187.15,187.24,4500.0,177.9173,178.0599,177.9078,177.9934,4500.0
2019-10-18 15:10:00,187.28,187.32,187.18,187.32,7500.0,178.0314,178.0694,177.9364,178.0694,7500.0
2019-10-18 15:15:00,187.27,187.31,187.12,187.15,12678.0,178.0219,178.0599,177.8793,177.9078,12678.0
2019-10-18 15:20:00,187.12,187.13,186.98,186.98,9975.0,177.8793,177.8888,177.7462,177.7462,9975.0
2019-10-18 15:25:00,186.92,186.98,186.85,186.86,10734.0,177.6892,177.7462,177.6226,177.6322,10734.0
2019-10-18 15:30:00,186.86,186.97,186.83,186.9,9900.0,177.6322,177.7367,177.6036,177.6702,9900.0
2019-10-18 15:35:00,186.93,187.0,186.85,186.9,12891.0,177.6987,177.7652,177.6226,177.6702,12891.0
2019-10-18 15:40:00,186.93,186.99,186.89,186.93,16740.0,177.6987,177.7557,177.6607,177.6987,16740.0
2019-10-18 15:45:00,186.95,187.01,186.88,187.01,13305.0,177.7177,177.7747,177.6512,177.7747,13305.0
2019-10-18 15:50:00,187.07,187.11,186.96,187.08,23181.0,177.8318,177.8698,177.7272,177.8413,23181.0
2019-10-18 15:55:00,187.02,187.09,186.84,186.99,35748.0,177.7843,177.8508,177.6131,177.7557,35748.0
2019-10-21 09:30:00,187.18,187.59,187.18,187.2,41721.0,177.9364,178.3261,177.9364,177.9554,41721.0
2019-10-21 09:35:00,187.0,187.28,185.94,186.14,16059.0,177.7652,178.0314,176.7576,176.9477,16059.0
2019-10-21 09:40:00,185.96,185.96,185.51,185.68,8820.0,176.7766,176.7766,176.3488,176.5104,8820.0
2019-10-21 09:45:00,185.83,185.86,185.48,185.48,17175.0,176.653,176.6815,176.3203,176.3203,17175.0
2019-10-21 09:50:00,185.4,185.58,185.17,185.17,22659.0,176.2443,176.4154,176.0256,176.0256,22659.0
2019-10-21 09:55:00,185.37,185.38,184.04,184.54,16461.0,176.2157,176.2252,174.9514,175.4267,16461.0
2019-10-21 10:00:00,184.54,184.72,184.3,184.58,15009.0,175.4267,175.5978,175.1986,175.4647,15009.0
2019-10-21 10:05:00,184.73,185.49,184.59,185.4,23061.0,175.6073,176.3298,175.4743,176.2443,23061.0
2019-10-21 10:10:00,185.41,185.5,185.29,185.3,15672.0,176.2538,176.3393,176.1397,176.1492,15672.0
2019-10-21 10:15:00,185.33,185.35,185.12,185.35,16359.0,176.1777,176.1967,175.9781,176.1967,16359.0
2019-10-21 10:20:00,185.47,186.33,185.46,186.13,9624.0,176.3108,177.1283,176.3013,176.9382,9624.0
2019-10-21 10:25:00,186.14,186.24,185.97,186.23,16050.0,176.9477,177.0428,176.7861,177.0333,16050.0
2019-10-21 10:30:00,186.11,186.53,185.86,185.86,22599.0,176.9192,177.3185,176.6815,176.6815,22599.0
2019-10-21 10:35:00,185.94,186.4,185.69,186.4,17199.0,176.7576,177.1949,176.5199,177.1949,17199.0
2019-10-21 10:40:00,186.33,186.5,186.22,186.33,7713.0,177.1283,177.2899,177.0238,177.1283,7713.0
2019-10-21 10:45:00,186.26,186.33,185.65,185.65,8904.0,177.0618,177.1283,176.4819,176.4819,8904.0
2019-10-21 10:50:00,185.76,185.93,185.66,185.81,14010.0,176.5865,176.7481,176.4914,176.634,14010.0
2019-10-21 10:55:00,185.91,186.05,185.76,186.05,6285.0,176.7291,176.8622,176.5865,176.8622,6285.0
2019-10-21 11:00:00,186.06,186.29,185.91,186.08,4200.0,176.8717,177.0903,176.7291,176.8907,4200.0
2019-10-21 11:05:00,186.06,186.06,185.74,185.84,4620.0,176.8717,176.8717,176.5675,176.6625,4620.0
2019-10-21 11:10:00,185.94,186.04,185.82,185.84,4860.0,176.7576,176.8526,176.6435,176.6625,4860.0
2019-10-21 11:15:00,185.91,185.99,185.72,185.79,8700.0,176.7291,176.8051,176.5485,176.615,8700.0
2019-10-21 11:20:00,185.94,186.4,185.94,186.27,4662.0,176.7576,177.1949,176.7576,177.0713,4662.0
2019-10-21 11:25:00,186.28,186.46,186.16,186.33,5367.0,177.0808,177.2519,176.9667,177.1283,5367.0
2019-10-21 11:30:00,186.42,186.42,186.23,186.23,4725.0,177.2139,177.2139,177.0333,177.0333,4725.0
2019-10-21 11:35:00,186.15,186.31,186.05,186.17,22140.0,176.9572,177.1093,176.8622,176.9762,22140.0
2019-10-21 11:40:00,186.34,186.37,186.24,186.3,9090.0,177.1378,177.1664,177.0428,177.0998,9090.0
2019-10-21 11:45:00,186.37,186.47,186.28,186.42,7200.0,177.1664,177.2614,177.0808,177.2139,7200.0
2019-10-21 11:50:00,186.42,186.48,186.37,186.48,2700.0,177.2139,177.2709,177.1664,177.2709,2700.0
2019-10-21 11:55:00,186.44,186.44,185.69,185.79,12600.0,177.2329,177.2329,176.5199,176.615,12600.0
2019-10-21 12:00:00,186.04,186.08,185.77,185.77,5100.0,176.8526,176.8907,176.596,176.596,5100.0
2019-10-21 12:05:00,185.86,186.05,185.86,186.03,2286.0,176.6815,176.8622,176.6815,176.8431,2286.0
2019-10-21 12:10:00,186.04,186.3,185.87,186.14,12996.0,176.8526,177.0998,176.691,176.9477,12996.0
2019-10-21 12:15:00,186.13,186.34,186.03,186.14,7515.0,176.9382,177.1378,176.8431,176.9477,7515.0
2019-10-21 12:20:00,186.1,186.14,186.07,186.14,4800.0,176.9097,176.9477,176.8812,176.9477,4800.0
2019-10-21 12:25:00,186.14,186.26,186.14,186.23,5112.0,176.9477,177.0618,176.9477,177.0333,5112.0
2019-10-21 12:30:00,186.33,186.66,186.33,186.62,5100.0,177.1283,177.442,177.1283,177.404,5100.0
2019-10-21 12:35:00,186.56,186.56,186.39,186.4,3216.0,177.347,177.347,177.1854,177.1949,3216.0
2019-10-21 12:40:00,186.43,186.48,186.41,186.43,3600.0,177.2234,177.2709,177.2044,177.2234,3600.0
2019-10-21 12:45:00,186.43,186.43,186.23,186.3,4635.0,177.2234,177.2234,177.0333,177.0998,4635.0
2019-10-21 12:50:00,186.29,186.33,186.23,186.33,5175.0,177.0903,177.1283,177.0333,177.1283,5175.0
2019-10-21 12:55:00,186.2,186.26,186.2,186.24,2424.0,177.0047,177.0618,177.0047,177.0428,2424.0
2019-10-21 13:00:00,186.2,186.26,186.11,186.12,9081.0,177.0047,177.0618,176.9192,176.9287,9081.0
2019-10-21 13:05:00,186.13,186.2,186.0,186.0,4071.0,176.9382,177.0047,176.8146,176.8146,4071.0
2019-10-21 13:10:00,185.95,186.29,185.9,186.29,12480.0,176.7671,177.0903,176.7196,177.0903,12480.0
2019-10-21 13:15:00,186.3,186.3,186.25,186.25,2100.0,177.0998,177.0998,177.0523,177.0523,2100.0
2019-10-21 13:20:00,186.18,186.27,186.14,186.2,6015.0,176.9857,177.0713,176.9477,177.0047,6015.0
2019-10-21 13:25:00,186.15,186.21,185.99,186.0,6000.0,176.9572,177.0143,176.8051,176.8146,6000.0
2019-10-21 13:30:00,186.06,186.07,185.76,185.76,13200.0,176.8717,176.8812,176.5865,176.5865,13200.0
2019-10-21 13:35:00,185.75,185.82,185.68,185.68,5700.0,176.577,176.6435,176.5104,176.5104,5700.0
2019-10-21 13:40:00,185.66,185.72,185.58,185.69,6450.0,176.4914,176.5485,176.4154,176.5199,6450.0
2019-10-21 13:45:00,185.7,185.7,185.6,185.6,7203.0,176.5294,176.5294,176.4344,176.4344,7203.0
2019-10-21 13:50:00,185.6,185.65,185.56,185.65,5751.0,176.4344,176.4819,176.3964,176.4819,5751.0
2019-10-21 13:55:00,185.63,185.69,185.44,185.44,12594.0,176.4629,176.5199,176.2823,176.2823,12594.0
2019-10-21 14:00:00,185.52,185.84,185.47,185.82,8280.0,176.3583,176.6625,176.3108,176.6435,8280.0
2019-10-21 14:05:00,185.77,185.81,185.68,185.68,9750.0,176.596,176.634,176.5104,176.5104,9750.0
2019-10-21 14:10:00,185.68,185.77,185.66,185.7,6918.0,176.5104,176.596,176.4914,176.5294,6918.0
2019-10-21 14:15:00,185.71,185.75,185.51,185.52,9600.0,176.5389,176.577,176.3488,176.3583,9600.0
2019-10-21 14:20:00,185.59,185.59,185.44,185.45,5061.0,176.4249,176.4249,176.2823,176.2918,5061.0
2019-10-21 14:25:00,185.42,185.51,185.4,185.42,7020.0,176.2633,176.3488,176.2443,176.2633,7020.0
2019-10-21 14:30:00,185.45,185.46,185.27,185.28,11700.0,176.2918,176.3013,176.1207,176.1302,11700.0
2019-10-21 14:35:00,185.25,185.31,185.08,185.17,19017.0,176.1017,176.1587,175.9401,176.0256,19017.0
2019-10-21 14:40:00,185.21,185.28,185.08,185.15,11466.0,176.0636,176.1302,175.9401,176.0066,11466.0
2019-10-21 14:45:00,185.16,185.19,185.03,185.1,8148.0,176.0161,176.0446,175.8925,175.9591,8148.0
2019-10-21 14:50:00,185.04,185.1,184.79,185.1,17025.0,175.902,175.9591,175.6644,175.9591,17025.0
2019-10-21 14:55:00,185.06,185.17,184.96,185.01,8040.0,175.921,176.0256,175.826,175.8735,8040.0
2019-10-21 15:00:00,184.95,185.04,184.73,184.79,22200.0,175.8165,175.902,175.6073,175.6644,22200.0
2019-10-21 15:05:00,184.73,184.77,184.56,184.68,29748.0,175.6073,175.6454,175.4457,175.5598,29748.0
2019-10-21 15:10:00,184.68,185.0,184.67,185.0,12807.0,175.5598,175.864,175.5503,175.864,12807.0
2019-10-21 15:15:00,184.97,185.0,184.78,184.78,26142.0,175.8355,175.864,175.6549,175.6549,26142.0
2019-10-21 15:20:00,184.67,184.67,184.51,184.55,12102.0,175.5503,175.5503,175.3982,175.4362,12102.0
2019-10-21 15:25:00,184.59,184.59,184.42,184.46,20100.0,175.4743,175.4743,175.3127,175.3507,20100.0
2019-10-21 15:30:00,184.43,184.52,184.42,184.43,38751.0,175.3222,175.4077,175.3127,175.3222,38751.0
2019-10-21 15:35:00,184.47,184.63,184.24,184.41,30654.0,175.3602,175.5123,175.1415,175.3031,30654.0
2019-10-21 15:40:00,184.46,184.55,184.3,184.48,53526.0,175.3507,175.4362,175.1986,175.3697,53526.0
2019-10-21 15:45:00,184.48,184.52,183.77,184.11,82521.0,175.3697,175.4077,174.6947,175.018,82521.0
2019-10-21 15:50:00,184.2,184.23,183.3,183.31,103509.0,175.1035,175.132,174.248,174.2575,103509.0
2019-10-21 15:55:00,183.56,183.85,183.14,183.6,264735.0,174.4951,174.7708,174.0959,174.5331,264735.0
2019-10-22 09:30:00,185.83,186.67,184.0,185.33,124506.0,176.653,177.4515,174.9134,176.1777,124506.0
2019-10-22 09:35:00,185.31,185.37,183.34,183.55,70473.0,176.1587,176.2157,174.286,174.4856,70473.0
2019-10-22 09:40:00,183.46,184.0,182.06,183.34,103779.0,174.4001,174.9134,173.0692,174.286,103779.0
2019-10-22 09:45:00,183.78,185.66,183.37,185.39,93237.0,174.7043,176.4914,174.3145,176.2347,93237.0
2019-10-22 09:50:00,185.77,186.0,184.61,186.0,46233.0,176.596,176.8146,175.4933,176.8146,46233.0
2019-10-22 09:55:00,186.12,187.36,185.99,186.46,50562.0,176.9287,178.1075,176.8051,177.2519,50562.0
2019-10-22 10:00:00,186.59,187.58,186.33,187.15,52503.0,177.3755,178.3166,177.1283,177.9078,52503.0
2019-10-22 10:05:00,186.93,188.53,186.9,188.21,40107.0,177.6987,179.2197,177.6702,178.9155,40107.0
2019-10-22 10:10:00,188.21,188.95,188.17,188.65,27234.0,178.9155,179.6189,178.8775,179.3338,27234.0
2019-10-22 10:15:00,188.82,189.19,188.43,188.43,22782.0,179.4954,179.8471,179.1246,179.1246,22782.0
2019-10-22 10:20:00,188.48,190.0,188.48,189.71,41082.0,179.1722,180.6171,179.1722,180.3414,41082.0
2019-10-22 10:25:00,189.86,190.23,189.46,190.03,26979.0,180.484,180.8357,180.1038,180.6456,26979.0
2019-10-22 10:30:00,190.02,190.37,189.53,189.54,20115.0,180.6361,180.9688,180.1703,180.1798,20115.0
2019-10-22 10:35:00,189.18,189.63,189.06,189.63,31992.0,179.8376,180.2654,179.7235,180.2654,31992.0
2019-10-22 10:40:00,189.36,190.49,189.23,190.31,27987.0,180.0087,181.0829,179.8851,180.9118,27987.0
2019-10-22 10:45:00,190.23,191.62,190.18,191.49,28278.0,180.8357,182.1571,180.7882,182.0335,28278.0
2019-10-22 10:50:00,191.54,192.79,191.48,192.5,27825.0,182.081,183.2693,182.024,182.9936,27825.0
2019-10-22 10:55:00,192.5,192.66,191.17,191.24,35457.0,182.9936,183.1457,181.7293,181.7959,35457.0
2019-10-22 11:00:00,191.18,191.64,190.48,190.91,29550.0,181.7388,182.1761,181.0734,181.4821,29550.0
2019-10-22 11:05:00,190.81,191.38,190.72,190.99,16245.0,181.3871,181.9289,181.3015,181.5582,16245.0
2019-10-22 11:10:00,190.92,191.74,190.92,191.59,24378.0,181.4917,182.2712,181.4917,182.1286,24378.0
2019-10-22 11:15:00,191.67,191.7,191.04,191.14,21714.0,182.2046,182.2331,181.6057,181.7008,21714.0
2019-10-22 11:20:00,191.04,191.99,191.04,191.85,50337.0,181.6057,182.5088,181.6057,182.3757,50337.0
2019-10-22 11:25:00,191.87,192.41,191.87,192.22,6921.0,182.3947,182.9081,182.3947,182.7275,6921.0
2019-10-22 11:30:00,192.09,192.54,191.62,191.83,43872.0,182.6039,183.0317,182.1571,182.3567,43872.0
2019-10-22 11:35:00,191.66,192.05,191.66,191.88,14679.0,182.1951,182.5659,182.1951,182.4042,14679.0
2019-10-22 11:40:00,191.91,192.11,191.82,192.0,13626.0,182.4328,182.6229,182.3472,182.5183,13626.0
2019-10-22 11:45:00,192.04,192.37,191.96,192.1,33159.0,182.5563,182.87,182.4803,182.6134,33159.0
2019-10-22 11:50:00,191.93,192.03,191.83,191.99,6960.0,182.4518,182.5468,182.3567,182.5088,6960.0
2019-10-22 11:55:00,192.0,192.07,191.88,192.07,5385.0,182.5183,182.5849,182.4042,182.5849,5385.0
2019-10-22 12:00:00,192.07,192.17,191.9,192.1,29673.0,182.5849,182.6799,182.4233,182.6134,29673.0
2019-10-22 12:05:00,192.18,192.55,192.12,192.21,20196.0,182.6894,183.0412,182.6324,182.718,20196.0
2019-10-22 12:10:00,192.15,192.29,191.95,192.01,22470.0,182.6609,182.794,182.4708,182.5278,22470.0
2019-10-22 12:15:00,192.01,192.14,191.93,192.02,11364.0,182.5278,182.6514,182.4518,182.5373,11364.0
2019-10-22 12:20:00,192.02,192.08,191.6,191.62,10809.0,182.5373,182.5944,182.1381,182.1571,10809.0
2019-10-22 12:25:00,191.67,191.95,191.47,191.95,13740.0,182.2046,182.4708,182.0145,182.4708,13740.0
2019-10-22 12:30:00,192.09,192.25,191.8,192.25,11766.0,182.6039,182.756,182.3282,182.756,11766.0
2019-10-22 12:35:00,192.22,192.42,192.11,192.42,7200.0,182.7275,182.9176,182.6229,182.9176,7200.0
2019-10-22 12:40:00,192.34,192.62,192.34,192.54,19524.0,182.8415,183.1077,182.8415,183.0317,19524.0
2019-10-22 12:45:00,192.39,192.58,192.3,192.45,9564.0,182.8891,183.0697,182.8035,182.9461,9564.0
2019-10-22 12:50:00,192.45,192.45,191.55,191.7,29694.0,182.9461,182.9461,182.0905,182.2331,29694.0
2019-10-22 12:55:00,191.63,191.75,191.57,191.7,11289.0,182.1666,182.2807,182.1096,182.2331,11289.0
2019-10-22 13:00:00,191.75,191.81,191.24,191.38,17502.0,182.2807,182.3377,181.7959,181.9289,17502.0
2019-10-22 13:05:00,191.2,191.42,191.2,191.24,5700.0,181.7578,181.967,181.7578,181.7959,5700.0
2019-10-22 13:10:00,191.17,191.51,190.92,190.92,23643.0,181.7293,182.0525,181.4917,181.4917,23643.0
2019-10-22 13:15:00,190.98,191.36,190.98,191.25,14982.0,181.5487,181.9099,181.5487,181.8054,14982.0
2019-10-22 13:20:00,191.22,191.48,190.76,190.78,21540.0,181.7768,182.024,181.3396,181.3586,21540.0
2019-10-22 13:25:00,190.78,190.88,190.72,190.87,11700.0,181.3586,181.4536,181.3015,181.4441,11700.0
2019-10-22 13:30:00,190.86,190.94,190.52,190.55,26139.0,181.4346,181.5107,181.1114,181.1399,26139.0
2019-10-22 13:35:00,190.56,190.7,190.48,190.57,16770.0,181.1494,181.2825,181.0734,181.1589,16770.0
2019-10-22 13:40:00,190.68,190.78,190.18,190.18,19854.0,181.2635,181.3586,180.7882,180.7882,19854.0
2019-10-22 13:45:00,190.24,190.25,189.3,189.6,24210.0,180.8452,180.8547,179.9517,180.2368,24210.0
2019-10-22 13:50:00,189.47,189.61,189.19,189.61,11829.0,180.1133,180.2463,179.8471,180.2463,11829.0
2019-10-22 13:55:00,189.76,190.27,189.62,190.27,13851.0,180.3889,180.8738,180.2559,180.8738,13851.0
2019-10-22 14:00:00,190.25,190.4,190.0,190.19,31224.0,180.8547,180.9973,180.6171,180.7977,31224.0
2019-10-22 14:05:00,190.21,190.49,190.12,190.49,8700.0,180.8167,181.0829,180.7312,181.0829,8700.0
2019-10-22 14:10:00,190.48,190.88,190.48,190.87,9486.0,181.0734,181.4536,181.0734,181.4441,9486.0
2019-10-22 14:15:00,191.08,191.13,190.66,190.74,7875.0,181.6438,181.6913,181.2445,181.3205,7875.0
2019-10-22 14:20:00,190.66,191.0,190.66,191.0,9900.0,181.2445,181.5677,181.2445,181.5677,9900.0
2019-10-22 14:25:00,190.97,190.99,190.64,190.69,7308.0,181.5392,181.5582,181.2255,181.273,7308.0
2019-10-22 14:30:00,190.98,190.98,190.48,190.56,14766.0,181.5487,181.5487,181.0734,181.1494,14766.0
2019-10-22 14:35:00,190.55,190.6,189.69,190.19,17265.0,181.1399,181.1875,180.3224,180.7977,17265.0
2019-10-22 14:40:00,190.25,190.27,189.99,190.21,9120.0,180.8547,180.8738,180.6076,180.8167,9120.0
2019-10-22 14:45:00,190.16,190.16,189.75,189.99,7215.0,180.7692,180.7692,180.3794,180.6076,7215.0
2019-10-22 14:50:00,189.99,190.08,189.85,189.87,6996.0,180.6076,180.6931,180.4745,180.4935,6996.0
2019-10-22 14:55:00,189.92,190.29,189.92,190.23,6600.0,180.541,180.8928,180.541,180.8357,6600.0
2019-10-22 15:00:00,190.16,190.26,189.83,189.89,15786.0,180.7692,180.8642,180.4555,180.5125,15786.0
2019-10-22 15:05:00,189.89,190.13,189.83,189.83,12000.0,180.5125,180.7407,180.4555,180.4555,12000.0
2019-10-22 15:10:00,189.62,190.09,189.62,190.0,9981.0,180.2559,180.7026,180.2559,180.6171,9981.0
2019-10-22 15:15:00,190.0,190.21,189.95,190.07,15267.0,180.6171,180.8167,180.5696,180.6836,15267.0
2019-10-22 15:20:00,190.0,190.09,189.89,190.02,17232.0,180.6171,180.7026,180.5125,180.6361,17232.0
2019-10-22 15:25:00,189.98,189.98,189.75,189.83,28515.0,180.5981,180.5981,180.3794,180.4555,28515.0
2019-10-22 15:30:00,189.92,189.92,189.58,189.76,23529.0,180.541,180.541,180.2178,180.3889,23529.0
2019-10-22 15:35:00,189.68,189.72,189.55,189.6,20376.0,180.3129,180.3509,180.1893,180.2368,20376.0
2019-10-22 15:40:00,189.64,189.74,189.57,189.57,25713.0,180.2749,180.3699,180.2083,180.2083,25713.0
2019-10-22 15:45:00,189.52,189.52,189.0,189.08,38898.0,180.1608,180.1608,179.6665,179.7425,38898.0
2019-10-22 15:50:00,189.08,189.14,188.73,188.96,39114.0,179.7425,179.7996,179.4098,179.6284,39114.0
2019-10-22 15:55:00,188.92,189.67,188.92,189.01,84207.0,179.5904,180.3034,179.5904,179.676,84207.0
2019-10-23 09:30:00,190.0,190.0,186.99,187.01,65742.0,180.6171,180.6171,177.7557,177.7747,65742.0
2019-10-23 09:35:00,187.01,189.0,186.67,187.12,25908.0,177.7747,179.6665,177.4515,177.8793,25908.0
2019-10-23 09:40:00,187.1,188.06,186.67,187.37,30876.0,177.8603,178.7729,177.4515,178.117,30876.0
2019-10-23 09:45:00,187.64,189.33,186.13,186.7,32049.0,178.3736,179.9802,176.9382,177.4801,32049.0
2019-10-23 09:50:00,186.24,187.65,186.22,186.3,15276.0,177.0428,178.3831,177.0238,177.0998,15276.0
2019-10-23 09:55:00,186.93,187.66,186.21,187.66,12297.0,177.6987,178.3926,177.0143,178.3926,12297.0
2019-10-23 10:00:00,187.61,188.82,186.92,188.82,9300.0,178.3451,179.4954,177.6892,179.4954,9300.0
2019-10-23 10:05:00,188.53,188.53,188.31,188.49,1800.0,179.2197,179.2197,179.0105,179.1817,1800.0
2019-10-23 10:10:00,188.48,188.57,187.98,188.11,5349.0,179.1722,179.2577,178.6968,178.8204,5349.0
2019-10-23 10:15:00,188.29,188.83,188.15,188.55,17040.0,178.9915,179.5049,178.8584,179.2387,17040.0
2019-10-23 10:20:00,188.71,188.71,188.37,188.47,12618.0,179.3908,179.3908,179.0676,179.1626,12618.0
2019-10-23 10:25:00,188.57,188.57,187.51,187.51,23841.0,179.2577,179.2577,178.2501,178.2501,23841.0
2019-10-23 10:30:00,187.25,187.25,186.93,186.95,2100.0,178.0029,178.0029,177.6987,177.7177,2100.0
2019-10-23 10:35:00,187.01,187.73,187.01,187.73,47700.0,177.7747,178.4592,177.7747,178.4592,47700.0
2019-10-23 10:40:00,187.65,187.8,187.59,187.79,14049.0,178.3831,178.5257,178.3261,178.5162,14049.0
2019-10-23 10:45:00,187.81,188.0,187.7,187.7,10578.0,178.5352,178.7159,178.4307,178.4307,10578.0
2019-10-23 10:50:00,187.45,187.53,187.02,187.24,13872.0,178.193,178.2691,177.7843,177.9934,13872.0
2019-10-23 10:55:00,187.16,187.25,186.98,187.08,9090.0,177.9173,178.0029,177.7462,177.8413,9090.0
2019-10-23 11:00:00,187.02,187.23,186.88,187.08,9075.0,177.7843,177.9839,177.6512,177.8413,9075.0
2019-10-23 11:05:00,187.16,187.23,186.93,186.93,6933.0,177.9173,177.9839,177.6987,177.6987,6933.0
2019-10-23 11:10:00,186.81,187.0,186.8,186.91,5760.0,177.5846,177.7652,177.5751,177.6797,5760.0
2019-10-23 11:15:00,186.88,187.15,186.88,187.11,4710.0,177.6512,177.9078,177.6512,177.8698,4710.0
2019-10-23 11:20:00,187.09,187.09,187.0,187.0,2400.0,177.8508,177.8508,177.7652,177.7652,2400.0
2019-10-23 11:25:00,186.99,186.99,186.85,186.98,3858.0,177.7557,177.7557,177.6226,177.7462,3858.0
2019-10-23 11:30:00,186.95,187.01,186.68,186.9,5424.0,177.7177,177.7747,177.461,177.6702,5424.0
2019-10-23 11:35:00,186.75,186.75,186.26,186.38,13416.0,177.5276,177.5276,177.0618,177.1759,13416.0
2019-10-23 11:40:00,186.38,186.5,186.29,186.33,5100.0,177.1759,177.2899,177.0903,177.1283,5100.0
2019-10-23 11:45:00,186.35,186.55,186.35,186.5,6576.0,177.1473,177.3375,177.1473,177.2899,6576.0
2019-10-23 11:50:00,186.56,186.56,186.26,186.46,12975.0,177.347,177.347,177.0618,177.2519,12975.0
2019-10-23 11:55:00,186.33,187.14,186.32,187.13,46800.0,177.1283,177.8983,177.1188,177.8888,46800.0
2019-10-23 12:00:00,187.04,187.86,187.01,187.86,55560.0,177.8033,178.5828,177.7747,178.5828,55560.0
2019-10-23 12:05:00,187.88,188.42,187.87,188.0,10584.0,178.6018,179.1151,178.5923,178.7159,10584.0
2019-10-23 12:10:00,188.1,188.47,188.1,188.47,4200.0,178.8109,179.1626,178.8109,179.1626,4200.0
2019-10-23 12:15:00,188.51,188.58,188.35,188.56,6300.0,179.2007,179.2672,179.0486,179.2482,6300.0
2019-10-23 12:20:00,188.35,188.41,188.18,188.41,12180.0,179.0486,179.1056,178.887,179.1056,12180.0
2019-10-23 12:25:00,188.32,188.33,187.91,187.99,9321.0,179.0201,179.0296,178.6303,178.7064,9321.0
2019-10-23 12:30:00,187.8,187.87,187.74,187.74,9600.0,178.5257,178.5923,178.4687,178.4687,9600.0
2019-10-23 12:35:00,187.75,187.79,187.65,187.68,6915.0,178.4782,178.5162,178.3831,178.4117,6915.0
2019-10-23 12:40:00,187.62,187.75,187.6,187.75,3900.0,178.3546,178.4782,178.3356,178.4782,3900.0
2019-10-23 12:45:00,187.77,187.79,187.27,187.41,23130.0,178.4972,178.5162,178.0219,178.155,23130.0
2019-10-23 12:50:00,187.32,187.32,187.31,187.31,900.0,178.0694,178.0694,178.0599,178.0599,900.0
2019-10-23 12:55:00,187.24,187.29,187.22,187.29,1923.0,177.9934,178.0409,177.9744,178.0409,1923.0
2019-10-23 13:00:00,187.18,187.22,187.05,187.14,11511.0,177.9364,177.9744,177.8128,177.8983,11511.0
2019-10-23 13:05:00,187.19,187.39,187.19,187.2,4200.0,177.9459,178.136,177.9459,177.9554,4200.0
2019-10-23 13:10:00,187.2,187.5,187.12,187.44,7641.0,177.9554,178.2405,177.8793,178.1835,7641.0
2019-10-23 13:15:00,187.46,187.47,187.24,187.33,5772.0,178.2025,178.212,177.9934,178.0789,5772.0
2019-10-23 13:20:00,187.36,187.44,187.35,187.44,963.0,178.1075,178.1835,178.098,178.1835,963.0
2019-10-23 13:25:00,187.4,187.4,187.35,187.37,2712.0,178.1455,178.1455,178.098,178.117,2712.0
2019-10-23 13:30:00,187.32,187.38,187.26,187.27,3894.0,178.0694,178.1265,178.0124,178.0219,3894.0
2019-10-23 13:35:00,187.22,187.42,186.97,186.97,9297.0,177.9744,178.1645,177.7367,177.7367,9297.0
2019-10-23 13:40:00,187.01,187.05,186.83,187.0,8337.0,177.7747,177.8128,177.6036,177.7652,8337.0
2019-10-23 13:45:00,187.0,187.05,186.91,186.91,5178.0,177.7652,177.8128,177.6797,177.6797,5178.0
2019-10-23 13:50:00,186.98,186.98,186.81,186.89,6480.0,177.7462,177.7462,177.5846,177.6607,6480.0
2019-10-23 13:55:00,186.89,186.94,186.89,186.91,9306.0,177.6607,177.7082,177.6607,177.6797,9306.0
2019-10-23 14:00:00,186.88,187.0,186.75,186.96,11274.0,177.6512,177.7652,177.5276,177.7272,11274.0
2019-10-23 14:05:00,187.09,187.34,187.01,187.03,18969.0,177.8508,178.0884,177.7747,177.7938,18969.0
2019-10-23 14:10:00,187.07,187.14,187.04,187.1,11160.0,177.8318,177.8983,177.8033,177.8603,11160.0
2019-10-23 14:15:00,187.21,187.45,187.21,187.4,14991.0,177.9649,178.193,177.9649,178.1455,14991.0
2019-10-23 14:20:00,187.56,187.56,187.34,187.37,9132.0,178.2976,178.2976,178.0884,178.117,9132.0
2019-10-23 14:25:00,187.38,187.39,187.26,187.32,27405.0,178.1265,178.136,178.0124,178.0694,27405.0
2019-10-23 14:30:00,187.31,187.31,187.06,187.11,16551.0,178.0599,178.0599,177.8223,177.8698,16551.0
2019-10-23 14:35:00,187.14,187.14,186.83,186.87,16656.0,177.8983,177.8983,177.6036,177.6417,16656.0
2019-10-23 14:40:00,186.88,186.9,186.68,186.76,19686.0,177.6512,177.6702,177.461,177.5371,19686.0
2019-10-23 14:45:00,186.76,186.84,186.68,186.75,9069.0,177.5371,177.6131,177.461,177.5276,9069.0
2019-10-23 14:50:00,186.76,186.77,186.6,186.66,12114.0,177.5371,177.5466,177.385,177.442,12114.0
2019-10-23 14:55:00,186.67,186.71,186.63,186.67,15633.0,177.4515,177.4896,177.4135,177.4515,15633.0
2019-10-23 15:00:00,186.69,186.72,186.56,186.64,15633.0,177.4705,177.4991,177.347,177.423,15633.0
2019-10-23 15:05:00,186.63,187.19,186.6,187.19,20604.0,177.4135,177.9459,177.385,177.9459,20604.0
2019-10-23 15:10:00,187.16,187.37,187.09,187.18,16428.0,177.9173,178.117,177.8508,177.9364,16428.0
2019-10-23 15:15:00,187.22,187.22,186.97,187.1,6600.0,177.9744,177.9744,177.7367,177.8603,6600.0
2019-10-23 15:20:00,187.05,187.35,187.02,187.35,9612.0,177.8128,178.098,177.7843,178.098,9612.0
2019-10-23 15:25:00,187.32,187.54,187.32,187.47,8490.0,178.0694,178.2786,178.0694,178.212,8490.0
2019-10-23 15:30:00,187.47,187.66,187.43,187.61,15165.0,178.212,178.3926,178.174,178.3451,15165.0
2019-10-23 15:35:00,187.61,187.82,187.58,187.71,10971.0,178.3451,178.5447,178.3166,178.4402,10971.0
2019-10-23 15:40:00,187.77,187.94,187.74,187.9,27177.0,178.4972,178.6588,178.4687,178.6208,27177.0
2019-10-23 15:45:00,187.96,188.12,187.93,188.03,18930.0,178.6778,178.8299,178.6493,178.7444,18930.0
2019-10-23 15:50:00,187.99,188.1,187.75,187.75,16653.0,178.7064,178.8109,178.4782,178.4782,16653.0
2019-10-23 15:55:00,187.82,188.13,187.78,187.92,41178.0,178.5447,178.8394,178.5067,178.6398,41178.0
2019-10-24 09:30:00,188.95,189.99,188.81,188.81,23628.0,179.6189,180.6076,179.4859,179.4859,23628.0
2019-10-24 09:35:00,188.97,189.07,188.78,189.0,5400.0,179.638,179.733,179.4573,179.6665,5400.0
2019-10-24 09:40:00,189.15,189.15,188.82,188.82,2700.0,179.8091,179.8091,179.4954,179.4954,2700.0
2019-10-24 09:45:00,188.75,188.84,188.75,188.77,3711.0,179.4288,179.5144,179.4288,179.4478,3711.0
2019-10-24 09:50:00,188.9,189.64,188.9,189.07,46545.0,179.5714,180.2749,179.5714,179.733,46545.0
2019-10-24 09:55:00,189.06,189.06,188.86,188.91,3600.0,179.7235,179.7235,179.5334,179.5809,3600.0
2019-10-24 10:00:00,189.48,189.89,189.42,189.85,4680.0,180.1228,180.5125,180.0657,180.4745,4680.0
2019-10-24 10:05:00,189.79,190.12,189.79,190.11,8790.0,180.4175,180.7312,180.4175,180.7217,8790.0
2019-10-24 10:10:00,190.11,190.11,189.49,189.49,8118.0,180.7217,180.7217,180.1323,180.1323,8118.0
2019-10-24 10:15:00,189.67,190.05,189.66,189.95,7827.0,180.3034,180.6646,180.2939,180.5696,7827.0
2019-10-24 10:20:00,190.05,190.06,189.71,189.76,25248.0,180.6646,180.6741,180.3414,180.3889,25248.0
2019-10-24 10:25:00,189.74,189.88,189.74,189.88,2700.0,180.3699,180.503,180.3699,180.503,2700.0
2019-10-24 10:30:00,189.82,189.86,189.72,189.86,3000.0,180.446,180.484,180.3509,180.484,3000.0
2019-10-24 10:35:00,189.82,190.08,189.81,190.03,15243.0,180.446,180.6931,180.4365,180.6456,15243.0
2019-10-24 10:40:00,190.03,190.11,189.96,189.99,30678.0,180.6456,180.7217,180.5791,180.6076,30678.0
2019-10-24 10:45:00,189.96,189.96,189.8,189.83,5400.0,180.5791,180.5791,180.427,180.4555,5400.0
2019-10-24 10:50:00,189.86,190.06,189.8,190.0,12600.0,180.484,180.6741,180.427,180.6171,12600.0
2019-10-24 10:55:00,190.04,190.04,189.67,189.73,14670.0,180.6551,180.6551,180.3034,180.3604,14670.0
2019-10-24 11:00:00,189.79,189.92,189.64,189.71,13107.0,180.4175,180.541,180.2749,180.3414,13107.0
2019-10-24 11:05:00,189.77,189.92,189.72,189.91,7089.0,180.3984,180.541,180.3509,180.5315,7089.0
2019-10-24 11:10:00,189.85,190.04,189.85,190.03,8400.0,180.4745,180.6551,180.4745,180.6456,8400.0
2019-10-24 11:15:00,190.0,190.07,189.98,190.07,9255.0,180.6171,180.6836,180.5981,180.6836,9255.0
2019-10-24 11:20:00,190.06,190.17,189.88,189.97,12900.0,180.6741,180.7787,180.503,180.5886,12900.0
2019-10-24 11:25:00,190.03,190.45,189.99,190.45,7566.0,180.6456,181.0449,180.6076,181.0449,7566.0
2019-10-24 11:30:00,190.49,190.97,190.47,190.67,14451.0,181.0829,181.5392,181.0639,181.254,14451.0
2019-10-24 11:35:00,190.63,190.82,190.63,190.79,3291.0,181.216,181.3966,181.216,181.3681,3291.0
2019-10-24 11:40:00,190.87,191.13,190.84,191.13,18024.0,181.4441,181.6913,181.4156,181.6913,18024.0
2019-10-24 11:45:00,191.18,191.3,191.18,191.3,4800.0,181.7388,181.8529,181.7388,181.8529,4800.0
2019-10-24 11:50:00,191.3,191.33,190.82,191.33,10941.0,181.8529,181.8814,181.3966,181.8814,10941.0
2019-10-24 11:55:00,191.3,191.51,191.3,191.46,4599.0,181.8529,182.0525,181.8529,182.005,4599.0
2019-10-24 12:00:00,191.51,191.52,191.43,191.52,5100.0,182.0525,182.062,181.9765,182.062,5100.0
2019-10-24 12:05:00,191.49,191.5,190.99,190.99,8043.0,182.0335,182.043,181.5582,181.5582,8043.0
2019-10-24 12:10:00,190.88,190.89,190.64,190.64,3897.0,181.4536,181.4631,181.2255,181.2255,3897.0
2019-10-24 12:15:00,190.55,190.64,190.46,190.64,4044.0,181.1399,181.2255,181.0544,181.2255,4044.0
2019-10-24 12:20:00,190.78,190.9,190.74,190.9,5400.0,181.3586,181.4726,181.3205,181.4726,5400.0
2019-10-24 12:25:00,191.05,191.14,191.05,191.12,3600.0,181.6152,181.7008,181.6152,181.6818,3600.0
2019-10-24 12:30:00,191.06,191.11,191.0,191.11,5400.0,181.6247,181.6723,181.5677,181.6723,5400.0
2019-10-24 12:35:00,191.17,191.17,190.71,190.88,4221.0,181.7293,181.7293,181.292,181.4536,4221.0
2019-10-24 12:40:00,190.88,190.88,190.82,190.82,900.0,181.4536,181.4536,181.3966,181.3966,900.0
2019-10-24 12:45:00,190.81,191.18,190.81,191.14,3396.0,181.3871,181.7388,181.3871,181.7008,3396.0
2019-10-24 12:50:00,191.27,191.27,191.22,191.27,2301.0,181.8244,181.8244,181.7768,181.8244,2301.0
2019-10-24 12:55:00,191.24,191.24,191.07,191.07,3900.0,181.7959,181.7959,181.6342,181.6342,3900.0
2019-10-24 13:00:00,191.22,191.22,190.96,190.96,6360.0,181.7768,181.7768,181.5297,181.5297,6360.0
2019-10-24 13:05:00,191.0,191.0,190.79,190.88,2400.0,181.5677,181.5677,181.3681,181.4536,2400.0
2019-10-24 13:10:00,190.85,190.85,190.72,190.8,5757.0,181.4251,181.4251,181.3015,181.3776,5757.0
2019-10-24 13:15:00,190.87,190.94,190.82,190.85,3000.0,181.4441,181.5107,181.3966,181.4251,3000.0
2019-10-24 13:20:00,190.83,190.99,190.74,190.99,5550.0,181.4061,181.5582,181.3205,181.5582,5550.0
2019-10-24 13:25:00,190.99,191.24,190.95,191.22,3747.0,181.5582,181.7959,181.5202,181.7768,3747.0
2019-10-24 13:30:00,191.17,191.17,190.86,190.94,8610.0,181.7293,181.7293,181.4346,181.5107,8610.0
2019-10-24 13:35:00,190.96,191.03,190.96,191.02,2400.0,181.5297,181.5962,181.5297,181.5867,2400.0
2019-10-24 13:40:00,191.12,191.18,191.11,191.14,4533.0,181.6818,181.7388,181.6723,181.7008,4533.0
2019-10-24 13:45:00,191.15,191.17,191.05,191.15,3900.0,181.7103,181.7293,181.6152,181.7103,3900.0
2019-10-24 13:50:00,191.23,191.4,191.19,191.4,5100.0,181.7863,181.948,181.7483,181.948,5100.0
2019-10-24 13:55:00,191.36,191.36,191.2,191.23,7521.0,181.9099,181.9099,181.7578,181.7863,7521.0
2019-10-24 14:00:00,191.19,191.39,191.15,191.38,5946.0,181.7483,181.9384,181.7103,181.9289,5946.0
2019-10-24 14:05:00,191.31,191.57,191.3,191.47,10851.0,181.8624,182.1096,181.8529,182.0145,10851.0
2019-10-24 14:10:00,191.5,191.5,191.35,191.35,5154.0,182.043,182.043,181.9004,181.9004,5154.0
2019-10-24 14:15:00,191.29,191.36,191.21,191.35,4200.0,181.8434,181.9099,181.7673,181.9004,4200.0
2019-10-24 14:20:00,191.35,191.39,191.25,191.35,2700.0,181.9004,181.9384,181.8054,181.9004,2700.0
2019-10-24 14:25:00,191.34,191.35,191.25,191.33,6258.0,181.8909,181.9004,181.8054,181.8814,6258.0
2019-10-24 14:30:00,191.28,191.46,191.28,191.36,8799.0,181.8339,182.005,181.8339,181.9099,8799.0
2019-10-24 14:35:00,191.32,191.47,191.32,191.47,3201.0,181.8719,182.0145,181.8719,182.0145,3201.0
2019-10-24 14:40:00,191.5,191.5,191.33,191.38,5517.0,182.043,182.043,181.8814,181.9289,5517.0
2019-10-24 14:45:00,191.44,191.45,191.4,191.44,3303.0,181.986,181.9955,181.948,181.986,3303.0
2019-10-24 14:50:00,191.42,191.49,191.42,191.46,11400.0,181.967,182.0335,181.967,182.005,11400.0
2019-10-24 14:55:00,191.49,191.54,191.39,191.39,12816.0,182.0335,182.081,181.9384,181.9384,12816.0
2019-10-24 15:00:00,191.35,191.4,191.33,191.36,3939.0,181.9004,181.948,181.8814,181.9099,3939.0
2019-10-24 15:05:00,191.4,191.5,191.4,191.49,3300.0,181.948,182.043,181.948,182.0335,3300.0
2019-10-24 15:10:00,191.44,191.5,191.33,191.33,6519.0,181.986,182.043,181.8814,181.8814,6519.0
2019-10-24 15:15:00,191.31,191.38,191.23,191.37,2700.0,181.8624,181.9289,181.7863,181.9194,2700.0
2019-10-24 15:20:00,191.38,191.41,191.34,191.35,6087.0,181.9289,181.9575,181.8909,181.9004,6087.0
2019-10-24 15:25:00,191.39,191.47,191.39,191.47,5979.0,181.9384,182.0145,181.9384,182.0145,5979.0
2019-10-24 15:30:00,191.47,191.62,191.43,191.6,16206.0,182.0145,182.1571,181.9765,182.1381,16206.0
2019-10-24 15:35:00,191.62,191.63,191.51,191.54,11400.0,182.1571,182.1666,182.0525,182.081,11400.0
2019-10-24 15:40:00,191.55,191.55,191.27,191.33,20166.0,182.0905,182.0905,181.8244,181.8814,20166.0
2019-10-24 15:45:00,191.33,191.57,191.33,191.52,20250.0,181.8814,182.1096,181.8814,182.062,20250.0
2019-10-24 15:50:00,191.54,191.57,191.43,191.47,41058.0,182.081,182.1096,181.9765,182.0145,41058.0
2019-10-24 15:55:00,191.5,191.67,191.25,191.25,62130.0,182.043,182.2046,181.8054,181.8054,62130.0
2019-10-25 09:30:00,191.92,192.26,191.03,191.73,15135.0,182.4423,182.7655,181.5962,182.2617,15135.0
2019-10-25 09:35:00,191.59,192.09,191.38,191.72,6087.0,182.1286,182.6039,181.9289,182.2521,6087.0
2019-10-25 09:40:00,191.5,191.74,191.37,191.37,3978.0,182.043,182.2712,181.9194,181.9194,3978.0
2019-10-25 09:45:00,191.45,191.46,191.38,191.38,900.0,181.9955,182.005,181.9289,181.9289,900.0
2019-10-25 09:50:00,191.58,191.74,191.58,191.74,3033.0,182.1191,182.2712,182.1191,182.2712,3033.0
2019-10-25 09:55:00,191.78,191.88,191.65,191.84,2433.0,182.3092,182.4042,182.1856,182.3662,2433.0
2019-10-25 10:00:00,191.88,192.61,191.87,192.59,8964.0,182.4042,183.0982,182.3947,183.0792,8964.0
2019-10-25 10:05:00,192.62,192.85,192.47,192.85,8343.0,183.1077,183.3263,182.9651,183.3263,8343.0
2019-10-25 10:10:00,192.9,193.16,192.9,193.05,14226.0,183.3739,183.621,183.3739,183.5165,14226.0
2019-10-25 10:15:00,193.04,193.11,192.86,192.92,15012.0,183.507,183.5735,183.3359,183.3929,15012.0
2019-10-25 10:20:00,192.93,193.06,192.93,193.06,2100.0,183.4024,183.526,183.4024,183.526,2100.0
2019-10-25 10:25:00,193.08,193.26,192.96,193.24,8412.0,183.545,183.7161,183.4309,183.6971,8412.0
2019-10-25 10:30:00,193.25,193.33,193.22,193.23,14361.0,183.7066,183.7826,183.6781,183.6876,14361.0
2019-10-25 10:35:00,193.17,193.17,193.07,193.12,5451.0,183.6305,183.6305,183.5355,183.583,5451.0
2019-10-25 10:40:00,193.11,193.13,192.99,193.07,8676.0,183.5735,183.5925,183.4594,183.5355,8676.0
2019-10-25 10:45:00,193.1,193.3,193.07,193.28,21003.0,183.564,183.7541,183.5355,183.7351,21003.0
2019-10-25 10:50:00,193.24,193.24,192.99,192.99,5130.0,183.6971,183.6971,183.4594,183.4594,5130.0
2019-10-25 10:55:00,193.02,193.02,192.82,192.82,6777.0,183.4879,183.4879,183.2978,183.2978,6777.0
2019-10-25 11:00:00,192.86,192.87,192.7,192.7,1500.0,183.3359,183.3454,183.1838,183.1838,1500.0
2019-10-25 11:05:00,192.7,192.89,192.61,192.75,15081.0,183.1838,183.3644,183.0982,183.2313,15081.0
2019-10-25 11:10:00,192.79,193.31,192.79,193.08,14484.0,183.2693,183.7636,183.2693,183.545,14484.0
2019-10-25 11:15:00,192.94,192.98,192.82,192.9,2400.0,183.4119,183.4499,183.2978,183.3739,2400.0
2019-10-25 11:20:00,192.97,193.02,192.81,192.89,4614.0,183.4404,183.4879,183.2883,183.3644,4614.0
2019-10-25 11:25:00,192.98,193.0,192.96,192.96,3600.0,183.4499,183.4689,183.4309,183.4309,3600.0
2019-10-25 11:30:00,192.93,192.99,192.91,192.94,5577.0,183.4024,183.4594,183.3834,183.4119,5577.0
2019-10-25 11:35:00,192.99,192.99,192.78,192.89,5547.0,183.4594,183.4594,183.2598,183.3644,5547.0
2019-10-25 11:40:00,192.84,192.89,192.79,192.88,10584.0,183.3168,183.3644,183.2693,183.3549,10584.0
2019-10-25 11:45:00,192.82,192.85,192.76,192.8,5712.0,183.2978,183.3263,183.2408,183.2788,5712.0
2019-10-25 11:50:00,192.8,192.8,192.52,192.55,7110.0,183.2788,183.2788,183.0126,183.0412,7110.0
2019-10-25 11:55:00,192.52,192.56,192.28,192.47,4845.0,183.0126,183.0507,182.7845,182.9651,4845.0
2019-10-25 12:00:00,192.51,192.59,192.29,192.29,7083.0,183.0031,183.0792,182.794,182.794,7083.0
2019-10-25 12:05:00,192.27,192.27,192.09,192.14,3000.0,182.775,182.775,182.6039,182.6514,3000.0
2019-10-25 12:10:00,192.18,192.21,192.12,192.12,6102.0,182.6894,182.718,182.6324,182.6324,6102.0
2019-10-25 12:15:00,192.04,192.04,191.89,191.89,4950.0,182.5563,182.5563,182.4138,182.4138,4950.0
2019-10-25 12:20:00,191.87,191.99,191.84,191.93,10980.0,182.3947,182.5088,182.3662,182.4518,10980.0
2019-10-25 12:25:00,191.96,192.12,191.94,192.12,4476.0,182.4803,182.6324,182.4613,182.6324,4476.0
2019-10-25 12:30:00,192.17,192.25,192.16,192.17,12624.0,182.6799,182.756,182.6704,182.6799,12624.0
2019-10-25 12:35:00,192.17,192.37,192.14,192.34,6996.0,182.6799,182.87,182.6514,182.8415,6996.0
2019-10-25 12:40:00,192.31,192.4,192.31,192.39,1500.0,182.813,182.8986,182.813,182.8891,1500.0
2019-10-25 12:45:00,192.45,192.48,192.39,192.44,2745.0,182.9461,182.9746,182.8891,182.9366,2745.0
2019-10-25 12:50:00,192.45,192.45,192.41,192.45,4530.0,182.9461,182.9461,182.9081,182.9461,4530.0
2019-10-25 12:55:00,192.45,192.45,192.12,192.16,4500.0,182.9461,182.9461,182.6324,182.6704,4500.0
2019-10-25 13:00:00,192.15,192.15,192.06,192.15,9942.0,182.6609,182.6609,182.5754,182.6609,9942.0
2019-10-25 13:05:00,192.16,192.16,191.9,191.9,9900.0,182.6704,182.6704,182.4233,182.4233,9900.0
2019-10-25 13:10:00,191.95,192.05,191.95,192.02,3450.0,182.4708,182.5659,182.4708,182.5373,3450.0
2019-10-25 13:15:00,191.99,192.03,191.95,191.95,3315.0,182.5088,182.5468,182.4708,182.4708,3315.0
2019-10-25 13:20:00,192.02,192.11,192.02,192.07,2691.0,182.5373,182.6229,182.5373,182.5849,2691.0
2019-10-25 13:25:00,191.95,192.06,191.93,191.93,10353.0,182.4708,182.5754,182.4518,182.4518,10353.0
2019-10-25 13:30:00,191.94,192.45,191.88,192.45,12927.0,182.4613,182.9461,182.4042,182.9461,12927.0
2019-10-25 13:35:00,192.36,192.36,192.19,192.19,6000.0,182.8605,182.8605,182.6989,182.6989,6000.0
2019-10-25 13:40:00,192.22,192.43,192.21,192.41,13434.0,182.7275,182.9271,182.718,182.9081,13434.0
2019-10-25 13:45:00,192.4,192.4,192.2,192.2,16680.0,182.8986,182.8986,182.7084,182.7084,16680.0
2019-10-25 13:50:00,192.19,192.19,192.04,192.04,8721.0,182.6989,182.6989,182.5563,182.5563,8721.0
2019-10-25 13:55:00,192.04,192.04,191.95,191.99,4323.0,182.5563,182.5563,182.4708,182.5088,4323.0
2019-10-25 14:00:00,191.94,191.94,191.58,191.58,8493.0,182.4613,182.4613,182.1191,182.1191,8493.0
2019-10-25 14:05:00,191.66,191.66,191.34,191.53,11100.0,182.1951,182.1951,181.8909,182.0715,11100.0
2019-10-25 14:10:00,191.56,191.72,191.56,191.69,5751.0,182.1001,182.2521,182.1001,182.2236,5751.0
2019-10-25 14:15:00,191.7,191.72,191.61,191.61,2937.0,182.2331,182.2521,182.1476,182.1476,2937.0
2019-10-25 14:20:00,191.61,191.66,191.57,191.64,2736.0,182.1476,182.1951,182.1096,182.1761,2736.0
2019-10-25 14:25:00,191.62,191.72,191.62,191.72,5895.0,182.1571,182.2521,182.1571,182.2521,5895.0
2019-10-25 14:30:00,191.7,191.74,191.62,191.63,6096.0,182.2331,182.2712,182.1571,182.1666,6096.0
2019-10-25 14:35:00,191.55,191.63,191.55,191.61,3900.0,182.0905,182.1666,182.0905,182.1476,3900.0
2019-10-25 14:40:00,191.65,191.75,191.63,191.63,2400.0,182.1856,182.2807,182.1666,182.1666,2400.0
2019-10-25 14:45:00,191.64,191.64,191.57,191.61,3300.0,182.1761,182.1761,182.1096,182.1476,3300.0
2019-10-25 14:50:00,191.6,191.62,191.49,191.56,4500.0,182.1381,182.1571,182.0335,182.1001,4500.0
2019-10-25 14:55:00,191.65,191.78,191.65,191.77,3900.0,182.1856,182.3092,182.1856,182.2997,3900.0
2019-10-25 15:00:00,191.8,191.8,191.66,191.66,7134.0,182.3282,182.3282,182.1951,182.1951,7134.0
2019-10-25 15:05:00,191.71,191.85,191.71,191.85,2484.0,182.2426,182.3757,182.2426,182.3757,2484.0
2019-10-25 15:10:00,191.9,192.01,191.87,192.01,3375.0,182.4233,182.5278,182.3947,182.5278,3375.0
2019-10-25 15:15:00,191.97,192.05,191.95,192.05,3300.0,182.4898,182.5659,182.4708,182.5659,3300.0
2019-10-25 15:20:00,192.12,192.16,192.12,192.12,3615.0,182.6324,182.6704,182.6324,182.6324,3615.0
2019-10-25 15:25:00,192.12,192.2,192.12,192.2,5520.0,182.6324,182.7084,182.6324,182.7084,5520.0
2019-10-25 15:30:00,192.2,192.27,192.09,192.1,12855.0,182.7084,182.775,182.6039,182.6134,12855.0
2019-10-25 15:35:00,192.1,192.1,191.86,191.88,13101.0,182.6134,182.6134,182.3852,182.4042,13101.0
2019-10-25 15:40:00,191.89,191.9,191.78,191.82,6450.0,182.4138,182.4233,182.3092,182.3472,6450.0
2019-10-25 15:45:00,191.84,191.88,191.79,191.79,9219.0,182.3662,182.4042,182.3187,182.3187,9219.0
2019-10-25 15:50:00,191.82,191.87,191.45,191.49,20700.0,182.3472,182.3947,181.9955,182.0335,20700.0
2019-10-25 15:55:00,191.5,191.7,191.27,191.7,65784.0,182.043,182.2331,181.8244,182.2331,65784.0
2019-10-28 09:30:00,191.68,192.59,191.68,192.56,20832.0,182.2141,183.0792,182.2141,183.0507,20832.0
2019-10-28 09:35:00,192.43,192.52,192.36,192.52,6519.0,182.9271,183.0126,182.8605,183.0126,6519.0
2019-10-28 09:40:00,192.66,192.74,192.49,192.68,7680.0,183.1457,183.2218,182.9841,183.1647,7680.0
2019-10-28 09:45:00,192.88,193.01,192.66,192.81,20070.0,183.3549,183.4784,183.1457,183.2883,20070.0
2019-10-28 09:50:00,192.67,193.19,192.66,193.19,6237.0,183.1552,183.6496,183.1457,183.6496,6237.0
2019-10-28 09:55:00,193.15,193.38,193.15,193.33,19920.0,183.6115,183.8302,183.6115,183.7826,19920.0
2019-10-28 10:00:00,193.37,193.44,193.29,193.44,3600.0,183.8207,183.8872,183.7446,183.8872,3600.0
2019-10-28 10:05:00,193.52,193.74,193.44,193.44,7245.0,183.9633,184.1724,183.8872,183.8872,7245.0
2019-10-28 10:10:00,193.37,193.46,193.3,193.39,4950.0,183.8207,183.9062,183.7541,183.8397,4950.0
2019-10-28 10:15:00,193.4,193.51,193.35,193.46,7500.0,183.8492,183.9538,183.8017,183.9062,7500.0
2019-10-28 10:20:00,193.58,193.58,192.88,192.88,9906.0,184.0203,184.0203,183.3549,183.3549,9906.0
2019-10-28 10:25:00,192.73,192.98,192.73,192.98,2400.0,183.2123,183.4499,183.2123,183.4499,2400.0
2019-10-28 10:30:00,192.99,193.12,192.97,193.0,6600.0,183.4594,183.583,183.4404,183.4689,6600.0
2019-10-28 10:35:00,193.15,193.44,193.15,193.44,4200.0,183.6115,183.8872,183.6115,183.8872,4200.0
2019-10-28 10:40:00,193.37,193.62,193.36,193.62,7977.0,183.8207,184.0583,183.8112,184.0583,7977.0
2019-10-28 10:45:00,193.59,193.66,193.42,193.47,7365.0,184.0298,184.0963,183.8682,183.9157,7365.0
2019-10-28 10:50:00,193.47,193.47,193.26,193.27,9189.0,183.9157,183.9157,183.7161,183.7256,9189.0
2019-10-28 10:55:00,193.27,193.39,192.6,192.93,37587.0,183.7256,183.8397,183.0887,183.4024,37587.0
2019-10-28 11:00:00,192.96,192.96,192.91,192.95,4500.0,183.4309,183.4309,183.3834,183.4214,4500.0
2019-10-28 11:05:00,192.92,192.93,192.81,192.81,2400.0,183.3929,183.4024,183.2883,183.2883,2400.0
2019-10-28 11:10:00,192.72,192.77,192.6,192.73,9240.0,183.2028,183.2503,183.0887,183.2123,9240.0
2019-10-28 11:15:00,192.74,192.83,192.64,192.66,6000.0,183.2218,183.3073,183.1267,183.1457,6000.0
2019-10-28 11:20:00,192.62,192.63,192.38,192.42,10773.0,183.1077,183.1172,182.8796,182.9176,10773.0
2019-10-28 11:25:00,192.53,192.63,192.48,192.48,3900.0,183.0221,183.1172,182.9746,182.9746,3900.0
2019-10-28 11:30:00,192.65,192.65,192.25,192.34,22929.0,183.1362,183.1362,182.756,182.8415,22929.0
2019-10-28 11:35:00,192.4,192.68,192.4,192.59,7020.0,182.8986,183.1647,182.8986,183.0792,7020.0
2019-10-28 11:40:00,192.57,192.88,192.57,192.87,2889.0,183.0602,183.3549,183.0602,183.3454,2889.0
2019-10-28 11:45:00,192.91,193.01,192.87,192.92,7200.0,183.3834,183.4784,183.3454,183.3929,7200.0
2019-10-28 11:50:00,192.92,192.94,192.87,192.94,4500.0,183.3929,183.4119,183.3454,183.4119,4500.0
2019-10-28 11:55:00,192.88,192.91,192.7,192.87,7668.0,183.3549,183.3834,183.1838,183.3454,7668.0
2019-10-28 12:00:00,192.91,193.19,192.91,193.18,5994.0,183.3834,183.6496,183.3834,183.64,5994.0
2019-10-28 12:05:00,193.09,193.09,192.98,193.02,2400.0,183.5545,183.5545,183.4499,183.4879,2400.0
2019-10-28 12:10:00,192.88,193.33,192.88,193.18,6306.0,183.3549,183.7826,183.3549,183.64,6306.0
2019-10-28 12:15:00,193.22,193.33,193.22,193.33,11415.0,183.6781,183.7826,183.6781,183.7826,11415.0
2019-10-28 12:20:00,193.33,193.42,193.22,193.42,11943.0,183.7826,183.8682,183.6781,183.8682,11943.0
2019-10-28 12:25:00,193.37,193.47,193.21,193.26,10536.0,183.8207,183.9157,183.6686,183.7161,10536.0
2019-10-28 12:30:00,193.2,193.32,193.12,193.12,5328.0,183.6591,183.7731,183.583,183.583,5328.0
2019-10-28 12:35:00,193.13,193.16,193.04,193.04,3921.0,183.5925,183.621,183.507,183.507,3921.0
2019-10-28 12:40:00,193.19,193.32,193.19,193.25,4500.0,183.6496,183.7731,183.6496,183.7066,4500.0
2019-10-28 12:45:00,193.22,193.33,193.21,193.33,5064.0,183.6781,183.7826,183.6686,183.7826,5064.0
2019-10-28 12:50:00,193.29,193.35,193.29,193.35,7428.0,183.7446,183.8017,183.7446,183.8017,7428.0
2019-10-28 12:55:00,193.33,193.35,192.96,192.96,10557.0,183.7826,183.8017,183.4309,183.4309,10557.0
2019-10-28 13:00:00,192.96,193.07,192.96,193.07,3000.0,183.4309,183.5355,183.4309,183.5355,3000.0
2019-10-28 13:05:00,193.02,193.24,193.02,193.24,4443.0,183.4879,183.6971,183.4879,183.6971,4443.0
2019-10-28 13:10:00,193.24,193.29,193.19,193.27,9432.0,183.6971,183.7446,183.6496,183.7256,9432.0
2019-10-28 13:15:00,193.28,193.35,193.23,193.33,8391.0,183.7351,183.8017,183.6876,183.7826,8391.0
2019-10-28 13:20:00,193.43,193.6,193.43,193.55,5181.0,183.8777,184.0393,183.8777,183.9918,5181.0
2019-10-28 13:25:00,193.56,193.56,193.46,193.5,5856.0,184.0013,184.0013,183.9062,183.9442,5856.0
2019-10-28 13:30:00,193.46,193.46,193.34,193.4,7020.0,183.9062,183.9062,183.7921,183.8492,7020.0
2019-10-28 13:35:00,193.39,193.4,193.26,193.26,3147.0,183.8397,183.8492,183.7161,183.7161,3147.0
2019-10-28 13:40:00,193.24,193.48,193.24,193.43,7623.0,183.6971,183.9252,183.6971,183.8777,7623.0
2019-10-28 13:45:00,193.45,193.52,193.44,193.45,6330.0,183.8967,183.9633,183.8872,183.8967,6330.0
2019-10-28 13:50:00,193.47,193.54,193.45,193.45,10734.0,183.9157,183.9823,183.8967,183.8967,10734.0
2019-10-28 13:55:00,193.44,193.44,192.93,192.94,16500.0,183.8872,183.8872,183.4024,183.4119,16500.0
2019-10-28 14:00:00,192.93,193.1,192.93,193.0,5400.0,183.4024,183.564,183.4024,183.4689,5400.0
2019-10-28 14:05:00,193.0,193.23,192.99,193.21,7200.0,183.4689,183.6876,183.4594,183.6686,7200.0
2019-10-28 14:10:00,193.24,193.3,193.2,193.2,6000.0,183.6971,183.7541,183.6591,183.6591,6000.0
2019-10-28 14:15:00,193.2,193.33,193.2,193.33,3393.0,183.6591,183.7826,183.6591,183.7826,3393.0
2019-10-28 14:20:00,193.31,193.4,193.27,193.28,11073.0,183.7636,183.8492,183.7256,183.7351,11073.0
2019-10-28 14:25:00,193.24,193.24,193.06,193.18,3321.0,183.6971,183.6971,183.526,183.64,3321.0
2019-10-28 14:30:00,193.2,193.31,193.17,193.3,6624.0,183.6591,183.7636,183.6305,183.7541,6624.0
2019-10-28 14:35:00,193.31,193.4,193.23,193.23,11589.0,183.7636,183.8492,183.6876,183.6876,11589.0
2019-10-28 14:40:00,193.25,193.32,193.21,193.23,3300.0,183.7066,183.7731,183.6686,183.6876,3300.0
2019-10-28 14:45:00,193.24,193.3,193.2,193.29,8088.0,183.6971,183.7541,183.6591,183.7446,8088.0
2019-10-28 14:50:00,193.24,193.28,193.09,193.22,10782.0,183.6971,183.7351,183.5545,183.6781,10782.0
2019-10-28 14:55:00,193.24,193.29,193.21,193.29,7512.0,183.6971,183.7446,183.6686,183.7446,7512.0
2019-10-28 15:00:00,193.27,193.29,193.11,193.23,8601.0,183.7256,183.7446,183.5735,183.6876,8601.0
2019-10-28 15:05:00,193.24,193.27,193.14,193.14,10518.0,183.6971,183.7256,183.602,183.602,10518.0
2019-10-28 15:10:00,193.09,193.21,193.09,193.21,3624.0,183.5545,183.6686,183.5545,183.6686,3624.0
2019-10-28 15:15:00,193.2,193.25,192.98,193.0,13800.0,183.6591,183.7066,183.4499,183.4689,13800.0
2019-10-28 15:20:00,193.03,193.08,192.9,192.95,40437.0,183.4975,183.545,183.3739,183.4214,40437.0
2019-10-28 15:25:00,192.95,192.96,192.87,192.93,6558.0,183.4214,183.4309,183.3454,183.4024,6558.0
2019-10-28 15:30:00,192.9,193.09,192.9,193.04,16704.0,183.3739,183.5545,183.3739,183.507,16704.0
2019-10-28 15:35:00,193.04,193.14,193.02,193.11,12600.0,183.507,183.602,183.4879,183.5735,12600.0
2019-10-28 15:40:00,193.13,193.16,193.03,193.06,26244.0,183.5925,183.621,183.4975,183.526,26244.0
2019-10-28 15:45:00,193.04,193.06,192.69,192.85,31587.0,183.507,183.526,183.1742,183.3263,31587.0
2019-10-28 15:50:00,192.87,192.91,192.54,192.54,12900.0,183.3454,183.3834,183.0317,183.0317,12900.0
2019-10-28 15:55:00,192.57,192.79,192.44,192.75,55191.0,183.0602,183.2693,182.9366,183.2313,55191.0
2019-10-29 09:30:00,191.78,192.58,191.78,192.58,17004.0,182.3092,183.0697,182.3092,183.0697,17004.0
2019-10-29 09:35:00,192.6,193.11,192.6,193.11,5400.0,183.0887,183.5735,183.0887,183.5735,5400.0
2019-10-29 09:40:00,193.12,193.77,193.06,193.72,4500.0,183.583,184.2009,183.526,184.1534,4500.0
2019-10-29 09:45:00,193.72,193.72,193.37,193.46,4278.0,184.1534,184.1534,183.8207,183.9062,4278.0
2019-10-29 09:50:00,193.68,194.0,193.6,193.75,28641.0,184.1154,184.4196,184.0393,184.1819,28641.0
2019-10-29 09:55:00,193.75,193.93,193.75,193.93,3129.0,184.1819,184.353,184.1819,184.353,3129.0
2019-10-29 10:00:00,194.01,194.03,193.59,193.86,8070.0,184.4291,184.4481,184.0298,184.2865,8070.0
2019-10-29 10:05:00,193.78,193.87,193.58,193.66,8193.0,184.2104,184.296,184.0203,184.0963,8193.0
2019-10-29 10:10:00,193.7,193.76,193.59,193.67,5580.0,184.1344,184.1914,184.0298,184.1059,5580.0
2019-10-29 10:15:00,193.57,193.82,193.37,193.82,4167.0,184.0108,184.2484,183.8207,184.2484,4167.0
2019-10-29 10:20:00,193.82,193.92,193.66,193.67,5955.0,184.2484,184.3435,184.0963,184.1059,5955.0
2019-10-29 10:25:00,193.77,193.81,193.63,193.65,18987.0,184.2009,184.2389,184.0678,184.0868,18987.0
2019-10-29 10:30:00,193.63,193.63,193.48,193.48,4260.0,184.0678,184.0678,183.9252,183.9252,4260.0
2019-10-29 10:35:00,193.55,193.64,193.38,193.64,6090.0,183.9918,184.0773,183.8302,184.0773,6090.0
2019-10-29 10:40:00,193.84,193.9,193.72,193.83,7206.0,184.2675,184.3245,184.1534,184.2579,7206.0
2019-10-29 10:45:00,193.86,194.15,193.79,194.13,28263.0,184.2865,184.5621,184.2199,184.5431,28263.0
2019-10-29 10:50:00,194.24,194.44,194.2,194.29,14982.0,184.6477,184.8378,184.6097,184.6952,14982.0
2019-10-29 10:55:00,194.22,194.26,193.77,193.77,24993.0,184.6287,184.6667,184.2009,184.2009,24993.0
2019-10-29 11:00:00,193.86,194.12,193.86,193.92,12585.0,184.2865,184.5336,184.2865,184.3435,12585.0
2019-10-29 11:05:00,193.96,194.04,193.48,193.63,29865.0,184.3815,184.4576,183.9252,184.0678,29865.0
2019-10-29 11:10:00,193.68,193.68,193.37,193.41,11151.0,184.1154,184.1154,183.8207,183.8587,11151.0
2019-10-29 11:15:00,193.56,193.8,193.56,193.79,6273.0,184.0013,184.2294,184.0013,184.2199,6273.0
2019-10-29 11:20:00,193.76,193.93,193.46,193.6,14379.0,184.1914,184.353,183.9062,184.0393,14379.0
2019-10-29 11:25:00,193.52,193.53,193.24,193.52,5709.0,183.9633,183.9728,183.6971,183.9633,5709.0
2019-10-29 11:30:00,193.57,193.72,193.57,193.59,6900.0,184.0108,184.1534,184.0108,184.0298,6900.0
2019-10-29 11:35:00,193.66,193.78,193.52,193.78,9000.0,184.0963,184.2104,183.9633,184.2104,9000.0
2019-10-29 11:40:00,193.8,193.95,193.8,193.82,11553.0,184.2294,184.372,184.2294,184.2484,11553.0
2019-10-29 11:45:00,193.81,193.84,193.72,193.79,4800.0,184.2389,184.2675,184.1534,184.2199,4800.0
2019-10-29 11:50:00,193.74,193.74,193.29,193.37,7599.0,184.1724,184.1724,183.7446,183.8207,7599.0
2019-10-29 11:55:00,193.36,193.53,193.02,193.22,7500.0,183.8112,183.9728,183.4879,183.6781,7500.0
2019-10-29 12:00:00,193.04,193.23,192.88,193.13,10632.0,183.507,183.6876,183.3549,183.5925,10632.0
2019-10-29 12:05:00,193.25,193.51,193.24,193.43,11427.0,183.7066,183.9538,183.6971,183.8777,11427.0
2019-10-29 12:10:00,193.31,193.68,193.31,193.59,9876.0,183.7636,184.1154,183.7636,184.0298,9876.0
2019-10-29 12:15:00,193.68,193.75,193.62,193.75,3330.0,184.1154,184.1819,184.0583,184.1819,3330.0
2019-10-29 12:20:00,193.81,193.83,193.63,193.7,19164.0,184.2389,184.2579,184.0678,184.1344,19164.0
2019-10-29 12:25:00,193.7,193.77,193.49,193.53,11400.0,184.1344,184.2009,183.9347,183.9728,11400.0
2019-10-29 12:30:00,193.62,193.77,193.6,193.64,23823.0,184.0583,184.2009,184.0393,184.0773,23823.0
2019-10-29 12:35:00,193.62,193.75,193.62,193.74,1800.0,184.0583,184.1819,184.0583,184.1724,1800.0
2019-10-29 12:40:00,193.75,193.75,193.65,193.65,9525.0,184.1819,184.1819,184.0868,184.0868,9525.0
2019-10-29 12:45:00,193.67,193.72,193.54,193.55,7500.0,184.1059,184.1534,183.9823,183.9918,7500.0
2019-10-29 12:50:00,193.71,193.79,193.67,193.79,2427.0,184.1439,184.2199,184.1059,184.2199,2427.0
2019-10-29 12:55:00,193.74,193.74,193.69,193.72,6600.0,184.1724,184.1724,184.1249,184.1534,6600.0
2019-10-29 13:00:00,193.78,194.02,193.78,194.02,6303.0,184.2104,184.4386,184.2104,184.4386,6303.0
2019-10-29 13:05:00,194.03,194.07,194.03,194.04,3606.0,184.4481,184.4861,184.4481,184.4576,3606.0
2019-10-29 13:10:00,194.03,194.22,194.03,194.22,3300.0,184.4481,184.6287,184.4481,184.6287,3300.0
2019-10-29 13:15:00,194.17,194.17,194.08,194.13,5097.0,184.5812,184.5812,184.4956,184.5431,5097.0
2019-10-29 13:20:00,194.15,194.15,193.92,193.98,9171.0,184.5621,184.5621,184.3435,184.4005,9171.0
2019-10-29 13:25:00,193.94,193.94,193.62,193.65,8841.0,184.3625,184.3625,184.0583,184.0868,8841.0
2019-10-29 13:30:00,193.7,193.7,193.48,193.48,16800.0,184.1344,184.1344,183.9252,183.9252,16800.0
2019-10-29 13:35:00,193.54,193.75,193.54,193.7,4377.0,183.9823,184.1819,183.9823,184.1344,4377.0
2019-10-29 13:40:00,193.7,193.75,193.62,193.68,8142.0,184.1344,184.1819,184.0583,184.1154,8142.0
2019-10-29 13:45:00,193.68,193.68,193.68,193.68,0.0,184.1154,184.1154,184.1154,184.1154,0.0
2019-10-29 13:50:00,193.72,193.83,193.72,193.81,2403.0,184.1534,184.2579,184.1534,184.2389,2403.0
2019-10-29 13:55:00,193.81,194.08,193.81,193.96,5568.0,184.2389,184.4956,184.2389,184.3815,5568.0
2019-10-29 14:00:00,193.93,193.93,193.52,193.52,8745.0,184.353,184.353,183.9633,183.9633,8745.0
2019-10-29 14:05:00,193.62,193.66,193.58,193.63,3000.0,184.0583,184.0963,184.0203,184.0678,3000.0
2019-10-29 14:10:00,193.65,193.69,193.53,193.53,8400.0,184.0868,184.1249,183.9728,183.9728,8400.0
2019-10-29 14:15:00,193.59,193.61,193.17,193.25,11400.0,184.0298,184.0488,183.6305,183.7066,11400.0
2019-10-29 14:20:00,193.18,193.3,193.12,193.2,5475.0,183.64,183.7541,183.583,183.6591,5475.0
2019-10-29 14:25:00,193.2,193.29,193.17,193.24,2700.0,183.6591,183.7446,183.6305,183.6971,2700.0
2019-10-29 14:30:00,193.29,193.33,193.2,193.21,9066.0,183.7446,183.7826,183.6591,183.6686,9066.0
2019-10-29 14:35:00,193.22,193.33,193.2,193.28,13089.0,183.6781,183.7826,183.6591,183.7351,13089.0
2019-10-29 14:40:00,193.28,193.38,193.25,193.38,9978.0,183.7351,183.8302,183.7066,183.8302,9978.0
2019-10-29 14:45:00,193.45,193.49,193.29,193.42,40410.0,183.8967,183.9347,183.7446,183.8682,40410.0
2019-10-29 14:50:00,193.38,193.39,193.19,193.19,10794.0,183.8302,183.8397,183.6496,183.6496,10794.0
2019-10-29 14:55:00,193.21,193.21,193.15,193.15,4500.0,183.6686,183.6686,183.6115,183.6115,4500.0
2019-10-29 15:00:00,193.15,193.17,192.85,192.91,10557.0,183.6115,183.6305,183.3263,183.3834,10557.0
2019-10-29 15:05:00,192.93,192.99,192.85,192.99,6684.0,183.4024,183.4594,183.3263,183.4594,6684.0
2019-10-29 15:10:00,193.0,193.13,192.93,193.12,18771.0,183.4689,183.5925,183.4024,183.583,18771.0
2019-10-29 15:15:00,193.12,193.2,193.08,193.2,17028.0,183.583,183.6591,183.545,183.6591,17028.0
2019-10-29 15:20:00,193.2,193.35,193.11,193.34,20232.0,183.6591,183.8017,183.5735,183.7921,20232.0
2019-10-29 15:25:00,193.4,193.59,193.4,193.5,16146.0,183.8492,184.0298,183.8492,183.9442,16146.0
2019-10-29 15:30:00,193.48,193.58,193.45,193.57,15702.0,183.9252,184.0203,183.8967,184.0108,15702.0
2019-10-29 15:35:00,193.59,193.63,193.55,193.6,24957.0,184.0298,184.0678,183.9918,184.0393,24957.0
2019-10-29 15:40:00,193.59,193.73,193.53,193.69,34932.0,184.0298,184.1629,183.9728,184.1249,34932.0
2019-10-29 15:45:00,193.71,193.84,193.55,193.65,17415.0,184.1439,184.2675,183.9918,184.0868,17415.0
2019-10-29 15:50:00,193.69,194.12,193.69,194.08,36597.0,184.1249,184.5336,184.1249,184.4956,36597.0
2019-10-29 15:55:00,194.04,194.13,193.81,193.9,75111.0,184.4576,184.5431,184.2389,184.3245,75111.0
2019-10-30 09:30:00,194.12,194.12,193.33,193.33,11499.0,184.5336,184.5336,183.7826,183.7826,11499.0
2019-10-30 09:35:00,193.63,193.85,193.16,193.2,2400.0,184.0678,184.277,183.621,183.6591,2400.0
2019-10-30 09:40:00,193.5,193.5,193.09,193.21,7200.0,183.9442,183.9442,183.5545,183.6686,7200.0
2019-10-30 09:45:00,193.31,193.31,193.11,193.25,11700.0,183.7636,183.7636,183.5735,183.7066,11700.0
2019-10-30 09:50:00,193.32,193.51,192.84,193.02,9900.0,183.7731,183.9538,183.3168,183.4879,9900.0
2019-10-30 09:55:00,193.15,193.36,192.97,193.22,3000.0,183.6115,183.8112,183.4404,183.6781,3000.0
2019-10-30 10:00:00,193.13,193.67,193.04,193.11,20697.0,183.5925,184.1059,183.507,183.5735,20697.0
2019-10-30 10:05:00,193.38,193.4,192.98,193.1,5256.0,183.8302,183.8492,183.4499,183.564,5256.0
2019-10-30 10:10:00,193.09,193.2,192.94,192.99,10950.0,183.5545,183.6591,183.4119,183.4594,10950.0
2019-10-30 10:15:00,193.12,193.12,192.87,193.07,3900.0,183.583,183.583,183.3454,183.5355,3900.0
2019-10-30 10:20:00,192.9,193.13,192.9,193.13,2700.0,183.3739,183.5925,183.3739,183.5925,2700.0
2019-10-30 10:25:00,193.14,193.26,193.01,193.22,6609.0,183.602,183.7161,183.4784,183.6781,6609.0
2019-10-30 10:30:00,193.28,193.45,193.23,193.37,6570.0,183.7351,183.8967,183.6876,183.8207,6570.0
2019-10-30 10:35:00,193.4,193.46,193.37,193.37,3000.0,183.8492,183.9062,183.8207,183.8207,3000.0
2019-10-30 10:40:00,193.41,193.41,192.89,192.89,10500.0,183.8587,183.8587,183.3644,183.3644,10500.0
2019-10-30 10:45:00,192.87,192.92,192.7,192.77,9018.0,183.3454,183.3929,183.1838,183.2503,9018.0
2019-10-30 10:50:00,192.8,193.03,192.71,192.92,8400.0,183.2788,183.4975,183.1933,183.3929,8400.0
2019-10-30 10:55:00,192.94,192.99,192.86,192.99,4440.0,183.4119,183.4594,183.3359,183.4594,4440.0
2019-10-30 11:00:00,192.91,193.06,192.86,192.95,14715.0,183.3834,183.526,183.3359,183.4214,14715.0
2019-10-30 11:05:00,193.01,193.15,193.01,193.12,9000.0,183.4784,183.6115,183.4784,183.583,9000.0
2019-10-30 11:10:00,193.18,193.22,192.93,192.93,4500.0,183.64,183.6781,183.4024,183.4024,4500.0
2019-10-30 11:15:00,192.94,192.95,192.88,192.88,1500.0,183.4119,183.4214,183.3549,183.3549,1500.0
2019-10-30 11:20:00,192.79,192.88,192.63,192.63,22836.0,183.2693,183.3549,183.1172,183.1172,22836.0
2019-10-30 11:25:00,192.76,192.81,192.72,192.72,2160.0,183.2408,183.2883,183.2028,183.2028,2160.0
2019-10-30 11:30:00,192.73,192.8,192.59,192.74,8025.0,183.2123,183.2788,183.0792,183.2218,8025.0
2019-10-30 11:35:00,192.81,192.81,192.7,192.76,2100.0,183.2883,183.2883,183.1838,183.2408,2100.0
2019-10-30 11:40:00,192.89,193.08,192.74,193.01,9150.0,183.3644,183.545,183.2218,183.4784,9150.0
2019-10-30 11:45:00,192.87,193.07,192.85,192.97,7995.0,183.3454,183.5355,183.3263,183.4404,7995.0
2019-10-30 11:50:00,192.97,193.05,192.78,192.99,9060.0,183.4404,183.5165,183.2598,183.4594,9060.0
2019-10-30 11:55:00,193.05,193.36,193.02,193.36,7806.0,183.5165,183.8112,183.4879,183.8112,7806.0
2019-10-30 12:00:00,193.33,193.39,193.14,193.25,18261.0,183.7826,183.8397,183.602,183.7066,18261.0
2019-10-30 12:05:00,193.21,193.42,193.21,193.42,10800.0,183.6686,183.8682,183.6686,183.8682,10800.0
2019-10-30 12:10:00,193.41,193.54,193.39,193.42,5829.0,183.8587,183.9823,183.8397,183.8682,5829.0
2019-10-30 12:15:00,193.42,193.63,193.27,193.63,9465.0,183.8682,184.0678,183.7256,184.0678,9465.0
2019-10-30 12:20:00,193.49,193.62,193.47,193.62,5676.0,183.9347,184.0583,183.9157,184.0583,5676.0
2019-10-30 12:25:00,193.63,193.77,193.63,193.74,12840.0,184.0678,184.2009,184.0678,184.1724,12840.0
2019-10-30 12:30:00,193.77,193.95,193.77,193.83,11409.0,184.2009,184.372,184.2009,184.2579,11409.0
2019-10-30 12:35:00,193.73,193.89,193.67,193.89,6600.0,184.1629,184.315,184.1059,184.315,6600.0
2019-10-30 12:40:00,193.83,193.85,193.58,193.85,15012.0,184.2579,184.277,184.0203,184.277,15012.0
2019-10-30 12:45:00,193.92,193.93,193.85,193.88,3309.0,184.3435,184.353,184.277,184.3055,3309.0
2019-10-30 12:50:00,193.92,193.92,193.79,193.87,2400.0,184.3435,184.3435,184.2199,184.296,2400.0
2019-10-30 12:55:00,193.82,193.86,193.72,193.81,5214.0,184.2484,184.2865,184.1534,184.2389,5214.0
2019-10-30 13:00:00,193.75,193.84,193.68,193.68,6150.0,184.1819,184.2675,184.1154,184.1154,6150.0
2019-10-30 13:05:00,193.74,193.87,193.71,193.87,3474.0,184.1724,184.296,184.1439,184.296,3474.0
2019-10-30 13:10:00,193.78,193.87,193.78,193.87,4800.0,184.2104,184.296,184.2104,184.296,4800.0
2019-10-30 13:15:00,193.88,193.92,193.83,193.88,3000.0,184.3055,184.3435,184.2579,184.3055,3000.0
2019-10-30 13:20:00,193.87,193.91,193.82,193.89,10500.0,184.296,184.334,184.2484,184.315,10500.0
2019-10-30 13:25:00,193.88,193.89,193.73,193.77,6909.0,184.3055,184.315,184.1629,184.2009,6909.0
2019-10-30 13:30:00,193.71,193.99,193.71,193.98,8100.0,184.1439,184.41,184.1439,184.4005,8100.0
2019-10-30 13:35:00,193.95,194.07,193.69,193.74,12300.0,184.372,184.4861,184.1249,184.1724,12300.0
2019-10-30 13:40:00,193.69,193.97,193.62,193.97,4803.0,184.1249,184.391,184.0583,184.391,4803.0
2019-10-30 13:45:00,193.94,194.14,193.89,193.96,9669.0,184.3625,184.5526,184.315,184.3815,9669.0
2019-10-30 13:50:00,193.91,194.08,193.82,194.08,8973.0,184.334,184.4956,184.2484,184.4956,8973.0
2019-10-30 13:55:00,194.02,194.08,193.87,193.87,6300.0,184.4386,184.4956,184.296,184.296,6300.0
2019-10-30 14:00:00,193.43,193.83,193.43,193.73,13827.0,183.8777,184.2579,183.8777,184.1629,13827.0
2019-10-30 14:05:00,193.8,193.86,193.72,193.79,8937.0,184.2294,184.2865,184.1534,184.2199,8937.0
2019-10-30 14:10:00,193.78,194.2,193.75,194.19,11247.0,184.2104,184.6097,184.1819,184.6002,11247.0
2019-10-30 14:15:00,194.2,194.59,194.19,194.5,12087.0,184.6097,184.9804,184.6002,184.8949,12087.0
2019-10-30 14:20:00,194.58,194.73,194.58,194.61,3900.0,184.9709,185.1135,184.9709,184.9994,3900.0
2019-10-30 14:25:00,194.7,194.74,194.53,194.55,13950.0,185.085,185.123,184.9234,184.9424,13950.0
2019-10-30 14:30:00,194.52,194.54,194.1,194.22,12384.0,184.9139,184.9329,184.5146,184.6287,12384.0
2019-10-30 14:35:00,194.29,194.67,194.24,194.38,10413.0,184.6952,185.0565,184.6477,184.7808,10413.0
2019-10-30 14:40:00,194.54,194.82,194.26,194.82,5400.0,184.9329,185.1991,184.6667,185.1991,5400.0
2019-10-30 14:45:00,194.59,194.79,194.54,194.68,11397.0,184.9804,185.1705,184.9329,185.066,11397.0
2019-10-30 14:50:00,194.77,194.91,194.64,194.7,17493.0,185.1515,185.2846,185.0279,185.085,17493.0
2019-10-30 14:55:00,194.69,194.69,194.44,194.49,38700.0,185.0755,185.0755,184.8378,184.8854,38700.0
2019-10-30 15:00:00,194.54,194.91,194.54,194.81,8835.0,184.9329,185.2846,184.9329,185.1896,8835.0
2019-10-30 15:05:00,194.86,195.15,194.86,195.15,14913.0,185.2371,185.5128,185.2371,185.5128,14913.0
2019-10-30 15:10:00,195.2,195.34,195.2,195.34,9375.0,185.5603,185.6934,185.5603,185.6934,9375.0
2019-10-30 15:15:00,195.3,195.42,195.22,195.29,16980.0,185.6554,185.7694,185.5793,185.6458,16980.0
2019-10-30 15:20:00,195.38,195.71,195.38,195.58,11415.0,185.7314,186.0451,185.7314,185.9215,11415.0
2019-10-30 15:25:00,195.54,195.54,195.23,195.32,7836.0,185.8835,185.8835,185.5888,185.6744,7836.0
2019-10-30 15:30:00,195.24,195.24,194.67,194.68,13059.0,185.5983,185.5983,185.0565,185.066,13059.0
2019-10-30 15:35:00,194.74,194.87,194.63,194.63,17979.0,185.123,185.2466,185.0184,185.0184,17979.0
2019-10-30 15:40:00,194.69,194.83,194.54,194.64,19491.0,185.0755,185.2086,184.9329,185.0279,19491.0
2019-10-30 15:45:00,194.68,194.89,194.68,194.89,18609.0,185.066,185.2656,185.066,185.2656,18609.0
2019-10-30 15:50:00,194.89,195.44,194.89,195.42,26040.0,185.2656,185.7884,185.2656,185.7694,26040.0
2019-10-30 15:55:00,195.4,195.47,195.11,195.43,72864.0,185.7504,185.817,185.4747,185.7789,72864.0
2019-10-31 09:30:00,195.83,196.33,194.92,195.13,13008.0,186.1592,186.6345,185.2941,185.4938,13008.0
2019-10-31 09:35:00,195.07,195.28,194.95,194.95,4854.0,185.4367,185.6363,185.3226,185.3226,4854.0
2019-10-31 09:40:00,195.26,195.26,194.39,194.65,10374.0,185.6173,185.6173,184.7903,185.0375,10374.0
2019-10-31 09:45:00,194.75,195.42,194.74,195.35,7926.0,185.1325,185.7694,185.123,185.7029,7926.0
2019-10-31 09:50:00,194.99,195.92,194.99,195.92,7422.0,185.3607,186.2447,185.3607,186.2447,7422.0
2019-10-31 09:55:00,195.95,195.95,195.52,195.63,3900.0,186.2733,186.2733,185.8645,185.9691,3900.0
2019-10-31 10:00:00,195.72,195.72,195.37,195.38,4854.0,186.0546,186.0546,185.7219,185.7314,4854.0
2019-10-31 10:05:00,195.35,195.4,194.96,194.96,6246.0,185.7029,185.7504,185.3321,185.3321,6246.0
2019-10-31 10:10:00,194.94,195.13,194.74,194.85,8100.0,185.3131,185.4938,185.123,185.2276,8100.0
2019-10-31 10:15:00,194.91,194.93,194.71,194.83,2916.0,185.2846,185.3036,185.0945,185.2086,2916.0
2019-10-31 10:20:00,194.87,194.87,194.29,194.4,11379.0,185.2466,185.2466,184.6952,184.7998,11379.0
2019-10-31 10:25:00,194.41,194.55,194.33,194.55,1800.0,184.8093,184.9424,184.7333,184.9424,1800.0
2019-10-31 10:30:00,194.32,194.32,193.94,194.22,5100.0,184.7238,184.7238,184.3625,184.6287,5100.0
2019-10-31 10:35:00,194.13,194.4,193.49,193.96,41412.0,184.5431,184.7998,183.9347,184.3815,41412.0
2019-10-31 10:40:00,193.96,194.13,193.69,193.79,6900.0,184.3815,184.5431,184.1249,184.2199,6900.0
2019-10-31 10:45:00,193.87,194.26,193.87,194.26,3165.0,184.296,184.6667,184.296,184.6667,3165.0
2019-10-31 10:50:00,194.25,194.54,194.25,194.46,3441.0,184.6572,184.9329,184.6572,184.8568,3441.0
2019-10-31 10:55:00,194.41,194.57,194.33,194.57,4200.0,184.8093,184.9614,184.7333,184.9614,4200.0
2019-10-31 11:00:00,194.55,194.73,194.55,194.64,3972.0,184.9424,185.1135,184.9424,185.0279,3972.0
2019-10-31 11:05:00,194.53,194.63,194.53,194.63,900.0,184.9234,185.0184,184.9234,185.0184,900.0
2019-10-31 11:10:00,194.51,194.51,194.43,194.49,2400.0,184.9044,184.9044,184.8283,184.8854,2400.0
2019-10-31 11:15:00,194.59,194.59,194.23,194.25,7800.0,184.9804,184.9804,184.6382,184.6572,7800.0
2019-10-31 11:20:00,194.14,194.18,194.02,194.11,4320.0,184.5526,184.5907,184.4386,184.5241,4320.0
2019-10-31 11:25:00,194.03,194.03,193.8,193.86,2667.0,184.4481,184.4481,184.2294,184.2865,2667.0
2019-10-31 11:30:00,193.88,193.96,193.82,193.85,3000.0,184.3055,184.3815,184.2484,184.277,3000.0
2019-10-31 11:35:00,193.92,193.93,193.92,193.93,930.0,184.3435,184.353,184.3435,184.353,930.0
2019-10-31 11:40:00,193.9,193.9,193.6,193.6,3615.0,184.3245,184.3245,184.0393,184.0393,3615.0
2019-10-31 11:45:00,193.52,193.52,193.38,193.38,2610.0,183.9633,183.9633,183.8302,183.8302,2610.0
2019-10-31 11:50:00,193.43,193.47,193.37,193.46,4875.0,183.8777,183.9157,183.8207,183.9062,4875.0
2019-10-31 11:55:00,193.44,193.61,193.44,193.53,5835.0,183.8872,184.0488,183.8872,183.9728,5835.0
2019-10-31 12:00:00,193.39,193.44,193.34,193.35,2148.0,183.8397,183.8872,183.7921,183.8017,2148.0
2019-10-31 12:05:00,193.22,193.22,193.2,193.2,600.0,183.6781,183.6781,183.6591,183.6591,600.0
2019-10-31 12:10:00,193.34,193.39,193.27,193.39,2484.0,183.7921,183.8397,183.7256,183.8397,2484.0
2019-10-31 12:15:00,193.44,193.44,193.31,193.42,2832.0,183.8872,183.8872,183.7636,183.8682,2832.0
2019-10-31 12:20:00,193.32,193.42,193.32,193.39,2700.0,183.7731,183.8682,183.7731,183.8397,2700.0
2019-10-31 12:25:00,193.54,193.63,193.53,193.55,4200.0,183.9823,184.0678,183.9728,183.9918,4200.0
2019-10-31 12:30:00,193.4,193.4,193.19,193.2,5901.0,183.8492,183.8492,183.6496,183.6591,5901.0
2019-10-31 12:35:00,193.06,193.12,193.06,193.06,900.0,183.526,183.583,183.526,183.526,900.0
2019-10-31 12:40:00,193.11,193.11,192.93,193.03,2700.0,183.5735,183.5735,183.4024,183.4975,2700.0
2019-10-31 12:45:00,193.08,193.08,192.97,193.06,2700.0,183.545,183.545,183.4404,183.526,2700.0
2019-10-31 12:50:00,193.07,193.07,192.99,193.01,3003.0,183.5355,183.5355,183.4594,183.4784,3003.0
2019-10-31 12:55:00,193.01,193.07,193.01,193.02,3150.0,183.4784,183.5355,183.4784,183.4879,3150.0
2019-10-31 13:00:00,193.04,193.04,192.92,192.93,7164.0,183.507,183.507,183.3929,183.4024,7164.0
2019-10-31 13:05:00,192.91,192.95,192.67,192.7,14388.0,183.3834,183.4214,183.1552,183.1838,14388.0
2019-10-31 13:10:00,192.73,192.8,192.7,192.7,10083.0,183.2123,183.2788,183.1838,183.1838,10083.0
2019-10-31 13:15:00,192.69,192.78,192.67,192.75,4800.0,183.1742,183.2598,183.1552,183.2313,4800.0
2019-10-31 13:20:00,192.75,192.78,192.55,192.55,5700.0,183.2313,183.2598,183.0412,183.0412,5700.0
2019-10-31 13:25:00,192.53,192.63,192.44,192.63,3003.0,183.0221,183.1172,182.9366,183.1172,3003.0
2019-10-31 13:30:00,192.63,192.71,192.59,192.71,2100.0,183.1172,183.1933,183.0792,183.1933,2100.0
2019-10-31 13:35:00,192.71,192.92,192.71,192.91,3306.0,183.1933,183.3929,183.1933,183.3834,3306.0
2019-10-31 13:40:00,192.92,192.96,192.79,192.8,8664.0,183.3929,183.4309,183.2693,183.2788,8664.0
2019-10-31 13:45:00,192.79,192.94,192.79,192.84,7419.0,183.2693,183.4119,183.2693,183.3168,7419.0
2019-10-31 13:50:00,192.78,192.8,192.43,192.45,10917.0,183.2598,183.2788,182.9271,182.9461,10917.0
2019-10-31 13:55:00,192.53,192.6,192.47,192.47,1800.0,183.0221,183.0887,182.9651,182.9651,1800.0
2019-10-31 14:00:00,192.46,192.46,192.37,192.37,4914.0,182.9556,182.9556,182.87,182.87,4914.0
2019-10-31 14:05:00,192.41,192.44,192.38,192.44,3000.0,182.9081,182.9366,182.8796,182.9366,3000.0
2019-10-31 14:10:00,192.4,192.4,192.3,192.31,4527.0,182.8986,182.8986,182.8035,182.813,4527.0
2019-10-31 14:15:00,192.35,192.4,192.14,192.27,6411.0,182.851,182.8986,182.6514,182.775,6411.0
2019-10-31 14:20:00,192.27,192.3,192.2,192.25,7419.0,182.775,182.8035,182.7084,182.756,7419.0
2019-10-31 14:25:00,192.26,192.26,191.86,191.86,22962.0,182.7655,182.7655,182.3852,182.3852,22962.0
2019-10-31 14:30:00,191.8,191.82,191.45,191.52,40329.0,182.3282,182.3472,181.9955,182.062,40329.0
2019-10-31 14:35:00,191.53,191.58,190.99,191.15,58011.0,182.0715,182.1191,181.5582,181.7103,58011.0
2019-10-31 14:40:00,191.2,191.2,190.73,190.89,21651.0,181.7578,181.7578,181.311,181.4631,21651.0
2019-10-31 14:45:00,190.83,191.51,190.73,191.2,31584.0,181.4061,182.0525,181.311,181.7578,31584.0
2019-10-31 14:50:00,191.23,191.6,190.88,190.96,32784.0,181.7863,182.1381,181.4536,181.5297,32784.0
2019-10-31 14:55:00,191.01,191.09,190.77,191.03,26172.0,181.5772,181.6533,181.3491,181.5962,26172.0
2019-10-31 15:00:00,190.94,191.05,190.82,190.98,23523.0,181.5107,181.6152,181.3966,181.5487,23523.0
2019-10-31 15:05:00,190.95,190.97,190.78,190.91,17934.0,181.5202,181.5392,181.3586,181.4821,17934.0
2019-10-31 15:10:00,190.93,190.97,190.79,190.97,17124.0,181.5012,181.5392,181.3681,181.5392,17124.0
2019-10-31 15:15:00,190.97,191.03,190.81,190.93,42297.0,181.5392,181.5962,181.3871,181.5012,42297.0
2019-10-31 15:20:00,190.93,190.97,190.69,190.7,21303.0,181.5012,181.5392,181.273,181.2825,21303.0
2019-10-31 15:25:00,190.71,190.94,190.54,190.83,19428.0,181.292,181.5107,181.1304,181.4061,19428.0
2019-10-31 15:30:00,190.84,191.03,190.74,190.96,40152.0,181.4156,181.5962,181.3205,181.5297,40152.0
2019-10-31 15:35:00,190.94,190.99,190.54,190.68,12489.0,181.5107,181.5582,181.1304,181.2635,12489.0
2019-10-31 15:40:00,190.7,190.85,190.56,190.56,20415.0,181.2825,181.4251,181.1494,181.1494,20415.0
2019-10-31 15:45:00,190.55,190.76,190.54,190.59,21369.0,181.1399,181.3396,181.1304,181.178,21369.0
2019-10-31 15:50:00,190.6,190.77,190.53,190.77,74742.0,181.1875,181.3491,181.1209,181.3491,74742.0
2019-10-31 15:55:00,190.72,190.77,190.62,190.77,200412.0,181.3015,181.3491,181.2065,181.3491,200412.0
2019-11-01 09:30:00,191.95,192.63,191.95,192.32,16755.0,182.4708,183.1172,182.4708,182.8225,16755.0
2019-11-01 09:35:00,192.37,192.43,191.86,191.86,15861.0,182.87,182.9271,182.3852,182.3852,15861.0
2019-11-01 09:40:00,191.98,191.98,191.82,191.98,5118.0,182.4993,182.4993,182.3472,182.4993,5118.0
2019-11-01 09:45:00,191.98,192.0,191.82,191.93,10059.0,182.4993,182.5183,182.3472,182.4518,10059.0
2019-11-01 09:50:00,191.81,192.18,191.75,192.04,14721.0,182.3377,182.6894,182.2807,182.5563,14721.0
2019-11-01 09:55:00,192.01,192.07,191.86,192.07,10926.0,182.5278,182.5849,182.3852,182.5849,10926.0
2019-11-01 10:00:00,192.07,192.17,191.9,192.0,20193.0,182.5849,182.6799,182.4233,182.5183,20193.0
2019-11-01 10:05:00,192.0,192.04,191.75,191.79,13554.0,182.5183,182.5563,182.2807,182.3187,13554.0
2019-11-01 10:10:00,191.8,191.8,191.76,191.79,5700.0,182.3282,182.3282,182.2902,182.3187,5700.0
2019-11-01 10:15:00,191.83,191.84,191.0,191.17,20631.0,182.3567,182.3662,181.5677,181.7293,20631.0
2019-11-01 10:20:00,191.09,191.77,191.09,191.77,4500.0,181.6533,182.2997,181.6533,182.2997,4500.0
2019-11-01 10:25:00,191.72,191.75,191.51,191.72,9300.0,182.2521,182.2807,182.0525,182.2521,9300.0
2019-11-01 10:30:00,191.84,191.86,191.67,191.67,14439.0,182.3662,182.3852,182.2046,182.2046,14439.0
2019-11-01 10:35:00,191.65,191.82,191.56,191.82,5640.0,182.1856,182.3472,182.1001,182.3472,5640.0
2019-11-01 10:40:00,191.66,191.87,191.65,191.82,3600.0,182.1951,182.3947,182.1856,182.3472,3600.0
2019-11-01 10:45:00,191.69,191.74,191.31,191.53,13800.0,182.2236,182.2712,181.8624,182.0715,13800.0
2019-11-01 10:50:00,191.49,191.62,191.47,191.52,8346.0,182.0335,182.1571,182.0145,182.062,8346.0
2019-11-01 10:55:00,191.56,191.69,191.49,191.51,9009.0,182.1001,182.2236,182.0335,182.0525,9009.0
2019-11-01 11:00:00,191.56,191.69,191.52,191.62,5100.0,182.1001,182.2236,182.062,182.1571,5100.0
2019-11-01 11:05:00,191.57,191.58,191.43,191.43,12216.0,182.1096,182.1191,181.9765,181.9765,12216.0
2019-11-01 11:10:00,191.38,191.43,191.13,191.21,8523.0,181.9289,181.9765,181.6913,181.7673,8523.0
2019-11-01 11:15:00,191.19,191.59,191.18,191.57,2295.0,181.7483,182.1286,181.7388,182.1096,2295.0
2019-11-01 11:20:00,191.64,191.7,191.41,191.59,9900.0,182.1761,182.2331,181.9575,182.1286,9900.0
2019-11-01 11:25:00,191.69,191.74,191.64,191.74,10470.0,182.2236,182.2712,182.1761,182.2712,10470.0
2019-11-01 11:30:00,191.75,191.86,191.74,191.82,5400.0,182.2807,182.3852,182.2712,182.3472,5400.0
2019-11-01 11:35:00,191.86,191.92,191.8,191.87,9000.0,182.3852,182.4423,182.3282,182.3947,9000.0
2019-11-01 11:40:00,191.82,192.06,191.82,192.06,3000.0,182.3472,182.5754,182.3472,182.5754,3000.0
2019-11-01 11:45:00,192.11,192.11,191.98,192.11,4884.0,182.6229,182.6229,182.4993,182.6229,4884.0
2019-11-01 11:50:00,192.3,192.42,192.3,192.31,8904.0,182.8035,182.9176,182.8035,182.813,8904.0
2019-11-01 11:55:00,192.29,192.52,192.23,192.52,6636.0,182.794,183.0126,182.737,183.0126,6636.0
2019-11-01 12:00:00,192.52,192.65,192.52,192.65,6300.0,183.0126,183.1362,183.0126,183.1362,6300.0
2019-11-01 12:05:00,192.85,192.85,192.41,192.41,18096.0,183.3263,183.3263,182.9081,182.9081,18096.0
2019-11-01 12:10:00,192.48,192.62,192.35,192.42,10176.0,182.9746,183.1077,182.851,182.9176,10176.0
2019-11-01 12:15:00,192.42,192.51,192.39,192.46,4200.0,182.9176,183.0031,182.8891,182.9556,4200.0
2019-11-01 12:20:00,192.5,192.59,192.44,192.51,11700.0,182.9936,183.0792,182.9366,183.0031,11700.0
2019-11-01 12:25:00,192.5,192.66,192.5,192.63,3600.0,182.9936,183.1457,182.9936,183.1172,3600.0
2019-11-01 12:30:00,192.63,192.66,192.35,192.35,6600.0,183.1172,183.1457,182.851,182.851,6600.0
2019-11-01 12:35:00,192.45,192.45,192.4,192.4,1500.0,182.9461,182.9461,182.8986,182.8986,1500.0
2019-11-01 12:40:00,192.35,192.6,192.35,192.6,7500.0,182.851,183.0887,182.851,183.0887,7500.0
2019-11-01 12:45:00,192.55,192.73,192.5,192.63,6000.0,183.0412,183.2123,182.9936,183.1172,6000.0
2019-11-01 12:50:00,192.57,192.7,192.52,192.68,6816.0,183.0602,183.1838,183.0126,183.1647,6816.0
2019-11-01 12:55:00,192.74,192.85,192.4,192.53,7800.0,183.2218,183.3263,182.8986,183.0221,7800.0
2019-11-01 13:00:00,192.49,192.55,192.4,192.46,3600.0,182.9841,183.0412,182.8986,182.9556,3600.0
2019-11-01 13:05:00,192.41,192.6,192.36,192.54,10302.0,182.9081,183.0887,182.8605,183.0317,10302.0
2019-11-01 13:10:00,192.56,192.73,192.51,192.67,13515.0,183.0507,183.2123,183.0031,183.1552,13515.0
2019-11-01 13:15:00,192.69,192.73,192.47,192.47,5874.0,183.1742,183.2123,182.9651,182.9651,5874.0
2019-11-01 13:20:00,192.52,192.65,192.47,192.51,9018.0,183.0126,183.1362,182.9651,183.0031,9018.0
2019-11-01 13:25:00,192.49,192.49,192.23,192.34,18900.0,182.9841,182.9841,182.737,182.8415,18900.0
2019-11-01 13:30:00,192.34,192.41,192.31,192.41,3198.0,182.8415,182.9081,182.813,182.9081,3198.0
2019-11-01 13:35:00,192.43,192.46,192.25,192.42,6105.0,182.9271,182.9556,182.756,182.9176,6105.0
2019-11-01 13:40:00,192.37,192.5,192.35,192.5,4500.0,182.87,182.9936,182.851,182.9936,4500.0
2019-11-01 13:45:00,192.5,192.62,192.42,192.55,15351.0,182.9936,183.1077,182.9176,183.0412,15351.0
2019-11-01 13:50:00,192.54,192.58,192.42,192.5,8826.0,183.0317,183.0697,182.9176,182.9936,8826.0
2019-11-01 13:55:00,192.5,192.53,192.45,192.5,3300.0,182.9936,183.0221,182.9461,182.9936,3300.0
2019-11-01 14:00:00,192.51,192.52,192.38,192.43,6576.0,183.0031,183.0126,182.8796,182.9271,6576.0
2019-11-01 14:05:00,192.49,192.49,192.29,192.33,6381.0,182.9841,182.9841,182.794,182.832,6381.0
2019-11-01 14:10:00,192.41,192.61,192.4,192.55,7800.0,182.9081,183.0982,182.8986,183.0412,7800.0
2019-11-01 14:15:00,192.53,192.6,192.34,192.41,14805.0,183.0221,183.0887,182.8415,182.9081,14805.0
2019-11-01 14:20:00,192.43,192.55,192.39,192.39,4821.0,182.9271,183.0412,182.8891,182.8891,4821.0
2019-11-01 14:25:00,192.41,192.65,192.34,192.62,3525.0,182.9081,183.1362,182.8415,183.1077,3525.0
2019-11-01 14:30:00,192.66,192.95,192.66,192.85,3300.0,183.1457,183.4214,183.1457,183.3263,3300.0
2019-11-01 14:35:00,192.94,192.95,192.78,192.95,7674.0,183.4119,183.4214,183.2598,183.4214,7674.0
2019-11-01 14:40:00,192.95,193.02,192.91,192.96,5193.0,183.4214,183.4879,183.3834,183.4309,5193.0
2019-11-01 14:45:00,192.97,193.15,192.97,192.99,8601.0,183.4404,183.6115,183.4404,183.4594,8601.0
2019-11-01 14:50:00,192.99,192.99,192.85,192.85,1200.0,183.4594,183.4594,183.3263,183.3263,1200.0
2019-11-01 14:55:00,192.85,192.93,192.78,192.88,6930.0,183.3263,183.4024,183.2598,183.3549,6930.0
2019-11-01 15:00:00,192.87,192.92,192.71,192.85,9570.0,183.3454,183.3929,183.1933,183.3263,9570.0
2019-11-01 15:05:00,192.94,193.19,192.94,193.13,5325.0,183.4119,183.6496,183.4119,183.5925,5325.0
2019-11-01 15:10:00,193.19,193.21,193.1,193.19,4923.0,183.6496,183.6686,183.564,183.6496,4923.0
2019-11-01 15:15:00,193.12,193.33,193.12,193.16,12843.0,183.583,183.7826,183.583,183.621,12843.0
2019-11-01 15:20:00,193.12,193.24,192.91,192.91,27432.0,183.583,183.6971,183.3834,183.3834,27432.0
2019-11-01 15:25:00,192.94,193.02,192.91,192.94,8100.0,183.4119,183.4879,183.3834,183.4119,8100.0
2019-11-01 15:30:00,193.0,193.11,192.94,193.11,5100.0,183.4689,183.5735,183.4119,183.5735,5100.0
2019-11-01 15:35:00,193.14,193.31,193.14,193.31,3600.0,183.602,183.7636,183.602,183.7636,3600.0
2019-11-01 15:40:00,193.27,193.41,193.2,193.29,16389.0,183.7256,183.8587,183.6591,183.7446,16389.0
2019-11-01 15:45:00,193.27,193.29,192.99,192.99,12294.0,183.7256,183.7446,183.4594,183.4594,12294.0
2019-11-01 15:50:00,193.03,193.47,193.03,193.47,23265.0,183.4975,183.9157,183.4975,183.9157,23265.0
2019-11-01 15:55:00,193.45,193.45,193.08,193.27,73098.0,183.8967,183.8967,183.545,183.7256,73098.0
2019-11-04 09:30:00,194.76,194.84,193.61,193.61,18483.0,185.142,185.2181,184.0488,184.0488,18483.0
2019-11-04 09:35:00,193.5,193.83,192.73,192.74,3813.0,183.9442,184.2579,183.2123,183.2218,3813.0
2019-11-04 09:40:00,192.66,192.72,192.22,192.5,2100.0,183.1457,183.2028,182.7275,182.9936,2100.0
2019-11-04 09:45:00,192.24,192.3,191.43,191.43,9000.0,182.7465,182.8035,181.9765,181.9765,9000.0
2019-11-04 09:50:00,191.68,191.94,191.34,191.34,13929.0,182.2141,182.4613,181.8909,181.8909,13929.0
2019-11-04 09:55:00,191.28,191.85,191.19,191.48,23007.0,181.8339,182.3757,181.7483,182.024,23007.0
2019-11-04 10:00:00,191.44,191.66,190.99,190.99,26430.0,181.986,182.1951,181.5582,181.5582,26430.0
2019-11-04 10:05:00,191.08,191.41,191.07,191.24,3300.0,181.6438,181.9575,181.6342,181.7959,3300.0
2019-11-04 10:10:00,191.14,191.74,191.14,191.64,17025.0,181.7008,182.2712,181.7008,182.1761,17025.0
2019-11-04 10:15:00,191.63,191.83,191.49,191.63,10332.0,182.1666,182.3567,182.0335,182.1666,10332.0
2019-11-04 10:20:00,191.56,191.72,191.55,191.58,8100.0,182.1001,182.2521,182.0905,182.1191,8100.0
2019-11-04 10:25:00,191.57,191.93,191.55,191.93,11580.0,182.1096,182.4518,182.0905,182.4518,11580.0
2019-11-04 10:30:00,191.94,192.11,191.94,192.03,12153.0,182.4613,182.6229,182.4613,182.5468,12153.0
2019-11-04 10:35:00,192.11,192.32,192.02,192.17,18489.0,182.6229,182.8225,182.5373,182.6799,18489.0
2019-11-04 10:40:00,192.17,192.24,192.13,192.24,4050.0,182.6799,182.7465,182.6419,182.7465,4050.0
2019-11-04 10:45:00,192.24,192.24,191.94,192.08,9558.0,182.7465,182.7465,182.4613,182.5944,9558.0
2019-11-04 10:50:00,192.06,192.09,191.89,191.96,7200.0,182.5754,182.6039,182.4138,182.4803,7200.0
2019-11-04 10:55:00,191.92,192.04,191.88,191.96,1920.0,182.4423,182.5563,182.4042,182.4803,1920.0
2019-11-04 11:00:00,191.89,192.1,191.8,191.95,15717.0,182.4138,182.6134,182.3282,182.4708,15717.0
2019-11-04 11:05:00,192.0,192.07,191.89,191.89,13854.0,182.5183,182.5849,182.4138,182.4138,13854.0
2019-11-04 11:10:00,191.85,191.9,191.78,191.78,1500.0,182.3757,182.4233,182.3092,182.3092,1500.0
2019-11-04 11:15:00,191.88,191.88,191.59,191.77,7533.0,182.4042,182.4042,182.1286,182.2997,7533.0
2019-11-04 11:20:00,191.86,192.07,191.86,191.99,7500.0,182.3852,182.5849,182.3852,182.5088,7500.0
2019-11-04 11:25:00,192.0,192.06,191.95,191.98,3000.0,182.5183,182.5754,182.4708,182.4993,3000.0
2019-11-04 11:30:00,191.97,191.99,191.93,191.96,1500.0,182.4898,182.5088,182.4518,182.4803,1500.0
2019-11-04 11:35:00,191.96,191.99,191.9,191.94,6906.0,182.4803,182.5088,182.4233,182.4613,6906.0
2019-11-04 11:40:00,191.91,191.94,191.77,191.77,8907.0,182.4328,182.4613,182.2997,182.2997,8907.0
2019-11-04 11:45:00,191.75,191.84,191.59,191.83,9648.0,182.2807,182.3662,182.1286,182.3567,9648.0
2019-11-04 11:50:00,191.92,191.94,191.83,191.87,3831.0,182.4423,182.4613,182.3567,182.3947,3831.0
2019-11-04 11:55:00,191.84,191.91,191.68,191.85,9318.0,182.3662,182.4328,182.2141,182.3757,9318.0
2019-11-04 12:00:00,191.9,191.99,191.83,191.98,10344.0,182.4233,182.5088,182.3567,182.4993,10344.0
2019-11-04 12:05:00,191.99,192.02,191.79,191.81,6000.0,182.5088,182.5373,182.3187,182.3377,6000.0
2019-11-04 12:10:00,191.73,191.76,191.7,191.76,5928.0,182.2617,182.2902,182.2331,182.2902,5928.0
2019-11-04 12:15:00,191.72,191.72,191.54,191.66,5805.0,182.2521,182.2521,182.081,182.1951,5805.0
2019-11-04 12:20:00,191.67,191.84,191.67,191.84,6618.0,182.2046,182.3662,182.2046,182.3662,6618.0
2019-11-04 12:25:00,191.85,191.86,191.75,191.86,7149.0,182.3757,182.3852,182.2807,182.3852,7149.0
2019-11-04 12:30:00,191.86,191.86,191.72,191.85,4275.0,182.3852,182.3852,182.2521,182.3757,4275.0
2019-11-04 12:35:00,191.86,191.88,191.73,191.73,8466.0,182.3852,182.4042,182.2617,182.2617,8466.0
2019-11-04 12:40:00,191.74,191.84,191.61,191.84,4848.0,182.2712,182.3662,182.1476,182.3662,4848.0
2019-11-04 12:45:00,191.78,191.84,191.6,191.67,12360.0,182.3092,182.3662,182.1381,182.2046,12360.0
2019-11-04 12:50:00,191.62,191.65,191.56,191.6,9000.0,182.1571,182.1856,182.1001,182.1381,9000.0
2019-11-04 12:55:00,191.6,191.61,191.46,191.5,5769.0,182.1381,182.1476,182.005,182.043,5769.0
2019-11-04 13:00:00,191.54,191.79,191.54,191.76,8100.0,182.081,182.3187,182.081,182.2902,8100.0
2019-11-04 13:05:00,191.76,191.78,191.69,191.7,7749.0,182.2902,182.3092,182.2236,182.2331,7749.0
2019-11-04 13:10:00,191.72,191.72,191.64,191.64,7818.0,182.2521,182.2521,182.1761,182.1761,7818.0
2019-11-04 13:15:00,191.65,191.67,191.56,191.56,11622.0,182.1856,182.2046,182.1001,182.1001,11622.0
2019-11-04 13:20:00,191.55,191.7,191.5,191.62,21873.0,182.0905,182.2331,182.043,182.1571,21873.0
2019-11-04 13:25:00,191.66,191.67,191.53,191.53,15117.0,182.1951,182.2046,182.0715,182.0715,15117.0
2019-11-04 13:30:00,191.48,191.48,191.21,191.21,11250.0,182.024,182.024,181.7673,181.7673,11250.0
2019-11-04 13:35:00,191.26,191.28,191.21,191.24,6942.0,181.8149,181.8339,181.7673,181.7959,6942.0
2019-11-04 13:40:00,191.24,191.24,191.0,191.0,19356.0,181.7959,181.7959,181.5677,181.5677,19356.0
2019-11-04 13:45:00,190.98,190.98,190.82,190.96,5847.0,181.5487,181.5487,181.3966,181.5297,5847.0
2019-11-04 13:50:00,190.97,191.05,190.91,190.95,3300.0,181.5392,181.6152,181.4821,181.5202,3300.0
2019-11-04 13:55:00,190.92,190.95,190.88,190.91,2727.0,181.4917,181.5202,181.4536,181.4821,2727.0
2019-11-04 14:00:00,190.92,190.95,190.72,190.72,11496.0,181.4917,181.5202,181.3015,181.3015,11496.0
2019-11-04 14:05:00,190.72,190.76,190.63,190.63,5571.0,181.3015,181.3396,181.216,181.216,5571.0
2019-11-04 14:10:00,190.75,190.8,190.68,190.68,5205.0,181.3301,181.3776,181.2635,181.2635,5205.0
2019-11-04 14:15:00,190.71,190.71,190.51,190.57,9300.0,181.292,181.292,181.1019,181.1589,9300.0
2019-11-04 14:20:00,190.54,190.54,190.5,190.52,2298.0,181.1304,181.1304,181.0924,181.1114,2298.0
2019-11-04 14:25:00,190.59,190.75,190.44,190.72,27861.0,181.178,181.3301,181.0354,181.3015,27861.0
2019-11-04 14:30:00,190.75,191.1,190.62,191.03,14400.0,181.3301,181.6628,181.2065,181.5962,14400.0
2019-11-04 14:35:00,191.0,191.02,190.73,190.73,9900.0,181.5677,181.5867,181.311,181.311,9900.0
2019-11-04 14:40:00,190.82,190.82,190.66,190.69,6042.0,181.3966,181.3966,181.2445,181.273,6042.0
2019-11-04 14:45:00,190.7,190.79,190.61,190.73,8007.0,181.2825,181.3681,181.197,181.311,8007.0
2019-11-04 14:50:00,190.77,190.85,190.74,190.77,2700.0,181.3491,181.4251,181.3205,181.3491,2700.0
2019-11-04 14:55:00,190.78,191.07,190.77,191.0,19065.0,181.3586,181.6342,181.3491,181.5677,19065.0
2019-11-04 15:00:00,190.95,190.95,190.69,190.79,9132.0,181.5202,181.5202,181.273,181.3681,9132.0
2019-11-04 15:05:00,190.84,190.89,190.76,190.87,7401.0,181.4156,181.4631,181.3396,181.4441,7401.0
2019-11-04 15:10:00,190.87,190.92,190.67,190.67,10872.0,181.4441,181.4917,181.254,181.254,10872.0
2019-11-04 15:15:00,190.62,190.64,190.49,190.62,9282.0,181.2065,181.2255,181.0829,181.2065,9282.0
2019-11-04 15:20:00,190.59,190.74,190.56,190.56,11169.0,181.178,181.3205,181.1494,181.1494,11169.0
2019-11-04 15:25:00,190.57,190.62,190.47,190.47,11331.0,181.1589,181.2065,181.0639,181.0639,11331.0
2019-11-04 15:30:00,190.43,190.58,190.43,190.58,7275.0,181.0259,181.1684,181.0259,181.1684,7275.0
2019-11-04 15:35:00,190.51,190.72,190.47,190.67,17985.0,181.1019,181.3015,181.0639,181.254,17985.0
2019-11-04 15:40:00,190.69,190.75,190.63,190.72,14655.0,181.273,181.3301,181.216,181.3015,14655.0
2019-11-04 15:45:00,190.69,190.71,190.54,190.66,23208.0,181.273,181.292,181.1304,181.2445,23208.0
2019-11-04 15:50:00,190.7,190.75,190.55,190.62,53799.0,181.2825,181.3301,181.1399,181.2065,53799.0
2019-11-04 15:55:00,190.59,190.67,190.29,190.33,109221.0,181.178,181.254,180.8928,180.9308,109221.0
2019-11-05 09:30:00,189.5,190.78,189.5,190.78,16728.0,180.1418,181.3586,180.1418,181.3586,16728.0
2019-11-05 09:35:00,190.72,191.33,190.57,190.92,5250.0,181.3015,181.8814,181.1589,181.4917,5250.0
2019-11-05 09:40:00,191.19,191.2,190.46,190.5,3720.0,181.7483,181.7578,181.0544,181.0924,3720.0
2019-11-05 09:45:00,190.67,190.89,190.14,190.3,7275.0,181.254,181.4631,180.7502,180.9023,7275.0
2019-11-05 09:50:00,190.1,190.38,190.02,190.1,5994.0,180.7122,180.9783,180.6361,180.7122,5994.0
2019-11-05 09:55:00,189.98,190.03,189.67,189.67,2700.0,180.5981,180.6456,180.3034,180.3034,2700.0
2019-11-05 10:00:00,189.83,190.02,189.74,189.8,9936.0,180.4555,180.6361,180.3699,180.427,9936.0
2019-11-05 10:05:00,189.78,189.82,189.4,189.44,7149.0,180.408,180.446,180.0467,180.0847,7149.0
2019-11-05 10:10:00,189.26,189.29,188.7,188.83,10122.0,179.9136,179.9422,179.3813,179.5049,10122.0
2019-11-05 10:15:00,188.67,188.69,188.03,188.16,24144.0,179.3528,179.3718,178.7444,178.868,24144.0
2019-11-05 10:20:00,188.27,188.27,187.63,187.63,20925.0,178.9725,178.9725,178.3641,178.3641,20925.0
2019-11-05 10:25:00,187.63,187.86,187.17,187.46,45549.0,178.3641,178.5828,177.9268,178.2025,45549.0
2019-11-05 10:30:00,187.6,188.12,187.47,188.0,32544.0,178.3356,178.8299,178.212,178.7159,32544.0
2019-11-05 10:35:00,188.04,188.1,187.85,187.9,11607.0,178.7539,178.8109,178.5733,178.6208,11607.0
2019-11-05 10:40:00,187.9,187.98,187.33,187.48,29301.0,178.6208,178.6968,178.0789,178.2215,29301.0
2019-11-05 10:45:00,187.48,187.48,187.01,187.43,19923.0,178.2215,178.2215,177.7747,178.174,19923.0
2019-11-05 10:50:00,187.56,187.8,187.47,187.57,23193.0,178.2976,178.5257,178.212,178.3071,23193.0
2019-11-05 10:55:00,187.65,187.68,187.25,187.25,20397.0,178.3831,178.4117,178.0029,178.0029,20397.0
2019-11-05 11:00:00,187.29,187.33,186.81,186.81,23112.0,178.0409,178.0789,177.5846,177.5846,23112.0
2019-11-05 11:05:00,186.77,186.98,186.25,186.98,49806.0,177.5466,177.7462,177.0523,177.7462,49806.0
2019-11-05 11:10:00,187.08,187.08,186.58,186.84,20364.0,177.8413,177.8413,177.366,177.6131,20364.0
2019-11-05 11:15:00,186.85,186.9,186.59,186.61,19710.0,177.6226,177.6702,177.3755,177.3945,19710.0
2019-11-05 11:20:00,186.61,186.75,186.51,186.75,16656.0,177.3945,177.5276,177.2994,177.5276,16656.0
2019-11-05 11:25:00,186.73,186.89,186.67,186.84,17766.0,177.5086,177.6607,177.4515,177.6131,17766.0
2019-11-05 11:30:00,186.88,187.74,186.85,187.72,22842.0,177.6512,178.4687,177.6226,178.4497,22842.0
2019-11-05 11:35:00,187.75,187.87,187.7,187.7,8442.0,178.4782,178.5923,178.4307,178.4307,8442.0
2019-11-05 11:40:00,187.75,187.78,187.49,187.54,24735.0,178.4782,178.5067,178.231,178.2786,24735.0
2019-11-05 11:45:00,187.5,187.71,187.49,187.56,20154.0,178.2405,178.4402,178.231,178.2976,20154.0
2019-11-05 11:50:00,187.63,187.96,187.57,187.95,15561.0,178.3641,178.6778,178.3071,178.6683,15561.0
2019-11-05 11:55:00,188.08,188.27,187.98,188.18,11349.0,178.7919,178.9725,178.6968,178.887,11349.0
2019-11-05 12:00:00,188.17,188.42,188.16,188.38,11040.0,178.8775,179.1151,178.868,179.0771,11040.0
2019-11-05 12:05:00,188.33,188.38,188.12,188.12,12003.0,179.0296,179.0771,178.8299,178.8299,12003.0
2019-11-05 12:10:00,188.15,188.15,187.93,187.93,1500.0,178.8584,178.8584,178.6493,178.6493,1500.0
2019-11-05 12:15:00,187.86,188.07,187.86,187.97,11463.0,178.5828,178.7824,178.5828,178.6873,11463.0
2019-11-05 12:20:00,187.94,187.94,187.8,187.89,5061.0,178.6588,178.6588,178.5257,178.6113,5061.0
2019-11-05 12:25:00,187.84,188.35,187.84,188.35,11412.0,178.5638,179.0486,178.5638,179.0486,11412.0
2019-11-05 12:30:00,188.14,188.3,188.0,188.29,2700.0,178.8489,179.001,178.7159,178.9915,2700.0
2019-11-05 12:35:00,188.38,188.45,188.16,188.25,6009.0,179.0771,179.1436,178.868,178.9535,6009.0
2019-11-05 12:40:00,188.21,188.64,188.17,188.6,18315.0,178.9155,179.3243,178.8775,179.2862,18315.0
2019-11-05 12:45:00,188.61,188.62,188.4,188.47,28293.0,179.2957,179.3052,179.0961,179.1626,28293.0
2019-11-05 12:50:00,188.4,188.55,188.33,188.34,5499.0,179.0961,179.2387,179.0296,179.0391,5499.0
2019-11-05 12:55:00,188.44,188.47,188.25,188.36,25554.0,179.1341,179.1626,178.9535,179.0581,25554.0
2019-11-05 13:00:00,188.28,188.44,188.0,188.2,29952.0,178.982,179.1341,178.7159,178.906,29952.0
2019-11-05 13:05:00,188.19,188.33,188.02,188.33,36456.0,178.8965,179.0296,178.7349,179.0296,36456.0
2019-11-05 13:10:00,188.4,188.4,188.2,188.21,28764.0,179.0961,179.0961,178.906,178.9155,28764.0
2019-11-05 13:15:00,188.21,188.34,187.98,188.28,37758.0,178.9155,179.0391,178.6968,178.982,37758.0
2019-11-05 13:20:00,188.23,188.3,188.14,188.2,6168.0,178.9345,179.001,178.8489,178.906,6168.0
2019-11-05 13:25:00,188.28,188.28,187.88,187.88,3888.0,178.982,178.982,178.6018,178.6018,3888.0
2019-11-05 13:30:00,187.82,187.95,187.56,187.67,22932.0,178.5447,178.6683,178.2976,178.4022,22932.0
2019-11-05 13:35:00,187.66,187.91,187.66,187.85,4800.0,178.3926,178.6303,178.3926,178.5733,4800.0
2019-11-05 13:40:00,187.94,187.99,187.72,187.99,12936.0,178.6588,178.7064,178.4497,178.7064,12936.0
2019-11-05 13:45:00,188.0,188.17,188.0,188.17,1800.0,178.7159,178.8775,178.7159,178.8775,1800.0
2019-11-05 13:50:00,188.21,188.27,188.15,188.19,9414.0,178.9155,178.9725,178.8584,178.8965,9414.0
2019-11-05 13:55:00,188.19,188.3,188.13,188.13,20274.0,178.8965,179.001,178.8394,178.8394,20274.0
2019-11-05 14:00:00,188.05,188.41,188.05,188.25,33000.0,178.7634,179.1056,178.7634,178.9535,33000.0
2019-11-05 14:05:00,188.4,188.51,188.31,188.39,22035.0,179.0961,179.2007,179.0105,179.0866,22035.0
2019-11-05 14:10:00,188.44,188.7,188.33,188.33,24018.0,179.1341,179.3813,179.0296,179.0296,24018.0
2019-11-05 14:15:00,188.46,188.5,188.33,188.42,27105.0,179.1531,179.1912,179.0296,179.1151,27105.0
2019-11-05 14:20:00,188.46,188.46,188.27,188.43,14424.0,179.1531,179.1531,178.9725,179.1246,14424.0
2019-11-05 14:25:00,188.49,188.52,188.31,188.4,18735.0,179.1817,179.2102,179.0105,179.0961,18735.0
2019-11-05 14:30:00,188.39,188.5,188.21,188.36,21378.0,179.0866,179.1912,178.9155,179.0581,21378.0
2019-11-05 14:35:00,188.4,188.49,188.32,188.32,8034.0,179.0961,179.1817,179.0201,179.0201,8034.0
2019-11-05 14:40:00,188.18,188.19,187.88,188.05,17256.0,178.887,178.8965,178.6018,178.7634,17256.0
2019-11-05 14:45:00,188.01,188.19,187.96,188.07,5103.0,178.7254,178.8965,178.6778,178.7824,5103.0
2019-11-05 14:50:00,188.08,188.12,187.98,188.08,18588.0,178.7919,178.8299,178.6968,178.7919,18588.0
2019-11-05 14:55:00,188.06,188.4,187.94,188.32,23874.0,178.7729,179.0961,178.6588,179.0201,23874.0
2019-11-05 15:00:00,188.37,188.37,188.26,188.36,6468.0,179.0676,179.0676,178.963,179.0581,6468.0
2019-11-05 15:05:00,188.32,188.36,188.27,188.33,6180.0,179.0201,179.0581,178.9725,179.0296,6180.0
2019-11-05 15:10:00,188.3,188.34,188.24,188.27,14280.0,179.001,179.0391,178.944,178.9725,14280.0
2019-11-05 15:15:00,188.3,188.39,188.29,188.39,28797.0,179.001,179.0866,178.9915,179.0866,28797.0
2019-11-05 15:20:00,188.36,188.4,188.26,188.4,10356.0,179.0581,179.0961,178.963,179.0961,10356.0
2019-11-05 15:25:00,188.47,188.47,188.33,188.36,10266.0,179.1626,179.1626,179.0296,179.0581,10266.0
2019-11-05 15:30:00,188.34,188.34,188.17,188.34,17160.0,179.0391,179.0391,178.8775,179.0391,17160.0
2019-11-05 15:35:00,188.37,188.52,188.33,188.47,46332.0,179.0676,179.2102,179.0296,179.1626,46332.0
2019-11-05 15:40:00,188.45,188.47,188.32,188.35,27855.0,179.1436,179.1626,179.0201,179.0486,27855.0
2019-11-05 15:45:00,188.36,188.36,188.16,188.22,11370.0,179.0581,179.0581,178.868,178.925,11370.0
2019-11-05 15:50:00,188.25,188.54,188.17,188.51,61275.0,178.9535,179.2292,178.8775,179.2007,61275.0
2019-11-05 15:55:00,188.57,188.62,188.07,188.27,101898.0,179.2577,179.3052,178.7824,178.9725,101898.0
2019-11-06 09:30:00,188.43,188.8,188.19,188.8,21300.0,179.1246,179.4763,178.8965,179.4763,21300.0
2019-11-06 09:35:00,189.13,190.08,189.12,189.68,17352.0,179.7901,180.6931,179.7805,180.3129,17352.0
2019-11-06 09:40:00,189.16,189.27,188.84,188.99,12759.0,179.8186,179.9231,179.5144,179.657,12759.0
2019-11-06 09:45:00,188.84,188.84,188.33,188.33,2700.0,179.5144,179.5144,179.0296,179.0296,2700.0
2019-11-06 09:50:00,188.28,188.37,188.28,188.37,2100.0,178.982,179.0676,178.982,179.0676,2100.0
2019-11-06 09:55:00,188.39,188.52,188.35,188.4,11652.0,179.0866,179.2102,179.0486,179.0961,11652.0
2019-11-06 10:00:00,188.4,189.02,188.31,188.75,3309.0,179.0961,179.6855,179.0105,179.4288,3309.0
2019-11-06 10:05:00,188.75,188.75,188.53,188.57,4200.0,179.4288,179.4288,179.2197,179.2577,4200.0
2019-11-06 10:10:00,188.57,188.81,188.42,188.5,9609.0,179.2577,179.4859,179.1151,179.1912,9609.0
2019-11-06 10:15:00,188.71,188.98,188.69,188.76,22698.0,179.3908,179.6475,179.3718,179.4383,22698.0
2019-11-06 10:20:00,188.72,188.78,188.56,188.75,9195.0,179.4003,179.4573,179.2482,179.4288,9195.0
2019-11-06 10:25:00,188.85,188.89,188.65,188.81,6033.0,179.5239,179.5619,179.3338,179.4859,6033.0
2019-11-06 10:30:00,188.87,189.01,188.74,188.85,13398.0,179.5429,179.676,179.4193,179.5239,13398.0
2019-11-06 10:35:00,188.85,188.98,188.85,188.98,8982.0,179.5239,179.6475,179.5239,179.6475,8982.0
2019-11-06 10:40:00,188.97,189.15,188.97,189.0,8445.0,179.638,179.8091,179.638,179.6665,8445.0
2019-11-06 10:45:00,189.01,189.02,188.9,188.9,10530.0,179.676,179.6855,179.5714,179.5714,10530.0
2019-11-06 10:50:00,188.9,189.05,188.89,188.93,8355.0,179.5714,179.714,179.5619,179.5999,8355.0
2019-11-06 10:55:00,189.0,189.19,188.98,189.04,13419.0,179.6665,179.8471,179.6475,179.7045,13419.0
2019-11-06 11:00:00,189.14,189.17,188.92,188.92,14700.0,179.7996,179.8281,179.5904,179.5904,14700.0
2019-11-06 11:05:00,188.95,189.27,188.93,189.25,2640.0,179.6189,179.9231,179.5999,179.9041,2640.0
2019-11-06 11:10:00,189.25,189.46,189.06,189.06,6900.0,179.9041,180.1038,179.7235,179.7235,6900.0
2019-11-06 11:15:00,189.12,189.23,189.05,189.06,19341.0,179.7805,179.8851,179.714,179.7235,19341.0
2019-11-06 11:20:00,189.05,189.17,188.96,189.05,9141.0,179.714,179.8281,179.6284,179.714,9141.0
2019-11-06 11:25:00,189.18,189.33,189.05,189.25,4212.0,179.8376,179.9802,179.714,179.9041,4212.0
2019-11-06 11:30:00,189.27,189.42,189.16,189.38,19278.0,179.9231,180.0657,179.8186,180.0277,19278.0
2019-11-06 11:35:00,189.38,189.44,189.23,189.28,5187.0,180.0277,180.0847,179.8851,179.9326,5187.0
2019-11-06 11:40:00,189.32,189.4,189.21,189.21,11856.0,179.9707,180.0467,179.8661,179.8661,11856.0
2019-11-06 11:45:00,188.97,189.21,188.9,189.09,12048.0,179.638,179.8661,179.5714,179.752,12048.0
2019-11-06 11:50:00,189.07,189.25,189.06,189.1,3000.0,179.733,179.9041,179.7235,179.7615,3000.0
2019-11-06 11:55:00,189.15,189.4,188.78,188.78,18003.0,179.8091,180.0467,179.4573,179.4573,18003.0
2019-11-06 12:00:00,188.81,189.22,188.78,189.22,2949.0,179.4859,179.8756,179.4573,179.8756,2949.0
2019-11-06 12:05:00,189.22,189.31,189.18,189.19,10560.0,179.8756,179.9612,179.8376,179.8471,10560.0
2019-11-06 12:10:00,189.13,189.37,189.13,189.17,9138.0,179.7901,180.0182,179.7901,179.8281,9138.0
2019-11-06 12:15:00,189.14,189.17,189.01,189.09,2700.0,179.7996,179.8281,179.676,179.752,2700.0
2019-11-06 12:20:00,189.06,189.26,189.02,189.26,2400.0,179.7235,179.9136,179.6855,179.9136,2400.0
2019-11-06 12:25:00,189.33,189.33,189.05,189.1,8214.0,179.9802,179.9802,179.714,179.7615,8214.0
2019-11-06 12:30:00,189.04,189.13,189.04,189.13,900.0,179.7045,179.7901,179.7045,179.7901,900.0
2019-11-06 12:35:00,189.14,189.21,189.12,189.21,5997.0,179.7996,179.8661,179.7805,179.8661,5997.0
2019-11-06 12:40:00,189.17,189.32,189.08,189.22,8433.0,179.8281,179.9707,179.7425,179.8756,8433.0
2019-11-06 12:45:00,189.08,189.08,189.03,189.08,1500.0,179.7425,179.7425,179.695,179.7425,1500.0
2019-11-06 12:50:00,189.07,189.07,189.07,189.07,600.0,179.733,179.733,179.733,179.733,600.0
2019-11-06 12:55:00,189.08,189.14,189.08,189.14,2175.0,179.7425,179.7996,179.7425,179.7996,2175.0
2019-11-06 13:00:00,189.35,189.36,189.23,189.28,4056.0,179.9992,180.0087,179.8851,179.9326,4056.0
2019-11-06 13:05:00,189.28,189.37,189.24,189.29,8706.0,179.9326,180.0182,179.8946,179.9422,8706.0
2019-11-06 13:10:00,189.4,189.4,189.25,189.25,5184.0,180.0467,180.0467,179.9041,179.9041,5184.0
2019-11-06 13:15:00,189.34,189.44,189.31,189.35,10413.0,179.9897,180.0847,179.9612,179.9992,10413.0
2019-11-06 13:20:00,189.5,189.52,189.35,189.5,5634.0,180.1418,180.1608,179.9992,180.1418,5634.0
2019-11-06 13:25:00,189.54,189.61,189.52,189.61,3600.0,180.1798,180.2463,180.1608,180.2463,3600.0
2019-11-06 13:30:00,189.67,189.72,189.6,189.62,8499.0,180.3034,180.3509,180.2368,180.2559,8499.0
2019-11-06 13:35:00,189.64,189.82,189.64,189.82,4500.0,180.2749,180.446,180.2749,180.446,4500.0
2019-11-06 13:40:00,189.81,190.32,189.79,190.29,15927.0,180.4365,180.9213,180.4175,180.8928,15927.0
2019-11-06 13:45:00,190.33,190.67,190.29,190.5,35133.0,180.9308,181.254,180.8928,181.0924,35133.0
2019-11-06 13:50:00,190.5,191.26,190.5,190.9,32682.0,181.0924,181.8149,181.0924,181.4726,32682.0
2019-11-06 13:55:00,190.9,190.9,190.65,190.78,29205.0,181.4726,181.4726,181.235,181.3586,29205.0
2019-11-06 14:00:00,190.77,190.99,190.67,190.99,13050.0,181.3491,181.5582,181.254,181.5582,13050.0
2019-11-06 14:05:00,190.96,191.75,190.96,191.75,22620.0,181.5297,182.2807,181.5297,182.2807,22620.0
2019-11-06 14:10:00,191.82,191.82,191.61,191.69,12081.0,182.3472,182.3472,182.1476,182.2236,12081.0
2019-11-06 14:15:00,191.62,191.94,191.56,191.82,3750.0,182.1571,182.4613,182.1001,182.3472,3750.0
2019-11-06 14:20:00,191.83,191.83,191.45,191.45,22233.0,182.3567,182.3567,181.9955,181.9955,22233.0
2019-11-06 14:25:00,191.62,191.65,191.5,191.52,3840.0,182.1571,182.1856,182.043,182.062,3840.0
2019-11-06 14:30:00,191.58,191.72,191.58,191.67,3900.0,182.1191,182.2521,182.1191,182.2046,3900.0
2019-11-06 14:35:00,191.71,191.76,191.62,191.7,13926.0,182.2426,182.2902,182.1571,182.2331,13926.0
2019-11-06 14:40:00,191.67,191.78,191.59,191.73,11571.0,182.2046,182.3092,182.1286,182.2617,11571.0
2019-11-06 14:45:00,191.79,191.89,191.57,191.57,8976.0,182.3187,182.4138,182.1096,182.1096,8976.0
2019-11-06 14:50:00,191.55,191.7,191.5,191.7,3600.0,182.0905,182.2331,182.043,182.2331,3600.0
2019-11-06 14:55:00,191.64,191.71,191.52,191.52,11172.0,182.1761,182.2426,182.062,182.062,11172.0
2019-11-06 15:00:00,191.52,191.63,191.41,191.55,5535.0,182.062,182.1666,181.9575,182.0905,5535.0
2019-11-06 15:05:00,191.52,191.54,191.44,191.48,9432.0,182.062,182.081,181.986,182.024,9432.0
2019-11-06 15:10:00,191.44,191.5,191.36,191.44,8709.0,181.986,182.043,181.9099,181.986,8709.0
2019-11-06 15:15:00,191.41,191.52,191.36,191.52,14418.0,181.9575,182.062,181.9099,182.062,14418.0
2019-11-06 15:20:00,191.49,191.78,191.49,191.67,11292.0,182.0335,182.3092,182.0335,182.2046,11292.0
2019-11-06 15:25:00,191.64,191.69,191.48,191.48,10761.0,182.1761,182.2236,182.024,182.024,10761.0
2019-11-06 15:30:00,191.43,191.52,191.36,191.43,21450.0,181.9765,182.062,181.9099,181.9765,21450.0
2019-11-06 15:35:00,191.46,191.65,191.46,191.59,16896.0,182.005,182.1856,182.005,182.1286,16896.0
2019-11-06 15:40:00,191.58,191.63,191.37,191.47,20901.0,182.1191,182.1666,181.9194,182.0145,20901.0
2019-11-06 15:45:00,191.47,191.63,191.47,191.63,12900.0,182.0145,182.1666,182.0145,182.1666,12900.0
2019-11-06 15:50:00,191.64,191.71,191.6,191.67,18312.0,182.1761,182.2426,182.1381,182.2046,18312.0
2019-11-06 15:55:00,191.7,191.84,191.66,191.75,43560.0,182.2331,182.3662,182.1951,182.2807,43560.0
2019-11-07 09:30:00,192.72,192.73,190.68,190.68,19797.0,183.2028,183.2123,181.2635,181.2635,19797.0
2019-11-07 09:35:00,190.74,191.28,190.6,191.0,12906.0,181.3205,181.8339,181.1875,181.5677,12906.0
2019-11-07 09:40:00,190.9,190.94,190.63,190.63,4503.0,181.4726,181.5107,181.216,181.216,4503.0
2019-11-07 09:45:00,190.38,190.79,190.32,190.32,11760.0,180.9783,181.3681,180.9213,180.9213,11760.0
2019-11-07 09:50:00,190.27,190.27,189.73,189.74,4110.0,180.8738,180.8738,180.3604,180.3699,4110.0
2019-11-07 09:55:00,189.62,190.5,189.32,190.07,24894.0,180.2559,181.0924,179.9707,180.6836,24894.0
2019-11-07 10:00:00,190.28,190.44,190.27,190.44,5181.0,180.8833,181.0354,180.8738,181.0354,5181.0
2019-11-07 10:05:00,190.41,190.41,189.84,189.97,11622.0,181.0068,181.0068,180.465,180.5886,11622.0
2019-11-07 10:10:00,189.83,189.99,189.83,189.95,3567.0,180.4555,180.6076,180.4555,180.5696,3567.0
2019-11-07 10:15:00,189.98,190.51,189.97,190.33,4290.0,180.5981,181.1019,180.5886,180.9308,4290.0
2019-11-07 10:20:00,190.39,190.39,189.92,190.05,10266.0,180.9878,180.9878,180.541,180.6646,10266.0
2019-11-07 10:25:00,190.01,190.01,189.8,189.8,6945.0,180.6266,180.6266,180.427,180.427,6945.0
2019-11-07 10:30:00,189.91,189.92,189.79,189.85,5382.0,180.5315,180.541,180.4175,180.4745,5382.0
2019-11-07 10:35:00,189.83,190.06,189.83,189.92,15000.0,180.4555,180.6741,180.4555,180.541,15000.0
2019-11-07 10:40:00,189.91,189.99,189.79,189.79,4500.0,180.5315,180.6076,180.4175,180.4175,4500.0
2019-11-07 10:45:00,189.78,189.9,189.75,189.75,3417.0,180.408,180.522,180.3794,180.3794,3417.0
2019-11-07 10:50:00,189.82,189.97,189.82,189.86,6921.0,180.446,180.5886,180.446,180.484,6921.0
2019-11-07 10:55:00,189.91,189.91,189.63,189.64,8352.0,180.5315,180.5315,180.2654,180.2749,8352.0
2019-11-07 11:00:00,189.58,189.87,189.58,189.87,6300.0,180.2178,180.4935,180.2178,180.4935,6300.0
2019-11-07 11:05:00,189.94,190.0,189.89,189.96,6171.0,180.5601,180.6171,180.5125,180.5791,6171.0
2019-11-07 11:10:00,189.98,190.0,189.83,189.92,10905.0,180.5981,180.6171,180.4555,180.541,10905.0
2019-11-07 11:15:00,189.85,190.17,189.83,190.11,6300.0,180.4745,180.7787,180.4555,180.7217,6300.0
2019-11-07 11:20:00,190.07,190.18,190.01,190.01,6249.0,180.6836,180.7882,180.6266,180.6266,6249.0
2019-11-07 11:25:00,189.98,190.16,189.98,190.08,3780.0,180.5981,180.7692,180.5981,180.6931,3780.0
2019-11-07 11:30:00,190.12,190.13,189.88,189.95,3600.0,180.7312,180.7407,180.503,180.5696,3600.0
2019-11-07 11:35:00,190.02,190.02,189.94,189.98,2400.0,180.6361,180.6361,180.5601,180.5981,2400.0
2019-11-07 11:40:00,190.06,190.1,189.93,189.98,9723.0,180.6741,180.7122,180.5505,180.5981,9723.0
2019-11-07 11:45:00,190.02,190.23,190.0,190.18,7068.0,180.6361,180.8357,180.6171,180.7882,7068.0
2019-11-07 11:50:00,190.14,190.51,190.11,190.49,5367.0,180.7502,181.1019,180.7217,181.0829,5367.0
2019-11-07 11:55:00,190.47,190.72,190.4,190.72,5823.0,181.0639,181.3015,180.9973,181.3015,5823.0
2019-11-07 12:00:00,190.71,190.77,190.45,190.6,7200.0,181.292,181.3491,181.0449,181.1875,7200.0
2019-11-07 12:05:00,190.53,190.53,190.42,190.46,2421.0,181.1209,181.1209,181.0163,181.0544,2421.0
2019-11-07 12:10:00,190.47,190.47,190.22,190.24,8178.0,181.0639,181.0639,180.8262,180.8452,8178.0
2019-11-07 12:15:00,190.2,190.2,190.0,190.0,6105.0,180.8072,180.8072,180.6171,180.6171,6105.0
2019-11-07 12:20:00,190.01,190.03,189.94,190.03,7800.0,180.6266,180.6456,180.5601,180.6456,7800.0
2019-11-07 12:25:00,190.0,190.0,189.88,189.9,3300.0,180.6171,180.6171,180.503,180.522,3300.0
2019-11-07 12:30:00,189.87,190.03,189.61,190.03,19785.0,180.4935,180.6456,180.2463,180.6456,19785.0
2019-11-07 12:35:00,189.96,190.02,189.95,189.97,1500.0,180.5791,180.6361,180.5696,180.5886,1500.0
2019-11-07 12:40:00,189.97,189.97,189.68,189.73,5700.0,180.5886,180.5886,180.3129,180.3604,5700.0
2019-11-07 12:45:00,189.73,189.77,189.48,189.53,9867.0,180.3604,180.3984,180.1228,180.1703,9867.0
2019-11-07 12:50:00,189.57,189.58,189.39,189.42,4200.0,180.2083,180.2178,180.0372,180.0657,4200.0
2019-11-07 12:55:00,189.46,189.46,189.15,189.22,12567.0,180.1038,180.1038,179.8091,179.8756,12567.0
2019-11-07 13:00:00,189.32,189.32,189.23,189.27,3009.0,179.9707,179.9707,179.8851,179.9231,3009.0
2019-11-07 13:05:00,189.17,189.17,189.1,189.11,3228.0,179.8281,179.8281,179.7615,179.771,3228.0
2019-11-07 13:10:00,189.08,189.19,189.02,189.1,14400.0,179.7425,179.8471,179.6855,179.7615,14400.0
2019-11-07 13:15:00,189.19,189.47,189.17,189.31,14700.0,179.8471,180.1133,179.8281,179.9612,14700.0
2019-11-07 13:20:00,189.4,189.41,189.35,189.36,6642.0,180.0467,180.0562,179.9992,180.0087,6642.0
2019-11-07 13:25:00,189.41,189.7,189.41,189.66,7881.0,180.0562,180.3319,180.0562,180.2939,7881.0
2019-11-07 13:30:00,189.68,189.76,189.58,189.76,11055.0,180.3129,180.3889,180.2178,180.3889,11055.0
2019-11-07 13:35:00,189.71,189.84,189.66,189.79,8829.0,180.3414,180.465,180.2939,180.4175,8829.0
2019-11-07 13:40:00,189.84,190.07,189.84,190.07,3600.0,180.465,180.6836,180.465,180.6836,3600.0
2019-11-07 13:45:00,190.07,190.09,189.91,189.98,5139.0,180.6836,180.7026,180.5315,180.5981,5139.0
2019-11-07 13:50:00,190.01,190.01,189.99,190.01,3969.0,180.6266,180.6266,180.6076,180.6266,3969.0
2019-11-07 13:55:00,190.02,190.02,189.86,189.98,8127.0,180.6361,180.6361,180.484,180.5981,8127.0
2019-11-07 14:00:00,190.02,190.22,190.02,190.22,4932.0,180.6361,180.8262,180.6361,180.8262,4932.0
2019-11-07 14:05:00,190.2,190.21,190.16,190.19,7326.0,180.8072,180.8167,180.7692,180.7977,7326.0
2019-11-07 14:10:00,190.21,190.43,190.21,190.43,6930.0,180.8167,181.0259,180.8167,181.0259,6930.0
2019-11-07 14:15:00,190.45,190.45,190.36,190.42,4800.0,181.0449,181.0449,180.9593,181.0163,4800.0
2019-11-07 14:20:00,190.48,190.48,190.33,190.33,6519.0,181.0734,181.0734,180.9308,180.9308,6519.0
2019-11-07 14:25:00,190.32,190.55,190.16,190.19,21729.0,180.9213,181.1399,180.7692,180.7977,21729.0
2019-11-07 14:30:00,190.19,190.19,189.83,190.04,26061.0,180.7977,180.7977,180.4555,180.6551,26061.0
2019-11-07 14:35:00,190.05,190.13,190.04,190.04,6603.0,180.6646,180.7407,180.6551,180.6551,6603.0
2019-11-07 14:40:00,190.09,190.1,189.55,189.82,13803.0,180.7026,180.7122,180.1893,180.446,13803.0
2019-11-07 14:45:00,189.87,189.96,189.86,189.89,6000.0,180.4935,180.5791,180.484,180.5125,6000.0
2019-11-07 14:50:00,189.86,190.09,189.79,190.02,6000.0,180.484,180.7026,180.4175,180.6361,6000.0
2019-11-07 14:55:00,190.09,190.26,190.05,190.17,6900.0,180.7026,180.8642,180.6646,180.7787,6900.0
2019-11-07 15:00:00,190.17,190.37,190.16,190.37,8142.0,180.7787,180.9688,180.7692,180.9688,8142.0
2019-11-07 15:05:00,190.34,190.44,190.01,190.01,15120.0,180.9403,181.0354,180.6266,180.6266,15120.0
2019-11-07 15:10:00,190.16,190.2,190.01,190.01,4800.0,180.7692,180.8072,180.6266,180.6266,4800.0
2019-11-07 15:15:00,190.01,190.06,190.0,190.04,10404.0,180.6266,180.6741,180.6171,180.6551,10404.0
2019-11-07 15:20:00,190.07,190.17,190.0,190.14,7947.0,180.6836,180.7787,180.6171,180.7502,7947.0
2019-11-07 15:25:00,190.14,190.21,190.0,190.0,16962.0,180.7502,180.8167,180.6171,180.6171,16962.0
2019-11-07 15:30:00,190.05,190.07,190.0,190.03,13662.0,180.6646,180.6836,180.6171,180.6456,13662.0
2019-11-07 15:35:00,190.04,190.09,189.95,190.02,17652.0,180.6551,180.7026,180.5696,180.6361,17652.0
2019-11-07 15:40:00,189.94,189.95,189.86,189.9,9912.0,180.5601,180.5696,180.484,180.522,9912.0
2019-11-07 15:45:00,189.9,189.93,189.66,189.9,15300.0,180.522,180.5505,180.2939,180.522,15300.0
2019-11-07 15:50:00,189.9,190.04,189.7,189.8,31887.0,180.522,180.6551,180.3319,180.427,31887.0
2019-11-07 15:55:00,189.74,189.88,189.57,189.87,53709.0,180.3699,180.503,180.2083,180.4935,53709.0
2019-11-08 09:30:00,190.46,190.79,190.28,190.28,14856.0,181.0544,181.3681,180.8833,180.8833,14856.0
2019-11-08 09:35:00,190.51,190.78,190.49,190.78,2460.0,181.1019,181.3586,181.0829,181.3586,2460.0
2019-11-08 09:40:00,190.96,191.24,190.96,191.19,2100.0,181.5297,181.7959,181.5297,181.7483,2100.0
2019-11-08 09:45:00,191.39,191.63,191.39,191.63,600.0,181.9384,182.1666,181.9384,182.1666,600.0
2019-11-08 09:50:00,191.63,191.63,190.67,190.76,17181.0,182.1666,182.1666,181.254,181.3396,17181.0
2019-11-08 09:55:00,190.63,191.08,190.28,190.29,12039.0,181.216,181.6438,180.8833,180.8928,12039.0
2019-11-08 10:00:00,190.33,190.88,190.15,190.88,11169.0,180.9308,181.4536,180.7597,181.4536,11169.0
2019-11-08 10:05:00,191.01,191.47,191.01,191.47,2100.0,181.5772,182.0145,181.5772,182.0145,2100.0
2019-11-08 10:10:00,191.21,191.48,191.15,191.47,4200.0,181.7673,182.024,181.7103,182.0145,4200.0
2019-11-08 10:15:00,191.51,191.65,191.5,191.65,672.0,182.0525,182.1856,182.043,182.1856,672.0
2019-11-08 10:20:00,191.67,192.0,191.67,192.0,10128.0,182.2046,182.5183,182.2046,182.5183,10128.0
2019-11-08 10:25:00,192.15,192.15,192.06,192.12,2412.0,182.6609,182.6609,182.5754,182.6324,2412.0
2019-11-08 10:30:00,192.16,192.45,192.14,192.14,10344.0,182.6704,182.9461,182.6514,182.6514,10344.0
2019-11-08 10:35:00,192.12,192.29,192.07,192.18,4350.0,182.6324,182.794,182.5849,182.6894,4350.0
2019-11-08 10:40:00,192.22,192.42,192.02,192.31,14676.0,182.7275,182.9176,182.5373,182.813,14676.0
2019-11-08 10:45:00,192.42,192.56,191.59,191.59,10500.0,182.9176,183.0507,182.1286,182.1286,10500.0
2019-11-08 10:50:00,191.66,191.81,191.54,191.54,5100.0,182.1951,182.3377,182.081,182.081,5100.0
2019-11-08 10:55:00,191.66,191.84,191.57,191.84,2100.0,182.1951,182.3662,182.1096,182.3662,2100.0
2019-11-08 11:00:00,192.02,192.13,192.02,192.13,2220.0,182.5373,182.6419,182.5373,182.6419,2220.0
2019-11-08 11:05:00,192.26,192.27,192.02,192.02,7800.0,182.7655,182.775,182.5373,182.5373,7800.0
2019-11-08 11:10:00,192.14,192.19,192.0,192.0,9183.0,182.6514,182.6989,182.5183,182.5183,9183.0
2019-11-08 11:15:00,191.93,192.13,191.85,192.07,3741.0,182.4518,182.6419,182.3757,182.5849,3741.0
2019-11-08 11:20:00,192.08,192.15,192.04,192.06,3258.0,182.5944,182.6609,182.5563,182.5754,3258.0
2019-11-08 11:25:00,192.15,192.28,192.15,192.22,3300.0,182.6609,182.7845,182.6609,182.7275,3300.0
2019-11-08 11:30:00,192.17,192.25,192.16,192.17,4725.0,182.6799,182.756,182.6704,182.6799,4725.0
2019-11-08 11:35:00,192.05,192.08,192.01,192.08,1200.0,182.5659,182.5944,182.5278,182.5944,1200.0
2019-11-08 11:40:00,192.08,192.09,191.92,192.02,4245.0,182.5944,182.6039,182.4423,182.5373,4245.0
2019-11-08 11:45:00,191.99,192.01,191.93,191.93,2484.0,182.5088,182.5278,182.4518,182.4518,2484.0
2019-11-08 11:50:00,191.91,191.92,191.81,191.87,3000.0,182.4328,182.4423,182.3377,182.3947,3000.0
2019-11-08 11:55:00,191.86,192.02,191.86,192.02,5385.0,182.3852,182.5373,182.3852,182.5373,5385.0
2019-11-08 12:00:00,192.02,192.17,191.93,191.93,5988.0,182.5373,182.6799,182.4518,182.4518,5988.0
2019-11-08 12:05:00,191.86,191.87,191.75,191.83,7770.0,182.3852,182.3947,182.2807,182.3567,7770.0
2019-11-08 12:10:00,191.83,192.03,191.83,191.93,6552.0,182.3567,182.5468,182.3567,182.4518,6552.0
2019-11-08 12:15:00,191.89,191.89,191.81,191.81,3135.0,182.4138,182.4138,182.3377,182.3377,3135.0
2019-11-08 12:20:00,191.8,191.8,191.61,191.71,3699.0,182.3282,182.3282,182.1476,182.2426,3699.0
2019-11-08 12:25:00,191.65,191.98,191.65,191.98,5493.0,182.1856,182.4993,182.1856,182.4993,5493.0
2019-11-08 12:30:00,191.98,192.09,191.93,192.03,5400.0,182.4993,182.6039,182.4518,182.5468,5400.0
2019-11-08 12:35:00,192.03,192.03,192.03,192.03,0.0,182.5468,182.5468,182.5468,182.5468,0.0
2019-11-08 12:40:00,192.07,192.13,192.07,192.13,3426.0,182.5849,182.6419,182.5849,182.6419,3426.0
2019-11-08 12:45:00,192.1,192.13,192.01,192.01,4920.0,182.6134,182.6419,182.5278,182.5278,4920.0
2019-11-08 12:50:00,192.03,192.1,191.91,192.06,4713.0,182.5468,182.6134,182.4328,182.5754,4713.0
2019-11-08 12:55:00,192.06,192.23,192.06,192.15,6582.0,182.5754,182.737,182.5754,182.6609,6582.0
2019-11-08 13:00:00,192.19,192.2,192.14,192.17,4800.0,182.6989,182.7084,182.6514,182.6799,4800.0
2019-11-08 13:05:00,192.15,192.22,192.13,192.22,2241.0,182.6609,182.7275,182.6419,182.7275,2241.0
2019-11-08 13:10:00,192.23,192.38,192.23,192.38,2421.0,182.737,182.8796,182.737,182.8796,2421.0
2019-11-08 13:15:00,192.42,192.64,192.42,192.58,5700.0,182.9176,183.1267,182.9176,183.0697,5700.0
2019-11-08 13:20:00,192.67,192.72,192.62,192.65,4500.0,183.1552,183.2028,183.1077,183.1362,4500.0
2019-11-08 13:25:00,192.67,192.82,192.65,192.76,2400.0,183.1552,183.2978,183.1362,183.2408,2400.0
2019-11-08 13:30:00,192.79,192.99,192.79,192.93,8508.0,183.2693,183.4594,183.2693,183.4024,8508.0
2019-11-08 13:35:00,192.98,193.03,192.86,192.92,8439.0,183.4499,183.4975,183.3359,183.3929,8439.0
2019-11-08 13:40:00,192.94,193.0,192.91,192.97,4500.0,183.4119,183.4689,183.3834,183.4404,4500.0
2019-11-08 13:45:00,192.93,192.93,192.76,192.84,5706.0,183.4024,183.4024,183.2408,183.3168,5706.0
2019-11-08 13:50:00,192.87,192.89,192.8,192.81,2541.0,183.3454,183.3644,183.2788,183.2883,2541.0
2019-11-08 13:55:00,192.84,192.93,192.84,192.9,4200.0,183.3168,183.4024,183.3168,183.3739,4200.0
2019-11-08 14:00:00,192.89,192.93,192.82,192.87,4509.0,183.3644,183.4024,183.2978,183.3454,4509.0
2019-11-08 14:05:00,192.91,193.1,192.9,193.1,14475.0,183.3834,183.564,183.3739,183.564,14475.0
2019-11-08 14:10:00,193.11,193.19,192.99,193.04,6909.0,183.5735,183.6496,183.4594,183.507,6909.0
2019-11-08 14:15:00,193.04,193.04,192.95,192.98,5400.0,183.507,183.507,183.4214,183.4499,5400.0
2019-11-08 14:20:00,193.02,193.12,193.0,193.07,4704.0,183.4879,183.583,183.4689,183.5355,4704.0
2019-11-08 14:25:00,193.03,193.14,193.01,193.14,5700.0,183.4975,183.602,183.4784,183.602,5700.0
2019-11-08 14:30:00,193.14,193.18,193.06,193.13,5550.0,183.602,183.64,183.526,183.5925,5550.0
2019-11-08 14:35:00,193.06,193.21,193.05,193.21,6450.0,183.526,183.6686,183.5165,183.6686,6450.0
2019-11-08 14:40:00,193.27,193.27,193.21,193.23,903.0,183.7256,183.7256,183.6686,183.6876,903.0
2019-11-08 14:45:00,193.29,193.3,193.24,193.24,4500.0,183.7446,183.7541,183.6971,183.6971,4500.0
2019-11-08 14:50:00,193.25,193.25,193.21,193.21,2700.0,183.7066,183.7066,183.6686,183.6686,2700.0
2019-11-08 14:55:00,193.13,193.29,193.13,193.24,4431.0,183.5925,183.7446,183.5925,183.6971,4431.0
2019-11-08 15:00:00,193.2,193.27,193.17,193.23,4500.0,183.6591,183.7256,183.6305,183.6876,4500.0
2019-11-08 15:05:00,193.25,193.32,193.23,193.29,13494.0,183.7066,183.7731,183.6876,183.7446,13494.0
2019-11-08 15:10:00,193.29,193.3,193.21,193.27,5349.0,183.7446,183.7541,183.6686,183.7256,5349.0
2019-11-08 15:15:00,193.29,193.35,193.23,193.28,9429.0,183.7446,183.8017,183.6876,183.7351,9429.0
2019-11-08 15:20:00,193.27,193.27,193.07,193.08,4425.0,183.7256,183.7256,183.5355,183.545,4425.0
2019-11-08 15:25:00,193.1,193.2,193.09,193.16,3900.0,183.564,183.6591,183.5545,183.621,3900.0
2019-11-08 15:30:00,193.19,193.27,193.16,193.25,10278.0,183.6496,183.7256,183.621,183.7066,10278.0
2019-11-08 15:35:00,193.23,193.26,193.21,193.23,12633.0,183.6876,183.7161,183.6686,183.6876,12633.0
2019-11-08 15:40:00,193.16,193.28,193.15,193.28,11775.0,183.621,183.7351,183.6115,183.7351,11775.0
2019-11-08 15:45:00,193.26,193.36,193.21,193.31,19431.0,183.7161,183.8112,183.6686,183.7636,19431.0
2019-11-08 15:50:00,193.3,193.57,193.3,193.53,26550.0,183.7541,184.0108,183.7541,183.9728,26550.0
2019-11-08 15:55:00,193.48,193.82,193.44,193.79,52449.0,183.9252,184.2484,183.8872,184.2199,52449.0
2019-11-11 09:30:00,192.82,193.32,192.56,192.89,15687.0,183.2978,183.7731,183.0507,183.3644,15687.0
2019-11-11 09:35:00,192.94,193.33,192.75,193.02,2700.0,183.4119,183.7826,183.2313,183.4879,2700.0
2019-11-11 09:40:00,192.97,193.2,192.97,193.19,2775.0,183.4404,183.6591,183.4404,183.6496,2775.0
2019-11-11 09:45:00,193.33,193.58,193.33,193.42,8406.0,183.7826,184.0203,183.7826,183.8682,8406.0
2019-11-11 09:50:00,193.56,193.83,193.38,193.38,4494.0,184.0013,184.2579,183.8302,183.8302,4494.0
2019-11-11 09:55:00,193.41,193.61,193.38,193.61,2250.0,183.8587,184.0488,183.8302,184.0488,2250.0
2019-11-11 10:00:00,193.98,194.11,193.8,194.01,4362.0,184.4005,184.5241,184.2294,184.4291,4362.0
2019-11-11 10:05:00,193.95,194.24,193.85,194.24,8700.0,184.372,184.6477,184.277,184.6477,8700.0
2019-11-11 10:10:00,194.23,194.33,194.06,194.08,8712.0,184.6382,184.7333,184.4766,184.4956,8712.0
2019-11-11 10:15:00,194.14,194.2,193.99,194.13,5430.0,184.5526,184.6097,184.41,184.5431,5430.0
2019-11-11 10:20:00,193.95,194.04,193.8,193.8,5364.0,184.372,184.4576,184.2294,184.2294,5364.0
2019-11-11 10:25:00,193.7,193.9,193.55,193.89,8100.0,184.1344,184.3245,183.9918,184.315,8100.0
2019-11-11 10:30:00,193.82,193.9,193.51,193.54,14937.0,184.2484,184.3245,183.9538,183.9823,14937.0
2019-11-11 10:35:00,193.68,193.73,193.62,193.69,2973.0,184.1154,184.1629,184.0583,184.1249,2973.0
2019-11-11 10:40:00,193.48,193.59,193.38,193.55,7524.0,183.9252,184.0298,183.8302,183.9918,7524.0
2019-11-11 10:45:00,193.59,193.73,193.43,193.73,2283.0,184.0298,184.1629,183.8777,184.1629,2283.0
2019-11-11 10:50:00,193.72,193.72,193.47,193.47,1500.0,184.1534,184.1534,183.9157,183.9157,1500.0
2019-11-11 10:55:00,193.43,193.5,193.33,193.43,5100.0,183.8777,183.9442,183.7826,183.8777,5100.0
2019-11-11 11:00:00,193.51,193.76,193.51,193.68,7200.0,183.9538,184.1914,183.9538,184.1154,7200.0
2019-11-11 11:05:00,193.62,193.72,193.53,193.61,7800.0,184.0583,184.1534,183.9728,184.0488,7800.0
2019-11-11 11:10:00,193.54,193.55,193.34,193.48,5100.0,183.9823,183.9918,183.7921,183.9252,5100.0
2019-11-11 11:15:00,193.54,193.55,193.4,193.51,6300.0,183.9823,183.9918,183.8492,183.9538,6300.0
2019-11-11 11:20:00,193.54,193.54,193.38,193.39,5778.0,183.9823,183.9823,183.8302,183.8397,5778.0
2019-11-11 11:25:00,193.41,193.48,193.25,193.34,5139.0,183.8587,183.9252,183.7066,183.7921,5139.0
2019-11-11 11:30:00,193.31,193.4,193.31,193.33,3300.0,183.7636,183.8492,183.7636,183.7826,3300.0
2019-11-11 11:35:00,193.29,193.4,193.29,193.38,4800.0,183.7446,183.8492,183.7446,183.8302,4800.0
2019-11-11 11:40:00,193.39,193.57,193.39,193.52,3900.0,183.8397,184.0108,183.8397,183.9633,3900.0
2019-11-11 11:45:00,193.58,193.62,193.54,193.58,1575.0,184.0203,184.0583,183.9823,184.0203,1575.0
2019-11-11 11:50:00,193.55,193.77,193.5,193.63,5700.0,183.9918,184.2009,183.9442,184.0678,5700.0
2019-11-11 11:55:00,193.66,193.71,193.64,193.68,2409.0,184.0963,184.1439,184.0773,184.1154,2409.0
2019-11-11 12:00:00,193.68,193.73,193.49,193.6,11700.0,184.1154,184.1629,183.9347,184.0393,11700.0
2019-11-11 12:05:00,193.56,193.57,193.48,193.57,1746.0,184.0013,184.0108,183.9252,184.0108,1746.0
2019-11-11 12:10:00,193.54,193.71,193.53,193.71,3300.0,183.9823,184.1439,183.9728,184.1439,3300.0
2019-11-11 12:15:00,193.69,193.74,193.66,193.66,4212.0,184.1249,184.1724,184.0963,184.0963,4212.0
2019-11-11 12:20:00,193.53,193.61,193.46,193.61,2700.0,183.9728,184.0488,183.9062,184.0488,2700.0
2019-11-11 12:25:00,193.6,193.67,193.58,193.65,3600.0,184.0393,184.1059,184.0203,184.0868,3600.0
2019-11-11 12:30:00,193.62,193.76,193.62,193.71,5034.0,184.0583,184.1914,184.0583,184.1439,5034.0
2019-11-11 12:35:00,193.68,193.71,193.61,193.71,2700.0,184.1154,184.1439,184.0488,184.1439,2700.0
2019-11-11 12:40:00,193.68,193.82,193.63,193.82,2700.0,184.1154,184.2484,184.0678,184.2484,2700.0
2019-11-11 12:45:00,193.79,193.8,193.63,193.67,6300.0,184.2199,184.2294,184.0678,184.1059,6300.0
2019-11-11 12:50:00,193.65,193.68,193.65,193.68,900.0,184.0868,184.1154,184.0868,184.1154,900.0
2019-11-11 12:55:00,193.8,193.99,193.8,193.98,2700.0,184.2294,184.41,184.2294,184.4005,2700.0
2019-11-11 13:00:00,193.97,194.21,193.93,194.11,3339.0,184.391,184.6192,184.353,184.5241,3339.0
2019-11-11 13:05:00,194.12,194.12,193.93,193.93,2700.0,184.5336,184.5336,184.353,184.353,2700.0
2019-11-11 13:10:00,193.95,193.95,193.91,193.91,600.0,184.372,184.372,184.334,184.334,600.0
2019-11-11 13:15:00,193.95,194.06,193.86,194.01,7200.0,184.372,184.4766,184.2865,184.4291,7200.0
2019-11-11 13:20:00,193.97,194.01,193.94,194.01,900.0,184.391,184.4291,184.3625,184.4291,900.0
2019-11-11 13:25:00,193.93,194.0,193.93,194.0,1590.0,184.353,184.4196,184.353,184.4196,1590.0
2019-11-11 13:30:00,194.0,194.11,194.0,194.09,6255.0,184.4196,184.5241,184.4196,184.5051,6255.0
2019-11-11 13:35:00,194.1,194.15,194.1,194.11,2700.0,184.5146,184.5621,184.5146,184.5241,2700.0
2019-11-11 13:40:00,194.15,194.26,194.13,194.13,6912.0,184.5621,184.6667,184.5431,184.5431,6912.0
2019-11-11 13:45:00,194.14,194.14,194.0,194.1,5154.0,184.5526,184.5526,184.4196,184.5146,5154.0
2019-11-11 13:50:00,194.05,194.1,194.0,194.07,2400.0,184.4671,184.5146,184.4196,184.4861,2400.0
2019-11-11 13:55:00,194.05,194.05,193.96,193.99,1200.0,184.4671,184.4671,184.3815,184.41,1200.0
2019-11-11 14:00:00,193.91,193.95,193.86,193.91,4500.0,184.334,184.372,184.2865,184.334,4500.0
2019-11-11 14:05:00,193.92,193.92,193.82,193.87,4359.0,184.3435,184.3435,184.2484,184.296,4359.0
2019-11-11 14:10:00,193.87,193.9,193.86,193.86,2460.0,184.296,184.3245,184.2865,184.2865,2460.0
2019-11-11 14:15:00,193.9,193.9,193.78,193.84,4695.0,184.3245,184.3245,184.2104,184.2675,4695.0
2019-11-11 14:20:00,193.81,193.83,193.74,193.81,5100.0,184.2389,184.2579,184.1724,184.2389,5100.0
2019-11-11 14:25:00,193.82,193.88,193.63,193.69,6579.0,184.2484,184.3055,184.0678,184.1249,6579.0
2019-11-11 14:30:00,193.66,193.66,193.57,193.58,3657.0,184.0963,184.0963,184.0108,184.0203,3657.0
2019-11-11 14:35:00,193.36,193.42,193.36,193.39,906.0,183.8112,183.8682,183.8112,183.8397,906.0
2019-11-11 14:40:00,193.42,193.43,193.36,193.38,3630.0,183.8682,183.8777,183.8112,183.8302,3630.0
2019-11-11 14:45:00,193.4,193.52,193.4,193.52,4200.0,183.8492,183.9633,183.8492,183.9633,4200.0
2019-11-11 14:50:00,193.53,193.64,193.53,193.6,4500.0,183.9728,184.0773,183.9728,184.0393,4500.0
2019-11-11 14:55:00,193.58,193.68,193.58,193.59,7350.0,184.0203,184.1154,184.0203,184.0298,7350.0
2019-11-11 15:00:00,193.62,193.75,193.62,193.75,4071.0,184.0583,184.1819,184.0583,184.1819,4071.0
2019-11-11 15:05:00,193.75,193.81,193.69,193.71,5472.0,184.1819,184.2389,184.1249,184.1439,5472.0
2019-11-11 15:10:00,193.71,193.8,193.69,193.75,6372.0,184.1439,184.2294,184.1249,184.1819,6372.0
2019-11-11 15:15:00,193.77,193.79,193.55,193.55,10311.0,184.2009,184.2199,183.9918,183.9918,10311.0
2019-11-11 15:20:00,193.61,193.66,193.48,193.66,9600.0,184.0488,184.0963,183.9252,184.0963,9600.0
2019-11-11 15:25:00,193.64,193.64,193.55,193.55,2700.0,184.0773,184.0773,183.9918,183.9918,2700.0
2019-11-11 15:30:00,193.51,193.54,193.38,193.38,9306.0,183.9538,183.9823,183.8302,183.8302,9306.0
2019-11-11 15:35:00,193.39,193.39,193.22,193.22,11970.0,183.8397,183.8397,183.6781,183.6781,11970.0
2019-11-11 15:40:00,193.23,193.25,193.16,193.2,7200.0,183.6876,183.7066,183.621,183.6591,7200.0
2019-11-11 15:45:00,193.24,193.29,193.11,193.21,10518.0,183.6971,183.7446,183.5735,183.6686,10518.0
2019-11-11 15:50:00,193.17,193.23,192.98,193.05,32385.0,183.6305,183.6876,183.4499,183.5165,32385.0
2019-11-11 15:55:00,193.05,193.17,192.96,193.14,40521.0,183.5165,183.6305,183.4309,183.602,40521.0
2019-11-12 09:30:00,193.16,194.02,192.95,194.02,18426.0,183.621,184.4386,183.4214,184.4386,18426.0
2019-11-12 09:35:00,194.33,194.33,193.88,193.92,1230.0,184.7333,184.7333,184.3055,184.3435,1230.0
2019-11-12 09:40:00,193.95,194.22,193.95,194.21,3900.0,184.372,184.6287,184.372,184.6192,3900.0
2019-11-12 09:45:00,194.22,194.64,194.17,194.46,4800.0,184.6287,185.0279,184.5812,184.8568,4800.0
2019-11-12 09:50:00,194.58,194.6,194.51,194.6,2175.0,184.9709,184.9899,184.9044,184.9899,2175.0
2019-11-12 09:55:00,194.63,194.63,194.16,194.33,4524.0,185.0184,185.0184,184.5717,184.7333,4524.0
2019-11-12 10:00:00,194.51,194.88,194.51,194.88,7308.0,184.9044,185.2561,184.9044,185.2561,7308.0
2019-11-12 10:05:00,194.86,195.84,194.86,195.84,17631.0,185.2371,186.1687,185.2371,186.1687,17631.0
2019-11-12 10:10:00,195.72,195.81,195.44,195.78,12072.0,186.0546,186.1402,185.7884,186.1117,12072.0
2019-11-12 10:15:00,195.78,196.15,195.76,196.03,11322.0,186.1117,186.4634,186.0926,186.3493,11322.0
2019-11-12 10:20:00,196.19,196.19,195.91,196.11,8211.0,186.5014,186.5014,186.2352,186.4254,8211.0
2019-11-12 10:25:00,196.17,196.35,196.03,196.31,22257.0,186.4824,186.6535,186.3493,186.6155,22257.0
2019-11-12 10:30:00,196.22,196.31,195.84,196.02,17220.0,186.5299,186.6155,186.1687,186.3398,17220.0
2019-11-12 10:35:00,196.1,196.12,195.6,195.66,17181.0,186.4158,186.4349,185.9405,185.9976,17181.0
2019-11-12 10:40:00,195.72,195.72,195.54,195.66,7050.0,186.0546,186.0546,185.8835,185.9976,7050.0
2019-11-12 10:45:00,195.75,195.97,195.73,195.86,5580.0,186.0831,186.2923,186.0641,186.1877,5580.0
2019-11-12 10:50:00,195.86,196.23,195.86,196.2,8415.0,186.1877,186.5394,186.1877,186.5109,8415.0
2019-11-12 10:55:00,196.09,196.3,196.08,196.08,3975.0,186.4063,186.606,186.3968,186.3968,3975.0
2019-11-12 11:00:00,196.16,196.25,196.16,196.18,5361.0,186.4729,186.5584,186.4729,186.4919,5361.0
2019-11-12 11:05:00,196.1,196.21,196.05,196.21,2076.0,186.4158,186.5204,186.3683,186.5204,2076.0
2019-11-12 11:10:00,196.15,196.15,195.94,196.0,5559.0,186.4634,186.4634,186.2637,186.3208,5559.0
2019-11-12 11:15:00,195.96,196.1,195.94,196.0,4113.0,186.2828,186.4158,186.2637,186.3208,4113.0
2019-11-12 11:20:00,196.06,196.27,196.06,196.25,4917.0,186.3778,186.5775,186.3778,186.5584,4917.0
2019-11-12 11:25:00,196.25,196.25,196.12,196.13,3060.0,186.5584,186.5584,186.4349,186.4444,3060.0
2019-11-12 11:30:00,196.09,196.2,196.06,196.08,6864.0,186.4063,186.5109,186.3778,186.3968,6864.0
2019-11-12 11:35:00,196.04,196.04,195.82,195.87,3000.0,186.3588,186.3588,186.1497,186.1972,3000.0
2019-11-12 11:40:00,195.91,195.91,195.77,195.77,2742.0,186.2352,186.2352,186.1021,186.1021,2742.0
2019-11-12 11:45:00,195.77,195.8,195.51,195.51,5205.0,186.1021,186.1307,185.855,185.855,5205.0
2019-11-12 11:50:00,195.54,195.6,195.51,195.58,1500.0,185.8835,185.9405,185.855,185.9215,1500.0
2019-11-12 11:55:00,195.61,195.65,195.5,195.63,4500.0,185.95,185.9881,185.8455,185.9691,4500.0
2019-11-12 12:00:00,195.63,195.63,195.5,195.5,3000.0,185.9691,185.9691,185.8455,185.8455,3000.0
2019-11-12 12:05:00,195.35,195.48,195.19,195.43,6969.0,185.7029,185.8265,185.5508,185.7789,6969.0
2019-11-12 12:10:00,195.43,195.46,195.39,195.39,1800.0,185.7789,185.8075,185.7409,185.7409,1800.0
2019-11-12 12:15:00,195.35,195.36,195.17,195.17,1800.0,185.7029,185.7124,185.5318,185.5318,1800.0
2019-11-12 12:20:00,195.26,195.34,195.26,195.34,1800.0,185.6173,185.6934,185.6173,185.6934,1800.0
2019-11-12 12:25:00,195.27,195.27,195.13,195.13,1200.0,185.6268,185.6268,185.4938,185.4938,1200.0
2019-11-12 12:30:00,195.17,195.18,195.1,195.18,900.0,185.5318,185.5413,185.4652,185.5413,900.0
2019-11-12 12:35:00,195.23,195.29,194.93,194.93,9000.0,185.5888,185.6458,185.3036,185.3036,9000.0
2019-11-12 12:40:00,194.93,195.06,194.93,195.06,9384.0,185.3036,185.4272,185.3036,185.4272,9384.0
2019-11-12 12:45:00,195.1,195.1,195.03,195.06,4884.0,185.4652,185.4652,185.3987,185.4272,4884.0
2019-11-12 12:50:00,195.01,195.06,194.97,195.01,2400.0,185.3797,185.4272,185.3417,185.3797,2400.0
2019-11-12 12:55:00,195.02,195.08,195.0,195.0,1200.0,185.3892,185.4462,185.3702,185.3702,1200.0
2019-11-12 13:00:00,195.07,195.13,195.02,195.13,2463.0,185.4367,185.4938,185.3892,185.4938,2463.0
2019-11-12 13:05:00,195.13,195.13,194.89,194.89,2700.0,185.4938,185.4938,185.2656,185.2656,2700.0
2019-11-12 13:10:00,194.94,194.94,194.86,194.9,5400.0,185.3131,185.3131,185.2371,185.2751,5400.0
2019-11-12 13:15:00,194.75,194.83,194.73,194.79,2559.0,185.1325,185.2086,185.1135,185.1705,2559.0
2019-11-12 13:20:00,194.91,194.91,194.83,194.83,3015.0,185.2846,185.2846,185.2086,185.2086,3015.0
2019-11-12 13:25:00,194.86,194.88,194.8,194.87,3765.0,185.2371,185.2561,185.18,185.2466,3765.0
2019-11-12 13:30:00,194.88,194.88,194.79,194.79,3171.0,185.2561,185.2561,185.1705,185.1705,3171.0
2019-11-12 13:35:00,194.83,194.83,194.71,194.71,3600.0,185.2086,185.2086,185.0945,185.0945,3600.0
2019-11-12 13:40:00,194.66,194.74,194.63,194.74,2115.0,185.047,185.123,185.0184,185.123,2115.0
2019-11-12 13:45:00,194.77,194.83,194.77,194.82,2400.0,185.1515,185.2086,185.1515,185.1991,2400.0
2019-11-12 13:50:00,194.83,194.83,194.83,194.83,303.0,185.2086,185.2086,185.2086,185.2086,303.0
2019-11-12 13:55:00,194.85,195.03,194.83,195.0,8955.0,185.2276,185.3987,185.2086,185.3702,8955.0
2019-11-12 14:00:00,194.97,195.02,194.91,194.96,5184.0,185.3417,185.3892,185.2846,185.3321,5184.0
2019-11-12 14:05:00,194.9,195.2,194.9,195.18,3600.0,185.2751,185.5603,185.2751,185.5413,3600.0
2019-11-12 14:10:00,195.24,195.48,195.23,195.41,11241.0,185.5983,185.8265,185.5888,185.7599,11241.0
2019-11-12 14:15:00,195.48,195.51,195.44,195.51,900.0,185.8265,185.855,185.7884,185.855,900.0
2019-11-12 14:20:00,195.46,195.49,195.46,195.49,1800.0,185.8075,185.836,185.8075,185.836,1800.0
2019-11-12 14:25:00,195.48,195.69,195.48,195.66,5400.0,185.8265,186.0261,185.8265,185.9976,5400.0
2019-11-12 14:30:00,195.71,195.91,195.71,195.91,5424.0,186.0451,186.2352,186.0451,186.2352,5424.0
2019-11-12 14:35:00,195.96,196.13,195.89,196.09,6978.0,186.2828,186.4444,186.2162,186.4063,6978.0
2019-11-12 14:40:00,196.11,196.13,195.92,196.13,5223.0,186.4254,186.4444,186.2447,186.4444,5223.0
2019-11-12 14:45:00,196.08,196.33,196.08,196.3,9825.0,186.3968,186.6345,186.3968,186.606,9825.0
2019-11-12 14:50:00,196.32,196.32,196.05,196.05,9897.0,186.625,186.625,186.3683,186.3683,9897.0
2019-11-12 14:55:00,195.9,196.09,195.89,196.0,6159.0,186.2257,186.4063,186.2162,186.3208,6159.0
2019-11-12 15:00:00,195.99,196.05,195.87,196.02,7434.0,186.3113,186.3683,186.1972,186.3398,7434.0
2019-11-12 15:05:00,196.05,196.22,196.05,196.22,3000.0,186.3683,186.5299,186.3683,186.5299,3000.0
2019-11-12 15:10:00,196.31,196.43,196.28,196.43,1800.0,186.6155,186.7296,186.587,186.7296,1800.0
2019-11-12 15:15:00,196.24,196.26,196.16,196.22,3600.0,186.5489,186.5679,186.4729,186.5299,3600.0
2019-11-12 15:20:00,196.23,196.23,196.06,196.1,5055.0,186.5394,186.5394,186.3778,186.4158,5055.0
2019-11-12 15:25:00,196.12,196.17,196.06,196.08,5940.0,186.4349,186.4824,186.3778,186.3968,5940.0
2019-11-12 15:30:00,196.09,196.3,196.08,196.22,20190.0,186.4063,186.606,186.3968,186.5299,20190.0
2019-11-12 15:35:00,196.1,196.23,196.01,196.01,7689.0,186.4158,186.5394,186.3303,186.3303,7689.0
2019-11-12 15:40:00,196.03,196.07,195.75,195.92,13890.0,186.3493,186.3873,186.0831,186.2447,13890.0
2019-11-12 15:45:00,195.91,195.91,195.52,195.8,36372.0,186.2352,186.2352,185.8645,186.1307,36372.0
2019-11-12 15:50:00,195.75,195.88,195.75,195.78,26061.0,186.0831,186.2067,186.0831,186.1117,26061.0
2019-11-12 15:55:00,195.7,195.93,195.55,195.77,53637.0,186.0356,186.2542,185.893,186.1021,53637.0
2019-11-13 09:30:00,195.55,195.67,195.21,195.67,10950.0,185.893,186.0071,185.5698,186.0071,10950.0
2019-11-13 09:35:00,195.5,195.64,195.5,195.64,3600.0,185.8455,185.9786,185.8455,185.9786,3600.0
2019-11-13 09:40:00,195.89,195.89,195.68,195.68,600.0,186.2162,186.2162,186.0166,186.0166,600.0
2019-11-13 09:45:00,195.68,195.68,195.0,195.0,2745.0,186.0166,186.0166,185.3702,185.3702,2745.0
2019-11-13 09:50:00,195.22,195.22,195.07,195.07,900.0,185.5793,185.5793,185.4367,185.4367,900.0
2019-11-13 09:55:00,195.19,195.27,195.01,195.15,6267.0,185.5508,185.6268,185.3797,185.5128,6267.0
2019-11-13 10:00:00,195.18,195.67,195.18,195.57,2100.0,185.5413,186.0071,185.5413,185.912,2100.0
2019-11-13 10:05:00,195.89,196.1,195.8,196.01,3300.0,186.2162,186.4158,186.1307,186.3303,3300.0
2019-11-13 10:10:00,195.94,196.53,195.92,196.53,11169.0,186.2637,186.8246,186.2447,186.8246,11169.0
2019-11-13 10:15:00,196.59,196.82,196.57,196.73,12600.0,186.8817,187.1003,186.8626,187.0147,12600.0
2019-11-13 10:20:00,196.83,196.94,196.71,196.94,5367.0,187.1098,187.2144,186.9957,187.2144,5367.0
2019-11-13 10:25:00,196.85,197.08,196.82,196.82,4701.0,187.1288,187.3475,187.1003,187.1003,4701.0
2019-11-13 10:30:00,196.89,197.15,196.89,197.15,1500.0,187.1668,187.414,187.1668,187.414,1500.0
2019-11-13 10:35:00,197.01,197.18,196.85,197.1,7662.0,187.2809,187.4425,187.1288,187.3665,7662.0
2019-11-13 10:40:00,197.04,197.05,196.74,197.04,12132.0,187.3094,187.3189,187.0242,187.3094,12132.0
2019-11-13 10:45:00,197.0,197.7,196.94,197.55,13020.0,187.2714,187.9368,187.2144,187.7942,13020.0
2019-11-13 10:50:00,197.42,197.49,197.24,197.34,3582.0,187.6707,187.7372,187.4996,187.5946,3582.0
2019-11-13 10:55:00,197.45,197.55,197.37,197.44,6600.0,187.6992,187.7942,187.6231,187.6897,6600.0
2019-11-13 11:00:00,197.27,197.42,197.18,197.19,2850.0,187.5281,187.6707,187.4425,187.452,2850.0
2019-11-13 11:05:00,197.1,197.11,197.08,197.08,1500.0,187.3665,187.376,187.3475,187.3475,1500.0
2019-11-13 11:10:00,196.95,197.01,196.81,196.93,5400.0,187.2239,187.2809,187.0908,187.2049,5400.0
2019-11-13 11:15:00,196.88,196.89,196.48,196.48,8100.0,187.1573,187.1668,186.7771,186.7771,8100.0
2019-11-13 11:20:00,196.69,196.79,196.67,196.79,1830.0,186.9767,187.0718,186.9577,187.0718,1830.0
2019-11-13 11:25:00,196.79,196.92,196.76,196.76,3300.0,187.0718,187.1954,187.0433,187.0433,3300.0
2019-11-13 11:30:00,196.77,196.89,196.72,196.72,9429.0,187.0528,187.1668,187.0052,187.0052,9429.0
2019-11-13 11:35:00,196.8,196.8,196.6,196.64,4041.0,187.0813,187.0813,186.8912,186.9292,4041.0
2019-11-13 11:40:00,196.67,197.06,196.67,197.06,4893.0,186.9577,187.3284,186.9577,187.3284,4893.0
2019-11-13 11:45:00,196.89,197.04,196.89,197.04,6300.0,187.1668,187.3094,187.1668,187.3094,6300.0
2019-11-13 11:50:00,197.06,197.06,196.95,197.02,3000.0,187.3284,187.3284,187.2239,187.2904,3000.0
2019-11-13 11:55:00,197.07,197.13,197.06,197.06,3648.0,187.3379,187.395,187.3284,187.3284,3648.0
2019-11-13 12:00:00,197.26,197.29,197.22,197.22,1800.0,187.5186,187.5471,187.4805,187.4805,1800.0
2019-11-13 12:05:00,197.19,197.21,196.67,197.03,24093.0,187.452,187.471,186.9577,187.2999,24093.0
2019-11-13 12:10:00,197.01,197.07,196.78,196.88,5718.0,187.2809,187.3379,187.0623,187.1573,5718.0
2019-11-13 12:15:00,196.91,196.91,196.7,196.77,4059.0,187.1858,187.1858,186.9862,187.0528,4059.0
2019-11-13 12:20:00,196.59,196.72,196.59,196.65,4500.0,186.8817,187.0052,186.8817,186.9387,4500.0
2019-11-13 12:25:00,196.67,196.71,196.63,196.63,1500.0,186.9577,186.9957,186.9197,186.9197,1500.0
2019-11-13 12:30:00,196.53,196.62,196.45,196.45,3051.0,186.8246,186.9102,186.7486,186.7486,3051.0
2019-11-13 12:35:00,196.51,196.7,196.44,196.7,3600.0,186.8056,186.9862,186.7391,186.9862,3600.0
2019-11-13 12:40:00,196.69,196.69,196.41,196.41,2118.0,186.9767,186.9767,186.7105,186.7105,2118.0
2019-11-13 12:45:00,196.36,196.44,196.33,196.44,2028.0,186.663,186.7391,186.6345,186.7391,2028.0
2019-11-13 12:50:00,196.4,196.4,196.06,196.08,4500.0,186.701,186.701,186.3778,186.3968,4500.0
2019-11-13 12:55:00,196.02,196.26,196.02,196.26,7200.0,186.3398,186.5679,186.3398,186.5679,7200.0
2019-11-13 13:00:00,196.26,196.27,196.26,196.27,900.0,186.5679,186.5775,186.5679,186.5775,900.0
2019-11-13 13:05:00,196.24,196.3,196.24,196.3,900.0,186.5489,186.606,186.5489,186.606,900.0
2019-11-13 13:10:00,196.32,196.56,196.32,196.56,2400.0,186.625,186.8531,186.625,186.8531,2400.0
2019-11-13 13:15:00,196.58,196.58,196.32,196.46,8160.0,186.8721,186.8721,186.625,186.7581,8160.0
2019-11-13 13:20:00,196.38,196.45,196.34,196.34,4350.0,186.682,186.7486,186.644,186.644,4350.0
2019-11-13 13:25:00,196.24,196.26,196.16,196.23,2400.0,186.5489,186.5679,186.4729,186.5394,2400.0
2019-11-13 13:30:00,196.2,196.31,196.18,196.31,2109.0,186.5109,186.6155,186.4919,186.6155,2109.0
2019-11-13 13:35:00,196.3,196.34,196.17,196.17,3171.0,186.606,186.644,186.4824,186.4824,3171.0
2019-11-13 13:40:00,196.16,196.16,196.16,196.16,600.0,186.4729,186.4729,186.4729,186.4729,600.0
2019-11-13 13:45:00,196.17,196.29,196.17,196.28,2499.0,186.4824,186.5965,186.4824,186.587,2499.0
2019-11-13 13:50:00,196.35,196.44,196.35,196.36,10416.0,186.6535,186.7391,186.6535,186.663,10416.0
2019-11-13 13:55:00,196.36,196.41,195.67,195.86,21324.0,186.663,186.7105,186.0071,186.1877,21324.0
2019-11-13 14:00:00,195.87,196.13,195.87,196.13,2016.0,186.1972,186.4444,186.1972,186.4444,2016.0
2019-11-13 14:05:00,196.14,196.31,196.14,196.22,1800.0,186.4539,186.6155,186.4539,186.5299,1800.0
2019-11-13 14:10:00,196.16,196.2,196.0,196.0,5148.0,186.4729,186.5109,186.3208,186.3208,5148.0
2019-11-13 14:15:00,195.95,196.08,195.95,196.04,3909.0,186.2733,186.3968,186.2733,186.3588,3909.0
2019-11-13 14:20:00,196.07,196.1,196.0,196.09,5100.0,186.3873,186.4158,186.3208,186.4063,5100.0
2019-11-13 14:25:00,195.99,196.2,195.97,196.2,2718.0,186.3113,186.5109,186.2923,186.5109,2718.0
2019-11-13 14:30:00,196.2,196.33,196.17,196.31,6294.0,186.5109,186.6345,186.4824,186.6155,6294.0
2019-11-13 14:35:00,196.31,196.34,196.17,196.21,14556.0,186.6155,186.644,186.4824,186.5204,14556.0
2019-11-13 14:40:00,196.23,196.29,196.07,196.14,9300.0,186.5394,186.5965,186.3873,186.4539,9300.0
2019-11-13 14:45:00,196.04,196.14,196.01,196.1,2100.0,186.3588,186.4539,186.3303,186.4158,2100.0
2019-11-13 14:50:00,196.06,196.08,195.92,196.06,4224.0,186.3778,186.3968,186.2447,186.3778,4224.0
2019-11-13 14:55:00,196.03,196.2,195.97,196.2,9045.0,186.3493,186.5109,186.2923,186.5109,9045.0
2019-11-13 15:00:00,196.24,196.31,196.15,196.23,6183.0,186.5489,186.6155,186.4634,186.5394,6183.0
2019-11-13 15:05:00,196.33,196.59,196.29,196.59,4518.0,186.6345,186.8817,186.5965,186.8817,4518.0
2019-11-13 15:10:00,196.58,196.71,196.58,196.64,3423.0,186.8721,186.9957,186.8721,186.9292,3423.0
2019-11-13 15:15:00,196.72,196.86,196.68,196.86,9141.0,187.0052,187.1383,186.9672,187.1383,9141.0
2019-11-13 15:20:00,196.9,197.16,196.9,197.16,5745.0,187.1763,187.4235,187.1763,187.4235,5745.0
2019-11-13 15:25:00,197.12,197.26,197.12,197.23,5865.0,187.3855,187.5186,187.3855,187.49,5865.0
2019-11-13 15:30:00,197.12,197.16,196.92,197.01,9435.0,187.3855,187.4235,187.1954,187.2809,9435.0
2019-11-13 15:35:00,196.99,197.0,196.79,196.83,8736.0,187.2619,187.2714,187.0718,187.1098,8736.0
2019-11-13 15:40:00,196.84,196.88,196.67,196.71,22839.0,187.1193,187.1573,186.9577,186.9957,22839.0
2019-11-13 15:45:00,196.72,196.77,196.57,196.75,20700.0,187.0052,187.0528,186.8626,187.0337,20700.0
2019-11-13 15:50:00,196.73,196.73,196.35,196.56,30324.0,187.0147,187.0147,186.6535,186.8531,30324.0
2019-11-13 15:55:00,196.6,196.81,196.48,196.54,50934.0,186.8912,187.0908,186.7771,186.8341,50934.0
2019-11-14 09:30:00,195.67,195.89,195.52,195.61,11262.0,186.3613,186.5708,186.2184,186.3041,11262.0
2019-11-14 09:35:00,195.46,195.58,195.42,195.42,1500.0,186.1613,186.2755,186.1232,186.1232,1500.0
2019-11-14 09:40:00,195.37,195.5,195.22,195.39,3000.0,186.0755,186.1994,185.9327,186.0946,3000.0
2019-11-14 09:45:00,195.7,195.99,195.7,195.95,3828.0,186.3898,186.666,186.3898,186.6279,3828.0
2019-11-14 09:50:00,196.1,196.55,196.0,196.39,4341.0,186.7708,187.1994,186.6756,187.047,4341.0
2019-11-14 09:55:00,196.5,196.79,196.42,196.71,5691.0,187.1518,187.428,187.0756,187.3518,5691.0
2019-11-14 10:00:00,196.82,196.82,196.48,196.48,3000.0,187.4566,187.4566,187.1327,187.1327,3000.0
2019-11-14 10:05:00,196.67,196.67,196.46,196.51,2385.0,187.3137,187.3137,187.1137,187.1613,2385.0
2019-11-14 10:10:00,196.6,196.82,196.6,196.82,4362.0,187.247,187.4566,187.247,187.4566,4362.0
2019-11-14 10:15:00,197.09,197.18,196.93,197.02,3642.0,187.7137,187.7994,187.5613,187.647,3642.0
2019-11-14 10:20:00,197.11,197.11,196.82,196.82,900.0,187.7328,187.7328,187.4566,187.4566,900.0
2019-11-14 10:25:00,196.78,196.85,196.63,196.69,3288.0,187.4185,187.4851,187.2756,187.3327,3288.0
2019-11-14 10:30:00,196.81,196.81,196.62,196.7,7200.0,187.447,187.447,187.2661,187.3423,7200.0
2019-11-14 10:35:00,196.74,196.74,196.63,196.69,2400.0,187.3804,187.3804,187.2756,187.3327,2400.0
2019-11-14 10:40:00,196.65,196.65,196.44,196.58,4275.0,187.2946,187.2946,187.0946,187.228,4275.0
2019-11-14 10:45:00,196.41,196.41,196.21,196.32,6810.0,187.0661,187.0661,186.8756,186.9803,6810.0
2019-11-14 10:50:00,196.27,196.42,196.12,196.3,6600.0,186.9327,187.0756,186.7899,186.9613,6600.0
2019-11-14 10:55:00,196.27,196.53,196.26,196.27,3000.0,186.9327,187.1803,186.9232,186.9327,3000.0
2019-11-14 11:00:00,196.26,196.93,196.26,196.93,6009.0,186.9232,187.5613,186.9232,187.5613,6009.0
2019-11-14 11:05:00,197.15,197.15,197.15,197.15,300.0,187.7709,187.7709,187.7709,187.7709,300.0
2019-11-14 11:10:00,197.17,197.6,197.1,197.54,8442.0,187.7899,188.1994,187.7232,188.1423,8442.0
2019-11-14 11:15:00,197.58,198.08,197.58,197.97,10119.0,188.1804,188.6566,188.1804,188.5518,10119.0
2019-11-14 11:20:00,197.96,198.33,197.96,198.26,9495.0,188.5423,188.8947,188.5423,188.828,9495.0
2019-11-14 11:25:00,198.22,198.22,197.77,197.77,8475.0,188.79,188.79,188.3614,188.3614,8475.0
2019-11-14 11:30:00,197.68,197.68,197.26,197.26,5385.0,188.2756,188.2756,187.8756,187.8756,5385.0
2019-11-14 11:35:00,197.15,197.15,196.85,196.92,5100.0,187.7709,187.7709,187.4851,187.5518,5100.0
2019-11-14 11:40:00,196.93,196.96,196.86,196.88,4458.0,187.5613,187.5899,187.4947,187.5137,4458.0
2019-11-14 11:45:00,196.84,196.88,196.58,196.69,4500.0,187.4756,187.5137,187.228,187.3327,4500.0
2019-11-14 11:50:00,196.77,197.0,196.71,196.75,4500.0,187.4089,187.628,187.3518,187.3899,4500.0
2019-11-14 11:55:00,196.9,196.94,196.87,196.92,1377.0,187.5327,187.5708,187.5042,187.5518,1377.0
2019-11-14 12:00:00,196.91,196.91,196.63,196.69,2541.0,187.5423,187.5423,187.2756,187.3327,2541.0
2019-11-14 12:05:00,196.75,196.76,196.74,196.76,1509.0,187.3899,187.3994,187.3804,187.3994,1509.0
2019-11-14 12:10:00,196.75,196.81,196.67,196.74,3000.0,187.3899,187.447,187.3137,187.3804,3000.0
2019-11-14 12:15:00,196.65,196.9,196.63,196.83,6558.0,187.2946,187.5327,187.2756,187.4661,6558.0
2019-11-14 12:20:00,196.81,196.85,196.65,196.65,3300.0,187.447,187.4851,187.2946,187.2946,3300.0
2019-11-14 12:25:00,196.58,196.76,196.56,196.56,6900.0,187.228,187.3994,187.2089,187.2089,6900.0
2019-11-14 12:30:00,196.59,196.61,196.28,196.28,4800.0,187.2375,187.2565,186.9422,186.9422,4800.0
2019-11-14 12:35:00,196.32,196.48,196.32,196.44,6600.0,186.9803,187.1327,186.9803,187.0946,6600.0
2019-11-14 12:40:00,196.43,196.43,196.39,196.39,600.0,187.0851,187.0851,187.047,187.047,600.0
2019-11-14 12:45:00,196.42,196.47,196.4,196.47,3450.0,187.0756,187.1232,187.0565,187.1232,3450.0
2019-11-14 12:50:00,196.47,196.52,196.46,196.46,2400.0,187.1232,187.1708,187.1137,187.1137,2400.0
2019-11-14 12:55:00,196.39,196.65,196.3,196.65,5082.0,187.047,187.2946,186.9613,187.2946,5082.0
2019-11-14 13:00:00,196.63,196.91,196.62,196.75,10437.0,187.2756,187.5423,187.2661,187.3899,10437.0
2019-11-14 13:05:00,196.69,196.99,196.69,196.77,4200.0,187.3327,187.6185,187.3327,187.4089,4200.0
2019-11-14 13:10:00,196.82,197.02,196.66,196.95,6441.0,187.4566,187.647,187.3042,187.5804,6441.0
2019-11-14 13:15:00,196.87,196.91,196.78,196.91,1200.0,187.5042,187.5423,187.4185,187.5423,1200.0
2019-11-14 13:20:00,196.81,196.98,196.81,196.98,3552.0,187.447,187.6089,187.447,187.6089,3552.0
2019-11-14 13:25:00,197.01,197.21,197.0,197.17,1662.0,187.6375,187.828,187.628,187.7899,1662.0
2019-11-14 13:30:00,197.15,197.29,197.14,197.29,4200.0,187.7709,187.9042,187.7613,187.9042,4200.0
2019-11-14 13:35:00,197.26,197.26,197.09,197.1,2934.0,187.8756,187.8756,187.7137,187.7232,2934.0
2019-11-14 13:40:00,197.04,197.12,196.96,197.12,4125.0,187.6661,187.7423,187.5899,187.7423,4125.0
2019-11-14 13:45:00,197.1,197.28,197.08,197.28,1500.0,187.7232,187.8947,187.7042,187.8947,1500.0
2019-11-14 13:50:00,197.27,197.48,197.27,197.31,2553.0,187.8851,188.0852,187.8851,187.9232,2553.0
2019-11-14 13:55:00,197.21,197.21,196.82,196.94,5400.0,187.828,187.828,187.4566,187.5708,5400.0
2019-11-14 14:00:00,196.99,197.01,196.9,197.01,2697.0,187.6185,187.6375,187.5327,187.6375,2697.0
2019-11-14 14:05:00,196.93,197.11,196.93,197.11,900.0,187.5613,187.7328,187.5613,187.7328,900.0
2019-11-14 14:10:00,197.23,197.23,197.23,197.23,300.0,187.847,187.847,187.847,187.847,300.0
2019-11-14 14:15:00,197.21,197.3,197.21,197.29,1200.0,187.828,187.9137,187.828,187.9042,1200.0
2019-11-14 14:20:00,197.29,197.59,197.27,197.55,7827.0,187.9042,188.1899,187.8851,188.1518,7827.0
2019-11-14 14:25:00,197.47,197.47,197.3,197.46,2250.0,188.0756,188.0756,187.9137,188.0661,2250.0
2019-11-14 14:30:00,197.37,197.5,197.37,197.49,7230.0,187.9804,188.1042,187.9804,188.0947,7230.0
2019-11-14 14:35:00,197.53,197.53,197.53,197.53,903.0,188.1328,188.1328,188.1328,188.1328,903.0
2019-11-14 14:40:00,197.56,197.93,197.56,197.82,6570.0,188.1613,188.5137,188.1613,188.409,6570.0
2019-11-14 14:45:00,197.85,197.87,197.85,197.86,1080.0,188.4376,188.4566,188.4376,188.4471,1080.0
2019-11-14 14:50:00,197.88,197.88,197.73,197.73,1500.0,188.4661,188.4661,188.3233,188.3233,1500.0
2019-11-14 14:55:00,197.74,197.84,197.72,197.83,3366.0,188.3328,188.428,188.3137,188.4185,3366.0
2019-11-14 15:00:00,197.85,197.86,197.82,197.82,3225.0,188.4376,188.4471,188.409,188.409,3225.0
2019-11-14 15:05:00,197.84,198.0,197.84,197.86,4644.0,188.428,188.5804,188.428,188.4471,4644.0
2019-11-14 15:10:00,197.89,197.89,197.78,197.78,1434.0,188.4756,188.4756,188.3709,188.3709,1434.0
2019-11-14 15:15:00,197.72,197.72,197.59,197.59,2400.0,188.3137,188.3137,188.1899,188.1899,2400.0
2019-11-14 15:20:00,197.62,197.78,197.62,197.78,1479.0,188.2185,188.3709,188.2185,188.3709,1479.0
2019-11-14 15:25:00,197.77,197.77,197.63,197.63,3600.0,188.3614,188.3614,188.228,188.228,3600.0
2019-11-14 15:30:00,197.59,197.67,197.56,197.59,10089.0,188.1899,188.2661,188.1613,188.1899,10089.0
2019-11-14 15:35:00,197.63,197.82,197.61,197.79,7200.0,188.228,188.409,188.209,188.3804,7200.0
2019-11-14 15:40:00,197.83,197.9,197.79,197.81,3345.0,188.4185,188.4852,188.3804,188.3995,3345.0
2019-11-14 15:45:00,197.8,197.87,197.75,197.87,6912.0,188.3899,188.4566,188.3423,188.4566,6912.0
2019-11-14 15:50:00,197.94,198.12,197.8,197.95,20478.0,188.5233,188.6947,188.3899,188.5328,20478.0
2019-11-14 15:55:00,198.02,198.02,197.73,197.8,46278.0,188.5995,188.5995,188.3233,188.3899,46278.0
2019-11-15 09:30:00,198.33,198.67,198.11,198.11,39957.0,188.8947,189.2185,188.6852,188.6852,39957.0
2019-11-15 09:35:00,198.1,198.1,197.48,197.48,2100.0,188.6757,188.6757,188.0852,188.0852,2100.0
2019-11-15 09:40:00,197.57,197.88,197.27,197.55,21000.0,188.1709,188.4661,187.8851,188.1518,21000.0
2019-11-15 09:45:00,197.67,198.31,197.66,198.31,5751.0,188.2661,188.8757,188.2566,188.8757,5751.0
2019-11-15 09:50:00,197.87,198.31,197.87,198.19,8061.0,188.4566,188.8757,188.4566,188.7614,8061.0
2019-11-15 09:55:00,198.1,198.1,197.62,197.62,2700.0,188.6757,188.6757,188.2185,188.2185,2700.0
2019-11-15 10:00:00,197.63,197.81,197.5,197.5,5739.0,188.228,188.3995,188.1042,188.1042,5739.0
2019-11-15 10:05:00,197.59,197.59,197.59,197.59,300.0,188.1899,188.1899,188.1899,188.1899,300.0
2019-11-15 10:10:00,197.51,198.09,197.51,198.09,3987.0,188.1137,188.6661,188.1137,188.6661,3987.0
2019-11-15 10:15:00,197.96,198.13,197.74,198.13,2988.0,188.5423,188.7042,188.3328,188.7042,2988.0
2019-11-15 10:20:00,198.17,198.2,197.98,198.2,1905.0,188.7423,188.7709,188.5614,188.7709,1905.0
2019-11-15 10:25:00,198.13,198.36,198.09,198.25,5325.0,188.7042,188.9233,188.6661,188.8185,5325.0
2019-11-15 10:30:00,198.08,198.28,198.08,198.09,7746.0,188.6566,188.8471,188.6566,188.6661,7746.0
2019-11-15 10:35:00,198.12,198.12,198.12,198.12,300.0,188.6947,188.6947,188.6947,188.6947,300.0
2019-11-15 10:40:00,198.37,198.38,198.37,198.38,933.0,188.9328,188.9423,188.9328,188.9423,933.0
2019-11-15 10:45:00,198.39,198.67,198.39,198.62,3300.0,188.9519,189.2185,188.9519,189.1709,3300.0
2019-11-15 10:50:00,198.8,198.96,198.8,198.96,1500.0,189.3424,189.4947,189.3424,189.4947,1500.0
2019-11-15 10:55:00,198.94,198.94,198.51,198.51,3987.0,189.4757,189.4757,189.0662,189.0662,3987.0
2019-11-15 11:00:00,198.39,198.72,198.34,198.5,5358.0,188.9519,189.2662,188.9042,189.0566,5358.0
2019-11-15 11:05:00,198.43,198.72,198.23,198.31,14487.0,188.99,189.2662,188.7995,188.8757,14487.0
2019-11-15 11:10:00,198.38,198.61,198.38,198.54,5220.0,188.9423,189.1614,188.9423,189.0947,5220.0
2019-11-15 11:15:00,198.49,198.61,198.49,198.61,1521.0,189.0471,189.1614,189.0471,189.1614,1521.0
2019-11-15 11:20:00,198.54,198.74,198.54,198.74,2511.0,189.0947,189.2852,189.0947,189.2852,2511.0
2019-11-15 11:25:00,198.74,198.89,198.51,198.78,6297.0,189.2852,189.4281,189.0662,189.3233,6297.0
2019-11-15 11:30:00,198.78,198.85,198.6,198.6,3318.0,189.3233,189.39,189.1519,189.1519,3318.0
2019-11-15 11:35:00,198.7,198.85,198.56,198.81,7290.0,189.2471,189.39,189.1138,189.3519,7290.0
2019-11-15 11:40:00,198.75,198.97,198.75,198.89,11037.0,189.2947,189.5043,189.2947,189.4281,11037.0
2019-11-15 11:45:00,198.81,198.97,198.68,198.78,19500.0,189.3519,189.5043,189.2281,189.3233,19500.0
2019-11-15 11:50:00,198.76,198.79,198.55,198.59,13200.0,189.3043,189.3328,189.1043,189.1423,13200.0
2019-11-15 11:55:00,198.6,198.7,198.53,198.66,2100.0,189.1519,189.2471,189.0852,189.209,2100.0
2019-11-15 12:00:00,198.82,198.99,198.82,198.89,3600.0,189.3614,189.5233,189.3614,189.4281,3600.0
2019-11-15 12:05:00,198.85,199.0,198.59,198.78,9129.0,189.39,189.5328,189.1423,189.3233,9129.0
2019-11-15 12:10:00,198.74,198.79,198.59,198.6,2700.0,189.2852,189.3328,189.1423,189.1519,2700.0
2019-11-15 12:15:00,198.59,198.79,198.59,198.61,5100.0,189.1423,189.3328,189.1423,189.1614,5100.0
2019-11-15 12:20:00,198.63,198.69,198.63,198.68,1800.0,189.1804,189.2376,189.1804,189.2281,1800.0
2019-11-15 12:25:00,198.64,198.64,198.5,198.5,1875.0,189.19,189.19,189.0566,189.0566,1875.0
2019-11-15 12:30:00,198.47,198.61,198.47,198.58,1806.0,189.0281,189.1614,189.0281,189.1328,1806.0
2019-11-15 12:35:00,198.5,198.54,198.33,198.37,3711.0,189.0566,189.0947,188.8947,188.9328,3711.0
2019-11-15 12:40:00,198.35,198.49,198.31,198.49,3300.0,188.9138,189.0471,188.8757,189.0471,3300.0
2019-11-15 12:45:00,198.6,198.6,198.5,198.51,26880.0,189.1519,189.1519,189.0566,189.0662,26880.0
2019-11-15 12:50:00,198.56,198.56,198.42,198.46,2100.0,189.1138,189.1138,188.9804,189.0185,2100.0
2019-11-15 12:55:00,198.4,198.46,198.4,198.46,1200.0,188.9614,189.0185,188.9614,189.0185,1200.0
2019-11-15 13:00:00,198.49,198.54,198.46,198.53,6330.0,189.0471,189.0947,189.0185,189.0852,6330.0
2019-11-15 13:05:00,198.46,198.47,198.33,198.34,5400.0,189.0185,189.0281,188.8947,188.9042,5400.0
2019-11-15 13:10:00,198.31,198.41,198.11,198.28,12000.0,188.8757,188.9709,188.6852,188.8471,12000.0
2019-11-15 13:15:00,198.15,198.35,197.98,198.07,11709.0,188.7233,188.9138,188.5614,188.6471,11709.0
2019-11-15 13:20:00,198.03,198.07,197.95,198.01,3300.0,188.609,188.6471,188.5328,188.5899,3300.0
2019-11-15 13:25:00,198.02,198.02,197.92,197.94,1800.0,188.5995,188.5995,188.5042,188.5233,1800.0
2019-11-15 13:30:00,197.78,197.86,197.76,197.76,1200.0,188.3709,188.4471,188.3518,188.3518,1200.0
2019-11-15 13:35:00,197.79,197.84,197.71,197.72,2913.0,188.3804,188.428,188.3042,188.3137,2913.0
2019-11-15 13:40:00,197.67,197.79,197.67,197.79,600.0,188.2661,188.3804,188.2661,188.3804,600.0
2019-11-15 13:45:00,197.79,197.87,197.76,197.76,3930.0,188.3804,188.4566,188.3518,188.3518,3930.0
2019-11-15 13:50:00,197.81,197.87,197.81,197.87,900.0,188.3995,188.4566,188.3995,188.4566,900.0
2019-11-15 13:55:00,197.84,197.84,197.84,197.84,822.0,188.428,188.428,188.428,188.428,822.0
2019-11-15 14:00:00,197.8,197.8,197.71,197.71,1800.0,188.3899,188.3899,188.3042,188.3042,1800.0
2019-11-15 14:05:00,197.79,197.99,197.79,197.98,6300.0,188.3804,188.5709,188.3804,188.5614,6300.0
2019-11-15 14:10:00,198.0,198.15,198.0,198.15,2013.0,188.5804,188.7233,188.5804,188.7233,2013.0
2019-11-15 14:15:00,198.09,198.18,198.09,198.18,1944.0,188.6661,188.7519,188.6661,188.7519,1944.0
2019-11-15 14:20:00,198.17,198.31,198.14,198.31,3762.0,188.7423,188.8757,188.7138,188.8757,3762.0
2019-11-15 14:25:00,198.22,198.23,198.18,198.18,2100.0,188.79,188.7995,188.7519,188.7519,2100.0
2019-11-15 14:30:00,198.07,198.08,197.89,197.89,4221.0,188.6471,188.6566,188.4756,188.4756,4221.0
2019-11-15 14:35:00,197.75,197.8,197.75,197.75,2700.0,188.3423,188.3899,188.3423,188.3423,2700.0
2019-11-15 14:40:00,197.75,197.93,197.74,197.93,4500.0,188.3423,188.5137,188.3328,188.5137,4500.0
2019-11-15 14:45:00,197.89,198.01,197.89,197.94,1995.0,188.4756,188.5899,188.4756,188.5233,1995.0
2019-11-15 14:50:00,198.04,198.06,197.87,197.88,2430.0,188.6185,188.6376,188.4566,188.4661,2430.0
2019-11-15 14:55:00,197.89,197.99,197.89,197.96,7500.0,188.4756,188.5709,188.4756,188.5423,7500.0
2019-11-15 15:00:00,197.93,197.93,197.79,197.86,3288.0,188.5137,188.5137,188.3804,188.4471,3288.0
2019-11-15 15:05:00,197.77,197.77,197.64,197.64,2397.0,188.3614,188.3614,188.2375,188.2375,2397.0
2019-11-15 15:10:00,197.65,197.68,197.53,197.53,4200.0,188.2471,188.2756,188.1328,188.1328,4200.0
2019-11-15 15:15:00,197.52,197.55,197.52,197.52,3456.0,188.1233,188.1518,188.1233,188.1233,3456.0
2019-11-15 15:20:00,197.49,197.49,197.35,197.37,3603.0,188.0947,188.0947,187.9613,187.9804,3603.0
2019-11-15 15:25:00,197.39,197.44,197.35,197.35,4407.0,187.9994,188.0471,187.9613,187.9613,4407.0
2019-11-15 15:30:00,197.36,197.36,197.03,197.09,8700.0,187.9709,187.9709,187.6566,187.7137,8700.0
2019-11-15 15:35:00,197.17,197.3,197.16,197.2,5481.0,187.7899,187.9137,187.7804,187.8185,5481.0
2019-11-15 15:40:00,197.19,197.31,197.14,197.31,8400.0,187.809,187.9232,187.7613,187.9232,8400.0
2019-11-15 15:45:00,197.33,197.39,197.23,197.39,14841.0,187.9423,187.9994,187.847,187.9994,14841.0
2019-11-15 15:50:00,197.4,197.49,197.31,197.43,19842.0,188.009,188.0947,187.9232,188.0375,19842.0
2019-11-15 15:55:00,197.37,197.56,197.34,197.56,59043.0,187.9804,188.1613,187.9518,188.1613,59043.0
2019-11-18 09:30:00,193.67,196.33,193.51,196.05,51483.0,184.4564,186.9899,184.304,186.7232,51483.0
2019-11-18 09:35:00,196.3,196.67,195.88,196.33,14532.0,186.9613,187.3137,186.5613,186.9899,14532.0
2019-11-18 09:40:00,196.32,196.63,195.85,196.48,20253.0,186.9803,187.2756,186.5327,187.1327,20253.0
2019-11-18 09:45:00,196.32,197.23,196.23,197.0,26388.0,186.9803,187.847,186.8946,187.628,26388.0
2019-11-18 09:50:00,197.02,197.02,195.66,195.77,23043.0,187.647,187.647,186.3517,186.4565,23043.0
2019-11-18 09:55:00,196.03,196.08,195.0,195.19,36642.0,186.7041,186.7518,185.7231,185.9041,36642.0
2019-11-18 10:00:00,195.15,195.53,194.98,195.11,19755.0,185.866,186.2279,185.7041,185.8279,19755.0
2019-11-18 10:05:00,195.14,195.44,194.95,195.44,17046.0,185.8565,186.1422,185.6755,186.1422,17046.0
2019-11-18 10:10:00,195.56,195.63,195.19,195.2,28350.0,186.2565,186.3232,185.9041,185.9136,28350.0
2019-11-18 10:15:00,195.2,195.56,195.17,195.52,30468.0,185.9136,186.2565,185.885,186.2184,30468.0
2019-11-18 10:20:00,195.49,195.71,195.36,195.45,5874.0,186.1898,186.3994,186.066,186.1517,5874.0
2019-11-18 10:25:00,195.39,195.51,195.38,195.51,5100.0,186.0946,186.2089,186.0851,186.2089,5100.0
2019-11-18 10:30:00,195.51,195.53,195.44,195.53,6600.0,186.2089,186.2279,186.1422,186.2279,6600.0
2019-11-18 10:35:00,195.45,195.49,195.4,195.47,3000.0,186.1517,186.1898,186.1041,186.1708,3000.0
2019-11-18 10:40:00,195.48,195.63,195.47,195.58,6195.0,186.1803,186.3232,186.1708,186.2755,6195.0
2019-11-18 10:45:00,195.54,195.54,195.44,195.5,15324.0,186.2374,186.2374,186.1422,186.1994,15324.0
2019-11-18 10:50:00,195.43,195.46,195.2,195.2,16530.0,186.1327,186.1613,185.9136,185.9136,16530.0
2019-11-18 10:55:00,195.24,195.26,194.88,194.88,8376.0,185.9517,185.9708,185.6088,185.6088,8376.0
2019-11-18 11:00:00,194.93,195.04,194.93,195.02,7356.0,185.6565,185.7612,185.6565,185.7422,7356.0
2019-11-18 11:05:00,194.99,195.06,194.95,195.02,6042.0,185.7136,185.7803,185.6755,185.7422,6042.0
2019-11-18 11:10:00,195.02,195.02,194.92,194.92,16734.0,185.7422,185.7422,185.6469,185.6469,16734.0
2019-11-18 11:15:00,194.95,194.96,194.79,194.85,4494.0,185.6755,185.685,185.5231,185.5803,4494.0
2019-11-18 11:20:00,194.9,195.02,194.9,195.01,3408.0,185.6279,185.7422,185.6279,185.7327,3408.0
2019-11-18 11:25:00,195.21,195.26,195.03,195.13,9231.0,185.9231,185.9708,185.7517,185.847,9231.0
2019-11-18 11:30:00,195.16,195.27,195.1,195.12,5700.0,185.8755,185.9803,185.8184,185.8374,5700.0
2019-11-18 11:35:00,195.08,195.3,195.08,195.25,8613.0,185.7993,186.0089,185.7993,185.9612,8613.0
2019-11-18 11:40:00,195.28,195.4,195.28,195.32,3780.0,185.9898,186.1041,185.9898,186.0279,3780.0
2019-11-18 11:45:00,195.39,195.4,195.16,195.19,6681.0,186.0946,186.1041,185.8755,185.9041,6681.0
2019-11-18 11:50:00,195.21,195.31,195.21,195.27,2109.0,185.9231,186.0184,185.9231,185.9803,2109.0
2019-11-18 11:55:00,195.2,195.41,195.2,195.34,4803.0,185.9136,186.1136,185.9136,186.047,4803.0
2019-11-18 12:00:00,195.31,195.71,195.3,195.71,3600.0,186.0184,186.3994,186.0089,186.3994,3600.0
2019-11-18 12:05:00,195.66,195.82,195.58,195.78,8103.0,186.3517,186.5041,186.2755,186.466,8103.0
2019-11-18 12:10:00,195.85,195.97,195.85,195.92,1800.0,186.5327,186.647,186.5327,186.5994,1800.0
2019-11-18 12:15:00,195.93,196.1,195.87,196.02,7539.0,186.6089,186.7708,186.5517,186.6946,7539.0
2019-11-18 12:20:00,196.05,196.05,195.86,195.87,4200.0,186.7232,186.7232,186.5422,186.5517,4200.0
2019-11-18 12:25:00,195.8,195.83,195.5,195.5,5400.0,186.4851,186.5137,186.1994,186.1994,5400.0
2019-11-18 12:30:00,195.49,195.69,195.49,195.69,3900.0,186.1898,186.3803,186.1898,186.3803,3900.0
2019-11-18 12:35:00,195.63,195.67,195.55,195.67,6984.0,186.3232,186.3613,186.247,186.3613,6984.0
2019-11-18 12:40:00,195.63,195.63,195.52,195.52,4800.0,186.3232,186.3232,186.2184,186.2184,4800.0
2019-11-18 12:45:00,195.52,195.61,195.45,195.51,6003.0,186.2184,186.3041,186.1517,186.2089,6003.0
2019-11-18 12:50:00,195.53,195.61,195.49,195.51,3600.0,186.2279,186.3041,186.1898,186.2089,3600.0
2019-11-18 12:55:00,195.54,195.73,195.52,195.73,4200.0,186.2374,186.4184,186.2184,186.4184,4200.0
2019-11-18 13:00:00,195.72,195.89,195.72,195.87,6504.0,186.4089,186.5708,186.4089,186.5517,6504.0
2019-11-18 13:05:00,195.83,195.85,195.74,195.85,3924.0,186.5137,186.5327,186.4279,186.5327,3924.0
2019-11-18 13:10:00,195.86,195.89,195.77,195.89,4209.0,186.5422,186.5708,186.4565,186.5708,4209.0
2019-11-18 13:15:00,195.8,195.8,195.68,195.78,3000.0,186.4851,186.4851,186.3708,186.466,3000.0
2019-11-18 13:20:00,195.73,195.75,195.5,195.5,4761.0,186.4184,186.4375,186.1994,186.1994,4761.0
2019-11-18 13:25:00,195.44,195.51,195.38,195.48,6156.0,186.1422,186.2089,186.0851,186.1803,6156.0
2019-11-18 13:30:00,195.46,195.6,195.43,195.6,3600.0,186.1613,186.2946,186.1327,186.2946,3600.0
2019-11-18 13:35:00,195.61,195.76,195.61,195.72,2898.0,186.3041,186.447,186.3041,186.4089,2898.0
2019-11-18 13:40:00,195.71,195.89,195.66,195.71,4800.0,186.3994,186.5708,186.3517,186.3994,4800.0
2019-11-18 13:45:00,195.7,195.79,195.7,195.75,4551.0,186.3898,186.4756,186.3898,186.4375,4551.0
2019-11-18 13:50:00,195.79,195.86,195.75,195.86,5109.0,186.4756,186.5422,186.4375,186.5422,5109.0
2019-11-18 13:55:00,195.87,195.92,195.68,195.75,5340.0,186.5517,186.5994,186.3708,186.4375,5340.0
2019-11-18 14:00:00,195.69,195.79,195.6,195.6,3606.0,186.3803,186.4756,186.2946,186.2946,3606.0
2019-11-18 14:05:00,195.51,195.52,195.45,195.52,3000.0,186.2089,186.2184,186.1517,186.2184,3000.0
2019-11-18 14:10:00,195.4,195.51,195.38,195.51,5211.0,186.1041,186.2089,186.0851,186.2089,5211.0
2019-11-18 14:15:00,195.47,195.48,195.42,195.46,2175.0,186.1708,186.1803,186.1232,186.1613,2175.0
2019-11-18 14:20:00,195.41,195.41,195.22,195.38,6600.0,186.1136,186.1136,185.9327,186.0851,6600.0
2019-11-18 14:25:00,195.42,195.59,195.42,195.59,1800.0,186.1232,186.2851,186.1232,186.2851,1800.0
2019-11-18 14:30:00,195.7,195.82,195.67,195.82,14364.0,186.3898,186.5041,186.3613,186.5041,14364.0
2019-11-18 14:35:00,195.89,195.89,195.79,195.85,3603.0,186.5708,186.5708,186.4756,186.5327,3603.0
2019-11-18 14:40:00,195.77,195.78,195.74,195.76,3633.0,186.4565,186.466,186.4279,186.447,3633.0
2019-11-18 14:45:00,195.74,195.86,195.67,195.86,9033.0,186.4279,186.5422,186.3613,186.5422,9033.0
2019-11-18 14:50:00,195.8,195.86,195.77,195.77,3000.0,186.4851,186.5422,186.4565,186.4565,3000.0
2019-11-18 14:55:00,195.67,195.74,195.47,195.47,5853.0,186.3613,186.4279,186.1708,186.1708,5853.0
2019-11-18 15:00:00,195.54,195.56,195.42,195.44,3000.0,186.2374,186.2565,186.1232,186.1422,3000.0
2019-11-18 15:05:00,195.46,195.46,195.39,195.46,2700.0,186.1613,186.1613,186.0946,186.1613,2700.0
2019-11-18 15:10:00,195.43,195.44,195.33,195.37,4800.0,186.1327,186.1422,186.0374,186.0755,4800.0
2019-11-18 15:15:00,195.37,195.4,195.26,195.31,3300.0,186.0755,186.1041,185.9708,186.0184,3300.0
2019-11-18 15:20:00,195.34,195.36,195.19,195.23,3300.0,186.047,186.066,185.9041,185.9422,3300.0
2019-11-18 15:25:00,195.28,195.28,195.18,195.25,7539.0,185.9898,185.9898,185.8946,185.9612,7539.0
2019-11-18 15:30:00,195.23,195.23,195.04,195.05,19197.0,185.9422,185.9422,185.7612,185.7708,19197.0
2019-11-18 15:35:00,195.02,195.06,194.86,195.0,16461.0,185.7422,185.7803,185.5898,185.7231,16461.0
2019-11-18 15:40:00,195.0,195.01,194.84,194.87,9750.0,185.7231,185.7327,185.5707,185.5993,9750.0
2019-11-18 15:45:00,194.87,194.89,194.79,194.83,17721.0,185.5993,185.6184,185.5231,185.5612,17721.0
2019-11-18 15:50:00,194.83,195.17,194.83,195.16,19479.0,185.5612,185.885,185.5612,185.8755,19479.0
2019-11-18 15:55:00,195.17,195.36,195.12,195.3,40014.0,185.885,186.066,185.8374,186.0089,40014.0
2019-11-19 09:30:00,195.94,195.94,195.32,195.83,18642.0,186.6184,186.6184,186.0279,186.5137,18642.0
2019-11-19 09:35:00,195.97,196.21,195.63,195.97,10941.0,186.647,186.8756,186.3232,186.647,10941.0
2019-11-19 09:40:00,195.74,196.02,195.74,195.81,4800.0,186.4279,186.6946,186.4279,186.4946,4800.0
2019-11-19 09:45:00,195.74,195.85,195.22,195.22,9600.0,186.4279,186.5327,185.9327,185.9327,9600.0
2019-11-19 09:50:00,195.27,195.68,195.07,195.45,7350.0,185.9803,186.3708,185.7898,186.1517,7350.0
2019-11-19 09:55:00,195.29,195.56,195.28,195.42,4500.0,185.9993,186.2565,185.9898,186.1232,4500.0
2019-11-19 10:00:00,195.3,195.59,195.24,195.44,19929.0,186.0089,186.2851,185.9517,186.1422,19929.0
2019-11-19 10:05:00,195.38,195.38,194.55,194.72,9915.0,186.0851,186.0851,185.2945,185.4565,9915.0
2019-11-19 10:10:00,194.81,194.82,194.57,194.75,5400.0,185.5422,185.5517,185.3136,185.485,5400.0
2019-11-19 10:15:00,194.81,195.02,194.63,194.63,13290.0,185.5422,185.7422,185.3707,185.3707,13290.0
2019-11-19 10:20:00,194.79,194.85,194.58,194.73,7890.0,185.5231,185.5803,185.3231,185.466,7890.0
2019-11-19 10:25:00,194.72,195.13,194.6,194.96,3873.0,185.4565,185.847,185.3422,185.685,3873.0
2019-11-19 10:30:00,195.14,195.33,194.96,195.33,8505.0,185.8565,186.0374,185.685,186.0374,8505.0
2019-11-19 10:35:00,195.44,195.44,195.2,195.23,8718.0,186.1422,186.1422,185.9136,185.9422,8718.0
2019-11-19 10:40:00,195.25,195.63,195.2,195.3,17400.0,185.9612,186.3232,185.9136,186.0089,17400.0
2019-11-19 10:45:00,195.37,195.65,195.17,195.17,6111.0,186.0755,186.3422,185.885,185.885,6111.0
2019-11-19 10:50:00,195.13,195.2,195.09,195.2,3684.0,185.847,185.9136,185.8089,185.9136,3684.0
2019-11-19 10:55:00,195.19,195.24,195.04,195.07,5916.0,185.9041,185.9517,185.7612,185.7898,5916.0
2019-11-19 11:00:00,195.18,195.28,195.16,195.16,7938.0,185.8946,185.9898,185.8755,185.8755,7938.0
2019-11-19 11:05:00,195.13,195.29,194.95,195.29,10800.0,185.847,185.9993,185.6755,185.9993,10800.0
2019-11-19 11:10:00,195.39,195.62,195.39,195.62,1875.0,186.0946,186.3136,186.0946,186.3136,1875.0
2019-11-19 11:15:00,195.47,195.6,195.42,195.6,2400.0,186.1708,186.2946,186.1232,186.2946,2400.0
2019-11-19 11:20:00,195.49,195.63,195.38,195.53,8505.0,186.1898,186.3232,186.0851,186.2279,8505.0
2019-11-19 11:25:00,195.49,195.67,195.49,195.55,8931.0,186.1898,186.3613,186.1898,186.247,8931.0
2019-11-19 11:30:00,195.55,195.55,195.4,195.42,2712.0,186.247,186.247,186.1041,186.1232,2712.0
2019-11-19 11:35:00,195.42,195.47,195.3,195.31,8610.0,186.1232,186.1708,186.0089,186.0184,8610.0
2019-11-19 11:40:00,195.25,195.27,195.15,195.15,2850.0,185.9612,185.9803,185.866,185.866,2850.0
2019-11-19 11:45:00,195.13,195.16,194.95,195.03,13065.0,185.847,185.8755,185.6755,185.7517,13065.0
2019-11-19 11:50:00,195.02,195.12,194.93,195.12,22197.0,185.7422,185.8374,185.6565,185.8374,22197.0
2019-11-19 11:55:00,195.14,195.14,194.96,194.96,2100.0,185.8565,185.8565,185.685,185.685,2100.0
2019-11-19 12:00:00,194.98,194.98,194.81,194.93,6606.0,185.7041,185.7041,185.5422,185.6565,6606.0
2019-11-19 12:05:00,194.71,194.81,194.64,194.69,4500.0,185.4469,185.5422,185.3803,185.4279,4500.0
2019-11-19 12:10:00,194.69,194.69,194.51,194.63,8712.0,185.4279,185.4279,185.2564,185.3707,8712.0
2019-11-19 12:15:00,194.67,194.93,194.67,194.75,5409.0,185.4088,185.6565,185.4088,185.485,5409.0
2019-11-19 12:20:00,194.75,194.78,194.64,194.67,11625.0,185.485,185.5136,185.3803,185.4088,11625.0
2019-11-19 12:25:00,194.71,194.78,194.62,194.64,8400.0,185.4469,185.5136,185.3612,185.3803,8400.0
2019-11-19 12:30:00,194.66,194.75,194.62,194.7,7617.0,185.3993,185.485,185.3612,185.4374,7617.0
2019-11-19 12:35:00,194.71,194.75,194.61,194.64,14448.0,185.4469,185.485,185.3517,185.3803,14448.0
2019-11-19 12:40:00,194.61,194.61,194.47,194.47,3300.0,185.3517,185.3517,185.2184,185.2184,3300.0
2019-11-19 12:45:00,194.53,194.58,194.49,194.51,3300.0,185.2755,185.3231,185.2374,185.2564,3300.0
2019-11-19 12:50:00,194.54,194.55,194.5,194.51,2100.0,185.285,185.2945,185.2469,185.2564,2100.0
2019-11-19 12:55:00,194.46,194.64,194.44,194.64,7455.0,185.2088,185.3803,185.1898,185.3803,7455.0
2019-11-19 13:00:00,194.64,195.0,194.57,194.92,20844.0,185.3803,185.7231,185.3136,185.6469,20844.0
2019-11-19 13:05:00,194.97,195.0,194.9,195.0,7716.0,185.6946,185.7231,185.6279,185.7231,7716.0
2019-11-19 13:10:00,195.03,195.03,194.87,194.93,5100.0,185.7517,185.7517,185.5993,185.6565,5100.0
2019-11-19 13:15:00,194.91,195.01,194.89,194.97,7092.0,185.6374,185.7327,185.6184,185.6946,7092.0
2019-11-19 13:20:00,194.99,195.14,194.98,195.05,9450.0,185.7136,185.8565,185.7041,185.7708,9450.0
2019-11-19 13:25:00,195.05,195.05,194.77,194.78,9306.0,185.7708,185.7708,185.5041,185.5136,9306.0
2019-11-19 13:30:00,194.81,194.84,194.74,194.74,4803.0,185.5422,185.5707,185.4755,185.4755,4803.0
2019-11-19 13:35:00,194.75,194.75,194.59,194.61,6876.0,185.485,185.485,185.3326,185.3517,6876.0
2019-11-19 13:40:00,194.63,194.71,194.63,194.71,3600.0,185.3707,185.4469,185.3707,185.4469,3600.0
2019-11-19 13:45:00,194.68,194.73,194.58,194.72,6687.0,185.4184,185.466,185.3231,185.4565,6687.0
2019-11-19 13:50:00,194.68,194.69,194.52,194.56,6015.0,185.4184,185.4279,185.266,185.3041,6015.0
2019-11-19 13:55:00,194.56,194.56,194.39,194.44,6900.0,185.3041,185.3041,185.1422,185.1898,6900.0
2019-11-19 14:00:00,194.44,194.71,194.44,194.57,8850.0,185.1898,185.4469,185.1898,185.3136,8850.0
2019-11-19 14:05:00,194.66,194.74,194.66,194.74,2700.0,185.3993,185.4755,185.3993,185.4755,2700.0
2019-11-19 14:10:00,194.71,194.77,194.67,194.73,16464.0,185.4469,185.5041,185.4088,185.466,16464.0
2019-11-19 14:15:00,194.7,194.76,194.7,194.74,2700.0,185.4374,185.4946,185.4374,185.4755,2700.0
2019-11-19 14:20:00,194.77,194.99,194.77,194.97,4875.0,185.5041,185.7136,185.5041,185.6946,4875.0
2019-11-19 14:25:00,195.02,195.1,194.87,195.03,8703.0,185.7422,185.8184,185.5993,185.7517,8703.0
2019-11-19 14:30:00,195.03,195.1,194.98,195.03,5520.0,185.7517,185.8184,185.7041,185.7517,5520.0
2019-11-19 14:35:00,195.1,195.28,195.1,195.24,4800.0,185.8184,185.9898,185.8184,185.9517,4800.0
2019-11-19 14:40:00,195.28,195.36,195.21,195.27,7800.0,185.9898,186.066,185.9231,185.9803,7800.0
2019-11-19 14:45:00,195.26,195.3,195.22,195.25,3942.0,185.9708,186.0089,185.9327,185.9612,3942.0
2019-11-19 14:50:00,195.2,195.29,195.16,195.18,4179.0,185.9136,185.9993,185.8755,185.8946,4179.0
2019-11-19 14:55:00,195.19,195.27,195.13,195.15,6900.0,185.9041,185.9803,185.847,185.866,6900.0
2019-11-19 15:00:00,195.18,195.18,195.1,195.11,7503.0,185.8946,185.8946,185.8184,185.8279,7503.0
2019-11-19 15:05:00,195.06,195.21,195.02,195.2,9225.0,185.7803,185.9231,185.7422,185.9136,9225.0
2019-11-19 15:10:00,195.2,195.21,194.96,194.96,12600.0,185.9136,185.9231,185.685,185.685,12600.0
2019-11-19 15:15:00,194.95,194.99,194.85,194.85,16341.0,185.6755,185.7136,185.5803,185.5803,16341.0
2019-11-19 15:20:00,194.84,194.93,194.73,194.9,13296.0,185.5707,185.6565,185.466,185.6279,13296.0
2019-11-19 15:25:00,194.95,195.03,194.88,194.95,10848.0,185.6755,185.7517,185.6088,185.6755,10848.0
2019-11-19 15:30:00,195.0,195.11,194.93,195.11,22173.0,185.7231,185.8279,185.6565,185.8279,22173.0
2019-11-19 15:35:00,195.05,195.18,195.05,195.18,11595.0,185.7708,185.8946,185.7708,185.8946,11595.0
2019-11-19 15:40:00,195.25,195.4,195.25,195.35,9000.0,185.9612,186.1041,185.9612,186.0565,9000.0
2019-11-19 15:45:00,195.35,195.38,195.1,195.3,19428.0,186.0565,186.0851,185.8184,186.0089,19428.0
2019-11-19 15:50:00,195.31,195.48,195.1,195.21,60582.0,186.0184,186.1803,185.8184,185.9231,60582.0
2019-11-19 15:55:00,195.14,195.27,194.73,194.75,119571.0,185.8565,185.9803,185.466,185.485,119571.0
2019-11-20 09:30:00,194.73,194.73,193.73,193.91,24597.0,185.466,185.466,184.5136,184.685,24597.0
2019-11-20 09:35:00,193.67,194.07,193.02,193.46,27144.0,184.4564,184.8374,183.8373,184.2564,27144.0
2019-11-20 09:40:00,193.75,193.78,193.47,193.47,5373.0,184.5326,184.5612,184.2659,184.2659,5373.0
2019-11-20 09:45:00,193.6,193.92,193.34,193.56,10647.0,184.3897,184.6945,184.1421,184.3516,10647.0
2019-11-20 09:50:00,193.68,194.08,193.53,194.08,9498.0,184.4659,184.8469,184.3231,184.8469,9498.0
2019-11-20 09:55:00,194.26,194.31,194.14,194.2,7320.0,185.0183,185.066,184.9041,184.9612,7320.0
2019-11-20 10:00:00,194.25,194.26,193.93,193.93,5859.0,185.0088,185.0183,184.704,184.704,5859.0
2019-11-20 10:05:00,194.02,194.11,193.58,193.78,24810.0,184.7898,184.8755,184.3707,184.5612,24810.0
2019-11-20 10:10:00,193.64,193.69,193.29,193.38,31530.0,184.4278,184.4755,184.0945,184.1802,31530.0
2019-11-20 10:15:00,193.2,193.24,192.97,193.04,8736.0,184.0088,184.0469,183.7897,183.8564,8736.0
2019-11-20 10:20:00,193.04,193.13,192.87,192.88,11859.0,183.8564,183.9421,183.6945,183.704,11859.0
2019-11-20 10:25:00,192.86,193.1,192.79,192.9,18525.0,183.6849,183.9135,183.6183,183.723,18525.0
2019-11-20 10:30:00,192.88,193.17,192.88,193.17,5400.0,183.704,183.9802,183.704,183.9802,5400.0
2019-11-20 10:35:00,193.04,193.05,192.81,192.88,24003.0,183.8564,183.8659,183.6373,183.704,24003.0
2019-11-20 10:40:00,192.85,193.08,192.85,193.08,63543.0,183.6754,183.8945,183.6754,183.8945,63543.0
2019-11-20 10:45:00,193.29,193.63,193.26,193.63,7443.0,184.0945,184.4183,184.0659,184.4183,7443.0
2019-11-20 10:50:00,193.72,193.79,193.64,193.77,3858.0,184.504,184.5707,184.4278,184.5517,3858.0
2019-11-20 10:55:00,193.7,193.7,193.33,193.48,7833.0,184.485,184.485,184.1326,184.2754,7833.0
2019-11-20 11:00:00,193.4,193.51,193.11,193.27,9594.0,184.1993,184.304,183.9231,184.0754,9594.0
2019-11-20 11:05:00,193.21,193.29,193.03,193.08,3798.0,184.0183,184.0945,183.8469,183.8945,3798.0
2019-11-20 11:10:00,193.0,193.03,192.9,192.9,6909.0,183.8183,183.8469,183.723,183.723,6909.0
2019-11-20 11:15:00,192.88,192.88,192.77,192.77,6324.0,183.704,183.704,183.5992,183.5992,6324.0
2019-11-20 11:20:00,192.74,193.17,192.74,193.07,7230.0,183.5707,183.9802,183.5707,183.885,7230.0
2019-11-20 11:25:00,193.02,193.02,192.8,192.84,4431.0,183.8373,183.8373,183.6278,183.6659,4431.0
2019-11-20 11:30:00,192.73,192.73,192.5,192.6,6027.0,183.5611,183.5611,183.3421,183.4373,6027.0
2019-11-20 11:35:00,192.62,192.71,192.57,192.71,6600.0,183.4564,183.5421,183.4087,183.5421,6600.0
2019-11-20 11:40:00,192.59,192.6,192.5,192.56,10704.0,183.4278,183.4373,183.3421,183.3992,10704.0
2019-11-20 11:45:00,192.57,192.57,192.16,192.17,14748.0,183.4087,183.4087,183.0182,183.0278,14748.0
2019-11-20 11:50:00,192.06,192.06,192.01,192.04,2400.0,182.923,182.923,182.8754,182.904,2400.0
2019-11-20 11:55:00,192.03,192.08,191.79,191.79,18573.0,182.8944,182.9421,182.6658,182.6658,18573.0
2019-11-20 12:00:00,191.74,191.95,191.7,191.79,7515.0,182.6182,182.8182,182.5801,182.6658,7515.0
2019-11-20 12:05:00,191.79,192.14,191.73,192.08,10059.0,182.6658,182.9992,182.6087,182.9421,10059.0
2019-11-20 12:10:00,191.96,192.22,191.96,192.12,14703.0,182.8278,183.0754,182.8278,182.9801,14703.0
2019-11-20 12:15:00,192.05,192.07,191.97,192.02,3363.0,182.9135,182.9325,182.8373,182.8849,3363.0
2019-11-20 12:20:00,191.98,191.98,191.69,191.69,3708.0,182.8468,182.8468,182.5706,182.5706,3708.0
2019-11-20 12:25:00,191.74,191.96,191.74,191.85,12360.0,182.6182,182.8278,182.6182,182.723,12360.0
2019-11-20 12:30:00,191.92,191.96,191.72,191.72,10122.0,182.7897,182.8278,182.5992,182.5992,10122.0
2019-11-20 12:35:00,191.69,191.82,191.69,191.7,4500.0,182.5706,182.6944,182.5706,182.5801,4500.0
2019-11-20 12:40:00,191.65,191.65,191.44,191.51,4218.0,182.5325,182.5325,182.3325,182.3992,4218.0
2019-11-20 12:45:00,191.57,191.57,191.41,191.46,19884.0,182.4563,182.4563,182.3039,182.3515,19884.0
2019-11-20 12:50:00,191.4,191.4,191.19,191.37,5403.0,182.2944,182.2944,182.0944,182.2658,5403.0
2019-11-20 12:55:00,191.29,191.29,190.88,191.02,25647.0,182.1896,182.1896,181.7991,181.9325,25647.0
2019-11-20 13:00:00,191.01,191.3,191.0,191.25,4050.0,181.923,182.1992,181.9134,182.1515,4050.0
2019-11-20 13:05:00,191.29,191.38,191.13,191.21,8298.0,182.1896,182.2754,182.0372,182.1134,8298.0
2019-11-20 13:10:00,191.1,191.31,190.96,191.31,6564.0,182.0087,182.2087,181.8753,182.2087,6564.0
2019-11-20 13:15:00,191.23,191.3,190.97,191.0,13608.0,182.1325,182.1992,181.8849,181.9134,13608.0
2019-11-20 13:20:00,190.96,191.18,190.96,191.08,4200.0,181.8753,182.0849,181.8753,181.9896,4200.0
2019-11-20 13:25:00,191.09,191.42,191.06,191.25,6000.0,181.9992,182.3135,181.9706,182.1515,6000.0
2019-11-20 13:30:00,191.32,191.58,191.32,191.58,4665.0,182.2182,182.4658,182.2182,182.4658,4665.0
2019-11-20 13:35:00,191.49,191.71,191.49,191.6,8139.0,182.3801,182.5897,182.3801,182.4849,8139.0
2019-11-20 13:40:00,191.59,192.19,191.56,192.19,6300.0,182.4754,183.0468,182.4468,183.0468,6300.0
2019-11-20 13:45:00,192.01,192.08,191.82,192.0,4800.0,182.8754,182.9421,182.6944,182.8659,4800.0
2019-11-20 13:50:00,191.93,192.26,191.82,191.97,6660.0,182.7992,183.1135,182.6944,182.8373,6660.0
2019-11-20 13:55:00,192.03,192.16,191.99,192.11,8439.0,182.8944,183.0182,182.8563,182.9706,8439.0
2019-11-20 14:00:00,192.1,192.28,191.94,192.03,9606.0,182.9611,183.1325,182.8087,182.8944,9606.0
2019-11-20 14:05:00,191.91,192.15,191.89,192.15,2100.0,182.7801,183.0087,182.7611,183.0087,2100.0
2019-11-20 14:10:00,192.18,192.53,192.15,192.3,4029.0,183.0373,183.3706,183.0087,183.1516,4029.0
2019-11-20 14:15:00,192.33,192.4,192.22,192.38,5871.0,183.1802,183.2468,183.0754,183.2278,5871.0
2019-11-20 14:20:00,192.3,192.35,192.27,192.32,3909.0,183.1516,183.1992,183.123,183.1706,3909.0
2019-11-20 14:25:00,192.37,192.5,192.37,192.39,4209.0,183.2183,183.3421,183.2183,183.2373,4209.0
2019-11-20 14:30:00,192.34,192.42,192.34,192.41,2400.0,183.1897,183.2659,183.1897,183.2564,2400.0
2019-11-20 14:35:00,192.41,192.5,192.38,192.5,4785.0,183.2564,183.3421,183.2278,183.3421,4785.0
2019-11-20 14:40:00,192.5,192.5,192.35,192.5,4506.0,183.3421,183.3421,183.1992,183.3421,4506.0
2019-11-20 14:45:00,192.42,192.47,192.26,192.37,4800.0,183.2659,183.3135,183.1135,183.2183,4800.0
2019-11-20 14:50:00,192.44,192.44,192.11,192.11,7173.0,183.2849,183.2849,182.9706,182.9706,7173.0
2019-11-20 14:55:00,192.13,192.17,191.89,191.89,4203.0,182.9897,183.0278,182.7611,182.7611,4203.0
2019-11-20 15:00:00,192.0,192.04,191.86,191.86,5976.0,182.8659,182.904,182.7325,182.7325,5976.0
2019-11-20 15:05:00,191.92,192.06,191.92,192.05,3990.0,182.7897,182.923,182.7897,182.9135,3990.0
2019-11-20 15:10:00,192.04,192.21,192.04,192.17,6186.0,182.904,183.0659,182.904,183.0278,6186.0
2019-11-20 15:15:00,192.17,192.19,191.98,191.98,7404.0,183.0278,183.0468,182.8468,182.8468,7404.0
2019-11-20 15:20:00,192.0,192.09,191.94,191.94,2400.0,182.8659,182.9516,182.8087,182.8087,2400.0
2019-11-20 15:25:00,192.05,192.05,191.77,191.77,7500.0,182.9135,182.9135,182.6468,182.6468,7500.0
2019-11-20 15:30:00,191.82,191.9,191.57,191.77,13650.0,182.6944,182.7706,182.4563,182.6468,13650.0
2019-11-20 15:35:00,191.75,191.75,191.37,191.47,18006.0,182.6278,182.6278,182.2658,182.3611,18006.0
2019-11-20 15:40:00,191.47,191.7,191.46,191.6,14094.0,182.3611,182.5801,182.3515,182.4849,14094.0
2019-11-20 15:45:00,191.62,191.93,191.6,191.88,17955.0,182.5039,182.7992,182.4849,182.7516,17955.0
2019-11-20 15:50:00,191.86,192.01,191.84,191.98,34932.0,182.7325,182.8754,182.7135,182.8468,34932.0
2019-11-20 15:55:00,192.02,192.2,191.59,191.94,88122.0,182.8849,183.0563,182.4754,182.8087,88122.0
2019-11-21 09:30:00,191.0,191.66,190.2,190.73,67719.0,181.9134,182.542,181.1515,181.6563,67719.0
2019-11-21 09:35:00,190.99,191.4,190.75,191.29,26145.0,181.9039,182.2944,181.6753,182.1896,26145.0
2019-11-21 09:40:00,191.51,191.66,190.6,190.77,23343.0,182.3992,182.542,181.5325,181.6944,23343.0
2019-11-21 09:45:00,190.63,190.79,190.14,190.67,66084.0,181.561,181.7134,181.0943,181.5991,66084.0
2019-11-21 09:50:00,190.81,191.68,190.81,191.57,5826.0,181.7325,182.5611,181.7325,182.4563,5826.0
2019-11-21 09:55:00,191.54,191.64,191.02,191.03,13848.0,182.4277,182.523,181.9325,181.942,13848.0
2019-11-21 10:00:00,191.27,191.28,190.64,190.64,17199.0,182.1706,182.1801,181.5706,181.5706,17199.0
2019-11-21 10:05:00,190.74,191.17,190.72,191.17,7167.0,181.6658,182.0753,181.6468,182.0753,7167.0
2019-11-21 10:10:00,191.17,191.36,190.83,190.96,20805.0,182.0753,182.2563,181.7515,181.8753,20805.0
2019-11-21 10:15:00,190.97,190.97,190.43,190.81,13566.0,181.8849,181.8849,181.3705,181.7325,13566.0
2019-11-21 10:20:00,190.98,191.13,190.98,191.13,2121.0,181.8944,182.0372,181.8944,182.0372,2121.0
2019-11-21 10:25:00,191.14,191.48,191.09,191.41,12039.0,182.0468,182.3706,181.9992,182.3039,12039.0
2019-11-21 10:30:00,191.32,191.43,191.12,191.13,5400.0,182.2182,182.323,182.0277,182.0372,5400.0
2019-11-21 10:35:00,191.06,191.22,190.86,191.22,15171.0,181.9706,182.123,181.7801,182.123,15171.0
2019-11-21 10:40:00,191.22,191.22,190.97,190.99,6300.0,182.123,182.123,181.8849,181.9039,6300.0
2019-11-21 10:45:00,190.92,191.1,190.85,191.1,5400.0,181.8372,182.0087,181.7706,182.0087,5400.0
2019-11-21 10:50:00,191.08,191.42,191.08,191.42,6366.0,181.9896,182.3135,181.9896,182.3135,6366.0
2019-11-21 10:55:00,191.43,191.86,191.43,191.78,8814.0,182.323,182.7325,182.323,182.6563,8814.0
2019-11-21 11:00:00,191.86,191.86,191.48,191.71,5700.0,182.7325,182.7325,182.3706,182.5897,5700.0
2019-11-21 11:05:00,191.7,191.91,191.6,191.67,11760.0,182.5801,182.7801,182.4849,182.5516,11760.0
2019-11-21 11:10:00,191.7,191.75,191.53,191.53,10941.0,182.5801,182.6278,182.4182,182.4182,10941.0
2019-11-21 11:15:00,191.57,191.88,191.57,191.88,5406.0,182.4563,182.7516,182.4563,182.7516,5406.0
2019-11-21 11:20:00,191.88,192.13,191.86,192.11,5799.0,182.7516,182.9897,182.7325,182.9706,5799.0
2019-11-21 11:25:00,192.07,192.21,191.88,191.92,9837.0,182.9325,183.0659,182.7516,182.7897,9837.0
2019-11-21 11:30:00,191.9,191.96,191.71,191.74,7890.0,182.7706,182.8278,182.5897,182.6182,7890.0
2019-11-21 11:35:00,191.57,191.64,191.3,191.45,8100.0,182.4563,182.523,182.1992,182.342,8100.0
2019-11-21 11:40:00,191.4,191.52,191.3,191.52,9870.0,182.2944,182.4087,182.1992,182.4087,9870.0
2019-11-21 11:45:00,191.56,191.58,191.49,191.54,1680.0,182.4468,182.4658,182.3801,182.4277,1680.0
2019-11-21 11:50:00,191.54,191.56,191.27,191.27,4200.0,182.4277,182.4468,182.1706,182.1706,4200.0
2019-11-21 11:55:00,191.35,191.56,191.32,191.51,8874.0,182.2468,182.4468,182.2182,182.3992,8874.0
2019-11-21 12:00:00,191.42,191.52,191.38,191.41,6000.0,182.3135,182.4087,182.2754,182.3039,6000.0
2019-11-21 12:05:00,191.4,191.43,191.07,191.08,6669.0,182.2944,182.323,181.9801,181.9896,6669.0
2019-11-21 12:10:00,190.97,191.17,190.89,191.17,4761.0,181.8849,182.0753,181.8087,182.0753,4761.0
2019-11-21 12:15:00,191.16,191.2,190.87,190.87,24831.0,182.0658,182.1039,181.7896,181.7896,24831.0
2019-11-21 12:20:00,190.77,190.84,190.76,190.83,2100.0,181.6944,181.761,181.6848,181.7515,2100.0
2019-11-21 12:25:00,190.83,190.84,190.73,190.77,8379.0,181.7515,181.761,181.6563,181.6944,8379.0
2019-11-21 12:30:00,190.82,190.89,190.76,190.89,5808.0,181.742,181.8087,181.6848,181.8087,5808.0
2019-11-21 12:35:00,190.82,190.82,190.73,190.76,2964.0,181.742,181.742,181.6563,181.6848,2964.0
2019-11-21 12:40:00,190.75,191.04,190.75,191.04,3906.0,181.6753,181.9515,181.6753,181.9515,3906.0
2019-11-21 12:45:00,190.93,190.93,190.8,190.8,2712.0,181.8468,181.8468,181.7229,181.7229,2712.0
2019-11-21 12:50:00,190.72,190.72,190.5,190.51,4227.0,181.6468,181.6468,181.4372,181.4467,4227.0
2019-11-21 12:55:00,190.56,190.64,190.51,190.62,4377.0,181.4944,181.5706,181.4467,181.5515,4377.0
2019-11-21 13:00:00,190.6,190.63,190.53,190.53,4701.0,181.5325,181.561,181.4658,181.4658,4701.0
2019-11-21 13:05:00,190.54,190.61,190.52,190.61,3615.0,181.4753,181.542,181.4563,181.542,3615.0
2019-11-21 13:10:00,190.6,190.6,190.35,190.35,4800.0,181.5325,181.5325,181.2944,181.2944,4800.0
2019-11-21 13:15:00,190.41,190.41,190.15,190.15,5232.0,181.3515,181.3515,181.1039,181.1039,5232.0
2019-11-21 13:20:00,190.12,190.18,189.93,189.93,6681.0,181.0753,181.1324,180.8943,180.8943,6681.0
2019-11-21 13:25:00,189.9,190.03,189.9,189.91,13113.0,180.8658,180.9896,180.8658,180.8753,13113.0
2019-11-21 13:30:00,189.96,189.96,189.8,189.84,12324.0,180.9229,180.9229,180.7705,180.8086,12324.0
2019-11-21 13:35:00,189.83,189.87,189.72,189.72,6321.0,180.7991,180.8372,180.6943,180.6943,6321.0
2019-11-21 13:40:00,189.65,189.81,189.61,189.62,19662.0,180.6277,180.78,180.5896,180.5991,19662.0
2019-11-21 13:45:00,189.61,189.81,189.47,189.47,14427.0,180.5896,180.78,180.4562,180.4562,14427.0
2019-11-21 13:50:00,189.45,189.47,189.28,189.37,24030.0,180.4372,180.4562,180.2753,180.361,24030.0
2019-11-21 13:55:00,189.3,189.32,189.23,189.29,4971.0,180.2943,180.3134,180.2276,180.2848,4971.0
2019-11-21 14:00:00,189.3,189.9,189.25,189.73,34083.0,180.2943,180.8658,180.2467,180.7039,34083.0
2019-11-21 14:05:00,189.72,189.72,189.58,189.62,10656.0,180.6943,180.6943,180.561,180.5991,10656.0
2019-11-21 14:10:00,189.63,189.63,189.33,189.41,12768.0,180.6086,180.6086,180.3229,180.3991,12768.0
2019-11-21 14:15:00,189.39,189.46,189.22,189.42,26487.0,180.38,180.4467,180.2181,180.4086,26487.0
2019-11-21 14:20:00,189.39,189.43,189.29,189.43,9378.0,180.38,180.4181,180.2848,180.4181,9378.0
2019-11-21 14:25:00,189.43,189.43,189.19,189.25,8550.0,180.4181,180.4181,180.1895,180.2467,8550.0
2019-11-21 14:30:00,189.21,189.4,189.15,189.36,11946.0,180.2086,180.3895,180.1514,180.3515,11946.0
2019-11-21 14:35:00,189.41,189.67,189.34,189.67,6723.0,180.3991,180.6467,180.3324,180.6467,6723.0
2019-11-21 14:40:00,189.71,189.72,189.57,189.62,10605.0,180.6848,180.6943,180.5515,180.5991,10605.0
2019-11-21 14:45:00,189.69,189.77,189.67,189.76,6063.0,180.6658,180.7419,180.6467,180.7324,6063.0
2019-11-21 14:50:00,189.76,189.8,189.62,189.62,9996.0,180.7324,180.7705,180.5991,180.5991,9996.0
2019-11-21 14:55:00,189.6,189.62,189.59,189.6,3147.0,180.58,180.5991,180.5705,180.58,3147.0
2019-11-21 15:00:00,189.66,190.02,189.51,189.99,11304.0,180.6372,180.9801,180.4943,180.9515,11304.0
2019-11-21 15:05:00,189.82,189.85,189.73,189.74,3633.0,180.7896,180.8181,180.7039,180.7134,3633.0
2019-11-21 15:10:00,189.68,189.68,189.59,189.64,4200.0,180.6562,180.6562,180.5705,180.6181,4200.0
2019-11-21 15:15:00,189.6,189.7,189.52,189.58,8394.0,180.58,180.6753,180.5038,180.561,8394.0
2019-11-21 15:20:00,189.53,189.57,189.32,189.41,10500.0,180.5134,180.5515,180.3134,180.3991,10500.0
2019-11-21 15:25:00,189.37,189.52,189.37,189.44,19227.0,180.361,180.5038,180.361,180.4276,19227.0
2019-11-21 15:30:00,189.41,189.45,189.08,189.16,21102.0,180.3991,180.4372,180.0848,180.161,21102.0
2019-11-21 15:35:00,189.15,189.19,188.98,189.0,18744.0,180.1514,180.1895,179.9895,180.0086,18744.0
2019-11-21 15:40:00,188.97,189.15,188.87,189.12,23655.0,179.98,180.1514,179.8848,180.1229,23655.0
2019-11-21 15:45:00,189.08,189.15,188.92,189.06,18765.0,180.0848,180.1514,179.9324,180.0657,18765.0
2019-11-21 15:50:00,189.03,189.18,188.91,189.18,29868.0,180.0372,180.18,179.9229,180.18,29868.0
2019-11-21 15:55:00,189.25,189.53,189.18,189.48,89910.0,180.2467,180.5134,180.18,180.4657,89910.0
2019-11-22 09:30:00,189.97,190.68,189.77,190.6,18609.0,180.9324,181.6087,180.7419,181.5325,18609.0
2019-11-22 09:35:00,190.69,190.73,189.88,189.95,36312.0,181.6182,181.6563,180.8467,180.9134,36312.0
2019-11-22 09:40:00,189.8,190.34,189.8,190.34,1794.0,180.7705,181.2848,180.7705,181.2848,1794.0
2019-11-22 09:45:00,190.25,191.53,190.25,190.9,11406.0,181.1991,182.4182,181.1991,181.8182,11406.0
2019-11-22 09:50:00,191.14,191.14,190.42,190.83,19089.0,182.0468,182.0468,181.361,181.7515,19089.0
2019-11-22 09:55:00,190.83,190.92,190.66,190.66,8100.0,181.7515,181.8372,181.5896,181.5896,8100.0
2019-11-22 10:00:00,190.67,191.08,190.13,190.15,13047.0,181.5991,181.9896,181.0848,181.1039,13047.0
2019-11-22 10:05:00,190.1,190.1,189.74,189.74,16152.0,181.0562,181.0562,180.7134,180.7134,16152.0
2019-11-22 10:10:00,189.79,190.24,189.75,190.12,7500.0,180.761,181.1896,180.7229,181.0753,7500.0
2019-11-22 10:15:00,190.16,190.21,189.79,189.79,5760.0,181.1134,181.161,180.761,180.761,5760.0
2019-11-22 10:20:00,189.86,190.03,189.74,189.74,10014.0,180.8277,180.9896,180.7134,180.7134,10014.0
2019-11-22 10:25:00,189.71,189.85,189.52,189.52,3984.0,180.6848,180.8181,180.5038,180.5038,3984.0
2019-11-22 10:30:00,189.48,189.79,189.41,189.78,5748.0,180.4657,180.761,180.3991,180.7515,5748.0
2019-11-22 10:35:00,189.87,189.89,189.69,189.88,9441.0,180.8372,180.8562,180.6658,180.8467,9441.0
2019-11-22 10:40:00,189.89,190.1,189.89,189.99,9981.0,180.8562,181.0562,180.8562,180.9515,9981.0
2019-11-22 10:45:00,190.03,190.35,190.02,190.3,50661.0,180.9896,181.2944,180.9801,181.2467,50661.0
2019-11-22 10:50:00,190.37,191.2,190.37,191.18,11082.0,181.3134,182.1039,181.3134,182.0849,11082.0
2019-11-22 10:55:00,191.19,191.38,190.95,190.95,23760.0,182.0944,182.2754,181.8658,181.8658,23760.0
2019-11-22 11:00:00,190.87,191.02,190.61,190.7,12801.0,181.7896,181.9325,181.542,181.6277,12801.0
2019-11-22 11:05:00,190.67,190.79,190.59,190.65,33840.0,181.5991,181.7134,181.5229,181.5801,33840.0
2019-11-22 11:10:00,190.61,190.65,190.35,190.52,17727.0,181.542,181.5801,181.2944,181.4563,17727.0
2019-11-22 11:15:00,190.63,190.94,190.63,190.94,3000.0,181.561,181.8563,181.561,181.8563,3000.0
2019-11-22 11:20:00,190.93,191.09,190.7,191.09,27822.0,181.8468,181.9992,181.6277,181.9992,27822.0
2019-11-22 11:25:00,191.13,191.43,191.13,191.27,7611.0,182.0372,182.323,182.0372,182.1706,7611.0
2019-11-22 11:30:00,191.26,191.34,191.03,191.05,8100.0,182.1611,182.2373,181.942,181.9611,8100.0
2019-11-22 11:35:00,191.02,191.05,190.87,190.91,4380.0,181.9325,181.9611,181.7896,181.8277,4380.0
2019-11-22 11:40:00,191.0,191.04,190.91,190.96,7434.0,181.9134,181.9515,181.8277,181.8753,7434.0
2019-11-22 11:45:00,191.02,191.11,190.99,191.07,5412.0,181.9325,182.0182,181.9039,181.9801,5412.0
2019-11-22 11:50:00,191.07,191.08,190.77,191.0,40314.0,181.9801,181.9896,181.6944,181.9134,40314.0
2019-11-22 11:55:00,190.96,191.63,190.96,191.45,18024.0,181.8753,182.5135,181.8753,182.342,18024.0
2019-11-22 12:00:00,191.38,191.47,191.24,191.24,11187.0,182.2754,182.3611,182.142,182.142,11187.0
2019-11-22 12:05:00,191.24,191.29,191.21,191.21,12396.0,182.142,182.1896,182.1134,182.1134,12396.0
2019-11-22 12:10:00,191.17,191.27,191.14,191.14,10200.0,182.0753,182.1706,182.0468,182.0468,10200.0
2019-11-22 12:15:00,191.12,191.32,191.0,191.29,9285.0,182.0277,182.2182,181.9134,182.1896,9285.0
2019-11-22 12:20:00,191.27,191.37,191.23,191.35,8568.0,182.1706,182.2658,182.1325,182.2468,8568.0
2019-11-22 12:25:00,191.34,191.56,191.34,191.5,58920.0,182.2373,182.4468,182.2373,182.3896,58920.0
2019-11-22 12:30:00,191.52,191.52,191.31,191.31,6018.0,182.4087,182.4087,182.2087,182.2087,6018.0
2019-11-22 12:35:00,191.34,191.34,191.29,191.29,600.0,182.2373,182.2373,182.1896,182.1896,600.0
2019-11-22 12:40:00,191.31,191.54,191.29,191.54,5700.0,182.2087,182.4277,182.1896,182.4277,5700.0
2019-11-22 12:45:00,191.58,191.59,191.44,191.44,8400.0,182.4658,182.4754,182.3325,182.3325,8400.0
2019-11-22 12:50:00,191.42,191.55,191.39,191.55,3009.0,182.3135,182.4373,182.2849,182.4373,3009.0
2019-11-22 12:55:00,191.6,191.61,191.54,191.61,5400.0,182.4849,182.4944,182.4277,182.4944,5400.0
2019-11-22 13:00:00,191.61,191.86,191.59,191.86,20676.0,182.4944,182.7325,182.4754,182.7325,20676.0
2019-11-22 13:05:00,191.93,191.93,191.78,191.92,4200.0,182.7992,182.7992,182.6563,182.7897,4200.0
2019-11-22 13:10:00,191.92,191.94,191.85,191.85,8631.0,182.7897,182.8087,182.723,182.723,8631.0
2019-11-22 13:15:00,191.83,191.92,191.81,191.83,9879.0,182.7039,182.7897,182.6849,182.7039,9879.0
2019-11-22 13:20:00,191.83,191.96,191.54,191.54,9660.0,182.7039,182.8278,182.4277,182.4277,9660.0
2019-11-22 13:25:00,191.51,191.64,191.13,191.64,12126.0,182.3992,182.523,182.0372,182.523,12126.0
2019-11-22 13:30:00,191.71,191.84,191.64,191.76,9633.0,182.5897,182.7135,182.523,182.6373,9633.0
2019-11-22 13:35:00,191.8,191.8,191.76,191.78,3786.0,182.6754,182.6754,182.6373,182.6563,3786.0
2019-11-22 13:40:00,191.77,192.0,191.76,191.83,8676.0,182.6468,182.8659,182.6373,182.7039,8676.0
2019-11-22 13:45:00,191.74,191.74,191.55,191.55,10800.0,182.6182,182.6182,182.4373,182.4373,10800.0
2019-11-22 13:50:00,191.55,191.55,191.37,191.44,5100.0,182.4373,182.4373,182.2658,182.3325,5100.0
2019-11-22 13:55:00,191.35,191.43,191.31,191.37,6075.0,182.2468,182.323,182.2087,182.2658,6075.0
2019-11-22 14:00:00,191.39,191.43,191.36,191.37,2736.0,182.2849,182.323,182.2563,182.2658,2736.0
2019-11-22 14:05:00,191.5,191.51,191.45,191.51,3909.0,182.3896,182.3992,182.342,182.3992,3909.0
2019-11-22 14:10:00,191.52,191.54,191.37,191.37,5742.0,182.4087,182.4277,182.2658,182.2658,5742.0
2019-11-22 14:15:00,191.38,191.48,191.38,191.48,5901.0,182.2754,182.3706,182.2754,182.3706,5901.0
2019-11-22 14:20:00,191.48,191.62,191.48,191.62,9585.0,182.3706,182.5039,182.3706,182.5039,9585.0
2019-11-22 14:25:00,191.78,191.9,191.77,191.9,2736.0,182.6563,182.7706,182.6468,182.7706,2736.0
2019-11-22 14:30:00,191.85,191.85,191.7,191.73,5409.0,182.723,182.723,182.5801,182.6087,5409.0
2019-11-22 14:35:00,191.62,191.63,191.5,191.58,6246.0,182.5039,182.5135,182.3896,182.4658,6246.0
2019-11-22 14:40:00,191.53,191.79,191.53,191.79,3300.0,182.4182,182.6658,182.4182,182.6658,3300.0
2019-11-22 14:45:00,191.79,191.84,191.55,191.67,15339.0,182.6658,182.7135,182.4373,182.5516,15339.0
2019-11-22 14:50:00,191.71,191.71,191.62,191.62,3900.0,182.5897,182.5897,182.5039,182.5039,3900.0
2019-11-22 14:55:00,191.67,191.78,191.64,191.68,5724.0,182.5516,182.6563,182.523,182.5611,5724.0
2019-11-22 15:00:00,191.71,191.72,191.63,191.66,8814.0,182.5897,182.5992,182.5135,182.542,8814.0
2019-11-22 15:05:00,191.68,191.68,191.51,191.51,3348.0,182.5611,182.5611,182.3992,182.3992,3348.0
2019-11-22 15:10:00,191.52,191.62,191.52,191.55,9000.0,182.4087,182.5039,182.4087,182.4373,9000.0
2019-11-22 15:15:00,191.54,191.55,191.27,191.36,9684.0,182.4277,182.4373,182.1706,182.2563,9684.0
2019-11-22 15:20:00,191.35,191.4,191.27,191.27,12978.0,182.2468,182.2944,182.1706,182.1706,12978.0
2019-11-22 15:25:00,191.29,191.39,191.25,191.39,9015.0,182.1896,182.2849,182.1515,182.2849,9015.0
2019-11-22 15:30:00,191.4,191.87,191.4,191.83,10254.0,182.2944,182.742,182.2944,182.7039,10254.0
2019-11-22 15:35:00,191.96,191.96,191.61,191.61,11430.0,182.8278,182.8278,182.4944,182.4944,11430.0
2019-11-22 15:40:00,191.61,191.7,191.55,191.65,11988.0,182.4944,182.5801,182.4373,182.5325,11988.0
2019-11-22 15:45:00,191.67,191.68,191.46,191.46,10215.0,182.5516,182.5611,182.3515,182.3515,10215.0
2019-11-22 15:50:00,191.52,191.74,191.5,191.69,27933.0,182.4087,182.6182,182.3896,182.5706,27933.0
2019-11-22 15:55:00,191.68,191.72,191.49,191.65,69966.0,182.5611,182.5992,182.3801,182.5325,69966.0
2019-11-25 09:30:00,192.58,193.79,192.22,193.65,36333.0,183.4183,184.5707,183.0754,184.4374,36333.0
2019-11-25 09:35:00,193.12,193.6,192.73,193.49,22764.0,183.9326,184.3897,183.5611,184.285,22764.0
2019-11-25 09:40:00,193.5,193.66,193.5,193.63,4500.0,184.2945,184.4469,184.2945,184.4183,4500.0
2019-11-25 09:45:00,193.69,193.71,193.33,193.36,5820.0,184.4755,184.4945,184.1326,184.1612,5820.0
2019-11-25 09:50:00,193.27,193.55,193.2,193.38,19200.0,184.0754,184.3421,184.0088,184.1802,19200.0
2019-11-25 09:55:00,193.24,193.24,192.59,192.73,7800.0,184.0469,184.0469,183.4278,183.5611,7800.0
2019-11-25 10:00:00,192.8,192.93,192.64,192.73,4200.0,183.6278,183.7516,183.4754,183.5611,4200.0
2019-11-25 10:05:00,192.49,192.67,192.49,192.64,4200.0,183.3325,183.504,183.3325,183.4754,4200.0
2019-11-25 10:10:00,192.52,192.88,192.43,192.88,2400.0,183.3611,183.704,183.2754,183.704,2400.0
2019-11-25 10:15:00,193.0,193.03,192.67,192.76,4320.0,183.8183,183.8469,183.504,183.5897,4320.0
2019-11-25 10:20:00,192.94,193.05,192.85,192.85,3975.0,183.7611,183.8659,183.6754,183.6754,3975.0
2019-11-25 10:25:00,192.8,192.93,192.68,192.93,3000.0,183.6278,183.7516,183.5135,183.7516,3000.0
2019-11-25 10:30:00,192.88,193.06,192.84,192.98,3924.0,183.704,183.8754,183.6659,183.7992,3924.0
2019-11-25 10:35:00,192.61,192.67,192.52,192.63,1800.0,183.4468,183.504,183.3611,183.4659,1800.0
2019-11-25 10:40:00,192.64,192.64,192.54,192.54,2274.0,183.4754,183.4754,183.3802,183.3802,2274.0
2019-11-25 10:45:00,192.63,192.88,192.62,192.88,4992.0,183.4659,183.704,183.4564,183.704,4992.0
2019-11-25 10:50:00,192.87,192.93,192.81,192.89,4425.0,183.6945,183.7516,183.6373,183.7135,4425.0
2019-11-25 10:55:00,192.87,192.88,192.52,192.52,15144.0,183.6945,183.704,183.3611,183.3611,15144.0
2019-11-25 11:00:00,192.45,192.47,192.33,192.37,7215.0,183.2945,183.3135,183.1802,183.2183,7215.0
2019-11-25 11:05:00,192.43,192.58,192.35,192.35,5397.0,183.2754,183.4183,183.1992,183.1992,5397.0
2019-11-25 11:10:00,192.2,192.5,192.11,192.46,4362.0,183.0563,183.3421,182.9706,183.304,4362.0
2019-11-25 11:15:00,192.51,192.58,192.51,192.58,3246.0,183.3516,183.4183,183.3516,183.4183,3246.0
2019-11-25 11:20:00,192.71,192.71,192.54,192.63,5700.0,183.5421,183.5421,183.3802,183.4659,5700.0
2019-11-25 11:25:00,192.62,192.64,192.47,192.62,8574.0,183.4564,183.4754,183.3135,183.4564,8574.0
2019-11-25 11:30:00,192.7,192.76,192.69,192.69,2100.0,183.5326,183.5897,183.523,183.523,2100.0
2019-11-25 11:35:00,192.61,192.88,192.61,192.88,1950.0,183.4468,183.704,183.4468,183.704,1950.0
2019-11-25 11:40:00,192.95,193.4,192.95,193.05,10788.0,183.7707,184.1993,183.7707,183.8659,10788.0
2019-11-25 11:45:00,193.08,193.09,193.02,193.04,3300.0,183.8945,183.904,183.8373,183.8564,3300.0
2019-11-25 11:50:00,193.04,193.04,193.0,193.03,3900.0,183.8564,183.8564,183.8183,183.8469,3900.0
2019-11-25 11:55:00,193.13,193.41,193.09,193.4,12900.0,183.9421,184.2088,183.904,184.1993,12900.0
2019-11-25 12:00:00,193.47,193.52,193.26,193.26,4101.0,184.2659,184.3135,184.0659,184.0659,4101.0
2019-11-25 12:05:00,193.26,193.27,193.07,193.17,2100.0,184.0659,184.0754,183.885,183.9802,2100.0
2019-11-25 12:10:00,193.28,193.44,193.28,193.38,4506.0,184.085,184.2374,184.085,184.1802,4506.0
2019-11-25 12:15:00,193.49,193.49,193.42,193.47,900.0,184.285,184.285,184.2183,184.2659,900.0
2019-11-25 12:20:00,193.47,193.47,193.19,193.3,5154.0,184.2659,184.2659,183.9992,184.104,5154.0
2019-11-25 12:25:00,193.23,193.23,193.23,193.23,300.0,184.0373,184.0373,184.0373,184.0373,300.0
2019-11-25 12:30:00,193.28,193.31,193.22,193.28,2700.0,184.085,184.1135,184.0278,184.085,2700.0
2019-11-25 12:35:00,193.3,193.32,193.24,193.3,3600.0,184.104,184.1231,184.0469,184.104,3600.0
2019-11-25 12:40:00,193.22,193.22,193.04,193.04,2100.0,184.0278,184.0278,183.8564,183.8564,2100.0
2019-11-25 12:45:00,192.95,193.07,192.92,193.05,2442.0,183.7707,183.885,183.7421,183.8659,2442.0
2019-11-25 12:50:00,193.12,193.21,193.08,193.21,2100.0,183.9326,184.0183,183.8945,184.0183,2100.0
2019-11-25 12:55:00,193.16,193.16,193.07,193.15,1800.0,183.9707,183.9707,183.885,183.9611,1800.0
2019-11-25 13:00:00,193.08,193.25,193.08,193.21,6600.0,183.8945,184.0564,183.8945,184.0183,6600.0
2019-11-25 13:05:00,193.21,193.23,192.93,192.93,1902.0,184.0183,184.0373,183.7516,183.7516,1902.0
2019-11-25 13:10:00,192.97,193.12,192.88,193.04,3300.0,183.7897,183.9326,183.704,183.8564,3300.0
2019-11-25 13:15:00,193.09,193.24,193.09,193.12,1800.0,183.904,184.0469,183.904,183.9326,1800.0
2019-11-25 13:20:00,193.28,193.28,193.17,193.25,1500.0,184.085,184.085,183.9802,184.0564,1500.0
2019-11-25 13:25:00,193.22,193.25,193.09,193.17,11580.0,184.0278,184.0564,183.904,183.9802,11580.0
2019-11-25 13:30:00,193.28,193.39,193.12,193.12,3600.0,184.085,184.1897,183.9326,183.9326,3600.0
2019-11-25 13:35:00,193.13,193.13,193.06,193.06,1500.0,183.9421,183.9421,183.8754,183.8754,1500.0
2019-11-25 13:40:00,193.14,193.24,193.12,193.24,1560.0,183.9516,184.0469,183.9326,184.0469,1560.0
2019-11-25 13:45:00,193.22,193.22,193.16,193.21,2247.0,184.0278,184.0278,183.9707,184.0183,2247.0
2019-11-25 13:50:00,193.19,193.2,193.14,193.14,3435.0,183.9992,184.0088,183.9516,183.9516,3435.0
2019-11-25 13:55:00,193.19,193.32,193.19,193.32,2730.0,183.9992,184.1231,183.9992,184.1231,2730.0
2019-11-25 14:00:00,193.29,193.32,193.24,193.31,5100.0,184.0945,184.1231,184.0469,184.1135,5100.0
2019-11-25 14:05:00,193.25,193.31,193.24,193.28,3144.0,184.0564,184.1135,184.0469,184.085,3144.0
2019-11-25 14:10:00,193.29,193.34,193.21,193.22,4497.0,184.0945,184.1421,184.0183,184.0278,4497.0
2019-11-25 14:15:00,193.26,193.32,193.26,193.3,2400.0,184.0659,184.1231,184.0659,184.104,2400.0
2019-11-25 14:20:00,193.23,193.35,193.23,193.26,3600.0,184.0373,184.1516,184.0373,184.0659,3600.0
2019-11-25 14:25:00,193.34,193.34,193.03,193.03,5100.0,184.1421,184.1421,183.8469,183.8469,5100.0
2019-11-25 14:30:00,193.04,193.15,193.04,193.15,1965.0,183.8564,183.9611,183.8564,183.9611,1965.0
2019-11-25 14:35:00,193.19,193.27,193.19,193.24,2529.0,183.9992,184.0754,183.9992,184.0469,2529.0
2019-11-25 14:40:00,193.26,193.34,193.26,193.34,2100.0,184.0659,184.1421,184.0659,184.1421,2100.0
2019-11-25 14:45:00,193.37,193.37,193.31,193.37,2265.0,184.1707,184.1707,184.1135,184.1707,2265.0
2019-11-25 14:50:00,193.32,193.37,193.27,193.36,4005.0,184.1231,184.1707,184.0754,184.1612,4005.0
2019-11-25 14:55:00,193.35,193.54,193.31,193.54,12441.0,184.1516,184.3326,184.1135,184.3326,12441.0
2019-11-25 15:00:00,193.54,193.63,193.54,193.63,2217.0,184.3326,184.4183,184.3326,184.4183,2217.0
2019-11-25 15:05:00,193.71,193.72,193.68,193.69,2700.0,184.4945,184.504,184.4659,184.4755,2700.0
2019-11-25 15:10:00,193.73,193.78,193.64,193.78,6582.0,184.5136,184.5612,184.4278,184.5612,6582.0
2019-11-25 15:15:00,193.8,193.8,193.74,193.78,3723.0,184.5802,184.5802,184.5231,184.5612,3723.0
2019-11-25 15:20:00,193.82,193.93,193.8,193.88,5862.0,184.5993,184.704,184.5802,184.6564,5862.0
2019-11-25 15:25:00,193.93,193.95,193.9,193.95,1824.0,184.704,184.7231,184.6755,184.7231,1824.0
2019-11-25 15:30:00,193.89,194.07,193.81,193.81,7200.0,184.6659,184.8374,184.5897,184.5897,7200.0
2019-11-25 15:35:00,193.76,193.88,193.68,193.68,4200.0,184.5421,184.6564,184.4659,184.4659,4200.0
2019-11-25 15:40:00,193.65,193.74,193.64,193.69,4800.0,184.4374,184.5231,184.4278,184.4755,4800.0
2019-11-25 15:45:00,193.66,193.79,193.66,193.67,14322.0,184.4469,184.5707,184.4469,184.4564,14322.0
2019-11-25 15:50:00,193.62,193.68,193.51,193.68,35937.0,184.4088,184.4659,184.304,184.4659,35937.0
2019-11-25 15:55:00,193.58,193.67,193.25,193.4,59250.0,184.3707,184.4564,184.0564,184.1993,59250.0
2019-11-26 09:30:00,193.7,194.43,193.7,194.23,12807.0,184.485,185.1803,184.485,184.9898,12807.0
2019-11-26 09:35:00,194.1,194.84,194.09,194.59,8304.0,184.866,185.5707,184.8564,185.3326,8304.0
2019-11-26 09:40:00,194.59,194.84,194.34,194.69,2952.0,185.3326,185.5707,185.0945,185.4279,2952.0
2019-11-26 09:45:00,194.6,194.83,194.32,194.32,5943.0,185.3422,185.5612,185.0755,185.0755,5943.0
2019-11-26 09:50:00,194.3,194.3,194.3,194.3,300.0,185.0564,185.0564,185.0564,185.0564,300.0
2019-11-26 09:55:00,194.25,194.25,194.14,194.17,1200.0,185.0088,185.0088,184.9041,184.9326,1200.0
2019-11-26 10:00:00,194.38,194.38,193.43,193.43,11100.0,185.1326,185.1326,184.2278,184.2278,11100.0
2019-11-26 10:05:00,193.37,193.46,193.12,193.46,3600.0,184.1707,184.2564,183.9326,184.2564,3600.0
2019-11-26 10:10:00,193.63,193.88,193.63,193.8,1500.0,184.4183,184.6564,184.4183,184.5802,1500.0
2019-11-26 10:15:00,193.84,194.09,193.74,194.09,3039.0,184.6183,184.8564,184.5231,184.8564,3039.0
2019-11-26 10:20:00,194.17,194.27,194.0,194.0,7050.0,184.9326,185.0279,184.7707,184.7707,7050.0
2019-11-26 10:25:00,194.08,194.13,194.0,194.13,2400.0,184.8469,184.8945,184.7707,184.8945,2400.0
2019-11-26 10:30:00,194.07,194.07,193.77,193.77,4200.0,184.8374,184.8374,184.5517,184.5517,4200.0
2019-11-26 10:35:00,193.95,194.19,193.89,194.0,18273.0,184.7231,184.9517,184.6659,184.7707,18273.0
2019-11-26 10:40:00,194.09,194.09,194.05,194.05,1200.0,184.8564,184.8564,184.8183,184.8183,1200.0
2019-11-26 10:45:00,194.01,194.15,193.95,194.15,4200.0,184.7802,184.9136,184.7231,184.9136,4200.0
2019-11-26 10:50:00,194.24,194.24,194.02,194.2,10830.0,184.9993,184.9993,184.7898,184.9612,10830.0
2019-11-26 10:55:00,194.1,194.34,194.1,194.3,4260.0,184.866,185.0945,184.866,185.0564,4260.0
2019-11-26 11:00:00,194.34,194.56,194.34,194.55,8340.0,185.0945,185.3041,185.0945,185.2945,8340.0
2019-11-26 11:05:00,194.45,194.74,194.45,194.74,6120.0,185.1993,185.4755,185.1993,185.4755,6120.0
2019-11-26 11:10:00,194.8,194.83,194.66,194.71,7869.0,185.5327,185.5612,185.3993,185.4469,7869.0
2019-11-26 11:15:00,194.79,194.91,194.79,194.9,1800.0,185.5231,185.6374,185.5231,185.6279,1800.0
2019-11-26 11:20:00,194.85,194.92,194.71,194.71,4953.0,185.5803,185.6469,185.4469,185.4469,4953.0
2019-11-26 11:25:00,194.71,194.8,194.69,194.77,1608.0,185.4469,185.5327,185.4279,185.5041,1608.0
2019-11-26 11:30:00,194.79,194.91,194.77,194.91,3900.0,185.5231,185.6374,185.5041,185.6374,3900.0
2019-11-26 11:35:00,194.9,194.9,194.75,194.76,4560.0,185.6279,185.6279,185.485,185.4946,4560.0
2019-11-26 11:40:00,194.75,194.84,194.71,194.71,10821.0,185.485,185.5707,185.4469,185.4469,10821.0
2019-11-26 11:45:00,194.7,194.73,194.49,194.49,5883.0,185.4374,185.466,185.2374,185.2374,5883.0
2019-11-26 11:50:00,194.6,194.74,194.52,194.74,10509.0,185.3422,185.4755,185.266,185.4755,10509.0
2019-11-26 11:55:00,194.71,194.83,194.62,194.62,5622.0,185.4469,185.5612,185.3612,185.3612,5622.0
2019-11-26 12:00:00,194.69,194.69,194.57,194.57,1500.0,185.4279,185.4279,185.3136,185.3136,1500.0
2019-11-26 12:05:00,194.48,194.48,194.28,194.28,5700.0,185.2279,185.2279,185.0374,185.0374,5700.0
2019-11-26 12:10:00,194.33,194.49,194.31,194.46,4500.0,185.085,185.2374,185.066,185.2088,4500.0
2019-11-26 12:15:00,194.56,194.56,194.52,194.52,900.0,185.3041,185.3041,185.266,185.266,900.0
2019-11-26 12:20:00,194.5,194.53,194.49,194.53,1800.0,185.2469,185.2755,185.2374,185.2755,1800.0
2019-11-26 12:25:00,194.48,194.56,194.47,194.53,1200.0,185.2279,185.3041,185.2184,185.2755,1200.0
2019-11-26 12:30:00,194.56,194.57,194.38,194.38,9420.0,185.3041,185.3136,185.1326,185.1326,9420.0
2019-11-26 12:35:00,194.23,194.43,194.22,194.42,6000.0,184.9898,185.1803,184.9802,185.1707,6000.0
2019-11-26 12:40:00,194.39,194.56,194.39,194.55,2100.0,185.1422,185.3041,185.1422,185.2945,2100.0
2019-11-26 12:45:00,194.65,194.74,194.65,194.74,1200.0,185.3898,185.4755,185.3898,185.4755,1200.0
2019-11-26 12:50:00,194.69,194.7,194.38,194.38,6666.0,185.4279,185.4374,185.1326,185.1326,6666.0
2019-11-26 12:55:00,194.41,194.54,194.4,194.44,6303.0,185.1612,185.285,185.1517,185.1898,6303.0
2019-11-26 13:00:00,194.45,194.45,194.22,194.38,4590.0,185.1993,185.1993,184.9802,185.1326,4590.0
2019-11-26 13:05:00,194.41,194.57,194.41,194.49,5709.0,185.1612,185.3136,185.1612,185.2374,5709.0
2019-11-26 13:10:00,194.49,194.54,194.3,194.32,6954.0,185.2374,185.285,185.0564,185.0755,6954.0
2019-11-26 13:15:00,194.39,194.39,194.35,194.35,3000.0,185.1422,185.1422,185.1041,185.1041,3000.0
2019-11-26 13:20:00,194.45,194.51,194.43,194.46,4512.0,185.1993,185.2564,185.1803,185.2088,4512.0
2019-11-26 13:25:00,194.45,194.45,194.27,194.27,2700.0,185.1993,185.1993,185.0279,185.0279,2700.0
2019-11-26 13:30:00,194.27,194.32,194.12,194.12,5412.0,185.0279,185.0755,184.885,184.885,5412.0
2019-11-26 13:35:00,194.19,194.28,194.04,194.23,4860.0,184.9517,185.0374,184.8088,184.9898,4860.0
2019-11-26 13:40:00,194.13,194.28,194.06,194.27,3096.0,184.8945,185.0374,184.8279,185.0279,3096.0
2019-11-26 13:45:00,194.34,194.35,194.26,194.27,1200.0,185.0945,185.1041,185.0183,185.0279,1200.0
2019-11-26 13:50:00,194.33,194.33,194.24,194.28,2400.0,185.085,185.085,184.9993,185.0374,2400.0
2019-11-26 13:55:00,194.3,194.33,194.2,194.33,3900.0,185.0564,185.085,184.9612,185.085,3900.0
2019-11-26 14:00:00,194.32,194.41,194.32,194.35,8283.0,185.0755,185.1612,185.0755,185.1041,8283.0
2019-11-26 14:05:00,194.35,194.42,194.3,194.36,2700.0,185.1041,185.1707,185.0564,185.1136,2700.0
2019-11-26 14:10:00,194.36,194.49,194.36,194.49,3870.0,185.1136,185.2374,185.1136,185.2374,3870.0
2019-11-26 14:15:00,194.57,194.59,194.39,194.39,4500.0,185.3136,185.3326,185.1422,185.1422,4500.0
2019-11-26 14:20:00,194.39,194.4,194.25,194.25,900.0,185.1422,185.1517,185.0088,185.0088,900.0
2019-11-26 14:25:00,194.3,194.31,194.12,194.16,3546.0,185.0564,185.066,184.885,184.9231,3546.0
2019-11-26 14:30:00,194.22,194.22,194.13,194.21,2400.0,184.9802,184.9802,184.8945,184.9707,2400.0
2019-11-26 14:35:00,194.23,194.29,194.19,194.19,6255.0,184.9898,185.0469,184.9517,184.9517,6255.0
2019-11-26 14:40:00,194.25,194.28,194.24,194.28,1800.0,185.0088,185.0374,184.9993,185.0374,1800.0
2019-11-26 14:45:00,194.21,194.24,194.13,194.16,3297.0,184.9707,184.9993,184.8945,184.9231,3297.0
2019-11-26 14:50:00,194.2,194.46,194.17,194.46,3057.0,184.9612,185.2088,184.9326,185.2088,3057.0
2019-11-26 14:55:00,194.48,194.71,194.48,194.66,4878.0,185.2279,185.4469,185.2279,185.3993,4878.0
2019-11-26 15:00:00,194.64,194.64,194.51,194.51,4797.0,185.3803,185.3803,185.2564,185.2564,4797.0
2019-11-26 15:05:00,194.49,194.5,194.32,194.48,7953.0,185.2374,185.2469,185.0755,185.2279,7953.0
2019-11-26 15:10:00,194.44,194.53,194.36,194.48,11850.0,185.1898,185.2755,185.1136,185.2279,11850.0
2019-11-26 15:15:00,194.48,194.7,194.47,194.7,4500.0,185.2279,185.4374,185.2184,185.4374,4500.0
2019-11-26 15:20:00,194.7,194.91,194.7,194.86,6033.0,185.4374,185.6374,185.4374,185.5898,6033.0
2019-11-26 15:25:00,194.89,195.0,194.89,195.0,11478.0,185.6184,185.7231,185.6184,185.7231,11478.0
2019-11-26 15:30:00,195.0,195.3,195.0,195.27,31194.0,185.7231,186.0089,185.7231,185.9803,31194.0
2019-11-26 15:35:00,195.31,195.41,195.24,195.41,3900.0,186.0184,186.1136,185.9517,186.1136,3900.0
2019-11-26 15:40:00,195.39,195.39,195.25,195.39,9612.0,186.0946,186.0946,185.9612,186.0946,9612.0
2019-11-26 15:45:00,195.39,195.45,195.16,195.17,10539.0,186.0946,186.1517,185.8755,185.885,10539.0
2019-11-26 15:50:00,195.28,195.64,195.24,195.57,25068.0,185.9898,186.3327,185.9517,186.266,25068.0
2019-11-26 15:55:00,195.53,195.81,195.28,195.68,101511.0,186.2279,186.4946,185.9898,186.3708,101511.0
2019-11-27 09:30:00,195.1,195.37,194.11,195.27,9993.0,185.8184,186.0755,184.8755,185.9803,9993.0
2019-11-27 09:35:00,195.11,195.11,194.16,194.58,7800.0,185.8279,185.8279,184.9231,185.3231,7800.0
2019-11-27 09:40:00,194.74,194.74,194.44,194.46,5505.0,185.4755,185.4755,185.1898,185.2088,5505.0
2019-11-27 09:45:00,194.32,194.32,194.08,194.08,2589.0,185.0755,185.0755,184.8469,184.8469,2589.0
2019-11-27 09:50:00,194.31,194.35,194.07,194.08,4800.0,185.066,185.1041,184.8374,184.8469,4800.0
2019-11-27 09:55:00,194.61,195.1,194.61,194.98,3690.0,185.3517,185.8184,185.3517,185.7041,3690.0
2019-11-27 10:00:00,195.06,195.23,194.86,194.86,6933.0,185.7803,185.9422,185.5898,185.5898,6933.0
2019-11-27 10:05:00,194.87,195.29,194.82,195.29,7554.0,185.5993,185.9993,185.5517,185.9993,7554.0
2019-11-27 10:10:00,195.08,195.22,194.95,194.96,3927.0,185.7993,185.9327,185.6755,185.685,3927.0
2019-11-27 10:15:00,195.07,195.17,195.04,195.04,5490.0,185.7898,185.885,185.7612,185.7612,5490.0
2019-11-27 10:20:00,195.14,195.3,195.12,195.3,3900.0,185.8565,186.0089,185.8374,186.0089,3900.0
2019-11-27 10:25:00,195.5,195.66,195.4,195.56,6450.0,186.1994,186.3517,186.1041,186.2565,6450.0
2019-11-27 10:30:00,195.43,195.43,195.06,195.16,3603.0,186.1327,186.1327,185.7803,185.8755,3603.0
2019-11-27 10:35:00,195.07,195.23,195.07,195.17,5400.0,185.7898,185.9422,185.7898,185.885,5400.0
2019-11-27 10:40:00,195.15,195.28,195.1,195.27,3195.0,185.866,185.9898,185.8184,185.9803,3195.0
2019-11-27 10:45:00,195.21,195.32,195.17,195.21,2706.0,185.9231,186.0279,185.885,185.9231,2706.0
2019-11-27 10:50:00,195.22,195.38,195.16,195.38,5400.0,185.9327,186.0851,185.8755,186.0851,5400.0
2019-11-27 10:55:00,195.35,195.44,195.12,195.12,31173.0,186.0565,186.1422,185.8374,185.8374,31173.0
2019-11-27 11:00:00,195.0,195.19,195.0,195.19,1200.0,185.7231,185.9041,185.7231,185.9041,1200.0
2019-11-27 11:05:00,195.09,195.11,194.9,194.9,1200.0,185.8089,185.8279,185.6279,185.6279,1200.0
2019-11-27 11:10:00,195.01,195.01,194.76,194.91,1200.0,185.7327,185.7327,185.4946,185.6374,1200.0
2019-11-27 11:15:00,194.93,194.93,194.57,194.64,6630.0,185.6565,185.6565,185.3136,185.3803,6630.0
2019-11-27 11:20:00,194.49,194.49,194.34,194.34,2400.0,185.2374,185.2374,185.0945,185.0945,2400.0
2019-11-27 11:25:00,194.46,194.86,194.45,194.83,8781.0,185.2088,185.5898,185.1993,185.5612,8781.0
2019-11-27 11:30:00,194.82,194.9,194.79,194.85,11190.0,185.5517,185.6279,185.5231,185.5803,11190.0
2019-11-27 11:35:00,194.92,195.15,194.92,194.97,3606.0,185.6469,185.866,185.6469,185.6946,3606.0
2019-11-27 11:40:00,195.09,195.32,195.03,195.32,2700.0,185.8089,186.0279,185.7517,186.0279,2700.0
2019-11-27 11:45:00,195.45,195.45,195.33,195.36,3300.0,186.1517,186.1517,186.0374,186.066,3300.0
2019-11-27 11:50:00,195.45,195.61,195.35,195.45,4149.0,186.1517,186.3041,186.0565,186.1517,4149.0
2019-11-27 11:55:00,195.49,195.54,195.41,195.43,4860.0,186.1898,186.2374,186.1136,186.1327,4860.0
2019-11-27 12:00:00,195.49,195.51,195.33,195.33,6258.0,186.1898,186.2089,186.0374,186.0374,6258.0
2019-11-27 12:05:00,195.2,195.33,195.12,195.13,1224.0,185.9136,186.0374,185.8374,185.847,1224.0
2019-11-27 12:10:00,195.22,195.22,195.2,195.2,600.0,185.9327,185.9327,185.9136,185.9136,600.0
2019-11-27 12:15:00,195.25,195.25,194.98,194.98,14607.0,185.9612,185.9612,185.7041,185.7041,14607.0
2019-11-27 12:20:00,194.88,195.04,194.88,194.88,1200.0,185.6088,185.7612,185.6088,185.6088,1200.0
2019-11-27 12:25:00,194.9,195.13,194.88,195.13,6693.0,185.6279,185.847,185.6088,185.847,6693.0
2019-11-27 12:30:00,195.08,195.08,194.94,195.0,2700.0,185.7993,185.7993,185.666,185.7231,2700.0
2019-11-27 12:35:00,195.03,195.03,195.01,195.01,900.0,185.7517,185.7517,185.7327,185.7327,900.0
2019-11-27 12:40:00,194.93,194.93,194.91,194.91,1800.0,185.6565,185.6565,185.6374,185.6374,1800.0
2019-11-27 12:45:00,194.84,195.02,194.84,195.01,3693.0,185.5707,185.7422,185.5707,185.7327,3693.0
2019-11-27 12:50:00,195.11,195.11,194.97,195.01,3900.0,185.8279,185.8279,185.6946,185.7327,3900.0
2019-11-27 12:55:00,195.01,195.01,195.01,195.01,0.0,185.7327,185.7327,185.7327,185.7327,0.0
2019-11-27 13:00:00,194.98,195.04,194.97,194.97,5700.0,185.7041,185.7612,185.6946,185.6946,5700.0
2019-11-27 13:05:00,195.05,195.07,194.97,195.07,3852.0,185.7708,185.7898,185.6946,185.7898,3852.0
2019-11-27 13:10:00,195.06,195.17,195.01,195.09,4500.0,185.7803,185.885,185.7327,185.8089,4500.0
2019-11-27 13:15:00,195.03,195.09,194.97,195.09,4200.0,185.7517,185.8089,185.6946,185.8089,4200.0
2019-11-27 13:20:00,195.13,195.16,195.0,195.12,8529.0,185.847,185.8755,185.7231,185.8374,8529.0
2019-11-27 13:25:00,195.17,195.17,195.03,195.06,5577.0,185.885,185.885,185.7517,185.7803,5577.0
2019-11-27 13:30:00,195.02,195.02,194.98,194.99,2310.0,185.7422,185.7422,185.7041,185.7136,2310.0
2019-11-27 13:35:00,195.02,195.06,194.96,194.96,2547.0,185.7422,185.7803,185.685,185.685,2547.0
2019-11-27 13:40:00,194.9,194.97,194.76,194.76,4446.0,185.6279,185.6946,185.4946,185.4946,4446.0
2019-11-27 13:45:00,194.77,194.86,194.76,194.83,2400.0,185.5041,185.5898,185.4946,185.5612,2400.0
2019-11-27 13:50:00,194.77,194.89,194.76,194.76,2538.0,185.5041,185.6184,185.4946,185.4946,2538.0
2019-11-27 13:55:00,194.73,194.76,194.67,194.67,1941.0,185.466,185.4946,185.4088,185.4088,1941.0
2019-11-27 14:00:00,194.59,194.6,194.51,194.57,2700.0,185.3326,185.3422,185.2564,185.3136,2700.0
2019-11-27 14:05:00,194.55,194.65,194.48,194.56,4581.0,185.2945,185.3898,185.2279,185.3041,4581.0
2019-11-27 14:10:00,194.56,194.66,194.52,194.56,5247.0,185.3041,185.3993,185.266,185.3041,5247.0
2019-11-27 14:15:00,194.57,194.57,194.46,194.5,3402.0,185.3136,185.3136,185.2088,185.2469,3402.0
2019-11-27 14:20:00,194.54,194.6,194.53,194.59,6255.0,185.285,185.3422,185.2755,185.3326,6255.0
2019-11-27 14:25:00,194.6,194.6,194.48,194.54,3600.0,185.3422,185.3422,185.2279,185.285,3600.0
2019-11-27 14:30:00,194.51,194.51,194.45,194.5,1500.0,185.2564,185.2564,185.1993,185.2469,1500.0
2019-11-27 14:35:00,194.53,194.64,194.53,194.62,1500.0,185.2755,185.3803,185.2755,185.3612,1500.0
2019-11-27 14:40:00,194.64,194.88,194.62,194.84,10635.0,185.3803,185.6088,185.3612,185.5707,10635.0
2019-11-27 14:45:00,194.87,194.98,194.86,194.97,2100.0,185.5993,185.7041,185.5898,185.6946,2100.0
2019-11-27 14:50:00,194.89,194.89,194.85,194.89,6000.0,185.6184,185.6184,185.5803,185.6184,6000.0
2019-11-27 14:55:00,194.88,194.98,194.88,194.98,4440.0,185.6088,185.7041,185.6088,185.7041,4440.0
2019-11-27 15:00:00,194.93,195.0,194.89,194.97,6942.0,185.6565,185.7231,185.6184,185.6946,6942.0
2019-11-27 15:05:00,194.95,194.99,194.91,194.95,4500.0,185.6755,185.7136,185.6374,185.6755,4500.0
2019-11-27 15:10:00,194.96,195.0,194.92,194.99,4560.0,185.685,185.7231,185.6469,185.7136,4560.0
2019-11-27 15:15:00,195.0,195.06,194.96,195.06,11700.0,185.7231,185.7803,185.685,185.7803,11700.0
2019-11-27 15:20:00,195.07,195.15,195.03,195.11,12633.0,185.7898,185.866,185.7517,185.8279,12633.0
2019-11-27 15:25:00,195.11,195.11,195.0,195.01,7230.0,185.8279,185.8279,185.7231,185.7327,7230.0
2019-11-27 15:30:00,194.99,194.99,194.9,194.96,1620.0,185.7136,185.7136,185.6279,185.685,1620.0
2019-11-27 15:35:00,194.95,194.95,194.77,194.77,7641.0,185.6755,185.6755,185.5041,185.5041,7641.0
2019-11-27 15:40:00,194.89,194.9,194.83,194.83,3000.0,185.6184,185.6279,185.5612,185.5612,3000.0
2019-11-27 15:45:00,194.83,194.83,194.75,194.75,13230.0,185.5612,185.5612,185.485,185.485,13230.0
2019-11-27 15:50:00,194.73,194.94,194.67,194.86,11889.0,185.466,185.666,185.4088,185.5898,11889.0
2019-11-27 15:55:00,194.86,194.97,194.68,194.95,19818.0,185.5898,185.6946,185.4184,185.6755,19818.0
2019-11-29 09:30:00,194.8,194.87,194.73,194.84,12417.0,185.5327,185.5993,185.466,185.5707,12417.0
2019-11-29 09:35:00,194.83,195.52,194.82,195.05,14799.0,185.5612,186.2184,185.5517,185.7708,14799.0
2019-11-29 09:40:00,195.08,195.08,194.51,194.51,2400.0,185.7993,185.7993,185.2564,185.2564,2400.0
2019-11-29 09:45:00,194.66,195.06,194.48,194.77,5100.0,185.3993,185.7803,185.2279,185.5041,5100.0
2019-11-29 09:50:00,194.73,194.73,194.22,194.25,4500.0,185.466,185.466,184.9802,185.0088,4500.0
2019-11-29 09:55:00,194.3,194.53,193.94,194.53,10206.0,185.0564,185.2755,184.7136,185.2755,10206.0
2019-11-29 10:00:00,194.59,194.75,194.5,194.75,3135.0,185.3326,185.485,185.2469,185.485,3135.0
2019-11-29 10:05:00,194.67,194.79,194.48,194.48,6300.0,185.4088,185.5231,185.2279,185.2279,6300.0
2019-11-29 10:10:00,194.45,194.64,194.34,194.64,4854.0,185.1993,185.3803,185.0945,185.3803,4854.0
2019-11-29 10:15:00,194.51,194.64,194.51,194.64,2640.0,185.2564,185.3803,185.2564,185.3803,2640.0
2019-11-29 10:20:00,194.63,194.91,194.63,194.91,4200.0,185.3707,185.6374,185.3707,185.6374,4200.0
2019-11-29 10:25:00,194.96,194.99,194.82,194.82,3813.0,185.685,185.7136,185.5517,185.5517,3813.0
2019-11-29 10:30:00,194.65,194.65,194.5,194.5,10239.0,185.3898,185.3898,185.2469,185.2469,10239.0
2019-11-29 10:35:00,194.44,194.57,194.44,194.51,9855.0,185.1898,185.3136,185.1898,185.2564,9855.0
2019-11-29 10:40:00,194.5,194.5,194.35,194.35,2400.0,185.2469,185.2469,185.1041,185.1041,2400.0
2019-11-29 10:45:00,194.34,194.5,194.33,194.44,8700.0,185.0945,185.2469,185.085,185.1898,8700.0
2019-11-29 10:50:00,194.45,194.5,194.45,194.5,4860.0,185.1993,185.2469,185.1993,185.2469,4860.0
2019-11-29 10:55:00,194.47,194.5,194.32,194.32,5484.0,185.2184,185.2469,185.0755,185.0755,5484.0
2019-11-29 11:00:00,194.27,194.27,194.03,194.03,5100.0,185.0279,185.0279,184.7993,184.7993,5100.0
2019-11-29 11:05:00,194.11,194.25,194.11,194.19,2100.0,184.8755,185.0088,184.8755,184.9517,2100.0
2019-11-29 11:10:00,194.15,194.15,194.02,194.02,1497.0,184.9136,184.9136,184.7898,184.7898,1497.0
2019-11-29 11:15:00,194.09,194.09,194.01,194.06,3144.0,184.8564,184.8564,184.7802,184.8279,3144.0
2019-11-29 11:20:00,194.07,194.08,194.03,194.08,3000.0,184.8374,184.8469,184.7993,184.8469,3000.0
2019-11-29 11:25:00,194.09,194.19,194.05,194.16,2100.0,184.8564,184.9517,184.8183,184.9231,2100.0
2019-11-29 11:30:00,194.12,194.22,194.12,194.19,5700.0,184.885,184.9802,184.885,184.9517,5700.0
2019-11-29 11:35:00,194.19,194.49,194.13,194.49,3900.0,184.9517,185.2374,184.8945,185.2374,3900.0
2019-11-29 11:40:00,194.5,194.51,194.35,194.4,5112.0,185.2469,185.2564,185.1041,185.1517,5112.0
2019-11-29 11:45:00,194.32,194.32,194.14,194.26,5400.0,185.0755,185.0755,184.9041,185.0183,5400.0
2019-11-29 11:50:00,194.21,194.36,194.16,194.29,6600.0,184.9707,185.1136,184.9231,185.0469,6600.0
2019-11-29 11:55:00,194.29,194.47,194.23,194.36,3900.0,185.0469,185.2184,184.9898,185.1136,3900.0
2019-11-29 12:00:00,194.28,194.31,194.15,194.3,5400.0,185.0374,185.066,184.9136,185.0564,5400.0
2019-11-29 12:05:00,194.29,194.44,194.25,194.43,5718.0,185.0469,185.1898,185.0088,185.1803,5718.0
2019-11-29 12:10:00,194.46,194.56,194.18,194.18,7335.0,185.2088,185.3041,184.9421,184.9421,7335.0
2019-11-29 12:15:00,194.14,194.18,193.99,193.99,4581.0,184.9041,184.9421,184.7612,184.7612,4581.0
2019-11-29 12:20:00,194.01,194.08,193.95,193.96,2316.0,184.7802,184.8469,184.7231,184.7326,2316.0
2019-11-29 12:25:00,193.96,193.96,193.81,193.81,2577.0,184.7326,184.7326,184.5897,184.5897,2577.0
2019-11-29 12:30:00,193.83,193.88,193.6,193.69,11307.0,184.6088,184.6564,184.3897,184.4755,11307.0
2019-11-29 12:35:00,193.75,193.97,193.75,193.97,4704.0,184.5326,184.7421,184.5326,184.7421,4704.0
2019-11-29 12:40:00,193.94,193.97,193.62,193.74,7491.0,184.7136,184.7421,184.4088,184.5231,7491.0
2019-11-29 12:45:00,193.77,193.87,193.76,193.76,5910.0,184.5517,184.6469,184.5421,184.5421,5910.0
2019-11-29 12:50:00,193.81,194.11,193.81,194.02,10716.0,184.5897,184.8755,184.5897,184.7898,10716.0
2019-11-29 12:55:00,193.95,194.4,193.95,194.35,32037.0,184.7231,185.1517,184.7231,185.1041,32037.0
2019-12-02 09:30:00,193.52,193.52,192.59,192.59,22851.0,184.3135,184.3135,183.4278,183.4278,22851.0
2019-12-02 09:35:00,192.67,192.67,191.85,192.44,11061.0,183.504,183.504,182.723,183.2849,11061.0
2019-12-02 09:40:00,192.26,192.55,191.92,192.4,8799.0,183.1135,183.3897,182.7897,183.2468,8799.0
2019-12-02 09:45:00,192.52,192.59,192.38,192.58,4932.0,183.3611,183.4278,183.2278,183.4183,4932.0
2019-12-02 09:50:00,192.5,192.59,192.45,192.45,1200.0,183.3421,183.4278,183.2945,183.2945,1200.0
2019-12-02 09:55:00,192.38,192.39,191.93,192.2,8520.0,183.2278,183.2373,182.7992,183.0563,8520.0
2019-12-02 10:00:00,192.26,192.26,191.45,191.48,14025.0,183.1135,183.1135,182.342,182.3706,14025.0
2019-12-02 10:05:00,191.45,192.07,191.45,192.0,5127.0,182.342,182.9325,182.342,182.8659,5127.0
2019-12-02 10:10:00,192.01,192.38,192.01,192.18,5700.0,182.8754,183.2278,182.8754,183.0373,5700.0
2019-12-02 10:15:00,192.1,192.1,191.73,191.73,10776.0,182.9611,182.9611,182.6087,182.6087,10776.0
2019-12-02 10:20:00,191.7,191.88,191.66,191.67,3720.0,182.5801,182.7516,182.542,182.5516,3720.0
2019-12-02 10:25:00,191.61,191.89,191.54,191.89,8688.0,182.4944,182.7611,182.4277,182.7611,8688.0
2019-12-02 10:30:00,191.79,191.79,191.62,191.77,3180.0,182.6658,182.6658,182.5039,182.6468,3180.0
2019-12-02 10:35:00,191.64,191.88,191.04,191.77,7218.0,182.523,182.7516,181.9515,182.6468,7218.0
2019-12-02 10:40:00,191.77,192.12,191.77,192.04,5037.0,182.6468,182.9801,182.6468,182.904,5037.0
2019-12-02 10:45:00,191.97,191.99,191.74,191.74,1524.0,182.8373,182.8563,182.6182,182.6182,1524.0
2019-12-02 10:50:00,191.63,191.63,191.5,191.5,7971.0,182.5135,182.5135,182.3896,182.3896,7971.0
2019-12-02 10:55:00,191.71,191.78,191.49,191.52,3120.0,182.5897,182.6563,182.3801,182.4087,3120.0
2019-12-02 11:00:00,191.51,191.82,191.51,191.72,3600.0,182.3992,182.6944,182.3992,182.5992,3600.0
2019-12-02 11:05:00,191.71,191.71,191.6,191.61,600.0,182.5897,182.5897,182.4849,182.4944,600.0
2019-12-02 11:10:00,191.46,191.65,191.4,191.58,3243.0,182.3515,182.5325,182.2944,182.4658,3243.0
2019-12-02 11:15:00,191.46,191.76,191.46,191.76,3000.0,182.3515,182.6373,182.3515,182.6373,3000.0
2019-12-02 11:20:00,191.93,192.08,191.93,191.93,3300.0,182.7992,182.9421,182.7992,182.7992,3300.0
2019-12-02 11:25:00,191.97,192.1,191.9,192.1,3303.0,182.8373,182.9611,182.7706,182.9611,3303.0
2019-12-02 11:30:00,192.0,192.0,191.79,191.79,1953.0,182.8659,182.8659,182.6658,182.6658,1953.0
2019-12-02 11:35:00,191.86,192.01,191.8,192.01,3900.0,182.7325,182.8754,182.6754,182.8754,3900.0
2019-12-02 11:40:00,192.18,192.2,192.04,192.04,3726.0,183.0373,183.0563,182.904,182.904,3726.0
2019-12-02 11:45:00,192.16,192.23,192.14,192.17,3774.0,183.0182,183.0849,182.9992,183.0278,3774.0
2019-12-02 11:50:00,192.47,192.47,192.26,192.26,1200.0,183.3135,183.3135,183.1135,183.1135,1200.0
2019-12-02 11:55:00,192.5,192.53,192.34,192.39,3306.0,183.3421,183.3706,183.1897,183.2373,3306.0
2019-12-02 12:00:00,192.33,192.35,192.24,192.24,4164.0,183.1802,183.1992,183.0944,183.0944,4164.0
2019-12-02 12:05:00,192.33,192.35,192.24,192.35,1500.0,183.1802,183.1992,183.0944,183.1992,1500.0
2019-12-02 12:10:00,192.36,192.37,192.25,192.25,2712.0,183.2087,183.2183,183.104,183.104,2712.0
2019-12-02 12:15:00,192.3,192.3,192.04,192.04,1500.0,183.1516,183.1516,182.904,182.904,1500.0
2019-12-02 12:20:00,192.14,192.26,192.14,192.2,2415.0,182.9992,183.1135,182.9992,183.0563,2415.0
2019-12-02 12:25:00,192.31,192.32,192.02,192.03,5097.0,183.1611,183.1706,182.8849,182.8944,5097.0
2019-12-02 12:30:00,192.36,192.37,192.03,192.05,2700.0,183.2087,183.2183,182.8944,182.9135,2700.0
2019-12-02 12:35:00,192.0,192.0,192.0,192.0,300.0,182.8659,182.8659,182.8659,182.8659,300.0
2019-12-02 12:40:00,192.0,192.02,191.91,192.0,3180.0,182.8659,182.8849,182.7801,182.8659,3180.0
2019-12-02 12:45:00,192.05,192.05,191.73,191.84,10341.0,182.9135,182.9135,182.6087,182.7135,10341.0
2019-12-02 12:50:00,191.8,191.93,191.8,191.89,9600.0,182.6754,182.7992,182.6754,182.7611,9600.0
2019-12-02 12:55:00,191.93,191.93,191.89,191.89,1200.0,182.7992,182.7992,182.7611,182.7611,1200.0
2019-12-02 13:00:00,191.98,192.09,191.97,192.06,4539.0,182.8468,182.9516,182.8373,182.923,4539.0
2019-12-02 13:05:00,192.06,192.21,192.06,192.21,3642.0,182.923,183.0659,182.923,183.0659,3642.0
2019-12-02 13:10:00,192.28,192.35,192.28,192.35,1572.0,183.1325,183.1992,183.1325,183.1992,1572.0
2019-12-02 13:15:00,192.33,192.36,192.27,192.36,2517.0,183.1802,183.2087,183.123,183.2087,2517.0
2019-12-02 13:20:00,192.21,192.21,192.1,192.1,1878.0,183.0659,183.0659,182.9611,182.9611,1878.0
2019-12-02 13:25:00,192.17,192.3,192.16,192.19,2700.0,183.0278,183.1516,183.0182,183.0468,2700.0
2019-12-02 13:30:00,192.16,192.31,192.16,192.21,2718.0,183.0182,183.1611,183.0182,183.0659,2718.0
2019-12-02 13:35:00,192.24,192.33,192.22,192.22,3000.0,183.0944,183.1802,183.0754,183.0754,3000.0
2019-12-02 13:40:00,192.23,192.23,192.18,192.22,1800.0,183.0849,183.0849,183.0373,183.0754,1800.0
2019-12-02 13:45:00,192.33,192.37,192.3,192.37,1500.0,183.1802,183.2183,183.1516,183.2183,1500.0
2019-12-02 13:50:00,192.44,192.56,192.42,192.55,10752.0,183.2849,183.3992,183.2659,183.3897,10752.0
2019-12-02 13:55:00,192.52,192.52,192.33,192.34,2019.0,183.3611,183.3611,183.1802,183.1897,2019.0
2019-12-02 14:00:00,192.23,192.52,192.23,192.48,4500.0,183.0849,183.3611,183.0849,183.323,4500.0
2019-12-02 14:05:00,192.54,192.57,192.46,192.57,1500.0,183.3802,183.4087,183.304,183.4087,1500.0
2019-12-02 14:10:00,192.55,192.6,192.47,192.5,4803.0,183.3897,183.4373,183.3135,183.3421,4803.0
2019-12-02 14:15:00,192.53,192.55,192.46,192.55,3000.0,183.3706,183.3897,183.304,183.3897,3000.0
2019-12-02 14:20:00,192.53,192.69,192.5,192.69,4587.0,183.3706,183.523,183.3421,183.523,4587.0
2019-12-02 14:25:00,192.61,192.68,192.61,192.65,2400.0,183.4468,183.5135,183.4468,183.4849,2400.0
2019-12-02 14:30:00,192.7,192.76,192.61,192.63,6672.0,183.5326,183.5897,183.4468,183.4659,6672.0
2019-12-02 14:35:00,192.64,192.67,192.58,192.58,1575.0,183.4754,183.504,183.4183,183.4183,1575.0
2019-12-02 14:40:00,192.53,192.69,192.53,192.69,4680.0,183.3706,183.523,183.3706,183.523,4680.0
2019-12-02 14:45:00,192.75,192.75,192.54,192.54,2475.0,183.5802,183.5802,183.3802,183.3802,2475.0
2019-12-02 14:50:00,192.62,192.65,192.4,192.4,4203.0,183.4564,183.4849,183.2468,183.2468,4203.0
2019-12-02 14:55:00,192.37,192.55,192.37,192.54,2706.0,183.2183,183.3897,183.2183,183.3802,2706.0
2019-12-02 15:00:00,192.57,192.58,192.28,192.3,9000.0,183.4087,183.4183,183.1325,183.1516,9000.0
2019-12-02 15:05:00,192.29,192.29,192.06,192.06,2700.0,183.1421,183.1421,182.923,182.923,2700.0
2019-12-02 15:10:00,192.09,192.1,191.97,191.97,3600.0,182.9516,182.9611,182.8373,182.8373,3600.0
2019-12-02 15:15:00,192.01,192.24,192.01,192.24,4500.0,182.8754,183.0944,182.8754,183.0944,4500.0
2019-12-02 15:20:00,192.24,192.24,192.03,192.06,7560.0,183.0944,183.0944,182.8944,182.923,7560.0
2019-12-02 15:25:00,192.09,192.09,191.93,191.97,21126.0,182.9516,182.9516,182.7992,182.8373,21126.0
2019-12-02 15:30:00,191.92,191.95,191.68,191.8,6966.0,182.7897,182.8182,182.5611,182.6754,6966.0
2019-12-02 15:35:00,191.83,192.1,191.79,191.99,12402.0,182.7039,182.9611,182.6658,182.8563,12402.0
2019-12-02 15:40:00,191.99,192.19,191.99,192.18,9600.0,182.8563,183.0468,182.8563,183.0373,9600.0
2019-12-02 15:45:00,192.21,192.28,192.02,192.02,12993.0,183.0659,183.1325,182.8849,182.8849,12993.0
2019-12-02 15:50:00,191.99,192.03,191.56,191.56,27507.0,182.8563,182.8944,182.4468,182.4468,27507.0
2019-12-02 15:55:00,191.58,191.73,191.39,191.73,35970.0,182.4658,182.6087,182.2849,182.6087,35970.0
2019-12-03 09:30:00,190.57,190.57,190.0,190.52,16869.0,181.5039,181.5039,180.961,181.4563,16869.0
2019-12-03 09:35:00,190.87,192.3,190.87,191.56,17988.0,181.7896,183.1516,181.7896,182.4468,17988.0
2019-12-03 09:40:00,192.09,192.43,191.86,192.0,21651.0,182.9516,183.2754,182.7325,182.8659,21651.0
2019-12-03 09:45:00,191.92,192.08,191.55,191.83,17937.0,182.7897,182.9421,182.4373,182.7039,17937.0
2019-12-03 09:50:00,191.56,192.09,191.5,192.09,8028.0,182.4468,182.9516,182.3896,182.9516,8028.0
2019-12-03 09:55:00,192.11,192.55,192.02,192.39,6426.0,182.9706,183.3897,182.8849,183.2373,6426.0
2019-12-03 10:00:00,192.27,192.34,191.88,192.21,18840.0,183.123,183.1897,182.7516,183.0659,18840.0
2019-12-03 10:05:00,192.15,192.43,191.99,192.12,44742.0,183.0087,183.2754,182.8563,182.9801,44742.0
2019-12-03 10:10:00,192.21,192.57,191.96,192.51,7950.0,183.0659,183.4087,182.8278,183.3516,7950.0
2019-12-03 10:15:00,192.46,192.65,192.31,192.65,7467.0,183.304,183.4849,183.1611,183.4849,7467.0
2019-12-03 10:20:00,192.68,192.78,192.35,192.35,10869.0,183.5135,183.6088,183.1992,183.1992,10869.0
2019-12-03 10:25:00,192.39,192.39,191.84,191.84,12687.0,183.2373,183.2373,182.7135,182.7135,12687.0
2019-12-03 10:30:00,191.92,192.14,191.92,191.92,9312.0,182.7897,182.9992,182.7897,182.7897,9312.0
2019-12-03 10:35:00,191.98,191.98,191.37,191.37,11253.0,182.8468,182.8468,182.2658,182.2658,11253.0
2019-12-03 10:40:00,191.45,191.47,191.3,191.45,2700.0,182.342,182.3611,182.1992,182.342,2700.0
2019-12-03 10:45:00,191.45,191.45,191.39,191.39,3900.0,182.342,182.342,182.2849,182.2849,3900.0
2019-12-03 10:50:00,191.09,191.41,191.09,191.28,4365.0,181.9992,182.3039,181.9992,182.1801,4365.0
2019-12-03 10:55:00,191.34,191.59,191.34,191.59,3900.0,182.2373,182.4754,182.2373,182.4754,3900.0
2019-12-03 11:00:00,191.53,191.56,191.34,191.38,3183.0,182.4182,182.4468,182.2373,182.2754,3183.0
2019-12-03 11:05:00,191.35,191.41,191.34,191.34,2700.0,182.2468,182.3039,182.2373,182.2373,2700.0
2019-12-03 11:10:00,191.23,191.34,191.12,191.32,17127.0,182.1325,182.2373,182.0277,182.2182,17127.0
2019-12-03 11:15:00,191.4,191.61,191.4,191.61,5064.0,182.2944,182.4944,182.2944,182.4944,5064.0
2019-12-03 11:20:00,191.54,191.55,191.32,191.32,2151.0,182.4277,182.4373,182.2182,182.2182,2151.0
2019-12-03 11:25:00,191.24,191.28,191.02,191.02,33108.0,182.142,182.1801,181.9325,181.9325,33108.0
2019-12-03 11:30:00,191.01,191.02,190.81,190.86,9813.0,181.923,181.9325,181.7325,181.7801,9813.0
2019-12-03 11:35:00,191.0,191.25,190.93,191.25,2400.0,181.9134,182.1515,181.8468,182.1515,2400.0
2019-12-03 11:40:00,191.33,191.42,191.33,191.42,2400.0,182.2277,182.3135,182.2277,182.3135,2400.0
2019-12-03 11:45:00,191.38,191.67,191.38,191.53,4779.0,182.2754,182.5516,182.2754,182.4182,4779.0
2019-12-03 11:50:00,191.56,191.57,191.5,191.51,3600.0,182.4468,182.4563,182.3896,182.3992,3600.0
2019-12-03 11:55:00,191.55,191.57,191.47,191.56,3423.0,182.4373,182.4563,182.3611,182.4468,3423.0
2019-12-03 12:00:00,191.59,191.63,191.42,191.42,13887.0,182.4754,182.5135,182.3135,182.3135,13887.0
2019-12-03 12:05:00,191.41,191.52,191.27,191.52,10179.0,182.3039,182.4087,182.1706,182.4087,10179.0
2019-12-03 12:10:00,191.59,191.59,191.35,191.36,2100.0,182.4754,182.4754,182.2468,182.2563,2100.0
2019-12-03 12:15:00,191.42,191.49,191.33,191.49,1200.0,182.3135,182.3801,182.2277,182.3801,1200.0
2019-12-03 12:20:00,191.45,191.54,191.45,191.54,4521.0,182.342,182.4277,182.342,182.4277,4521.0
2019-12-03 12:25:00,191.61,191.66,191.59,191.59,5181.0,182.4944,182.542,182.4754,182.4754,5181.0
2019-12-03 12:30:00,191.58,191.58,191.46,191.48,3900.0,182.4658,182.4658,182.3515,182.3706,3900.0
2019-12-03 12:35:00,191.47,191.47,191.33,191.33,4296.0,182.3611,182.3611,182.2277,182.2277,4296.0
2019-12-03 12:40:00,191.23,191.36,191.23,191.36,900.0,182.1325,182.2563,182.1325,182.2563,900.0
2019-12-03 12:45:00,191.23,191.23,191.07,191.22,3300.0,182.1325,182.1325,181.9801,182.123,3300.0
2019-12-03 12:50:00,191.31,191.35,191.25,191.29,1206.0,182.2087,182.2468,182.1515,182.1896,1206.0
2019-12-03 12:55:00,191.27,191.32,191.25,191.31,3087.0,182.1706,182.2182,182.1515,182.2087,3087.0
2019-12-03 13:00:00,191.44,191.53,191.42,191.53,2622.0,182.3325,182.4182,182.3135,182.4182,2622.0
2019-12-03 13:05:00,191.54,191.67,191.49,191.67,2700.0,182.4277,182.5516,182.3801,182.5516,2700.0
2019-12-03 13:10:00,191.67,191.87,191.63,191.86,2100.0,182.5516,182.742,182.5135,182.7325,2100.0
2019-12-03 13:15:00,191.86,192.05,191.84,192.03,3180.0,182.7325,182.9135,182.7135,182.8944,3180.0
2019-12-03 13:20:00,192.08,192.12,192.03,192.11,2400.0,182.9421,182.9801,182.8944,182.9706,2400.0
2019-12-03 13:25:00,192.07,192.1,192.01,192.02,5448.0,182.9325,182.9611,182.8754,182.8849,5448.0
2019-12-03 13:30:00,192.01,192.16,191.78,192.16,26799.0,182.8754,183.0182,182.6563,183.0182,26799.0
2019-12-03 13:35:00,192.07,192.22,192.02,192.1,4800.0,182.9325,183.0754,182.8849,182.9611,4800.0
2019-12-03 13:40:00,191.94,191.94,191.87,191.89,2454.0,182.8087,182.8087,182.742,182.7611,2454.0
2019-12-03 13:45:00,191.9,192.03,191.78,191.8,3705.0,182.7706,182.8944,182.6563,182.6754,3705.0
2019-12-03 13:50:00,191.71,191.71,191.58,191.61,4200.0,182.5897,182.5897,182.4658,182.4944,4200.0
2019-12-03 13:55:00,191.6,191.62,191.48,191.58,4296.0,182.4849,182.5039,182.3706,182.4658,4296.0
2019-12-03 14:00:00,191.56,191.62,191.47,191.47,6600.0,182.4468,182.5039,182.3611,182.3611,6600.0
2019-12-03 14:05:00,191.52,191.52,191.39,191.47,5175.0,182.4087,182.4087,182.2849,182.3611,5175.0
2019-12-03 14:10:00,191.47,191.53,191.43,191.53,3042.0,182.3611,182.4182,182.323,182.4182,3042.0
2019-12-03 14:15:00,191.55,191.55,191.48,191.48,2400.0,182.4373,182.4373,182.3706,182.3706,2400.0
2019-12-03 14:20:00,191.5,191.63,191.48,191.63,1800.0,182.3896,182.5135,182.3706,182.5135,1800.0
2019-12-03 14:25:00,191.71,191.72,191.66,191.72,2508.0,182.5897,182.5992,182.542,182.5992,2508.0
2019-12-03 14:30:00,191.73,191.78,191.68,191.71,6000.0,182.6087,182.6563,182.5611,182.5897,6000.0
2019-12-03 14:35:00,191.67,191.67,191.53,191.57,2700.0,182.5516,182.5516,182.4182,182.4563,2700.0
2019-12-03 14:40:00,191.71,191.88,191.62,191.62,6561.0,182.5897,182.7516,182.5039,182.5039,6561.0
2019-12-03 14:45:00,191.66,191.72,191.66,191.67,3300.0,182.542,182.5992,182.542,182.5516,3300.0
2019-12-03 14:50:00,191.67,191.85,191.64,191.8,5268.0,182.5516,182.723,182.523,182.6754,5268.0
2019-12-03 14:55:00,191.87,191.92,191.69,191.69,6462.0,182.742,182.7897,182.5706,182.5706,6462.0
2019-12-03 15:00:00,191.75,191.81,191.73,191.77,4929.0,182.6278,182.6849,182.6087,182.6468,4929.0
2019-12-03 15:05:00,191.82,191.83,191.82,191.82,1551.0,182.6944,182.7039,182.6944,182.6944,1551.0
2019-12-03 15:10:00,191.79,192.07,191.79,191.99,2700.0,182.6658,182.9325,182.6658,182.8563,2700.0
2019-12-03 15:15:00,192.01,192.17,192.01,192.17,8847.0,182.8754,183.0278,182.8754,183.0278,8847.0
2019-12-03 15:20:00,192.17,192.36,192.16,192.23,7713.0,183.0278,183.2087,183.0182,183.0849,7713.0
2019-12-03 15:25:00,192.22,192.38,192.22,192.37,4863.0,183.0754,183.2278,183.0754,183.2183,4863.0
2019-12-03 15:30:00,192.38,192.47,192.3,192.41,6903.0,183.2278,183.3135,183.1516,183.2564,6903.0
2019-12-03 15:35:00,192.34,192.5,192.28,192.3,19797.0,183.1897,183.3421,183.1325,183.1516,19797.0
2019-12-03 15:40:00,192.25,192.29,192.21,192.29,7500.0,183.104,183.1421,183.0659,183.1421,7500.0
2019-12-03 15:45:00,192.26,192.47,192.26,192.37,6903.0,183.1135,183.3135,183.1135,183.2183,6903.0
2019-12-03 15:50:00,192.47,192.64,192.28,192.3,25959.0,183.3135,183.4754,183.1325,183.1516,25959.0
2019-12-03 15:55:00,192.29,192.61,192.22,192.57,62628.0,183.1421,183.4468,183.0754,183.4087,62628.0
2019-12-04 09:30:00,193.11,193.98,193.06,193.27,23736.0,183.9231,184.7517,183.8754,184.0754,23736.0
2019-12-04 09:35:00,193.1,194.33,193.1,193.89,9990.0,183.9135,185.085,183.9135,184.6659,9990.0
2019-12-04 09:40:00,194.02,194.02,192.99,193.26,3915.0,184.7898,184.7898,183.8088,184.0659,3915.0
2019-12-04 09:45:00,193.42,193.62,193.16,193.62,11424.0,184.2183,184.4088,183.9707,184.4088,11424.0
2019-12-04 09:50:00,193.47,193.47,193.07,193.16,6471.0,184.2659,184.2659,183.885,183.9707,6471.0
2019-12-04 09:55:00,193.22,193.28,193.19,193.19,1500.0,184.0278,184.085,183.9992,183.9992,1500.0
2019-12-04 10:00:00,193.32,193.32,193.08,193.24,2238.0,184.1231,184.1231,183.8945,184.0469,2238.0
2019-12-04 10:05:00,193.31,193.44,192.99,193.02,14802.0,184.1135,184.2374,183.8088,183.8373,14802.0
2019-12-04 10:10:00,193.1,193.14,192.67,192.67,8271.0,183.9135,183.9516,183.504,183.504,8271.0
2019-12-04 10:15:00,192.77,192.82,192.47,192.74,15000.0,183.5992,183.6468,183.3135,183.5707,15000.0
2019-12-04 10:20:00,192.74,192.74,192.58,192.69,8451.0,183.5707,183.5707,183.4183,183.523,8451.0
2019-12-04 10:25:00,192.45,192.67,192.34,192.49,3075.0,183.2945,183.504,183.1897,183.3325,3075.0
2019-12-04 10:30:00,192.55,192.8,192.52,192.52,4803.0,183.3897,183.6278,183.3611,183.3611,4803.0
2019-12-04 10:35:00,192.46,192.46,192.37,192.45,1746.0,183.304,183.304,183.2183,183.2945,1746.0
2019-12-04 10:40:00,192.57,192.57,192.24,192.24,1200.0,183.4087,183.4087,183.0944,183.0944,1200.0
2019-12-04 10:45:00,192.44,192.44,192.26,192.3,9495.0,183.2849,183.2849,183.1135,183.1516,9495.0
2019-12-04 10:50:00,192.33,192.57,192.33,192.37,3900.0,183.1802,183.4087,183.1802,183.2183,3900.0
2019-12-04 10:55:00,192.34,192.43,192.33,192.33,5598.0,183.1897,183.2754,183.1802,183.1802,5598.0
2019-12-04 11:00:00,192.33,192.4,192.27,192.27,9000.0,183.1802,183.2468,183.123,183.123,9000.0
2019-12-04 11:05:00,192.27,192.27,191.97,191.97,6825.0,183.123,183.123,182.8373,182.8373,6825.0
2019-12-04 11:10:00,191.86,191.92,191.7,191.7,17625.0,182.7325,182.7897,182.5801,182.5801,17625.0
2019-12-04 11:15:00,191.82,191.87,191.72,191.75,18207.0,182.6944,182.742,182.5992,182.6278,18207.0
2019-12-04 11:20:00,191.74,191.83,191.45,191.68,9285.0,182.6182,182.7039,182.342,182.5611,9285.0
2019-12-04 11:25:00,191.78,191.96,191.59,191.96,69096.0,182.6563,182.8278,182.4754,182.8278,69096.0
2019-12-04 11:30:00,191.95,192.34,191.95,192.34,4200.0,182.8182,183.1897,182.8182,183.1897,4200.0
2019-12-04 11:35:00,192.4,192.4,191.87,191.87,5283.0,183.2468,183.2468,182.742,182.742,5283.0
2019-12-04 11:40:00,192.02,192.05,191.88,191.91,6702.0,182.8849,182.9135,182.7516,182.7801,6702.0
2019-12-04 11:45:00,191.94,192.1,191.91,191.92,8271.0,182.8087,182.9611,182.7801,182.7897,8271.0
2019-12-04 11:50:00,191.88,191.92,191.67,191.67,10503.0,182.7516,182.7897,182.5516,182.5516,10503.0
2019-12-04 11:55:00,191.66,191.69,191.5,191.64,3600.0,182.542,182.5706,182.3896,182.523,3600.0
2019-12-04 12:00:00,191.72,191.77,191.65,191.67,2709.0,182.5992,182.6468,182.5325,182.5516,2709.0
2019-12-04 12:05:00,191.67,191.76,191.51,191.53,8775.0,182.5516,182.6373,182.3992,182.4182,8775.0
2019-12-04 12:10:00,191.55,191.55,191.42,191.42,1800.0,182.4373,182.4373,182.3135,182.3135,1800.0
2019-12-04 12:15:00,191.51,191.61,191.47,191.61,3300.0,182.3992,182.4944,182.3611,182.4944,3300.0
2019-12-04 12:20:00,191.41,191.42,191.4,191.42,1044.0,182.3039,182.3135,182.2944,182.3135,1044.0
2019-12-04 12:25:00,191.47,191.54,191.38,191.42,3183.0,182.3611,182.4277,182.2754,182.3135,3183.0
2019-12-04 12:30:00,191.46,191.46,191.28,191.37,3900.0,182.3515,182.3515,182.1801,182.2658,3900.0
2019-12-04 12:35:00,191.36,191.4,191.27,191.4,3357.0,182.2563,182.2944,182.1706,182.2944,3357.0
2019-12-04 12:40:00,191.39,191.54,191.39,191.53,1500.0,182.2849,182.4277,182.2849,182.4182,1500.0
2019-12-04 12:45:00,191.82,191.85,191.77,191.77,1500.0,182.6944,182.723,182.6468,182.6468,1500.0
2019-12-04 12:50:00,191.92,192.07,191.87,191.97,2526.0,182.7897,182.9325,182.742,182.8373,2526.0
2019-12-04 12:55:00,191.91,192.0,191.9,192.0,2100.0,182.7801,182.8659,182.7706,182.8659,2100.0
2019-12-04 13:00:00,191.82,191.82,191.76,191.76,1500.0,182.6944,182.6944,182.6373,182.6373,1500.0
2019-12-04 13:05:00,191.63,191.78,191.63,191.68,2100.0,182.5135,182.6563,182.5135,182.5611,2100.0
2019-12-04 13:10:00,191.84,191.91,191.77,191.77,1803.0,182.7135,182.7801,182.6468,182.6468,1803.0
2019-12-04 13:15:00,191.77,191.8,191.75,191.79,900.0,182.6468,182.6754,182.6278,182.6658,900.0
2019-12-04 13:20:00,191.79,191.79,191.79,191.79,0.0,182.6658,182.6658,182.6658,182.6658,0.0
2019-12-04 13:25:00,191.95,191.95,191.82,191.87,2700.0,182.8182,182.8182,182.6944,182.742,2700.0
2019-12-04 13:30:00,191.87,191.89,191.68,191.71,2400.0,182.742,182.7611,182.5611,182.5897,2400.0
2019-12-04 13:35:00,191.72,191.82,191.7,191.82,4539.0,182.5992,182.6944,182.5801,182.6944,4539.0
2019-12-04 13:40:00,191.81,191.81,191.68,191.68,4737.0,182.6849,182.6849,182.5611,182.5611,4737.0
2019-12-04 13:45:00,191.63,191.76,191.57,191.67,13947.0,182.5135,182.6373,182.4563,182.5516,13947.0
2019-12-04 13:50:00,191.69,191.69,191.57,191.63,7200.0,182.5706,182.5706,182.4563,182.5135,7200.0
2019-12-04 13:55:00,191.64,191.64,191.63,191.63,750.0,182.523,182.523,182.5135,182.5135,750.0
2019-12-04 14:00:00,191.69,191.98,191.69,191.98,6900.0,182.5706,182.8468,182.5706,182.8468,6900.0
2019-12-04 14:05:00,191.98,191.98,191.98,191.98,0.0,182.8468,182.8468,182.8468,182.8468,0.0
2019-12-04 14:10:00,192.3,192.34,192.19,192.34,3000.0,183.1516,183.1897,183.0468,183.1897,3000.0
2019-12-04 14:15:00,192.34,192.43,192.31,192.35,5721.0,183.1897,183.2754,183.1611,183.1992,5721.0
2019-12-04 14:20:00,192.4,192.43,192.4,192.43,1200.0,183.2468,183.2754,183.2468,183.2754,1200.0
2019-12-04 14:25:00,192.5,192.52,192.44,192.44,1650.0,183.3421,183.3611,183.2849,183.2849,1650.0
2019-12-04 14:30:00,192.51,192.52,192.38,192.41,4200.0,183.3516,183.3611,183.2278,183.2564,4200.0
2019-12-04 14:35:00,192.55,192.55,192.41,192.44,3600.0,183.3897,183.3897,183.2564,183.2849,3600.0
2019-12-04 14:40:00,192.46,192.54,192.44,192.52,3600.0,183.304,183.3802,183.2849,183.3611,3600.0
2019-12-04 14:45:00,192.58,192.58,192.53,192.56,1215.0,183.4183,183.4183,183.3706,183.3992,1215.0
2019-12-04 14:50:00,192.57,192.62,192.57,192.61,1803.0,183.4087,183.4564,183.4087,183.4468,1803.0
2019-12-04 14:55:00,192.6,192.6,192.49,192.51,3600.0,183.4373,183.4373,183.3325,183.3516,3600.0
2019-12-04 15:00:00,192.43,192.59,192.41,192.59,4200.0,183.2754,183.4278,183.2564,183.4278,4200.0
2019-12-04 15:05:00,192.53,192.53,192.52,192.52,1920.0,183.3706,183.3706,183.3611,183.3611,1920.0
2019-12-04 15:10:00,192.51,192.51,192.29,192.31,5382.0,183.3516,183.3516,183.1421,183.1611,5382.0
2019-12-04 15:15:00,192.27,192.44,192.26,192.28,4200.0,183.123,183.2849,183.1135,183.1325,4200.0
2019-12-04 15:20:00,192.31,192.33,192.25,192.25,3750.0,183.1611,183.1802,183.104,183.104,3750.0
2019-12-04 15:25:00,192.2,192.26,192.18,192.26,3471.0,183.0563,183.1135,183.0373,183.1135,3471.0
2019-12-04 15:30:00,192.21,192.21,191.63,191.73,11430.0,183.0659,183.0659,182.5135,182.6087,11430.0
2019-12-04 15:35:00,191.73,191.73,191.3,191.3,16347.0,182.6087,182.6087,182.1992,182.1992,16347.0
2019-12-04 15:40:00,191.35,191.38,190.95,191.1,17103.0,182.2468,182.2754,181.8658,182.0087,17103.0
2019-12-04 15:45:00,191.08,191.1,190.78,190.99,20709.0,181.9896,182.0087,181.7039,181.9039,20709.0
2019-12-04 15:50:00,191.0,191.07,190.74,190.74,27078.0,181.9134,181.9801,181.6658,181.6658,27078.0
2019-12-04 15:55:00,190.79,190.87,190.26,190.46,135903.0,181.7134,181.7896,181.2086,181.3991,135903.0
2019-12-05 09:30:00,191.47,191.47,191.29,191.29,14211.0,182.3611,182.3611,182.1896,182.1896,14211.0
2019-12-05 09:35:00,191.15,191.4,190.88,191.08,9921.0,182.0563,182.2944,181.7991,181.9896,9921.0
2019-12-05 09:40:00,191.05,191.19,190.74,190.74,5253.0,181.9611,182.0944,181.6658,181.6658,5253.0
2019-12-05 09:45:00,190.7,190.94,189.69,189.71,19260.0,181.6277,181.8563,180.6658,180.6848,19260.0
2019-12-05 09:50:00,189.7,189.7,189.18,189.37,17292.0,180.6753,180.6753,180.18,180.361,17292.0
2019-12-05 09:55:00,189.36,190.33,189.36,190.33,17937.0,180.3515,181.2753,180.3515,181.2753,17937.0
2019-12-05 10:00:00,190.19,190.28,190.08,190.28,1422.0,181.142,181.2277,181.0372,181.2277,1422.0
2019-12-05 10:05:00,190.12,190.2,189.64,189.64,5868.0,181.0753,181.1515,180.6181,180.6181,5868.0
2019-12-05 10:10:00,189.42,190.2,189.42,189.98,28893.0,180.4086,181.1515,180.4086,180.942,28893.0
2019-12-05 10:15:00,190.19,190.32,190.12,190.13,7242.0,181.142,181.2658,181.0753,181.0848,7242.0
2019-12-05 10:20:00,190.19,190.33,190.15,190.2,9678.0,181.142,181.2753,181.1039,181.1515,9678.0
2019-12-05 10:25:00,190.3,190.3,190.14,190.27,2550.0,181.2467,181.2467,181.0943,181.2182,2550.0
2019-12-05 10:30:00,190.29,190.55,190.29,190.55,8013.0,181.2372,181.4848,181.2372,181.4848,8013.0
2019-12-05 10:35:00,190.59,190.65,190.49,190.49,3606.0,181.5229,181.5801,181.4277,181.4277,3606.0
2019-12-05 10:40:00,190.58,190.7,190.48,190.52,4536.0,181.5134,181.6277,181.4182,181.4563,4536.0
2019-12-05 10:45:00,190.58,190.73,190.58,190.59,2409.0,181.5134,181.6563,181.5134,181.5229,2409.0
2019-12-05 10:50:00,190.7,190.89,190.7,190.89,2400.0,181.6277,181.8087,181.6277,181.8087,2400.0
2019-12-05 10:55:00,190.94,190.94,190.84,190.86,7074.0,181.8563,181.8563,181.761,181.7801,7074.0
2019-12-05 11:00:00,190.81,191.01,190.81,190.86,3600.0,181.7325,181.923,181.7325,181.7801,3600.0
2019-12-05 11:05:00,190.77,190.8,190.68,190.72,3300.0,181.6944,181.7229,181.6087,181.6468,3300.0
2019-12-05 11:10:00,190.48,190.82,190.48,190.82,7092.0,181.4182,181.742,181.4182,181.742,7092.0
2019-12-05 11:15:00,190.82,190.97,190.74,190.83,4830.0,181.742,181.8849,181.6658,181.7515,4830.0
2019-12-05 11:20:00,190.87,191.13,190.81,191.01,8076.0,181.7896,182.0372,181.7325,181.923,8076.0
2019-12-05 11:25:00,191.01,191.09,190.78,191.09,3303.0,181.923,181.9992,181.7039,181.9992,3303.0
2019-12-05 11:30:00,191.1,191.18,191.07,191.16,6087.0,182.0087,182.0849,181.9801,182.0658,6087.0
2019-12-05 11:35:00,191.0,191.0,190.73,190.83,2970.0,181.9134,181.9134,181.6563,181.7515,2970.0
2019-12-05 11:40:00,190.75,190.8,190.73,190.79,3000.0,181.6753,181.7229,181.6563,181.7134,3000.0
2019-12-05 11:45:00,190.87,190.92,190.85,190.92,2400.0,181.7896,181.8372,181.7706,181.8372,2400.0
2019-12-05 11:50:00,190.98,190.98,190.77,190.77,4674.0,181.8944,181.8944,181.6944,181.6944,4674.0
2019-12-05 11:55:00,190.82,190.91,190.82,190.9,2616.0,181.742,181.8277,181.742,181.8182,2616.0
2019-12-05 12:00:00,190.99,191.06,190.99,191.03,2400.0,181.9039,181.9706,181.9039,181.942,2400.0
2019-12-05 12:05:00,191.03,191.03,191.03,191.03,0.0,181.942,181.942,181.942,181.942,0.0
2019-12-05 12:10:00,190.99,191.0,190.95,191.0,1500.0,181.9039,181.9134,181.8658,181.9134,1500.0
2019-12-05 12:15:00,191.08,191.19,191.08,191.13,2100.0,181.9896,182.0944,181.9896,182.0372,2100.0
2019-12-05 12:20:00,191.11,191.11,191.11,191.11,300.0,182.0182,182.0182,182.0182,182.0182,300.0
2019-12-05 12:25:00,191.08,191.09,190.94,191.01,11106.0,181.9896,181.9992,181.8563,181.923,11106.0
2019-12-05 12:30:00,191.0,191.0,190.8,190.82,3300.0,181.9134,181.9134,181.7229,181.742,3300.0
2019-12-05 12:35:00,190.88,190.88,190.86,190.86,600.0,181.7991,181.7991,181.7801,181.7801,600.0
2019-12-05 12:40:00,191.08,191.12,191.06,191.06,1500.0,181.9896,182.0277,181.9706,181.9706,1500.0
2019-12-05 12:45:00,191.0,191.1,191.0,191.1,2100.0,181.9134,182.0087,181.9134,182.0087,2100.0
2019-12-05 12:50:00,191.14,191.21,191.12,191.12,2709.0,182.0468,182.1134,182.0277,182.0277,2709.0
2019-12-05 12:55:00,191.2,191.21,191.15,191.15,2457.0,182.1039,182.1134,182.0563,182.0563,2457.0
2019-12-05 13:00:00,191.14,191.14,191.02,191.02,1200.0,182.0468,182.0468,181.9325,181.9325,1200.0
2019-12-05 13:05:00,190.98,191.13,190.98,191.08,1500.0,181.8944,182.0372,181.8944,181.9896,1500.0
2019-12-05 13:10:00,191.22,191.22,191.16,191.16,633.0,182.123,182.123,182.0658,182.0658,633.0
2019-12-05 13:15:00,191.22,191.22,191.18,191.18,1500.0,182.123,182.123,182.0849,182.0849,1500.0
2019-12-05 13:20:00,191.17,191.17,191.08,191.08,1200.0,182.0753,182.0753,181.9896,181.9896,1200.0
2019-12-05 13:25:00,191.12,191.12,191.03,191.11,4260.0,182.0277,182.0277,181.942,182.0182,4260.0
2019-12-05 13:30:00,191.07,191.26,191.01,191.16,3390.0,181.9801,182.1611,181.923,182.0658,3390.0
2019-12-05 13:35:00,191.17,191.33,191.17,191.26,3357.0,182.0753,182.2277,182.0753,182.1611,3357.0
2019-12-05 13:40:00,191.23,191.28,191.17,191.17,3600.0,182.1325,182.1801,182.0753,182.0753,3600.0
2019-12-05 13:45:00,191.2,191.3,191.19,191.3,5403.0,182.1039,182.1992,182.0944,182.1992,5403.0
2019-12-05 13:50:00,191.26,191.27,191.26,191.27,4944.0,182.1611,182.1706,182.1611,182.1706,4944.0
2019-12-05 13:55:00,191.31,191.32,191.22,191.22,2268.0,182.2087,182.2182,182.123,182.123,2268.0
2019-12-05 14:00:00,191.25,191.25,191.18,191.18,1200.0,182.1515,182.1515,182.0849,182.0849,1200.0
2019-12-05 14:05:00,191.32,191.5,191.32,191.5,2976.0,182.2182,182.3896,182.2182,182.3896,2976.0
2019-12-05 14:10:00,191.67,191.82,191.67,191.82,8664.0,182.5516,182.6944,182.5516,182.6944,8664.0
2019-12-05 14:15:00,191.81,191.86,191.74,191.76,3330.0,182.6849,182.7325,182.6182,182.6373,3330.0
2019-12-05 14:20:00,191.65,191.65,191.54,191.54,1200.0,182.5325,182.5325,182.4277,182.4277,1200.0
2019-12-05 14:25:00,191.43,191.56,191.43,191.51,5433.0,182.323,182.4468,182.323,182.3992,5433.0
2019-12-05 14:30:00,191.54,191.54,191.54,191.54,1392.0,182.4277,182.4277,182.4277,182.4277,1392.0
2019-12-05 14:35:00,191.63,191.71,191.53,191.71,1800.0,182.5135,182.5897,182.4182,182.5897,1800.0
2019-12-05 14:40:00,191.71,191.71,191.38,191.38,5061.0,182.5897,182.5897,182.2754,182.2754,5061.0
2019-12-05 14:45:00,191.41,191.44,191.4,191.44,1182.0,182.3039,182.3325,182.2944,182.3325,1182.0
2019-12-05 14:50:00,191.55,191.55,191.51,191.51,912.0,182.4373,182.4373,182.3992,182.3992,912.0
2019-12-05 14:55:00,191.59,191.6,191.1,191.29,8622.0,182.4754,182.4849,182.0087,182.1896,8622.0
2019-12-05 15:00:00,191.35,191.5,191.34,191.5,6306.0,182.2468,182.3896,182.2373,182.3896,6306.0
2019-12-05 15:05:00,191.55,191.57,191.52,191.57,1203.0,182.4373,182.4563,182.4087,182.4563,1203.0
2019-12-05 15:10:00,191.55,191.55,191.42,191.45,3000.0,182.4373,182.4373,182.3135,182.342,3000.0
2019-12-05 15:15:00,191.48,191.56,191.48,191.55,1800.0,182.3706,182.4468,182.3706,182.4373,1800.0
2019-12-05 15:20:00,191.57,191.57,191.4,191.49,3384.0,182.4563,182.4563,182.2944,182.3801,3384.0
2019-12-05 15:25:00,191.47,191.47,191.32,191.39,4830.0,182.3611,182.3611,182.2182,182.2849,4830.0
2019-12-05 15:30:00,191.38,191.58,191.34,191.49,7521.0,182.2754,182.4658,182.2373,182.3801,7521.0
2019-12-05 15:35:00,191.58,191.59,191.37,191.37,4803.0,182.4658,182.4754,182.2658,182.2658,4803.0
2019-12-05 15:40:00,191.37,191.4,190.89,190.89,17700.0,182.2658,182.2944,181.8087,181.8087,17700.0
2019-12-05 15:45:00,190.93,191.09,190.73,190.73,27300.0,181.8468,181.9992,181.6563,181.6563,27300.0
2019-12-05 15:50:00,190.75,190.79,190.53,190.63,30561.0,181.6753,181.7134,181.4658,181.561,30561.0
2019-12-05 15:55:00,190.58,191.03,190.58,190.83,124182.0,181.5134,181.942,181.5134,181.7515,124182.0
2019-12-06 09:30:00,192.64,192.67,192.19,192.54,16950.0,183.4754,183.504,183.0468,183.3802,16950.0
2019-12-06 09:35:00,192.89,192.89,192.09,192.36,2100.0,183.7135,183.7135,182.9516,183.2087,2100.0
2019-12-06 09:40:00,192.82,192.82,192.22,192.7,3600.0,183.6468,183.6468,183.0754,183.5326,3600.0
2019-12-06 09:45:00,192.59,192.59,192.21,192.21,5115.0,183.4278,183.4278,183.0659,183.0659,5115.0
2019-12-06 09:50:00,192.26,192.4,191.47,191.69,14487.0,183.1135,183.2468,182.3611,182.5706,14487.0
2019-12-06 09:55:00,191.58,191.7,191.09,191.09,15066.0,182.4658,182.5801,181.9992,181.9992,15066.0
2019-12-06 10:00:00,191.25,191.75,191.23,191.32,11949.0,182.1515,182.6278,182.1325,182.2182,11949.0
2019-12-06 10:05:00,191.25,191.7,191.25,191.58,7737.0,182.1515,182.5801,182.1515,182.4658,7737.0
2019-12-06 10:10:00,191.56,191.78,191.48,191.78,3930.0,182.4468,182.6563,182.3706,182.6563,3930.0
2019-12-06 10:15:00,191.43,192.1,191.43,192.1,5988.0,182.323,182.9611,182.323,182.9611,5988.0
2019-12-06 10:20:00,192.16,192.35,192.05,192.35,19830.0,183.0182,183.1992,182.9135,183.1992,19830.0
2019-12-06 10:25:00,192.5,192.5,192.19,192.29,900.0,183.3421,183.3421,183.0468,183.1421,900.0
2019-12-06 10:30:00,192.31,192.31,192.18,192.18,2100.0,183.1611,183.1611,183.0373,183.0373,2100.0
2019-12-06 10:35:00,192.18,192.26,191.97,192.25,4851.0,183.0373,183.1135,182.8373,183.104,4851.0
2019-12-06 10:40:00,192.33,192.38,192.21,192.33,5268.0,183.1802,183.2278,183.0659,183.1802,5268.0
2019-12-06 10:45:00,192.24,192.37,192.24,192.36,2280.0,183.0944,183.2183,183.0944,183.2087,2280.0
2019-12-06 10:50:00,192.31,192.47,192.31,192.47,3600.0,183.1611,183.3135,183.1611,183.3135,3600.0
2019-12-06 10:55:00,192.7,192.75,192.62,192.75,4653.0,183.5326,183.5802,183.4564,183.5802,4653.0
2019-12-06 11:00:00,192.68,192.86,192.68,192.86,1500.0,183.5135,183.6849,183.5135,183.6849,1500.0
2019-12-06 11:05:00,192.8,192.99,192.67,192.99,2400.0,183.6278,183.8088,183.504,183.8088,2400.0
2019-12-06 11:10:00,192.89,192.9,192.48,192.48,7536.0,183.7135,183.723,183.323,183.323,7536.0
2019-12-06 11:15:00,192.55,192.55,192.31,192.45,2100.0,183.3897,183.3897,183.1611,183.2945,2100.0
2019-12-06 11:20:00,192.61,192.82,192.61,192.76,1500.0,183.4468,183.6468,183.4468,183.5897,1500.0
2019-12-06 11:25:00,192.83,193.1,192.83,193.1,5391.0,183.6564,183.9135,183.6564,183.9135,5391.0
2019-12-06 11:30:00,193.0,193.03,192.81,192.81,3378.0,183.8183,183.8469,183.6373,183.6373,3378.0
2019-12-06 11:35:00,192.79,192.82,192.71,192.82,1092.0,183.6183,183.6468,183.5421,183.6468,1092.0
2019-12-06 11:40:00,192.78,192.96,192.78,192.96,1980.0,183.6088,183.7802,183.6088,183.7802,1980.0
2019-12-06 11:45:00,192.88,192.96,192.82,192.96,4692.0,183.704,183.7802,183.6468,183.7802,4692.0
2019-12-06 11:50:00,192.93,192.93,192.79,192.85,2310.0,183.7516,183.7516,183.6183,183.6754,2310.0
2019-12-06 11:55:00,192.82,192.88,192.7,192.82,7401.0,183.6468,183.704,183.5326,183.6468,7401.0
2019-12-06 12:00:00,192.79,192.82,192.73,192.73,5760.0,183.6183,183.6468,183.5611,183.5611,5760.0
2019-12-06 12:05:00,192.77,192.77,192.74,192.75,1500.0,183.5992,183.5992,183.5707,183.5802,1500.0
2019-12-06 12:10:00,192.73,192.96,192.69,192.96,6000.0,183.5611,183.7802,183.523,183.7802,6000.0
2019-12-06 12:15:00,192.94,193.07,192.94,193.02,1710.0,183.7611,183.885,183.7611,183.8373,1710.0
2019-12-06 12:20:00,193.28,193.28,192.98,193.06,4332.0,184.085,184.085,183.7992,183.8754,4332.0
2019-12-06 12:25:00,193.03,193.03,193.02,193.03,600.0,183.8469,183.8469,183.8373,183.8469,600.0
2019-12-06 12:30:00,193.11,193.11,193.03,193.08,3207.0,183.9231,183.9231,183.8469,183.8945,3207.0
2019-12-06 12:35:00,193.17,193.17,193.17,193.17,900.0,183.9802,183.9802,183.9802,183.9802,900.0
2019-12-06 12:40:00,193.28,193.28,193.15,193.19,2430.0,184.085,184.085,183.9611,183.9992,2430.0
2019-12-06 12:45:00,193.15,193.28,193.15,193.28,3003.0,183.9611,184.085,183.9611,184.085,3003.0
2019-12-06 12:50:00,193.33,193.57,193.32,193.57,1500.0,184.1326,184.3612,184.1231,184.3612,1500.0
2019-12-06 12:55:00,193.5,193.5,193.38,193.45,6810.0,184.2945,184.2945,184.1802,184.2469,6810.0
2019-12-06 13:00:00,193.42,193.43,193.38,193.38,2139.0,184.2183,184.2278,184.1802,184.1802,2139.0
2019-12-06 13:05:00,193.43,193.48,193.37,193.37,5400.0,184.2278,184.2754,184.1707,184.1707,5400.0
2019-12-06 13:10:00,193.38,193.38,193.19,193.22,5403.0,184.1802,184.1802,183.9992,184.0278,5403.0
2019-12-06 13:15:00,193.24,193.24,193.13,193.13,1236.0,184.0469,184.0469,183.9421,183.9421,1236.0
2019-12-06 13:20:00,193.21,193.21,193.05,193.09,4800.0,184.0183,184.0183,183.8659,183.904,4800.0
2019-12-06 13:25:00,193.01,193.01,192.96,193.01,1818.0,183.8278,183.8278,183.7802,183.8278,1818.0
2019-12-06 13:30:00,193.04,193.04,192.96,192.97,2157.0,183.8564,183.8564,183.7802,183.7897,2157.0
2019-12-06 13:35:00,192.93,192.93,192.81,192.83,5103.0,183.7516,183.7516,183.6373,183.6564,5103.0
2019-12-06 13:40:00,192.83,192.94,192.82,192.94,2769.0,183.6564,183.7611,183.6468,183.7611,2769.0
2019-12-06 13:45:00,192.93,193.02,192.81,192.94,8400.0,183.7516,183.8373,183.6373,183.7611,8400.0
2019-12-06 13:50:00,192.88,192.98,192.85,192.86,7176.0,183.704,183.7992,183.6754,183.6849,7176.0
2019-12-06 13:55:00,192.83,192.87,192.76,192.84,4200.0,183.6564,183.6945,183.5897,183.6659,4200.0
2019-12-06 14:00:00,192.84,192.84,192.75,192.79,3000.0,183.6659,183.6659,183.5802,183.6183,3000.0
2019-12-06 14:05:00,192.73,192.8,192.41,192.51,8772.0,183.5611,183.6278,183.2564,183.3516,8772.0
2019-12-06 14:10:00,192.52,192.52,192.45,192.51,3000.0,183.3611,183.3611,183.2945,183.3516,3000.0
2019-12-06 14:15:00,192.46,192.46,192.37,192.42,2646.0,183.304,183.304,183.2183,183.2659,2646.0
2019-12-06 14:20:00,192.45,192.45,192.26,192.27,7833.0,183.2945,183.2945,183.1135,183.123,7833.0
2019-12-06 14:25:00,192.4,192.59,192.4,192.57,6159.0,183.2468,183.4278,183.2468,183.4087,6159.0
2019-12-06 14:30:00,192.54,192.54,192.34,192.35,13092.0,183.3802,183.3802,183.1897,183.1992,13092.0
2019-12-06 14:35:00,192.43,192.54,192.36,192.36,6567.0,183.2754,183.3802,183.2087,183.2087,6567.0
2019-12-06 14:40:00,192.36,192.43,192.33,192.42,4557.0,183.2087,183.2754,183.1802,183.2659,4557.0
2019-12-06 14:45:00,192.35,192.58,192.34,192.48,10521.0,183.1992,183.4183,183.1897,183.323,10521.0
2019-12-06 14:50:00,192.45,192.5,192.43,192.5,3057.0,183.2945,183.3421,183.2754,183.3421,3057.0
2019-12-06 14:55:00,192.42,192.52,192.42,192.52,1008.0,183.2659,183.3611,183.2659,183.3611,1008.0
2019-12-06 15:00:00,192.47,192.48,192.4,192.41,7620.0,183.3135,183.323,183.2468,183.2564,7620.0
2019-12-06 15:05:00,192.49,192.49,192.44,192.48,2400.0,183.3325,183.3325,183.2849,183.323,2400.0
2019-12-06 15:10:00,192.49,192.49,192.46,192.46,600.0,183.3325,183.3325,183.304,183.304,600.0
2019-12-06 15:15:00,192.49,192.63,192.47,192.63,3669.0,183.3325,183.4659,183.3135,183.4659,3669.0
2019-12-06 15:20:00,192.63,192.84,192.62,192.84,4548.0,183.4659,183.6659,183.4564,183.6659,4548.0
2019-12-06 15:25:00,192.86,192.88,192.81,192.87,4245.0,183.6849,183.704,183.6373,183.6945,4245.0
2019-12-06 15:30:00,192.86,192.96,192.84,192.89,14442.0,183.6849,183.7802,183.6659,183.7135,14442.0
2019-12-06 15:35:00,192.88,192.9,192.78,192.83,8100.0,183.704,183.723,183.6088,183.6564,8100.0
2019-12-06 15:40:00,192.86,192.89,192.74,192.76,5238.0,183.6849,183.7135,183.5707,183.5897,5238.0
2019-12-06 15:45:00,192.82,192.86,192.68,192.68,7992.0,183.6468,183.6849,183.5135,183.5135,7992.0
2019-12-06 15:50:00,192.69,192.69,192.56,192.64,13953.0,183.523,183.523,183.3992,183.4754,13953.0
2019-12-06 15:55:00,192.67,192.88,192.52,192.87,44790.0,183.504,183.704,183.3611,183.6945,44790.0
2019-12-09 09:30:00,192.62,192.78,192.62,192.78,10014.0,183.4564,183.6088,183.4564,183.6088,10014.0
2019-12-09 09:35:00,192.84,193.03,192.48,192.99,5817.0,183.6659,183.8469,183.323,183.8088,5817.0
2019-12-09 09:40:00,192.84,192.84,192.69,192.69,1083.0,183.6659,183.6659,183.523,183.523,1083.0
2019-12-09 09:45:00,192.55,192.55,192.55,192.55,300.0,183.3897,183.3897,183.3897,183.3897,300.0
2019-12-09 09:50:00,192.47,192.67,192.34,192.62,1950.0,183.3135,183.504,183.1897,183.4564,1950.0
2019-12-09 09:55:00,192.7,192.7,192.7,192.7,630.0,183.5326,183.5326,183.5326,183.5326,630.0
2019-12-09 10:00:00,193.08,193.08,192.65,192.65,8034.0,183.8945,183.8945,183.4849,183.4849,8034.0
2019-12-09 10:05:00,192.62,192.72,192.51,192.72,4500.0,183.4564,183.5516,183.3516,183.5516,4500.0
2019-12-09 10:10:00,192.65,192.67,192.65,192.67,600.0,183.4849,183.504,183.4849,183.504,600.0
2019-12-09 10:15:00,192.79,192.96,192.79,192.79,1800.0,183.6183,183.7802,183.6183,183.6183,1800.0
2019-12-09 10:20:00,192.84,192.94,192.84,192.94,1800.0,183.6659,183.7611,183.6659,183.7611,1800.0
2019-12-09 10:25:00,192.97,193.05,192.74,192.87,6780.0,183.7897,183.8659,183.5707,183.6945,6780.0
2019-12-09 10:30:00,192.87,192.96,192.86,192.96,900.0,183.6945,183.7802,183.6849,183.7802,900.0
2019-12-09 10:35:00,192.96,192.96,192.79,192.79,2142.0,183.7802,183.7802,183.6183,183.6183,2142.0
2019-12-09 10:40:00,192.6,192.66,192.49,192.66,2100.0,183.4373,183.4945,183.3325,183.4945,2100.0
2019-12-09 10:45:00,192.73,192.74,192.67,192.67,1800.0,183.5611,183.5707,183.504,183.504,1800.0
2019-12-09 10:50:00,192.57,192.69,192.57,192.65,2100.0,183.4087,183.523,183.4087,183.4849,2100.0
2019-12-09 10:55:00,192.63,192.72,192.62,192.63,7317.0,183.4659,183.5516,183.4564,183.4659,7317.0
2019-12-09 11:00:00,192.56,192.58,192.56,192.58,1200.0,183.3992,183.4183,183.3992,183.4183,1200.0
2019-12-09 11:05:00,192.47,192.53,192.47,192.5,4350.0,183.3135,183.3706,183.3135,183.3421,4350.0
2019-12-09 11:10:00,192.49,192.54,192.49,192.5,2115.0,183.3325,183.3802,183.3325,183.3421,2115.0
2019-12-09 11:15:00,192.43,192.51,192.43,192.51,3225.0,183.2754,183.3516,183.2754,183.3516,3225.0
2019-12-09 11:20:00,192.32,192.42,192.28,192.36,5100.0,183.1706,183.2659,183.1325,183.2087,5100.0
2019-12-09 11:25:00,192.43,192.52,192.4,192.52,7500.0,183.2754,183.3611,183.2468,183.3611,7500.0
2019-12-09 11:30:00,192.46,192.58,192.4,192.58,1818.0,183.304,183.4183,183.2468,183.4183,1818.0
2019-12-09 11:35:00,192.55,192.67,192.55,192.67,3066.0,183.3897,183.504,183.3897,183.504,3066.0
2019-12-09 11:40:00,192.67,192.67,192.55,192.55,900.0,183.504,183.504,183.3897,183.3897,900.0
2019-12-09 11:45:00,192.66,192.81,192.62,192.81,1713.0,183.4945,183.6373,183.4564,183.6373,1713.0
2019-12-09 11:50:00,192.74,192.74,192.62,192.62,900.0,183.5707,183.5707,183.4564,183.4564,900.0
2019-12-09 11:55:00,192.62,192.62,192.62,192.62,0.0,183.4564,183.4564,183.4564,183.4564,0.0
2019-12-09 12:00:00,192.7,192.78,192.7,192.72,2700.0,183.5326,183.6088,183.5326,183.5516,2700.0
2019-12-09 12:05:00,192.73,192.73,192.59,192.59,600.0,183.5611,183.5611,183.4278,183.4278,600.0
2019-12-09 12:10:00,192.5,192.5,192.33,192.33,4800.0,183.3421,183.3421,183.1802,183.1802,4800.0
2019-12-09 12:15:00,192.41,192.41,192.34,192.34,900.0,183.2564,183.2564,183.1897,183.1897,900.0
2019-12-09 12:20:00,192.31,192.31,192.19,192.19,2403.0,183.1611,183.1611,183.0468,183.0468,2403.0
2019-12-09 12:25:00,192.29,192.42,192.26,192.38,4197.0,183.1421,183.2659,183.1135,183.2278,4197.0
2019-12-09 12:30:00,192.38,192.38,192.38,192.38,0.0,183.2278,183.2278,183.2278,183.2278,0.0
2019-12-09 12:35:00,192.26,192.29,192.25,192.25,1389.0,183.1135,183.1421,183.104,183.104,1389.0
2019-12-09 12:40:00,192.26,192.26,192.04,192.13,7461.0,183.1135,183.1135,182.904,182.9897,7461.0
2019-12-09 12:45:00,192.23,192.34,192.23,192.28,4161.0,183.0849,183.1897,183.0849,183.1325,4161.0
2019-12-09 12:50:00,192.28,192.3,192.27,192.27,2928.0,183.1325,183.1516,183.123,183.123,2928.0
2019-12-09 12:55:00,192.35,192.35,192.26,192.29,2700.0,183.1992,183.1992,183.1135,183.1421,2700.0
2019-12-09 13:00:00,192.23,192.43,192.12,192.43,2400.0,183.0849,183.2754,182.9801,183.2754,2400.0
2019-12-09 13:05:00,192.33,192.33,192.24,192.25,1029.0,183.1802,183.1802,183.0944,183.104,1029.0
2019-12-09 13:10:00,192.18,192.24,192.18,192.24,900.0,183.0373,183.0944,183.0373,183.0944,900.0
2019-12-09 13:15:00,192.24,192.27,192.19,192.19,1251.0,183.0944,183.123,183.0468,183.0468,1251.0
2019-12-09 13:20:00,192.15,192.15,192.12,192.12,1386.0,183.0087,183.0087,182.9801,182.9801,1386.0
2019-12-09 13:25:00,192.11,192.24,192.11,192.24,600.0,182.9706,183.0944,182.9706,183.0944,600.0
2019-12-09 13:30:00,192.21,192.33,192.21,192.28,1800.0,183.0659,183.1802,183.0659,183.1325,1800.0
2019-12-09 13:35:00,192.25,192.31,192.22,192.22,1356.0,183.104,183.1611,183.0754,183.0754,1356.0
2019-12-09 13:40:00,192.22,192.22,192.16,192.18,1503.0,183.0754,183.0754,183.0182,183.0373,1503.0
2019-12-09 13:45:00,192.16,192.16,192.07,192.15,4038.0,183.0182,183.0182,182.9325,183.0087,4038.0
2019-12-09 13:50:00,192.17,192.19,192.11,192.11,1536.0,183.0278,183.0468,182.9706,182.9706,1536.0
2019-12-09 13:55:00,192.1,192.1,191.96,192.06,3654.0,182.9611,182.9611,182.8278,182.923,3654.0
2019-12-09 14:00:00,192.08,192.08,191.96,191.96,1503.0,182.9421,182.9421,182.8278,182.8278,1503.0
2019-12-09 14:05:00,191.93,191.93,191.74,191.89,3012.0,182.7992,182.7992,182.6182,182.7611,3012.0
2019-12-09 14:10:00,191.77,191.81,191.69,191.81,3330.0,182.6468,182.6849,182.5706,182.6849,3330.0
2019-12-09 14:15:00,191.8,191.8,191.55,191.59,3900.0,182.6754,182.6754,182.4373,182.4754,3900.0
2019-12-09 14:20:00,191.58,191.58,191.51,191.56,3300.0,182.4658,182.4658,182.3992,182.4468,3300.0
2019-12-09 14:25:00,191.58,191.58,191.48,191.53,2100.0,182.4658,182.4658,182.3706,182.4182,2100.0
2019-12-09 14:30:00,191.53,191.61,191.47,191.6,2856.0,182.4182,182.4944,182.3611,182.4849,2856.0
2019-12-09 14:35:00,191.61,191.65,191.58,191.58,2400.0,182.4944,182.5325,182.4658,182.4658,2400.0
2019-12-09 14:40:00,191.55,191.55,191.51,191.55,1899.0,182.4373,182.4373,182.3992,182.4373,1899.0
2019-12-09 14:45:00,191.6,191.79,191.56,191.78,3624.0,182.4849,182.6658,182.4468,182.6563,3624.0
2019-12-09 14:50:00,191.73,191.86,191.73,191.85,1800.0,182.6087,182.7325,182.6087,182.723,1800.0
2019-12-09 14:55:00,191.84,191.87,191.8,191.8,1200.0,182.7135,182.742,182.6754,182.6754,1200.0
2019-12-09 15:00:00,191.82,191.9,191.8,191.8,1500.0,182.6944,182.7706,182.6754,182.6754,1500.0
2019-12-09 15:05:00,191.83,191.84,191.79,191.79,1620.0,182.7039,182.7135,182.6658,182.6658,1620.0
2019-12-09 15:10:00,191.78,191.78,191.71,191.75,3048.0,182.6563,182.6563,182.5897,182.6278,3048.0
2019-12-09 15:15:00,191.71,191.88,191.71,191.88,4947.0,182.5897,182.7516,182.5897,182.7516,4947.0
2019-12-09 15:20:00,191.89,191.94,191.83,191.94,1803.0,182.7611,182.8087,182.7039,182.8087,1803.0
2019-12-09 15:25:00,191.94,192.04,191.93,192.02,3741.0,182.8087,182.904,182.7992,182.8849,3741.0
2019-12-09 15:30:00,191.98,192.0,191.78,191.8,7296.0,182.8468,182.8659,182.6563,182.6754,7296.0
2019-12-09 15:35:00,191.82,191.91,191.79,191.81,5229.0,182.6944,182.7801,182.6658,182.6849,5229.0
2019-12-09 15:40:00,191.78,192.09,191.78,192.03,7518.0,182.6563,182.9516,182.6563,182.8944,7518.0
2019-12-09 15:45:00,191.98,192.03,191.91,192.03,4629.0,182.8468,182.8944,182.7801,182.8944,4629.0
2019-12-09 15:50:00,192.09,192.2,192.05,192.05,11976.0,182.9516,183.0563,182.9135,182.9135,11976.0
2019-12-09 15:55:00,192.06,192.17,192.0,192.17,34923.0,182.923,183.0278,182.8659,183.0278,34923.0
2019-12-10 09:30:00,191.56,191.92,191.18,191.39,12525.0,182.4468,182.7897,182.0849,182.2849,12525.0
2019-12-10 09:35:00,191.42,191.45,191.4,191.4,900.0,182.3135,182.342,182.2944,182.2944,900.0
2019-12-10 09:40:00,191.0,191.08,190.93,190.98,3312.0,181.9134,181.9896,181.8468,181.8944,3312.0
2019-12-10 09:45:00,191.07,191.52,191.07,191.52,1200.0,181.9801,182.4087,181.9801,182.4087,1200.0
2019-12-10 09:50:00,191.54,191.7,191.46,191.7,2181.0,182.4277,182.5801,182.3515,182.5801,2181.0
2019-12-10 09:55:00,191.7,191.7,191.23,191.31,4389.0,182.5801,182.5801,182.1325,182.2087,4389.0
2019-12-10 10:00:00,191.38,191.4,191.09,191.17,5796.0,182.2754,182.2944,181.9992,182.0753,5796.0
2019-12-10 10:05:00,191.19,191.19,191.09,191.09,900.0,182.0944,182.0944,181.9992,181.9992,900.0
2019-12-10 10:10:00,191.01,191.13,190.88,191.02,4830.0,181.923,182.0372,181.7991,181.9325,4830.0
2019-12-10 10:15:00,191.09,191.51,191.09,191.51,1635.0,181.9992,182.3992,181.9992,182.3992,1635.0
2019-12-10 10:20:00,191.49,191.55,191.49,191.55,1644.0,182.3801,182.4373,182.3801,182.4373,1644.0
2019-12-10 10:25:00,191.65,191.91,191.41,191.51,21366.0,182.5325,182.7801,182.3039,182.3992,21366.0
2019-12-10 10:30:00,191.32,191.59,191.31,191.59,3843.0,182.2182,182.4754,182.2087,182.4754,3843.0
2019-12-10 10:35:00,191.55,191.64,191.45,191.59,4230.0,182.4373,182.523,182.342,182.4754,4230.0
2019-12-10 10:40:00,191.68,191.68,191.53,191.57,1521.0,182.5611,182.5611,182.4182,182.4563,1521.0
2019-12-10 10:45:00,191.73,191.8,191.61,191.61,3900.0,182.6087,182.6754,182.4944,182.4944,3900.0
2019-12-10 10:50:00,191.65,191.65,191.25,191.25,8454.0,182.5325,182.5325,182.1515,182.1515,8454.0
2019-12-10 10:55:00,191.29,191.43,191.26,191.36,8265.0,182.1896,182.323,182.1611,182.2563,8265.0
2019-12-10 11:00:00,191.49,191.49,191.08,191.17,8868.0,182.3801,182.3801,181.9896,182.0753,8868.0
2019-12-10 11:05:00,191.19,191.39,191.19,191.23,14484.0,182.0944,182.2849,182.0944,182.1325,14484.0
2019-12-10 11:10:00,191.21,191.22,191.07,191.07,14334.0,182.1134,182.123,181.9801,181.9801,14334.0
2019-12-10 11:15:00,191.08,191.12,191.0,191.01,9060.0,181.9896,182.0277,181.9134,181.923,9060.0
2019-12-10 11:20:00,191.0,191.1,190.94,191.1,4494.0,181.9134,182.0087,181.8563,182.0087,4494.0
2019-12-10 11:25:00,191.21,191.21,191.0,191.07,3900.0,182.1134,182.1134,181.9134,181.9801,3900.0
2019-12-10 11:30:00,191.08,191.13,191.0,191.07,3534.0,181.9896,182.0372,181.9134,181.9801,3534.0
2019-12-10 11:35:00,191.2,191.2,190.8,190.8,10500.0,182.1039,182.1039,181.7229,181.7229,10500.0
2019-12-10 11:40:00,190.86,190.92,190.64,190.92,6735.0,181.7801,181.8372,181.5706,181.8372,6735.0
2019-12-10 11:45:00,190.94,191.0,190.74,190.81,8370.0,181.8563,181.9134,181.6658,181.7325,8370.0
2019-12-10 11:50:00,190.75,190.93,190.74,190.92,3321.0,181.6753,181.8468,181.6658,181.8372,3321.0
2019-12-10 11:55:00,190.94,190.94,190.83,190.88,2400.0,181.8563,181.8563,181.7515,181.7991,2400.0
2019-12-10 12:00:00,190.88,190.88,190.74,190.82,3600.0,181.7991,181.7991,181.6658,181.742,3600.0
2019-12-10 12:05:00,190.82,190.82,190.78,190.8,2580.0,181.742,181.742,181.7039,181.7229,2580.0
2019-12-10 12:10:00,190.68,190.8,190.68,190.79,3300.0,181.6087,181.7229,181.6087,181.7134,3300.0
2019-12-10 12:15:00,190.83,190.9,190.81,190.88,6924.0,181.7515,181.8182,181.7325,181.7991,6924.0
2019-12-10 12:20:00,190.87,190.87,190.74,190.83,8550.0,181.7896,181.7896,181.6658,181.7515,8550.0
2019-12-10 12:25:00,190.79,190.87,190.72,190.72,15300.0,181.7134,181.7896,181.6468,181.6468,15300.0
2019-12-10 12:30:00,190.71,190.71,190.51,190.67,7503.0,181.6372,181.6372,181.4467,181.5991,7503.0
2019-12-10 12:35:00,190.6,190.65,190.6,190.65,1200.0,181.5325,181.5801,181.5325,181.5801,1200.0
2019-12-10 12:40:00,190.64,190.64,190.5,190.52,1500.0,181.5706,181.5706,181.4372,181.4563,1500.0
2019-12-10 12:45:00,190.53,190.55,190.39,190.39,6318.0,181.4658,181.4848,181.3325,181.3325,6318.0
2019-12-10 12:50:00,190.38,190.39,190.28,190.35,4500.0,181.3229,181.3325,181.2277,181.2944,4500.0
2019-12-10 12:55:00,190.4,190.49,190.34,190.49,4500.0,181.342,181.4277,181.2848,181.4277,4500.0
2019-12-10 13:00:00,190.62,190.71,190.62,190.67,2400.0,181.5515,181.6372,181.5515,181.5991,2400.0
2019-12-10 13:05:00,190.76,190.82,190.62,190.62,2400.0,181.6848,181.742,181.5515,181.5515,2400.0
2019-12-10 13:10:00,190.67,190.68,190.67,190.68,918.0,181.5991,181.6087,181.5991,181.6087,918.0
2019-12-10 13:15:00,190.66,190.72,190.65,190.71,1800.0,181.5896,181.6468,181.5801,181.6372,1800.0
2019-12-10 13:20:00,190.67,190.79,190.67,190.79,1500.0,181.5991,181.7134,181.5991,181.7134,1500.0
2019-12-10 13:25:00,190.64,190.74,190.61,190.74,2100.0,181.5706,181.6658,181.542,181.6658,2100.0
2019-12-10 13:30:00,190.76,190.82,190.76,190.82,1500.0,181.6848,181.742,181.6848,181.742,1500.0
2019-12-10 13:35:00,190.8,190.85,190.7,190.85,5589.0,181.7229,181.7706,181.6277,181.7706,5589.0
2019-12-10 13:40:00,190.99,191.05,190.97,191.04,1335.0,181.9039,181.9611,181.8849,181.9515,1335.0
2019-12-10 13:45:00,191.04,191.04,190.78,190.78,3990.0,181.9515,181.9515,181.7039,181.7039,3990.0
2019-12-10 13:50:00,190.74,190.74,190.64,190.64,2100.0,181.6658,181.6658,181.5706,181.5706,2100.0
2019-12-10 13:55:00,190.69,190.83,190.69,190.81,2490.0,181.6182,181.7515,181.6182,181.7325,2490.0
2019-12-10 14:00:00,190.77,190.85,190.77,190.81,2400.0,181.6944,181.7706,181.6944,181.7325,2400.0
2019-12-10 14:05:00,190.85,190.85,190.74,190.78,5052.0,181.7706,181.7706,181.6658,181.7039,5052.0
2019-12-10 14:10:00,190.75,190.88,190.65,190.7,4203.0,181.6753,181.7991,181.5801,181.6277,4203.0
2019-12-10 14:15:00,190.7,190.75,190.7,190.73,1497.0,181.6277,181.6753,181.6277,181.6563,1497.0
2019-12-10 14:20:00,190.69,190.69,190.46,190.48,2982.0,181.6182,181.6182,181.3991,181.4182,2982.0
2019-12-10 14:25:00,190.47,190.52,190.45,190.46,6537.0,181.4086,181.4563,181.3896,181.3991,6537.0
2019-12-10 14:30:00,190.46,190.51,190.16,190.18,5400.0,181.3991,181.4467,181.1134,181.1324,5400.0
2019-12-10 14:35:00,190.12,190.33,190.12,190.28,4500.0,181.0753,181.2753,181.0753,181.2277,4500.0
2019-12-10 14:40:00,190.3,190.5,190.12,190.49,5979.0,181.2467,181.4372,181.0753,181.4277,5979.0
2019-12-10 14:45:00,190.55,190.61,190.54,190.6,32700.0,181.4848,181.542,181.4753,181.5325,32700.0
2019-12-10 14:50:00,190.57,190.69,190.57,190.62,4299.0,181.5039,181.6182,181.5039,181.5515,4299.0
2019-12-10 14:55:00,190.64,190.68,190.64,190.67,2400.0,181.5706,181.6087,181.5706,181.5991,2400.0
2019-12-10 15:00:00,190.67,190.71,190.51,190.51,3900.0,181.5991,181.6372,181.4467,181.4467,3900.0
2019-12-10 15:05:00,190.51,190.53,190.46,190.53,4344.0,181.4467,181.4658,181.3991,181.4658,4344.0
2019-12-10 15:10:00,190.56,190.78,190.56,190.78,1821.0,181.4944,181.7039,181.4944,181.7039,1821.0
2019-12-10 15:15:00,190.75,190.76,190.66,190.67,3600.0,181.6753,181.6848,181.5896,181.5991,3600.0
2019-12-10 15:20:00,190.51,190.51,190.51,190.51,900.0,181.4467,181.4467,181.4467,181.4467,900.0
2019-12-10 15:25:00,190.47,190.55,190.44,190.53,5151.0,181.4086,181.4848,181.3801,181.4658,5151.0
2019-12-10 15:30:00,190.54,190.54,190.25,190.32,4200.0,181.4753,181.4753,181.1991,181.2658,4200.0
2019-12-10 15:35:00,190.2,190.44,190.2,190.32,4851.0,181.1515,181.3801,181.1515,181.2658,4851.0
2019-12-10 15:40:00,190.33,190.47,190.3,190.45,7200.0,181.2753,181.4086,181.2467,181.3896,7200.0
2019-12-10 15:45:00,190.4,190.62,190.38,190.53,8922.0,181.342,181.5515,181.3229,181.4658,8922.0
2019-12-10 15:50:00,190.55,190.59,190.43,190.43,9336.0,181.4848,181.5229,181.3705,181.3705,9336.0
2019-12-10 15:55:00,190.4,190.58,190.13,190.23,144267.0,181.342,181.5134,181.0848,181.1801,144267.0
2019-12-11 09:30:00,191.18,191.55,191.12,191.54,8403.0,182.0849,182.4373,182.0277,182.4277,8403.0
2019-12-11 09:35:00,191.54,191.54,191.54,191.54,0.0,182.4277,182.4277,182.4277,182.4277,0.0
2019-12-11 09:40:00,191.51,191.65,191.49,191.53,2700.0,182.3992,182.5325,182.3801,182.4182,2700.0
2019-12-11 09:45:00,191.37,191.58,191.37,191.58,1044.0,182.2658,182.4658,182.2658,182.4658,1044.0
2019-12-11 09:50:00,191.45,191.51,191.15,191.15,7272.0,182.342,182.3992,182.0563,182.0563,7272.0
2019-12-11 09:55:00,191.32,191.35,191.19,191.35,1500.0,182.2182,182.2468,182.0944,182.2468,1500.0
2019-12-11 10:00:00,191.6,191.6,191.32,191.32,1551.0,182.4849,182.4849,182.2182,182.2182,1551.0
2019-12-11 10:05:00,191.31,191.31,191.02,191.26,1200.0,182.2087,182.2087,181.9325,182.1611,1200.0
2019-12-11 10:10:00,191.23,191.28,191.16,191.22,2232.0,182.1325,182.1801,182.0658,182.123,2232.0
2019-12-11 10:15:00,191.06,191.17,191.02,191.17,1500.0,181.9706,182.0753,181.9325,182.0753,1500.0
2019-12-11 10:20:00,191.07,191.07,190.87,190.98,1920.0,181.9801,181.9801,181.7896,181.8944,1920.0
2019-12-11 10:25:00,190.87,191.22,190.87,191.22,600.0,181.7896,182.123,181.7896,182.123,600.0
2019-12-11 10:30:00,191.22,191.22,191.12,191.12,1500.0,182.123,182.123,182.0277,182.0277,1500.0
2019-12-11 10:35:00,191.27,191.28,191.14,191.14,2400.0,182.1706,182.1801,182.0468,182.0468,2400.0
2019-12-11 10:40:00,191.09,191.32,191.09,191.26,2100.0,181.9992,182.2182,181.9992,182.1611,2100.0
2019-12-11 10:45:00,191.28,191.28,191.21,191.21,1200.0,182.1801,182.1801,182.1134,182.1134,1200.0
2019-12-11 10:50:00,191.21,191.21,191.14,191.2,1800.0,182.1134,182.1134,182.0468,182.1039,1800.0
2019-12-11 10:55:00,191.28,191.3,191.21,191.28,2124.0,182.1801,182.1992,182.1134,182.1801,2124.0
2019-12-11 11:00:00,191.28,191.28,190.9,190.91,2400.0,182.1801,182.1801,181.8182,181.8277,2400.0
2019-12-11 11:05:00,191.0,191.0,190.95,190.99,1590.0,181.9134,181.9134,181.8658,181.9039,1590.0
2019-12-11 11:10:00,190.92,190.92,190.92,190.92,300.0,181.8372,181.8372,181.8372,181.8372,300.0
2019-12-11 11:15:00,190.92,190.95,190.76,190.76,3900.0,181.8372,181.8658,181.6848,181.6848,3900.0
2019-12-11 11:20:00,190.73,190.75,190.48,190.53,19419.0,181.6563,181.6753,181.4182,181.4658,19419.0
2019-12-11 11:25:00,190.59,190.59,190.29,190.36,7191.0,181.5229,181.5229,181.2372,181.3039,7191.0
2019-12-11 11:30:00,190.39,190.59,190.27,190.59,3600.0,181.3325,181.5229,181.2182,181.5229,3600.0
2019-12-11 11:35:00,190.69,190.7,190.44,190.48,17100.0,181.6182,181.6277,181.3801,181.4182,17100.0
2019-12-11 11:40:00,190.52,190.53,190.4,190.53,3900.0,181.4563,181.4658,181.342,181.4658,3900.0
2019-12-11 11:45:00,190.54,190.64,190.42,190.42,4800.0,181.4753,181.5706,181.361,181.361,4800.0
2019-12-11 11:50:00,190.48,190.48,190.37,190.38,3600.0,181.4182,181.4182,181.3134,181.3229,3600.0
2019-12-11 11:55:00,190.62,190.62,190.47,190.47,2274.0,181.5515,181.5515,181.4086,181.4086,2274.0
2019-12-11 12:00:00,190.56,190.57,190.56,190.57,900.0,181.4944,181.5039,181.4944,181.5039,900.0
2019-12-11 12:05:00,190.5,190.57,190.45,190.47,2247.0,181.4372,181.5039,181.3896,181.4086,2247.0
2019-12-11 12:10:00,190.39,190.4,190.25,190.25,1500.0,181.3325,181.342,181.1991,181.1991,1500.0
2019-12-11 12:15:00,190.26,190.27,190.24,190.24,2445.0,181.2086,181.2182,181.1896,181.1896,2445.0
2019-12-11 12:20:00,190.29,190.31,190.28,190.31,5043.0,181.2372,181.2563,181.2277,181.2563,5043.0
2019-12-11 12:25:00,190.38,190.38,190.37,190.38,1071.0,181.3229,181.3229,181.3134,181.3229,1071.0
2019-12-11 12:30:00,190.34,190.37,190.06,190.13,8406.0,181.2848,181.3134,181.0182,181.0848,8406.0
2019-12-11 12:35:00,190.19,190.31,190.13,190.31,1698.0,181.142,181.2563,181.0848,181.2563,1698.0
2019-12-11 12:40:00,190.21,190.22,190.2,190.22,900.0,181.161,181.1705,181.1515,181.1705,900.0
2019-12-11 12:45:00,190.34,190.34,190.11,190.18,4200.0,181.2848,181.2848,181.0658,181.1324,4200.0
2019-12-11 12:50:00,190.23,190.23,190.1,190.13,5700.0,181.1801,181.1801,181.0562,181.0848,5700.0
2019-12-11 12:55:00,190.15,190.35,190.15,190.28,4200.0,181.1039,181.2944,181.1039,181.2277,4200.0
2019-12-11 13:00:00,190.33,190.4,190.28,190.32,6600.0,181.2753,181.342,181.2277,181.2658,6600.0
2019-12-11 13:05:00,190.29,190.29,190.23,190.25,3300.0,181.2372,181.2372,181.1801,181.1991,3300.0
2019-12-11 13:10:00,190.32,190.33,190.32,190.33,600.0,181.2658,181.2753,181.2658,181.2753,600.0
2019-12-11 13:15:00,190.35,190.4,190.28,190.34,5430.0,181.2944,181.342,181.2277,181.2848,5430.0
2019-12-11 13:20:00,190.39,190.46,190.35,190.39,8100.0,181.3325,181.3991,181.2944,181.3325,8100.0
2019-12-11 13:25:00,190.39,190.43,190.28,190.32,9000.0,181.3325,181.3705,181.2277,181.2658,9000.0
2019-12-11 13:30:00,190.32,190.34,190.22,190.24,9609.0,181.2658,181.2848,181.1705,181.1896,9609.0
2019-12-11 13:35:00,190.29,190.3,190.12,190.13,5100.0,181.2372,181.2467,181.0753,181.0848,5100.0
2019-12-11 13:40:00,190.16,190.24,190.11,190.15,7593.0,181.1134,181.1896,181.0658,181.1039,7593.0
2019-12-11 13:45:00,190.2,190.22,190.16,190.22,1560.0,181.1515,181.1705,181.1134,181.1705,1560.0
2019-12-11 13:50:00,190.27,190.32,190.26,190.26,2727.0,181.2182,181.2658,181.2086,181.2086,2727.0
2019-12-11 13:55:00,190.32,190.39,190.31,190.32,7491.0,181.2658,181.3325,181.2563,181.2658,7491.0
2019-12-11 14:00:00,190.54,190.94,190.54,190.87,1800.0,181.4753,181.8563,181.4753,181.7896,1800.0
2019-12-11 14:05:00,190.94,190.94,190.78,190.89,7875.0,181.8563,181.8563,181.7039,181.8087,7875.0
2019-12-11 14:10:00,190.82,190.89,190.79,190.89,6363.0,181.742,181.8087,181.7134,181.8087,6363.0
2019-12-11 14:15:00,190.91,191.11,190.91,191.05,7851.0,181.8277,182.0182,181.8277,181.9611,7851.0
2019-12-11 14:20:00,191.01,191.22,190.98,191.15,3000.0,181.923,182.123,181.8944,182.0563,3000.0
2019-12-11 14:25:00,191.05,191.14,191.05,191.11,3591.0,181.9611,182.0468,181.9611,182.0182,3591.0
2019-12-11 14:30:00,191.09,191.11,191.04,191.04,2100.0,181.9992,182.0182,181.9515,181.9515,2100.0
2019-12-11 14:35:00,190.92,191.18,190.92,191.18,4479.0,181.8372,182.0849,181.8372,182.0849,4479.0
2019-12-11 14:40:00,191.3,191.46,191.25,191.34,4437.0,182.1992,182.3515,182.1515,182.2373,4437.0
2019-12-11 14:45:00,191.33,191.36,191.2,191.36,8700.0,182.2277,182.2563,182.1039,182.2563,8700.0
2019-12-11 14:50:00,191.49,191.66,191.36,191.66,2010.0,182.3801,182.542,182.2563,182.542,2010.0
2019-12-11 14:55:00,191.66,191.76,191.59,191.59,3417.0,182.542,182.6373,182.4754,182.4754,3417.0
2019-12-11 15:00:00,191.63,191.7,191.56,191.6,3702.0,182.5135,182.5801,182.4468,182.4849,3702.0
2019-12-11 15:05:00,191.58,191.63,191.5,191.56,2421.0,182.4658,182.5135,182.3896,182.4468,2421.0
2019-12-11 15:10:00,191.65,191.65,191.37,191.37,2109.0,182.5325,182.5325,182.2658,182.2658,2109.0
2019-12-11 15:15:00,191.39,191.4,191.39,191.4,600.0,182.2849,182.2944,182.2849,182.2944,600.0
2019-12-11 15:20:00,191.56,191.56,191.49,191.55,1800.0,182.4468,182.4468,182.3801,182.4373,1800.0
2019-12-11 15:25:00,191.53,191.6,191.48,191.48,10047.0,182.4182,182.4849,182.3706,182.3706,10047.0
2019-12-11 15:30:00,191.54,191.58,191.49,191.58,1560.0,182.4277,182.4658,182.3801,182.4658,1560.0
2019-12-11 15:35:00,191.52,191.58,191.45,191.54,8373.0,182.4087,182.4658,182.342,182.4277,8373.0
2019-12-11 15:40:00,191.5,191.63,191.48,191.48,6816.0,182.3896,182.5135,182.3706,182.3706,6816.0
2019-12-11 15:45:00,191.5,191.63,191.28,191.34,5133.0,182.3896,182.5135,182.1801,182.2373,5133.0
2019-12-11 15:50:00,191.4,191.65,191.37,191.47,13500.0,182.2944,182.5325,182.2658,182.3611,13500.0
2019-12-11 15:55:00,191.54,191.9,191.47,191.83,31494.0,182.4277,182.7706,182.3611,182.7039,31494.0
2019-12-12 09:30:00,191.75,192.33,191.64,191.92,17097.0,182.6278,183.1802,182.523,182.7897,17097.0
2019-12-12 09:35:00,191.65,192.67,191.65,192.67,2400.0,182.5325,183.504,182.5325,183.504,2400.0
2019-12-12 09:40:00,192.81,192.81,192.81,192.81,300.0,183.6373,183.6373,183.6373,183.6373,300.0
2019-12-12 09:45:00,192.63,192.64,192.63,192.63,600.0,183.4659,183.4754,183.4659,183.4659,600.0
2019-12-12 09:50:00,192.83,192.9,192.83,192.89,1800.0,183.6564,183.723,183.6564,183.7135,1800.0
2019-12-12 09:55:00,192.89,193.01,192.63,193.01,3027.0,183.7135,183.8278,183.4659,183.8278,3027.0
2019-12-12 10:00:00,193.3,193.51,193.05,193.05,6048.0,184.104,184.304,183.8659,183.8659,6048.0
2019-12-12 10:05:00,193.31,193.41,193.11,193.36,7509.0,184.1135,184.2088,183.9231,184.1612,7509.0
2019-12-12 10:10:00,193.36,193.36,192.98,193.3,3531.0,184.1612,184.1612,183.7992,184.104,3531.0
2019-12-12 10:15:00,193.35,193.35,192.65,192.82,26016.0,184.1516,184.1516,183.4849,183.6468,26016.0
2019-12-12 10:20:00,192.9,192.93,192.52,192.69,6300.0,183.723,183.7516,183.3611,183.523,6300.0
2019-12-12 10:25:00,192.54,192.57,192.36,192.54,1500.0,183.3802,183.4087,183.2087,183.3802,1500.0
2019-12-12 10:30:00,192.62,192.69,192.45,192.56,7290.0,183.4564,183.523,183.2945,183.3992,7290.0
2019-12-12 10:35:00,192.64,192.67,192.37,192.41,3900.0,183.4754,183.504,183.2183,183.2564,3900.0
2019-12-12 10:40:00,192.49,192.49,192.22,192.29,2400.0,183.3325,183.3325,183.0754,183.1421,2400.0
2019-12-12 10:45:00,192.33,192.33,192.04,192.26,6420.0,183.1802,183.1802,182.904,183.1135,6420.0
2019-12-12 10:50:00,192.31,192.5,192.31,192.5,2400.0,183.1611,183.3421,183.1611,183.3421,2400.0
2019-12-12 10:55:00,192.67,192.67,192.56,192.59,2400.0,183.504,183.504,183.3992,183.4278,2400.0
2019-12-12 11:00:00,192.61,192.63,192.51,192.52,5223.0,183.4468,183.4659,183.3516,183.3611,5223.0
2019-12-12 11:05:00,192.48,192.6,192.35,192.35,2460.0,183.323,183.4373,183.1992,183.1992,2460.0
2019-12-12 11:10:00,192.33,192.34,192.33,192.34,2100.0,183.1802,183.1897,183.1802,183.1897,2100.0
2019-12-12 11:15:00,192.44,192.44,192.15,192.16,6600.0,183.2849,183.2849,183.0087,183.0182,6600.0
2019-12-12 11:20:00,192.16,192.16,192.04,192.11,3372.0,183.0182,183.0182,182.904,182.9706,3372.0
2019-12-12 11:25:00,192.07,192.17,192.07,192.17,4314.0,182.9325,183.0278,182.9325,183.0278,4314.0
2019-12-12 11:30:00,192.14,192.21,192.14,192.18,2316.0,182.9992,183.0659,182.9992,183.0373,2316.0
2019-12-12 11:35:00,192.16,192.25,192.07,192.22,6867.0,183.0182,183.104,182.9325,183.0754,6867.0
2019-12-12 11:40:00,192.22,192.29,192.02,192.29,2625.0,183.0754,183.1421,182.8849,183.1421,2625.0
2019-12-12 11:45:00,192.36,192.36,192.36,192.36,300.0,183.2087,183.2087,183.2087,183.2087,300.0
2019-12-12 11:50:00,192.24,192.36,192.23,192.25,3000.0,183.0944,183.2087,183.0849,183.104,3000.0
2019-12-12 11:55:00,192.03,192.31,192.02,192.31,2100.0,182.8944,183.1611,182.8849,183.1611,2100.0
2019-12-12 12:00:00,192.23,192.23,192.08,192.2,1200.0,183.0849,183.0849,182.9421,183.0563,1200.0
2019-12-12 12:05:00,192.18,192.27,192.18,192.27,900.0,183.0373,183.123,183.0373,183.123,900.0
2019-12-12 12:10:00,192.24,192.24,192.15,192.2,2400.0,183.0944,183.0944,183.0087,183.0563,2400.0
2019-12-12 12:15:00,192.2,192.2,192.07,192.1,1200.0,183.0563,183.0563,182.9325,182.9611,1200.0
2019-12-12 12:20:00,192.1,192.1,192.06,192.08,1200.0,182.9611,182.9611,182.923,182.9421,1200.0
2019-12-12 12:25:00,192.17,192.22,192.17,192.22,600.0,183.0278,183.0754,183.0278,183.0754,600.0
2019-12-12 12:30:00,192.33,192.5,192.28,192.5,2100.0,183.1802,183.3421,183.1325,183.3421,2100.0
2019-12-12 12:35:00,192.43,192.53,192.37,192.48,2424.0,183.2754,183.3706,183.2183,183.323,2424.0
2019-12-12 12:40:00,192.65,192.65,192.59,192.59,600.0,183.4849,183.4849,183.4278,183.4278,600.0
2019-12-12 12:45:00,192.58,192.65,192.48,192.59,4233.0,183.4183,183.4849,183.323,183.4278,4233.0
2019-12-12 12:50:00,192.58,192.61,192.52,192.55,3000.0,183.4183,183.4468,183.3611,183.3897,3000.0
2019-12-12 12:55:00,192.52,192.56,192.47,192.47,2412.0,183.3611,183.3992,183.3135,183.3135,2412.0
2019-12-12 13:00:00,192.37,192.47,192.37,192.47,2772.0,183.2183,183.3135,183.2183,183.3135,2772.0
2019-12-12 13:05:00,192.56,192.56,192.53,192.53,1200.0,183.3992,183.3992,183.3706,183.3706,1200.0
2019-12-12 13:10:00,192.59,192.67,192.59,192.6,4842.0,183.4278,183.504,183.4278,183.4373,4842.0
2019-12-12 13:15:00,192.65,192.65,192.24,192.25,8427.0,183.4849,183.4849,183.0944,183.104,8427.0
2019-12-12 13:20:00,192.24,192.24,192.21,192.22,900.0,183.0944,183.0944,183.0659,183.0754,900.0
2019-12-12 13:25:00,192.19,192.19,191.99,192.0,3684.0,183.0468,183.0468,182.8563,182.8659,3684.0
2019-12-12 13:30:00,191.89,192.02,191.89,191.96,4500.0,182.7611,182.8849,182.7611,182.8278,4500.0
2019-12-12 13:35:00,191.94,191.94,191.7,191.7,3279.0,182.8087,182.8087,182.5801,182.5801,3279.0
2019-12-12 13:40:00,191.79,191.85,191.68,191.69,5847.0,182.6658,182.723,182.5611,182.5706,5847.0
2019-12-12 13:45:00,191.76,191.77,191.68,191.74,3312.0,182.6373,182.6468,182.5611,182.6182,3312.0
2019-12-12 13:50:00,191.8,191.88,191.75,191.87,5400.0,182.6754,182.7516,182.6278,182.742,5400.0
2019-12-12 13:55:00,191.91,191.94,191.84,191.94,1272.0,182.7801,182.8087,182.7135,182.8087,1272.0
2019-12-12 14:00:00,191.97,192.05,191.82,191.83,5100.0,182.8373,182.9135,182.6944,182.7039,5100.0
2019-12-12 14:05:00,191.86,191.93,191.83,191.89,2826.0,182.7325,182.7992,182.7039,182.7611,2826.0
2019-12-12 14:10:00,191.9,192.0,191.72,191.9,8697.0,182.7706,182.8659,182.5992,182.7706,8697.0
2019-12-12 14:15:00,191.84,191.89,191.72,191.79,2337.0,182.7135,182.7611,182.5992,182.6658,2337.0
2019-12-12 14:20:00,191.78,191.92,191.78,191.92,1500.0,182.6563,182.7897,182.6563,182.7897,1500.0
2019-12-12 14:25:00,191.86,192.04,191.82,192.02,5388.0,182.7325,182.904,182.6944,182.8849,5388.0
2019-12-12 14:30:00,192.05,192.67,192.01,192.51,11970.0,182.9135,183.504,182.8754,183.3516,11970.0
2019-12-12 14:35:00,192.5,192.51,192.23,192.27,5400.0,183.3421,183.3516,183.0849,183.123,5400.0
2019-12-12 14:40:00,192.33,192.42,192.28,192.35,5109.0,183.1802,183.2659,183.1325,183.1992,5109.0
2019-12-12 14:45:00,192.29,192.36,192.17,192.23,4020.0,183.1421,183.2087,183.0278,183.0849,4020.0
2019-12-12 14:50:00,192.26,192.26,192.08,192.19,6300.0,183.1135,183.1135,182.9421,183.0468,6300.0
2019-12-12 14:55:00,192.37,192.44,192.17,192.17,5706.0,183.2183,183.2849,183.0278,183.0278,5706.0
2019-12-12 15:00:00,192.23,192.35,192.22,192.22,5412.0,183.0849,183.1992,183.0754,183.0754,5412.0
2019-12-12 15:05:00,192.25,192.26,192.13,192.18,10437.0,183.104,183.1135,182.9897,183.0373,10437.0
2019-12-12 15:10:00,192.17,192.19,192.11,192.19,1200.0,183.0278,183.0468,182.9706,183.0468,1200.0
2019-12-12 15:15:00,192.12,192.12,191.88,191.95,9645.0,182.9801,182.9801,182.7516,182.8182,9645.0
2019-12-12 15:20:00,191.94,191.99,191.94,191.99,915.0,182.8087,182.8563,182.8087,182.8563,915.0
2019-12-12 15:25:00,191.98,192.17,191.94,192.1,11970.0,182.8468,183.0278,182.8087,182.9611,11970.0
2019-12-12 15:30:00,192.12,192.27,192.12,192.23,16143.0,182.9801,183.123,182.9801,183.0849,16143.0
2019-12-12 15:35:00,192.25,192.38,192.22,192.3,6561.0,183.104,183.2278,183.0754,183.1516,6561.0
2019-12-12 15:40:00,192.33,192.35,192.21,192.27,13206.0,183.1802,183.1992,183.0659,183.123,13206.0
2019-12-12 15:45:00,192.17,192.35,192.16,192.31,25425.0,183.0278,183.1992,183.0182,183.1611,25425.0
2019-12-12 15:50:00,192.33,192.37,192.16,192.31,31239.0,183.1802,183.2183,183.0182,183.1611,31239.0
2019-12-12 15:55:00,192.24,192.27,192.04,192.26,51768.0,183.0944,183.123,182.904,183.1135,51768.0
2019-12-13 09:30:00,191.67,191.76,191.22,191.67,11748.0,182.5516,182.6373,182.123,182.5516,11748.0
2019-12-13 09:35:00,191.81,192.41,191.81,192.25,1200.0,182.6849,183.2564,182.6849,183.104,1200.0
2019-12-13 09:40:00,192.14,192.34,192.14,192.32,1800.0,182.9992,183.1897,182.9992,183.1706,1800.0
2019-12-13 09:45:00,192.31,192.75,192.2,192.2,4200.0,183.1611,183.5802,183.0563,183.0563,4200.0
2019-12-13 09:50:00,192.11,192.44,192.11,192.44,2400.0,182.9706,183.2849,182.9706,183.2849,2400.0
2019-12-13 09:55:00,192.43,192.43,192.27,192.35,5100.0,183.2754,183.2754,183.123,183.1992,5100.0
2019-12-13 10:00:00,192.43,193.06,192.43,193.06,7236.0,183.2754,183.8754,183.2754,183.8754,7236.0
2019-12-13 10:05:00,193.07,193.07,192.56,192.56,2700.0,183.885,183.885,183.3992,183.3992,2700.0
2019-12-13 10:10:00,192.72,192.72,192.23,192.23,13620.0,183.5516,183.5516,183.0849,183.0849,13620.0
2019-12-13 10:15:00,192.23,193.05,192.21,193.03,54303.0,183.0849,183.8659,183.0659,183.8469,54303.0
2019-12-13 10:20:00,192.91,193.0,192.9,192.91,3060.0,183.7326,183.8183,183.723,183.7326,3060.0
2019-12-13 10:25:00,192.77,192.93,192.55,192.59,9954.0,183.5992,183.7516,183.3897,183.4278,9954.0
2019-12-13 10:30:00,192.39,192.39,192.2,192.2,5778.0,183.2373,183.2373,183.0563,183.0563,5778.0
2019-12-13 10:35:00,192.28,192.28,192.06,192.12,6003.0,183.1325,183.1325,182.923,182.9801,6003.0
2019-12-13 10:40:00,192.47,192.47,192.32,192.32,2100.0,183.3135,183.3135,183.1706,183.1706,2100.0
2019-12-13 10:45:00,192.42,192.63,192.33,192.35,3771.0,183.2659,183.4659,183.1802,183.1992,3771.0
2019-12-13 10:50:00,192.39,192.43,192.23,192.23,8103.0,183.2373,183.2754,183.0849,183.0849,8103.0
2019-12-13 10:55:00,192.14,192.27,192.01,192.01,3993.0,182.9992,183.123,182.8754,182.8754,3993.0
2019-12-13 11:00:00,191.87,191.99,191.83,191.89,3450.0,182.742,182.8563,182.7039,182.7611,3450.0
2019-12-13 11:05:00,191.95,192.06,191.9,191.9,3900.0,182.8182,182.923,182.7706,182.7706,3900.0
2019-12-13 11:10:00,191.97,192.06,191.9,191.94,6903.0,182.8373,182.923,182.7706,182.8087,6903.0
2019-12-13 11:15:00,192.0,192.08,191.96,191.98,3900.0,182.8659,182.9421,182.8278,182.8468,3900.0
2019-12-13 11:20:00,191.97,191.98,191.9,191.91,2100.0,182.8373,182.8468,182.7706,182.7801,2100.0
2019-12-13 11:25:00,191.83,191.91,191.78,191.82,4320.0,182.7039,182.7801,182.6563,182.6944,4320.0
2019-12-13 11:30:00,191.99,192.13,191.97,191.97,1500.0,182.8563,182.9897,182.8373,182.8373,1500.0
2019-12-13 11:35:00,192.1,192.25,191.75,191.75,11208.0,182.9611,183.104,182.6278,182.6278,11208.0
2019-12-13 11:40:00,191.84,191.84,191.68,191.76,7731.0,182.7135,182.7135,182.5611,182.6373,7731.0
2019-12-13 11:45:00,191.92,192.02,191.92,192.02,600.0,182.7897,182.8849,182.7897,182.8849,600.0
2019-12-13 11:50:00,192.1,192.1,191.97,191.97,2700.0,182.9611,182.9611,182.8373,182.8373,2700.0
2019-12-13 11:55:00,192.03,192.13,191.93,192.01,7950.0,182.8944,182.9897,182.7992,182.8754,7950.0
2019-12-13 12:00:00,192.01,192.13,191.81,191.81,4764.0,182.8754,182.9897,182.6849,182.6849,4764.0
2019-12-13 12:05:00,191.86,191.88,191.47,191.47,23439.0,182.7325,182.7516,182.3611,182.3611,23439.0
2019-12-13 12:10:00,191.65,191.65,191.37,191.37,6000.0,182.5325,182.5325,182.2658,182.2658,6000.0
2019-12-13 12:15:00,191.38,191.38,191.06,191.12,18753.0,182.2754,182.2754,181.9706,182.0277,18753.0
2019-12-13 12:20:00,191.13,191.17,190.97,191.13,9255.0,182.0372,182.0753,181.8849,182.0372,9255.0
2019-12-13 12:25:00,191.18,191.18,190.99,191.05,7590.0,182.0849,182.0849,181.9039,181.9611,7590.0
2019-12-13 12:30:00,191.01,191.12,190.91,191.12,16596.0,181.923,182.0277,181.8277,182.0277,16596.0
2019-12-13 12:35:00,191.12,191.68,191.04,191.68,20790.0,182.0277,182.5611,181.9515,182.5611,20790.0
2019-12-13 12:40:00,191.75,191.96,191.75,191.75,10014.0,182.6278,182.8278,182.6278,182.6278,10014.0
2019-12-13 12:45:00,191.93,191.93,191.93,191.93,600.0,182.7992,182.7992,182.7992,182.7992,600.0
2019-12-13 12:50:00,191.94,192.12,191.93,192.05,9063.0,182.8087,182.9801,182.7992,182.9135,9063.0
2019-12-13 12:55:00,192.05,192.2,191.99,192.06,10815.0,182.9135,183.0563,182.8563,182.923,10815.0
2019-12-13 13:00:00,192.15,192.15,192.06,192.07,6669.0,183.0087,183.0087,182.923,182.9325,6669.0
2019-12-13 13:05:00,191.96,191.96,191.77,191.78,2718.0,182.8278,182.8278,182.6468,182.6563,2718.0
2019-12-13 13:10:00,191.73,191.76,191.73,191.76,1827.0,182.6087,182.6373,182.6087,182.6373,1827.0
2019-12-13 13:15:00,191.76,191.95,191.76,191.86,6858.0,182.6373,182.8182,182.6373,182.7325,6858.0
2019-12-13 13:20:00,191.69,191.79,191.69,191.7,3276.0,182.5706,182.6658,182.5706,182.5801,3276.0
2019-12-13 13:25:00,191.73,191.8,191.7,191.74,5778.0,182.6087,182.6754,182.5801,182.6182,5778.0
2019-12-13 13:30:00,191.76,191.77,191.67,191.69,3903.0,182.6373,182.6468,182.5516,182.5706,3903.0
2019-12-13 13:35:00,191.7,191.74,191.44,191.44,13641.0,182.5801,182.6182,182.3325,182.3325,13641.0
2019-12-13 13:40:00,191.42,191.52,191.42,191.52,5097.0,182.3135,182.4087,182.3135,182.4087,5097.0
2019-12-13 13:45:00,191.45,191.45,191.4,191.4,2964.0,182.342,182.342,182.2944,182.2944,2964.0
2019-12-13 13:50:00,191.51,191.55,191.21,191.24,21303.0,182.3992,182.4373,182.1134,182.142,21303.0
2019-12-13 13:55:00,191.28,191.45,191.27,191.45,5055.0,182.1801,182.342,182.1706,182.342,5055.0
2019-12-13 14:00:00,191.5,191.5,191.42,191.49,12351.0,182.3896,182.3896,182.3135,182.3801,12351.0
2019-12-13 14:05:00,191.52,191.52,191.32,191.33,11406.0,182.4087,182.4087,182.2182,182.2277,11406.0
2019-12-13 14:10:00,191.29,191.3,191.01,191.05,11580.0,182.1896,182.1992,181.923,181.9611,11580.0
2019-12-13 14:15:00,191.06,191.24,191.01,191.23,14574.0,181.9706,182.142,181.923,182.1325,14574.0
2019-12-13 14:20:00,191.23,191.29,191.19,191.28,2400.0,182.1325,182.1896,182.0944,182.1801,2400.0
2019-12-13 14:25:00,191.24,191.29,191.15,191.15,11736.0,182.142,182.1896,182.0563,182.0563,11736.0
2019-12-13 14:30:00,191.18,191.35,191.18,191.35,3900.0,182.0849,182.2468,182.0849,182.2468,3900.0
2019-12-13 14:35:00,191.36,191.36,191.01,191.12,6318.0,182.2563,182.2563,181.923,182.0277,6318.0
2019-12-13 14:40:00,191.16,191.16,191.08,191.13,999.0,182.0658,182.0658,181.9896,182.0372,999.0
2019-12-13 14:45:00,191.2,191.26,191.2,191.25,3807.0,182.1039,182.1611,182.1039,182.1515,3807.0
2019-12-13 14:50:00,191.22,191.23,191.0,191.07,8100.0,182.123,182.1325,181.9134,181.9801,8100.0
2019-12-13 14:55:00,191.09,191.28,191.09,191.28,4200.0,181.9992,182.1801,181.9992,182.1801,4200.0
2019-12-13 15:00:00,191.27,191.38,191.26,191.38,6822.0,182.1706,182.2754,182.1611,182.2754,6822.0
2019-12-13 15:05:00,191.39,191.42,191.33,191.33,5022.0,182.2849,182.3135,182.2277,182.2277,5022.0
2019-12-13 15:10:00,191.39,191.41,191.3,191.36,3822.0,182.2849,182.3039,182.1992,182.2563,3822.0
2019-12-13 15:15:00,191.34,191.37,191.14,191.14,6603.0,182.2373,182.2658,182.0468,182.0468,6603.0
2019-12-13 15:20:00,191.15,191.15,191.04,191.07,6066.0,182.0563,182.0563,181.9515,181.9801,6066.0
2019-12-13 15:25:00,191.0,191.13,191.0,191.11,7431.0,181.9134,182.0372,181.9134,182.0182,7431.0
2019-12-13 15:30:00,191.12,191.19,191.07,191.12,7203.0,182.0277,182.0944,181.9801,182.0277,7203.0
2019-12-13 15:35:00,191.09,191.1,190.93,190.97,7500.0,181.9992,182.0087,181.8468,181.8849,7500.0
2019-12-13 15:40:00,190.97,191.19,190.94,191.14,13800.0,181.8849,182.0944,181.8563,182.0468,13800.0
2019-12-13 15:45:00,191.16,191.16,190.67,190.67,17481.0,182.0658,182.0658,181.5991,181.5991,17481.0
2019-12-13 15:50:00,190.7,190.9,190.7,190.78,24987.0,181.6277,181.8182,181.6277,181.7039,24987.0
2019-12-13 15:55:00,190.75,190.92,190.67,190.78,40008.0,181.6753,181.8372,181.5991,181.7039,40008.0
2019-12-16 09:30:00,191.43,191.82,191.33,191.67,16452.0,182.323,182.6944,182.2277,182.5516,16452.0
2019-12-16 09:35:00,191.93,191.93,191.38,191.56,3093.0,182.7992,182.7992,182.2754,182.4468,3093.0
2019-12-16 09:40:00,191.84,191.85,191.11,191.11,14208.0,182.7135,182.723,182.0182,182.0182,14208.0
2019-12-16 09:45:00,191.15,191.15,190.67,190.84,9642.0,182.0563,182.0563,181.5991,181.761,9642.0
2019-12-16 09:50:00,190.67,190.94,190.67,190.87,3600.0,181.5991,181.8563,181.5991,181.7896,3600.0
2019-12-16 09:55:00,190.91,190.92,190.42,190.42,5553.0,181.8277,181.8372,181.361,181.361,5553.0
2019-12-16 10:00:00,190.52,190.81,190.49,190.58,12483.0,181.4563,181.7325,181.4277,181.5134,12483.0
2019-12-16 10:05:00,190.68,190.68,190.53,190.67,3750.0,181.6087,181.6087,181.4658,181.5991,3750.0
2019-12-16 10:10:00,190.72,190.74,190.61,190.74,3156.0,181.6468,181.6658,181.542,181.6658,3156.0
2019-12-16 10:15:00,190.79,191.05,190.75,191.05,4836.0,181.7134,181.9611,181.6753,181.9611,4836.0
2019-12-16 10:20:00,190.96,191.05,190.9,190.9,8544.0,181.8753,181.9611,181.8182,181.8182,8544.0
2019-12-16 10:25:00,190.96,191.06,190.92,191.01,3834.0,181.8753,181.9706,181.8372,181.923,3834.0
2019-12-16 10:30:00,191.05,191.05,190.83,191.02,5004.0,181.9611,181.9611,181.7515,181.9325,5004.0
2019-12-16 10:35:00,191.07,191.44,191.01,191.44,21186.0,181.9801,182.3325,181.923,182.3325,21186.0
2019-12-16 10:40:00,191.44,191.64,191.44,191.61,2700.0,182.3325,182.523,182.3325,182.4944,2700.0
2019-12-16 10:45:00,191.68,191.68,191.51,191.51,5700.0,182.5611,182.5611,182.3992,182.3992,5700.0
2019-12-16 10:50:00,191.47,191.64,191.41,191.64,3657.0,182.3611,182.523,182.3039,182.523,3657.0
2019-12-16 10:55:00,191.67,191.96,191.67,191.96,2100.0,182.5516,182.8278,182.5516,182.8278,2100.0
2019-12-16 11:00:00,191.93,192.09,191.86,191.94,12135.0,182.7992,182.9516,182.7325,182.8087,12135.0
2019-12-16 11:05:00,192.05,192.17,192.05,192.14,1200.0,182.9135,183.0278,182.9135,182.9992,1200.0
2019-12-16 11:10:00,192.1,192.22,192.1,192.18,3300.0,182.9611,183.0754,182.9611,183.0373,3300.0
2019-12-16 11:15:00,192.11,192.23,192.08,192.23,4764.0,182.9706,183.0849,182.9421,183.0849,4764.0
2019-12-16 11:20:00,192.09,192.22,192.08,192.18,3600.0,182.9516,183.0754,182.9421,183.0373,3600.0
2019-12-16 11:25:00,192.18,192.35,192.18,192.35,4875.0,183.0373,183.1992,183.0373,183.1992,4875.0
2019-12-16 11:30:00,192.35,192.35,192.15,192.15,5265.0,183.1992,183.1992,183.0087,183.0087,5265.0
2019-12-16 11:35:00,192.07,192.1,192.02,192.05,3000.0,182.9325,182.9611,182.8849,182.9135,3000.0
2019-12-16 11:40:00,192.05,192.05,191.92,191.97,4224.0,182.9135,182.9135,182.7897,182.8373,4224.0
2019-12-16 11:45:00,191.98,192.01,191.98,192.01,600.0,182.8468,182.8754,182.8468,182.8754,600.0
2019-12-16 11:50:00,192.01,192.18,192.0,192.18,4869.0,182.8754,183.0373,182.8659,183.0373,4869.0
2019-12-16 11:55:00,192.28,192.29,192.17,192.27,3651.0,183.1325,183.1421,183.0278,183.123,3651.0
2019-12-16 12:00:00,192.39,192.48,192.38,192.48,3504.0,183.2373,183.323,183.2278,183.323,3504.0
2019-12-16 12:05:00,192.47,192.47,192.26,192.33,4029.0,183.3135,183.3135,183.1135,183.1802,4029.0
2019-12-16 12:10:00,192.28,192.28,192.19,192.19,2454.0,183.1325,183.1325,183.0468,183.0468,2454.0
2019-12-16 12:15:00,192.12,192.12,191.94,191.94,2460.0,182.9801,182.9801,182.8087,182.8087,2460.0
2019-12-16 12:20:00,192.03,192.03,191.92,191.97,2100.0,182.8944,182.8944,182.7897,182.8373,2100.0
2019-12-16 12:25:00,191.91,192.11,191.91,192.0,7032.0,182.7801,182.9706,182.7801,182.8659,7032.0
2019-12-16 12:30:00,191.99,192.14,191.99,192.13,1500.0,182.8563,182.9992,182.8563,182.9897,1500.0
2019-12-16 12:35:00,192.13,192.24,192.13,192.24,900.0,182.9897,183.0944,182.9897,183.0944,900.0
2019-12-16 12:40:00,192.15,192.15,192.11,192.11,900.0,183.0087,183.0087,182.9706,182.9706,900.0
2019-12-16 12:45:00,192.18,192.18,192.02,192.04,2700.0,183.0373,183.0373,182.8849,182.904,2700.0
2019-12-16 12:50:00,192.01,192.04,192.01,192.04,609.0,182.8754,182.904,182.8754,182.904,609.0
2019-12-16 12:55:00,192.01,192.11,191.99,192.09,2229.0,182.8754,182.9706,182.8563,182.9516,2229.0
2019-12-16 13:00:00,192.08,192.12,192.08,192.09,2700.0,182.9421,182.9801,182.9421,182.9516,2700.0
2019-12-16 13:05:00,192.13,192.13,192.11,192.12,1485.0,182.9897,182.9897,182.9706,182.9801,1485.0
2019-12-16 13:10:00,192.12,192.12,192.08,192.09,1200.0,182.9801,182.9801,182.9421,182.9516,1200.0
2019-12-16 13:15:00,192.11,192.12,192.11,192.11,1692.0,182.9706,182.9801,182.9706,182.9706,1692.0
2019-12-16 13:20:00,192.12,192.21,192.08,192.2,2418.0,182.9801,183.0659,182.9421,183.0563,2418.0
2019-12-16 13:25:00,192.25,192.25,192.11,192.19,6300.0,183.104,183.104,182.9706,183.0468,6300.0
2019-12-16 13:30:00,192.13,192.13,192.02,192.03,1686.0,182.9897,182.9897,182.8849,182.8944,1686.0
2019-12-16 13:35:00,191.92,191.92,191.8,191.8,1200.0,182.7897,182.7897,182.6754,182.6754,1200.0
2019-12-16 13:40:00,191.84,191.94,191.84,191.88,2400.0,182.7135,182.8087,182.7135,182.7516,2400.0
2019-12-16 13:45:00,191.99,192.11,191.99,192.08,2400.0,182.8563,182.9706,182.8563,182.9421,2400.0
2019-12-16 13:50:00,192.01,192.24,191.99,192.24,9378.0,182.8754,183.0944,182.8563,183.0944,9378.0
2019-12-16 13:55:00,192.26,192.51,192.26,192.42,3915.0,183.1135,183.3516,183.1135,183.2659,3915.0
2019-12-16 14:00:00,192.39,192.66,192.39,192.51,13389.0,183.2373,183.4945,183.2373,183.3516,13389.0
2019-12-16 14:05:00,192.47,192.47,192.27,192.27,1200.0,183.3135,183.3135,183.123,183.123,1200.0
2019-12-16 14:10:00,192.33,192.33,192.33,192.33,600.0,183.1802,183.1802,183.1802,183.1802,600.0
2019-12-16 14:15:00,192.41,192.41,192.3,192.35,3261.0,183.2564,183.2564,183.1516,183.1992,3261.0
2019-12-16 14:20:00,192.4,192.51,192.37,192.46,2721.0,183.2468,183.3516,183.2183,183.304,2721.0
2019-12-16 14:25:00,192.47,192.47,192.29,192.35,4500.0,183.3135,183.3135,183.1421,183.1992,4500.0
2019-12-16 14:30:00,192.38,192.51,192.32,192.51,1665.0,183.2278,183.3516,183.1706,183.3516,1665.0
2019-12-16 14:35:00,192.5,192.59,192.45,192.59,3600.0,183.3421,183.4278,183.2945,183.4278,3600.0
2019-12-16 14:40:00,192.55,192.66,192.52,192.62,5031.0,183.3897,183.4945,183.3611,183.4564,5031.0
2019-12-16 14:45:00,192.66,193.1,192.62,193.1,26700.0,183.4945,183.9135,183.4564,183.9135,26700.0
2019-12-16 14:50:00,193.16,193.42,193.1,193.33,11265.0,183.9707,184.2183,183.9135,184.1326,11265.0
2019-12-16 14:55:00,193.35,193.54,193.29,193.46,13161.0,184.1516,184.3326,184.0945,184.2564,13161.0
2019-12-16 15:00:00,193.46,193.61,193.44,193.61,12360.0,184.2564,184.3993,184.2374,184.3993,12360.0
2019-12-16 15:05:00,193.61,193.63,193.43,193.43,7830.0,184.3993,184.4183,184.2278,184.2278,7830.0
2019-12-16 15:10:00,193.43,193.54,193.34,193.54,1800.0,184.2278,184.3326,184.1421,184.3326,1800.0
2019-12-16 15:15:00,193.45,193.52,193.33,193.43,4260.0,184.2469,184.3135,184.1326,184.2278,4260.0
2019-12-16 15:20:00,193.41,193.41,193.26,193.34,4275.0,184.2088,184.2088,184.0659,184.1421,4275.0
2019-12-16 15:25:00,193.25,193.25,193.03,193.16,5532.0,184.0564,184.0564,183.8469,183.9707,5532.0
2019-12-16 15:30:00,193.02,193.27,192.98,193.27,10800.0,183.8373,184.0754,183.7992,184.0754,10800.0
2019-12-16 15:35:00,193.25,193.25,193.11,193.2,4194.0,184.0564,184.0564,183.9231,184.0088,4194.0
2019-12-16 15:40:00,193.14,193.14,192.97,192.99,3300.0,183.9516,183.9516,183.7897,183.8088,3300.0
2019-12-16 15:45:00,192.95,192.95,192.8,192.93,12099.0,183.7707,183.7707,183.6278,183.7516,12099.0
2019-12-16 15:50:00,193.0,193.1,192.87,193.0,13503.0,183.8183,183.9135,183.6945,183.8183,13503.0
2019-12-16 15:55:00,193.0,193.18,192.91,193.17,24774.0,183.8183,183.9897,183.7326,183.9802,24774.0
2019-12-17 09:30:00,193.37,193.45,193.21,193.21,13557.0,184.1707,184.2469,184.0183,184.0183,13557.0
2019-12-17 09:35:00,193.25,193.39,193.22,193.36,7203.0,184.0564,184.1897,184.0278,184.1612,7203.0
2019-12-17 09:40:00,193.4,193.4,192.54,192.54,21603.0,184.1993,184.1993,183.3802,183.3802,21603.0
2019-12-17 09:45:00,192.75,193.07,192.63,193.07,9000.0,183.5802,183.885,183.4659,183.885,9000.0
2019-12-17 09:50:00,193.33,193.34,193.19,193.19,3600.0,184.1326,184.1421,183.9992,183.9992,3600.0
2019-12-17 09:55:00,193.46,193.56,193.23,193.23,2742.0,184.2564,184.3516,184.0373,184.0373,2742.0
2019-12-17 10:00:00,193.24,193.37,193.04,193.3,13866.0,184.0469,184.1707,183.8564,184.104,13866.0
2019-12-17 10:05:00,193.53,193.53,193.2,193.2,906.0,184.3231,184.3231,184.0088,184.0088,906.0
2019-12-17 10:10:00,193.19,193.28,193.19,193.28,1500.0,183.9992,184.085,183.9992,184.085,1500.0
2019-12-17 10:15:00,193.22,193.27,193.14,193.18,11670.0,184.0278,184.0754,183.9516,183.9897,11670.0
2019-12-17 10:20:00,193.21,193.42,193.21,193.42,3222.0,184.0183,184.2183,184.0183,184.2183,3222.0
2019-12-17 10:25:00,193.39,193.39,193.22,193.37,2400.0,184.1897,184.1897,184.0278,184.1707,2400.0
2019-12-17 10:30:00,193.11,193.15,192.91,192.91,7200.0,183.9231,183.9611,183.7326,183.7326,7200.0
2019-12-17 10:35:00,193.0,193.06,192.83,192.85,5553.0,183.8183,183.8754,183.6564,183.6754,5553.0
2019-12-17 10:40:00,193.0,193.0,192.63,192.63,4317.0,183.8183,183.8183,183.4659,183.4659,4317.0
2019-12-17 10:45:00,192.69,192.79,192.66,192.74,9000.0,183.523,183.6183,183.4945,183.5707,9000.0
2019-12-17 10:50:00,192.79,192.8,192.66,192.79,11100.0,183.6183,183.6278,183.4945,183.6183,11100.0
2019-12-17 10:55:00,192.79,192.92,192.69,192.69,6951.0,183.6183,183.7421,183.523,183.523,6951.0
2019-12-17 11:00:00,192.69,193.06,192.69,193.03,3354.0,183.523,183.8754,183.523,183.8469,3354.0
2019-12-17 11:05:00,193.01,193.01,192.91,192.92,7500.0,183.8278,183.8278,183.7326,183.7421,7500.0
2019-12-17 11:10:00,192.89,193.04,192.86,192.9,10500.0,183.7135,183.8564,183.6849,183.723,10500.0
2019-12-17 11:15:00,192.95,192.95,192.66,192.66,1500.0,183.7707,183.7707,183.4945,183.4945,1500.0
2019-12-17 11:20:00,192.76,192.76,192.7,192.74,3003.0,183.5897,183.5897,183.5326,183.5707,3003.0
2019-12-17 11:25:00,192.73,192.8,192.7,192.75,8334.0,183.5611,183.6278,183.5326,183.5802,8334.0
2019-12-17 11:30:00,192.72,192.72,192.58,192.62,2703.0,183.5516,183.5516,183.4183,183.4564,2703.0
2019-12-17 11:35:00,192.7,192.75,192.7,192.73,1200.0,183.5326,183.5802,183.5326,183.5611,1200.0
2019-12-17 11:40:00,192.72,192.72,192.41,192.41,10275.0,183.5516,183.5516,183.2564,183.2564,10275.0
2019-12-17 11:45:00,192.41,192.67,192.41,192.53,12435.0,183.2564,183.504,183.2564,183.3706,12435.0
2019-12-17 11:50:00,192.5,192.5,192.35,192.4,6894.0,183.3421,183.3421,183.1992,183.2468,6894.0
2019-12-17 11:55:00,192.41,192.41,192.25,192.25,3300.0,183.2564,183.2564,183.104,183.104,3300.0
2019-12-17 12:00:00,192.3,192.52,192.3,192.32,5775.0,183.1516,183.3611,183.1516,183.1706,5775.0
2019-12-17 12:05:00,192.38,192.41,192.36,192.39,4800.0,183.2278,183.2564,183.2087,183.2373,4800.0
2019-12-17 12:10:00,192.39,192.48,192.36,192.43,8109.0,183.2373,183.323,183.2087,183.2754,8109.0
2019-12-17 12:15:00,192.42,192.45,192.35,192.35,5199.0,183.2659,183.2945,183.1992,183.1992,5199.0
2019-12-17 12:20:00,192.36,192.39,192.19,192.19,6396.0,183.2087,183.2373,183.0468,183.0468,6396.0
2019-12-17 12:25:00,192.27,192.32,192.24,192.25,2100.0,183.123,183.1706,183.0944,183.104,2100.0
2019-12-17 12:30:00,192.22,192.22,192.13,192.13,4017.0,183.0754,183.0754,182.9897,182.9897,4017.0
2019-12-17 12:35:00,192.11,192.11,192.07,192.11,1500.0,182.9706,182.9706,182.9325,182.9706,1500.0
2019-12-17 12:40:00,192.16,192.29,192.15,192.24,6180.0,183.0182,183.1421,183.0087,183.0944,6180.0
2019-12-17 12:45:00,192.59,192.66,192.51,192.51,1500.0,183.4278,183.4945,183.3516,183.3516,1500.0
2019-12-17 12:50:00,192.47,192.6,192.32,192.6,3300.0,183.3135,183.4373,183.1706,183.4373,3300.0
2019-12-17 12:55:00,192.63,192.7,192.6,192.63,3300.0,183.4659,183.5326,183.4373,183.4659,3300.0
2019-12-17 13:00:00,192.56,192.62,192.56,192.62,924.0,183.3992,183.4564,183.3992,183.4564,924.0
2019-12-17 13:05:00,192.45,192.56,192.45,192.56,1200.0,183.2945,183.3992,183.2945,183.3992,1200.0
2019-12-17 13:10:00,192.59,192.59,192.5,192.52,3120.0,183.4278,183.4278,183.3421,183.3611,3120.0
2019-12-17 13:15:00,192.55,192.58,192.48,192.54,5292.0,183.3897,183.4183,183.323,183.3802,5292.0
2019-12-17 13:20:00,192.55,192.55,192.37,192.43,2700.0,183.3897,183.3897,183.2183,183.2754,2700.0
2019-12-17 13:25:00,192.43,192.47,192.42,192.42,2139.0,183.2754,183.3135,183.2659,183.2659,2139.0
2019-12-17 13:30:00,192.42,192.49,192.42,192.49,5616.0,183.2659,183.3325,183.2659,183.3325,5616.0
2019-12-17 13:35:00,192.46,192.58,192.44,192.58,4506.0,183.304,183.4183,183.2849,183.4183,4506.0
2019-12-17 13:40:00,192.57,192.71,192.57,192.71,900.0,183.4087,183.5421,183.4087,183.5421,900.0
2019-12-17 13:45:00,192.71,192.73,192.64,192.68,3600.0,183.5421,183.5611,183.4754,183.5135,3600.0
2019-12-17 13:50:00,192.63,192.71,192.63,192.69,1800.0,183.4659,183.5421,183.4659,183.523,1800.0
2019-12-17 13:55:00,192.77,192.86,192.77,192.82,2400.0,183.5992,183.6849,183.5992,183.6468,2400.0
2019-12-17 14:00:00,192.82,192.88,192.66,192.66,4554.0,183.6468,183.704,183.4945,183.4945,4554.0
2019-12-17 14:05:00,192.6,192.8,192.6,192.8,2400.0,183.4373,183.6278,183.4373,183.6278,2400.0
2019-12-17 14:10:00,192.91,192.98,192.87,192.93,9630.0,183.7326,183.7992,183.6945,183.7516,9630.0
2019-12-17 14:15:00,193.1,193.1,192.88,193.0,4569.0,183.9135,183.9135,183.704,183.8183,4569.0
2019-12-17 14:20:00,192.96,192.96,192.88,192.88,2400.0,183.7802,183.7802,183.704,183.704,2400.0
2019-12-17 14:25:00,192.88,192.88,192.36,192.4,15003.0,183.704,183.704,183.2087,183.2468,15003.0
2019-12-17 14:30:00,192.42,192.56,192.37,192.52,9282.0,183.2659,183.3992,183.2183,183.3611,9282.0
2019-12-17 14:35:00,192.53,192.71,192.5,192.71,9459.0,183.3706,183.5421,183.3421,183.5421,9459.0
2019-12-17 14:40:00,192.73,192.88,192.73,192.84,3189.0,183.5611,183.704,183.5611,183.6659,3189.0
2019-12-17 14:45:00,192.91,193.0,192.75,192.76,9156.0,183.7326,183.8183,183.5802,183.5897,9156.0
2019-12-17 14:50:00,192.78,192.78,192.56,192.61,6249.0,183.6088,183.6088,183.3992,183.4468,6249.0
2019-12-17 14:55:00,192.78,192.78,192.53,192.58,8229.0,183.6088,183.6088,183.3706,183.4183,8229.0
2019-12-17 15:00:00,192.56,192.61,192.5,192.5,5100.0,183.3992,183.4468,183.3421,183.3421,5100.0
2019-12-17 15:05:00,192.5,192.61,192.49,192.59,3852.0,183.3421,183.4468,183.3325,183.4278,3852.0
2019-12-17 15:10:00,192.61,192.61,192.44,192.52,9534.0,183.4468,183.4468,183.2849,183.3611,9534.0
2019-12-17 15:15:00,192.52,192.54,192.47,192.54,3816.0,183.3611,183.3802,183.3135,183.3802,3816.0
2019-12-17 15:20:00,192.57,192.67,192.57,192.67,3600.0,183.4087,183.504,183.4087,183.504,3600.0
2019-12-17 15:25:00,192.67,192.74,192.59,192.66,5100.0,183.504,183.5707,183.4278,183.4945,5100.0
2019-12-17 15:30:00,192.65,192.65,192.41,192.5,7155.0,183.4849,183.4849,183.2564,183.3421,7155.0
2019-12-17 15:35:00,192.55,192.65,192.55,192.6,4800.0,183.3897,183.4849,183.3897,183.4373,4800.0
2019-12-17 15:40:00,192.59,192.59,192.41,192.47,5166.0,183.4278,183.4278,183.2564,183.3135,5166.0
2019-12-17 15:45:00,192.5,192.63,192.49,192.56,7203.0,183.3421,183.4659,183.3325,183.3992,7203.0
2019-12-17 15:50:00,192.56,192.64,192.51,192.58,10200.0,183.3992,183.4754,183.3516,183.4183,10200.0
2019-12-17 15:55:00,192.52,192.75,192.52,192.74,42513.0,183.3611,183.5802,183.3611,183.5707,42513.0
2019-12-18 09:30:00,193.24,193.24,192.03,192.14,10347.0,184.0469,184.0469,182.8944,182.9992,10347.0
2019-12-18 09:35:00,192.53,192.8,192.4,192.71,3600.0,183.3706,183.6278,183.2468,183.5421,3600.0
2019-12-18 09:40:00,192.88,192.88,192.65,192.76,1248.0,183.704,183.704,183.4849,183.5897,1248.0
2019-12-18 09:45:00,192.57,192.57,192.39,192.39,1500.0,183.4087,183.4087,183.2373,183.2373,1500.0
2019-12-18 09:50:00,192.51,192.51,192.03,192.03,2823.0,183.3516,183.3516,182.8944,182.8944,2823.0
2019-12-18 09:55:00,191.76,191.94,191.76,191.79,1800.0,182.6373,182.8087,182.6373,182.6658,1800.0
2019-12-18 10:00:00,191.49,191.63,191.45,191.6,2751.0,182.3801,182.5135,182.342,182.4849,2751.0
2019-12-18 10:05:00,191.58,191.58,191.44,191.44,1500.0,182.4658,182.4658,182.3325,182.3325,1500.0
2019-12-18 10:10:00,191.48,191.58,191.47,191.55,6900.0,182.3706,182.4658,182.3611,182.4373,6900.0
2019-12-18 10:15:00,191.58,191.6,191.52,191.54,3000.0,182.4658,182.4849,182.4087,182.4277,3000.0
2019-12-18 10:20:00,191.55,191.62,191.45,191.61,3450.0,182.4373,182.5039,182.342,182.4944,3450.0
2019-12-18 10:25:00,191.64,191.76,191.62,191.66,5229.0,182.523,182.6373,182.5039,182.542,5229.0
2019-12-18 10:30:00,191.61,191.62,191.49,191.49,3600.0,182.4944,182.5039,182.3801,182.3801,3600.0
2019-12-18 10:35:00,191.54,191.58,191.54,191.57,1800.0,182.4277,182.4658,182.4277,182.4563,1800.0
2019-12-18 10:40:00,191.65,191.75,191.65,191.74,2562.0,182.5325,182.6278,182.5325,182.6182,2562.0
2019-12-18 10:45:00,191.74,191.75,191.71,191.75,1500.0,182.6182,182.6278,182.5897,182.6278,1500.0
2019-12-18 10:50:00,191.7,191.78,191.64,191.66,1200.0,182.5801,182.6563,182.523,182.542,1200.0
2019-12-18 10:55:00,191.85,191.89,191.76,191.76,4350.0,182.723,182.7611,182.6373,182.6373,4350.0
2019-12-18 11:00:00,191.67,191.7,191.62,191.63,1911.0,182.5516,182.5801,182.5039,182.5135,1911.0
2019-12-18 11:05:00,191.55,191.56,191.42,191.42,1500.0,182.4373,182.4468,182.3135,182.3135,1500.0
2019-12-18 11:10:00,191.4,191.4,191.23,191.27,2253.0,182.2944,182.2944,182.1325,182.1706,2253.0
2019-12-18 11:15:00,191.3,191.34,191.17,191.19,5070.0,182.1992,182.2373,182.0753,182.0944,5070.0
2019-12-18 11:20:00,191.13,191.13,190.94,190.94,6624.0,182.0372,182.0372,181.8563,181.8563,6624.0
2019-12-18 11:25:00,190.92,190.98,190.86,190.96,4500.0,181.8372,181.8944,181.7801,181.8753,4500.0
2019-12-18 11:30:00,191.02,191.06,190.92,190.99,4200.0,181.9325,181.9706,181.8372,181.9039,4200.0
2019-12-18 11:35:00,190.99,191.02,190.79,190.79,5550.0,181.9039,181.9325,181.7134,181.7134,5550.0
2019-12-18 11:40:00,190.76,190.76,190.46,190.63,19239.0,181.6848,181.6848,181.3991,181.561,19239.0
2019-12-18 11:45:00,190.66,190.75,190.51,190.51,8835.0,181.5896,181.6753,181.4467,181.4467,8835.0
2019-12-18 11:50:00,190.47,190.47,190.32,190.35,4986.0,181.4086,181.4086,181.2658,181.2944,4986.0
2019-12-18 11:55:00,190.33,190.56,190.23,190.23,7200.0,181.2753,181.4944,181.1801,181.1801,7200.0
2019-12-18 12:00:00,190.36,190.36,190.29,190.32,5712.0,181.3039,181.3039,181.2372,181.2658,5712.0
2019-12-18 12:05:00,190.37,190.4,190.16,190.25,7899.0,181.3134,181.342,181.1134,181.1991,7899.0
2019-12-18 12:10:00,190.3,190.34,190.24,190.34,4500.0,181.2467,181.2848,181.1896,181.2848,4500.0
2019-12-18 12:15:00,190.29,190.34,190.26,190.3,2103.0,181.2372,181.2848,181.2086,181.2467,2103.0
2019-12-18 12:20:00,190.24,190.35,190.24,190.35,711.0,181.1896,181.2944,181.1896,181.2944,711.0
2019-12-18 12:25:00,190.32,190.41,190.29,190.33,2400.0,181.2658,181.3515,181.2372,181.2753,2400.0
2019-12-18 12:30:00,190.37,190.37,190.27,190.27,1200.0,181.3134,181.3134,181.2182,181.2182,1200.0
2019-12-18 12:35:00,190.32,190.49,190.29,190.49,1800.0,181.2658,181.4277,181.2372,181.4277,1800.0
2019-12-18 12:40:00,190.45,190.45,190.36,190.36,900.0,181.3896,181.3896,181.3039,181.3039,900.0
2019-12-18 12:45:00,190.28,190.45,190.28,190.4,1200.0,181.2277,181.3896,181.2277,181.342,1200.0
2019-12-18 12:50:00,190.48,190.48,190.44,190.44,1200.0,181.4182,181.4182,181.3801,181.3801,1200.0
2019-12-18 12:55:00,190.46,190.51,190.44,190.51,900.0,181.3991,181.4467,181.3801,181.4467,900.0
2019-12-18 13:00:00,190.53,190.67,190.47,190.67,1953.0,181.4658,181.5991,181.4086,181.5991,1953.0
2019-12-18 13:05:00,190.66,190.76,190.66,190.73,3168.0,181.5896,181.6848,181.5896,181.6563,3168.0
2019-12-18 13:10:00,190.7,190.7,190.7,190.7,300.0,181.6277,181.6277,181.6277,181.6277,300.0
2019-12-18 13:15:00,190.82,190.84,190.77,190.79,2580.0,181.742,181.761,181.6944,181.7134,2580.0
2019-12-18 13:20:00,190.85,190.87,190.8,190.8,2187.0,181.7706,181.7896,181.7229,181.7229,2187.0
2019-12-18 13:25:00,190.81,190.88,190.81,190.86,2400.0,181.7325,181.7991,181.7325,181.7801,2400.0
2019-12-18 13:30:00,190.86,190.9,190.85,190.9,1947.0,181.7801,181.8182,181.7706,181.8182,1947.0
2019-12-18 13:35:00,190.91,190.95,190.86,190.88,6300.0,181.8277,181.8658,181.7801,181.7991,6300.0
2019-12-18 13:40:00,190.91,191.12,190.91,191.07,3000.0,181.8277,182.0277,181.8277,181.9801,3000.0
2019-12-18 13:45:00,191.15,191.36,191.15,191.36,3249.0,182.0563,182.2563,182.0563,182.2563,3249.0
2019-12-18 13:50:00,191.43,191.43,191.36,191.36,1908.0,182.323,182.323,182.2563,182.2563,1908.0
2019-12-18 13:55:00,191.32,191.37,191.26,191.26,3000.0,182.2182,182.2658,182.1611,182.1611,3000.0
2019-12-18 14:00:00,191.16,191.16,191.07,191.07,900.0,182.0658,182.0658,181.9801,181.9801,900.0
2019-12-18 14:05:00,191.1,191.34,191.07,191.28,3300.0,182.0087,182.2373,181.9801,182.1801,3300.0
2019-12-18 14:10:00,191.35,191.45,191.33,191.34,1818.0,182.2468,182.342,182.2277,182.2373,1818.0
2019-12-18 14:15:00,191.32,191.34,191.1,191.1,2100.0,182.2182,182.2373,182.0087,182.0087,2100.0
2019-12-18 14:20:00,191.15,191.21,191.12,191.12,1575.0,182.0563,182.1134,182.0277,182.0277,1575.0
2019-12-18 14:25:00,191.18,191.27,191.16,191.27,3300.0,182.0849,182.1706,182.0658,182.1706,3300.0
2019-12-18 14:30:00,191.28,191.71,191.28,191.66,9042.0,182.1801,182.5897,182.1801,182.542,9042.0
2019-12-18 14:35:00,191.61,191.68,191.6,191.66,2100.0,182.4944,182.5611,182.4849,182.542,2100.0
2019-12-18 14:40:00,191.67,191.67,191.51,191.51,3000.0,182.5516,182.5516,182.3992,182.3992,3000.0
2019-12-18 14:45:00,191.59,191.59,191.46,191.51,2322.0,182.4754,182.4754,182.3515,182.3992,2322.0
2019-12-18 14:50:00,191.55,191.67,191.55,191.67,3000.0,182.4373,182.5516,182.4373,182.5516,3000.0
2019-12-18 14:55:00,191.68,191.74,191.62,191.64,2322.0,182.5611,182.6182,182.5039,182.523,2322.0
2019-12-18 15:00:00,191.7,191.7,191.7,191.7,900.0,182.5801,182.5801,182.5801,182.5801,900.0
2019-12-18 15:05:00,191.67,191.68,191.6,191.66,9492.0,182.5516,182.5611,182.4849,182.542,9492.0
2019-12-18 15:10:00,191.7,191.7,191.6,191.6,5400.0,182.5801,182.5801,182.4849,182.4849,5400.0
2019-12-18 15:15:00,191.58,191.6,191.5,191.58,9993.0,182.4658,182.4849,182.3896,182.4658,9993.0
2019-12-18 15:20:00,191.58,191.62,191.45,191.49,8805.0,182.4658,182.5039,182.342,182.3801,8805.0
2019-12-18 15:25:00,191.45,191.47,191.37,191.37,2400.0,182.342,182.3611,182.2658,182.2658,2400.0
2019-12-18 15:30:00,191.36,191.36,191.08,191.08,6801.0,182.2563,182.2563,181.9896,181.9896,6801.0
2019-12-18 15:35:00,191.13,191.13,190.75,190.77,15864.0,182.0372,182.0372,181.6753,181.6944,15864.0
2019-12-18 15:40:00,190.79,190.88,190.78,190.81,8931.0,181.7134,181.7991,181.7039,181.7325,8931.0
2019-12-18 15:45:00,190.76,190.81,190.08,190.48,67116.0,181.6848,181.7325,181.0372,181.4182,67116.0
2019-12-18 15:50:00,190.6,190.83,190.54,190.65,21420.0,181.5325,181.7515,181.4753,181.5801,21420.0
2019-12-18 15:55:00,190.67,190.94,190.67,190.88,39984.0,181.5991,181.8563,181.5991,181.7991,39984.0
2019-12-19 09:30:00,191.32,192.49,190.57,192.24,9519.0,182.2182,183.3325,181.5039,183.0944,9519.0
2019-12-19 09:35:00,192.28,192.33,192.02,192.08,3759.0,183.1325,183.1802,182.8849,182.9421,3759.0
2019-12-19 09:40:00,192.03,192.03,191.96,191.96,1200.0,182.8944,182.8944,182.8278,182.8278,1200.0
2019-12-19 09:45:00,191.95,192.38,191.95,192.38,4431.0,182.8182,183.2278,182.8182,183.2278,4431.0
2019-12-19 09:50:00,192.34,192.34,192.1,192.12,3483.0,183.1897,183.1897,182.9611,182.9801,3483.0
2019-12-19 09:55:00,192.02,192.02,192.0,192.0,600.0,182.8849,182.8849,182.8659,182.8659,600.0
2019-12-19 10:00:00,191.86,192.05,191.85,192.05,2700.0,182.7325,182.9135,182.723,182.9135,2700.0
2019-12-19 10:05:00,192.18,192.33,192.16,192.33,11010.0,183.0373,183.1802,183.0182,183.1802,11010.0
2019-12-19 10:10:00,192.57,192.57,192.43,192.53,6348.0,183.4087,183.4087,183.2754,183.3706,6348.0
2019-12-19 10:15:00,192.53,192.58,192.46,192.58,7800.0,183.3706,183.4183,183.304,183.4183,7800.0
2019-12-19 10:20:00,192.48,192.6,192.48,192.6,5109.0,183.323,183.4373,183.323,183.4373,5109.0
2019-12-19 10:25:00,192.61,192.65,192.38,192.52,11421.0,183.4468,183.4849,183.2278,183.3611,11421.0
2019-12-19 10:30:00,192.51,192.58,192.39,192.58,5400.0,183.3516,183.4183,183.2373,183.4183,5400.0
2019-12-19 10:35:00,192.58,192.74,192.58,192.72,3345.0,183.4183,183.5707,183.4183,183.5516,3345.0
2019-12-19 10:40:00,192.73,192.93,192.73,192.93,1500.0,183.5611,183.7516,183.5611,183.7516,1500.0
2019-12-19 10:45:00,192.95,193.01,192.88,192.99,4950.0,183.7707,183.8278,183.704,183.8088,4950.0
2019-12-19 10:50:00,192.99,192.99,192.72,192.75,11040.0,183.8088,183.8088,183.5516,183.5802,11040.0
2019-12-19 10:55:00,192.76,192.91,192.75,192.82,6291.0,183.5897,183.7326,183.5802,183.6468,6291.0
2019-12-19 11:00:00,192.85,192.91,192.75,192.75,6396.0,183.6754,183.7326,183.5802,183.5802,6396.0
2019-12-19 11:05:00,192.72,192.77,192.71,192.73,1500.0,183.5516,183.5992,183.5421,183.5611,1500.0
2019-12-19 11:10:00,192.72,192.85,192.72,192.85,2700.0,183.5516,183.6754,183.5516,183.6754,2700.0
2019-12-19 11:15:00,192.83,192.91,192.81,192.85,2766.0,183.6564,183.7326,183.6373,183.6754,2766.0
2019-12-19 11:20:00,192.97,193.22,192.97,193.11,3750.0,183.7897,184.0278,183.7897,183.9231,3750.0
2019-12-19 11:25:00,193.15,193.15,193.0,193.0,6951.0,183.9611,183.9611,183.8183,183.8183,6951.0
2019-12-19 11:30:00,192.99,193.03,192.86,192.86,7134.0,183.8088,183.8469,183.6849,183.6849,7134.0
2019-12-19 11:35:00,192.88,192.88,192.77,192.79,1800.0,183.704,183.704,183.5992,183.6183,1800.0
2019-12-19 11:40:00,192.79,192.81,192.6,192.7,3861.0,183.6183,183.6373,183.4373,183.5326,3861.0
2019-12-19 11:45:00,192.67,192.74,192.63,192.63,2409.0,183.504,183.5707,183.4659,183.4659,2409.0
2019-12-19 11:50:00,192.67,192.69,192.55,192.61,4536.0,183.504,183.523,183.3897,183.4468,4536.0
2019-12-19 11:55:00,192.55,192.71,192.51,192.58,18819.0,183.3897,183.5421,183.3516,183.4183,18819.0
2019-12-19 12:00:00,192.55,192.63,192.55,192.59,1500.0,183.3897,183.4659,183.3897,183.4278,1500.0
2019-12-19 12:05:00,192.65,192.65,192.64,192.64,600.0,183.4849,183.4849,183.4754,183.4754,600.0
2019-12-19 12:10:00,192.65,192.7,192.54,192.54,7479.0,183.4849,183.5326,183.3802,183.3802,7479.0
2019-12-19 12:15:00,192.56,192.64,192.56,192.59,3000.0,183.3992,183.4754,183.3992,183.4278,3000.0
2019-12-19 12:20:00,192.64,192.7,192.59,192.63,4500.0,183.4754,183.5326,183.4278,183.4659,4500.0
2019-12-19 12:25:00,192.59,192.65,192.39,192.47,6042.0,183.4278,183.4849,183.2373,183.3135,6042.0
2019-12-19 12:30:00,192.42,192.47,192.41,192.46,1500.0,183.2659,183.3135,183.2564,183.304,1500.0
2019-12-19 12:35:00,192.51,192.51,192.33,192.33,3300.0,183.3516,183.3516,183.1802,183.1802,3300.0
2019-12-19 12:40:00,192.33,192.33,192.33,192.33,0.0,183.1802,183.1802,183.1802,183.1802,0.0
2019-12-19 12:45:00,192.29,192.4,192.23,192.4,4437.0,183.1421,183.2468,183.0849,183.2468,4437.0
2019-12-19 12:50:00,192.36,192.36,192.27,192.34,2019.0,183.2087,183.2087,183.123,183.1897,2019.0
2019-12-19 12:55:00,192.28,192.41,192.28,192.29,2190.0,183.1325,183.2564,183.1325,183.1421,2190.0
2019-12-19 13:00:00,192.29,192.31,192.29,192.31,600.0,183.1421,183.1611,183.1421,183.1611,600.0
2019-12-19 13:05:00,192.28,192.28,192.17,192.27,4299.0,183.1325,183.1325,183.0278,183.123,4299.0
2019-12-19 13:10:00,192.22,192.26,192.0,192.0,4527.0,183.0754,183.1135,182.8659,182.8659,4527.0
2019-12-19 13:15:00,192.09,192.09,191.94,192.01,1800.0,182.9516,182.9516,182.8087,182.8754,1800.0
2019-12-19 13:20:00,192.0,192.06,191.99,191.99,5055.0,182.8659,182.923,182.8563,182.8563,5055.0
2019-12-19 13:25:00,191.99,191.99,191.89,191.91,8700.0,182.8563,182.8563,182.7611,182.7801,8700.0
2019-12-19 13:30:00,191.86,192.03,191.79,191.95,9510.0,182.7325,182.8944,182.6658,182.8182,9510.0
2019-12-19 13:35:00,191.89,192.0,191.89,192.0,2100.0,182.7611,182.8659,182.7611,182.8659,2100.0
2019-12-19 13:40:00,192.08,192.14,191.98,191.98,6000.0,182.9421,182.9992,182.8468,182.8468,6000.0
2019-12-19 13:45:00,192.0,192.0,191.74,191.85,6360.0,182.8659,182.8659,182.6182,182.723,6360.0
2019-12-19 13:50:00,191.83,191.84,191.77,191.77,3900.0,182.7039,182.7135,182.6468,182.6468,3900.0
2019-12-19 13:55:00,191.8,191.82,191.58,191.58,23394.0,182.6754,182.6944,182.4658,182.4658,23394.0
2019-12-19 14:00:00,191.61,191.64,191.58,191.64,2385.0,182.4944,182.523,182.4658,182.523,2385.0
2019-12-19 14:05:00,191.66,191.81,191.63,191.64,6600.0,182.542,182.6849,182.5135,182.523,6600.0
2019-12-19 14:10:00,191.64,191.69,191.57,191.69,6039.0,182.523,182.5706,182.4563,182.5706,6039.0
2019-12-19 14:15:00,191.66,191.81,191.6,191.63,20109.0,182.542,182.6849,182.4849,182.5135,20109.0
2019-12-19 14:20:00,191.63,191.84,191.6,191.76,20397.0,182.5135,182.7135,182.4849,182.6373,20397.0
2019-12-19 14:25:00,191.75,191.82,191.68,191.72,32964.0,182.6278,182.6944,182.5611,182.5992,32964.0
2019-12-19 14:30:00,191.72,191.8,191.69,191.77,4872.0,182.5992,182.6754,182.5706,182.6468,4872.0
2019-12-19 14:35:00,191.77,191.79,191.7,191.73,4464.0,182.6468,182.6658,182.5801,182.6087,4464.0
2019-12-19 14:40:00,191.74,191.74,191.69,191.69,747.0,182.6182,182.6182,182.5706,182.5706,747.0
2019-12-19 14:45:00,191.8,192.25,191.72,192.08,20943.0,182.6754,183.104,182.5992,182.9421,20943.0
2019-12-19 14:50:00,192.1,192.15,192.09,192.15,1854.0,182.9611,183.0087,182.9516,183.0087,1854.0
2019-12-19 14:55:00,192.15,192.24,192.15,192.2,6021.0,183.0087,183.0944,183.0087,183.0563,6021.0
2019-12-19 15:00:00,192.18,192.29,192.18,192.19,4218.0,183.0373,183.1421,183.0373,183.0468,4218.0
2019-12-19 15:05:00,192.28,192.28,192.18,192.18,7506.0,183.1325,183.1325,183.0373,183.0373,7506.0
2019-12-19 15:10:00,192.28,192.42,192.28,192.41,1800.0,183.1325,183.2659,183.1325,183.2564,1800.0
2019-12-19 15:15:00,192.38,192.5,192.35,192.45,7047.0,183.2278,183.3421,183.1992,183.2945,7047.0
2019-12-19 15:20:00,192.45,192.51,192.39,192.39,10845.0,183.2945,183.3516,183.2373,183.2373,10845.0
2019-12-19 15:25:00,192.4,192.48,192.36,192.48,8004.0,183.2468,183.323,183.2087,183.323,8004.0
2019-12-19 15:30:00,192.5,192.52,192.32,192.38,8103.0,183.3421,183.3611,183.1706,183.2278,8103.0
2019-12-19 15:35:00,192.37,192.37,192.15,192.17,8751.0,183.2183,183.2183,183.0087,183.0278,8751.0
2019-12-19 15:40:00,192.19,192.3,192.17,192.21,7464.0,183.0468,183.1516,183.0278,183.0659,7464.0
2019-12-19 15:45:00,192.15,192.29,192.12,192.13,7509.0,183.0087,183.1421,182.9801,182.9897,7509.0
2019-12-19 15:50:00,192.09,192.49,192.09,192.48,18915.0,182.9516,183.3325,182.9516,183.323,18915.0
2019-12-19 15:55:00,192.5,192.6,192.3,192.57,50958.0,183.3421,183.4373,183.1516,183.4087,50958.0
2019-12-20 09:30:00,193.76,193.76,192.48,193.05,431196.0,184.5421,184.5421,183.323,183.8659,431196.0
2019-12-20 09:35:00,193.86,193.86,193.86,193.86,300.0,184.6374,184.6374,184.6374,184.6374,300.0
2019-12-20 09:40:00,193.96,193.96,193.34,193.67,5700.0,184.7326,184.7326,184.1421,184.4564,5700.0
2019-12-20 09:45:00,193.72,193.72,193.53,193.6,1650.0,184.504,184.504,184.3231,184.3897,1650.0
2019-12-20 09:50:00,193.65,193.65,193.57,193.57,1500.0,184.4374,184.4374,184.3612,184.3612,1500.0
2019-12-20 09:55:00,193.44,193.44,193.38,193.38,1200.0,184.2374,184.2374,184.1802,184.1802,1200.0
2019-12-20 10:00:00,193.45,193.7,193.45,193.55,2700.0,184.2469,184.485,184.2469,184.3421,2700.0
2019-12-20 10:05:00,193.5,193.67,193.29,193.29,4536.0,184.2945,184.4564,184.0945,184.0945,4536.0
2019-12-20 10:10:00,193.14,193.3,193.12,193.22,5463.0,183.9516,184.104,183.9326,184.0278,5463.0
2019-12-20 10:15:00,193.34,193.62,193.34,193.62,1800.0,184.1421,184.4088,184.1421,184.4088,1800.0
2019-12-20 10:20:00,193.57,193.57,193.22,193.22,12828.0,184.3612,184.3612,184.0278,184.0278,12828.0
2019-12-20 10:25:00,193.27,193.27,192.97,192.97,2400.0,184.0754,184.0754,183.7897,183.7897,2400.0
2019-12-20 10:30:00,193.05,193.44,193.05,193.4,2871.0,183.8659,184.2374,183.8659,184.1993,2871.0
2019-12-20 10:35:00,193.34,193.34,193.23,193.32,2100.0,184.1421,184.1421,184.0373,184.1231,2100.0
2019-12-20 10:40:00,193.23,193.27,192.93,193.08,4845.0,184.0373,184.0754,183.7516,183.8945,4845.0
2019-12-20 10:45:00,192.9,192.95,192.9,192.94,3000.0,183.723,183.7707,183.723,183.7611,3000.0
2019-12-20 10:50:00,192.97,193.31,192.95,193.28,5151.0,183.7897,184.1135,183.7707,184.085,5151.0
2019-12-20 10:55:00,193.22,193.35,193.18,193.31,1860.0,184.0278,184.1516,183.9897,184.1135,1860.0
2019-12-20 11:00:00,193.32,193.36,193.32,193.33,1800.0,184.1231,184.1612,184.1231,184.1326,1800.0
2019-12-20 11:05:00,193.32,193.39,193.32,193.33,1200.0,184.1231,184.1897,184.1231,184.1326,1200.0
2019-12-20 11:10:00,193.33,193.35,193.11,193.15,13263.0,184.1326,184.1516,183.9231,183.9611,13263.0
2019-12-20 11:15:00,193.15,193.24,193.01,193.22,6600.0,183.9611,184.0469,183.8278,184.0278,6600.0
2019-12-20 11:20:00,193.18,193.34,193.18,193.3,2712.0,183.9897,184.1421,183.9897,184.104,2712.0
2019-12-20 11:25:00,193.15,193.15,192.98,193.11,3279.0,183.9611,183.9611,183.7992,183.9231,3279.0
2019-12-20 11:30:00,193.19,193.2,193.18,193.2,600.0,183.9992,184.0088,183.9897,184.0088,600.0
2019-12-20 11:35:00,193.25,193.25,193.13,193.16,900.0,184.0564,184.0564,183.9421,183.9707,900.0
2019-12-20 11:40:00,193.14,193.21,193.03,193.2,3000.0,183.9516,184.0183,183.8469,184.0088,3000.0
2019-12-20 11:45:00,193.27,193.49,193.25,193.46,9072.0,184.0754,184.285,184.0564,184.2564,9072.0
2019-12-20 11:50:00,193.37,193.37,193.31,193.33,2148.0,184.1707,184.1707,184.1135,184.1326,2148.0
2019-12-20 11:55:00,193.33,193.33,193.19,193.19,3000.0,184.1326,184.1326,183.9992,183.9992,3000.0
2019-12-20 12:00:00,193.19,193.19,192.94,192.94,1800.0,183.9992,183.9992,183.7611,183.7611,1800.0
2019-12-20 12:05:00,192.87,192.88,192.46,192.49,8136.0,183.6945,183.704,183.304,183.3325,8136.0
2019-12-20 12:10:00,192.45,192.69,192.45,192.69,2403.0,183.2945,183.523,183.2945,183.523,2403.0
2019-12-20 12:15:00,192.57,192.57,192.51,192.51,2100.0,183.4087,183.4087,183.3516,183.3516,2100.0
2019-12-20 12:20:00,192.5,192.61,192.5,192.61,1800.0,183.3421,183.4468,183.3421,183.4468,1800.0
2019-12-20 12:25:00,192.7,192.84,192.7,192.84,900.0,183.5326,183.6659,183.5326,183.6659,900.0
2019-12-20 12:30:00,192.8,192.8,192.16,192.16,15204.0,183.6278,183.6278,183.0182,183.0182,15204.0
2019-12-20 12:35:00,192.26,192.4,192.25,192.25,1500.0,183.1135,183.2468,183.104,183.104,1500.0
2019-12-20 12:40:00,192.31,192.39,192.25,192.39,3000.0,183.1611,183.2373,183.104,183.2373,3000.0
2019-12-20 12:45:00,192.52,192.52,192.34,192.39,4500.0,183.3611,183.3611,183.1897,183.2373,4500.0
2019-12-20 12:50:00,192.39,192.39,192.05,192.05,5088.0,183.2373,183.2373,182.9135,182.9135,5088.0
2019-12-20 12:55:00,192.1,192.35,192.1,192.31,5400.0,182.9611,183.1992,182.9611,183.1611,5400.0
2019-12-20 13:00:00,192.33,192.67,192.33,192.67,2100.0,183.1802,183.504,183.1802,183.504,2100.0
2019-12-20 13:05:00,192.7,192.73,192.6,192.68,5274.0,183.5326,183.5611,183.4373,183.5135,5274.0
2019-12-20 13:10:00,192.66,192.71,192.66,192.71,2100.0,183.4945,183.5421,183.4945,183.5421,2100.0
2019-12-20 13:15:00,192.71,192.71,192.71,192.71,0.0,183.5421,183.5421,183.5421,183.5421,0.0
2019-12-20 13:20:00,192.85,192.87,192.81,192.82,1500.0,183.6754,183.6945,183.6373,183.6468,1500.0
2019-12-20 13:25:00,192.81,192.81,192.75,192.78,927.0,183.6373,183.6373,183.5802,183.6088,927.0
2019-12-20 13:30:00,192.82,192.83,192.75,192.81,2469.0,183.6468,183.6564,183.5802,183.6373,2469.0
2019-12-20 13:35:00,192.78,192.83,192.71,192.72,6015.0,183.6088,183.6564,183.5421,183.5516,6015.0
2019-12-20 13:40:00,192.79,192.79,192.67,192.67,1200.0,183.6183,183.6183,183.504,183.504,1200.0
2019-12-20 13:45:00,192.7,192.83,192.7,192.83,3900.0,183.5326,183.6564,183.5326,183.6564,3900.0
2019-12-20 13:50:00,192.96,192.97,192.93,192.97,1500.0,183.7802,183.7897,183.7516,183.7897,1500.0
2019-12-20 13:55:00,192.91,192.92,192.83,192.88,2400.0,183.7326,183.7421,183.6564,183.704,2400.0
2019-12-20 14:00:00,192.92,193.0,192.91,192.91,3300.0,183.7421,183.8183,183.7326,183.7326,3300.0
2019-12-20 14:05:00,192.92,193.01,192.92,192.95,3615.0,183.7421,183.8278,183.7421,183.7707,3615.0
2019-12-20 14:10:00,192.93,192.94,192.91,192.94,954.0,183.7516,183.7611,183.7326,183.7611,954.0
2019-12-20 14:15:00,192.97,193.03,192.84,193.03,5127.0,183.7897,183.8469,183.6659,183.8469,5127.0
2019-12-20 14:20:00,192.98,193.0,192.58,192.65,14541.0,183.7992,183.8183,183.4183,183.4849,14541.0
2019-12-20 14:25:00,192.75,192.95,192.74,192.93,3000.0,183.5802,183.7707,183.5707,183.7516,3000.0
2019-12-20 14:30:00,192.89,193.04,192.89,192.98,3321.0,183.7135,183.8564,183.7135,183.7992,3321.0
2019-12-20 14:35:00,193.07,193.07,192.98,192.99,1500.0,183.885,183.885,183.7992,183.8088,1500.0
2019-12-20 14:40:00,193.0,193.14,192.87,193.14,18387.0,183.8183,183.9516,183.6945,183.9516,18387.0
2019-12-20 14:45:00,193.18,193.23,193.14,193.18,8442.0,183.9897,184.0373,183.9516,183.9897,8442.0
2019-12-20 14:50:00,193.23,193.3,193.23,193.24,3300.0,184.0373,184.104,184.0373,184.0469,3300.0
2019-12-20 14:55:00,193.23,193.25,193.2,193.25,1200.0,184.0373,184.0564,184.0088,184.0564,1200.0
2019-12-20 15:00:00,193.3,193.3,193.21,193.21,4200.0,184.104,184.104,184.0183,184.0183,4200.0
2019-12-20 15:05:00,193.21,193.33,193.19,193.26,6000.0,184.0183,184.1326,183.9992,184.0659,6000.0
2019-12-20 15:10:00,193.26,193.26,193.19,193.19,1803.0,184.0659,184.0659,183.9992,183.9992,1803.0
2019-12-20 15:15:00,193.26,193.5,193.22,193.5,6363.0,184.0659,184.2945,184.0278,184.2945,6363.0
2019-12-20 15:20:00,193.49,193.67,193.43,193.65,8463.0,184.285,184.4564,184.2278,184.4374,8463.0
2019-12-20 15:25:00,193.67,193.67,193.6,193.64,7200.0,184.4564,184.4564,184.3897,184.4278,7200.0
2019-12-20 15:30:00,193.64,193.79,193.62,193.74,5154.0,184.4278,184.5707,184.4088,184.5231,5154.0
2019-12-20 15:35:00,193.77,193.9,193.75,193.83,19404.0,184.5517,184.6755,184.5326,184.6088,19404.0
2019-12-20 15:40:00,193.78,193.9,193.71,193.88,20586.0,184.5612,184.6755,184.4945,184.6564,20586.0
2019-12-20 15:45:00,193.85,193.87,193.73,193.87,16143.0,184.6278,184.6469,184.5136,184.6469,16143.0
2019-12-20 15:50:00,193.87,194.12,193.87,194.07,29259.0,184.6469,184.885,184.6469,184.8374,29259.0
2019-12-20 15:55:00,194.09,194.2,193.66,193.71,88389.0,184.8564,184.9612,184.4469,184.4945,88389.0
2019-12-23 09:30:00,193.97,193.97,193.15,193.81,9447.0,184.7421,184.7421,183.9611,184.5897,9447.0
2019-12-23 09:35:00,193.55,193.8,193.52,193.8,1776.0,184.3421,184.5802,184.3135,184.5802,1776.0
2019-12-23 09:40:00,193.43,193.46,193.43,193.46,1203.0,184.2278,184.2564,184.2278,184.2564,1203.0
2019-12-23 09:45:00,193.46,193.46,193.46,193.46,0.0,184.2564,184.2564,184.2564,184.2564,0.0
2019-12-23 09:50:00,193.86,193.86,193.43,193.73,9300.0,184.6374,184.6374,184.2278,184.5136,9300.0
2019-12-23 09:55:00,193.84,194.02,193.84,193.99,6780.0,184.6183,184.7898,184.6183,184.7612,6780.0
2019-12-23 10:00:00,193.99,194.17,193.99,194.01,3825.0,184.7612,184.9326,184.7612,184.7802,3825.0
2019-12-23 10:05:00,193.93,194.2,193.85,194.03,7233.0,184.704,184.9612,184.6278,184.7993,7233.0
2019-12-23 10:10:00,194.06,194.07,193.94,194.05,2700.0,184.8279,184.8374,184.7136,184.8183,2700.0
2019-12-23 10:15:00,194.1,194.1,194.01,194.01,900.0,184.866,184.866,184.7802,184.7802,900.0
2019-12-23 10:20:00,194.14,194.2,194.07,194.07,1500.0,184.9041,184.9612,184.8374,184.8374,1500.0
2019-12-23 10:25:00,194.07,194.07,193.88,193.88,2400.0,184.8374,184.8374,184.6564,184.6564,2400.0
2019-12-23 10:30:00,193.92,194.02,193.92,194.02,2532.0,184.6945,184.7898,184.6945,184.7898,2532.0
2019-12-23 10:35:00,194.06,194.19,194.06,194.14,3600.0,184.8279,184.9517,184.8279,184.9041,3600.0
2019-12-23 10:40:00,194.15,194.23,194.15,194.23,1800.0,184.9136,184.9898,184.9136,184.9898,1800.0
2019-12-23 10:45:00,194.2,194.28,194.15,194.16,3600.0,184.9612,185.0374,184.9136,184.9231,3600.0
2019-12-23 10:50:00,194.15,194.55,194.1,194.55,5985.0,184.9136,185.2945,184.866,185.2945,5985.0
2019-12-23 10:55:00,194.56,194.73,194.56,194.65,1518.0,185.3041,185.466,185.3041,185.3898,1518.0
2019-12-23 11:00:00,194.68,194.68,194.47,194.48,1839.0,185.4184,185.4184,185.2184,185.2279,1839.0
2019-12-23 11:05:00,194.46,194.49,194.37,194.37,3600.0,185.2088,185.2374,185.1231,185.1231,3600.0
2019-12-23 11:10:00,194.27,194.27,193.91,193.92,5202.0,185.0279,185.0279,184.685,184.6945,5202.0
2019-12-23 11:15:00,193.85,193.85,193.85,193.85,600.0,184.6278,184.6278,184.6278,184.6278,600.0
2019-12-23 11:20:00,193.84,193.84,193.84,193.84,300.0,184.6183,184.6183,184.6183,184.6183,300.0
2019-12-23 11:25:00,193.85,193.86,193.76,193.78,3600.0,184.6278,184.6374,184.5421,184.5612,3600.0
2019-12-23 11:30:00,193.87,194.0,193.87,193.95,6630.0,184.6469,184.7707,184.6469,184.7231,6630.0
2019-12-23 11:35:00,193.85,193.86,193.85,193.86,600.0,184.6278,184.6374,184.6278,184.6374,600.0
2019-12-23 11:40:00,193.84,193.95,193.84,193.95,2703.0,184.6183,184.7231,184.6183,184.7231,2703.0
2019-12-23 11:45:00,193.84,193.94,193.78,193.94,5400.0,184.6183,184.7136,184.5612,184.7136,5400.0
2019-12-23 11:50:00,194.01,194.01,193.92,193.94,1500.0,184.7802,184.7802,184.6945,184.7136,1500.0
2019-12-23 11:55:00,193.9,193.9,193.86,193.86,900.0,184.6755,184.6755,184.6374,184.6374,900.0
2019-12-23 12:00:00,193.91,193.99,193.89,193.99,3285.0,184.685,184.7612,184.6659,184.7612,3285.0
2019-12-23 12:05:00,193.99,194.07,193.99,194.02,2073.0,184.7612,184.8374,184.7612,184.7898,2073.0
2019-12-23 12:10:00,194.01,194.06,193.99,193.99,1200.0,184.7802,184.8279,184.7612,184.7612,1200.0
2019-12-23 12:15:00,193.94,194.07,193.94,194.07,900.0,184.7136,184.8374,184.7136,184.8374,900.0
2019-12-23 12:20:00,194.03,194.33,194.03,194.33,3000.0,184.7993,185.085,184.7993,185.085,3000.0
2019-12-23 12:25:00,194.2,194.2,194.2,194.2,300.0,184.9612,184.9612,184.9612,184.9612,300.0
2019-12-23 12:30:00,194.18,194.18,194.13,194.13,600.0,184.9421,184.9421,184.8945,184.8945,600.0
2019-12-23 12:35:00,194.18,194.18,194.05,194.06,1809.0,184.9421,184.9421,184.8183,184.8279,1809.0
2019-12-23 12:40:00,193.98,193.98,193.98,193.98,300.0,184.7517,184.7517,184.7517,184.7517,300.0
2019-12-23 12:45:00,193.94,193.97,193.94,193.97,1155.0,184.7136,184.7421,184.7136,184.7421,1155.0
2019-12-23 12:50:00,194.08,194.08,194.08,194.08,300.0,184.8469,184.8469,184.8469,184.8469,300.0
2019-12-23 12:55:00,194.13,194.14,194.12,194.13,1500.0,184.8945,184.9041,184.885,184.8945,1500.0
2019-12-23 13:00:00,194.26,194.26,194.12,194.12,2100.0,185.0183,185.0183,184.885,184.885,2100.0
2019-12-23 13:05:00,194.13,194.14,194.13,194.14,900.0,184.8945,184.9041,184.8945,184.9041,900.0
2019-12-23 13:10:00,194.12,194.2,194.08,194.2,2400.0,184.885,184.9612,184.8469,184.9612,2400.0
2019-12-23 13:15:00,194.16,194.24,194.16,194.18,7452.0,184.9231,184.9993,184.9231,184.9421,7452.0
2019-12-23 13:20:00,194.18,194.18,194.13,194.15,1500.0,184.9421,184.9421,184.8945,184.9136,1500.0
2019-12-23 13:25:00,194.15,194.17,194.1,194.17,1800.0,184.9136,184.9326,184.866,184.9326,1800.0
2019-12-23 13:30:00,194.13,194.15,194.13,194.15,1620.0,184.8945,184.9136,184.8945,184.9136,1620.0
2019-12-23 13:35:00,194.14,194.14,194.07,194.07,1800.0,184.9041,184.9041,184.8374,184.8374,1800.0
2019-12-23 13:40:00,194.09,194.09,194.08,194.08,900.0,184.8564,184.8564,184.8469,184.8469,900.0
2019-12-23 13:45:00,194.03,194.06,194.01,194.01,2700.0,184.7993,184.8279,184.7802,184.7802,2700.0
2019-12-23 13:50:00,194.02,194.02,194.0,194.01,1269.0,184.7898,184.7898,184.7707,184.7802,1269.0
2019-12-23 13:55:00,194.0,194.08,193.96,194.06,9723.0,184.7707,184.8469,184.7326,184.8279,9723.0
2019-12-23 14:00:00,194.06,194.06,194.06,194.06,0.0,184.8279,184.8279,184.8279,184.8279,0.0
2019-12-23 14:05:00,194.1,194.43,194.1,194.42,4833.0,184.866,185.1803,184.866,185.1707,4833.0
2019-12-23 14:10:00,194.47,194.52,194.44,194.52,900.0,185.2184,185.266,185.1898,185.266,900.0
2019-12-23 14:15:00,194.53,194.53,194.45,194.45,2709.0,185.2755,185.2755,185.1993,185.1993,2709.0
2019-12-23 14:20:00,194.37,194.5,194.37,194.45,4200.0,185.1231,185.2469,185.1231,185.1993,4200.0
2019-12-23 14:25:00,194.43,194.53,194.43,194.47,4401.0,185.1803,185.2755,185.1803,185.2184,4401.0
2019-12-23 14:30:00,194.47,194.47,194.47,194.47,0.0,185.2184,185.2184,185.2184,185.2184,0.0
2019-12-23 14:35:00,194.39,194.39,194.39,194.39,420.0,185.1422,185.1422,185.1422,185.1422,420.0
2019-12-23 14:40:00,194.28,194.3,194.19,194.3,1386.0,185.0374,185.0564,184.9517,185.0564,1386.0
2019-12-23 14:45:00,194.34,194.34,194.29,194.31,1200.0,185.0945,185.0945,185.0469,185.066,1200.0
2019-12-23 14:50:00,194.39,194.5,194.39,194.42,7362.0,185.1422,185.2469,185.1422,185.1707,7362.0
2019-12-23 14:55:00,194.44,194.51,194.44,194.51,1500.0,185.1898,185.2564,185.1898,185.2564,1500.0
2019-12-23 15:00:00,194.5,194.5,194.38,194.48,1800.0,185.2469,185.2469,185.1326,185.2279,1800.0
2019-12-23 15:05:00,194.5,194.58,194.49,194.58,2700.0,185.2469,185.3231,185.2374,185.3231,2700.0
2019-12-23 15:10:00,194.62,194.66,194.58,194.63,4332.0,185.3612,185.3993,185.3231,185.3707,4332.0
2019-12-23 15:15:00,194.63,194.66,194.6,194.63,4722.0,185.3707,185.3993,185.3422,185.3707,4722.0
2019-12-23 15:20:00,194.6,194.6,194.57,194.57,996.0,185.3422,185.3422,185.3136,185.3136,996.0
2019-12-23 15:25:00,194.55,194.58,194.55,194.57,900.0,185.2945,185.3231,185.2945,185.3136,900.0
2019-12-23 15:30:00,194.6,194.65,194.39,194.39,5703.0,185.3422,185.3898,185.1422,185.1422,5703.0
2019-12-23 15:35:00,194.31,194.71,194.22,194.71,18603.0,185.066,185.4469,184.9802,185.4469,18603.0
2019-12-23 15:40:00,194.63,194.63,194.35,194.38,3300.0,185.3707,185.3707,185.1041,185.1326,3300.0
2019-12-23 15:45:00,194.47,194.47,194.42,194.43,2400.0,185.2184,185.2184,185.1707,185.1803,2400.0
2019-12-23 15:50:00,194.51,194.55,194.44,194.47,9909.0,185.2564,185.2945,185.1898,185.2184,9909.0
2019-12-23 15:55:00,194.52,194.56,194.35,194.37,26376.0,185.266,185.3041,185.1041,185.1231,26376.0
2019-12-24 09:30:00,193.46,194.07,193.46,194.07,14556.0,184.2564,184.8374,184.2564,184.8374,14556.0
2019-12-24 09:35:00,194.07,194.07,194.07,194.07,600.0,184.8374,184.8374,184.8374,184.8374,600.0
2019-12-24 09:40:00,194.32,194.32,194.25,194.31,1800.0,185.0755,185.0755,185.0088,185.066,1800.0
2019-12-24 09:45:00,194.39,194.52,194.3,194.38,8073.0,185.1422,185.266,185.0564,185.1326,8073.0
2019-12-24 09:50:00,194.54,194.54,194.24,194.24,900.0,185.285,185.285,184.9993,184.9993,900.0
2019-12-24 09:55:00,194.49,194.49,194.49,194.49,300.0,185.2374,185.2374,185.2374,185.2374,300.0
2019-12-24 10:00:00,194.58,194.65,194.2,194.2,4500.0,185.3231,185.3898,184.9612,184.9612,4500.0
2019-12-24 10:05:00,194.09,194.1,194.09,194.1,900.0,184.8564,184.866,184.8564,184.866,900.0
2019-12-24 10:10:00,194.02,194.2,194.02,194.2,1470.0,184.7898,184.9612,184.7898,184.9612,1470.0
2019-12-24 10:15:00,194.14,194.15,194.14,194.15,759.0,184.9041,184.9136,184.9041,184.9136,759.0
2019-12-24 10:20:00,194.07,194.23,193.59,193.59,12075.0,184.8374,184.9898,184.3802,184.3802,12075.0
2019-12-24 10:25:00,193.67,194.11,193.67,194.11,2496.0,184.4564,184.8755,184.4564,184.8755,2496.0
2019-12-24 10:30:00,194.11,194.11,194.11,194.11,900.0,184.8755,184.8755,184.8755,184.8755,900.0
2019-12-24 10:35:00,194.31,194.36,194.26,194.3,1650.0,185.066,185.1136,185.0183,185.0564,1650.0
2019-12-24 10:40:00,194.28,194.28,194.18,194.18,1500.0,185.0374,185.0374,184.9421,184.9421,1500.0
2019-12-24 10:45:00,193.93,193.93,193.69,193.77,2967.0,184.704,184.704,184.4755,184.5517,2967.0
2019-12-24 10:50:00,193.73,193.96,193.73,193.89,1800.0,184.5136,184.7326,184.5136,184.6659,1800.0
2019-12-24 10:55:00,193.87,193.93,193.87,193.93,900.0,184.6469,184.704,184.6469,184.704,900.0
2019-12-24 11:00:00,193.85,193.94,193.84,193.84,1536.0,184.6278,184.7136,184.6183,184.6183,1536.0
2019-12-24 11:05:00,193.82,193.94,193.77,193.79,3654.0,184.5993,184.7136,184.5517,184.5707,3654.0
2019-12-24 11:10:00,193.99,194.12,193.98,194.12,1800.0,184.7612,184.885,184.7517,184.885,1800.0
2019-12-24 11:15:00,193.99,193.99,193.68,193.73,1200.0,184.7612,184.7612,184.4659,184.5136,1200.0
2019-12-24 11:20:00,193.58,193.58,193.54,193.54,600.0,184.3707,184.3707,184.3326,184.3326,600.0
2019-12-24 11:25:00,193.58,193.58,193.49,193.49,1500.0,184.3707,184.3707,184.285,184.285,1500.0
2019-12-24 11:30:00,193.44,193.44,193.44,193.44,300.0,184.2374,184.2374,184.2374,184.2374,300.0
2019-12-24 11:35:00,193.41,193.59,193.41,193.53,1500.0,184.2088,184.3802,184.2088,184.3231,1500.0
2019-12-24 11:40:00,193.51,193.56,193.28,193.35,3999.0,184.304,184.3516,184.085,184.1516,3999.0
2019-12-24 11:45:00,193.27,193.39,193.2,193.25,2787.0,184.0754,184.1897,184.0088,184.0564,2787.0
2019-12-24 11:50:00,193.29,193.29,193.29,193.29,300.0,184.0945,184.0945,184.0945,184.0945,300.0
2019-12-24 11:55:00,193.29,193.44,193.29,193.44,1200.0,184.0945,184.2374,184.0945,184.2374,1200.0
2019-12-24 12:00:00,193.29,193.29,193.29,193.29,600.0,184.0945,184.0945,184.0945,184.0945,600.0
2019-12-24 12:05:00,193.13,193.17,193.07,193.17,3600.0,183.9421,183.9802,183.885,183.9802,3600.0
2019-12-24 12:10:00,193.23,193.72,193.22,193.72,11004.0,184.0373,184.504,184.0278,184.504,11004.0
2019-12-24 12:15:00,193.66,193.69,193.62,193.62,1869.0,184.4469,184.4755,184.4088,184.4088,1869.0
2019-12-24 12:20:00,193.67,193.73,193.41,193.41,3600.0,184.4564,184.5136,184.2088,184.2088,3600.0
2019-12-24 12:25:00,193.44,193.62,193.44,193.6,2259.0,184.2374,184.4088,184.2374,184.3897,2259.0
2019-12-24 12:30:00,193.6,193.69,193.37,193.44,4116.0,184.3897,184.4755,184.1707,184.2374,4116.0
2019-12-24 12:35:00,193.41,193.51,193.3,193.33,12531.0,184.2088,184.304,184.104,184.1326,12531.0
2019-12-24 12:40:00,193.34,193.45,193.31,193.45,1500.0,184.1421,184.2469,184.1135,184.2469,1500.0
2019-12-24 12:45:00,193.44,193.69,193.44,193.65,3600.0,184.2374,184.4755,184.2374,184.4374,3600.0
2019-12-24 12:50:00,193.57,193.8,193.57,193.8,2469.0,184.3612,184.5802,184.3612,184.5802,2469.0
2019-12-24 12:55:00,193.9,193.9,193.6,193.69,10905.0,184.6755,184.6755,184.3897,184.4755,10905.0
2019-12-26 09:30:00,194.01,194.01,193.71,193.81,3534.0,184.7802,184.7802,184.4945,184.5897,3534.0
2019-12-26 09:35:00,193.81,193.81,193.81,193.81,0.0,184.5897,184.5897,184.5897,184.5897,0.0
2019-12-26 09:40:00,194.06,194.06,193.51,193.51,3444.0,184.8279,184.8279,184.304,184.304,3444.0
2019-12-26 09:45:00,193.33,193.33,192.72,193.11,3663.0,184.1326,184.1326,183.5516,183.9231,3663.0
2019-12-26 09:50:00,193.11,193.11,193.11,193.11,0.0,183.9231,183.9231,183.9231,183.9231,0.0
2019-12-26 09:55:00,193.09,193.18,193.08,193.18,1500.0,183.904,183.9897,183.8945,183.9897,1500.0
2019-12-26 10:00:00,193.36,193.36,192.98,193.08,3807.0,184.1612,184.1612,183.7992,183.8945,3807.0
2019-12-26 10:05:00,193.08,193.46,193.08,193.46,1215.0,183.8945,184.2564,183.8945,184.2564,1215.0
2019-12-26 10:10:00,193.28,193.31,193.28,193.31,1200.0,184.085,184.1135,184.085,184.1135,1200.0
2019-12-26 10:15:00,193.58,193.58,193.53,193.53,900.0,184.3707,184.3707,184.3231,184.3231,900.0
2019-12-26 10:20:00,193.53,193.53,193.53,193.53,0.0,184.3231,184.3231,184.3231,184.3231,0.0
2019-12-26 10:25:00,193.23,193.33,193.1,193.12,3405.0,184.0373,184.1326,183.9135,183.9326,3405.0
2019-12-26 10:30:00,193.03,193.03,193.03,193.03,300.0,183.8469,183.8469,183.8469,183.8469,300.0
2019-12-26 10:35:00,193.02,193.08,193.02,193.08,900.0,183.8373,183.8945,183.8373,183.8945,900.0
2019-12-26 10:40:00,193.25,193.37,193.25,193.32,1701.0,184.0564,184.1707,184.0564,184.1231,1701.0
2019-12-26 10:45:00,193.25,193.25,193.22,193.22,1080.0,184.0564,184.0564,184.0278,184.0278,1080.0
2019-12-26 10:50:00,193.15,193.2,193.15,193.2,1500.0,183.9611,184.0088,183.9611,184.0088,1500.0
2019-12-26 10:55:00,193.2,193.2,193.07,193.07,1500.0,184.0088,184.0088,183.885,183.885,1500.0
2019-12-26 11:00:00,193.08,193.11,193.07,193.09,2430.0,183.8945,183.9231,183.885,183.904,2430.0
2019-12-26 11:05:00,193.14,193.14,192.95,192.95,1500.0,183.9516,183.9516,183.7707,183.7707,1500.0
2019-12-26 11:10:00,192.95,192.99,192.91,192.94,3042.0,183.7707,183.8088,183.7326,183.7611,3042.0
2019-12-26 11:15:00,193.24,193.24,193.15,193.22,4116.0,184.0469,184.0469,183.9611,184.0278,4116.0
2019-12-26 11:20:00,193.22,193.23,193.0,193.07,4341.0,184.0278,184.0373,183.8183,183.885,4341.0
2019-12-26 11:25:00,193.24,193.28,193.24,193.28,600.0,184.0469,184.085,184.0469,184.085,600.0
2019-12-26 11:30:00,193.18,193.18,193.0,193.04,5397.0,183.9897,183.9897,183.8183,183.8564,5397.0
2019-12-26 11:35:00,193.02,193.02,192.78,192.81,3054.0,183.8373,183.8373,183.6088,183.6373,3054.0
2019-12-26 11:40:00,192.79,192.82,192.68,192.68,2700.0,183.6183,183.6468,183.5135,183.5135,2700.0
2019-12-26 11:45:00,192.67,192.74,192.61,192.67,2100.0,183.504,183.5707,183.4468,183.504,2100.0
2019-12-26 11:50:00,192.71,192.78,192.69,192.78,2400.0,183.5421,183.6088,183.523,183.6088,2400.0
2019-12-26 11:55:00,192.78,192.95,192.78,192.95,972.0,183.6088,183.7707,183.6088,183.7707,972.0
2019-12-26 12:00:00,192.86,192.86,192.47,192.47,3300.0,183.6849,183.6849,183.3135,183.3135,3300.0
2019-12-26 12:05:00,192.5,192.5,192.43,192.44,747.0,183.3421,183.3421,183.2754,183.2849,747.0
2019-12-26 12:10:00,192.42,192.55,192.42,192.46,1458.0,183.2659,183.3897,183.2659,183.304,1458.0
2019-12-26 12:15:00,192.46,192.46,192.46,192.46,0.0,183.304,183.304,183.304,183.304,0.0
2019-12-26 12:20:00,192.64,192.65,192.59,192.59,1125.0,183.4754,183.4849,183.4278,183.4278,1125.0
2019-12-26 12:25:00,192.66,192.66,192.59,192.59,1848.0,183.4945,183.4945,183.4278,183.4278,1848.0
2019-12-26 12:30:00,192.59,192.67,192.59,192.67,1800.0,183.4278,183.504,183.4278,183.504,1800.0
2019-12-26 12:35:00,192.92,192.92,192.9,192.9,600.0,183.7421,183.7421,183.723,183.723,600.0
2019-12-26 12:40:00,192.9,192.9,192.9,192.9,0.0,183.723,183.723,183.723,183.723,0.0
2019-12-26 12:45:00,192.71,192.71,192.71,192.71,300.0,183.5421,183.5421,183.5421,183.5421,300.0
2019-12-26 12:50:00,192.74,192.74,192.73,192.73,600.0,183.5707,183.5707,183.5611,183.5611,600.0
2019-12-26 12:55:00,192.73,192.73,192.73,192.73,0.0,183.5611,183.5611,183.5611,183.5611,0.0
2019-12-26 13:00:00,192.73,192.73,192.73,192.73,0.0,183.5611,183.5611,183.5611,183.5611,0.0
2019-12-26 13:05:00,192.87,192.87,192.77,192.82,1200.0,183.6945,183.6945,183.5992,183.6468,1200.0
2019-12-26 13:10:00,192.83,192.83,192.82,192.83,1200.0,183.6564,183.6564,183.6468,183.6564,1200.0
2019-12-26 13:15:00,193.0,193.0,193.0,193.0,300.0,183.8183,183.8183,183.8183,183.8183,300.0
2019-12-26 13:20:00,193.07,193.08,193.07,193.08,654.0,183.885,183.8945,183.885,183.8945,654.0
2019-12-26 13:25:00,193.04,193.04,193.04,193.04,984.0,183.8564,183.8564,183.8564,183.8564,984.0
2019-12-26 13:30:00,193.1,193.1,193.09,193.1,345.0,183.9135,183.9135,183.904,183.9135,345.0
2019-12-26 13:35:00,193.04,193.11,193.04,193.07,1800.0,183.8564,183.9231,183.8564,183.885,1800.0
2019-12-26 13:40:00,193.06,193.06,193.06,193.06,300.0,183.8754,183.8754,183.8754,183.8754,300.0
2019-12-26 13:45:00,193.06,193.12,193.03,193.12,900.0,183.8754,183.9326,183.8469,183.9326,900.0
2019-12-26 13:50:00,193.14,193.19,193.14,193.19,600.0,183.9516,183.9992,183.9516,183.9992,600.0
2019-12-26 13:55:00,193.21,193.21,193.15,193.18,2400.0,184.0183,184.0183,183.9611,183.9897,2400.0
2019-12-26 14:00:00,193.16,193.35,193.16,193.35,4203.0,183.9707,184.1516,183.9707,184.1516,4203.0
2019-12-26 14:05:00,193.36,193.41,193.36,193.41,900.0,184.1612,184.2088,184.1612,184.2088,900.0
2019-12-26 14:10:00,193.41,193.49,193.36,193.48,2913.0,184.2088,184.285,184.1612,184.2754,2913.0
2019-12-26 14:15:00,193.48,193.48,193.48,193.48,0.0,184.2754,184.2754,184.2754,184.2754,0.0
2019-12-26 14:20:00,193.46,193.46,193.39,193.4,636.0,184.2564,184.2564,184.1897,184.1993,636.0
2019-12-26 14:25:00,193.37,193.39,193.34,193.34,1800.0,184.1707,184.1897,184.1421,184.1421,1800.0
2019-12-26 14:30:00,193.35,193.41,193.35,193.41,2400.0,184.1516,184.2088,184.1516,184.2088,2400.0
2019-12-26 14:35:00,193.48,193.48,193.48,193.48,300.0,184.2754,184.2754,184.2754,184.2754,300.0
2019-12-26 14:40:00,193.42,193.44,193.42,193.44,1500.0,184.2183,184.2374,184.2183,184.2374,1500.0
2019-12-26 14:45:00,193.48,193.48,193.48,193.48,300.0,184.2754,184.2754,184.2754,184.2754,300.0
2019-12-26 14:50:00,193.43,193.48,193.43,193.48,1200.0,184.2278,184.2754,184.2278,184.2754,1200.0
2019-12-26 14:55:00,193.48,193.48,193.48,193.48,0.0,184.2754,184.2754,184.2754,184.2754,0.0
2019-12-26 15:00:00,193.48,193.48,193.48,193.48,0.0,184.2754,184.2754,184.2754,184.2754,0.0
2019-12-26 15:05:00,193.44,193.56,193.44,193.55,2349.0,184.2374,184.3516,184.2374,184.3421,2349.0
2019-12-26 15:10:00,193.54,193.65,193.54,193.63,1890.0,184.3326,184.4374,184.3326,184.4183,1890.0
2019-12-26 15:15:00,193.61,193.61,193.6,193.6,600.0,184.3993,184.3993,184.3897,184.3897,600.0
2019-12-26 15:20:00,193.58,193.62,193.57,193.62,2025.0,184.3707,184.4088,184.3612,184.4088,2025.0
2019-12-26 15:25:00,193.62,193.66,193.62,193.66,600.0,184.4088,184.4469,184.4088,184.4469,600.0
2019-12-26 15:30:00,193.66,193.66,193.56,193.56,4794.0,184.4469,184.4469,184.3516,184.3516,4794.0
2019-12-26 15:35:00,193.53,193.6,193.41,193.6,5700.0,184.3231,184.3897,184.2088,184.3897,5700.0
2019-12-26 15:40:00,193.68,193.77,193.52,193.77,10014.0,184.4659,184.5517,184.3135,184.5517,10014.0
2019-12-26 15:45:00,193.82,193.82,193.7,193.73,5310.0,184.5993,184.5993,184.485,184.5136,5310.0
2019-12-26 15:50:00,193.73,193.9,193.69,193.74,7941.0,184.5136,184.6755,184.4755,184.5231,7941.0
2019-12-26 15:55:00,193.67,193.92,193.67,193.87,20820.0,184.4564,184.6945,184.4564,184.6469,20820.0
2019-12-27 09:30:00,194.58,194.58,194.13,194.2,4923.0,185.3231,185.3231,184.8945,184.9612,4923.0
2019-12-27 09:35:00,194.52,194.76,194.5,194.56,4248.0,185.266,185.4946,185.2469,185.3041,4248.0
2019-12-27 09:40:00,194.62,194.94,194.62,194.94,3882.0,185.3612,185.666,185.3612,185.666,3882.0
2019-12-27 09:45:00,194.72,194.72,194.72,194.72,600.0,185.4565,185.4565,185.4565,185.4565,600.0
2019-12-27 09:50:00,194.49,194.87,194.49,194.87,3024.0,185.2374,185.5993,185.2374,185.5993,3024.0
2019-12-27 09:55:00,194.91,195.02,194.59,194.59,6678.0,185.6374,185.7422,185.3326,185.3326,6678.0
2019-12-27 10:00:00,194.56,194.56,193.99,194.22,3210.0,185.3041,185.3041,184.7612,184.9802,3210.0
2019-12-27 10:05:00,194.29,194.44,194.24,194.44,4065.0,185.0469,185.1898,184.9993,185.1898,4065.0
2019-12-27 10:10:00,194.31,194.61,194.21,194.61,1800.0,185.066,185.3517,184.9707,185.3517,1800.0
2019-12-27 10:15:00,194.77,194.89,194.71,194.72,1545.0,185.5041,185.6184,185.4469,185.4565,1545.0
2019-12-27 10:20:00,194.78,194.82,194.59,194.62,3300.0,185.5136,185.5517,185.3326,185.3612,3300.0
2019-12-27 10:25:00,194.7,194.87,194.7,194.84,2700.0,185.4374,185.5993,185.4374,185.5707,2700.0
2019-12-27 10:30:00,194.84,194.84,194.84,194.84,0.0,185.5707,185.5707,185.5707,185.5707,0.0
2019-12-27 10:35:00,194.55,194.55,194.55,194.55,300.0,185.2945,185.2945,185.2945,185.2945,300.0
2019-12-27 10:40:00,194.68,194.68,194.43,194.57,900.0,185.4184,185.4184,185.1803,185.3136,900.0
2019-12-27 10:45:00,194.61,194.67,194.42,194.46,6402.0,185.3517,185.4088,185.1707,185.2088,6402.0
2019-12-27 10:50:00,194.54,194.61,194.54,194.56,1200.0,185.285,185.3517,185.285,185.3041,1200.0
2019-12-27 10:55:00,194.56,194.56,194.56,194.56,0.0,185.3041,185.3041,185.3041,185.3041,0.0
2019-12-27 11:00:00,194.65,194.65,194.56,194.56,1800.0,185.3898,185.3898,185.3041,185.3041,1800.0
2019-12-27 11:05:00,194.56,194.56,194.49,194.49,900.0,185.3041,185.3041,185.2374,185.2374,900.0
2019-12-27 11:10:00,194.53,194.53,194.29,194.3,1200.0,185.2755,185.2755,185.0469,185.0564,1200.0
2019-12-27 11:15:00,194.3,194.35,194.22,194.22,2271.0,185.0564,185.1041,184.9802,184.9802,2271.0
2019-12-27 11:20:00,194.11,194.22,194.11,194.11,1503.0,184.8755,184.9802,184.8755,184.8755,1503.0
2019-12-27 11:25:00,194.13,194.2,194.13,194.13,1500.0,184.8945,184.9612,184.8945,184.8945,1500.0
2019-12-27 11:30:00,194.12,194.31,194.12,194.3,1200.0,184.885,185.066,184.885,185.0564,1200.0
2019-12-27 11:35:00,194.32,194.32,194.16,194.16,1455.0,185.0755,185.0755,184.9231,184.9231,1455.0
2019-12-27 11:40:00,194.16,194.16,194.16,194.16,0.0,184.9231,184.9231,184.9231,184.9231,0.0
2019-12-27 11:45:00,194.24,194.24,194.15,194.16,2760.0,184.9993,184.9993,184.9136,184.9231,2760.0
2019-12-27 11:50:00,194.16,194.16,194.16,194.16,0.0,184.9231,184.9231,184.9231,184.9231,0.0
2019-12-27 11:55:00,194.27,194.28,194.2,194.2,2235.0,185.0279,185.0374,184.9612,184.9612,2235.0
2019-12-27 12:00:00,194.24,194.33,194.24,194.27,900.0,184.9993,185.085,184.9993,185.0279,900.0
2019-12-27 12:05:00,194.27,194.27,194.27,194.27,300.0,185.0279,185.0279,185.0279,185.0279,300.0
2019-12-27 12:10:00,194.3,194.32,194.3,194.32,600.0,185.0564,185.0755,185.0564,185.0755,600.0
2019-12-27 12:15:00,194.25,194.25,194.21,194.21,900.0,185.0088,185.0088,184.9707,184.9707,900.0
2019-12-27 12:20:00,194.18,194.18,194.15,194.15,600.0,184.9421,184.9421,184.9136,184.9136,600.0
2019-12-27 12:25:00,194.01,194.09,194.01,194.09,900.0,184.7802,184.8564,184.7802,184.8564,900.0
2019-12-27 12:30:00,194.14,194.14,194.12,194.12,900.0,184.9041,184.9041,184.885,184.885,900.0
2019-12-27 12:35:00,194.15,194.15,194.02,194.02,777.0,184.9136,184.9136,184.7898,184.7898,777.0
2019-12-27 12:40:00,193.97,194.07,193.94,194.07,3171.0,184.7421,184.8374,184.7136,184.8374,3171.0
2019-12-27 12:45:00,194.12,194.18,194.12,194.18,900.0,184.885,184.9421,184.885,184.9421,900.0
2019-12-27 12:50:00,194.28,194.28,194.27,194.27,810.0,185.0374,185.0374,185.0279,185.0279,810.0
2019-12-27 12:55:00,194.27,194.27,194.27,194.27,0.0,185.0279,185.0279,185.0279,185.0279,0.0
2019-12-27 13:00:00,194.13,194.13,193.96,193.96,600.0,184.8945,184.8945,184.7326,184.7326,600.0
2019-12-27 13:05:00,193.96,193.96,193.93,193.93,609.0,184.7326,184.7326,184.704,184.704,609.0
2019-12-27 13:10:00,193.96,193.96,193.95,193.95,900.0,184.7326,184.7326,184.7231,184.7231,900.0
2019-12-27 13:15:00,193.95,193.95,193.95,193.95,0.0,184.7231,184.7231,184.7231,184.7231,0.0
2019-12-27 13:20:00,193.99,194.0,193.91,193.91,2412.0,184.7612,184.7707,184.685,184.685,2412.0
2019-12-27 13:25:00,193.8,193.8,193.8,193.8,300.0,184.5802,184.5802,184.5802,184.5802,300.0
2019-12-27 13:30:00,193.88,193.88,193.88,193.88,300.0,184.6564,184.6564,184.6564,184.6564,300.0
2019-12-27 13:35:00,193.88,193.88,193.88,193.88,0.0,184.6564,184.6564,184.6564,184.6564,0.0
2019-12-27 13:40:00,193.78,193.78,193.7,193.7,1200.0,184.5612,184.5612,184.485,184.485,1200.0
2019-12-27 13:45:00,193.63,193.63,193.63,193.63,300.0,184.4183,184.4183,184.4183,184.4183,300.0
2019-12-27 13:50:00,193.68,193.68,193.68,193.68,849.0,184.4659,184.4659,184.4659,184.4659,849.0
2019-12-27 13:55:00,193.7,193.75,193.7,193.75,1200.0,184.485,184.5326,184.485,184.5326,1200.0
2019-12-27 14:00:00,193.77,194.04,193.77,194.04,1758.0,184.5517,184.8088,184.5517,184.8088,1758.0
2019-12-27 14:05:00,194.05,194.09,194.04,194.04,927.0,184.8183,184.8564,184.8088,184.8088,927.0
2019-12-27 14:10:00,194.01,194.07,193.96,194.07,2700.0,184.7802,184.8374,184.7326,184.8374,2700.0
2019-12-27 14:15:00,194.07,194.07,194.07,194.07,0.0,184.8374,184.8374,184.8374,184.8374,0.0
2019-12-27 14:20:00,194.03,194.04,194.02,194.04,3696.0,184.7993,184.8088,184.7898,184.8088,3696.0
2019-12-27 14:25:00,194.04,194.04,194.04,194.04,0.0,184.8088,184.8088,184.8088,184.8088,0.0
2019-12-27 14:30:00,194.13,194.13,194.06,194.1,1200.0,184.8945,184.8945,184.8279,184.866,1200.0
2019-12-27 14:35:00,194.1,194.1,194.1,194.1,462.0,184.866,184.866,184.866,184.866,462.0
2019-12-27 14:40:00,194.1,194.18,194.06,194.17,1800.0,184.866,184.9421,184.8279,184.9326,1800.0
2019-12-27 14:45:00,194.12,194.15,194.04,194.06,1200.0,184.885,184.9136,184.8088,184.8279,1200.0
2019-12-27 14:50:00,194.11,194.17,194.11,194.17,900.0,184.8755,184.9326,184.8755,184.9326,900.0
2019-12-27 14:55:00,194.21,194.26,194.21,194.26,600.0,184.9707,185.0183,184.9707,185.0183,600.0
2019-12-27 15:00:00,194.26,194.33,194.26,194.26,1200.0,185.0183,185.085,185.0183,185.0183,1200.0
2019-12-27 15:05:00,194.18,194.18,194.18,194.18,600.0,184.9421,184.9421,184.9421,184.9421,600.0
2019-12-27 15:10:00,194.19,194.33,194.15,194.33,2100.0,184.9517,185.085,184.9136,185.085,2100.0
2019-12-27 15:15:00,194.33,194.46,194.33,194.46,1200.0,185.085,185.2088,185.085,185.2088,1200.0
2019-12-27 15:20:00,194.52,194.63,194.49,194.49,3900.0,185.266,185.3707,185.2374,185.2374,3900.0
2019-12-27 15:25:00,194.44,194.44,194.19,194.19,1500.0,185.1898,185.1898,184.9517,184.9517,1500.0
2019-12-27 15:30:00,194.2,194.31,194.2,194.31,3024.0,184.9612,185.066,184.9612,185.066,3024.0
2019-12-27 15:35:00,194.19,194.19,194.19,194.19,900.0,184.9517,184.9517,184.9517,184.9517,900.0
2019-12-27 15:40:00,194.31,194.31,194.08,194.08,3900.0,185.066,185.066,184.8469,184.8469,3900.0
2019-12-27 15:45:00,194.08,194.28,194.05,194.13,4800.0,184.8469,185.0374,184.8183,184.8945,4800.0
2019-12-27 15:50:00,194.03,194.04,193.89,193.97,5226.0,184.7993,184.8088,184.6659,184.7421,5226.0
2019-12-27 15:55:00,193.98,194.04,193.9,193.92,17778.0,184.7517,184.8088,184.6755,184.6945,17778.0
2019-12-30 09:30:00,192.75,193.31,192.75,192.9,25623.0,183.5802,184.1135,183.5802,183.723,25623.0
2019-12-30 09:35:00,193.06,193.06,192.88,192.88,1575.0,183.8754,183.8754,183.704,183.704,1575.0
2019-12-30 09:40:00,192.75,192.75,192.75,192.75,381.0,183.5802,183.5802,183.5802,183.5802,381.0
2019-12-30 09:45:00,192.79,192.79,192.56,192.58,1500.0,183.6183,183.6183,183.3992,183.4183,1500.0
2019-12-30 09:50:00,192.58,192.58,192.58,192.58,0.0,183.4183,183.4183,183.4183,183.4183,0.0
2019-12-30 09:55:00,193.04,193.06,192.99,193.06,1200.0,183.8564,183.8754,183.8088,183.8754,1200.0
2019-12-30 10:00:00,193.14,193.33,192.74,192.79,8706.0,183.9516,184.1326,183.5707,183.6183,8706.0
2019-12-30 10:05:00,192.86,193.08,192.86,193.08,1200.0,183.6849,183.8945,183.6849,183.8945,1200.0
2019-12-30 10:10:00,192.93,192.93,192.67,192.75,4080.0,183.7516,183.7516,183.504,183.5802,4080.0
2019-12-30 10:15:00,192.59,192.59,192.59,192.59,300.0,183.4278,183.4278,183.4278,183.4278,300.0
2019-12-30 10:20:00,192.59,192.59,192.59,192.59,0.0,183.4278,183.4278,183.4278,183.4278,0.0
2019-12-30 10:25:00,192.5,192.53,192.39,192.41,4665.0,183.3421,183.3706,183.2373,183.2564,4665.0
2019-12-30 10:30:00,192.82,192.9,192.58,192.58,2718.0,183.6468,183.723,183.4183,183.4183,2718.0
2019-12-30 10:35:00,192.63,192.85,192.62,192.85,4200.0,183.4659,183.6754,183.4564,183.6754,4200.0
2019-12-30 10:40:00,192.87,192.94,192.87,192.94,900.0,183.6945,183.7611,183.6945,183.7611,900.0
2019-12-30 10:45:00,192.92,192.92,192.9,192.9,600.0,183.7421,183.7421,183.723,183.723,600.0
2019-12-30 10:50:00,192.82,192.82,192.82,192.82,300.0,183.6468,183.6468,183.6468,183.6468,300.0
2019-12-30 10:55:00,192.82,192.83,192.72,192.72,2700.0,183.6468,183.6564,183.5516,183.5516,2700.0
2019-12-30 11:00:00,192.83,192.89,192.58,192.72,5814.0,183.6564,183.7135,183.4183,183.5516,5814.0
2019-12-30 11:05:00,192.71,192.73,192.58,192.73,5991.0,183.5421,183.5611,183.4183,183.5611,5991.0
2019-12-30 11:10:00,192.67,192.78,192.64,192.65,1350.0,183.504,183.6088,183.4754,183.4849,1350.0
2019-12-30 11:15:00,192.97,192.97,192.97,192.97,900.0,183.7897,183.7897,183.7897,183.7897,900.0
2019-12-30 11:20:00,193.09,193.14,193.09,193.14,900.0,183.904,183.9516,183.904,183.9516,900.0
2019-12-30 11:25:00,193.07,193.13,193.02,193.02,6669.0,183.885,183.9421,183.8373,183.8373,6669.0
2019-12-30 11:30:00,193.04,193.1,192.98,193.0,2475.0,183.8564,183.9135,183.7992,183.8183,2475.0
2019-12-30 11:35:00,193.07,193.07,193.07,193.07,2700.0,183.885,183.885,183.885,183.885,2700.0
2019-12-30 11:40:00,193.02,193.1,192.89,193.1,6441.0,183.8373,183.9135,183.7135,183.9135,6441.0
2019-12-30 11:45:00,193.33,193.33,193.33,193.33,300.0,184.1326,184.1326,184.1326,184.1326,300.0
2019-12-30 11:50:00,193.39,193.39,193.3,193.3,600.0,184.1897,184.1897,184.104,184.104,600.0
2019-12-30 11:55:00,193.36,193.5,193.33,193.5,4530.0,184.1612,184.2945,184.1326,184.2945,4530.0
2019-12-30 12:00:00,193.47,193.47,193.47,193.47,900.0,184.2659,184.2659,184.2659,184.2659,900.0
2019-12-30 12:05:00,193.45,193.45,193.41,193.41,933.0,184.2469,184.2469,184.2088,184.2088,933.0
2019-12-30 12:10:00,193.43,193.48,193.43,193.47,900.0,184.2278,184.2754,184.2278,184.2659,900.0
2019-12-30 12:15:00,193.47,193.47,193.47,193.47,0.0,184.2659,184.2659,184.2659,184.2659,0.0
2019-12-30 12:20:00,193.51,193.51,193.29,193.36,5220.0,184.304,184.304,184.0945,184.1612,5220.0
2019-12-30 12:25:00,193.49,193.49,193.49,193.49,300.0,184.285,184.285,184.285,184.285,300.0
2019-12-30 12:30:00,193.49,193.49,193.49,193.49,0.0,184.285,184.285,184.285,184.285,0.0
2019-12-30 12:35:00,193.55,193.56,193.55,193.56,600.0,184.3421,184.3516,184.3421,184.3516,600.0
2019-12-30 12:40:00,193.6,193.6,193.59,193.59,1200.0,184.3897,184.3897,184.3802,184.3802,1200.0
2019-12-30 12:45:00,193.56,193.56,193.56,193.56,300.0,184.3516,184.3516,184.3516,184.3516,300.0
2019-12-30 12:50:00,193.54,193.54,193.46,193.46,900.0,184.3326,184.3326,184.2564,184.2564,900.0
2019-12-30 12:55:00,193.46,193.46,193.46,193.46,0.0,184.2564,184.2564,184.2564,184.2564,0.0
2019-12-30 13:00:00,193.46,193.46,193.46,193.46,0.0,184.2564,184.2564,184.2564,184.2564,0.0
2019-12-30 13:05:00,193.36,193.36,193.36,193.36,300.0,184.1612,184.1612,184.1612,184.1612,300.0
2019-12-30 13:10:00,193.26,193.31,193.21,193.31,1500.0,184.0659,184.1135,184.0183,184.1135,1500.0
2019-12-30 13:15:00,193.39,193.39,193.38,193.38,648.0,184.1897,184.1897,184.1802,184.1802,648.0
2019-12-30 13:20:00,193.33,193.33,193.27,193.27,2007.0,184.1326,184.1326,184.0754,184.0754,2007.0
2019-12-30 13:25:00,193.25,193.25,193.07,193.13,3000.0,184.0564,184.0564,183.885,183.9421,3000.0
2019-12-30 13:30:00,193.06,193.06,192.9,192.9,1200.0,183.8754,183.8754,183.723,183.723,1200.0
2019-12-30 13:35:00,192.91,193.0,192.88,193.0,2400.0,183.7326,183.8183,183.704,183.8183,2400.0
2019-12-30 13:40:00,192.98,193.08,192.97,193.08,1500.0,183.7992,183.8945,183.7897,183.8945,1500.0
2019-12-30 13:45:00,193.03,193.09,192.95,192.99,2400.0,183.8469,183.904,183.7707,183.8088,2400.0
2019-12-30 13:50:00,192.95,193.12,192.95,193.11,1989.0,183.7707,183.9326,183.7707,183.9231,1989.0
2019-12-30 13:55:00,193.1,193.16,193.09,193.16,2700.0,183.9135,183.9707,183.904,183.9707,2700.0
2019-12-30 14:00:00,193.22,193.22,192.99,193.14,4200.0,184.0278,184.0278,183.8088,183.9516,4200.0
2019-12-30 14:05:00,193.06,193.2,193.06,193.2,1800.0,183.8754,184.0088,183.8754,184.0088,1800.0
2019-12-30 14:10:00,193.19,193.24,193.14,193.19,2424.0,183.9992,184.0469,183.9516,183.9992,2424.0
2019-12-30 14:15:00,193.15,193.15,193.08,193.08,1500.0,183.9611,183.9611,183.8945,183.8945,1500.0
2019-12-30 14:20:00,193.04,193.11,192.95,192.99,6321.0,183.8564,183.9231,183.7707,183.8088,6321.0
2019-12-30 14:25:00,193.02,193.03,192.98,193.03,2400.0,183.8373,183.8469,183.7992,183.8469,2400.0
2019-12-30 14:30:00,192.98,192.98,192.94,192.94,900.0,183.7992,183.7992,183.7611,183.7611,900.0
2019-12-30 14:35:00,192.94,192.98,192.75,192.82,6954.0,183.7611,183.7992,183.5802,183.6468,6954.0
2019-12-30 14:40:00,192.84,192.86,192.73,192.83,12639.0,183.6659,183.6849,183.5611,183.6564,12639.0
2019-12-30 14:45:00,192.96,193.01,192.75,193.01,10023.0,183.7802,183.8278,183.5802,183.8278,10023.0
2019-12-30 14:50:00,193.0,193.02,192.95,192.96,2871.0,183.8183,183.8373,183.7707,183.7802,2871.0
2019-12-30 14:55:00,193.04,193.08,192.9,193.02,5616.0,183.8564,183.8945,183.723,183.8373,5616.0
2019-12-30 15:00:00,192.93,192.93,192.63,192.7,9600.0,183.7516,183.7516,183.4659,183.5326,9600.0
2019-12-30 15:05:00,192.79,192.79,192.69,192.69,1200.0,183.6183,183.6183,183.523,183.523,1200.0
2019-12-30 15:10:00,192.69,192.76,192.52,192.67,9357.0,183.523,183.5897,183.3611,183.504,9357.0
2019-12-30 15:15:00,192.66,192.8,192.66,192.8,3708.0,183.4945,183.6278,183.4945,183.6278,3708.0
2019-12-30 15:20:00,192.83,192.85,192.76,192.83,5100.0,183.6564,183.6754,183.5897,183.6564,5100.0
2019-12-30 15:25:00,192.87,192.93,192.82,192.86,3135.0,183.6945,183.7516,183.6468,183.6849,3135.0
2019-12-30 15:30:00,192.91,192.91,192.82,192.82,10086.0,183.7326,183.7326,183.6468,183.6468,10086.0
2019-12-30 15:35:00,192.91,192.96,192.84,192.94,4854.0,183.7326,183.7802,183.6659,183.7611,4854.0
2019-12-30 15:40:00,192.95,192.95,192.82,192.86,9300.0,183.7707,183.7707,183.6468,183.6849,9300.0
2019-12-30 15:45:00,192.92,192.96,192.84,192.9,7239.0,183.7421,183.7802,183.6659,183.723,7239.0
2019-12-30 15:50:00,192.9,192.99,192.87,192.92,11100.0,183.723,183.8088,183.6945,183.7421,11100.0
2019-12-30 15:55:00,192.92,192.99,192.7,192.83,16818.0,183.7421,183.8088,183.5326,183.6564,16818.0
2019-12-31 09:30:00,192.7,192.95,192.67,192.86,15597.0,183.5326,183.7707,183.504,183.6849,15597.0
2019-12-31 09:35:00,192.88,193.14,192.82,193.14,3000.0,183.704,183.9516,183.6468,183.9516,3000.0
2019-12-31 09:40:00,193.2,193.2,193.0,193.09,3900.0,184.0088,184.0088,183.8183,183.904,3900.0
2019-12-31 09:45:00,192.85,192.85,192.68,192.71,7209.0,183.6754,183.6754,183.5135,183.5421,7209.0
2019-12-31 09:50:00,192.52,192.84,192.28,192.79,8223.0,183.3611,183.6659,183.1325,183.6183,8223.0
2019-12-31 09:55:00,192.79,193.03,192.69,193.03,1800.0,183.6183,183.8469,183.523,183.8469,1800.0
2019-12-31 10:00:00,193.11,193.29,193.07,193.29,1350.0,183.9231,184.0945,183.885,184.0945,1350.0
2019-12-31 10:05:00,193.17,193.32,193.07,193.3,1200.0,183.9802,184.1231,183.885,184.104,1200.0
2019-12-31 10:10:00,193.33,193.33,193.24,193.24,2400.0,184.1326,184.1326,184.0469,184.0469,2400.0
2019-12-31 10:15:00,193.32,193.32,193.15,193.31,1503.0,184.1231,184.1231,183.9611,184.1135,1503.0
2019-12-31 10:20:00,193.24,193.31,193.24,193.31,900.0,184.0469,184.1135,184.0469,184.1135,900.0
2019-12-31 10:25:00,193.47,193.56,193.32,193.4,6615.0,184.2659,184.3516,184.1231,184.1993,6615.0
2019-12-31 10:30:00,193.19,193.19,193.19,193.19,300.0,183.9992,183.9992,183.9992,183.9992,300.0
2019-12-31 10:35:00,192.89,193.05,192.89,193.02,3432.0,183.7135,183.8659,183.7135,183.8373,3432.0
2019-12-31 10:40:00,193.26,193.33,193.26,193.33,600.0,184.0659,184.1326,184.0659,184.1326,600.0
2019-12-31 10:45:00,193.4,193.4,193.4,193.4,600.0,184.1993,184.1993,184.1993,184.1993,600.0
2019-12-31 10:50:00,193.39,193.39,193.39,193.39,300.0,184.1897,184.1897,184.1897,184.1897,300.0
2019-12-31 10:55:00,193.35,193.37,193.28,193.28,1800.0,184.1516,184.1707,184.085,184.085,1800.0
2019-12-31 11:00:00,193.08,193.08,192.88,192.91,2070.0,183.8945,183.8945,183.704,183.7326,2070.0
2019-12-31 11:05:00,192.9,192.93,192.9,192.93,600.0,183.723,183.7516,183.723,183.7516,600.0
2019-12-31 11:10:00,192.89,193.09,192.82,193.03,2853.0,183.7135,183.904,183.6468,183.8469,2853.0
2019-12-31 11:15:00,193.09,193.22,192.87,192.91,3921.0,183.904,184.0278,183.6945,183.7326,3921.0
2019-12-31 11:20:00,192.87,192.88,192.87,192.87,300.0,183.6945,183.704,183.6945,183.6945,300.0
2019-12-31 11:25:00,192.83,193.1,192.83,193.1,1800.0,183.6564,183.9135,183.6564,183.9135,1800.0
2019-12-31 11:30:00,192.94,192.95,192.91,192.91,2100.0,183.7611,183.7707,183.7326,183.7326,2100.0
2019-12-31 11:35:00,192.95,193.05,192.95,193.05,3630.0,183.7707,183.8659,183.7707,183.8659,3630.0
2019-12-31 11:40:00,193.0,193.11,192.97,193.1,3300.0,183.8183,183.9231,183.7897,183.9135,3300.0
2019-12-31 11:45:00,193.06,193.33,193.06,193.33,900.0,183.8754,184.1326,183.8754,184.1326,900.0
2019-12-31 11:50:00,193.22,193.22,193.09,193.19,1800.0,184.0278,184.0278,183.904,183.9992,1800.0
2019-12-31 11:55:00,193.07,193.07,193.07,193.07,300.0,183.885,183.885,183.885,183.885,300.0
2019-12-31 12:00:00,193.12,193.19,193.12,193.14,1500.0,183.9326,183.9992,183.9326,183.9516,1500.0
2019-12-31 12:05:00,193.2,193.23,193.13,193.14,1560.0,184.0088,184.0373,183.9421,183.9516,1560.0
2019-12-31 12:10:00,193.09,193.33,193.09,193.33,600.0,183.904,184.1326,183.904,184.1326,600.0
2019-12-31 12:15:00,193.32,193.33,193.32,193.33,1311.0,184.1231,184.1326,184.1231,184.1326,1311.0
2019-12-31 12:20:00,193.22,193.36,193.22,193.31,2100.0,184.0278,184.1612,184.0278,184.1135,2100.0
2019-12-31 12:25:00,193.35,193.61,193.31,193.61,2700.0,184.1516,184.3993,184.1135,184.3993,2700.0
2019-12-31 12:30:00,193.55,193.57,193.55,193.56,1692.0,184.3421,184.3612,184.3421,184.3516,1692.0
2019-12-31 12:35:00,193.53,193.6,193.53,193.6,1500.0,184.3231,184.3897,184.3231,184.3897,1500.0
2019-12-31 12:40:00,193.66,193.77,193.66,193.77,1302.0,184.4469,184.5517,184.4469,184.5517,1302.0
2019-12-31 12:45:00,193.6,193.6,193.52,193.53,1404.0,184.3897,184.3897,184.3135,184.3231,1404.0
2019-12-31 12:50:00,193.5,193.66,193.5,193.66,5760.0,184.2945,184.4469,184.2945,184.4469,5760.0
2019-12-31 12:55:00,193.64,193.73,193.64,193.73,600.0,184.4278,184.5136,184.4278,184.5136,600.0
2019-12-31 13:00:00,193.75,193.75,193.7,193.72,1800.0,184.5326,184.5326,184.485,184.504,1800.0
2019-12-31 13:05:00,193.72,193.72,193.72,193.72,0.0,184.504,184.504,184.504,184.504,0.0
2019-12-31 13:10:00,193.82,193.82,193.82,193.82,300.0,184.5993,184.5993,184.5993,184.5993,300.0
2019-12-31 13:15:00,193.85,193.88,193.78,193.78,5400.0,184.6278,184.6564,184.5612,184.5612,5400.0
2019-12-31 13:20:00,193.81,193.88,193.75,193.88,9936.0,184.5897,184.6564,184.5326,184.6564,9936.0
2019-12-31 13:25:00,193.87,193.89,193.87,193.89,600.0,184.6469,184.6659,184.6469,184.6659,600.0
2019-12-31 13:30:00,193.88,193.96,193.88,193.94,2808.0,184.6564,184.7326,184.6564,184.7136,2808.0
2019-12-31 13:35:00,193.91,194.05,193.9,194.05,3000.0,184.685,184.8183,184.6755,184.8183,3000.0
2019-12-31 13:40:00,194.01,194.04,193.96,193.99,5721.0,184.7802,184.8088,184.7326,184.7612,5721.0
2019-12-31 13:45:00,194.03,194.03,193.97,193.99,1200.0,184.7993,184.7993,184.7421,184.7612,1200.0
2019-12-31 13:50:00,194.06,194.16,194.06,194.08,2898.0,184.8279,184.9231,184.8279,184.8469,2898.0
2019-12-31 13:55:00,194.16,194.18,194.07,194.18,2412.0,184.9231,184.9421,184.8374,184.9421,2412.0
2019-12-31 14:00:00,194.08,194.12,194.07,194.11,1800.0,184.8469,184.885,184.8374,184.8755,1800.0
2019-12-31 14:05:00,194.15,194.15,194.03,194.03,4233.0,184.9136,184.9136,184.7993,184.7993,4233.0
2019-12-31 14:10:00,194.06,194.1,193.95,194.01,5100.0,184.8279,184.866,184.7231,184.7802,5100.0
2019-12-31 14:15:00,194.0,194.16,193.97,194.02,7200.0,184.7707,184.9231,184.7421,184.7898,7200.0
2019-12-31 14:20:00,193.97,194.16,193.97,194.16,5418.0,184.7421,184.9231,184.7421,184.9231,5418.0
2019-12-31 14:25:00,194.1,194.1,194.0,194.0,600.0,184.866,184.866,184.7707,184.7707,600.0
2019-12-31 14:30:00,194.01,194.05,194.01,194.02,5781.0,184.7802,184.8183,184.7802,184.7898,5781.0
2019-12-31 14:35:00,193.95,193.98,193.75,193.75,2700.0,184.7231,184.7517,184.5326,184.5326,2700.0
2019-12-31 14:40:00,193.72,193.82,193.7,193.75,3915.0,184.504,184.5993,184.485,184.5326,3915.0
2019-12-31 14:45:00,193.8,193.88,193.8,193.83,2400.0,184.5802,184.6564,184.5802,184.6088,2400.0
2019-12-31 14:50:00,193.98,194.04,193.8,193.8,2700.0,184.7517,184.8088,184.5802,184.5802,2700.0
2019-12-31 14:55:00,193.74,193.84,193.73,193.73,4161.0,184.5231,184.6183,184.5136,184.5136,4161.0
2019-12-31 15:00:00,193.61,193.72,193.6,193.72,2400.0,184.3993,184.504,184.3897,184.504,2400.0
2019-12-31 15:05:00,193.62,193.62,193.48,193.49,2865.0,184.4088,184.4088,184.2754,184.285,2865.0
2019-12-31 15:10:00,193.62,193.66,193.6,193.66,3600.0,184.4088,184.4469,184.3897,184.4469,3600.0
2019-12-31 15:15:00,193.62,193.73,193.62,193.72,3600.0,184.4088,184.5136,184.4088,184.504,3600.0
2019-12-31 15:20:00,193.85,193.85,193.8,193.8,1848.0,184.6278,184.6278,184.5802,184.5802,1848.0
2019-12-31 15:25:00,193.83,193.84,193.71,193.71,5361.0,184.6088,184.6183,184.4945,184.4945,5361.0
2019-12-31 15:30:00,193.69,193.82,193.69,193.8,8145.0,184.4755,184.5993,184.4755,184.5802,8145.0
2019-12-31 15:35:00,193.82,193.88,193.79,193.88,8214.0,184.5993,184.6564,184.5707,184.6564,8214.0
2019-12-31 15:40:00,193.91,193.99,193.87,193.98,8169.0,184.685,184.7612,184.6469,184.7517,8169.0
2019-12-31 15:45:00,193.96,194.02,193.84,193.94,17700.0,184.7326,184.7898,184.6183,184.7136,17700.0
2019-12-31 15:50:00,193.98,194.43,193.95,194.43,29736.0,184.7517,185.1803,184.7231,185.1803,29736.0
2019-12-31 15:55:00,194.44,194.61,194.26,194.48,67425.0,185.1898,185.3517,185.0183,185.2279,67425.0
2020-01-02 09:30:00,195.02,195.04,194.59,194.9,25389.0,185.7422,185.7612,185.3326,185.6279,25389.0
2020-01-02 09:35:00,194.53,194.63,194.5,194.5,2448.0,185.2755,185.3707,185.2469,185.2469,2448.0
2020-01-02 09:40:00,194.41,194.52,193.87,194.03,7101.0,185.1612,185.266,184.6469,184.7993,7101.0
2020-01-02 09:45:00,194.13,194.22,194.09,194.12,2100.0,184.8945,184.9802,184.8564,184.885,2100.0
2020-01-02 09:50:00,193.89,193.98,193.75,193.81,4749.0,184.6659,184.7517,184.5326,184.5897,4749.0
2020-01-02 09:55:00,193.68,194.0,193.68,193.7,3300.0,184.4659,184.7707,184.4659,184.485,3300.0
2020-01-02 10:00:00,193.75,193.75,193.18,193.19,4800.0,184.5326,184.5326,183.9897,183.9992,4800.0
2020-01-02 10:05:00,193.13,193.22,192.97,192.97,6570.0,183.9421,184.0278,183.7897,183.7897,6570.0
2020-01-02 10:10:00,193.06,193.2,192.97,193.17,12129.0,183.8754,184.0088,183.7897,183.9802,12129.0
2020-01-02 10:15:00,193.1,193.31,192.75,192.86,13683.0,183.9135,184.1135,183.5802,183.6849,13683.0
2020-01-02 10:20:00,192.68,192.81,192.61,192.61,7125.0,183.5135,183.6373,183.4468,183.4468,7125.0
2020-01-02 10:25:00,192.61,192.67,192.39,192.66,6141.0,183.4468,183.504,183.2373,183.4945,6141.0
2020-01-02 10:30:00,192.71,192.73,192.1,192.24,18051.0,183.5421,183.5611,182.9611,183.0944,18051.0
2020-01-02 10:35:00,192.31,192.31,191.85,192.0,11235.0,183.1611,183.1611,182.723,182.8659,11235.0
2020-01-02 10:40:00,192.02,192.11,192.02,192.08,4722.0,182.8849,182.9706,182.8849,182.9421,4722.0
2020-01-02 10:45:00,191.88,192.04,191.74,191.87,13011.0,182.7516,182.904,182.6182,182.742,13011.0
2020-01-02 10:50:00,191.81,191.81,191.42,191.56,21561.0,182.6849,182.6849,182.3135,182.4468,21561.0
2020-01-02 10:55:00,191.63,191.82,191.51,191.82,14664.0,182.5135,182.6944,182.3992,182.6944,14664.0
2020-01-02 11:00:00,191.77,191.92,191.54,191.54,16914.0,182.6468,182.7897,182.4277,182.4277,16914.0
2020-01-02 11:05:00,191.5,191.66,191.38,191.66,12456.0,182.3896,182.542,182.2754,182.542,12456.0
2020-01-02 11:10:00,191.84,191.84,191.59,191.69,10800.0,182.7135,182.7135,182.4754,182.5706,10800.0
2020-01-02 11:15:00,191.56,191.57,191.11,191.16,14496.0,182.4468,182.4563,182.0182,182.0658,14496.0
2020-01-02 11:20:00,191.15,191.25,191.06,191.13,16650.0,182.0563,182.1515,181.9706,182.0372,16650.0
2020-01-02 11:25:00,191.18,191.28,191.0,191.1,14166.0,182.0849,182.1801,181.9134,182.0087,14166.0
2020-01-02 11:30:00,191.11,191.11,190.57,190.64,20232.0,182.0182,182.0182,181.5039,181.5706,20232.0
2020-01-02 11:35:00,190.57,190.92,190.47,190.81,14322.0,181.5039,181.8372,181.4086,181.7325,14322.0
2020-01-02 11:40:00,190.65,190.68,190.38,190.53,11943.0,181.5801,181.6087,181.3229,181.4658,11943.0
2020-01-02 11:45:00,190.53,190.6,190.28,190.6,14211.0,181.4658,181.5325,181.2277,181.5325,14211.0
2020-01-02 11:50:00,190.6,190.6,190.44,190.44,5994.0,181.5325,181.5325,181.3801,181.3801,5994.0
2020-01-02 11:55:00,190.41,190.52,190.41,190.44,10050.0,181.3515,181.4563,181.3515,181.3801,10050.0
2020-01-02 12:00:00,190.45,190.73,190.32,190.73,13800.0,181.3896,181.6563,181.2658,181.6563,13800.0
2020-01-02 12:05:00,190.81,190.84,190.73,190.77,5100.0,181.7325,181.761,181.6563,181.6944,5100.0
2020-01-02 12:10:00,190.74,190.79,190.66,190.79,4500.0,181.6658,181.7134,181.5896,181.7134,4500.0
2020-01-02 12:15:00,190.73,191.09,190.73,190.91,11808.0,181.6563,181.9992,181.6563,181.8277,11808.0
2020-01-02 12:20:00,190.88,190.88,190.67,190.69,11196.0,181.7991,181.7991,181.5991,181.6182,11196.0
2020-01-02 12:25:00,190.72,190.75,190.69,190.7,6288.0,181.6468,181.6753,181.6182,181.6277,6288.0
2020-01-02 12:30:00,190.64,190.66,190.56,190.59,5961.0,181.5706,181.5896,181.4944,181.5229,5961.0
2020-01-02 12:35:00,190.52,190.58,190.48,190.58,1200.0,181.4563,181.5134,181.4182,181.5134,1200.0
2020-01-02 12:40:00,190.51,190.51,190.46,190.47,2124.0,181.4467,181.4467,181.3991,181.4086,2124.0
2020-01-02 12:45:00,190.53,190.56,190.42,190.42,2100.0,181.4658,181.4944,181.361,181.361,2100.0
2020-01-02 12:50:00,190.42,190.45,190.34,190.34,7056.0,181.361,181.3896,181.2848,181.2848,7056.0
2020-01-02 12:55:00,190.38,190.45,190.37,190.4,3366.0,181.3229,181.3896,181.3134,181.342,3366.0
2020-01-02 13:00:00,190.37,190.37,190.19,190.2,5700.0,181.3134,181.3134,181.142,181.1515,5700.0
2020-01-02 13:05:00,190.22,190.26,190.22,190.26,900.0,181.1705,181.2086,181.1705,181.2086,900.0
2020-01-02 13:10:00,190.16,190.16,189.96,190.0,9003.0,181.1134,181.1134,180.9229,180.961,9003.0
2020-01-02 13:15:00,190.02,190.1,190.02,190.09,4410.0,180.9801,181.0562,180.9801,181.0467,4410.0
2020-01-02 13:20:00,190.13,190.29,190.09,190.26,4245.0,181.0848,181.2372,181.0467,181.2086,4245.0
2020-01-02 13:25:00,190.27,190.29,190.12,190.17,3606.0,181.2182,181.2372,181.0753,181.1229,3606.0
2020-01-02 13:30:00,190.18,190.18,190.05,190.1,8106.0,181.1324,181.1324,181.0086,181.0562,8106.0
2020-01-02 13:35:00,190.1,190.1,189.94,189.97,5565.0,181.0562,181.0562,180.9039,180.9324,5565.0
2020-01-02 13:40:00,190.0,190.22,189.96,190.04,18807.0,180.961,181.1705,180.9229,180.9991,18807.0
2020-01-02 13:45:00,190.1,190.17,190.1,190.17,900.0,181.0562,181.1229,181.0562,181.1229,900.0
2020-01-02 13:50:00,190.09,190.1,189.84,189.84,5676.0,181.0467,181.0562,180.8086,180.8086,5676.0
2020-01-02 13:55:00,189.85,189.9,189.78,189.8,12900.0,180.8181,180.8658,180.7515,180.7705,12900.0
2020-01-02 14:00:00,189.79,189.88,189.76,189.86,6561.0,180.761,180.8467,180.7324,180.8277,6561.0
2020-01-02 14:05:00,189.88,190.09,189.88,190.07,4869.0,180.8467,181.0467,180.8467,181.0277,4869.0
2020-01-02 14:10:00,189.98,189.98,189.75,189.78,5115.0,180.942,180.942,180.7229,180.7515,5115.0
2020-01-02 14:15:00,189.78,189.92,189.64,189.91,8184.0,180.7515,180.8848,180.6181,180.8753,8184.0
2020-01-02 14:20:00,190.0,190.0,189.86,189.86,7800.0,180.961,180.961,180.8277,180.8277,7800.0
2020-01-02 14:25:00,189.89,189.94,189.77,189.84,9900.0,180.8562,180.9039,180.7419,180.8086,9900.0
2020-01-02 14:30:00,189.85,189.87,189.78,189.78,4500.0,180.8181,180.8372,180.7515,180.7515,4500.0
2020-01-02 14:35:00,189.79,189.84,189.69,189.7,11526.0,180.761,180.8086,180.6658,180.6753,11526.0
2020-01-02 14:40:00,189.66,189.86,189.58,189.86,9588.0,180.6372,180.8277,180.561,180.8277,9588.0
2020-01-02 14:45:00,189.91,190.0,189.88,189.94,5403.0,180.8753,180.961,180.8467,180.9039,5403.0
2020-01-02 14:50:00,189.97,190.0,189.95,189.96,6075.0,180.9324,180.961,180.9134,180.9229,6075.0
2020-01-02 14:55:00,189.94,189.95,189.78,189.84,9312.0,180.9039,180.9134,180.7515,180.8086,9312.0
2020-01-02 15:00:00,189.82,189.86,189.77,189.8,5700.0,180.7896,180.8277,180.7419,180.7705,5700.0
2020-01-02 15:05:00,189.77,189.77,189.6,189.63,9054.0,180.7419,180.7419,180.58,180.6086,9054.0
2020-01-02 15:10:00,189.65,189.69,189.58,189.63,9120.0,180.6277,180.6658,180.561,180.6086,9120.0
2020-01-02 15:15:00,189.64,189.77,189.61,189.73,10890.0,180.6181,180.7419,180.5896,180.7039,10890.0
2020-01-02 15:20:00,189.7,189.93,189.7,189.93,9771.0,180.6753,180.8943,180.6753,180.8943,9771.0
2020-01-02 15:25:00,189.89,189.93,189.82,189.92,7731.0,180.8562,180.8943,180.7896,180.8848,7731.0
2020-01-02 15:30:00,189.95,190.28,189.95,190.28,23826.0,180.9134,181.2277,180.9134,181.2277,23826.0
2020-01-02 15:35:00,190.27,190.9,190.27,190.69,43218.0,181.2182,181.8182,181.2182,181.6182,43218.0
2020-01-02 15:40:00,190.62,190.88,190.62,190.87,9867.0,181.5515,181.7991,181.5515,181.7896,9867.0
2020-01-02 15:45:00,190.82,190.95,190.77,190.89,14715.0,181.742,181.8658,181.6944,181.8087,14715.0
2020-01-02 15:50:00,190.9,191.05,190.86,191.02,22263.0,181.8182,181.9611,181.7801,181.9325,22263.0
2020-01-02 15:55:00,191.08,191.08,190.53,190.68,72972.0,181.9896,181.9896,181.4658,181.6087,72972.0
2020-01-03 09:30:00,188.45,190.0,188.45,189.34,16560.0,179.4847,180.961,179.4847,180.3324,16560.0
2020-01-03 09:35:00,189.53,189.94,189.53,189.94,4203.0,180.5134,180.9039,180.5134,180.9039,4203.0
2020-01-03 09:40:00,190.35,190.51,190.16,190.45,5928.0,181.2944,181.4467,181.1134,181.3896,5928.0
2020-01-03 09:45:00,190.26,190.27,190.0,190.03,4353.0,181.2086,181.2182,180.961,180.9896,4353.0
2020-01-03 09:50:00,190.48,190.48,190.23,190.48,2169.0,181.4182,181.4182,181.1801,181.4182,2169.0
2020-01-03 09:55:00,190.36,190.36,189.93,190.17,14790.0,181.3039,181.3039,180.8943,181.1229,14790.0
2020-01-03 10:00:00,190.36,190.36,189.73,190.05,4221.0,181.3039,181.3039,180.7039,181.0086,4221.0
2020-01-03 10:05:00,190.11,190.11,189.94,189.94,2730.0,181.0658,181.0658,180.9039,180.9039,2730.0
2020-01-03 10:10:00,189.89,189.89,189.77,189.77,1806.0,180.8562,180.8562,180.7419,180.7419,1806.0
2020-01-03 10:15:00,189.7,189.95,189.3,189.3,6603.0,180.6753,180.9134,180.2943,180.2943,6603.0
2020-01-03 10:20:00,189.2,189.33,189.06,189.29,2892.0,180.1991,180.3229,180.0657,180.2848,2892.0
2020-01-03 10:25:00,189.42,189.49,189.32,189.42,4002.0,180.4086,180.4753,180.3134,180.4086,4002.0
2020-01-03 10:30:00,189.42,189.54,189.39,189.39,1800.0,180.4086,180.5229,180.38,180.38,1800.0
2020-01-03 10:35:00,189.28,189.45,189.26,189.41,3570.0,180.2753,180.4372,180.2562,180.3991,3570.0
2020-01-03 10:40:00,189.41,189.62,189.41,189.47,3714.0,180.3991,180.5991,180.3991,180.4562,3714.0
2020-01-03 10:45:00,189.46,189.68,189.46,189.62,2517.0,180.4467,180.6562,180.4467,180.5991,2517.0
2020-01-03 10:50:00,189.42,189.5,189.19,189.49,10050.0,180.4086,180.4848,180.1895,180.4753,10050.0
2020-01-03 10:55:00,189.44,189.52,189.25,189.25,3003.0,180.4276,180.5038,180.2467,180.2467,3003.0
2020-01-03 11:00:00,189.34,189.34,189.23,189.25,3300.0,180.3324,180.3324,180.2276,180.2467,3300.0
2020-01-03 11:05:00,189.08,189.1,188.99,189.06,3123.0,180.0848,180.1038,179.9991,180.0657,3123.0
2020-01-03 11:10:00,189.03,189.28,188.98,189.21,5700.0,180.0372,180.2753,179.9895,180.2086,5700.0
2020-01-03 11:15:00,189.22,189.33,189.17,189.32,4731.0,180.2181,180.3229,180.1705,180.3134,4731.0
2020-01-03 11:20:00,189.33,189.4,189.27,189.37,3573.0,180.3229,180.3895,180.2657,180.361,3573.0
2020-01-03 11:25:00,189.42,189.51,189.42,189.44,3903.0,180.4086,180.4943,180.4086,180.4276,3903.0
2020-01-03 11:30:00,189.45,189.58,189.42,189.58,13980.0,180.4372,180.561,180.4086,180.561,13980.0
2020-01-03 11:35:00,189.64,189.65,189.6,189.61,3219.0,180.6181,180.6277,180.58,180.5896,3219.0
2020-01-03 11:40:00,189.6,189.71,189.49,189.51,7458.0,180.58,180.6848,180.4753,180.4943,7458.0
2020-01-03 11:45:00,189.68,189.82,189.67,189.67,6216.0,180.6562,180.7896,180.6467,180.6467,6216.0
2020-01-03 11:50:00,189.7,189.75,189.65,189.75,5700.0,180.6753,180.7229,180.6277,180.7229,5700.0
2020-01-03 11:55:00,189.8,189.88,189.73,189.84,7050.0,180.7705,180.8467,180.7039,180.8086,7050.0
2020-01-03 12:00:00,189.85,189.85,189.71,189.77,8346.0,180.8181,180.8181,180.6848,180.7419,8346.0
2020-01-03 12:05:00,189.72,189.75,189.55,189.72,8400.0,180.6943,180.7229,180.5324,180.6943,8400.0
2020-01-03 12:10:00,189.68,189.68,189.22,189.22,5400.0,180.6562,180.6562,180.2181,180.2181,5400.0
2020-01-03 12:15:00,189.06,189.39,189.06,189.39,5856.0,180.0657,180.38,180.0657,180.38,5856.0
2020-01-03 12:20:00,189.46,189.46,189.25,189.37,9903.0,180.4467,180.4467,180.2467,180.361,9903.0
2020-01-03 12:25:00,189.46,189.58,189.31,189.31,4833.0,180.4467,180.561,180.3038,180.3038,4833.0
2020-01-03 12:30:00,189.25,189.52,189.22,189.26,6003.0,180.2467,180.5038,180.2181,180.2562,6003.0
2020-01-03 12:35:00,189.28,189.37,189.24,189.31,3600.0,180.2753,180.361,180.2372,180.3038,3600.0
2020-01-03 12:40:00,189.38,189.38,189.07,189.07,3600.0,180.3705,180.3705,180.0752,180.0752,3600.0
2020-01-03 12:45:00,189.14,189.51,189.14,189.38,11781.0,180.1419,180.4943,180.1419,180.3705,11781.0
2020-01-03 12:50:00,189.46,189.52,189.39,189.41,8808.0,180.4467,180.5038,180.38,180.3991,8808.0
2020-01-03 12:55:00,189.38,189.56,189.33,189.42,32109.0,180.3705,180.5419,180.3229,180.4086,32109.0
2020-01-03 13:00:00,189.51,189.58,189.51,189.57,7059.0,180.4943,180.561,180.4943,180.5515,7059.0
2020-01-03 13:05:00,189.56,189.69,189.41,189.42,7782.0,180.5419,180.6658,180.3991,180.4086,7782.0
2020-01-03 13:10:00,189.41,189.67,189.41,189.67,3336.0,180.3991,180.6467,180.3991,180.6467,3336.0
2020-01-03 13:15:00,189.66,189.66,189.35,189.42,9492.0,180.6372,180.6372,180.3419,180.4086,9492.0
2020-01-03 13:20:00,189.45,189.45,189.22,189.39,3603.0,180.4372,180.4372,180.2181,180.38,3603.0
2020-01-03 13:25:00,189.35,189.5,189.34,189.42,7149.0,180.3419,180.4848,180.3324,180.4086,7149.0
2020-01-03 13:30:00,189.42,189.42,189.19,189.21,5703.0,180.4086,180.4086,180.1895,180.2086,5703.0
2020-01-03 13:35:00,189.15,189.23,188.87,188.87,6156.0,180.1514,180.2276,179.8848,179.8848,6156.0
2020-01-03 13:40:00,189.05,189.18,188.94,189.01,4179.0,180.0562,180.18,179.9514,180.0181,4179.0
2020-01-03 13:45:00,188.96,189.0,188.89,188.98,2850.0,179.9705,180.0086,179.9038,179.9895,2850.0
2020-01-03 13:50:00,188.96,188.96,188.75,188.8,11628.0,179.9705,179.9705,179.7705,179.8181,11628.0
2020-01-03 13:55:00,188.67,188.78,188.62,188.67,8724.0,179.6943,179.799,179.6467,179.6943,8724.0
2020-01-03 14:00:00,188.54,188.65,188.38,188.38,12087.0,179.5705,179.6752,179.4181,179.4181,12087.0
2020-01-03 14:05:00,188.39,188.4,188.1,188.1,12534.0,179.4276,179.4371,179.1514,179.1514,12534.0
2020-01-03 14:10:00,188.15,188.4,188.15,188.29,6450.0,179.199,179.4371,179.199,179.3324,6450.0
2020-01-03 14:15:00,188.36,188.4,188.24,188.25,8412.0,179.399,179.4371,179.2847,179.2943,8412.0
2020-01-03 14:20:00,188.18,188.4,188.18,188.37,6330.0,179.2276,179.4371,179.2276,179.4086,6330.0
2020-01-03 14:25:00,188.35,188.39,188.22,188.26,12906.0,179.3895,179.4276,179.2657,179.3038,12906.0
2020-01-03 14:30:00,188.32,188.59,188.28,188.59,7428.0,179.3609,179.6181,179.3228,179.6181,7428.0
2020-01-03 14:35:00,188.4,188.4,188.28,188.33,2802.0,179.4371,179.4371,179.3228,179.3705,2802.0
2020-01-03 14:40:00,188.28,188.34,188.28,188.31,4929.0,179.3228,179.38,179.3228,179.3514,4929.0
2020-01-03 14:45:00,188.36,188.43,188.36,188.4,3741.0,179.399,179.4657,179.399,179.4371,3741.0
2020-01-03 14:50:00,188.42,188.46,188.4,188.44,4500.0,179.4562,179.4943,179.4371,179.4752,4500.0
2020-01-03 14:55:00,188.48,188.66,188.48,188.59,5100.0,179.5133,179.6848,179.5133,179.6181,5100.0
2020-01-03 15:00:00,188.6,188.9,188.6,188.84,7500.0,179.6276,179.9133,179.6276,179.8562,7500.0
2020-01-03 15:05:00,188.84,188.94,188.84,188.94,8460.0,179.8562,179.9514,179.8562,179.9514,8460.0
2020-01-03 15:10:00,188.94,189.0,188.72,188.94,9450.0,179.9514,180.0086,179.7419,179.9514,9450.0
2020-01-03 15:15:00,188.88,188.98,188.8,188.95,5250.0,179.8943,179.9895,179.8181,179.961,5250.0
2020-01-03 15:20:00,189.0,189.0,188.74,188.74,5847.0,180.0086,180.0086,179.7609,179.7609,5847.0
2020-01-03 15:25:00,188.78,188.84,188.72,188.73,3300.0,179.799,179.8562,179.7419,179.7514,3300.0
2020-01-03 15:30:00,188.76,188.83,188.47,188.55,16941.0,179.78,179.8467,179.5038,179.58,16941.0
2020-01-03 15:35:00,188.65,188.65,188.32,188.32,8517.0,179.6752,179.6752,179.3609,179.3609,8517.0
2020-01-03 15:40:00,188.34,188.58,188.34,188.37,12984.0,179.38,179.6086,179.38,179.4086,12984.0
2020-01-03 15:45:00,188.31,188.49,188.15,188.3,14145.0,179.3514,179.5228,179.199,179.3419,14145.0
2020-01-03 15:50:00,188.31,188.56,188.23,188.56,22332.0,179.3514,179.5895,179.2752,179.5895,22332.0
2020-01-03 15:55:00,188.59,188.66,188.18,188.18,70992.0,179.6181,179.6848,179.2276,179.2276,70992.0
2020-01-06 09:30:00,187.41,187.99,186.97,187.67,36381.0,178.4942,179.0466,178.0752,178.7419,36381.0
2020-01-06 09:35:00,187.54,188.0,187.54,187.99,10950.0,178.618,179.0562,178.618,179.0466,10950.0
2020-01-06 09:40:00,188.0,188.08,187.89,187.89,14538.0,179.0562,179.1323,178.9514,178.9514,14538.0
2020-01-06 09:45:00,187.89,188.15,187.59,187.93,14064.0,178.9514,179.199,178.6657,178.9895,14064.0
2020-01-06 09:50:00,187.93,187.94,187.79,187.88,3579.0,178.9895,178.999,178.8561,178.9419,3579.0
2020-01-06 09:55:00,187.77,188.31,187.77,188.09,32328.0,178.8371,179.3514,178.8371,179.1419,32328.0
2020-01-06 10:00:00,188.02,188.14,187.87,187.88,8478.0,179.0752,179.1895,178.9323,178.9419,8478.0
2020-01-06 10:05:00,187.88,187.88,187.69,187.81,16362.0,178.9419,178.9419,178.7609,178.8752,16362.0
2020-01-06 10:10:00,187.82,188.05,187.74,187.92,14991.0,178.8847,179.1038,178.8085,178.98,14991.0
2020-01-06 10:15:00,187.87,188.04,187.8,187.96,40344.0,178.9323,179.0942,178.8657,179.0181,40344.0
2020-01-06 10:20:00,188.0,188.06,187.8,187.8,15900.0,179.0562,179.1133,178.8657,178.8657,15900.0
2020-01-06 10:25:00,187.82,187.93,187.8,187.81,15570.0,178.8847,178.9895,178.8657,178.8752,15570.0
2020-01-06 10:30:00,187.77,187.86,187.7,187.85,5949.0,178.8371,178.9228,178.7704,178.9133,5949.0
2020-01-06 10:35:00,187.82,187.82,187.57,187.63,19776.0,178.8847,178.8847,178.6466,178.7038,19776.0
2020-01-06 10:40:00,187.72,187.86,187.72,187.81,6336.0,178.7895,178.9228,178.7895,178.8752,6336.0
2020-01-06 10:45:00,187.96,187.96,187.68,187.7,5430.0,179.0181,179.0181,178.7514,178.7704,5430.0
2020-01-06 10:50:00,187.73,187.84,187.72,187.73,8259.0,178.799,178.9038,178.7895,178.799,8259.0
2020-01-06 10:55:00,187.71,187.81,187.59,187.76,12045.0,178.7799,178.8752,178.6657,178.8276,12045.0
2020-01-06 11:00:00,187.82,187.92,187.71,187.71,8166.0,178.8847,178.98,178.7799,178.7799,8166.0
2020-01-06 11:05:00,187.78,187.85,187.77,187.82,6600.0,178.8466,178.9133,178.8371,178.8847,6600.0
2020-01-06 11:10:00,187.83,187.92,187.8,187.86,6060.0,178.8942,178.98,178.8657,178.9228,6060.0
2020-01-06 11:15:00,187.82,187.87,187.73,187.73,5100.0,178.8847,178.9323,178.799,178.799,5100.0
2020-01-06 11:20:00,187.68,187.85,187.63,187.68,14250.0,178.7514,178.9133,178.7038,178.7514,14250.0
2020-01-06 11:25:00,187.72,187.72,187.54,187.54,2703.0,178.7895,178.7895,178.618,178.618,2703.0
2020-01-06 11:30:00,187.5,187.53,187.41,187.43,8991.0,178.5799,178.6085,178.4942,178.5133,8991.0
2020-01-06 11:35:00,187.46,187.51,187.35,187.47,12780.0,178.5418,178.5895,178.4371,178.5514,12780.0
2020-01-06 11:40:00,187.5,187.58,187.42,187.49,18006.0,178.5799,178.6561,178.5037,178.5704,18006.0
2020-01-06 11:45:00,187.58,187.71,187.48,187.48,15798.0,178.6561,178.7799,178.5609,178.5609,15798.0
2020-01-06 11:50:00,187.58,187.61,187.51,187.51,9330.0,178.6561,178.6847,178.5895,178.5895,9330.0
2020-01-06 11:55:00,187.59,188.06,187.58,188.06,6342.0,178.6657,179.1133,178.6561,179.1133,6342.0
2020-01-06 12:00:00,187.98,188.07,187.97,188.07,3072.0,179.0371,179.1228,179.0276,179.1228,3072.0
2020-01-06 12:05:00,188.1,188.41,188.1,188.33,6993.0,179.1514,179.4466,179.1514,179.3705,6993.0
2020-01-06 12:10:00,188.4,188.56,188.24,188.33,13356.0,179.4371,179.5895,179.2847,179.3705,13356.0
2020-01-06 12:15:00,188.3,188.37,188.28,188.37,3708.0,179.3419,179.4086,179.3228,179.4086,3708.0
2020-01-06 12:20:00,188.33,188.41,188.33,188.33,900.0,179.3705,179.4466,179.3705,179.3705,900.0
2020-01-06 12:25:00,188.44,188.46,188.24,188.4,4893.0,179.4752,179.4943,179.2847,179.4371,4893.0
2020-01-06 12:30:00,188.36,188.41,188.26,188.26,4572.0,179.399,179.4466,179.3038,179.3038,4572.0
2020-01-06 12:35:00,188.26,188.26,188.19,188.19,1500.0,179.3038,179.3038,179.2371,179.2371,1500.0
2020-01-06 12:40:00,188.09,188.29,187.98,188.21,5499.0,179.1419,179.3324,179.0371,179.2562,5499.0
2020-01-06 12:45:00,188.18,188.18,188.13,188.14,3000.0,179.2276,179.2276,179.18,179.1895,3000.0
2020-01-06 12:50:00,188.17,188.17,188.0,188.07,3351.0,179.2181,179.2181,179.0562,179.1228,3351.0
2020-01-06 12:55:00,188.09,188.32,188.09,188.32,2478.0,179.1419,179.3609,179.1419,179.3609,2478.0
2020-01-06 13:00:00,188.24,188.33,188.19,188.33,3000.0,179.2847,179.3705,179.2371,179.3705,3000.0
2020-01-06 13:05:00,188.31,188.5,188.28,188.39,2310.0,179.3514,179.5324,179.3228,179.4276,2310.0
2020-01-06 13:10:00,188.42,188.42,188.33,188.34,2700.0,179.4562,179.4562,179.3705,179.38,2700.0
2020-01-06 13:15:00,188.37,188.57,188.26,188.44,6270.0,179.4086,179.599,179.3038,179.4752,6270.0
2020-01-06 13:20:00,188.42,188.52,188.33,188.36,3000.0,179.4562,179.5514,179.3705,179.399,3000.0
2020-01-06 13:25:00,188.31,188.43,188.31,188.36,4695.0,179.3514,179.4657,179.3514,179.399,4695.0
2020-01-06 13:30:00,188.48,188.48,188.33,188.33,2748.0,179.5133,179.5133,179.3705,179.3705,2748.0
2020-01-06 13:35:00,188.34,188.38,188.34,188.34,1800.0,179.38,179.4181,179.38,179.38,1800.0
2020-01-06 13:40:00,188.4,188.46,188.37,188.41,5400.0,179.4371,179.4943,179.4086,179.4466,5400.0
2020-01-06 13:45:00,188.38,188.46,188.36,188.36,5895.0,179.4181,179.4943,179.399,179.399,5895.0
2020-01-06 13:50:00,188.36,188.37,188.2,188.26,7326.0,179.399,179.4086,179.2466,179.3038,7326.0
2020-01-06 13:55:00,188.25,188.28,188.11,188.11,9903.0,179.2943,179.3228,179.1609,179.1609,9903.0
2020-01-06 14:00:00,188.11,188.11,187.95,187.95,9081.0,179.1609,179.1609,179.0085,179.0085,9081.0
2020-01-06 14:05:00,188.0,188.09,187.97,188.08,6600.0,179.0562,179.1419,179.0276,179.1323,6600.0
2020-01-06 14:10:00,188.12,188.13,188.01,188.05,9003.0,179.1704,179.18,179.0657,179.1038,9003.0
2020-01-06 14:15:00,188.01,188.34,188.0,188.16,27144.0,179.0657,179.38,179.0562,179.2085,27144.0
2020-01-06 14:20:00,188.21,188.41,188.18,188.36,8100.0,179.2562,179.4466,179.2276,179.399,8100.0
2020-01-06 14:25:00,188.29,188.34,188.21,188.27,6987.0,179.3324,179.38,179.2562,179.3133,6987.0
2020-01-06 14:30:00,188.26,188.26,188.11,188.23,23637.0,179.3038,179.3038,179.1609,179.2752,23637.0
2020-01-06 14:35:00,188.19,188.2,187.88,187.88,9303.0,179.2371,179.2466,178.9419,178.9419,9303.0
2020-01-06 14:40:00,187.94,188.13,187.91,188.09,6000.0,178.999,179.18,178.9704,179.1419,6000.0
2020-01-06 14:45:00,188.09,188.15,188.02,188.02,6720.0,179.1419,179.199,179.0752,179.0752,6720.0
2020-01-06 14:50:00,188.03,188.1,187.96,187.96,7734.0,179.0847,179.1514,179.0181,179.0181,7734.0
2020-01-06 14:55:00,187.97,188.14,187.91,188.07,9930.0,179.0276,179.1895,178.9704,179.1228,9930.0
2020-01-06 15:00:00,188.07,188.1,187.93,188.03,10215.0,179.1228,179.1514,178.9895,179.0847,10215.0
2020-01-06 15:05:00,187.98,188.01,187.74,187.79,13050.0,179.0371,179.0657,178.8085,178.8561,13050.0
2020-01-06 15:10:00,187.84,187.89,187.77,187.83,10848.0,178.9038,178.9514,178.8371,178.8942,10848.0
2020-01-06 15:15:00,187.84,187.92,187.69,187.69,9000.0,178.9038,178.98,178.7609,178.7609,9000.0
2020-01-06 15:20:00,187.69,187.69,187.46,187.5,10830.0,178.7609,178.7609,178.5418,178.5799,10830.0
2020-01-06 15:25:00,187.45,187.5,187.35,187.36,11592.0,178.5323,178.5799,178.4371,178.4466,11592.0
2020-01-06 15:30:00,187.4,187.63,187.33,187.62,13872.0,178.4847,178.7038,178.418,178.6942,13872.0
2020-01-06 15:35:00,187.72,187.72,187.42,187.42,14400.0,178.7895,178.7895,178.5037,178.5037,14400.0
2020-01-06 15:40:00,187.5,187.62,187.46,187.51,24558.0,178.5799,178.6942,178.5418,178.5895,24558.0
2020-01-06 15:45:00,187.56,187.67,187.41,187.63,28449.0,178.6371,178.7419,178.4942,178.7038,28449.0
2020-01-06 15:50:00,187.67,187.84,187.66,187.79,32406.0,178.7419,178.9038,178.7323,178.8561,32406.0
2020-01-06 15:55:00,187.73,187.93,187.73,187.85,57828.0,178.799,178.9895,178.799,178.9133,57828.0
2020-01-07 09:30:00,188.57,188.71,187.67,188.02,24663.0,179.599,179.7324,178.7419,179.0752,24663.0
2020-01-07 09:35:00,188.04,188.49,187.84,188.28,7194.0,179.0942,179.5228,178.9038,179.3228,7194.0
2020-01-07 09:40:00,187.98,188.13,187.63,187.63,5400.0,179.0371,179.18,178.7038,178.7038,5400.0
2020-01-07 09:45:00,187.8,187.85,187.26,187.26,6957.0,178.8657,178.9133,178.3514,178.3514,6957.0
2020-01-07 09:50:00,187.17,187.42,186.46,186.62,13542.0,178.2656,178.5037,177.5894,177.7418,13542.0
2020-01-07 09:55:00,186.77,187.15,186.72,186.96,7242.0,177.8847,178.2466,177.837,178.0656,7242.0
2020-01-07 10:00:00,187.15,187.35,187.12,187.34,6663.0,178.2466,178.4371,178.218,178.4276,6663.0
2020-01-07 10:05:00,187.71,187.94,187.36,187.56,8334.0,178.7799,178.999,178.4466,178.6371,8334.0
2020-01-07 10:10:00,187.49,187.67,187.45,187.47,4806.0,178.5704,178.7419,178.5323,178.5514,4806.0
2020-01-07 10:15:00,187.41,187.41,187.03,187.33,4659.0,178.4942,178.4942,178.1323,178.418,4659.0
2020-01-07 10:20:00,187.46,187.66,187.46,187.58,2472.0,178.5418,178.7323,178.5418,178.6561,2472.0
2020-01-07 10:25:00,187.71,188.0,187.71,188.0,6978.0,178.7799,179.0562,178.7799,179.0562,6978.0
2020-01-07 10:30:00,188.07,188.08,187.69,187.8,9618.0,179.1228,179.1323,178.7609,178.8657,9618.0
2020-01-07 10:35:00,187.78,187.9,187.78,187.9,2148.0,178.8466,178.9609,178.8466,178.9609,2148.0
2020-01-07 10:40:00,187.83,188.25,187.71,188.08,13872.0,178.8942,179.2943,178.7799,179.1323,13872.0
2020-01-07 10:45:00,188.1,188.28,187.7,187.7,7800.0,179.1514,179.3228,178.7704,178.7704,7800.0
2020-01-07 10:50:00,187.74,187.74,187.58,187.66,3600.0,178.8085,178.8085,178.6561,178.7323,3600.0
2020-01-07 10:55:00,187.71,187.9,187.63,187.79,6024.0,178.7799,178.9609,178.7038,178.8561,6024.0
2020-01-07 11:00:00,187.7,187.96,187.7,187.92,3336.0,178.7704,179.0181,178.7704,178.98,3336.0
2020-01-07 11:05:00,187.98,188.06,187.65,187.78,5700.0,179.0371,179.1133,178.7228,178.8466,5700.0
2020-01-07 11:10:00,187.76,187.83,187.71,187.74,3000.0,178.8276,178.8942,178.7799,178.8085,3000.0
2020-01-07 11:15:00,187.7,187.7,187.42,187.55,1800.0,178.7704,178.7704,178.5037,178.6276,1800.0
2020-01-07 11:20:00,187.58,187.58,187.47,187.54,1647.0,178.6561,178.6561,178.5514,178.618,1647.0
2020-01-07 11:25:00,187.82,187.92,187.81,187.81,2679.0,178.8847,178.98,178.8752,178.8752,2679.0
2020-01-07 11:30:00,187.82,187.82,187.47,187.51,2739.0,178.8847,178.8847,178.5514,178.5895,2739.0
2020-01-07 11:35:00,187.59,187.59,187.59,187.59,1200.0,178.6657,178.6657,178.6657,178.6657,1200.0
2020-01-07 11:40:00,187.68,187.68,187.56,187.61,2700.0,178.7514,178.7514,178.6371,178.6847,2700.0
2020-01-07 11:45:00,187.55,187.69,187.54,187.69,1932.0,178.6276,178.7609,178.618,178.7609,1932.0
2020-01-07 11:50:00,187.6,187.62,187.33,187.33,3009.0,178.6752,178.6942,178.418,178.418,3009.0
2020-01-07 11:55:00,187.32,187.49,187.32,187.49,2223.0,178.4085,178.5704,178.4085,178.5704,2223.0
2020-01-07 12:00:00,187.52,187.63,187.52,187.63,6600.0,178.599,178.7038,178.599,178.7038,6600.0
2020-01-07 12:05:00,187.51,188.0,187.47,188.0,4494.0,178.5895,179.0562,178.5514,179.0562,4494.0
2020-01-07 12:10:00,187.99,188.07,187.98,188.07,3000.0,179.0466,179.1228,179.0371,179.1228,3000.0
2020-01-07 12:15:00,188.03,188.04,187.87,187.89,6600.0,179.0847,179.0942,178.9323,178.9514,6600.0
2020-01-07 12:20:00,187.89,187.89,187.89,187.89,900.0,178.9514,178.9514,178.9514,178.9514,900.0
2020-01-07 12:25:00,187.93,187.93,187.82,187.88,7695.0,178.9895,178.9895,178.8847,178.9419,7695.0
2020-01-07 12:30:00,187.9,187.9,187.79,187.79,1500.0,178.9609,178.9609,178.8561,178.8561,1500.0
2020-01-07 12:35:00,187.94,188.02,187.81,187.81,5208.0,178.999,179.0752,178.8752,178.8752,5208.0
2020-01-07 12:40:00,187.85,188.0,187.81,187.88,6666.0,178.9133,179.0562,178.8752,178.9419,6666.0
2020-01-07 12:45:00,187.87,187.92,187.71,187.71,2811.0,178.9323,178.98,178.7799,178.7799,2811.0
2020-01-07 12:50:00,187.63,187.63,187.42,187.57,1830.0,178.7038,178.7038,178.5037,178.6466,1830.0
2020-01-07 12:55:00,187.57,187.67,187.57,187.67,2403.0,178.6466,178.7419,178.6466,178.7419,2403.0
2020-01-07 13:00:00,187.65,187.74,187.62,187.66,6330.0,178.7228,178.8085,178.6942,178.7323,6330.0
2020-01-07 13:05:00,187.68,187.68,187.62,187.67,2562.0,178.7514,178.7514,178.6942,178.7419,2562.0
2020-01-07 13:10:00,187.65,187.9,187.65,187.87,4647.0,178.7228,178.9609,178.7228,178.9323,4647.0
2020-01-07 13:15:00,187.89,187.93,187.82,187.9,2700.0,178.9514,178.9895,178.8847,178.9609,2700.0
2020-01-07 13:20:00,187.89,187.96,187.88,187.88,5715.0,178.9514,179.0181,178.9419,178.9419,5715.0
2020-01-07 13:25:00,187.84,187.96,187.79,187.88,6903.0,178.9038,179.0181,178.8561,178.9419,6903.0
2020-01-07 13:30:00,187.87,187.87,187.83,187.87,3903.0,178.9323,178.9323,178.8942,178.9323,3903.0
2020-01-07 13:35:00,187.86,187.89,187.62,187.71,7821.0,178.9228,178.9514,178.6942,178.7799,7821.0
2020-01-07 13:40:00,187.7,187.81,187.69,187.75,2700.0,178.7704,178.8752,178.7609,178.818,2700.0
2020-01-07 13:45:00,187.76,187.87,187.72,187.87,4587.0,178.8276,178.9323,178.7895,178.9323,4587.0
2020-01-07 13:50:00,187.79,187.82,187.68,187.68,6534.0,178.8561,178.8847,178.7514,178.7514,6534.0
2020-01-07 13:55:00,187.74,187.79,187.73,187.73,4293.0,178.8085,178.8561,178.799,178.799,4293.0
2020-01-07 14:00:00,187.71,187.8,187.65,187.8,3900.0,178.7799,178.8657,178.7228,178.8657,3900.0
2020-01-07 14:05:00,187.81,187.87,187.78,187.79,4500.0,178.8752,178.9323,178.8466,178.8561,4500.0
2020-01-07 14:10:00,187.76,187.82,187.71,187.76,7281.0,178.8276,178.8847,178.7799,178.8276,7281.0
2020-01-07 14:15:00,187.69,187.69,187.59,187.59,2523.0,178.7609,178.7609,178.6657,178.6657,2523.0
2020-01-07 14:20:00,187.64,187.7,187.57,187.6,5478.0,178.7133,178.7704,178.6466,178.6752,5478.0
2020-01-07 14:25:00,187.67,187.69,187.46,187.46,8217.0,178.7419,178.7609,178.5418,178.5418,8217.0
2020-01-07 14:30:00,187.44,187.46,187.33,187.45,10602.0,178.5228,178.5418,178.418,178.5323,10602.0
2020-01-07 14:35:00,187.45,187.45,187.34,187.44,3000.0,178.5323,178.5323,178.4276,178.5228,3000.0
2020-01-07 14:40:00,187.39,187.45,187.34,187.38,3684.0,178.4752,178.5323,178.4276,178.4656,3684.0
2020-01-07 14:45:00,187.36,187.36,187.19,187.28,9864.0,178.4466,178.4466,178.2847,178.3704,9864.0
2020-01-07 14:50:00,187.28,187.47,187.28,187.38,9285.0,178.3704,178.5514,178.3704,178.4656,9285.0
2020-01-07 14:55:00,187.38,187.52,187.36,187.44,34602.0,178.4656,178.599,178.4466,178.5228,34602.0
2020-01-07 15:00:00,187.46,187.5,187.27,187.3,11403.0,178.5418,178.5799,178.3609,178.3895,11403.0
2020-01-07 15:05:00,187.22,187.32,187.17,187.32,3912.0,178.3133,178.4085,178.2656,178.4085,3912.0
2020-01-07 15:10:00,187.33,187.42,187.33,187.41,3024.0,178.418,178.5037,178.418,178.4942,3024.0
2020-01-07 15:15:00,187.36,187.73,187.36,187.65,5700.0,178.4466,178.799,178.4466,178.7228,5700.0
2020-01-07 15:20:00,187.74,187.74,187.57,187.6,6450.0,178.8085,178.8085,178.6466,178.6752,6450.0
2020-01-07 15:25:00,187.57,187.73,187.41,187.73,14253.0,178.6466,178.799,178.4942,178.799,14253.0
2020-01-07 15:30:00,187.72,187.73,187.55,187.57,8715.0,178.7895,178.799,178.6276,178.6466,8715.0
2020-01-07 15:35:00,187.55,187.6,187.44,187.55,10863.0,178.6276,178.6752,178.5228,178.6276,10863.0
2020-01-07 15:40:00,187.46,187.58,187.46,187.53,13179.0,178.5418,178.6561,178.5418,178.6085,13179.0
2020-01-07 15:45:00,187.49,187.51,187.2,187.2,12849.0,178.5704,178.5895,178.2942,178.2942,12849.0
2020-01-07 15:50:00,187.22,187.27,186.96,187.08,44406.0,178.3133,178.3609,178.0656,178.1799,44406.0
2020-01-07 15:55:00,187.11,187.25,186.77,186.79,124794.0,178.2085,178.3418,177.8847,177.9037,124794.0
2020-01-08 09:30:00,187.35,187.81,187.0,187.29,33078.0,178.4371,178.8752,178.1037,178.3799,33078.0
2020-01-08 09:35:00,187.28,187.99,187.28,187.84,15147.0,178.3704,179.0466,178.3704,178.9038,15147.0
2020-01-08 09:40:00,187.94,187.94,187.63,187.66,7500.0,178.999,178.999,178.7038,178.7323,7500.0
2020-01-08 09:45:00,187.58,188.0,187.32,187.7,13614.0,178.6561,179.0562,178.4085,178.7704,13614.0
2020-01-08 09:50:00,187.7,187.83,187.6,187.6,7800.0,178.7704,178.8942,178.6752,178.6752,7800.0
2020-01-08 09:55:00,187.59,187.86,187.51,187.7,12588.0,178.6657,178.9228,178.5895,178.7704,12588.0
2020-01-08 10:00:00,187.73,187.76,187.65,187.69,8634.0,178.799,178.8276,178.7228,178.7609,8634.0
2020-01-08 10:05:00,187.66,187.7,187.6,187.65,3540.0,178.7323,178.7704,178.6752,178.7228,3540.0
2020-01-08 10:10:00,187.69,188.07,187.69,188.06,27300.0,178.7609,179.1228,178.7609,179.1133,27300.0
2020-01-08 10:15:00,188.03,188.03,187.78,187.9,15267.0,179.0847,179.0847,178.8466,178.9609,15267.0
2020-01-08 10:20:00,187.85,187.89,187.75,187.79,4290.0,178.9133,178.9514,178.818,178.8561,4290.0
2020-01-08 10:25:00,187.75,187.81,187.57,187.61,7479.0,178.818,178.8752,178.6466,178.6847,7479.0
2020-01-08 10:30:00,187.6,187.85,187.6,187.7,4269.0,178.6752,178.9133,178.6752,178.7704,4269.0
2020-01-08 10:35:00,187.78,187.89,187.67,187.72,10317.0,178.8466,178.9514,178.7419,178.7895,10317.0
2020-01-08 10:40:00,187.67,187.79,187.67,187.67,6069.0,178.7419,178.8561,178.7419,178.7419,6069.0
2020-01-08 10:45:00,187.7,187.7,187.62,187.63,1200.0,178.7704,178.7704,178.6942,178.7038,1200.0
2020-01-08 10:50:00,187.67,187.79,187.67,187.79,5253.0,178.7419,178.8561,178.7419,178.8561,5253.0
2020-01-08 10:55:00,187.75,187.76,187.66,187.68,5796.0,178.818,178.8276,178.7323,178.7514,5796.0
2020-01-08 11:00:00,187.67,187.74,187.58,187.74,8700.0,178.7419,178.8085,178.6561,178.8085,8700.0
2020-01-08 11:05:00,187.74,188.0,187.7,188.0,8709.0,178.8085,179.0562,178.7704,179.0562,8709.0
2020-01-08 11:10:00,188.05,188.28,188.05,188.28,4629.0,179.1038,179.3228,179.1038,179.3228,4629.0
2020-01-08 11:15:00,188.26,188.5,188.26,188.5,1890.0,179.3038,179.5324,179.3038,179.5324,1890.0
2020-01-08 11:20:00,188.52,188.56,188.39,188.5,9873.0,179.5514,179.5895,179.4276,179.5324,9873.0
2020-01-08 11:25:00,188.46,188.9,188.13,188.81,14724.0,179.4943,179.9133,179.18,179.8276,14724.0
2020-01-08 11:30:00,188.8,188.99,188.61,188.99,11043.0,179.8181,179.9991,179.6371,179.9991,11043.0
2020-01-08 11:35:00,188.89,189.33,188.89,189.16,15000.0,179.9038,180.3229,179.9038,180.161,15000.0
2020-01-08 11:40:00,189.26,189.77,189.26,189.57,13503.0,180.2562,180.7419,180.2562,180.5515,13503.0
2020-01-08 11:45:00,189.56,189.56,189.29,189.29,20625.0,180.5419,180.5419,180.2848,180.2848,20625.0
2020-01-08 11:50:00,189.24,189.5,189.11,189.5,8850.0,180.2372,180.4848,180.1133,180.4848,8850.0
2020-01-08 11:55:00,189.43,189.84,189.43,189.68,11400.0,180.4181,180.8086,180.4181,180.6562,11400.0
2020-01-08 12:00:00,189.75,189.79,189.65,189.7,8700.0,180.7229,180.761,180.6277,180.6753,8700.0
2020-01-08 12:05:00,189.67,189.74,189.44,189.45,11214.0,180.6467,180.7134,180.4276,180.4372,11214.0
2020-01-08 12:10:00,189.44,189.45,189.25,189.25,15462.0,180.4276,180.4372,180.2467,180.2467,15462.0
2020-01-08 12:15:00,189.27,189.32,189.19,189.25,19632.0,180.2657,180.3134,180.1895,180.2467,19632.0
2020-01-08 12:20:00,189.4,189.4,189.14,189.23,43536.0,180.3895,180.3895,180.1419,180.2276,43536.0
2020-01-08 12:25:00,189.26,189.29,189.13,189.21,16119.0,180.2562,180.2848,180.1324,180.2086,16119.0
2020-01-08 12:30:00,189.22,189.23,189.13,189.13,3969.0,180.2181,180.2276,180.1324,180.1324,3969.0
2020-01-08 12:35:00,188.98,189.04,188.97,189.0,4089.0,179.9895,180.0467,179.98,180.0086,4089.0
2020-01-08 12:40:00,189.0,189.01,188.78,188.78,7416.0,180.0086,180.0181,179.799,179.799,7416.0
2020-01-08 12:45:00,188.85,188.94,188.79,188.87,7350.0,179.8657,179.9514,179.8086,179.8848,7350.0
2020-01-08 12:50:00,188.89,189.2,188.82,189.15,24450.0,179.9038,180.1991,179.8371,180.1514,24450.0
2020-01-08 12:55:00,189.27,189.27,189.02,189.02,14973.0,180.2657,180.2657,180.0276,180.0276,14973.0
2020-01-08 13:00:00,188.75,188.82,188.75,188.82,2616.0,179.7705,179.8371,179.7705,179.8371,2616.0
2020-01-08 13:05:00,188.79,188.82,188.76,188.78,2400.0,179.8086,179.8371,179.78,179.799,2400.0
2020-01-08 13:10:00,188.73,188.91,188.73,188.9,900.0,179.7514,179.9229,179.7514,179.9133,900.0
2020-01-08 13:15:00,188.9,188.9,188.67,188.68,10713.0,179.9133,179.9133,179.6943,179.7038,10713.0
2020-01-08 13:20:00,188.67,188.67,188.45,188.45,7530.0,179.6943,179.6943,179.4847,179.4847,7530.0
2020-01-08 13:25:00,188.35,188.52,188.35,188.5,3684.0,179.3895,179.5514,179.3895,179.5324,3684.0
2020-01-08 13:30:00,188.44,188.54,188.27,188.29,9975.0,179.4752,179.5705,179.3133,179.3324,9975.0
2020-01-08 13:35:00,188.23,188.31,188.18,188.28,3903.0,179.2752,179.3514,179.2276,179.3228,3903.0
2020-01-08 13:40:00,188.33,188.47,188.21,188.38,13224.0,179.3705,179.5038,179.2562,179.4181,13224.0
2020-01-08 13:45:00,188.37,188.38,188.25,188.27,7017.0,179.4086,179.4181,179.2943,179.3133,7017.0
2020-01-08 13:50:00,188.29,188.33,188.25,188.27,4200.0,179.3324,179.3705,179.2943,179.3133,4200.0
2020-01-08 13:55:00,188.34,188.42,188.29,188.39,3309.0,179.38,179.4562,179.3324,179.4276,3309.0
2020-01-08 14:00:00,188.47,188.55,188.34,188.36,13407.0,179.5038,179.58,179.38,179.399,13407.0
2020-01-08 14:05:00,188.39,188.48,188.33,188.33,8250.0,179.4276,179.5133,179.3705,179.3705,8250.0
2020-01-08 14:10:00,188.38,188.57,188.34,188.5,14400.0,179.4181,179.599,179.38,179.5324,14400.0
2020-01-08 14:15:00,188.42,188.64,188.39,188.63,6516.0,179.4562,179.6657,179.4276,179.6562,6516.0
2020-01-08 14:20:00,188.63,188.7,188.51,188.63,8880.0,179.6562,179.7229,179.5419,179.6562,8880.0
2020-01-08 14:25:00,188.57,188.79,188.57,188.65,13830.0,179.599,179.8086,179.599,179.6752,13830.0
2020-01-08 14:30:00,188.67,188.67,188.53,188.6,8445.0,179.6943,179.6943,179.5609,179.6276,8445.0
2020-01-08 14:35:00,188.62,189.02,188.62,189.02,3750.0,179.6467,180.0276,179.6467,180.0276,3750.0
2020-01-08 14:40:00,189.03,189.09,188.94,188.99,10509.0,180.0372,180.0943,179.9514,179.9991,10509.0
2020-01-08 14:45:00,188.97,189.15,188.97,189.15,12195.0,179.98,180.1514,179.98,180.1514,12195.0
2020-01-08 14:50:00,189.25,189.41,189.21,189.41,5100.0,180.2467,180.3991,180.2086,180.3991,5100.0
2020-01-08 14:55:00,189.4,189.74,189.4,189.74,7620.0,180.3895,180.7134,180.3895,180.7134,7620.0
2020-01-08 15:00:00,189.68,189.74,189.58,189.6,8232.0,180.6562,180.7134,180.561,180.58,8232.0
2020-01-08 15:05:00,189.64,189.74,189.47,189.74,12018.0,180.6181,180.7134,180.4562,180.7134,12018.0
2020-01-08 15:10:00,189.6,189.64,189.51,189.57,12489.0,180.58,180.6181,180.4943,180.5515,12489.0
2020-01-08 15:15:00,189.56,189.65,189.55,189.55,4200.0,180.5419,180.6277,180.5324,180.5324,4200.0
2020-01-08 15:20:00,189.6,189.94,189.58,189.94,4800.0,180.58,180.9039,180.561,180.9039,4800.0
2020-01-08 15:25:00,189.94,189.94,189.83,189.9,11895.0,180.9039,180.9039,180.7991,180.8658,11895.0
2020-01-08 15:30:00,189.86,189.98,189.83,189.88,15135.0,180.8277,180.942,180.7991,180.8467,15135.0
2020-01-08 15:35:00,189.93,190.0,189.88,189.92,12012.0,180.8943,180.961,180.8467,180.8848,12012.0
2020-01-08 15:40:00,189.92,190.11,189.88,190.09,11736.0,180.8848,181.0658,180.8467,181.0467,11736.0
2020-01-08 15:45:00,190.04,190.09,189.75,189.86,26313.0,180.9991,181.0467,180.7229,180.8277,26313.0
2020-01-08 15:50:00,189.93,189.93,189.49,189.59,47013.0,180.8943,180.8943,180.4753,180.5705,47013.0
2020-01-08 15:55:00,189.66,189.79,189.54,189.76,134562.0,180.6372,180.761,180.5229,180.7324,134562.0
2020-01-09 09:30:00,190.54,190.54,189.48,189.67,16074.0,181.4753,181.4753,180.4657,180.6467,16074.0
2020-01-09 09:35:00,189.34,189.37,189.14,189.14,2100.0,180.3324,180.361,180.1419,180.1419,2100.0
2020-01-09 09:40:00,189.32,189.66,189.32,189.44,13455.0,180.3134,180.6372,180.3134,180.4276,13455.0
2020-01-09 09:45:00,189.33,189.33,189.0,189.0,8502.0,180.3229,180.3229,180.0086,180.0086,8502.0
2020-01-09 09:50:00,189.22,189.39,189.22,189.39,600.0,180.2181,180.38,180.2181,180.38,600.0
2020-01-09 09:55:00,189.48,189.71,189.38,189.65,8634.0,180.4657,180.6848,180.3705,180.6277,8634.0
2020-01-09 10:00:00,189.69,189.94,189.69,189.74,15930.0,180.6658,180.9039,180.6658,180.7134,15930.0
2020-01-09 10:05:00,189.93,189.93,189.66,189.66,1200.0,180.8943,180.8943,180.6372,180.6372,1200.0
2020-01-09 10:10:00,189.67,190.05,189.67,190.0,60228.0,180.6467,181.0086,180.6467,180.961,60228.0
2020-01-09 10:15:00,189.93,190.1,189.82,190.1,9480.0,180.8943,181.0562,180.7896,181.0562,9480.0
2020-01-09 10:20:00,190.1,190.27,189.88,189.92,6810.0,181.0562,181.2182,180.8467,180.8848,6810.0
2020-01-09 10:25:00,190.07,190.09,189.98,190.05,4608.0,181.0277,181.0467,180.942,181.0086,4608.0
2020-01-09 10:30:00,190.19,190.44,190.1,190.44,4620.0,181.142,181.3801,181.0562,181.3801,4620.0
2020-01-09 10:35:00,190.52,191.0,190.52,191.0,3000.0,181.4563,181.9134,181.4563,181.9134,3000.0
2020-01-09 10:40:00,190.96,190.99,190.75,190.79,9690.0,181.8753,181.9039,181.6753,181.7134,9690.0
2020-01-09 10:45:00,190.96,190.96,190.76,190.84,3525.0,181.8753,181.8753,181.6848,181.761,3525.0
2020-01-09 10:50:00,190.88,191.05,190.88,190.96,7659.0,181.7991,181.9611,181.7991,181.8753,7659.0
2020-01-09 10:55:00,190.92,190.92,190.7,190.71,9750.0,181.8372,181.8372,181.6277,181.6372,9750.0
2020-01-09 11:00:00,190.78,190.86,190.64,190.86,16014.0,181.7039,181.7801,181.5706,181.7801,16014.0
2020-01-09 11:05:00,190.8,190.84,190.52,190.52,22890.0,181.7229,181.761,181.4563,181.4563,22890.0
2020-01-09 11:10:00,190.5,190.55,190.21,190.28,5100.0,181.4372,181.4848,181.161,181.2277,5100.0
2020-01-09 11:15:00,190.27,190.62,190.21,190.62,27756.0,181.2182,181.5515,181.161,181.5515,27756.0
2020-01-09 11:20:00,190.62,190.76,190.42,190.75,35052.0,181.5515,181.6848,181.361,181.6753,35052.0
2020-01-09 11:25:00,190.75,190.83,190.53,190.62,45972.0,181.6753,181.7515,181.4658,181.5515,45972.0
2020-01-09 11:30:00,190.59,190.71,190.5,190.59,12294.0,181.5229,181.6372,181.4372,181.5229,12294.0
2020-01-09 11:35:00,190.67,190.67,190.42,190.43,51945.0,181.5991,181.5991,181.361,181.3705,51945.0
2020-01-09 11:40:00,190.47,190.47,190.03,190.03,110322.0,181.4086,181.4086,180.9896,180.9896,110322.0
2020-01-09 11:45:00,190.08,190.27,190.08,190.25,10200.0,181.0372,181.2182,181.0372,181.1991,10200.0
2020-01-09 11:50:00,190.24,190.27,190.11,190.15,9531.0,181.1896,181.2182,181.0658,181.1039,9531.0
2020-01-09 11:55:00,190.18,190.18,189.71,189.71,3900.0,181.1324,181.1324,180.6848,180.6848,3900.0
2020-01-09 12:00:00,189.74,189.89,189.7,189.82,5100.0,180.7134,180.8562,180.6753,180.7896,5100.0
2020-01-09 12:05:00,189.85,189.88,189.78,189.78,4581.0,180.8181,180.8467,180.7515,180.7515,4581.0
2020-01-09 12:10:00,189.67,189.72,189.48,189.72,7263.0,180.6467,180.6943,180.4657,180.6943,7263.0
2020-01-09 12:15:00,189.67,189.81,189.59,189.81,4257.0,180.6467,180.78,180.5705,180.78,4257.0
2020-01-09 12:20:00,189.8,189.85,189.45,189.45,5400.0,180.7705,180.8181,180.4372,180.4372,5400.0
2020-01-09 12:25:00,189.48,189.58,189.42,189.51,18882.0,180.4657,180.561,180.4086,180.4943,18882.0
2020-01-09 12:30:00,189.47,189.55,189.3,189.33,9309.0,180.4562,180.5324,180.2943,180.3229,9309.0
2020-01-09 12:35:00,189.38,189.44,189.3,189.33,10410.0,180.3705,180.4276,180.2943,180.3229,10410.0
2020-01-09 12:40:00,189.33,189.47,189.13,189.14,16449.0,180.3229,180.4562,180.1324,180.1419,16449.0
2020-01-09 12:45:00,189.14,189.14,188.9,188.9,17304.0,180.1419,180.1419,179.9133,179.9133,17304.0
2020-01-09 12:50:00,188.92,188.97,188.79,188.79,10254.0,179.9324,179.98,179.8086,179.8086,10254.0
2020-01-09 12:55:00,188.82,188.96,188.78,188.92,17556.0,179.8371,179.9705,179.799,179.9324,17556.0
2020-01-09 13:00:00,188.87,188.87,188.64,188.64,8700.0,179.8848,179.8848,179.6657,179.6657,8700.0
2020-01-09 13:05:00,188.67,188.67,188.51,188.6,13110.0,179.6943,179.6943,179.5419,179.6276,13110.0
2020-01-09 13:10:00,188.55,188.73,188.5,188.6,13476.0,179.58,179.7514,179.5324,179.6276,13476.0
2020-01-09 13:15:00,188.66,188.81,188.64,188.7,4755.0,179.6848,179.8276,179.6657,179.7229,4755.0
2020-01-09 13:20:00,188.56,188.66,188.56,188.65,8556.0,179.5895,179.6848,179.5895,179.6752,8556.0
2020-01-09 13:25:00,188.67,188.69,188.56,188.67,9552.0,179.6943,179.7133,179.5895,179.6943,9552.0
2020-01-09 13:30:00,188.78,188.82,188.68,188.75,18522.0,179.799,179.8371,179.7038,179.7705,18522.0
2020-01-09 13:35:00,188.9,188.92,188.84,188.87,5196.0,179.9133,179.9324,179.8562,179.8848,5196.0
2020-01-09 13:40:00,188.89,188.92,188.82,188.91,9690.0,179.9038,179.9324,179.8371,179.9229,9690.0
2020-01-09 13:45:00,188.86,188.97,188.79,188.86,7470.0,179.8752,179.98,179.8086,179.8752,7470.0
2020-01-09 13:50:00,188.83,188.83,188.66,188.71,6150.0,179.8467,179.8467,179.6848,179.7324,6150.0
2020-01-09 13:55:00,188.7,188.72,188.61,188.64,11718.0,179.7229,179.7419,179.6371,179.6657,11718.0
2020-01-09 14:00:00,188.68,188.9,188.63,188.79,22644.0,179.7038,179.9133,179.6562,179.8086,22644.0
2020-01-09 14:05:00,188.79,188.99,188.79,188.88,5679.0,179.8086,179.9991,179.8086,179.8943,5679.0
2020-01-09 14:10:00,188.98,188.98,188.89,188.89,2100.0,179.9895,179.9895,179.9038,179.9038,2100.0
2020-01-09 14:15:00,189.06,189.06,188.86,188.86,4200.0,180.0657,180.0657,179.8752,179.8752,4200.0
2020-01-09 14:20:00,188.87,188.99,188.61,188.61,10545.0,179.8848,179.9991,179.6371,179.6371,10545.0
2020-01-09 14:25:00,188.6,188.68,188.49,188.49,5484.0,179.6276,179.7038,179.5228,179.5228,5484.0
2020-01-09 14:30:00,188.49,188.71,188.49,188.59,10050.0,179.5228,179.7324,179.5228,179.6181,10050.0
2020-01-09 14:35:00,188.63,188.73,188.51,188.6,11103.0,179.6562,179.7514,179.5419,179.6276,11103.0
2020-01-09 14:40:00,188.6,188.78,188.6,188.7,12048.0,179.6276,179.799,179.6276,179.7229,12048.0
2020-01-09 14:45:00,188.65,188.67,188.45,188.45,3903.0,179.6752,179.6943,179.4847,179.4847,3903.0
2020-01-09 14:50:00,188.61,188.61,188.12,188.12,8994.0,179.6371,179.6371,179.1704,179.1704,8994.0
2020-01-09 14:55:00,188.2,188.3,188.07,188.23,24012.0,179.2466,179.3419,179.1228,179.2752,24012.0
2020-01-09 15:00:00,188.23,188.29,188.18,188.23,12900.0,179.2752,179.3324,179.2276,179.2752,12900.0
2020-01-09 15:05:00,188.28,188.55,188.28,188.47,9918.0,179.3228,179.58,179.3228,179.5038,9918.0
2020-01-09 15:10:00,188.51,188.51,188.14,188.34,23667.0,179.5419,179.5419,179.1895,179.38,23667.0
2020-01-09 15:15:00,188.28,188.29,188.0,188.14,21192.0,179.3228,179.3324,179.0562,179.1895,21192.0
2020-01-09 15:20:00,188.13,188.16,188.02,188.09,6108.0,179.18,179.2085,179.0752,179.1419,6108.0
2020-01-09 15:25:00,188.13,188.18,188.08,188.18,9282.0,179.18,179.2276,179.1323,179.2276,9282.0
2020-01-09 15:30:00,188.25,188.28,188.11,188.23,82860.0,179.2943,179.3228,179.1609,179.2752,82860.0
2020-01-09 15:35:00,188.25,188.25,187.58,187.77,36909.0,179.2943,179.2943,178.6561,178.8371,36909.0
2020-01-09 15:40:00,187.75,188.21,187.74,188.21,78861.0,178.818,179.2562,178.8085,179.2562,78861.0
2020-01-09 15:45:00,188.22,188.57,188.21,188.57,18792.0,179.2657,179.599,179.2562,179.599,18792.0
2020-01-09 15:50:00,188.56,188.63,188.11,188.11,34902.0,179.5895,179.6562,179.1609,179.1609,34902.0
2020-01-09 15:55:00,188.1,188.58,188.06,188.54,122313.0,179.1514,179.6086,179.1133,179.5705,122313.0
2020-01-10 09:30:00,189.28,189.28,188.75,188.85,10155.0,180.2753,180.2753,179.7705,179.8657,10155.0
2020-01-10 09:35:00,188.95,189.29,188.95,189.29,996.0,179.961,180.2848,179.961,180.2848,996.0
2020-01-10 09:40:00,189.24,189.5,189.24,189.5,3348.0,180.2372,180.4848,180.2372,180.4848,3348.0
2020-01-10 09:45:00,189.17,189.17,189.16,189.16,900.0,180.1705,180.1705,180.161,180.161,900.0
2020-01-10 09:50:00,189.52,189.75,189.52,189.75,1929.0,180.5038,180.7229,180.5038,180.7229,1929.0
2020-01-10 09:55:00,189.8,189.8,189.51,189.51,2688.0,180.7705,180.7705,180.4943,180.4943,2688.0
2020-01-10 10:00:00,189.77,189.97,189.77,189.82,2733.0,180.7419,180.9324,180.7419,180.7896,2733.0
2020-01-10 10:05:00,189.84,189.93,189.84,189.93,600.0,180.8086,180.8943,180.8086,180.8943,600.0
2020-01-10 10:10:00,189.88,190.15,189.74,189.96,17076.0,180.8467,181.1039,180.7134,180.9229,17076.0
2020-01-10 10:15:00,189.99,190.08,189.96,189.98,8100.0,180.9515,181.0372,180.9229,180.942,8100.0
2020-01-10 10:20:00,189.98,190.09,189.9,189.91,17670.0,180.942,181.0467,180.8658,180.8753,17670.0
2020-01-10 10:25:00,189.95,189.96,189.62,189.67,8415.0,180.9134,180.9229,180.5991,180.6467,8415.0
2020-01-10 10:30:00,189.7,189.72,189.5,189.6,5430.0,180.6753,180.6943,180.4848,180.58,5430.0
2020-01-10 10:35:00,189.73,190.0,189.64,189.99,15600.0,180.7039,180.961,180.6181,180.9515,15600.0
2020-01-10 10:40:00,190.15,190.23,190.02,190.13,11403.0,181.1039,181.1801,180.9801,181.0848,11403.0
2020-01-10 10:45:00,190.15,190.19,190.01,190.1,4200.0,181.1039,181.142,180.9705,181.0562,4200.0
2020-01-10 10:50:00,190.09,190.11,189.96,189.98,2700.0,181.0467,181.0658,180.9229,180.942,2700.0
2020-01-10 10:55:00,190.08,190.32,190.08,190.32,12258.0,181.0372,181.2658,181.0372,181.2658,12258.0
2020-01-10 11:00:00,190.12,190.26,189.99,190.07,12204.0,181.0753,181.2086,180.9515,181.0277,12204.0
2020-01-10 11:05:00,190.08,190.16,190.08,190.16,2400.0,181.0372,181.1134,181.0372,181.1134,2400.0
2020-01-10 11:10:00,190.13,190.13,189.92,189.95,2700.0,181.0848,181.0848,180.8848,180.9134,2700.0
2020-01-10 11:15:00,189.79,189.88,189.79,189.87,942.0,180.761,180.8467,180.761,180.8372,942.0
2020-01-10 11:20:00,190.05,190.11,189.94,190.01,3600.0,181.0086,181.0658,180.9039,180.9705,3600.0
2020-01-10 11:25:00,190.01,190.03,189.9,189.9,7845.0,180.9705,180.9896,180.8658,180.8658,7845.0
2020-01-10 11:30:00,189.64,189.75,189.51,189.75,5367.0,180.6181,180.7229,180.4943,180.7229,5367.0
2020-01-10 11:35:00,189.82,189.82,189.73,189.73,1500.0,180.7896,180.7896,180.7039,180.7039,1500.0
2020-01-10 11:40:00,189.72,189.73,189.62,189.65,5415.0,180.6943,180.7039,180.5991,180.6277,5415.0
2020-01-10 11:45:00,189.68,189.68,189.53,189.53,4428.0,180.6562,180.6562,180.5134,180.5134,4428.0
2020-01-10 11:50:00,189.5,189.66,189.5,189.66,2700.0,180.4848,180.6372,180.4848,180.6372,2700.0
2020-01-10 11:55:00,189.64,189.64,189.51,189.51,1200.0,180.6181,180.6181,180.4943,180.4943,1200.0
2020-01-10 12:00:00,189.47,189.64,189.28,189.63,16515.0,180.4562,180.6181,180.2753,180.6086,16515.0
2020-01-10 12:05:00,189.7,189.75,189.67,189.68,3945.0,180.6753,180.7229,180.6467,180.6562,3945.0
2020-01-10 12:10:00,189.48,189.51,189.39,189.51,2700.0,180.4657,180.4943,180.38,180.4943,2700.0
2020-01-10 12:15:00,189.47,189.47,189.22,189.22,2700.0,180.4562,180.4562,180.2181,180.2181,2700.0
2020-01-10 12:20:00,189.29,189.45,189.29,189.45,2067.0,180.2848,180.4372,180.2848,180.4372,2067.0
2020-01-10 12:25:00,189.5,189.51,189.43,189.43,2700.0,180.4848,180.4943,180.4181,180.4181,2700.0
2020-01-10 12:30:00,189.43,189.43,189.32,189.32,1200.0,180.4181,180.4181,180.3134,180.3134,1200.0
2020-01-10 12:35:00,189.3,189.36,189.27,189.35,1500.0,180.2943,180.3515,180.2657,180.3419,1500.0
2020-01-10 12:40:00,189.36,189.43,189.35,189.43,2412.0,180.3515,180.4181,180.3419,180.4181,2412.0
2020-01-10 12:45:00,189.46,189.65,189.46,189.65,900.0,180.4467,180.6277,180.4467,180.6277,900.0
2020-01-10 12:50:00,189.67,189.79,189.66,189.75,2754.0,180.6467,180.761,180.6372,180.7229,2754.0
2020-01-10 12:55:00,189.74,190.0,189.74,190.0,1761.0,180.7134,180.961,180.7134,180.961,1761.0
2020-01-10 13:00:00,189.87,190.11,189.87,190.11,3000.0,180.8372,181.0658,180.8372,181.0658,3000.0
2020-01-10 13:05:00,190.14,190.14,189.93,189.96,5574.0,181.0943,181.0943,180.8943,180.9229,5574.0
2020-01-10 13:10:00,190.0,190.02,189.98,189.98,2277.0,180.961,180.9801,180.942,180.942,2277.0
2020-01-10 13:15:00,190.01,190.01,189.89,189.98,6072.0,180.9705,180.9705,180.8562,180.942,6072.0
2020-01-10 13:20:00,189.92,189.92,189.88,189.88,1500.0,180.8848,180.8848,180.8467,180.8467,1500.0
2020-01-10 13:25:00,190.02,190.32,190.02,190.15,4050.0,180.9801,181.2658,180.9801,181.1039,4050.0
2020-01-10 13:30:00,190.25,190.4,190.25,190.4,2700.0,181.1991,181.342,181.1991,181.342,2700.0
2020-01-10 13:35:00,190.35,190.36,190.3,190.3,2400.0,181.2944,181.3039,181.2467,181.2467,2400.0
2020-01-10 13:40:00,190.29,190.29,190.03,190.18,6042.0,181.2372,181.2372,180.9896,181.1324,6042.0
2020-01-10 13:45:00,190.18,190.26,190.18,190.23,7620.0,181.1324,181.2086,181.1324,181.1801,7620.0
2020-01-10 13:50:00,190.27,190.27,190.18,190.18,7461.0,181.2182,181.2182,181.1324,181.1324,7461.0
2020-01-10 13:55:00,190.12,190.23,190.11,190.11,2703.0,181.0753,181.1801,181.0658,181.0658,2703.0
2020-01-10 14:00:00,189.98,189.98,189.95,189.95,1503.0,180.942,180.942,180.9134,180.9134,1503.0
2020-01-10 14:05:00,189.95,190.08,189.95,190.08,4440.0,180.9134,181.0372,180.9134,181.0372,4440.0
2020-01-10 14:10:00,190.02,190.02,189.7,189.7,900.0,180.9801,180.9801,180.6753,180.6753,900.0
2020-01-10 14:15:00,189.86,189.86,189.75,189.75,3084.0,180.8277,180.8277,180.7229,180.7229,3084.0
2020-01-10 14:20:00,189.68,189.78,189.68,189.74,1200.0,180.6562,180.7515,180.6562,180.7134,1200.0
2020-01-10 14:25:00,189.72,189.76,189.69,189.73,1800.0,180.6943,180.7324,180.6658,180.7039,1800.0
2020-01-10 14:30:00,189.73,189.8,189.57,189.57,3954.0,180.7039,180.7705,180.5515,180.5515,3954.0
2020-01-10 14:35:00,189.61,189.7,189.56,189.61,7644.0,180.5896,180.6753,180.5419,180.5896,7644.0
2020-01-10 14:40:00,189.71,189.71,189.63,189.71,1800.0,180.6848,180.6848,180.6086,180.6848,1800.0
2020-01-10 14:45:00,189.65,189.78,189.6,189.73,7401.0,180.6277,180.7515,180.58,180.7039,7401.0
2020-01-10 14:50:00,189.67,189.82,189.63,189.63,4056.0,180.6467,180.7896,180.6086,180.6086,4056.0
2020-01-10 14:55:00,189.72,189.86,189.67,189.8,5100.0,180.6943,180.8277,180.6467,180.7705,5100.0
2020-01-10 15:00:00,189.73,189.88,189.57,189.88,5910.0,180.7039,180.8467,180.5515,180.8467,5910.0
2020-01-10 15:05:00,189.88,189.88,189.72,189.72,4500.0,180.8467,180.8467,180.6943,180.6943,4500.0
2020-01-10 15:10:00,189.73,189.77,189.57,189.59,6666.0,180.7039,180.7419,180.5515,180.5705,6666.0
2020-01-10 15:15:00,189.67,189.67,189.62,189.62,1335.0,180.6467,180.6467,180.5991,180.5991,1335.0
2020-01-10 15:20:00,189.63,189.67,189.6,189.6,4482.0,180.6086,180.6467,180.58,180.58,4482.0
2020-01-10 15:25:00,189.64,189.69,189.59,189.6,4137.0,180.6181,180.6658,180.5705,180.58,4137.0
2020-01-10 15:30:00,189.62,189.62,189.43,189.45,7200.0,180.5991,180.5991,180.4181,180.4372,7200.0
2020-01-10 15:35:00,189.44,189.54,189.44,189.46,5700.0,180.4276,180.5229,180.4276,180.4467,5700.0
2020-01-10 15:40:00,189.46,189.5,189.28,189.33,8700.0,180.4467,180.4848,180.2753,180.3229,8700.0
2020-01-10 15:45:00,189.4,189.5,189.24,189.24,6000.0,180.3895,180.4848,180.2372,180.2372,6000.0
2020-01-10 15:50:00,189.2,189.31,189.05,189.07,19674.0,180.1991,180.3038,180.0562,180.0752,19674.0
2020-01-10 15:55:00,189.14,189.24,189.02,189.06,56004.0,180.1419,180.2372,180.0276,180.0657,56004.0
2020-01-13 09:30:00,189.16,189.28,188.78,188.78,11706.0,180.161,180.2753,179.799,179.799,11706.0
2020-01-13 09:35:00,188.94,189.52,188.94,189.52,2283.0,179.9514,180.5038,179.9514,180.5038,2283.0
2020-01-13 09:40:00,189.45,189.52,189.35,189.36,2700.0,180.4372,180.5038,180.3419,180.3515,2700.0
2020-01-13 09:45:00,189.54,189.55,189.42,189.47,2100.0,180.5229,180.5324,180.4086,180.4562,2100.0
2020-01-13 09:50:00,189.59,189.68,189.5,189.5,2700.0,180.5705,180.6562,180.4848,180.4848,2700.0
2020-01-13 09:55:00,189.48,189.59,189.29,189.43,9630.0,180.4657,180.5705,180.2848,180.4181,9630.0
2020-01-13 10:00:00,189.34,189.53,189.34,189.4,6000.0,180.3324,180.5134,180.3324,180.3895,6000.0
2020-01-13 10:05:00,189.28,189.38,189.17,189.17,11580.0,180.2753,180.3705,180.1705,180.1705,11580.0
2020-01-13 10:10:00,189.17,189.17,189.03,189.03,5598.0,180.1705,180.1705,180.0372,180.0372,5598.0
2020-01-13 10:15:00,189.16,189.34,189.16,189.21,6684.0,180.161,180.3324,180.161,180.2086,6684.0
2020-01-13 10:20:00,189.3,189.38,189.28,189.33,3900.0,180.2943,180.3705,180.2753,180.3229,3900.0
2020-01-13 10:25:00,189.35,189.36,189.18,189.18,4800.0,180.3419,180.3515,180.18,180.18,4800.0
2020-01-13 10:30:00,189.18,189.38,189.18,189.24,4875.0,180.18,180.3705,180.18,180.2372,4875.0
2020-01-13 10:35:00,189.33,189.38,189.32,189.32,6300.0,180.3229,180.3705,180.3134,180.3134,6300.0
2020-01-13 10:40:00,189.27,189.41,189.26,189.33,5295.0,180.2657,180.3991,180.2562,180.3229,5295.0
2020-01-13 10:45:00,189.33,189.35,189.31,189.35,2400.0,180.3229,180.3419,180.3038,180.3419,2400.0
2020-01-13 10:50:00,189.33,189.4,189.33,189.35,3654.0,180.3229,180.3895,180.3229,180.3419,3654.0
2020-01-13 10:55:00,189.41,189.63,189.36,189.63,3540.0,180.3991,180.6086,180.3515,180.6086,3540.0
2020-01-13 11:00:00,189.57,189.78,189.57,189.65,4944.0,180.5515,180.7515,180.5515,180.6277,4944.0
2020-01-13 11:05:00,189.71,189.83,189.68,189.83,3000.0,180.6848,180.7991,180.6562,180.7991,3000.0
2020-01-13 11:10:00,189.8,189.95,189.8,189.89,2400.0,180.7705,180.9134,180.7705,180.8562,2400.0
2020-01-13 11:15:00,189.87,189.98,189.87,189.92,2400.0,180.8372,180.942,180.8372,180.8848,2400.0
2020-01-13 11:20:00,189.96,189.98,189.82,189.93,5880.0,180.9229,180.942,180.7896,180.8943,5880.0
2020-01-13 11:25:00,189.87,190.05,189.85,190.05,3300.0,180.8372,181.0086,180.8181,181.0086,3300.0
2020-01-13 11:30:00,190.04,190.14,189.97,190.14,22722.0,180.9991,181.0943,180.9324,181.0943,22722.0
2020-01-13 11:35:00,190.07,190.13,190.07,190.13,17700.0,181.0277,181.0848,181.0277,181.0848,17700.0
2020-01-13 11:40:00,190.11,190.3,190.1,190.3,12327.0,181.0658,181.2467,181.0562,181.2467,12327.0
2020-01-13 11:45:00,190.33,190.5,190.27,190.5,6399.0,181.2753,181.4372,181.2182,181.4372,6399.0
2020-01-13 11:50:00,190.51,190.68,190.44,190.44,7200.0,181.4467,181.6087,181.3801,181.3801,7200.0
2020-01-13 11:55:00,190.49,190.67,190.41,190.67,3600.0,181.4277,181.5991,181.3515,181.5991,3600.0
2020-01-13 12:00:00,190.66,190.83,190.55,190.79,4506.0,181.5896,181.7515,181.4848,181.7134,4506.0
2020-01-13 12:05:00,190.83,191.2,190.83,191.13,9588.0,181.7515,182.1039,181.7515,182.0372,9588.0
2020-01-13 12:10:00,191.27,191.35,191.2,191.35,2604.0,182.1706,182.2468,182.1039,182.2468,2604.0
2020-01-13 12:15:00,191.38,191.58,191.38,191.44,8976.0,182.2754,182.4658,182.2754,182.3325,8976.0
2020-01-13 12:20:00,191.47,191.7,191.47,191.52,8268.0,182.3611,182.5801,182.3611,182.4087,8268.0
2020-01-13 12:25:00,191.51,191.52,191.34,191.39,3900.0,182.3992,182.4087,182.2373,182.2849,3900.0
2020-01-13 12:30:00,191.39,191.45,191.36,191.37,3327.0,182.2849,182.342,182.2563,182.2658,3327.0
2020-01-13 12:35:00,191.36,191.36,191.0,191.28,11889.0,182.2563,182.2563,181.9134,182.1801,11889.0
2020-01-13 12:40:00,191.43,191.44,191.11,191.11,5064.0,182.323,182.3325,182.0182,182.0182,5064.0
2020-01-13 12:45:00,191.11,191.11,191.07,191.07,2283.0,182.0182,182.0182,181.9801,181.9801,2283.0
2020-01-13 12:50:00,191.01,191.1,191.0,191.08,8814.0,181.923,182.0087,181.9134,181.9896,8814.0
2020-01-13 12:55:00,191.07,191.23,191.07,191.23,1500.0,181.9801,182.1325,181.9801,182.1325,1500.0
2020-01-13 13:00:00,191.13,191.14,191.06,191.1,4200.0,182.0372,182.0468,181.9706,182.0087,4200.0
2020-01-13 13:05:00,191.2,191.29,191.17,191.17,1200.0,182.1039,182.1896,182.0753,182.0753,1200.0
2020-01-13 13:10:00,191.19,191.19,191.08,191.08,2703.0,182.0944,182.0944,181.9896,181.9896,2703.0
2020-01-13 13:15:00,191.13,191.13,191.08,191.09,1200.0,182.0372,182.0372,181.9896,181.9992,1200.0
2020-01-13 13:20:00,191.09,191.29,191.07,191.29,6069.0,181.9992,182.1896,181.9801,182.1896,6069.0
2020-01-13 13:25:00,191.31,191.37,191.27,191.27,3300.0,182.2087,182.2658,182.1706,182.1706,3300.0
2020-01-13 13:30:00,191.24,191.24,191.18,191.24,4662.0,182.142,182.142,182.0849,182.142,4662.0
2020-01-13 13:35:00,191.33,191.36,191.29,191.29,2190.0,182.2277,182.2563,182.1896,182.1896,2190.0
2020-01-13 13:40:00,191.26,191.28,190.92,190.92,4887.0,182.1611,182.1801,181.8372,181.8372,4887.0
2020-01-13 13:45:00,190.92,190.98,190.85,190.94,2700.0,181.8372,181.8944,181.7706,181.8563,2700.0
2020-01-13 13:50:00,191.02,191.11,190.97,190.97,4800.0,181.9325,182.0182,181.8849,181.8849,4800.0
2020-01-13 13:55:00,190.88,190.99,190.88,190.95,4212.0,181.7991,181.9039,181.7991,181.8658,4212.0
2020-01-13 14:00:00,190.92,190.95,190.68,190.89,7593.0,181.8372,181.8658,181.6087,181.8087,7593.0
2020-01-13 14:05:00,190.99,191.14,190.99,191.08,2703.0,181.9039,182.0468,181.9039,181.9896,2703.0
2020-01-13 14:10:00,191.13,191.2,191.07,191.11,5103.0,182.0372,182.1039,181.9801,182.0182,5103.0
2020-01-13 14:15:00,191.1,191.22,191.04,191.08,6273.0,182.0087,182.123,181.9515,181.9896,6273.0
2020-01-13 14:20:00,191.03,191.03,190.88,190.88,1500.0,181.942,181.942,181.7991,181.7991,1500.0
2020-01-13 14:25:00,191.04,191.16,191.03,191.1,3900.0,181.9515,182.0658,181.942,182.0087,3900.0
2020-01-13 14:30:00,191.13,191.26,191.13,191.26,5700.0,182.0372,182.1611,182.0372,182.1611,5700.0
2020-01-13 14:35:00,191.31,191.31,191.08,191.18,6762.0,182.2087,182.2087,181.9896,182.0849,6762.0
2020-01-13 14:40:00,191.15,191.15,191.08,191.15,4200.0,182.0563,182.0563,181.9896,182.0563,4200.0
2020-01-13 14:45:00,191.06,191.11,191.02,191.11,3000.0,181.9706,182.0182,181.9325,182.0182,3000.0
2020-01-13 14:50:00,191.12,191.19,190.97,191.18,4815.0,182.0277,182.0944,181.8849,182.0849,4815.0
2020-01-13 14:55:00,191.23,191.28,191.13,191.14,7434.0,182.1325,182.1801,182.0372,182.0468,7434.0
2020-01-13 15:00:00,191.09,191.37,191.08,191.29,7245.0,181.9992,182.2658,181.9896,182.1896,7245.0
2020-01-13 15:05:00,191.27,191.27,191.1,191.1,6900.0,182.1706,182.1706,182.0087,182.0087,6900.0
2020-01-13 15:10:00,191.07,191.15,191.07,191.15,3900.0,181.9801,182.0563,181.9801,182.0563,3900.0
2020-01-13 15:15:00,191.13,191.13,191.07,191.13,3036.0,182.0372,182.0372,181.9801,182.0372,3036.0
2020-01-13 15:20:00,191.05,191.13,191.03,191.03,3603.0,181.9611,182.0372,181.942,181.942,3603.0
2020-01-13 15:25:00,191.08,191.14,191.05,191.11,7014.0,181.9896,182.0468,181.9611,182.0182,7014.0
2020-01-13 15:30:00,191.1,191.23,191.06,191.23,14034.0,182.0087,182.1325,181.9706,182.1325,14034.0
2020-01-13 15:35:00,191.2,191.54,191.2,191.54,16746.0,182.1039,182.4277,182.1039,182.4277,16746.0
2020-01-13 15:40:00,191.6,191.6,191.44,191.47,7200.0,182.4849,182.4849,182.3325,182.3611,7200.0
2020-01-13 15:45:00,191.5,191.67,191.26,191.35,24693.0,182.3896,182.5516,182.1611,182.2468,24693.0
2020-01-13 15:50:00,191.4,191.67,191.4,191.53,33606.0,182.2944,182.5516,182.2944,182.4182,33606.0
2020-01-13 15:55:00,191.49,191.75,191.44,191.53,67017.0,182.3801,182.6278,182.3325,182.4182,67017.0
2020-01-14 09:30:00,191.58,191.78,191.15,191.15,18498.0,182.4658,182.6563,182.0563,182.0563,18498.0
2020-01-14 09:35:00,191.42,191.81,191.37,191.67,4260.0,182.3135,182.6849,182.2658,182.5516,4260.0
2020-01-14 09:40:00,191.51,191.94,191.27,191.79,15240.0,182.3992,182.8087,182.1706,182.6658,15240.0
2020-01-14 09:45:00,191.86,192.45,191.84,192.1,18486.0,182.7325,183.2945,182.7135,182.9611,18486.0
2020-01-14 09:50:00,192.26,192.99,192.05,192.4,60105.0,183.1135,183.8088,182.9135,183.2468,60105.0
2020-01-14 09:55:00,192.35,192.88,192.23,192.88,29112.0,183.1992,183.704,183.0849,183.704,29112.0
2020-01-14 10:00:00,192.69,192.77,191.77,192.0,11100.0,183.523,183.5992,182.6468,182.8659,11100.0
2020-01-14 10:05:00,191.91,192.48,191.91,192.48,39900.0,182.7801,183.323,182.7801,183.323,39900.0
2020-01-14 10:10:00,192.4,192.47,192.33,192.33,7275.0,183.2468,183.3135,183.1802,183.1802,7275.0
2020-01-14 10:15:00,192.51,192.68,192.3,192.57,6000.0,183.3516,183.5135,183.1516,183.4087,6000.0
2020-01-14 10:20:00,192.57,192.57,192.28,192.28,3435.0,183.4087,183.4087,183.1325,183.1325,3435.0
2020-01-14 10:25:00,192.2,192.5,192.2,192.5,2826.0,183.0563,183.3421,183.0563,183.3421,2826.0
2020-01-14 10:30:00,192.34,192.35,191.85,192.2,6354.0,183.1897,183.1992,182.723,183.0563,6354.0
2020-01-14 10:35:00,192.27,192.27,192.06,192.13,4857.0,183.123,183.123,182.923,182.9897,4857.0
2020-01-14 10:40:00,192.19,192.45,192.14,192.45,1800.0,183.0468,183.2945,182.9992,183.2945,1800.0
2020-01-14 10:45:00,192.31,192.38,192.12,192.18,2400.0,183.1611,183.2278,182.9801,183.0373,2400.0
2020-01-14 10:50:00,192.12,192.12,191.85,191.85,900.0,182.9801,182.9801,182.723,182.723,900.0
2020-01-14 10:55:00,191.62,191.76,191.58,191.65,2745.0,182.5039,182.6373,182.4658,182.5325,2745.0
2020-01-14 11:00:00,191.58,191.76,191.57,191.66,14940.0,182.4658,182.6373,182.4563,182.542,14940.0
2020-01-14 11:05:00,191.9,192.16,191.9,192.06,5700.0,182.7706,183.0182,182.7706,182.923,5700.0
2020-01-14 11:10:00,192.13,192.14,192.01,192.01,2100.0,182.9897,182.9992,182.8754,182.8754,2100.0
2020-01-14 11:15:00,191.97,192.08,191.87,192.08,3300.0,182.8373,182.9421,182.742,182.9421,3300.0
2020-01-14 11:20:00,191.99,191.99,191.93,191.99,1200.0,182.8563,182.8563,182.7992,182.8563,1200.0
2020-01-14 11:25:00,192.01,192.01,191.32,191.32,9630.0,182.8754,182.8754,182.2182,182.2182,9630.0
2020-01-14 11:30:00,191.51,191.68,191.49,191.56,9609.0,182.3992,182.5611,182.3801,182.4468,9609.0
2020-01-14 11:35:00,191.49,191.62,191.49,191.62,3150.0,182.3801,182.5039,182.3801,182.5039,3150.0
2020-01-14 11:40:00,191.63,191.78,191.56,191.69,12381.0,182.5135,182.6563,182.4468,182.5706,12381.0
2020-01-14 11:45:00,191.78,192.02,191.68,192.02,5976.0,182.6563,182.8849,182.5611,182.8849,5976.0
2020-01-14 11:50:00,192.04,192.04,191.89,191.99,7881.0,182.904,182.904,182.7611,182.8563,7881.0
2020-01-14 11:55:00,192.0,192.0,191.79,191.99,1500.0,182.8659,182.8659,182.6658,182.8563,1500.0
2020-01-14 12:00:00,191.96,191.96,191.73,191.82,3000.0,182.8278,182.8278,182.6087,182.6944,3000.0
2020-01-14 12:05:00,191.73,191.93,191.73,191.92,5109.0,182.6087,182.7992,182.6087,182.7897,5109.0
2020-01-14 12:10:00,192.0,192.16,192.0,192.01,5487.0,182.8659,183.0182,182.8659,182.8754,5487.0
2020-01-14 12:15:00,192.0,192.06,191.9,192.04,8700.0,182.8659,182.923,182.7706,182.904,8700.0
2020-01-14 12:20:00,192.0,192.19,192.0,192.19,4491.0,182.8659,183.0468,182.8659,183.0468,4491.0
2020-01-14 12:25:00,192.17,192.3,192.12,192.3,15000.0,183.0278,183.1516,182.9801,183.1516,15000.0
2020-01-14 12:30:00,192.3,192.32,192.12,192.15,4200.0,183.1516,183.1706,182.9801,183.0087,4200.0
2020-01-14 12:35:00,192.08,192.08,191.88,192.0,5130.0,182.9421,182.9421,182.7516,182.8659,5130.0
2020-01-14 12:40:00,192.07,192.21,192.07,192.14,4500.0,182.9325,183.0659,182.9325,182.9992,4500.0
2020-01-14 12:45:00,192.17,192.27,192.16,192.27,5100.0,183.0278,183.123,183.0182,183.123,5100.0
2020-01-14 12:50:00,192.31,192.33,192.25,192.33,3300.0,183.1611,183.1802,183.104,183.1802,3300.0
2020-01-14 12:55:00,192.34,192.36,192.24,192.27,5400.0,183.1897,183.2087,183.0944,183.123,5400.0
2020-01-14 13:00:00,192.32,192.36,192.31,192.36,2625.0,183.1706,183.2087,183.1611,183.2087,2625.0
2020-01-14 13:05:00,192.46,192.57,192.46,192.54,6303.0,183.304,183.4087,183.304,183.3802,6303.0
2020-01-14 13:10:00,192.54,192.54,192.27,192.27,16233.0,183.3802,183.3802,183.123,183.123,16233.0
2020-01-14 13:15:00,192.37,192.37,192.23,192.25,5115.0,183.2183,183.2183,183.0849,183.104,5115.0
2020-01-14 13:20:00,192.28,192.28,192.18,192.19,7173.0,183.1325,183.1325,183.0373,183.0468,7173.0
2020-01-14 13:25:00,192.19,192.28,192.17,192.17,3615.0,183.0468,183.1325,183.0278,183.0278,3615.0
2020-01-14 13:30:00,192.17,192.28,192.17,192.27,7446.0,183.0278,183.1325,183.0278,183.123,7446.0
2020-01-14 13:35:00,192.2,192.28,191.69,192.28,9900.0,183.0563,183.1325,182.5706,183.1325,9900.0
2020-01-14 13:40:00,192.21,192.21,191.9,191.9,5271.0,183.0659,183.0659,182.7706,182.7706,5271.0
2020-01-14 13:45:00,191.93,191.94,191.85,191.93,7503.0,182.7992,182.8087,182.723,182.7992,7503.0
2020-01-14 13:50:00,191.91,191.97,191.87,191.94,3600.0,182.7801,182.8373,182.742,182.8087,3600.0
2020-01-14 13:55:00,191.98,192.05,191.89,191.99,9060.0,182.8468,182.9135,182.7611,182.8563,9060.0
2020-01-14 14:00:00,191.96,191.96,191.63,191.63,5625.0,182.8278,182.8278,182.5135,182.5135,5625.0
2020-01-14 14:05:00,191.79,191.82,191.72,191.73,3300.0,182.6658,182.6944,182.5992,182.6087,3300.0
2020-01-14 14:10:00,191.72,191.77,191.55,191.72,5415.0,182.5992,182.6468,182.4373,182.5992,5415.0
2020-01-14 14:15:00,191.74,191.81,191.68,191.78,4800.0,182.6182,182.6849,182.5611,182.6563,4800.0
2020-01-14 14:20:00,191.84,191.96,191.78,191.96,9555.0,182.7135,182.8278,182.6563,182.8278,9555.0
2020-01-14 14:25:00,192.06,192.23,192.06,192.17,4200.0,182.923,183.0849,182.923,183.0278,4200.0
2020-01-14 14:30:00,192.22,192.26,192.15,192.18,8700.0,183.0754,183.1135,183.0087,183.0373,8700.0
2020-01-14 14:35:00,192.19,192.19,192.12,192.18,8400.0,183.0468,183.0468,182.9801,183.0373,8400.0
2020-01-14 14:40:00,192.17,192.19,192.14,192.16,6303.0,183.0278,183.0468,182.9992,183.0182,6303.0
2020-01-14 14:45:00,192.24,192.43,192.2,192.32,5106.0,183.0944,183.2754,183.0563,183.1706,5106.0
2020-01-14 14:50:00,192.31,192.4,192.25,192.27,6777.0,183.1611,183.2468,183.104,183.123,6777.0
2020-01-14 14:55:00,192.27,192.27,191.99,192.11,4749.0,183.123,183.123,182.8563,182.9706,4749.0
2020-01-14 15:00:00,192.11,192.24,192.11,192.12,16590.0,182.9706,183.0944,182.9706,182.9801,16590.0
2020-01-14 15:05:00,192.24,192.35,192.24,192.34,4269.0,183.0944,183.1992,183.0944,183.1897,4269.0
2020-01-14 15:10:00,192.3,192.31,192.18,192.2,9288.0,183.1516,183.1611,183.0373,183.0563,9288.0
2020-01-14 15:15:00,192.16,192.21,192.06,192.06,4500.0,183.0182,183.0659,182.923,182.923,4500.0
2020-01-14 15:20:00,192.06,192.12,191.95,191.98,11016.0,182.923,182.9801,182.8182,182.8468,11016.0
2020-01-14 15:25:00,191.94,191.98,191.64,191.7,10500.0,182.8087,182.8468,182.523,182.5801,10500.0
2020-01-14 15:30:00,191.7,191.82,191.64,191.66,48606.0,182.5801,182.6944,182.523,182.542,48606.0
2020-01-14 15:35:00,191.62,191.62,191.19,191.21,12306.0,182.5039,182.5039,182.0944,182.1134,12306.0
2020-01-14 15:40:00,191.13,191.43,191.12,191.13,21006.0,182.0372,182.323,182.0277,182.0372,21006.0
2020-01-14 15:45:00,191.16,191.21,191.04,191.04,18108.0,182.0658,182.1134,181.9515,181.9515,18108.0
2020-01-14 15:50:00,191.02,191.19,190.85,190.97,35610.0,181.9325,182.0944,181.7706,181.8849,35610.0
2020-01-14 15:55:00,190.95,191.57,190.95,191.47,128946.0,181.8658,182.4563,181.8658,182.3611,128946.0
2020-01-15 09:30:00,192.04,192.42,191.32,191.79,17526.0,182.904,183.2659,182.2182,182.6658,17526.0
2020-01-15 09:35:00,191.79,191.79,191.79,191.79,0.0,182.6658,182.6658,182.6658,182.6658,0.0
2020-01-15 09:40:00,192.03,192.45,191.84,192.45,15750.0,182.8944,183.2945,182.7135,183.2945,15750.0
2020-01-15 09:45:00,192.5,192.51,192.12,192.14,11265.0,183.3421,183.3516,182.9801,182.9992,11265.0
2020-01-15 09:50:00,192.14,192.84,192.13,192.83,21630.0,182.9992,183.6659,182.9897,183.6564,21630.0
2020-01-15 09:55:00,192.72,192.79,192.64,192.78,3135.0,183.5516,183.6183,183.4754,183.6088,3135.0
2020-01-15 10:00:00,192.65,192.77,192.6,192.73,5727.0,183.4849,183.5992,183.4373,183.5611,5727.0
2020-01-15 10:05:00,193.05,193.18,192.96,193.05,28344.0,183.8659,183.9897,183.7802,183.8659,28344.0
2020-01-15 10:10:00,193.12,193.31,193.06,193.06,40542.0,183.9326,184.1135,183.8754,183.8754,40542.0
2020-01-15 10:15:00,193.05,193.11,192.96,192.96,2427.0,183.8659,183.9231,183.7802,183.7802,2427.0
2020-01-15 10:20:00,192.89,193.08,192.78,192.98,20385.0,183.7135,183.8945,183.6088,183.7992,20385.0
2020-01-15 10:25:00,193.06,193.25,193.06,193.25,3303.0,183.8754,184.0564,183.8754,184.0564,3303.0
2020-01-15 10:30:00,193.25,193.6,193.23,193.6,20073.0,184.0564,184.3897,184.0373,184.3897,20073.0
2020-01-15 10:35:00,193.61,194.7,193.61,194.5,25593.0,184.3993,185.4374,184.3993,185.2469,25593.0
2020-01-15 10:40:00,194.66,194.75,194.47,194.63,9333.0,185.3993,185.485,185.2184,185.3707,9333.0
2020-01-15 10:45:00,194.64,194.86,194.63,194.74,4260.0,185.3803,185.5898,185.3707,185.4755,4260.0
2020-01-15 10:50:00,194.61,194.88,194.61,194.76,6498.0,185.3517,185.6088,185.3517,185.4946,6498.0
2020-01-15 10:55:00,194.81,194.85,194.76,194.85,9027.0,185.5422,185.5803,185.4946,185.5803,9027.0
2020-01-15 11:00:00,194.85,195.33,194.83,195.24,18399.0,185.5803,186.0374,185.5612,185.9517,18399.0
2020-01-15 11:05:00,195.11,195.28,195.11,195.13,8478.0,185.8279,185.9898,185.8279,185.847,8478.0
2020-01-15 11:10:00,195.13,195.13,194.82,195.11,10671.0,185.847,185.847,185.5517,185.8279,10671.0
2020-01-15 11:15:00,195.25,195.45,195.2,195.45,3330.0,185.9612,186.1517,185.9136,186.1517,3330.0
2020-01-15 11:20:00,195.34,195.52,195.28,195.5,2400.0,186.047,186.2184,185.9898,186.1994,2400.0
2020-01-15 11:25:00,195.43,195.93,195.41,195.51,17112.0,186.1327,186.6089,186.1136,186.2089,17112.0
2020-01-15 11:30:00,195.54,195.61,195.27,195.6,3648.0,186.2374,186.3041,185.9803,186.2946,3648.0
2020-01-15 11:35:00,195.7,195.78,195.65,195.71,9171.0,186.3898,186.466,186.3422,186.3994,9171.0
2020-01-15 11:40:00,195.66,195.71,195.53,195.54,8982.0,186.3517,186.3994,186.2279,186.2374,8982.0
2020-01-15 11:45:00,195.55,195.55,195.44,195.48,2403.0,186.247,186.247,186.1422,186.1803,2403.0
2020-01-15 11:50:00,195.42,195.7,195.42,195.54,5391.0,186.1232,186.3898,186.1232,186.2374,5391.0
2020-01-15 11:55:00,195.47,195.56,195.39,195.51,6300.0,186.1708,186.2565,186.0946,186.2089,6300.0
2020-01-15 12:00:00,195.53,195.62,195.47,195.47,10806.0,186.2279,186.3136,186.1708,186.1708,10806.0
2020-01-15 12:05:00,195.52,195.55,195.34,195.49,2733.0,186.2184,186.247,186.047,186.1898,2733.0
2020-01-15 12:10:00,195.56,195.73,195.56,195.64,3900.0,186.2565,186.4184,186.2565,186.3327,3900.0
2020-01-15 12:15:00,195.64,195.69,195.55,195.55,6612.0,186.3327,186.3803,186.247,186.247,6612.0
2020-01-15 12:20:00,195.47,195.61,195.43,195.61,3750.0,186.1708,186.3041,186.1327,186.3041,3750.0
2020-01-15 12:25:00,195.5,195.55,195.3,195.39,12483.0,186.1994,186.247,186.0089,186.0946,12483.0
2020-01-15 12:30:00,195.34,195.34,195.21,195.21,1800.0,186.047,186.047,185.9231,185.9231,1800.0
2020-01-15 12:35:00,195.21,195.21,194.69,194.94,12471.0,185.9231,185.9231,185.4279,185.666,12471.0
2020-01-15 12:40:00,194.91,194.93,194.85,194.9,2760.0,185.6374,185.6565,185.5803,185.6279,2760.0
2020-01-15 12:45:00,194.84,195.04,194.84,194.94,3531.0,185.5707,185.7612,185.5707,185.666,3531.0
2020-01-15 12:50:00,194.96,194.96,194.66,194.74,3600.0,185.685,185.685,185.3993,185.4755,3600.0
2020-01-15 12:55:00,194.72,194.74,194.64,194.68,3300.0,185.4565,185.4755,185.3803,185.4184,3300.0
2020-01-15 13:00:00,194.67,195.02,194.67,194.91,7269.0,185.4088,185.7422,185.4088,185.6374,7269.0
2020-01-15 13:05:00,194.96,195.12,194.92,195.08,6660.0,185.685,185.8374,185.6469,185.7993,6660.0
2020-01-15 13:10:00,195.06,195.06,194.94,194.99,2928.0,185.7803,185.7803,185.666,185.7136,2928.0
2020-01-15 13:15:00,194.94,194.99,194.88,194.91,2736.0,185.666,185.7136,185.6088,185.6374,2736.0
2020-01-15 13:20:00,194.9,195.09,194.85,195.01,5310.0,185.6279,185.8089,185.5803,185.7327,5310.0
2020-01-15 13:25:00,195.0,195.09,194.94,195.01,3348.0,185.7231,185.8089,185.666,185.7327,3348.0
2020-01-15 13:30:00,195.07,195.07,194.73,194.95,6600.0,185.7898,185.7898,185.466,185.6755,6600.0
2020-01-15 13:35:00,194.95,194.95,194.85,194.89,8553.0,185.6755,185.6755,185.5803,185.6184,8553.0
2020-01-15 13:40:00,194.84,194.88,194.82,194.83,2514.0,185.5707,185.6088,185.5517,185.5612,2514.0
2020-01-15 13:45:00,194.83,194.98,194.83,194.98,2508.0,185.5612,185.7041,185.5612,185.7041,2508.0
2020-01-15 13:50:00,195.04,195.33,195.02,195.2,19728.0,185.7612,186.0374,185.7422,185.9136,19728.0
2020-01-15 13:55:00,195.19,195.19,194.99,195.1,4563.0,185.9041,185.9041,185.7136,185.8184,4563.0
2020-01-15 14:00:00,195.17,195.36,195.17,195.33,1800.0,185.885,186.066,185.885,186.0374,1800.0
2020-01-15 14:05:00,195.34,195.37,195.22,195.29,4794.0,186.047,186.0755,185.9327,185.9993,4794.0
2020-01-15 14:10:00,195.35,195.52,195.35,195.52,4404.0,186.0565,186.2184,186.0565,186.2184,4404.0
2020-01-15 14:15:00,195.52,195.52,195.4,195.47,8073.0,186.2184,186.2184,186.1041,186.1708,8073.0
2020-01-15 14:20:00,195.47,195.64,195.47,195.64,5130.0,186.1708,186.3327,186.1708,186.3327,5130.0
2020-01-15 14:25:00,195.57,195.71,195.57,195.68,7023.0,186.266,186.3994,186.266,186.3708,7023.0
2020-01-15 14:30:00,195.76,195.77,195.59,195.59,4293.0,186.447,186.4565,186.2851,186.2851,4293.0
2020-01-15 14:35:00,195.62,195.62,195.07,195.07,39669.0,186.3136,186.3136,185.7898,185.7898,39669.0
2020-01-15 14:40:00,195.12,195.16,195.07,195.07,1800.0,185.8374,185.8755,185.7898,185.7898,1800.0
2020-01-15 14:45:00,195.1,195.1,194.9,194.9,3000.0,185.8184,185.8184,185.6279,185.6279,3000.0
2020-01-15 14:50:00,194.75,194.85,194.71,194.71,5910.0,185.485,185.5803,185.4469,185.4469,5910.0
2020-01-15 14:55:00,194.67,194.68,194.25,194.25,5112.0,185.4088,185.4184,185.0088,185.0088,5112.0
2020-01-15 15:00:00,194.33,194.4,194.09,194.1,8562.0,185.085,185.1517,184.8564,184.866,8562.0
2020-01-15 15:05:00,194.12,194.12,193.99,193.99,5205.0,184.885,184.885,184.7612,184.7612,5205.0
2020-01-15 15:10:00,194.03,194.08,193.95,193.95,3315.0,184.7993,184.8469,184.7231,184.7231,3315.0
2020-01-15 15:15:00,194.03,194.04,193.83,193.88,7938.0,184.7993,184.8088,184.6088,184.6564,7938.0
2020-01-15 15:20:00,193.92,193.92,193.69,193.72,6720.0,184.6945,184.6945,184.4755,184.504,6720.0
2020-01-15 15:25:00,193.72,193.82,193.61,193.82,9300.0,184.504,184.5993,184.3993,184.5993,9300.0
2020-01-15 15:30:00,193.81,194.06,193.73,194.06,11016.0,184.5897,184.8279,184.5136,184.8279,11016.0
2020-01-15 15:35:00,193.97,194.19,193.84,194.08,14100.0,184.7421,184.9517,184.6183,184.8469,14100.0
2020-01-15 15:40:00,194.08,194.43,194.03,194.43,17739.0,184.8469,185.1803,184.7993,185.1803,17739.0
2020-01-15 15:45:00,194.37,194.75,194.35,194.62,15300.0,185.1231,185.485,185.1041,185.3612,15300.0
2020-01-15 15:50:00,194.64,194.81,194.52,194.72,29802.0,185.3803,185.5422,185.266,185.4565,29802.0
2020-01-15 15:55:00,194.75,194.97,194.57,194.92,91068.0,185.485,185.6946,185.3136,185.6469,91068.0
2020-01-16 09:30:00,196.61,196.61,195.53,195.8,36003.0,187.2565,187.2565,186.2279,186.4851,36003.0
2020-01-16 09:35:00,196.1,196.18,195.9,196.18,2700.0,186.7708,186.847,186.5803,186.847,2700.0
2020-01-16 09:40:00,196.04,196.25,195.72,195.84,4200.0,186.7137,186.9137,186.4089,186.5232,4200.0
2020-01-16 09:45:00,195.72,195.72,195.19,195.2,2400.0,186.4089,186.4089,185.9041,185.9136,2400.0
2020-01-16 09:50:00,195.31,195.61,195.2,195.46,6600.0,186.0184,186.3041,185.9136,186.1613,6600.0
2020-01-16 09:55:00,195.3,195.53,195.12,195.18,7200.0,186.0089,186.2279,185.8374,185.8946,7200.0
2020-01-16 10:00:00,195.45,195.45,195.26,195.28,2100.0,186.1517,186.1517,185.9708,185.9898,2100.0
2020-01-16 10:05:00,195.17,195.39,195.12,195.26,7200.0,185.885,186.0946,185.8374,185.9708,7200.0
2020-01-16 10:10:00,195.33,195.38,195.24,195.29,3000.0,186.0374,186.0851,185.9517,185.9993,3000.0
2020-01-16 10:15:00,195.14,195.17,194.92,194.92,4038.0,185.8565,185.885,185.6469,185.6469,4038.0
2020-01-16 10:20:00,195.02,195.02,194.8,194.82,3300.0,185.7422,185.7422,185.5327,185.5517,3300.0
2020-01-16 10:25:00,194.9,195.19,194.9,195.18,6300.0,185.6279,185.9041,185.6279,185.8946,6300.0
2020-01-16 10:30:00,195.24,195.24,195.14,195.2,3300.0,185.9517,185.9517,185.8565,185.9136,3300.0
2020-01-16 10:35:00,195.22,195.32,195.09,195.09,4566.0,185.9327,186.0279,185.8089,185.8089,4566.0
2020-01-16 10:40:00,195.11,195.17,194.87,194.87,3600.0,185.8279,185.885,185.5993,185.5993,3600.0
2020-01-16 10:45:00,194.9,194.91,194.89,194.91,900.0,185.6279,185.6374,185.6184,185.6374,900.0
2020-01-16 10:50:00,194.9,194.9,194.62,194.82,7635.0,185.6279,185.6279,185.3612,185.5517,7635.0
2020-01-16 10:55:00,194.71,194.71,194.49,194.49,3900.0,185.4469,185.4469,185.2374,185.2374,3900.0
2020-01-16 11:00:00,194.57,194.69,194.45,194.45,4800.0,185.3136,185.4279,185.1993,185.1993,4800.0
2020-01-16 11:05:00,194.49,194.49,194.18,194.23,15468.0,185.2374,185.2374,184.9421,184.9898,15468.0
2020-01-16 11:10:00,194.27,194.27,193.95,194.23,10332.0,185.0279,185.0279,184.7231,184.9898,10332.0
2020-01-16 11:15:00,194.2,194.2,194.08,194.15,3603.0,184.9612,184.9612,184.8469,184.9136,3603.0
2020-01-16 11:20:00,194.15,194.15,193.93,194.13,2700.0,184.9136,184.9136,184.704,184.8945,2700.0
2020-01-16 11:25:00,194.14,194.37,194.14,194.15,26448.0,184.9041,185.1231,184.9041,184.9136,26448.0
2020-01-16 11:30:00,194.2,194.55,194.2,194.54,6600.0,184.9612,185.2945,184.9612,185.285,6600.0
2020-01-16 11:35:00,194.63,194.66,194.57,194.66,3375.0,185.3707,185.3993,185.3136,185.3993,3375.0
2020-01-16 11:40:00,194.75,194.89,194.75,194.84,5127.0,185.485,185.6184,185.485,185.5707,5127.0
2020-01-16 11:45:00,194.86,194.9,194.81,194.86,2115.0,185.5898,185.6279,185.5422,185.5898,2115.0
2020-01-16 11:50:00,194.94,195.07,194.94,195.05,3300.0,185.666,185.7898,185.666,185.7708,3300.0
2020-01-16 11:55:00,195.05,195.2,194.94,195.2,9411.0,185.7708,185.9136,185.666,185.9136,9411.0
2020-01-16 12:00:00,195.15,195.26,195.07,195.16,12669.0,185.866,185.9708,185.7898,185.8755,12669.0
2020-01-16 12:05:00,195.23,195.48,195.23,195.44,5703.0,185.9422,186.1803,185.9422,186.1422,5703.0
2020-01-16 12:10:00,195.48,195.54,195.43,195.48,4800.0,186.1803,186.2374,186.1327,186.1803,4800.0
2020-01-16 12:15:00,195.45,195.61,195.41,195.41,10188.0,186.1517,186.3041,186.1136,186.1136,10188.0
2020-01-16 12:20:00,195.34,195.37,195.11,195.35,4950.0,186.047,186.0755,185.8279,186.0565,4950.0
2020-01-16 12:25:00,195.26,195.27,195.26,195.27,600.0,185.9708,185.9803,185.9708,185.9803,600.0
2020-01-16 12:30:00,195.33,195.47,195.33,195.38,10581.0,186.0374,186.1708,186.0374,186.0851,10581.0
2020-01-16 12:35:00,195.37,195.48,195.3,195.42,3900.0,186.0755,186.1803,186.0089,186.1232,3900.0
2020-01-16 12:40:00,195.48,195.48,195.33,195.38,5700.0,186.1803,186.1803,186.0374,186.0851,5700.0
2020-01-16 12:45:00,195.42,195.48,195.38,195.48,7131.0,186.1232,186.1803,186.0851,186.1803,7131.0
2020-01-16 12:50:00,195.31,195.39,195.31,195.39,846.0,186.0184,186.0946,186.0184,186.0946,846.0
2020-01-16 12:55:00,195.38,195.39,195.33,195.39,2700.0,186.0851,186.0946,186.0374,186.0946,2700.0
2020-01-16 13:00:00,195.39,195.61,195.39,195.43,6999.0,186.0946,186.3041,186.0946,186.1327,6999.0
2020-01-16 13:05:00,195.46,195.63,195.34,195.41,10062.0,186.1613,186.3232,186.047,186.1136,10062.0
2020-01-16 13:10:00,195.55,195.71,195.54,195.71,2214.0,186.247,186.3994,186.2374,186.3994,2214.0
2020-01-16 13:15:00,195.7,195.81,195.7,195.72,6339.0,186.3898,186.4946,186.3898,186.4089,6339.0
2020-01-16 13:20:00,195.72,195.77,195.54,195.72,4590.0,186.4089,186.4565,186.2374,186.4089,4590.0
2020-01-16 13:25:00,195.65,195.87,195.65,195.83,6306.0,186.3422,186.5517,186.3422,186.5137,6306.0
2020-01-16 13:30:00,195.9,195.94,195.71,195.79,11475.0,186.5803,186.6184,186.3994,186.4756,11475.0
2020-01-16 13:35:00,195.86,195.91,195.81,195.81,8229.0,186.5422,186.5898,186.4946,186.4946,8229.0
2020-01-16 13:40:00,195.82,195.84,195.62,195.78,3990.0,186.5041,186.5232,186.3136,186.466,3990.0
2020-01-16 13:45:00,195.72,195.91,195.72,195.87,5100.0,186.4089,186.5898,186.4089,186.5517,5100.0
2020-01-16 13:50:00,195.97,196.02,195.91,195.91,4326.0,186.647,186.6946,186.5898,186.5898,4326.0
2020-01-16 13:55:00,195.78,195.83,195.63,195.69,3642.0,186.466,186.5137,186.3232,186.3803,3642.0
2020-01-16 14:00:00,195.68,195.84,195.63,195.77,2700.0,186.3708,186.5232,186.3232,186.4565,2700.0
2020-01-16 14:05:00,195.75,195.8,195.74,195.8,900.0,186.4375,186.4851,186.4279,186.4851,900.0
2020-01-16 14:10:00,195.88,196.02,195.73,195.81,10857.0,186.5613,186.6946,186.4184,186.4946,10857.0
2020-01-16 14:15:00,195.84,195.98,195.84,195.98,2400.0,186.5232,186.6565,186.5232,186.6565,2400.0
2020-01-16 14:20:00,196.01,196.05,195.92,195.92,3300.0,186.6851,186.7232,186.5994,186.5994,3300.0
2020-01-16 14:25:00,195.87,195.97,195.87,195.97,1500.0,186.5517,186.647,186.5517,186.647,1500.0
2020-01-16 14:30:00,195.92,195.97,195.84,195.84,3300.0,186.5994,186.647,186.5232,186.5232,3300.0
2020-01-16 14:35:00,195.82,195.82,195.6,195.81,4095.0,186.5041,186.5041,186.2946,186.4946,4095.0
2020-01-16 14:40:00,195.89,196.09,195.89,196.09,12567.0,186.5708,186.7613,186.5708,186.7613,12567.0
2020-01-16 14:45:00,196.01,196.24,195.99,196.24,11613.0,186.6851,186.9041,186.666,186.9041,11613.0
2020-01-16 14:50:00,196.25,196.25,195.98,196.1,11529.0,186.9137,186.9137,186.6565,186.7708,11529.0
2020-01-16 14:55:00,196.1,196.12,195.9,196.0,17229.0,186.7708,186.7899,186.5803,186.6756,17229.0
2020-01-16 15:00:00,195.9,196.01,195.78,195.78,11328.0,186.5803,186.6851,186.466,186.466,11328.0
2020-01-16 15:05:00,195.73,195.85,195.65,195.69,6621.0,186.4184,186.5327,186.3422,186.3803,6621.0
2020-01-16 15:10:00,195.63,195.66,195.44,195.49,9165.0,186.3232,186.3517,186.1422,186.1898,9165.0
2020-01-16 15:15:00,195.49,195.49,195.39,195.42,6396.0,186.1898,186.1898,186.0946,186.1232,6396.0
2020-01-16 15:20:00,195.46,195.57,195.4,195.51,10080.0,186.1613,186.266,186.1041,186.2089,10080.0
2020-01-16 15:25:00,195.46,195.49,195.33,195.38,18657.0,186.1613,186.1898,186.0374,186.0851,18657.0
2020-01-16 15:30:00,195.34,195.46,195.33,195.37,12930.0,186.047,186.1613,186.0374,186.0755,12930.0
2020-01-16 15:35:00,195.3,195.46,195.21,195.21,16560.0,186.0089,186.1613,185.9231,185.9231,16560.0
2020-01-16 15:40:00,195.24,195.33,195.12,195.21,21945.0,185.9517,186.0374,185.8374,185.9231,21945.0
2020-01-16 15:45:00,195.18,195.18,194.81,194.94,13593.0,185.8946,185.8946,185.5422,185.666,13593.0
2020-01-16 15:50:00,194.99,195.08,194.74,194.74,79569.0,185.7136,185.7993,185.4755,185.4755,79569.0
2020-01-16 15:55:00,194.78,195.0,194.74,195.0,60639.0,185.5136,185.7231,185.4755,185.7231,60639.0
2020-01-17 09:30:00,195.45,196.06,194.61,194.76,195219.0,186.1517,186.7327,185.3517,185.4946,195219.0
2020-01-17 09:35:00,195.0,195.39,194.81,195.36,27600.0,185.7231,186.0946,185.5422,186.066,27600.0
2020-01-17 09:40:00,195.61,195.99,195.5,195.66,15024.0,186.3041,186.666,186.1994,186.3517,15024.0
2020-01-17 09:45:00,195.66,195.83,195.66,195.77,13986.0,186.3517,186.5137,186.3517,186.4565,13986.0
2020-01-17 09:50:00,195.67,195.7,195.51,195.51,4500.0,186.3613,186.3898,186.2089,186.2089,4500.0
2020-01-17 09:55:00,195.74,196.67,195.74,196.35,12660.0,186.4279,187.3137,186.4279,187.0089,12660.0
2020-01-17 10:00:00,196.35,196.49,195.92,196.0,16983.0,187.0089,187.1423,186.5994,186.6756,16983.0
2020-01-17 10:05:00,195.98,196.16,195.74,195.82,10224.0,186.6565,186.828,186.4279,186.5041,10224.0
2020-01-17 10:10:00,195.72,195.8,195.63,195.63,4125.0,186.4089,186.4851,186.3232,186.3232,4125.0
2020-01-17 10:15:00,195.67,195.67,195.57,195.57,5445.0,186.3613,186.3613,186.266,186.266,5445.0
2020-01-17 10:20:00,195.57,195.63,195.39,195.39,9960.0,186.266,186.3232,186.0946,186.0946,9960.0
2020-01-17 10:25:00,195.44,195.46,195.16,195.39,11463.0,186.1422,186.1613,185.8755,186.0946,11463.0
2020-01-17 10:30:00,195.42,195.48,195.29,195.48,13500.0,186.1232,186.1803,185.9993,186.1803,13500.0
2020-01-17 10:35:00,195.43,195.43,195.29,195.3,3900.0,186.1327,186.1327,185.9993,186.0089,3900.0
2020-01-17 10:40:00,195.3,195.76,195.3,195.76,6726.0,186.0089,186.447,186.0089,186.447,6726.0
2020-01-17 10:45:00,195.79,196.37,195.78,196.37,62436.0,186.4756,187.028,186.466,187.028,62436.0
2020-01-17 10:50:00,196.38,196.38,196.12,196.22,6924.0,187.0375,187.0375,186.7899,186.8851,6924.0
2020-01-17 10:55:00,196.15,196.19,195.98,195.99,5202.0,186.8184,186.8565,186.6565,186.666,5202.0
2020-01-17 11:00:00,195.92,196.1,195.92,196.02,9054.0,186.5994,186.7708,186.5994,186.6946,9054.0
2020-01-17 11:05:00,196.02,196.13,195.87,196.12,31422.0,186.6946,186.7994,186.5517,186.7899,31422.0
2020-01-17 11:10:00,196.03,196.08,195.98,196.01,8259.0,186.7041,186.7518,186.6565,186.6851,8259.0
2020-01-17 11:15:00,196.0,196.58,196.0,196.58,128355.0,186.6756,187.228,186.6756,187.228,128355.0
2020-01-17 11:20:00,196.58,196.75,196.58,196.74,7398.0,187.228,187.3899,187.228,187.3804,7398.0
2020-01-17 11:25:00,196.77,197.2,196.77,197.13,11904.0,187.4089,187.8185,187.4089,187.7518,11904.0
2020-01-17 11:30:00,197.09,197.25,197.01,197.06,27720.0,187.7137,187.8661,187.6375,187.6851,27720.0
2020-01-17 11:35:00,197.0,197.12,197.0,197.07,3900.0,187.628,187.7423,187.628,187.6947,3900.0
2020-01-17 11:40:00,197.11,197.26,197.04,197.26,9039.0,187.7328,187.8756,187.6661,187.8756,9039.0
2020-01-17 11:45:00,197.26,197.28,197.17,197.23,4548.0,187.8756,187.8947,187.7899,187.847,4548.0
2020-01-17 11:50:00,197.27,197.51,197.27,197.31,4323.0,187.8851,188.1137,187.8851,187.9232,4323.0
2020-01-17 11:55:00,197.29,197.33,197.23,197.3,4200.0,187.9042,187.9423,187.847,187.9137,4200.0
2020-01-17 12:00:00,197.21,197.53,197.21,197.53,4587.0,187.828,188.1328,187.828,188.1328,4587.0
2020-01-17 12:05:00,197.48,197.6,197.47,197.6,9429.0,188.0852,188.1994,188.0756,188.1994,9429.0
2020-01-17 12:10:00,197.54,197.8,197.53,197.76,8901.0,188.1423,188.3899,188.1328,188.3518,8901.0
2020-01-17 12:15:00,197.83,197.84,197.66,197.84,2700.0,188.4185,188.428,188.2566,188.428,2700.0
2020-01-17 12:20:00,197.89,197.89,197.75,197.75,4194.0,188.4756,188.4756,188.3423,188.3423,4194.0
2020-01-17 12:25:00,197.88,197.88,197.8,197.88,2151.0,188.4661,188.4661,188.3899,188.4661,2151.0
2020-01-17 12:30:00,197.9,198.09,197.85,197.89,10104.0,188.4852,188.6661,188.4376,188.4756,10104.0
2020-01-17 12:35:00,197.93,197.95,197.92,197.92,4458.0,188.5137,188.5328,188.5042,188.5042,4458.0
2020-01-17 12:40:00,197.87,197.87,197.66,197.82,4944.0,188.4566,188.4566,188.2566,188.409,4944.0
2020-01-17 12:45:00,197.79,197.79,197.72,197.75,3900.0,188.3804,188.3804,188.3137,188.3423,3900.0
2020-01-17 12:50:00,197.75,197.83,197.73,197.83,5400.0,188.3423,188.4185,188.3233,188.4185,5400.0
2020-01-17 12:55:00,197.78,197.78,197.75,197.75,1800.0,188.3709,188.3709,188.3423,188.3423,1800.0
2020-01-17 13:00:00,197.7,197.8,197.69,197.76,7965.0,188.2947,188.3899,188.2852,188.3518,7965.0
2020-01-17 13:05:00,197.77,197.87,197.77,197.81,5379.0,188.3614,188.4566,188.3614,188.3995,5379.0
2020-01-17 13:10:00,197.78,197.78,197.74,197.74,3900.0,188.3709,188.3709,188.3328,188.3328,3900.0
2020-01-17 13:15:00,197.75,197.8,197.68,197.79,8682.0,188.3423,188.3899,188.2756,188.3804,8682.0
2020-01-17 13:20:00,197.83,197.83,197.71,197.71,4941.0,188.4185,188.4185,188.3042,188.3042,4941.0
2020-01-17 13:25:00,197.65,197.69,197.48,197.57,8115.0,188.2471,188.2852,188.0852,188.1709,8115.0
2020-01-17 13:30:00,197.55,197.61,197.54,197.59,3711.0,188.1518,188.209,188.1423,188.1899,3711.0
2020-01-17 13:35:00,197.57,197.63,197.5,197.5,8115.0,188.1709,188.228,188.1042,188.1042,8115.0
2020-01-17 13:40:00,197.42,197.47,197.37,197.47,3474.0,188.028,188.0756,187.9804,188.0756,3474.0
2020-01-17 13:45:00,197.46,197.51,197.37,197.46,4500.0,188.0661,188.1137,187.9804,188.0661,4500.0
2020-01-17 13:50:00,197.48,197.52,197.3,197.47,13578.0,188.0852,188.1233,187.9137,188.0756,13578.0
2020-01-17 13:55:00,197.5,197.53,197.37,197.53,11400.0,188.1042,188.1328,187.9804,188.1328,11400.0
2020-01-17 14:00:00,197.5,197.55,197.47,197.49,4296.0,188.1042,188.1518,188.0756,188.0947,4296.0
2020-01-17 14:05:00,197.49,197.67,197.49,197.67,9201.0,188.0947,188.2661,188.0947,188.2661,9201.0
2020-01-17 14:10:00,197.69,197.92,197.69,197.86,6981.0,188.2852,188.5042,188.2852,188.4471,6981.0
2020-01-17 14:15:00,197.88,197.93,197.81,197.93,8472.0,188.4661,188.5137,188.3995,188.5137,8472.0
2020-01-17 14:20:00,198.0,198.1,197.89,197.91,15516.0,188.5804,188.6757,188.4756,188.4947,15516.0
2020-01-17 14:25:00,197.88,197.97,197.83,197.92,7128.0,188.4661,188.5518,188.4185,188.5042,7128.0
2020-01-17 14:30:00,197.88,197.96,197.83,197.95,8829.0,188.4661,188.5423,188.4185,188.5328,8829.0
2020-01-17 14:35:00,197.97,198.12,197.94,198.08,15480.0,188.5518,188.6947,188.5233,188.6566,15480.0
2020-01-17 14:40:00,198.03,198.04,197.97,198.03,4500.0,188.609,188.6185,188.5518,188.609,4500.0
2020-01-17 14:45:00,198.04,198.04,197.91,197.97,6750.0,188.6185,188.6185,188.4947,188.5518,6750.0
2020-01-17 14:50:00,197.97,198.04,197.87,198.0,7449.0,188.5518,188.6185,188.4566,188.5804,7449.0
2020-01-17 14:55:00,198.03,198.18,198.03,198.17,5781.0,188.609,188.7519,188.609,188.7423,5781.0
2020-01-17 15:00:00,198.14,198.14,197.96,198.03,11460.0,188.7138,188.7138,188.5423,188.609,11460.0
2020-01-17 15:05:00,198.0,198.06,197.88,197.95,16266.0,188.5804,188.6376,188.4661,188.5328,16266.0
2020-01-17 15:10:00,197.93,197.93,197.73,197.77,11721.0,188.5137,188.5137,188.3233,188.3614,11721.0
2020-01-17 15:15:00,197.77,197.77,197.64,197.75,10299.0,188.3614,188.3614,188.2375,188.3423,10299.0
2020-01-17 15:20:00,197.69,198.09,197.69,198.09,11631.0,188.2852,188.6661,188.2852,188.6661,11631.0
2020-01-17 15:25:00,198.08,198.22,198.03,198.11,11643.0,188.6566,188.79,188.609,188.6852,11643.0
2020-01-17 15:30:00,198.1,198.23,198.07,198.08,13941.0,188.6757,188.7995,188.6471,188.6566,13941.0
2020-01-17 15:35:00,198.09,198.1,197.92,197.92,10545.0,188.6661,188.6757,188.5042,188.5042,10545.0
2020-01-17 15:40:00,197.96,198.15,197.96,198.09,14853.0,188.5423,188.7233,188.5423,188.6661,14853.0
2020-01-17 15:45:00,198.06,198.17,198.06,198.13,17808.0,188.6376,188.7423,188.6376,188.7042,17808.0
2020-01-17 15:50:00,198.15,198.33,198.0,198.33,42249.0,188.7233,188.8947,188.5804,188.8947,42249.0
2020-01-17 15:55:00,198.29,198.36,197.99,198.15,94650.0,188.8566,188.9233,188.5709,188.7233,94650.0
2020-01-21 09:30:00,198.15,198.15,196.78,198.15,26355.0,188.7233,188.7233,187.4185,188.7233,26355.0
2020-01-21 09:35:00,198.15,198.39,197.81,198.38,20217.0,188.7233,188.9519,188.3995,188.9423,20217.0
2020-01-21 09:40:00,198.39,198.43,198.12,198.33,11124.0,188.9519,188.99,188.6947,188.8947,11124.0
2020-01-21 09:45:00,198.31,198.42,198.19,198.3,11640.0,188.8757,188.9804,188.7614,188.8661,11640.0
2020-01-21 09:50:00,198.3,198.92,198.3,198.82,15114.0,188.8661,189.4566,188.8661,189.3614,15114.0
2020-01-21 09:55:00,198.78,198.99,198.7,198.7,7200.0,189.3233,189.5233,189.2471,189.2471,7200.0
2020-01-21 10:00:00,198.71,198.99,198.57,198.88,16323.0,189.2566,189.5233,189.1233,189.4186,16323.0
2020-01-21 10:05:00,198.82,199.15,198.4,198.67,45618.0,189.3614,189.6757,188.9614,189.2185,45618.0
2020-01-21 10:10:00,198.69,198.8,198.64,198.64,3000.0,189.2376,189.3424,189.19,189.19,3000.0
2020-01-21 10:15:00,198.6,198.73,198.48,198.6,17100.0,189.1519,189.2757,189.0376,189.1519,17100.0
2020-01-21 10:20:00,198.32,198.61,198.32,198.61,15951.0,188.8852,189.1614,188.8852,189.1614,15951.0
2020-01-21 10:25:00,198.48,199.17,198.44,199.01,10989.0,189.0376,189.6948,188.9995,189.5424,10989.0
2020-01-21 10:30:00,199.25,199.25,198.99,199.07,8406.0,189.7709,189.7709,189.5233,189.5995,8406.0
2020-01-21 10:35:00,199.04,199.13,199.02,199.1,11301.0,189.5709,189.6567,189.5519,189.6281,11301.0
2020-01-21 10:40:00,199.09,199.33,199.09,199.31,9444.0,189.6186,189.8471,189.6186,189.8281,9444.0
2020-01-21 10:45:00,199.32,199.38,199.11,199.25,10437.0,189.8376,189.8948,189.6376,189.7709,10437.0
2020-01-21 10:50:00,199.22,199.22,199.05,199.09,4350.0,189.7424,189.7424,189.5805,189.6186,4350.0
2020-01-21 10:55:00,199.02,199.32,199.0,199.26,5700.0,189.5519,189.8376,189.5328,189.7805,5700.0
2020-01-21 11:00:00,199.32,199.42,199.08,199.09,9885.0,189.8376,189.9329,189.609,189.6186,9885.0
2020-01-21 11:05:00,199.04,199.13,199.04,199.07,4500.0,189.5709,189.6567,189.5709,189.5995,4500.0
2020-01-21 11:10:00,199.06,199.31,199.01,199.31,5541.0,189.59,189.8281,189.5424,189.8281,5541.0
2020-01-21 11:15:00,199.27,199.27,199.14,199.15,7767.0,189.79,189.79,189.6662,189.6757,7767.0
2020-01-21 11:20:00,199.17,199.19,198.6,198.68,17133.0,189.6948,189.7138,189.1519,189.2281,17133.0
2020-01-21 11:25:00,198.67,198.79,198.52,198.79,4473.0,189.2185,189.3328,189.0757,189.3328,4473.0
2020-01-21 11:30:00,198.79,198.81,198.62,198.62,5427.0,189.3328,189.3519,189.1709,189.1709,5427.0
2020-01-21 11:35:00,198.63,198.68,198.45,198.56,5412.0,189.1804,189.2281,189.009,189.1138,5412.0
2020-01-21 11:40:00,198.57,198.72,198.57,198.67,7680.0,189.1233,189.2662,189.1233,189.2185,7680.0
2020-01-21 11:45:00,198.66,198.79,198.62,198.63,5130.0,189.209,189.3328,189.1709,189.1804,5130.0
2020-01-21 11:50:00,198.66,198.83,198.66,198.79,3408.0,189.209,189.3709,189.209,189.3328,3408.0
2020-01-21 11:55:00,198.87,198.9,198.77,198.81,4539.0,189.409,189.4376,189.3138,189.3519,4539.0
2020-01-21 12:00:00,198.78,199.14,198.78,199.1,7938.0,189.3233,189.6662,189.3233,189.6281,7938.0
2020-01-21 12:05:00,199.05,199.18,199.05,199.06,19416.0,189.5805,189.7043,189.5805,189.59,19416.0
2020-01-21 12:10:00,199.03,199.14,199.01,199.14,4800.0,189.5614,189.6662,189.5424,189.6662,4800.0
2020-01-21 12:15:00,199.17,199.31,199.17,199.28,2400.0,189.6948,189.8281,189.6948,189.7995,2400.0
2020-01-21 12:20:00,199.23,199.27,199.04,199.09,4671.0,189.7519,189.79,189.5709,189.6186,4671.0
2020-01-21 12:25:00,199.08,199.16,199.08,199.12,1800.0,189.609,189.6852,189.609,189.6471,1800.0
2020-01-21 12:30:00,199.09,199.22,199.09,199.21,8349.0,189.6186,189.7424,189.6186,189.7329,8349.0
2020-01-21 12:35:00,199.19,199.26,199.11,199.26,5052.0,189.7138,189.7805,189.6376,189.7805,5052.0
2020-01-21 12:40:00,199.25,199.33,198.95,198.98,5550.0,189.7709,189.8471,189.4852,189.5138,5550.0
2020-01-21 12:45:00,198.98,198.98,198.79,198.9,3903.0,189.5138,189.5138,189.3328,189.4376,3903.0
2020-01-21 12:50:00,198.81,198.88,198.79,198.81,1800.0,189.3519,189.4186,189.3328,189.3519,1800.0
2020-01-21 12:55:00,198.77,198.84,198.76,198.78,2700.0,189.3138,189.3805,189.3043,189.3233,2700.0
2020-01-21 13:00:00,198.72,198.83,198.7,198.76,4500.0,189.2662,189.3709,189.2471,189.3043,4500.0
2020-01-21 13:05:00,198.7,198.92,198.61,198.92,10950.0,189.2471,189.4566,189.1614,189.4566,10950.0
2020-01-21 13:10:00,198.86,199.01,198.82,198.98,7824.0,189.3995,189.5424,189.3614,189.5138,7824.0
2020-01-21 13:15:00,199.01,199.01,198.7,198.71,3453.0,189.5424,189.5424,189.2471,189.2566,3453.0
2020-01-21 13:20:00,198.7,198.72,198.58,198.72,23694.0,189.2471,189.2662,189.1328,189.2662,23694.0
2020-01-21 13:25:00,198.78,198.82,198.7,198.7,3090.0,189.3233,189.3614,189.2471,189.2471,3090.0
2020-01-21 13:30:00,198.7,198.79,198.52,198.79,11643.0,189.2471,189.3328,189.0757,189.3328,11643.0
2020-01-21 13:35:00,198.79,198.79,198.53,198.53,4299.0,189.3328,189.3328,189.0852,189.0852,4299.0
2020-01-21 13:40:00,198.54,198.55,198.3,198.3,7350.0,189.0947,189.1043,188.8661,188.8661,7350.0
2020-01-21 13:45:00,198.38,198.38,198.22,198.31,6900.0,188.9423,188.9423,188.79,188.8757,6900.0
2020-01-21 13:50:00,198.29,198.35,198.25,198.27,8430.0,188.8566,188.9138,188.8185,188.8376,8430.0
2020-01-21 13:55:00,198.2,198.2,198.04,198.04,2760.0,188.7709,188.7709,188.6185,188.6185,2760.0
2020-01-21 14:00:00,198.07,198.07,197.33,197.51,20043.0,188.6471,188.6471,187.9423,188.1137,20043.0
2020-01-21 14:05:00,197.41,197.9,197.41,197.9,4200.0,188.0185,188.4852,188.0185,188.4852,4200.0
2020-01-21 14:10:00,197.82,197.94,197.76,197.94,3000.0,188.409,188.5233,188.3518,188.5233,3000.0
2020-01-21 14:15:00,197.95,198.16,197.94,197.97,6213.0,188.5328,188.7328,188.5233,188.5518,6213.0
2020-01-21 14:20:00,198.0,198.06,197.95,198.06,3300.0,188.5804,188.6376,188.5328,188.6376,3300.0
2020-01-21 14:25:00,198.05,198.12,197.97,198.06,4338.0,188.628,188.6947,188.5518,188.6376,4338.0
2020-01-21 14:30:00,197.99,198.03,197.8,197.8,3459.0,188.5709,188.609,188.3899,188.3899,3459.0
2020-01-21 14:35:00,197.69,197.75,197.54,197.75,3915.0,188.2852,188.3423,188.1423,188.3423,3915.0
2020-01-21 14:40:00,197.74,197.97,197.74,197.97,2709.0,188.3328,188.5518,188.3328,188.5518,2709.0
2020-01-21 14:45:00,197.96,197.96,197.74,197.81,5700.0,188.5423,188.5423,188.3328,188.3995,5700.0
2020-01-21 14:50:00,197.78,197.89,197.65,197.89,2700.0,188.3709,188.4756,188.2471,188.4756,2700.0
2020-01-21 14:55:00,197.84,198.04,197.84,198.04,5709.0,188.428,188.6185,188.428,188.6185,5709.0
2020-01-21 15:00:00,197.98,198.11,197.98,198.11,7542.0,188.5614,188.6852,188.5614,188.6852,7542.0
2020-01-21 15:05:00,198.13,198.14,197.81,197.99,5166.0,188.7042,188.7138,188.3995,188.5709,5166.0
2020-01-21 15:10:00,197.98,198.1,197.98,198.08,6300.0,188.5614,188.6757,188.5614,188.6566,6300.0
2020-01-21 15:15:00,198.01,198.05,197.89,197.97,4200.0,188.5899,188.628,188.4756,188.5518,4200.0
2020-01-21 15:20:00,197.94,197.94,197.82,197.88,7926.0,188.5233,188.5233,188.409,188.4661,7926.0
2020-01-21 15:25:00,197.85,197.89,197.69,197.7,6912.0,188.4376,188.4756,188.2852,188.2947,6912.0
2020-01-21 15:30:00,197.65,197.84,197.65,197.68,22203.0,188.2471,188.428,188.2471,188.2756,22203.0
2020-01-21 15:35:00,197.69,197.82,197.66,197.79,15903.0,188.2852,188.409,188.2566,188.3804,15903.0
2020-01-21 15:40:00,197.71,197.77,197.65,197.77,7323.0,188.3042,188.3614,188.2471,188.3614,7323.0
2020-01-21 15:45:00,197.68,197.77,197.63,197.66,25872.0,188.2756,188.3614,188.228,188.2566,25872.0
2020-01-21 15:50:00,197.64,197.82,197.52,197.59,30903.0,188.2375,188.409,188.1233,188.1899,30903.0
2020-01-21 15:55:00,197.66,197.88,197.65,197.81,50982.0,188.2566,188.4661,188.2471,188.3995,50982.0
2020-01-22 09:30:00,198.69,198.69,197.76,198.26,34176.0,189.2376,189.2376,188.3518,188.828,34176.0
2020-01-22 09:35:00,198.52,198.72,198.36,198.57,2745.0,189.0757,189.2662,188.9233,189.1233,2745.0
2020-01-22 09:40:00,198.5,198.5,198.35,198.49,900.0,189.0566,189.0566,188.9138,189.0471,900.0
2020-01-22 09:45:00,198.49,198.57,198.46,198.57,4773.0,189.0471,189.1233,189.0185,189.1233,4773.0
2020-01-22 09:50:00,198.5,198.87,198.5,198.67,3000.0,189.0566,189.409,189.0566,189.2185,3000.0
2020-01-22 09:55:00,198.48,198.6,198.19,198.26,9792.0,189.0376,189.1519,188.7614,188.828,9792.0
2020-01-22 10:00:00,198.21,198.33,198.05,198.33,2400.0,188.7804,188.8947,188.628,188.8947,2400.0
2020-01-22 10:05:00,197.99,198.04,197.49,197.63,8676.0,188.5709,188.6185,188.0947,188.228,8676.0
2020-01-22 10:10:00,197.6,197.86,197.52,197.68,3933.0,188.1994,188.4471,188.1233,188.2756,3933.0
2020-01-22 10:15:00,197.58,197.58,197.33,197.52,6264.0,188.1804,188.1804,187.9423,188.1233,6264.0
2020-01-22 10:20:00,197.61,197.61,197.61,197.61,678.0,188.209,188.209,188.209,188.209,678.0
2020-01-22 10:25:00,197.83,198.05,197.75,198.04,5601.0,188.4185,188.628,188.3423,188.6185,5601.0
2020-01-22 10:30:00,198.15,198.47,198.15,198.27,5214.0,188.7233,189.0281,188.7233,188.8376,5214.0
2020-01-22 10:35:00,198.3,198.63,198.26,198.63,6636.0,188.8661,189.1804,188.828,189.1804,6636.0
2020-01-22 10:40:00,198.63,198.7,198.39,198.39,8418.0,189.1804,189.2471,188.9519,188.9519,8418.0
2020-01-22 10:45:00,198.35,198.41,198.27,198.39,10896.0,188.9138,188.9709,188.8376,188.9519,10896.0
2020-01-22 10:50:00,198.38,198.66,198.38,198.66,5301.0,188.9423,189.209,188.9423,189.209,5301.0
2020-01-22 10:55:00,198.48,198.49,198.47,198.48,1620.0,189.0376,189.0471,189.0281,189.0376,1620.0
2020-01-22 11:00:00,198.56,198.57,198.44,198.45,1200.0,189.1138,189.1233,188.9995,189.009,1200.0
2020-01-22 11:05:00,198.47,198.53,198.35,198.35,6318.0,189.0281,189.0852,188.9138,188.9138,6318.0
2020-01-22 11:10:00,198.47,198.47,198.34,198.42,7233.0,189.0281,189.0281,188.9042,188.9804,7233.0
2020-01-22 11:15:00,198.17,198.18,197.98,198.14,3000.0,188.7423,188.7519,188.5614,188.7138,3000.0
2020-01-22 11:20:00,198.07,198.14,197.97,197.98,3900.0,188.6471,188.7138,188.5518,188.5614,3900.0
2020-01-22 11:25:00,198.02,198.21,198.01,198.15,7893.0,188.5995,188.7804,188.5899,188.7233,7893.0
2020-01-22 11:30:00,198.15,198.37,198.15,198.33,3000.0,188.7233,188.9328,188.7233,188.8947,3000.0
2020-01-22 11:35:00,198.37,198.37,198.26,198.26,4143.0,188.9328,188.9328,188.828,188.828,4143.0
2020-01-22 11:40:00,198.08,198.11,198.05,198.11,2181.0,188.6566,188.6852,188.628,188.6852,2181.0
2020-01-22 11:45:00,198.02,198.02,197.98,197.98,600.0,188.5995,188.5995,188.5614,188.5614,600.0
2020-01-22 11:50:00,197.97,198.06,197.97,198.05,4212.0,188.5518,188.6376,188.5518,188.628,4212.0
2020-01-22 11:55:00,198.06,198.06,198.0,198.03,1500.0,188.6376,188.6376,188.5804,188.609,1500.0
2020-01-22 12:00:00,198.04,198.15,197.97,197.98,1893.0,188.6185,188.7233,188.5518,188.5614,1893.0
2020-01-22 12:05:00,197.88,198.03,197.88,197.94,2757.0,188.4661,188.609,188.4661,188.5233,2757.0
2020-01-22 12:10:00,198.04,198.1,197.99,197.99,1200.0,188.6185,188.6757,188.5709,188.5709,1200.0
2020-01-22 12:15:00,198.11,198.11,198.08,198.08,1533.0,188.6852,188.6852,188.6566,188.6566,1533.0
2020-01-22 12:20:00,198.08,198.09,197.86,197.86,2625.0,188.6566,188.6661,188.4471,188.4471,2625.0
2020-01-22 12:25:00,197.89,197.91,197.89,197.91,609.0,188.4756,188.4947,188.4756,188.4947,609.0
2020-01-22 12:30:00,197.85,197.95,197.85,197.89,2175.0,188.4376,188.5328,188.4376,188.4756,2175.0
2020-01-22 12:35:00,197.9,197.98,197.89,197.94,3630.0,188.4852,188.5614,188.4756,188.5233,3630.0
2020-01-22 12:40:00,197.95,198.15,197.95,198.07,4500.0,188.5328,188.7233,188.5328,188.6471,4500.0
2020-01-22 12:45:00,198.04,198.12,198.04,198.08,2100.0,188.6185,188.6947,188.6185,188.6566,2100.0
2020-01-22 12:50:00,198.06,198.06,197.83,197.91,12867.0,188.6376,188.6376,188.4185,188.4947,12867.0
2020-01-22 12:55:00,197.99,198.0,197.86,197.86,3822.0,188.5709,188.5804,188.4471,188.4471,3822.0
2020-01-22 13:00:00,197.88,197.88,197.85,197.88,1500.0,188.4661,188.4661,188.4376,188.4661,1500.0
2020-01-22 13:05:00,197.87,197.92,197.86,197.87,3600.0,188.4566,188.5042,188.4471,188.4566,3600.0
2020-01-22 13:10:00,197.86,197.99,197.81,197.99,17895.0,188.4471,188.5709,188.3995,188.5709,17895.0
2020-01-22 13:15:00,197.98,198.02,197.97,198.02,1800.0,188.5614,188.5995,188.5518,188.5995,1800.0
2020-01-22 13:20:00,197.94,197.97,197.85,197.85,14205.0,188.5233,188.5518,188.4376,188.4376,14205.0
2020-01-22 13:25:00,197.9,197.94,197.88,197.94,3903.0,188.4852,188.5233,188.4661,188.5233,3903.0
2020-01-22 13:30:00,197.94,197.95,197.94,197.95,1683.0,188.5233,188.5328,188.5233,188.5328,1683.0
2020-01-22 13:35:00,198.04,198.13,198.04,198.08,3000.0,188.6185,188.7042,188.6185,188.6566,3000.0
2020-01-22 13:40:00,198.08,198.17,198.08,198.09,2100.0,188.6566,188.7423,188.6566,188.6661,2100.0
2020-01-22 13:45:00,198.04,198.06,197.82,197.83,21870.0,188.6185,188.6376,188.409,188.4185,21870.0
2020-01-22 13:50:00,197.81,197.81,197.56,197.59,1005.0,188.3995,188.3995,188.1613,188.1899,1005.0
2020-01-22 13:55:00,197.6,197.6,197.33,197.38,14769.0,188.1994,188.1994,187.9423,187.9899,14769.0
2020-01-22 14:00:00,197.41,197.53,197.41,197.5,7455.0,188.0185,188.1328,188.0185,188.1042,7455.0
2020-01-22 14:05:00,197.52,197.63,197.47,197.54,3789.0,188.1233,188.228,188.0756,188.1423,3789.0
2020-01-22 14:10:00,197.61,197.65,197.58,197.65,6054.0,188.209,188.2471,188.1804,188.2471,6054.0
2020-01-22 14:15:00,197.65,197.67,197.56,197.6,5406.0,188.2471,188.2661,188.1613,188.1994,5406.0
2020-01-22 14:20:00,197.54,197.6,197.28,197.31,5103.0,188.1423,188.1994,187.8947,187.9232,5103.0
2020-01-22 14:25:00,197.33,197.33,197.08,197.25,5532.0,187.9423,187.9423,187.7042,187.8661,5532.0
2020-01-22 14:30:00,197.21,197.34,197.18,197.23,5475.0,187.828,187.9518,187.7994,187.847,5475.0
2020-01-22 14:35:00,197.15,197.23,196.99,197.07,9087.0,187.7709,187.847,187.6185,187.6947,9087.0
2020-01-22 14:40:00,197.06,197.1,197.0,197.06,4725.0,187.6851,187.7232,187.628,187.6851,4725.0
2020-01-22 14:45:00,197.11,197.22,197.07,197.17,11610.0,187.7328,187.8375,187.6947,187.7899,11610.0
2020-01-22 14:50:00,197.13,197.17,196.98,197.03,8400.0,187.7518,187.7899,187.6089,187.6566,8400.0
2020-01-22 14:55:00,197.09,197.11,196.96,197.0,3600.0,187.7137,187.7328,187.5899,187.628,3600.0
2020-01-22 15:00:00,196.99,197.23,196.98,197.18,7200.0,187.6185,187.847,187.6089,187.7994,7200.0
2020-01-22 15:05:00,197.17,197.24,196.99,197.24,5700.0,187.7899,187.8566,187.6185,187.8566,5700.0
2020-01-22 15:10:00,197.22,197.29,197.09,197.16,5736.0,187.8375,187.9042,187.7137,187.7804,5736.0
2020-01-22 15:15:00,197.15,197.36,197.1,197.35,5319.0,187.7709,187.9709,187.7232,187.9613,5319.0
2020-01-22 15:20:00,197.26,197.45,197.26,197.39,7212.0,187.8756,188.0566,187.8756,187.9994,7212.0
2020-01-22 15:25:00,197.46,197.64,197.4,197.51,12300.0,188.0661,188.2375,188.009,188.1137,12300.0
2020-01-22 15:30:00,197.37,197.56,197.36,197.46,13665.0,187.9804,188.1613,187.9709,188.0661,13665.0
2020-01-22 15:35:00,197.51,197.75,197.5,197.62,10716.0,188.1137,188.3423,188.1042,188.2185,10716.0
2020-01-22 15:40:00,197.58,197.61,197.36,197.52,11124.0,188.1804,188.209,187.9709,188.1233,11124.0
2020-01-22 15:45:00,197.5,197.63,197.5,197.62,10104.0,188.1042,188.228,188.1042,188.2185,10104.0
2020-01-22 15:50:00,197.64,197.89,197.55,197.7,25458.0,188.2375,188.4756,188.1518,188.2947,25458.0
2020-01-22 15:55:00,197.64,197.94,197.64,197.64,43065.0,188.2375,188.5233,188.2375,188.2375,43065.0
2020-01-23 09:30:00,198.05,198.05,196.76,197.02,16503.0,188.628,188.628,187.3994,187.647,16503.0
2020-01-23 09:35:00,197.01,197.23,196.48,196.61,23982.0,187.6375,187.847,187.1327,187.2565,23982.0
2020-01-23 09:40:00,196.55,196.75,196.55,196.75,600.0,187.1994,187.3899,187.1994,187.3899,600.0
2020-01-23 09:45:00,196.71,196.81,196.71,196.79,2007.0,187.3518,187.447,187.3518,187.428,2007.0
2020-01-23 09:50:00,196.93,197.15,196.81,197.07,1599.0,187.5613,187.7709,187.447,187.6947,1599.0
2020-01-23 09:55:00,197.04,197.2,196.84,197.19,12300.0,187.6661,187.8185,187.4756,187.809,12300.0
2020-01-23 10:00:00,197.19,197.41,197.18,197.41,3000.0,187.809,188.0185,187.7994,188.0185,3000.0
2020-01-23 10:05:00,197.5,197.67,197.27,197.54,9741.0,188.1042,188.2661,187.8851,188.1423,9741.0
2020-01-23 10:10:00,197.48,197.67,197.48,197.61,1800.0,188.0852,188.2661,188.0852,188.209,1800.0
2020-01-23 10:15:00,197.62,197.73,197.62,197.73,900.0,188.2185,188.3233,188.2185,188.3233,900.0
2020-01-23 10:20:00,197.65,197.65,197.53,197.53,1344.0,188.2471,188.2471,188.1328,188.1328,1344.0
2020-01-23 10:25:00,197.5,197.5,197.5,197.5,300.0,188.1042,188.1042,188.1042,188.1042,300.0
2020-01-23 10:30:00,197.67,197.79,197.67,197.74,11400.0,188.2661,188.3804,188.2661,188.3328,11400.0
2020-01-23 10:35:00,197.74,197.83,197.62,197.71,10212.0,188.3328,188.4185,188.2185,188.3042,10212.0
2020-01-23 10:40:00,197.8,197.8,197.68,197.68,2148.0,188.3899,188.3899,188.2756,188.2756,2148.0
2020-01-23 10:45:00,197.62,197.62,196.88,197.09,18009.0,188.2185,188.2185,187.5137,187.7137,18009.0
2020-01-23 10:50:00,197.05,197.47,197.05,197.27,2400.0,187.6756,188.0756,187.6756,187.8851,2400.0
2020-01-23 10:55:00,197.33,197.43,197.29,197.41,1500.0,187.9423,188.0375,187.9042,188.0185,1500.0
2020-01-23 11:00:00,197.34,197.34,196.98,197.0,1800.0,187.9518,187.9518,187.6089,187.628,1800.0
2020-01-23 11:05:00,196.97,197.07,196.95,197.07,2985.0,187.5994,187.6947,187.5804,187.6947,2985.0
2020-01-23 11:10:00,197.0,197.2,197.0,197.16,3663.0,187.628,187.8185,187.628,187.7804,3663.0
2020-01-23 11:15:00,197.16,197.16,197.16,197.16,0.0,187.7804,187.7804,187.7804,187.7804,0.0
2020-01-23 11:20:00,197.46,197.67,197.46,197.67,13719.0,188.0661,188.2661,188.0661,188.2661,13719.0
2020-01-23 11:25:00,197.6,197.82,197.52,197.8,7215.0,188.1994,188.409,188.1233,188.3899,7215.0
2020-01-23 11:30:00,197.81,197.9,197.68,197.72,6645.0,188.3995,188.4852,188.2756,188.3137,6645.0
2020-01-23 11:35:00,197.72,197.74,197.68,197.74,2190.0,188.3137,188.3328,188.2756,188.3328,2190.0
2020-01-23 11:40:00,197.68,197.98,197.68,197.93,5988.0,188.2756,188.5614,188.2756,188.5137,5988.0
2020-01-23 11:45:00,197.9,197.9,197.81,197.82,600.0,188.4852,188.4852,188.3995,188.409,600.0
2020-01-23 11:50:00,197.81,198.0,197.8,198.0,2346.0,188.3995,188.5804,188.3899,188.5804,2346.0
2020-01-23 11:55:00,198.05,198.24,198.03,198.24,5223.0,188.628,188.809,188.609,188.809,5223.0
2020-01-23 12:00:00,198.24,198.24,198.24,198.24,0.0,188.809,188.809,188.809,188.809,0.0
2020-01-23 12:05:00,198.11,198.2,198.05,198.12,9213.0,188.6852,188.7709,188.628,188.6947,9213.0
2020-01-23 12:10:00,198.13,198.17,198.1,198.17,3726.0,188.7042,188.7423,188.6757,188.7423,3726.0
2020-01-23 12:15:00,198.17,198.22,198.12,198.12,11346.0,188.7423,188.79,188.6947,188.6947,11346.0
2020-01-23 12:20:00,198.12,198.17,197.81,197.81,8562.0,188.6947,188.7423,188.3995,188.3995,8562.0
2020-01-23 12:25:00,197.75,197.76,197.66,197.74,8175.0,188.3423,188.3518,188.2566,188.3328,8175.0
2020-01-23 12:30:00,197.8,197.84,197.76,197.76,2883.0,188.3899,188.428,188.3518,188.3518,2883.0
2020-01-23 12:35:00,197.82,197.82,197.8,197.81,2310.0,188.409,188.409,188.3899,188.3995,2310.0
2020-01-23 12:40:00,197.87,197.94,197.83,197.83,3852.0,188.4566,188.5233,188.4185,188.4185,3852.0
2020-01-23 12:45:00,197.81,197.84,197.67,197.67,3633.0,188.3995,188.428,188.2661,188.2661,3633.0
2020-01-23 12:50:00,197.67,197.7,197.61,197.67,5700.0,188.2661,188.2947,188.209,188.2661,5700.0
2020-01-23 12:55:00,197.63,197.67,197.61,197.67,2226.0,188.228,188.2661,188.209,188.2661,2226.0
2020-01-23 13:00:00,197.66,197.66,197.54,197.6,3369.0,188.2566,188.2566,188.1423,188.1994,3369.0
2020-01-23 13:05:00,197.58,197.59,197.42,197.43,2124.0,188.1804,188.1899,188.028,188.0375,2124.0
2020-01-23 13:10:00,197.49,197.7,197.49,197.66,10623.0,188.0947,188.2947,188.0947,188.2566,10623.0
2020-01-23 13:15:00,197.54,197.54,197.53,197.54,300.0,188.1423,188.1423,188.1328,188.1423,300.0
2020-01-23 13:20:00,197.58,197.75,197.57,197.71,8181.0,188.1804,188.3423,188.1709,188.3042,8181.0
2020-01-23 13:25:00,197.67,197.71,197.67,197.67,11700.0,188.2661,188.3042,188.2661,188.2661,11700.0
2020-01-23 13:30:00,197.62,197.69,197.6,197.67,3666.0,188.2185,188.2852,188.1994,188.2661,3666.0
2020-01-23 13:35:00,197.63,197.64,197.58,197.58,2400.0,188.228,188.2375,188.1804,188.1804,2400.0
2020-01-23 13:40:00,197.57,197.82,197.57,197.82,2100.0,188.1709,188.409,188.1709,188.409,2100.0
2020-01-23 13:45:00,197.86,197.86,197.81,197.81,900.0,188.4471,188.4471,188.3995,188.3995,900.0
2020-01-23 13:50:00,197.92,197.92,197.66,197.67,8094.0,188.5042,188.5042,188.2566,188.2661,8094.0
2020-01-23 13:55:00,197.72,197.76,197.57,197.62,15438.0,188.3137,188.3518,188.1709,188.2185,15438.0
2020-01-23 14:00:00,197.62,197.86,197.62,197.74,7815.0,188.2185,188.4471,188.2185,188.3328,7815.0
2020-01-23 14:05:00,197.75,197.76,197.6,197.67,10209.0,188.3423,188.3518,188.1994,188.2661,10209.0
2020-01-23 14:10:00,197.7,197.71,197.65,197.68,8079.0,188.2947,188.3042,188.2471,188.2756,8079.0
2020-01-23 14:15:00,197.67,197.69,197.58,197.67,9930.0,188.2661,188.2852,188.1804,188.2661,9930.0
2020-01-23 14:20:00,197.6,197.7,197.6,197.7,5574.0,188.1994,188.2947,188.1994,188.2947,5574.0
2020-01-23 14:25:00,197.63,197.7,197.57,197.7,8976.0,188.228,188.2947,188.1709,188.2947,8976.0
2020-01-23 14:30:00,197.65,197.68,197.57,197.61,7323.0,188.2471,188.2756,188.1709,188.209,7323.0
2020-01-23 14:35:00,197.6,197.65,197.58,197.6,4260.0,188.1994,188.2471,188.1804,188.1994,4260.0
2020-01-23 14:40:00,197.63,197.63,197.49,197.53,11145.0,188.228,188.228,188.0947,188.1328,11145.0
2020-01-23 14:45:00,197.53,197.69,197.51,197.68,8433.0,188.1328,188.2852,188.1137,188.2756,8433.0
2020-01-23 14:50:00,197.69,197.86,197.67,197.84,7851.0,188.2852,188.4471,188.2661,188.428,7851.0
2020-01-23 14:55:00,197.86,198.01,197.8,198.01,2826.0,188.4471,188.5899,188.3899,188.5899,2826.0
2020-01-23 15:00:00,198.0,198.17,198.0,198.11,6933.0,188.5804,188.7423,188.5804,188.6852,6933.0
2020-01-23 15:05:00,198.07,198.07,197.99,198.03,7281.0,188.6471,188.6471,188.5709,188.609,7281.0
2020-01-23 15:10:00,198.0,198.13,198.0,198.13,4497.0,188.5804,188.7042,188.5804,188.7042,4497.0
2020-01-23 15:15:00,198.17,198.26,198.17,198.23,2403.0,188.7423,188.828,188.7423,188.7995,2403.0
2020-01-23 15:20:00,198.3,198.43,198.29,198.31,9579.0,188.8661,188.99,188.8566,188.8757,9579.0
2020-01-23 15:25:00,198.29,198.34,198.18,198.32,21069.0,188.8566,188.9042,188.7519,188.8852,21069.0
2020-01-23 15:30:00,198.33,198.44,198.31,198.37,10107.0,188.8947,188.9995,188.8757,188.9328,10107.0
2020-01-23 15:35:00,198.44,198.49,198.38,198.45,7806.0,188.9995,189.0471,188.9423,189.009,7806.0
2020-01-23 15:40:00,198.45,198.47,198.27,198.47,6900.0,189.009,189.0281,188.8376,189.0281,6900.0
2020-01-23 15:45:00,198.5,198.72,198.43,198.48,19554.0,189.0566,189.2662,188.99,189.0376,19554.0
2020-01-23 15:50:00,198.39,198.78,198.3,198.78,19440.0,188.9519,189.3233,188.8661,189.3233,19440.0
2020-01-23 15:55:00,198.72,198.88,198.6,198.88,51978.0,189.2662,189.4186,189.1519,189.4186,51978.0
2020-01-24 09:30:00,199.67,199.67,198.6,198.84,13137.0,190.171,190.171,189.1519,189.3805,13137.0
2020-01-24 09:35:00,199.23,199.91,199.21,199.9,6933.0,189.7519,190.3996,189.7329,190.39,6933.0
2020-01-24 09:40:00,199.92,199.92,199.61,199.83,4056.0,190.4091,190.4091,190.1138,190.3234,4056.0
2020-01-24 09:45:00,199.92,199.98,199.67,199.81,18834.0,190.4091,190.4662,190.171,190.3043,18834.0
2020-01-24 09:50:00,199.71,199.85,199.49,199.57,4683.0,190.2091,190.3424,189.9995,190.0757,4683.0
2020-01-24 09:55:00,199.7,199.75,199.39,199.67,17271.0,190.1995,190.2472,189.9043,190.171,17271.0
2020-01-24 10:00:00,199.67,199.77,199.51,199.59,16845.0,190.171,190.2662,190.0186,190.0948,16845.0
2020-01-24 10:05:00,199.61,199.74,199.38,199.42,9300.0,190.1138,190.2376,189.8948,189.9329,9300.0
2020-01-24 10:10:00,199.52,199.79,199.49,199.73,2100.0,190.0281,190.2853,189.9995,190.2281,2100.0
2020-01-24 10:15:00,199.73,199.8,199.64,199.66,3900.0,190.2281,190.2948,190.1424,190.1614,3900.0
2020-01-24 10:20:00,199.55,199.74,199.51,199.6,11106.0,190.0567,190.2376,190.0186,190.1043,11106.0
2020-01-24 10:25:00,199.68,199.68,199.53,199.53,15162.0,190.1805,190.1805,190.0376,190.0376,15162.0
2020-01-24 10:30:00,199.51,199.57,199.22,199.22,24843.0,190.0186,190.0757,189.7424,189.7424,24843.0
2020-01-24 10:35:00,199.25,199.5,199.19,199.5,5691.0,189.7709,190.0091,189.7138,190.0091,5691.0
2020-01-24 10:40:00,199.45,199.52,199.41,199.41,3618.0,189.9614,190.0281,189.9233,189.9233,3618.0
2020-01-24 10:45:00,199.51,199.54,199.44,199.52,5412.0,190.0186,190.0472,189.9519,190.0281,5412.0
2020-01-24 10:50:00,199.37,199.45,199.33,199.36,10719.0,189.8852,189.9614,189.8471,189.8757,10719.0
2020-01-24 10:55:00,199.35,199.36,199.22,199.24,2679.0,189.8662,189.8757,189.7424,189.7614,2679.0
2020-01-24 11:00:00,199.2,199.2,199.1,199.15,3693.0,189.7233,189.7233,189.6281,189.6757,3693.0
2020-01-24 11:05:00,199.13,199.13,199.03,199.03,3756.0,189.6567,189.6567,189.5614,189.5614,3756.0
2020-01-24 11:10:00,199.04,199.1,198.92,198.92,30600.0,189.5709,189.6281,189.4566,189.4566,30600.0
2020-01-24 11:15:00,198.84,198.84,198.41,198.41,3000.0,189.3805,189.3805,188.9709,188.9709,3000.0
2020-01-24 11:20:00,198.63,198.68,198.45,198.53,9756.0,189.1804,189.2281,189.009,189.0852,9756.0
2020-01-24 11:25:00,198.45,198.57,198.26,198.57,3690.0,189.009,189.1233,188.828,189.1233,3690.0
2020-01-24 11:30:00,198.68,198.68,198.42,198.44,1200.0,189.2281,189.2281,188.9804,188.9995,1200.0
2020-01-24 11:35:00,198.67,198.78,198.66,198.67,5310.0,189.2185,189.3233,189.209,189.2185,5310.0
2020-01-24 11:40:00,198.69,198.69,198.26,198.26,4800.0,189.2376,189.2376,188.828,188.828,4800.0
2020-01-24 11:45:00,198.24,198.43,198.12,198.29,8037.0,188.809,188.99,188.6947,188.8566,8037.0
2020-01-24 11:50:00,198.26,198.43,198.23,198.23,3300.0,188.828,188.99,188.7995,188.7995,3300.0
2020-01-24 11:55:00,198.24,198.27,198.19,198.2,11562.0,188.809,188.8376,188.7614,188.7709,11562.0
2020-01-24 12:00:00,198.21,198.22,198.03,198.1,6660.0,188.7804,188.79,188.609,188.6757,6660.0
2020-01-24 12:05:00,198.04,198.12,198.0,198.0,2100.0,188.6185,188.6947,188.5804,188.5804,2100.0
2020-01-24 12:10:00,198.03,198.13,197.95,197.95,3681.0,188.609,188.7042,188.5328,188.5328,3681.0
2020-01-24 12:15:00,197.93,197.93,197.59,197.59,3309.0,188.5137,188.5137,188.1899,188.1899,3309.0
2020-01-24 12:20:00,197.57,197.72,197.57,197.72,1500.0,188.1709,188.3137,188.1709,188.3137,1500.0
2020-01-24 12:25:00,197.66,197.67,197.31,197.46,12021.0,188.2566,188.2661,187.9232,188.0661,12021.0
2020-01-24 12:30:00,197.46,197.61,197.37,197.6,11100.0,188.0661,188.209,187.9804,188.1994,11100.0
2020-01-24 12:35:00,197.5,197.56,197.5,197.5,3312.0,188.1042,188.1613,188.1042,188.1042,3312.0
2020-01-24 12:40:00,197.58,197.65,197.57,197.57,1440.0,188.1804,188.2471,188.1709,188.1709,1440.0
2020-01-24 12:45:00,197.52,197.57,197.45,197.57,4344.0,188.1233,188.1709,188.0566,188.1709,4344.0
2020-01-24 12:50:00,197.53,197.72,197.53,197.72,10200.0,188.1328,188.3137,188.1328,188.3137,10200.0
2020-01-24 12:55:00,197.78,198.16,197.69,198.16,11481.0,188.3709,188.7328,188.2852,188.7328,11481.0
2020-01-24 13:00:00,198.14,198.14,197.77,197.78,3000.0,188.7138,188.7138,188.3614,188.3709,3000.0
2020-01-24 13:05:00,197.78,198.0,197.74,198.0,9300.0,188.3709,188.5804,188.3328,188.5804,9300.0
2020-01-24 13:10:00,197.94,197.98,197.9,197.9,2100.0,188.5233,188.5614,188.4852,188.4852,2100.0
2020-01-24 13:15:00,197.92,197.94,197.76,197.82,11850.0,188.5042,188.5233,188.3518,188.409,11850.0
2020-01-24 13:20:00,197.84,197.96,197.82,197.91,2100.0,188.428,188.5423,188.409,188.4947,2100.0
2020-01-24 13:25:00,197.89,197.9,197.81,197.81,3300.0,188.4756,188.4852,188.3995,188.3995,3300.0
2020-01-24 13:30:00,197.77,197.77,197.64,197.64,5823.0,188.3614,188.3614,188.2375,188.2375,5823.0
2020-01-24 13:35:00,197.7,197.78,197.68,197.78,5700.0,188.2947,188.3709,188.2756,188.3709,5700.0
2020-01-24 13:40:00,197.76,198.14,197.76,198.14,19821.0,188.3518,188.7138,188.3518,188.7138,19821.0
2020-01-24 13:45:00,198.27,198.27,197.98,197.98,4881.0,188.8376,188.8376,188.5614,188.5614,4881.0
2020-01-24 13:50:00,198.01,198.11,197.93,198.11,13200.0,188.5899,188.6852,188.5137,188.6852,13200.0
2020-01-24 13:55:00,197.98,198.11,197.98,198.08,2100.0,188.5614,188.6852,188.5614,188.6566,2100.0
2020-01-24 14:00:00,198.09,198.2,198.09,198.17,3072.0,188.6661,188.7709,188.6661,188.7423,3072.0
2020-01-24 14:05:00,198.22,198.45,198.22,198.45,5115.0,188.79,189.009,188.79,189.009,5115.0
2020-01-24 14:10:00,198.39,198.4,198.28,198.28,4500.0,188.9519,188.9614,188.8471,188.8471,4500.0
2020-01-24 14:15:00,198.28,198.33,198.15,198.17,3600.0,188.8471,188.8947,188.7233,188.7423,3600.0
2020-01-24 14:20:00,198.24,198.24,197.91,197.97,11703.0,188.809,188.809,188.4947,188.5518,11703.0
2020-01-24 14:25:00,198.01,198.16,197.84,197.86,9600.0,188.5899,188.7328,188.428,188.4471,9600.0
2020-01-24 14:30:00,197.86,198.12,197.86,198.08,4200.0,188.4471,188.6947,188.4471,188.6566,4200.0
2020-01-24 14:35:00,198.17,198.17,197.8,197.86,6912.0,188.7423,188.7423,188.3899,188.4471,6912.0
2020-01-24 14:40:00,197.94,197.94,197.72,197.79,6903.0,188.5233,188.5233,188.3137,188.3804,6903.0
2020-01-24 14:45:00,197.8,197.85,197.72,197.85,6300.0,188.3899,188.4376,188.3137,188.4376,6300.0
2020-01-24 14:50:00,197.85,197.85,197.67,197.75,11832.0,188.4376,188.4376,188.2661,188.3423,11832.0
2020-01-24 14:55:00,197.8,197.89,197.8,197.89,9360.0,188.3899,188.4756,188.3899,188.4756,9360.0
2020-01-24 15:00:00,197.88,198.14,197.81,198.08,7812.0,188.4661,188.7138,188.3995,188.6566,7812.0
2020-01-24 15:05:00,198.07,198.11,197.97,198.07,2400.0,188.6471,188.6852,188.5518,188.6471,2400.0
2020-01-24 15:10:00,198.06,198.14,197.95,198.02,2700.0,188.6376,188.7138,188.5328,188.5995,2700.0
2020-01-24 15:15:00,198.11,198.18,198.09,198.17,4557.0,188.6852,188.7519,188.6661,188.7423,4557.0
2020-01-24 15:20:00,198.13,198.42,198.11,198.17,8625.0,188.7042,188.9804,188.6852,188.7423,8625.0
2020-01-24 15:25:00,198.26,198.31,198.12,198.28,33348.0,188.828,188.8757,188.6947,188.8471,33348.0
2020-01-24 15:30:00,198.28,198.3,198.02,198.07,24984.0,188.8471,188.8661,188.5995,188.6471,24984.0
2020-01-24 15:35:00,198.08,198.21,198.01,198.01,8700.0,188.6566,188.7804,188.5899,188.5899,8700.0
2020-01-24 15:40:00,198.04,198.04,197.81,197.98,13329.0,188.6185,188.6185,188.3995,188.5614,13329.0
2020-01-24 15:45:00,198.01,198.32,198.01,198.32,11034.0,188.5899,188.8852,188.5899,188.8852,11034.0
2020-01-24 15:50:00,198.24,198.54,198.08,198.54,34959.0,188.809,189.0947,188.6566,189.0947,34959.0
2020-01-24 15:55:00,198.55,198.66,198.34,198.34,85983.0,189.1043,189.209,188.9042,188.9042,85983.0
2020-01-27 09:30:00,195.96,196.65,195.34,195.71,19863.0,186.6375,187.2946,186.047,186.3994,19863.0
2020-01-27 09:35:00,196.0,196.11,195.9,196.11,2850.0,186.6756,186.7803,186.5803,186.7803,2850.0
2020-01-27 09:40:00,196.05,196.25,196.05,196.25,2100.0,186.7232,186.9137,186.7232,186.9137,2100.0
2020-01-27 09:45:00,196.15,196.32,195.67,195.71,27963.0,186.8184,186.9803,186.3613,186.3994,27963.0
2020-01-27 09:50:00,195.7,195.73,195.37,195.37,3300.0,186.3898,186.4184,186.0755,186.0755,3300.0
2020-01-27 09:55:00,195.41,195.56,195.17,195.56,21300.0,186.1136,186.2565,185.885,186.2565,21300.0
2020-01-27 10:00:00,195.18,195.54,195.02,195.04,9471.0,185.8946,186.2374,185.7422,185.7612,9471.0
2020-01-27 10:05:00,194.67,194.67,194.43,194.61,2700.0,185.4088,185.4088,185.1803,185.3517,2700.0
2020-01-27 10:10:00,194.69,194.88,194.68,194.68,1500.0,185.4279,185.6088,185.4184,185.4184,1500.0
2020-01-27 10:15:00,194.78,194.93,194.6,194.61,3933.0,185.5136,185.6565,185.3422,185.3517,3933.0
2020-01-27 10:20:00,194.68,194.76,194.56,194.64,4737.0,185.4184,185.4946,185.3041,185.3803,4737.0
2020-01-27 10:25:00,194.75,194.87,194.58,194.8,15756.0,185.485,185.5993,185.3231,185.5327,15756.0
2020-01-27 10:30:00,194.84,194.88,194.57,194.57,8700.0,185.5707,185.6088,185.3136,185.3136,8700.0
2020-01-27 10:35:00,194.55,194.56,194.39,194.48,4200.0,185.2945,185.3041,185.1422,185.2279,4200.0
2020-01-27 10:40:00,194.4,194.52,194.18,194.52,10755.0,185.1517,185.266,184.9421,185.266,10755.0
2020-01-27 10:45:00,194.41,194.6,194.36,194.51,6150.0,185.1612,185.3422,185.1136,185.2564,6150.0
2020-01-27 10:50:00,194.53,194.59,194.43,194.46,3900.0,185.2755,185.3326,185.1803,185.2088,3900.0
2020-01-27 10:55:00,194.44,194.69,194.44,194.69,1710.0,185.1898,185.4279,185.1898,185.4279,1710.0
2020-01-27 11:00:00,194.69,194.86,194.69,194.86,2100.0,185.4279,185.5898,185.4279,185.5898,2100.0
2020-01-27 11:05:00,194.87,194.87,194.72,194.8,6930.0,185.5993,185.5993,185.4565,185.5327,6930.0
2020-01-27 11:10:00,194.73,194.76,194.67,194.73,4500.0,185.466,185.4946,185.4088,185.466,4500.0
2020-01-27 11:15:00,194.6,194.69,194.57,194.66,2874.0,185.3422,185.4279,185.3136,185.3993,2874.0
2020-01-27 11:20:00,194.54,194.74,194.54,194.67,5100.0,185.285,185.4755,185.285,185.4088,5100.0
2020-01-27 11:25:00,194.7,194.84,194.7,194.77,4548.0,185.4374,185.5707,185.4374,185.5041,4548.0
2020-01-27 11:30:00,194.87,194.88,194.65,194.72,4287.0,185.5993,185.6088,185.3898,185.4565,4287.0
2020-01-27 11:35:00,194.79,195.03,194.76,194.9,4500.0,185.5231,185.7517,185.4946,185.6279,4500.0
2020-01-27 11:40:00,194.89,195.03,194.79,195.03,1800.0,185.6184,185.7517,185.5231,185.7517,1800.0
2020-01-27 11:45:00,194.94,194.94,194.81,194.82,3000.0,185.666,185.666,185.5422,185.5517,3000.0
2020-01-27 11:50:00,194.83,194.85,194.68,194.68,5100.0,185.5612,185.5803,185.4184,185.4184,5100.0
2020-01-27 11:55:00,194.72,194.88,194.72,194.86,10500.0,185.4565,185.6088,185.4565,185.5898,10500.0
2020-01-27 12:00:00,194.9,195.17,194.89,195.12,12645.0,185.6279,185.885,185.6184,185.8374,12645.0
2020-01-27 12:05:00,195.21,195.29,195.16,195.22,1500.0,185.9231,185.9993,185.8755,185.9327,1500.0
2020-01-27 12:10:00,195.24,195.35,195.22,195.22,2400.0,185.9517,186.0565,185.9327,185.9327,2400.0
2020-01-27 12:15:00,195.28,195.35,195.21,195.27,6543.0,185.9898,186.0565,185.9231,185.9803,6543.0
2020-01-27 12:20:00,195.28,195.29,195.11,195.11,3786.0,185.9898,185.9993,185.8279,185.8279,3786.0
2020-01-27 12:25:00,194.9,195.04,194.71,194.91,7200.0,185.6279,185.7612,185.4469,185.6374,7200.0
2020-01-27 12:30:00,195.09,195.12,195.05,195.05,1950.0,185.8089,185.8374,185.7708,185.7708,1950.0
2020-01-27 12:35:00,195.05,195.22,195.05,195.22,3000.0,185.7708,185.9327,185.7708,185.9327,3000.0
2020-01-27 12:40:00,195.19,195.43,195.19,195.43,4404.0,185.9041,186.1327,185.9041,186.1327,4404.0
2020-01-27 12:45:00,195.42,195.49,195.41,195.43,1326.0,186.1232,186.1898,186.1136,186.1327,1326.0
2020-01-27 12:50:00,195.46,195.46,195.09,195.1,6246.0,186.1613,186.1613,185.8089,185.8184,6246.0
2020-01-27 12:55:00,195.07,195.07,195.05,195.05,600.0,185.7898,185.7898,185.7708,185.7708,600.0
2020-01-27 13:00:00,195.01,195.22,195.01,195.15,2400.0,185.7327,185.9327,185.7327,185.866,2400.0
2020-01-27 13:05:00,195.1,195.1,195.0,195.05,1200.0,185.8184,185.8184,185.7231,185.7708,1200.0
2020-01-27 13:10:00,194.95,194.95,194.93,194.93,1800.0,185.6755,185.6755,185.6565,185.6565,1800.0
2020-01-27 13:15:00,195.03,195.18,195.03,195.18,2100.0,185.7517,185.8946,185.7517,185.8946,2100.0
2020-01-27 13:20:00,195.22,195.22,195.16,195.16,600.0,185.9327,185.9327,185.8755,185.8755,600.0
2020-01-27 13:25:00,195.16,195.16,195.14,195.15,1680.0,185.8755,185.8755,185.8565,185.866,1680.0
2020-01-27 13:30:00,195.2,195.2,194.96,194.99,3744.0,185.9136,185.9136,185.685,185.7136,3744.0
2020-01-27 13:35:00,195.05,195.23,195.0,195.23,1575.0,185.7708,185.9422,185.7231,185.9422,1575.0
2020-01-27 13:40:00,195.18,195.29,195.15,195.23,10974.0,185.8946,185.9993,185.866,185.9422,10974.0
2020-01-27 13:45:00,195.17,195.17,195.02,195.07,2700.0,185.885,185.885,185.7422,185.7898,2700.0
2020-01-27 13:50:00,195.03,195.07,194.96,194.96,4182.0,185.7517,185.7898,185.685,185.685,4182.0
2020-01-27 13:55:00,194.91,194.91,194.84,194.84,1500.0,185.6374,185.6374,185.5707,185.5707,1500.0
2020-01-27 14:00:00,194.78,194.85,194.58,194.85,10644.0,185.5136,185.5803,185.3231,185.5803,10644.0
2020-01-27 14:05:00,194.8,194.91,194.79,194.91,2163.0,185.5327,185.6374,185.5231,185.6374,2163.0
2020-01-27 14:10:00,194.98,195.09,194.98,194.99,1680.0,185.7041,185.8089,185.7041,185.7136,1680.0
2020-01-27 14:15:00,195.07,195.26,195.07,195.26,4614.0,185.7898,185.9708,185.7898,185.9708,4614.0
2020-01-27 14:20:00,195.19,195.34,195.1,195.34,2700.0,185.9041,186.047,185.8184,186.047,2700.0
2020-01-27 14:25:00,195.48,195.48,195.48,195.48,300.0,186.1803,186.1803,186.1803,186.1803,300.0
2020-01-27 14:30:00,195.47,195.62,195.46,195.53,5211.0,186.1708,186.3136,186.1613,186.2279,5211.0
2020-01-27 14:35:00,195.55,195.56,195.41,195.5,3075.0,186.247,186.2565,186.1136,186.1994,3075.0
2020-01-27 14:40:00,195.57,195.6,195.47,195.54,1500.0,186.266,186.2946,186.1708,186.2374,1500.0
2020-01-27 14:45:00,195.5,195.5,195.2,195.23,2340.0,186.1994,186.1994,185.9136,185.9422,2340.0
2020-01-27 14:50:00,195.23,195.29,195.18,195.18,3384.0,185.9422,185.9993,185.8946,185.8946,3384.0
2020-01-27 14:55:00,195.17,195.29,195.02,195.29,7347.0,185.885,185.9993,185.7422,185.9993,7347.0
2020-01-27 15:00:00,195.24,195.38,195.23,195.27,5100.0,185.9517,186.0851,185.9422,185.9803,5100.0
2020-01-27 15:05:00,195.26,195.4,195.26,195.4,1671.0,185.9708,186.1041,185.9708,186.1041,1671.0
2020-01-27 15:10:00,195.23,195.23,194.94,195.01,9831.0,185.9422,185.9422,185.666,185.7327,9831.0
2020-01-27 15:15:00,195.08,195.15,195.06,195.09,3999.0,185.7993,185.866,185.7803,185.8089,3999.0
2020-01-27 15:20:00,195.09,195.14,194.97,194.98,6900.0,185.8089,185.8565,185.6946,185.7041,6900.0
2020-01-27 15:25:00,195.08,195.09,194.82,194.83,21084.0,185.7993,185.8089,185.5517,185.5612,21084.0
2020-01-27 15:30:00,194.81,194.83,194.63,194.75,23100.0,185.5422,185.5612,185.3707,185.485,23100.0
2020-01-27 15:35:00,194.73,194.81,194.67,194.73,6426.0,185.466,185.5422,185.4088,185.466,6426.0
2020-01-27 15:40:00,194.74,194.79,194.68,194.76,7029.0,185.4755,185.5231,185.4184,185.4946,7029.0
2020-01-27 15:45:00,194.82,194.86,194.64,194.68,14826.0,185.5517,185.5898,185.3803,185.4184,14826.0
2020-01-27 15:50:00,194.61,194.87,194.54,194.75,34296.0,185.3517,185.5993,185.285,185.485,34296.0
2020-01-27 15:55:00,194.75,194.85,194.65,194.74,71022.0,185.485,185.5803,185.3898,185.4755,71022.0
2020-01-28 09:30:00,194.83,194.83,194.83,194.83,5997.0,185.5612,185.5612,185.5612,185.5612,5997.0
2020-01-28 09:35:00,195.19,195.34,195.05,195.18,5760.0,185.9041,186.047,185.7708,185.8946,5760.0
2020-01-28 09:40:00,195.12,195.57,195.11,195.45,3300.0,185.8374,186.266,185.8279,186.1517,3300.0
2020-01-28 09:45:00,195.66,195.66,195.32,195.36,2505.0,186.3517,186.3517,186.0279,186.066,2505.0
2020-01-28 09:50:00,195.38,195.72,195.14,195.72,10104.0,186.0851,186.4089,185.8565,186.4089,10104.0
2020-01-28 09:55:00,195.55,195.55,195.01,195.44,14973.0,186.247,186.247,185.7327,186.1422,14973.0
2020-01-28 10:00:00,195.64,195.7,195.24,195.29,12555.0,186.3327,186.3898,185.9517,185.9993,12555.0
2020-01-28 10:05:00,195.62,195.92,195.36,195.92,5166.0,186.3136,186.5994,186.066,186.5994,5166.0
2020-01-28 10:10:00,195.99,196.31,195.97,196.27,5241.0,186.666,186.9708,186.647,186.9327,5241.0
2020-01-28 10:15:00,196.33,196.33,196.03,196.11,4080.0,186.9899,186.9899,186.7041,186.7803,4080.0
2020-01-28 10:20:00,195.93,196.13,195.93,196.13,3462.0,186.6089,186.7994,186.6089,186.7994,3462.0
2020-01-28 10:25:00,196.12,196.23,196.04,196.1,4890.0,186.7899,186.8946,186.7137,186.7708,4890.0
2020-01-28 10:30:00,196.05,196.1,195.95,195.95,2850.0,186.7232,186.7708,186.6279,186.6279,2850.0
2020-01-28 10:35:00,196.11,196.28,196.11,196.28,1200.0,186.7803,186.9422,186.7803,186.9422,1200.0
2020-01-28 10:40:00,196.44,196.58,196.39,196.39,3075.0,187.0946,187.228,187.047,187.047,3075.0
2020-01-28 10:45:00,196.4,196.56,196.4,196.56,2328.0,187.0565,187.2089,187.0565,187.2089,2328.0
2020-01-28 10:50:00,196.67,196.83,196.67,196.83,9201.0,187.3137,187.4661,187.3137,187.4661,9201.0
2020-01-28 10:55:00,196.81,196.88,196.79,196.79,2700.0,187.447,187.5137,187.428,187.428,2700.0
2020-01-28 11:00:00,196.79,196.79,196.71,196.79,4200.0,187.428,187.428,187.3518,187.428,4200.0
2020-01-28 11:05:00,196.79,196.8,196.64,196.67,9039.0,187.428,187.4375,187.2851,187.3137,9039.0
2020-01-28 11:10:00,196.62,196.62,196.53,196.53,6666.0,187.2661,187.2661,187.1803,187.1803,6666.0
2020-01-28 11:15:00,196.54,196.74,196.54,196.68,4266.0,187.1899,187.3804,187.1899,187.3232,4266.0
2020-01-28 11:20:00,196.65,196.67,196.3,196.3,6000.0,187.2946,187.3137,186.9613,186.9613,6000.0
2020-01-28 11:25:00,196.33,196.41,196.03,196.03,5715.0,186.9899,187.0661,186.7041,186.7041,5715.0
2020-01-28 11:30:00,196.0,196.03,195.8,195.92,8100.0,186.6756,186.7041,186.4851,186.5994,8100.0
2020-01-28 11:35:00,195.88,196.12,195.88,196.07,4950.0,186.5613,186.7899,186.5613,186.7422,4950.0
2020-01-28 11:40:00,196.1,196.11,195.85,195.88,4140.0,186.7708,186.7803,186.5327,186.5613,4140.0
2020-01-28 11:45:00,195.88,195.89,195.83,195.87,3600.0,186.5613,186.5708,186.5137,186.5517,3600.0
2020-01-28 11:50:00,195.88,196.08,195.88,195.88,3600.0,186.5613,186.7518,186.5613,186.5613,3600.0
2020-01-28 11:55:00,195.99,196.08,195.94,196.08,2631.0,186.666,186.7518,186.6184,186.7518,2631.0
2020-01-28 12:00:00,196.08,196.09,195.97,195.97,3000.0,186.7518,186.7613,186.647,186.647,3000.0
2020-01-28 12:05:00,196.0,196.0,195.82,195.88,2565.0,186.6756,186.6756,186.5041,186.5613,2565.0
2020-01-28 12:10:00,195.88,196.05,195.87,195.88,7605.0,186.5613,186.7232,186.5517,186.5613,7605.0
2020-01-28 12:15:00,195.93,196.03,195.93,196.02,4500.0,186.6089,186.7041,186.6089,186.6946,4500.0
2020-01-28 12:20:00,196.07,196.24,196.07,196.18,3015.0,186.7422,186.9041,186.7422,186.847,3015.0
2020-01-28 12:25:00,196.2,196.39,196.2,196.34,9069.0,186.866,187.047,186.866,186.9994,9069.0
2020-01-28 12:30:00,196.34,196.34,196.25,196.27,5400.0,186.9994,186.9994,186.9137,186.9327,5400.0
2020-01-28 12:35:00,196.21,196.55,196.19,196.55,5745.0,186.8756,187.1994,186.8565,187.1994,5745.0
2020-01-28 12:40:00,196.61,196.61,196.43,196.43,7200.0,187.2565,187.2565,187.0851,187.0851,7200.0
2020-01-28 12:45:00,196.44,196.47,196.28,196.47,11559.0,187.0946,187.1232,186.9422,187.1232,11559.0
2020-01-28 12:50:00,196.53,196.53,196.33,196.33,1500.0,187.1803,187.1803,186.9899,186.9899,1500.0
2020-01-28 12:55:00,196.4,196.4,196.34,196.38,3447.0,187.0565,187.0565,186.9994,187.0375,3447.0
2020-01-28 13:00:00,196.35,196.35,196.07,196.07,12756.0,187.0089,187.0089,186.7422,186.7422,12756.0
2020-01-28 13:05:00,196.03,196.05,195.98,196.05,2700.0,186.7041,186.7232,186.6565,186.7232,2700.0
2020-01-28 13:10:00,196.04,196.18,196.04,196.17,3783.0,186.7137,186.847,186.7137,186.8375,3783.0
2020-01-28 13:15:00,196.22,196.4,196.22,196.4,5100.0,186.8851,187.0565,186.8851,187.0565,5100.0
2020-01-28 13:20:00,196.45,196.7,196.43,196.7,7416.0,187.1042,187.3423,187.0851,187.3423,7416.0
2020-01-28 13:25:00,196.7,196.7,196.49,196.49,9342.0,187.3423,187.3423,187.1423,187.1423,9342.0
2020-01-28 13:30:00,196.5,196.58,196.43,196.58,6000.0,187.1518,187.228,187.0851,187.228,6000.0
2020-01-28 13:35:00,196.64,196.64,196.56,196.58,4830.0,187.2851,187.2851,187.2089,187.228,4830.0
2020-01-28 13:40:00,196.57,196.75,196.57,196.75,9246.0,187.2184,187.3899,187.2184,187.3899,9246.0
2020-01-28 13:45:00,196.77,196.83,196.77,196.81,2700.0,187.4089,187.4661,187.4089,187.447,2700.0
2020-01-28 13:50:00,196.85,196.93,196.82,196.93,3210.0,187.4851,187.5613,187.4566,187.5613,3210.0
2020-01-28 13:55:00,196.92,196.98,196.85,196.98,9039.0,187.5518,187.6089,187.4851,187.6089,9039.0
2020-01-28 14:00:00,197.04,197.12,197.04,197.12,5193.0,187.6661,187.7423,187.6661,187.7423,5193.0
2020-01-28 14:05:00,197.13,197.14,196.99,196.99,3900.0,187.7518,187.7613,187.6185,187.6185,3900.0
2020-01-28 14:10:00,197.1,197.19,197.0,197.11,6906.0,187.7232,187.809,187.628,187.7328,6906.0
2020-01-28 14:15:00,197.09,197.23,197.09,197.13,5136.0,187.7137,187.847,187.7137,187.7518,5136.0
2020-01-28 14:20:00,197.1,197.15,197.1,197.11,1200.0,187.7232,187.7709,187.7232,187.7328,1200.0
2020-01-28 14:25:00,197.11,197.15,197.02,197.1,8400.0,187.7328,187.7709,187.647,187.7232,8400.0
2020-01-28 14:30:00,197.07,197.21,197.05,197.2,6000.0,187.6947,187.828,187.6756,187.8185,6000.0
2020-01-28 14:35:00,197.32,197.43,197.32,197.4,5400.0,187.9328,188.0375,187.9328,188.009,5400.0
2020-01-28 14:40:00,197.38,197.57,197.29,197.48,10194.0,187.9899,188.1709,187.9042,188.0852,10194.0
2020-01-28 14:45:00,197.52,197.65,197.5,197.58,4200.0,188.1233,188.2471,188.1042,188.1804,4200.0
2020-01-28 14:50:00,197.54,197.64,197.46,197.48,11049.0,188.1423,188.2375,188.0661,188.0852,11049.0
2020-01-28 14:55:00,197.46,197.64,197.46,197.56,7680.0,188.0661,188.2375,188.0661,188.1613,7680.0
2020-01-28 15:00:00,197.56,197.56,197.34,197.34,8184.0,188.1613,188.1613,187.9518,187.9518,8184.0
2020-01-28 15:05:00,197.33,197.41,197.27,197.33,13638.0,187.9423,188.0185,187.8851,187.9423,13638.0
2020-01-28 15:10:00,197.34,197.56,197.31,197.48,12675.0,187.9518,188.1613,187.9232,188.0852,12675.0
2020-01-28 15:15:00,197.43,197.5,197.36,197.46,11700.0,188.0375,188.1042,187.9709,188.0661,11700.0
2020-01-28 15:20:00,197.45,197.58,197.42,197.53,11064.0,188.0566,188.1804,188.028,188.1328,11064.0
2020-01-28 15:25:00,197.54,197.57,197.43,197.43,6399.0,188.1423,188.1709,188.0375,188.0375,6399.0
2020-01-28 15:30:00,197.5,197.51,197.27,197.29,10317.0,188.1042,188.1137,187.8851,187.9042,10317.0
2020-01-28 15:35:00,197.3,197.3,197.03,197.03,8829.0,187.9137,187.9137,187.6566,187.6566,8829.0
2020-01-28 15:40:00,197.0,197.17,196.9,197.17,14025.0,187.628,187.7899,187.5327,187.7899,14025.0
2020-01-28 15:45:00,197.16,197.34,197.14,197.31,15249.0,187.7804,187.9518,187.7613,187.9232,15249.0
2020-01-28 15:50:00,197.32,197.34,197.09,197.16,44082.0,187.9328,187.9518,187.7137,187.7804,44082.0
2020-01-28 15:55:00,197.19,197.36,196.95,196.95,39333.0,187.809,187.9709,187.5804,187.5804,39333.0
2020-01-29 09:30:00,197.67,198.69,197.23,198.19,19764.0,188.2661,189.2376,187.847,188.7614,19764.0
2020-01-29 09:35:00,198.27,198.27,198.04,198.12,1650.0,188.8376,188.8376,188.6185,188.6947,1650.0
2020-01-29 09:40:00,198.28,198.28,198.04,198.04,4674.0,188.8471,188.8471,188.6185,188.6185,4674.0
2020-01-29 09:45:00,198.06,198.06,197.94,198.06,2400.0,188.6376,188.6376,188.5233,188.6376,2400.0
2020-01-29 09:50:00,197.89,197.89,197.89,197.89,300.0,188.4756,188.4756,188.4756,188.4756,300.0
2020-01-29 09:55:00,197.6,197.74,197.38,197.72,10986.0,188.1994,188.3328,187.9899,188.3137,10986.0
2020-01-29 10:00:00,197.49,197.49,197.21,197.21,9900.0,188.0947,188.0947,187.828,187.828,9900.0
2020-01-29 10:05:00,197.31,197.63,197.31,197.63,3048.0,187.9232,188.228,187.9232,188.228,3048.0
2020-01-29 10:10:00,197.66,198.17,197.48,197.86,6108.0,188.2566,188.7423,188.0852,188.4471,6108.0
2020-01-29 10:15:00,197.8,198.07,197.8,197.99,3255.0,188.3899,188.6471,188.3899,188.5709,3255.0
2020-01-29 10:20:00,198.19,198.31,198.09,198.31,5034.0,188.7614,188.8757,188.6661,188.8757,5034.0
2020-01-29 10:25:00,198.27,198.31,198.08,198.31,2700.0,188.8376,188.8757,188.6566,188.8757,2700.0
2020-01-29 10:30:00,198.03,198.13,198.03,198.13,3060.0,188.609,188.7042,188.609,188.7042,3060.0
2020-01-29 10:35:00,198.25,198.25,197.91,197.94,3060.0,188.8185,188.8185,188.4947,188.5233,3060.0
2020-01-29 10:40:00,197.95,198.0,197.84,197.88,3045.0,188.5328,188.5804,188.428,188.4661,3045.0
2020-01-29 10:45:00,197.89,197.89,197.74,197.75,3600.0,188.4756,188.4756,188.3328,188.3423,3600.0
2020-01-29 10:50:00,197.94,198.14,197.94,198.13,3150.0,188.5233,188.7138,188.5233,188.7042,3150.0
2020-01-29 10:55:00,198.16,198.34,198.14,198.14,1800.0,188.7328,188.9042,188.7138,188.7138,1800.0
2020-01-29 11:00:00,198.07,198.07,198.0,198.0,603.0,188.6471,188.6471,188.5804,188.5804,603.0
2020-01-29 11:05:00,198.0,198.28,198.0,198.28,3624.0,188.5804,188.8471,188.5804,188.8471,3624.0
2020-01-29 11:10:00,198.27,198.28,198.11,198.17,1656.0,188.8376,188.8471,188.6852,188.7423,1656.0
2020-01-29 11:15:00,198.47,198.54,198.33,198.54,3456.0,189.0281,189.0947,188.8947,189.0947,3456.0
2020-01-29 11:20:00,198.5,198.55,198.27,198.32,37830.0,189.0566,189.1043,188.8376,188.8852,37830.0
2020-01-29 11:25:00,198.31,198.5,198.31,198.32,2700.0,188.8757,189.0566,188.8757,188.8852,2700.0
2020-01-29 11:30:00,198.42,198.44,198.29,198.35,2955.0,188.9804,188.9995,188.8566,188.9138,2955.0
2020-01-29 11:35:00,198.31,198.35,198.02,198.02,5403.0,188.8757,188.9138,188.5995,188.5995,5403.0
2020-01-29 11:40:00,198.11,198.19,197.94,198.02,39528.0,188.6852,188.7614,188.5233,188.5995,39528.0
2020-01-29 11:45:00,198.1,198.32,198.1,198.27,3300.0,188.6757,188.8852,188.6757,188.8376,3300.0
2020-01-29 11:50:00,198.28,198.33,198.2,198.31,3744.0,188.8471,188.8947,188.7709,188.8757,3744.0
2020-01-29 11:55:00,198.34,198.37,198.3,198.3,1500.0,188.9042,188.9328,188.8661,188.8661,1500.0
2020-01-29 12:00:00,198.33,198.5,198.27,198.5,7515.0,188.8947,189.0566,188.8376,189.0566,7515.0
2020-01-29 12:05:00,198.62,198.87,198.62,198.87,39411.0,189.1709,189.409,189.1709,189.409,39411.0
2020-01-29 12:10:00,198.87,199.0,198.83,199.0,6600.0,189.409,189.5328,189.3709,189.5328,6600.0
2020-01-29 12:15:00,199.03,199.07,199.03,199.07,30900.0,189.5614,189.5995,189.5614,189.5995,30900.0
2020-01-29 12:20:00,199.01,199.06,198.37,198.69,38742.0,189.5424,189.59,188.9328,189.2376,38742.0
2020-01-29 12:25:00,198.78,199.02,198.76,199.02,4500.0,189.3233,189.5519,189.3043,189.5519,4500.0
2020-01-29 12:30:00,198.99,199.07,198.93,198.99,70170.0,189.5233,189.5995,189.4662,189.5233,70170.0
2020-01-29 12:35:00,198.94,198.97,198.93,198.96,12297.0,189.4757,189.5043,189.4662,189.4947,12297.0
2020-01-29 12:40:00,198.96,199.0,198.85,199.0,11487.0,189.4947,189.5328,189.39,189.5328,11487.0
2020-01-29 12:45:00,198.98,199.11,198.94,199.04,24000.0,189.5138,189.6376,189.4757,189.5709,24000.0
2020-01-29 12:50:00,199.07,199.17,199.05,199.11,16944.0,189.5995,189.6948,189.5805,189.6376,16944.0
2020-01-29 12:55:00,199.11,199.33,199.08,199.08,122103.0,189.6376,189.8471,189.609,189.609,122103.0
2020-01-29 13:00:00,198.95,198.95,198.5,198.59,18714.0,189.4852,189.4852,189.0566,189.1423,18714.0
2020-01-29 13:05:00,198.59,198.67,198.37,198.37,10536.0,189.1423,189.2185,188.9328,188.9328,10536.0
2020-01-29 13:10:00,198.33,198.55,198.33,198.37,39855.0,188.8947,189.1043,188.8947,188.9328,39855.0
2020-01-29 13:15:00,198.54,198.66,198.38,198.46,20193.0,189.0947,189.209,188.9423,189.0185,20193.0
2020-01-29 13:20:00,198.46,198.52,198.22,198.49,14685.0,189.0185,189.0757,188.79,189.0471,14685.0
2020-01-29 13:25:00,198.33,198.47,198.26,198.37,4500.0,188.8947,189.0281,188.828,188.9328,4500.0
2020-01-29 13:30:00,198.37,198.49,198.34,198.46,4200.0,188.9328,189.0471,188.9042,189.0185,4200.0
2020-01-29 13:35:00,198.42,198.58,198.37,198.5,8724.0,188.9804,189.1328,188.9328,189.0566,8724.0
2020-01-29 13:40:00,198.5,198.6,198.43,198.43,5400.0,189.0566,189.1519,188.99,188.99,5400.0
2020-01-29 13:45:00,198.43,198.52,198.28,198.47,9675.0,188.99,189.0757,188.8471,189.0281,9675.0
2020-01-29 13:50:00,198.47,198.77,198.47,198.65,3900.0,189.0281,189.3138,189.0281,189.1995,3900.0
2020-01-29 13:55:00,198.7,198.73,198.54,198.73,5475.0,189.2471,189.2757,189.0947,189.2757,5475.0
2020-01-29 14:00:00,198.79,198.83,198.66,198.83,5175.0,189.3328,189.3709,189.209,189.3709,5175.0
2020-01-29 14:05:00,198.83,198.84,198.64,198.65,6396.0,189.3709,189.3805,189.19,189.1995,6396.0
2020-01-29 14:10:00,198.69,198.69,198.6,198.64,2190.0,189.2376,189.2376,189.1519,189.19,2190.0
2020-01-29 14:15:00,198.62,198.71,198.61,198.69,7419.0,189.1709,189.2566,189.1614,189.2376,7419.0
2020-01-29 14:20:00,198.72,198.72,198.48,198.48,6465.0,189.2662,189.2662,189.0376,189.0376,6465.0
2020-01-29 14:25:00,198.54,198.78,198.53,198.71,21297.0,189.0947,189.3233,189.0852,189.2566,21297.0
2020-01-29 14:30:00,198.71,198.76,198.67,198.76,5568.0,189.2566,189.3043,189.2185,189.3043,5568.0
2020-01-29 14:35:00,198.74,198.87,198.68,198.83,9171.0,189.2852,189.409,189.2281,189.3709,9171.0
2020-01-29 14:40:00,198.84,199.1,198.84,199.07,9927.0,189.3805,189.6281,189.3805,189.5995,9927.0
2020-01-29 14:45:00,198.96,199.08,198.87,198.9,23952.0,189.4947,189.609,189.409,189.4376,23952.0
2020-01-29 14:50:00,198.85,198.91,198.78,198.87,23721.0,189.39,189.4471,189.3233,189.409,23721.0
2020-01-29 14:55:00,198.88,198.93,198.68,198.73,12000.0,189.4186,189.4662,189.2281,189.2757,12000.0
2020-01-29 15:00:00,198.75,198.76,198.47,198.47,32757.0,189.2947,189.3043,189.0281,189.0281,32757.0
2020-01-29 15:05:00,198.42,198.59,198.36,198.59,11898.0,188.9804,189.1423,188.9233,189.1423,11898.0
2020-01-29 15:10:00,198.48,198.68,198.33,198.44,19992.0,189.0376,189.2281,188.8947,188.9995,19992.0
2020-01-29 15:15:00,198.44,198.58,198.37,198.5,24000.0,188.9995,189.1328,188.9328,189.0566,24000.0
2020-01-29 15:20:00,198.53,198.61,198.27,198.28,53169.0,189.0852,189.1614,188.8376,188.8471,53169.0
2020-01-29 15:25:00,198.23,198.39,198.23,198.33,12717.0,188.7995,188.9519,188.7995,188.8947,12717.0
2020-01-29 15:30:00,198.28,198.28,197.92,198.11,36501.0,188.8471,188.8471,188.5042,188.6852,36501.0
2020-01-29 15:35:00,198.09,198.09,197.68,198.08,33774.0,188.6661,188.6661,188.2756,188.6566,33774.0
2020-01-29 15:40:00,198.06,198.06,197.12,197.18,18789.0,188.6376,188.6376,187.7423,187.7994,18789.0
2020-01-29 15:45:00,197.23,197.53,197.23,197.24,16290.0,187.847,188.1328,187.847,187.8566,16290.0
2020-01-29 15:50:00,197.37,197.37,197.05,197.37,34329.0,187.9804,187.9804,187.6756,187.9804,34329.0
2020-01-29 15:55:00,197.41,197.42,196.81,197.03,80931.0,188.0185,188.028,187.447,187.6566,80931.0
2020-01-30 09:30:00,187.47,190.26,187.0,188.07,55047.0,178.5514,181.2086,178.1037,179.1228,55047.0
2020-01-30 09:35:00,188.4,189.66,186.24,187.21,110277.0,179.4371,180.6372,177.3799,178.3037,110277.0
2020-01-30 09:40:00,187.56,187.56,186.32,186.77,88410.0,178.6371,178.6371,177.4561,177.8847,88410.0
2020-01-30 09:45:00,186.76,186.98,186.33,186.87,77706.0,177.8751,178.0847,177.4656,177.9799,77706.0
2020-01-30 09:50:00,186.65,187.61,186.63,187.07,51702.0,177.7704,178.6847,177.7513,178.1704,51702.0
2020-01-30 09:55:00,187.01,189.31,186.91,188.0,57102.0,178.1133,180.3038,178.018,179.0562,57102.0
2020-01-30 10:00:00,188.12,188.67,187.12,187.9,35712.0,179.1704,179.6943,178.218,178.9609,35712.0
2020-01-30 10:05:00,187.8,189.31,187.46,188.66,82548.0,178.8657,180.3038,178.5418,179.6848,82548.0
2020-01-30 10:10:00,188.56,188.66,187.97,187.97,24045.0,179.5895,179.6848,179.0276,179.0276,24045.0
2020-01-30 10:15:00,187.77,188.45,187.77,188.09,18828.0,178.8371,179.4847,178.8371,179.1419,18828.0
2020-01-30 10:20:00,187.94,188.67,187.88,188.45,24045.0,178.999,179.6943,178.9419,179.4847,24045.0
2020-01-30 10:25:00,188.33,188.51,188.14,188.14,23985.0,179.3705,179.5419,179.1895,179.1895,23985.0
2020-01-30 10:30:00,188.18,188.21,187.23,187.23,35907.0,179.2276,179.2562,178.3228,178.3228,35907.0
2020-01-30 10:35:00,187.08,187.16,186.34,186.91,21750.0,178.1799,178.2561,177.4751,178.018,21750.0
2020-01-30 10:40:00,187.0,187.0,186.34,186.81,29247.0,178.1037,178.1037,177.4751,177.9228,29247.0
2020-01-30 10:45:00,186.67,186.68,185.22,185.75,35238.0,177.7894,177.799,176.4084,176.9132,35238.0
2020-01-30 10:50:00,185.45,186.35,185.17,186.11,35451.0,176.6275,177.4846,176.3608,177.2561,35451.0
2020-01-30 10:55:00,186.19,187.38,186.09,187.16,51678.0,177.3323,178.4656,177.237,178.2561,51678.0
2020-01-30 11:00:00,187.11,187.5,186.64,186.86,28638.0,178.2085,178.5799,177.7609,177.9704,28638.0
2020-01-30 11:05:00,186.95,187.25,186.76,187.17,17664.0,178.0561,178.3418,177.8751,178.2656,17664.0
2020-01-30 11:10:00,186.94,187.24,186.67,187.15,30675.0,178.0466,178.3323,177.7894,178.2466,30675.0
2020-01-30 11:15:00,187.09,187.14,186.43,186.43,37230.0,178.1894,178.2371,177.5608,177.5608,37230.0
2020-01-30 11:20:00,186.2,186.23,185.67,185.93,14976.0,177.3418,177.3704,176.837,177.0846,14976.0
2020-01-30 11:25:00,185.89,186.17,185.51,186.17,31986.0,177.0465,177.3132,176.6846,177.3132,31986.0
2020-01-30 11:30:00,186.16,187.25,186.16,186.91,27738.0,177.3037,178.3418,177.3037,178.018,27738.0
2020-01-30 11:35:00,186.92,187.37,186.8,186.97,15630.0,178.0275,178.4561,177.9132,178.0752,15630.0
2020-01-30 11:40:00,187.17,187.63,186.97,187.63,28146.0,178.2656,178.7038,178.0752,178.7038,28146.0
2020-01-30 11:45:00,187.59,188.13,187.52,187.77,28323.0,178.6657,179.18,178.599,178.8371,28323.0
2020-01-30 11:50:00,187.75,189.27,187.75,189.27,48810.0,178.818,180.2657,178.818,180.2657,48810.0
2020-01-30 11:55:00,189.21,189.55,188.68,188.92,25440.0,180.2086,180.5324,179.7038,179.9324,25440.0
2020-01-30 12:00:00,188.72,188.95,188.21,188.65,18315.0,179.7419,179.961,179.2562,179.6752,18315.0
2020-01-30 12:05:00,188.65,188.79,188.06,188.21,11475.0,179.6752,179.8086,179.1133,179.2562,11475.0
2020-01-30 12:10:00,188.15,188.15,187.76,188.02,13314.0,179.199,179.199,178.8276,179.0752,13314.0
2020-01-30 12:15:00,187.89,188.05,187.65,188.05,22128.0,178.9514,179.1038,178.7228,179.1038,22128.0
2020-01-30 12:20:00,187.95,188.65,187.89,188.26,20541.0,179.0085,179.6752,178.9514,179.3038,20541.0
2020-01-30 12:25:00,188.39,188.57,188.24,188.25,13200.0,179.4276,179.599,179.2847,179.2943,13200.0
2020-01-30 12:30:00,188.19,188.19,187.69,187.79,3300.0,179.2371,179.2371,178.7609,178.8561,3300.0
2020-01-30 12:35:00,187.71,187.88,187.34,187.45,23961.0,178.7799,178.9419,178.4276,178.5323,23961.0
2020-01-30 12:40:00,187.54,187.97,187.48,187.83,6324.0,178.618,179.0276,178.5609,178.8942,6324.0
2020-01-30 12:45:00,187.98,187.98,187.61,187.7,6450.0,179.0371,179.0371,178.6847,178.7704,6450.0
2020-01-30 12:50:00,187.76,188.16,187.76,187.98,5214.0,178.8276,179.2085,178.8276,179.0371,5214.0
2020-01-30 12:55:00,187.84,188.08,187.57,188.08,11892.0,178.9038,179.1323,178.6466,179.1323,11892.0
2020-01-30 13:00:00,188.29,188.29,188.08,188.08,2400.0,179.3324,179.3324,179.1323,179.1323,2400.0
2020-01-30 13:05:00,187.99,188.0,187.9,187.95,10233.0,179.0466,179.0562,178.9609,179.0085,10233.0
2020-01-30 13:10:00,187.93,188.23,187.93,187.99,10500.0,178.9895,179.2752,178.9895,179.0466,10500.0
2020-01-30 13:15:00,187.99,188.56,187.99,188.55,8550.0,179.0466,179.5895,179.0466,179.58,8550.0
2020-01-30 13:20:00,188.52,188.52,188.16,188.52,13020.0,179.5514,179.5514,179.2085,179.5514,13020.0
2020-01-30 13:25:00,188.37,188.55,188.33,188.42,9168.0,179.4086,179.58,179.3705,179.4562,9168.0
2020-01-30 13:30:00,188.55,188.63,188.33,188.33,4830.0,179.58,179.6562,179.3705,179.3705,4830.0
2020-01-30 13:35:00,188.31,188.31,188.14,188.28,8100.0,179.3514,179.3514,179.1895,179.3228,8100.0
2020-01-30 13:40:00,188.28,188.67,188.28,188.63,6345.0,179.3228,179.6943,179.3228,179.6562,6345.0
2020-01-30 13:45:00,188.47,189.07,188.47,189.04,28380.0,179.5038,180.0752,179.5038,180.0467,28380.0
2020-01-30 13:50:00,189.04,189.11,188.81,188.81,11496.0,180.0467,180.1133,179.8276,179.8276,11496.0
2020-01-30 13:55:00,188.66,188.66,188.36,188.36,9666.0,179.6848,179.6848,179.399,179.399,9666.0
2020-01-30 14:00:00,188.48,188.61,188.21,188.57,14592.0,179.5133,179.6371,179.2562,179.599,14592.0
2020-01-30 14:05:00,188.38,188.62,188.38,188.42,7263.0,179.4181,179.6467,179.4181,179.4562,7263.0
2020-01-30 14:10:00,188.52,188.57,188.21,188.21,6600.0,179.5514,179.599,179.2562,179.2562,6600.0
2020-01-30 14:15:00,188.27,188.43,188.2,188.36,13512.0,179.3133,179.4657,179.2466,179.399,13512.0
2020-01-30 14:20:00,188.42,188.48,188.26,188.33,5700.0,179.4562,179.5133,179.3038,179.3705,5700.0
2020-01-30 14:25:00,188.37,188.39,188.18,188.18,2100.0,179.4086,179.4276,179.2276,179.2276,2100.0
2020-01-30 14:30:00,188.2,188.22,187.97,187.97,6600.0,179.2466,179.2657,179.0276,179.0276,6600.0
2020-01-30 14:35:00,188.02,188.14,187.67,188.09,5508.0,179.0752,179.1895,178.7419,179.1419,5508.0
2020-01-30 14:40:00,188.15,188.37,187.9,188.07,14028.0,179.199,179.4086,178.9609,179.1228,14028.0
2020-01-30 14:45:00,188.07,188.81,188.06,188.75,21693.0,179.1228,179.8276,179.1133,179.7705,21693.0
2020-01-30 14:50:00,188.82,188.82,188.47,188.47,7500.0,179.8371,179.8371,179.5038,179.5038,7500.0
2020-01-30 14:55:00,188.62,188.99,188.5,188.77,12936.0,179.6467,179.9991,179.5324,179.7895,12936.0
2020-01-30 15:00:00,188.85,189.23,188.79,189.2,12525.0,179.8657,180.2276,179.8086,180.1991,12525.0
2020-01-30 15:05:00,189.13,189.14,188.29,188.44,14247.0,180.1324,180.1419,179.3324,179.4752,14247.0
2020-01-30 15:10:00,188.7,188.71,188.44,188.54,12654.0,179.7229,179.7324,179.4752,179.5705,12654.0
2020-01-30 15:15:00,188.65,189.16,188.42,188.91,10383.0,179.6752,180.161,179.4562,179.9229,10383.0
2020-01-30 15:20:00,188.89,189.13,188.89,189.01,50943.0,179.9038,180.1324,179.9038,180.0181,50943.0
2020-01-30 15:25:00,189.09,189.09,188.64,188.65,38424.0,180.0943,180.0943,179.6657,179.6752,38424.0
2020-01-30 15:30:00,188.57,188.77,188.53,188.58,31458.0,179.599,179.7895,179.5609,179.6086,31458.0
2020-01-30 15:35:00,188.66,188.95,188.52,188.69,39288.0,179.6848,179.961,179.5514,179.7133,39288.0
2020-01-30 15:40:00,188.64,188.92,188.57,188.9,38541.0,179.6657,179.9324,179.599,179.9133,38541.0
2020-01-30 15:45:00,188.9,189.47,188.82,189.47,19626.0,179.9133,180.4562,179.8371,180.4562,19626.0
2020-01-30 15:50:00,189.32,189.44,189.07,189.1,56061.0,180.3134,180.4276,180.0752,180.1038,56061.0
2020-01-30 15:55:00,189.12,189.76,189.07,189.64,78261.0,180.1229,180.7324,180.0752,180.6181,78261.0
2020-01-31 09:30:00,186.79,188.0,186.69,187.11,37230.0,177.9037,179.0562,177.8085,178.2085,37230.0
2020-01-31 09:35:00,187.3,187.76,187.3,187.73,29844.0,178.3895,178.8276,178.3895,178.799,29844.0
2020-01-31 09:40:00,187.45,187.48,186.02,186.17,27813.0,178.5323,178.5609,177.1703,177.3132,27813.0
2020-01-31 09:45:00,186.03,186.38,185.67,186.07,27816.0,177.1799,177.5132,176.837,177.218,27816.0
2020-01-31 09:50:00,186.15,186.65,185.99,186.65,25602.0,177.2942,177.7704,177.1418,177.7704,25602.0
2020-01-31 09:55:00,186.78,187.23,186.37,186.83,18000.0,177.8942,178.3228,177.5037,177.9418,18000.0
2020-01-31 10:00:00,186.84,186.85,186.39,186.64,21903.0,177.9513,177.9609,177.5227,177.7609,21903.0
2020-01-31 10:05:00,186.64,186.64,186.23,186.23,30963.0,177.7609,177.7609,177.3704,177.3704,30963.0
2020-01-31 10:10:00,186.23,186.23,185.82,185.98,43311.0,177.3704,177.3704,176.9799,177.1323,43311.0
2020-01-31 10:15:00,185.87,186.09,185.78,186.03,13647.0,177.0275,177.237,176.9418,177.1799,13647.0
2020-01-31 10:20:00,186.03,186.03,185.8,185.84,10827.0,177.1799,177.1799,176.9608,176.9989,10827.0
2020-01-31 10:25:00,185.86,185.91,185.25,185.25,25242.0,177.018,177.0656,176.437,176.437,25242.0
2020-01-31 10:30:00,185.32,185.4,185.0,185.11,14010.0,176.5037,176.5798,176.1989,176.3036,14010.0
2020-01-31 10:35:00,185.0,185.16,184.9,184.9,18915.0,176.1989,176.3513,176.1036,176.1036,18915.0
2020-01-31 10:40:00,184.83,185.03,184.6,184.6,9402.0,176.037,176.2274,175.8179,175.8179,9402.0
2020-01-31 10:45:00,184.47,184.66,184.13,184.33,23055.0,175.6941,175.875,175.3703,175.5607,23055.0
2020-01-31 10:50:00,184.35,184.61,184.31,184.54,6591.0,175.5798,175.8274,175.5417,175.7608,6591.0
2020-01-31 10:55:00,184.7,185.44,184.69,185.44,26607.0,175.9131,176.6179,175.9036,176.6179,26607.0
2020-01-31 11:00:00,185.31,185.67,185.13,185.63,32205.0,176.4941,176.837,176.3227,176.7989,32205.0
2020-01-31 11:05:00,185.51,185.61,184.75,184.75,42183.0,176.6846,176.7799,175.9608,175.9608,42183.0
2020-01-31 11:10:00,184.53,184.75,184.11,184.11,11988.0,175.7512,175.9608,175.3512,175.3512,11988.0
2020-01-31 11:15:00,184.0,184.41,183.73,184.26,20820.0,175.2464,175.6369,174.9893,175.4941,20820.0
2020-01-31 11:20:00,184.27,184.38,184.18,184.26,9426.0,175.5036,175.6084,175.4179,175.4941,9426.0
2020-01-31 11:25:00,184.17,184.4,184.08,184.28,17415.0,175.4084,175.6274,175.3226,175.5131,17415.0
2020-01-31 11:30:00,184.29,184.41,184.1,184.19,11226.0,175.5227,175.6369,175.3417,175.4274,11226.0
2020-01-31 11:35:00,184.16,184.18,183.89,184.02,13980.0,175.3988,175.4179,175.1417,175.2655,13980.0
2020-01-31 11:40:00,184.1,184.71,184.04,184.71,10383.0,175.3417,175.9227,175.2845,175.9227,10383.0
2020-01-31 11:45:00,184.91,185.42,184.91,185.2,23265.0,176.1132,176.5989,176.1132,176.3894,23265.0
2020-01-31 11:50:00,185.2,185.59,185.2,185.59,6474.0,176.3894,176.7608,176.3894,176.7608,6474.0
2020-01-31 11:55:00,185.7,185.78,185.66,185.78,8925.0,176.8656,176.9418,176.8275,176.9418,8925.0
2020-01-31 12:00:00,185.9,186.1,185.79,186.1,19803.0,177.0561,177.2465,176.9513,177.2465,19803.0
2020-01-31 12:05:00,186.1,186.1,185.82,185.88,7779.0,177.2465,177.2465,176.9799,177.037,7779.0
2020-01-31 12:10:00,185.9,186.17,185.9,186.09,9762.0,177.0561,177.3132,177.0561,177.237,9762.0
2020-01-31 12:15:00,186.1,186.13,185.86,185.95,19335.0,177.2465,177.2751,177.018,177.1037,19335.0
2020-01-31 12:20:00,185.96,185.97,185.67,185.67,8067.0,177.1132,177.1227,176.837,176.837,8067.0
2020-01-31 12:25:00,185.63,186.1,185.62,186.01,13359.0,176.7989,177.2465,176.7894,177.1608,13359.0
2020-01-31 12:30:00,186.02,186.07,185.64,185.64,9219.0,177.1703,177.218,176.8084,176.8084,9219.0
2020-01-31 12:35:00,185.58,185.58,185.1,185.1,10977.0,176.7513,176.7513,176.2941,176.2941,10977.0
2020-01-31 12:40:00,185.13,185.49,185.12,185.43,4416.0,176.3227,176.6656,176.3132,176.6084,4416.0
2020-01-31 12:45:00,185.43,185.7,185.43,185.49,7200.0,176.6084,176.8656,176.6084,176.6656,7200.0
2020-01-31 12:50:00,185.21,185.38,185.01,185.38,6624.0,176.3989,176.5608,176.2084,176.5608,6624.0
2020-01-31 12:55:00,185.5,185.61,185.31,185.33,6405.0,176.6751,176.7799,176.4941,176.5132,6405.0
2020-01-31 13:00:00,185.39,185.69,185.39,185.47,5421.0,176.5703,176.856,176.5703,176.6465,5421.0
2020-01-31 13:05:00,185.47,185.48,185.34,185.4,7272.0,176.6465,176.656,176.5227,176.5798,7272.0
2020-01-31 13:10:00,185.32,185.46,185.1,185.1,5658.0,176.5037,176.637,176.2941,176.2941,5658.0
2020-01-31 13:15:00,185.11,185.11,184.78,185.05,6543.0,176.3036,176.3036,175.9893,176.2465,6543.0
2020-01-31 13:20:00,185.06,185.37,185.06,185.36,5691.0,176.256,176.5513,176.256,176.5417,5691.0
2020-01-31 13:25:00,185.36,185.36,185.18,185.27,8151.0,176.5417,176.5417,176.3703,176.456,8151.0
2020-01-31 13:30:00,185.25,185.54,185.15,185.54,7263.0,176.437,176.7132,176.3417,176.7132,7263.0
2020-01-31 13:35:00,185.54,185.59,185.35,185.59,14124.0,176.7132,176.7608,176.5322,176.7608,14124.0
2020-01-31 13:40:00,185.63,185.85,185.63,185.71,7851.0,176.7989,177.0084,176.7989,176.8751,7851.0
2020-01-31 13:45:00,185.7,185.86,185.54,185.82,6810.0,176.8656,177.018,176.7132,176.9799,6810.0
2020-01-31 13:50:00,185.68,186.08,185.67,186.03,6471.0,176.8465,177.2275,176.837,177.1799,6471.0
2020-01-31 13:55:00,186.13,186.53,186.01,186.48,17829.0,177.2751,177.6561,177.1608,177.6085,17829.0
2020-01-31 14:00:00,186.48,186.9,186.48,186.54,13500.0,177.6085,178.0085,177.6085,177.6656,13500.0
2020-01-31 14:05:00,186.62,186.62,186.11,186.16,20688.0,177.7418,177.7418,177.2561,177.3037,20688.0
2020-01-31 14:10:00,185.92,186.11,185.86,186.03,10536.0,177.0751,177.2561,177.018,177.1799,10536.0
2020-01-31 14:15:00,186.01,186.01,185.68,185.9,7968.0,177.1608,177.1608,176.8465,177.0561,7968.0
2020-01-31 14:20:00,185.92,185.96,185.35,185.35,19698.0,177.0751,177.1132,176.5322,176.5322,19698.0
2020-01-31 14:25:00,185.34,185.56,185.18,185.49,8100.0,176.5227,176.7322,176.3703,176.6656,8100.0
2020-01-31 14:30:00,185.6,186.18,185.58,186.03,11850.0,176.7703,177.3227,176.7513,177.1799,11850.0
2020-01-31 14:35:00,186.04,186.27,185.96,186.06,7017.0,177.1894,177.4085,177.1132,177.2084,7017.0
2020-01-31 14:40:00,186.12,186.14,185.67,185.67,15618.0,177.2656,177.2846,176.837,176.837,15618.0
2020-01-31 14:45:00,185.66,185.69,185.51,185.53,5571.0,176.8275,176.856,176.6846,176.7037,5571.0
2020-01-31 14:50:00,185.65,185.84,185.55,185.55,10101.0,176.818,176.9989,176.7227,176.7227,10101.0
2020-01-31 14:55:00,185.54,185.8,185.54,185.66,8457.0,176.7132,176.9608,176.7132,176.8275,8457.0
2020-01-31 15:00:00,185.68,185.7,185.5,185.67,8691.0,176.8465,176.8656,176.6751,176.837,8691.0
2020-01-31 15:05:00,185.76,185.85,185.58,185.82,5097.0,176.9227,177.0084,176.7513,176.9799,5097.0
2020-01-31 15:10:00,185.79,185.82,185.64,185.64,12363.0,176.9513,176.9799,176.8084,176.8084,12363.0
2020-01-31 15:15:00,185.71,185.79,185.56,185.79,8913.0,176.8751,176.9513,176.7322,176.9513,8913.0
2020-01-31 15:20:00,185.89,186.03,185.75,185.77,16155.0,177.0465,177.1799,176.9132,176.9322,16155.0
2020-01-31 15:25:00,185.77,185.77,185.55,185.63,9486.0,176.9322,176.9322,176.7227,176.7989,9486.0
2020-01-31 15:30:00,185.57,185.73,185.36,185.68,25308.0,176.7418,176.8941,176.5417,176.8465,25308.0
2020-01-31 15:35:00,185.56,185.58,185.34,185.46,39357.0,176.7322,176.7513,176.5227,176.637,39357.0
2020-01-31 15:40:00,185.42,186.05,185.31,186.04,16548.0,176.5989,177.1989,176.4941,177.1894,16548.0
2020-01-31 15:45:00,186.07,186.32,185.85,186.02,29265.0,177.218,177.4561,177.0084,177.1703,29265.0
2020-01-31 15:50:00,185.9,186.16,185.79,186.0,47235.0,177.0561,177.3037,176.9513,177.1513,47235.0
2020-01-31 15:55:00,186.04,186.21,185.7,185.7,97560.0,177.1894,177.3513,176.8656,176.8656,97560.0
2020-02-03 09:30:00,186.44,187.63,185.95,186.69,52470.0,177.5704,178.7038,177.1037,177.8085,52470.0
2020-02-03 09:35:00,187.14,187.33,186.37,186.37,27480.0,178.2371,178.418,177.5037,177.5037,27480.0
2020-02-03 09:40:00,186.35,187.14,186.34,187.14,21381.0,177.4846,178.2371,177.4751,178.2371,21381.0
2020-02-03 09:45:00,187.22,188.4,187.22,188.4,6765.0,178.3133,179.4371,178.3133,179.4371,6765.0
2020-02-03 09:50:00,188.39,188.79,188.39,188.64,10662.0,179.4276,179.8086,179.4276,179.6657,10662.0
2020-02-03 09:55:00,188.68,188.83,188.19,188.61,14844.0,179.7038,179.8467,179.2371,179.6371,14844.0
2020-02-03 10:00:00,188.73,189.07,188.66,188.79,18213.0,179.7514,180.0752,179.6848,179.8086,18213.0
2020-02-03 10:05:00,188.83,189.05,188.69,188.94,18786.0,179.8467,180.0562,179.7133,179.9514,18786.0
2020-02-03 10:10:00,189.03,189.43,189.03,189.12,9054.0,180.0372,180.4181,180.0372,180.1229,9054.0
2020-02-03 10:15:00,189.14,189.57,189.14,189.39,8061.0,180.1419,180.5515,180.1419,180.38,8061.0
2020-02-03 10:20:00,189.35,189.36,188.91,189.33,18186.0,180.3419,180.3515,179.9229,180.3229,18186.0
2020-02-03 10:25:00,189.33,189.33,189.0,189.08,6063.0,180.3229,180.3229,180.0086,180.0848,6063.0
2020-02-03 10:30:00,189.19,189.6,189.16,189.42,14766.0,180.1895,180.58,180.161,180.4086,14766.0
2020-02-03 10:35:00,189.5,189.61,189.42,189.53,15141.0,180.4848,180.5896,180.4086,180.5134,15141.0
2020-02-03 10:40:00,189.57,190.21,189.52,190.03,22365.0,180.5515,181.161,180.5038,180.9896,22365.0
2020-02-03 10:45:00,189.85,189.93,189.34,189.34,12147.0,180.8181,180.8943,180.3324,180.3324,12147.0
2020-02-03 10:50:00,189.31,189.67,189.31,189.67,8685.0,180.3038,180.6467,180.3038,180.6467,8685.0
2020-02-03 10:55:00,189.68,189.86,189.58,189.67,9192.0,180.6562,180.8277,180.561,180.6467,9192.0
2020-02-03 11:00:00,189.66,190.11,189.66,189.81,10245.0,180.6372,181.0658,180.6372,180.78,10245.0
2020-02-03 11:05:00,189.83,190.12,189.83,190.08,8694.0,180.7991,181.0753,180.7991,181.0372,8694.0
2020-02-03 11:10:00,190.08,190.1,189.99,190.07,9189.0,181.0372,181.0562,180.9515,181.0277,9189.0
2020-02-03 11:15:00,190.12,190.15,189.97,190.02,11637.0,181.0753,181.1039,180.9324,180.9801,11637.0
2020-02-03 11:20:00,190.17,190.4,190.1,190.3,10398.0,181.1229,181.342,181.0562,181.2467,10398.0
2020-02-03 11:25:00,190.45,190.67,190.27,190.33,18369.0,181.3896,181.5991,181.2182,181.2753,18369.0
2020-02-03 11:30:00,190.26,190.26,189.92,190.13,10746.0,181.2086,181.2086,180.8848,181.0848,10746.0
2020-02-03 11:35:00,190.13,190.38,190.09,190.17,8943.0,181.0848,181.3229,181.0467,181.1229,8943.0
2020-02-03 11:40:00,190.23,190.23,189.97,190.15,9204.0,181.1801,181.1801,180.9324,181.1039,9204.0
2020-02-03 11:45:00,190.23,190.32,189.98,190.02,7584.0,181.1801,181.2658,180.942,180.9801,7584.0
2020-02-03 11:50:00,190.05,190.22,189.91,190.22,9162.0,181.0086,181.1705,180.8753,181.1705,9162.0
2020-02-03 11:55:00,190.39,190.43,190.32,190.43,8400.0,181.3325,181.3705,181.2658,181.3705,8400.0
2020-02-03 12:00:00,190.39,190.39,190.14,190.3,14280.0,181.3325,181.3325,181.0943,181.2467,14280.0
2020-02-03 12:05:00,190.35,190.36,190.14,190.23,11310.0,181.2944,181.3039,181.0943,181.1801,11310.0
2020-02-03 12:10:00,190.18,190.27,190.14,190.14,5100.0,181.1324,181.2182,181.0943,181.0943,5100.0
2020-02-03 12:15:00,190.18,190.24,190.0,190.14,13959.0,181.1324,181.1896,180.961,181.0943,13959.0
2020-02-03 12:20:00,190.08,190.17,189.98,190.11,13965.0,181.0372,181.1229,180.942,181.0658,13965.0
2020-02-03 12:25:00,190.14,190.37,190.11,190.37,7248.0,181.0943,181.3134,181.0658,181.3134,7248.0
2020-02-03 12:30:00,190.35,190.35,190.14,190.14,13437.0,181.2944,181.2944,181.0943,181.0943,13437.0
2020-02-03 12:35:00,190.16,190.36,190.09,190.36,9000.0,181.1134,181.3039,181.0467,181.3039,9000.0
2020-02-03 12:40:00,190.37,190.55,190.37,190.55,11238.0,181.3134,181.4848,181.3134,181.4848,11238.0
2020-02-03 12:45:00,190.54,190.88,190.44,190.87,21840.0,181.4753,181.7991,181.3801,181.7896,21840.0
2020-02-03 12:50:00,190.87,191.05,190.67,191.05,9858.0,181.7896,181.9611,181.5991,181.9611,9858.0
2020-02-03 12:55:00,191.01,191.27,190.99,191.27,14445.0,181.923,182.1706,181.9039,182.1706,14445.0
2020-02-03 13:00:00,191.21,191.48,191.21,191.48,12324.0,182.1134,182.3706,182.1134,182.3706,12324.0
2020-02-03 13:05:00,191.43,191.53,191.31,191.33,20835.0,182.323,182.4182,182.2087,182.2277,20835.0
2020-02-03 13:10:00,191.36,191.41,191.1,191.27,9951.0,182.2563,182.3039,182.0087,182.1706,9951.0
2020-02-03 13:15:00,191.27,191.5,191.22,191.38,5928.0,182.1706,182.3896,182.123,182.2754,5928.0
2020-02-03 13:20:00,191.43,191.46,191.37,191.37,4305.0,182.323,182.3515,182.2658,182.2658,4305.0
2020-02-03 13:25:00,191.43,191.55,191.43,191.48,5904.0,182.323,182.4373,182.323,182.3706,5904.0
2020-02-03 13:30:00,191.48,191.6,191.36,191.56,19890.0,182.3706,182.4849,182.2563,182.4468,19890.0
2020-02-03 13:35:00,191.73,191.78,191.68,191.76,4848.0,182.6087,182.6563,182.5611,182.6373,4848.0
2020-02-03 13:40:00,191.74,191.76,191.46,191.55,13146.0,182.6182,182.6373,182.3515,182.4373,13146.0
2020-02-03 13:45:00,191.6,191.7,191.42,191.7,5733.0,182.4849,182.5801,182.3135,182.5801,5733.0
2020-02-03 13:50:00,191.7,191.84,191.6,191.82,6870.0,182.5801,182.7135,182.4849,182.6944,6870.0
2020-02-03 13:55:00,191.79,191.83,191.55,191.68,11661.0,182.6658,182.7039,182.4373,182.5611,11661.0
2020-02-03 14:00:00,191.71,191.75,191.59,191.67,13965.0,182.5897,182.6278,182.4754,182.5516,13965.0
2020-02-03 14:05:00,191.58,191.58,191.13,191.13,13149.0,182.4658,182.4658,182.0372,182.0372,13149.0
2020-02-03 14:10:00,191.13,191.13,190.92,190.94,10710.0,182.0372,182.0372,181.8372,181.8563,10710.0
2020-02-03 14:15:00,191.0,191.3,191.0,191.25,9798.0,181.9134,182.1992,181.9134,182.1515,9798.0
2020-02-03 14:20:00,191.3,191.42,191.3,191.38,8820.0,182.1992,182.3135,182.1992,182.2754,8820.0
2020-02-03 14:25:00,191.4,191.46,191.33,191.33,17061.0,182.2944,182.3515,182.2277,182.2277,17061.0
2020-02-03 14:30:00,191.27,191.72,191.27,191.55,26589.0,182.1706,182.5992,182.1706,182.4373,26589.0
2020-02-03 14:35:00,191.54,191.92,191.44,191.89,17412.0,182.4277,182.7897,182.3325,182.7611,17412.0
2020-02-03 14:40:00,191.88,191.96,191.76,191.94,10851.0,182.7516,182.8278,182.6373,182.8087,10851.0
2020-02-03 14:45:00,192.0,192.26,191.98,192.26,11193.0,182.8659,183.1135,182.8468,183.1135,11193.0
2020-02-03 14:50:00,192.27,192.56,192.27,192.55,14976.0,183.123,183.3992,183.123,183.3897,14976.0
2020-02-03 14:55:00,192.62,192.69,192.21,192.25,18576.0,183.4564,183.523,183.0659,183.104,18576.0
2020-02-03 15:00:00,192.33,192.49,192.27,192.27,22023.0,183.1802,183.3325,183.123,183.123,22023.0
2020-02-03 15:05:00,192.27,192.49,192.27,192.49,13230.0,183.123,183.3325,183.123,183.3325,13230.0
2020-02-03 15:10:00,192.46,192.46,192.22,192.37,16629.0,183.304,183.304,183.0754,183.2183,16629.0
2020-02-03 15:15:00,192.33,192.4,192.26,192.39,14163.0,183.1802,183.2468,183.1135,183.2373,14163.0
2020-02-03 15:20:00,192.36,192.6,192.34,192.6,13422.0,183.2087,183.4373,183.1897,183.4373,13422.0
2020-02-03 15:25:00,192.63,192.69,192.5,192.54,29631.0,183.4659,183.523,183.3421,183.3802,29631.0
2020-02-03 15:30:00,192.45,192.45,191.91,192.05,24732.0,183.2945,183.2945,182.7801,182.9135,24732.0
2020-02-03 15:35:00,192.08,192.24,192.0,192.09,26508.0,182.9421,183.0944,182.8659,182.9516,26508.0
2020-02-03 15:40:00,192.15,192.26,191.9,191.94,19761.0,183.0087,183.1135,182.7706,182.8087,19761.0
2020-02-03 15:45:00,191.89,191.89,191.36,191.4,31791.0,182.7611,182.7611,182.2563,182.2944,31791.0
2020-02-03 15:50:00,191.44,191.58,191.04,191.19,45324.0,182.3325,182.4658,181.9515,182.0944,45324.0
2020-02-03 15:55:00,191.27,191.68,191.1,191.6,69696.0,182.1706,182.5611,182.0087,182.4849,69696.0
2020-02-04 09:30:00,192.95,193.33,192.13,192.42,45951.0,183.7707,184.1326,182.9897,183.2659,45951.0
2020-02-04 09:35:00,192.84,192.99,192.6,192.76,13158.0,183.6659,183.8088,183.4373,183.5897,13158.0
2020-02-04 09:40:00,192.78,193.62,192.78,193.54,10938.0,183.6088,184.4088,183.6088,184.3326,10938.0
2020-02-04 09:45:00,193.66,194.7,193.53,194.65,22776.0,184.4469,185.4374,184.3231,185.3898,22776.0
2020-02-04 09:50:00,194.7,195.27,194.7,195.27,11475.0,185.4374,185.9803,185.4374,185.9803,11475.0
2020-02-04 09:55:00,195.19,195.21,194.68,195.14,17250.0,185.9041,185.9231,185.4184,185.8565,17250.0
2020-02-04 10:00:00,195.14,195.31,194.99,195.0,13611.0,185.8565,186.0184,185.7136,185.7231,13611.0
2020-02-04 10:05:00,195.1,196.04,195.1,196.0,27909.0,185.8184,186.7137,185.8184,186.6756,27909.0
2020-02-04 10:10:00,196.09,196.16,195.2,195.38,18891.0,186.7613,186.828,185.9136,186.0851,18891.0
2020-02-04 10:15:00,195.41,195.41,194.47,194.62,12627.0,186.1136,186.1136,185.2184,185.3612,12627.0
2020-02-04 10:20:00,194.62,194.62,194.4,194.5,5400.0,185.3612,185.3612,185.1517,185.2469,5400.0
2020-02-04 10:25:00,194.71,194.99,194.71,194.84,7665.0,185.4469,185.7136,185.4469,185.5707,7665.0
2020-02-04 10:30:00,194.84,194.99,194.7,194.99,6897.0,185.5707,185.7136,185.4374,185.7136,6897.0
2020-02-04 10:35:00,194.91,195.0,194.85,194.91,7113.0,185.6374,185.7231,185.5803,185.6374,7113.0
2020-02-04 10:40:00,194.92,195.04,194.87,194.91,11883.0,185.6469,185.7612,185.5993,185.6374,11883.0
2020-02-04 10:45:00,194.85,194.88,194.69,194.88,10800.0,185.5803,185.6088,185.4279,185.6088,10800.0
2020-02-04 10:50:00,194.89,194.89,194.46,194.46,11739.0,185.6184,185.6184,185.2088,185.2088,11739.0
2020-02-04 10:55:00,194.46,194.63,194.36,194.63,18423.0,185.2088,185.3707,185.1136,185.3707,18423.0
2020-02-04 11:00:00,194.53,194.9,194.53,194.89,9297.0,185.2755,185.6279,185.2755,185.6184,9297.0
2020-02-04 11:05:00,194.88,195.09,194.44,194.44,30393.0,185.6088,185.8089,185.1898,185.1898,30393.0
2020-02-04 11:10:00,194.57,194.86,194.57,194.78,6519.0,185.3136,185.5898,185.3136,185.5136,6519.0
2020-02-04 11:15:00,194.96,195.39,194.93,195.38,4428.0,185.685,186.0946,185.6565,186.0851,4428.0
2020-02-04 11:20:00,195.38,195.84,195.24,195.84,11331.0,186.0851,186.5232,185.9517,186.5232,11331.0
2020-02-04 11:25:00,195.82,195.91,195.37,195.51,11049.0,186.5041,186.5898,186.0755,186.2089,11049.0
2020-02-04 11:30:00,195.39,195.61,195.33,195.57,5109.0,186.0946,186.3041,186.0374,186.266,5109.0
2020-02-04 11:35:00,195.51,195.61,195.4,195.58,6810.0,186.2089,186.3041,186.1041,186.2755,6810.0
2020-02-04 11:40:00,195.75,195.81,195.39,195.71,9687.0,186.4375,186.4946,186.0946,186.3994,9687.0
2020-02-04 11:45:00,195.69,195.69,195.12,195.26,5391.0,186.3803,186.3803,185.8374,185.9708,5391.0
2020-02-04 11:50:00,195.24,195.32,195.16,195.23,4608.0,185.9517,186.0279,185.8755,185.9422,4608.0
2020-02-04 11:55:00,195.25,195.34,195.16,195.29,7800.0,185.9612,186.047,185.8755,185.9993,7800.0
2020-02-04 12:00:00,195.29,195.42,195.26,195.31,5058.0,185.9993,186.1232,185.9708,186.0184,5058.0
2020-02-04 12:05:00,195.42,195.48,195.36,195.46,3000.0,186.1232,186.1803,186.066,186.1613,3000.0
2020-02-04 12:10:00,195.55,195.62,195.39,195.39,7134.0,186.247,186.3136,186.0946,186.0946,7134.0
2020-02-04 12:15:00,195.42,195.42,195.02,195.17,7830.0,186.1232,186.1232,185.7422,185.885,7830.0
2020-02-04 12:20:00,195.16,195.28,195.12,195.12,4797.0,185.8755,185.9898,185.8374,185.8374,4797.0
2020-02-04 12:25:00,195.2,195.36,195.2,195.3,5382.0,185.9136,186.066,185.9136,186.0089,5382.0
2020-02-04 12:30:00,195.25,195.35,195.16,195.16,2700.0,185.9612,186.0565,185.8755,185.8755,2700.0
2020-02-04 12:35:00,195.14,195.14,194.84,194.97,6900.0,185.8565,185.8565,185.5707,185.6946,6900.0
2020-02-04 12:40:00,195.02,195.05,194.92,195.05,3354.0,185.7422,185.7708,185.6469,185.7708,3354.0
2020-02-04 12:45:00,195.12,195.12,194.78,194.82,5325.0,185.8374,185.8374,185.5136,185.5517,5325.0
2020-02-04 12:50:00,194.82,194.95,194.78,194.9,7608.0,185.5517,185.6755,185.5136,185.6279,7608.0
2020-02-04 12:55:00,194.94,194.94,194.81,194.89,6210.0,185.666,185.666,185.5422,185.6184,6210.0
2020-02-04 13:00:00,194.98,195.03,194.91,194.96,6300.0,185.7041,185.7517,185.6374,185.685,6300.0
2020-02-04 13:05:00,194.96,194.96,194.68,194.7,5400.0,185.685,185.685,185.4184,185.4374,5400.0
2020-02-04 13:10:00,194.77,194.8,194.61,194.61,4200.0,185.5041,185.5327,185.3517,185.3517,4200.0
2020-02-04 13:15:00,194.55,194.59,194.48,194.54,7905.0,185.2945,185.3326,185.2279,185.285,7905.0
2020-02-04 13:20:00,194.51,194.52,194.45,194.49,4059.0,185.2564,185.266,185.1993,185.2374,4059.0
2020-02-04 13:25:00,194.45,194.45,193.91,194.08,7977.0,185.1993,185.1993,184.685,184.8469,7977.0
2020-02-04 13:30:00,194.17,194.26,194.15,194.26,3600.0,184.9326,185.0183,184.9136,185.0183,3600.0
2020-02-04 13:35:00,194.73,194.73,194.5,194.5,8331.0,185.466,185.466,185.2469,185.2469,8331.0
2020-02-04 13:40:00,194.43,194.6,194.43,194.58,6645.0,185.1803,185.3422,185.1803,185.3231,6645.0
2020-02-04 13:45:00,194.63,194.63,194.47,194.47,4725.0,185.3707,185.3707,185.2184,185.2184,4725.0
2020-02-04 13:50:00,194.51,194.67,194.5,194.53,6492.0,185.2564,185.4088,185.2469,185.2755,6492.0
2020-02-04 13:55:00,194.53,194.6,194.52,194.54,6111.0,185.2755,185.3422,185.266,185.285,6111.0
2020-02-04 14:00:00,194.54,194.6,194.5,194.56,7116.0,185.285,185.3422,185.2469,185.3041,7116.0
2020-02-04 14:05:00,194.54,194.7,194.51,194.68,25443.0,185.285,185.4374,185.2564,185.4184,25443.0
2020-02-04 14:10:00,194.68,194.71,194.5,194.68,7278.0,185.4184,185.4469,185.2469,185.4184,7278.0
2020-02-04 14:15:00,194.72,194.86,194.72,194.82,5838.0,185.4565,185.5898,185.4565,185.5517,5838.0
2020-02-04 14:20:00,194.88,195.06,194.88,195.06,3720.0,185.6088,185.7803,185.6088,185.7803,3720.0
2020-02-04 14:25:00,194.91,194.91,194.66,194.73,6360.0,185.6374,185.6374,185.3993,185.466,6360.0
2020-02-04 14:30:00,194.75,194.81,194.66,194.66,5019.0,185.485,185.5422,185.3993,185.3993,5019.0
2020-02-04 14:35:00,194.71,195.15,194.71,195.15,4587.0,185.4469,185.866,185.4469,185.866,4587.0
2020-02-04 14:40:00,195.15,195.44,195.14,195.36,11370.0,185.866,186.1422,185.8565,186.066,11370.0
2020-02-04 14:45:00,195.56,195.9,195.53,195.86,10323.0,186.2565,186.5803,186.2279,186.5422,10323.0
2020-02-04 14:50:00,195.79,196.05,195.79,195.97,15900.0,186.4756,186.7232,186.4756,186.647,15900.0
2020-02-04 14:55:00,196.04,196.12,195.96,196.06,8346.0,186.7137,186.7899,186.6375,186.7327,8346.0
2020-02-04 15:00:00,196.04,196.05,195.76,195.97,15012.0,186.7137,186.7232,186.447,186.647,15012.0
2020-02-04 15:05:00,196.06,196.22,196.03,196.06,9519.0,186.7327,186.8851,186.7041,186.7327,9519.0
2020-02-04 15:10:00,195.99,196.04,195.93,196.02,6867.0,186.666,186.7137,186.6089,186.6946,6867.0
2020-02-04 15:15:00,196.13,196.41,196.13,196.41,11802.0,186.7994,187.0661,186.7994,187.0661,11802.0
2020-02-04 15:20:00,196.49,196.66,196.47,196.56,15135.0,187.1423,187.3042,187.1232,187.2089,15135.0
2020-02-04 15:25:00,196.5,196.52,196.23,196.23,11190.0,187.1518,187.1708,186.8946,186.8946,11190.0
2020-02-04 15:30:00,196.15,196.39,196.11,196.3,13635.0,186.8184,187.047,186.7803,186.9613,13635.0
2020-02-04 15:35:00,196.34,196.56,196.08,196.08,20556.0,186.9994,187.2089,186.7518,186.7518,20556.0
2020-02-04 15:40:00,196.14,196.15,195.99,196.06,14631.0,186.8089,186.8184,186.666,186.7327,14631.0
2020-02-04 15:45:00,196.04,196.21,195.99,196.17,22149.0,186.7137,186.8756,186.666,186.8375,22149.0
2020-02-04 15:50:00,196.11,196.2,195.81,195.81,22545.0,186.7803,186.866,186.4946,186.4946,22545.0
2020-02-04 15:55:00,195.81,195.81,195.52,195.72,51561.0,186.4946,186.4946,186.2184,186.4089,51561.0
2020-02-05 09:30:00,195.65,195.83,194.47,194.96,42111.0,186.3422,186.5137,185.2184,185.685,42111.0
2020-02-05 09:35:00,194.59,194.59,193.25,193.62,21918.0,185.3326,185.3326,184.0564,184.4088,21918.0
2020-02-05 09:40:00,193.62,194.1,193.56,193.89,15900.0,184.4088,184.866,184.3516,184.6659,15900.0
2020-02-05 09:45:00,193.56,193.57,192.89,193.31,16680.0,184.3516,184.3612,183.7135,184.1135,16680.0
2020-02-05 09:50:00,193.38,193.39,190.74,190.8,25497.0,184.1802,184.1897,181.6658,181.7229,25497.0
2020-02-05 09:55:00,191.67,191.67,190.31,191.3,111699.0,182.5516,182.5516,181.2563,182.1992,111699.0
2020-02-05 10:00:00,192.07,192.1,191.32,191.93,16617.0,182.9325,182.9611,182.2182,182.7992,16617.0
2020-02-05 10:05:00,192.01,192.26,191.93,192.26,16266.0,182.8754,183.1135,182.7992,183.1135,16266.0
2020-02-05 10:10:00,192.26,192.92,192.11,192.79,22521.0,183.1135,183.7421,182.9706,183.6183,22521.0
2020-02-05 10:15:00,192.8,192.83,192.54,192.54,8220.0,183.6278,183.6564,183.3802,183.3802,8220.0
2020-02-05 10:20:00,192.58,192.94,192.57,192.69,16752.0,183.4183,183.7611,183.4087,183.523,16752.0
2020-02-05 10:25:00,192.62,192.67,191.89,191.99,19512.0,183.4564,183.504,182.7611,182.8563,19512.0
2020-02-05 10:30:00,192.13,192.13,191.68,191.87,24327.0,182.9897,182.9897,182.5611,182.742,24327.0
2020-02-05 10:35:00,191.87,192.1,191.67,191.92,10335.0,182.742,182.9611,182.5516,182.7897,10335.0
2020-02-05 10:40:00,191.87,191.92,191.38,191.39,12630.0,182.742,182.7897,182.2754,182.2849,12630.0
2020-02-05 10:45:00,191.57,191.65,190.99,191.08,16191.0,182.4563,182.5325,181.9039,181.9896,16191.0
2020-02-05 10:50:00,191.09,192.08,191.09,191.98,13317.0,181.9992,182.9421,181.9992,182.8468,13317.0
2020-02-05 10:55:00,191.97,192.74,191.96,192.67,20433.0,182.8373,183.5707,182.8278,183.504,20433.0
2020-02-05 11:00:00,192.79,193.01,192.7,192.78,14715.0,183.6183,183.8278,183.5326,183.6088,14715.0
2020-02-05 11:05:00,192.79,192.79,192.43,192.72,7200.0,183.6183,183.6183,183.2754,183.5516,7200.0
2020-02-05 11:10:00,192.59,192.93,192.57,192.66,7563.0,183.4278,183.7516,183.4087,183.4945,7563.0
2020-02-05 11:15:00,192.59,192.75,192.44,192.75,12681.0,183.4278,183.5802,183.2849,183.5802,12681.0
2020-02-05 11:20:00,192.76,193.14,192.76,193.06,11400.0,183.5897,183.9516,183.5897,183.8754,11400.0
2020-02-05 11:25:00,193.06,193.27,193.02,193.25,6975.0,183.8754,184.0754,183.8373,184.0564,6975.0
2020-02-05 11:30:00,193.28,193.41,193.12,193.12,9003.0,184.085,184.2088,183.9326,183.9326,9003.0
2020-02-05 11:35:00,193.33,193.4,193.19,193.3,5700.0,184.1326,184.1993,183.9992,184.104,5700.0
2020-02-05 11:40:00,193.3,193.43,193.19,193.35,7950.0,184.104,184.2278,183.9992,184.1516,7950.0
2020-02-05 11:45:00,193.36,193.49,193.3,193.44,8796.0,184.1612,184.285,184.104,184.2374,8796.0
2020-02-05 11:50:00,193.45,193.49,193.39,193.43,8817.0,184.2469,184.285,184.1897,184.2278,8817.0
2020-02-05 11:55:00,193.46,193.54,193.37,193.37,7572.0,184.2564,184.3326,184.1707,184.1707,7572.0
2020-02-05 12:00:00,193.43,193.74,193.43,193.74,10215.0,184.2278,184.5231,184.2278,184.5231,10215.0
2020-02-05 12:05:00,193.79,193.89,193.76,193.85,6282.0,184.5707,184.6659,184.5421,184.6278,6282.0
2020-02-05 12:10:00,193.84,193.84,193.56,193.56,6315.0,184.6183,184.6183,184.3516,184.3516,6315.0
2020-02-05 12:15:00,193.6,193.67,193.54,193.66,9090.0,184.3897,184.4564,184.3326,184.4469,9090.0
2020-02-05 12:20:00,193.68,193.68,193.44,193.66,8415.0,184.4659,184.4659,184.2374,184.4469,8415.0
2020-02-05 12:25:00,193.74,193.79,193.67,193.67,6135.0,184.5231,184.5707,184.4564,184.4564,6135.0
2020-02-05 12:30:00,193.68,193.68,193.55,193.61,3600.0,184.4659,184.4659,184.3421,184.3993,3600.0
2020-02-05 12:35:00,193.56,193.62,193.5,193.62,2700.0,184.3516,184.4088,184.2945,184.4088,2700.0
2020-02-05 12:40:00,193.69,193.75,193.64,193.72,4554.0,184.4755,184.5326,184.4278,184.504,4554.0
2020-02-05 12:45:00,193.71,193.92,193.68,193.84,8118.0,184.4945,184.6945,184.4659,184.6183,8118.0
2020-02-05 12:50:00,193.8,193.83,193.57,193.57,7734.0,184.5802,184.6088,184.3612,184.3612,7734.0
2020-02-05 12:55:00,193.64,193.73,193.57,193.61,27501.0,184.4278,184.5136,184.3612,184.3993,27501.0
2020-02-05 13:00:00,193.64,193.64,193.12,193.2,27732.0,184.4278,184.4278,183.9326,184.0088,27732.0
2020-02-05 13:05:00,193.2,193.2,193.01,193.01,16200.0,184.0088,184.0088,183.8278,183.8278,16200.0
2020-02-05 13:10:00,193.01,193.08,192.75,192.78,9960.0,183.8278,183.8945,183.5802,183.6088,9960.0
2020-02-05 13:15:00,192.89,192.89,192.68,192.68,3300.0,183.7135,183.7135,183.5135,183.5135,3300.0
2020-02-05 13:20:00,192.72,192.92,192.72,192.84,10770.0,183.5516,183.7421,183.5516,183.6659,10770.0
2020-02-05 13:25:00,192.9,193.02,192.89,192.95,6600.0,183.723,183.8373,183.7135,183.7707,6600.0
2020-02-05 13:30:00,192.96,193.06,192.89,192.96,6504.0,183.7802,183.8754,183.7135,183.7802,6504.0
2020-02-05 13:35:00,192.93,192.93,192.88,192.88,2700.0,183.7516,183.7516,183.704,183.704,2700.0
2020-02-05 13:40:00,192.87,193.36,192.87,193.33,15543.0,183.6945,184.1612,183.6945,184.1326,15543.0
2020-02-05 13:45:00,193.3,193.55,193.16,193.5,17508.0,184.104,184.3421,183.9707,184.2945,17508.0
2020-02-05 13:50:00,193.52,193.62,193.46,193.54,6750.0,184.3135,184.4088,184.2564,184.3326,6750.0
2020-02-05 13:55:00,193.55,193.57,193.44,193.5,31482.0,184.3421,184.3612,184.2374,184.2945,31482.0
2020-02-05 14:00:00,193.37,193.5,193.08,193.5,33363.0,184.1707,184.2945,183.8945,184.2945,33363.0
2020-02-05 14:05:00,193.5,194.05,193.5,193.88,13602.0,184.2945,184.8183,184.2945,184.6564,13602.0
2020-02-05 14:10:00,193.79,193.82,193.68,193.72,9000.0,184.5707,184.5993,184.4659,184.504,9000.0
2020-02-05 14:15:00,193.77,194.16,193.77,194.12,11040.0,184.5517,184.9231,184.5517,184.885,11040.0
2020-02-05 14:20:00,194.12,194.3,194.12,194.16,10089.0,184.885,185.0564,184.885,184.9231,10089.0
2020-02-05 14:25:00,194.14,194.24,194.13,194.2,5712.0,184.9041,184.9993,184.8945,184.9612,5712.0
2020-02-05 14:30:00,194.2,194.21,194.05,194.21,9012.0,184.9612,184.9707,184.8183,184.9707,9012.0
2020-02-05 14:35:00,194.18,194.21,194.07,194.21,6300.0,184.9421,184.9707,184.8374,184.9707,6300.0
2020-02-05 14:40:00,194.29,194.38,194.2,194.27,11157.0,185.0469,185.1326,184.9612,185.0279,11157.0
2020-02-05 14:45:00,194.23,194.55,194.23,194.55,7008.0,184.9898,185.2945,184.9898,185.2945,7008.0
2020-02-05 14:50:00,194.64,194.73,194.51,194.68,8700.0,185.3803,185.466,185.2564,185.4184,8700.0
2020-02-05 14:55:00,194.71,194.79,194.59,194.67,11145.0,185.4469,185.5231,185.3326,185.4088,11145.0
2020-02-05 15:00:00,194.72,194.98,194.72,194.82,14487.0,185.4565,185.7041,185.4565,185.5517,14487.0
2020-02-05 15:05:00,194.85,195.0,194.85,194.89,10503.0,185.5803,185.7231,185.5803,185.6184,10503.0
2020-02-05 15:10:00,194.92,195.03,194.75,194.86,12876.0,185.6469,185.7517,185.485,185.5898,12876.0
2020-02-05 15:15:00,194.92,195.13,194.91,195.0,9648.0,185.6469,185.847,185.6374,185.7231,9648.0
2020-02-05 15:20:00,195.01,195.28,195.01,195.25,12309.0,185.7327,185.9898,185.7327,185.9612,12309.0
2020-02-05 15:25:00,195.24,195.33,194.93,194.93,17715.0,185.9517,186.0374,185.6565,185.6565,17715.0
2020-02-05 15:30:00,194.93,195.0,194.67,194.72,25476.0,185.6565,185.7231,185.4088,185.4565,25476.0
2020-02-05 15:35:00,194.74,194.77,194.46,194.46,19884.0,185.4755,185.5041,185.2088,185.2088,19884.0
2020-02-05 15:40:00,194.4,194.59,194.35,194.49,24516.0,185.1517,185.3326,185.1041,185.2374,24516.0
2020-02-05 15:45:00,194.49,194.59,194.32,194.37,30099.0,185.2374,185.3326,185.0755,185.1231,30099.0
2020-02-05 15:50:00,194.31,194.31,193.54,193.69,54888.0,185.066,185.066,184.3326,184.4755,54888.0
2020-02-05 15:55:00,193.77,194.13,193.73,194.06,100452.0,184.5517,184.8945,184.5136,184.8279,100452.0
2020-02-06 09:30:00,194.69,195.19,193.87,194.16,19050.0,185.4279,185.9041,184.6469,184.9231,19050.0
2020-02-06 09:35:00,194.3,194.5,193.63,194.5,5322.0,185.0564,185.2469,184.4183,185.2469,5322.0
2020-02-06 09:40:00,194.52,194.62,193.92,194.19,18360.0,185.266,185.3612,184.6945,184.9517,18360.0
2020-02-06 09:45:00,193.98,194.74,193.96,194.29,14292.0,184.7517,185.4755,184.7326,185.0469,14292.0
2020-02-06 09:50:00,194.31,194.51,194.15,194.24,4566.0,185.066,185.2564,184.9136,184.9993,4566.0
2020-02-06 09:55:00,194.21,194.89,193.91,194.73,16200.0,184.9707,185.6184,184.685,185.466,16200.0
2020-02-06 10:00:00,194.67,194.67,194.31,194.42,19857.0,185.4088,185.4088,185.066,185.1707,19857.0
2020-02-06 10:05:00,194.14,194.38,193.98,194.38,5400.0,184.9041,185.1326,184.7517,185.1326,5400.0
2020-02-06 10:10:00,194.48,194.73,194.35,194.55,5508.0,185.2279,185.466,185.1041,185.2945,5508.0
2020-02-06 10:15:00,194.38,194.39,194.26,194.31,5100.0,185.1326,185.1422,185.0183,185.066,5100.0
2020-02-06 10:20:00,194.26,194.5,194.25,194.38,7803.0,185.0183,185.2469,185.0088,185.1326,7803.0
2020-02-06 10:25:00,194.44,194.49,194.32,194.49,4839.0,185.1898,185.2374,185.0755,185.2374,4839.0
2020-02-06 10:30:00,194.38,194.46,194.08,194.09,4569.0,185.1326,185.2088,184.8469,184.8564,4569.0
2020-02-06 10:35:00,194.21,194.26,194.2,194.2,2445.0,184.9707,185.0183,184.9612,184.9612,2445.0
2020-02-06 10:40:00,194.24,194.24,194.06,194.06,2700.0,184.9993,184.9993,184.8279,184.8279,2700.0
2020-02-06 10:45:00,194.1,194.32,194.1,194.26,8907.0,184.866,185.0755,184.866,185.0183,8907.0
2020-02-06 10:50:00,194.26,194.3,193.97,193.97,4848.0,185.0183,185.0564,184.7421,184.7421,4848.0
2020-02-06 10:55:00,193.88,194.31,193.88,194.3,2493.0,184.6564,185.066,184.6564,185.0564,2493.0
2020-02-06 11:00:00,194.21,194.31,194.0,194.3,4500.0,184.9707,185.066,184.7707,185.0564,4500.0
2020-02-06 11:05:00,194.26,194.32,194.2,194.25,4500.0,185.0183,185.0755,184.9612,185.0088,4500.0
2020-02-06 11:10:00,194.18,194.33,194.18,194.21,3600.0,184.9421,185.085,184.9421,184.9707,3600.0
2020-02-06 11:15:00,194.29,194.47,194.2,194.34,7500.0,185.0469,185.2184,184.9612,185.0945,7500.0
2020-02-06 11:20:00,194.2,194.3,194.13,194.17,7794.0,184.9612,185.0564,184.8945,184.9326,7794.0
2020-02-06 11:25:00,194.22,194.65,194.22,194.55,11625.0,184.9802,185.3898,184.9802,185.2945,11625.0
2020-02-06 11:30:00,194.5,194.5,194.36,194.45,6582.0,185.2469,185.2469,185.1136,185.1993,6582.0
2020-02-06 11:35:00,194.45,194.48,194.4,194.42,5796.0,185.1993,185.2279,185.1517,185.1707,5796.0
2020-02-06 11:40:00,194.47,194.59,194.47,194.56,3825.0,185.2184,185.3326,185.2184,185.3041,3825.0
2020-02-06 11:45:00,194.68,194.86,194.67,194.86,5931.0,185.4184,185.5898,185.4088,185.5898,5931.0
2020-02-06 11:50:00,194.85,194.86,194.42,194.42,6030.0,185.5803,185.5898,185.1707,185.1707,6030.0
2020-02-06 11:55:00,194.5,194.81,194.5,194.81,6300.0,185.2469,185.5422,185.2469,185.5422,6300.0
2020-02-06 12:00:00,194.78,194.9,194.72,194.79,8586.0,185.5136,185.6279,185.4565,185.5231,8586.0
2020-02-06 12:05:00,194.84,194.86,194.69,194.79,10680.0,185.5707,185.5898,185.4279,185.5231,10680.0
2020-02-06 12:10:00,194.79,194.81,194.71,194.8,4536.0,185.5231,185.5422,185.4469,185.5327,4536.0
2020-02-06 12:15:00,194.77,195.01,194.77,194.86,19854.0,185.5041,185.7327,185.5041,185.5898,19854.0
2020-02-06 12:20:00,194.97,195.02,194.84,194.92,8094.0,185.6946,185.7422,185.5707,185.6469,8094.0
2020-02-06 12:25:00,195.0,195.02,194.92,194.94,6828.0,185.7231,185.7422,185.6469,185.666,6828.0
2020-02-06 12:30:00,194.92,194.97,194.89,194.97,4062.0,185.6469,185.6946,185.6184,185.6946,4062.0
2020-02-06 12:35:00,194.86,194.9,194.76,194.76,6444.0,185.5898,185.6279,185.4946,185.4946,6444.0
2020-02-06 12:40:00,194.8,194.85,194.8,194.82,3933.0,185.5327,185.5803,185.5327,185.5517,3933.0
2020-02-06 12:45:00,194.77,194.77,194.54,194.61,5100.0,185.5041,185.5041,185.285,185.3517,5100.0
2020-02-06 12:50:00,194.76,194.89,194.75,194.89,8043.0,185.4946,185.6184,185.485,185.6184,8043.0
2020-02-06 12:55:00,194.84,194.9,194.73,194.8,4260.0,185.5707,185.6279,185.466,185.5327,4260.0
2020-02-06 13:00:00,194.83,194.88,194.82,194.83,3000.0,185.5612,185.6088,185.5517,185.5612,3000.0
2020-02-06 13:05:00,194.83,194.83,194.77,194.8,2400.0,185.5612,185.5612,185.5041,185.5327,2400.0
2020-02-06 13:10:00,194.8,194.8,194.67,194.67,5442.0,185.5327,185.5327,185.4088,185.4088,5442.0
2020-02-06 13:15:00,194.73,194.77,194.64,194.68,4800.0,185.466,185.5041,185.3803,185.4184,4800.0
2020-02-06 13:20:00,194.68,194.68,194.65,194.65,3015.0,185.4184,185.4184,185.3898,185.3898,3015.0
2020-02-06 13:25:00,194.62,194.7,194.56,194.6,7353.0,185.3612,185.4374,185.3041,185.3422,7353.0
2020-02-06 13:30:00,194.6,194.64,194.51,194.56,7179.0,185.3422,185.3803,185.2564,185.3041,7179.0
2020-02-06 13:35:00,194.56,194.56,194.29,194.29,4254.0,185.3041,185.3041,185.0469,185.0469,4254.0
2020-02-06 13:40:00,194.38,194.38,194.2,194.23,9780.0,185.1326,185.1326,184.9612,184.9898,9780.0
2020-02-06 13:45:00,194.24,194.24,194.06,194.07,6750.0,184.9993,184.9993,184.8279,184.8374,6750.0
2020-02-06 13:50:00,194.07,194.07,193.88,194.01,12108.0,184.8374,184.8374,184.6564,184.7802,12108.0
2020-02-06 13:55:00,194.01,194.17,194.01,194.07,5103.0,184.7802,184.9326,184.7802,184.8374,5103.0
2020-02-06 14:00:00,194.07,194.19,193.96,194.15,7068.0,184.8374,184.9517,184.7326,184.9136,7068.0
2020-02-06 14:05:00,194.11,194.18,194.04,194.12,6810.0,184.8755,184.9421,184.8088,184.885,6810.0
2020-02-06 14:10:00,194.17,194.17,194.0,194.08,15318.0,184.9326,184.9326,184.7707,184.8469,15318.0
2020-02-06 14:15:00,194.02,194.07,193.91,194.02,9792.0,184.7898,184.8374,184.685,184.7898,9792.0
2020-02-06 14:20:00,194.01,194.01,193.62,193.72,7530.0,184.7802,184.7802,184.4088,184.504,7530.0
2020-02-06 14:25:00,193.69,193.99,193.64,193.82,19533.0,184.4755,184.7612,184.4278,184.5993,19533.0
2020-02-06 14:30:00,193.83,194.13,193.83,193.91,45357.0,184.6088,184.8945,184.6088,184.685,45357.0
2020-02-06 14:35:00,193.94,193.94,193.71,193.71,43905.0,184.7136,184.7136,184.4945,184.4945,43905.0
2020-02-06 14:40:00,193.78,193.78,193.64,193.64,10860.0,184.5612,184.5612,184.4278,184.4278,10860.0
2020-02-06 14:45:00,193.56,193.93,193.56,193.9,7815.0,184.3516,184.704,184.3516,184.6755,7815.0
2020-02-06 14:50:00,193.87,193.94,193.59,193.63,14445.0,184.6469,184.7136,184.3802,184.4183,14445.0
2020-02-06 14:55:00,193.56,193.63,193.46,193.57,18354.0,184.3516,184.4183,184.2564,184.3612,18354.0
2020-02-06 15:00:00,193.57,193.61,193.47,193.49,9900.0,184.3612,184.3993,184.2659,184.285,9900.0
2020-02-06 15:05:00,193.53,193.61,193.43,193.43,16479.0,184.3231,184.3993,184.2278,184.2278,16479.0
2020-02-06 15:10:00,193.45,193.45,193.33,193.34,13884.0,184.2469,184.2469,184.1326,184.1421,13884.0
2020-02-06 15:15:00,193.35,193.54,193.35,193.37,12258.0,184.1516,184.3326,184.1516,184.1707,12258.0
2020-02-06 15:20:00,193.4,193.46,193.32,193.32,10971.0,184.1993,184.2564,184.1231,184.1231,10971.0
2020-02-06 15:25:00,193.38,193.38,193.1,193.13,17349.0,184.1802,184.1802,183.9135,183.9421,17349.0
2020-02-06 15:30:00,193.16,193.76,193.16,193.73,33654.0,183.9707,184.5421,183.9707,184.5136,33654.0
2020-02-06 15:35:00,193.77,194.01,193.77,194.01,21414.0,184.5517,184.7802,184.5517,184.7802,21414.0
2020-02-06 15:40:00,194.0,194.0,193.72,193.76,36087.0,184.7707,184.7707,184.504,184.5421,36087.0
2020-02-06 15:45:00,193.75,193.83,193.73,193.73,30783.0,184.5326,184.6088,184.5136,184.5136,30783.0
2020-02-06 15:50:00,193.75,194.01,193.75,193.93,48690.0,184.5326,184.7802,184.5326,184.704,48690.0
2020-02-06 15:55:00,193.97,194.04,193.77,193.97,91953.0,184.7421,184.8088,184.5517,184.7421,91953.0
2020-02-07 09:30:00,193.77,193.77,192.34,192.63,12456.0,184.5517,184.5517,183.1897,183.4659,12456.0
2020-02-07 09:35:00,192.56,193.38,192.07,192.97,14436.0,183.3992,184.1802,182.9325,183.7897,14436.0
2020-02-07 09:40:00,192.86,193.01,192.37,192.69,19395.0,183.6849,183.8278,183.2183,183.523,19395.0
2020-02-07 09:45:00,192.76,193.29,192.65,193.22,13086.0,183.5897,184.0945,183.4849,184.0278,13086.0
2020-02-07 09:50:00,193.3,193.41,193.23,193.24,7248.0,184.104,184.2088,184.0373,184.0469,7248.0
2020-02-07 09:55:00,193.38,193.38,192.93,193.0,4251.0,184.1802,184.1802,183.7516,183.8183,4251.0
2020-02-07 10:00:00,192.85,192.87,192.63,192.63,2967.0,183.6754,183.6945,183.4659,183.4659,2967.0
2020-02-07 10:05:00,192.73,192.74,192.43,192.56,4602.0,183.5611,183.5707,183.2754,183.3992,4602.0
2020-02-07 10:10:00,192.73,193.03,192.73,192.93,6768.0,183.5611,183.8469,183.5611,183.7516,6768.0
2020-02-07 10:15:00,193.04,193.16,193.0,193.09,11640.0,183.8564,183.9707,183.8183,183.904,11640.0
2020-02-07 10:20:00,192.99,193.24,192.9,193.15,6420.0,183.8088,184.0469,183.723,183.9611,6420.0
2020-02-07 10:25:00,193.16,193.26,193.06,193.26,7365.0,183.9707,184.0659,183.8754,184.0659,7365.0
2020-02-07 10:30:00,193.24,193.28,193.06,193.07,10098.0,184.0469,184.085,183.8754,183.885,10098.0
2020-02-07 10:35:00,193.14,193.23,193.1,193.1,2172.0,183.9516,184.0373,183.9135,183.9135,2172.0
2020-02-07 10:40:00,193.17,193.5,193.06,193.5,7575.0,183.9802,184.2945,183.8754,184.2945,7575.0
2020-02-07 10:45:00,193.38,193.38,193.03,193.03,4320.0,184.1802,184.1802,183.8469,183.8469,4320.0
2020-02-07 10:50:00,193.14,193.14,192.95,192.95,1644.0,183.9516,183.9516,183.7707,183.7707,1644.0
2020-02-07 10:55:00,193.04,193.07,192.97,193.04,3324.0,183.8564,183.885,183.7897,183.8564,3324.0
2020-02-07 11:00:00,192.83,192.84,192.68,192.72,8850.0,183.6564,183.6659,183.5135,183.5516,8850.0
2020-02-07 11:05:00,192.78,193.1,192.78,193.06,5616.0,183.6088,183.9135,183.6088,183.8754,5616.0
2020-02-07 11:10:00,193.06,193.06,192.9,192.99,4119.0,183.8754,183.8754,183.723,183.8088,4119.0
2020-02-07 11:15:00,193.02,193.12,192.88,192.89,8484.0,183.8373,183.9326,183.704,183.7135,8484.0
2020-02-07 11:20:00,192.81,192.93,192.8,192.89,5265.0,183.6373,183.7516,183.6278,183.7135,5265.0
2020-02-07 11:25:00,192.87,192.88,192.51,192.58,7350.0,183.6945,183.704,183.3516,183.4183,7350.0
2020-02-07 11:30:00,192.64,192.76,192.6,192.6,4101.0,183.4754,183.5897,183.4373,183.4373,4101.0
2020-02-07 11:35:00,192.61,192.61,192.28,192.28,3723.0,183.4468,183.4468,183.1325,183.1325,3723.0
2020-02-07 11:40:00,192.37,192.47,192.24,192.24,8367.0,183.2183,183.3135,183.0944,183.0944,8367.0
2020-02-07 11:45:00,192.21,192.32,192.14,192.22,3300.0,183.0659,183.1706,182.9992,183.0754,3300.0
2020-02-07 11:50:00,192.11,192.17,191.95,191.95,10104.0,182.9706,183.0278,182.8182,182.8182,10104.0
2020-02-07 11:55:00,192.02,192.2,191.97,192.11,6606.0,182.8849,183.0563,182.8373,182.9706,6606.0
2020-02-07 12:00:00,192.13,192.35,192.13,192.25,6813.0,182.9897,183.1992,182.9897,183.104,6813.0
2020-02-07 12:05:00,192.27,192.43,192.26,192.32,21360.0,183.123,183.2754,183.1135,183.1706,21360.0
2020-02-07 12:10:00,192.33,192.43,192.32,192.33,6753.0,183.1802,183.2754,183.1706,183.1802,6753.0
2020-02-07 12:15:00,192.37,192.57,192.37,192.4,4179.0,183.2183,183.4087,183.2183,183.2468,4179.0
2020-02-07 12:20:00,192.46,192.52,192.33,192.33,2847.0,183.304,183.3611,183.1802,183.1802,2847.0
2020-02-07 12:25:00,192.32,192.35,191.96,192.08,19275.0,183.1706,183.1992,182.8278,182.9421,19275.0
2020-02-07 12:30:00,192.15,192.15,191.77,191.77,3030.0,183.0087,183.0087,182.6468,182.6468,3030.0
2020-02-07 12:35:00,191.74,191.78,191.62,191.77,10137.0,182.6182,182.6563,182.5039,182.6468,10137.0
2020-02-07 12:40:00,191.64,191.67,191.5,191.5,20262.0,182.523,182.5516,182.3896,182.3896,20262.0
2020-02-07 12:45:00,191.59,191.64,191.48,191.64,4290.0,182.4754,182.523,182.3706,182.523,4290.0
2020-02-07 12:50:00,191.56,191.63,191.47,191.57,5517.0,182.4468,182.5135,182.3611,182.4563,5517.0
2020-02-07 12:55:00,191.57,191.71,191.57,191.59,8913.0,182.4563,182.5897,182.4563,182.4754,8913.0
2020-02-07 13:00:00,191.53,191.67,191.53,191.67,2883.0,182.4182,182.5516,182.4182,182.5516,2883.0
2020-02-07 13:05:00,191.6,191.6,191.49,191.49,2112.0,182.4849,182.4849,182.3801,182.3801,2112.0
2020-02-07 13:10:00,191.52,191.6,191.48,191.48,7515.0,182.4087,182.4849,182.3706,182.3706,7515.0
2020-02-07 13:15:00,191.52,191.54,191.47,191.49,3630.0,182.4087,182.4277,182.3611,182.3801,3630.0
2020-02-07 13:20:00,191.55,191.6,191.49,191.5,4500.0,182.4373,182.4849,182.3801,182.3896,4500.0
2020-02-07 13:25:00,191.5,191.56,191.43,191.43,6027.0,182.3896,182.4468,182.323,182.323,6027.0
2020-02-07 13:30:00,191.39,191.47,191.31,191.31,6000.0,182.2849,182.3611,182.2087,182.2087,6000.0
2020-02-07 13:35:00,191.32,191.33,190.96,190.96,12738.0,182.2182,182.2277,181.8753,181.8753,12738.0
2020-02-07 13:40:00,191.05,191.17,191.04,191.17,3915.0,181.9611,182.0753,181.9515,182.0753,3915.0
2020-02-07 13:45:00,191.13,191.13,190.76,190.86,27660.0,182.0372,182.0372,181.6848,181.7801,27660.0
2020-02-07 13:50:00,190.92,191.07,190.86,191.07,5100.0,181.8372,181.9801,181.7801,181.9801,5100.0
2020-02-07 13:55:00,191.01,191.1,190.92,191.1,9549.0,181.923,182.0087,181.8372,182.0087,9549.0
2020-02-07 14:00:00,191.01,191.02,190.84,190.84,17832.0,181.923,181.9325,181.761,181.761,17832.0
2020-02-07 14:05:00,190.83,191.05,190.81,191.05,16494.0,181.7515,181.9611,181.7325,181.9611,16494.0
2020-02-07 14:10:00,191.04,191.12,190.99,191.01,3600.0,181.9515,182.0277,181.9039,181.923,3600.0
2020-02-07 14:15:00,191.08,191.23,191.03,191.18,3303.0,181.9896,182.1325,181.942,182.0849,3303.0
2020-02-07 14:20:00,191.16,191.26,191.12,191.2,7524.0,182.0658,182.1611,182.0277,182.1039,7524.0
2020-02-07 14:25:00,191.16,191.24,191.07,191.2,6060.0,182.0658,182.142,181.9801,182.1039,6060.0
2020-02-07 14:30:00,191.17,191.29,191.17,191.25,2100.0,182.0753,182.1896,182.0753,182.1515,2100.0
2020-02-07 14:35:00,191.2,191.33,191.19,191.29,4200.0,182.1039,182.2277,182.0944,182.1896,4200.0
2020-02-07 14:40:00,191.14,191.34,191.14,191.3,4941.0,182.0468,182.2373,182.0468,182.1992,4941.0
2020-02-07 14:45:00,191.24,191.28,191.22,191.22,5853.0,182.142,182.1801,182.123,182.123,5853.0
2020-02-07 14:50:00,191.2,191.31,190.98,191.01,15747.0,182.1039,182.2087,181.8944,181.923,15747.0
2020-02-07 14:55:00,191.04,191.04,190.93,191.0,4776.0,181.9515,181.9515,181.8468,181.9134,4776.0
2020-02-07 15:00:00,190.92,191.07,190.86,190.94,4695.0,181.8372,181.9801,181.7801,181.8563,4695.0
2020-02-07 15:05:00,190.87,190.95,190.82,190.92,10749.0,181.7896,181.8658,181.742,181.8372,10749.0
2020-02-07 15:10:00,190.88,190.88,190.68,190.68,17562.0,181.7991,181.7991,181.6087,181.6087,17562.0
2020-02-07 15:15:00,190.68,190.77,190.66,190.71,17106.0,181.6087,181.6944,181.5896,181.6372,17106.0
2020-02-07 15:20:00,190.69,190.73,190.54,190.67,13239.0,181.6182,181.6563,181.4753,181.5991,13239.0
2020-02-07 15:25:00,190.66,190.71,190.58,190.58,13053.0,181.5896,181.6372,181.5134,181.5134,13053.0
2020-02-07 15:30:00,190.59,191.09,190.55,191.09,33075.0,181.5229,181.9992,181.4848,181.9992,33075.0
2020-02-07 15:35:00,191.05,191.05,190.83,190.87,13038.0,181.9611,181.9611,181.7515,181.7896,13038.0
2020-02-07 15:40:00,190.88,190.95,190.85,190.9,34773.0,181.7991,181.8658,181.7706,181.8182,34773.0
2020-02-07 15:45:00,190.92,191.0,190.87,190.99,102855.0,181.8372,181.9134,181.7896,181.9039,102855.0
2020-02-07 15:50:00,191.0,191.11,190.78,190.86,44421.0,181.9134,182.0182,181.7039,181.7801,44421.0
2020-02-07 15:55:00,190.87,190.99,190.77,190.79,49236.0,181.7896,181.9039,181.6944,181.7134,49236.0
2020-02-10 09:30:00,190.37,190.54,189.62,190.16,31056.0,181.3134,181.4753,180.5991,181.1134,31056.0
2020-02-10 09:35:00,190.0,190.67,189.87,190.67,14100.0,180.961,181.5991,180.8372,181.5991,14100.0
2020-02-10 09:40:00,190.56,190.56,190.19,190.19,15621.0,181.4944,181.4944,181.142,181.142,15621.0
2020-02-10 09:45:00,190.24,190.67,190.24,190.49,11304.0,181.1896,181.5991,181.1896,181.4277,11304.0
2020-02-10 09:50:00,190.4,190.67,190.38,190.66,7800.0,181.342,181.5991,181.3229,181.5896,7800.0
2020-02-10 09:55:00,190.67,190.89,190.55,190.89,11364.0,181.5991,181.8087,181.4848,181.8087,11364.0
2020-02-10 10:00:00,190.87,190.94,190.79,190.85,7500.0,181.7896,181.8563,181.7134,181.7706,7500.0
2020-02-10 10:05:00,190.86,191.18,190.83,191.18,14448.0,181.7801,182.0849,181.7515,182.0849,14448.0
2020-02-10 10:10:00,191.18,191.18,190.79,190.79,7500.0,182.0849,182.0849,181.7134,181.7134,7500.0
2020-02-10 10:15:00,190.8,190.84,190.66,190.72,18480.0,181.7229,181.761,181.5896,181.6468,18480.0
2020-02-10 10:20:00,190.72,191.1,190.71,190.93,10800.0,181.6468,182.0087,181.6372,181.8468,10800.0
2020-02-10 10:25:00,190.93,191.01,190.88,190.88,2073.0,181.8468,181.923,181.7991,181.7991,2073.0
2020-02-10 10:30:00,190.89,191.01,190.77,190.97,6000.0,181.8087,181.923,181.6944,181.8849,6000.0
2020-02-10 10:35:00,190.93,191.11,190.93,191.11,4200.0,181.8468,182.0182,181.8468,182.0182,4200.0
2020-02-10 10:40:00,191.06,191.06,190.76,190.82,6303.0,181.9706,181.9706,181.6848,181.742,6303.0
2020-02-10 10:45:00,190.81,190.81,190.46,190.66,7680.0,181.7325,181.7325,181.3991,181.5896,7680.0
2020-02-10 10:50:00,190.66,190.77,190.46,190.71,12600.0,181.5896,181.6944,181.3991,181.6372,12600.0
2020-02-10 10:55:00,190.72,190.72,190.44,190.44,14820.0,181.6468,181.6468,181.3801,181.3801,14820.0
2020-02-10 11:00:00,190.49,190.86,190.48,190.86,6333.0,181.4277,181.7801,181.4182,181.7801,6333.0
2020-02-10 11:05:00,190.76,190.85,190.68,190.77,5400.0,181.6848,181.7706,181.6087,181.6944,5400.0
2020-02-10 11:10:00,190.84,190.84,190.76,190.83,4500.0,181.761,181.761,181.6848,181.7515,4500.0
2020-02-10 11:15:00,190.78,190.83,190.72,190.75,8100.0,181.7039,181.7515,181.6468,181.6753,8100.0
2020-02-10 11:20:00,190.7,190.75,190.61,190.66,3300.0,181.6277,181.6753,181.542,181.5896,3300.0
2020-02-10 11:25:00,190.66,190.66,190.45,190.52,7122.0,181.5896,181.5896,181.3896,181.4563,7122.0
2020-02-10 11:30:00,190.53,190.75,190.53,190.75,10203.0,181.4658,181.6753,181.4658,181.6753,10203.0
2020-02-10 11:35:00,190.75,190.8,190.62,190.65,5400.0,181.6753,181.7229,181.5515,181.5801,5400.0
2020-02-10 11:40:00,190.72,190.91,190.68,190.68,3600.0,181.6468,181.8277,181.6087,181.6087,3600.0
2020-02-10 11:45:00,190.62,190.63,190.41,190.43,6000.0,181.5515,181.561,181.3515,181.3705,6000.0
2020-02-10 11:50:00,190.33,190.4,190.27,190.3,5100.0,181.2753,181.342,181.2182,181.2467,5100.0
2020-02-10 11:55:00,190.3,190.38,190.22,190.31,4779.0,181.2467,181.3229,181.1705,181.2563,4779.0
2020-02-10 12:00:00,190.28,190.37,190.24,190.32,9591.0,181.2277,181.3134,181.1896,181.2658,9591.0
2020-02-10 12:05:00,190.36,190.53,190.33,190.53,7224.0,181.3039,181.4658,181.2753,181.4658,7224.0
2020-02-10 12:10:00,190.45,190.56,190.33,190.43,4464.0,181.3896,181.4944,181.2753,181.3705,4464.0
2020-02-10 12:15:00,190.44,190.53,190.41,190.47,3711.0,181.3801,181.4658,181.3515,181.4086,3711.0
2020-02-10 12:20:00,190.5,190.5,190.41,190.43,3315.0,181.4372,181.4372,181.3515,181.3705,3315.0
2020-02-10 12:25:00,190.49,190.51,190.39,190.51,6300.0,181.4277,181.4467,181.3325,181.4467,6300.0
2020-02-10 12:30:00,190.62,190.67,190.52,190.52,3504.0,181.5515,181.5991,181.4563,181.4563,3504.0
2020-02-10 12:35:00,190.53,190.56,190.46,190.48,3900.0,181.4658,181.4944,181.3991,181.4182,3900.0
2020-02-10 12:40:00,190.53,190.53,190.32,190.4,6600.0,181.4658,181.4658,181.2658,181.342,6600.0
2020-02-10 12:45:00,190.49,190.65,190.49,190.58,2400.0,181.4277,181.5801,181.4277,181.5134,2400.0
2020-02-10 12:50:00,190.56,190.64,190.53,190.6,3600.0,181.4944,181.5706,181.4658,181.5325,3600.0
2020-02-10 12:55:00,190.6,190.67,190.56,190.56,7074.0,181.5325,181.5991,181.4944,181.4944,7074.0
2020-02-10 13:00:00,190.59,190.62,190.59,190.62,2442.0,181.5229,181.5515,181.5229,181.5515,2442.0
2020-02-10 13:05:00,190.61,190.78,190.6,190.78,3900.0,181.542,181.7039,181.5325,181.7039,3900.0
2020-02-10 13:10:00,190.79,190.84,190.66,190.66,6153.0,181.7134,181.761,181.5896,181.5896,6153.0
2020-02-10 13:15:00,190.74,190.74,190.69,190.69,600.0,181.6658,181.6658,181.6182,181.6182,600.0
2020-02-10 13:20:00,190.74,190.82,190.7,190.82,3900.0,181.6658,181.742,181.6277,181.742,3900.0
2020-02-10 13:25:00,190.86,190.95,190.77,190.77,8970.0,181.7801,181.8658,181.6944,181.6944,8970.0
2020-02-10 13:30:00,190.75,190.83,190.73,190.79,3837.0,181.6753,181.7515,181.6563,181.7134,3837.0
2020-02-10 13:35:00,190.84,190.89,190.8,190.8,5790.0,181.761,181.8087,181.7229,181.7229,5790.0
2020-02-10 13:40:00,190.81,190.81,190.7,190.7,5400.0,181.7325,181.7325,181.6277,181.6277,5400.0
2020-02-10 13:45:00,190.72,191.01,190.72,191.0,18300.0,181.6468,181.923,181.6468,181.9134,18300.0
2020-02-10 13:50:00,191.02,191.05,190.95,191.01,10269.0,181.9325,181.9611,181.8658,181.923,10269.0
2020-02-10 13:55:00,191.01,191.12,190.98,191.0,6327.0,181.923,182.0277,181.8944,181.9134,6327.0
2020-02-10 14:00:00,191.05,191.06,190.9,190.9,6408.0,181.9611,181.9706,181.8182,181.8182,6408.0
2020-02-10 14:05:00,190.92,190.99,190.85,190.85,6624.0,181.8372,181.9039,181.7706,181.7706,6624.0
2020-02-10 14:10:00,190.89,190.97,190.89,190.97,4833.0,181.8087,181.8849,181.8087,181.8849,4833.0
2020-02-10 14:15:00,190.99,191.04,190.93,190.99,5787.0,181.9039,181.9515,181.8468,181.9039,5787.0
2020-02-10 14:20:00,190.99,191.01,190.94,190.96,4695.0,181.9039,181.923,181.8563,181.8753,4695.0
2020-02-10 14:25:00,190.97,191.02,190.89,190.93,3300.0,181.8849,181.9325,181.8087,181.8468,3300.0
2020-02-10 14:30:00,190.9,191.01,190.9,190.98,5292.0,181.8182,181.923,181.8182,181.8944,5292.0
2020-02-10 14:35:00,190.99,191.11,190.99,191.11,5874.0,181.9039,182.0182,181.9039,182.0182,5874.0
2020-02-10 14:40:00,191.11,191.17,191.07,191.13,7503.0,182.0182,182.0753,181.9801,182.0372,7503.0
2020-02-10 14:45:00,191.15,191.37,191.12,191.26,13251.0,182.0563,182.2658,182.0277,182.1611,13251.0
2020-02-10 14:50:00,191.31,191.33,191.28,191.31,8709.0,182.2087,182.2277,182.1801,182.2087,8709.0
2020-02-10 14:55:00,191.28,191.31,191.21,191.31,7689.0,182.1801,182.2087,182.1134,182.2087,7689.0
2020-02-10 15:00:00,191.28,191.31,191.23,191.27,7419.0,182.1801,182.2087,182.1325,182.1706,7419.0
2020-02-10 15:05:00,191.28,191.58,191.28,191.54,6426.0,182.1801,182.4658,182.1801,182.4277,6426.0
2020-02-10 15:10:00,191.5,191.59,191.41,191.41,9567.0,182.3896,182.4754,182.3039,182.3039,9567.0
2020-02-10 15:15:00,191.45,191.47,191.38,191.38,5181.0,182.342,182.3611,182.2754,182.2754,5181.0
2020-02-10 15:20:00,191.4,191.52,191.32,191.32,10209.0,182.2944,182.4087,182.2182,182.2182,10209.0
2020-02-10 15:25:00,191.3,191.33,191.16,191.16,8721.0,182.1992,182.2277,182.0658,182.0658,8721.0
2020-02-10 15:30:00,191.19,191.19,190.67,190.67,23421.0,182.0944,182.0944,181.5991,181.5991,23421.0
2020-02-10 15:35:00,190.67,190.71,190.57,190.67,9432.0,181.5991,181.6372,181.5039,181.5991,9432.0
2020-02-10 15:40:00,190.63,190.78,190.52,190.74,20271.0,181.561,181.7039,181.4563,181.6658,20271.0
2020-02-10 15:45:00,190.72,190.72,190.42,190.42,20583.0,181.6468,181.6468,181.361,181.361,20583.0
2020-02-10 15:50:00,190.41,190.61,190.34,190.6,27198.0,181.3515,181.542,181.2848,181.5325,27198.0
2020-02-10 15:55:00,190.56,190.77,190.52,190.76,90144.0,181.4944,181.6944,181.4563,181.6848,90144.0
2020-02-11 09:30:00,191.08,191.88,191.08,191.6,15210.0,181.9896,182.7516,181.9896,182.4849,15210.0
2020-02-11 09:35:00,191.91,192.19,191.56,191.78,11550.0,182.7801,183.0468,182.4468,182.6563,11550.0
2020-02-11 09:40:00,191.88,192.17,191.82,191.82,5925.0,182.7516,183.0278,182.6944,182.6944,5925.0
2020-02-11 09:45:00,191.8,191.8,191.08,191.08,5679.0,182.6754,182.6754,181.9896,181.9896,5679.0
2020-02-11 09:50:00,191.28,191.3,190.89,191.17,6300.0,182.1801,182.1992,181.8087,182.0753,6300.0
2020-02-11 09:55:00,191.33,191.54,191.19,191.19,8676.0,182.2277,182.4277,182.0944,182.0944,8676.0
2020-02-11 10:00:00,191.36,191.62,191.36,191.56,14442.0,182.2563,182.5039,182.2563,182.4468,14442.0
2020-02-11 10:05:00,191.74,191.74,191.5,191.5,7563.0,182.6182,182.6182,182.3896,182.3896,7563.0
2020-02-11 10:10:00,191.5,191.97,191.43,191.97,13800.0,182.3896,182.8373,182.323,182.8373,13800.0
2020-02-11 10:15:00,192.15,192.4,192.15,192.22,8490.0,183.0087,183.2468,183.0087,183.0754,8490.0
2020-02-11 10:20:00,192.24,192.43,192.23,192.4,4500.0,183.0944,183.2754,183.0849,183.2468,4500.0
2020-02-11 10:25:00,192.48,192.48,192.39,192.48,2100.0,183.323,183.323,183.2373,183.323,2100.0
2020-02-11 10:30:00,192.48,192.6,192.39,192.53,4200.0,183.323,183.4373,183.2373,183.3706,4200.0
2020-02-11 10:35:00,192.53,192.53,192.12,192.28,6798.0,183.3706,183.3706,182.9801,183.1325,6798.0
2020-02-11 10:40:00,192.35,192.36,192.24,192.24,3309.0,183.1992,183.2087,183.0944,183.0944,3309.0
2020-02-11 10:45:00,192.25,192.25,192.05,192.05,1800.0,183.104,183.104,182.9135,182.9135,1800.0
2020-02-11 10:50:00,192.07,192.14,191.87,191.87,6378.0,182.9325,182.9992,182.742,182.742,6378.0
2020-02-11 10:55:00,191.9,192.04,191.82,191.99,7089.0,182.7706,182.904,182.6944,182.8563,7089.0
2020-02-11 11:00:00,191.95,192.02,191.86,191.94,5964.0,182.8182,182.8849,182.7325,182.8087,5964.0
2020-02-11 11:05:00,191.96,191.98,191.85,191.86,7422.0,182.8278,182.8468,182.723,182.7325,7422.0
2020-02-11 11:10:00,191.86,191.87,191.74,191.87,4200.0,182.7325,182.742,182.6182,182.742,4200.0
2020-02-11 11:15:00,191.79,191.88,191.68,191.87,3600.0,182.6658,182.7516,182.5611,182.742,3600.0
2020-02-11 11:20:00,191.87,191.87,191.77,191.79,3000.0,182.742,182.742,182.6468,182.6658,3000.0
2020-02-11 11:25:00,191.86,191.91,191.8,191.89,3195.0,182.7325,182.7801,182.6754,182.7611,3195.0
2020-02-11 11:30:00,191.87,191.87,191.72,191.79,4200.0,182.742,182.742,182.5992,182.6658,4200.0
2020-02-11 11:35:00,191.83,191.91,191.78,191.78,3900.0,182.7039,182.7801,182.6563,182.6563,3900.0
2020-02-11 11:40:00,191.78,191.93,191.74,191.93,4605.0,182.6563,182.7992,182.6182,182.7992,4605.0
2020-02-11 11:45:00,191.92,191.93,191.75,191.85,5100.0,182.7897,182.7992,182.6278,182.723,5100.0
2020-02-11 11:50:00,191.85,192.0,191.8,191.98,6768.0,182.723,182.8659,182.6754,182.8468,6768.0
2020-02-11 11:55:00,191.99,191.99,191.81,191.83,3300.0,182.8563,182.8563,182.6849,182.7039,3300.0
2020-02-11 12:00:00,191.82,191.95,191.81,191.94,7023.0,182.6944,182.8182,182.6849,182.8087,7023.0
2020-02-11 12:05:00,191.94,191.94,191.94,191.94,1200.0,182.8087,182.8087,182.8087,182.8087,1200.0
2020-02-11 12:10:00,191.88,191.94,191.82,191.94,2715.0,182.7516,182.8087,182.6944,182.8087,2715.0
2020-02-11 12:15:00,191.97,192.05,191.94,192.05,4500.0,182.8373,182.9135,182.8087,182.9135,4500.0
2020-02-11 12:20:00,192.05,192.12,191.94,191.98,4500.0,182.9135,182.9801,182.8087,182.8468,4500.0
2020-02-11 12:25:00,192.05,192.07,192.05,192.07,1500.0,182.9135,182.9325,182.9135,182.9325,1500.0
2020-02-11 12:30:00,192.07,192.18,192.07,192.1,9633.0,182.9325,183.0373,182.9325,182.9611,9633.0
2020-02-11 12:35:00,192.1,192.25,192.05,192.13,31344.0,182.9611,183.104,182.9135,182.9897,31344.0
2020-02-11 12:40:00,192.19,192.54,192.19,192.53,20979.0,183.0468,183.3802,183.0468,183.3706,20979.0
2020-02-11 12:45:00,192.54,192.65,192.5,192.65,5616.0,183.3802,183.4849,183.3421,183.4849,5616.0
2020-02-11 12:50:00,192.69,193.13,192.66,193.13,40500.0,183.523,183.9421,183.4945,183.9421,40500.0
2020-02-11 12:55:00,193.18,193.19,193.12,193.14,5400.0,183.9897,183.9992,183.9326,183.9516,5400.0
2020-02-11 13:00:00,193.2,193.26,193.12,193.21,3960.0,184.0088,184.0659,183.9326,184.0183,3960.0
2020-02-11 13:05:00,193.22,193.31,193.18,193.31,3600.0,184.0278,184.1135,183.9897,184.1135,3600.0
2020-02-11 13:10:00,193.33,193.57,193.24,193.45,4713.0,184.1326,184.3612,184.0469,184.2469,4713.0
2020-02-11 13:15:00,193.38,193.41,193.13,193.24,6600.0,184.1802,184.2088,183.9421,184.0469,6600.0
2020-02-11 13:20:00,193.24,193.43,193.17,193.43,15072.0,184.0469,184.2278,183.9802,184.2278,15072.0
2020-02-11 13:25:00,193.38,193.72,193.35,193.67,13704.0,184.1802,184.504,184.1516,184.4564,13704.0
2020-02-11 13:30:00,193.71,193.71,193.45,193.45,7800.0,184.4945,184.4945,184.2469,184.2469,7800.0
2020-02-11 13:35:00,193.45,193.57,193.36,193.44,10539.0,184.2469,184.3612,184.1612,184.2374,10539.0
2020-02-11 13:40:00,193.56,193.56,193.29,193.29,12672.0,184.3516,184.3516,184.0945,184.0945,12672.0
2020-02-11 13:45:00,193.39,193.39,193.13,193.13,10200.0,184.1897,184.1897,183.9421,183.9421,10200.0
2020-02-11 13:50:00,193.09,193.09,193.0,193.0,4800.0,183.904,183.904,183.8183,183.8183,4800.0
2020-02-11 13:55:00,192.89,192.94,192.89,192.93,4500.0,183.7135,183.7611,183.7135,183.7516,4500.0
2020-02-11 14:00:00,192.79,192.89,192.72,192.72,10254.0,183.6183,183.7135,183.5516,183.5516,10254.0
2020-02-11 14:05:00,192.79,192.93,192.79,192.93,9255.0,183.6183,183.7516,183.6183,183.7516,9255.0
2020-02-11 14:10:00,192.95,192.96,192.89,192.89,4026.0,183.7707,183.7802,183.7135,183.7135,4026.0
2020-02-11 14:15:00,192.74,192.74,192.64,192.65,3300.0,183.5707,183.5707,183.4754,183.4849,3300.0
2020-02-11 14:20:00,192.67,192.84,192.6,192.84,3036.0,183.504,183.6659,183.4373,183.6659,3036.0
2020-02-11 14:25:00,192.84,193.06,192.82,193.06,4905.0,183.6659,183.8754,183.6468,183.8754,4905.0
2020-02-11 14:30:00,193.02,193.02,192.78,192.87,7200.0,183.8373,183.8373,183.6088,183.6945,7200.0
2020-02-11 14:35:00,192.87,192.92,192.65,192.65,4650.0,183.6945,183.7421,183.4849,183.4849,4650.0
2020-02-11 14:40:00,192.57,192.57,192.32,192.41,8019.0,183.4087,183.4087,183.1706,183.2564,8019.0
2020-02-11 14:45:00,192.42,192.67,192.41,192.67,5700.0,183.2659,183.504,183.2564,183.504,5700.0
2020-02-11 14:50:00,192.66,192.66,192.45,192.46,4194.0,183.4945,183.4945,183.2945,183.304,4194.0
2020-02-11 14:55:00,192.58,192.63,192.53,192.54,6345.0,183.4183,183.4659,183.3706,183.3802,6345.0
2020-02-11 15:00:00,192.54,192.54,192.46,192.46,3300.0,183.3802,183.3802,183.304,183.304,3300.0
2020-02-11 15:05:00,192.47,192.59,192.47,192.55,6153.0,183.3135,183.4278,183.3135,183.3897,6153.0
2020-02-11 15:10:00,192.55,192.55,192.4,192.49,1800.0,183.3897,183.3897,183.2468,183.3325,1800.0
2020-02-11 15:15:00,192.52,192.62,192.45,192.54,8829.0,183.3611,183.4564,183.2945,183.3802,8829.0
2020-02-11 15:20:00,192.53,192.6,192.53,192.58,4734.0,183.3706,183.4373,183.3706,183.4183,4734.0
2020-02-11 15:25:00,192.6,192.79,192.6,192.78,5889.0,183.4373,183.6183,183.4373,183.6088,5889.0
2020-02-11 15:30:00,192.84,192.84,192.75,192.79,10275.0,183.6659,183.6659,183.5802,183.6183,10275.0
2020-02-11 15:35:00,192.88,192.98,192.73,192.73,10164.0,183.704,183.7992,183.5611,183.5611,10164.0
2020-02-11 15:40:00,192.76,192.91,192.76,192.91,3315.0,183.5897,183.7326,183.5897,183.7326,3315.0
2020-02-11 15:45:00,192.91,192.94,192.7,192.76,15570.0,183.7326,183.7611,183.5326,183.5897,15570.0
2020-02-11 15:50:00,192.59,192.66,192.26,192.53,30018.0,183.4278,183.4945,183.1135,183.3706,30018.0
2020-02-11 15:55:00,192.46,192.52,192.08,192.39,52596.0,183.304,183.3611,182.9421,183.2373,52596.0
2020-02-12 09:30:00,192.38,193.01,192.38,192.8,26097.0,183.2278,183.8278,183.2278,183.6278,26097.0
2020-02-12 09:35:00,192.64,193.0,192.53,192.9,15240.0,183.4754,183.8183,183.3706,183.723,15240.0
2020-02-12 09:40:00,192.89,193.16,192.41,192.41,6627.0,183.7135,183.9707,183.2564,183.2564,6627.0
2020-02-12 09:45:00,192.41,192.41,192.03,192.05,12660.0,183.2564,183.2564,182.8944,182.9135,12660.0
2020-02-12 09:50:00,192.18,192.18,191.91,192.05,5313.0,183.0373,183.0373,182.7801,182.9135,5313.0
2020-02-12 09:55:00,192.08,192.13,191.88,192.11,20649.0,182.9421,182.9897,182.7516,182.9706,20649.0
2020-02-12 10:00:00,192.32,192.4,192.22,192.32,5652.0,183.1706,183.2468,183.0754,183.1706,5652.0
2020-02-12 10:05:00,192.32,192.4,192.28,192.39,2712.0,183.1706,183.2468,183.1325,183.2373,2712.0
2020-02-12 10:10:00,192.37,192.52,192.23,192.45,4500.0,183.2183,183.3611,183.0849,183.2945,4500.0
2020-02-12 10:15:00,192.45,192.45,192.45,192.45,0.0,183.2945,183.2945,183.2945,183.2945,0.0
2020-02-12 10:20:00,192.52,192.79,192.5,192.79,7266.0,183.3611,183.6183,183.3421,183.6183,7266.0
2020-02-12 10:25:00,192.99,193.05,192.95,193.05,2496.0,183.8088,183.8659,183.7707,183.8659,2496.0
2020-02-12 10:30:00,193.06,193.3,193.06,193.16,6864.0,183.8754,184.104,183.8754,183.9707,6864.0
2020-02-12 10:35:00,193.14,193.45,193.14,193.45,900.0,183.9516,184.2469,183.9516,184.2469,900.0
2020-02-12 10:40:00,193.34,193.39,193.26,193.34,5583.0,184.1421,184.1897,184.0659,184.1421,5583.0
2020-02-12 10:45:00,193.34,193.56,193.34,193.34,3600.0,184.1421,184.3516,184.1421,184.1421,3600.0
2020-02-12 10:50:00,193.35,193.42,193.34,193.4,1299.0,184.1516,184.2183,184.1421,184.1993,1299.0
2020-02-12 10:55:00,193.42,193.42,193.05,193.05,6537.0,184.2183,184.2183,183.8659,183.8659,6537.0
2020-02-12 11:00:00,193.13,193.25,193.12,193.16,5133.0,183.9421,184.0564,183.9326,183.9707,5133.0
2020-02-12 11:05:00,193.22,193.22,193.15,193.18,2271.0,184.0278,184.0278,183.9611,183.9897,2271.0
2020-02-12 11:10:00,193.23,193.33,193.17,193.33,2700.0,184.0373,184.1326,183.9802,184.1326,2700.0
2020-02-12 11:15:00,193.33,193.33,193.33,193.33,300.0,184.1326,184.1326,184.1326,184.1326,300.0
2020-02-12 11:20:00,193.3,193.3,193.3,193.3,1773.0,184.104,184.104,184.104,184.104,1773.0
2020-02-12 11:25:00,193.42,193.65,193.42,193.62,1947.0,184.2183,184.4374,184.2183,184.4088,1947.0
2020-02-12 11:30:00,193.63,194.0,193.63,193.86,5700.0,184.4183,184.7707,184.4183,184.6374,5700.0
2020-02-12 11:35:00,193.86,193.92,193.68,193.68,5727.0,184.6374,184.6945,184.4659,184.4659,5727.0
2020-02-12 11:40:00,193.65,193.71,193.63,193.67,2400.0,184.4374,184.4945,184.4183,184.4564,2400.0
2020-02-12 11:45:00,193.63,193.79,193.63,193.79,7290.0,184.4183,184.5707,184.4183,184.5707,7290.0
2020-02-12 11:50:00,193.72,193.72,193.63,193.67,3933.0,184.504,184.504,184.4183,184.4564,3933.0
2020-02-12 11:55:00,193.64,193.67,193.6,193.6,4293.0,184.4278,184.4564,184.3897,184.3897,4293.0
2020-02-12 12:00:00,193.43,193.48,193.28,193.28,4470.0,184.2278,184.2754,184.085,184.085,4470.0
2020-02-12 12:05:00,193.3,193.37,193.3,193.33,2700.0,184.104,184.1707,184.104,184.1326,2700.0
2020-02-12 12:10:00,193.33,193.33,193.28,193.32,3855.0,184.1326,184.1326,184.085,184.1231,3855.0
2020-02-12 12:15:00,193.37,193.47,193.37,193.43,4635.0,184.1707,184.2659,184.1707,184.2278,4635.0
2020-02-12 12:20:00,193.44,193.52,193.44,193.52,2364.0,184.2374,184.3135,184.2374,184.3135,2364.0
2020-02-12 12:25:00,193.52,193.54,193.42,193.54,5715.0,184.3135,184.3326,184.2183,184.3326,5715.0
2020-02-12 12:30:00,193.49,193.49,193.03,193.03,11340.0,184.285,184.285,183.8469,183.8469,11340.0
2020-02-12 12:35:00,193.1,193.1,193.02,193.05,1200.0,183.9135,183.9135,183.8373,183.8659,1200.0
2020-02-12 12:40:00,193.18,193.39,193.18,193.37,8454.0,183.9897,184.1897,183.9897,184.1707,8454.0
2020-02-12 12:45:00,193.31,193.32,193.29,193.29,2400.0,184.1135,184.1231,184.0945,184.0945,2400.0
2020-02-12 12:50:00,193.29,193.29,193.14,193.14,1800.0,184.0945,184.0945,183.9516,183.9516,1800.0
2020-02-12 12:55:00,193.14,193.24,193.14,193.18,6900.0,183.9516,184.0469,183.9516,183.9897,6900.0
2020-02-12 13:00:00,193.21,193.21,193.1,193.16,4896.0,184.0183,184.0183,183.9135,183.9707,4896.0
2020-02-12 13:05:00,193.27,193.4,193.27,193.37,7203.0,184.0754,184.1993,184.0754,184.1707,7203.0
2020-02-12 13:10:00,193.31,193.31,193.2,193.2,900.0,184.1135,184.1135,184.0088,184.0088,900.0
2020-02-12 13:15:00,193.22,193.22,193.21,193.21,1200.0,184.0278,184.0278,184.0183,184.0183,1200.0
2020-02-12 13:20:00,193.21,193.24,193.14,193.22,4623.0,184.0183,184.0469,183.9516,184.0278,4623.0
2020-02-12 13:25:00,193.18,193.3,193.18,193.28,3900.0,183.9897,184.104,183.9897,184.085,3900.0
2020-02-12 13:30:00,193.28,193.28,193.23,193.23,2232.0,184.085,184.085,184.0373,184.0373,2232.0
2020-02-12 13:35:00,193.33,193.36,193.31,193.31,3384.0,184.1326,184.1612,184.1135,184.1135,3384.0
2020-02-12 13:40:00,193.31,193.34,193.12,193.12,7140.0,184.1135,184.1421,183.9326,183.9326,7140.0
2020-02-12 13:45:00,193.12,193.12,193.03,193.12,1800.0,183.9326,183.9326,183.8469,183.9326,1800.0
2020-02-12 13:50:00,193.11,193.23,193.03,193.23,3468.0,183.9231,184.0373,183.8469,184.0373,3468.0
2020-02-12 13:55:00,193.27,193.47,193.27,193.47,3600.0,184.0754,184.2659,184.0754,184.2659,3600.0
2020-02-12 14:00:00,193.47,193.5,193.27,193.27,6492.0,184.2659,184.2945,184.0754,184.0754,6492.0
2020-02-12 14:05:00,193.34,193.43,193.34,193.38,3666.0,184.1421,184.2278,184.1421,184.1802,3666.0
2020-02-12 14:10:00,193.38,193.4,193.38,193.38,2271.0,184.1802,184.1993,184.1802,184.1802,2271.0
2020-02-12 14:15:00,193.43,193.51,193.38,193.48,4950.0,184.2278,184.304,184.1802,184.2754,4950.0
2020-02-12 14:20:00,193.48,193.48,193.35,193.36,2700.0,184.2754,184.2754,184.1516,184.1612,2700.0
2020-02-12 14:25:00,193.33,193.4,193.2,193.2,3000.0,184.1326,184.1993,184.0088,184.0088,3000.0
2020-02-12 14:30:00,193.28,193.37,193.28,193.36,4320.0,184.085,184.1707,184.085,184.1612,4320.0
2020-02-12 14:35:00,193.32,193.34,193.29,193.33,2538.0,184.1231,184.1421,184.0945,184.1326,2538.0
2020-02-12 14:40:00,193.34,193.37,193.34,193.37,3825.0,184.1421,184.1707,184.1421,184.1707,3825.0
2020-02-12 14:45:00,193.4,193.47,193.4,193.44,4503.0,184.1993,184.2659,184.1993,184.2374,4503.0
2020-02-12 14:50:00,193.48,193.54,193.47,193.48,3234.0,184.2754,184.3326,184.2659,184.2754,3234.0
2020-02-12 14:55:00,193.42,193.42,193.34,193.34,3009.0,184.2183,184.2183,184.1421,184.1421,3009.0
2020-02-12 15:00:00,193.31,193.37,193.27,193.28,9990.0,184.1135,184.1707,184.0754,184.085,9990.0
2020-02-12 15:05:00,193.25,193.25,193.07,193.07,9522.0,184.0564,184.0564,183.885,183.885,9522.0
2020-02-12 15:10:00,193.05,193.05,192.92,192.98,5700.0,183.8659,183.8659,183.7421,183.7992,5700.0
2020-02-12 15:15:00,192.98,193.18,192.95,193.13,8229.0,183.7992,183.9897,183.7707,183.9421,8229.0
2020-02-12 15:20:00,193.14,193.24,193.12,193.24,3000.0,183.9516,184.0469,183.9326,184.0469,3000.0
2020-02-12 15:25:00,193.25,193.43,193.24,193.43,10281.0,184.0564,184.2278,184.0469,184.2278,10281.0
2020-02-12 15:30:00,193.46,193.48,193.19,193.29,15420.0,184.2564,184.2754,183.9992,184.0945,15420.0
2020-02-12 15:35:00,193.36,193.61,193.32,193.6,9003.0,184.1612,184.3993,184.1231,184.3897,9003.0
2020-02-12 15:40:00,193.62,193.63,193.52,193.61,10500.0,184.4088,184.4183,184.3135,184.3993,10500.0
2020-02-12 15:45:00,193.61,193.61,193.37,193.4,14940.0,184.3993,184.3993,184.1707,184.1993,14940.0
2020-02-12 15:50:00,193.42,193.63,193.42,193.58,26445.0,184.2183,184.4183,184.2183,184.3707,26445.0
2020-02-12 15:55:00,193.57,193.57,193.15,193.36,41283.0,184.3612,184.3612,183.9611,184.1612,41283.0
2020-02-13 09:30:00,192.41,192.59,192.41,192.59,11082.0,183.2564,183.4278,183.2564,183.4278,11082.0
2020-02-13 09:35:00,192.81,192.84,192.52,192.75,3300.0,183.6373,183.6659,183.3611,183.5802,3300.0
2020-02-13 09:40:00,192.65,192.65,192.41,192.57,2100.0,183.4849,183.4849,183.2564,183.4087,2100.0
2020-02-13 09:45:00,192.72,192.89,192.54,192.89,3612.0,183.5516,183.7135,183.3802,183.7135,3612.0
2020-02-13 09:50:00,193.07,193.07,193.07,193.07,300.0,183.885,183.885,183.885,183.885,300.0
2020-02-13 09:55:00,192.49,192.91,192.43,192.62,2457.0,183.3325,183.7326,183.2754,183.4564,2457.0
2020-02-13 10:00:00,192.62,192.81,192.36,192.48,6330.0,183.4564,183.6373,183.2087,183.323,6330.0
2020-02-13 10:05:00,192.54,192.6,192.4,192.59,10050.0,183.3802,183.4373,183.2468,183.4278,10050.0
2020-02-13 10:10:00,192.59,192.71,192.46,192.52,5100.0,183.4278,183.5421,183.304,183.3611,5100.0
2020-02-13 10:15:00,192.52,192.52,192.28,192.35,1500.0,183.3611,183.3611,183.1325,183.1992,1500.0
2020-02-13 10:20:00,192.49,192.49,192.35,192.4,5289.0,183.3325,183.3325,183.1992,183.2468,5289.0
2020-02-13 10:25:00,192.29,192.29,192.16,192.16,1200.0,183.1421,183.1421,183.0182,183.0182,1200.0
2020-02-13 10:30:00,192.18,192.21,192.11,192.21,5193.0,183.0373,183.0659,182.9706,183.0659,5193.0
2020-02-13 10:35:00,192.15,192.15,192.03,192.11,2100.0,183.0087,183.0087,182.8944,182.9706,2100.0
2020-02-13 10:40:00,192.09,192.39,192.09,192.39,600.0,182.9516,183.2373,182.9516,183.2373,600.0
2020-02-13 10:45:00,192.5,192.64,192.5,192.64,957.0,183.3421,183.4754,183.3421,183.4754,957.0
2020-02-13 10:50:00,192.64,192.82,192.64,192.82,4200.0,183.4754,183.6468,183.4754,183.6468,4200.0
2020-02-13 10:55:00,192.78,193.04,192.78,193.0,1500.0,183.6088,183.8564,183.6088,183.8183,1500.0
2020-02-13 11:00:00,192.92,193.18,192.91,193.17,4647.0,183.7421,183.9897,183.7326,183.9802,4647.0
2020-02-13 11:05:00,193.17,193.17,193.14,193.14,900.0,183.9802,183.9802,183.9516,183.9516,900.0
2020-02-13 11:10:00,193.14,193.14,192.9,192.91,2400.0,183.9516,183.9516,183.723,183.7326,2400.0
2020-02-13 11:15:00,192.91,192.98,192.85,192.91,3300.0,183.7326,183.7992,183.6754,183.7326,3300.0
2020-02-13 11:20:00,192.94,192.94,192.85,192.85,1500.0,183.7611,183.7611,183.6754,183.6754,1500.0
2020-02-13 11:25:00,193.02,193.02,192.96,192.96,600.0,183.8373,183.8373,183.7802,183.7802,600.0
2020-02-13 11:30:00,193.11,193.21,193.01,193.21,4284.0,183.9231,184.0183,183.8278,184.0183,4284.0
2020-02-13 11:35:00,193.25,193.39,193.21,193.38,6918.0,184.0564,184.1897,184.0183,184.1802,6918.0
2020-02-13 11:40:00,193.33,193.46,193.28,193.44,4200.0,184.1326,184.2564,184.085,184.2374,4200.0
2020-02-13 11:45:00,193.45,193.45,193.43,193.43,2250.0,184.2469,184.2469,184.2278,184.2278,2250.0
2020-02-13 11:50:00,193.37,194.0,193.37,194.0,20922.0,184.1707,184.7707,184.1707,184.7707,20922.0
2020-02-13 11:55:00,193.92,193.92,193.32,193.33,15330.0,184.6945,184.6945,184.1231,184.1326,15330.0
2020-02-13 12:00:00,193.4,193.5,193.4,193.5,1800.0,184.1993,184.2945,184.1993,184.2945,1800.0
2020-02-13 12:05:00,193.49,193.56,193.49,193.56,1500.0,184.285,184.3516,184.285,184.3516,1500.0
2020-02-13 12:10:00,193.52,193.57,193.52,193.57,600.0,184.3135,184.3612,184.3135,184.3612,600.0
2020-02-13 12:15:00,193.6,193.72,193.6,193.71,2445.0,184.3897,184.504,184.3897,184.4945,2445.0
2020-02-13 12:20:00,193.62,193.71,193.61,193.71,2400.0,184.4088,184.4945,184.3993,184.4945,2400.0
2020-02-13 12:25:00,193.82,193.82,193.68,193.68,900.0,184.5993,184.5993,184.4659,184.4659,900.0
2020-02-13 12:30:00,193.59,193.7,193.59,193.7,600.0,184.3802,184.485,184.3802,184.485,600.0
2020-02-13 12:35:00,193.7,193.7,193.56,193.58,3300.0,184.485,184.485,184.3516,184.3707,3300.0
2020-02-13 12:40:00,193.53,193.62,193.41,193.47,1833.0,184.3231,184.4088,184.2088,184.2659,1833.0
2020-02-13 12:45:00,193.47,193.47,193.47,193.47,0.0,184.2659,184.2659,184.2659,184.2659,0.0
2020-02-13 12:50:00,193.45,193.45,193.39,193.39,6366.0,184.2469,184.2469,184.1897,184.1897,6366.0
2020-02-13 12:55:00,193.31,193.34,193.22,193.22,3549.0,184.1135,184.1421,184.0278,184.0278,3549.0
2020-02-13 13:00:00,193.31,193.45,193.3,193.45,2700.0,184.1135,184.2469,184.104,184.2469,2700.0
2020-02-13 13:05:00,193.36,193.36,193.27,193.27,1500.0,184.1612,184.1612,184.0754,184.0754,1500.0
2020-02-13 13:10:00,193.26,193.33,193.22,193.23,2100.0,184.0659,184.1326,184.0278,184.0373,2100.0
2020-02-13 13:15:00,193.3,193.33,193.3,193.33,600.0,184.104,184.1326,184.104,184.1326,600.0
2020-02-13 13:20:00,193.29,193.41,193.29,193.39,1200.0,184.0945,184.2088,184.0945,184.1897,1200.0
2020-02-13 13:25:00,193.37,193.47,193.37,193.43,1500.0,184.1707,184.2659,184.1707,184.2278,1500.0
2020-02-13 13:30:00,193.57,193.57,193.44,193.44,1389.0,184.3612,184.3612,184.2374,184.2374,1389.0
2020-02-13 13:35:00,193.48,193.55,193.47,193.55,3525.0,184.2754,184.3421,184.2659,184.3421,3525.0
2020-02-13 13:40:00,193.63,193.76,193.54,193.69,1800.0,184.4183,184.5421,184.3326,184.4755,1800.0
2020-02-13 13:45:00,193.79,193.8,193.75,193.77,1728.0,184.5707,184.5802,184.5326,184.5517,1728.0
2020-02-13 13:50:00,193.72,193.72,193.67,193.67,1500.0,184.504,184.504,184.4564,184.4564,1500.0
2020-02-13 13:55:00,193.73,193.77,193.73,193.77,657.0,184.5136,184.5517,184.5136,184.5517,657.0
2020-02-13 14:00:00,193.71,193.92,193.69,193.92,5568.0,184.4945,184.6945,184.4755,184.6945,5568.0
2020-02-13 14:05:00,193.94,194.03,193.84,193.84,3003.0,184.7136,184.7993,184.6183,184.6183,3003.0
2020-02-13 14:10:00,193.9,193.95,193.88,193.88,1833.0,184.6755,184.7231,184.6564,184.6564,1833.0
2020-02-13 14:15:00,193.86,193.93,193.86,193.93,696.0,184.6374,184.704,184.6374,184.704,696.0
2020-02-13 14:20:00,193.95,194.19,193.95,194.08,12876.0,184.7231,184.9517,184.7231,184.8469,12876.0
2020-02-13 14:25:00,194.13,194.13,193.91,193.91,3900.0,184.8945,184.8945,184.685,184.685,3900.0
2020-02-13 14:30:00,193.77,193.82,193.72,193.82,1215.0,184.5517,184.5993,184.504,184.5993,1215.0
2020-02-13 14:35:00,193.83,193.88,193.79,193.88,1233.0,184.6088,184.6564,184.5707,184.6564,1233.0
2020-02-13 14:40:00,193.83,193.84,193.77,193.77,1698.0,184.6088,184.6183,184.5517,184.5517,1698.0
2020-02-13 14:45:00,193.83,193.84,193.67,193.67,2400.0,184.6088,184.6183,184.4564,184.4564,2400.0
2020-02-13 14:50:00,193.71,193.75,193.71,193.75,1200.0,184.4945,184.5326,184.4945,184.5326,1200.0
2020-02-13 14:55:00,193.83,193.86,193.78,193.82,3111.0,184.6088,184.6374,184.5612,184.5993,3111.0
2020-02-13 15:00:00,193.76,193.82,193.52,193.52,3036.0,184.5421,184.5993,184.3135,184.3135,3036.0
2020-02-13 15:05:00,193.62,193.66,193.61,193.61,1206.0,184.4088,184.4469,184.3993,184.3993,1206.0
2020-02-13 15:10:00,193.61,193.63,193.48,193.48,1005.0,184.3993,184.4183,184.2754,184.2754,1005.0
2020-02-13 15:15:00,193.48,193.54,193.47,193.51,4719.0,184.2754,184.3326,184.2659,184.304,4719.0
2020-02-13 15:20:00,193.44,193.48,193.35,193.35,3510.0,184.2374,184.2754,184.1516,184.1516,3510.0
2020-02-13 15:25:00,193.4,193.49,193.37,193.44,3402.0,184.1993,184.285,184.1707,184.2374,3402.0
2020-02-13 15:30:00,193.45,193.45,193.19,193.27,6303.0,184.2469,184.2469,183.9992,184.0754,6303.0
2020-02-13 15:35:00,193.28,193.33,193.2,193.32,2400.0,184.085,184.1326,184.0088,184.1231,2400.0
2020-02-13 15:40:00,193.46,193.65,193.36,193.46,14400.0,184.2564,184.4374,184.1612,184.2564,14400.0
2020-02-13 15:45:00,193.46,193.56,193.34,193.49,5145.0,184.2564,184.3516,184.1421,184.285,5145.0
2020-02-13 15:50:00,193.46,193.87,193.46,193.87,18699.0,184.2564,184.6469,184.2564,184.6469,18699.0
2020-02-13 15:55:00,193.83,193.84,193.14,193.31,47748.0,184.6088,184.6183,183.9516,184.1135,47748.0
2020-02-14 09:30:00,193.46,193.51,193.46,193.51,7992.0,184.2564,184.304,184.2564,184.304,7992.0
2020-02-14 09:35:00,193.77,193.77,193.77,193.77,300.0,184.5517,184.5517,184.5517,184.5517,300.0
2020-02-14 09:40:00,193.9,193.94,193.9,193.94,600.0,184.6755,184.7136,184.6755,184.7136,600.0
2020-02-14 09:45:00,193.58,193.58,193.58,193.58,300.0,184.3707,184.3707,184.3707,184.3707,300.0
2020-02-14 09:50:00,193.42,193.42,193.42,193.42,300.0,184.2183,184.2183,184.2183,184.2183,300.0
2020-02-14 09:55:00,193.41,193.57,193.29,193.56,2700.0,184.2088,184.3612,184.0945,184.3516,2700.0
2020-02-14 10:00:00,193.68,193.76,193.58,193.65,2700.0,184.4659,184.5421,184.3707,184.4374,2700.0
2020-02-14 10:05:00,193.77,193.85,193.77,193.85,4200.0,184.5517,184.6278,184.5517,184.6278,4200.0
2020-02-14 10:10:00,193.66,193.66,193.58,193.58,2700.0,184.4469,184.4469,184.3707,184.3707,2700.0
2020-02-14 10:15:00,193.6,193.77,193.59,193.74,25845.0,184.3897,184.5517,184.3802,184.5231,25845.0
2020-02-14 10:20:00,193.67,193.67,193.6,193.6,15966.0,184.4564,184.4564,184.3897,184.3897,15966.0
2020-02-14 10:25:00,193.54,193.63,193.45,193.58,7200.0,184.3326,184.4183,184.2469,184.3707,7200.0
2020-02-14 10:30:00,193.62,193.62,193.32,193.32,14400.0,184.4088,184.4088,184.1231,184.1231,14400.0
2020-02-14 10:35:00,193.39,193.39,193.07,193.07,6933.0,184.1897,184.1897,183.885,183.885,6933.0
2020-02-14 10:40:00,193.14,193.16,193.05,193.14,2664.0,183.9516,183.9707,183.8659,183.9516,2664.0
2020-02-14 10:45:00,193.13,193.36,193.12,193.36,1800.0,183.9421,184.1612,183.9326,184.1612,1800.0
2020-02-14 10:50:00,193.46,193.68,193.43,193.68,1848.0,184.2564,184.4659,184.2278,184.4659,1848.0
2020-02-14 10:55:00,193.64,193.64,193.47,193.53,1725.0,184.4278,184.4278,184.2659,184.3231,1725.0
2020-02-14 11:00:00,193.67,193.73,193.67,193.73,900.0,184.4564,184.5136,184.4564,184.5136,900.0
2020-02-14 11:05:00,193.7,193.7,193.64,193.64,600.0,184.485,184.485,184.4278,184.4278,600.0
2020-02-14 11:10:00,193.62,193.86,193.62,193.86,900.0,184.4088,184.6374,184.4088,184.6374,900.0
2020-02-14 11:15:00,193.95,194.03,193.95,194.03,738.0,184.7231,184.7993,184.7231,184.7993,738.0
2020-02-14 11:20:00,193.95,194.0,193.95,194.0,825.0,184.7231,184.7707,184.7231,184.7707,825.0
2020-02-14 11:25:00,194.04,194.04,193.99,193.99,1653.0,184.8088,184.8088,184.7612,184.7612,1653.0
2020-02-14 11:30:00,194.02,194.05,194.02,194.03,1089.0,184.7898,184.8183,184.7898,184.7993,1089.0
2020-02-14 11:35:00,194.11,194.11,194.11,194.11,600.0,184.8755,184.8755,184.8755,184.8755,600.0
2020-02-14 11:40:00,194.13,194.13,194.03,194.04,1200.0,184.8945,184.8945,184.7993,184.8088,1200.0
2020-02-14 11:45:00,193.77,193.81,193.77,193.81,600.0,184.5517,184.5897,184.5517,184.5897,600.0
2020-02-14 11:50:00,193.81,193.81,193.81,193.81,0.0,184.5897,184.5897,184.5897,184.5897,0.0
2020-02-14 11:55:00,193.43,193.48,193.32,193.48,2100.0,184.2278,184.2754,184.1231,184.2754,2100.0
2020-02-14 12:00:00,193.39,193.57,193.39,193.56,2259.0,184.1897,184.3612,184.1897,184.3516,2259.0
2020-02-14 12:05:00,193.51,193.87,193.51,193.87,3000.0,184.304,184.6469,184.304,184.6469,3000.0
2020-02-14 12:10:00,193.82,193.82,193.68,193.79,5253.0,184.5993,184.5993,184.4659,184.5707,5253.0
2020-02-14 12:15:00,193.67,193.67,193.66,193.66,1200.0,184.4564,184.4564,184.4469,184.4469,1200.0
2020-02-14 12:20:00,193.79,193.86,193.67,193.78,2505.0,184.5707,184.6374,184.4564,184.5612,2505.0
2020-02-14 12:25:00,193.81,193.86,193.72,193.72,2373.0,184.5897,184.6374,184.504,184.504,2373.0
2020-02-14 12:30:00,193.85,193.96,193.85,193.94,1809.0,184.6278,184.7326,184.6278,184.7136,1809.0
2020-02-14 12:35:00,193.94,194.11,193.9,193.9,4200.0,184.7136,184.8755,184.6755,184.6755,4200.0
2020-02-14 12:40:00,194.03,194.04,193.9,193.9,2013.0,184.7993,184.8088,184.6755,184.6755,2013.0
2020-02-14 12:45:00,193.9,193.9,193.9,193.9,0.0,184.6755,184.6755,184.6755,184.6755,0.0
2020-02-14 12:50:00,194.06,194.22,194.05,194.22,1626.0,184.8279,184.9802,184.8183,184.9802,1626.0
2020-02-14 12:55:00,194.2,194.24,194.2,194.24,1800.0,184.9612,184.9993,184.9612,184.9993,1800.0
2020-02-14 13:00:00,194.23,194.56,194.23,194.56,7107.0,184.9898,185.3041,184.9898,185.3041,7107.0
2020-02-14 13:05:00,194.61,194.61,194.38,194.51,7605.0,185.3517,185.3517,185.1326,185.2564,7605.0
2020-02-14 13:10:00,194.5,194.76,194.5,194.64,2925.0,185.2469,185.4946,185.2469,185.3803,2925.0
2020-02-14 13:15:00,194.65,194.7,194.61,194.7,5394.0,185.3898,185.4374,185.3517,185.4374,5394.0
2020-02-14 13:20:00,194.69,194.78,194.69,194.77,900.0,185.4279,185.5136,185.4279,185.5041,900.0
2020-02-14 13:25:00,194.74,194.74,194.65,194.7,1800.0,185.4755,185.4755,185.3898,185.4374,1800.0
2020-02-14 13:30:00,194.67,194.67,194.29,194.29,6801.0,185.4088,185.4088,185.0469,185.0469,6801.0
2020-02-14 13:35:00,194.41,194.45,194.35,194.42,1329.0,185.1612,185.1993,185.1041,185.1707,1329.0
2020-02-14 13:40:00,194.51,194.65,194.51,194.51,3375.0,185.2564,185.3898,185.2564,185.2564,3375.0
2020-02-14 13:45:00,194.5,194.66,194.46,194.65,3000.0,185.2469,185.3993,185.2088,185.3898,3000.0
2020-02-14 13:50:00,194.69,194.69,194.42,194.44,5967.0,185.4279,185.4279,185.1707,185.1898,5967.0
2020-02-14 13:55:00,194.45,194.55,194.45,194.46,2982.0,185.1993,185.2945,185.1993,185.2088,2982.0
2020-02-14 14:00:00,194.5,194.7,194.5,194.58,4212.0,185.2469,185.4374,185.2469,185.3231,4212.0
2020-02-14 14:05:00,194.6,194.78,194.6,194.66,2490.0,185.3422,185.5136,185.3422,185.3993,2490.0
2020-02-14 14:10:00,194.66,194.71,194.58,194.58,3618.0,185.3993,185.4469,185.3231,185.3231,3618.0
2020-02-14 14:15:00,194.62,194.68,194.53,194.68,8223.0,185.3612,185.4184,185.2755,185.4184,8223.0
2020-02-14 14:20:00,194.68,194.68,194.68,194.68,300.0,185.4184,185.4184,185.4184,185.4184,300.0
2020-02-14 14:25:00,194.84,194.98,194.81,194.89,3369.0,185.5707,185.7041,185.5422,185.6184,3369.0
2020-02-14 14:30:00,194.83,194.88,194.72,194.85,5379.0,185.5612,185.6088,185.4565,185.5803,5379.0
2020-02-14 14:35:00,194.85,194.85,194.85,194.85,0.0,185.5803,185.5803,185.5803,185.5803,0.0
2020-02-14 14:40:00,194.86,194.86,194.67,194.67,3300.0,185.5898,185.5898,185.4088,185.4088,3300.0
2020-02-14 14:45:00,194.63,194.67,194.63,194.67,6039.0,185.3707,185.4088,185.3707,185.4088,6039.0
2020-02-14 14:50:00,194.63,194.64,194.54,194.54,2484.0,185.3707,185.3803,185.285,185.285,2484.0
2020-02-14 14:55:00,194.59,194.62,194.52,194.52,3549.0,185.3326,185.3612,185.266,185.266,3549.0
2020-02-14 15:00:00,194.61,194.67,194.61,194.63,11940.0,185.3517,185.4088,185.3517,185.3707,11940.0
2020-02-14 15:05:00,194.62,194.66,194.62,194.66,2400.0,185.3612,185.3993,185.3612,185.3993,2400.0
2020-02-14 15:10:00,194.73,194.8,194.58,194.6,8013.0,185.466,185.5327,185.3231,185.3422,8013.0
2020-02-14 15:15:00,194.61,194.69,194.58,194.69,3000.0,185.3517,185.4279,185.3231,185.4279,3000.0
2020-02-14 15:20:00,194.72,194.98,194.72,194.86,4818.0,185.4565,185.7041,185.4565,185.5898,4818.0
2020-02-14 15:25:00,194.92,194.99,194.91,194.95,5106.0,185.6469,185.7136,185.6374,185.6755,5106.0
2020-02-14 15:30:00,194.9,195.0,194.77,194.86,12483.0,185.6279,185.7231,185.5041,185.5898,12483.0
2020-02-14 15:35:00,194.9,194.9,194.82,194.86,4023.0,185.6279,185.6279,185.5517,185.5898,4023.0
2020-02-14 15:40:00,194.89,194.95,194.83,194.91,8685.0,185.6184,185.6755,185.5612,185.6374,8685.0
2020-02-14 15:45:00,194.94,194.98,194.74,194.8,7509.0,185.666,185.7041,185.4755,185.5327,7509.0
2020-02-14 15:50:00,194.79,194.84,194.68,194.73,17286.0,185.5231,185.5707,185.4184,185.466,17286.0
2020-02-14 15:55:00,194.67,195.14,194.64,195.11,46872.0,185.4088,185.8565,185.3803,185.8279,46872.0
2020-02-18 09:30:00,194.37,194.63,193.77,194.15,20310.0,185.1231,185.3707,184.5517,184.9136,20310.0
2020-02-18 09:35:00,194.27,194.56,193.6,194.32,6495.0,185.0279,185.3041,184.3897,185.0755,6495.0
2020-02-18 09:40:00,194.07,194.18,193.82,194.12,3600.0,184.8374,184.9421,184.5993,184.885,3600.0
2020-02-18 09:45:00,194.09,194.42,193.69,193.94,12900.0,184.8564,185.1707,184.4755,184.7136,12900.0
2020-02-18 09:50:00,194.22,194.31,193.49,193.82,13266.0,184.9802,185.066,184.285,184.5993,13266.0
2020-02-18 09:55:00,194.0,194.0,193.51,193.51,4800.0,184.7707,184.7707,184.304,184.304,4800.0
2020-02-18 10:00:00,193.51,193.51,192.16,192.28,10953.0,184.304,184.304,183.0182,183.1325,10953.0
2020-02-18 10:05:00,192.71,192.82,192.31,192.31,7413.0,183.5421,183.6468,183.1611,183.1611,7413.0
2020-02-18 10:10:00,192.31,192.81,192.07,192.69,6990.0,183.1611,183.6373,182.9325,183.523,6990.0
2020-02-18 10:15:00,192.58,192.58,192.35,192.49,2475.0,183.4183,183.4183,183.1992,183.3325,2475.0
2020-02-18 10:20:00,192.6,192.89,192.35,192.8,3378.0,183.4373,183.7135,183.1992,183.6278,3378.0
2020-02-18 10:25:00,192.85,192.85,192.42,192.42,3600.0,183.6754,183.6754,183.2659,183.2659,3600.0
2020-02-18 10:30:00,192.58,193.09,192.58,192.96,9723.0,183.4183,183.904,183.4183,183.7802,9723.0
2020-02-18 10:35:00,193.01,193.52,193.01,193.52,3150.0,183.8278,184.3135,183.8278,184.3135,3150.0
2020-02-18 10:40:00,193.42,193.65,193.18,193.65,4689.0,184.2183,184.4374,183.9897,184.4374,4689.0
2020-02-18 10:45:00,193.45,193.6,193.45,193.47,1506.0,184.2469,184.3897,184.2469,184.2659,1506.0
2020-02-18 10:50:00,193.46,193.72,193.41,193.71,15003.0,184.2564,184.504,184.2088,184.4945,15003.0
2020-02-18 10:55:00,193.65,193.77,193.48,193.49,22416.0,184.4374,184.5517,184.2754,184.285,22416.0
2020-02-18 11:00:00,193.22,193.22,193.0,193.0,5493.0,184.0278,184.0278,183.8183,183.8183,5493.0
2020-02-18 11:05:00,192.95,192.95,192.83,192.83,1815.0,183.7707,183.7707,183.6564,183.6564,1815.0
2020-02-18 11:10:00,192.78,192.78,192.67,192.67,900.0,183.6088,183.6088,183.504,183.504,900.0
2020-02-18 11:15:00,192.5,192.77,192.5,192.63,8409.0,183.3421,183.5992,183.3421,183.4659,8409.0
2020-02-18 11:20:00,192.54,192.62,192.54,192.62,600.0,183.3802,183.4564,183.3802,183.4564,600.0
2020-02-18 11:25:00,192.64,192.73,192.47,192.6,9351.0,183.4754,183.5611,183.3135,183.4373,9351.0
2020-02-18 11:30:00,192.77,192.77,192.58,192.58,1500.0,183.5992,183.5992,183.4183,183.4183,1500.0
2020-02-18 11:35:00,192.77,192.96,192.67,192.75,5517.0,183.5992,183.7802,183.504,183.5802,5517.0
2020-02-18 11:40:00,192.83,192.88,192.67,192.67,2802.0,183.6564,183.704,183.504,183.504,2802.0
2020-02-18 11:45:00,192.64,192.75,192.46,192.46,5400.0,183.4754,183.5802,183.304,183.304,5400.0
2020-02-18 11:50:00,192.47,192.66,192.47,192.57,5352.0,183.3135,183.4945,183.3135,183.4087,5352.0
2020-02-18 11:55:00,192.64,192.65,192.45,192.56,3147.0,183.4754,183.4849,183.2945,183.3992,3147.0
2020-02-18 12:00:00,192.56,192.74,192.56,192.64,3348.0,183.3992,183.5707,183.3992,183.4754,3348.0
2020-02-18 12:05:00,192.63,192.95,192.63,192.95,3000.0,183.4659,183.7707,183.4659,183.7707,3000.0
2020-02-18 12:10:00,193.03,193.14,193.03,193.1,3600.0,183.8469,183.9516,183.8469,183.9135,3600.0
2020-02-18 12:15:00,193.08,193.09,192.87,192.88,2106.0,183.8945,183.904,183.6945,183.704,2106.0
2020-02-18 12:20:00,192.85,193.06,192.85,192.96,4650.0,183.6754,183.8754,183.6754,183.7802,4650.0
2020-02-18 12:25:00,192.88,192.94,192.83,192.88,2538.0,183.704,183.7611,183.6564,183.704,2538.0
2020-02-18 12:30:00,192.91,193.06,192.91,193.06,6117.0,183.7326,183.8754,183.7326,183.8754,6117.0
2020-02-18 12:35:00,193.12,193.26,193.07,193.26,3300.0,183.9326,184.0659,183.885,184.0659,3300.0
2020-02-18 12:40:00,193.25,193.28,193.23,193.28,2916.0,184.0564,184.085,184.0373,184.085,2916.0
2020-02-18 12:45:00,193.33,193.46,193.33,193.46,2400.0,184.1326,184.2564,184.1326,184.2564,2400.0
2020-02-18 12:50:00,193.59,193.62,193.54,193.58,2700.0,184.3802,184.4088,184.3326,184.3707,2700.0
2020-02-18 12:55:00,193.56,193.76,193.56,193.68,5157.0,184.3516,184.5421,184.3516,184.4659,5157.0
2020-02-18 13:00:00,193.61,193.66,193.57,193.57,1500.0,184.3993,184.4469,184.3612,184.3612,1500.0
2020-02-18 13:05:00,193.57,193.76,193.5,193.76,3972.0,184.3612,184.5421,184.2945,184.5421,3972.0
2020-02-18 13:10:00,193.7,193.7,193.61,193.63,7746.0,184.485,184.485,184.3993,184.4183,7746.0
2020-02-18 13:15:00,193.67,193.67,193.39,193.44,3789.0,184.4564,184.4564,184.1897,184.2374,3789.0
2020-02-18 13:20:00,193.53,193.53,193.23,193.29,3300.0,184.3231,184.3231,184.0373,184.0945,3300.0
2020-02-18 13:25:00,193.34,193.48,193.11,193.11,3915.0,184.1421,184.2754,183.9231,183.9231,3915.0
2020-02-18 13:30:00,193.09,193.31,193.09,193.12,4050.0,183.904,184.1135,183.904,183.9326,4050.0
2020-02-18 13:35:00,193.06,193.12,192.95,192.98,2277.0,183.8754,183.9326,183.7707,183.7992,2277.0
2020-02-18 13:40:00,193.03,193.31,193.03,193.19,5400.0,183.8469,184.1135,183.8469,183.9992,5400.0
2020-02-18 13:45:00,193.09,193.16,193.09,193.12,900.0,183.904,183.9707,183.904,183.9326,900.0
2020-02-18 13:50:00,193.13,193.13,193.04,193.07,3033.0,183.9421,183.9421,183.8564,183.885,3033.0
2020-02-18 13:55:00,193.09,193.09,193.09,193.09,582.0,183.904,183.904,183.904,183.904,582.0
2020-02-18 14:00:00,193.13,193.53,193.12,193.45,4821.0,183.9421,184.3231,183.9326,184.2469,4821.0
2020-02-18 14:05:00,193.44,193.44,193.23,193.38,3909.0,184.2374,184.2374,184.0373,184.1802,3909.0
2020-02-18 14:10:00,193.4,193.4,193.34,193.34,1254.0,184.1993,184.1993,184.1421,184.1421,1254.0
2020-02-18 14:15:00,193.38,193.48,193.38,193.48,2403.0,184.1802,184.2754,184.1802,184.2754,2403.0
2020-02-18 14:20:00,193.47,193.71,193.47,193.71,2436.0,184.2659,184.4945,184.2659,184.4945,2436.0
2020-02-18 14:25:00,193.78,193.78,193.65,193.65,1245.0,184.5612,184.5612,184.4374,184.4374,1245.0
2020-02-18 14:30:00,193.67,193.82,193.62,193.66,8031.0,184.4564,184.5993,184.4088,184.4469,8031.0
2020-02-18 14:35:00,193.65,193.73,193.64,193.71,2403.0,184.4374,184.5136,184.4278,184.4945,2403.0
2020-02-18 14:40:00,193.7,193.73,193.63,193.63,2400.0,184.485,184.5136,184.4183,184.4183,2400.0
2020-02-18 14:45:00,193.69,193.79,193.69,193.74,2907.0,184.4755,184.5707,184.4755,184.5231,2907.0
2020-02-18 14:50:00,193.7,193.7,193.54,193.54,900.0,184.485,184.485,184.3326,184.3326,900.0
2020-02-18 14:55:00,193.58,193.65,193.54,193.6,3003.0,184.3707,184.4374,184.3326,184.3897,3003.0
2020-02-18 15:00:00,193.66,193.69,193.63,193.63,1800.0,184.4469,184.4755,184.4183,184.4183,1800.0
2020-02-18 15:05:00,193.54,193.66,193.54,193.64,4800.0,184.3326,184.4469,184.3326,184.4278,4800.0
2020-02-18 15:10:00,193.55,193.68,193.54,193.62,4614.0,184.3421,184.4659,184.3326,184.4088,4614.0
2020-02-18 15:15:00,193.61,193.62,193.41,193.62,13173.0,184.3993,184.4088,184.2088,184.4088,13173.0
2020-02-18 15:20:00,193.6,193.69,193.54,193.54,26253.0,184.3897,184.4755,184.3326,184.3326,26253.0
2020-02-18 15:25:00,193.54,193.6,193.41,193.57,33666.0,184.3326,184.3897,184.2088,184.3612,33666.0
2020-02-18 15:30:00,193.47,193.78,193.47,193.71,17406.0,184.2659,184.5612,184.2659,184.4945,17406.0
2020-02-18 15:35:00,193.68,194.05,193.68,193.93,30648.0,184.4659,184.8183,184.4659,184.704,30648.0
2020-02-18 15:40:00,193.94,193.95,193.71,193.87,9963.0,184.7136,184.7231,184.4945,184.6469,9963.0
2020-02-18 15:45:00,193.94,194.04,193.74,193.75,9039.0,184.7136,184.8088,184.5231,184.5326,9039.0
2020-02-18 15:50:00,193.72,194.01,193.67,193.96,19539.0,184.504,184.7802,184.4564,184.7326,19539.0
2020-02-18 15:55:00,194.06,194.06,193.75,193.94,29838.0,184.8279,184.8279,184.5326,184.7136,29838.0
2020-02-19 09:30:00,195.0,195.48,195.0,195.23,11907.0,185.7231,186.1803,185.7231,185.9422,11907.0
2020-02-19 09:35:00,194.98,195.45,194.98,195.22,9759.0,185.7041,186.1517,185.7041,185.9327,9759.0
2020-02-19 09:40:00,195.28,195.41,195.22,195.41,2400.0,185.9898,186.1136,185.9327,186.1136,2400.0
2020-02-19 09:45:00,195.44,195.85,195.43,195.66,3600.0,186.1422,186.5327,186.1327,186.3517,3600.0
2020-02-19 09:50:00,195.89,195.89,195.04,195.17,16428.0,186.5708,186.5708,185.7612,185.885,16428.0
2020-02-19 09:55:00,195.13,195.32,195.12,195.24,2400.0,185.847,186.0279,185.8374,185.9517,2400.0
2020-02-19 10:00:00,195.33,195.44,195.33,195.44,600.0,186.0374,186.1422,186.0374,186.1422,600.0
2020-02-19 10:05:00,195.58,195.61,195.33,195.43,13872.0,186.2755,186.3041,186.0374,186.1327,13872.0
2020-02-19 10:10:00,195.65,195.69,195.46,195.46,3579.0,186.3422,186.3803,186.1613,186.1613,3579.0
2020-02-19 10:15:00,195.52,195.52,195.52,195.52,300.0,186.2184,186.2184,186.2184,186.2184,300.0
2020-02-19 10:20:00,195.66,195.9,195.66,195.9,1581.0,186.3517,186.5803,186.3517,186.5803,1581.0
2020-02-19 10:25:00,196.0,196.0,195.84,195.92,1848.0,186.6756,186.6756,186.5232,186.5994,1848.0
2020-02-19 10:30:00,195.79,195.98,195.75,195.9,2700.0,186.4756,186.6565,186.4375,186.5803,2700.0
2020-02-19 10:35:00,195.82,195.82,195.72,195.72,600.0,186.5041,186.5041,186.4089,186.4089,600.0
2020-02-19 10:40:00,195.84,195.92,195.83,195.91,1500.0,186.5232,186.5994,186.5137,186.5898,1500.0
2020-02-19 10:45:00,196.12,196.13,196.12,196.13,657.0,186.7899,186.7994,186.7899,186.7994,657.0
2020-02-19 10:50:00,196.27,196.29,196.21,196.21,3033.0,186.9327,186.9518,186.8756,186.8756,3033.0
2020-02-19 10:55:00,196.03,196.1,195.94,196.1,6150.0,186.7041,186.7708,186.6184,186.7708,6150.0
2020-02-19 11:00:00,196.04,196.04,195.75,195.75,5448.0,186.7137,186.7137,186.4375,186.4375,5448.0
2020-02-19 11:05:00,195.82,195.99,195.82,195.98,3111.0,186.5041,186.666,186.5041,186.6565,3111.0
2020-02-19 11:10:00,196.02,196.14,196.02,196.08,2700.0,186.6946,186.8089,186.6946,186.7518,2700.0
2020-02-19 11:15:00,196.07,196.07,196.01,196.01,1500.0,186.7422,186.7422,186.6851,186.6851,1500.0
2020-02-19 11:20:00,196.11,196.17,196.09,196.09,1296.0,186.7803,186.8375,186.7613,186.7613,1296.0
2020-02-19 11:25:00,196.1,196.42,196.07,196.3,2700.0,186.7708,187.0756,186.7422,186.9613,2700.0
2020-02-19 11:30:00,196.36,196.36,196.15,196.22,4530.0,187.0184,187.0184,186.8184,186.8851,4530.0
2020-02-19 11:35:00,196.19,196.19,196.04,196.05,4815.0,186.8565,186.8565,186.7137,186.7232,4815.0
2020-02-19 11:40:00,196.01,196.04,196.01,196.04,1200.0,186.6851,186.7137,186.6851,186.7137,1200.0
2020-02-19 11:45:00,195.97,195.97,195.89,195.92,4860.0,186.647,186.647,186.5708,186.5994,4860.0
2020-02-19 11:50:00,195.9,195.98,195.9,195.92,1200.0,186.5803,186.6565,186.5803,186.5994,1200.0
2020-02-19 11:55:00,195.91,195.92,195.76,195.76,4290.0,186.5898,186.5994,186.447,186.447,4290.0
2020-02-19 12:00:00,195.71,195.91,195.71,195.91,3303.0,186.3994,186.5898,186.3994,186.5898,3303.0
2020-02-19 12:05:00,195.92,195.92,195.82,195.82,1806.0,186.5994,186.5994,186.5041,186.5041,1806.0
2020-02-19 12:10:00,195.84,195.89,195.83,195.83,1620.0,186.5232,186.5708,186.5137,186.5137,1620.0
2020-02-19 12:15:00,195.88,195.96,195.88,195.96,1875.0,186.5613,186.6375,186.5613,186.6375,1875.0
2020-02-19 12:20:00,196.09,196.09,195.95,196.07,1200.0,186.7613,186.7613,186.6279,186.7422,1200.0
2020-02-19 12:25:00,196.13,196.13,196.01,196.01,2400.0,186.7994,186.7994,186.6851,186.6851,2400.0
2020-02-19 12:30:00,196.12,196.22,196.12,196.22,3300.0,186.7899,186.8851,186.7899,186.8851,3300.0
2020-02-19 12:35:00,196.29,196.33,196.22,196.33,3000.0,186.9518,186.9899,186.8851,186.9899,3000.0
2020-02-19 12:40:00,196.33,196.44,196.31,196.44,2925.0,186.9899,187.0946,186.9708,187.0946,2925.0
2020-02-19 12:45:00,196.42,196.88,196.42,196.88,12441.0,187.0756,187.5137,187.0756,187.5137,12441.0
2020-02-19 12:50:00,196.87,196.91,196.83,196.91,5325.0,187.5042,187.5423,187.4661,187.5423,5325.0
2020-02-19 12:55:00,196.81,197.03,196.75,197.02,9540.0,187.447,187.6566,187.3899,187.647,9540.0
2020-02-19 13:00:00,197.09,197.09,196.86,196.86,2400.0,187.7137,187.7137,187.4947,187.4947,2400.0
2020-02-19 13:05:00,196.94,197.02,196.9,197.02,4515.0,187.5708,187.647,187.5327,187.647,4515.0
2020-02-19 13:10:00,197.0,197.01,196.92,196.97,4956.0,187.628,187.6375,187.5518,187.5994,4956.0
2020-02-19 13:15:00,196.98,197.06,196.95,197.01,3936.0,187.6089,187.6851,187.5804,187.6375,3936.0
2020-02-19 13:20:00,197.01,197.02,196.97,196.97,1203.0,187.6375,187.647,187.5994,187.5994,1203.0
2020-02-19 13:25:00,197.01,197.11,196.98,197.05,4005.0,187.6375,187.7328,187.6089,187.6756,4005.0
2020-02-19 13:30:00,197.02,197.18,196.98,197.05,6600.0,187.647,187.7994,187.6089,187.6756,6600.0
2020-02-19 13:35:00,197.0,197.12,196.9,197.12,11670.0,187.628,187.7423,187.5327,187.7423,11670.0
2020-02-19 13:40:00,197.19,197.33,197.08,197.08,5253.0,187.809,187.9423,187.7042,187.7042,5253.0
2020-02-19 13:45:00,197.08,197.08,196.95,197.07,4881.0,187.7042,187.7042,187.5804,187.6947,4881.0
2020-02-19 13:50:00,197.1,197.1,197.03,197.05,1800.0,187.7232,187.7232,187.6566,187.6756,1800.0
2020-02-19 13:55:00,197.14,197.28,197.09,197.23,6849.0,187.7613,187.8947,187.7137,187.847,6849.0
2020-02-19 14:00:00,197.17,197.26,197.15,197.15,3852.0,187.7899,187.8756,187.7709,187.7709,3852.0
2020-02-19 14:05:00,197.27,197.46,197.21,197.33,6141.0,187.8851,188.0661,187.828,187.9423,6141.0
2020-02-19 14:10:00,197.29,197.29,197.12,197.12,5670.0,187.9042,187.9042,187.7423,187.7423,5670.0
2020-02-19 14:15:00,197.2,197.2,197.2,197.2,735.0,187.8185,187.8185,187.8185,187.8185,735.0
2020-02-19 14:20:00,197.21,197.21,196.79,196.79,5634.0,187.828,187.828,187.428,187.428,5634.0
2020-02-19 14:25:00,196.81,196.97,196.81,196.97,2373.0,187.447,187.5994,187.447,187.5994,2373.0
2020-02-19 14:30:00,196.97,197.02,196.89,196.89,3300.0,187.5994,187.647,187.5232,187.5232,3300.0
2020-02-19 14:35:00,196.91,196.91,196.68,196.81,7875.0,187.5423,187.5423,187.3232,187.447,7875.0
2020-02-19 14:40:00,196.86,196.89,196.81,196.81,3768.0,187.4947,187.5232,187.447,187.447,3768.0
2020-02-19 14:45:00,196.9,196.91,196.77,196.77,3348.0,187.5327,187.5423,187.4089,187.4089,3348.0
2020-02-19 14:50:00,196.7,196.74,196.67,196.7,2814.0,187.3423,187.3804,187.3137,187.3423,2814.0
2020-02-19 14:55:00,196.7,196.76,196.61,196.76,4233.0,187.3423,187.3994,187.2565,187.3994,4233.0
2020-02-19 15:00:00,196.77,196.89,196.75,196.75,3288.0,187.4089,187.5232,187.3899,187.3899,3288.0
2020-02-19 15:05:00,196.79,196.84,196.75,196.83,2100.0,187.428,187.4756,187.3899,187.4661,2100.0
2020-02-19 15:10:00,196.79,196.82,196.57,196.59,12843.0,187.428,187.4566,187.2184,187.2375,12843.0
2020-02-19 15:15:00,196.63,196.65,196.51,196.54,8730.0,187.2756,187.2946,187.1613,187.1899,8730.0
2020-02-19 15:20:00,196.51,196.53,196.34,196.43,16548.0,187.1613,187.1803,186.9994,187.0851,16548.0
2020-02-19 15:25:00,196.37,196.4,196.29,196.34,5118.0,187.028,187.0565,186.9518,186.9994,5118.0
2020-02-19 15:30:00,196.37,196.51,196.29,196.42,27675.0,187.028,187.1613,186.9518,187.0756,27675.0
2020-02-19 15:35:00,196.38,196.54,196.25,196.41,27333.0,187.0375,187.1899,186.9137,187.0661,27333.0
2020-02-19 15:40:00,196.39,196.4,196.24,196.29,9372.0,187.047,187.0565,186.9041,186.9518,9372.0
2020-02-19 15:45:00,196.27,196.44,196.12,196.4,13575.0,186.9327,187.0946,186.7899,187.0565,13575.0
2020-02-19 15:50:00,196.39,196.63,196.2,196.57,37107.0,187.047,187.2756,186.866,187.2184,37107.0
2020-02-19 15:55:00,196.53,196.63,196.32,196.35,41310.0,187.1803,187.2756,186.9803,187.0089,41310.0
2020-02-20 09:30:00,195.26,196.78,195.26,196.78,30540.0,185.9708,187.4185,185.9708,187.4185,30540.0
2020-02-20 09:35:00,196.71,196.9,196.17,196.29,3993.0,187.3518,187.5327,186.8375,186.9518,3993.0
2020-02-20 09:40:00,196.38,196.39,195.67,195.91,11157.0,187.0375,187.047,186.3613,186.5898,11157.0
2020-02-20 09:45:00,195.77,195.77,195.53,195.59,6333.0,186.4565,186.4565,186.2279,186.2851,6333.0
2020-02-20 09:50:00,195.67,196.22,195.67,196.22,7017.0,186.3613,186.8851,186.3613,186.8851,7017.0
2020-02-20 09:55:00,196.24,196.39,196.05,196.39,5358.0,186.9041,187.047,186.7232,187.047,5358.0
2020-02-20 10:00:00,196.2,196.96,196.2,196.96,11688.0,186.866,187.5899,186.866,187.5899,11688.0
2020-02-20 10:05:00,196.87,197.06,196.87,197.06,1200.0,187.5042,187.6851,187.5042,187.6851,1200.0
2020-02-20 10:10:00,196.95,197.04,196.82,196.82,1500.0,187.5804,187.6661,187.4566,187.4566,1500.0
2020-02-20 10:15:00,196.76,196.78,196.66,196.78,2727.0,187.3994,187.4185,187.3042,187.4185,2727.0
2020-02-20 10:20:00,196.72,196.75,196.67,196.75,1800.0,187.3613,187.3899,187.3137,187.3899,1800.0
2020-02-20 10:25:00,196.76,196.97,196.76,196.97,1443.0,187.3994,187.5994,187.3994,187.5994,1443.0
2020-02-20 10:30:00,196.76,196.84,196.76,196.84,1506.0,187.3994,187.4756,187.3994,187.4756,1506.0
2020-02-20 10:35:00,196.96,196.96,196.83,196.84,4953.0,187.5899,187.5899,187.4661,187.4756,4953.0
2020-02-20 10:40:00,196.76,196.98,196.76,196.98,600.0,187.3994,187.6089,187.3994,187.6089,600.0
2020-02-20 10:45:00,197.0,197.09,196.77,196.84,5151.0,187.628,187.7137,187.4089,187.4756,5151.0
2020-02-20 10:50:00,196.93,196.93,196.76,196.76,3006.0,187.5613,187.5613,187.3994,187.3994,3006.0
2020-02-20 10:55:00,196.8,196.8,196.56,196.56,9228.0,187.4375,187.4375,187.2089,187.2089,9228.0
2020-02-20 11:00:00,196.59,196.63,196.36,196.36,2277.0,187.2375,187.2756,187.0184,187.0184,2277.0
2020-02-20 11:05:00,196.46,196.46,196.23,196.23,3600.0,187.1137,187.1137,186.8946,186.8946,3600.0
2020-02-20 11:10:00,196.18,196.18,195.93,196.01,9072.0,186.847,186.847,186.6089,186.6851,9072.0
2020-02-20 11:15:00,196.11,196.11,195.53,195.76,12003.0,186.7803,186.7803,186.2279,186.447,12003.0
2020-02-20 11:20:00,195.75,195.82,195.66,195.66,5499.0,186.4375,186.5041,186.3517,186.3517,5499.0
2020-02-20 11:25:00,195.64,195.64,195.14,195.14,2400.0,186.3327,186.3327,185.8565,185.8565,2400.0
2020-02-20 11:30:00,194.98,194.98,193.66,193.92,9153.0,185.7041,185.7041,184.4469,184.6945,9153.0
2020-02-20 11:35:00,193.9,194.77,193.9,194.77,3771.0,184.6755,185.5041,184.6755,185.5041,3771.0
2020-02-20 11:40:00,194.62,194.72,194.52,194.72,2787.0,185.3612,185.4565,185.266,185.4565,2787.0
2020-02-20 11:45:00,194.34,194.42,194.04,194.19,2400.0,185.0945,185.1707,184.8088,184.9517,2400.0
2020-02-20 11:50:00,194.18,194.63,194.18,194.63,1200.0,184.9421,185.3707,184.9421,185.3707,1200.0
2020-02-20 11:55:00,194.78,194.78,194.3,194.42,1800.0,185.5136,185.5136,185.0564,185.1707,1800.0
2020-02-20 12:00:00,194.19,194.22,193.76,193.95,3555.0,184.9517,184.9802,184.5421,184.7231,3555.0
2020-02-20 12:05:00,193.85,193.92,193.47,193.48,6369.0,184.6278,184.6945,184.2659,184.2754,6369.0
2020-02-20 12:10:00,193.56,193.65,193.39,193.57,11877.0,184.3516,184.4374,184.1897,184.3612,11877.0
2020-02-20 12:15:00,193.42,193.68,193.33,193.53,8136.0,184.2183,184.4659,184.1326,184.3231,8136.0
2020-02-20 12:20:00,193.54,193.57,193.42,193.52,6000.0,184.3326,184.3612,184.2183,184.3135,6000.0
2020-02-20 12:25:00,193.52,193.7,193.52,193.58,7500.0,184.3135,184.485,184.3135,184.3707,7500.0
2020-02-20 12:30:00,193.56,193.56,193.37,193.56,3900.0,184.3516,184.3516,184.1707,184.3516,3900.0
2020-02-20 12:35:00,193.59,193.73,193.59,193.67,11100.0,184.3802,184.5136,184.3802,184.4564,11100.0
2020-02-20 12:40:00,193.69,193.69,193.47,193.56,10023.0,184.4755,184.4755,184.2659,184.3516,10023.0
2020-02-20 12:45:00,193.5,193.71,193.47,193.66,5460.0,184.2945,184.4945,184.2659,184.4469,5460.0
2020-02-20 12:50:00,193.66,193.66,193.66,193.66,0.0,184.4469,184.4469,184.4469,184.4469,0.0
2020-02-20 12:55:00,193.53,193.87,193.5,193.87,4950.0,184.3231,184.6469,184.2945,184.6469,4950.0
2020-02-20 13:00:00,193.8,193.86,193.79,193.86,4575.0,184.5802,184.6374,184.5707,184.6374,4575.0
2020-02-20 13:05:00,193.9,194.28,193.85,194.15,2733.0,184.6755,185.0374,184.6278,184.9136,2733.0
2020-02-20 13:10:00,194.28,194.56,194.28,194.56,1800.0,185.0374,185.3041,185.0374,185.3041,1800.0
2020-02-20 13:15:00,194.52,194.55,194.32,194.33,7149.0,185.266,185.2945,185.0755,185.085,7149.0
2020-02-20 13:20:00,194.42,194.42,194.32,194.4,4617.0,185.1707,185.1707,185.0755,185.1517,4617.0
2020-02-20 13:25:00,194.32,194.33,194.11,194.25,7185.0,185.0755,185.085,184.8755,185.0088,7185.0
2020-02-20 13:30:00,194.26,194.27,194.26,194.27,666.0,185.0183,185.0279,185.0183,185.0279,666.0
2020-02-20 13:35:00,194.29,194.32,194.08,194.11,3120.0,185.0469,185.0755,184.8469,184.8755,3120.0
2020-02-20 13:40:00,194.12,194.16,194.08,194.08,4500.0,184.885,184.9231,184.8469,184.8469,4500.0
2020-02-20 13:45:00,194.02,194.24,194.02,194.05,3141.0,184.7898,184.9993,184.7898,184.8183,3141.0
2020-02-20 13:50:00,194.08,194.08,193.81,193.81,4800.0,184.8469,184.8469,184.5897,184.5897,4800.0
2020-02-20 13:55:00,193.87,193.87,193.77,193.77,1800.0,184.6469,184.6469,184.5517,184.5517,1800.0
2020-02-20 14:00:00,193.77,194.06,193.77,194.06,1650.0,184.5517,184.8279,184.5517,184.8279,1650.0
2020-02-20 14:05:00,194.02,194.14,193.83,193.83,5115.0,184.7898,184.9041,184.6088,184.6088,5115.0
2020-02-20 14:10:00,194.03,194.12,194.03,194.07,1200.0,184.7993,184.885,184.7993,184.8374,1200.0
2020-02-20 14:15:00,194.2,194.2,194.03,194.03,1200.0,184.9612,184.9612,184.7993,184.7993,1200.0
2020-02-20 14:20:00,194.0,194.22,193.96,194.15,6900.0,184.7707,184.9802,184.7326,184.9136,6900.0
2020-02-20 14:25:00,194.22,194.35,194.07,194.07,5931.0,184.9802,185.1041,184.8374,184.8374,5931.0
2020-02-20 14:30:00,194.06,194.47,194.05,194.46,3063.0,184.8279,185.2184,184.8183,185.2088,3063.0
2020-02-20 14:35:00,194.38,194.47,194.36,194.36,1200.0,185.1326,185.2184,185.1136,185.1136,1200.0
2020-02-20 14:40:00,194.41,194.41,194.27,194.33,1410.0,185.1612,185.1612,185.0279,185.085,1410.0
2020-02-20 14:45:00,194.29,194.43,194.24,194.33,5421.0,185.0469,185.1803,184.9993,185.085,5421.0
2020-02-20 14:50:00,194.39,194.4,194.27,194.27,600.0,185.1422,185.1517,185.0279,185.0279,600.0
2020-02-20 14:55:00,194.39,194.39,194.06,194.06,2400.0,185.1422,185.1422,184.8279,184.8279,2400.0
2020-02-20 15:00:00,194.08,194.2,193.98,194.0,7296.0,184.8469,184.9612,184.7517,184.7707,7296.0
2020-02-20 15:05:00,193.93,194.13,193.78,193.78,5112.0,184.704,184.8945,184.5612,184.5612,5112.0
2020-02-20 15:10:00,193.78,193.78,193.64,193.71,2751.0,184.5612,184.5612,184.4278,184.4945,2751.0
2020-02-20 15:15:00,193.72,193.83,193.7,193.8,2703.0,184.504,184.6088,184.485,184.5802,2703.0
2020-02-20 15:20:00,194.02,194.18,193.99,194.14,5334.0,184.7898,184.9421,184.7612,184.9041,5334.0
2020-02-20 15:25:00,194.21,194.21,193.93,193.93,3717.0,184.9707,184.9707,184.704,184.704,3717.0
2020-02-20 15:30:00,194.01,194.18,194.01,194.18,1926.0,184.7802,184.9421,184.7802,184.9421,1926.0
2020-02-20 15:35:00,194.06,194.14,193.8,193.8,6012.0,184.8279,184.9041,184.5802,184.5802,6012.0
2020-02-20 15:40:00,193.89,194.23,193.89,194.23,6531.0,184.6659,184.9898,184.6659,184.9898,6531.0
2020-02-20 15:45:00,194.32,194.32,194.12,194.2,3900.0,185.0755,185.0755,184.885,184.9612,3900.0
2020-02-20 15:50:00,194.3,194.52,194.18,194.48,17121.0,185.0564,185.266,184.9421,185.2279,17121.0
2020-02-20 15:55:00,194.57,194.76,194.47,194.6,51789.0,185.3136,185.4946,185.2184,185.3422,51789.0
2020-02-21 09:30:00,193.44,194.09,193.44,193.86,58338.0,184.2374,184.8564,184.2374,184.6374,58338.0
2020-02-21 09:35:00,194.07,194.07,193.38,193.94,3216.0,184.8374,184.8374,184.1802,184.7136,3216.0
2020-02-21 09:40:00,193.84,193.84,193.09,193.15,3600.0,184.6183,184.6183,183.904,183.9611,3600.0
2020-02-21 09:45:00,193.23,193.28,192.96,192.98,4800.0,184.0373,184.085,183.7802,183.7992,4800.0
2020-02-21 09:50:00,193.14,193.14,192.89,192.96,5427.0,183.9516,183.9516,183.7135,183.7802,5427.0
2020-02-21 09:55:00,193.02,193.11,192.97,192.97,3600.0,183.8373,183.9231,183.7897,183.7897,3600.0
2020-02-21 10:00:00,193.03,193.15,193.0,193.12,3903.0,183.8469,183.9611,183.8183,183.9326,3903.0
2020-02-21 10:05:00,193.24,193.72,193.24,193.72,2100.0,184.0469,184.504,184.0469,184.504,2100.0
2020-02-21 10:10:00,193.72,193.9,193.55,193.9,3900.0,184.504,184.6755,184.3421,184.6755,3900.0
2020-02-21 10:15:00,193.94,194.14,193.83,194.14,930.0,184.7136,184.9041,184.6088,184.9041,930.0
2020-02-21 10:20:00,194.35,194.4,194.33,194.4,2181.0,185.1041,185.1517,185.085,185.1517,2181.0
2020-02-21 10:25:00,194.26,194.26,193.71,193.71,4098.0,185.0183,185.0183,184.4945,184.4945,4098.0
2020-02-21 10:30:00,193.55,193.57,193.4,193.4,2502.0,184.3421,184.3612,184.1993,184.1993,2502.0
2020-02-21 10:35:00,193.43,193.52,193.35,193.35,4806.0,184.2278,184.3135,184.1516,184.1516,4806.0
2020-02-21 10:40:00,193.28,193.28,193.05,193.05,4482.0,184.085,184.085,183.8659,183.8659,4482.0
2020-02-21 10:45:00,193.18,193.22,192.98,193.22,3921.0,183.9897,184.0278,183.7992,184.0278,3921.0
2020-02-21 10:50:00,193.22,193.28,193.15,193.25,3300.0,184.0278,184.085,183.9611,184.0564,3300.0
2020-02-21 10:55:00,193.4,193.4,193.08,193.18,53709.0,184.1993,184.1993,183.8945,183.9897,53709.0
2020-02-21 11:00:00,193.26,193.47,193.13,193.47,5769.0,184.0659,184.2659,183.9421,184.2659,5769.0
2020-02-21 11:05:00,193.44,193.44,193.42,193.44,8100.0,184.2374,184.2374,184.2183,184.2374,8100.0
2020-02-21 11:10:00,193.32,193.32,193.09,193.09,1578.0,184.1231,184.1231,183.904,183.904,1578.0
2020-02-21 11:15:00,192.96,193.11,192.94,193.07,2970.0,183.7802,183.9231,183.7611,183.885,2970.0
2020-02-21 11:20:00,193.06,193.08,192.94,192.94,1800.0,183.8754,183.8945,183.7611,183.7611,1800.0
2020-02-21 11:25:00,192.99,193.02,192.91,193.02,2508.0,183.8088,183.8373,183.7326,183.8373,2508.0
2020-02-21 11:30:00,193.15,193.2,193.14,193.14,2400.0,183.9611,184.0088,183.9516,183.9516,2400.0
2020-02-21 11:35:00,193.14,193.14,193.08,193.13,1500.0,183.9516,183.9516,183.8945,183.9421,1500.0
2020-02-21 11:40:00,193.1,193.1,192.95,192.95,2835.0,183.9135,183.9135,183.7707,183.7707,2835.0
2020-02-21 11:45:00,192.95,192.95,192.85,192.85,3000.0,183.7707,183.7707,183.6754,183.6754,3000.0
2020-02-21 11:50:00,192.88,193.03,192.84,192.99,4650.0,183.704,183.8469,183.6659,183.8088,4650.0
2020-02-21 11:55:00,193.03,193.08,192.89,192.89,4578.0,183.8469,183.8945,183.7135,183.7135,4578.0
2020-02-21 12:00:00,192.82,192.91,192.82,192.91,1200.0,183.6468,183.7326,183.6468,183.7326,1200.0
2020-02-21 12:05:00,192.94,193.0,192.94,192.95,1671.0,183.7611,183.8183,183.7611,183.7707,1671.0
2020-02-21 12:10:00,192.93,192.93,192.84,192.86,1644.0,183.7516,183.7516,183.6659,183.6849,1644.0
2020-02-21 12:15:00,192.9,192.9,192.73,192.73,2100.0,183.723,183.723,183.5611,183.5611,2100.0
2020-02-21 12:20:00,192.91,192.92,192.91,192.91,2715.0,183.7326,183.7421,183.7326,183.7326,2715.0
2020-02-21 12:25:00,192.88,192.91,192.88,192.91,1500.0,183.704,183.7326,183.704,183.7326,1500.0
2020-02-21 12:30:00,192.95,193.04,192.95,193.04,600.0,183.7707,183.8564,183.7707,183.8564,600.0
2020-02-21 12:35:00,193.01,193.03,192.99,193.03,2529.0,183.8278,183.8469,183.8088,183.8469,2529.0
2020-02-21 12:40:00,193.06,193.06,192.97,192.97,1818.0,183.8754,183.8754,183.7897,183.7897,1818.0
2020-02-21 12:45:00,192.95,192.95,192.75,192.75,4473.0,183.7707,183.7707,183.5802,183.5802,4473.0
2020-02-21 12:50:00,192.83,192.85,192.81,192.81,2862.0,183.6564,183.6754,183.6373,183.6373,2862.0
2020-02-21 12:55:00,192.83,192.89,192.73,192.79,7869.0,183.6564,183.7135,183.5611,183.6183,7869.0
2020-02-21 13:00:00,192.79,192.86,192.72,192.86,3897.0,183.6183,183.6849,183.5516,183.6849,3897.0
2020-02-21 13:05:00,192.87,192.87,192.87,192.87,900.0,183.6945,183.6945,183.6945,183.6945,900.0
2020-02-21 13:10:00,192.77,192.77,192.54,192.62,13542.0,183.5992,183.5992,183.3802,183.4564,13542.0
2020-02-21 13:15:00,192.69,192.74,192.53,192.54,13320.0,183.523,183.5707,183.3706,183.3802,13320.0
2020-02-21 13:20:00,192.51,192.51,192.11,192.11,22335.0,183.3516,183.3516,182.9706,182.9706,22335.0
2020-02-21 13:25:00,192.08,192.66,192.08,192.6,13065.0,182.9421,183.4945,182.9421,183.4373,13065.0
2020-02-21 13:30:00,192.51,192.56,192.34,192.45,11115.0,183.3516,183.3992,183.1897,183.2945,11115.0
2020-02-21 13:35:00,192.49,192.54,192.42,192.44,3609.0,183.3325,183.3802,183.2659,183.2849,3609.0
2020-02-21 13:40:00,192.54,192.78,192.53,192.68,2400.0,183.3802,183.6088,183.3706,183.5135,2400.0
2020-02-21 13:45:00,192.69,192.7,192.61,192.62,2100.0,183.523,183.5326,183.4468,183.4564,2100.0
2020-02-21 13:50:00,192.62,192.62,192.33,192.33,4500.0,183.4564,183.4564,183.1802,183.1802,4500.0
2020-02-21 13:55:00,192.35,192.35,192.29,192.3,900.0,183.1992,183.1992,183.1421,183.1516,900.0
2020-02-21 14:00:00,192.3,192.42,192.3,192.4,4800.0,183.1516,183.2659,183.1516,183.2468,4800.0
2020-02-21 14:05:00,192.39,192.4,192.25,192.25,2739.0,183.2373,183.2468,183.104,183.104,2739.0
2020-02-21 14:10:00,192.34,192.5,192.27,192.27,5424.0,183.1897,183.3421,183.123,183.123,5424.0
2020-02-21 14:15:00,192.31,192.31,192.15,192.17,1800.0,183.1611,183.1611,183.0087,183.0278,1800.0
2020-02-21 14:20:00,192.17,192.28,192.06,192.15,5772.0,183.0278,183.1325,182.923,183.0087,5772.0
2020-02-21 14:25:00,192.16,192.62,192.15,192.62,5073.0,183.0182,183.4564,183.0087,183.4564,5073.0
2020-02-21 14:30:00,192.65,192.65,192.47,192.47,1200.0,183.4849,183.4849,183.3135,183.3135,1200.0
2020-02-21 14:35:00,192.47,192.5,192.31,192.36,3642.0,183.3135,183.3421,183.1611,183.2087,3642.0
2020-02-21 14:40:00,192.29,192.38,192.25,192.28,5700.0,183.1421,183.2278,183.104,183.1325,5700.0
2020-02-21 14:45:00,192.28,192.28,192.16,192.25,3900.0,183.1325,183.1325,183.0182,183.104,3900.0
2020-02-21 14:50:00,192.18,192.23,192.06,192.12,7308.0,183.0373,183.0849,182.923,182.9801,7308.0
2020-02-21 14:55:00,192.1,192.25,192.1,192.11,3600.0,182.9611,183.104,182.9611,182.9706,3600.0
2020-02-21 15:00:00,192.11,192.15,192.0,192.0,8709.0,182.9706,183.0087,182.8659,182.8659,8709.0
2020-02-21 15:05:00,192.04,192.04,191.79,191.79,12312.0,182.904,182.904,182.6658,182.6658,12312.0
2020-02-21 15:10:00,191.94,191.98,191.89,191.89,2775.0,182.8087,182.8468,182.7611,182.7611,2775.0
2020-02-21 15:15:00,191.93,191.93,191.46,191.5,9471.0,182.7992,182.7992,182.3515,182.3896,9471.0
2020-02-21 15:20:00,191.51,191.63,191.42,191.56,13617.0,182.3992,182.5135,182.3135,182.4468,13617.0
2020-02-21 15:25:00,191.6,191.6,191.45,191.45,7173.0,182.4849,182.4849,182.342,182.342,7173.0
2020-02-21 15:30:00,191.55,191.56,191.22,191.24,9897.0,182.4373,182.4468,182.123,182.142,9897.0
2020-02-21 15:35:00,191.33,191.45,191.08,191.15,12459.0,182.2277,182.342,181.9896,182.0563,12459.0
2020-02-21 15:40:00,191.2,191.31,191.2,191.31,8400.0,182.1039,182.2087,182.1039,182.2087,8400.0
2020-02-21 15:45:00,191.37,191.56,191.24,191.28,21018.0,182.2658,182.4468,182.142,182.1801,21018.0
2020-02-21 15:50:00,191.24,191.43,191.23,191.23,36345.0,182.142,182.323,182.1325,182.1325,36345.0
2020-02-21 15:55:00,191.21,191.27,190.8,191.2,62412.0,182.1134,182.1706,181.7229,182.1039,62412.0
2020-02-24 09:30:00,187.12,187.43,185.67,187.18,92100.0,178.218,178.5133,176.837,178.2752,92100.0
2020-02-24 09:35:00,187.07,187.75,187.07,187.61,9996.0,178.1704,178.818,178.1704,178.6847,9996.0
2020-02-24 09:40:00,187.64,188.38,187.18,187.43,22113.0,178.7133,179.4181,178.2752,178.5133,22113.0
2020-02-24 09:45:00,187.1,189.08,187.09,188.82,6069.0,178.199,180.0848,178.1894,179.8371,6069.0
2020-02-24 09:50:00,189.31,189.44,188.0,188.0,11928.0,180.3038,180.4276,179.0562,179.0562,11928.0
2020-02-24 09:55:00,188.53,188.6,188.32,188.53,16161.0,179.5609,179.6276,179.3609,179.5609,16161.0
2020-02-24 10:00:00,188.55,189.27,188.54,189.2,11376.0,179.58,180.2657,179.5705,180.1991,11376.0
2020-02-24 10:05:00,189.26,189.34,188.68,188.69,7686.0,180.2562,180.3324,179.7038,179.7133,7686.0
2020-02-24 10:10:00,188.81,189.0,188.62,188.9,4500.0,179.8276,180.0086,179.6467,179.9133,4500.0
2020-02-24 10:15:00,188.88,189.03,188.59,188.6,7941.0,179.8943,180.0372,179.6181,179.6276,7941.0
2020-02-24 10:20:00,188.76,188.76,188.39,188.49,6999.0,179.78,179.78,179.4276,179.5228,6999.0
2020-02-24 10:25:00,188.47,188.78,188.47,188.72,3675.0,179.5038,179.799,179.5038,179.7419,3675.0
2020-02-24 10:30:00,188.72,188.72,188.34,188.34,5700.0,179.7419,179.7419,179.38,179.38,5700.0
2020-02-24 10:35:00,188.55,188.55,188.22,188.28,4293.0,179.58,179.58,179.2657,179.3228,4293.0
2020-02-24 10:40:00,188.22,188.28,188.0,188.22,9693.0,179.2657,179.3228,179.0562,179.2657,9693.0
2020-02-24 10:45:00,188.27,188.31,188.12,188.31,8004.0,179.3133,179.3514,179.1704,179.3514,8004.0
2020-02-24 10:50:00,188.51,188.72,188.51,188.7,4650.0,179.5419,179.7419,179.5419,179.7229,4650.0
2020-02-24 10:55:00,188.71,188.83,188.56,188.79,5400.0,179.7324,179.8467,179.5895,179.8086,5400.0
2020-02-24 11:00:00,188.82,189.19,188.76,188.77,13659.0,179.8371,180.1895,179.78,179.7895,13659.0
2020-02-24 11:05:00,188.75,189.18,188.75,189.11,2100.0,179.7705,180.18,179.7705,180.1133,2100.0
2020-02-24 11:10:00,189.18,189.65,189.18,189.27,8379.0,180.18,180.6277,180.18,180.2657,8379.0
2020-02-24 11:15:00,189.52,189.85,189.52,189.79,3600.0,180.5038,180.8181,180.5038,180.761,3600.0
2020-02-24 11:20:00,189.74,189.86,189.37,189.44,14001.0,180.7134,180.8277,180.361,180.4276,14001.0
2020-02-24 11:25:00,189.43,189.64,189.33,189.62,9969.0,180.4181,180.6181,180.3229,180.5991,9969.0
2020-02-24 11:30:00,189.46,189.57,189.16,189.41,7500.0,180.4467,180.5515,180.161,180.3991,7500.0
2020-02-24 11:35:00,189.26,189.7,189.26,189.64,4821.0,180.2562,180.6753,180.2562,180.6181,4821.0
2020-02-24 11:40:00,189.53,189.54,189.12,189.16,3300.0,180.5134,180.5229,180.1229,180.161,3300.0
2020-02-24 11:45:00,189.14,189.16,188.87,188.87,2700.0,180.1419,180.161,179.8848,179.8848,2700.0
2020-02-24 11:50:00,188.92,189.17,188.83,189.17,2400.0,179.9324,180.1705,179.8467,180.1705,2400.0
2020-02-24 11:55:00,189.17,189.41,189.11,189.33,5211.0,180.1705,180.3991,180.1133,180.3229,5211.0
2020-02-24 12:00:00,189.25,189.37,189.0,189.0,18690.0,180.2467,180.361,180.0086,180.0086,18690.0
2020-02-24 12:05:00,188.96,188.96,188.71,188.71,81255.0,179.9705,179.9705,179.7324,179.7324,81255.0
2020-02-24 12:10:00,188.79,188.91,188.38,188.41,23826.0,179.8086,179.9229,179.4181,179.4466,23826.0
2020-02-24 12:15:00,188.49,188.95,188.46,188.95,11490.0,179.5228,179.961,179.4943,179.961,11490.0
2020-02-24 12:20:00,188.9,188.92,188.54,188.54,3027.0,179.9133,179.9324,179.5705,179.5705,3027.0
2020-02-24 12:25:00,188.5,188.79,188.5,188.71,2646.0,179.5324,179.8086,179.5324,179.7324,2646.0
2020-02-24 12:30:00,188.7,188.7,188.4,188.41,6000.0,179.7229,179.7229,179.4371,179.4466,6000.0
2020-02-24 12:35:00,188.47,188.88,188.47,188.88,6600.0,179.5038,179.8943,179.5038,179.8943,6600.0
2020-02-24 12:40:00,189.01,189.01,188.77,188.77,3450.0,180.0181,180.0181,179.7895,179.7895,3450.0
2020-02-24 12:45:00,188.75,188.75,188.53,188.62,4953.0,179.7705,179.7705,179.5609,179.6467,4953.0
2020-02-24 12:50:00,188.55,188.59,188.34,188.59,5250.0,179.58,179.6181,179.38,179.6181,5250.0
2020-02-24 12:55:00,188.58,188.59,188.3,188.33,7263.0,179.6086,179.6181,179.3419,179.3705,7263.0
2020-02-24 13:00:00,188.14,188.14,187.96,188.02,9621.0,179.1895,179.1895,179.0181,179.0752,9621.0
2020-02-24 13:05:00,188.08,188.17,187.97,187.97,5901.0,179.1323,179.2181,179.0276,179.0276,5901.0
2020-02-24 13:10:00,187.93,187.99,187.69,187.99,13056.0,178.9895,179.0466,178.7609,179.0466,13056.0
2020-02-24 13:15:00,187.89,187.98,187.74,187.98,9900.0,178.9514,179.0371,178.8085,179.0371,9900.0
2020-02-24 13:20:00,188.05,188.21,188.05,188.14,2448.0,179.1038,179.2562,179.1038,179.1895,2448.0
2020-02-24 13:25:00,188.24,188.38,188.15,188.38,67275.0,179.2847,179.4181,179.199,179.4181,67275.0
2020-02-24 13:30:00,188.3,188.49,188.19,188.43,6150.0,179.3419,179.5228,179.2371,179.4657,6150.0
2020-02-24 13:35:00,188.46,188.68,188.46,188.67,2448.0,179.4943,179.7038,179.4943,179.6943,2448.0
2020-02-24 13:40:00,188.8,188.91,188.68,188.76,21882.0,179.8181,179.9229,179.7038,179.78,21882.0
2020-02-24 13:45:00,188.87,189.08,188.78,189.02,36876.0,179.8848,180.0848,179.799,180.0276,36876.0
2020-02-24 13:50:00,189.13,189.13,189.0,189.07,1638.0,180.1324,180.1324,180.0086,180.0752,1638.0
2020-02-24 13:55:00,189.0,189.0,188.68,188.81,35100.0,180.0086,180.0086,179.7038,179.8276,35100.0
2020-02-24 14:00:00,188.83,189.03,188.8,189.02,6906.0,179.8467,180.0372,179.8181,180.0276,6906.0
2020-02-24 14:05:00,189.03,189.23,188.66,188.66,7731.0,180.0372,180.2276,179.6848,179.6848,7731.0
2020-02-24 14:10:00,188.77,188.77,188.63,188.74,2400.0,179.7895,179.7895,179.6562,179.7609,2400.0
2020-02-24 14:15:00,188.74,188.99,188.72,188.72,4731.0,179.7609,179.9991,179.7419,179.7419,4731.0
2020-02-24 14:20:00,189.15,189.46,189.15,189.46,3324.0,180.1514,180.4467,180.1514,180.4467,3324.0
2020-02-24 14:25:00,189.46,189.67,189.32,189.32,8595.0,180.4467,180.6467,180.3134,180.3134,8595.0
2020-02-24 14:30:00,189.37,189.46,189.33,189.42,7434.0,180.361,180.4467,180.3229,180.4086,7434.0
2020-02-24 14:35:00,189.36,189.54,189.21,189.54,4905.0,180.3515,180.5229,180.2086,180.5229,4905.0
2020-02-24 14:40:00,189.54,189.64,189.45,189.64,3600.0,180.5229,180.6181,180.4372,180.6181,3600.0
2020-02-24 14:45:00,189.69,189.7,189.61,189.66,3003.0,180.6658,180.6753,180.5896,180.6372,3003.0
2020-02-24 14:50:00,189.72,190.0,189.65,189.92,4173.0,180.6943,180.961,180.6277,180.8848,4173.0
2020-02-24 14:55:00,189.9,190.24,189.9,190.06,6069.0,180.8658,181.1896,180.8658,181.0182,6069.0
2020-02-24 15:00:00,190.19,190.66,190.12,190.53,7332.0,181.142,181.5896,181.0753,181.4658,7332.0
2020-02-24 15:05:00,190.49,190.54,190.34,190.52,4797.0,181.4277,181.4753,181.2848,181.4563,4797.0
2020-02-24 15:10:00,190.37,190.38,189.88,189.92,5466.0,181.3134,181.3229,180.8467,180.8848,5466.0
2020-02-24 15:15:00,190.0,190.13,189.9,190.01,6456.0,180.961,181.0848,180.8658,180.9705,6456.0
2020-02-24 15:20:00,190.0,190.24,190.0,190.12,4500.0,180.961,181.1896,180.961,181.0753,4500.0
2020-02-24 15:25:00,190.03,190.16,189.97,189.98,6936.0,180.9896,181.1134,180.9324,180.942,6936.0
2020-02-24 15:30:00,189.96,190.04,189.75,189.88,12891.0,180.9229,180.9991,180.7229,180.8467,12891.0
2020-02-24 15:35:00,189.91,189.91,189.62,189.76,7854.0,180.8753,180.8753,180.5991,180.7324,7854.0
2020-02-24 15:40:00,189.76,189.76,189.56,189.6,11718.0,180.7324,180.7324,180.5419,180.58,11718.0
2020-02-24 15:45:00,189.65,189.97,189.65,189.78,13323.0,180.6277,180.9324,180.6277,180.7515,13323.0
2020-02-24 15:50:00,189.7,189.77,188.83,188.89,25815.0,180.6753,180.7419,179.8467,179.9038,25815.0
2020-02-24 15:55:00,188.93,189.06,188.86,188.88,63360.0,179.9419,180.0657,179.8752,179.8943,63360.0
2020-02-25 09:30:00,189.93,189.98,189.5,189.76,14406.0,180.8943,180.942,180.4848,180.7324,14406.0
2020-02-25 09:35:00,190.11,190.27,190.07,190.07,1500.0,181.0658,181.2182,181.0277,181.0277,1500.0
2020-02-25 09:40:00,189.92,189.94,189.02,189.13,31359.0,180.8848,180.9039,180.0276,180.1324,31359.0
2020-02-25 09:45:00,189.03,189.09,188.58,188.58,1500.0,180.0372,180.0943,179.6086,179.6086,1500.0
2020-02-25 09:50:00,188.78,188.88,188.58,188.88,1707.0,179.799,179.8943,179.6086,179.8943,1707.0
2020-02-25 09:55:00,189.27,189.38,189.2,189.38,1125.0,180.2657,180.3705,180.1991,180.3705,1125.0
2020-02-25 10:00:00,189.13,189.38,189.13,189.27,3300.0,180.1324,180.3705,180.1324,180.2657,3300.0
2020-02-25 10:05:00,189.02,189.57,188.99,189.37,7800.0,180.0276,180.5515,179.9991,180.361,7800.0
2020-02-25 10:10:00,189.28,189.32,189.09,189.22,11655.0,180.2753,180.3134,180.0943,180.2181,11655.0
2020-02-25 10:15:00,189.13,189.13,188.86,188.86,2700.0,180.1324,180.1324,179.8752,179.8752,2700.0
2020-02-25 10:20:00,188.8,188.82,188.21,188.22,37236.0,179.8181,179.8371,179.2562,179.2657,37236.0
2020-02-25 10:25:00,188.12,188.16,187.7,188.01,10854.0,179.1704,179.2085,178.7704,179.0657,10854.0
2020-02-25 10:30:00,187.98,188.21,187.51,188.07,7380.0,179.0371,179.2562,178.5895,179.1228,7380.0
2020-02-25 10:35:00,187.98,188.21,187.68,188.21,7500.0,179.0371,179.2562,178.7514,179.2562,7500.0
2020-02-25 10:40:00,188.04,188.42,187.85,188.38,7359.0,179.0942,179.4562,178.9133,179.4181,7359.0
2020-02-25 10:45:00,188.38,188.48,187.77,187.84,11463.0,179.4181,179.5133,178.8371,178.9038,11463.0
2020-02-25 10:50:00,187.77,187.84,187.18,187.49,96729.0,178.8371,178.9038,178.2752,178.5704,96729.0
2020-02-25 10:55:00,187.49,187.76,187.41,187.63,4800.0,178.5704,178.8276,178.4942,178.7038,4800.0
2020-02-25 11:00:00,187.98,187.98,187.73,187.74,1200.0,179.0371,179.0371,178.799,178.8085,1200.0
2020-02-25 11:05:00,187.42,187.76,187.2,187.3,12264.0,178.5037,178.8276,178.2942,178.3895,12264.0
2020-02-25 11:10:00,187.38,187.65,187.37,187.39,5886.0,178.4656,178.7228,178.4561,178.4752,5886.0
2020-02-25 11:15:00,187.39,187.39,186.8,186.96,5769.0,178.4752,178.4752,177.9132,178.0656,5769.0
2020-02-25 11:20:00,186.87,186.96,186.73,186.9,6600.0,177.9799,178.0656,177.8466,178.0085,6600.0
2020-02-25 11:25:00,186.95,187.51,186.95,187.42,8292.0,178.0561,178.5895,178.0561,178.5037,8292.0
2020-02-25 11:30:00,187.48,187.81,187.36,187.65,22038.0,178.5609,178.8752,178.4466,178.7228,22038.0
2020-02-25 11:35:00,187.46,187.53,187.15,187.33,6000.0,178.5418,178.6085,178.2466,178.418,6000.0
2020-02-25 11:40:00,187.41,187.41,186.85,186.85,2709.0,178.4942,178.4942,177.9609,177.9609,2709.0
2020-02-25 11:45:00,186.98,187.69,186.98,187.51,9993.0,178.0847,178.7609,178.0847,178.5895,9993.0
2020-02-25 11:50:00,187.67,187.84,187.53,187.83,2709.0,178.7419,178.9038,178.6085,178.8942,2709.0
2020-02-25 11:55:00,187.7,187.77,187.53,187.61,5700.0,178.7704,178.8371,178.6085,178.6847,5700.0
2020-02-25 12:00:00,187.68,187.8,187.49,187.76,7548.0,178.7514,178.8657,178.5704,178.8276,7548.0
2020-02-25 12:05:00,187.6,187.8,187.49,187.8,3600.0,178.6752,178.8657,178.5704,178.8657,3600.0
2020-02-25 12:10:00,187.75,187.84,187.71,187.77,9183.0,178.818,178.9038,178.7799,178.8371,9183.0
2020-02-25 12:15:00,187.42,187.45,187.22,187.22,2451.0,178.5037,178.5323,178.3133,178.3133,2451.0
2020-02-25 12:20:00,187.25,187.33,187.01,187.12,5100.0,178.3418,178.418,178.1133,178.218,5100.0
2020-02-25 12:25:00,187.15,187.5,186.9,187.5,12300.0,178.2466,178.5799,178.0085,178.5799,12300.0
2020-02-25 12:30:00,187.47,187.75,187.38,187.75,7200.0,178.5514,178.818,178.4656,178.818,7200.0
2020-02-25 12:35:00,187.92,188.01,187.8,187.9,8400.0,178.98,179.0657,178.8657,178.9609,8400.0
2020-02-25 12:40:00,187.95,188.0,187.27,187.27,20043.0,179.0085,179.0562,178.3609,178.3609,20043.0
2020-02-25 12:45:00,187.38,187.47,186.93,187.39,13065.0,178.4656,178.5514,178.0371,178.4752,13065.0
2020-02-25 12:50:00,187.21,188.0,187.21,187.88,11940.0,178.3037,179.0562,178.3037,178.9419,11940.0
2020-02-25 12:55:00,187.91,187.97,187.58,187.58,7800.0,178.9704,179.0276,178.6561,178.6561,7800.0
2020-02-25 13:00:00,187.63,188.1,187.39,187.82,15072.0,178.7038,179.1514,178.4752,178.8847,15072.0
2020-02-25 13:05:00,188.0,188.0,187.82,187.88,5400.0,179.0562,179.0562,178.8847,178.9419,5400.0
2020-02-25 13:10:00,188.16,188.16,187.88,187.94,10005.0,179.2085,179.2085,178.9419,178.999,10005.0
2020-02-25 13:15:00,188.0,188.16,187.77,188.16,16377.0,179.0562,179.2085,178.8371,179.2085,16377.0
2020-02-25 13:20:00,187.98,188.06,187.9,188.0,4800.0,179.0371,179.1133,178.9609,179.0562,4800.0
2020-02-25 13:25:00,187.95,188.17,187.94,187.96,4800.0,179.0085,179.2181,178.999,179.0181,4800.0
2020-02-25 13:30:00,187.86,188.0,187.74,187.84,13467.0,178.9228,179.0562,178.8085,178.9038,13467.0
2020-02-25 13:35:00,187.9,187.98,187.62,187.87,12768.0,178.9609,179.0371,178.6942,178.9323,12768.0
2020-02-25 13:40:00,187.97,187.99,187.66,187.92,9345.0,179.0276,179.0466,178.7323,178.98,9345.0
2020-02-25 13:45:00,187.97,188.0,187.75,187.94,12000.0,179.0276,179.0562,178.818,178.999,12000.0
2020-02-25 13:50:00,187.99,188.33,187.74,188.1,21543.0,179.0466,179.3705,178.8085,179.1514,21543.0
2020-02-25 13:55:00,188.06,188.3,187.83,187.83,16500.0,179.1133,179.3419,178.8942,178.8942,16500.0
2020-02-25 14:00:00,187.82,187.85,187.27,187.27,8100.0,178.8847,178.9133,178.3609,178.3609,8100.0
2020-02-25 14:05:00,187.32,187.45,186.5,186.5,20178.0,178.4085,178.5323,177.6275,177.6275,20178.0
2020-02-25 14:10:00,186.67,187.61,186.55,187.2,21450.0,177.7894,178.6847,177.6751,178.2942,21450.0
2020-02-25 14:15:00,187.29,187.39,186.52,187.17,13509.0,178.3799,178.4752,177.6466,178.2656,13509.0
2020-02-25 14:20:00,187.18,187.36,186.29,186.35,27915.0,178.2752,178.4466,177.4275,177.4846,27915.0
2020-02-25 14:25:00,186.31,186.58,185.84,185.84,25995.0,177.4466,177.7037,176.9989,176.9989,25995.0
2020-02-25 14:30:00,186.14,186.57,185.44,186.51,37929.0,177.2846,177.6942,176.6179,177.637,37929.0
2020-02-25 14:35:00,186.29,186.33,185.44,185.81,20427.0,177.4275,177.4656,176.6179,176.9703,20427.0
2020-02-25 14:40:00,185.74,187.07,185.66,186.77,22143.0,176.9037,178.1704,176.8275,177.8847,22143.0
2020-02-25 14:45:00,186.72,187.87,186.6,187.49,30201.0,177.837,178.9323,177.7228,178.5704,30201.0
2020-02-25 14:50:00,187.37,188.29,187.08,188.16,18954.0,178.4561,179.3324,178.1799,179.2085,18954.0
2020-02-25 14:55:00,188.3,188.34,187.16,187.21,34890.0,179.3419,179.38,178.2561,178.3037,34890.0
2020-02-25 15:00:00,187.2,188.12,187.0,187.34,24846.0,178.2942,179.1704,178.1037,178.4276,24846.0
2020-02-25 15:05:00,187.33,188.15,187.14,187.5,27489.0,178.418,179.199,178.2371,178.5799,27489.0
2020-02-25 15:10:00,187.26,187.32,186.72,186.96,24963.0,178.3514,178.4085,177.837,178.0656,24963.0
2020-02-25 15:15:00,186.71,187.04,186.65,186.73,27612.0,177.8275,178.1418,177.7704,177.8466,27612.0
2020-02-25 15:20:00,186.83,186.85,185.82,185.82,28005.0,177.9418,177.9609,176.9799,176.9799,28005.0
2020-02-25 15:25:00,185.82,186.12,185.7,185.92,19149.0,176.9799,177.2656,176.8656,177.0751,19149.0
2020-02-25 15:30:00,185.87,185.91,184.75,184.95,36990.0,177.0275,177.0656,175.9608,176.1513,36990.0
2020-02-25 15:35:00,184.85,184.95,184.21,184.47,34584.0,176.056,176.1513,175.4465,175.6941,34584.0
2020-02-25 15:40:00,184.46,185.19,184.46,184.75,29940.0,175.6846,176.3798,175.6846,175.9608,29940.0
2020-02-25 15:45:00,184.79,185.35,184.73,184.84,38280.0,175.9989,176.5322,175.9417,176.0465,38280.0
2020-02-25 15:50:00,184.7,184.82,183.7,183.7,66288.0,175.9131,176.0274,174.9607,174.9607,66288.0
2020-02-25 15:55:00,183.75,184.02,183.42,183.56,151938.0,175.0083,175.2655,174.694,174.8274,151938.0
2020-02-26 09:30:00,185.05,186.06,184.09,185.36,31401.0,176.2465,177.2084,175.3322,176.5417,31401.0
2020-02-26 09:35:00,185.39,185.87,185.21,185.45,18804.0,176.5703,177.0275,176.3989,176.6275,18804.0
2020-02-26 09:40:00,185.45,187.46,185.35,186.72,35130.0,176.6275,178.5418,176.5322,177.837,35130.0
2020-02-26 09:45:00,186.72,186.72,186.11,186.67,20961.0,177.837,177.837,177.2561,177.7894,20961.0
2020-02-26 09:50:00,186.67,186.93,185.92,186.1,19551.0,177.7894,178.0371,177.0751,177.2465,19551.0
2020-02-26 09:55:00,186.11,186.48,186.05,186.47,7509.0,177.2561,177.6085,177.1989,177.5989,7509.0
2020-02-26 10:00:00,186.47,186.85,186.4,186.55,18225.0,177.5989,177.9609,177.5323,177.6751,18225.0
2020-02-26 10:05:00,186.45,186.45,186.01,186.25,10065.0,177.5799,177.5799,177.1608,177.3894,10065.0
2020-02-26 10:10:00,186.31,187.52,186.31,187.52,21216.0,177.4466,178.599,177.4466,178.599,21216.0
2020-02-26 10:15:00,187.27,187.72,187.27,187.65,14316.0,178.3609,178.7895,178.3609,178.7228,14316.0
2020-02-26 10:20:00,187.66,187.78,187.47,187.47,7668.0,178.7323,178.8466,178.5514,178.5514,7668.0
2020-02-26 10:25:00,187.61,187.97,187.57,187.57,11427.0,178.6847,179.0276,178.6466,178.6466,11427.0
2020-02-26 10:30:00,187.33,187.56,187.22,187.56,3750.0,178.418,178.6371,178.3133,178.6371,3750.0
2020-02-26 10:35:00,187.59,187.66,187.32,187.47,11214.0,178.6657,178.7323,178.4085,178.5514,11214.0
2020-02-26 10:40:00,187.56,187.76,187.56,187.76,1842.0,178.6371,178.8276,178.6371,178.8276,1842.0
2020-02-26 10:45:00,187.83,188.21,187.83,188.17,13116.0,178.8942,179.2562,178.8942,179.2181,13116.0
2020-02-26 10:50:00,188.32,188.38,188.18,188.21,6870.0,179.3609,179.4181,179.2276,179.2562,6870.0
2020-02-26 10:55:00,188.31,188.32,187.71,187.81,6081.0,179.3514,179.3609,178.7799,178.8752,6081.0
2020-02-26 11:00:00,187.84,187.84,187.21,187.7,20517.0,178.9038,178.9038,178.3037,178.7704,20517.0
2020-02-26 11:05:00,187.66,187.72,187.14,187.14,7632.0,178.7323,178.7895,178.2371,178.2371,7632.0
2020-02-26 11:10:00,186.99,187.19,186.99,187.14,7125.0,178.0942,178.2847,178.0942,178.2371,7125.0
2020-02-26 11:15:00,187.25,187.72,187.25,187.62,10905.0,178.3418,178.7895,178.3418,178.6942,10905.0
2020-02-26 11:20:00,187.77,188.04,187.77,188.01,15591.0,178.8371,179.0942,178.8371,179.0657,15591.0
2020-02-26 11:25:00,188.09,188.33,188.08,188.14,11070.0,179.1419,179.3705,179.1323,179.1895,11070.0
2020-02-26 11:30:00,188.13,188.16,187.79,187.89,6321.0,179.18,179.2085,178.8561,178.9514,6321.0
2020-02-26 11:35:00,187.79,187.79,187.66,187.7,4323.0,178.8561,178.8561,178.7323,178.7704,4323.0
2020-02-26 11:40:00,187.87,187.9,187.56,187.56,5274.0,178.9323,178.9609,178.6371,178.6371,5274.0
2020-02-26 11:45:00,187.52,187.52,187.25,187.39,4086.0,178.599,178.599,178.3418,178.4752,4086.0
2020-02-26 11:50:00,187.14,187.14,186.76,186.87,4110.0,178.2371,178.2371,177.8751,177.9799,4110.0
2020-02-26 11:55:00,186.69,186.93,186.69,186.93,4914.0,177.8085,178.0371,177.8085,178.0371,4914.0
2020-02-26 12:00:00,186.93,186.98,186.22,186.22,8526.0,178.0371,178.0847,177.3608,177.3608,8526.0
2020-02-26 12:05:00,186.17,186.24,185.67,185.67,6558.0,177.3132,177.3799,176.837,176.837,6558.0
2020-02-26 12:10:00,185.87,186.15,185.69,185.74,6867.0,177.0275,177.2942,176.856,176.9037,6867.0
2020-02-26 12:15:00,185.5,185.65,185.41,185.65,10953.0,176.6751,176.818,176.5894,176.818,10953.0
2020-02-26 12:20:00,186.13,186.23,185.74,185.92,8571.0,177.2751,177.3704,176.9037,177.0751,8571.0
2020-02-26 12:25:00,185.92,185.92,185.76,185.76,3615.0,177.0751,177.0751,176.9227,176.9227,3615.0
2020-02-26 12:30:00,185.95,186.39,185.91,186.35,6441.0,177.1037,177.5227,177.0656,177.4846,6441.0
2020-02-26 12:35:00,186.5,186.69,186.35,186.35,5097.0,177.6275,177.8085,177.4846,177.4846,5097.0
2020-02-26 12:40:00,186.31,186.36,186.16,186.17,6051.0,177.4466,177.4942,177.3037,177.3132,6051.0
2020-02-26 12:45:00,186.38,186.54,186.3,186.3,5703.0,177.5132,177.6656,177.437,177.437,5703.0
2020-02-26 12:50:00,186.38,186.39,185.85,185.85,8760.0,177.5132,177.5227,177.0084,177.0084,8760.0
2020-02-26 12:55:00,185.7,186.08,185.69,186.05,3900.0,176.8656,177.2275,176.856,177.1989,3900.0
2020-02-26 13:00:00,186.06,186.09,185.93,186.09,3567.0,177.2084,177.237,177.0846,177.237,3567.0
2020-02-26 13:05:00,185.97,185.97,185.57,185.59,5175.0,177.1227,177.1227,176.7418,176.7608,5175.0
2020-02-26 13:10:00,185.5,185.64,185.46,185.46,4383.0,176.6751,176.8084,176.637,176.637,4383.0
2020-02-26 13:15:00,185.61,185.62,185.24,185.24,4209.0,176.7799,176.7894,176.4275,176.4275,4209.0
2020-02-26 13:20:00,185.38,185.41,185.1,185.1,5439.0,176.5608,176.5894,176.2941,176.2941,5439.0
2020-02-26 13:25:00,185.18,185.54,185.17,185.24,5721.0,176.3703,176.7132,176.3608,176.4275,5721.0
2020-02-26 13:30:00,185.37,185.37,184.62,184.62,7224.0,176.5513,176.5513,175.837,175.837,7224.0
2020-02-26 13:35:00,184.75,184.75,184.15,184.15,7500.0,175.9608,175.9608,175.3893,175.3893,7500.0
2020-02-26 13:40:00,184.04,184.25,183.8,183.8,17010.0,175.2845,175.4846,175.056,175.056,17010.0
2020-02-26 13:45:00,183.7,184.75,183.7,184.43,10206.0,174.9607,175.9608,174.9607,175.656,10206.0
2020-02-26 13:50:00,184.43,184.52,184.33,184.36,5694.0,175.656,175.7417,175.5607,175.5893,5694.0
2020-02-26 13:55:00,184.31,184.31,183.53,183.79,8838.0,175.5417,175.5417,174.7988,175.0464,8838.0
2020-02-26 14:00:00,183.78,184.27,183.59,184.01,12456.0,175.0369,175.5036,174.856,175.256,12456.0
2020-02-26 14:05:00,184.13,184.47,183.96,183.96,7539.0,175.3703,175.6941,175.2084,175.2084,7539.0
2020-02-26 14:10:00,183.95,184.65,183.79,184.52,8100.0,175.1988,175.8655,175.0464,175.7417,8100.0
2020-02-26 14:15:00,184.59,184.61,184.0,184.0,6870.0,175.8084,175.8274,175.2464,175.2464,6870.0
2020-02-26 14:20:00,184.09,184.27,184.03,184.26,6150.0,175.3322,175.5036,175.275,175.4941,6150.0
2020-02-26 14:25:00,184.33,184.5,183.93,183.93,11139.0,175.5607,175.7227,175.1798,175.1798,11139.0
2020-02-26 14:30:00,183.89,183.98,183.53,183.63,10743.0,175.1417,175.2274,174.7988,174.894,10743.0
2020-02-26 14:35:00,184.04,184.04,183.6,183.61,7944.0,175.2845,175.2845,174.8655,174.875,7944.0
2020-02-26 14:40:00,183.65,183.82,183.11,183.27,17139.0,174.9131,175.075,174.3988,174.5512,17139.0
2020-02-26 14:45:00,183.52,183.56,183.26,183.46,5133.0,174.7893,174.8274,174.5417,174.7321,5133.0
2020-02-26 14:50:00,183.44,183.67,183.16,183.5,8547.0,174.7131,174.9321,174.4464,174.7702,8547.0
2020-02-26 14:55:00,183.18,183.18,182.95,182.95,8859.0,174.4655,174.4655,174.2464,174.2464,8859.0
2020-02-26 15:00:00,183.06,183.64,183.06,183.24,11214.0,174.3512,174.9036,174.3512,174.5226,11214.0
2020-02-26 15:05:00,183.41,183.61,183.11,183.54,12213.0,174.6845,174.875,174.3988,174.8083,12213.0
2020-02-26 15:10:00,183.63,184.03,183.49,183.7,11094.0,174.894,175.275,174.7607,174.9607,11094.0
2020-02-26 15:15:00,183.81,184.06,183.61,183.62,10122.0,175.0655,175.3036,174.875,174.8845,10122.0
2020-02-26 15:20:00,183.63,183.66,183.2,183.2,8721.0,174.894,174.9226,174.4845,174.4845,8721.0
2020-02-26 15:25:00,183.24,183.53,182.95,183.53,25647.0,174.5226,174.7988,174.2464,174.7988,25647.0
2020-02-26 15:30:00,183.45,183.88,183.43,183.47,88530.0,174.7226,175.1322,174.7036,174.7417,88530.0
2020-02-26 15:35:00,183.55,183.96,183.55,183.92,16416.0,174.8179,175.2084,174.8179,175.1703,16416.0
2020-02-26 15:40:00,183.94,183.94,183.62,183.83,19167.0,175.1893,175.1893,174.8845,175.0845,19167.0
2020-02-26 15:45:00,183.84,183.84,183.53,183.61,44046.0,175.0941,175.0941,174.7988,174.875,44046.0
2020-02-26 15:50:00,183.59,183.72,183.46,183.65,34836.0,174.856,174.9798,174.7321,174.9131,34836.0
2020-02-26 15:55:00,183.51,184.0,183.48,183.52,214251.0,174.7798,175.2464,174.7512,174.7893,214251.0
2020-02-27 09:30:00,180.79,180.79,179.47,180.12,38916.0,172.1892,172.1892,170.932,171.551,38916.0
2020-02-27 09:35:00,180.25,181.72,180.25,180.51,15000.0,171.6748,173.0749,171.6748,171.9225,15000.0
2020-02-27 09:40:00,180.3,180.85,179.6,180.85,9450.0,171.7225,172.2463,171.0558,172.2463,9450.0
2020-02-27 09:45:00,180.37,180.37,179.31,179.85,6000.0,171.7891,171.7891,170.7796,171.2939,6000.0
2020-02-27 09:50:00,179.84,180.79,179.84,180.5,9558.0,171.2844,172.1892,171.2844,171.913,9558.0
2020-02-27 09:55:00,181.23,181.91,181.04,181.11,21846.0,172.6082,173.2559,172.4273,172.4939,21846.0
2020-02-27 10:00:00,181.3,181.58,180.98,181.55,21585.0,172.6749,172.9416,172.3701,172.913,21585.0
2020-02-27 10:05:00,181.53,182.37,181.4,181.91,47448.0,172.894,173.694,172.7701,173.2559,47448.0
2020-02-27 10:10:00,181.99,182.31,181.61,182.31,10332.0,173.3321,173.6368,172.9701,173.6368,10332.0
2020-02-27 10:15:00,182.13,182.14,181.44,181.84,8931.0,173.4654,173.4749,172.8082,173.1892,8931.0
2020-02-27 10:20:00,181.44,181.59,180.74,180.97,10035.0,172.8082,172.9511,172.1415,172.3606,10035.0
2020-02-27 10:25:00,180.97,181.12,180.76,180.76,12381.0,172.3606,172.5035,172.1606,172.1606,12381.0
2020-02-27 10:30:00,180.46,180.47,179.78,179.78,22572.0,171.8749,171.8844,171.2272,171.2272,22572.0
2020-02-27 10:35:00,179.53,180.75,179.21,180.6,11898.0,170.9891,172.1511,170.6843,172.0082,11898.0
2020-02-27 10:40:00,180.67,180.81,180.38,180.38,4251.0,172.0749,172.2082,171.7987,171.7987,4251.0
2020-02-27 10:45:00,180.89,181.23,180.81,181.09,3108.0,172.2844,172.6082,172.2082,172.4749,3108.0
2020-02-27 10:50:00,181.11,181.55,180.68,180.68,7452.0,172.4939,172.913,172.0844,172.0844,7452.0
2020-02-27 10:55:00,180.58,181.19,180.53,181.19,7842.0,171.9891,172.5701,171.9415,172.5701,7842.0
2020-02-27 11:00:00,181.37,181.53,180.56,180.56,13782.0,172.7416,172.894,171.9701,171.9701,13782.0
2020-02-27 11:05:00,180.7,181.21,180.43,181.21,15810.0,172.1034,172.5892,171.8463,172.5892,15810.0
2020-02-27 11:10:00,181.21,181.21,180.5,180.72,25380.0,172.5892,172.5892,171.913,172.1225,25380.0
2020-02-27 11:15:00,181.05,181.34,180.67,181.34,8262.0,172.4368,172.713,172.0749,172.713,8262.0
2020-02-27 11:20:00,181.34,181.34,180.16,180.28,11511.0,172.713,172.713,171.5891,171.7034,11511.0
2020-02-27 11:25:00,180.11,180.28,179.85,179.93,12543.0,171.5415,171.7034,171.2939,171.3701,12543.0
2020-02-27 11:30:00,179.95,180.41,179.95,180.15,9237.0,171.3891,171.8272,171.3891,171.5796,9237.0
2020-02-27 11:35:00,180.35,180.35,179.62,179.81,7500.0,171.7701,171.7701,171.0748,171.2558,7500.0
2020-02-27 11:40:00,180.31,180.31,179.91,180.12,6951.0,171.732,171.732,171.351,171.551,6951.0
2020-02-27 11:45:00,180.04,180.71,179.82,180.59,12780.0,171.4748,172.113,171.2653,171.9987,12780.0
2020-02-27 11:50:00,180.56,181.14,180.49,181.14,4392.0,171.9701,172.5225,171.9034,172.5225,4392.0
2020-02-27 11:55:00,180.96,181.52,180.89,181.52,5562.0,172.3511,172.8844,172.2844,172.8844,5562.0
2020-02-27 12:00:00,181.43,181.68,181.17,181.44,9828.0,172.7987,173.0368,172.5511,172.8082,9828.0
2020-02-27 12:05:00,181.36,181.65,181.25,181.65,3279.0,172.732,173.0082,172.6273,173.0082,3279.0
2020-02-27 12:10:00,181.78,181.85,181.69,181.85,5100.0,173.1321,173.1987,173.0463,173.1987,5100.0
2020-02-27 12:15:00,182.0,182.15,181.71,182.05,9504.0,173.3416,173.4845,173.0654,173.3892,9504.0
2020-02-27 12:20:00,181.93,181.99,180.79,180.94,9123.0,173.2749,173.3321,172.1892,172.332,9123.0
2020-02-27 12:25:00,181.12,181.36,181.05,181.31,6735.0,172.5035,172.732,172.4368,172.6844,6735.0
2020-02-27 12:30:00,181.34,182.45,181.21,182.4,19995.0,172.713,173.7702,172.5892,173.7226,19995.0
2020-02-27 12:35:00,182.41,182.78,182.41,182.6,4185.0,173.7321,174.0845,173.7321,173.9131,4185.0
2020-02-27 12:40:00,182.61,182.61,181.99,182.0,10686.0,173.9226,173.9226,173.3321,173.3416,10686.0
2020-02-27 12:45:00,181.94,182.13,181.73,182.13,10641.0,173.2844,173.4654,173.0844,173.4654,10641.0
2020-02-27 12:50:00,182.13,182.32,181.85,182.25,7965.0,173.4654,173.6464,173.1987,173.5797,7965.0
2020-02-27 12:55:00,182.32,182.32,181.45,181.45,8850.0,173.6464,173.6464,172.8178,172.8178,8850.0
2020-02-27 13:00:00,181.23,182.0,181.15,182.0,12960.0,172.6082,173.3416,172.532,173.3416,12960.0
2020-02-27 13:05:00,181.9,181.9,181.39,181.61,12714.0,173.2464,173.2464,172.7606,172.9701,12714.0
2020-02-27 13:10:00,181.76,182.33,181.76,182.32,13452.0,173.113,173.6559,173.113,173.6464,13452.0
2020-02-27 13:15:00,182.47,182.47,181.83,181.83,5613.0,173.7892,173.7892,173.1797,173.1797,5613.0
2020-02-27 13:20:00,181.64,181.81,181.02,181.02,5331.0,172.9987,173.1606,172.4082,172.4082,5331.0
2020-02-27 13:25:00,181.27,181.73,180.73,180.85,8700.0,172.6463,173.0844,172.132,172.2463,8700.0
2020-02-27 13:30:00,180.82,181.04,180.74,180.79,6297.0,172.2177,172.4273,172.1415,172.1892,6297.0
2020-02-27 13:35:00,180.57,180.78,180.03,180.22,13290.0,171.9796,172.1796,171.4653,171.6463,13290.0
2020-02-27 13:40:00,180.31,180.31,179.19,179.62,10386.0,171.732,171.732,170.6653,171.0748,10386.0
2020-02-27 13:45:00,179.37,179.79,179.3,179.7,11880.0,170.8367,171.2367,170.77,171.151,11880.0
2020-02-27 13:50:00,179.57,180.38,179.13,180.18,5265.0,171.0272,171.7987,170.6081,171.6082,5265.0
2020-02-27 13:55:00,180.19,180.25,179.0,179.0,8622.0,171.6177,171.6748,170.4843,170.4843,8622.0
2020-02-27 14:00:00,179.0,179.23,178.84,178.87,7653.0,170.4843,170.7034,170.3319,170.3605,7653.0
2020-02-27 14:05:00,179.15,179.15,178.34,178.34,7533.0,170.6272,170.6272,169.8557,169.8557,7533.0
2020-02-27 14:10:00,178.55,179.11,178.38,178.85,11934.0,170.0557,170.5891,169.8938,170.3415,11934.0
2020-02-27 14:15:00,178.85,179.04,178.54,178.6,6960.0,170.3415,170.5224,170.0462,170.1033,6960.0
2020-02-27 14:20:00,178.62,179.25,178.62,179.11,11973.0,170.1224,170.7224,170.1224,170.5891,11973.0
2020-02-27 14:25:00,179.34,180.14,179.34,180.14,8997.0,170.8081,171.5701,170.8081,171.5701,8997.0
2020-02-27 14:30:00,179.79,179.81,179.3,179.41,10200.0,171.2367,171.2558,170.77,170.8748,10200.0
2020-02-27 14:35:00,179.47,179.68,178.94,178.94,11481.0,170.932,171.132,170.4272,170.4272,11481.0
2020-02-27 14:40:00,178.97,179.3,178.94,178.94,13911.0,170.4557,170.77,170.4272,170.4272,13911.0
2020-02-27 14:45:00,178.94,179.03,178.55,178.97,15453.0,170.4272,170.5129,170.0557,170.4557,15453.0
2020-02-27 14:50:00,179.15,179.17,178.61,178.61,10677.0,170.6272,170.6462,170.1129,170.1129,10677.0
2020-02-27 14:55:00,178.66,178.66,178.35,178.35,9117.0,170.1605,170.1605,169.8652,169.8652,9117.0
2020-02-27 15:00:00,178.33,178.36,177.87,178.16,15693.0,169.8462,169.8748,169.4081,169.6843,15693.0
2020-02-27 15:05:00,178.0,178.78,178.0,178.69,11820.0,169.5319,170.2748,169.5319,170.1891,11820.0
2020-02-27 15:10:00,178.71,179.02,178.71,178.99,12885.0,170.2081,170.5034,170.2081,170.4748,12885.0
2020-02-27 15:15:00,178.87,178.95,178.61,178.61,38472.0,170.3605,170.4367,170.1129,170.1129,38472.0
2020-02-27 15:20:00,178.6,178.75,178.34,178.42,24405.0,170.1033,170.2462,169.8557,169.9319,24405.0
2020-02-27 15:25:00,178.49,178.71,178.42,178.52,23835.0,169.9986,170.2081,169.9319,170.0272,23835.0
2020-02-27 15:30:00,178.52,178.66,178.24,178.58,41316.0,170.0272,170.1605,169.7605,170.0843,41316.0
2020-02-27 15:35:00,178.51,178.51,177.68,177.83,21135.0,170.0176,170.0176,169.2271,169.37,21135.0
2020-02-27 15:40:00,177.88,177.88,177.3,177.36,24138.0,169.4176,169.4176,168.8652,168.9223,24138.0
2020-02-27 15:45:00,177.35,178.18,177.35,177.71,48702.0,168.9128,169.7033,168.9128,169.2557,48702.0
2020-02-27 15:50:00,177.46,177.49,175.62,175.92,43041.0,169.0176,169.0462,167.2651,167.5508,43041.0
2020-02-27 15:55:00,175.82,175.95,174.97,175.01,75072.0,167.4556,167.5794,166.646,166.6841,75072.0
2020-02-28 09:30:00,169.38,170.75,168.63,169.58,70431.0,161.7403,163.0485,161.0241,161.9313,70431.0
2020-02-28 09:35:00,169.25,171.33,169.25,171.18,26145.0,161.6162,163.6024,161.6162,163.4591,26145.0
2020-02-28 09:40:00,170.94,171.88,170.43,170.43,27531.0,163.2299,164.1275,162.7429,162.7429,27531.0
2020-02-28 09:45:00,170.41,170.41,168.87,169.0,38634.0,162.7238,162.7238,161.2533,161.3774,38634.0
2020-02-28 09:50:00,169.02,169.46,168.86,168.96,35496.0,161.3965,161.8167,161.2438,161.3392,35496.0
2020-02-28 09:55:00,168.7,168.9,166.69,167.25,41016.0,161.091,161.282,159.1716,159.7064,41016.0
2020-02-28 10:00:00,167.25,167.79,165.89,166.1,30552.0,159.7064,160.222,158.4077,158.6082,30552.0
2020-02-28 10:05:00,166.05,167.67,165.89,167.5,54351.0,158.5605,160.1074,158.4077,159.9451,54351.0
2020-02-28 10:10:00,167.38,168.31,167.18,168.24,52407.0,159.8305,160.7186,159.6395,160.6517,52407.0
2020-02-28 10:15:00,168.13,169.16,168.01,168.7,39687.0,160.5467,161.5302,160.4321,161.091,39687.0
2020-02-28 10:20:00,168.94,169.65,168.63,168.97,25899.0,161.3201,161.9981,161.0241,161.3488,25899.0
2020-02-28 10:25:00,169.0,169.82,168.35,168.35,49608.0,161.3774,162.1605,160.7568,160.7568,49608.0
2020-02-28 10:30:00,168.35,169.07,168.09,169.07,25278.0,160.7568,161.4443,160.5085,161.4443,25278.0
2020-02-28 10:35:00,168.85,169.77,168.47,168.87,25548.0,161.2342,162.1127,160.8713,161.2533,25548.0
2020-02-28 10:40:00,168.77,169.24,168.4,168.55,17274.0,161.1578,161.6066,160.8045,160.9477,17274.0
2020-02-28 10:45:00,168.58,168.58,167.47,167.71,22821.0,160.9764,160.9764,159.9165,160.1456,22821.0
2020-02-28 10:50:00,167.55,168.98,167.55,168.91,58860.0,159.9928,161.3583,159.9928,161.2915,58860.0
2020-02-28 10:55:00,168.94,168.97,168.27,168.83,55734.0,161.3201,161.3488,160.6804,161.2151,55734.0
2020-02-28 11:00:00,168.44,168.44,167.17,167.17,12924.0,160.8427,160.8427,159.63,159.63,12924.0
2020-02-28 11:05:00,167.07,167.07,166.34,166.84,8403.0,159.5345,159.5345,158.8374,159.3149,8403.0
2020-02-28 11:10:00,166.81,167.67,166.75,167.14,20442.0,159.2862,160.1074,159.2289,159.6013,20442.0
2020-02-28 11:15:00,167.13,168.83,167.13,168.82,28173.0,159.5918,161.2151,159.5918,161.2056,28173.0
2020-02-28 11:20:00,168.93,169.6,168.66,169.6,13407.0,161.3106,161.9504,161.0528,161.9504,13407.0
2020-02-28 11:25:00,169.6,169.79,169.13,169.42,26673.0,161.9504,162.1318,161.5016,161.7785,26673.0
2020-02-28 11:30:00,169.53,170.09,169.47,169.69,20937.0,161.8835,162.4183,161.8262,162.0363,20937.0
2020-02-28 11:35:00,169.81,170.73,169.67,170.52,17043.0,162.1509,163.0294,162.0172,162.8289,17043.0
2020-02-28 11:40:00,170.85,171.55,170.49,171.29,26727.0,163.144,163.8124,162.8002,163.5642,26727.0
2020-02-28 11:45:00,171.11,171.37,170.12,170.34,18759.0,163.3923,163.6405,162.4469,162.657,18759.0
2020-02-28 11:50:00,170.62,170.7,169.38,169.86,18186.0,162.9244,163.0008,161.7403,162.1987,18186.0
2020-02-28 11:55:00,170.15,170.15,169.12,169.44,12615.0,162.4756,162.4756,161.492,161.7976,12615.0
2020-02-28 12:00:00,169.42,169.88,168.65,169.02,28800.0,161.7785,162.2178,161.0432,161.3965,28800.0
2020-02-28 12:05:00,169.14,169.57,169.14,169.18,11493.0,161.5111,161.9217,161.5111,161.5493,11493.0
2020-02-28 12:10:00,169.22,169.6,169.04,169.29,12930.0,161.5875,161.9504,161.4156,161.6544,12930.0
2020-02-28 12:15:00,169.15,169.7,168.81,169.7,10587.0,161.5207,162.0459,161.196,162.0459,10587.0
2020-02-28 12:20:00,169.59,170.01,169.44,169.67,10842.0,161.9408,162.3419,161.7976,162.0172,10842.0
2020-02-28 12:25:00,169.52,170.19,169.26,170.04,8283.0,161.874,162.5138,161.6257,162.3705,8283.0
2020-02-28 12:30:00,170.08,170.65,170.08,170.44,11505.0,162.4087,162.953,162.4087,162.7525,11505.0
2020-02-28 12:35:00,170.64,170.64,169.78,169.78,12531.0,162.9435,162.9435,162.1223,162.1223,12531.0
2020-02-28 12:40:00,170.05,170.39,169.52,169.52,26631.0,162.3801,162.7047,161.874,161.874,26631.0
2020-02-28 12:45:00,169.75,169.78,168.98,169.09,27960.0,162.0936,162.1223,161.3583,161.4634,27960.0
2020-02-28 12:50:00,169.3,170.01,169.21,169.89,16095.0,161.6639,162.3419,161.578,162.2273,16095.0
2020-02-28 12:55:00,169.92,170.62,169.92,170.53,10461.0,162.2559,162.9244,162.2559,162.8384,10461.0
2020-02-28 13:00:00,170.56,170.78,169.82,169.82,11541.0,162.8671,163.0772,162.1605,162.1605,11541.0
2020-02-28 13:05:00,169.81,170.15,169.76,169.98,8721.0,162.1509,162.4756,162.1032,162.3132,8721.0
2020-02-28 13:10:00,169.85,169.85,168.45,168.66,11508.0,162.1891,162.1891,160.8522,161.0528,11508.0
2020-02-28 13:15:00,168.6,169.45,168.45,169.26,20457.0,160.9955,161.8071,160.8522,161.6257,20457.0
2020-02-28 13:20:00,169.31,169.32,168.71,168.93,11334.0,161.6735,161.683,161.1005,161.3106,11334.0
2020-02-28 13:25:00,168.94,169.48,168.76,168.76,17214.0,161.3201,161.8358,161.1483,161.1483,17214.0
2020-02-28 13:30:00,168.7,168.7,167.42,167.81,21720.0,161.091,161.091,159.8687,160.2411,21720.0
2020-02-28 13:35:00,167.71,168.05,167.68,167.96,12432.0,160.1456,160.4703,160.117,160.3844,12432.0
2020-02-28 13:40:00,167.56,168.09,167.33,167.71,11331.0,160.0024,160.5085,159.7828,160.1456,11331.0
2020-02-28 13:45:00,167.43,168.11,167.33,168.11,6816.0,159.8783,160.5276,159.7828,160.5276,6816.0
2020-02-28 13:50:00,167.96,167.96,167.52,167.91,7824.0,160.3844,160.3844,159.9642,160.3366,7824.0
2020-02-28 13:55:00,168.38,168.65,167.91,168.36,16560.0,160.7854,161.0432,160.3366,160.7663,16560.0
2020-02-28 14:00:00,168.34,168.34,167.59,167.61,20541.0,160.7472,160.7472,160.031,160.0501,20541.0
2020-02-28 14:05:00,167.77,167.95,167.59,167.69,14013.0,160.2029,160.3748,160.031,160.1265,14013.0
2020-02-28 14:10:00,167.62,168.37,167.62,168.37,9432.0,160.0597,160.7759,160.0597,160.7759,9432.0
2020-02-28 14:15:00,168.02,168.43,167.64,168.32,12879.0,160.4416,160.8332,160.0788,160.7281,12879.0
2020-02-28 14:20:00,168.17,168.77,167.83,168.15,13113.0,160.5849,161.1578,160.2602,160.5658,13113.0
2020-02-28 14:25:00,168.2,168.2,167.64,168.2,7170.0,160.6135,160.6135,160.0788,160.6135,7170.0
2020-02-28 14:30:00,168.24,168.99,168.11,168.84,10800.0,160.6517,161.3679,160.5276,161.2247,10800.0
2020-02-28 14:35:00,168.8,169.09,168.35,168.88,24150.0,161.1865,161.4634,160.7568,161.2629,24150.0
2020-02-28 14:40:00,169.02,170.36,169.02,170.36,12333.0,161.3965,162.6761,161.3965,162.6761,12333.0
2020-02-28 14:45:00,170.6,170.6,168.95,169.54,57603.0,162.9053,162.9053,161.3297,161.8931,57603.0
2020-02-28 14:50:00,169.77,169.83,169.06,169.42,20886.0,162.1127,162.17,161.4347,161.7785,20886.0
2020-02-28 14:55:00,169.31,169.36,168.73,169.02,18312.0,161.6735,161.7212,161.1196,161.3965,18312.0
2020-02-28 15:00:00,169.22,169.36,168.47,168.53,25755.0,161.5875,161.7212,160.8713,160.9286,25755.0
2020-02-28 15:05:00,168.34,168.57,168.11,168.5,16668.0,160.7472,160.9668,160.5276,160.9,16668.0
2020-02-28 15:10:00,168.41,168.76,168.17,168.57,19470.0,160.8141,161.1483,160.5849,160.9668,19470.0
2020-02-28 15:15:00,168.52,169.87,168.47,169.72,37215.0,160.9191,162.2082,160.8713,162.065,37215.0
2020-02-28 15:20:00,169.7,169.85,168.88,169.45,42219.0,162.0459,162.1891,161.2629,161.8071,42219.0
2020-02-28 15:25:00,169.49,169.87,169.17,169.23,66726.0,161.8453,162.2082,161.5398,161.5971,66726.0
2020-02-28 15:30:00,169.19,169.95,168.97,169.12,52452.0,161.5589,162.2846,161.3488,161.492,52452.0
2020-02-28 15:35:00,168.98,169.47,168.93,169.29,28818.0,161.3583,161.8262,161.3106,161.6544,28818.0
2020-02-28 15:40:00,169.29,169.53,168.21,168.25,37191.0,161.6544,161.8835,160.6231,160.6613,37191.0
2020-02-28 15:45:00,168.44,169.8,168.43,169.74,28833.0,160.8427,162.1414,160.8332,162.0841,28833.0
2020-02-28 15:50:00,169.55,170.55,169.3,170.4,55632.0,161.9026,162.8575,161.6639,162.7143,55632.0
2020-02-28 15:55:00,170.39,172.25,170.31,172.21,105384.0,162.7047,164.4809,162.6284,164.4427,105384.0
2020-03-02 09:30:00,174.01,176.23,173.92,174.19,40419.0,166.1615,168.2813,166.0755,166.3334,40419.0
2020-03-02 09:35:00,174.06,175.17,172.93,173.61,14745.0,166.2092,167.2692,165.1302,165.7795,14745.0
2020-03-02 09:40:00,173.36,174.47,173.36,173.94,16314.0,165.5408,166.6007,165.5408,166.0946,16314.0
2020-03-02 09:45:00,174.36,174.37,173.34,173.34,28311.0,166.4957,166.5052,165.5217,165.5217,28311.0
2020-03-02 09:50:00,173.01,173.5,173.01,173.33,13407.0,165.2066,165.6745,165.2066,165.5121,13407.0
2020-03-02 09:55:00,173.29,173.66,172.74,172.8,26604.0,165.4739,165.8273,164.9488,165.006,26604.0
2020-03-02 10:00:00,172.81,173.09,172.25,172.68,27045.0,165.0156,165.283,164.4809,164.8915,27045.0
2020-03-02 10:05:00,172.47,172.47,171.5,171.65,14811.0,164.6909,164.6909,163.7647,163.9079,14811.0
2020-03-02 10:10:00,172.07,172.57,171.88,172.22,32082.0,164.309,164.7864,164.1275,164.4522,32082.0
2020-03-02 10:15:00,172.38,172.38,171.54,171.59,22971.0,164.605,164.605,163.8029,163.8506,22971.0
2020-03-02 10:20:00,171.67,171.88,171.18,171.48,7644.0,163.927,164.1275,163.4591,163.7456,7644.0
2020-03-02 10:25:00,171.34,172.23,171.01,172.15,30270.0,163.6119,164.4618,163.2968,164.3854,30270.0
2020-03-02 10:30:00,172.31,172.69,171.76,172.53,17010.0,164.5381,164.901,164.013,164.7482,17010.0
2020-03-02 10:35:00,172.5,173.56,172.5,173.49,15045.0,164.7196,165.7318,164.7196,165.6649,15045.0
2020-03-02 10:40:00,173.73,174.48,173.65,174.39,17262.0,165.8941,166.6103,165.8177,166.5243,17262.0
2020-03-02 10:45:00,174.46,175.93,174.46,175.37,32460.0,166.5912,167.9949,166.5912,167.4601,32460.0
2020-03-02 10:50:00,175.6,176.15,175.36,175.36,15741.0,167.6798,168.2049,167.4506,167.4506,15741.0
2020-03-02 10:55:00,175.52,175.83,175.17,175.24,17844.0,167.6034,167.8994,167.2692,167.336,17844.0
2020-03-02 11:00:00,175.05,175.65,174.99,175.34,31800.0,167.1546,167.7275,167.0973,167.4315,31800.0
2020-03-02 11:05:00,175.25,175.36,174.88,175.11,10923.0,167.3455,167.4506,166.9922,167.2119,10923.0
2020-03-02 11:10:00,174.99,176.54,174.99,176.39,13176.0,167.0973,168.5774,167.0973,168.4341,13176.0
2020-03-02 11:15:00,176.48,176.66,176.22,176.22,11730.0,168.5201,168.6919,168.2718,168.2718,11730.0
2020-03-02 11:20:00,176.52,176.86,176.5,176.69,10455.0,168.5583,168.8829,168.5392,168.7206,10455.0
2020-03-02 11:25:00,176.91,177.59,176.91,177.11,14850.0,168.9307,169.58,168.9307,169.1217,14850.0
2020-03-02 11:30:00,177.17,177.36,176.67,176.89,9618.0,169.1789,169.3604,168.7015,168.9116,9618.0
2020-03-02 11:35:00,176.78,177.76,176.72,177.76,12372.0,168.8065,169.7423,168.7492,169.7423,12372.0
2020-03-02 11:40:00,177.67,177.67,176.9,177.31,10497.0,169.6564,169.6564,168.9211,169.3126,10497.0
2020-03-02 11:45:00,177.05,177.23,176.99,177.03,10803.0,169.0644,169.2362,169.0071,169.0453,10803.0
2020-03-02 11:50:00,176.89,177.79,176.89,177.78,8748.0,168.9116,169.771,168.9116,169.7614,8748.0
2020-03-02 11:55:00,177.83,178.31,177.82,178.1,13713.0,169.8092,170.2675,169.7996,170.067,13713.0
2020-03-02 12:00:00,178.29,178.56,178.23,178.48,19002.0,170.2484,170.5062,170.1911,170.4299,19002.0
2020-03-02 12:05:00,178.55,178.55,177.98,177.99,5424.0,170.4967,170.4967,169.9524,169.962,5424.0
2020-03-02 12:10:00,177.95,178.04,177.59,177.66,5700.0,169.9238,170.0097,169.58,169.6468,5700.0
2020-03-02 12:15:00,177.65,177.65,177.2,177.3,10200.0,169.6373,169.6373,169.2076,169.3031,10200.0
2020-03-02 12:20:00,177.33,177.41,176.94,177.14,13116.0,169.3317,169.4081,168.9593,169.1503,13116.0
2020-03-02 12:25:00,177.29,177.69,177.29,177.58,4848.0,169.2935,169.6755,169.2935,169.5705,4848.0
2020-03-02 12:30:00,177.6,177.89,177.6,177.79,8928.0,169.5895,169.8665,169.5895,169.771,8928.0
2020-03-02 12:35:00,177.92,178.57,177.92,178.28,12063.0,169.8951,170.5158,169.8951,170.2389,12063.0
2020-03-02 12:40:00,178.35,178.43,177.86,178.23,10995.0,170.3057,170.3821,169.8378,170.1911,10995.0
2020-03-02 12:45:00,178.17,178.47,178.05,178.39,29520.0,170.1338,170.4203,170.0193,170.3439,29520.0
2020-03-02 12:50:00,178.39,178.64,178.23,178.49,14202.0,170.3439,170.5826,170.1911,170.4394,14202.0
2020-03-02 12:55:00,178.4,178.63,178.29,178.63,12318.0,170.3535,170.5731,170.2484,170.5731,12318.0
2020-03-02 13:00:00,178.81,178.84,178.42,178.56,3984.0,170.745,170.7736,170.3726,170.5062,3984.0
2020-03-02 13:05:00,178.5,178.56,178.18,178.18,20334.0,170.449,170.5062,170.1434,170.1434,20334.0
2020-03-02 13:10:00,178.45,178.45,177.62,178.03,9060.0,170.4012,170.4012,169.6086,170.0002,9060.0
2020-03-02 13:15:00,177.97,177.97,177.24,177.24,8559.0,169.9429,169.9429,169.2458,169.2458,8559.0
2020-03-02 13:20:00,177.39,177.49,176.64,176.94,7470.0,169.389,169.4845,168.6728,168.9593,7470.0
2020-03-02 13:25:00,176.75,176.75,176.16,176.16,6630.0,168.7779,168.7779,168.2145,168.2145,6630.0
2020-03-02 13:30:00,176.49,176.8,176.33,176.45,4509.0,168.5296,168.8256,168.3768,168.4914,4509.0
2020-03-02 13:35:00,176.47,176.96,176.47,176.96,9198.0,168.5105,168.9784,168.5105,168.9784,9198.0
2020-03-02 13:40:00,176.97,177.33,176.84,177.09,8235.0,168.988,169.3317,168.8638,169.1026,8235.0
2020-03-02 13:45:00,177.35,177.54,176.67,176.77,15933.0,169.3508,169.5323,168.7015,168.797,15933.0
2020-03-02 13:50:00,176.89,176.93,176.17,176.3,4383.0,168.9116,168.9498,168.224,168.3482,4383.0
2020-03-02 13:55:00,176.33,177.04,176.32,177.04,4251.0,168.3768,169.0548,168.3673,169.0548,4251.0
2020-03-02 14:00:00,177.02,177.4,176.87,176.87,10815.0,169.0357,169.3986,168.8925,168.8925,10815.0
2020-03-02 14:05:00,176.84,177.36,176.65,177.36,3621.0,168.8638,169.3604,168.6824,169.3604,3621.0
2020-03-02 14:10:00,177.24,177.24,176.85,177.05,4977.0,169.2458,169.2458,168.8734,169.0644,4977.0
2020-03-02 14:15:00,176.9,177.01,176.74,176.82,5100.0,168.9211,169.0262,168.7683,168.8447,5100.0
2020-03-02 14:20:00,176.78,176.93,176.26,176.26,8226.0,168.8065,168.9498,168.31,168.31,8226.0
2020-03-02 14:25:00,176.15,176.17,175.73,175.73,6657.0,168.2049,168.224,167.8039,167.8039,6657.0
2020-03-02 14:30:00,175.88,175.97,175.75,175.75,6213.0,167.9471,168.0331,167.823,167.823,6213.0
2020-03-02 14:35:00,175.71,175.71,175.1,175.17,4401.0,167.7848,167.7848,167.2023,167.2692,4401.0
2020-03-02 14:40:00,175.08,175.08,174.51,174.86,16086.0,167.1832,167.1832,166.6389,166.9731,16086.0
2020-03-02 14:45:00,174.71,175.31,174.71,175.27,8625.0,166.8299,167.4028,166.8299,167.3646,8625.0
2020-03-02 14:50:00,175.19,175.73,174.9,175.58,8400.0,167.2882,167.8039,167.0113,167.6607,8400.0
2020-03-02 14:55:00,175.6,175.84,174.82,174.99,7929.0,167.6798,167.9089,166.9349,167.0973,7929.0
2020-03-02 15:00:00,174.92,175.97,174.92,175.77,12018.0,167.0304,168.0331,167.0304,167.8421,12018.0
2020-03-02 15:05:00,175.87,176.41,175.87,176.36,10032.0,167.9376,168.4532,167.9376,168.4055,10032.0
2020-03-02 15:10:00,176.31,176.48,175.95,176.02,10836.0,168.3577,168.5201,168.014,168.0808,10836.0
2020-03-02 15:15:00,175.91,176.45,175.71,176.17,12318.0,167.9758,168.4914,167.7848,168.224,12318.0
2020-03-02 15:20:00,176.18,176.9,176.18,176.9,13842.0,168.2336,168.9211,168.2336,168.9211,13842.0
2020-03-02 15:25:00,176.96,177.09,176.65,176.79,9783.0,168.9784,169.1026,168.6824,168.8161,9783.0
2020-03-02 15:30:00,176.76,177.07,176.55,176.9,15840.0,168.7874,169.0835,168.5869,168.9211,15840.0
2020-03-02 15:35:00,176.98,177.47,176.94,177.14,42198.0,168.9975,169.4654,168.9593,169.1503,42198.0
2020-03-02 15:40:00,177.09,177.75,177.09,177.25,27672.0,169.1026,169.7328,169.1026,169.2553,27672.0
2020-03-02 15:45:00,177.41,178.23,177.31,177.95,19482.0,169.4081,170.1911,169.3126,169.9238,19482.0
2020-03-02 15:50:00,178.22,178.81,178.0,178.67,48162.0,170.1816,170.745,169.9715,170.6113,48162.0
2020-03-02 15:55:00,178.86,179.27,177.72,179.27,130824.0,170.7927,171.1842,169.7041,171.1842,130824.0
2020-03-03 09:30:00,180.17,181.52,179.47,179.47,55752.0,172.0436,173.3327,171.3752,171.3752,55752.0
2020-03-03 09:35:00,179.45,179.58,178.79,179.51,7365.0,171.3561,171.4802,170.7259,171.4134,7365.0
2020-03-03 09:40:00,179.78,180.15,179.78,180.15,1200.0,171.6712,172.0245,171.6712,172.0245,1200.0
2020-03-03 09:45:00,180.74,180.74,180.29,180.29,1200.0,172.5879,172.5879,172.1582,172.1582,1200.0
2020-03-03 09:50:00,180.97,180.97,179.49,179.95,27417.0,172.8075,172.8075,171.3943,171.8336,27417.0
2020-03-03 09:55:00,179.94,180.11,179.8,180.11,2805.0,171.824,171.9863,171.6903,171.9863,2805.0
2020-03-03 10:00:00,180.16,184.14,180.16,183.07,18000.0,172.0341,175.8346,172.0341,174.8128,18000.0
2020-03-03 10:05:00,182.96,183.19,181.41,182.41,22860.0,174.7078,174.9274,173.2277,174.1826,22860.0
2020-03-03 10:10:00,182.44,182.81,180.21,180.41,24861.0,174.2112,174.5646,172.0818,172.2728,24861.0
2020-03-03 10:15:00,179.43,180.83,179.17,180.78,8673.0,171.337,172.6739,171.0887,172.6261,8673.0
2020-03-03 10:20:00,180.55,181.87,180.55,181.67,8679.0,172.4065,173.667,172.4065,173.476,8679.0
2020-03-03 10:25:00,181.69,182.07,181.25,181.46,6000.0,173.4951,173.8579,173.0749,173.2754,6000.0
2020-03-03 10:30:00,181.7,182.41,181.56,182.06,9783.0,173.5046,174.1826,173.3709,173.8484,9783.0
2020-03-03 10:35:00,182.25,182.89,181.87,181.97,26739.0,174.0298,174.6409,173.667,173.7624,26739.0
2020-03-03 10:40:00,181.91,182.17,181.67,181.91,10767.0,173.7052,173.9534,173.476,173.7052,10767.0
2020-03-03 10:45:00,182.12,182.12,180.94,180.94,5100.0,173.9057,173.9057,172.7789,172.7789,5100.0
2020-03-03 10:50:00,180.82,181.62,180.36,181.62,7245.0,172.6643,173.4282,172.2251,173.4282,7245.0
2020-03-03 10:55:00,181.37,182.34,181.37,182.34,12600.0,173.1895,174.1158,173.1895,174.1158,12600.0
2020-03-03 11:00:00,182.4,182.65,182.08,182.09,6651.0,174.1731,174.4118,173.8675,173.877,6651.0
2020-03-03 11:05:00,181.59,181.59,181.17,181.2,3921.0,173.3996,173.3996,172.9985,173.0272,3921.0
2020-03-03 11:10:00,181.09,181.09,180.38,180.38,930.0,172.9221,172.9221,172.2442,172.2442,930.0
2020-03-03 11:15:00,180.24,180.66,180.05,180.39,10560.0,172.1105,172.5115,171.929,172.2537,10560.0
2020-03-03 11:20:00,180.0,180.14,178.67,178.73,13764.0,171.8813,172.015,170.6113,170.6686,13764.0
2020-03-03 11:25:00,178.6,179.53,177.64,179.53,13905.0,170.5444,171.4325,169.6277,171.4325,13905.0
2020-03-03 11:30:00,178.99,179.65,178.36,179.65,5760.0,170.9169,171.5471,170.3153,171.5471,5760.0
2020-03-03 11:35:00,179.45,180.06,179.17,180.06,3942.0,171.3561,171.9386,171.0887,171.9386,3942.0
2020-03-03 11:40:00,180.33,180.33,179.58,179.86,6189.0,172.1964,172.1964,171.4802,171.7476,6189.0
2020-03-03 11:45:00,179.58,180.17,179.58,179.85,5370.0,171.4802,172.0436,171.4802,171.7381,5370.0
2020-03-03 11:50:00,179.87,180.83,179.87,180.83,4953.0,171.7572,172.6739,171.7572,172.6739,4953.0
2020-03-03 11:55:00,180.45,180.87,180.43,180.87,2550.0,172.311,172.7121,172.2919,172.7121,2550.0
2020-03-03 12:00:00,180.72,181.22,180.62,181.22,9600.0,172.5688,173.0463,172.4733,173.0463,9600.0
2020-03-03 12:05:00,181.21,181.5,180.95,181.47,7893.0,173.0367,173.3136,172.7885,173.285,7893.0
2020-03-03 12:10:00,181.5,181.7,181.04,181.04,29559.0,173.3136,173.5046,172.8744,172.8744,29559.0
2020-03-03 12:15:00,180.88,181.18,180.83,181.12,3300.0,172.7216,173.0081,172.6739,172.9508,3300.0
2020-03-03 12:20:00,180.84,181.12,180.79,181.11,5715.0,172.6834,172.9508,172.6357,172.9412,5715.0
2020-03-03 12:25:00,180.72,180.81,180.48,180.81,5121.0,172.5688,172.6548,172.3396,172.6548,5121.0
2020-03-03 12:30:00,180.91,181.1,180.61,181.1,31353.0,172.7503,172.9317,172.4638,172.9317,31353.0
2020-03-03 12:35:00,180.99,181.42,180.91,181.42,9408.0,172.8266,173.2373,172.7503,173.2373,9408.0
2020-03-03 12:40:00,181.42,181.72,181.26,181.5,12177.0,173.2373,173.5237,173.0845,173.3136,12177.0
2020-03-03 12:45:00,181.62,181.96,181.59,181.96,3378.0,173.4282,173.7529,173.3996,173.7529,3378.0
2020-03-03 12:50:00,181.9,181.9,181.47,181.58,21168.0,173.6956,173.6956,173.285,173.39,21168.0
2020-03-03 12:55:00,181.55,181.62,181.35,181.62,4200.0,173.3614,173.4282,173.1704,173.4282,4200.0
2020-03-03 13:00:00,181.52,181.52,181.2,181.43,15600.0,173.3327,173.3327,173.0272,173.2468,15600.0
2020-03-03 13:05:00,181.3,181.3,180.91,180.91,3423.0,173.1227,173.1227,172.7503,172.7503,3423.0
2020-03-03 13:10:00,181.0,181.02,180.28,180.28,3300.0,172.8362,172.8553,172.1487,172.1487,3300.0
2020-03-03 13:15:00,180.59,180.67,180.14,180.22,2400.0,172.4447,172.5211,172.015,172.0914,2400.0
2020-03-03 13:20:00,180.45,180.45,179.95,180.07,2925.0,172.311,172.311,171.8336,171.9481,2925.0
2020-03-03 13:25:00,180.03,180.04,179.04,179.8,8055.0,171.9099,171.9195,170.9646,171.6903,8055.0
2020-03-03 13:30:00,179.64,179.94,179.57,179.94,13767.0,171.5375,171.824,171.4707,171.824,13767.0
2020-03-03 13:35:00,180.16,180.56,179.92,180.13,5202.0,172.0341,172.416,171.8049,172.0054,5202.0
2020-03-03 13:40:00,180.33,180.33,179.15,179.15,3645.0,172.1964,172.1964,171.0696,171.0696,3645.0
2020-03-03 13:45:00,178.91,179.19,178.64,178.64,6852.0,170.8405,171.1078,170.5826,170.5826,6852.0
2020-03-03 13:50:00,178.46,178.74,178.01,178.23,15588.0,170.4108,170.6781,169.9811,170.1911,15588.0
2020-03-03 13:55:00,178.2,178.69,178.06,178.34,3864.0,170.1625,170.6304,170.0288,170.2962,3864.0
2020-03-03 14:00:00,178.32,178.63,177.47,177.75,9900.0,170.2771,170.5731,169.4654,169.7328,9900.0
2020-03-03 14:05:00,177.66,177.66,176.88,176.88,6147.0,169.6468,169.6468,168.902,168.902,6147.0
2020-03-03 14:10:00,177.14,178.27,176.87,178.26,10953.0,169.1503,170.2293,168.8925,170.2198,10953.0
2020-03-03 14:15:00,178.26,178.28,177.33,177.56,15564.0,170.2198,170.2389,169.3317,169.5514,15564.0
2020-03-03 14:20:00,177.62,178.08,177.17,177.27,13374.0,169.6086,170.0479,169.1789,169.2744,13374.0
2020-03-03 14:25:00,177.24,178.57,177.24,178.43,14220.0,169.2458,170.5158,169.2458,170.3821,14220.0
2020-03-03 14:30:00,178.33,178.83,178.14,178.51,10338.0,170.2866,170.7641,170.1052,170.4585,10338.0
2020-03-03 14:35:00,178.54,178.81,177.71,177.77,13557.0,170.4872,170.745,169.6946,169.7519,13557.0
2020-03-03 14:40:00,177.73,177.85,177.49,177.51,4500.0,169.7137,169.8283,169.4845,169.5036,4500.0
2020-03-03 14:45:00,177.79,179.21,177.79,178.95,9600.0,169.771,171.1269,169.771,170.8787,9600.0
2020-03-03 14:50:00,179.01,179.26,178.44,178.98,12513.0,170.936,171.1747,170.3917,170.9073,12513.0
2020-03-03 14:55:00,179.14,179.47,178.9,179.03,10527.0,171.0601,171.3752,170.8309,170.9551,10527.0
2020-03-03 15:00:00,179.09,179.75,178.88,179.56,10593.0,171.0123,171.6426,170.8118,171.4611,10593.0
2020-03-03 15:05:00,179.56,179.64,179.14,179.3,13536.0,171.4611,171.5375,171.0601,171.2129,13536.0
2020-03-03 15:10:00,179.3,180.13,179.21,180.13,3399.0,171.2129,172.0054,171.1269,172.0054,3399.0
2020-03-03 15:15:00,180.24,180.64,179.77,180.34,5304.0,172.1105,172.4924,171.6617,172.206,5304.0
2020-03-03 15:20:00,180.26,180.26,179.36,179.36,12798.0,172.1296,172.1296,171.2702,171.2702,12798.0
2020-03-03 15:25:00,179.41,180.95,179.41,180.71,9144.0,171.3179,172.7885,171.3179,172.5593,9144.0
2020-03-03 15:30:00,180.66,180.66,179.88,179.99,13173.0,172.5115,172.5115,171.7667,171.8718,13173.0
2020-03-03 15:35:00,180.12,180.24,178.94,179.01,41016.0,171.9959,172.1105,170.8691,170.936,41016.0
2020-03-03 15:40:00,178.96,180.76,178.82,180.35,20835.0,170.8882,172.607,170.7545,172.2155,20835.0
2020-03-03 15:45:00,180.51,181.08,180.04,180.15,17121.0,172.3683,172.9126,171.9195,172.0245,17121.0
2020-03-03 15:50:00,179.94,180.37,179.02,180.32,43470.0,171.824,172.2346,170.9455,172.1869,43470.0
2020-03-03 15:55:00,180.25,180.72,179.49,180.16,101895.0,172.12,172.5688,171.3943,172.0341,101895.0
2020-03-04 09:30:00,184.42,184.65,183.33,183.99,48546.0,176.1019,176.3216,175.0611,175.6913,48546.0
2020-03-04 09:35:00,183.36,183.36,181.84,181.92,7431.0,175.0898,175.0898,173.6383,173.7147,7431.0
2020-03-04 09:40:00,182.17,183.05,182.17,182.24,2778.0,173.9534,174.7937,173.9534,174.0203,2778.0
2020-03-04 09:45:00,182.25,183.31,182.08,182.67,9105.0,174.0298,175.042,173.8675,174.4309,9105.0
2020-03-04 09:50:00,182.86,183.5,182.86,183.29,7200.0,174.6123,175.2234,174.6123,175.0229,7200.0
2020-03-04 09:55:00,183.19,183.19,182.31,182.55,6882.0,174.9274,174.9274,174.0871,174.3163,6882.0
2020-03-04 10:00:00,182.59,182.86,182.14,182.34,11781.0,174.3545,174.6123,173.9248,174.1158,11781.0
2020-03-04 10:05:00,182.35,182.79,181.77,182.49,11058.0,174.1253,174.5455,173.5715,174.259,11058.0
2020-03-04 10:10:00,182.31,182.96,182.19,182.75,20220.0,174.0871,174.7078,173.9725,174.5073,20220.0
2020-03-04 10:15:00,183.04,183.42,182.79,183.36,12426.0,174.7842,175.147,174.5455,175.0898,12426.0
2020-03-04 10:20:00,183.4,183.66,183.17,183.36,9828.0,175.1279,175.3762,174.9083,175.0898,9828.0
2020-03-04 10:25:00,183.38,183.38,182.77,183.0,8025.0,175.1088,175.1088,174.5264,174.746,8025.0
2020-03-04 10:30:00,183.02,183.07,182.42,182.42,4500.0,174.7651,174.8128,174.1921,174.1921,4500.0
2020-03-04 10:35:00,182.67,182.77,182.21,182.21,10845.0,174.4309,174.5264,173.9916,173.9916,10845.0
2020-03-04 10:40:00,182.31,182.79,181.93,182.79,8604.0,174.0871,174.5455,173.7242,174.5455,8604.0
2020-03-04 10:45:00,183.03,183.03,182.59,182.59,2352.0,174.7746,174.7746,174.3545,174.3545,2352.0
2020-03-04 10:50:00,182.79,182.9,182.57,182.79,2979.0,174.5455,174.6505,174.3354,174.5455,2979.0
2020-03-04 10:55:00,182.58,182.72,182.42,182.64,5121.0,174.3449,174.4786,174.1921,174.4022,5121.0
2020-03-04 11:00:00,182.91,183.28,182.46,182.46,8097.0,174.66,175.0134,174.2303,174.2303,8097.0
2020-03-04 11:05:00,182.86,182.88,182.29,182.59,2184.0,174.6123,174.6314,174.068,174.3545,2184.0
2020-03-04 11:10:00,182.52,182.91,182.46,182.76,4395.0,174.2876,174.66,174.2303,174.5168,4395.0
2020-03-04 11:15:00,182.5,182.5,182.13,182.25,4464.0,174.2685,174.2685,173.9152,174.0298,4464.0
2020-03-04 11:20:00,182.31,182.4,182.05,182.4,2472.0,174.0871,174.1731,173.8388,174.1731,2472.0
2020-03-04 11:25:00,182.6,182.68,182.49,182.59,2859.0,174.364,174.4404,174.259,174.3545,2859.0
2020-03-04 11:30:00,182.65,182.92,182.44,182.92,19215.0,174.4118,174.6696,174.2112,174.6696,19215.0
2020-03-04 11:35:00,182.96,183.0,182.56,183.0,4500.0,174.7078,174.746,174.3258,174.746,4500.0
2020-03-04 11:40:00,182.69,182.93,182.47,182.93,6150.0,174.45,174.6791,174.2399,174.6791,6150.0
2020-03-04 11:45:00,183.0,183.3,182.92,182.95,3900.0,174.746,175.0325,174.6696,174.6982,3900.0
2020-03-04 11:50:00,183.0,183.63,183.0,183.27,12978.0,174.746,175.3476,174.746,175.0038,12978.0
2020-03-04 11:55:00,183.27,183.27,183.12,183.25,3300.0,175.0038,175.0038,174.8606,174.9847,3300.0
2020-03-04 12:00:00,183.23,183.56,183.23,183.49,10800.0,174.9656,175.2807,174.9656,175.2139,10800.0
2020-03-04 12:05:00,183.34,183.57,183.26,183.29,2832.0,175.0707,175.2903,174.9943,175.0229,2832.0
2020-03-04 12:10:00,183.23,183.82,182.95,183.82,2700.0,174.9656,175.529,174.6982,175.529,2700.0
2020-03-04 12:15:00,183.53,183.99,183.45,183.8,5412.0,175.2521,175.6913,175.1757,175.5099,5412.0
2020-03-04 12:20:00,183.75,184.0,183.65,183.88,9354.0,175.4622,175.7009,175.3667,175.5863,9354.0
2020-03-04 12:25:00,183.87,184.26,183.73,184.25,17685.0,175.5767,175.9492,175.4431,175.9396,17685.0
2020-03-04 12:30:00,184.36,184.36,183.85,183.85,3849.0,176.0446,176.0446,175.5576,175.5576,3849.0
2020-03-04 12:35:00,184.04,184.13,183.76,183.77,17625.0,175.7391,175.825,175.4717,175.4813,17625.0
2020-03-04 12:40:00,183.73,183.92,183.73,183.84,9663.0,175.4431,175.6245,175.4431,175.5481,9663.0
2020-03-04 12:45:00,183.99,184.29,183.94,184.29,3363.0,175.6913,175.9778,175.6436,175.9778,3363.0
2020-03-04 12:50:00,184.56,184.93,184.37,184.89,7365.0,176.2356,176.5889,176.0542,176.5507,7365.0
2020-03-04 12:55:00,184.84,185.53,184.83,185.53,10053.0,176.503,177.1619,176.4934,177.1619,10053.0
2020-03-04 13:00:00,185.52,185.84,185.27,185.42,12765.0,177.1523,177.4579,176.9136,177.0568,12765.0
2020-03-04 13:05:00,185.6,185.69,185.5,185.5,4392.0,177.2287,177.3147,177.1332,177.1332,4392.0
2020-03-04 13:10:00,185.48,185.48,185.26,185.48,4155.0,177.1141,177.1141,176.9041,177.1141,4155.0
2020-03-04 13:15:00,185.46,186.02,185.36,186.02,13695.0,177.095,177.6298,176.9995,177.6298,13695.0
2020-03-04 13:20:00,185.85,185.87,185.75,185.82,2235.0,177.4674,177.4865,177.372,177.4388,2235.0
2020-03-04 13:25:00,185.73,185.9,185.39,185.64,4806.0,177.3529,177.5152,177.0282,177.2669,4806.0
2020-03-04 13:30:00,185.58,185.67,185.48,185.59,4200.0,177.2096,177.2956,177.1141,177.2192,4200.0
2020-03-04 13:35:00,185.68,185.96,185.61,185.65,5487.0,177.3051,177.5725,177.2383,177.2765,5487.0
2020-03-04 13:40:00,185.77,186.2,185.77,186.18,4404.0,177.3911,177.8017,177.3911,177.7826,4404.0
2020-03-04 13:45:00,186.18,186.25,185.94,186.12,12831.0,177.7826,177.8494,177.5534,177.7253,12831.0
2020-03-04 13:50:00,186.23,186.36,186.14,186.3,7200.0,177.8303,177.9544,177.7444,177.8971,7200.0
2020-03-04 13:55:00,186.33,186.33,186.12,186.33,6660.0,177.9258,177.9258,177.7253,177.9258,6660.0
2020-03-04 14:00:00,186.21,186.51,186.04,186.13,16707.0,177.8112,178.0977,177.6489,177.7348,16707.0
2020-03-04 14:05:00,186.25,186.67,186.12,186.67,8292.0,177.8494,178.2505,177.7253,178.2505,8292.0
2020-03-04 14:10:00,186.65,186.86,186.57,186.68,14862.0,178.2314,178.4319,178.155,178.26,14862.0
2020-03-04 14:15:00,186.69,187.15,186.57,187.15,10458.0,178.2696,178.7088,178.155,178.7088,10458.0
2020-03-04 14:20:00,186.97,187.25,186.9,187.12,15417.0,178.5369,178.8043,178.4701,178.6802,15417.0
2020-03-04 14:25:00,187.17,187.47,187.17,187.34,8742.0,178.7279,179.0144,178.7279,178.8902,8742.0
2020-03-04 14:30:00,187.38,187.42,187.24,187.35,23529.0,178.9284,178.9666,178.7947,178.8998,23529.0
2020-03-04 14:35:00,187.33,187.47,186.93,186.93,11121.0,178.8807,179.0144,178.4987,178.4987,11121.0
2020-03-04 14:40:00,187.17,187.43,187.0,187.35,10485.0,178.7279,178.9762,178.5656,178.8998,10485.0
2020-03-04 14:45:00,187.25,187.54,187.24,187.54,15462.0,178.8043,179.0812,178.7947,179.0812,15462.0
2020-03-04 14:50:00,187.44,187.97,187.44,187.52,23211.0,178.9857,179.4918,178.9857,179.0621,23211.0
2020-03-04 14:55:00,187.68,188.12,187.68,187.92,7107.0,179.2149,179.6351,179.2149,179.4441,7107.0
2020-03-04 15:00:00,188.11,188.33,187.97,188.18,14676.0,179.6255,179.8356,179.4918,179.6924,14676.0
2020-03-04 15:05:00,188.15,188.5,188.09,188.21,43080.0,179.6637,179.9979,179.6064,179.721,43080.0
2020-03-04 15:10:00,188.3,188.56,188.19,188.44,16062.0,179.8069,180.0552,179.7019,179.9406,16062.0
2020-03-04 15:15:00,188.44,188.44,188.12,188.27,18837.0,179.9406,179.9406,179.6351,179.7783,18837.0
2020-03-04 15:20:00,188.31,188.81,188.27,188.61,17118.0,179.8165,180.2939,179.7783,180.103,17118.0
2020-03-04 15:25:00,188.61,188.94,188.61,188.94,9783.0,180.103,180.4181,180.103,180.4181,9783.0
2020-03-04 15:30:00,188.99,189.93,188.98,189.84,24744.0,180.4658,181.3634,180.4563,181.2775,24744.0
2020-03-04 15:35:00,189.99,190.38,189.96,190.38,43827.0,181.4207,181.7931,181.3921,181.7931,43827.0
2020-03-04 15:40:00,190.36,190.51,190.01,190.18,32514.0,181.774,181.9173,181.4398,181.6021,32514.0
2020-03-04 15:45:00,190.11,190.64,189.8,190.64,68508.0,181.5353,182.0414,181.2393,182.0414,68508.0
2020-03-04 15:50:00,190.73,191.44,190.67,190.93,94710.0,182.1273,182.8053,182.07,182.3183,94710.0
2020-03-04 15:55:00,190.92,191.62,190.85,191.47,154455.0,182.3088,182.9772,182.2419,182.834,154455.0
2020-03-05 09:30:00,187.01,187.35,186.15,186.55,33774.0,178.5751,178.8998,177.7539,178.1359,33774.0
2020-03-05 09:35:00,186.46,186.57,185.93,186.15,14835.0,178.0499,178.155,177.5438,177.7539,14835.0
2020-03-05 09:40:00,186.15,187.3,185.9,187.3,6753.0,177.7539,178.852,177.5152,178.852,6753.0
2020-03-05 09:45:00,187.33,187.5,186.3,186.3,6900.0,178.8807,179.043,177.8971,177.8971,6900.0
2020-03-05 09:50:00,186.56,187.13,186.4,186.92,18300.0,178.1454,178.6897,177.9926,178.4892,18300.0
2020-03-05 09:55:00,187.1,187.81,186.91,187.81,3987.0,178.6611,179.339,178.4796,179.339,3987.0
2020-03-05 10:00:00,187.33,187.8,186.93,186.93,8100.0,178.8807,179.3295,178.4987,178.4987,8100.0
2020-03-05 10:05:00,187.29,187.29,186.69,186.84,6816.0,178.8425,178.8425,178.2696,178.4128,6816.0
2020-03-05 10:10:00,187.0,187.37,186.77,187.37,7404.0,178.5656,178.9189,178.3459,178.9189,7404.0
2020-03-05 10:15:00,187.47,187.62,187.31,187.45,7827.0,179.0144,179.1576,178.8616,178.9953,7827.0
2020-03-05 10:20:00,187.95,188.35,187.49,187.49,23880.0,179.4727,179.8547,179.0335,179.0335,23880.0
2020-03-05 10:25:00,187.63,187.64,187.1,187.28,5133.0,179.1672,179.1767,178.6611,178.8329,5133.0
2020-03-05 10:30:00,187.24,187.5,187.24,187.26,3630.0,178.7947,179.043,178.7947,178.8138,3630.0
2020-03-05 10:35:00,187.46,187.54,187.14,187.24,11982.0,179.0048,179.0812,178.6993,178.7947,11982.0
2020-03-05 10:40:00,187.34,187.45,187.1,187.23,6600.0,178.8902,178.9953,178.6611,178.7852,6600.0
2020-03-05 10:45:00,187.18,187.58,186.92,187.54,11454.0,178.7375,179.1194,178.4892,179.0812,11454.0
2020-03-05 10:50:00,187.65,187.81,187.34,187.64,13824.0,179.1863,179.339,178.8902,179.1767,13824.0
2020-03-05 10:55:00,187.67,187.67,187.42,187.49,5496.0,179.2054,179.2054,178.9666,179.0335,5496.0
2020-03-05 11:00:00,187.77,187.9,187.77,187.77,4623.0,179.3008,179.425,179.3008,179.3008,4623.0
2020-03-05 11:05:00,188.09,188.24,188.06,188.24,1800.0,179.6064,179.7496,179.5778,179.7496,1800.0
2020-03-05 11:10:00,188.38,188.52,188.27,188.46,2835.0,179.8833,180.017,179.7783,179.9597,2835.0
2020-03-05 11:15:00,188.52,188.68,188.35,188.47,3795.0,180.017,180.1698,179.8547,179.9693,3795.0
2020-03-05 11:20:00,188.41,188.41,188.08,188.09,6981.0,179.912,179.912,179.5969,179.6064,6981.0
2020-03-05 11:25:00,188.1,188.57,188.09,188.27,5085.0,179.616,180.0648,179.6064,179.7783,5085.0
2020-03-05 11:30:00,188.36,188.44,187.95,188.14,10236.0,179.8642,179.9406,179.4727,179.6542,10236.0
2020-03-05 11:35:00,187.94,187.94,187.62,187.63,4200.0,179.4632,179.4632,179.1576,179.1672,4200.0
2020-03-05 11:40:00,187.43,187.55,187.33,187.42,3900.0,178.9762,179.0908,178.8807,178.9666,3900.0
2020-03-05 11:45:00,187.19,187.37,187.06,187.32,2700.0,178.747,178.9189,178.6229,178.8711,2700.0
2020-03-05 11:50:00,187.25,187.47,186.85,187.4,6837.0,178.8043,179.0144,178.4223,178.9475,6837.0
2020-03-05 11:55:00,187.27,187.27,186.42,186.9,5802.0,178.8234,178.8234,178.0117,178.4701,5802.0
2020-03-05 12:00:00,186.92,187.04,186.67,186.67,8100.0,178.4892,178.6038,178.2505,178.2505,8100.0
2020-03-05 12:05:00,186.35,186.37,186.15,186.34,4098.0,177.9449,177.964,177.7539,177.9353,4098.0
2020-03-05 12:10:00,186.36,186.52,186.36,186.49,3936.0,177.9544,178.1072,177.9544,178.0786,3936.0
2020-03-05 12:15:00,186.27,186.4,185.88,186.09,8349.0,177.8685,177.9926,177.4961,177.6966,8349.0
2020-03-05 12:20:00,186.1,186.19,185.91,185.91,14631.0,177.7062,177.7921,177.5247,177.5247,14631.0
2020-03-05 12:25:00,185.84,186.01,185.57,185.8,4938.0,177.4579,177.6202,177.2001,177.4197,4938.0
2020-03-05 12:30:00,185.87,186.26,185.87,186.24,4656.0,177.4865,177.8589,177.4865,177.8399,4656.0
2020-03-05 12:35:00,186.23,186.23,185.42,185.42,5100.0,177.8303,177.8303,177.0568,177.0568,5100.0
2020-03-05 12:40:00,185.45,185.45,184.45,185.0,33669.0,177.0855,177.0855,176.1306,176.6558,33669.0
2020-03-05 12:45:00,184.76,185.2,184.44,185.2,8721.0,176.4266,176.8468,176.121,176.8468,8721.0
2020-03-05 12:50:00,185.05,185.28,184.97,185.27,5100.0,176.7035,176.9232,176.6271,176.9136,5100.0
2020-03-05 12:55:00,185.29,185.4,184.85,184.91,7500.0,176.9327,177.0377,176.5125,176.5698,7500.0
2020-03-05 13:00:00,184.96,185.19,184.91,185.19,3900.0,176.6176,176.8372,176.5698,176.8372,3900.0
2020-03-05 13:05:00,185.09,185.09,184.6,184.69,10116.0,176.7417,176.7417,176.2738,176.3598,10116.0
2020-03-05 13:10:00,184.47,184.82,184.26,184.26,17970.0,176.1497,176.4839,175.9492,175.9492,17970.0
2020-03-05 13:15:00,184.24,184.54,183.97,184.23,7158.0,175.9301,176.2165,175.6722,175.9205,7158.0
2020-03-05 13:20:00,184.19,184.68,184.17,184.24,8700.0,175.8823,176.3502,175.8632,175.9301,8700.0
2020-03-05 13:25:00,184.3,184.8,184.3,184.8,5400.0,175.9874,176.4648,175.9874,176.4648,5400.0
2020-03-05 13:30:00,184.86,185.17,184.74,185.14,5769.0,176.5221,176.8181,176.4075,176.7895,5769.0
2020-03-05 13:35:00,185.11,185.54,185.1,185.23,5700.0,176.7608,177.1714,176.7513,176.8754,5700.0
2020-03-05 13:40:00,185.18,185.18,184.83,184.9,5361.0,176.8277,176.8277,176.4934,176.5603,5361.0
2020-03-05 13:45:00,184.77,185.32,184.77,185.28,7977.0,176.4362,176.9613,176.4362,176.9232,7977.0
2020-03-05 13:50:00,185.27,185.27,184.33,184.33,6780.0,176.9136,176.9136,176.016,176.016,6780.0
2020-03-05 13:55:00,184.2,184.57,184.08,184.48,5700.0,175.8919,176.2452,175.7773,176.1592,5700.0
2020-03-05 14:00:00,184.27,184.66,183.92,183.93,8100.0,175.9587,176.3311,175.6245,175.634,8100.0
2020-03-05 14:05:00,183.94,184.21,183.94,184.21,1800.0,175.6436,175.9014,175.6436,175.9014,1800.0
2020-03-05 14:10:00,184.31,184.9,184.31,184.76,3300.0,175.9969,176.5603,175.9969,176.4266,3300.0
2020-03-05 14:15:00,184.64,184.64,184.09,184.16,7950.0,176.312,176.312,175.7868,175.8537,7950.0
2020-03-05 14:20:00,184.22,184.22,183.53,183.67,7455.0,175.911,175.911,175.2521,175.3858,7455.0
2020-03-05 14:25:00,183.53,183.53,183.09,183.37,4500.0,175.2521,175.2521,174.8319,175.0993,4500.0
2020-03-05 14:30:00,183.55,183.96,183.33,183.7,4500.0,175.2712,175.6627,175.0611,175.4144,4500.0
2020-03-05 14:35:00,183.62,184.19,183.62,184.19,5553.0,175.338,175.8823,175.338,175.8823,5553.0
2020-03-05 14:40:00,184.35,184.44,183.9,183.9,4413.0,176.0351,176.121,175.6054,175.6054,4413.0
2020-03-05 14:45:00,183.94,184.2,183.81,184.05,4800.0,175.6436,175.8919,175.5195,175.7486,4800.0
2020-03-05 14:50:00,184.2,184.27,183.56,183.56,4017.0,175.8919,175.9587,175.2807,175.2807,4017.0
2020-03-05 14:55:00,183.66,184.19,183.51,183.97,9903.0,175.3762,175.8823,175.233,175.6722,9903.0
2020-03-05 15:00:00,184.02,184.02,183.59,183.64,4674.0,175.72,175.72,175.3094,175.3571,4674.0
2020-03-05 15:05:00,183.8,184.05,183.57,184.05,4566.0,175.5099,175.7486,175.2903,175.7486,4566.0
2020-03-05 15:10:00,184.08,184.08,183.14,183.14,11700.0,175.7773,175.7773,174.8797,174.8797,11700.0
2020-03-05 15:15:00,183.43,183.52,183.09,183.52,10212.0,175.1566,175.2425,174.8319,175.2425,10212.0
2020-03-05 15:20:00,183.74,183.74,183.48,183.66,4614.0,175.4526,175.4526,175.2043,175.3762,4614.0
2020-03-05 15:25:00,183.54,184.06,183.17,183.98,10104.0,175.2616,175.7582,174.9083,175.6818,10104.0
2020-03-05 15:30:00,183.91,185.28,183.88,185.2,12030.0,175.6149,176.9232,175.5863,176.8468,12030.0
2020-03-05 15:35:00,184.91,185.0,184.45,184.47,11856.0,176.5698,176.6558,176.1306,176.1497,11856.0
2020-03-05 15:40:00,184.49,184.76,184.04,184.68,18903.0,176.1688,176.4266,175.7391,176.3502,18903.0
2020-03-05 15:45:00,184.65,185.15,184.54,184.79,20178.0,176.3216,176.799,176.2165,176.4553,20178.0
2020-03-05 15:50:00,184.86,185.31,184.38,184.55,43740.0,176.5221,176.9518,176.0637,176.2261,43740.0
2020-03-05 15:55:00,184.48,185.39,184.42,184.99,74499.0,176.1592,177.0282,176.1019,176.6462,74499.0
2020-03-06 09:30:00,180.92,181.42,180.0,180.73,23100.0,172.7598,173.2373,171.8813,172.5784,23100.0
2020-03-06 09:35:00,180.31,181.2,180.31,180.34,2400.0,172.1773,173.0272,172.1773,172.206,2400.0
2020-03-06 09:40:00,179.67,179.82,178.86,178.86,5238.0,171.5662,171.7094,170.7927,170.7927,5238.0
2020-03-06 09:45:00,178.77,178.97,178.36,178.7,13800.0,170.7068,170.8978,170.3153,170.6399,13800.0
2020-03-06 09:50:00,178.65,178.85,176.91,177.33,34050.0,170.5922,170.7832,168.9307,169.3317,34050.0
2020-03-06 09:55:00,177.28,178.05,177.16,177.92,17673.0,169.284,170.0193,169.1694,169.8951,17673.0
2020-03-06 10:00:00,177.93,178.86,177.93,178.69,15843.0,169.9047,170.7927,169.9047,170.6304,15843.0
2020-03-06 10:05:00,178.78,178.78,178.28,178.29,4200.0,170.7163,170.7163,170.2389,170.2484,4200.0
2020-03-06 10:10:00,178.25,179.22,178.06,179.1,12261.0,170.2102,171.1365,170.0288,171.0219,12261.0
2020-03-06 10:15:00,178.56,179.03,178.1,178.29,11100.0,170.5062,170.9551,170.067,170.2484,11100.0
2020-03-06 10:20:00,178.13,178.45,178.1,178.24,14157.0,170.0956,170.4012,170.067,170.2007,14157.0
2020-03-06 10:25:00,178.51,180.23,178.47,180.02,29151.0,170.4585,172.1009,170.4203,171.9004,29151.0
2020-03-06 10:30:00,180.55,181.23,180.41,180.41,10779.0,172.4065,173.0558,172.2728,172.2728,10779.0
2020-03-06 10:35:00,180.01,181.15,179.7,181.15,5100.0,171.8908,172.9794,171.5948,172.9794,5100.0
2020-03-06 10:40:00,181.01,181.51,180.81,180.82,11043.0,172.8457,173.3232,172.6548,172.6643,11043.0
2020-03-06 10:45:00,180.57,180.79,180.33,180.33,10236.0,172.4256,172.6357,172.1964,172.1964,10236.0
2020-03-06 10:50:00,180.43,181.05,180.43,180.59,6576.0,172.2919,172.8839,172.2919,172.4447,6576.0
2020-03-06 10:55:00,180.67,180.71,180.13,180.44,22974.0,172.5211,172.5593,172.0054,172.3015,22974.0
2020-03-06 11:00:00,180.22,180.63,179.91,179.91,6180.0,172.0914,172.4829,171.7954,171.7954,6180.0
2020-03-06 11:05:00,179.88,180.05,179.1,179.27,14754.0,171.7667,171.929,171.0219,171.1842,14754.0
2020-03-06 11:10:00,179.12,179.53,178.37,178.37,3600.0,171.041,171.4325,170.3248,170.3248,3600.0
2020-03-06 11:15:00,178.63,178.98,178.39,178.39,7500.0,170.5731,170.9073,170.3439,170.3439,7500.0
2020-03-06 11:20:00,178.67,178.82,178.58,178.61,4887.0,170.6113,170.7545,170.5253,170.554,4887.0
2020-03-06 11:25:00,178.47,178.96,178.27,178.33,4878.0,170.4203,170.8882,170.2293,170.2866,4878.0
2020-03-06 11:30:00,178.31,179.07,178.31,178.92,12603.0,170.2675,170.9932,170.2675,170.85,12603.0
2020-03-06 11:35:00,178.71,178.71,178.37,178.37,2400.0,170.6495,170.6495,170.3248,170.3248,2400.0
2020-03-06 11:40:00,178.53,178.74,178.06,178.15,25896.0,170.4776,170.6781,170.0288,170.1147,25896.0
2020-03-06 11:45:00,178.23,178.23,177.8,177.82,5100.0,170.1911,170.1911,169.7805,169.7996,5100.0
2020-03-06 11:50:00,177.76,178.05,177.7,177.93,8700.0,169.7423,170.0193,169.685,169.9047,8700.0
2020-03-06 11:55:00,177.69,177.9,177.6,177.6,5550.0,169.6755,169.876,169.5895,169.5895,5550.0
2020-03-06 12:00:00,177.57,177.57,177.11,177.11,7500.0,169.5609,169.5609,169.1217,169.1217,7500.0
2020-03-06 12:05:00,177.19,177.26,176.99,176.99,2700.0,169.198,169.2649,169.0071,169.0071,2700.0
2020-03-06 12:10:00,176.87,176.96,176.73,176.92,3450.0,168.8925,168.9784,168.7588,168.9402,3450.0
2020-03-06 12:15:00,177.08,177.08,176.52,176.53,8556.0,169.093,169.093,168.5583,168.5678,8556.0
2020-03-06 12:20:00,176.51,176.88,176.51,176.72,7494.0,168.5487,168.902,168.5487,168.7492,7494.0
2020-03-06 12:25:00,176.72,176.72,176.5,176.5,4500.0,168.7492,168.7492,168.5392,168.5392,4500.0
2020-03-06 12:30:00,176.52,177.25,176.52,177.25,13800.0,168.5583,169.2553,168.5583,169.2553,13800.0
2020-03-06 12:35:00,177.46,178.53,177.35,178.3,8898.0,169.4559,170.4776,169.3508,170.258,8898.0
2020-03-06 12:40:00,178.19,179.33,178.19,179.33,8004.0,170.1529,171.2415,170.1529,171.2415,8004.0
2020-03-06 12:45:00,179.33,179.8,179.21,179.51,22893.0,171.2415,171.6903,171.1269,171.4134,22893.0
2020-03-06 12:50:00,179.3,179.68,178.89,179.03,8403.0,171.2129,171.5757,170.8214,170.9551,8403.0
2020-03-06 12:55:00,179.03,179.46,179.03,179.21,5100.0,170.9551,171.3657,170.9551,171.1269,5100.0
2020-03-06 13:00:00,179.39,180.04,179.39,180.04,17715.0,171.2988,171.9195,171.2988,171.9195,17715.0
2020-03-06 13:05:00,180.09,180.15,179.63,179.7,5100.0,171.9672,172.0245,171.528,171.5948,5100.0
2020-03-06 13:10:00,179.73,180.01,179.49,179.59,9357.0,171.6235,171.8908,171.3943,171.4898,9357.0
2020-03-06 13:15:00,179.65,179.81,179.62,179.71,1200.0,171.5471,171.6999,171.5184,171.6044,1200.0
2020-03-06 13:20:00,179.53,180.48,179.53,180.48,3261.0,171.4325,172.3396,171.4325,172.3396,3261.0
2020-03-06 13:25:00,180.1,180.12,179.37,179.37,3831.0,171.9768,171.9959,171.2797,171.2797,3831.0
2020-03-06 13:30:00,179.29,179.75,179.29,179.56,5280.0,171.2033,171.6426,171.2033,171.4611,5280.0
2020-03-06 13:35:00,179.91,179.91,179.25,179.68,3456.0,171.7954,171.7954,171.1651,171.5757,3456.0
2020-03-06 13:40:00,180.03,180.04,179.56,179.56,2400.0,171.9099,171.9195,171.4611,171.4611,2400.0
2020-03-06 13:45:00,179.54,179.54,178.72,178.72,4773.0,171.442,171.442,170.659,170.659,4773.0
2020-03-06 13:50:00,178.9,178.93,178.33,178.33,5232.0,170.8309,170.8596,170.2866,170.2866,5232.0
2020-03-06 13:55:00,178.43,178.82,178.42,178.75,5700.0,170.3821,170.7545,170.3726,170.6877,5700.0
2020-03-06 14:00:00,178.55,178.75,178.29,178.66,12447.0,170.4967,170.6877,170.2484,170.6017,12447.0
2020-03-06 14:05:00,178.72,178.72,178.27,178.63,4500.0,170.659,170.659,170.2293,170.5731,4500.0
2020-03-06 14:10:00,178.25,179.01,178.25,179.01,3603.0,170.2102,170.936,170.2102,170.936,3603.0
2020-03-06 14:15:00,178.77,178.77,178.24,178.76,5700.0,170.7068,170.7068,170.2007,170.6972,5700.0
2020-03-06 14:20:00,178.58,179.04,178.21,179.04,5802.0,170.5253,170.9646,170.172,170.9646,5802.0
2020-03-06 14:25:00,178.9,179.41,178.9,178.97,10236.0,170.8309,171.3179,170.8309,170.8978,10236.0
2020-03-06 14:30:00,178.84,178.84,178.12,178.22,4200.0,170.7736,170.7736,170.0861,170.1816,4200.0
2020-03-06 14:35:00,178.17,178.38,177.99,178.37,23646.0,170.1338,170.3344,169.962,170.3248,23646.0
2020-03-06 14:40:00,178.24,178.5,178.17,178.42,16857.0,170.2007,170.449,170.1338,170.3726,16857.0
2020-03-06 14:45:00,178.44,178.59,177.74,177.75,14661.0,170.3917,170.5349,169.7232,169.7328,14661.0
2020-03-06 14:50:00,177.62,177.68,177.24,177.51,9600.0,169.6086,169.6659,169.2458,169.5036,9600.0
2020-03-06 14:55:00,177.63,178.07,177.59,177.59,6219.0,169.6182,170.0384,169.58,169.58,6219.0
2020-03-06 15:00:00,177.36,177.36,176.92,176.93,3330.0,169.3604,169.3604,168.9402,168.9498,3330.0
2020-03-06 15:05:00,176.9,177.32,176.75,176.75,3900.0,168.9211,169.3222,168.7779,168.7779,3900.0
2020-03-06 15:10:00,176.89,177.5,176.84,176.9,5547.0,168.9116,169.4941,168.8638,168.9211,5547.0
2020-03-06 15:15:00,177.15,177.86,177.01,177.68,8073.0,169.1598,169.8378,169.0262,169.6659,8073.0
2020-03-06 15:20:00,177.71,177.99,177.32,177.59,9426.0,169.6946,169.962,169.3222,169.58,9426.0
2020-03-06 15:25:00,178.06,178.06,177.15,177.4,6864.0,170.0288,170.0288,169.1598,169.3986,6864.0
2020-03-06 15:30:00,177.18,178.5,177.16,178.34,23064.0,169.1885,170.449,169.1694,170.2962,23064.0
2020-03-06 15:35:00,178.32,178.51,177.43,177.43,22404.0,170.2771,170.4585,169.4272,169.4272,22404.0
2020-03-06 15:40:00,177.66,178.39,177.6,178.35,16878.0,169.6468,170.3439,169.5895,170.3057,16878.0
2020-03-06 15:45:00,178.11,178.82,177.9,178.71,24768.0,170.0765,170.7545,169.876,170.6495,24768.0
2020-03-06 15:50:00,178.97,180.68,178.97,180.29,29064.0,170.8978,172.5306,170.8978,172.1582,29064.0
2020-03-06 15:55:00,180.0,181.05,179.99,180.31,68637.0,171.8813,172.8839,171.8718,172.1773,68637.0
2020-03-09 09:30:00,171.69,171.69,171.69,171.69,0.0,163.9461,163.9461,163.9461,163.9461,0.0
2020-03-09 09:35:00,171.69,171.69,171.69,171.69,0.0,163.9461,163.9461,163.9461,163.9461,0.0
2020-03-09 09:40:00,171.69,171.69,171.69,171.69,0.0,163.9461,163.9461,163.9461,163.9461,0.0
2020-03-09 09:45:00,171.69,171.69,171.69,171.69,0.0,163.9461,163.9461,163.9461,163.9461,0.0
2020-03-09 09:50:00,171.69,171.69,171.69,171.69,0.0,163.9461,163.9461,163.9461,163.9461,0.0
2020-03-09 09:55:00,167.12,175.0,166.83,169.13,105258.0,159.5822,167.1068,159.3053,161.5016,105258.0
2020-03-09 10:00:00,169.97,170.88,167.64,169.21,44805.0,162.3037,163.1726,160.0788,161.578,44805.0
2020-03-09 10:05:00,168.47,171.41,167.66,171.34,33450.0,160.8713,163.6787,160.0979,163.6119,33450.0
2020-03-09 10:10:00,171.29,172.02,170.64,172.02,27492.0,163.5642,164.2612,162.9435,164.2612,27492.0
2020-03-09 10:15:00,171.79,175.35,171.48,175.35,27036.0,164.0416,167.441,163.7456,167.441,27036.0
2020-03-09 10:20:00,175.1,177.12,174.7,176.12,60891.0,167.2023,169.1312,166.8204,168.1763,60891.0
2020-03-09 10:25:00,176.19,176.33,175.41,175.99,25140.0,168.2431,168.3768,167.4983,168.0522,25140.0
2020-03-09 10:30:00,175.96,177.66,175.96,177.66,35886.0,168.0235,169.6468,168.0235,169.6468,35886.0
2020-03-09 10:35:00,177.27,177.62,176.45,177.53,14142.0,169.2744,169.6086,168.4914,169.5227,14142.0
2020-03-09 10:40:00,177.32,177.77,176.85,177.16,29601.0,169.3222,169.7519,168.8734,169.1694,29601.0
2020-03-09 10:45:00,177.15,177.22,176.44,176.81,25191.0,169.1598,169.2267,168.4819,168.8352,25191.0
2020-03-09 10:50:00,176.78,177.19,176.25,176.95,28092.0,168.8065,169.198,168.3004,168.9689,28092.0
2020-03-09 10:55:00,177.06,177.59,176.33,176.58,22857.0,169.0739,169.58,168.3768,168.6156,22857.0
2020-03-09 11:00:00,176.3,177.15,176.12,176.85,24099.0,168.3482,169.1598,168.1763,168.8734,24099.0
2020-03-09 11:05:00,176.98,177.22,176.22,176.58,25782.0,168.9975,169.2267,168.2718,168.6156,25782.0
2020-03-09 11:10:00,176.77,177.59,176.45,177.19,15027.0,168.797,169.58,168.4914,169.198,15027.0
2020-03-09 11:15:00,177.53,179.06,177.53,178.92,23163.0,169.5227,170.9837,169.5227,170.85,23163.0
2020-03-09 11:20:00,178.65,178.76,177.98,178.39,16071.0,170.5922,170.6972,169.9524,170.3439,16071.0
2020-03-09 11:25:00,178.57,178.88,178.01,178.01,14004.0,170.5158,170.8118,169.9811,169.9811,14004.0
2020-03-09 11:30:00,178.11,178.11,177.35,177.67,22179.0,170.0765,170.0765,169.3508,169.6564,22179.0
2020-03-09 11:35:00,177.79,178.72,177.63,177.67,22575.0,169.771,170.659,169.6182,169.6564,22575.0
2020-03-09 11:40:00,177.87,178.17,177.53,177.95,18108.0,169.8474,170.1338,169.5227,169.9238,18108.0
2020-03-09 11:45:00,178.36,178.56,177.69,178.32,37275.0,170.3153,170.5062,169.6755,170.2771,37275.0
2020-03-09 11:50:00,178.24,178.49,177.64,177.86,26100.0,170.2007,170.4394,169.6277,169.8378,26100.0
2020-03-09 11:55:00,177.84,178.04,177.57,177.57,36681.0,169.8187,170.0097,169.5609,169.5609,36681.0
2020-03-09 12:00:00,177.52,177.57,176.84,177.03,20202.0,169.5132,169.5609,168.8638,169.0453,20202.0
2020-03-09 12:05:00,177.18,178.43,177.17,177.43,34542.0,169.1885,170.3821,169.1789,169.4272,34542.0
2020-03-09 12:10:00,177.57,178.14,177.4,177.4,38034.0,169.5609,170.1052,169.3986,169.3986,38034.0
2020-03-09 12:15:00,177.71,177.92,177.27,177.6,14511.0,169.6946,169.8951,169.2744,169.5895,14511.0
2020-03-09 12:20:00,177.54,177.93,177.19,177.26,14400.0,169.5323,169.9047,169.198,169.2649,14400.0
2020-03-09 12:25:00,177.33,177.51,177.01,177.16,14007.0,169.3317,169.5036,169.0262,169.1694,14007.0
2020-03-09 12:30:00,177.16,177.26,176.68,176.68,9936.0,169.1694,169.2649,168.711,168.711,9936.0
2020-03-09 12:35:00,176.36,177.65,176.21,177.2,31650.0,168.4055,169.6373,168.2622,169.2076,31650.0
2020-03-09 12:40:00,177.27,177.6,176.43,176.91,21738.0,169.2744,169.5895,168.4723,168.9307,21738.0
2020-03-09 12:45:00,176.72,177.07,176.61,176.87,12900.0,168.7492,169.0835,168.6442,168.8925,12900.0
2020-03-09 12:50:00,177.17,177.73,177.1,177.57,11355.0,169.1789,169.7137,169.1121,169.5609,11355.0
2020-03-09 12:55:00,177.7,177.98,177.65,177.8,7161.0,169.685,169.9524,169.6373,169.7805,7161.0
2020-03-09 13:00:00,177.66,178.25,177.2,177.2,15090.0,169.6468,170.2102,169.2076,169.2076,15090.0
2020-03-09 13:05:00,177.44,177.46,176.85,177.21,12291.0,169.4368,169.4559,168.8734,169.2171,12291.0
2020-03-09 13:10:00,177.25,177.97,177.17,177.61,14025.0,169.2553,169.9429,169.1789,169.5991,14025.0
2020-03-09 13:15:00,177.81,178.62,177.39,178.62,29499.0,169.7901,170.5635,169.389,170.5635,29499.0
2020-03-09 13:20:00,178.63,178.63,177.78,178.47,29355.0,170.5731,170.5731,169.7614,170.4203,29355.0
2020-03-09 13:25:00,178.1,178.53,177.92,178.28,23787.0,170.067,170.4776,169.8951,170.2389,23787.0
2020-03-09 13:30:00,178.16,178.32,177.81,177.9,18447.0,170.1243,170.2771,169.7901,169.876,18447.0
2020-03-09 13:35:00,177.75,178.21,176.78,176.78,24804.0,169.7328,170.172,168.8065,168.8065,24804.0
2020-03-09 13:40:00,176.96,177.04,176.24,176.27,13536.0,168.9784,169.0548,168.2909,168.3195,13536.0
2020-03-09 13:45:00,176.37,176.76,176.26,176.26,5235.0,168.415,168.7874,168.31,168.31,5235.0
2020-03-09 13:50:00,176.27,176.46,175.79,175.87,13338.0,168.3195,168.501,167.8612,167.9376,13338.0
2020-03-09 13:55:00,175.72,176.6,175.42,175.83,16569.0,167.7943,168.6347,167.5079,167.8994,16569.0
2020-03-09 14:00:00,175.89,175.89,174.85,174.98,21267.0,167.9567,167.9567,166.9636,167.0877,21267.0
2020-03-09 14:05:00,175.2,175.93,174.85,175.04,13506.0,167.2978,167.9949,166.9636,167.145,13506.0
2020-03-09 14:10:00,175.21,175.89,175.18,175.85,7830.0,167.3073,167.9567,167.2787,167.9185,7830.0
2020-03-09 14:15:00,176.15,177.32,175.93,177.03,18711.0,168.2049,169.3222,167.9949,169.0453,18711.0
2020-03-09 14:20:00,177.04,177.65,176.55,177.65,14100.0,169.0548,169.6373,168.5869,169.6373,14100.0
2020-03-09 14:25:00,176.95,176.95,176.23,176.45,9675.0,168.9689,168.9689,168.2813,168.4914,9675.0
2020-03-09 14:30:00,176.13,176.13,174.84,175.17,23946.0,168.1859,168.1859,166.954,167.2692,23946.0
2020-03-09 14:35:00,175.13,175.74,174.39,175.54,17865.0,167.231,167.8134,166.5243,167.6225,17865.0
2020-03-09 14:40:00,175.59,176.08,174.38,174.82,17046.0,167.6702,168.1381,166.5148,166.9349,17046.0
2020-03-09 14:45:00,174.56,175.89,174.41,174.74,11637.0,166.6867,167.9567,166.5434,166.8585,11637.0
2020-03-09 14:50:00,175.13,176.27,174.98,176.07,27522.0,167.231,168.3195,167.0877,168.1286,27522.0
2020-03-09 14:55:00,176.01,176.73,176.01,176.21,18156.0,168.0713,168.7588,168.0713,168.2622,18156.0
2020-03-09 15:00:00,176.08,176.77,175.67,176.71,13521.0,168.1381,168.797,167.7466,168.7397,13521.0
2020-03-09 15:05:00,176.73,176.96,176.17,176.8,24954.0,168.7588,168.9784,168.224,168.8256,24954.0
2020-03-09 15:10:00,176.75,176.88,176.16,176.16,108423.0,168.7779,168.902,168.2145,168.2145,108423.0
2020-03-09 15:15:00,176.03,176.95,176.03,176.87,25860.0,168.0904,168.9689,168.0904,168.8925,25860.0
2020-03-09 15:20:00,176.67,177.7,176.22,177.59,20769.0,168.7015,169.685,168.2718,169.58,20769.0
2020-03-09 15:25:00,177.69,178.89,177.69,178.47,21066.0,169.6755,170.8214,169.6755,170.4203,21066.0
2020-03-09 15:30:00,178.03,178.21,177.18,177.55,27183.0,170.0002,170.172,169.1885,169.5418,27183.0
2020-03-09 15:35:00,177.75,178.81,177.64,178.81,28743.0,169.7328,170.745,169.6277,170.745,28743.0
2020-03-09 15:40:00,178.94,179.28,178.56,178.91,24255.0,170.8691,171.1938,170.5062,170.8405,24255.0
2020-03-09 15:45:00,178.9,179.45,178.17,179.07,38469.0,170.8309,171.3561,170.1338,170.9932,38469.0
2020-03-09 15:50:00,179.03,179.03,176.95,177.8,79602.0,170.9551,170.9551,168.9689,169.7805,79602.0
2020-03-09 15:55:00,177.49,177.49,175.66,175.66,123801.0,169.4845,169.4845,167.7371,167.7371,123801.0
2020-03-10 09:30:00,180.76,181.67,178.77,179.89,29931.0,172.607,173.476,170.7068,171.7763,29931.0
2020-03-10 09:35:00,179.43,179.89,178.46,178.57,11163.0,171.337,171.7763,170.4108,170.5158,11163.0
2020-03-10 09:40:00,178.68,178.96,177.19,178.18,19611.0,170.6208,170.8882,169.198,170.1434,19611.0
2020-03-10 09:45:00,178.37,178.91,178.2,178.91,13056.0,170.3248,170.8405,170.1625,170.8405,13056.0
2020-03-10 09:50:00,179.03,179.28,178.23,178.38,22719.0,170.9551,171.1938,170.1911,170.3344,22719.0
2020-03-10 09:55:00,178.58,179.19,177.78,178.04,22119.0,170.5253,171.1078,169.7614,170.0097,22119.0
2020-03-10 10:00:00,178.07,178.52,177.36,178.25,17697.0,170.0384,170.4681,169.3604,170.2102,17697.0
2020-03-10 10:05:00,178.33,179.26,178.12,179.1,18597.0,170.2866,171.1747,170.0861,171.0219,18597.0
2020-03-10 10:10:00,179.08,179.1,178.39,178.43,12105.0,171.0028,171.0219,170.3439,170.3821,12105.0
2020-03-10 10:15:00,178.43,178.43,177.92,178.18,14094.0,170.3821,170.3821,169.8951,170.1434,14094.0
2020-03-10 10:20:00,178.15,178.42,177.35,177.84,11073.0,170.1147,170.3726,169.3508,169.8187,11073.0
2020-03-10 10:25:00,177.41,177.45,176.65,176.92,7050.0,169.4081,169.4463,168.6824,168.9402,7050.0
2020-03-10 10:30:00,177.08,177.09,176.13,176.15,11310.0,169.093,169.1026,168.1859,168.2049,11310.0
2020-03-10 10:35:00,176.29,176.68,176.28,176.68,2100.0,168.3386,168.711,168.3291,168.711,2100.0
2020-03-10 10:40:00,176.68,177.03,176.6,177.03,4074.0,168.711,169.0453,168.6347,169.0453,4074.0
2020-03-10 10:45:00,177.03,177.03,176.24,176.24,5100.0,169.0453,169.0453,168.2909,168.2909,5100.0
2020-03-10 10:50:00,176.55,176.9,175.63,175.7,18105.0,168.5869,168.9211,167.7084,167.7752,18105.0
2020-03-10 10:55:00,175.69,176.35,175.65,176.03,12951.0,167.7657,168.3959,167.7275,168.0904,12951.0
2020-03-10 11:00:00,175.79,176.03,175.26,175.76,9024.0,167.8612,168.0904,167.3551,167.8325,9024.0
2020-03-10 11:05:00,175.71,176.66,175.71,176.28,8160.0,167.7848,168.6919,167.7848,168.3291,8160.0
2020-03-10 11:10:00,175.85,175.85,174.68,175.0,7995.0,167.9185,167.9185,166.8013,167.1068,7995.0
2020-03-10 11:15:00,175.03,175.04,174.23,174.23,6201.0,167.1355,167.145,166.3715,166.3715,6201.0
2020-03-10 11:20:00,174.34,174.44,173.14,173.14,5478.0,166.4766,166.5721,165.3307,165.3307,5478.0
2020-03-10 11:25:00,173.47,173.68,172.69,173.12,9114.0,165.6458,165.8464,164.901,165.3116,9114.0
2020-03-10 11:30:00,173.12,173.12,172.42,172.7,12354.0,165.3116,165.3116,164.6432,164.9106,12354.0
2020-03-10 11:35:00,172.57,172.62,171.81,172.56,9309.0,164.7864,164.8342,164.0607,164.7769,9309.0
2020-03-10 11:40:00,172.7,173.5,172.31,173.32,27924.0,164.9106,165.6745,164.5381,165.5026,27924.0
2020-03-10 11:45:00,173.72,174.04,173.17,173.71,16317.0,165.8846,166.1901,165.3594,165.875,16317.0
2020-03-10 11:50:00,173.81,173.81,172.44,172.44,5841.0,165.9705,165.9705,164.6623,164.6623,5841.0
2020-03-10 11:55:00,172.59,173.09,172.31,172.84,29169.0,164.8055,165.283,164.5381,165.0442,29169.0
2020-03-10 12:00:00,172.84,174.4,172.84,173.94,11400.0,165.0442,166.5339,165.0442,166.0946,11400.0
2020-03-10 12:05:00,173.75,174.56,173.61,174.28,10035.0,165.9132,166.6867,165.7795,166.4193,10035.0
2020-03-10 12:10:00,174.2,175.06,174.12,174.9,4512.0,166.3429,167.1641,166.2665,167.0113,4512.0
2020-03-10 12:15:00,175.32,175.71,174.87,175.48,15153.0,167.4124,167.7848,166.9827,167.5652,15153.0
2020-03-10 12:20:00,175.64,175.64,174.78,175.14,10698.0,167.718,167.718,166.8967,167.2405,10698.0
2020-03-10 12:25:00,175.02,175.02,174.18,174.51,6618.0,167.1259,167.1259,166.3238,166.6389,6618.0
2020-03-10 12:30:00,174.1,174.26,173.28,173.71,12522.0,166.2474,166.4002,165.4644,165.875,12522.0
2020-03-10 12:35:00,173.52,174.38,173.25,174.38,5700.0,165.6936,166.5148,165.4358,166.5148,5700.0
2020-03-10 12:40:00,174.19,174.83,174.05,174.83,3264.0,166.3334,166.9445,166.1997,166.9445,3264.0
2020-03-10 12:45:00,174.74,175.02,174.22,174.71,10977.0,166.8585,167.1259,166.362,166.8299,10977.0
2020-03-10 12:50:00,174.58,175.74,174.58,175.54,3600.0,166.7058,167.8134,166.7058,167.6225,3600.0
2020-03-10 12:55:00,175.53,175.58,175.28,175.28,5457.0,167.6129,167.6607,167.3742,167.3742,5457.0
2020-03-10 13:00:00,174.66,174.66,173.99,174.61,5700.0,166.7822,166.7822,166.1424,166.7344,5700.0
2020-03-10 13:05:00,174.61,175.49,174.38,175.49,4599.0,166.7344,167.5747,166.5148,167.5747,4599.0
2020-03-10 13:10:00,175.54,176.06,175.15,176.06,17574.0,167.6225,168.119,167.2501,168.119,17574.0
2020-03-10 13:15:00,176.06,176.22,175.44,176.06,9906.0,168.119,168.2718,167.527,168.119,9906.0
2020-03-10 13:20:00,176.24,176.92,176.24,176.27,8502.0,168.2909,168.9402,168.2909,168.3195,8502.0
2020-03-10 13:25:00,176.31,176.82,175.9,176.62,11700.0,168.3577,168.8447,167.9662,168.6538,11700.0
2020-03-10 13:30:00,176.33,176.94,175.95,176.6,19833.0,168.3768,168.9593,168.014,168.6347,19833.0
2020-03-10 13:35:00,176.6,176.91,175.95,175.95,7485.0,168.6347,168.9307,168.014,168.014,7485.0
2020-03-10 13:40:00,176.21,176.21,175.38,175.51,13032.0,168.2622,168.2622,167.4697,167.5938,13032.0
2020-03-10 13:45:00,175.45,175.45,174.69,174.95,7971.0,167.5365,167.5365,166.8108,167.0591,7971.0
2020-03-10 13:50:00,175.19,175.19,174.51,174.54,7200.0,167.2882,167.2882,166.6389,166.6676,7200.0
2020-03-10 13:55:00,174.6,174.99,174.6,174.99,36978.0,166.7249,167.0973,166.7249,167.0973,36978.0
2020-03-10 14:00:00,174.7,174.85,174.12,174.67,13269.0,166.8204,166.9636,166.2665,166.7917,13269.0
2020-03-10 14:05:00,174.6,175.54,174.28,175.53,7311.0,166.7249,167.6225,166.4193,167.6129,7311.0
2020-03-10 14:10:00,175.25,175.77,174.98,175.54,8481.0,167.3455,167.8421,167.0877,167.6225,8481.0
2020-03-10 14:15:00,175.35,175.45,174.64,174.92,6000.0,167.441,167.5365,166.7631,167.0304,6000.0
2020-03-10 14:20:00,174.91,175.26,174.38,174.38,10122.0,167.0209,167.3551,166.5148,166.5148,10122.0
2020-03-10 14:25:00,174.38,175.59,174.09,175.59,7743.0,166.5148,167.6702,166.2379,167.6702,7743.0
2020-03-10 14:30:00,175.42,176.05,175.35,175.88,12477.0,167.5079,168.1095,167.441,167.9471,12477.0
2020-03-10 14:35:00,175.91,176.36,175.89,175.96,15738.0,167.9758,168.4055,167.9567,168.0235,15738.0
2020-03-10 14:40:00,176.09,177.05,176.09,177.05,17220.0,168.1477,169.0644,168.1477,169.0644,17220.0
2020-03-10 14:45:00,177.08,178.12,177.0,178.1,11718.0,169.093,170.0861,169.0166,170.067,11718.0
2020-03-10 14:50:00,177.72,178.02,177.29,177.73,8472.0,169.7041,169.9906,169.2935,169.7137,8472.0
2020-03-10 14:55:00,177.76,177.81,177.18,177.18,12204.0,169.7423,169.7901,169.1885,169.1885,12204.0
2020-03-10 15:00:00,177.49,178.05,177.49,177.73,21795.0,169.4845,170.0193,169.4845,169.7137,21795.0
2020-03-10 15:05:00,177.72,178.59,177.72,177.87,31950.0,169.7041,170.5349,169.7041,169.8474,31950.0
2020-03-10 15:10:00,177.77,178.52,177.77,178.29,17730.0,169.7519,170.4681,169.7519,170.2484,17730.0
2020-03-10 15:15:00,178.42,179.33,178.02,179.33,32079.0,170.3726,171.2415,169.9906,171.2415,32079.0
2020-03-10 15:20:00,179.01,179.65,178.72,179.58,21588.0,170.936,171.5471,170.659,171.4802,21588.0
2020-03-10 15:25:00,179.58,179.58,178.61,178.98,31401.0,171.4802,171.4802,170.554,170.9073,31401.0
2020-03-10 15:30:00,179.06,179.93,178.77,179.19,27360.0,170.9837,171.8145,170.7068,171.1078,27360.0
2020-03-10 15:35:00,178.93,180.17,178.93,180.09,15033.0,170.8596,172.0436,170.8596,171.9672,15033.0
2020-03-10 15:40:00,180.1,180.46,179.85,180.05,26139.0,171.9768,172.3206,171.7381,171.929,26139.0
2020-03-10 15:45:00,180.06,181.57,180.06,181.4,29679.0,171.9386,173.3805,171.9386,173.2182,29679.0
2020-03-10 15:50:00,181.11,181.43,180.65,181.41,54747.0,172.9412,173.2468,172.502,173.2277,54747.0
2020-03-10 15:55:00,181.42,182.15,181.27,181.84,98157.0,173.2373,173.9343,173.094,173.6383,98157.0
2020-03-11 09:30:00,177.67,177.74,176.6,177.74,38052.0,169.6564,169.7232,168.6347,169.7232,38052.0
2020-03-11 09:35:00,177.59,177.89,175.5,175.5,17877.0,169.58,169.8665,167.5843,167.5843,17877.0
2020-03-11 09:40:00,175.37,176.54,174.22,175.74,29646.0,167.4601,168.5774,166.362,167.8134,29646.0
2020-03-11 09:45:00,175.76,175.76,175.04,175.04,6795.0,167.8325,167.8325,167.145,167.145,6795.0
2020-03-11 09:50:00,175.56,177.01,175.56,176.5,26121.0,167.6416,169.0262,167.6416,168.5392,26121.0
2020-03-11 09:55:00,176.63,177.78,176.63,177.51,22263.0,168.6633,169.7614,168.6633,169.5036,22263.0
2020-03-11 10:00:00,177.52,178.2,177.26,177.44,14628.0,169.5132,170.1625,169.2649,169.4368,14628.0
2020-03-11 10:05:00,177.6,178.22,176.39,176.66,30234.0,169.5895,170.1816,168.4341,168.6919,30234.0
2020-03-11 10:10:00,176.67,177.22,176.3,176.87,17103.0,168.7015,169.2267,168.3482,168.8925,17103.0
2020-03-11 10:15:00,176.87,177.19,176.22,176.3,13893.0,168.8925,169.198,168.2718,168.3482,13893.0
2020-03-11 10:20:00,176.26,176.31,175.72,175.73,6990.0,168.31,168.3577,167.7943,167.8039,6990.0
2020-03-11 10:25:00,175.93,176.38,175.23,175.5,6924.0,167.9949,168.4246,167.3264,167.5843,6924.0
2020-03-11 10:30:00,175.45,175.71,175.01,175.71,5400.0,167.5365,167.7848,167.1164,167.7848,5400.0
2020-03-11 10:35:00,175.94,175.94,174.8,175.21,8517.0,168.0044,168.0044,166.9158,167.3073,8517.0
2020-03-11 10:40:00,174.81,175.21,174.67,174.67,9009.0,166.9254,167.3073,166.7917,166.7917,9009.0
2020-03-11 10:45:00,174.46,175.08,174.39,174.47,9987.0,166.5912,167.1832,166.5243,166.6007,9987.0
2020-03-11 10:50:00,174.67,175.16,174.67,175.16,2100.0,166.7917,167.2596,166.7917,167.2596,2100.0
2020-03-11 10:55:00,175.16,175.6,174.36,175.32,15969.0,167.2596,167.6798,166.4957,167.4124,15969.0
2020-03-11 11:00:00,175.32,175.68,174.89,175.15,10875.0,167.4124,167.7561,167.0018,167.2501,10875.0
2020-03-11 11:05:00,175.11,175.97,175.07,175.97,35109.0,167.2119,168.0331,167.1737,168.0331,35109.0
2020-03-11 11:10:00,175.94,176.73,175.72,176.49,36468.0,168.0044,168.7588,167.7943,168.5296,36468.0
2020-03-11 11:15:00,176.24,176.24,175.38,175.48,6225.0,168.2909,168.2909,167.4697,167.5652,6225.0
2020-03-11 11:20:00,175.7,175.73,175.06,175.06,10692.0,167.7752,167.8039,167.1641,167.1641,10692.0
2020-03-11 11:25:00,174.96,175.83,174.73,175.63,11247.0,167.0686,167.8994,166.849,167.7084,11247.0
2020-03-11 11:30:00,175.15,175.7,175.04,175.36,11463.0,167.2501,167.7752,167.145,167.4506,11463.0
2020-03-11 11:35:00,175.24,175.8,174.87,175.8,15570.0,167.336,167.8707,166.9827,167.8707,15570.0
2020-03-11 11:40:00,175.75,175.75,175.06,175.18,6141.0,167.823,167.823,167.1641,167.2787,6141.0
2020-03-11 11:45:00,175.3,175.87,174.9,175.56,9936.0,167.3933,167.9376,167.0113,167.6416,9936.0
2020-03-11 11:50:00,175.83,175.98,174.98,174.98,13761.0,167.8994,168.0426,167.0877,167.0877,13761.0
2020-03-11 11:55:00,174.95,175.15,174.88,175.15,7146.0,167.0591,167.2501,166.9922,167.2501,7146.0
2020-03-11 12:00:00,175.15,175.67,174.86,175.67,16419.0,167.2501,167.7466,166.9731,167.7466,16419.0
2020-03-11 12:05:00,175.8,175.91,175.67,175.67,6933.0,167.8707,167.9758,167.7466,167.7466,6933.0
2020-03-11 12:10:00,175.83,176.69,175.83,176.35,8577.0,167.8994,168.7206,167.8994,168.3959,8577.0
2020-03-11 12:15:00,176.4,176.61,176.32,176.56,6756.0,168.4437,168.6442,168.3673,168.5965,6756.0
2020-03-11 12:20:00,176.52,176.56,175.77,175.94,10227.0,168.5583,168.5965,167.8421,168.0044,10227.0
2020-03-11 12:25:00,175.67,175.67,174.88,174.99,14508.0,167.7466,167.7466,166.9922,167.0973,14508.0
2020-03-11 12:30:00,175.33,175.33,174.81,175.04,9498.0,167.4219,167.4219,166.9254,167.145,9498.0
2020-03-11 12:35:00,174.95,175.32,174.38,174.44,10917.0,167.0591,167.4124,166.5148,166.5721,10917.0
2020-03-11 12:40:00,174.63,174.88,174.02,174.31,85044.0,166.7535,166.9922,166.171,166.4479,85044.0
2020-03-11 12:45:00,174.75,174.94,173.83,173.83,21543.0,166.8681,167.0495,165.9896,165.9896,21543.0
2020-03-11 12:50:00,174.01,174.93,174.01,174.8,33552.0,166.1615,167.04,166.1615,166.9158,33552.0
2020-03-11 12:55:00,174.8,175.07,174.1,174.97,26634.0,166.9158,167.1737,166.2474,167.0782,26634.0
2020-03-11 13:00:00,174.88,174.94,174.23,174.27,18447.0,166.9922,167.0495,166.3715,166.4097,18447.0
2020-03-11 13:05:00,174.05,174.26,173.94,173.94,6018.0,166.1997,166.4002,166.0946,166.0946,6018.0
2020-03-11 13:10:00,173.88,174.21,173.36,173.64,18789.0,166.0373,166.3525,165.5408,165.8082,18789.0
2020-03-11 13:15:00,173.76,174.32,173.69,174.04,14070.0,165.9227,166.4575,165.8559,166.1901,14070.0
2020-03-11 13:20:00,174.13,174.33,173.94,173.94,9900.0,166.2761,166.467,166.0946,166.0946,9900.0
2020-03-11 13:25:00,173.94,175.09,173.89,174.64,19050.0,166.0946,167.1928,166.0469,166.7631,19050.0
2020-03-11 13:30:00,175.04,175.12,174.24,174.3,7500.0,167.145,167.2214,166.3811,166.4384,7500.0
2020-03-11 13:35:00,174.46,174.46,174.07,174.07,9240.0,166.5912,166.5912,166.2188,166.2188,9240.0
2020-03-11 13:40:00,174.33,174.5,173.81,174.11,10626.0,166.467,166.6294,165.9705,166.257,10626.0
2020-03-11 13:45:00,173.82,174.46,173.57,174.31,22728.0,165.98,166.5912,165.7413,166.4479,22728.0
2020-03-11 13:50:00,174.1,174.1,173.45,173.63,9750.0,166.2474,166.2474,165.6267,165.7986,9750.0
2020-03-11 13:55:00,173.79,174.4,173.79,174.17,10890.0,165.9514,166.5339,165.9514,166.3143,10890.0
2020-03-11 14:00:00,174.32,174.32,173.45,173.45,8445.0,166.4575,166.4575,165.6267,165.6267,8445.0
2020-03-11 14:05:00,173.62,174.04,172.58,172.69,26142.0,165.7891,166.1901,164.796,164.901,26142.0
2020-03-11 14:10:00,172.67,172.86,172.53,172.58,15126.0,164.8819,165.0633,164.7482,164.796,15126.0
2020-03-11 14:15:00,172.56,173.04,172.56,172.88,8829.0,164.7769,165.2352,164.7769,165.0824,8829.0
2020-03-11 14:20:00,172.7,172.92,172.62,172.79,18330.0,164.9106,165.1206,164.8342,164.9965,18330.0
2020-03-11 14:25:00,172.77,172.93,172.15,172.45,21165.0,164.9774,165.1302,164.3854,164.6718,21165.0
2020-03-11 14:30:00,172.46,173.15,172.37,172.66,20775.0,164.6814,165.3403,164.5954,164.8724,20775.0
2020-03-11 14:35:00,172.78,173.03,172.22,172.81,24960.0,164.9869,165.2257,164.4522,165.0156,24960.0
2020-03-11 14:40:00,173.06,173.72,172.54,172.54,11361.0,165.2543,165.8846,164.7578,164.7578,11361.0
2020-03-11 14:45:00,172.72,173.23,172.06,172.36,20214.0,164.9297,165.4167,164.2994,164.5859,20214.0
2020-03-11 14:50:00,172.35,172.86,171.8,171.94,18123.0,164.5763,165.0633,164.0512,164.1848,18123.0
2020-03-11 14:55:00,171.91,172.56,171.72,171.91,20286.0,164.1562,164.7769,163.9748,164.1562,20286.0
2020-03-11 15:00:00,171.74,172.4,171.16,171.16,19362.0,163.9939,164.6241,163.44,163.44,19362.0
2020-03-11 15:05:00,171.36,171.43,170.0,170.0,26208.0,163.631,163.6978,162.3323,162.3323,26208.0
2020-03-11 15:10:00,170.25,170.63,169.29,169.76,22983.0,162.5711,162.9339,161.6544,162.1032,22983.0
2020-03-11 15:15:00,169.67,170.84,169.66,170.68,29520.0,162.0172,163.1345,162.0077,162.9817,29520.0
2020-03-11 15:20:00,170.65,170.73,169.18,169.52,40848.0,162.953,163.0294,161.5493,161.874,40848.0
2020-03-11 15:25:00,169.52,171.11,169.46,171.11,28323.0,161.874,163.3923,161.8167,163.3923,28323.0
2020-03-11 15:30:00,170.97,172.93,170.91,172.74,37668.0,163.2586,165.1302,163.2013,164.9488,37668.0
2020-03-11 15:35:00,172.62,174.08,172.4,174.08,75840.0,164.8342,166.2283,164.6241,166.2283,75840.0
2020-03-11 15:40:00,173.82,174.75,173.82,174.27,53409.0,165.98,166.8681,165.98,166.4097,53409.0
2020-03-11 15:45:00,174.3,175.19,173.9,174.96,41364.0,166.4384,167.2882,166.0564,167.0686,41364.0
2020-03-11 15:50:00,174.66,174.9,173.33,174.06,105366.0,166.7822,167.0113,165.5121,166.2092,105366.0
2020-03-11 15:55:00,174.24,174.54,173.14,173.38,127899.0,166.3811,166.6676,165.3307,165.5599,127899.0
2020-03-12 09:30:00,162.22,162.87,158.34,159.75,70395.0,154.9032,155.5239,151.1983,152.5447,70395.0
2020-03-12 09:35:00,160.94,160.94,160.0,160.48,8304.0,153.681,153.681,152.7834,153.2417,8304.0
2020-03-12 09:40:00,160.48,160.48,160.48,160.48,0.0,153.2417,153.2417,153.2417,153.2417,0.0
2020-03-12 09:45:00,160.48,160.48,160.48,160.48,0.0,153.2417,153.2417,153.2417,153.2417,0.0
2020-03-12 09:50:00,160.48,160.48,160.48,160.48,0.0,153.2417,153.2417,153.2417,153.2417,0.0
2020-03-12 09:55:00,158.72,161.02,158.67,159.79,39456.0,151.5611,153.7574,151.5134,152.5828,39456.0
2020-03-12 10:00:00,160.14,161.6,158.97,161.24,28854.0,152.9171,154.3112,151.7998,153.9674,28854.0
2020-03-12 10:05:00,160.95,164.95,160.88,163.3,35565.0,153.6905,157.5101,153.6237,155.9345,35565.0
2020-03-12 10:10:00,162.59,164.18,162.59,163.69,7848.0,155.2566,156.7748,155.2566,156.3069,7848.0
2020-03-12 10:15:00,163.76,164.14,162.65,162.66,17067.0,156.3738,156.7366,155.3139,155.3234,17067.0
2020-03-12 10:20:00,162.67,164.76,162.23,164.23,22410.0,155.333,157.3287,154.9128,156.8226,22410.0
2020-03-12 10:25:00,164.23,165.84,163.98,164.02,39024.0,156.8226,158.36,156.5839,156.6221,39024.0
2020-03-12 10:30:00,163.41,165.62,163.41,164.63,12540.0,156.0396,158.1499,156.0396,157.2045,12540.0
2020-03-12 10:35:00,165.67,165.67,164.56,164.56,5499.0,158.1976,158.1976,157.1377,157.1377,5499.0
2020-03-12 10:40:00,164.83,165.19,163.43,163.46,18573.0,157.3955,157.7393,156.0587,156.0873,18573.0
2020-03-12 10:45:00,163.51,163.69,163.07,163.29,21432.0,156.1351,156.3069,155.7149,155.925,21432.0
2020-03-12 10:50:00,163.3,165.07,163.29,164.87,26307.0,155.9345,157.6247,155.925,157.4337,26307.0
2020-03-12 10:55:00,164.59,165.01,164.02,164.02,43503.0,157.1664,157.5674,156.6221,156.6221,43503.0
2020-03-12 11:00:00,164.32,164.32,162.26,162.3,12981.0,156.9085,156.9085,154.9414,154.9796,12981.0
2020-03-12 11:05:00,162.52,162.67,162.11,162.25,13899.0,155.1897,155.333,154.7982,154.9319,13899.0
2020-03-12 11:10:00,162.3,162.33,161.82,161.84,19887.0,154.9796,155.0083,154.5213,154.5404,19887.0
2020-03-12 11:15:00,162.25,162.76,160.11,160.7,36678.0,154.9319,155.4189,152.8884,153.4518,36678.0
2020-03-12 11:20:00,160.13,160.41,159.35,159.65,27726.0,152.9075,153.1749,152.1627,152.4492,27726.0
2020-03-12 11:25:00,159.88,160.76,159.76,160.39,32307.0,152.6688,153.5091,152.5542,153.1558,32307.0
2020-03-12 11:30:00,160.42,161.76,160.29,161.02,9765.0,153.1844,154.464,153.0603,153.7574,9765.0
2020-03-12 11:35:00,160.81,160.85,159.76,159.76,5997.0,153.5568,153.595,152.5542,152.5542,5997.0
2020-03-12 11:40:00,159.93,159.94,157.9,158.29,25668.0,152.7165,152.7261,150.7781,151.1505,25668.0
2020-03-12 11:45:00,158.73,158.98,158.45,158.72,7830.0,151.5707,151.8094,151.3033,151.5611,7830.0
2020-03-12 11:50:00,158.16,158.5,157.0,158.05,21477.0,151.0264,151.351,149.9187,150.9213,21477.0
2020-03-12 11:55:00,158.31,159.48,158.2,159.46,16581.0,151.1696,152.2868,151.0646,152.2677,16581.0
2020-03-12 12:00:00,159.14,160.08,159.14,160.07,30234.0,151.9622,152.8598,151.9622,152.8502,30234.0
2020-03-12 12:05:00,159.97,160.7,159.83,160.04,32940.0,152.7547,153.4518,152.621,152.8216,32940.0
2020-03-12 12:10:00,160.13,160.48,159.92,160.47,12732.0,152.9075,153.2417,152.707,153.2322,12732.0
2020-03-12 12:15:00,160.27,161.12,160.07,160.31,15675.0,153.0412,153.8529,152.8502,153.0794,15675.0
2020-03-12 12:20:00,160.66,161.52,160.5,161.33,11040.0,153.4136,154.2348,153.2608,154.0534,11040.0
2020-03-12 12:25:00,161.21,162.35,161.14,162.31,26520.0,153.9388,155.0274,153.872,154.9892,26520.0
2020-03-12 12:30:00,162.08,162.23,161.53,161.85,23409.0,154.7696,154.9128,154.2444,154.5499,23409.0
2020-03-12 12:35:00,161.46,162.27,161.21,162.15,7215.0,154.1775,154.951,153.9388,154.8364,7215.0
2020-03-12 12:40:00,161.94,162.25,161.23,161.89,23916.0,154.6359,154.9319,153.9579,154.5881,23916.0
2020-03-12 12:45:00,161.84,162.79,161.84,162.19,7419.0,154.5404,155.4475,154.5404,154.8746,7419.0
2020-03-12 12:50:00,161.77,164.69,161.77,164.69,7992.0,154.4735,157.2618,154.4735,157.2618,7992.0
2020-03-12 12:55:00,165.04,166.86,164.84,166.85,13248.0,157.5961,159.334,157.4051,159.3244,13248.0
2020-03-12 13:00:00,166.18,168.66,165.68,167.94,6606.0,158.6846,161.0528,158.2072,160.3653,6606.0
2020-03-12 13:05:00,168.89,169.79,166.97,167.45,23178.0,161.2724,162.1318,159.439,159.8974,23178.0
2020-03-12 13:10:00,167.09,167.49,164.42,164.87,15600.0,159.5536,159.9355,157.004,157.4337,15600.0
2020-03-12 13:15:00,164.8,165.6,164.0,164.81,24159.0,157.3669,158.1308,156.603,157.3764,24159.0
2020-03-12 13:20:00,164.67,165.79,164.06,165.35,25338.0,157.2427,158.3122,156.6603,157.8921,25338.0
2020-03-12 13:25:00,165.12,165.12,164.02,164.74,7500.0,157.6724,157.6724,156.6221,157.3096,7500.0
2020-03-12 13:30:00,165.21,165.95,164.0,164.27,13593.0,157.7584,158.465,156.603,156.8608,13593.0
2020-03-12 13:35:00,164.26,164.27,161.95,162.58,11844.0,156.8512,156.8608,154.6454,155.247,11844.0
2020-03-12 13:40:00,162.21,163.36,161.67,162.92,23559.0,154.8937,155.9918,154.3781,155.5717,23559.0
2020-03-12 13:45:00,163.35,164.53,163.1,164.36,8736.0,155.9823,157.1091,155.7436,156.9467,8736.0
2020-03-12 13:50:00,164.33,164.64,163.56,163.57,13818.0,156.9181,157.2141,156.1828,156.1924,13818.0
2020-03-12 13:55:00,163.96,165.26,163.96,165.26,9744.0,156.5648,157.8061,156.5648,157.8061,9744.0
2020-03-12 14:00:00,165.98,165.98,164.17,164.69,14463.0,158.4937,158.4937,156.7653,157.2618,14463.0
2020-03-12 14:05:00,165.62,165.62,164.21,164.65,19173.0,158.1499,158.1499,156.8035,157.2236,19173.0
2020-03-12 14:10:00,164.44,165.03,163.68,164.84,17643.0,157.0231,157.5865,156.2974,157.4051,17643.0
2020-03-12 14:15:00,164.38,164.45,163.87,163.87,3543.0,156.9658,157.0327,156.4788,156.4788,3543.0
2020-03-12 14:20:00,164.05,164.29,163.82,163.82,24534.0,156.6507,156.8799,156.4311,156.4311,24534.0
2020-03-12 14:25:00,163.7,164.46,163.63,163.63,17082.0,156.3165,157.0422,156.2497,156.2497,17082.0
2020-03-12 14:30:00,164.17,164.17,163.16,163.4,12693.0,156.7653,156.7653,155.8008,156.03,12693.0
2020-03-12 14:35:00,163.44,163.44,162.5,162.69,16251.0,156.0682,156.0682,155.1706,155.352,16251.0
2020-03-12 14:40:00,162.6,163.3,162.6,163.3,14268.0,155.2661,155.9345,155.2661,155.9345,14268.0
2020-03-12 14:45:00,163.49,164.73,163.17,164.73,12657.0,156.116,157.3,155.8104,157.3,12657.0
2020-03-12 14:50:00,164.74,165.48,164.35,164.35,3000.0,157.3096,158.0162,156.9372,156.9372,3000.0
2020-03-12 14:55:00,164.15,164.62,163.21,163.21,2805.0,156.7462,157.195,155.8486,155.8486,2805.0
2020-03-12 15:00:00,163.41,163.54,163.07,163.07,4605.0,156.0396,156.1637,155.7149,155.7149,4605.0
2020-03-12 15:05:00,163.23,164.45,162.63,164.45,21312.0,155.8677,157.0327,155.2948,157.0327,21312.0
2020-03-12 15:10:00,164.55,165.24,163.54,163.81,14757.0,157.1282,157.787,156.1637,156.4215,14757.0
2020-03-12 15:15:00,163.62,163.62,163.04,163.4,4749.0,156.2401,156.2401,155.6863,156.03,4749.0
2020-03-12 15:20:00,163.54,163.54,162.54,162.64,22491.0,156.1637,156.1637,155.2088,155.3043,22491.0
2020-03-12 15:25:00,162.82,163.4,162.68,162.88,9522.0,155.4762,156.03,155.3425,155.5335,9522.0
2020-03-12 15:30:00,162.91,163.71,162.91,163.29,16035.0,155.5621,156.326,155.5621,155.925,16035.0
2020-03-12 15:35:00,163.28,164.31,163.27,164.31,29655.0,155.9154,156.899,155.9059,156.899,29655.0
2020-03-12 15:40:00,164.85,165.24,164.32,164.44,33453.0,157.4146,157.787,156.9085,157.0231,33453.0
2020-03-12 15:45:00,164.58,165.62,164.31,165.42,24327.0,157.1568,158.1499,156.899,157.9589,24327.0
2020-03-12 15:50:00,165.27,166.49,165.27,165.74,49779.0,157.8157,158.9807,157.8157,158.2645,49779.0
2020-03-12 15:55:00,165.44,165.44,160.88,160.88,142281.0,157.978,157.978,153.6237,153.6237,142281.0
2020-03-13 09:30:00,167.52,167.52,164.52,165.39,6576.0,159.9642,159.9642,157.0995,157.9303,6576.0
2020-03-13 09:35:00,163.69,165.42,160.0,160.51,142014.0,156.3069,157.9589,152.7834,153.2704,142014.0
2020-03-13 09:40:00,160.27,162.0,159.55,161.41,61164.0,153.0412,154.6932,152.3537,154.1298,61164.0
2020-03-13 09:45:00,162.15,163.67,161.42,163.66,71382.0,154.8364,156.2878,154.1393,156.2783,71382.0
2020-03-13 09:50:00,162.91,163.3,158.34,158.45,117516.0,155.5621,155.9345,151.1983,151.3033,117516.0
2020-03-13 09:55:00,158.76,159.73,157.07,159.6,28659.0,151.5993,152.5256,149.9855,152.4014,28659.0
2020-03-13 10:00:00,159.48,162.45,159.23,162.17,59019.0,152.2868,155.1229,152.0481,154.8555,59019.0
2020-03-13 10:05:00,161.9,162.23,161.12,161.72,23601.0,154.5977,154.9128,153.8529,154.4258,23601.0
2020-03-13 10:10:00,161.41,162.02,161.06,161.66,35994.0,154.1298,154.7123,153.7956,154.3685,35994.0
2020-03-13 10:15:00,161.66,163.85,161.65,163.85,21666.0,154.3685,156.4597,154.359,156.4597,21666.0
2020-03-13 10:20:00,163.89,164.37,163.26,164.07,32604.0,156.4979,156.9563,155.8963,156.6698,32604.0
2020-03-13 10:25:00,164.07,164.35,162.78,163.2,44196.0,156.6698,156.9372,155.438,155.839,44196.0
2020-03-13 10:30:00,163.2,163.2,161.93,161.95,22905.0,155.839,155.839,154.6263,154.6454,22905.0
2020-03-13 10:35:00,161.85,162.28,160.66,160.68,25983.0,154.5499,154.9605,153.4136,153.4327,25983.0
2020-03-13 10:40:00,161.17,161.57,160.12,160.67,17757.0,153.9006,154.2826,152.898,153.4232,17757.0
2020-03-13 10:45:00,160.67,161.03,159.97,160.18,19200.0,153.4232,153.7669,152.7547,152.9553,19200.0
2020-03-13 10:50:00,160.25,160.71,159.47,160.38,25830.0,153.0221,153.4614,152.2773,153.1462,25830.0
2020-03-13 10:55:00,160.45,160.45,158.34,159.01,36078.0,153.2131,153.2131,151.1983,151.838,36078.0
2020-03-13 11:00:00,159.14,160.01,158.9,159.73,36903.0,151.9622,152.7929,151.733,152.5256,36903.0
2020-03-13 11:05:00,159.68,159.72,159.02,159.37,16647.0,152.4778,152.516,151.8476,152.1818,16647.0
2020-03-13 11:10:00,159.33,159.69,158.81,159.69,18384.0,152.1436,152.4874,151.6471,152.4874,18384.0
2020-03-13 11:15:00,159.72,159.87,158.16,158.44,20712.0,152.516,152.6592,151.0264,151.2937,20712.0
2020-03-13 11:20:00,158.44,158.85,158.4,158.51,12150.0,151.2937,151.6852,151.2555,151.3606,12150.0
2020-03-13 11:25:00,158.59,158.63,157.2,157.34,32814.0,151.437,151.4752,150.1097,150.2434,32814.0
2020-03-13 11:30:00,157.01,158.0,155.43,155.43,11010.0,149.9282,150.8736,148.4195,148.4195,11010.0
2020-03-13 11:35:00,156.19,156.84,155.27,155.84,6900.0,149.1452,149.7659,148.2667,148.811,6900.0
2020-03-13 11:40:00,155.55,155.84,155.05,155.57,32109.0,148.5341,148.811,148.0566,148.5532,32109.0
2020-03-13 11:45:00,155.57,156.4,154.29,154.46,50181.0,148.5532,149.3458,147.3309,147.4933,50181.0
2020-03-13 11:50:00,154.95,155.22,154.37,155.21,17292.0,147.9612,148.219,147.4073,148.2094,17292.0
2020-03-13 11:55:00,155.91,157.57,155.63,157.23,27804.0,148.8779,150.463,148.6105,150.1383,27804.0
2020-03-13 12:00:00,157.22,157.22,156.32,156.57,12324.0,150.1288,150.1288,149.2694,149.5081,12324.0
2020-03-13 12:05:00,156.57,157.0,156.05,156.33,17637.0,149.5081,149.9187,149.0115,149.2789,17637.0
2020-03-13 12:10:00,156.34,157.89,156.34,156.54,29529.0,149.2885,150.7685,149.2885,149.4794,29529.0
2020-03-13 12:15:00,156.51,157.65,156.24,157.65,14790.0,149.4508,150.5394,149.193,150.5394,14790.0
2020-03-13 12:20:00,157.35,157.75,156.75,157.14,31251.0,150.2529,150.6349,149.68,150.0524,31251.0
2020-03-13 12:25:00,157.29,157.93,157.0,157.49,14763.0,150.1956,150.8067,149.9187,150.3866,14763.0
2020-03-13 12:30:00,157.29,158.21,157.29,158.19,9660.0,150.1956,151.0741,150.1956,151.055,9660.0
2020-03-13 12:35:00,158.9,159.7,158.74,159.7,7815.0,151.733,152.4969,151.5802,152.4969,7815.0
2020-03-13 12:40:00,159.75,161.07,159.75,160.98,11736.0,152.5447,153.8051,152.5447,153.7192,11736.0
2020-03-13 12:45:00,161.67,162.12,160.81,161.2,33312.0,154.3781,154.8078,153.5568,153.9293,33312.0
2020-03-13 12:50:00,161.9,163.14,161.9,162.42,9645.0,154.5977,155.7818,154.5977,155.0942,9645.0
2020-03-13 12:55:00,162.13,162.39,160.57,160.57,26544.0,154.8173,155.0656,153.3277,153.3277,26544.0
2020-03-13 13:00:00,161.12,161.17,160.08,160.29,19896.0,153.8529,153.9006,152.8598,153.0603,19896.0
2020-03-13 13:05:00,160.04,160.36,159.45,160.03,14151.0,152.8216,153.1271,152.2582,152.812,14151.0
2020-03-13 13:10:00,159.74,160.67,159.74,159.9,17121.0,152.5351,153.4232,152.5351,152.6879,17121.0
2020-03-13 13:15:00,160.25,160.85,160.17,160.85,5400.0,153.0221,153.595,152.9457,153.595,5400.0
2020-03-13 13:20:00,161.14,161.61,160.02,160.33,15426.0,153.872,154.3208,152.8025,153.0985,15426.0
2020-03-13 13:25:00,160.65,161.24,160.5,160.5,19272.0,153.4041,153.9674,153.2608,153.2608,19272.0
2020-03-13 13:30:00,160.48,160.84,159.8,159.8,30627.0,153.2417,153.5855,152.5924,152.5924,30627.0
2020-03-13 13:35:00,159.65,159.85,158.99,159.85,15924.0,152.4492,152.6401,151.8189,152.6401,15924.0
2020-03-13 13:40:00,160.11,160.92,159.57,159.95,14004.0,152.8884,153.6619,152.3728,152.7356,14004.0
2020-03-13 13:45:00,159.96,160.59,159.79,160.18,25146.0,152.7452,153.3468,152.5828,152.9553,25146.0
2020-03-13 13:50:00,160.18,160.65,159.79,160.44,21711.0,152.9553,153.4041,152.5828,153.2035,21711.0
2020-03-13 13:55:00,160.29,160.29,159.11,159.29,11904.0,153.0603,153.0603,151.9335,152.1054,11904.0
2020-03-13 14:00:00,159.34,159.34,158.34,158.82,15027.0,152.1531,152.1531,151.1983,151.6566,15027.0
2020-03-13 14:05:00,158.82,158.82,157.67,158.24,28734.0,151.6566,151.6566,150.5585,151.1028,28734.0
2020-03-13 14:10:00,158.55,158.95,158.35,158.9,8901.0,151.3988,151.7807,151.2078,151.733,8901.0
2020-03-13 14:15:00,158.9,159.55,158.75,158.82,23745.0,151.733,152.3537,151.5898,151.6566,23745.0
2020-03-13 14:20:00,159.11,159.73,158.21,159.73,17337.0,151.9335,152.5256,151.0741,152.5256,17337.0
2020-03-13 14:25:00,159.69,159.69,158.2,158.2,15225.0,152.4874,152.4874,151.0646,151.0646,15225.0
2020-03-13 14:30:00,158.0,158.07,156.91,157.33,29664.0,150.8736,150.9404,149.8327,150.2338,29664.0
2020-03-13 14:35:00,158.03,158.03,156.81,156.95,29511.0,150.9022,150.9022,149.7373,149.8709,29511.0
2020-03-13 14:40:00,157.04,159.89,157.04,159.89,9114.0,149.9569,152.6783,149.9569,152.6783,9114.0
2020-03-13 14:45:00,159.89,159.89,158.76,159.43,57615.0,152.6783,152.6783,151.5993,152.2391,57615.0
2020-03-13 14:50:00,159.69,160.14,159.02,159.78,16176.0,152.4874,152.9171,151.8476,152.5733,16176.0
2020-03-13 14:55:00,160.4,160.4,159.58,160.31,11025.0,153.1653,153.1653,152.3823,153.0794,11025.0
2020-03-13 15:00:00,160.35,161.82,159.23,160.28,27597.0,153.1176,154.5213,152.0481,153.0507,27597.0
2020-03-13 15:05:00,160.43,161.02,159.84,159.91,15633.0,153.194,153.7574,152.6306,152.6974,15633.0
2020-03-13 15:10:00,159.66,159.97,158.82,159.8,39633.0,152.4587,152.7547,151.6566,152.5924,39633.0
2020-03-13 15:15:00,159.93,160.9,159.93,160.63,10791.0,152.7165,153.6428,152.7165,153.385,10791.0
2020-03-13 15:20:00,160.3,161.37,160.25,161.37,7932.0,153.0698,154.0916,153.0221,154.0916,7932.0
2020-03-13 15:25:00,161.66,162.23,160.98,162.01,20802.0,154.3685,154.9128,153.7192,154.7027,20802.0
2020-03-13 15:30:00,162.04,162.27,160.3,160.99,67047.0,154.7314,154.951,153.0698,153.7287,67047.0
2020-03-13 15:35:00,160.75,164.59,160.75,164.42,41304.0,153.4995,157.1664,153.4995,157.004,41304.0
2020-03-13 15:40:00,164.42,167.01,163.51,166.17,66690.0,157.004,159.4772,156.1351,158.6751,66690.0
2020-03-13 15:45:00,166.11,168.49,165.91,167.79,48012.0,158.6178,160.8904,158.4268,160.222,48012.0
2020-03-13 15:50:00,167.56,168.04,165.39,166.15,168279.0,160.0024,160.4607,157.9303,158.656,168279.0
2020-03-13 15:55:00,166.31,166.64,164.39,166.45,183606.0,158.8088,159.1239,156.9754,158.9425,183606.0
2020-03-16 09:55:00,149.67,150.22,142.18,145.25,140823.0,142.9193,143.4445,135.7671,138.6987,140823.0
2020-03-16 10:00:00,146.0,146.0,143.33,144.56,43563.0,139.4148,139.4148,136.8653,138.0398,43563.0
2020-03-16 10:05:00,144.44,146.59,144.33,146.11,54147.0,137.9252,139.9782,137.8202,139.5199,54147.0
2020-03-16 10:10:00,145.91,146.2,142.84,142.84,55983.0,139.3289,139.6058,136.3974,136.3974,55983.0
2020-03-16 10:15:00,143.15,143.72,142.67,143.09,40044.0,136.6934,137.2377,136.235,136.6361,40044.0
2020-03-16 10:20:00,143.2,144.68,142.77,143.18,49506.0,136.7411,138.1544,136.3305,136.722,49506.0
2020-03-16 10:25:00,143.81,143.81,141.47,142.79,50718.0,137.3236,137.3236,135.0892,136.3496,50718.0
2020-03-16 10:30:00,143.29,144.84,143.26,144.33,24156.0,136.8271,138.3072,136.7984,137.8202,24156.0
2020-03-16 10:35:00,144.62,145.32,142.8,144.9,44469.0,138.0971,138.7655,136.3592,138.3644,44469.0
2020-03-16 10:40:00,144.39,147.1,144.37,146.41,46596.0,137.8774,140.4652,137.8584,139.8063,46596.0
2020-03-16 10:45:00,146.81,146.89,145.07,145.45,32844.0,140.1883,140.2647,138.5268,138.8896,32844.0
2020-03-16 10:50:00,145.37,145.37,144.11,144.78,14133.0,138.8132,138.8132,137.6101,138.2499,14133.0
2020-03-16 10:55:00,144.47,144.85,143.33,144.4,26586.0,137.9538,138.3167,136.8653,137.887,26586.0
2020-03-16 11:00:00,144.84,145.24,144.17,144.56,33744.0,138.3072,138.6891,137.6674,138.0398,33744.0
2020-03-16 11:05:00,144.56,145.17,142.7,144.52,83232.0,138.0398,138.6223,136.2637,138.0016,83232.0
2020-03-16 11:10:00,144.26,145.6,143.61,145.02,68526.0,137.7533,139.0329,137.1326,138.479,68526.0
2020-03-16 11:15:00,144.85,145.36,144.43,145.2,46176.0,138.3167,138.8037,137.9156,138.6509,46176.0
2020-03-16 11:20:00,145.14,145.45,144.53,145.02,30858.0,138.5936,138.8896,138.0111,138.479,30858.0
2020-03-16 11:25:00,145.22,145.43,144.08,144.61,30786.0,138.67,138.8705,137.5814,138.0875,30786.0
2020-03-16 11:30:00,144.71,145.05,141.1,141.54,30609.0,138.183,138.5077,134.7358,135.156,30609.0
2020-03-16 11:35:00,141.1,141.67,140.16,141.67,17427.0,134.7358,135.2801,133.8382,135.2801,17427.0
2020-03-16 11:40:00,141.67,141.75,140.65,140.85,12576.0,135.2801,135.3565,134.3061,134.4971,12576.0
2020-03-16 11:45:00,141.0,142.41,141.0,142.02,9006.0,134.6404,135.9868,134.6404,135.6143,9006.0
2020-03-16 11:50:00,142.29,143.08,141.22,141.57,24462.0,135.8722,136.6265,134.8504,135.1846,24462.0
2020-03-16 11:55:00,141.61,142.22,141.02,142.21,25068.0,135.2228,135.8053,134.6594,135.7958,25068.0
2020-03-16 12:00:00,142.1,142.43,141.67,142.43,21339.0,135.6907,136.0059,135.2801,136.0059,21339.0
2020-03-16 12:05:00,142.41,142.41,141.15,141.37,19374.0,135.9868,135.9868,134.7836,134.9937,19374.0
2020-03-16 12:10:00,141.17,141.92,140.27,140.56,36708.0,134.8027,135.5189,133.9433,134.2202,36708.0
2020-03-16 12:15:00,140.77,140.9,139.46,139.55,22947.0,134.4207,134.5449,133.1698,133.2558,22947.0
2020-03-16 12:20:00,139.65,140.79,139.55,140.65,24975.0,133.3512,134.4398,133.2558,134.3061,24975.0
2020-03-16 12:25:00,140.72,142.09,140.01,141.43,25647.0,134.373,135.6812,133.695,135.051,25647.0
2020-03-16 12:30:00,141.56,141.84,140.16,140.41,22377.0,135.1751,135.4425,133.8382,134.077,22377.0
2020-03-16 12:35:00,140.64,141.63,140.04,140.04,7947.0,134.2966,135.2419,133.7237,133.7237,7947.0
2020-03-16 12:40:00,140.04,140.45,138.79,139.54,44655.0,133.7237,134.1152,132.53,133.2462,44655.0
2020-03-16 12:45:00,139.69,139.69,138.04,138.23,7236.0,133.3894,133.3894,131.8139,131.9953,7236.0
2020-03-16 12:50:00,137.86,137.86,136.75,136.93,23790.0,131.642,131.642,130.582,130.7539,23790.0
2020-03-16 12:55:00,136.74,137.18,135.15,136.69,22698.0,130.5725,130.9926,129.0542,130.5247,22698.0
2020-03-16 13:00:00,137.0,138.52,136.43,138.24,36858.0,130.8208,132.2722,130.2765,132.0048,36858.0
2020-03-16 13:05:00,138.23,138.49,137.67,137.74,25701.0,131.9953,132.2436,131.4605,131.5274,25701.0
2020-03-16 13:10:00,138.12,140.72,138.11,140.27,57180.0,131.8903,134.373,131.8807,133.9433,57180.0
2020-03-16 13:15:00,140.4,140.4,139.16,139.68,38328.0,134.0674,134.0674,132.8833,133.3799,38328.0
2020-03-16 13:20:00,139.69,139.85,139.47,139.47,14400.0,133.3894,133.5422,133.1794,133.1794,14400.0
2020-03-16 13:25:00,139.55,139.76,139.47,139.54,68646.0,133.2558,133.4563,133.1794,133.2462,68646.0
2020-03-16 13:30:00,139.51,139.51,136.68,137.2,36603.0,133.2176,133.2176,130.5152,131.0117,36603.0
2020-03-16 13:35:00,137.2,138.1,136.69,137.43,31650.0,131.0117,131.8712,130.5247,131.2314,31650.0
2020-03-16 13:40:00,137.75,137.75,137.11,137.27,20583.0,131.5369,131.5369,130.9258,131.0786,20583.0
2020-03-16 13:45:00,137.43,138.28,137.43,138.0,42060.0,131.2314,132.043,131.2314,131.7757,42060.0
2020-03-16 13:50:00,138.01,138.46,138.0,138.25,60327.0,131.7852,132.2149,131.7757,132.0144,60327.0
2020-03-16 13:55:00,138.22,138.78,137.47,137.47,52620.0,131.9857,132.5205,131.2696,131.2696,52620.0
2020-03-16 14:00:00,137.1,137.1,135.77,136.84,91794.0,130.9163,130.9163,129.6462,130.668,91794.0
2020-03-16 14:05:00,136.89,137.35,136.25,137.05,54051.0,130.7157,131.155,130.1046,130.8685,54051.0
2020-03-16 14:10:00,137.16,137.41,136.82,137.28,24180.0,130.9736,131.2123,130.6489,131.0881,24180.0
2020-03-16 14:15:00,137.42,137.53,137.26,137.4,17931.0,131.2218,131.3269,131.069,131.2027,17931.0
2020-03-16 14:20:00,137.4,137.57,136.79,137.3,45477.0,131.2027,131.3651,130.6202,131.1072,45477.0
2020-03-16 14:25:00,137.12,138.39,137.11,138.39,33030.0,130.9354,132.1481,130.9258,132.1481,33030.0
2020-03-16 14:30:00,138.44,140.84,138.35,140.84,46800.0,132.1958,134.4876,132.1099,134.4876,46800.0
2020-03-16 14:35:00,140.83,140.92,139.6,140.08,47586.0,134.478,134.564,133.3035,133.7618,47586.0
2020-03-16 14:40:00,140.1,140.57,139.75,140.57,39780.0,133.7809,134.2297,133.4467,134.2297,39780.0
2020-03-16 14:45:00,140.35,141.07,139.8,140.28,26106.0,134.0197,134.7072,133.4945,133.9528,26106.0
2020-03-16 14:50:00,140.4,141.53,140.4,141.07,33921.0,134.0674,135.1464,134.0674,134.7072,33921.0
2020-03-16 14:55:00,141.08,141.65,140.65,141.25,19548.0,134.7167,135.261,134.3061,134.8791,19548.0
2020-03-16 15:00:00,141.38,142.17,140.39,140.78,26838.0,135.0032,135.7576,134.0579,134.4303,26838.0
2020-03-16 15:05:00,140.84,140.98,140.56,140.71,31620.0,134.4876,134.6213,134.2202,134.3634,31620.0
2020-03-16 15:10:00,140.66,140.67,139.31,139.32,27336.0,134.3157,134.3252,133.0266,133.0361,27336.0
2020-03-16 15:15:00,139.35,141.08,139.13,140.06,47094.0,133.0648,134.7167,132.8547,133.7427,47094.0
2020-03-16 15:20:00,140.59,140.77,139.0,140.69,49791.0,134.2488,134.4207,132.7306,134.3443,49791.0
2020-03-16 15:25:00,140.21,140.61,139.68,139.89,23307.0,133.886,134.2679,133.3799,133.5804,23307.0
2020-03-16 15:30:00,140.06,140.06,138.09,138.19,26085.0,133.7427,133.7427,131.8616,131.9571,26085.0
2020-03-16 15:35:00,138.1,138.22,135.67,135.99,51063.0,131.8712,131.9857,129.5508,129.8563,51063.0
2020-03-16 15:40:00,135.93,139.23,135.75,138.6,45693.0,129.799,132.9502,129.6271,132.3486,45693.0
2020-03-16 15:45:00,139.18,139.74,138.78,138.88,41448.0,132.9024,133.4372,132.5205,132.616,41448.0
2020-03-16 15:50:00,138.7,138.9,137.72,137.86,79149.0,132.4441,132.6351,131.5083,131.642,79149.0
2020-03-16 15:55:00,137.73,137.83,135.33,135.36,169605.0,131.5178,131.6133,129.2261,129.2547,169605.0
2020-03-17 09:30:00,138.37,139.5,137.15,137.6,78027.0,132.129,133.208,130.964,131.3937,78027.0
2020-03-17 09:35:00,138.31,138.33,136.34,136.58,24954.0,132.0717,132.0908,130.1905,130.4197,24954.0
2020-03-17 09:40:00,136.37,136.68,134.25,134.25,38277.0,130.2192,130.5152,128.1948,128.1948,38277.0
2020-03-17 09:45:00,134.25,135.55,132.36,132.49,56442.0,128.1948,129.4362,126.39,126.5142,56442.0
2020-03-17 09:50:00,132.77,132.77,128.83,128.83,54780.0,126.7816,126.7816,123.0193,123.0193,54780.0
2020-03-17 09:55:00,128.92,128.99,125.99,126.63,105204.0,123.1052,123.172,120.3074,120.9185,105204.0
2020-03-17 10:00:00,126.96,128.18,126.3,127.75,99840.0,121.2336,122.3986,120.6034,121.988,99840.0
2020-03-17 10:05:00,127.75,127.95,126.37,127.25,94086.0,121.988,122.179,120.6702,121.5105,94086.0
2020-03-17 10:10:00,127.23,127.52,126.03,127.18,90534.0,121.4914,121.7684,120.3456,121.4437,90534.0
2020-03-17 10:15:00,127.18,128.01,125.9,125.9,35034.0,121.4437,122.2363,120.2214,120.2214,35034.0
2020-03-17 10:20:00,126.4,128.35,126.16,128.0,57903.0,120.6989,122.5609,120.4697,122.2267,57903.0
2020-03-17 10:25:00,128.0,128.92,127.9,128.06,95862.0,122.2267,123.1052,122.1312,122.284,95862.0
2020-03-17 10:30:00,128.3,128.55,127.33,127.57,42027.0,122.5132,122.7519,121.5869,121.8161,42027.0
2020-03-17 10:35:00,127.82,128.26,126.58,126.9,42801.0,122.0548,122.475,120.8707,121.1763,42801.0
2020-03-17 10:40:00,126.74,127.36,125.9,127.19,38007.0,121.0235,121.6156,120.2214,121.4532,38007.0
2020-03-17 10:45:00,127.19,128.63,127.08,127.08,50325.0,121.4532,122.8283,121.3482,121.3482,50325.0
2020-03-17 10:50:00,127.45,127.51,126.42,127.3,43779.0,121.7015,121.7588,120.718,121.5583,43779.0
2020-03-17 10:55:00,127.0,128.0,127.0,127.6,59010.0,121.2718,122.2267,121.2718,121.8447,59010.0
2020-03-17 11:00:00,127.36,129.31,127.36,129.01,31269.0,121.6156,123.4776,121.6156,123.1911,31269.0
2020-03-17 11:05:00,129.01,130.79,128.87,130.79,22656.0,123.1911,124.8909,123.0575,124.8909,22656.0
2020-03-17 11:10:00,130.81,131.44,130.26,131.44,33195.0,124.91,125.5115,124.3848,125.5115,33195.0
2020-03-17 11:15:00,131.27,132.23,130.41,131.49,40596.0,125.3492,126.2659,124.528,125.5593,40596.0
2020-03-17 11:20:00,132.22,132.37,131.28,131.77,38139.0,126.2564,126.3996,125.3588,125.8267,38139.0
2020-03-17 11:25:00,132.0,133.1,131.44,132.83,42954.0,126.0463,127.0967,125.5115,126.8389,42954.0
2020-03-17 11:30:00,132.89,134.15,132.63,133.63,36360.0,126.8961,128.0993,126.6479,127.6028,36360.0
2020-03-17 11:35:00,133.34,135.08,133.33,135.08,61125.0,127.3258,128.9874,127.3163,128.9874,61125.0
2020-03-17 11:40:00,134.91,137.79,134.47,134.81,52659.0,128.825,131.5751,128.4049,128.7295,52659.0
2020-03-17 11:45:00,134.56,137.04,134.56,137.04,163323.0,128.4908,130.859,128.4908,130.859,163323.0
2020-03-17 11:50:00,136.94,139.18,136.6,139.18,60579.0,130.7635,132.9024,130.4388,132.9024,60579.0
2020-03-17 11:55:00,138.82,139.49,138.5,139.33,23028.0,132.5587,133.1985,132.2531,133.0457,23028.0
2020-03-17 12:00:00,139.5,139.58,136.98,137.66,30078.0,133.208,133.2844,130.8017,131.451,30078.0
2020-03-17 12:05:00,137.39,139.77,137.39,139.31,21651.0,131.1932,133.4658,131.1932,133.0266,21651.0
2020-03-17 12:10:00,139.56,139.73,138.55,138.55,26025.0,133.2653,133.4276,132.3009,132.3009,26025.0
2020-03-17 12:15:00,139.08,139.67,138.21,139.36,80115.0,132.807,133.3703,131.9762,133.0743,80115.0
2020-03-17 12:20:00,139.36,139.44,136.51,136.8,41400.0,133.0743,133.1507,130.3529,130.6298,41400.0
2020-03-17 12:25:00,136.82,137.05,136.49,136.49,23601.0,130.6489,130.8685,130.3338,130.3338,23601.0
2020-03-17 12:30:00,136.65,137.59,136.65,136.88,24600.0,130.4866,131.3842,130.4866,130.7062,24600.0
2020-03-17 12:35:00,137.12,137.36,136.09,136.15,15543.0,130.9354,131.1645,129.9518,130.0091,15543.0
2020-03-17 12:40:00,136.33,136.54,135.85,136.0,25410.0,130.181,130.3815,129.7226,129.8659,25410.0
2020-03-17 12:45:00,135.87,136.33,135.87,136.1,20358.0,129.7417,130.181,129.7417,129.9614,20358.0
2020-03-17 12:50:00,136.1,136.71,135.7,136.44,57648.0,129.9614,130.5438,129.5794,130.286,57648.0
2020-03-17 12:55:00,136.71,136.95,135.81,136.95,30537.0,130.5438,130.773,129.6844,130.773,30537.0
2020-03-17 13:00:00,137.29,138.68,136.96,138.66,19758.0,131.0977,132.425,130.7826,132.4059,19758.0
2020-03-17 13:05:00,138.37,138.4,137.66,138.05,11193.0,132.129,132.1576,131.451,131.8234,11193.0
2020-03-17 13:10:00,137.08,137.81,136.7,136.7,11589.0,130.8972,131.5942,130.5343,130.5343,11589.0
2020-03-17 13:15:00,136.56,137.15,136.33,137.15,30972.0,130.4006,130.964,130.181,130.964,30972.0
2020-03-17 13:20:00,137.15,137.48,136.34,137.44,18519.0,130.964,131.2791,130.1905,131.2409,18519.0
2020-03-17 13:25:00,137.13,137.55,136.82,137.25,5553.0,130.9449,131.346,130.6489,131.0595,5553.0
2020-03-17 13:30:00,137.23,138.05,136.85,137.45,25335.0,131.0404,131.8234,130.6775,131.2505,25335.0
2020-03-17 13:35:00,137.72,138.38,136.33,137.07,27984.0,131.5083,132.1385,130.181,130.8876,27984.0
2020-03-17 13:40:00,137.4,138.02,137.12,137.82,8700.0,131.2027,131.7948,130.9354,131.6038,8700.0
2020-03-17 13:45:00,137.91,138.18,137.59,138.1,35169.0,131.6897,131.9475,131.3842,131.8712,35169.0
2020-03-17 13:50:00,138.19,138.21,136.94,137.34,9759.0,131.9571,131.9762,130.7635,131.1454,9759.0
2020-03-17 13:55:00,137.56,137.93,137.2,137.2,20223.0,131.3555,131.7088,131.0117,131.0117,20223.0
2020-03-17 14:00:00,137.45,137.53,136.33,137.31,36240.0,131.2505,131.3269,130.181,131.1168,36240.0
2020-03-17 14:05:00,137.53,139.27,137.53,139.27,18891.0,131.3269,132.9884,131.3269,132.9884,18891.0
2020-03-17 14:10:00,139.66,139.72,139.07,139.72,7620.0,133.3608,133.4181,132.7974,133.4181,7620.0
2020-03-17 14:15:00,139.7,140.51,139.59,140.45,10422.0,133.399,134.1725,133.2939,134.1152,10422.0
2020-03-17 14:20:00,140.77,141.31,138.83,139.88,105507.0,134.4207,134.9364,132.5682,133.5709,105507.0
2020-03-17 14:25:00,140.24,141.06,139.79,140.73,40848.0,133.9146,134.6976,133.4849,134.3825,40848.0
2020-03-17 14:30:00,141.07,141.49,140.81,141.42,46776.0,134.7072,135.1083,134.4589,135.0414,46776.0
2020-03-17 14:35:00,141.33,142.75,141.19,141.82,27891.0,134.9555,136.3114,134.8218,135.4234,27891.0
2020-03-17 14:40:00,141.93,142.86,141.89,142.06,61527.0,135.5284,136.4165,135.4902,135.6525,61527.0
2020-03-17 14:45:00,141.61,141.71,140.33,140.57,27603.0,135.2228,135.3183,134.0006,134.2297,27603.0
2020-03-17 14:50:00,140.58,141.37,140.56,141.37,40065.0,134.2393,134.9937,134.2202,134.9937,40065.0
2020-03-17 14:55:00,141.42,142.46,141.24,142.2,28944.0,135.0414,136.0345,134.8695,135.7862,28944.0
2020-03-17 15:00:00,142.26,142.26,140.8,141.34,46545.0,135.8435,135.8435,134.4494,134.965,46545.0
2020-03-17 15:05:00,141.33,143.31,141.33,143.31,18204.0,134.9555,136.8462,134.9555,136.8462,18204.0
2020-03-17 15:10:00,143.57,143.58,142.28,142.74,23661.0,137.0944,137.104,135.8626,136.3019,23661.0
2020-03-17 15:15:00,142.88,142.91,142.08,142.32,14952.0,136.4356,136.4642,135.6716,135.9008,14952.0
2020-03-17 15:20:00,142.37,142.97,141.38,142.97,43998.0,135.9486,136.5215,135.0032,136.5215,43998.0
2020-03-17 15:25:00,142.96,142.97,140.92,141.03,119112.0,136.5119,136.5215,134.564,134.669,119112.0
2020-03-17 15:30:00,141.02,141.34,140.76,141.16,102600.0,134.6594,134.965,134.4112,134.7931,102600.0
2020-03-17 15:35:00,141.15,141.64,141.15,141.16,47607.0,134.7836,135.2515,134.7836,134.7931,47607.0
2020-03-17 15:40:00,140.65,143.42,140.65,143.25,44478.0,134.3061,136.9512,134.3061,136.7889,44478.0
2020-03-17 15:45:00,143.3,144.62,143.2,144.09,79698.0,136.8366,138.0971,136.7411,137.591,79698.0
2020-03-17 15:50:00,144.31,144.73,141.43,141.93,236871.0,137.8011,138.2021,135.051,135.5284,236871.0
2020-03-17 15:55:00,141.92,141.92,138.59,140.12,238275.0,135.5189,135.5189,132.3391,133.8,238275.0
2020-03-18 09:30:00,129.6,132.16,127.36,130.98,84147.0,123.7545,126.1991,121.6156,125.0723,84147.0
2020-03-18 09:35:00,130.97,132.52,130.02,131.95,23898.0,125.0627,126.5428,124.1556,125.9985,23898.0
2020-03-18 09:40:00,131.63,132.62,130.87,132.28,38022.0,125.693,126.6383,124.9673,126.3137,38022.0
2020-03-18 09:45:00,132.61,132.62,131.31,131.65,43716.0,126.6288,126.6383,125.3874,125.7121,43716.0
2020-03-18 09:50:00,131.73,132.14,131.29,131.73,7296.0,125.7885,126.18,125.3683,125.7885,7296.0
2020-03-18 09:55:00,132.14,133.27,131.79,131.83,23454.0,126.18,127.259,125.8458,125.884,23454.0
2020-03-18 10:00:00,132.32,132.32,130.6,131.97,61122.0,126.3519,126.3519,124.7094,126.0176,61122.0
2020-03-18 10:05:00,131.57,131.96,130.62,130.62,12588.0,125.6357,126.0081,124.7285,124.7285,12588.0
2020-03-18 10:10:00,130.29,130.6,129.4,130.05,26274.0,124.4134,124.7094,123.5636,124.1842,26274.0
2020-03-18 10:15:00,130.05,130.6,129.63,130.2,22665.0,124.1842,124.7094,123.7832,124.3275,22665.0
2020-03-18 10:20:00,130.01,130.98,129.67,129.74,32388.0,124.146,125.0723,123.8214,123.8882,32388.0
2020-03-18 10:25:00,129.74,130.58,129.71,130.39,7848.0,123.8882,124.6903,123.8596,124.5089,7848.0
2020-03-18 10:30:00,130.37,131.37,129.41,129.41,20526.0,124.4898,125.4447,123.5731,123.5731,20526.0
2020-03-18 10:35:00,129.8,130.53,129.48,129.9,10347.0,123.9455,124.6426,123.6399,124.041,10347.0
2020-03-18 10:40:00,130.27,130.86,130.17,130.45,13227.0,124.3943,124.9577,124.2988,124.5662,13227.0
2020-03-18 10:45:00,130.64,130.75,129.86,130.3,11316.0,124.7476,124.8527,124.0028,124.423,11316.0
2020-03-18 10:50:00,130.27,130.59,128.41,128.58,22704.0,124.3943,124.6999,122.6182,122.7805,22704.0
2020-03-18 10:55:00,128.38,128.64,126.71,126.71,57738.0,122.5896,122.8378,120.9949,120.9949,57738.0
2020-03-18 11:00:00,126.69,127.18,126.01,126.42,24792.0,120.9758,121.4437,120.3265,120.718,24792.0
2020-03-18 11:05:00,126.31,126.9,126.01,126.9,24039.0,120.6129,121.1763,120.3265,121.1763,24039.0
2020-03-18 11:10:00,126.27,127.03,125.97,126.78,23616.0,120.5747,121.3005,120.2883,121.0617,23616.0
2020-03-18 11:15:00,126.48,126.48,124.91,124.91,43227.0,120.7753,120.7753,119.2761,119.2761,43227.0
2020-03-18 11:20:00,125.16,126.02,125.14,125.63,6705.0,119.5148,120.336,119.4957,119.9636,6705.0
2020-03-18 11:25:00,125.62,126.06,124.09,124.52,21354.0,119.954,120.3742,118.4931,118.9037,21354.0
2020-03-18 11:30:00,124.54,124.54,122.43,122.71,13227.0,118.9228,118.9228,116.9079,117.1753,13227.0
2020-03-18 11:35:00,122.96,123.57,122.2,122.2,27063.0,117.414,117.9965,116.6883,116.6883,27063.0
2020-03-18 11:40:00,122.19,122.69,122.0,122.3,10230.0,116.6788,117.1562,116.4973,116.7838,10230.0
2020-03-18 11:45:00,122.28,122.28,120.04,120.23,47505.0,116.7647,116.7647,114.6257,114.8072,47505.0
2020-03-18 11:50:00,120.25,121.01,118.3,118.84,46908.0,114.8263,115.552,112.9642,113.4799,46908.0
2020-03-18 11:55:00,118.84,121.06,118.69,119.57,49095.0,113.4799,115.5997,113.3366,114.1769,49095.0
2020-03-18 12:00:00,119.39,120.03,119.03,119.42,46629.0,114.005,114.6162,113.6613,114.0337,46629.0
2020-03-18 12:05:00,119.35,120.26,119.16,119.69,101988.0,113.9669,114.8358,113.7854,114.2915,101988.0
2020-03-18 12:10:00,119.35,120.24,118.95,119.01,21891.0,113.9669,114.8167,113.5849,113.6422,21891.0
2020-03-18 12:15:00,119.01,119.06,116.13,116.53,22623.0,113.6422,113.6899,110.8921,111.274,22623.0
2020-03-18 12:20:00,116.06,116.94,115.33,116.11,25431.0,110.8252,111.6656,110.1282,110.873,25431.0
2020-03-18 12:25:00,115.96,116.76,113.98,115.02,20214.0,110.7298,111.4937,108.8391,109.8322,20214.0
2020-03-18 12:30:00,115.28,115.49,113.33,114.9,41460.0,110.0804,110.281,108.2184,109.7176,41460.0
2020-03-18 12:35:00,114.87,116.56,114.5,116.27,36303.0,109.6889,111.3027,109.3356,111.0258,36303.0
2020-03-18 12:40:00,116.27,118.32,116.22,118.09,14733.0,111.0258,112.9833,110.978,112.7637,14733.0
2020-03-18 12:45:00,118.02,118.67,117.82,118.58,19731.0,112.6968,113.3175,112.5059,113.2316,19731.0
2020-03-18 12:50:00,118.35,118.68,117.18,117.49,42339.0,113.012,113.3271,111.8947,112.1907,42339.0
2020-03-18 12:55:00,118.33,118.33,118.33,118.33,300.0,112.9929,112.9929,112.9929,112.9929,300.0
2020-03-18 13:00:00,118.33,118.33,118.33,118.33,0.0,112.9929,112.9929,112.9929,112.9929,0.0
2020-03-18 13:05:00,118.33,118.33,118.33,118.33,0.0,112.9929,112.9929,112.9929,112.9929,0.0
2020-03-18 13:10:00,117.14,118.21,116.57,116.67,49494.0,111.8565,112.8783,111.3122,111.4077,49494.0
2020-03-18 13:15:00,116.89,116.89,112.82,112.84,37158.0,111.6178,111.6178,107.7314,107.7505,37158.0
2020-03-18 13:20:00,113.63,114.48,112.84,113.93,14814.0,108.5048,109.3165,107.7505,108.7913,14814.0
2020-03-18 13:25:00,113.8,114.0,110.51,110.51,81198.0,108.6672,108.8582,105.5256,105.5256,81198.0
2020-03-18 13:30:00,111.09,111.58,108.56,108.56,43404.0,106.0794,106.5473,103.6635,103.6635,43404.0
2020-03-18 13:35:00,109.0,111.66,108.48,111.66,43008.0,104.0837,106.6237,103.5871,106.6237,43008.0
2020-03-18 13:40:00,111.36,113.17,111.34,112.68,20295.0,106.3372,108.0656,106.3181,107.5977,20295.0
2020-03-18 13:45:00,112.92,112.92,111.36,112.02,15825.0,107.8269,107.8269,106.3372,106.9675,15825.0
2020-03-18 13:50:00,112.05,112.65,110.64,111.25,48306.0,106.9961,107.569,105.6497,106.2322,48306.0
2020-03-18 13:55:00,111.25,111.66,110.03,110.84,40563.0,106.2322,106.6237,105.0672,105.8407,40563.0
2020-03-18 14:00:00,110.48,111.16,110.07,110.75,33561.0,105.4969,106.1463,105.1054,105.7547,33561.0
2020-03-18 14:05:00,110.98,111.03,109.0,109.53,57138.0,105.9744,106.0221,104.0837,104.5898,57138.0
2020-03-18 14:10:00,109.72,110.83,109.19,110.35,69483.0,104.7712,105.8311,104.2651,105.3728,69483.0
2020-03-18 14:15:00,110.48,110.83,110.04,110.61,27024.0,105.4969,105.8311,105.0768,105.6211,27024.0
2020-03-18 14:20:00,110.83,110.92,109.67,110.15,54981.0,105.8311,105.9171,104.7235,105.1818,54981.0
2020-03-18 14:25:00,110.14,110.7,109.67,110.4,47973.0,105.1723,105.707,104.7235,105.4205,47973.0
2020-03-18 14:30:00,110.65,112.49,110.43,112.14,27978.0,105.6593,107.4163,105.4492,107.082,27978.0
2020-03-18 14:35:00,112.14,113.16,112.14,113.14,15744.0,107.082,108.056,107.082,108.0369,15744.0
2020-03-18 14:40:00,113.24,114.57,113.16,114.57,52908.0,108.1324,109.4024,108.056,109.4024,52908.0
2020-03-18 14:45:00,114.67,116.01,114.58,115.66,16467.0,109.4979,110.7775,109.412,110.4433,16467.0
2020-03-18 14:50:00,115.76,116.3,115.13,116.3,21972.0,110.5388,111.0544,109.9372,111.0544,21972.0
2020-03-18 14:55:00,117.06,119.64,116.79,119.11,20787.0,111.7801,114.2438,111.5223,113.7377,20787.0
2020-03-18 15:00:00,119.13,121.25,118.83,121.25,36924.0,113.7568,115.7812,113.4703,115.7812,36924.0
2020-03-18 15:05:00,121.33,128.63,121.33,128.12,60411.0,115.8575,122.8283,115.8575,122.3413,60411.0
2020-03-18 15:10:00,128.11,129.96,128.11,129.7,92973.0,122.3317,124.0983,122.3317,123.85,92973.0
2020-03-18 15:15:00,129.42,131.22,129.42,131.16,45423.0,123.5827,125.3015,123.5827,125.2442,45423.0
2020-03-18 15:20:00,130.88,131.16,128.52,128.71,49851.0,124.9768,125.2442,122.7232,122.9047,49851.0
2020-03-18 15:25:00,128.52,128.9,126.57,126.58,61860.0,122.7232,123.0861,120.8612,120.8707,61860.0
2020-03-18 15:30:00,126.47,127.89,126.38,127.53,91854.0,120.7657,122.1217,120.6798,121.7779,91854.0
2020-03-18 15:35:00,127.53,127.53,125.93,126.23,51471.0,121.7779,121.7779,120.2501,120.5365,51471.0
2020-03-18 15:40:00,126.24,128.25,126.1,128.25,38109.0,120.5461,122.4654,120.4124,122.4654,38109.0
2020-03-18 15:45:00,128.16,130.58,128.09,130.58,96996.0,122.3795,124.6903,122.3126,124.6903,96996.0
2020-03-18 15:50:00,130.53,132.75,130.52,132.36,260295.0,124.6426,126.7625,124.633,126.39,260295.0
2020-03-18 15:55:00,132.55,136.73,132.36,134.74,272181.0,126.5715,130.5629,126.39,128.6627,272181.0
2020-03-19 09:30:00,132.95,134.32,129.37,132.15,39690.0,126.9534,128.2616,123.5349,126.1895,39690.0
2020-03-19 09:35:00,131.64,132.0,130.39,131.09,8205.0,125.7025,126.0463,124.5089,125.1773,8205.0
2020-03-19 09:40:00,131.49,132.92,131.0,132.92,56103.0,125.5593,126.9248,125.0914,126.9248,56103.0
2020-03-19 09:45:00,134.0,134.54,132.97,134.11,39822.0,127.9561,128.4717,126.9725,128.0611,39822.0
2020-03-19 09:50:00,134.22,136.2,133.85,135.77,31479.0,128.1662,130.0569,127.8128,129.6462,31479.0
2020-03-19 09:55:00,136.27,141.27,135.5,140.5,42252.0,130.1237,134.8982,129.3884,134.1629,42252.0
2020-03-19 10:00:00,140.5,140.99,139.78,139.85,62616.0,134.1629,134.6308,133.4754,133.5422,62616.0
2020-03-19 10:05:00,140.07,142.53,139.57,141.18,43443.0,133.7523,136.1013,133.2749,134.8122,43443.0
2020-03-19 10:10:00,141.29,144.18,141.01,143.45,25980.0,134.9173,137.6769,134.6499,136.9798,25980.0
2020-03-19 10:15:00,143.81,145.02,143.52,144.1,8760.0,137.3236,138.479,137.0467,137.6005,8760.0
2020-03-19 10:20:00,143.85,144.04,141.38,141.43,19080.0,137.3618,137.5432,135.0032,135.051,19080.0
2020-03-19 10:25:00,141.43,142.85,140.99,141.89,27486.0,135.051,136.4069,134.6308,135.4902,27486.0
2020-03-19 10:30:00,142.17,142.77,141.66,142.44,10221.0,135.7576,136.3305,135.2706,136.0154,10221.0
2020-03-19 10:35:00,142.37,142.63,141.68,142.06,14433.0,135.9486,136.1968,135.2897,135.6525,14433.0
2020-03-19 10:40:00,141.81,141.87,141.09,141.32,6132.0,135.4138,135.4711,134.7263,134.9459,6132.0
2020-03-19 10:45:00,141.34,141.42,140.94,141.2,8793.0,134.965,135.0414,134.5831,134.8313,8793.0
2020-03-19 10:50:00,140.99,141.01,140.12,140.51,9837.0,134.6308,134.6499,133.8,134.1725,9837.0
2020-03-19 10:55:00,140.71,140.78,140.18,140.53,13578.0,134.3634,134.4303,133.8573,134.1916,13578.0
2020-03-19 11:00:00,140.57,140.57,138.87,138.87,17835.0,134.2297,134.2297,132.6064,132.6064,17835.0
2020-03-19 11:05:00,138.24,138.46,136.57,136.73,36132.0,132.0048,132.2149,130.4102,130.5629,36132.0
2020-03-19 11:10:00,136.22,137.22,135.43,136.25,7275.0,130.0759,131.0308,129.3216,130.1046,7275.0
2020-03-19 11:15:00,136.24,137.09,135.43,136.06,11121.0,130.095,130.9067,129.3216,129.9232,11121.0
2020-03-19 11:20:00,136.06,138.53,135.36,136.82,30456.0,129.9232,132.2818,129.2547,130.6489,30456.0
2020-03-19 11:25:00,136.67,137.86,136.67,137.72,19107.0,130.5057,131.642,130.5057,131.5083,19107.0
2020-03-19 11:30:00,137.38,137.47,136.61,136.86,29922.0,131.1836,131.2696,130.4484,130.6871,29922.0
2020-03-19 11:35:00,136.89,137.33,135.81,136.23,31593.0,130.7157,131.1359,129.6844,130.0855,31593.0
2020-03-19 11:40:00,136.22,137.33,135.72,136.66,23352.0,130.0759,131.1359,129.5985,130.4961,23352.0
2020-03-19 11:45:00,137.31,137.31,136.21,136.85,7800.0,131.1168,131.1168,130.0664,130.6775,7800.0
2020-03-19 11:50:00,136.46,136.92,136.44,136.91,24330.0,130.3051,130.7444,130.286,130.7348,24330.0
2020-03-19 11:55:00,136.7,137.61,136.47,137.4,40239.0,130.5343,131.4033,130.3147,131.2027,40239.0
2020-03-19 12:00:00,137.39,137.39,134.66,134.66,49122.0,131.1932,131.1932,128.5863,128.5863,49122.0
2020-03-19 12:05:00,135.11,136.64,134.6,136.57,22266.0,129.016,130.477,128.529,130.4102,22266.0
2020-03-19 12:10:00,136.14,136.55,135.7,136.23,12984.0,129.9996,130.3911,129.5794,130.0855,12984.0
2020-03-19 12:15:00,136.23,137.17,136.11,136.52,11745.0,130.0855,130.9831,129.9709,130.3624,11745.0
2020-03-19 12:20:00,136.75,136.84,135.85,135.85,28179.0,130.582,130.668,129.7226,129.7226,28179.0
2020-03-19 12:25:00,135.66,137.33,134.94,137.16,17058.0,129.5412,131.1359,128.8537,130.9736,17058.0
2020-03-19 12:30:00,137.17,137.49,136.5,136.68,21408.0,130.9831,131.2887,130.3433,130.5152,21408.0
2020-03-19 12:35:00,137.1,138.16,136.81,136.98,6063.0,130.9163,131.9284,130.6393,130.8017,6063.0
2020-03-19 12:40:00,137.18,137.83,136.62,137.6,12687.0,130.9926,131.6133,130.4579,131.3937,12687.0
2020-03-19 12:45:00,137.61,138.83,137.35,138.14,22629.0,131.4033,132.5682,131.155,131.9093,22629.0
2020-03-19 12:50:00,137.94,138.27,137.67,137.98,27588.0,131.7184,132.0335,131.4605,131.7566,27588.0
2020-03-19 12:55:00,137.98,140.05,137.98,138.88,8643.0,131.7566,133.7332,131.7566,132.616,8643.0
2020-03-19 13:00:00,139.48,140.1,138.27,138.27,19326.0,133.1889,133.7809,132.0335,132.0335,19326.0
2020-03-19 13:05:00,138.61,139.32,138.28,138.66,17727.0,132.3581,133.0361,132.043,132.4059,17727.0
2020-03-19 13:10:00,138.63,138.98,138.28,138.63,6450.0,132.3772,132.7115,132.043,132.3772,6450.0
2020-03-19 13:15:00,138.63,138.98,138.28,138.67,5700.0,132.3772,132.7115,132.043,132.4154,5700.0
2020-03-19 13:20:00,138.67,138.88,138.35,138.85,9294.0,132.4154,132.616,132.1099,132.5873,9294.0
2020-03-19 13:25:00,138.67,139.25,138.35,138.97,18315.0,132.4154,132.9693,132.1099,132.7019,18315.0
2020-03-19 13:30:00,138.96,139.27,138.85,139.18,14100.0,132.6924,132.9884,132.5873,132.9024,14100.0
2020-03-19 13:35:00,139.02,139.42,138.9,139.23,10449.0,132.7497,133.1316,132.6351,132.9502,10449.0
2020-03-19 13:40:00,139.25,139.73,138.92,139.71,8562.0,132.9693,133.4276,132.6542,133.4085,8562.0
2020-03-19 13:45:00,139.74,140.46,139.22,140.46,8823.0,133.4372,134.1247,132.9406,134.1247,8823.0
2020-03-19 13:50:00,140.21,142.3,140.21,142.29,17286.0,133.886,135.8817,133.886,135.8722,17286.0
2020-03-19 13:55:00,141.85,142.3,141.35,141.84,20757.0,135.452,135.8817,134.9746,135.4425,20757.0
2020-03-19 14:00:00,141.73,142.09,141.34,141.63,14400.0,135.3374,135.6812,134.965,135.2419,14400.0
2020-03-19 14:05:00,141.52,141.85,141.33,141.46,12015.0,135.1369,135.452,134.9555,135.0796,12015.0
2020-03-19 14:10:00,141.45,142.48,140.82,142.48,7560.0,135.0701,136.0536,134.4685,136.0536,7560.0
2020-03-19 14:15:00,142.42,145.0,142.15,144.99,13890.0,135.9963,138.4599,135.7385,138.4504,13890.0
2020-03-19 14:20:00,144.02,145.83,143.81,145.83,44877.0,137.5241,139.2525,137.3236,139.2525,44877.0
2020-03-19 14:25:00,145.82,145.82,145.0,145.17,14352.0,139.243,139.243,138.4599,138.6223,14352.0
2020-03-19 14:30:00,145.61,145.63,145.0,145.0,9810.0,139.0424,139.0615,138.4599,138.4599,9810.0
2020-03-19 14:35:00,145.0,145.64,145.0,145.53,15936.0,138.4599,139.0711,138.4599,138.966,15936.0
2020-03-19 14:40:00,145.35,145.76,145.0,145.06,15354.0,138.7941,139.1857,138.4599,138.5172,15354.0
2020-03-19 14:45:00,145.05,145.21,144.09,144.09,10044.0,138.5077,138.6605,137.591,137.591,10044.0
2020-03-19 14:50:00,144.46,144.84,143.01,143.16,21681.0,137.9443,138.3072,136.5597,136.7029,21681.0
2020-03-19 14:55:00,143.15,143.15,140.87,141.94,17559.0,136.6934,136.6934,134.5162,135.538,17559.0
2020-03-19 15:00:00,142.55,143.15,141.71,143.15,11784.0,136.1204,136.6934,135.3183,136.6934,11784.0
2020-03-19 15:05:00,143.16,143.89,142.43,142.95,18087.0,136.7029,137.4,136.0059,136.5024,18087.0
2020-03-19 15:10:00,143.4,144.47,141.22,144.47,30138.0,136.9321,137.9538,134.8504,137.9538,30138.0
2020-03-19 15:15:00,144.47,145.66,142.51,144.54,69261.0,137.9538,139.0902,136.0822,138.0207,69261.0
2020-03-19 15:20:00,144.54,145.82,144.52,145.49,18828.0,138.0207,139.243,138.0016,138.9278,18828.0
2020-03-19 15:25:00,145.46,146.67,145.46,146.67,20946.0,138.8992,140.0546,138.8992,140.0546,20946.0
2020-03-19 15:30:00,146.65,147.46,146.26,147.43,26559.0,140.0355,140.809,139.6631,140.7803,26559.0
2020-03-19 15:35:00,147.93,147.99,146.04,146.74,21537.0,141.2578,141.3151,139.453,140.1215,21537.0
2020-03-19 15:40:00,146.5,149.65,146.34,149.44,27033.0,139.8923,142.9002,139.7395,142.6997,27033.0
2020-03-19 15:45:00,149.42,149.61,148.02,148.49,25509.0,142.6806,142.862,141.3437,141.7925,25509.0
2020-03-19 15:50:00,148.74,149.59,148.47,148.56,86880.0,142.0312,142.8429,141.7734,141.8594,86880.0
2020-03-19 15:55:00,148.55,149.26,148.38,148.38,209502.0,141.8498,142.5278,141.6875,141.6875,209502.0
2020-03-20 09:30:00,151.07,152.34,148.16,148.81,287415.0,144.2562,145.4689,141.4774,142.0981,287415.0
2020-03-20 09:35:00,148.81,150.66,148.16,148.69,37134.0,142.0981,143.8646,141.4774,141.9835,37134.0
2020-03-20 09:40:00,148.47,149.57,142.56,142.56,33489.0,141.7734,142.8238,136.13,136.13,33489.0
2020-03-20 09:45:00,142.01,145.32,141.94,145.22,24813.0,135.6048,138.7655,135.538,138.67,24813.0
2020-03-20 09:50:00,146.23,147.18,145.23,146.89,31998.0,139.6345,140.5416,138.6796,140.2647,31998.0
2020-03-20 09:55:00,146.95,148.99,146.26,146.48,34743.0,140.322,142.27,139.6631,139.8732,34743.0
2020-03-20 10:00:00,146.84,146.84,145.45,146.01,19728.0,140.2169,140.2169,138.8896,139.4244,19728.0
2020-03-20 10:05:00,145.96,145.96,142.45,144.99,23307.0,139.3766,139.3766,136.025,138.4504,23307.0
2020-03-20 10:10:00,144.99,145.25,143.01,143.77,25419.0,138.4504,138.6987,136.5597,137.2854,25419.0
2020-03-20 10:15:00,143.58,144.87,143.52,143.52,15684.0,137.104,138.3358,137.0467,137.0467,15684.0
2020-03-20 10:20:00,143.52,145.0,142.84,143.52,40647.0,137.0467,138.4599,136.3974,137.0467,40647.0
2020-03-20 10:25:00,143.53,144.69,143.53,144.19,18186.0,137.0562,138.1639,137.0562,137.6865,18186.0
2020-03-20 10:30:00,144.11,144.59,143.6,144.43,13632.0,137.6101,138.0684,137.1231,137.9156,13632.0
2020-03-20 10:35:00,144.36,144.43,142.17,142.69,19296.0,137.8488,137.9156,135.7576,136.2541,19296.0
2020-03-20 10:40:00,142.34,143.02,141.01,141.02,28887.0,135.9199,136.5692,134.6499,134.6594,28887.0
2020-03-20 10:45:00,140.93,142.66,140.64,142.66,33534.0,134.5735,136.2255,134.2966,136.2255,33534.0
2020-03-20 10:50:00,142.73,143.28,142.15,142.15,21816.0,136.2923,136.8175,135.7385,135.7385,21816.0
2020-03-20 10:55:00,141.65,143.19,141.51,143.19,18615.0,135.261,136.7316,135.1273,136.7316,18615.0
2020-03-20 11:00:00,142.81,143.33,142.11,143.16,19266.0,136.3687,136.8653,135.7003,136.7029,19266.0
2020-03-20 11:05:00,143.07,143.07,141.67,142.14,24072.0,136.617,136.617,135.2801,135.7289,24072.0
2020-03-20 11:10:00,141.7,142.61,141.7,142.48,24330.0,135.3088,136.1777,135.3088,136.0536,24330.0
2020-03-20 11:15:00,142.49,142.61,141.77,142.09,38676.0,136.0631,136.1777,135.3756,135.6812,38676.0
2020-03-20 11:20:00,142.39,142.55,141.37,141.49,43998.0,135.9677,136.1204,134.9937,135.1083,43998.0
2020-03-20 11:25:00,141.26,142.49,141.2,142.27,26166.0,134.8886,136.0631,134.8313,135.8531,26166.0
2020-03-20 11:30:00,142.07,142.46,141.47,141.67,29226.0,135.6621,136.0345,135.0892,135.2801,29226.0
2020-03-20 11:35:00,141.82,141.83,140.25,140.48,19881.0,135.4234,135.4329,133.9242,134.1438,19881.0
2020-03-20 11:40:00,140.26,140.38,138.72,138.97,8925.0,133.9337,134.0483,132.4632,132.7019,8925.0
2020-03-20 11:45:00,138.72,139.07,138.0,138.53,28632.0,132.4632,132.7974,131.7757,132.2818,28632.0
2020-03-20 11:50:00,138.76,139.16,138.11,138.79,14016.0,132.5014,132.8833,131.8807,132.53,14016.0
2020-03-20 11:55:00,139.34,139.41,138.24,138.37,10440.0,133.0552,133.1221,132.0048,132.129,10440.0
2020-03-20 12:00:00,137.94,138.75,137.94,138.1,9864.0,131.7184,132.4918,131.7184,131.8712,9864.0
2020-03-20 12:05:00,137.83,138.59,137.63,137.99,13203.0,131.6133,132.3391,131.4224,131.7661,13203.0
2020-03-20 12:10:00,138.26,140.0,138.07,139.51,11058.0,132.0239,133.6855,131.8425,133.2176,11058.0
2020-03-20 12:15:00,139.51,139.94,138.79,138.82,6327.0,133.2176,133.6282,132.53,132.5587,6327.0
2020-03-20 12:20:00,138.84,139.05,137.67,138.15,15846.0,132.5778,132.7783,131.4605,131.9189,15846.0
2020-03-20 12:25:00,138.01,138.3,136.85,136.85,11463.0,131.7852,132.0621,130.6775,130.6775,11463.0
2020-03-20 12:30:00,136.96,139.38,136.96,139.38,19758.0,130.7826,133.0934,130.7826,133.0934,19758.0
2020-03-20 12:35:00,139.53,139.66,138.55,139.66,12564.0,133.2367,133.3608,132.3009,133.3608,12564.0
2020-03-20 12:40:00,139.28,140.33,138.55,140.19,24936.0,132.9979,134.0006,132.3009,133.8669,24936.0
2020-03-20 12:45:00,140.32,141.77,140.32,140.79,17319.0,133.991,135.3756,133.991,134.4398,17319.0
2020-03-20 12:50:00,140.76,141.53,140.34,140.8,41592.0,134.4112,135.1464,134.0101,134.4494,41592.0
2020-03-20 12:55:00,140.69,140.93,139.67,139.71,14775.0,134.3443,134.5735,133.3703,133.4085,14775.0
2020-03-20 13:00:00,139.7,140.48,138.58,140.04,18324.0,133.399,134.1438,132.3295,133.7237,18324.0
2020-03-20 13:05:00,140.41,140.45,138.93,139.54,27909.0,134.077,134.1152,132.6637,133.2462,27909.0
2020-03-20 13:10:00,139.71,140.84,139.71,140.31,20166.0,133.4085,134.4876,133.4085,133.9815,20166.0
2020-03-20 13:15:00,140.31,141.1,139.9,140.43,17445.0,133.9815,134.7358,133.59,134.0961,17445.0
2020-03-20 13:20:00,140.28,140.53,139.84,140.45,16485.0,133.9528,134.1916,133.5327,134.1152,16485.0
2020-03-20 13:25:00,139.86,140.81,139.53,140.36,12063.0,133.5518,134.4589,133.2367,134.0292,12063.0
2020-03-20 13:30:00,140.13,141.34,140.0,140.01,13560.0,133.8096,134.965,133.6855,133.695,13560.0
2020-03-20 13:35:00,140.7,141.69,140.53,141.69,20646.0,134.3539,135.2992,134.1916,135.2992,20646.0
2020-03-20 13:40:00,141.42,141.87,140.64,141.32,12195.0,135.0414,135.4711,134.2966,134.9459,12195.0
2020-03-20 13:45:00,141.87,142.72,141.25,141.51,22467.0,135.4711,136.2828,134.8791,135.1273,22467.0
2020-03-20 13:50:00,141.52,141.95,141.37,141.37,10827.0,135.1369,135.5475,134.9937,134.9937,10827.0
2020-03-20 13:55:00,141.36,141.37,140.45,141.31,12804.0,134.9841,134.9937,134.1152,134.9364,12804.0
2020-03-20 14:00:00,140.76,141.34,139.72,140.36,18462.0,134.4112,134.965,133.4181,134.0292,18462.0
2020-03-20 14:05:00,140.02,140.68,138.82,138.82,11172.0,133.7046,134.3348,132.5587,132.5587,11172.0
2020-03-20 14:10:00,139.16,139.57,137.51,139.08,16245.0,132.8833,133.2749,131.3078,132.807,16245.0
2020-03-20 14:15:00,138.76,138.76,136.67,137.37,20709.0,132.5014,132.5014,130.5057,131.1741,20709.0
2020-03-20 14:20:00,137.37,138.51,136.97,137.57,30873.0,131.1741,132.2627,130.7921,131.3651,30873.0
2020-03-20 14:25:00,136.98,138.02,135.79,137.15,34920.0,130.8017,131.7948,129.6653,130.964,34920.0
2020-03-20 14:30:00,137.33,138.07,136.26,138.02,24129.0,131.1359,131.8425,130.1141,131.7948,24129.0
2020-03-20 14:35:00,137.81,137.94,136.28,137.0,27924.0,131.5942,131.7184,130.1332,130.8208,27924.0
2020-03-20 14:40:00,137.59,138.54,137.44,137.85,18141.0,131.3842,132.2913,131.2409,131.6324,18141.0
2020-03-20 14:45:00,138.26,139.05,137.88,137.94,18102.0,132.0239,132.7783,131.6611,131.7184,18102.0
2020-03-20 14:50:00,138.2,139.14,137.36,137.36,20877.0,131.9666,132.8642,131.1645,131.1645,20877.0
2020-03-20 14:55:00,137.34,137.48,136.14,137.28,22341.0,131.1454,131.2791,129.9996,131.0881,22341.0
2020-03-20 15:00:00,137.31,138.31,136.06,136.54,27987.0,131.1168,132.0717,129.9232,130.3815,27987.0
2020-03-20 15:05:00,137.19,137.91,136.55,137.15,11310.0,131.0022,131.6897,130.3911,130.964,11310.0
2020-03-20 15:10:00,137.15,137.52,135.97,136.68,22530.0,130.964,131.3173,129.8372,130.5152,22530.0
2020-03-20 15:15:00,136.3,136.52,135.56,135.85,18399.0,130.1523,130.3624,129.4457,129.7226,18399.0
2020-03-20 15:20:00,136.0,137.17,135.33,136.91,25977.0,129.8659,130.9831,129.2261,130.7348,25977.0
2020-03-20 15:25:00,136.83,139.3,136.06,139.3,36165.0,130.6584,133.017,129.9232,133.017,36165.0
2020-03-20 15:30:00,138.83,138.83,136.6,138.15,30504.0,132.5682,132.5682,130.4388,131.9189,30504.0
2020-03-20 15:35:00,137.97,138.1,137.33,137.86,30063.0,131.747,131.8712,131.1359,131.642,30063.0
2020-03-20 15:40:00,137.42,138.28,137.05,137.58,37026.0,131.2218,132.043,130.8685,131.3746,37026.0
2020-03-20 15:45:00,137.27,137.58,135.7,135.95,36402.0,131.0786,131.3746,129.5794,129.8181,36402.0
2020-03-20 15:50:00,135.63,137.38,135.61,136.59,75474.0,129.5126,131.1836,129.4935,130.4293,75474.0
2020-03-20 15:55:00,136.52,138.18,136.01,137.57,158952.0,130.3624,131.9475,129.8754,131.3651,158952.0
2020-03-23 09:30:00,136.94,136.94,133.58,135.0,64125.0,130.7635,130.7635,127.555,128.911,64125.0
2020-03-23 09:35:00,135.93,136.0,132.53,132.53,44781.0,129.799,129.8659,126.5524,126.5524,44781.0
2020-03-23 09:40:00,132.66,133.34,131.32,132.57,17880.0,126.6765,127.3258,125.397,126.5906,17880.0
2020-03-23 09:45:00,132.58,136.27,132.49,136.27,32784.0,126.6001,130.1237,126.5142,130.1237,32784.0
2020-03-23 09:50:00,135.06,137.33,133.51,137.15,40767.0,128.9683,131.1359,127.4882,130.964,40767.0
2020-03-23 09:55:00,137.15,139.74,137.15,139.42,28587.0,130.964,133.4372,130.964,133.1316,28587.0
2020-03-23 10:00:00,139.32,139.43,137.41,137.42,26907.0,133.0361,133.1412,131.2123,131.2218,26907.0
2020-03-23 10:05:00,138.2,139.9,138.2,138.34,20832.0,131.9666,133.59,131.9666,132.1003,20832.0
2020-03-23 10:10:00,138.64,139.93,138.33,138.89,14916.0,132.3868,133.6186,132.0908,132.6255,14916.0
2020-03-23 10:15:00,138.75,138.8,137.49,137.75,26655.0,132.4918,132.5396,131.2887,131.5369,26655.0
2020-03-23 10:20:00,137.76,138.32,136.88,138.07,17925.0,131.5465,132.0812,130.7062,131.8425,17925.0
2020-03-23 10:25:00,138.3,138.6,136.82,136.86,14802.0,132.0621,132.3486,130.6489,130.6871,14802.0
2020-03-23 10:30:00,136.53,136.79,135.65,135.65,18777.0,130.372,130.6202,129.5317,129.5317,18777.0
2020-03-23 10:35:00,135.59,135.59,132.7,133.69,34809.0,129.4744,129.4744,126.7147,127.6601,34809.0
2020-03-23 10:40:00,134.72,136.77,134.71,136.47,9306.0,128.6436,130.6011,128.6341,130.3147,9306.0
2020-03-23 10:45:00,136.47,136.59,134.49,134.83,11769.0,130.3147,130.4293,128.424,128.7486,11769.0
2020-03-23 10:50:00,135.03,135.85,134.41,135.85,29310.0,128.9396,129.7226,128.3476,129.7226,29310.0
2020-03-23 10:55:00,136.0,136.04,135.54,136.0,22056.0,129.8659,129.9041,129.4266,129.8659,22056.0
2020-03-23 11:00:00,136.18,137.31,135.57,136.0,14313.0,130.0378,131.1168,129.4553,129.8659,14313.0
2020-03-23 11:05:00,136.77,136.82,136.0,136.67,13815.0,130.6011,130.6489,129.8659,130.5057,13815.0
2020-03-23 11:10:00,136.61,137.2,135.68,136.01,12423.0,130.4484,131.0117,129.5603,129.8754,12423.0
2020-03-23 11:15:00,136.2,136.2,135.14,135.14,8313.0,130.0569,130.0569,129.0447,129.0447,8313.0
2020-03-23 11:20:00,135.5,135.5,132.73,132.73,9324.0,129.3884,129.3884,126.7434,126.7434,9324.0
2020-03-23 11:25:00,133.06,134.05,132.86,133.7,9114.0,127.0585,128.0038,126.8675,127.6696,9114.0
2020-03-23 11:30:00,133.89,135.71,133.73,134.04,23085.0,127.851,129.589,127.6983,127.9943,23085.0
2020-03-23 11:35:00,134.05,134.05,132.51,132.76,8799.0,128.0038,128.0038,126.5333,126.772,8799.0
2020-03-23 11:40:00,132.07,132.28,131.48,131.48,4980.0,126.1131,126.3137,125.5497,125.5497,4980.0
2020-03-23 11:45:00,130.68,131.92,130.39,131.92,15507.0,124.7858,125.9699,124.5089,125.9699,15507.0
2020-03-23 11:50:00,132.04,132.79,132.04,132.65,13935.0,126.0845,126.8007,126.0845,126.667,13935.0
2020-03-23 11:55:00,132.49,133.44,132.41,132.76,14400.0,126.5142,127.4213,126.4378,126.772,14400.0
2020-03-23 12:00:00,133.04,133.32,132.38,133.25,18039.0,127.0394,127.3067,126.4091,127.2399,18039.0
2020-03-23 12:05:00,132.4,132.41,131.2,131.41,8133.0,126.4282,126.4378,125.2824,125.4829,8133.0
2020-03-23 12:10:00,131.37,132.51,131.23,132.51,9744.0,125.4447,126.5333,125.311,126.5333,9744.0
2020-03-23 12:15:00,132.32,133.62,131.79,133.62,5022.0,126.3519,127.5932,125.8458,127.5932,5022.0
2020-03-23 12:20:00,134.1,134.1,132.95,133.71,29148.0,128.0516,128.0516,126.9534,127.6792,29148.0
2020-03-23 12:25:00,134.25,134.8,133.85,134.8,16338.0,128.1948,128.72,127.8128,128.72,16338.0
2020-03-23 12:30:00,134.49,134.49,133.3,133.87,15927.0,128.424,128.424,127.2877,127.8319,15927.0
2020-03-23 12:35:00,133.68,135.43,133.67,134.49,15009.0,127.6505,129.3216,127.641,128.424,15009.0
2020-03-23 12:40:00,134.5,136.41,134.44,135.95,15789.0,128.4335,130.2574,128.3762,129.8181,15789.0
2020-03-23 12:45:00,136.55,138.88,136.24,138.65,54171.0,130.3911,132.616,130.095,132.3963,54171.0
2020-03-23 12:50:00,138.49,139.48,138.47,139.35,12951.0,132.2436,133.1889,132.2245,133.0648,12951.0
2020-03-23 12:55:00,138.87,140.94,138.87,139.02,22239.0,132.6064,134.5831,132.6064,132.7497,22239.0
2020-03-23 13:00:00,138.33,139.06,137.39,138.33,16644.0,132.0908,132.7879,131.1932,132.0908,16644.0
2020-03-23 13:05:00,138.38,139.33,138.38,139.33,15408.0,132.1385,133.0457,132.1385,133.0457,15408.0
2020-03-23 13:10:00,139.86,140.46,139.4,139.57,15294.0,133.5518,134.1247,133.1125,133.2749,15294.0
2020-03-23 13:15:00,139.57,140.16,139.0,140.16,10560.0,133.2749,133.8382,132.7306,133.8382,10560.0
2020-03-23 13:20:00,140.16,140.16,138.57,138.57,14250.0,133.8382,133.8382,132.32,132.32,14250.0
2020-03-23 13:25:00,138.76,139.74,138.76,139.18,9555.0,132.5014,133.4372,132.5014,132.9024,9555.0
2020-03-23 13:30:00,138.25,138.78,137.71,137.71,9315.0,132.0144,132.5205,131.4987,131.4987,9315.0
2020-03-23 13:35:00,138.3,138.3,137.26,137.26,9897.0,132.0621,132.0621,131.069,131.069,9897.0
2020-03-23 13:40:00,136.69,137.47,136.24,137.43,5595.0,130.5247,131.2696,130.095,131.2314,5595.0
2020-03-23 13:45:00,137.43,138.81,137.08,138.8,10155.0,131.2314,132.5491,130.8972,132.5396,10155.0
2020-03-23 13:50:00,138.87,139.49,137.9,137.9,9108.0,132.6064,133.1985,131.6802,131.6802,9108.0
2020-03-23 13:55:00,137.88,137.88,134.65,134.65,11412.0,131.6611,131.6611,128.5768,128.5768,11412.0
2020-03-23 14:00:00,135.21,135.85,134.34,135.02,14286.0,129.1115,129.7226,128.2807,128.9301,14286.0
2020-03-23 14:05:00,134.75,135.41,134.34,134.39,15078.0,128.6723,129.3025,128.2807,128.3285,15078.0
2020-03-23 14:10:00,134.33,135.55,134.14,135.22,14769.0,128.2712,129.4362,128.0898,129.1211,14769.0
2020-03-23 14:15:00,135.77,136.49,135.43,135.54,11100.0,129.6462,130.3338,129.3216,129.4266,11100.0
2020-03-23 14:20:00,135.38,135.38,132.71,132.9,23025.0,129.2738,129.2738,126.7243,126.9057,23025.0
2020-03-23 14:25:00,133.19,134.13,133.0,133.87,26886.0,127.1826,128.0802,127.0012,127.8319,26886.0
2020-03-23 14:30:00,133.95,134.31,132.98,133.51,12174.0,127.9083,128.2521,126.9821,127.4882,12174.0
2020-03-23 14:35:00,133.58,133.58,132.36,132.39,18189.0,127.555,127.555,126.39,126.4187,18189.0
2020-03-23 14:40:00,132.54,134.05,132.25,133.64,19287.0,126.5619,128.0038,126.285,127.6123,19287.0
2020-03-23 14:45:00,134.03,135.27,133.27,135.04,21660.0,127.9847,129.1688,127.259,128.9492,21660.0
2020-03-23 14:50:00,134.93,135.05,133.2,133.5,15372.0,128.8441,128.9587,127.1922,127.4786,15372.0
2020-03-23 14:55:00,133.76,134.82,133.38,134.18,11445.0,127.7269,128.7391,127.364,128.128,11445.0
2020-03-23 15:00:00,133.88,134.59,132.95,134.59,24357.0,127.8415,128.5195,126.9534,128.5195,24357.0
2020-03-23 15:05:00,135.29,135.91,134.39,134.39,19815.0,129.1879,129.7799,128.3285,128.3285,19815.0
2020-03-23 15:10:00,134.64,134.65,133.01,133.11,21756.0,128.5672,128.5768,127.0107,127.1062,21756.0
2020-03-23 15:15:00,133.78,134.5,133.6,133.85,9699.0,127.746,128.4335,127.5741,127.8128,9699.0
2020-03-23 15:20:00,133.39,133.72,132.94,133.25,18558.0,127.3736,127.6887,126.9439,127.2399,18558.0
2020-03-23 15:25:00,133.25,133.49,132.0,132.62,38439.0,127.2399,127.4691,126.0463,126.6383,38439.0
2020-03-23 15:30:00,132.31,132.36,131.29,131.85,27678.0,126.3423,126.39,125.3683,125.9031,27678.0
2020-03-23 15:35:00,131.44,131.75,130.76,130.86,39729.0,125.5115,125.8076,124.8622,124.9577,39729.0
2020-03-23 15:40:00,130.75,132.08,130.26,132.07,23487.0,124.8527,126.1227,124.3848,126.1131,23487.0
2020-03-23 15:45:00,132.07,132.98,130.44,130.76,47544.0,126.1131,126.9821,124.5566,124.8622,47544.0
2020-03-23 15:50:00,130.73,134.7,130.57,134.54,48798.0,124.8336,128.6245,124.6808,128.4717,48798.0
2020-03-23 15:55:00,134.6,135.32,132.61,133.11,141129.0,128.529,129.2165,126.6288,127.1062,141129.0
2020-03-24 09:30:00,139.52,142.47,138.82,141.89,55098.0,133.2271,136.044,132.5587,135.4902,55098.0
2020-03-24 09:35:00,142.61,145.66,142.61,142.9,26457.0,136.1777,139.0902,136.1777,136.4547,26457.0
2020-03-24 09:40:00,143.06,144.21,142.69,143.52,33468.0,136.6074,137.7056,136.2541,137.0467,33468.0
2020-03-24 09:45:00,143.67,144.25,142.45,143.81,33156.0,137.1899,137.7438,136.025,137.3236,33156.0
2020-03-24 09:50:00,144.47,146.66,144.31,145.5,45912.0,137.9538,140.0451,137.8011,138.9374,45912.0
2020-03-24 09:55:00,145.82,146.61,143.83,146.11,26460.0,139.243,139.9973,137.3427,139.5199,26460.0
2020-03-24 10:00:00,145.44,148.33,144.74,146.9,29787.0,138.8801,141.6397,138.2117,140.2742,29787.0
2020-03-24 10:05:00,147.56,148.33,147.33,148.21,37665.0,140.9045,141.6397,140.6848,141.5252,37665.0
2020-03-24 10:10:00,148.05,151.98,147.79,150.41,86076.0,141.3724,145.1251,141.1241,143.6259,86076.0
2020-03-24 10:15:00,150.4,153.25,150.4,152.08,75465.0,143.6164,146.3378,143.6164,145.2206,75465.0
2020-03-24 10:20:00,152.78,152.87,150.78,151.47,86853.0,145.889,145.975,143.9792,144.6381,86853.0
2020-03-24 10:25:00,151.55,152.87,151.35,151.88,58329.0,144.7145,145.975,144.5235,145.0296,58329.0
2020-03-24 10:30:00,151.88,152.33,151.01,151.46,54831.0,145.0296,145.4593,144.1989,144.6286,54831.0
2020-03-24 10:35:00,151.46,151.46,149.53,149.85,40821.0,144.6286,144.6286,142.7856,143.0912,40821.0
2020-03-24 10:40:00,149.7,150.71,149.57,149.63,14808.0,142.9479,143.9124,142.8238,142.8811,14808.0
2020-03-24 10:45:00,149.94,150.02,149.18,149.49,14724.0,143.1771,143.2535,142.4514,142.7474,14724.0
2020-03-24 10:50:00,149.19,149.81,149.12,149.56,24129.0,142.461,143.053,142.3941,142.8143,24129.0
2020-03-24 10:55:00,149.73,149.94,148.59,149.07,20430.0,142.9766,143.1771,141.888,142.3464,20430.0
2020-03-24 11:00:00,149.36,149.48,148.47,149.0,19242.0,142.6233,142.7379,141.7734,142.2795,19242.0
2020-03-24 11:05:00,149.08,149.68,148.77,148.97,7272.0,142.3559,142.9288,142.0599,142.2509,7272.0
2020-03-24 11:10:00,148.77,150.67,148.77,150.63,30216.0,142.0599,143.8742,142.0599,143.836,30216.0
2020-03-24 11:15:00,150.63,151.26,150.3,150.55,28827.0,143.836,144.4376,143.5209,143.7596,28827.0
2020-03-24 11:20:00,150.32,150.33,148.19,148.63,45414.0,143.54,143.5495,141.5061,141.9262,45414.0
2020-03-24 11:25:00,148.63,149.34,148.52,148.9,29808.0,141.9262,142.6042,141.8212,142.184,29808.0
2020-03-24 11:30:00,148.8,149.91,148.48,149.91,12075.0,142.0885,143.1485,141.783,143.1485,12075.0
2020-03-24 11:35:00,149.71,149.91,148.92,149.54,23610.0,142.9575,143.1485,142.2031,142.7952,23610.0
2020-03-24 11:40:00,149.19,150.32,149.16,149.5,16326.0,142.461,143.54,142.4323,142.757,16326.0
2020-03-24 11:45:00,149.5,149.85,148.63,149.09,30045.0,142.757,143.0912,141.9262,142.3655,30045.0
2020-03-24 11:50:00,149.14,150.73,149.14,150.36,23589.0,142.4132,143.9315,142.4132,143.5782,23589.0
2020-03-24 11:55:00,150.35,151.66,150.18,151.05,21165.0,143.5686,144.8195,143.4063,144.2371,21165.0
2020-03-24 12:00:00,151.62,152.22,150.34,152.07,19869.0,144.7813,145.3543,143.5591,145.2111,19869.0
2020-03-24 12:05:00,152.1,152.1,150.01,150.44,9390.0,145.2397,145.2397,143.244,143.6546,9390.0
2020-03-24 12:10:00,150.72,152.36,150.72,151.26,21555.0,143.9219,145.488,143.9219,144.4376,21555.0
2020-03-24 12:15:00,151.14,152.51,151.0,152.51,19227.0,144.323,145.6312,144.1893,145.6312,19227.0
2020-03-24 12:20:00,152.51,153.13,152.51,152.74,24474.0,145.6312,146.2232,145.6312,145.8508,24474.0
2020-03-24 12:25:00,153.0,153.47,152.38,153.06,12126.0,146.0991,146.5479,145.5071,146.1564,12126.0
2020-03-24 12:30:00,153.05,153.41,152.64,152.78,12930.0,146.1468,146.4906,145.7553,145.889,12930.0
2020-03-24 12:35:00,152.64,153.44,152.48,153.44,9000.0,145.7553,146.5193,145.6026,146.5193,9000.0
2020-03-24 12:40:00,153.18,153.24,151.59,151.59,8403.0,146.271,146.3283,144.7527,144.7527,8403.0
2020-03-24 12:45:00,152.03,152.03,150.15,150.81,9309.0,145.1729,145.1729,143.3777,144.0079,9309.0
2020-03-24 12:50:00,149.99,150.0,149.35,149.48,9924.0,143.2249,143.2344,142.6137,142.7379,9924.0
2020-03-24 12:55:00,149.76,149.91,148.15,148.15,13308.0,143.0052,143.1485,141.4679,141.4679,13308.0
2020-03-24 13:00:00,147.85,148.67,147.65,147.65,23364.0,141.1814,141.9644,140.9904,140.9904,23364.0
2020-03-24 13:05:00,146.84,147.57,145.86,146.55,71010.0,140.2169,140.914,139.2811,139.94,71010.0
2020-03-24 13:10:00,146.54,148.1,146.54,147.22,42738.0,139.9305,141.4201,139.9305,140.5798,42738.0
2020-03-24 13:15:00,147.1,148.63,147.1,148.26,17829.0,140.4652,141.9262,140.4652,141.5729,17829.0
2020-03-24 13:20:00,148.02,148.75,147.37,148.68,8715.0,141.3437,142.0408,140.723,141.974,8715.0
2020-03-24 13:25:00,148.39,148.61,147.42,148.0,13950.0,141.697,141.9071,140.7708,141.3246,13950.0
2020-03-24 13:30:00,147.66,148.15,146.51,147.55,6609.0,141.0,141.4679,139.9018,140.8949,6609.0
2020-03-24 13:35:00,148.11,148.11,146.13,146.6,28908.0,141.4297,141.4297,139.539,139.9878,28908.0
2020-03-24 13:40:00,146.6,147.0,145.35,146.66,19674.0,139.9878,140.3697,138.7941,140.0451,19674.0
2020-03-24 13:45:00,146.82,146.82,145.48,145.94,17700.0,140.1978,140.1978,138.9183,139.3575,17700.0
2020-03-24 13:50:00,145.55,145.67,144.09,144.91,13266.0,138.9851,139.0997,137.591,138.374,13266.0
2020-03-24 13:55:00,145.28,146.08,145.11,146.08,15576.0,138.7273,139.4912,138.565,139.4912,15576.0
2020-03-24 14:00:00,145.9,146.79,145.62,145.63,24924.0,139.3193,140.1692,139.052,139.0615,24924.0
2020-03-24 14:05:00,145.83,146.57,145.73,145.92,11715.0,139.2525,139.9591,139.157,139.3384,11715.0
2020-03-24 14:10:00,145.91,146.95,145.43,146.26,39879.0,139.3289,140.322,138.8705,139.6631,39879.0
2020-03-24 14:15:00,146.04,146.9,146.04,146.32,59739.0,139.453,140.2742,139.453,139.7204,59739.0
2020-03-24 14:20:00,146.0,146.54,145.63,146.54,24132.0,139.4148,139.9305,139.0615,139.9305,24132.0
2020-03-24 14:25:00,146.85,146.86,145.73,145.73,11970.0,140.2265,140.236,139.157,139.157,11970.0
2020-03-24 14:30:00,145.71,146.15,145.07,145.74,11100.0,139.1379,139.5581,138.5268,139.1666,11100.0
2020-03-24 14:35:00,145.98,146.94,145.2,145.45,25989.0,139.3957,140.3124,138.6509,138.8896,25989.0
2020-03-24 14:40:00,145.46,145.81,144.62,145.34,20709.0,138.8992,139.2334,138.0971,138.7846,20709.0
2020-03-24 14:45:00,145.35,145.73,143.6,144.13,55776.0,138.7941,139.157,137.1231,137.6292,55776.0
2020-03-24 14:50:00,144.35,145.98,144.34,145.52,21591.0,137.8393,139.3957,137.8297,138.9565,21591.0
2020-03-24 14:55:00,145.14,145.8,144.7,145.8,20595.0,138.5936,139.2239,138.1735,139.2239,20595.0
2020-03-24 15:00:00,145.67,146.14,145.27,145.81,16194.0,139.0997,139.5485,138.7178,139.2334,16194.0
2020-03-24 15:05:00,145.9,146.42,145.29,145.36,31302.0,139.3193,139.8159,138.7369,138.8037,31302.0
2020-03-24 15:10:00,146.14,147.03,145.81,146.26,29649.0,139.5485,140.3984,139.2334,139.6631,29649.0
2020-03-24 15:15:00,146.71,148.07,146.69,147.41,25455.0,140.0928,141.3915,140.0737,140.7612,25455.0
2020-03-24 15:20:00,147.43,147.91,146.93,147.43,27225.0,140.7803,141.2387,140.3029,140.7803,27225.0
2020-03-24 15:25:00,147.43,149.12,147.41,149.06,18648.0,140.7803,142.3941,140.7612,142.3368,18648.0
2020-03-24 15:30:00,149.35,151.02,148.91,150.21,55293.0,142.6137,144.2084,142.1936,143.4349,55293.0
2020-03-24 15:35:00,150.18,151.01,149.03,150.88,42483.0,143.4063,144.1989,142.3082,144.0747,42483.0
2020-03-24 15:40:00,150.98,152.31,150.77,151.28,36669.0,144.1702,145.4402,143.9697,144.4567,36669.0
2020-03-24 15:45:00,150.98,151.26,148.73,149.08,25995.0,144.1702,144.4376,142.0217,142.3559,25995.0
2020-03-24 15:50:00,148.92,151.9,148.92,151.54,107049.0,142.2031,145.0487,142.2031,144.705,107049.0
2020-03-24 15:55:00,151.07,152.32,150.42,151.37,134061.0,144.2562,145.4498,143.6355,144.5426,134061.0
2020-03-25 09:30:00,150.76,153.81,150.38,153.81,54696.0,143.9601,146.8726,143.5973,146.8726,54696.0
2020-03-25 09:35:00,153.71,155.83,153.63,155.63,21108.0,146.7771,148.8015,146.7007,148.6105,21108.0
2020-03-25 09:40:00,155.63,157.02,154.93,156.32,24807.0,148.6105,149.9378,147.9421,149.2694,24807.0
2020-03-25 09:45:00,156.12,157.71,156.12,157.71,26274.0,149.0784,150.5967,149.0784,150.5967,26274.0
2020-03-25 09:50:00,157.52,158.25,155.39,155.61,24669.0,150.4152,151.1123,148.3813,148.5914,24669.0
2020-03-25 09:55:00,155.6,156.13,155.08,155.17,13518.0,148.5818,149.0879,148.0853,148.1712,13518.0
2020-03-25 10:00:00,155.09,155.65,154.11,154.44,19992.0,148.0948,148.6296,147.159,147.4742,19992.0
2020-03-25 10:05:00,154.89,154.99,151.85,152.76,33000.0,147.9039,147.9993,145.001,145.8699,33000.0
2020-03-25 10:10:00,153.19,153.45,151.83,152.5,18561.0,146.2805,146.5288,144.9819,145.6217,18561.0
2020-03-25 10:15:00,152.17,152.94,151.83,151.93,12147.0,145.3065,146.0418,144.9819,145.0774,12147.0
2020-03-25 10:20:00,151.95,154.08,151.95,153.67,8625.0,145.0965,147.1304,145.0965,146.7389,8625.0
2020-03-25 10:25:00,153.68,153.71,152.83,153.71,6600.0,146.7484,146.7771,145.9368,146.7771,6600.0
2020-03-25 10:30:00,154.05,155.56,153.68,155.5,23730.0,147.1017,148.5436,146.7484,148.4863,23730.0
2020-03-25 10:35:00,155.08,156.78,155.08,156.46,21120.0,148.0853,149.7086,148.0853,149.403,21120.0
2020-03-25 10:40:00,155.89,157.09,155.27,155.85,23958.0,148.8588,150.0046,148.2667,148.8206,23958.0
2020-03-25 10:45:00,156.3,156.3,154.47,154.47,10200.0,149.2503,149.2503,147.5028,147.5028,10200.0
2020-03-25 10:50:00,154.54,157.0,154.54,155.5,17523.0,147.5696,149.9187,147.5696,148.4863,17523.0
2020-03-25 10:55:00,155.66,156.8,155.45,156.05,14856.0,148.6391,149.7277,148.4386,149.0115,14856.0
2020-03-25 11:00:00,156.32,156.38,154.73,154.75,11700.0,149.2694,149.3267,147.7511,147.7702,11700.0
2020-03-25 11:05:00,155.34,155.8,154.85,155.05,12165.0,148.3336,148.7728,147.8657,148.0566,12165.0
2020-03-25 11:10:00,155.37,155.71,154.14,154.93,55164.0,148.3622,148.6869,147.1877,147.9421,55164.0
2020-03-25 11:15:00,154.28,154.28,153.29,154.04,12840.0,147.3214,147.3214,146.376,147.0922,12840.0
2020-03-25 11:20:00,154.04,154.04,152.26,152.51,9015.0,147.0922,147.0922,145.3925,145.6312,9015.0
2020-03-25 11:25:00,152.72,153.18,151.29,151.55,11106.0,145.8317,146.271,144.4662,144.7145,11106.0
2020-03-25 11:30:00,151.34,152.22,151.09,151.58,12726.0,144.514,145.3543,144.2753,144.7432,12726.0
2020-03-25 11:35:00,151.5,151.5,150.13,150.42,12102.0,144.6668,144.6668,143.3586,143.6355,12102.0
2020-03-25 11:40:00,150.49,150.49,149.77,149.77,9459.0,143.7023,143.7023,143.0148,143.0148,9459.0
2020-03-25 11:45:00,149.77,150.83,149.08,150.83,18105.0,143.0148,144.027,142.3559,144.027,18105.0
2020-03-25 11:50:00,150.82,150.82,149.93,150.26,5817.0,144.0174,144.0174,143.1676,143.4827,5817.0
2020-03-25 11:55:00,149.84,151.72,149.84,150.67,15780.0,143.0816,144.8768,143.0816,143.8742,15780.0
2020-03-25 12:00:00,151.37,153.42,151.3,152.38,6900.0,144.5426,146.5002,144.4758,145.5071,6900.0
2020-03-25 12:05:00,152.94,153.21,152.86,152.86,2400.0,146.0418,146.2996,145.9654,145.9654,2400.0
2020-03-25 12:10:00,152.41,152.65,151.46,151.46,8730.0,145.5357,145.7649,144.6286,144.6286,8730.0
2020-03-25 12:15:00,151.41,152.91,151.41,152.36,6606.0,144.5808,146.0132,144.5808,145.488,6606.0
2020-03-25 12:20:00,152.9,153.64,152.86,153.16,15105.0,146.0036,146.7102,145.9654,146.2519,15105.0
2020-03-25 12:25:00,152.89,153.93,152.89,153.38,10527.0,145.9941,146.9872,145.9941,146.462,10527.0
2020-03-25 12:30:00,153.38,153.53,153.0,153.21,22641.0,146.462,146.6052,146.0991,146.2996,22641.0
2020-03-25 12:35:00,153.29,154.14,153.0,153.42,36378.0,146.376,147.1877,146.0991,146.5002,36378.0
2020-03-25 12:40:00,153.67,153.67,153.1,153.47,17016.0,146.7389,146.7389,146.1946,146.5479,17016.0
2020-03-25 12:45:00,153.37,153.7,153.11,153.63,45027.0,146.4524,146.7675,146.2041,146.7007,45027.0
2020-03-25 12:50:00,153.63,154.02,153.1,153.4,49755.0,146.7007,147.0731,146.1946,146.4811,49755.0
2020-03-25 12:55:00,153.23,154.16,153.15,153.66,17715.0,146.3187,147.2068,146.2423,146.7293,17715.0
2020-03-25 13:00:00,153.54,154.48,153.54,154.23,6594.0,146.6147,147.5124,146.6147,147.2736,6594.0
2020-03-25 13:05:00,153.96,154.38,153.96,154.05,7755.0,147.0158,147.4169,147.0158,147.1017,7755.0
2020-03-25 13:10:00,154.18,154.21,153.83,153.87,102900.0,147.2259,147.2545,146.8917,146.9299,102900.0
2020-03-25 13:15:00,153.87,154.74,153.63,154.12,18849.0,146.9299,147.7606,146.7007,147.1686,18849.0
2020-03-25 13:20:00,154.39,154.39,153.6,153.82,12972.0,147.4264,147.4264,146.672,146.8821,12972.0
2020-03-25 13:25:00,153.99,153.99,153.04,153.38,18381.0,147.0445,147.0445,146.1373,146.462,18381.0
2020-03-25 13:30:00,153.42,153.86,153.11,153.86,14529.0,146.5002,146.9203,146.2041,146.9203,14529.0
2020-03-25 13:35:00,153.86,154.56,153.55,153.72,10251.0,146.9203,147.5887,146.6243,146.7866,10251.0
2020-03-25 13:40:00,153.78,153.78,153.33,153.57,8490.0,146.8439,146.8439,146.4142,146.6434,8490.0
2020-03-25 13:45:00,153.4,153.85,153.33,153.64,17235.0,146.4811,146.9108,146.4142,146.7102,17235.0
2020-03-25 13:50:00,153.49,153.49,153.23,153.25,38376.0,146.567,146.567,146.3187,146.3378,38376.0
2020-03-25 13:55:00,153.42,154.08,153.13,153.59,19266.0,146.5002,147.1304,146.2232,146.6625,19266.0
2020-03-25 14:00:00,153.71,153.8,153.13,153.52,17664.0,146.7771,146.863,146.2232,146.5957,17664.0
2020-03-25 14:05:00,153.5,153.5,153.13,153.45,25467.0,146.5766,146.5766,146.2232,146.5288,25467.0
2020-03-25 14:10:00,153.56,154.77,153.56,154.66,15840.0,146.6338,147.7893,146.6338,147.6842,15840.0
2020-03-25 14:15:00,154.68,154.82,153.85,154.82,5076.0,147.7033,147.837,146.9108,147.837,5076.0
2020-03-25 14:20:00,154.64,154.69,154.21,154.21,3249.0,147.6651,147.7129,147.2545,147.2545,3249.0
2020-03-25 14:25:00,154.19,154.82,153.88,154.82,16266.0,147.2354,147.837,146.9394,147.837,16266.0
2020-03-25 14:30:00,154.65,155.14,154.6,155.1,23274.0,147.6747,148.1426,147.6269,148.1044,23274.0
2020-03-25 14:35:00,154.99,156.62,154.93,156.17,18429.0,147.9993,149.5558,147.9421,149.1261,18429.0
2020-03-25 14:40:00,156.17,156.17,155.28,156.03,7527.0,149.1261,149.1261,148.2763,148.9924,7527.0
2020-03-25 14:45:00,156.03,157.65,155.91,157.65,38016.0,148.9924,150.5394,148.8779,150.5394,38016.0
2020-03-25 14:50:00,157.56,157.56,156.37,157.0,12114.0,150.4534,150.4534,149.3171,149.9187,12114.0
2020-03-25 14:55:00,157.0,157.83,156.51,156.77,15579.0,149.9187,150.7113,149.4508,149.6991,15579.0
2020-03-25 15:00:00,156.62,157.92,156.53,157.88,14466.0,149.5558,150.7972,149.4699,150.759,14466.0
2020-03-25 15:05:00,157.92,158.0,157.17,157.61,15636.0,150.7972,150.8736,150.081,150.5012,15636.0
2020-03-25 15:10:00,157.34,157.81,156.94,157.52,9027.0,150.2434,150.6922,149.8614,150.4152,9027.0
2020-03-25 15:15:00,157.82,158.28,157.49,157.61,17385.0,150.7017,151.141,150.3866,150.5012,17385.0
2020-03-25 15:20:00,157.67,157.88,157.04,157.69,14445.0,150.5585,150.759,149.9569,150.5776,14445.0
2020-03-25 15:25:00,157.63,158.04,156.94,157.16,12195.0,150.5203,150.9118,149.8614,150.0715,12195.0
2020-03-25 15:30:00,157.14,157.98,156.98,157.51,26187.0,150.0524,150.8545,149.8996,150.4057,26187.0
2020-03-25 15:35:00,157.14,158.01,157.14,157.51,18042.0,150.0524,150.8831,150.0524,150.4057,18042.0
2020-03-25 15:40:00,157.19,157.69,156.28,156.39,24867.0,150.1001,150.5776,149.2312,149.3362,24867.0
2020-03-25 15:45:00,156.38,156.82,155.17,155.32,25236.0,149.3267,149.7468,148.1712,148.3145,25236.0
2020-03-25 15:50:00,155.3,155.3,152.23,153.65,38841.0,148.2954,148.2954,145.3638,146.7198,38841.0
2020-03-25 15:55:00,153.52,154.2,152.29,152.98,116361.0,146.5957,147.245,145.4211,146.08,116361.0
2020-03-26 09:30:00,155.01,156.3,154.58,155.43,39558.0,148.0184,149.2503,147.6078,148.4195,39558.0
2020-03-26 09:35:00,155.75,156.48,155.57,156.48,6366.0,148.7251,149.4221,148.5532,149.4221,6366.0
2020-03-26 09:40:00,156.27,156.36,153.98,156.35,14580.0,149.2216,149.3076,147.0349,149.298,14580.0
2020-03-26 09:45:00,156.0,156.33,154.32,155.53,16578.0,148.9638,149.2789,147.3596,148.515,16578.0
2020-03-26 09:50:00,156.19,156.46,153.37,155.7,18399.0,149.1452,149.403,146.4524,148.6773,18399.0
2020-03-26 09:55:00,155.85,156.74,155.78,156.61,12540.0,148.8206,149.6704,148.7537,149.5463,12540.0
2020-03-26 10:00:00,156.74,156.74,154.77,154.83,10575.0,149.6704,149.6704,147.7893,147.8466,10575.0
2020-03-26 10:05:00,155.53,157.01,155.44,156.44,12399.0,148.515,149.9282,148.4291,149.3839,12399.0
2020-03-26 10:10:00,156.7,156.7,155.6,155.7,22989.0,149.6322,149.6322,148.5818,148.6773,22989.0
2020-03-26 10:15:00,155.73,156.16,155.51,156.09,4422.0,148.706,149.1166,148.4959,149.0497,4422.0
2020-03-26 10:20:00,156.57,156.78,155.7,155.7,7800.0,149.5081,149.7086,148.6773,148.6773,7800.0
2020-03-26 10:25:00,155.43,156.38,155.33,155.33,13500.0,148.4195,149.3267,148.324,148.324,13500.0
2020-03-26 10:30:00,155.15,155.35,155.01,155.35,5730.0,148.1521,148.3431,148.0184,148.3431,5730.0
2020-03-26 10:35:00,155.5,155.5,154.25,154.7,9348.0,148.4863,148.4863,147.2927,147.7224,9348.0
2020-03-26 10:40:00,154.36,155.01,153.05,155.01,22452.0,147.3978,148.0184,146.1468,148.0184,22452.0
2020-03-26 10:45:00,154.08,155.0,153.13,153.25,4821.0,147.1304,148.0089,146.2232,146.3378,4821.0
2020-03-26 10:50:00,152.84,153.13,152.34,153.13,10488.0,145.9463,146.2232,145.4689,146.2232,10488.0
2020-03-26 10:55:00,152.65,154.7,152.65,153.77,14853.0,145.7649,147.7224,145.7649,146.8344,14853.0
2020-03-26 11:00:00,154.39,154.39,152.66,153.21,8400.0,147.4264,147.4264,145.7744,146.2996,8400.0
2020-03-26 11:05:00,152.73,152.77,151.56,152.13,15780.0,145.8413,145.8795,144.7241,145.2683,15780.0
2020-03-26 11:10:00,152.27,153.19,151.98,152.99,9990.0,145.402,146.2805,145.1251,146.0896,9990.0
2020-03-26 11:15:00,152.59,152.98,151.93,152.4,16887.0,145.7076,146.08,145.0774,145.5262,16887.0
2020-03-26 11:20:00,152.26,153.4,152.05,152.05,1605.0,145.3925,146.4811,145.192,145.192,1605.0
2020-03-26 11:25:00,152.45,153.05,151.33,151.92,51675.0,145.5739,146.1468,144.5044,145.0678,51675.0
2020-03-26 11:30:00,152.15,153.32,152.05,153.09,9900.0,145.2874,146.4047,145.192,146.185,9900.0
2020-03-26 11:35:00,152.63,153.33,152.24,152.59,9603.0,145.7458,146.4142,145.3734,145.7076,9603.0
2020-03-26 11:40:00,152.7,154.28,152.68,154.28,12909.0,145.8126,147.3214,145.7935,147.3214,12909.0
2020-03-26 11:45:00,154.34,154.34,152.75,152.94,9900.0,147.3787,147.3787,145.8604,146.0418,9900.0
2020-03-26 11:50:00,152.1,153.15,152.1,152.71,6339.0,145.2397,146.2423,145.2397,145.8222,6339.0
2020-03-26 11:55:00,152.54,152.82,152.19,152.64,6309.0,145.6599,145.9272,145.3256,145.7553,6309.0
2020-03-26 12:00:00,153.04,153.46,152.46,153.25,19041.0,146.1373,146.5384,145.5835,146.3378,19041.0
2020-03-26 12:05:00,153.5,153.96,153.15,153.41,24420.0,146.5766,147.0158,146.2423,146.4906,24420.0
2020-03-26 12:10:00,153.35,154.13,153.29,153.76,24150.0,146.4333,147.1781,146.376,146.8248,24150.0
2020-03-26 12:15:00,153.41,154.25,153.32,153.32,7251.0,146.4906,147.2927,146.4047,146.4047,7251.0
2020-03-26 12:20:00,153.66,155.16,153.63,155.16,10350.0,146.7293,148.1617,146.7007,148.1617,10350.0
2020-03-26 12:25:00,155.48,155.48,154.79,154.81,10290.0,148.4672,148.4672,147.8084,147.8275,10290.0
2020-03-26 12:30:00,155.14,155.45,154.98,155.45,4317.0,148.1426,148.4386,147.9898,148.4386,4317.0
2020-03-26 12:35:00,155.15,155.61,155.09,155.34,6504.0,148.1521,148.5914,148.0948,148.3336,6504.0
2020-03-26 12:40:00,154.9,155.3,154.39,155.3,17835.0,147.9134,148.2954,147.4264,148.2954,17835.0
2020-03-26 12:45:00,155.27,155.27,154.48,154.77,16200.0,148.2667,148.2667,147.5124,147.7893,16200.0
2020-03-26 12:50:00,154.82,155.09,154.65,154.99,11850.0,147.837,148.0948,147.6747,147.9993,11850.0
2020-03-26 12:55:00,154.69,155.0,154.34,155.0,9003.0,147.7129,148.0089,147.3787,148.0089,9003.0
2020-03-26 13:00:00,154.7,155.4,154.7,155.4,7182.0,147.7224,148.3909,147.7224,148.3909,7182.0
2020-03-26 13:05:00,155.51,155.59,153.9,153.91,8226.0,148.4959,148.5723,146.9585,146.9681,8226.0
2020-03-26 13:10:00,154.31,154.71,154.09,154.3,12615.0,147.35,147.732,147.1399,147.3405,12615.0
2020-03-26 13:15:00,154.62,155.63,154.39,154.72,12615.0,147.646,148.6105,147.4264,147.7415,12615.0
2020-03-26 13:20:00,154.64,154.92,154.18,154.92,5748.0,147.6651,147.9325,147.2259,147.9325,5748.0
2020-03-26 13:25:00,154.98,155.96,154.98,155.96,10080.0,147.9898,148.9256,147.9898,148.9256,10080.0
2020-03-26 13:30:00,156.21,156.21,155.1,156.19,17391.0,149.1643,149.1643,148.1044,149.1452,17391.0
2020-03-26 13:35:00,156.26,156.7,156.05,156.59,8199.0,149.2121,149.6322,149.0115,149.5272,8199.0
2020-03-26 13:40:00,156.61,157.76,156.6,157.03,25950.0,149.5463,150.6444,149.5367,149.9473,25950.0
2020-03-26 13:45:00,157.08,157.35,156.72,157.33,5553.0,149.9951,150.2529,149.6513,150.2338,5553.0
2020-03-26 13:50:00,157.19,157.27,156.73,156.96,14592.0,150.1001,150.1765,149.6609,149.8805,14592.0
2020-03-26 13:55:00,156.66,156.84,156.0,156.45,7779.0,149.594,149.7659,148.9638,149.3935,7779.0
2020-03-26 14:00:00,156.25,156.66,156.12,156.66,6789.0,149.2025,149.594,149.0784,149.594,6789.0
2020-03-26 14:05:00,156.65,156.85,155.9,156.04,35205.0,149.5845,149.7755,148.8683,149.002,35205.0
2020-03-26 14:10:00,156.24,157.05,155.72,155.72,11349.0,149.193,149.9664,148.6964,148.6964,11349.0
2020-03-26 14:15:00,155.73,157.19,155.73,156.97,25608.0,148.706,150.1001,148.706,149.89,25608.0
2020-03-26 14:20:00,157.2,157.53,156.73,156.94,11448.0,150.1097,150.4248,149.6609,149.8614,11448.0
2020-03-26 14:25:00,157.3,157.4,156.39,156.54,4287.0,150.2052,150.3006,149.3362,149.4794,4287.0
2020-03-26 14:30:00,156.55,157.74,156.54,157.24,4950.0,149.489,150.6253,149.4794,150.1479,4950.0
2020-03-26 14:35:00,157.08,157.61,156.89,157.19,11601.0,149.9951,150.5012,149.8137,150.1001,11601.0
2020-03-26 14:40:00,157.02,157.33,156.14,156.14,16317.0,149.9378,150.2338,149.0975,149.0975,16317.0
2020-03-26 14:45:00,156.54,157.43,156.54,157.03,15396.0,149.4794,150.3293,149.4794,149.9473,15396.0
2020-03-26 14:50:00,157.07,157.44,156.67,156.67,8385.0,149.9855,150.3388,149.6036,149.6036,8385.0
2020-03-26 14:55:00,156.33,156.6,155.68,155.85,10092.0,149.2789,149.5367,148.6582,148.8206,10092.0
2020-03-26 15:00:00,156.08,156.53,155.58,155.85,11412.0,149.0402,149.4699,148.5627,148.8206,11412.0
2020-03-26 15:05:00,155.56,156.31,155.19,156.04,22704.0,148.5436,149.2598,148.1903,149.002,22704.0
2020-03-26 15:10:00,156.29,156.29,155.39,155.75,7281.0,149.2407,149.2407,148.3813,148.7251,7281.0
2020-03-26 15:15:00,155.84,156.66,155.39,156.35,25965.0,148.811,149.594,148.3813,149.298,25965.0
2020-03-26 15:20:00,156.45,156.63,155.73,155.92,20016.0,149.3935,149.5654,148.706,148.8874,20016.0
2020-03-26 15:25:00,156.17,156.68,156.17,156.3,10434.0,149.1261,149.6131,149.1261,149.2503,10434.0
2020-03-26 15:30:00,156.47,157.38,156.46,157.38,18486.0,149.4126,150.2815,149.403,150.2815,18486.0
2020-03-26 15:35:00,157.58,157.61,155.22,156.08,24423.0,150.4725,150.5012,148.219,149.0402,24423.0
2020-03-26 15:40:00,156.09,156.99,155.91,155.97,12030.0,149.0497,149.9091,148.8779,148.9351,12030.0
2020-03-26 15:45:00,155.77,156.13,154.86,154.86,111924.0,148.7442,149.0879,147.8752,147.8752,111924.0
2020-03-26 15:50:00,155.25,156.34,154.19,155.28,147333.0,148.2476,149.2885,147.2354,148.2763,147333.0
2020-03-26 15:55:00,155.49,155.79,153.89,155.11,166833.0,148.4768,148.7633,146.949,148.1139,166833.0
2020-03-27 09:30:00,150.33,151.27,150.0,151.05,50571.0,143.5495,144.4471,143.2344,144.2371,50571.0
2020-03-27 09:35:00,151.53,152.25,150.89,152.25,13941.0,144.6954,145.3829,144.0843,145.3829,13941.0
2020-03-27 09:40:00,152.37,152.37,150.86,151.32,15834.0,145.4975,145.4975,144.0556,144.4949,15834.0
2020-03-27 09:45:00,151.31,152.37,150.93,151.51,35907.0,144.4853,145.4975,144.1225,144.6763,35907.0
2020-03-27 09:50:00,151.52,153.15,151.52,152.58,15111.0,144.6859,146.2423,144.6859,145.698,15111.0
2020-03-27 09:55:00,153.23,153.41,152.48,153.15,18000.0,146.3187,146.4906,145.6026,146.2423,18000.0
2020-03-27 10:00:00,153.34,153.65,152.72,153.12,14730.0,146.4238,146.7198,145.8317,146.2137,14730.0
2020-03-27 10:05:00,153.13,154.83,153.13,154.6,21717.0,146.2232,147.8466,146.2232,147.6269,21717.0
2020-03-27 10:10:00,154.6,155.32,154.21,154.51,42339.0,147.6269,148.3145,147.2545,147.541,42339.0
2020-03-27 10:15:00,153.65,154.8,153.53,153.53,5649.0,146.7198,147.8179,146.6052,146.6052,5649.0
2020-03-27 10:20:00,152.47,153.25,151.71,152.69,12477.0,145.593,146.3378,144.8673,145.8031,12477.0
2020-03-27 10:25:00,152.41,152.72,151.37,151.66,13212.0,145.5357,145.8317,144.5426,144.8195,13212.0
2020-03-27 10:30:00,151.69,151.79,150.37,151.79,54225.0,144.8482,144.9437,143.5877,144.9437,54225.0
2020-03-27 10:35:00,151.56,152.06,150.88,151.33,5922.0,144.7241,145.2015,144.0747,144.5044,5922.0
2020-03-27 10:40:00,151.65,151.69,151.57,151.69,1800.0,144.81,144.8482,144.7336,144.8482,1800.0
2020-03-27 10:45:00,151.97,153.01,151.86,152.86,3600.0,145.1156,146.1087,145.0105,145.9654,3600.0
2020-03-27 10:50:00,152.84,154.36,152.84,154.36,10029.0,145.9463,147.3978,145.9463,147.3978,10029.0
2020-03-27 10:55:00,153.68,153.99,153.37,153.49,1800.0,146.7484,147.0445,146.4524,146.567,1800.0
2020-03-27 11:00:00,153.04,153.4,152.12,152.66,17145.0,146.1373,146.4811,145.2588,145.7744,17145.0
2020-03-27 11:05:00,151.92,153.5,151.92,153.5,18405.0,145.0678,146.5766,145.0678,146.5766,18405.0
2020-03-27 11:10:00,152.76,153.42,152.37,152.37,5349.0,145.8699,146.5002,145.4975,145.4975,5349.0
2020-03-27 11:15:00,152.87,153.69,152.87,153.37,9000.0,145.975,146.758,145.975,146.4524,9000.0
2020-03-27 11:20:00,153.06,153.51,152.85,153.34,14703.0,146.1564,146.5861,145.9559,146.4238,14703.0
2020-03-27 11:25:00,153.34,153.67,152.87,152.88,5775.0,146.4238,146.7389,145.975,145.9845,5775.0
2020-03-27 11:30:00,152.7,152.9,152.32,152.32,7662.0,145.8126,146.0036,145.4498,145.4498,7662.0
2020-03-27 11:35:00,152.33,153.08,152.33,152.58,19638.0,145.4593,146.1755,145.4593,145.698,19638.0
2020-03-27 11:40:00,152.45,152.45,151.68,151.78,15000.0,145.5739,145.5739,144.8386,144.9341,15000.0
2020-03-27 11:45:00,151.71,151.75,151.3,151.45,13728.0,144.8673,144.9055,144.4758,144.619,13728.0
2020-03-27 11:50:00,151.56,151.97,151.42,151.75,6735.0,144.7241,145.1156,144.5904,144.9055,6735.0
2020-03-27 11:55:00,151.75,152.35,151.31,152.27,12300.0,144.9055,145.4784,144.4853,145.402,12300.0
2020-03-27 12:00:00,152.16,152.48,151.15,151.15,5019.0,145.297,145.6026,144.3325,144.3325,5019.0
2020-03-27 12:05:00,151.71,151.95,151.45,151.95,2400.0,144.8673,145.0965,144.619,145.0965,2400.0
2020-03-27 12:10:00,152.0,152.02,151.98,151.98,1500.0,145.1442,145.1633,145.1251,145.1251,1500.0
2020-03-27 12:15:00,152.17,152.71,151.78,152.71,6633.0,145.3065,145.8222,144.9341,145.8222,6633.0
2020-03-27 12:20:00,153.33,153.33,153.33,153.33,300.0,146.4142,146.4142,146.4142,146.4142,300.0
2020-03-27 12:25:00,152.48,152.48,152.28,152.28,1488.0,145.6026,145.6026,145.4116,145.4116,1488.0
2020-03-27 12:30:00,152.26,152.79,151.99,152.79,2760.0,145.3925,145.8986,145.1347,145.8986,2760.0
2020-03-27 12:35:00,152.79,153.48,152.79,153.18,3318.0,145.8986,146.5575,145.8986,146.271,3318.0
2020-03-27 12:40:00,153.29,154.28,153.21,154.28,6009.0,146.376,147.3214,146.2996,147.3214,6009.0
2020-03-27 12:45:00,154.28,154.52,154.0,154.41,2544.0,147.3214,147.5505,147.054,147.4455,2544.0
2020-03-27 12:50:00,154.57,155.54,154.27,155.43,5700.0,147.5983,148.5245,147.3118,148.4195,5700.0
2020-03-27 12:55:00,155.76,156.17,154.54,154.54,6945.0,148.7346,149.1261,147.5696,147.5696,6945.0
2020-03-27 13:00:00,154.54,155.14,154.36,154.71,11379.0,147.5696,148.1426,147.3978,147.732,11379.0
2020-03-27 13:05:00,154.72,154.93,153.82,154.3,10278.0,147.7415,147.9421,146.8821,147.3405,10278.0
2020-03-27 13:10:00,154.57,154.57,153.91,154.06,2289.0,147.5983,147.5983,146.9681,147.1113,2289.0
2020-03-27 13:15:00,153.86,153.86,152.73,152.73,8703.0,146.9203,146.9203,145.8413,145.8413,8703.0
2020-03-27 13:20:00,152.54,153.45,152.54,153.31,19227.0,145.6599,146.5288,145.6599,146.3951,19227.0
2020-03-27 13:25:00,153.31,153.61,152.7,152.89,17577.0,146.3951,146.6816,145.8126,145.9941,17577.0
2020-03-27 13:30:00,152.89,154.06,152.89,154.06,5940.0,145.9941,147.1113,145.9941,147.1113,5940.0
2020-03-27 13:35:00,153.74,154.2,153.44,153.88,10218.0,146.8057,147.245,146.5193,146.9394,10218.0
2020-03-27 13:40:00,154.24,154.76,153.8,154.38,6288.0,147.2832,147.7797,146.863,147.4169,6288.0
2020-03-27 13:45:00,154.33,155.02,154.16,155.02,5439.0,147.3691,148.028,147.2068,148.028,5439.0
2020-03-27 13:50:00,154.98,155.25,154.24,154.64,9984.0,147.9898,148.2476,147.2832,147.6651,9984.0
2020-03-27 13:55:00,154.58,155.1,153.98,153.98,12732.0,147.6078,148.1044,147.0349,147.0349,12732.0
2020-03-27 14:00:00,153.83,154.17,153.46,153.46,8106.0,146.8917,147.2163,146.5384,146.5384,8106.0
2020-03-27 14:05:00,153.84,153.84,153.35,153.77,6699.0,146.9012,146.9012,146.4333,146.8344,6699.0
2020-03-27 14:10:00,153.79,154.35,153.65,154.35,11859.0,146.8535,147.3882,146.7198,147.3882,11859.0
2020-03-27 14:15:00,154.69,154.8,154.13,154.8,3921.0,147.7129,147.8179,147.1781,147.8179,3921.0
2020-03-27 14:20:00,154.69,155.06,154.25,154.68,22299.0,147.7129,148.0662,147.2927,147.7033,22299.0
2020-03-27 14:25:00,154.8,155.34,154.74,155.17,3372.0,147.8179,148.3336,147.7606,148.1712,3372.0
2020-03-27 14:30:00,155.08,155.4,155.07,155.39,4284.0,148.0853,148.3909,148.0757,148.3813,4284.0
2020-03-27 14:35:00,155.39,155.8,155.19,155.22,7602.0,148.3813,148.7728,148.1903,148.219,7602.0
2020-03-27 14:40:00,155.2,155.45,154.43,154.43,11079.0,148.1999,148.4386,147.4646,147.4646,11079.0
2020-03-27 14:45:00,154.46,154.73,153.59,153.76,12120.0,147.4933,147.7511,146.6625,146.8248,12120.0
2020-03-27 14:50:00,153.65,154.56,153.25,154.56,7710.0,146.7198,147.5887,146.3378,147.5887,7710.0
2020-03-27 14:55:00,154.73,155.07,153.77,154.85,8160.0,147.7511,148.0757,146.8344,147.8657,8160.0
2020-03-27 15:00:00,154.68,155.24,154.32,155.14,7281.0,147.7033,148.2381,147.3596,148.1426,7281.0
2020-03-27 15:05:00,155.23,155.74,154.77,155.62,17508.0,148.2285,148.7155,147.7893,148.6009,17508.0
2020-03-27 15:10:00,155.62,156.18,155.44,155.65,21657.0,148.6009,149.1357,148.4291,148.6296,21657.0
2020-03-27 15:15:00,155.34,156.22,155.33,156.14,12528.0,148.3336,149.1739,148.324,149.0975,12528.0
2020-03-27 15:20:00,156.17,156.37,155.81,156.37,16857.0,149.1261,149.3171,148.7824,149.3171,16857.0
2020-03-27 15:25:00,156.2,157.16,155.93,156.72,18750.0,149.1548,150.0715,148.897,149.6513,18750.0
2020-03-27 15:30:00,156.47,156.65,155.6,155.95,16992.0,149.4126,149.5845,148.5818,148.916,16992.0
2020-03-27 15:35:00,156.17,156.17,154.99,155.31,19758.0,149.1261,149.1261,147.9993,148.3049,19758.0
2020-03-27 15:40:00,155.05,155.05,153.73,154.37,23262.0,148.0566,148.0566,146.7962,147.4073,23262.0
2020-03-27 15:45:00,154.4,155.06,153.94,153.94,18033.0,147.436,148.0662,146.9967,146.9967,18033.0
2020-03-27 15:50:00,152.86,153.95,152.09,153.32,45045.0,145.9654,147.0063,145.2301,146.4047,45045.0
2020-03-27 15:55:00,153.31,154.9,153.27,153.28,108732.0,146.3951,147.9134,146.3569,146.3665,108732.0
2020-03-30 09:30:00,157.22,160.07,156.42,157.66,67962.0,150.1288,152.8502,149.3648,150.5489,67962.0
2020-03-30 09:35:00,157.64,159.97,157.14,157.14,41736.0,150.5298,152.7547,150.0524,150.0524,41736.0
2020-03-30 09:40:00,157.33,157.94,154.3,154.82,12417.0,150.2338,150.8163,147.3405,147.837,12417.0
2020-03-30 09:45:00,155.46,156.85,154.37,156.51,36723.0,148.4481,149.7755,147.4073,149.4508,36723.0
2020-03-30 09:50:00,156.59,157.02,155.26,155.46,27300.0,149.5272,149.9378,148.2572,148.4481,27300.0
2020-03-30 09:55:00,155.76,156.19,154.79,155.06,24645.0,148.7346,149.1452,147.8084,148.0662,24645.0
2020-03-30 10:00:00,155.05,157.69,155.05,157.68,32916.0,148.0566,150.5776,148.0566,150.568,32916.0
2020-03-30 10:05:00,157.38,157.68,155.36,156.36,24048.0,150.2815,150.568,148.3527,149.3076,24048.0
2020-03-30 10:10:00,156.38,157.55,155.5,157.55,18933.0,149.3267,150.4439,148.4863,150.4439,18933.0
2020-03-30 10:15:00,157.95,157.98,156.23,156.85,10920.0,150.8258,150.8545,149.1834,149.7755,10920.0
2020-03-30 10:20:00,156.85,157.15,155.15,155.16,6360.0,149.7755,150.0619,148.1521,148.1617,6360.0
2020-03-30 10:25:00,155.15,156.24,155.04,155.79,19107.0,148.1521,149.193,148.0471,148.7633,19107.0
2020-03-30 10:30:00,155.94,156.1,155.2,155.56,7332.0,148.9065,149.0593,148.1999,148.5436,7332.0
2020-03-30 10:35:00,155.61,156.35,155.41,155.77,10416.0,148.5914,149.298,148.4004,148.7442,10416.0
2020-03-30 10:40:00,155.76,156.32,155.2,155.4,10164.0,148.7346,149.2694,148.1999,148.3909,10164.0
2020-03-30 10:45:00,155.44,156.98,155.44,156.38,8103.0,148.4291,149.8996,148.4291,149.3267,8103.0
2020-03-30 10:50:00,156.1,156.41,155.51,155.87,10152.0,149.0593,149.3553,148.4959,148.8397,10152.0
2020-03-30 10:55:00,155.98,156.5,155.71,155.94,5700.0,148.9447,149.4412,148.6869,148.9065,5700.0
2020-03-30 11:00:00,155.85,156.16,155.47,156.06,12255.0,148.8206,149.1166,148.4577,149.0211,12255.0
2020-03-30 11:05:00,155.95,156.61,155.94,156.4,8289.0,148.916,149.5463,148.9065,149.3458,8289.0
2020-03-30 11:10:00,156.33,156.78,156.33,156.5,8484.0,149.2789,149.7086,149.2789,149.4412,8484.0
2020-03-30 11:15:00,156.53,157.98,156.53,157.74,10500.0,149.4699,150.8545,149.4699,150.6253,10500.0
2020-03-30 11:20:00,157.75,158.31,157.25,157.53,12003.0,150.6349,151.1696,150.1574,150.4248,12003.0
2020-03-30 11:25:00,157.48,157.61,157.16,157.41,12090.0,150.377,150.5012,150.0715,150.3102,12090.0
2020-03-30 11:30:00,157.49,157.66,157.25,157.66,7200.0,150.3866,150.5489,150.1574,150.5489,7200.0
2020-03-30 11:35:00,157.33,158.0,157.01,158.0,19896.0,150.2338,150.8736,149.9282,150.8736,19896.0
2020-03-30 11:40:00,158.01,158.14,157.47,157.59,10500.0,150.8831,151.0073,150.3675,150.4821,10500.0
2020-03-30 11:45:00,157.59,159.05,157.42,158.93,20550.0,150.4821,151.8762,150.3197,151.7616,20550.0
2020-03-30 11:50:00,158.89,159.02,158.0,158.67,19806.0,151.7234,151.8476,150.8736,151.5134,19806.0
2020-03-30 11:55:00,158.73,159.28,158.33,158.56,13092.0,151.5707,152.0959,151.1887,151.4083,13092.0
2020-03-30 12:00:00,158.49,158.49,157.91,158.31,9993.0,151.3415,151.3415,150.7876,151.1696,9993.0
2020-03-30 12:05:00,158.82,158.82,157.84,158.01,5100.0,151.6566,151.6566,150.7208,150.8831,5100.0
2020-03-30 12:10:00,157.95,158.27,157.91,158.1,4200.0,150.8258,151.1314,150.7876,150.9691,4200.0
2020-03-30 12:15:00,157.95,158.63,157.95,158.62,6333.0,150.8258,151.4752,150.8258,151.4656,6333.0
2020-03-30 12:20:00,158.59,158.71,158.18,158.4,11100.0,151.437,151.5516,151.0455,151.2555,11100.0
2020-03-30 12:25:00,159.05,159.99,159.05,159.99,11550.0,151.8762,152.7738,151.8762,152.7738,11550.0
2020-03-30 12:30:00,159.98,159.98,159.1,159.24,11100.0,152.7643,152.7643,151.924,152.0577,11100.0
2020-03-30 12:35:00,159.1,159.38,158.77,159.38,8100.0,151.924,152.1913,151.6089,152.1913,8100.0
2020-03-30 12:40:00,159.44,159.76,158.12,158.12,7773.0,152.2486,152.5542,150.9882,150.9882,7773.0
2020-03-30 12:45:00,158.43,158.68,157.97,158.3,9699.0,151.2842,151.5229,150.8449,151.1601,9699.0
2020-03-30 12:50:00,158.58,159.16,158.38,159.16,5055.0,151.4274,151.9813,151.2364,151.9813,5055.0
2020-03-30 12:55:00,158.92,159.81,158.92,159.06,7905.0,151.7521,152.6019,151.7521,151.8858,7905.0
2020-03-30 13:00:00,159.26,159.48,158.4,159.25,16425.0,152.0768,152.2868,151.2555,152.0672,16425.0
2020-03-30 13:05:00,159.35,159.35,158.32,158.4,24600.0,152.1627,152.1627,151.1792,151.2555,24600.0
2020-03-30 13:10:00,158.32,158.59,157.84,158.37,14442.0,151.1792,151.437,150.7208,151.2269,14442.0
2020-03-30 13:15:00,158.54,158.98,158.54,158.98,1800.0,151.3892,151.8094,151.3892,151.8094,1800.0
2020-03-30 13:20:00,158.83,159.2,158.49,158.88,15624.0,151.6661,152.0195,151.3415,151.7139,15624.0
2020-03-30 13:25:00,159.08,159.1,158.6,158.6,5373.0,151.9049,151.924,151.4465,151.4465,5373.0
2020-03-30 13:30:00,158.24,158.38,157.81,158.04,13425.0,151.1028,151.2364,150.6922,150.9118,13425.0
2020-03-30 13:35:00,158.83,158.96,157.78,157.9,7500.0,151.6661,151.7903,150.6635,150.7781,7500.0
2020-03-30 13:40:00,157.99,157.99,157.08,157.41,7500.0,150.864,150.864,149.9951,150.3102,7500.0
2020-03-30 13:45:00,157.66,158.03,157.39,157.98,11757.0,150.5489,150.9022,150.2911,150.8545,11757.0
2020-03-30 13:50:00,157.99,158.56,157.99,158.56,7545.0,150.864,151.4083,150.864,151.4083,7545.0
2020-03-30 13:55:00,158.25,158.25,157.51,157.81,12765.0,151.1123,151.1123,150.4057,150.6922,12765.0
2020-03-30 14:00:00,157.59,158.57,157.33,158.01,18489.0,150.4821,151.4179,150.2338,150.8831,18489.0
2020-03-30 14:05:00,157.81,158.08,157.5,157.89,9819.0,150.6922,150.95,150.3961,150.7685,9819.0
2020-03-30 14:10:00,157.88,157.88,157.34,157.34,13659.0,150.759,150.759,150.2434,150.2434,13659.0
2020-03-30 14:15:00,157.66,157.81,156.9,157.81,8412.0,150.5489,150.6922,149.8232,150.6922,8412.0
2020-03-30 14:20:00,157.67,158.9,157.17,158.44,9048.0,150.5585,151.733,150.081,151.2937,9048.0
2020-03-30 14:25:00,158.24,158.63,157.54,158.63,8184.0,151.1028,151.4752,150.4343,151.4752,8184.0
2020-03-30 14:30:00,158.51,158.79,158.1,158.36,7272.0,151.3606,151.628,150.9691,151.2173,7272.0
2020-03-30 14:35:00,158.44,158.49,158.03,158.03,3600.0,151.2937,151.3415,150.9022,150.9022,3600.0
2020-03-30 14:40:00,158.23,159.32,157.86,159.32,9939.0,151.0932,152.134,150.7399,152.134,9939.0
2020-03-30 14:45:00,159.25,159.25,158.54,158.68,6600.0,152.0672,152.0672,151.3892,151.5229,6600.0
2020-03-30 14:50:00,158.61,158.73,158.1,158.49,8196.0,151.4561,151.5707,150.9691,151.3415,8196.0
2020-03-30 14:55:00,158.52,158.69,158.16,158.21,10800.0,151.3701,151.5325,151.0264,151.0741,10800.0
2020-03-30 15:00:00,158.39,159.64,158.27,159.44,8025.0,151.246,152.4396,151.1314,152.2486,8025.0
2020-03-30 15:05:00,159.45,159.74,159.09,159.57,12222.0,152.2582,152.5351,151.9144,152.3728,12222.0
2020-03-30 15:10:00,159.74,160.46,159.6,160.37,16062.0,152.5351,153.2226,152.4014,153.1367,16062.0
2020-03-30 15:15:00,160.19,160.85,160.09,160.6,20739.0,152.9648,153.595,152.8693,153.3563,20739.0
2020-03-30 15:20:00,160.58,160.58,159.71,160.15,21699.0,153.3372,153.3372,152.5065,152.9266,21699.0
2020-03-30 15:25:00,160.15,160.27,159.07,159.76,21405.0,152.9266,153.0412,151.8953,152.5542,21405.0
2020-03-30 15:30:00,159.77,160.47,159.71,160.14,17883.0,152.5638,153.2322,152.5065,152.9171,17883.0
2020-03-30 15:35:00,160.14,160.61,159.84,160.29,14619.0,152.9171,153.3659,152.6306,153.0603,14619.0
2020-03-30 15:40:00,160.26,160.73,159.96,160.53,19092.0,153.0317,153.4805,152.7452,153.2895,19092.0
2020-03-30 15:45:00,160.42,160.79,160.09,160.52,28260.0,153.1844,153.5377,152.8693,153.2799,28260.0
2020-03-30 15:50:00,161.02,161.89,159.76,160.92,46449.0,153.7574,154.5881,152.5542,153.6619,46449.0
2020-03-30 15:55:00,160.87,162.16,160.49,160.84,102153.0,153.6141,154.846,153.2513,153.5855,102153.0
2020-03-31 09:30:00,158.83,160.0,157.34,158.68,38769.0,151.6661,152.7834,150.2434,151.5229,38769.0
2020-03-31 09:35:00,157.82,158.68,154.88,156.76,45057.0,150.7017,151.5229,147.8943,149.6895,45057.0
2020-03-31 09:40:00,157.02,157.02,155.64,155.64,17853.0,149.9378,149.9378,148.62,148.62,17853.0
2020-03-31 09:45:00,155.69,155.69,153.69,154.23,15552.0,148.6678,148.6678,146.758,147.2736,15552.0
2020-03-31 09:50:00,154.53,155.45,153.86,154.99,45783.0,147.5601,148.4386,146.9203,147.9993,45783.0
2020-03-31 09:55:00,155.21,155.93,154.34,155.47,29193.0,148.2094,148.897,147.3787,148.4577,29193.0
2020-03-31 10:00:00,154.98,155.72,154.54,155.49,10260.0,147.9898,148.6964,147.5696,148.4768,10260.0
2020-03-31 10:05:00,155.49,156.47,155.33,156.01,34602.0,148.4768,149.4126,148.324,148.9733,34602.0
2020-03-31 10:10:00,156.01,157.5,156.01,157.5,24999.0,148.9733,150.3961,148.9733,150.3961,24999.0
2020-03-31 10:15:00,157.49,157.92,156.36,156.68,10017.0,150.3866,150.7972,149.3076,149.6131,10017.0
2020-03-31 10:20:00,156.68,157.84,156.63,157.37,28689.0,149.6131,150.7208,149.5654,150.272,28689.0
2020-03-31 10:25:00,156.85,157.24,156.09,156.83,15600.0,149.7755,150.1479,149.0497,149.7564,15600.0
2020-03-31 10:30:00,156.67,157.12,156.06,156.07,14715.0,149.6036,150.0333,149.0211,149.0306,14715.0
2020-03-31 10:35:00,156.03,156.65,155.98,156.23,20559.0,148.9924,149.5845,148.9447,149.1834,20559.0
2020-03-31 10:40:00,156.44,156.88,156.27,156.6,29187.0,149.3839,149.8041,149.2216,149.5367,29187.0
2020-03-31 10:45:00,156.48,157.22,156.28,156.38,10500.0,149.4221,150.1288,149.2312,149.3267,10500.0
2020-03-31 10:50:00,156.45,157.4,156.14,157.17,31953.0,149.3935,150.3006,149.0975,150.081,31953.0
2020-03-31 10:55:00,157.17,158.67,157.08,158.67,26874.0,150.081,151.5134,149.9951,151.5134,26874.0
2020-03-31 11:00:00,158.61,159.37,157.91,159.36,35703.0,151.4561,152.1818,150.7876,152.1722,35703.0
2020-03-31 11:05:00,159.27,159.75,158.77,159.02,27084.0,152.0863,152.5447,151.6089,151.8476,27084.0
2020-03-31 11:10:00,158.78,159.07,157.95,158.72,8100.0,151.6184,151.8953,150.8258,151.5611,8100.0
2020-03-31 11:15:00,158.72,159.33,157.74,159.06,22032.0,151.5611,152.1436,150.6253,151.8858,22032.0
2020-03-31 11:20:00,158.88,160.58,158.88,160.14,12447.0,151.7139,153.3372,151.7139,152.9171,12447.0
2020-03-31 11:25:00,160.19,160.5,159.46,159.47,16881.0,152.9648,153.2608,152.2677,152.2773,16881.0
2020-03-31 11:30:00,159.46,159.67,158.43,158.82,11277.0,152.2677,152.4683,151.2842,151.6566,11277.0
2020-03-31 11:35:00,158.77,158.77,157.16,157.16,12084.0,151.6089,151.6089,150.0715,150.0715,12084.0
2020-03-31 11:40:00,156.73,158.44,156.73,157.15,14715.0,149.6609,151.2937,149.6609,150.0619,14715.0
2020-03-31 11:45:00,156.96,157.73,156.7,157.28,15600.0,149.8805,150.6158,149.6322,150.1861,15600.0
2020-03-31 11:50:00,157.28,157.95,156.37,157.65,22947.0,150.1861,150.8258,149.3171,150.5394,22947.0
2020-03-31 11:55:00,157.76,157.79,157.0,157.08,13800.0,150.6444,150.6731,149.9187,149.9951,13800.0
2020-03-31 12:00:00,156.98,157.6,156.96,157.27,11202.0,149.8996,150.4916,149.8805,150.1765,11202.0
2020-03-31 12:05:00,157.54,157.65,157.27,157.48,4191.0,150.4343,150.5394,150.1765,150.377,4191.0
2020-03-31 12:10:00,157.67,158.69,157.48,157.68,20043.0,150.5585,151.5325,150.377,150.568,20043.0
2020-03-31 12:15:00,158.02,158.68,157.46,157.64,8700.0,150.8927,151.5229,150.3579,150.5298,8700.0
2020-03-31 12:20:00,157.68,157.95,157.03,157.71,12375.0,150.568,150.8258,149.9473,150.5967,12375.0
2020-03-31 12:25:00,157.64,157.83,156.82,157.06,5700.0,150.5298,150.7113,149.7468,149.976,5700.0
2020-03-31 12:30:00,157.28,157.28,155.68,155.95,26190.0,150.1861,150.1861,148.6582,148.916,26190.0
2020-03-31 12:35:00,155.95,156.21,154.8,155.05,15741.0,148.916,149.1643,147.8179,148.0566,15741.0
2020-03-31 12:40:00,155.2,155.79,155.1,155.43,6900.0,148.1999,148.7633,148.1044,148.4195,6900.0
2020-03-31 12:45:00,155.63,156.65,155.38,155.62,14025.0,148.6105,149.5845,148.3718,148.6009,14025.0
2020-03-31 12:50:00,155.89,156.37,155.29,156.32,6672.0,148.8588,149.3171,148.2858,149.2694,6672.0
2020-03-31 12:55:00,156.68,156.68,155.73,156.1,13425.0,149.6131,149.6131,148.706,149.0593,13425.0
2020-03-31 13:00:00,156.06,156.76,155.74,155.74,9393.0,149.0211,149.6895,148.7155,148.7155,9393.0
2020-03-31 13:05:00,156.31,156.37,155.83,155.83,6900.0,149.2598,149.3171,148.8015,148.8015,6900.0
2020-03-31 13:10:00,156.3,156.49,155.89,156.36,14247.0,149.2503,149.4317,148.8588,149.3076,14247.0
2020-03-31 13:15:00,156.17,156.2,155.49,156.0,8430.0,149.1261,149.1548,148.4768,148.9638,8430.0
2020-03-31 13:20:00,156.01,156.09,155.52,155.85,13290.0,148.9733,149.0497,148.5054,148.8206,13290.0
2020-03-31 13:25:00,155.85,156.81,155.84,156.37,19365.0,148.8206,149.7373,148.811,149.3171,19365.0
2020-03-31 13:30:00,156.62,157.54,156.38,157.0,15000.0,149.5558,150.4343,149.3267,149.9187,15000.0
2020-03-31 13:35:00,156.96,157.46,156.7,157.2,11595.0,149.8805,150.3579,149.6322,150.1097,11595.0
2020-03-31 13:40:00,157.13,157.17,156.47,156.47,10854.0,150.0428,150.081,149.4126,149.4126,10854.0
2020-03-31 13:45:00,156.55,157.36,156.27,157.09,18423.0,149.489,150.2625,149.2216,150.0046,18423.0
2020-03-31 13:50:00,157.08,157.08,156.26,156.68,8880.0,149.9951,149.9951,149.2121,149.6131,8880.0
2020-03-31 13:55:00,156.53,157.48,156.53,156.9,14814.0,149.4699,150.377,149.4699,149.8232,14814.0
2020-03-31 14:00:00,157.05,157.27,156.68,156.84,10350.0,149.9664,150.1765,149.6131,149.7659,10350.0
2020-03-31 14:05:00,157.04,157.04,156.43,156.75,19830.0,149.9569,149.9569,149.3744,149.68,19830.0
2020-03-31 14:10:00,157.01,157.17,156.37,156.48,27690.0,149.9282,150.081,149.3171,149.4221,27690.0
2020-03-31 14:15:00,156.36,156.58,155.37,155.97,27243.0,149.3076,149.5176,148.3622,148.9351,27243.0
2020-03-31 14:20:00,156.17,157.03,155.72,156.08,17742.0,149.1261,149.9473,148.6964,149.0402,17742.0
2020-03-31 14:25:00,155.88,157.02,155.87,157.02,7959.0,148.8492,149.9378,148.8397,149.9378,7959.0
2020-03-31 14:30:00,156.91,156.91,155.93,156.43,13494.0,149.8327,149.8327,148.897,149.3744,13494.0
2020-03-31 14:35:00,156.37,156.38,155.93,156.16,8760.0,149.3171,149.3267,148.897,149.1166,8760.0
2020-03-31 14:40:00,156.35,156.97,156.27,156.35,15846.0,149.298,149.89,149.2216,149.298,15846.0
2020-03-31 14:45:00,156.16,156.84,155.64,156.32,27864.0,149.1166,149.7659,148.62,149.2694,27864.0
2020-03-31 14:50:00,156.39,156.93,155.84,155.84,16188.0,149.3362,149.8518,148.811,148.811,16188.0
2020-03-31 14:55:00,155.71,156.18,155.46,155.88,38877.0,148.6869,149.1357,148.4481,148.8492,38877.0
2020-03-31 15:00:00,155.89,156.05,155.52,155.56,35478.0,148.8588,149.0115,148.5054,148.5436,35478.0
2020-03-31 15:05:00,155.56,155.78,155.15,155.52,17331.0,148.5436,148.7537,148.1521,148.5054,17331.0
2020-03-31 15:10:00,155.63,155.63,154.73,155.12,22077.0,148.6105,148.6105,147.7511,148.1235,22077.0
2020-03-31 15:15:00,155.16,155.33,154.08,154.22,20055.0,148.1617,148.324,147.1304,147.2641,20055.0
2020-03-31 15:20:00,154.22,154.22,153.68,153.9,20514.0,147.2641,147.2641,146.7484,146.9585,20514.0
2020-03-31 15:25:00,154.08,154.48,153.41,153.62,29721.0,147.1304,147.5124,146.4906,146.6911,29721.0
2020-03-31 15:30:00,153.62,154.38,153.49,154.25,49074.0,146.6911,147.4169,146.567,147.2927,49074.0
2020-03-31 15:35:00,154.35,154.71,154.09,154.37,49938.0,147.3882,147.732,147.1399,147.4073,49938.0
2020-03-31 15:40:00,154.48,154.98,154.35,154.53,34218.0,147.5124,147.9898,147.3882,147.5601,34218.0
2020-03-31 15:45:00,154.35,154.7,153.1,153.38,47829.0,147.3882,147.7224,146.1946,146.462,47829.0
2020-03-31 15:50:00,153.49,154.43,152.91,153.58,87381.0,146.567,147.4646,146.0132,146.6529,87381.0
2020-03-31 15:55:00,153.54,154.12,152.52,153.17,210741.0,146.6147,147.1686,145.6408,146.2614,210741.0
2020-04-01 09:30:00,146.64,147.62,143.33,145.89,63843.0,140.026,140.9618,136.8653,139.3098,63843.0
2020-04-01 09:35:00,146.1,146.67,143.98,146.31,31122.0,139.5103,140.0546,137.4859,139.7108,31122.0
2020-04-01 09:40:00,146.58,146.61,145.35,145.7,20202.0,139.9687,139.9973,138.7941,139.1284,20202.0
2020-04-01 09:45:00,145.34,145.89,144.13,145.37,29565.0,138.7846,139.3098,137.6292,138.8132,29565.0
2020-04-01 09:50:00,145.37,146.6,144.33,144.33,20520.0,138.8132,139.9878,137.8202,137.8202,20520.0
2020-04-01 09:55:00,144.63,145.4,144.35,144.79,19050.0,138.1066,138.8419,137.8393,138.2594,19050.0
2020-04-01 10:00:00,144.93,145.32,142.89,143.18,16092.0,138.3931,138.7655,136.4451,136.722,16092.0
2020-04-01 10:05:00,143.07,144.68,142.46,144.26,44940.0,136.617,138.1544,136.0345,137.7533,44940.0
2020-04-01 10:10:00,144.58,145.42,144.58,144.93,5928.0,138.0589,138.861,138.0589,138.3931,5928.0
2020-04-01 10:15:00,145.27,145.61,144.58,144.58,18957.0,138.7178,139.0424,138.0589,138.0589,18957.0
2020-04-01 10:20:00,145.09,145.25,144.2,144.2,19581.0,138.5459,138.6987,137.696,137.696,19581.0
2020-04-01 10:25:00,143.85,144.82,143.45,144.36,21066.0,137.3618,138.2881,136.9798,137.8488,21066.0
2020-04-01 10:30:00,144.86,145.89,143.96,144.56,52776.0,138.3263,139.3098,137.4668,138.0398,52776.0
2020-04-01 10:35:00,144.58,145.89,144.58,145.34,19227.0,138.0589,139.3098,138.0589,138.7846,19227.0
2020-04-01 10:40:00,145.34,145.34,143.35,144.44,19980.0,138.7846,138.7846,136.8844,137.9252,19980.0
2020-04-01 10:45:00,144.69,145.75,144.57,145.43,7116.0,138.1639,139.1761,138.0493,138.8705,7116.0
2020-04-01 10:50:00,145.09,148.17,145.09,147.18,19986.0,138.5459,141.487,138.5459,140.5416,19986.0
2020-04-01 10:55:00,146.78,147.25,145.51,146.34,24558.0,140.1597,140.6085,138.9469,139.7395,24558.0
2020-04-01 11:00:00,146.43,147.11,146.08,147.09,31443.0,139.8254,140.4748,139.4912,140.4557,31443.0
2020-04-01 11:05:00,146.6,146.67,145.91,146.33,8532.0,139.9878,140.0546,139.3289,139.7299,8532.0
2020-04-01 11:10:00,146.6,146.93,146.24,146.71,10296.0,139.9878,140.3029,139.644,140.0928,10296.0
2020-04-01 11:15:00,146.8,146.8,145.94,146.03,9000.0,140.1787,140.1787,139.3575,139.4435,9000.0
2020-04-01 11:20:00,145.99,146.08,145.29,145.49,18930.0,139.4053,139.4912,138.7369,138.9278,18930.0
2020-04-01 11:25:00,145.54,145.74,145.18,145.19,25836.0,138.9756,139.1666,138.6318,138.6414,25836.0
2020-04-01 11:30:00,145.51,145.51,144.87,145.14,31071.0,138.9469,138.9469,138.3358,138.5936,31071.0
2020-04-01 11:35:00,145.21,145.4,144.24,144.81,9255.0,138.6605,138.8419,137.7342,138.2785,9255.0
2020-04-01 11:40:00,144.56,144.84,143.65,144.31,16416.0,138.0398,138.3072,137.1708,137.8011,16416.0
2020-04-01 11:45:00,144.18,144.91,144.12,144.76,15531.0,137.6769,138.374,137.6196,138.2308,15531.0
2020-04-01 11:50:00,144.51,144.89,144.1,144.39,15570.0,137.992,138.3549,137.6005,137.8774,15570.0
2020-04-01 11:55:00,144.51,145.04,144.39,144.8,16389.0,137.992,138.4981,137.8774,138.269,16389.0
2020-04-01 12:00:00,144.48,144.83,144.21,144.67,15261.0,137.9634,138.2976,137.7056,138.1448,15261.0
2020-04-01 12:05:00,144.51,144.86,144.17,144.86,18420.0,137.992,138.3263,137.6674,138.3263,18420.0
2020-04-01 12:10:00,144.63,144.92,144.32,144.32,5700.0,138.1066,138.3835,137.8106,137.8106,5700.0
2020-04-01 12:15:00,144.3,144.66,143.77,143.96,39729.0,137.7915,138.1353,137.2854,137.4668,39729.0
2020-04-01 12:20:00,144.11,144.53,143.66,143.91,20682.0,137.6101,138.0111,137.1804,137.4191,20682.0
2020-04-01 12:25:00,143.91,144.54,143.17,143.27,46674.0,137.4191,138.0207,136.7125,136.808,46674.0
2020-04-01 12:30:00,143.27,143.56,143.04,143.05,14820.0,136.808,137.0849,136.5883,136.5979,14820.0
2020-04-01 12:35:00,143.02,143.02,141.67,141.89,14796.0,136.5692,136.5692,135.2801,135.4902,14796.0
2020-04-01 12:40:00,141.9,142.66,141.86,141.93,16149.0,135.4998,136.2255,135.4616,135.5284,16149.0
2020-04-01 12:45:00,141.93,142.18,141.34,141.37,25563.0,135.5284,135.7671,134.965,134.9937,25563.0
2020-04-01 12:50:00,141.37,143.42,141.34,143.41,28122.0,134.9937,136.9512,134.965,136.9417,28122.0
2020-04-01 12:55:00,143.02,143.42,142.32,142.86,16116.0,136.5692,136.9512,135.9008,136.4165,16116.0
2020-04-01 13:00:00,142.64,142.85,142.04,142.66,15573.0,136.2064,136.4069,135.6334,136.2255,15573.0
2020-04-01 13:05:00,142.5,142.52,141.75,142.05,9444.0,136.0727,136.0918,135.3565,135.643,9444.0
2020-04-01 13:10:00,141.51,142.59,141.24,142.06,23190.0,135.1273,136.1586,134.8695,135.6525,23190.0
2020-04-01 13:15:00,141.76,142.08,141.25,141.27,21981.0,135.3661,135.6716,134.8791,134.8982,21981.0
2020-04-01 13:20:00,141.22,142.11,141.08,141.98,12210.0,134.8504,135.7003,134.7167,135.5761,12210.0
2020-04-01 13:25:00,141.93,142.25,141.19,141.56,6603.0,135.5284,135.834,134.8218,135.1751,6603.0
2020-04-01 13:30:00,141.24,141.81,140.47,141.59,27246.0,134.8695,135.4138,134.1343,135.2037,27246.0
2020-04-01 13:35:00,141.76,142.07,141.38,141.46,17535.0,135.3661,135.6621,135.0032,135.0796,17535.0
2020-04-01 13:40:00,141.69,142.08,141.53,141.62,6975.0,135.2992,135.6716,135.1464,135.2324,6975.0
2020-04-01 13:45:00,141.82,142.09,141.35,141.94,9714.0,135.4234,135.6812,134.9746,135.538,9714.0
2020-04-01 13:50:00,141.89,142.4,141.35,142.33,7872.0,135.4902,135.9772,134.9746,135.9104,7872.0
2020-04-01 13:55:00,142.6,142.79,141.58,142.03,19986.0,136.1682,136.3496,135.1942,135.6239,19986.0
2020-04-01 14:00:00,141.61,142.64,141.3,141.67,14064.0,135.2228,136.2064,134.9268,135.2801,14064.0
2020-04-01 14:05:00,141.78,142.66,141.78,142.37,7830.0,135.3852,136.2255,135.3852,135.9486,7830.0
2020-04-01 14:10:00,142.07,142.12,141.47,141.71,15678.0,135.6621,135.7098,135.0892,135.3183,15678.0
2020-04-01 14:15:00,141.62,142.08,141.24,141.91,12723.0,135.2324,135.6716,134.8695,135.5093,12723.0
2020-04-01 14:20:00,141.71,142.24,141.5,141.86,13995.0,135.3183,135.8244,135.1178,135.4616,13995.0
2020-04-01 14:25:00,141.89,142.91,141.8,142.87,22632.0,135.4902,136.4642,135.4043,136.426,22632.0
2020-04-01 14:30:00,142.53,142.71,142.23,142.61,17295.0,136.1013,136.2732,135.8149,136.1777,17295.0
2020-04-01 14:35:00,142.94,143.6,142.76,143.27,16320.0,136.4928,137.1231,136.321,136.808,16320.0
2020-04-01 14:40:00,143.5,143.82,143.24,143.67,19302.0,137.0276,137.3332,136.7793,137.1899,19302.0
2020-04-01 14:45:00,144.08,144.12,143.46,144.06,13962.0,137.5814,137.6196,136.9894,137.5623,13962.0
2020-04-01 14:50:00,143.77,144.1,143.03,143.22,11070.0,137.2854,137.6005,136.5788,136.7602,11070.0
2020-04-01 14:55:00,142.91,143.33,142.63,142.88,15975.0,136.4642,136.8653,136.1968,136.4356,15975.0
2020-04-01 15:00:00,143.05,143.79,142.73,143.22,19479.0,136.5979,137.3045,136.2923,136.7602,19479.0
2020-04-01 15:05:00,143.17,143.52,142.96,143.52,15090.0,136.7125,137.0467,136.5119,137.0467,15090.0
2020-04-01 15:10:00,143.37,143.43,142.93,142.94,8475.0,136.9035,136.9607,136.4833,136.4928,8475.0
2020-04-01 15:15:00,142.93,143.0,142.56,142.81,14985.0,136.4833,136.5501,136.13,136.3687,14985.0
2020-04-01 15:20:00,142.78,142.78,142.26,142.65,48033.0,136.3401,136.3401,135.8435,136.2159,48033.0
2020-04-01 15:25:00,142.51,142.94,142.19,142.64,30828.0,136.0822,136.4928,135.7767,136.2064,30828.0
2020-04-01 15:30:00,142.84,143.35,142.16,142.61,33819.0,136.3974,136.8844,135.748,136.1777,33819.0
2020-04-01 15:35:00,142.45,143.69,141.44,142.82,46659.0,136.025,137.209,135.0605,136.3783,46659.0
2020-04-01 15:40:00,142.52,142.76,142.03,142.36,41202.0,136.0918,136.321,135.6239,135.939,41202.0
2020-04-01 15:45:00,142.63,143.73,142.27,143.7,25704.0,136.1968,137.2472,135.8531,137.2186,25704.0
2020-04-01 15:50:00,143.37,143.37,141.12,142.15,71547.0,136.9035,136.9035,134.7549,135.7385,71547.0
2020-04-01 15:55:00,141.8,142.77,140.72,141.48,167280.0,135.4043,136.3305,134.373,135.0987,167280.0
2020-04-02 09:30:00,140.07,141.33,138.34,139.19,46110.0,133.7523,134.9555,132.1003,132.912,46110.0
2020-04-02 09:35:00,139.2,140.34,137.34,139.67,41448.0,132.9215,134.0101,131.1454,133.3703,41448.0
2020-04-02 09:40:00,139.68,140.34,137.89,138.72,36513.0,133.3799,134.0101,131.6706,132.4632,36513.0
2020-04-02 09:45:00,139.42,140.35,138.0,138.0,40047.0,133.1316,134.0197,131.7757,131.7757,40047.0
2020-04-02 09:50:00,137.92,139.12,137.45,138.12,21387.0,131.6993,132.8451,131.2505,131.8903,21387.0
2020-04-02 09:55:00,138.59,139.89,138.13,138.55,7980.0,132.3391,133.5804,131.8998,132.3009,7980.0
2020-04-02 10:00:00,139.52,140.6,139.47,140.58,8094.0,133.2271,134.2584,133.1794,134.2393,8094.0
2020-04-02 10:05:00,140.08,140.88,139.54,140.44,9600.0,133.7618,134.5258,133.2462,134.1056,9600.0
2020-04-02 10:10:00,140.42,140.87,139.78,140.55,24147.0,134.0865,134.5162,133.4754,134.2106,24147.0
2020-04-02 10:15:00,140.32,142.17,140.32,141.97,12750.0,133.991,135.7576,133.991,135.5666,12750.0
2020-04-02 10:20:00,142.16,143.12,142.16,142.99,8550.0,135.748,136.6647,135.748,136.5406,8550.0
2020-04-02 10:25:00,142.79,143.15,142.23,142.59,28203.0,136.3496,136.6934,135.8149,136.1586,28203.0
2020-04-02 10:30:00,142.91,143.74,142.91,143.48,10887.0,136.4642,137.2568,136.4642,137.0085,10887.0
2020-04-02 10:35:00,143.69,145.09,143.68,144.66,14253.0,137.209,138.5459,137.1995,138.1353,14253.0
2020-04-02 10:40:00,144.7,144.7,143.77,144.29,8973.0,138.1735,138.1735,137.2854,137.782,8973.0
2020-04-02 10:45:00,143.84,144.74,143.41,143.84,24000.0,137.3523,138.2117,136.9417,137.3523,24000.0
2020-04-02 10:50:00,143.57,144.1,142.31,142.31,30687.0,137.0944,137.6005,135.8913,135.8913,30687.0
2020-04-02 10:55:00,142.02,142.74,142.01,142.74,10500.0,135.6143,136.3019,135.6048,136.3019,10500.0
2020-04-02 11:00:00,142.73,143.61,142.71,143.31,6273.0,136.2923,137.1326,136.2732,136.8462,6273.0
2020-04-02 11:05:00,143.28,144.07,142.72,143.03,22827.0,136.8175,137.5719,136.2828,136.5788,22827.0
2020-04-02 11:10:00,142.94,142.94,141.8,141.8,7500.0,136.4928,136.4928,135.4043,135.4043,7500.0
2020-04-02 11:15:00,141.81,143.11,141.81,142.91,16500.0,135.4138,136.6552,135.4138,136.4642,16500.0
2020-04-02 11:20:00,142.72,143.0,142.24,142.24,17085.0,136.2828,136.5501,135.8244,135.8244,17085.0
2020-04-02 11:25:00,142.36,142.36,140.83,141.53,16446.0,135.939,135.939,134.478,135.1464,16446.0
2020-04-02 11:30:00,141.9,142.36,141.36,141.71,23226.0,135.4998,135.939,134.9841,135.3183,23226.0
2020-04-02 11:35:00,141.69,141.82,140.33,141.21,27324.0,135.2992,135.4234,134.0006,134.8409,27324.0
2020-04-02 11:40:00,141.5,142.28,140.53,140.92,25935.0,135.1178,135.8626,134.1916,134.564,25935.0
2020-04-02 11:45:00,140.93,142.22,140.89,141.16,27642.0,134.5735,135.8053,134.5353,134.7931,27642.0
2020-04-02 11:50:00,141.49,141.57,140.9,141.01,19950.0,135.1083,135.1846,134.5449,134.6499,19950.0
2020-04-02 11:55:00,141.28,141.58,139.49,139.9,46074.0,134.9077,135.1942,133.1985,133.59,46074.0
2020-04-02 12:00:00,140.0,141.49,140.0,140.91,16149.0,133.6855,135.1083,133.6855,134.5544,16149.0
2020-04-02 12:05:00,140.9,141.61,140.88,141.25,17691.0,134.5449,135.2228,134.5258,134.8791,17691.0
2020-04-02 12:10:00,141.25,141.99,141.1,141.48,21474.0,134.8791,135.5857,134.7358,135.0987,21474.0
2020-04-02 12:15:00,141.73,141.94,141.16,141.73,15276.0,135.3374,135.538,134.7931,135.3374,15276.0
2020-04-02 12:20:00,141.73,142.51,141.72,141.79,17166.0,135.3374,136.0822,135.3279,135.3947,17166.0
2020-04-02 12:25:00,141.99,142.59,141.54,141.54,24606.0,135.5857,136.1586,135.156,135.156,24606.0
2020-04-02 12:30:00,141.71,141.83,141.36,141.83,4200.0,135.3183,135.4329,134.9841,135.4329,4200.0
2020-04-02 12:35:00,141.83,142.25,141.73,142.03,44451.0,135.4329,135.834,135.3374,135.6239,44451.0
2020-04-02 12:40:00,142.01,142.92,141.96,142.88,6315.0,135.6048,136.4738,135.5571,136.4356,6315.0
2020-04-02 12:45:00,142.88,143.8,142.71,143.8,5742.0,136.4356,137.3141,136.2732,137.3141,5742.0
2020-04-02 12:50:00,143.59,143.89,143.51,143.83,6600.0,137.1135,137.4,137.0371,137.3427,6600.0
2020-04-02 12:55:00,143.83,144.19,143.32,144.19,12693.0,137.3427,137.6865,136.8557,137.6865,12693.0
2020-04-02 13:00:00,143.69,144.46,143.69,144.35,2100.0,137.209,137.9443,137.209,137.8393,2100.0
2020-04-02 13:05:00,144.47,144.47,143.61,143.92,11460.0,137.9538,137.9538,137.1326,137.4286,11460.0
2020-04-02 13:10:00,144.17,144.17,142.26,142.85,38940.0,137.6674,137.6674,135.8435,136.4069,38940.0
2020-04-02 13:15:00,142.95,142.95,142.51,142.88,19500.0,136.5024,136.5024,136.0822,136.4356,19500.0
2020-04-02 13:20:00,142.48,142.73,141.73,142.34,13710.0,136.0536,136.2923,135.3374,135.9199,13710.0
2020-04-02 13:25:00,142.52,142.52,141.58,142.01,16065.0,136.0918,136.0918,135.1942,135.6048,16065.0
2020-04-02 13:30:00,142.12,143.25,141.9,143.12,28017.0,135.7098,136.7889,135.4998,136.6647,28017.0
2020-04-02 13:35:00,143.33,143.79,142.79,143.72,46587.0,136.8653,137.3045,136.3496,137.2377,46587.0
2020-04-02 13:40:00,143.93,144.31,143.53,143.72,44085.0,137.4382,137.8011,137.0562,137.2377,44085.0
2020-04-02 13:45:00,143.61,144.23,143.48,143.97,44922.0,137.1326,137.7247,137.0085,137.4764,44922.0
2020-04-02 13:50:00,143.73,144.54,143.71,143.97,51699.0,137.2472,138.0207,137.2281,137.4764,51699.0
2020-04-02 13:55:00,144.31,144.36,143.53,143.92,31833.0,137.8011,137.8488,137.0562,137.4286,31833.0
2020-04-02 14:00:00,143.98,144.13,142.94,143.24,45465.0,137.4859,137.6292,136.4928,136.7793,45465.0
2020-04-02 14:05:00,143.29,143.84,143.14,143.56,50163.0,136.8271,137.3523,136.6838,137.0849,50163.0
2020-04-02 14:10:00,143.6,144.81,143.4,144.81,45810.0,137.1231,138.2785,136.9321,138.2785,45810.0
2020-04-02 14:15:00,144.81,144.81,143.48,143.72,22770.0,138.2785,138.2785,137.0085,137.2377,22770.0
2020-04-02 14:20:00,143.89,144.4,143.53,144.14,47049.0,137.4,137.887,137.0562,137.6387,47049.0
2020-04-02 14:25:00,144.1,145.06,143.9,145.06,35271.0,137.6005,138.5172,137.4096,138.5172,35271.0
2020-04-02 14:30:00,144.82,145.12,144.39,144.88,15555.0,138.2881,138.5745,137.8774,138.3453,15555.0
2020-04-02 14:35:00,144.58,144.97,144.5,144.75,5445.0,138.0589,138.4313,137.9825,138.2212,5445.0
2020-04-02 14:40:00,144.7,144.98,143.98,143.98,21732.0,138.1735,138.4408,137.4859,137.4859,21732.0
2020-04-02 14:45:00,143.84,144.44,143.19,143.91,13611.0,137.3523,137.9252,136.7316,137.4191,13611.0
2020-04-02 14:50:00,143.89,144.95,143.89,144.75,9309.0,137.4,138.4122,137.4,138.2212,9309.0
2020-04-02 14:55:00,144.75,145.13,144.38,144.81,16095.0,138.2212,138.5841,137.8679,138.2785,16095.0
2020-04-02 15:00:00,144.91,145.47,144.76,144.99,7200.0,138.374,138.9087,138.2308,138.4504,7200.0
2020-04-02 15:05:00,144.93,145.49,144.79,145.09,15474.0,138.3931,138.9278,138.2594,138.5459,15474.0
2020-04-02 15:10:00,145.19,145.46,144.62,145.46,12270.0,138.6414,138.8992,138.0971,138.8992,12270.0
2020-04-02 15:15:00,145.3,145.89,145.29,145.55,15774.0,138.7464,139.3098,138.7369,138.9851,15774.0
2020-04-02 15:20:00,145.69,146.04,145.5,145.89,17382.0,139.1188,139.453,138.9374,139.3098,17382.0
2020-04-02 15:25:00,145.82,146.09,145.63,145.63,16245.0,139.243,139.5008,139.0615,139.0615,16245.0
2020-04-02 15:30:00,145.92,146.14,145.19,145.41,45417.0,139.3384,139.5485,138.6414,138.8514,45417.0
2020-04-02 15:35:00,145.35,146.06,144.4,144.47,57261.0,138.7941,139.4721,137.887,137.9538,57261.0
2020-04-02 15:40:00,144.58,145.52,144.28,145.49,48000.0,138.0589,138.9565,137.7724,138.9278,48000.0
2020-04-02 15:45:00,145.49,146.01,144.47,144.47,55062.0,138.9278,139.4244,137.9538,137.9538,55062.0
2020-04-02 15:50:00,144.78,146.18,144.78,145.37,82254.0,138.2499,139.5867,138.2499,138.8132,82254.0
2020-04-02 15:55:00,145.61,146.66,144.91,145.55,178692.0,139.0424,140.0451,138.374,138.9851,178692.0
2020-04-03 09:30:00,145.0,146.68,145.0,146.68,19161.0,138.4599,140.0642,138.4599,140.0642,19161.0
2020-04-03 09:35:00,145.87,146.52,144.34,145.49,11754.0,139.2907,139.9114,137.8297,138.9278,11754.0
2020-04-03 09:40:00,145.71,147.07,145.71,146.6,14100.0,139.1379,140.4366,139.1379,139.9878,14100.0
2020-04-03 09:45:00,146.01,147.53,146.01,147.53,2100.0,139.4244,140.8758,139.4244,140.8758,2100.0
2020-04-03 09:50:00,146.91,147.22,144.93,145.17,23994.0,140.2838,140.5798,138.3931,138.6223,23994.0
2020-04-03 09:55:00,145.81,145.81,143.92,144.45,13707.0,139.2334,139.2334,137.4286,137.9347,13707.0
2020-04-03 10:00:00,144.83,145.4,144.29,144.97,23100.0,138.2976,138.8419,137.782,138.4313,23100.0
2020-04-03 10:05:00,144.14,145.23,144.14,144.82,7281.0,137.6387,138.6796,137.6387,138.2881,7281.0
2020-04-03 10:10:00,145.0,145.23,143.34,144.06,26553.0,138.4599,138.6796,136.8748,137.5623,26553.0
2020-04-03 10:15:00,144.02,144.09,143.72,144.04,6150.0,137.5241,137.591,137.2377,137.5432,6150.0
2020-04-03 10:20:00,143.98,145.18,143.98,145.0,6465.0,137.4859,138.6318,137.4859,138.4599,6465.0
2020-04-03 10:25:00,144.8,144.91,144.28,144.87,11403.0,138.269,138.374,137.7724,138.3358,11403.0
2020-04-03 10:30:00,144.75,145.93,144.36,144.67,9297.0,138.2212,139.348,137.8488,138.1448,9297.0
2020-04-03 10:35:00,144.72,144.98,144.59,144.75,6900.0,138.1926,138.4408,138.0684,138.2212,6900.0
2020-04-03 10:40:00,144.67,145.0,144.28,144.71,8772.0,138.1448,138.4599,137.7724,138.183,8772.0
2020-04-03 10:45:00,144.75,145.46,144.58,144.83,6600.0,138.2212,138.8992,138.0589,138.2976,6600.0
2020-04-03 10:50:00,144.83,144.83,144.03,144.03,10935.0,138.2976,138.2976,137.5337,137.5337,10935.0
2020-04-03 10:55:00,144.28,145.0,144.28,144.63,13002.0,137.7724,138.4599,137.7724,138.1066,13002.0
2020-04-03 11:00:00,144.81,144.81,144.44,144.57,4050.0,138.2785,138.2785,137.9252,138.0493,4050.0
2020-04-03 11:05:00,144.53,145.0,144.14,144.98,14517.0,138.0111,138.4599,137.6387,138.4408,14517.0
2020-04-03 11:10:00,144.99,144.99,144.49,144.49,1500.0,138.4504,138.4504,137.9729,137.9729,1500.0
2020-04-03 11:15:00,144.67,144.67,144.17,144.28,4950.0,138.1448,138.1448,137.6674,137.7724,4950.0
2020-04-03 11:20:00,144.52,144.62,144.25,144.28,5925.0,138.0016,138.0971,137.7438,137.7724,5925.0
2020-04-03 11:25:00,144.36,144.64,144.36,144.36,3996.0,137.8488,138.1162,137.8488,137.8488,3996.0
2020-04-03 11:30:00,144.38,145.2,144.38,144.75,4311.0,137.8679,138.6509,137.8679,138.2212,4311.0
2020-04-03 11:35:00,144.58,145.34,144.3,145.34,7983.0,138.0589,138.7846,137.7915,138.7846,7983.0
2020-04-03 11:40:00,144.88,145.25,144.56,144.56,3660.0,138.3453,138.6987,138.0398,138.0398,3660.0
2020-04-03 11:45:00,144.58,144.62,144.35,144.62,4620.0,138.0589,138.0971,137.8393,138.0971,4620.0
2020-04-03 11:50:00,144.43,144.66,144.03,144.5,10548.0,137.9156,138.1353,137.5337,137.9825,10548.0
2020-04-03 11:55:00,144.4,144.89,144.4,144.45,2526.0,137.887,138.3549,137.887,137.9347,2526.0
2020-04-03 12:00:00,144.36,145.0,144.26,144.87,8700.0,137.8488,138.4599,137.7533,138.3358,8700.0
2020-04-03 12:05:00,144.67,144.67,143.77,143.91,9531.0,138.1448,138.1448,137.2854,137.4191,9531.0
2020-04-03 12:10:00,144.0,144.24,143.45,144.23,7731.0,137.505,137.7342,136.9798,137.7247,7731.0
2020-04-03 12:15:00,144.34,144.73,143.34,143.62,34233.0,137.8297,138.2021,136.8748,137.1422,34233.0
2020-04-03 12:20:00,143.45,143.83,143.34,143.44,14487.0,136.9798,137.3427,136.8748,136.9703,14487.0
2020-04-03 12:25:00,143.44,143.69,143.31,143.43,2436.0,136.9703,137.209,136.8462,136.9607,2436.0
2020-04-03 12:30:00,143.2,143.42,142.17,142.36,17040.0,136.7411,136.9512,135.7576,135.939,17040.0
2020-04-03 12:35:00,142.53,143.57,142.53,143.24,10176.0,136.1013,137.0944,136.1013,136.7793,10176.0
2020-04-03 12:40:00,143.45,143.45,142.96,142.96,2409.0,136.9798,136.9798,136.5119,136.5119,2409.0
2020-04-03 12:45:00,143.16,143.16,142.29,142.39,3345.0,136.7029,136.7029,135.8722,135.9677,3345.0
2020-04-03 12:50:00,142.56,142.8,142.47,142.79,3060.0,136.13,136.3592,136.044,136.3496,3060.0
2020-04-03 12:55:00,142.67,142.67,142.21,142.52,7278.0,136.235,136.235,135.7958,136.0918,7278.0
2020-04-03 13:00:00,143.1,143.1,142.5,142.81,2130.0,136.6456,136.6456,136.0727,136.3687,2130.0
2020-04-03 13:05:00,142.89,143.28,142.89,143.02,6000.0,136.4451,136.8175,136.4451,136.5692,6000.0
2020-04-03 13:10:00,143.0,143.0,142.66,142.73,2400.0,136.5501,136.5501,136.2255,136.2923,2400.0
2020-04-03 13:15:00,142.54,143.17,142.54,143.03,2400.0,136.1109,136.7125,136.1109,136.5788,2400.0
2020-04-03 13:20:00,142.91,142.94,142.5,142.64,5100.0,136.4642,136.4928,136.0727,136.2064,5100.0
2020-04-03 13:25:00,142.33,142.49,141.94,142.49,5400.0,135.9104,136.0631,135.538,136.0631,5400.0
2020-04-03 13:30:00,142.09,142.31,141.87,142.31,2700.0,135.6812,135.8913,135.4711,135.8913,2700.0
2020-04-03 13:35:00,142.22,142.48,141.97,142.34,1500.0,135.8053,136.0536,135.5666,135.9199,1500.0
2020-04-03 13:40:00,141.93,142.12,141.47,141.76,8094.0,135.5284,135.7098,135.0892,135.3661,8094.0
2020-04-03 13:45:00,141.84,141.84,141.47,141.68,3900.0,135.4425,135.4425,135.0892,135.2897,3900.0
2020-04-03 13:50:00,141.7,141.71,140.95,141.32,4800.0,135.3088,135.3183,134.5926,134.9459,4800.0
2020-04-03 13:55:00,141.46,141.59,141.24,141.45,5400.0,135.0796,135.2037,134.8695,135.0701,5400.0
2020-04-03 14:00:00,141.54,141.9,140.75,141.0,7500.0,135.156,135.4998,134.4016,134.6404,7500.0
2020-04-03 14:05:00,140.99,141.25,140.61,141.19,8571.0,134.6308,134.8791,134.2679,134.8218,8571.0
2020-04-03 14:10:00,140.95,141.05,140.43,140.75,8820.0,134.5926,134.6881,134.0961,134.4016,8820.0
2020-04-03 14:15:00,140.76,140.83,140.48,140.48,6300.0,134.4112,134.478,134.1438,134.1438,6300.0
2020-04-03 14:20:00,140.48,141.09,140.37,140.44,12765.0,134.1438,134.7263,134.0388,134.1056,12765.0
2020-04-03 14:25:00,140.59,140.8,139.9,140.21,21417.0,134.2488,134.4494,133.59,133.886,21417.0
2020-04-03 14:30:00,140.04,140.21,139.5,139.91,17535.0,133.7237,133.886,133.208,133.5995,17535.0
2020-04-03 14:35:00,139.6,139.97,138.86,139.33,29379.0,133.3035,133.6568,132.5969,133.0457,29379.0
2020-04-03 14:40:00,139.67,140.34,138.75,139.17,17091.0,133.3703,134.0101,132.4918,132.8929,17091.0
2020-04-03 14:45:00,139.22,139.6,138.76,138.76,24144.0,132.9406,133.3035,132.5014,132.5014,24144.0
2020-04-03 14:50:00,139.15,140.01,138.99,139.23,12327.0,132.8738,133.695,132.721,132.9502,12327.0
2020-04-03 14:55:00,139.22,139.9,138.97,139.49,9840.0,132.9406,133.59,132.7019,133.1985,9840.0
2020-04-03 15:00:00,139.56,140.18,139.23,139.55,52677.0,133.2653,133.8573,132.9502,133.2558,52677.0
2020-04-03 15:05:00,139.5,139.62,139.01,139.01,25455.0,133.208,133.3226,132.7401,132.7401,25455.0
2020-04-03 15:10:00,139.01,139.71,138.94,139.71,22863.0,132.7401,133.4085,132.6733,133.4085,22863.0
2020-04-03 15:15:00,139.55,139.92,139.17,139.61,14937.0,133.2558,133.6091,132.8929,133.313,14937.0
2020-04-03 15:20:00,139.56,139.6,139.11,139.33,10275.0,133.2653,133.3035,132.8356,133.0457,10275.0
2020-04-03 15:25:00,139.31,139.66,139.12,139.58,10581.0,133.0266,133.3608,132.8451,133.2844,10581.0
2020-04-03 15:30:00,139.75,139.98,139.34,139.69,21453.0,133.4467,133.6664,133.0552,133.3894,21453.0
2020-04-03 15:35:00,139.9,140.1,139.57,139.74,11898.0,133.59,133.7809,133.2749,133.4372,11898.0
2020-04-03 15:40:00,140.05,140.17,139.63,139.71,17841.0,133.7332,133.8478,133.3321,133.4085,17841.0
2020-04-03 15:45:00,139.73,140.31,139.44,140.17,28839.0,133.4276,133.9815,133.1507,133.8478,28839.0
2020-04-03 15:50:00,140.29,140.84,140.02,140.36,47646.0,133.9624,134.4876,133.7046,134.0292,47646.0
2020-04-03 15:55:00,140.78,140.78,139.78,140.27,112398.0,134.4303,134.4303,133.4754,133.9433,112398.0
2020-04-06 09:30:00,147.6,150.0,147.01,147.48,25938.0,140.9427,143.2344,140.3793,140.8281,25938.0
2020-04-06 09:35:00,146.59,147.71,146.04,146.93,12858.0,139.9782,141.0477,139.453,140.3029,12858.0
2020-04-06 09:40:00,146.52,148.33,146.45,147.98,33423.0,139.9114,141.6397,139.8445,141.3055,33423.0
2020-04-06 09:45:00,147.94,148.14,146.67,146.67,8415.0,141.2673,141.4583,140.0546,140.0546,8415.0
2020-04-06 09:50:00,146.62,148.06,146.62,146.73,20280.0,140.0069,141.3819,140.0069,140.1119,20280.0
2020-04-06 09:55:00,146.94,148.31,146.94,148.01,9522.0,140.3124,141.6206,140.3124,141.3342,9522.0
2020-04-06 10:00:00,148.2,151.08,147.71,149.58,29346.0,141.5156,144.2657,141.0477,142.8334,29346.0
2020-04-06 10:05:00,149.41,150.32,148.74,149.68,24081.0,142.671,143.54,142.0312,142.9288,24081.0
2020-04-06 10:10:00,149.98,150.67,149.24,149.58,19392.0,143.2153,143.8742,142.5087,142.8334,19392.0
2020-04-06 10:15:00,149.5,150.22,149.5,149.67,10224.0,142.757,143.4445,142.757,142.9193,10224.0
2020-04-06 10:20:00,149.72,151.34,149.72,151.13,15852.0,142.967,144.514,142.967,144.3134,15852.0
2020-04-06 10:25:00,150.81,150.89,150.58,150.67,5568.0,144.0079,144.0843,143.7883,143.8742,5568.0
2020-04-06 10:30:00,150.33,150.85,150.21,150.4,22971.0,143.5495,144.0461,143.4349,143.6164,22971.0
2020-04-06 10:35:00,150.64,150.64,149.95,149.95,3000.0,143.8456,143.8456,143.1867,143.1867,3000.0
2020-04-06 10:40:00,150.3,150.3,148.92,148.92,6702.0,143.5209,143.5209,142.2031,142.2031,6702.0
2020-04-06 10:45:00,148.92,149.4,148.92,149.05,8463.0,142.2031,142.6615,142.2031,142.3273,8463.0
2020-04-06 10:50:00,149.29,149.86,148.77,149.82,6825.0,142.5564,143.1007,142.0599,143.0625,6825.0
2020-04-06 10:55:00,149.95,150.75,149.86,150.37,2190.0,143.1867,143.9506,143.1007,143.5877,2190.0
2020-04-06 11:00:00,150.54,151.12,150.07,150.91,9000.0,143.7501,144.3039,143.3013,144.1034,9000.0
2020-04-06 11:05:00,150.66,150.75,150.35,150.35,9060.0,143.8646,143.9506,143.5686,143.5686,9060.0
2020-04-06 11:10:00,150.36,150.36,149.89,150.12,3195.0,143.5782,143.5782,143.1294,143.349,3195.0
2020-04-06 11:15:00,150.54,150.61,150.35,150.35,6663.0,143.7501,143.8169,143.5686,143.5686,6663.0
2020-04-06 11:20:00,150.34,150.36,150.06,150.26,6426.0,143.5591,143.5782,143.2917,143.4827,6426.0
2020-04-06 11:25:00,150.36,151.19,150.3,151.11,7935.0,143.5782,144.3707,143.5209,144.2944,7935.0
2020-04-06 11:30:00,151.03,151.07,150.61,150.78,7800.0,144.218,144.2562,143.8169,143.9792,7800.0
2020-04-06 11:35:00,150.89,151.16,150.35,150.35,6690.0,144.0843,144.3421,143.5686,143.5686,6690.0
2020-04-06 11:40:00,150.71,151.14,150.71,151.14,3930.0,143.9124,144.323,143.9124,144.323,3930.0
2020-04-06 11:45:00,150.96,151.43,150.8,151.42,7998.0,144.1511,144.5999,143.9983,144.5904,7998.0
2020-04-06 11:50:00,151.33,151.65,151.05,151.65,11325.0,144.5044,144.81,144.2371,144.81,11325.0
2020-04-06 11:55:00,151.65,151.96,151.55,151.79,5100.0,144.81,145.106,144.7145,144.9437,5100.0
2020-04-06 12:00:00,151.81,152.32,151.58,152.2,9234.0,144.9628,145.4498,144.7432,145.3352,9234.0
2020-04-06 12:05:00,152.31,152.48,151.96,152.48,5010.0,145.4402,145.6026,145.106,145.6026,5010.0
2020-04-06 12:10:00,152.12,152.5,151.89,152.49,5238.0,145.2588,145.6217,145.0392,145.6121,5238.0
2020-04-06 12:15:00,152.41,152.41,151.82,152.24,4800.0,145.5357,145.5357,144.9723,145.3734,4800.0
2020-04-06 12:20:00,152.38,152.64,152.13,152.64,4857.0,145.5071,145.7553,145.2683,145.7553,4857.0
2020-04-06 12:25:00,152.62,152.66,152.19,152.19,8568.0,145.7362,145.7744,145.3256,145.3256,8568.0
2020-04-06 12:30:00,152.11,152.35,151.73,152.14,10014.0,145.2492,145.4784,144.8864,145.2779,10014.0
2020-04-06 12:35:00,152.4,152.4,151.91,152.31,3600.0,145.5262,145.5262,145.0583,145.4402,3600.0
2020-04-06 12:40:00,152.08,152.1,151.59,151.74,10722.0,145.2206,145.2397,144.7527,144.8959,10722.0
2020-04-06 12:45:00,151.79,152.06,151.52,151.76,14103.0,144.9437,145.2015,144.6859,144.915,14103.0
2020-04-06 12:50:00,151.45,151.95,151.38,151.57,6630.0,144.619,145.0965,144.5522,144.7336,6630.0
2020-04-06 12:55:00,151.83,152.33,151.83,152.33,7407.0,144.9819,145.4593,144.9819,145.4593,7407.0
2020-04-06 13:00:00,152.33,152.85,152.16,152.36,9420.0,145.4593,145.9559,145.297,145.488,9420.0
2020-04-06 13:05:00,152.24,152.71,152.05,152.25,9213.0,145.3734,145.8222,145.192,145.3829,9213.0
2020-04-06 13:10:00,152.27,152.42,151.73,151.73,5112.0,145.402,145.5453,144.8864,144.8864,5112.0
2020-04-06 13:15:00,151.95,152.1,151.9,151.9,3039.0,145.0965,145.2397,145.0487,145.0487,3039.0
2020-04-06 13:20:00,151.92,152.12,151.72,151.72,3000.0,145.0678,145.2588,144.8768,144.8768,3000.0
2020-04-06 13:25:00,151.89,152.07,151.77,151.82,5250.0,145.0392,145.2111,144.9246,144.9723,5250.0
2020-04-06 13:30:00,151.94,152.07,151.02,151.18,8310.0,145.0869,145.2111,144.2084,144.3612,8310.0
2020-04-06 13:35:00,151.33,151.74,151.01,151.51,11073.0,144.5044,144.8959,144.1989,144.6763,11073.0
2020-04-06 13:40:00,151.7,152.13,151.61,151.96,6600.0,144.8577,145.2683,144.7718,145.106,6600.0
2020-04-06 13:45:00,151.87,152.29,151.6,152.22,5700.0,145.0201,145.4211,144.7623,145.3543,5700.0
2020-04-06 13:50:00,152.23,152.38,151.41,151.64,10560.0,145.3638,145.5071,144.5808,144.8004,10560.0
2020-04-06 13:55:00,151.65,152.51,151.56,152.35,7689.0,144.81,145.6312,144.7241,145.4784,7689.0
2020-04-06 14:00:00,152.32,152.32,151.72,151.76,6000.0,145.4498,145.4498,144.8768,144.915,6000.0
2020-04-06 14:05:00,151.95,152.01,151.78,151.99,5322.0,145.0965,145.1538,144.9341,145.1347,5322.0
2020-04-06 14:10:00,151.91,152.0,151.74,151.81,6546.0,145.0583,145.1442,144.8959,144.9628,6546.0
2020-04-06 14:15:00,151.78,151.96,151.58,151.77,12060.0,144.9341,145.106,144.7432,144.9246,12060.0
2020-04-06 14:20:00,151.78,151.78,150.82,150.93,23640.0,144.9341,144.9341,144.0174,144.1225,23640.0
2020-04-06 14:25:00,151.03,151.08,150.47,150.69,14397.0,144.218,144.2657,143.6832,143.8933,14397.0
2020-04-06 14:30:00,150.83,151.26,150.62,150.62,5664.0,144.027,144.4376,143.8265,143.8265,5664.0
2020-04-06 14:35:00,151.02,151.06,150.73,150.96,3753.0,144.2084,144.2466,143.9315,144.1511,3753.0
2020-04-06 14:40:00,150.99,151.47,150.3,150.3,10509.0,144.1798,144.6381,143.5209,143.5209,10509.0
2020-04-06 14:45:00,150.74,150.97,150.71,150.97,2400.0,143.941,144.1607,143.9124,144.1607,2400.0
2020-04-06 14:50:00,151.06,151.32,150.76,151.1,4863.0,144.2466,144.4949,143.9601,144.2848,4863.0
2020-04-06 14:55:00,151.02,151.33,151.02,151.28,2964.0,144.2084,144.5044,144.2084,144.4567,2964.0
2020-04-06 15:00:00,151.33,152.03,151.09,152.03,8118.0,144.5044,145.1729,144.2753,145.1729,8118.0
2020-04-06 15:05:00,152.01,152.29,151.83,152.21,16821.0,145.1538,145.4211,144.9819,145.3447,16821.0
2020-04-06 15:10:00,152.31,152.99,152.31,152.99,22392.0,145.4402,146.0896,145.4402,146.0896,22392.0
2020-04-06 15:15:00,152.72,153.08,152.07,152.18,13008.0,145.8317,146.1755,145.2111,145.3161,13008.0
2020-04-06 15:20:00,151.76,152.14,151.48,151.68,17832.0,144.915,145.2779,144.6477,144.8386,17832.0
2020-04-06 15:25:00,151.75,152.05,151.7,151.78,7995.0,144.9055,145.192,144.8577,144.9341,7995.0
2020-04-06 15:30:00,151.84,152.05,151.21,151.41,25629.0,144.9914,145.192,144.3898,144.5808,25629.0
2020-04-06 15:35:00,151.3,151.67,151.24,151.67,12366.0,144.4758,144.8291,144.4185,144.8291,12366.0
2020-04-06 15:40:00,151.62,152.06,151.29,152.06,25182.0,144.7813,145.2015,144.4662,145.2015,25182.0
2020-04-06 15:45:00,151.99,152.03,151.11,151.37,21411.0,145.1347,145.1729,144.2944,144.5426,21411.0
2020-04-06 15:50:00,151.63,152.96,151.63,152.87,59553.0,144.7909,146.0609,144.7909,145.975,59553.0
2020-04-06 15:55:00,153.03,154.33,152.35,152.41,151857.0,146.1278,147.3691,145.4784,145.5357,151857.0
2020-04-07 09:30:00,158.45,159.83,157.31,159.18,87903.0,151.3033,152.621,150.2147,152.0004,87903.0
2020-04-07 09:35:00,158.73,159.48,157.17,157.44,27405.0,151.5707,152.2868,150.081,150.3388,27405.0
2020-04-07 09:40:00,157.81,159.39,157.66,158.68,20514.0,150.6922,152.2009,150.5489,151.5229,20514.0
2020-04-07 09:45:00,158.68,159.21,158.15,158.54,18981.0,151.5229,152.029,151.0168,151.3892,18981.0
2020-04-07 09:50:00,158.53,159.69,157.47,159.12,25140.0,151.3797,152.4874,150.3675,151.9431,25140.0
2020-04-07 09:55:00,159.64,161.32,159.64,160.77,46539.0,152.4396,154.0438,152.4396,153.5186,46539.0
2020-04-07 10:00:00,160.44,160.87,159.1,160.28,30513.0,153.2035,153.6141,151.924,153.0507,30513.0
2020-04-07 10:05:00,160.38,161.31,160.28,160.56,29151.0,153.1462,154.0343,153.0507,153.3181,29151.0
2020-04-07 10:10:00,160.7,161.66,159.73,160.37,33204.0,153.4518,154.3685,152.5256,153.1367,33204.0
2020-04-07 10:15:00,159.85,161.32,159.75,160.8,30495.0,152.6401,154.0438,152.5447,153.5473,30495.0
2020-04-07 10:20:00,160.87,161.31,159.31,159.31,48774.0,153.6141,154.0343,152.1245,152.1245,48774.0
2020-04-07 10:25:00,159.24,160.63,159.24,159.61,32241.0,152.0577,153.385,152.0577,152.411,32241.0
2020-04-07 10:30:00,159.76,160.75,159.76,160.38,14421.0,152.5542,153.4995,152.5542,153.1462,14421.0
2020-04-07 10:35:00,160.66,161.22,160.03,160.69,28686.0,153.4136,153.9484,152.812,153.4423,28686.0
2020-04-07 10:40:00,160.45,161.11,160.08,160.41,14586.0,153.2131,153.8433,152.8598,153.1749,14586.0
2020-04-07 10:45:00,160.32,160.32,158.28,158.48,16929.0,153.0889,153.0889,151.141,151.3319,16929.0
2020-04-07 10:50:00,158.54,158.79,157.81,158.1,43140.0,151.3892,151.628,150.6922,150.9691,43140.0
2020-04-07 10:55:00,158.38,158.58,156.77,157.01,36894.0,151.2364,151.4274,149.6991,149.9282,36894.0
2020-04-07 11:00:00,156.69,156.69,155.57,156.2,27702.0,149.6227,149.6227,148.5532,149.1548,27702.0
2020-04-07 11:05:00,156.49,157.15,156.1,156.92,15045.0,149.4317,150.0619,149.0593,149.8423,15045.0
2020-04-07 11:10:00,156.85,157.46,156.5,156.85,10758.0,149.7755,150.3579,149.4412,149.7755,10758.0
2020-04-07 11:15:00,157.09,157.89,157.07,157.24,7434.0,150.0046,150.7685,149.9855,150.1479,7434.0
2020-04-07 11:20:00,156.88,157.3,156.38,156.6,16326.0,149.8041,150.2052,149.3267,149.5367,16326.0
2020-04-07 11:25:00,157.01,157.14,155.5,156.37,32352.0,149.9282,150.0524,148.4863,149.3171,32352.0
2020-04-07 11:30:00,156.38,157.08,156.16,156.4,12852.0,149.3267,149.9951,149.1166,149.3458,12852.0
2020-04-07 11:35:00,156.63,157.76,156.63,157.1,17526.0,149.5654,150.6444,149.5654,150.0142,17526.0
2020-04-07 11:40:00,157.36,158.02,156.82,157.82,4941.0,150.2625,150.8927,149.7468,150.7017,4941.0
2020-04-07 11:45:00,158.0,158.18,157.13,157.28,9945.0,150.8736,151.0455,150.0428,150.1861,9945.0
2020-04-07 11:50:00,157.39,157.75,156.73,157.75,31029.0,150.2911,150.6349,149.6609,150.6349,31029.0
2020-04-07 11:55:00,157.55,157.97,157.04,157.97,10542.0,150.4439,150.8449,149.9569,150.8449,10542.0
2020-04-07 12:00:00,158.23,158.76,157.97,157.97,8100.0,151.0932,151.5993,150.8449,150.8449,8100.0
2020-04-07 12:05:00,158.75,159.99,158.48,159.99,7068.0,151.5898,152.7738,151.3319,152.7738,7068.0
2020-04-07 12:10:00,159.36,159.81,158.97,159.81,10764.0,152.1722,152.6019,151.7998,152.6019,10764.0
2020-04-07 12:15:00,159.85,160.84,159.85,160.73,15303.0,152.6401,153.5855,152.6401,153.4805,15303.0
2020-04-07 12:20:00,160.41,160.63,158.47,158.74,12192.0,153.1749,153.385,151.3224,151.5802,12192.0
2020-04-07 12:25:00,158.48,158.59,157.38,157.88,6720.0,151.3319,151.437,150.2815,150.759,6720.0
2020-04-07 12:30:00,157.89,158.13,156.67,157.08,10104.0,150.7685,150.9977,149.6036,149.9951,10104.0
2020-04-07 12:35:00,157.08,157.62,156.77,157.03,16494.0,149.9951,150.5107,149.6991,149.9473,16494.0
2020-04-07 12:40:00,157.57,158.7,157.3,157.93,10758.0,150.463,151.542,150.2052,150.8067,10758.0
2020-04-07 12:45:00,158.08,158.38,158.01,158.01,6423.0,150.95,151.2364,150.8831,150.8831,6423.0
2020-04-07 12:50:00,158.26,158.75,158.1,158.1,15717.0,151.1219,151.5898,150.9691,150.9691,15717.0
2020-04-07 12:55:00,158.54,159.5,158.38,159.36,5346.0,151.3892,152.3059,151.2364,152.1722,5346.0
2020-04-07 13:00:00,159.07,159.19,158.73,158.96,4800.0,151.8953,152.0099,151.5707,151.7903,4800.0
2020-04-07 13:05:00,159.3,159.54,159.07,159.14,6267.0,152.115,152.3441,151.8953,151.9622,6267.0
2020-04-07 13:10:00,158.67,159.0,158.52,159.0,3900.0,151.5134,151.8285,151.3701,151.8285,3900.0
2020-04-07 13:15:00,158.89,158.89,158.55,158.55,3615.0,151.7234,151.7234,151.3988,151.3988,3615.0
2020-04-07 13:20:00,158.76,159.14,158.51,159.14,6561.0,151.5993,151.9622,151.3606,151.9622,6561.0
2020-04-07 13:25:00,159.13,159.54,158.21,158.22,8052.0,151.9526,152.3441,151.0741,151.0837,8052.0
2020-04-07 13:30:00,158.39,159.29,158.18,158.25,12300.0,151.246,152.1054,151.0455,151.1123,12300.0
2020-04-07 13:35:00,158.46,158.89,158.12,158.43,9330.0,151.3128,151.7234,150.9882,151.2842,9330.0
2020-04-07 13:40:00,158.37,158.55,157.61,158.28,5217.0,151.2269,151.3988,150.5012,151.141,5217.0
2020-04-07 13:45:00,157.57,158.48,157.54,158.09,4842.0,150.463,151.3319,150.4343,150.9595,4842.0
2020-04-07 13:50:00,158.09,158.28,157.07,157.12,4404.0,150.9595,151.141,149.9855,150.0333,4404.0
2020-04-07 13:55:00,157.11,157.36,156.68,157.18,13425.0,150.0237,150.2625,149.6131,150.0906,13425.0
2020-04-07 14:00:00,156.9,157.34,156.85,157.09,4845.0,149.8232,150.2434,149.7755,150.0046,4845.0
2020-04-07 14:05:00,157.18,157.5,156.88,157.07,6783.0,150.0906,150.3961,149.8041,149.9855,6783.0
2020-04-07 14:10:00,157.23,158.18,157.23,157.74,7590.0,150.1383,151.0455,150.1383,150.6253,7590.0
2020-04-07 14:15:00,157.34,157.62,157.19,157.22,8442.0,150.2434,150.5107,150.1001,150.1288,8442.0
2020-04-07 14:20:00,157.22,157.73,156.78,157.73,8388.0,150.1288,150.6158,149.7086,150.6158,8388.0
2020-04-07 14:25:00,157.56,158.05,157.53,157.93,7440.0,150.4534,150.9213,150.4248,150.8067,7440.0
2020-04-07 14:30:00,157.64,158.2,157.46,157.62,8745.0,150.5298,151.0646,150.3579,150.5107,8745.0
2020-04-07 14:35:00,157.34,157.36,156.94,157.18,3300.0,150.2434,150.2625,149.8614,150.0906,3300.0
2020-04-07 14:40:00,156.95,157.17,156.45,156.45,7626.0,149.8709,150.081,149.3935,149.3935,7626.0
2020-04-07 14:45:00,156.65,156.65,155.74,155.97,23121.0,149.5845,149.5845,148.7155,148.9351,23121.0
2020-04-07 14:50:00,156.39,156.71,155.75,155.78,6387.0,149.3362,149.6418,148.7251,148.7537,6387.0
2020-04-07 14:55:00,155.76,156.05,155.35,155.35,7110.0,148.7346,149.0115,148.3431,148.3431,7110.0
2020-04-07 15:00:00,155.77,156.33,155.67,156.04,10185.0,148.7442,149.2789,148.6487,149.002,10185.0
2020-04-07 15:05:00,156.42,156.55,155.9,156.22,5148.0,149.3648,149.489,148.8683,149.1739,5148.0
2020-04-07 15:10:00,156.46,156.55,155.67,155.68,9168.0,149.403,149.489,148.6487,148.6582,9168.0
2020-04-07 15:15:00,155.51,155.51,154.5,154.91,14670.0,148.4959,148.4959,147.5314,147.923,14670.0
2020-04-07 15:20:00,154.91,155.12,154.6,154.6,13212.0,147.923,148.1235,147.6269,147.6269,13212.0
2020-04-07 15:25:00,154.49,155.63,154.49,155.02,11640.0,147.5219,148.6105,147.5219,148.028,11640.0
2020-04-07 15:30:00,154.85,155.14,154.04,155.13,14073.0,147.8657,148.1426,147.0922,148.133,14073.0
2020-04-07 15:35:00,154.88,155.46,154.77,155.36,14967.0,147.8943,148.4481,147.7893,148.3527,14967.0
2020-04-07 15:40:00,155.43,155.59,155.0,155.58,25920.0,148.4195,148.5723,148.0089,148.5627,25920.0
2020-04-07 15:45:00,155.7,157.0,155.7,156.66,26241.0,148.6773,149.9187,148.6773,149.594,26241.0
2020-04-07 15:50:00,157.43,157.67,155.15,155.55,46620.0,150.3293,150.5585,148.1521,148.5341,46620.0
2020-04-07 15:55:00,155.99,156.26,154.01,154.24,80625.0,148.9542,149.2121,147.0635,147.2832,80625.0
2020-04-08 09:30:00,156.75,156.75,155.37,155.37,24534.0,149.68,149.68,148.3622,148.3622,24534.0
2020-04-08 09:35:00,154.72,155.54,154.02,155.3,10650.0,147.7415,148.5245,147.0731,148.2954,10650.0
2020-04-08 09:40:00,156.18,156.36,155.72,156.32,18000.0,149.1357,149.3076,148.6964,149.2694,18000.0
2020-04-08 09:45:00,156.61,157.76,156.39,157.19,15318.0,149.5463,150.6444,149.3362,150.1001,15318.0
2020-04-08 09:50:00,157.38,157.71,156.77,156.77,24261.0,150.2815,150.5967,149.6991,149.6991,24261.0
2020-04-08 09:55:00,156.04,156.65,155.76,156.31,13860.0,149.002,149.5845,148.7346,149.2598,13860.0
2020-04-08 10:00:00,156.33,157.46,156.24,156.69,19170.0,149.2789,150.3579,149.193,149.6227,19170.0
2020-04-08 10:05:00,156.64,157.14,155.81,156.64,32010.0,149.5749,150.0524,148.7824,149.5749,32010.0
2020-04-08 10:10:00,156.17,156.92,156.17,156.87,14700.0,149.1261,149.8423,149.1261,149.7946,14700.0
2020-04-08 10:15:00,156.88,156.88,156.61,156.7,1800.0,149.8041,149.8041,149.5463,149.6322,1800.0
2020-04-08 10:20:00,156.71,156.71,156.68,156.68,1500.0,149.6418,149.6418,149.6131,149.6131,1500.0
2020-04-08 10:25:00,156.67,157.97,156.67,157.97,10104.0,149.6036,150.8449,149.6036,150.8449,10104.0
2020-04-08 10:30:00,157.95,158.48,157.58,157.85,6468.0,150.8258,151.3319,150.4725,150.7304,6468.0
2020-04-08 10:35:00,157.57,157.82,157.43,157.63,4647.0,150.463,150.7017,150.3293,150.5203,4647.0
2020-04-08 10:40:00,157.62,158.37,157.3,158.37,39972.0,150.5107,151.2269,150.2052,151.2269,39972.0
2020-04-08 10:45:00,158.42,159.46,158.36,158.5,16509.0,151.2746,152.2677,151.2173,151.351,16509.0
2020-04-08 10:50:00,158.51,158.8,158.31,158.31,4200.0,151.3606,151.6375,151.1696,151.1696,4200.0
2020-04-08 10:55:00,158.06,158.08,157.63,158.08,3000.0,150.9309,150.95,150.5203,150.95,3000.0
2020-04-08 11:00:00,157.91,157.91,157.51,157.51,6600.0,150.7876,150.7876,150.4057,150.4057,6600.0
2020-04-08 11:05:00,157.54,157.94,157.23,157.52,16209.0,150.4343,150.8163,150.1383,150.4152,16209.0
2020-04-08 11:10:00,157.28,158.08,157.28,157.97,2535.0,150.1861,150.95,150.1861,150.8449,2535.0
2020-04-08 11:15:00,157.77,159.13,157.77,159.13,5100.0,150.654,151.9526,150.654,151.9526,5100.0
2020-04-08 11:20:00,159.22,159.84,158.84,158.85,6987.0,152.0386,152.6306,151.6757,151.6852,6987.0
2020-04-08 11:25:00,158.52,159.24,158.52,159.24,3600.0,151.3701,152.0577,151.3701,152.0577,3600.0
2020-04-08 11:30:00,159.42,159.61,158.65,159.25,13056.0,152.2295,152.411,151.4943,152.0672,13056.0
2020-04-08 11:35:00,159.25,159.62,159.1,159.44,6900.0,152.0672,152.4205,151.924,152.2486,6900.0
2020-04-08 11:40:00,159.64,159.78,159.09,159.39,9450.0,152.4396,152.5733,151.9144,152.2009,9450.0
2020-04-08 11:45:00,159.24,160.25,159.2,159.92,7506.0,152.0577,153.0221,152.0195,152.707,7506.0
2020-04-08 11:50:00,159.52,159.7,159.37,159.39,7863.0,152.325,152.4969,152.1818,152.2009,7863.0
2020-04-08 11:55:00,159.21,159.45,158.91,159.29,6300.0,152.029,152.2582,151.7425,152.1054,6300.0
2020-04-08 12:00:00,159.1,159.91,158.93,159.45,7500.0,151.924,152.6974,151.7616,152.2582,7500.0
2020-04-08 12:05:00,159.21,159.44,158.69,159.21,8400.0,152.029,152.2486,151.5325,152.029,8400.0
2020-04-08 12:10:00,158.97,159.15,158.39,159.15,5580.0,151.7998,151.9717,151.246,151.9717,5580.0
2020-04-08 12:15:00,159.1,159.93,159.1,159.7,4800.0,151.924,152.7165,151.924,152.4969,4800.0
2020-04-08 12:20:00,159.62,159.62,159.2,159.21,5778.0,152.4205,152.4205,152.0195,152.029,5778.0
2020-04-08 12:25:00,159.37,159.55,158.84,158.85,1836.0,152.1818,152.3537,151.6757,151.6852,1836.0
2020-04-08 12:30:00,159.41,159.43,159.01,159.28,3900.0,152.22,152.2391,151.838,152.0959,3900.0
2020-04-08 12:35:00,159.42,159.61,159.09,159.61,11523.0,152.2295,152.411,151.9144,152.411,11523.0
2020-04-08 12:40:00,159.61,159.67,159.12,159.28,4269.0,152.411,152.4683,151.9431,152.0959,4269.0
2020-04-08 12:45:00,159.34,159.89,159.29,159.67,9204.0,152.1531,152.6783,152.1054,152.4683,9204.0
2020-04-08 12:50:00,159.45,159.67,159.15,159.15,4119.0,152.2582,152.4683,151.9717,151.9717,4119.0
2020-04-08 12:55:00,159.43,159.54,159.03,159.03,3006.0,152.2391,152.3441,151.8571,151.8571,3006.0
2020-04-08 13:00:00,159.15,159.53,159.09,159.33,8100.0,151.9717,152.3346,151.9144,152.1436,8100.0
2020-04-08 13:05:00,159.62,160.0,159.45,160.0,1800.0,152.4205,152.7834,152.2582,152.7834,1800.0
2020-04-08 13:10:00,159.93,159.93,159.54,159.71,3000.0,152.7165,152.7165,152.3441,152.5065,3000.0
2020-04-08 13:15:00,159.82,160.0,159.82,159.85,2562.0,152.6115,152.7834,152.6115,152.6401,2562.0
2020-04-08 13:20:00,160.09,160.33,159.96,160.21,6027.0,152.8693,153.0985,152.7452,152.9839,6027.0
2020-04-08 13:25:00,160.26,160.26,159.88,159.89,3630.0,153.0317,153.0317,152.6688,152.6783,3630.0
2020-04-08 13:30:00,159.89,159.89,159.16,159.16,900.0,152.6783,152.6783,151.9813,151.9813,900.0
2020-04-08 13:35:00,159.46,159.73,159.16,159.38,8034.0,152.2677,152.5256,151.9813,152.1913,8034.0
2020-04-08 13:40:00,159.41,159.66,159.1,159.1,903.0,152.22,152.4587,151.924,151.924,903.0
2020-04-08 13:45:00,159.18,159.4,159.17,159.4,3237.0,152.0004,152.2104,151.9908,152.2104,3237.0
2020-04-08 13:50:00,159.53,160.08,159.53,159.86,5451.0,152.3346,152.8598,152.3346,152.6497,5451.0
2020-04-08 13:55:00,159.85,160.66,159.64,160.66,5520.0,152.6401,153.4136,152.4396,153.4136,5520.0
2020-04-08 14:00:00,160.66,160.86,160.39,160.66,14034.0,153.4136,153.6046,153.1558,153.4136,14034.0
2020-04-08 14:05:00,160.62,161.76,160.44,161.76,4650.0,153.3754,154.464,153.2035,154.464,4650.0
2020-04-08 14:10:00,161.78,162.0,161.54,161.85,10581.0,154.4831,154.6932,154.2539,154.5499,10581.0
2020-04-08 14:15:00,161.85,162.51,161.68,162.06,22434.0,154.5499,155.1802,154.3876,154.7505,22434.0
2020-04-08 14:20:00,162.09,162.88,162.01,162.85,10218.0,154.7791,155.5335,154.7027,155.5048,10218.0
2020-04-08 14:25:00,162.94,163.33,162.8,163.25,15261.0,155.5908,155.9632,155.4571,155.8868,15261.0
2020-04-08 14:30:00,163.24,163.24,162.67,162.81,16794.0,155.8772,155.8772,155.333,155.4666,16794.0
2020-04-08 14:35:00,162.81,162.98,162.62,162.93,18282.0,155.4666,155.629,155.2852,155.5812,18282.0
2020-04-08 14:40:00,163.27,163.76,162.88,163.58,7566.0,155.9059,156.3738,155.5335,156.2019,7566.0
2020-04-08 14:45:00,163.76,163.94,163.21,163.45,24558.0,156.3738,156.5457,155.8486,156.0778,24558.0
2020-04-08 14:50:00,163.45,163.72,163.39,163.59,12900.0,156.0778,156.3356,156.0205,156.2115,12900.0
2020-04-08 14:55:00,163.69,163.75,163.0,163.21,21900.0,156.3069,156.3642,155.6481,155.8486,21900.0
2020-04-08 15:00:00,163.13,163.15,162.59,162.59,8238.0,155.7722,155.7913,155.2566,155.2566,8238.0
2020-04-08 15:05:00,162.57,163.23,162.48,163.09,6453.0,155.2375,155.8677,155.1515,155.734,6453.0
2020-04-08 15:10:00,162.9,162.9,162.35,162.35,7395.0,155.5526,155.5526,155.0274,155.0274,7395.0
2020-04-08 15:15:00,162.49,162.66,162.46,162.62,5703.0,155.1611,155.3234,155.1324,155.2852,5703.0
2020-04-08 15:20:00,162.69,162.79,162.31,162.32,13971.0,155.352,155.4475,154.9892,154.9987,13971.0
2020-04-08 15:25:00,162.48,162.59,162.32,162.59,18678.0,155.1515,155.2566,154.9987,155.2566,18678.0
2020-04-08 15:30:00,162.55,163.0,162.23,162.33,21606.0,155.2184,155.6481,154.9128,155.0083,21606.0
2020-04-08 15:35:00,162.18,162.62,161.89,162.31,38949.0,154.8651,155.2852,154.5881,154.9892,38949.0
2020-04-08 15:40:00,162.47,163.33,162.0,162.99,35379.0,155.142,155.9632,154.6932,155.6385,35379.0
2020-04-08 15:45:00,162.89,163.2,162.72,162.9,17862.0,155.543,155.839,155.3807,155.5526,17862.0
2020-04-08 15:50:00,163.2,163.88,163.09,163.61,43587.0,155.839,156.4884,155.734,156.2306,43587.0
2020-04-08 15:55:00,163.44,163.75,162.6,162.77,76404.0,156.0682,156.3642,155.2661,155.4284,76404.0
2020-04-09 09:30:00,166.08,168.33,166.08,166.34,77358.0,158.5891,160.7377,158.5891,158.8374,77358.0
2020-04-09 09:35:00,166.34,169.33,165.97,169.04,30462.0,158.8374,161.6926,158.4841,161.4156,30462.0
2020-04-09 09:40:00,169.33,169.75,167.67,168.53,21654.0,161.6926,162.0936,160.1074,160.9286,21654.0
2020-04-09 09:45:00,168.57,170.66,168.46,169.22,29277.0,160.9668,162.9626,160.8618,161.5875,29277.0
2020-04-09 09:50:00,169.8,170.85,168.66,170.85,24402.0,162.1414,163.144,161.0528,163.144,24402.0
2020-04-09 09:55:00,171.61,172.72,170.33,172.72,31152.0,163.8697,164.9297,162.6475,164.9297,31152.0
2020-04-09 10:00:00,172.08,172.72,170.96,170.96,29445.0,164.3185,164.9297,163.249,163.249,29445.0
2020-04-09 10:05:00,170.73,170.88,169.14,169.37,7521.0,163.0294,163.1726,161.5111,161.7308,7521.0
2020-04-09 10:10:00,169.5,171.2,169.14,171.17,16758.0,161.8549,163.4782,161.5111,163.4496,16758.0
2020-04-09 10:15:00,171.14,171.14,169.54,169.67,18357.0,163.4209,163.4209,161.8931,162.0172,18357.0
2020-04-09 10:20:00,169.53,170.5,169.45,169.62,45033.0,161.8835,162.8098,161.8071,161.9695,45033.0
2020-04-09 10:25:00,169.79,170.63,169.79,169.93,26691.0,162.1318,162.9339,162.1318,162.2655,26691.0
2020-04-09 10:30:00,170.21,170.41,169.42,169.71,28206.0,162.5329,162.7238,161.7785,162.0554,28206.0
2020-04-09 10:35:00,169.56,169.78,168.97,169.35,25869.0,161.9122,162.1223,161.3488,161.7117,25869.0
2020-04-09 10:40:00,169.1,169.95,169.1,169.31,11562.0,161.4729,162.2846,161.4729,161.6735,11562.0
2020-04-09 10:45:00,169.53,170.5,169.31,169.97,14733.0,161.8835,162.8098,161.6735,162.3037,14733.0
2020-04-09 10:50:00,170.19,170.36,169.72,169.8,18000.0,162.5138,162.6761,162.065,162.1414,18000.0
2020-04-09 10:55:00,169.81,170.66,169.8,169.99,11610.0,162.1509,162.9626,162.1414,162.3228,11610.0
2020-04-09 11:00:00,169.94,169.94,168.97,169.09,16503.0,162.275,162.275,161.3488,161.4634,16503.0
2020-04-09 11:05:00,168.92,170.02,168.45,170.02,17694.0,161.3011,162.3514,160.8522,162.3514,17694.0
2020-04-09 11:10:00,170.02,170.57,169.45,169.52,8400.0,162.3514,162.8766,161.8071,161.874,8400.0
2020-04-09 11:15:00,169.4,169.6,168.91,169.32,11742.0,161.7594,161.9504,161.2915,161.683,11742.0
2020-04-09 11:20:00,169.55,169.61,169.16,169.16,3750.0,161.9026,161.9599,161.5302,161.5302,3750.0
2020-04-09 11:25:00,168.87,170.83,168.86,170.14,6417.0,161.2533,163.1249,161.2438,162.466,6417.0
2020-04-09 11:30:00,170.27,170.7,169.68,169.7,16470.0,162.5902,163.0008,162.0268,162.0459,16470.0
2020-04-09 11:35:00,169.8,170.8,169.47,170.77,6081.0,162.1414,163.0963,161.8262,163.0676,6081.0
2020-04-09 11:40:00,170.55,170.62,169.55,169.64,8700.0,162.8575,162.9244,161.9026,161.9886,8700.0
2020-04-09 11:45:00,169.94,169.94,169.09,169.09,14484.0,162.275,162.275,161.4634,161.4634,14484.0
2020-04-09 11:50:00,169.08,169.34,168.09,168.22,31875.0,161.4538,161.7021,160.5085,160.6326,31875.0
2020-04-09 11:55:00,168.13,168.59,167.83,168.59,12600.0,160.5467,160.9859,160.2602,160.9859,12600.0
2020-04-09 12:00:00,168.76,169.24,168.34,168.58,8400.0,161.1483,161.6066,160.7472,160.9764,8400.0
2020-04-09 12:05:00,168.58,168.88,168.34,168.87,5700.0,160.9764,161.2629,160.7472,161.2533,5700.0
2020-04-09 12:10:00,168.87,169.24,168.58,168.58,9000.0,161.2533,161.6066,160.9764,160.9764,9000.0
2020-04-09 12:15:00,168.74,169.12,168.54,168.82,10833.0,161.1292,161.492,160.9382,161.2056,10833.0
2020-04-09 12:20:00,168.83,168.83,168.33,168.5,16923.0,161.2151,161.2151,160.7377,160.9,16923.0
2020-04-09 12:25:00,168.5,168.75,168.33,168.66,8403.0,160.9,161.1387,160.7377,161.0528,8403.0
2020-04-09 12:30:00,168.71,169.04,168.34,168.34,6000.0,161.1005,161.4156,160.7472,160.7472,6000.0
2020-04-09 12:35:00,168.53,169.12,168.33,169.12,7368.0,160.9286,161.492,160.7377,161.492,7368.0
2020-04-09 12:40:00,169.1,169.22,168.62,168.62,9300.0,161.4729,161.5875,161.0146,161.0146,9300.0
2020-04-09 12:45:00,168.44,168.44,167.71,167.79,10218.0,160.8427,160.8427,160.1456,160.222,10218.0
2020-04-09 12:50:00,168.21,169.27,168.15,168.4,9981.0,160.6231,161.6353,160.5658,160.8045,9981.0
2020-04-09 12:55:00,168.47,169.28,168.44,168.96,11124.0,160.8713,161.6448,160.8427,161.3392,11124.0
2020-04-09 13:00:00,168.91,169.02,168.79,169.02,3300.0,161.2915,161.3965,161.1769,161.3965,3300.0
2020-04-09 13:05:00,168.81,169.04,168.75,169.04,4884.0,161.196,161.4156,161.1387,161.4156,4884.0
2020-04-09 13:10:00,169.05,169.44,168.75,169.16,13200.0,161.4252,161.7976,161.1387,161.5302,13200.0
2020-04-09 13:15:00,169.03,169.19,168.79,168.97,17400.0,161.4061,161.5589,161.1769,161.3488,17400.0
2020-04-09 13:20:00,168.96,170.1,168.96,169.78,13143.0,161.3392,162.4278,161.3392,162.1223,13143.0
2020-04-09 13:25:00,169.55,169.91,169.35,169.91,12465.0,161.9026,162.2464,161.7117,162.2464,12465.0
2020-04-09 13:30:00,169.91,169.92,168.85,169.2,13200.0,162.2464,162.2559,161.2342,161.5684,13200.0
2020-04-09 13:35:00,169.19,169.48,168.86,168.95,29559.0,161.5589,161.8358,161.2438,161.3297,29559.0
2020-04-09 13:40:00,168.8,169.32,168.8,168.87,10050.0,161.1865,161.683,161.1865,161.2533,10050.0
2020-04-09 13:45:00,168.68,169.35,168.13,168.13,23973.0,161.0719,161.7117,160.5467,160.5467,23973.0
2020-04-09 13:50:00,168.27,168.59,167.74,167.74,17823.0,160.6804,160.9859,160.1743,160.1743,17823.0
2020-04-09 13:55:00,167.85,168.38,167.55,167.87,7914.0,160.2793,160.7854,159.9928,160.2984,7914.0
2020-04-09 14:00:00,167.99,168.43,167.57,167.57,5100.0,160.413,160.8332,160.0119,160.0119,5100.0
2020-04-09 14:05:00,167.52,167.53,166.94,167.05,20343.0,159.9642,159.9737,159.4104,159.5154,20343.0
2020-04-09 14:10:00,167.24,167.48,167.0,167.0,25269.0,159.6968,159.926,159.4677,159.4677,25269.0
2020-04-09 14:15:00,167.0,167.57,166.7,167.19,24195.0,159.4677,160.0119,159.1812,159.6491,24195.0
2020-04-09 14:20:00,167.38,167.88,167.13,167.88,10107.0,159.8305,160.308,159.5918,160.308,10107.0
2020-04-09 14:25:00,167.88,168.13,167.57,167.99,10497.0,160.308,160.5467,160.0119,160.413,10497.0
2020-04-09 14:30:00,167.86,168.14,167.41,167.48,13881.0,160.2889,160.5562,159.8592,159.926,13881.0
2020-04-09 14:35:00,167.46,167.74,166.48,167.18,40116.0,159.9069,160.1743,158.9711,159.6395,40116.0
2020-04-09 14:40:00,167.18,168.27,167.18,167.95,10656.0,159.6395,160.6804,159.6395,160.3748,10656.0
2020-04-09 14:45:00,168.27,168.27,166.92,167.06,15975.0,160.6804,160.6804,159.3913,159.5249,15975.0
2020-04-09 14:50:00,167.19,167.2,166.4,166.4,11091.0,159.6491,159.6586,158.8947,158.8947,11091.0
2020-04-09 14:55:00,166.55,167.19,166.16,167.13,8274.0,159.0379,159.6491,158.6655,159.5918,8274.0
2020-04-09 15:00:00,166.8,167.21,166.62,166.88,18255.0,159.2767,159.6682,159.1048,159.3531,18255.0
2020-04-09 15:05:00,166.63,166.83,166.33,166.61,32073.0,159.1143,159.3053,158.8279,159.0952,32073.0
2020-04-09 15:10:00,166.72,166.76,166.2,166.56,41274.0,159.2003,159.2385,158.7037,159.0475,41274.0
2020-04-09 15:15:00,166.44,166.62,166.15,166.2,9300.0,158.9329,159.1048,158.656,158.7037,9300.0
2020-04-09 15:20:00,166.35,166.38,165.78,166.38,17940.0,158.847,158.8756,158.3027,158.8756,17940.0
2020-04-09 15:25:00,166.02,166.53,165.86,166.31,16659.0,158.5319,159.0188,158.3791,158.8088,16659.0
2020-04-09 15:30:00,166.52,166.81,165.94,165.94,29928.0,159.0093,159.2862,158.4555,158.4555,29928.0
2020-04-09 15:35:00,166.09,166.09,165.48,165.69,17706.0,158.5987,158.5987,158.0162,158.2167,17706.0
2020-04-09 15:40:00,165.79,165.79,164.74,165.04,101589.0,158.3122,158.3122,157.3096,157.5961,101589.0
2020-04-09 15:45:00,165.04,165.16,164.39,164.65,43065.0,157.5961,157.7106,156.9754,157.2236,43065.0
2020-04-09 15:50:00,164.71,165.09,164.51,164.8,100533.0,157.2809,157.6438,157.09,157.3669,100533.0
2020-04-09 15:55:00,164.76,164.85,162.55,163.81,260724.0,157.3287,157.4146,155.2184,156.4215,260724.0
2020-04-13 09:30:00,160.77,161.69,158.33,161.32,55833.0,153.5186,154.3972,151.1887,154.0438,55833.0
2020-04-13 09:35:00,160.95,162.76,160.95,161.89,11553.0,153.6905,155.4189,153.6905,154.5881,11553.0
2020-04-13 09:40:00,161.89,162.16,160.29,161.52,9600.0,154.5881,154.846,153.0603,154.2348,9600.0
2020-04-13 09:45:00,161.88,161.88,160.64,161.23,11289.0,154.5786,154.5786,153.3945,153.9579,11289.0
2020-04-13 09:50:00,161.36,162.33,161.26,161.56,8718.0,154.082,155.0083,153.9865,154.273,8718.0
2020-04-13 09:55:00,161.92,162.86,161.51,161.52,12930.0,154.6168,155.5144,154.2253,154.2348,12930.0
2020-04-13 10:00:00,161.91,162.85,161.68,162.25,6459.0,154.6072,155.5048,154.3876,154.9319,6459.0
2020-04-13 10:05:00,162.48,162.49,162.28,162.45,3978.0,155.1515,155.1611,154.9605,155.1229,3978.0
2020-04-13 10:10:00,162.48,163.01,162.48,162.61,7200.0,155.1515,155.6576,155.1515,155.2757,7200.0
2020-04-13 10:15:00,162.2,162.2,161.57,161.57,6600.0,154.8841,154.8841,154.2826,154.2826,6600.0
2020-04-13 10:20:00,161.57,161.58,160.27,160.65,12456.0,154.2826,154.2921,153.0412,153.4041,12456.0
2020-04-13 10:25:00,160.08,160.62,160.08,160.32,8232.0,152.8598,153.3754,152.8598,153.0889,8232.0
2020-04-13 10:30:00,160.25,161.63,160.25,160.9,5652.0,153.0221,154.3399,153.0221,153.6428,5652.0
2020-04-13 10:35:00,161.01,161.01,160.27,160.33,7092.0,153.7478,153.7478,153.0412,153.0985,7092.0
2020-04-13 10:40:00,160.18,160.39,159.43,159.47,25302.0,152.9553,153.1558,152.2391,152.2773,25302.0
2020-04-13 10:45:00,159.47,159.85,158.79,158.79,47034.0,152.2773,152.6401,151.628,151.628,47034.0
2020-04-13 10:50:00,158.63,159.03,158.1,158.41,37125.0,151.4752,151.8571,150.9691,151.2651,37125.0
2020-04-13 10:55:00,158.38,158.91,157.69,158.77,149151.0,151.2364,151.7425,150.5776,151.6089,149151.0
2020-04-13 11:00:00,158.77,158.77,157.63,158.27,28605.0,151.6089,151.6089,150.5203,151.1314,28605.0
2020-04-13 11:05:00,158.23,158.54,157.94,158.54,6699.0,151.0932,151.3892,150.8163,151.3892,6699.0
2020-04-13 11:10:00,159.3,159.57,158.96,159.12,14139.0,152.115,152.3728,151.7903,151.9431,14139.0
2020-04-13 11:15:00,159.27,160.75,159.27,160.75,2625.0,152.0863,153.4995,152.0863,153.4995,2625.0
2020-04-13 11:20:00,160.69,161.66,160.41,161.49,3309.0,153.4423,154.3685,153.1749,154.2062,3309.0
2020-04-13 11:25:00,161.19,161.78,161.11,161.59,8214.0,153.9197,154.4831,153.8433,154.3017,8214.0
2020-04-13 11:30:00,161.55,161.62,160.85,160.88,3840.0,154.2635,154.3303,153.595,153.6237,3840.0
2020-04-13 11:35:00,161.2,162.07,161.11,161.51,6516.0,153.9293,154.76,153.8433,154.2253,6516.0
2020-04-13 11:40:00,161.67,161.67,161.03,161.03,9942.0,154.3781,154.3781,153.7669,153.7669,9942.0
2020-04-13 11:45:00,161.17,161.78,161.17,161.68,6039.0,153.9006,154.4831,153.9006,154.3876,6039.0
2020-04-13 11:50:00,161.97,162.12,161.91,162.05,2859.0,154.6645,154.8078,154.6072,154.7409,2859.0
2020-04-13 11:55:00,162.11,162.67,162.11,162.31,11235.0,154.7982,155.333,154.7982,154.9892,11235.0
2020-04-13 12:00:00,162.33,163.22,162.33,163.22,1809.0,155.0083,155.8581,155.0083,155.8581,1809.0
2020-04-13 12:05:00,163.06,163.32,162.35,162.35,9960.0,155.7054,155.9536,155.0274,155.0274,9960.0
2020-04-13 12:10:00,162.83,163.13,162.53,162.53,27312.0,155.4857,155.7722,155.1993,155.1993,27312.0
2020-04-13 12:15:00,162.5,162.88,162.17,162.87,13710.0,155.1706,155.5335,154.8555,155.5239,13710.0
2020-04-13 12:20:00,162.94,162.94,162.2,162.2,2244.0,155.5908,155.5908,154.8841,154.8841,2244.0
2020-04-13 12:25:00,162.53,162.77,162.08,162.25,4824.0,155.1993,155.4284,154.7696,154.9319,4824.0
2020-04-13 12:30:00,162.21,162.33,161.96,161.96,3384.0,154.8937,155.0083,154.655,154.655,3384.0
2020-04-13 12:35:00,161.77,162.01,161.72,161.86,2157.0,154.4735,154.7027,154.4258,154.5595,2157.0
2020-04-13 12:40:00,162.01,162.79,162.01,162.79,2250.0,154.7027,155.4475,154.7027,155.4475,2250.0
2020-04-13 12:45:00,162.52,162.93,162.44,162.76,4611.0,155.1897,155.5812,155.1133,155.4189,4611.0
2020-04-13 12:50:00,162.74,162.77,162.16,162.26,5109.0,155.3998,155.4284,154.846,154.9414,5109.0
2020-04-13 12:55:00,162.47,162.47,161.83,161.99,4254.0,155.142,155.142,154.5308,154.6836,4254.0
2020-04-13 13:00:00,161.75,161.83,160.97,160.97,17766.0,154.4544,154.5308,153.7096,153.7096,17766.0
2020-04-13 13:05:00,161.03,161.27,160.67,161.27,5286.0,153.7669,153.9961,153.4232,153.9961,5286.0
2020-04-13 13:10:00,161.37,161.51,160.86,161.39,6615.0,154.0916,154.2253,153.6046,154.1107,6615.0
2020-04-13 13:15:00,161.46,161.51,161.07,161.09,7305.0,154.1775,154.2253,153.8051,153.8242,7305.0
2020-04-13 13:20:00,161.11,161.13,160.95,160.95,3219.0,153.8433,153.8624,153.6905,153.6905,3219.0
2020-04-13 13:25:00,161.03,161.26,160.66,161.04,7005.0,153.7669,153.9865,153.4136,153.7765,7005.0
2020-04-13 13:30:00,161.39,161.46,161.22,161.22,3990.0,154.1107,154.1775,153.9484,153.9484,3990.0
2020-04-13 13:35:00,160.95,161.22,160.8,161.0,4641.0,153.6905,153.9484,153.5473,153.7383,4641.0
2020-04-13 13:40:00,160.95,161.33,160.54,160.55,39876.0,153.6905,154.0534,153.299,153.3086,39876.0
2020-04-13 13:45:00,160.62,161.01,160.23,160.44,24915.0,153.3754,153.7478,153.003,153.2035,24915.0
2020-04-13 13:50:00,160.23,160.69,160.09,160.3,38400.0,153.003,153.4423,152.8693,153.0698,38400.0
2020-04-13 13:55:00,160.47,160.58,159.52,159.95,33729.0,153.2322,153.3372,152.325,152.7356,33729.0
2020-04-13 14:00:00,159.92,160.12,159.18,159.26,52563.0,152.707,152.898,152.0004,152.0768,52563.0
2020-04-13 14:05:00,159.51,160.0,159.11,159.34,28989.0,152.3155,152.7834,151.9335,152.1531,28989.0
2020-04-13 14:10:00,159.3,159.33,158.62,158.62,46347.0,152.115,152.1436,151.4656,151.4656,46347.0
2020-04-13 14:15:00,158.53,159.1,158.47,158.9,79383.0,151.3797,151.924,151.3224,151.733,79383.0
2020-04-13 14:20:00,158.7,159.71,158.18,159.71,138789.0,151.542,152.5065,151.0455,152.5065,138789.0
2020-04-13 14:25:00,159.86,160.3,159.63,160.23,14055.0,152.6497,153.0698,152.4301,153.003,14055.0
2020-04-13 14:30:00,160.4,161.57,160.4,161.57,9975.0,153.1653,154.2826,153.1653,154.2826,9975.0
2020-04-13 14:35:00,161.57,161.57,161.16,161.3,7563.0,154.2826,154.2826,153.8911,154.0247,7563.0
2020-04-13 14:40:00,161.57,161.57,161.06,161.07,13002.0,154.2826,154.2826,153.7956,153.8051,13002.0
2020-04-13 14:45:00,161.2,161.63,161.17,161.31,13233.0,153.9293,154.3399,153.9006,154.0343,13233.0
2020-04-13 14:50:00,161.42,161.96,161.28,161.93,5982.0,154.1393,154.655,154.0056,154.6263,5982.0
2020-04-13 14:55:00,161.92,162.73,161.68,161.68,18771.0,154.6168,155.3902,154.3876,154.3876,18771.0
2020-04-13 15:00:00,161.65,161.78,161.38,161.44,18777.0,154.359,154.4831,154.1011,154.1584,18777.0
2020-04-13 15:05:00,161.51,162.05,161.38,161.57,24690.0,154.2253,154.7409,154.1011,154.2826,24690.0
2020-04-13 15:10:00,161.67,162.51,161.58,162.28,7296.0,154.3781,155.1802,154.2921,154.9605,7296.0
2020-04-13 15:15:00,162.12,163.97,162.12,163.97,13800.0,154.8078,156.5743,154.8078,156.5743,13800.0
2020-04-13 15:20:00,163.99,164.14,163.41,163.41,21762.0,156.5934,156.7366,156.0396,156.0396,21762.0
2020-04-13 15:25:00,163.42,163.63,163.29,163.63,11181.0,156.0491,156.2497,155.925,156.2497,11181.0
2020-04-13 15:30:00,163.9,163.97,163.19,163.71,8508.0,156.5075,156.5743,155.8295,156.326,8508.0
2020-04-13 15:35:00,163.75,163.85,163.18,163.85,4635.0,156.3642,156.4597,155.8199,156.4597,4635.0
2020-04-13 15:40:00,164.01,164.02,163.33,163.64,22650.0,156.6125,156.6221,155.9632,156.2592,22650.0
2020-04-13 15:45:00,163.58,164.1,163.27,163.75,29400.0,156.2019,156.6985,155.9059,156.3642,29400.0
2020-04-13 15:50:00,163.42,163.42,162.13,163.3,16653.0,156.0491,156.0491,154.8173,155.9345,16653.0
2020-04-13 15:55:00,163.31,163.45,162.48,162.88,66297.0,155.9441,156.0778,155.1515,155.5335,66297.0
2020-04-14 09:30:00,166.67,166.67,164.64,165.7,37482.0,159.1525,159.1525,157.2141,158.2263,37482.0
2020-04-14 09:35:00,166.04,166.3,166.04,166.3,1950.0,158.551,158.7992,158.551,158.7992,1950.0
2020-04-14 09:40:00,165.88,166.67,165.88,166.34,5775.0,158.3982,159.1525,158.3982,158.8374,5775.0
2020-04-14 09:45:00,166.57,168.12,166.57,167.93,12540.0,159.057,160.5371,159.057,160.3557,12540.0
2020-04-14 09:50:00,167.94,168.19,167.34,167.68,9753.0,160.3653,160.604,159.7923,160.117,9753.0
2020-04-14 09:55:00,167.69,168.32,167.69,168.0,29538.0,160.1265,160.7281,160.1265,160.4225,29538.0
2020-04-14 10:00:00,168.2,168.49,167.42,167.69,24264.0,160.6135,160.8904,159.8687,160.1265,24264.0
2020-04-14 10:05:00,167.74,168.09,167.53,168.04,27519.0,160.1743,160.5085,159.9737,160.4607,27519.0
2020-04-14 10:10:00,168.1,168.14,167.47,168.0,77049.0,160.518,160.5562,159.9165,160.4225,77049.0
2020-04-14 10:15:00,167.98,168.62,167.96,168.32,15516.0,160.4034,161.0146,160.3844,160.7281,15516.0
2020-04-14 10:20:00,168.32,169.17,168.14,168.67,29127.0,160.7281,161.5398,160.5562,161.0623,29127.0
2020-04-14 10:25:00,168.6,168.67,167.88,168.64,21054.0,160.9955,161.0623,160.308,161.0337,21054.0
2020-04-14 10:30:00,168.92,169.0,167.86,168.1,19551.0,161.3011,161.3774,160.2889,160.518,19551.0
2020-04-14 10:35:00,167.97,168.31,167.01,168.04,47091.0,160.3939,160.7186,159.4772,160.4607,47091.0
2020-04-14 10:40:00,167.78,167.97,167.22,167.71,28578.0,160.2125,160.3939,159.6777,160.1456,28578.0
2020-04-14 10:45:00,167.71,167.74,166.68,166.68,10014.0,160.1456,160.1743,159.1621,159.1621,10014.0
2020-04-14 10:50:00,166.57,166.86,166.0,166.86,15390.0,159.057,159.334,158.5128,159.334,15390.0
2020-04-14 10:55:00,166.54,166.54,164.88,165.22,18306.0,159.0284,159.0284,157.4433,157.7679,18306.0
2020-04-14 11:00:00,165.22,166.07,165.22,165.44,10623.0,157.7679,158.5796,157.7679,157.978,10623.0
2020-04-14 11:05:00,165.13,165.31,164.76,164.83,9432.0,157.682,157.8539,157.3287,157.3955,9432.0
2020-04-14 11:10:00,165.04,165.55,164.87,165.49,16737.0,157.5961,158.0831,157.4337,158.0258,16737.0
2020-04-14 11:15:00,165.54,165.73,164.75,164.75,11544.0,158.0735,158.2549,157.3191,157.3191,11544.0
2020-04-14 11:20:00,164.57,165.0,164.25,164.46,11418.0,157.1473,157.5579,156.8417,157.0422,11418.0
2020-04-14 11:25:00,164.71,164.71,164.19,164.29,6861.0,157.2809,157.2809,156.7844,156.8799,6861.0
2020-04-14 11:30:00,164.67,165.38,164.67,165.14,4200.0,157.2427,157.9207,157.2427,157.6915,4200.0
2020-04-14 11:35:00,165.28,165.72,163.34,165.46,23949.0,157.8252,158.2454,155.9727,157.9971,23949.0
2020-04-14 11:40:00,165.48,165.97,165.32,165.67,17061.0,158.0162,158.4841,157.8634,158.1976,17061.0
2020-04-14 11:45:00,165.72,166.2,165.65,166.05,4419.0,158.2454,158.7037,158.1785,158.5605,4419.0
2020-04-14 11:50:00,165.83,166.4,165.83,166.28,11538.0,158.3504,158.8947,158.3504,158.7801,11538.0
2020-04-14 11:55:00,166.83,167.61,166.72,167.36,10050.0,159.3053,160.0501,159.2003,159.8114,10050.0
2020-04-14 12:00:00,167.25,168.16,167.25,167.69,5700.0,159.7064,160.5753,159.7064,160.1265,5700.0
2020-04-14 12:05:00,167.74,167.97,167.57,167.94,13584.0,160.1743,160.3939,160.0119,160.3653,13584.0
2020-04-14 12:10:00,167.97,168.22,167.55,167.83,15870.0,160.3939,160.6326,159.9928,160.2602,15870.0
2020-04-14 12:15:00,167.93,168.41,167.91,168.4,14100.0,160.3557,160.8141,160.3366,160.8045,14100.0
2020-04-14 12:20:00,168.6,169.75,168.6,169.75,11034.0,160.9955,162.0936,160.9955,162.0936,11034.0
2020-04-14 12:25:00,169.75,170.0,169.56,169.68,6858.0,162.0936,162.3323,161.9122,162.0268,6858.0
2020-04-14 12:30:00,169.67,169.99,169.55,169.99,13188.0,162.0172,162.3228,161.9026,162.3228,13188.0
2020-04-14 12:35:00,169.99,170.12,169.65,169.67,10833.0,162.3228,162.4469,161.9981,162.0172,10833.0
2020-04-14 12:40:00,169.64,170.05,169.63,170.05,9003.0,161.9886,162.3801,161.979,162.3801,9003.0
2020-04-14 12:45:00,170.05,170.22,169.8,169.89,6360.0,162.3801,162.5424,162.1414,162.2273,6360.0
2020-04-14 12:50:00,169.94,169.94,169.48,169.48,5100.0,162.275,162.275,161.8358,161.8358,5100.0
2020-04-14 12:55:00,169.68,169.74,169.45,169.5,2400.0,162.0268,162.0841,161.8071,161.8549,2400.0
2020-04-14 13:00:00,169.7,169.7,168.93,168.94,7563.0,162.0459,162.0459,161.3106,161.3201,7563.0
2020-04-14 13:05:00,168.73,169.09,168.73,169.09,4470.0,161.1196,161.4634,161.1196,161.4634,4470.0
2020-04-14 13:10:00,169.14,169.15,168.71,168.71,9366.0,161.5111,161.5207,161.1005,161.1005,9366.0
2020-04-14 13:15:00,168.62,168.64,168.14,168.14,7185.0,161.0146,161.0337,160.5562,160.5562,7185.0
2020-04-14 13:20:00,168.39,168.91,168.14,168.42,23595.0,160.795,161.2915,160.5562,160.8236,23595.0
2020-04-14 13:25:00,168.51,168.54,167.8,167.8,9600.0,160.9095,160.9382,160.2316,160.2316,9600.0
2020-04-14 13:30:00,167.78,168.23,167.78,167.94,4800.0,160.2125,160.6422,160.2125,160.3653,4800.0
2020-04-14 13:35:00,167.71,168.13,167.46,167.94,7680.0,160.1456,160.5467,159.9069,160.3653,7680.0
2020-04-14 13:40:00,168.13,168.32,167.91,168.01,5568.0,160.5467,160.7281,160.3366,160.4321,5568.0
2020-04-14 13:45:00,167.74,168.07,167.42,167.53,18111.0,160.1743,160.4894,159.8687,159.9737,18111.0
2020-04-14 13:50:00,167.41,167.64,167.04,167.62,5178.0,159.8592,160.0788,159.5058,160.0597,5178.0
2020-04-14 13:55:00,167.4,167.78,167.26,167.39,7710.0,159.8496,160.2125,159.7159,159.8401,7710.0
2020-04-14 14:00:00,167.77,167.92,167.39,167.59,6600.0,160.2029,160.3462,159.8401,160.031,6600.0
2020-04-14 14:05:00,167.78,168.02,167.48,167.85,4080.0,160.2125,160.4416,159.926,160.2793,4080.0
2020-04-14 14:10:00,168.06,168.3,167.75,168.01,7359.0,160.4798,160.709,160.1838,160.4321,7359.0
2020-04-14 14:15:00,168.23,168.83,168.0,168.52,16065.0,160.6422,161.2151,160.4225,160.9191,16065.0
2020-04-14 14:20:00,168.52,168.83,168.52,168.83,1500.0,160.9191,161.2151,160.9191,161.2151,1500.0
2020-04-14 14:25:00,168.83,169.07,168.65,168.9,8805.0,161.2151,161.4443,161.0432,161.282,8805.0
2020-04-14 14:30:00,168.96,168.96,168.21,168.4,16581.0,161.3392,161.3392,160.6231,160.8045,16581.0
2020-04-14 14:35:00,168.39,168.55,168.13,168.35,6495.0,160.795,160.9477,160.5467,160.7568,6495.0
2020-04-14 14:40:00,168.24,168.37,168.12,168.31,1566.0,160.6517,160.7759,160.5371,160.7186,1566.0
2020-04-14 14:45:00,168.3,168.51,167.95,168.13,8400.0,160.709,160.9095,160.3748,160.5467,8400.0
2020-04-14 14:50:00,167.9,168.24,167.89,167.89,15003.0,160.3271,160.6517,160.3175,160.3175,15003.0
2020-04-14 14:55:00,168.19,168.65,168.04,168.2,27906.0,160.604,161.0432,160.4607,160.6135,27906.0
2020-04-14 15:00:00,168.06,168.12,167.84,167.92,4500.0,160.4798,160.5371,160.2698,160.3462,4500.0
2020-04-14 15:05:00,168.0,168.12,167.91,167.91,3756.0,160.4225,160.5371,160.3366,160.3366,3756.0
2020-04-14 15:10:00,168.03,168.11,167.68,168.06,23589.0,160.4512,160.5276,160.117,160.4798,23589.0
2020-04-14 15:15:00,167.7,168.31,167.58,167.75,14841.0,160.1361,160.7186,160.0215,160.1838,14841.0
2020-04-14 15:20:00,168.17,168.17,167.64,168.03,16854.0,160.5849,160.5849,160.0788,160.4512,16854.0
2020-04-14 15:25:00,168.04,168.49,167.84,168.4,25998.0,160.4607,160.8904,160.2698,160.8045,25998.0
2020-04-14 15:30:00,168.27,169.33,168.27,169.18,16185.0,160.6804,161.6926,160.6804,161.5493,16185.0
2020-04-14 15:35:00,169.63,169.63,169.12,169.59,25887.0,161.979,161.979,161.492,161.9408,25887.0
2020-04-14 15:40:00,169.37,169.59,168.8,168.8,19464.0,161.7308,161.9408,161.1865,161.1865,19464.0
2020-04-14 15:45:00,168.87,169.58,168.74,169.58,20181.0,161.2533,161.9313,161.1292,161.9313,20181.0
2020-04-14 15:50:00,169.58,169.58,168.46,168.63,38076.0,161.9313,161.9313,160.8618,161.0241,38076.0
2020-04-14 15:55:00,168.47,168.56,167.66,168.29,120513.0,160.8713,160.9573,160.0979,160.6995,120513.0
2020-04-15 09:30:00,163.59,165.05,162.0,164.21,53637.0,156.2115,157.6056,154.6932,156.8035,53637.0
2020-04-15 09:35:00,165.04,166.24,164.03,165.71,23637.0,157.5961,158.7419,156.6316,158.2358,23637.0
2020-04-15 09:40:00,165.38,166.38,163.14,163.91,41466.0,157.9207,158.8756,155.7818,156.517,41466.0
2020-04-15 09:45:00,164.11,165.03,164.07,165.02,6450.0,156.708,157.5865,156.6698,157.577,6450.0
2020-04-15 09:50:00,164.86,166.02,164.86,165.48,12345.0,157.4242,158.5319,157.4242,158.0162,12345.0
2020-04-15 09:55:00,165.38,166.66,164.58,166.34,22812.0,157.9207,159.143,157.1568,158.8374,22812.0
2020-04-15 10:00:00,166.4,166.54,164.23,164.24,18900.0,158.8947,159.0284,156.8226,156.8321,18900.0
2020-04-15 10:05:00,164.24,164.38,163.54,164.0,20112.0,156.8321,156.9658,156.1637,156.603,20112.0
2020-04-15 10:10:00,163.91,165.05,163.89,164.57,13653.0,156.517,157.6056,156.4979,157.1473,13653.0
2020-04-15 10:15:00,164.57,165.3,164.2,165.3,14232.0,157.1473,157.8443,156.7939,157.8443,14232.0
2020-04-15 10:20:00,164.75,165.74,164.75,165.37,16011.0,157.3191,158.2645,157.3191,157.9112,16011.0
2020-04-15 10:25:00,165.08,165.51,164.61,164.65,6741.0,157.6342,158.0449,157.1854,157.2236,6741.0
2020-04-15 10:30:00,164.36,164.38,163.95,164.19,7182.0,156.9467,156.9658,156.5552,156.7844,7182.0
2020-04-15 10:35:00,163.96,164.18,163.14,164.11,10575.0,156.5648,156.7748,155.7818,156.708,10575.0
2020-04-15 10:40:00,163.87,165.0,163.7,164.34,13356.0,156.4788,157.5579,156.3165,156.9276,13356.0
2020-04-15 10:45:00,164.24,164.84,163.99,164.36,22335.0,156.8321,157.4051,156.5934,156.9467,22335.0
2020-04-15 10:50:00,164.47,164.47,163.92,164.47,7452.0,157.0518,157.0518,156.5266,157.0518,7452.0
2020-04-15 10:55:00,164.35,164.81,164.11,164.31,23307.0,156.9372,157.3764,156.708,156.899,23307.0
2020-04-15 11:00:00,164.31,164.54,163.69,163.98,23892.0,156.899,157.1186,156.3069,156.5839,23892.0
2020-04-15 11:05:00,164.07,164.07,163.3,163.31,16671.0,156.6698,156.6698,155.9345,155.9441,16671.0
2020-04-15 11:10:00,163.59,164.17,163.59,164.17,5301.0,156.2115,156.7653,156.2115,156.7653,5301.0
2020-04-15 11:15:00,163.96,164.17,163.63,164.17,26760.0,156.5648,156.7653,156.2497,156.7653,26760.0
2020-04-15 11:20:00,164.09,164.23,163.6,164.17,13929.0,156.6889,156.8226,156.221,156.7653,13929.0
2020-04-15 11:25:00,163.93,164.0,163.37,163.92,10386.0,156.5361,156.603,156.0014,156.5266,10386.0
2020-04-15 11:30:00,163.85,164.07,163.62,163.97,8490.0,156.4597,156.6698,156.2401,156.5743,8490.0
2020-04-15 11:35:00,163.97,163.97,163.06,163.06,13458.0,156.5743,156.5743,155.7054,155.7054,13458.0
2020-04-15 11:40:00,162.99,163.0,162.36,162.52,20952.0,155.6385,155.6481,155.0369,155.1897,20952.0
2020-04-15 11:45:00,162.38,162.91,162.19,162.56,7359.0,155.056,155.5621,154.8746,155.2279,7359.0
2020-04-15 11:50:00,162.8,162.8,162.33,162.33,6048.0,155.4571,155.4571,155.0083,155.0083,6048.0
2020-04-15 11:55:00,162.47,162.7,162.22,162.38,8883.0,155.142,155.3616,154.9032,155.056,8883.0
2020-04-15 12:00:00,162.14,163.39,162.0,163.28,14505.0,154.8269,156.0205,154.6932,155.9154,14505.0
2020-04-15 12:05:00,163.2,163.2,162.56,162.75,5337.0,155.839,155.839,155.2279,155.4093,5337.0
2020-04-15 12:10:00,162.84,162.84,162.07,162.53,12315.0,155.4953,155.4953,154.76,155.1993,12315.0
2020-04-15 12:15:00,162.79,162.97,162.44,162.44,5391.0,155.4475,155.6194,155.1133,155.1133,5391.0
2020-04-15 12:20:00,162.63,162.72,161.95,162.45,22005.0,155.2948,155.3807,154.6454,155.1229,22005.0
2020-04-15 12:25:00,162.33,163.45,162.33,163.45,27876.0,155.0083,156.0778,155.0083,156.0778,27876.0
2020-04-15 12:30:00,163.27,163.27,163.0,163.0,621.0,155.9059,155.9059,155.6481,155.6481,621.0
2020-04-15 12:35:00,163.21,163.42,162.93,163.3,4533.0,155.8486,156.0491,155.5812,155.9345,4533.0
2020-04-15 12:40:00,163.28,163.85,163.26,163.7,13155.0,155.9154,156.4597,155.8963,156.3165,13155.0
2020-04-15 12:45:00,163.7,164.45,163.53,164.29,11523.0,156.3165,157.0327,156.1542,156.8799,11523.0
2020-04-15 12:50:00,164.09,164.47,164.09,164.17,4200.0,156.6889,157.0518,156.6889,156.7653,4200.0
2020-04-15 12:55:00,163.9,164.15,163.63,164.15,6333.0,156.5075,156.7462,156.2497,156.7462,6333.0
2020-04-15 13:00:00,164.1,164.1,163.71,163.86,5949.0,156.6985,156.6985,156.326,156.4693,5949.0
2020-04-15 13:05:00,163.73,164.21,163.58,163.74,4800.0,156.3451,156.8035,156.2019,156.3547,4800.0
2020-04-15 13:10:00,163.99,164.19,163.83,164.01,4227.0,156.5934,156.7844,156.4406,156.6125,4227.0
2020-04-15 13:15:00,164.22,164.25,163.97,164.03,2550.0,156.813,156.8417,156.5743,156.6316,2550.0
2020-04-15 13:20:00,164.2,164.2,163.69,163.91,3000.0,156.7939,156.7939,156.3069,156.517,3000.0
2020-04-15 13:25:00,163.93,163.94,163.65,163.7,7500.0,156.5361,156.5457,156.2687,156.3165,7500.0
2020-04-15 13:30:00,163.71,163.78,163.36,163.46,8688.0,156.326,156.3929,155.9918,156.0873,8688.0
2020-04-15 13:35:00,163.46,163.64,163.44,163.51,4128.0,156.0873,156.2592,156.0682,156.1351,4128.0
2020-04-15 13:40:00,163.43,163.77,163.38,163.77,9171.0,156.0587,156.3833,156.0109,156.3833,9171.0
2020-04-15 13:45:00,163.69,164.23,163.5,164.1,6726.0,156.3069,156.8226,156.1255,156.6985,6726.0
2020-04-15 13:50:00,163.78,164.02,163.78,163.87,5850.0,156.3929,156.6221,156.3929,156.4788,5850.0
2020-04-15 13:55:00,163.72,163.72,163.0,163.35,9342.0,156.3356,156.3356,155.6481,155.9823,9342.0
2020-04-15 14:00:00,163.39,164.84,163.39,164.53,6006.0,156.0205,157.4051,156.0205,157.1091,6006.0
2020-04-15 14:05:00,164.59,164.63,164.36,164.36,5652.0,157.1664,157.2045,156.9467,156.9467,5652.0
2020-04-15 14:10:00,164.12,164.57,164.12,164.56,9735.0,156.7175,157.1473,156.7175,157.1377,9735.0
2020-04-15 14:15:00,164.61,164.7,164.26,164.65,4113.0,157.1854,157.2714,156.8512,157.2236,4113.0
2020-04-15 14:20:00,164.66,165.16,164.65,164.99,8100.0,157.2332,157.7106,157.2236,157.5483,8100.0
2020-04-15 14:25:00,164.79,165.28,164.53,165.22,17325.0,157.3573,157.8252,157.1091,157.7679,17325.0
2020-04-15 14:30:00,165.21,165.55,165.01,165.37,7818.0,157.7584,158.0831,157.5674,157.9112,7818.0
2020-04-15 14:35:00,165.21,165.68,164.96,165.61,4770.0,157.7584,158.2072,157.5197,158.1403,4770.0
2020-04-15 14:40:00,165.61,165.61,165.21,165.27,2100.0,158.1403,158.1403,157.7584,157.8157,2100.0
2020-04-15 14:45:00,165.36,165.41,165.0,165.14,6870.0,157.9016,157.9494,157.5579,157.6915,6870.0
2020-04-15 14:50:00,165.13,165.26,164.98,165.13,6804.0,157.682,157.8061,157.5388,157.682,6804.0
2020-04-15 14:55:00,165.15,165.48,165.08,165.48,2400.0,157.7011,158.0162,157.6342,158.0162,2400.0
2020-04-15 15:00:00,165.49,165.6,164.93,165.07,6654.0,158.0258,158.1308,157.491,157.6247,6654.0
2020-04-15 15:05:00,164.98,164.98,164.11,164.77,6060.0,157.5388,157.5388,156.708,157.3382,6060.0
2020-04-15 15:10:00,164.58,164.98,164.34,164.74,16224.0,157.1568,157.5388,156.9276,157.3096,16224.0
2020-04-15 15:15:00,164.57,165.0,164.57,165.0,4512.0,157.1473,157.5579,157.1473,157.5579,4512.0
2020-04-15 15:20:00,164.89,165.02,164.48,164.49,12069.0,157.4528,157.577,157.0613,157.0709,12069.0
2020-04-15 15:25:00,164.39,164.49,164.13,164.43,8622.0,156.9754,157.0709,156.7271,157.0136,8622.0
2020-04-15 15:30:00,164.34,164.34,163.67,163.78,19224.0,156.9276,156.9276,156.2878,156.3929,19224.0
2020-04-15 15:35:00,163.95,164.42,163.91,164.29,13017.0,156.5552,157.004,156.517,156.8799,13017.0
2020-04-15 15:40:00,164.31,164.31,163.65,164.14,33780.0,156.899,156.899,156.2687,156.7366,33780.0
2020-04-15 15:45:00,164.15,164.64,164.14,164.39,16653.0,156.7462,157.2141,156.7366,156.9754,16653.0
2020-04-15 15:50:00,164.1,164.39,163.97,164.11,35931.0,156.6985,156.9754,156.5743,156.708,35931.0
2020-04-15 15:55:00,164.07,164.5,164.07,164.26,67089.0,156.6698,157.0804,156.6698,156.8512,67089.0
2020-04-16 09:30:00,166.56,167.33,165.04,165.34,36450.0,159.0475,159.7828,157.5961,157.8825,36450.0
2020-04-16 09:35:00,165.34,165.54,164.33,164.33,5100.0,157.8825,158.0735,156.9181,156.9181,5100.0
2020-04-16 09:40:00,164.73,165.02,164.32,164.86,5100.0,157.3,157.577,156.9085,157.4242,5100.0
2020-04-16 09:45:00,164.24,165.33,162.66,163.44,7575.0,156.8321,157.873,155.3234,156.0682,7575.0
2020-04-16 09:50:00,163.12,163.43,162.92,163.11,1260.0,155.7627,156.0587,155.5717,155.7531,1260.0
2020-04-16 09:55:00,162.74,162.74,161.78,161.78,3150.0,155.3998,155.3998,154.4831,154.4831,3150.0
2020-04-16 10:00:00,162.88,163.33,161.76,162.62,10929.0,155.5335,155.9632,154.464,155.2852,10929.0
2020-04-16 10:05:00,163.1,163.1,161.1,161.38,50334.0,155.7436,155.7436,153.8338,154.1011,50334.0
2020-04-16 10:10:00,161.32,162.22,160.75,161.52,15123.0,154.0438,154.9032,153.4995,154.2348,15123.0
2020-04-16 10:15:00,161.79,162.43,161.7,161.75,10371.0,154.4926,155.1038,154.4067,154.4544,10371.0
2020-04-16 10:20:00,162.12,162.6,161.73,162.39,8604.0,154.8078,155.2661,154.4353,155.0656,8604.0
2020-04-16 10:25:00,162.6,163.38,162.07,163.23,3105.0,155.2661,156.0109,154.76,155.8677,3105.0
2020-04-16 10:30:00,163.33,163.33,162.85,163.05,2334.0,155.9632,155.9632,155.5048,155.6958,2334.0
2020-04-16 10:35:00,163.15,163.49,162.65,162.65,14100.0,155.7913,156.116,155.3139,155.3139,14100.0
2020-04-16 10:40:00,163.09,163.91,162.8,163.05,26190.0,155.734,156.517,155.4571,155.6958,26190.0
2020-04-16 10:45:00,163.08,163.29,162.66,163.18,19110.0,155.7245,155.925,155.3234,155.8199,19110.0
2020-04-16 10:50:00,163.01,163.2,162.31,162.38,21006.0,155.6576,155.839,154.9892,155.056,21006.0
2020-04-16 10:55:00,162.4,163.05,162.37,162.7,21174.0,155.0751,155.6958,155.0465,155.3616,21174.0
2020-04-16 11:00:00,162.75,163.34,162.62,162.85,5856.0,155.4093,155.9727,155.2852,155.5048,5856.0
2020-04-16 11:05:00,162.95,163.31,162.75,162.99,18525.0,155.6003,155.9441,155.4093,155.6385,18525.0
2020-04-16 11:10:00,162.96,162.97,162.26,162.45,17376.0,155.6099,155.6194,154.9414,155.1229,17376.0
2020-04-16 11:15:00,162.4,162.52,161.94,162.14,14148.0,155.0751,155.1897,154.6359,154.8269,14148.0
2020-04-16 11:20:00,162.13,162.22,161.56,162.2,38883.0,154.8173,154.9032,154.273,154.8841,38883.0
2020-04-16 11:25:00,162.27,162.47,161.96,162.16,13941.0,154.951,155.142,154.655,154.846,13941.0
2020-04-16 11:30:00,162.16,162.26,161.18,161.18,17346.0,154.846,154.9414,153.9102,153.9102,17346.0
2020-04-16 11:35:00,161.1,161.73,161.1,161.67,20478.0,153.8338,154.4353,153.8338,154.3781,20478.0
2020-04-16 11:40:00,161.89,161.96,161.68,161.68,9603.0,154.5881,154.655,154.3876,154.3876,9603.0
2020-04-16 11:45:00,161.35,161.47,161.03,161.4,13473.0,154.0725,154.1871,153.7669,154.1202,13473.0
2020-04-16 11:50:00,161.69,162.09,161.32,161.98,16989.0,154.3972,154.7791,154.0438,154.6741,16989.0
2020-04-16 11:55:00,161.98,162.04,161.66,161.83,18393.0,154.6741,154.7314,154.3685,154.5308,18393.0
2020-04-16 12:00:00,161.79,162.1,161.38,161.73,25470.0,154.4926,154.7887,154.1011,154.4353,25470.0
2020-04-16 12:05:00,161.81,162.0,161.26,161.81,47622.0,154.5117,154.6932,153.9865,154.5117,47622.0
2020-04-16 12:10:00,161.73,161.83,160.83,161.22,26820.0,154.4353,154.5308,153.5759,153.9484,26820.0
2020-04-16 12:15:00,161.23,161.23,159.6,159.6,18369.0,153.9579,153.9579,152.4014,152.4014,18369.0
2020-04-16 12:20:00,159.86,160.33,159.48,160.14,10101.0,152.6497,153.0985,152.2868,152.9171,10101.0
2020-04-16 12:25:00,160.08,160.38,159.71,160.38,23247.0,152.8598,153.1462,152.5065,153.1462,23247.0
2020-04-16 12:30:00,159.97,159.97,158.82,159.12,15336.0,152.7547,152.7547,151.6566,151.9431,15336.0
2020-04-16 12:35:00,159.25,159.78,159.1,159.39,12969.0,152.0672,152.5733,151.924,152.2009,12969.0
2020-04-16 12:40:00,159.4,159.4,158.89,159.31,18675.0,152.2104,152.2104,151.7234,152.1245,18675.0
2020-04-16 12:45:00,159.41,159.45,159.02,159.15,28137.0,152.22,152.2582,151.8476,151.9717,28137.0
2020-04-16 12:50:00,159.27,159.59,158.84,159.23,59451.0,152.0863,152.3919,151.6757,152.0481,59451.0
2020-04-16 12:55:00,159.21,159.32,158.82,159.32,22893.0,152.029,152.134,151.6566,152.134,22893.0
2020-04-16 13:00:00,159.48,159.86,159.27,159.65,79248.0,152.2868,152.6497,152.0863,152.4492,79248.0
2020-04-16 13:05:00,159.91,160.17,159.82,159.85,4944.0,152.6974,152.9457,152.6115,152.6401,4944.0
2020-04-16 13:10:00,159.87,160.0,159.64,159.87,8760.0,152.6592,152.7834,152.4396,152.6592,8760.0
2020-04-16 13:15:00,159.8,159.8,159.18,159.18,9780.0,152.5924,152.5924,152.0004,152.0004,9780.0
2020-04-16 13:20:00,159.42,159.47,158.7,158.91,19545.0,152.2295,152.2773,151.542,151.7425,19545.0
2020-04-16 13:25:00,158.91,159.27,158.87,159.25,11052.0,151.7425,152.0863,151.7043,152.0672,11052.0
2020-04-16 13:30:00,159.26,159.57,158.85,159.57,27429.0,152.0768,152.3728,151.6852,152.3728,27429.0
2020-04-16 13:35:00,159.76,160.25,159.55,160.13,25449.0,152.5542,153.0221,152.3537,152.9075,25449.0
2020-04-16 13:40:00,160.13,160.58,160.13,160.54,8034.0,152.9075,153.3372,152.9075,153.299,8034.0
2020-04-16 13:45:00,160.44,160.44,160.25,160.3,3909.0,153.2035,153.2035,153.0221,153.0698,3909.0
2020-04-16 13:50:00,160.24,160.24,159.66,159.76,59919.0,153.0126,153.0126,152.4587,152.5542,59919.0
2020-04-16 13:55:00,159.8,160.11,159.22,159.39,15018.0,152.5924,152.8884,152.0386,152.2009,15018.0
2020-04-16 14:00:00,159.45,159.8,159.24,159.8,6771.0,152.2582,152.5924,152.0577,152.5924,6771.0
2020-04-16 14:05:00,159.7,160.18,159.65,160.18,8373.0,152.4969,152.9553,152.4492,152.9553,8373.0
2020-04-16 14:10:00,160.18,160.29,160.1,160.29,2028.0,152.9553,153.0603,152.8789,153.0603,2028.0
2020-04-16 14:15:00,160.62,160.83,160.53,160.72,33300.0,153.3754,153.5759,153.2895,153.4709,33300.0
2020-04-16 14:20:00,160.74,160.99,160.5,160.84,21018.0,153.49,153.7287,153.2608,153.5855,21018.0
2020-04-16 14:25:00,160.58,160.86,160.56,160.69,10758.0,153.3372,153.6046,153.3181,153.4423,10758.0
2020-04-16 14:30:00,160.66,161.0,160.58,161.0,27144.0,153.4136,153.7383,153.3372,153.7383,27144.0
2020-04-16 14:35:00,160.82,160.92,160.68,160.76,11889.0,153.5664,153.6619,153.4327,153.5091,11889.0
2020-04-16 14:40:00,160.76,161.07,160.75,160.98,12900.0,153.5091,153.8051,153.4995,153.7192,12900.0
2020-04-16 14:45:00,161.02,161.2,160.92,160.99,6246.0,153.7574,153.9293,153.6619,153.7287,6246.0
2020-04-16 14:50:00,160.9,160.9,160.61,160.86,14709.0,153.6428,153.6428,153.3659,153.6046,14709.0
2020-04-16 14:55:00,160.94,161.2,160.84,161.09,10941.0,153.681,153.9293,153.5855,153.8242,10941.0
2020-04-16 15:00:00,160.91,160.95,160.14,160.66,35076.0,153.6523,153.6905,152.9171,153.4136,35076.0
2020-04-16 15:05:00,160.52,160.95,160.52,160.84,17055.0,153.2799,153.6905,153.2799,153.5855,17055.0
2020-04-16 15:10:00,160.99,161.09,160.83,161.01,8394.0,153.7287,153.8242,153.5759,153.7478,8394.0
2020-04-16 15:15:00,161.09,161.11,160.73,161.11,7716.0,153.8242,153.8433,153.4805,153.8433,7716.0
2020-04-16 15:20:00,161.03,161.36,160.86,161.36,28806.0,153.7669,154.082,153.6046,154.082,28806.0
2020-04-16 15:25:00,161.16,161.31,160.97,161.28,6567.0,153.8911,154.0343,153.7096,154.0056,6567.0
2020-04-16 15:30:00,161.25,161.76,161.16,161.71,14172.0,153.977,154.464,153.8911,154.4162,14172.0
2020-04-16 15:35:00,161.59,162.01,161.59,161.67,23496.0,154.3017,154.7027,154.3017,154.3781,23496.0
2020-04-16 15:40:00,161.62,161.62,161.08,161.34,14544.0,154.3303,154.3303,153.8147,154.0629,14544.0
2020-04-16 15:45:00,161.36,161.75,161.21,161.45,34986.0,154.082,154.4544,153.9388,154.168,34986.0
2020-04-16 15:50:00,161.48,162.04,161.48,161.93,27120.0,154.1966,154.7314,154.1966,154.6263,27120.0
2020-04-16 15:55:00,161.92,162.02,161.62,161.63,43518.0,154.6168,154.7123,154.3303,154.3399,43518.0
2020-04-17 09:30:00,165.85,167.33,165.85,166.92,67095.0,158.3695,159.7828,158.3695,159.3913,67095.0
2020-04-17 09:35:00,166.99,167.44,165.9,166.1,14010.0,159.4581,159.8878,158.4173,158.6082,14010.0
2020-04-17 09:40:00,166.6,167.66,166.35,167.66,12123.0,159.0857,160.0979,158.847,160.0979,12123.0
2020-04-17 09:45:00,167.83,169.54,167.6,169.27,17655.0,160.2602,161.8931,160.0406,161.6353,17655.0
2020-04-17 09:50:00,169.16,169.19,168.2,168.2,11877.0,161.5302,161.5589,160.6135,160.6135,11877.0
2020-04-17 09:55:00,168.19,169.71,168.19,169.53,16647.0,160.604,162.0554,160.604,161.8835,16647.0
2020-04-17 10:00:00,169.04,169.5,168.47,169.32,17226.0,161.4156,161.8549,160.8713,161.683,17226.0
2020-04-17 10:05:00,169.13,169.34,169.02,169.02,7770.0,161.5016,161.7021,161.3965,161.3965,7770.0
2020-04-17 10:10:00,169.36,169.67,168.95,169.21,16284.0,161.7212,162.0172,161.3297,161.578,16284.0
2020-04-17 10:15:00,168.76,168.76,168.3,168.3,1266.0,161.1483,161.1483,160.709,160.709,1266.0
2020-04-17 10:20:00,168.33,168.89,168.03,168.69,6837.0,160.7377,161.2724,160.4512,161.0814,6837.0
2020-04-17 10:25:00,168.86,169.1,168.59,169.1,1500.0,161.2438,161.4729,160.9859,161.4729,1500.0
2020-04-17 10:30:00,168.89,168.89,168.25,168.56,8700.0,161.2724,161.2724,160.6613,160.9573,8700.0
2020-04-17 10:35:00,168.67,169.09,168.49,168.92,16065.0,161.0623,161.4634,160.8904,161.3011,16065.0
2020-04-17 10:40:00,169.02,169.17,168.73,168.8,9597.0,161.3965,161.5398,161.1196,161.1865,9597.0
2020-04-17 10:45:00,168.83,168.94,168.55,168.71,5757.0,161.2151,161.3201,160.9477,161.1005,5757.0
2020-04-17 10:50:00,168.63,168.89,168.13,168.17,6810.0,161.0241,161.2724,160.5467,160.5849,6810.0
2020-04-17 10:55:00,168.15,168.41,168.15,168.32,2520.0,160.5658,160.8141,160.5658,160.7281,2520.0
2020-04-17 11:00:00,168.18,168.51,168.03,168.29,3900.0,160.5944,160.9095,160.4512,160.6995,3900.0
2020-04-17 11:05:00,168.18,168.35,167.65,167.65,9099.0,160.5944,160.7568,160.0883,160.0883,9099.0
2020-04-17 11:10:00,167.6,167.62,166.85,167.26,5712.0,160.0406,160.0597,159.3244,159.7159,5712.0
2020-04-17 11:15:00,167.16,167.57,166.37,166.78,6828.0,159.6204,160.0119,158.8661,159.2576,6828.0
2020-04-17 11:20:00,166.77,166.77,166.13,166.41,4200.0,159.248,159.248,158.6369,158.9043,4200.0
2020-04-17 11:25:00,166.55,166.72,166.26,166.43,9978.0,159.0379,159.2003,158.761,158.9234,9978.0
2020-04-17 11:30:00,166.6,167.15,166.6,167.12,8409.0,159.0857,159.6109,159.0857,159.5822,8409.0
2020-04-17 11:35:00,167.1,167.65,167.06,167.5,7500.0,159.5631,160.0883,159.5249,159.9451,7500.0
2020-04-17 11:40:00,167.5,167.76,167.46,167.49,6615.0,159.9451,160.1934,159.9069,159.9355,6615.0
2020-04-17 11:45:00,167.47,167.69,167.11,167.14,9360.0,159.9165,160.1265,159.5727,159.6013,9360.0
2020-04-17 11:50:00,167.12,167.71,167.12,167.69,3684.0,159.5822,160.1456,159.5822,160.1265,3684.0
2020-04-17 11:55:00,167.79,167.79,167.48,167.68,2400.0,160.222,160.222,159.926,160.117,2400.0
2020-04-17 12:00:00,167.74,168.11,167.74,168.09,3693.0,160.1743,160.5276,160.1743,160.5085,3693.0
2020-04-17 12:05:00,168.09,168.22,167.91,168.11,8166.0,160.5085,160.6326,160.3366,160.5276,8166.0
2020-04-17 12:10:00,167.84,168.19,167.67,168.19,11688.0,160.2698,160.604,160.1074,160.604,11688.0
2020-04-17 12:15:00,168.26,168.65,168.19,168.65,2400.0,160.6708,161.0432,160.604,161.0432,2400.0
2020-04-17 12:20:00,168.66,168.66,168.42,168.42,2163.0,161.0528,161.0528,160.8236,160.8236,2163.0
2020-04-17 12:25:00,168.41,168.54,168.3,168.46,4650.0,160.8141,160.9382,160.709,160.8618,4650.0
2020-04-17 12:30:00,168.35,168.74,168.35,168.59,2400.0,160.7568,161.1292,160.7568,160.9859,2400.0
2020-04-17 12:35:00,168.55,169.14,168.55,169.11,3894.0,160.9477,161.5111,160.9477,161.4825,3894.0
2020-04-17 12:40:00,169.0,169.56,169.0,169.49,6900.0,161.3774,161.9122,161.3774,161.8453,6900.0
2020-04-17 12:45:00,169.53,169.92,169.48,169.92,3000.0,161.8835,162.2559,161.8358,162.2559,3000.0
2020-04-17 12:50:00,169.75,170.04,169.75,169.88,8445.0,162.0936,162.3705,162.0936,162.2178,8445.0
2020-04-17 12:55:00,169.94,169.95,169.57,169.66,17232.0,162.275,162.2846,161.9217,162.0077,17232.0
2020-04-17 13:00:00,169.78,170.02,169.7,169.74,6966.0,162.1223,162.3514,162.0459,162.0841,6966.0
2020-04-17 13:05:00,169.65,170.22,169.65,170.22,11208.0,161.9981,162.5424,161.9981,162.5424,11208.0
2020-04-17 13:10:00,170.12,170.13,169.93,170.12,5427.0,162.4469,162.4565,162.2655,162.4469,5427.0
2020-04-17 13:15:00,170.22,170.41,170.03,170.4,6552.0,162.5424,162.7238,162.361,162.7143,6552.0
2020-04-17 13:20:00,170.36,170.6,170.24,170.46,18852.0,162.6761,162.9053,162.5615,162.7716,18852.0
2020-04-17 13:25:00,170.53,170.7,169.79,169.79,6822.0,162.8384,163.0008,162.1318,162.1318,6822.0
2020-04-17 13:30:00,169.66,170.05,169.66,170.05,1728.0,162.0077,162.3801,162.0077,162.3801,1728.0
2020-04-17 13:35:00,169.82,170.26,169.47,170.26,5157.0,162.1605,162.5806,161.8262,162.5806,5157.0
2020-04-17 13:40:00,170.1,170.11,169.18,169.35,12600.0,162.4278,162.4374,161.5493,161.7117,12600.0
2020-04-17 13:45:00,169.28,169.28,168.28,168.45,7350.0,161.6448,161.6448,160.6899,160.8522,7350.0
2020-04-17 13:50:00,168.75,169.2,168.63,168.92,7785.0,161.1387,161.5684,161.0241,161.3011,7785.0
2020-04-17 13:55:00,168.76,169.59,168.76,169.59,6963.0,161.1483,161.9408,161.1483,161.9408,6963.0
2020-04-17 14:00:00,169.55,169.58,168.89,168.89,7341.0,161.9026,161.9313,161.2724,161.2724,7341.0
2020-04-17 14:05:00,168.88,169.12,168.88,169.08,6825.0,161.2629,161.492,161.2629,161.4538,6825.0
2020-04-17 14:10:00,168.94,168.94,168.63,168.74,3300.0,161.3201,161.3201,161.0241,161.1292,3300.0
2020-04-17 14:15:00,168.87,169.09,168.64,169.09,4980.0,161.2533,161.4634,161.0337,161.4634,4980.0
2020-04-17 14:20:00,169.12,169.24,168.9,168.92,5400.0,161.492,161.6066,161.282,161.3011,5400.0
2020-04-17 14:25:00,168.92,169.13,168.92,169.09,3060.0,161.3011,161.5016,161.3011,161.4634,3060.0
2020-04-17 14:30:00,168.92,168.92,168.81,168.89,4395.0,161.3011,161.3011,161.196,161.2724,4395.0
2020-04-17 14:35:00,168.96,168.97,168.48,168.74,7245.0,161.3392,161.3488,160.8809,161.1292,7245.0
2020-04-17 14:40:00,168.74,168.85,168.08,168.49,7797.0,161.1292,161.2342,160.4989,160.8904,7797.0
2020-04-17 14:45:00,168.47,168.67,168.35,168.67,3474.0,160.8713,161.0623,160.7568,161.0623,3474.0
2020-04-17 14:50:00,168.59,168.59,168.28,168.28,3300.0,160.9859,160.9859,160.6899,160.6899,3300.0
2020-04-17 14:55:00,168.27,168.69,168.27,168.69,7293.0,160.6804,161.0814,160.6804,161.0814,7293.0
2020-04-17 15:00:00,168.53,168.78,168.4,168.46,16008.0,160.9286,161.1674,160.8045,160.8618,16008.0
2020-04-17 15:05:00,168.67,169.05,168.59,168.87,5550.0,161.0623,161.4252,160.9859,161.2533,5550.0
2020-04-17 15:10:00,168.96,169.35,168.92,169.25,7200.0,161.3392,161.7117,161.3011,161.6162,7200.0
2020-04-17 15:15:00,169.13,169.44,169.13,169.33,8355.0,161.5016,161.7976,161.5016,161.6926,8355.0
2020-04-17 15:20:00,169.48,170.0,169.44,169.7,19257.0,161.8358,162.3323,161.7976,162.0459,19257.0
2020-04-17 15:25:00,169.76,169.95,169.65,169.87,9075.0,162.1032,162.2846,161.9981,162.2082,9075.0
2020-04-17 15:30:00,169.95,170.45,169.94,170.26,36333.0,162.2846,162.762,162.275,162.5806,36333.0
2020-04-17 15:35:00,170.39,171.02,170.3,171.02,22641.0,162.7047,163.3063,162.6188,163.3063,22641.0
2020-04-17 15:40:00,170.9,171.1,170.55,170.66,28659.0,163.1917,163.3827,162.8575,162.9626,28659.0
2020-04-17 15:45:00,170.63,171.75,170.63,171.71,43680.0,162.9339,164.0034,162.9339,163.9652,43680.0
2020-04-17 15:50:00,171.79,172.69,171.7,171.7,58881.0,164.0416,164.901,163.9557,163.9557,58881.0
2020-04-17 15:55:00,171.76,172.13,171.25,171.53,116679.0,164.013,164.3663,163.526,163.7933,116679.0
2020-04-20 09:30:00,168.94,168.94,167.56,167.65,22710.0,161.3201,161.3201,160.0024,160.0883,22710.0
2020-04-20 09:35:00,167.95,169.16,167.57,168.67,8808.0,160.3748,161.5302,160.0119,161.0623,8808.0
2020-04-20 09:40:00,168.67,168.92,168.08,168.33,11133.0,161.0623,161.3011,160.4989,160.7377,11133.0
2020-04-20 09:45:00,168.5,169.85,168.34,169.85,3513.0,160.9,162.1891,160.7472,162.1891,3513.0
2020-04-20 09:50:00,169.02,169.2,168.81,169.13,2100.0,161.3965,161.5684,161.196,161.5016,2100.0
2020-04-20 09:55:00,169.56,169.56,169.17,169.25,3000.0,161.9122,161.9122,161.5398,161.6162,3000.0
2020-04-20 10:00:00,169.23,169.53,168.23,168.6,11868.0,161.5971,161.8835,160.6422,160.9955,11868.0
2020-04-20 10:05:00,169.03,169.16,168.55,168.55,3786.0,161.4061,161.5302,160.9477,160.9477,3786.0
2020-04-20 10:10:00,169.51,169.51,168.68,169.3,1791.0,161.8644,161.8644,161.0719,161.6639,1791.0
2020-04-20 10:15:00,168.7,169.41,168.7,169.41,3345.0,161.091,161.769,161.091,161.769,3345.0
2020-04-20 10:20:00,169.11,169.12,168.61,168.98,6603.0,161.4825,161.492,161.005,161.3583,6603.0
2020-04-20 10:25:00,168.75,169.33,168.75,169.33,2700.0,161.1387,161.6926,161.1387,161.6926,2700.0
2020-04-20 10:30:00,169.24,169.88,169.24,169.5,9621.0,161.6066,162.2178,161.6066,161.8549,9621.0
2020-04-20 10:35:00,169.65,170.0,169.22,169.22,7392.0,161.9981,162.3323,161.5875,161.5875,7392.0
2020-04-20 10:40:00,169.36,169.67,168.33,168.84,33645.0,161.7212,162.0172,160.7377,161.2247,33645.0
2020-04-20 10:45:00,169.14,169.87,169.14,169.87,6489.0,161.5111,162.2082,161.5111,162.2082,6489.0
2020-04-20 10:50:00,169.95,170.58,169.73,170.48,16296.0,162.2846,162.8862,162.0745,162.7907,16296.0
2020-04-20 10:55:00,170.46,170.87,170.33,170.83,6603.0,162.7716,163.1631,162.6475,163.1249,6603.0
2020-04-20 11:00:00,170.83,171.1,170.75,170.98,3048.0,163.1249,163.3827,163.0485,163.2681,3048.0
2020-04-20 11:05:00,171.05,171.17,170.79,170.87,4200.0,163.335,163.4496,163.0867,163.1631,4200.0
2020-04-20 11:10:00,171.05,171.41,170.93,170.93,9273.0,163.335,163.6787,163.2204,163.2204,9273.0
2020-04-20 11:15:00,170.89,170.89,170.61,170.78,3300.0,163.1822,163.1822,162.9148,163.0772,3300.0
2020-04-20 11:20:00,170.62,171.45,170.62,171.44,3615.0,162.9244,163.7169,162.9244,163.7074,3615.0
2020-04-20 11:25:00,171.24,171.43,171.0,171.33,13194.0,163.5164,163.6978,163.2872,163.6024,13194.0
2020-04-20 11:30:00,171.0,171.12,170.82,170.89,6480.0,163.2872,163.4018,163.1154,163.1822,6480.0
2020-04-20 11:35:00,170.9,171.64,170.9,171.4,8112.0,163.1917,163.8984,163.1917,163.6692,8112.0
2020-04-20 11:40:00,171.41,171.63,171.18,171.25,2835.0,163.6787,163.8888,163.4591,163.526,2835.0
2020-04-20 11:45:00,171.01,171.28,170.87,171.27,16476.0,163.2968,163.5546,163.1631,163.5451,16476.0
2020-04-20 11:50:00,171.28,171.53,171.05,171.05,13533.0,163.5546,163.7933,163.335,163.335,13533.0
2020-04-20 11:55:00,170.63,171.0,170.33,170.33,10512.0,162.9339,163.2872,162.6475,162.6475,10512.0
2020-04-20 12:00:00,170.52,170.52,168.72,169.42,9300.0,162.8289,162.8289,161.1101,161.7785,9300.0
2020-04-20 12:05:00,169.46,169.65,169.29,169.65,1800.0,161.8167,161.9981,161.6544,161.9981,1800.0
2020-04-20 12:10:00,169.85,169.85,169.12,169.12,4200.0,162.1891,162.1891,161.492,161.492,4200.0
2020-04-20 12:15:00,169.29,169.38,169.12,169.16,1800.0,161.6544,161.7403,161.492,161.5302,1800.0
2020-04-20 12:20:00,169.41,169.61,168.8,169.05,1500.0,161.769,161.9599,161.1865,161.4252,1500.0
2020-04-20 12:25:00,169.03,169.46,169.0,169.05,4500.0,161.4061,161.8167,161.3774,161.4252,4500.0
2020-04-20 12:30:00,168.87,168.98,168.75,168.8,6600.0,161.2533,161.3583,161.1387,161.1865,6600.0
2020-04-20 12:35:00,169.04,169.22,168.86,169.03,2991.0,161.4156,161.5875,161.2438,161.4061,2991.0
2020-04-20 12:40:00,169.02,169.02,168.3,168.41,5943.0,161.3965,161.3965,160.709,160.8141,5943.0
2020-04-20 12:45:00,168.53,168.81,168.43,168.69,2100.0,160.9286,161.196,160.8332,161.0814,2100.0
2020-04-20 12:50:00,168.75,168.83,168.61,168.71,5700.0,161.1387,161.2151,161.005,161.1005,5700.0
2020-04-20 12:55:00,168.67,168.74,168.61,168.63,1800.0,161.0623,161.1292,161.005,161.0241,1800.0
2020-04-20 13:00:00,168.51,168.51,168.0,168.13,2700.0,160.9095,160.9095,160.4225,160.5467,2700.0
2020-04-20 13:05:00,168.11,168.42,168.07,168.09,6600.0,160.5276,160.8236,160.4894,160.5085,6600.0
2020-04-20 13:10:00,168.1,168.29,167.78,167.83,3600.0,160.518,160.6995,160.2125,160.2602,3600.0
2020-04-20 13:15:00,167.55,167.65,167.5,167.6,4263.0,159.9928,160.0883,159.9451,160.0406,4263.0
2020-04-20 13:20:00,167.58,167.6,167.33,167.55,1950.0,160.0215,160.0406,159.7828,159.9928,1950.0
2020-04-20 13:25:00,167.6,167.78,167.36,167.78,4800.0,160.0406,160.2125,159.8114,160.2125,4800.0
2020-04-20 13:30:00,167.67,167.69,167.58,167.58,2304.0,160.1074,160.1265,160.0215,160.0215,2304.0
2020-04-20 13:35:00,167.59,167.59,167.36,167.56,2874.0,160.031,160.031,159.8114,160.0024,2874.0
2020-04-20 13:40:00,167.56,167.72,167.25,167.25,16713.0,160.0024,160.1552,159.7064,159.7064,16713.0
2020-04-20 13:45:00,167.39,167.59,167.36,167.36,1500.0,159.8401,160.031,159.8114,159.8114,1500.0
2020-04-20 13:50:00,167.62,167.76,167.49,167.76,2766.0,160.0597,160.1934,159.9355,160.1934,2766.0
2020-04-20 13:55:00,167.74,167.74,167.4,167.68,2400.0,160.1743,160.1743,159.8496,160.117,2400.0
2020-04-20 14:00:00,167.42,167.68,167.42,167.52,3009.0,159.8687,160.117,159.8687,159.9642,3009.0
2020-04-20 14:05:00,167.63,167.67,167.6,167.6,1368.0,160.0692,160.1074,160.0406,160.0406,1368.0
2020-04-20 14:10:00,167.51,167.51,166.94,166.96,2805.0,159.9546,159.9546,159.4104,159.4295,2805.0
2020-04-20 14:15:00,166.87,166.94,166.7,166.94,6000.0,159.3435,159.4104,159.1812,159.4104,6000.0
2020-04-20 14:20:00,166.78,166.78,166.19,166.25,6402.0,159.2576,159.2576,158.6942,158.7515,6402.0
2020-04-20 14:25:00,166.27,166.59,165.7,165.7,9228.0,158.7706,159.0761,158.2263,158.2263,9228.0
2020-04-20 14:30:00,166.12,166.5,165.91,166.1,5700.0,158.6273,158.9902,158.4268,158.6082,5700.0
2020-04-20 14:35:00,166.31,166.67,166.16,166.16,5700.0,158.8088,159.1525,158.6655,158.6655,5700.0
2020-04-20 14:40:00,166.22,166.5,165.92,166.25,6762.0,158.7228,158.9902,158.4364,158.7515,6762.0
2020-04-20 14:45:00,166.33,166.4,166.1,166.12,3600.0,158.8279,158.8947,158.6082,158.6273,3600.0
2020-04-20 14:50:00,166.14,166.37,165.81,165.85,4521.0,158.6464,158.8661,158.3313,158.3695,4521.0
2020-04-20 14:55:00,165.87,165.87,164.67,164.67,24858.0,158.3886,158.3886,157.2427,157.2427,24858.0
2020-04-20 15:00:00,164.85,165.72,164.84,165.02,17961.0,157.4146,158.2454,157.4051,157.577,17961.0
2020-04-20 15:05:00,164.92,164.92,164.31,164.79,6600.0,157.4815,157.4815,156.899,157.3573,6600.0
2020-04-20 15:10:00,164.88,165.08,164.58,164.8,8400.0,157.4433,157.6342,157.1568,157.3669,8400.0
2020-04-20 15:15:00,164.79,165.27,164.64,164.69,6600.0,157.3573,157.8157,157.2141,157.2618,6600.0
2020-04-20 15:20:00,164.42,165.08,164.41,165.0,28608.0,157.004,157.6342,156.9945,157.5579,28608.0
2020-04-20 15:25:00,165.11,165.33,164.92,165.33,6729.0,157.6629,157.873,157.4815,157.873,6729.0
2020-04-20 15:30:00,165.34,166.57,165.3,166.53,17334.0,157.8825,159.057,157.8443,159.0188,17334.0
2020-04-20 15:35:00,166.39,166.49,165.81,165.91,39510.0,158.8852,158.9807,158.3313,158.4268,39510.0
2020-04-20 15:40:00,165.98,166.33,165.84,166.33,19509.0,158.4937,158.8279,158.36,158.8279,19509.0
2020-04-20 15:45:00,166.5,166.62,166.13,166.38,22020.0,158.9902,159.1048,158.6369,158.8756,22020.0
2020-04-20 15:50:00,165.94,166.69,164.82,166.41,144012.0,158.4555,159.1716,157.386,158.9043,144012.0
2020-04-20 15:55:00,166.07,166.38,165.11,165.29,130074.0,158.5796,158.8756,157.6629,157.8348,130074.0
2020-04-21 09:30:00,162.8,163.15,162.06,163.03,27057.0,155.4571,155.7913,154.7505,155.6767,27057.0
2020-04-21 09:35:00,162.68,162.87,161.35,161.37,7800.0,155.3425,155.5239,154.0725,154.0916,7800.0
2020-04-21 09:40:00,162.07,162.07,162.07,162.07,312.0,154.76,154.76,154.76,154.76,312.0
2020-04-21 09:45:00,162.19,162.71,162.18,162.67,4200.0,154.8746,155.3711,154.8651,155.333,4200.0
2020-04-21 09:50:00,162.73,163.39,162.73,163.39,2466.0,155.3902,156.0205,155.3902,156.0205,2466.0
2020-04-21 09:55:00,163.82,163.86,163.76,163.76,900.0,156.4311,156.4693,156.3738,156.3738,900.0
2020-04-21 10:00:00,164.07,164.07,164.07,164.07,300.0,156.6698,156.6698,156.6698,156.6698,300.0
2020-04-21 10:05:00,164.05,164.05,163.53,163.89,8100.0,156.6507,156.6507,156.1542,156.4979,8100.0
2020-04-21 10:10:00,163.91,164.3,163.09,163.95,11457.0,156.517,156.8894,155.734,156.5552,11457.0
2020-04-21 10:15:00,163.92,163.92,163.56,163.73,7485.0,156.5266,156.5266,156.1828,156.3451,7485.0
2020-04-21 10:20:00,163.68,163.85,163.4,163.62,7860.0,156.2974,156.4597,156.03,156.2401,7860.0
2020-04-21 10:25:00,163.42,163.78,163.42,163.78,2916.0,156.0491,156.3929,156.0491,156.3929,2916.0
2020-04-21 10:30:00,163.67,163.67,163.11,163.17,8805.0,156.2878,156.2878,155.7531,155.8104,8805.0
2020-04-21 10:35:00,163.26,163.3,162.6,162.62,9000.0,155.8963,155.9345,155.2661,155.2852,9000.0
2020-04-21 10:40:00,162.54,162.75,162.2,162.75,8700.0,155.2088,155.4093,154.8841,155.4093,8700.0
2020-04-21 10:45:00,162.84,162.84,162.04,162.14,2700.0,155.4953,155.4953,154.7314,154.8269,2700.0
2020-04-21 10:50:00,162.42,162.62,162.23,162.33,3960.0,155.0942,155.2852,154.9128,155.0083,3960.0
2020-04-21 10:55:00,162.48,162.56,161.69,162.13,4320.0,155.1515,155.2279,154.3972,154.8173,4320.0
2020-04-21 11:00:00,161.94,162.13,161.76,161.84,10920.0,154.6359,154.8173,154.464,154.5404,10920.0
2020-04-21 11:05:00,161.7,161.77,160.82,160.95,21207.0,154.4067,154.4735,153.5664,153.6905,21207.0
2020-04-21 11:10:00,160.74,160.89,160.54,160.58,4551.0,153.49,153.6332,153.299,153.3372,4551.0
2020-04-21 11:15:00,160.56,160.56,160.33,160.47,8100.0,153.3181,153.3181,153.0985,153.2322,8100.0
2020-04-21 11:20:00,160.63,161.05,160.49,161.05,4200.0,153.385,153.786,153.2513,153.786,4200.0
2020-04-21 11:25:00,160.77,160.77,160.0,160.16,6366.0,153.5186,153.5186,152.7834,152.9362,6366.0
2020-04-21 11:30:00,160.52,160.53,160.52,160.52,465.0,153.2799,153.2895,153.2799,153.2799,465.0
2020-04-21 11:35:00,160.06,160.26,159.92,160.26,2700.0,152.8407,153.0317,152.707,153.0317,2700.0
2020-04-21 11:40:00,160.02,160.35,159.87,160.35,3204.0,152.8025,153.1176,152.6592,153.1176,3204.0
2020-04-21 11:45:00,160.19,160.68,160.19,160.66,3000.0,152.9648,153.4327,152.9648,153.4136,3000.0
2020-04-21 11:50:00,160.5,160.92,160.5,160.92,900.0,153.2608,153.6619,153.2608,153.6619,900.0
2020-04-21 11:55:00,161.01,161.78,160.83,161.59,19044.0,153.7478,154.4831,153.5759,154.3017,19044.0
2020-04-21 12:00:00,161.59,162.06,161.59,161.91,3120.0,154.3017,154.7505,154.3017,154.6072,3120.0
2020-04-21 12:05:00,161.98,162.07,161.89,161.9,4200.0,154.6741,154.76,154.5881,154.5977,4200.0
2020-04-21 12:10:00,161.87,162.48,161.87,162.36,11622.0,154.569,155.1515,154.569,155.0369,11622.0
2020-04-21 12:15:00,162.54,162.63,162.43,162.51,2700.0,155.2088,155.2948,155.1038,155.1802,2700.0
2020-04-21 12:20:00,162.28,162.28,161.92,161.92,1209.0,154.9605,154.9605,154.6168,154.6168,1209.0
2020-04-21 12:25:00,161.94,162.17,161.83,161.83,3708.0,154.6359,154.8555,154.5308,154.5308,3708.0
2020-04-21 12:30:00,161.77,161.82,161.59,161.65,16674.0,154.4735,154.5213,154.3017,154.359,16674.0
2020-04-21 12:35:00,161.65,161.65,161.65,161.65,0.0,154.359,154.359,154.359,154.359,0.0
2020-04-21 12:40:00,161.74,161.79,161.65,161.65,2100.0,154.4449,154.4926,154.359,154.359,2100.0
2020-04-21 12:45:00,161.74,161.93,161.61,161.67,2649.0,154.4449,154.6263,154.3208,154.3781,2649.0
2020-04-21 12:50:00,161.87,162.0,161.87,162.0,672.0,154.569,154.6932,154.569,154.6932,672.0
2020-04-21 12:55:00,162.03,162.03,161.64,161.75,3156.0,154.7218,154.7218,154.3494,154.4544,3156.0
2020-04-21 13:00:00,161.72,162.03,161.72,162.03,2100.0,154.4258,154.7218,154.4258,154.7218,2100.0
2020-04-21 13:05:00,161.91,161.91,161.54,161.71,2121.0,154.6072,154.6072,154.2539,154.4162,2121.0
2020-04-21 13:10:00,161.77,162.08,161.67,161.75,9747.0,154.4735,154.7696,154.3781,154.4544,9747.0
2020-04-21 13:15:00,161.82,161.82,161.82,161.82,300.0,154.5213,154.5213,154.5213,154.5213,300.0
2020-04-21 13:20:00,162.17,162.47,162.1,162.27,16269.0,154.8555,155.142,154.7887,154.951,16269.0
2020-04-21 13:25:00,162.15,162.3,162.03,162.3,1800.0,154.8364,154.9796,154.7218,154.9796,1800.0
2020-04-21 13:30:00,162.31,162.31,162.31,162.31,300.0,154.9892,154.9892,154.9892,154.9892,300.0
2020-04-21 13:35:00,162.39,162.5,162.17,162.36,5997.0,155.0656,155.1706,154.8555,155.0369,5997.0
2020-04-21 13:40:00,162.42,162.42,162.42,162.42,495.0,155.0942,155.0942,155.0942,155.0942,495.0
2020-04-21 13:45:00,162.21,162.37,161.76,161.76,1500.0,154.8937,155.0465,154.464,154.464,1500.0
2020-04-21 13:50:00,162.05,162.08,162.04,162.08,1500.0,154.7409,154.7696,154.7314,154.7696,1500.0
2020-04-21 13:55:00,162.08,162.08,161.87,162.06,1500.0,154.7696,154.7696,154.569,154.7505,1500.0
2020-04-21 14:00:00,161.97,162.17,161.83,162.15,3600.0,154.6645,154.8555,154.5308,154.8364,3600.0
2020-04-21 14:05:00,161.98,162.34,161.85,162.27,1500.0,154.6741,155.0178,154.5499,154.951,1500.0
2020-04-21 14:10:00,162.58,162.58,162.21,162.25,3918.0,155.247,155.247,154.8937,154.9319,3918.0
2020-04-21 14:15:00,162.32,162.32,161.9,161.9,2100.0,154.9987,154.9987,154.5977,154.5977,2100.0
2020-04-21 14:20:00,161.9,162.56,161.86,162.42,3921.0,154.5977,155.2279,154.5595,155.0942,3921.0
2020-04-21 14:25:00,162.3,162.74,162.13,162.16,2400.0,154.9796,155.3998,154.8173,154.846,2400.0
2020-04-21 14:30:00,162.35,162.35,161.89,162.09,3306.0,155.0274,155.0274,154.5881,154.7791,3306.0
2020-04-21 14:35:00,161.9,162.16,161.68,161.68,3615.0,154.5977,154.846,154.3876,154.3876,3615.0
2020-04-21 14:40:00,161.68,161.68,161.4,161.55,2949.0,154.3876,154.3876,154.1202,154.2635,2949.0
2020-04-21 14:45:00,161.55,161.55,161.38,161.47,1200.0,154.2635,154.2635,154.1011,154.1871,1200.0
2020-04-21 14:50:00,161.31,161.62,161.09,161.44,8688.0,154.0343,154.3303,153.8242,154.1584,8688.0
2020-04-21 14:55:00,161.37,161.62,161.23,161.62,4995.0,154.0916,154.3303,153.9579,154.3303,4995.0
2020-04-21 15:00:00,161.49,161.92,161.49,161.82,4320.0,154.2062,154.6168,154.2062,154.5213,4320.0
2020-04-21 15:05:00,161.78,161.79,160.89,161.48,5706.0,154.4831,154.4926,153.6332,154.1966,5706.0
2020-04-21 15:10:00,161.72,162.07,161.5,162.07,8400.0,154.4258,154.76,154.2157,154.76,8400.0
2020-04-21 15:15:00,161.94,162.34,161.94,162.34,8871.0,154.6359,155.0178,154.6359,155.0178,8871.0
2020-04-21 15:20:00,162.45,162.54,162.45,162.47,3207.0,155.1229,155.2088,155.1229,155.142,3207.0
2020-04-21 15:25:00,162.2,162.3,161.95,162.28,8460.0,154.8841,154.9796,154.6454,154.9605,8460.0
2020-04-21 15:30:00,162.11,162.2,161.72,162.11,5400.0,154.7982,154.8841,154.4258,154.7982,5400.0
2020-04-21 15:35:00,162.14,162.66,162.13,162.14,5850.0,154.8269,155.3234,154.8173,154.8269,5850.0
2020-04-21 15:40:00,162.09,162.46,162.09,162.29,11301.0,154.7791,155.1324,154.7791,154.9701,11301.0
2020-04-21 15:45:00,162.31,162.31,161.79,161.79,6642.0,154.9892,154.9892,154.4926,154.4926,6642.0
2020-04-21 15:50:00,161.19,161.77,161.18,161.56,22767.0,153.9197,154.4735,153.9102,154.273,22767.0
2020-04-21 15:55:00,161.74,162.2,161.6,161.75,31488.0,154.4449,154.8841,154.3112,154.4544,31488.0
2020-04-22 09:30:00,164.89,167.08,164.89,165.84,46263.0,157.4528,159.544,157.4528,158.36,46263.0
2020-04-22 09:35:00,166.13,167.6,165.35,165.76,16299.0,158.6369,160.0406,157.8921,158.2836,16299.0
2020-04-22 09:40:00,166.29,166.88,165.74,166.55,5100.0,158.7897,159.3531,158.2645,159.0379,5100.0
2020-04-22 09:45:00,166.5,166.5,165.67,166.06,38283.0,158.9902,158.9902,158.1976,158.57,38283.0
2020-04-22 09:50:00,166.23,166.61,165.45,165.45,4506.0,158.7324,159.0952,157.9876,157.9876,4506.0
2020-04-22 09:55:00,165.53,165.75,165.36,165.54,2097.0,158.064,158.274,157.9016,158.0735,2097.0
2020-04-22 10:00:00,165.43,165.78,165.17,165.5,8082.0,157.9685,158.3027,157.7202,158.0353,8082.0
2020-04-22 10:05:00,165.48,165.83,165.4,165.41,5235.0,158.0162,158.3504,157.9398,157.9494,5235.0
2020-04-22 10:10:00,165.58,165.9,164.96,164.96,11307.0,158.1117,158.4173,157.5197,157.5197,11307.0
2020-04-22 10:15:00,165.33,165.64,165.16,165.16,2100.0,157.873,158.169,157.7106,157.7106,2100.0
2020-04-22 10:20:00,165.66,166.22,165.6,166.22,4089.0,158.1881,158.7228,158.1308,158.7228,4089.0
2020-04-22 10:25:00,166.06,166.11,165.68,165.85,2871.0,158.57,158.6178,158.2072,158.3695,2871.0
2020-04-22 10:30:00,166.01,166.06,165.71,165.98,8538.0,158.5223,158.57,158.2358,158.4937,8538.0
2020-04-22 10:35:00,166.04,166.33,166.04,166.19,3000.0,158.551,158.8279,158.551,158.6942,3000.0
2020-04-22 10:40:00,166.16,166.33,165.95,165.95,7014.0,158.6655,158.8279,158.465,158.465,7014.0
2020-04-22 10:45:00,166.01,166.01,165.8,165.8,2100.0,158.5223,158.5223,158.3218,158.3218,2100.0
2020-04-22 10:50:00,165.89,165.89,165.01,165.2,3861.0,158.4077,158.4077,157.5674,157.7488,3861.0
2020-04-22 10:55:00,165.33,165.44,165.33,165.44,1503.0,157.873,157.978,157.873,157.978,1503.0
2020-04-22 11:00:00,165.59,165.77,165.45,165.52,4800.0,158.1212,158.2931,157.9876,158.0544,4800.0
2020-04-22 11:05:00,165.43,165.43,165.24,165.24,1800.0,157.9685,157.9685,157.787,157.787,1800.0
2020-04-22 11:10:00,165.21,165.26,165.21,165.26,900.0,157.7584,157.8061,157.7584,157.8061,900.0
2020-04-22 11:15:00,165.39,165.64,165.39,165.46,1500.0,157.9303,158.169,157.9303,157.9971,1500.0
2020-04-22 11:20:00,165.71,165.71,165.54,165.67,1926.0,158.2358,158.2358,158.0735,158.1976,1926.0
2020-04-22 11:25:00,165.72,165.78,165.6,165.6,2400.0,158.2454,158.3027,158.1308,158.1308,2400.0
2020-04-22 11:30:00,165.85,166.15,165.85,166.08,3942.0,158.3695,158.656,158.3695,158.5891,3942.0
2020-04-22 11:35:00,165.93,165.97,165.8,165.81,4455.0,158.4459,158.4841,158.3218,158.3313,4455.0
2020-04-22 11:40:00,165.71,166.0,165.71,165.84,2979.0,158.2358,158.5128,158.2358,158.36,2979.0
2020-04-22 11:45:00,166.02,166.02,165.76,165.76,23544.0,158.5319,158.5319,158.2836,158.2836,23544.0
2020-04-22 11:50:00,165.95,166.07,165.95,166.07,3309.0,158.465,158.5796,158.465,158.5796,3309.0
2020-04-22 11:55:00,166.0,166.19,165.96,165.96,2205.0,158.5128,158.6942,158.4746,158.4746,2205.0
2020-04-22 12:00:00,166.16,166.47,166.16,166.29,4851.0,158.6655,158.9616,158.6655,158.7897,4851.0
2020-04-22 12:05:00,166.26,166.36,166.09,166.09,6603.0,158.761,158.8565,158.5987,158.5987,6603.0
2020-04-22 12:10:00,166.01,166.22,166.01,166.22,2109.0,158.5223,158.7228,158.5223,158.7228,2109.0
2020-04-22 12:15:00,166.28,166.41,166.28,166.41,2196.0,158.7801,158.9043,158.7801,158.9043,2196.0
2020-04-22 12:20:00,166.46,166.96,166.41,166.96,6030.0,158.952,159.4295,158.9043,159.4295,6030.0
2020-04-22 12:25:00,167.08,167.16,166.91,166.98,4263.0,159.544,159.6204,159.3817,159.4486,4263.0
2020-04-22 12:30:00,166.99,167.0,166.67,166.67,8631.0,159.4581,159.4677,159.1525,159.1525,8631.0
2020-04-22 12:35:00,166.59,166.79,166.59,166.79,1935.0,159.0761,159.2671,159.0761,159.2671,1935.0
2020-04-22 12:40:00,166.99,166.99,166.92,166.94,1500.0,159.4581,159.4581,159.3913,159.4104,1500.0
2020-04-22 12:45:00,166.86,166.99,166.85,166.99,1800.0,159.334,159.4581,159.3244,159.4581,1800.0
2020-04-22 12:50:00,166.88,166.88,166.18,166.18,4578.0,159.3531,159.3531,158.6846,158.6846,4578.0
2020-04-22 12:55:00,166.39,166.55,166.32,166.32,4848.0,158.8852,159.0379,158.8183,158.8183,4848.0
2020-04-22 13:00:00,166.33,166.41,166.18,166.19,3150.0,158.8279,158.9043,158.6846,158.6942,3150.0
2020-04-22 13:05:00,166.12,166.16,166.12,166.16,630.0,158.6273,158.6655,158.6273,158.6655,630.0
2020-04-22 13:10:00,166.31,166.38,166.31,166.38,900.0,158.8088,158.8756,158.8088,158.8756,900.0
2020-04-22 13:15:00,166.44,166.58,166.35,166.54,3231.0,158.9329,159.0666,158.847,159.0284,3231.0
2020-04-22 13:20:00,166.59,166.61,166.49,166.58,2769.0,159.0761,159.0952,158.9807,159.0666,2769.0
2020-04-22 13:25:00,166.6,166.66,166.52,166.6,3300.0,159.0857,159.143,159.0093,159.0857,3300.0
2020-04-22 13:30:00,166.71,166.75,166.71,166.75,600.0,159.1907,159.2289,159.1907,159.2289,600.0
2020-04-22 13:35:00,166.59,166.85,166.59,166.77,2100.0,159.0761,159.3244,159.0761,159.248,2100.0
2020-04-22 13:40:00,166.6,167.16,166.6,167.16,3423.0,159.0857,159.6204,159.0857,159.6204,3423.0
2020-04-22 13:45:00,166.93,167.03,166.68,166.69,13125.0,159.4008,159.4963,159.1621,159.1716,13125.0
2020-04-22 13:50:00,166.69,166.78,166.58,166.74,5100.0,159.1716,159.2576,159.0666,159.2194,5100.0
2020-04-22 13:55:00,166.62,166.89,166.62,166.89,900.0,159.1048,159.3626,159.1048,159.3626,900.0
2020-04-22 14:00:00,166.9,167.0,166.66,166.87,4200.0,159.3722,159.4677,159.143,159.3435,4200.0
2020-04-22 14:05:00,166.69,166.71,166.69,166.7,1500.0,159.1716,159.1907,159.1716,159.1812,1500.0
2020-04-22 14:10:00,166.69,166.69,166.54,166.54,7200.0,159.1716,159.1716,159.0284,159.0284,7200.0
2020-04-22 14:15:00,166.5,166.67,166.49,166.61,10890.0,158.9902,159.1525,158.9807,159.0952,10890.0
2020-04-22 14:20:00,166.68,167.15,166.68,167.03,2955.0,159.1621,159.6109,159.1621,159.4963,2955.0
2020-04-22 14:25:00,167.15,167.17,166.94,166.94,2688.0,159.6109,159.63,159.4104,159.4104,2688.0
2020-04-22 14:30:00,167.0,167.04,166.83,166.85,14289.0,159.4677,159.5058,159.3053,159.3244,14289.0
2020-04-22 14:35:00,167.06,167.2,167.0,167.2,7473.0,159.5249,159.6586,159.4677,159.6586,7473.0
2020-04-22 14:40:00,167.13,167.26,167.08,167.21,6702.0,159.5918,159.7159,159.544,159.6682,6702.0
2020-04-22 14:45:00,167.21,167.49,167.21,167.39,5994.0,159.6682,159.9355,159.6682,159.8401,5994.0
2020-04-22 14:50:00,167.54,167.79,167.35,167.52,7812.0,159.9833,160.222,159.8019,159.9642,7812.0
2020-04-22 14:55:00,167.5,167.92,167.5,167.6,3600.0,159.9451,160.3462,159.9451,160.0406,3600.0
2020-04-22 15:00:00,167.83,167.89,167.49,167.76,6600.0,160.2602,160.3175,159.9355,160.1934,6600.0
2020-04-22 15:05:00,167.89,167.89,167.64,167.65,4866.0,160.3175,160.3175,160.0788,160.0883,4866.0
2020-04-22 15:10:00,167.72,167.72,167.37,167.37,1830.0,160.1552,160.1552,159.821,159.821,1830.0
2020-04-22 15:15:00,167.39,167.63,167.38,167.63,3600.0,159.8401,160.0692,159.8305,160.0692,3600.0
2020-04-22 15:20:00,167.63,167.95,167.49,167.8,3990.0,160.0692,160.3748,159.9355,160.2316,3990.0
2020-04-22 15:25:00,167.77,167.94,167.66,167.66,7674.0,160.2029,160.3653,160.0979,160.0979,7674.0
2020-04-22 15:30:00,167.68,167.86,167.44,167.63,17514.0,160.117,160.2889,159.8878,160.0692,17514.0
2020-04-22 15:35:00,167.76,167.93,167.51,167.92,4500.0,160.1934,160.3557,159.9546,160.3462,4500.0
2020-04-22 15:40:00,167.99,168.02,167.69,167.83,9174.0,160.413,160.4416,160.1265,160.2602,9174.0
2020-04-22 15:45:00,167.8,167.9,167.57,167.9,21150.0,160.2316,160.3271,160.0119,160.3271,21150.0
2020-04-22 15:50:00,167.98,168.17,167.38,167.45,18738.0,160.4034,160.5849,159.8305,159.8974,18738.0
2020-04-22 15:55:00,167.2,167.27,166.37,166.49,42453.0,159.6586,159.7255,158.8661,158.9807,42453.0
2020-04-23 09:30:00,166.81,168.85,166.46,168.85,15591.0,159.2862,161.2342,158.952,161.2342,15591.0
2020-04-23 09:35:00,168.18,169.44,168.11,169.44,8280.0,160.5944,161.7976,160.5276,161.7976,8280.0
2020-04-23 09:40:00,168.98,169.43,168.98,169.09,1800.0,161.3583,161.788,161.3583,161.4634,1800.0
2020-04-23 09:45:00,169.02,169.33,169.02,169.33,600.0,161.3965,161.6926,161.3965,161.6926,600.0
2020-04-23 09:50:00,169.03,169.03,167.53,167.53,5442.0,161.4061,161.4061,159.9737,159.9737,5442.0
2020-04-23 09:55:00,167.88,168.33,167.88,167.98,4080.0,160.308,160.7377,160.308,160.4034,4080.0
2020-04-23 10:00:00,168.57,168.57,167.49,168.07,4974.0,160.9668,160.9668,159.9355,160.4894,4974.0
2020-04-23 10:05:00,168.35,168.35,168.27,168.27,600.0,160.7568,160.7568,160.6804,160.6804,600.0
2020-04-23 10:10:00,168.0,168.0,167.67,167.68,3132.0,160.4225,160.4225,160.1074,160.117,3132.0
2020-04-23 10:15:00,167.9,168.21,167.89,168.21,1626.0,160.3271,160.6231,160.3175,160.6231,1626.0
2020-04-23 10:20:00,168.42,168.77,168.27,168.27,3702.0,160.8236,161.1578,160.6804,160.6804,3702.0
2020-04-23 10:25:00,168.27,168.29,167.46,167.82,5487.0,160.6804,160.6995,159.9069,160.2507,5487.0
2020-04-23 10:30:00,167.91,168.11,167.74,168.11,5406.0,160.3366,160.5276,160.1743,160.5276,5406.0
2020-04-23 10:35:00,168.64,168.64,168.64,168.64,300.0,161.0337,161.0337,161.0337,161.0337,300.0
2020-04-23 10:40:00,168.75,169.56,168.69,169.38,10161.0,161.1387,161.9122,161.0814,161.7403,10161.0
2020-04-23 10:45:00,169.27,169.41,168.93,168.98,5301.0,161.6353,161.769,161.3106,161.3583,5301.0
2020-04-23 10:50:00,168.65,168.9,168.53,168.65,2100.0,161.0432,161.282,160.9286,161.0432,2100.0
2020-04-23 10:55:00,168.91,169.09,168.72,169.06,4809.0,161.2915,161.4634,161.1101,161.4347,4809.0
2020-04-23 11:00:00,168.69,168.8,168.48,168.8,11718.0,161.0814,161.1865,160.8809,161.1865,11718.0
2020-04-23 11:05:00,169.11,169.11,168.89,169.07,4083.0,161.4825,161.4825,161.2724,161.4443,4083.0
2020-04-23 11:10:00,169.07,169.48,169.07,169.19,1821.0,161.4443,161.8358,161.4443,161.5589,1821.0
2020-04-23 11:15:00,168.85,169.03,168.74,168.81,6015.0,161.2342,161.4061,161.1292,161.196,6015.0
2020-04-23 11:20:00,168.86,168.89,168.69,168.89,1800.0,161.2438,161.2724,161.0814,161.2724,1800.0
2020-04-23 11:25:00,169.2,169.2,168.86,169.09,7311.0,161.5684,161.5684,161.2438,161.4634,7311.0
2020-04-23 11:30:00,169.01,169.01,168.55,168.55,900.0,161.387,161.387,160.9477,160.9477,900.0
2020-04-23 11:35:00,168.62,168.62,168.16,168.34,8124.0,161.0146,161.0146,160.5753,160.7472,8124.0
2020-04-23 11:40:00,168.46,168.6,168.27,168.51,7845.0,160.8618,160.9955,160.6804,160.9095,7845.0
2020-04-23 11:45:00,168.3,168.49,168.28,168.29,2100.0,160.709,160.8904,160.6899,160.6995,2100.0
2020-04-23 11:50:00,168.29,168.76,168.29,168.42,5757.0,160.6995,161.1483,160.6995,160.8236,5757.0
2020-04-23 11:55:00,168.66,168.9,168.61,168.73,3000.0,161.0528,161.282,161.005,161.1196,3000.0
2020-04-23 12:00:00,168.73,168.73,168.55,168.64,2700.0,161.1196,161.1196,160.9477,161.0337,2700.0
2020-04-23 12:05:00,168.55,168.79,168.55,168.74,3300.0,160.9477,161.1769,160.9477,161.1292,3300.0
2020-04-23 12:10:00,168.64,168.64,168.38,168.47,3012.0,161.0337,161.0337,160.7854,160.8713,3012.0
2020-04-23 12:15:00,168.52,168.6,168.44,168.54,1200.0,160.9191,160.9955,160.8427,160.9382,1200.0
2020-04-23 12:20:00,168.59,168.64,168.47,168.51,3000.0,160.9859,161.0337,160.8713,160.9095,3000.0
2020-04-23 12:25:00,168.5,168.55,168.49,168.49,1200.0,160.9,160.9477,160.8904,160.8904,1200.0
2020-04-23 12:30:00,168.52,168.55,168.48,168.55,3000.0,160.9191,160.9477,160.8809,160.9477,3000.0
2020-04-23 12:35:00,168.58,168.71,168.56,168.65,3945.0,160.9764,161.1005,160.9573,161.0432,3945.0
2020-04-23 12:40:00,168.69,168.78,167.84,167.97,4500.0,161.0814,161.1674,160.2698,160.3939,4500.0
2020-04-23 12:45:00,167.97,167.97,167.01,167.36,12300.0,160.3939,160.3939,159.4772,159.8114,12300.0
2020-04-23 12:50:00,167.34,167.34,166.32,166.69,13407.0,159.7923,159.7923,158.8183,159.1716,13407.0
2020-04-23 12:55:00,166.74,167.48,166.74,166.9,9423.0,159.2194,159.926,159.2194,159.3722,9423.0
2020-04-23 13:00:00,167.24,167.74,167.19,167.74,1800.0,159.6968,160.1743,159.6491,160.1743,1800.0
2020-04-23 13:05:00,167.68,167.78,167.27,167.57,3000.0,160.117,160.2125,159.7255,160.0119,3000.0
2020-04-23 13:10:00,167.59,168.05,167.59,168.05,1500.0,160.031,160.4703,160.031,160.4703,1500.0
2020-04-23 13:15:00,168.19,168.19,168.1,168.1,600.0,160.604,160.604,160.518,160.518,600.0
2020-04-23 13:20:00,167.46,167.46,166.93,167.2,2403.0,159.9069,159.9069,159.4008,159.6586,2403.0
2020-04-23 13:25:00,167.28,167.28,167.04,167.04,900.0,159.735,159.735,159.5058,159.5058,900.0
2020-04-23 13:30:00,167.42,167.42,167.42,167.42,300.0,159.8687,159.8687,159.8687,159.8687,300.0
2020-04-23 13:35:00,167.54,167.54,167.48,167.54,1338.0,159.9833,159.9833,159.926,159.9833,1338.0
2020-04-23 13:40:00,167.33,167.33,166.53,166.74,16194.0,159.7828,159.7828,159.0188,159.2194,16194.0
2020-04-23 13:45:00,166.84,167.18,166.84,166.92,1800.0,159.3149,159.6395,159.3149,159.3913,1800.0
2020-04-23 13:50:00,166.74,167.01,166.74,167.01,600.0,159.2194,159.4772,159.2194,159.4772,600.0
2020-04-23 13:55:00,166.67,166.93,166.38,166.93,4200.0,159.1525,159.4008,158.8756,159.4008,4200.0
2020-04-23 14:00:00,166.67,166.99,166.27,166.74,6000.0,159.1525,159.4581,158.7706,159.2194,6000.0
2020-04-23 14:05:00,166.78,166.95,166.68,166.78,1929.0,159.2576,159.4199,159.1621,159.2576,1929.0
2020-04-23 14:10:00,166.56,166.79,166.3,166.78,6609.0,159.0475,159.2671,158.7992,159.2576,6609.0
2020-04-23 14:15:00,167.0,167.26,166.98,167.21,7302.0,159.4677,159.7159,159.4486,159.6682,7302.0
2020-04-23 14:20:00,167.01,167.01,167.01,167.01,300.0,159.4772,159.4772,159.4772,159.4772,300.0
2020-04-23 14:25:00,167.47,167.58,167.38,167.58,4263.0,159.9165,160.0215,159.8305,160.0215,4263.0
2020-04-23 14:30:00,167.44,167.65,167.44,167.56,3018.0,159.8878,160.0883,159.8878,160.0024,3018.0
2020-04-23 14:35:00,167.35,167.4,167.34,167.36,4296.0,159.8019,159.8496,159.7923,159.8114,4296.0
2020-04-23 14:40:00,167.33,167.42,167.15,167.38,5400.0,159.7828,159.8687,159.6109,159.8305,5400.0
2020-04-23 14:45:00,167.19,167.32,166.94,166.94,3354.0,159.6491,159.7732,159.4104,159.4104,3354.0
2020-04-23 14:50:00,167.2,167.3,167.2,167.27,1500.0,159.6586,159.7541,159.6586,159.7255,1500.0
2020-04-23 14:55:00,167.43,167.74,167.24,167.54,4533.0,159.8783,160.1743,159.6968,159.9833,4533.0
2020-04-23 15:00:00,167.43,167.55,167.41,167.41,4500.0,159.8783,159.9928,159.8592,159.8592,4500.0
2020-04-23 15:05:00,167.14,167.37,167.12,167.13,4497.0,159.6013,159.821,159.5822,159.5918,4497.0
2020-04-23 15:10:00,166.95,167.07,166.51,166.66,7200.0,159.4199,159.5345,158.9998,159.143,7200.0
2020-04-23 15:15:00,166.81,166.96,166.52,166.61,7854.0,159.2862,159.4295,159.0093,159.0952,7854.0
2020-04-23 15:20:00,166.63,166.73,166.39,166.62,12600.0,159.1143,159.2098,158.8852,159.1048,12600.0
2020-04-23 15:25:00,166.53,166.71,166.47,166.56,4515.0,159.0188,159.1907,158.9616,159.0475,4515.0
2020-04-23 15:30:00,166.55,166.77,166.2,166.77,6459.0,159.0379,159.248,158.7037,159.248,6459.0
2020-04-23 15:35:00,166.51,166.53,166.29,166.3,1800.0,158.9998,159.0188,158.7897,158.7992,1800.0
2020-04-23 15:40:00,166.41,166.97,166.41,166.6,7500.0,158.9043,159.439,158.9043,159.0857,7500.0
2020-04-23 15:45:00,166.52,166.94,166.52,166.62,5394.0,159.0093,159.4104,159.0093,159.1048,5394.0
2020-04-23 15:50:00,166.76,166.77,165.96,166.13,11883.0,159.2385,159.248,158.4746,158.6369,11883.0
2020-04-23 15:55:00,166.2,166.66,165.88,166.34,48180.0,158.7037,159.143,158.3982,158.8374,48180.0
2020-04-24 09:30:00,167.2,168.11,166.81,168.07,13038.0,159.6586,160.5276,159.2862,160.4894,13038.0
2020-04-24 09:35:00,167.38,167.38,166.17,166.71,11373.0,159.8305,159.8305,158.6751,159.1907,11373.0
2020-04-24 09:40:00,166.33,166.33,166.33,166.33,300.0,158.8279,158.8279,158.8279,158.8279,300.0
2020-04-24 09:45:00,165.75,165.75,165.57,165.66,4908.0,158.274,158.274,158.1021,158.1881,4908.0
2020-04-24 09:50:00,165.8,165.8,165.8,165.8,318.0,158.3218,158.3218,158.3218,158.3218,318.0
2020-04-24 09:55:00,165.92,165.92,165.33,165.41,7158.0,158.4364,158.4364,157.873,157.9494,7158.0
2020-04-24 10:00:00,165.72,166.17,165.68,165.97,2100.0,158.2454,158.6751,158.2072,158.4841,2100.0
2020-04-24 10:05:00,165.9,165.9,165.09,165.09,1218.0,158.4173,158.4173,157.6438,157.6438,1218.0
2020-04-24 10:10:00,165.6,165.82,165.35,165.82,4500.0,158.1308,158.3409,157.8921,158.3409,4500.0
2020-04-24 10:15:00,166.14,166.14,166.14,166.14,609.0,158.6464,158.6464,158.6464,158.6464,609.0
2020-04-24 10:20:00,165.64,166.15,165.64,166.15,600.0,158.169,158.656,158.169,158.656,600.0
2020-04-24 10:25:00,166.26,166.33,165.57,165.57,2550.0,158.761,158.8279,158.1021,158.1021,2550.0
2020-04-24 10:30:00,166.03,166.63,166.03,166.63,900.0,158.5414,159.1143,158.5414,159.1143,900.0
2020-04-24 10:35:00,166.64,167.04,166.62,166.75,3777.0,159.1239,159.5058,159.1048,159.2289,3777.0
2020-04-24 10:40:00,167.01,167.62,166.62,166.62,4050.0,159.4772,160.0597,159.1048,159.1048,4050.0
2020-04-24 10:45:00,167.15,167.15,166.76,166.97,6750.0,159.6109,159.6109,159.2385,159.439,6750.0
2020-04-24 10:50:00,167.0,167.15,166.55,166.55,3660.0,159.4677,159.6109,159.0379,159.0379,3660.0
2020-04-24 10:55:00,166.8,166.8,165.09,165.68,28392.0,159.2767,159.2767,157.6438,158.2072,28392.0
2020-04-24 11:00:00,166.07,166.51,165.93,166.27,13200.0,158.5796,158.9998,158.4459,158.7706,13200.0
2020-04-24 11:05:00,166.04,166.16,165.49,165.49,10806.0,158.551,158.6655,158.0258,158.0258,10806.0
2020-04-24 11:10:00,165.49,165.49,164.86,164.86,4380.0,158.0258,158.0258,157.4242,157.4242,4380.0
2020-04-24 11:15:00,164.91,165.46,164.91,165.34,2700.0,157.4719,157.9971,157.4719,157.8825,2700.0
2020-04-24 11:20:00,165.5,165.5,165.5,165.5,300.0,158.0353,158.0353,158.0353,158.0353,300.0
2020-04-24 11:25:00,165.34,165.55,165.34,165.35,1812.0,157.8825,158.0831,157.8825,157.8921,1812.0
2020-04-24 11:30:00,165.48,165.48,164.93,164.93,3633.0,158.0162,158.0162,157.491,157.491,3633.0
2020-04-24 11:35:00,165.16,165.46,165.16,165.46,3105.0,157.7106,157.9971,157.7106,157.9971,3105.0
2020-04-24 11:40:00,165.31,165.56,165.18,165.41,3141.0,157.8539,158.0926,157.7297,157.9494,3141.0
2020-04-24 11:45:00,165.36,166.0,165.19,166.0,21138.0,157.9016,158.5128,157.7393,158.5128,21138.0
2020-04-24 11:50:00,165.97,165.97,165.77,165.88,10050.0,158.4841,158.4841,158.2931,158.3982,10050.0
2020-04-24 11:55:00,165.87,165.87,165.67,165.67,1200.0,158.3886,158.3886,158.1976,158.1976,1200.0
2020-04-24 12:00:00,165.72,166.04,165.72,166.01,1500.0,158.2454,158.551,158.2454,158.5223,1500.0
2020-04-24 12:05:00,166.11,166.44,166.08,166.44,4050.0,158.6178,158.9329,158.5891,158.9329,4050.0
2020-04-24 12:10:00,166.21,166.21,165.94,165.98,1650.0,158.7133,158.7133,158.4555,158.4937,1650.0
2020-04-24 12:15:00,165.98,165.98,165.98,165.98,0.0,158.4937,158.4937,158.4937,158.4937,0.0
2020-04-24 12:20:00,166.13,166.13,165.71,166.12,4185.0,158.6369,158.6369,158.2358,158.6273,4185.0
2020-04-24 12:25:00,166.12,166.12,166.12,166.12,0.0,158.6273,158.6273,158.6273,158.6273,0.0
2020-04-24 12:30:00,166.12,166.12,166.12,166.12,0.0,158.6273,158.6273,158.6273,158.6273,0.0
2020-04-24 12:35:00,166.27,166.57,166.16,166.57,1200.0,158.7706,159.057,158.6655,159.057,1200.0
2020-04-24 12:40:00,166.72,166.99,166.41,166.85,10425.0,159.2003,159.4581,158.9043,159.3244,10425.0
2020-04-24 12:45:00,167.07,167.27,166.89,166.89,1200.0,159.5345,159.7255,159.3626,159.3626,1200.0
2020-04-24 12:50:00,166.91,167.0,166.73,167.0,900.0,159.3817,159.4677,159.2098,159.4677,900.0
2020-04-24 12:55:00,166.71,167.11,166.71,167.11,2952.0,159.1907,159.5727,159.1907,159.5727,2952.0
2020-04-24 13:00:00,167.11,167.11,167.11,167.11,0.0,159.5727,159.5727,159.5727,159.5727,0.0
2020-04-24 13:05:00,167.0,167.07,167.0,167.0,1200.0,159.4677,159.5345,159.4677,159.4677,1200.0
2020-04-24 13:10:00,167.0,167.18,166.93,167.18,6933.0,159.4677,159.6395,159.4008,159.6395,6933.0
2020-04-24 13:15:00,167.19,167.21,167.14,167.14,900.0,159.6491,159.6682,159.6013,159.6013,900.0
2020-04-24 13:20:00,167.39,167.39,167.39,167.39,300.0,159.8401,159.8401,159.8401,159.8401,300.0
2020-04-24 13:25:00,167.28,167.33,167.28,167.33,600.0,159.735,159.7828,159.735,159.7828,600.0
2020-04-24 13:30:00,167.61,167.71,167.46,167.47,1755.0,160.0501,160.1456,159.9069,159.9165,1755.0
2020-04-24 13:35:00,167.53,167.64,167.52,167.64,600.0,159.9737,160.0788,159.9642,160.0788,600.0
2020-04-24 13:40:00,167.66,168.29,167.66,168.29,5928.0,160.0979,160.6995,160.0979,160.6995,5928.0
2020-04-24 13:45:00,168.12,168.35,167.84,167.84,4200.0,160.5371,160.7568,160.2698,160.2698,4200.0
2020-04-24 13:50:00,167.71,167.71,167.71,167.71,300.0,160.1456,160.1456,160.1456,160.1456,300.0
2020-04-24 13:55:00,167.61,167.85,167.61,167.8,1500.0,160.0501,160.2793,160.0501,160.2316,1500.0
2020-04-24 14:00:00,168.26,168.26,168.26,168.26,300.0,160.6708,160.6708,160.6708,160.6708,300.0
2020-04-24 14:05:00,167.99,168.37,167.99,168.37,5988.0,160.413,160.7759,160.413,160.7759,5988.0
2020-04-24 14:10:00,168.19,168.43,168.18,168.43,5400.0,160.604,160.8332,160.5944,160.8332,5400.0
2020-04-24 14:15:00,168.32,168.65,168.32,168.39,3000.0,160.7281,161.0432,160.7281,160.795,3000.0
2020-04-24 14:20:00,168.4,168.4,168.28,168.32,1200.0,160.8045,160.8045,160.6899,160.7281,1200.0
2020-04-24 14:25:00,168.2,168.33,168.02,168.33,1986.0,160.6135,160.7377,160.4416,160.7377,1986.0
2020-04-24 14:30:00,168.23,168.42,168.0,168.12,4500.0,160.6422,160.8236,160.4225,160.5371,4500.0
2020-04-24 14:35:00,168.25,168.39,168.1,168.34,5700.0,160.6613,160.795,160.518,160.7472,5700.0
2020-04-24 14:40:00,168.38,168.58,168.24,168.58,1500.0,160.7854,160.9764,160.6517,160.9764,1500.0
2020-04-24 14:45:00,168.49,168.83,168.07,168.24,10641.0,160.8904,161.2151,160.4894,160.6517,10641.0
2020-04-24 14:50:00,168.3,168.58,168.05,168.24,3909.0,160.709,160.9764,160.4703,160.6517,3909.0
2020-04-24 14:55:00,168.32,168.32,168.12,168.28,1200.0,160.7281,160.7281,160.5371,160.6899,1200.0
2020-04-24 15:00:00,168.12,168.25,168.12,168.19,5250.0,160.5371,160.6613,160.5371,160.604,5250.0
2020-04-24 15:05:00,168.19,168.71,168.18,168.68,7215.0,160.604,161.1005,160.5944,161.0719,7215.0
2020-04-24 15:10:00,168.68,168.76,168.21,168.34,2457.0,161.0719,161.1483,160.6231,160.7472,2457.0
2020-04-24 15:15:00,168.35,168.67,168.25,168.56,5400.0,160.7568,161.0623,160.6613,160.9573,5400.0
2020-04-24 15:20:00,168.55,168.82,168.44,168.82,5097.0,160.9477,161.2056,160.8427,161.2056,5097.0
2020-04-24 15:25:00,168.58,168.83,168.58,168.8,1800.0,160.9764,161.2151,160.9764,161.1865,1800.0
2020-04-24 15:30:00,168.65,168.68,168.52,168.52,4419.0,161.0432,161.0719,160.9191,160.9191,4419.0
2020-04-24 15:35:00,168.73,168.83,168.36,168.6,9177.0,161.1196,161.2151,160.7663,160.9955,9177.0
2020-04-24 15:40:00,168.67,168.72,168.46,168.59,7593.0,161.0623,161.1101,160.8618,160.9859,7593.0
2020-04-24 15:45:00,168.63,168.91,168.56,168.8,6900.0,161.0241,161.2915,160.9573,161.1865,6900.0
2020-04-24 15:50:00,168.54,168.58,168.23,168.54,13800.0,160.9382,160.9764,160.6422,160.9382,13800.0
2020-04-24 15:55:00,168.47,168.85,168.37,168.56,29976.0,160.8713,161.2342,160.7759,160.9573,29976.0
2020-04-27 09:30:00,167.99,169.3,166.44,168.4,43131.0,160.413,161.6639,158.9329,160.8045,43131.0
2020-04-27 09:35:00,168.37,168.59,167.82,168.37,4125.0,160.7759,160.9859,160.2507,160.7759,4125.0
2020-04-27 09:40:00,168.22,169.17,168.02,168.62,33675.0,160.6326,161.5398,160.4416,161.0146,33675.0
2020-04-27 09:45:00,168.0,168.67,167.26,167.26,16332.0,160.4225,161.0623,159.7159,159.7159,16332.0
2020-04-27 09:50:00,167.33,167.47,166.37,166.7,19473.0,159.7828,159.9165,158.8661,159.1812,19473.0
2020-04-27 09:55:00,166.55,167.44,165.76,165.85,26196.0,159.0379,159.8878,158.2836,158.3695,26196.0
2020-04-27 10:00:00,166.24,166.67,165.88,166.66,14382.0,158.7419,159.1525,158.3982,159.143,14382.0
2020-04-27 10:05:00,166.46,166.85,166.3,166.66,20856.0,158.952,159.3244,158.7992,159.143,20856.0
2020-04-27 10:10:00,166.75,166.75,166.37,166.54,8172.0,159.2289,159.2289,158.8661,159.0284,8172.0
2020-04-27 10:15:00,166.55,167.17,166.3,166.85,12765.0,159.0379,159.63,158.7992,159.3244,12765.0
2020-04-27 10:20:00,167.06,167.25,166.09,166.49,21486.0,159.5249,159.7064,158.5987,158.9807,21486.0
2020-04-27 10:25:00,166.75,166.75,165.93,166.35,15900.0,159.2289,159.2289,158.4459,158.847,15900.0
2020-04-27 10:30:00,166.13,166.72,166.02,166.49,23307.0,158.6369,159.2003,158.5319,158.9807,23307.0
2020-04-27 10:35:00,166.42,166.74,166.08,166.69,6600.0,158.9138,159.2194,158.5891,159.1716,6600.0
2020-04-27 10:40:00,166.57,167.0,166.4,166.61,23340.0,159.057,159.4677,158.8947,159.0952,23340.0
2020-04-27 10:45:00,166.66,167.71,166.6,167.46,15699.0,159.143,160.1456,159.0857,159.9069,15699.0
2020-04-27 10:50:00,167.46,168.48,167.46,168.48,7407.0,159.9069,160.8809,159.9069,160.8809,7407.0
2020-04-27 10:55:00,168.71,168.71,167.66,167.9,9600.0,161.1005,161.1005,160.0979,160.3271,9600.0
2020-04-27 11:00:00,168.1,168.67,168.1,168.47,4038.0,160.518,161.0623,160.518,160.8713,4038.0
2020-04-27 11:05:00,168.47,168.84,168.24,168.84,12000.0,160.8713,161.2247,160.6517,161.2247,12000.0
2020-04-27 11:10:00,168.95,169.16,168.77,169.07,4200.0,161.3297,161.5302,161.1578,161.4443,4200.0
2020-04-27 11:15:00,169.06,169.67,168.96,169.67,4776.0,161.4347,162.0172,161.3392,162.0172,4776.0
2020-04-27 11:20:00,169.81,170.16,169.59,170.1,6783.0,162.1509,162.4851,161.9408,162.4278,6783.0
2020-04-27 11:25:00,170.32,170.41,170.01,170.29,6657.0,162.6379,162.7238,162.3419,162.6093,6657.0
2020-04-27 11:30:00,170.14,170.51,170.04,170.51,4800.0,162.466,162.8193,162.3705,162.8193,4800.0
2020-04-27 11:35:00,170.45,171.28,170.33,171.28,11802.0,162.762,163.5546,162.6475,163.5546,11802.0
2020-04-27 11:40:00,171.11,171.11,170.84,170.92,4635.0,163.3923,163.3923,163.1345,163.2108,4635.0
2020-04-27 11:45:00,170.92,171.19,170.63,171.19,8112.0,163.2108,163.4687,162.9339,163.4687,8112.0
2020-04-27 11:50:00,171.33,171.33,170.96,171.11,12453.0,163.6024,163.6024,163.249,163.3923,12453.0
2020-04-27 11:55:00,170.96,171.23,170.86,171.0,13689.0,163.249,163.5069,163.1535,163.2872,13689.0
2020-04-27 12:00:00,171.0,171.14,170.61,171.01,15375.0,163.2872,163.4209,162.9148,163.2968,15375.0
2020-04-27 12:05:00,171.01,171.13,170.61,170.9,7200.0,163.2968,163.4114,162.9148,163.1917,7200.0
2020-04-27 12:10:00,170.9,171.01,170.84,171.0,4806.0,163.1917,163.2968,163.1345,163.2872,4806.0
2020-04-27 12:15:00,171.13,171.13,170.94,171.12,24600.0,163.4114,163.4114,163.2299,163.4018,24600.0
2020-04-27 12:20:00,171.12,171.16,171.01,171.01,4821.0,163.4018,163.44,163.2968,163.2968,4821.0
2020-04-27 12:25:00,171.11,171.18,170.96,171.15,4800.0,163.3923,163.4591,163.249,163.4305,4800.0
2020-04-27 12:30:00,171.18,171.48,171.17,171.47,5601.0,163.4591,163.7456,163.4496,163.736,5601.0
2020-04-27 12:35:00,171.37,171.61,170.95,170.95,12306.0,163.6405,163.8697,163.2395,163.2395,12306.0
2020-04-27 12:40:00,171.16,171.18,171.07,171.18,9501.0,163.44,163.4591,163.3541,163.4591,9501.0
2020-04-27 12:45:00,171.12,171.39,170.99,171.39,8400.0,163.4018,163.6596,163.2777,163.6596,8400.0
2020-04-27 12:50:00,171.6,171.6,170.8,170.82,8316.0,163.8602,163.8602,163.0963,163.1154,8316.0
2020-04-27 12:55:00,170.82,170.86,170.4,170.4,16128.0,163.1154,163.1535,162.7143,162.7143,16128.0
2020-04-27 13:00:00,170.53,170.53,170.13,170.13,24327.0,162.8384,162.8384,162.4565,162.4565,24327.0
2020-04-27 13:05:00,170.31,170.31,170.08,170.15,3696.0,162.6284,162.6284,162.4087,162.4756,3696.0
2020-04-27 13:10:00,170.23,170.26,169.83,169.83,6570.0,162.552,162.5806,162.17,162.17,6570.0
2020-04-27 13:15:00,169.52,169.52,169.52,169.52,1500.0,161.874,161.874,161.874,161.874,1500.0
2020-04-27 13:20:00,169.52,169.52,168.62,169.29,17589.0,161.874,161.874,161.0146,161.6544,17589.0
2020-04-27 13:25:00,169.18,169.47,169.18,169.47,13020.0,161.5493,161.8262,161.5493,161.8262,13020.0
2020-04-27 13:30:00,169.45,169.56,169.31,169.31,3069.0,161.8071,161.9122,161.6735,161.6735,3069.0
2020-04-27 13:35:00,169.27,169.4,168.76,168.76,10782.0,161.6353,161.7594,161.1483,161.1483,10782.0
2020-04-27 13:40:00,168.89,169.18,168.83,169.18,3300.0,161.2724,161.5493,161.2151,161.5493,3300.0
2020-04-27 13:45:00,169.04,169.12,168.66,168.66,2100.0,161.4156,161.492,161.0528,161.0528,2100.0
2020-04-27 13:50:00,168.93,169.57,168.89,169.57,3345.0,161.3106,161.9217,161.2724,161.9217,3345.0
2020-04-27 13:55:00,169.57,169.88,169.42,169.42,3900.0,161.9217,162.2178,161.7785,161.7785,3900.0
2020-04-27 14:00:00,169.65,169.9,169.65,169.9,2850.0,161.9981,162.2368,161.9981,162.2368,2850.0
2020-04-27 14:05:00,169.9,170.35,169.73,170.35,6000.0,162.2368,162.6666,162.0745,162.6666,6000.0
2020-04-27 14:10:00,170.29,170.96,170.21,170.96,8238.0,162.6093,163.249,162.5329,163.249,8238.0
2020-04-27 14:15:00,170.74,170.88,170.57,170.87,3846.0,163.039,163.1726,162.8766,163.1631,3846.0
2020-04-27 14:20:00,171.0,171.0,170.57,170.63,4920.0,163.2872,163.2872,162.8766,162.9339,4920.0
2020-04-27 14:25:00,170.63,170.72,169.97,169.97,15939.0,162.9339,163.0199,162.3037,162.3037,15939.0
2020-04-27 14:30:00,169.99,170.27,169.99,170.27,6312.0,162.3228,162.5902,162.3228,162.5902,6312.0
2020-04-27 14:35:00,170.19,170.54,170.14,170.34,7206.0,162.5138,162.848,162.466,162.657,7206.0
2020-04-27 14:40:00,170.46,170.93,170.42,170.93,1800.0,162.7716,163.2204,162.7334,163.2204,1800.0
2020-04-27 14:45:00,170.84,171.03,170.84,171.03,1500.0,163.1345,163.3159,163.1345,163.3159,1500.0
2020-04-27 14:50:00,171.16,171.16,170.33,170.72,18624.0,163.44,163.44,162.6475,163.0199,18624.0
2020-04-27 14:55:00,170.62,170.71,170.54,170.63,5469.0,162.9244,163.0103,162.848,162.9339,5469.0
2020-04-27 15:00:00,170.64,171.02,170.63,170.92,2100.0,162.9435,163.3063,162.9339,163.2108,2100.0
2020-04-27 15:05:00,170.97,170.97,170.4,170.4,4110.0,163.2586,163.2586,162.7143,162.7143,4110.0
2020-04-27 15:10:00,170.46,170.56,170.38,170.54,3981.0,162.7716,162.8671,162.6952,162.848,3981.0
2020-04-27 15:15:00,170.66,170.88,170.62,170.87,3609.0,162.9626,163.1726,162.9244,163.1631,3609.0
2020-04-27 15:20:00,171.16,171.16,170.86,170.86,3600.0,163.44,163.44,163.1535,163.1535,3600.0
2020-04-27 15:25:00,170.89,170.96,170.6,170.6,6909.0,163.1822,163.249,162.9053,162.9053,6909.0
2020-04-27 15:30:00,170.6,170.82,170.43,170.59,7542.0,162.9053,163.1154,162.7429,162.8957,7542.0
2020-04-27 15:35:00,170.49,170.84,170.49,170.67,2400.0,162.8002,163.1345,162.8002,162.9721,2400.0
2020-04-27 15:40:00,170.52,170.74,170.52,170.71,8055.0,162.8289,163.039,162.8289,163.0103,8055.0
2020-04-27 15:45:00,170.66,170.84,170.51,170.59,9285.0,162.9626,163.1345,162.8193,162.8957,9285.0
2020-04-27 15:50:00,170.84,170.84,170.44,170.61,19098.0,163.1345,163.1345,162.7525,162.9148,19098.0
2020-04-27 15:55:00,170.44,170.72,170.28,170.48,40191.0,162.7525,163.0199,162.5997,162.7907,40191.0
2020-04-28 09:30:00,173.0,173.29,171.45,172.26,28890.0,165.197,165.4739,163.7169,164.4904,28890.0
2020-04-28 09:35:00,172.17,172.61,170.72,170.72,8595.0,164.4045,164.8246,163.0199,163.0199,8595.0
2020-04-28 09:40:00,170.74,171.15,170.09,170.22,12792.0,163.039,163.4305,162.4183,162.5424,12792.0
2020-04-28 09:45:00,170.79,171.04,169.58,169.7,17628.0,163.0867,163.3254,161.9313,162.0459,17628.0
2020-04-28 09:50:00,169.67,169.98,168.57,169.27,12678.0,162.0172,162.3132,160.9668,161.6353,12678.0
2020-04-28 09:55:00,169.01,170.51,169.0,169.84,13488.0,161.387,162.8193,161.3774,162.1796,13488.0
2020-04-28 10:00:00,170.16,170.16,168.62,169.02,16098.0,162.4851,162.4851,161.0146,161.3965,16098.0
2020-04-28 10:05:00,169.34,169.64,168.37,169.28,15111.0,161.7021,161.9886,160.7759,161.6448,15111.0
2020-04-28 10:10:00,169.38,169.73,169.07,169.07,2700.0,161.7403,162.0745,161.4443,161.4443,2700.0
2020-04-28 10:15:00,169.64,170.37,169.6,170.16,17154.0,161.9886,162.6857,161.9504,162.4851,17154.0
2020-04-28 10:20:00,170.75,170.97,169.92,170.17,8883.0,163.0485,163.2586,162.2559,162.4947,8883.0
2020-04-28 10:25:00,170.51,171.0,170.33,170.68,8100.0,162.8193,163.2872,162.6475,162.9817,8100.0
2020-04-28 10:30:00,170.74,170.83,170.31,170.54,12105.0,163.039,163.1249,162.6284,162.848,12105.0
2020-04-28 10:35:00,170.34,170.77,170.34,170.76,6057.0,162.657,163.0676,162.657,163.0581,6057.0
2020-04-28 10:40:00,170.74,171.44,170.74,170.83,5475.0,163.039,163.7074,163.039,163.1249,5475.0
2020-04-28 10:45:00,170.73,170.73,170.36,170.71,3300.0,163.0294,163.0294,162.6761,163.0103,3300.0
2020-04-28 10:50:00,170.49,170.49,169.47,169.47,13797.0,162.8002,162.8002,161.8262,161.8262,13797.0
2020-04-28 10:55:00,169.37,169.76,168.81,169.28,7860.0,161.7308,162.1032,161.196,161.6448,7860.0
2020-04-28 11:00:00,168.79,169.75,168.79,169.42,5499.0,161.1769,162.0936,161.1769,161.7785,5499.0
2020-04-28 11:05:00,169.4,170.03,169.18,169.68,8235.0,161.7594,162.361,161.5493,162.0268,8235.0
2020-04-28 11:10:00,169.84,170.0,169.72,169.82,5100.0,162.1796,162.3323,162.065,162.1605,5100.0
2020-04-28 11:15:00,169.98,169.98,169.43,169.56,10116.0,162.3132,162.3132,161.788,161.9122,10116.0
2020-04-28 11:20:00,169.47,169.86,169.47,169.86,1533.0,161.8262,162.1987,161.8262,162.1987,1533.0
2020-04-28 11:25:00,169.93,170.32,169.93,170.15,5718.0,162.2655,162.6379,162.2655,162.4756,5718.0
2020-04-28 11:30:00,170.04,170.35,170.01,170.23,2397.0,162.3705,162.6666,162.3419,162.552,2397.0
2020-04-28 11:35:00,170.13,170.33,169.83,169.83,6372.0,162.4565,162.6475,162.17,162.17,6372.0
2020-04-28 11:40:00,169.91,169.96,169.91,169.96,1500.0,162.2464,162.2941,162.2464,162.2941,1500.0
2020-04-28 11:45:00,170.19,170.79,170.07,170.64,22866.0,162.5138,163.0867,162.3992,162.9435,22866.0
2020-04-28 11:50:00,170.67,170.86,170.06,170.26,23253.0,162.9721,163.1535,162.3896,162.5806,23253.0
2020-04-28 11:55:00,170.29,170.45,170.29,170.33,1203.0,162.6093,162.762,162.6093,162.6475,1203.0
2020-04-28 12:00:00,170.43,170.46,170.07,170.07,9606.0,162.7429,162.7716,162.3992,162.3992,9606.0
2020-04-28 12:05:00,170.07,170.46,170.07,170.22,8901.0,162.3992,162.7716,162.3992,162.5424,8901.0
2020-04-28 12:10:00,170.29,170.29,169.95,170.0,6318.0,162.6093,162.6093,162.2846,162.3323,6318.0
2020-04-28 12:15:00,170.23,170.23,169.73,169.96,6531.0,162.552,162.552,162.0745,162.2941,6531.0
2020-04-28 12:20:00,170.11,170.8,169.67,169.67,10404.0,162.4374,163.0963,162.0172,162.0172,10404.0
2020-04-28 12:25:00,169.83,169.95,169.56,169.64,4806.0,162.17,162.2846,161.9122,161.9886,4806.0
2020-04-28 12:30:00,169.64,169.75,169.51,169.59,4800.0,161.9886,162.0936,161.8644,161.9408,4800.0
2020-04-28 12:35:00,169.59,169.6,169.13,169.34,4800.0,161.9408,161.9504,161.5016,161.7021,4800.0
2020-04-28 12:40:00,169.02,169.23,169.0,169.17,3300.0,161.3965,161.5971,161.3774,161.5398,3300.0
2020-04-28 12:45:00,168.95,169.32,168.75,169.32,19686.0,161.3297,161.683,161.1387,161.683,19686.0
2020-04-28 12:50:00,169.44,169.68,169.41,169.65,30900.0,161.7976,162.0268,161.769,161.9981,30900.0
2020-04-28 12:55:00,169.49,169.85,169.49,169.67,4800.0,161.8453,162.1891,161.8453,162.0172,4800.0
2020-04-28 13:00:00,169.75,169.94,169.58,169.78,8007.0,162.0936,162.275,161.9313,162.1223,8007.0
2020-04-28 13:05:00,169.86,170.07,169.8,170.01,5400.0,162.1987,162.3992,162.1414,162.3419,5400.0
2020-04-28 13:10:00,170.0,170.08,169.79,169.83,14463.0,162.3323,162.4087,162.1318,162.17,14463.0
2020-04-28 13:15:00,169.97,169.97,169.88,169.88,600.0,162.3037,162.3037,162.2178,162.2178,600.0
2020-04-28 13:20:00,170.0,170.07,169.93,170.0,12900.0,162.3323,162.3992,162.2655,162.3323,12900.0
2020-04-28 13:25:00,170.0,170.36,169.95,170.36,20166.0,162.3323,162.6761,162.2846,162.6761,20166.0
2020-04-28 13:30:00,170.06,170.29,169.86,169.86,9111.0,162.3896,162.6093,162.1987,162.1987,9111.0
2020-04-28 13:35:00,169.98,170.16,169.87,169.91,5106.0,162.3132,162.4851,162.2082,162.2464,5106.0
2020-04-28 13:40:00,170.05,170.17,169.9,170.0,7809.0,162.3801,162.4947,162.2368,162.3323,7809.0
2020-04-28 13:45:00,170.18,170.61,170.17,170.45,3912.0,162.5042,162.9148,162.4947,162.762,3912.0
2020-04-28 13:50:00,170.59,170.79,170.4,170.45,4986.0,162.8957,163.0867,162.7143,162.762,4986.0
2020-04-28 13:55:00,170.65,170.78,169.93,169.99,9933.0,162.953,163.0772,162.2655,162.3228,9933.0
2020-04-28 14:00:00,170.04,170.27,170.01,170.11,6603.0,162.3705,162.5902,162.3419,162.4374,6603.0
2020-04-28 14:05:00,170.1,170.26,169.96,169.96,6948.0,162.4278,162.5806,162.2941,162.2941,6948.0
2020-04-28 14:10:00,169.94,170.17,169.94,170.02,6000.0,162.275,162.4947,162.275,162.3514,6000.0
2020-04-28 14:15:00,170.25,170.25,169.87,169.87,12300.0,162.5711,162.5711,162.2082,162.2082,12300.0
2020-04-28 14:20:00,169.84,170.03,169.83,169.83,4839.0,162.1796,162.361,162.17,162.17,4839.0
2020-04-28 14:25:00,170.2,170.27,169.98,169.98,2169.0,162.5233,162.5902,162.3132,162.3132,2169.0
2020-04-28 14:30:00,169.98,170.11,169.96,169.96,3609.0,162.3132,162.4374,162.2941,162.2941,3609.0
2020-04-28 14:35:00,169.84,169.94,169.71,169.72,10650.0,162.1796,162.275,162.0554,162.065,10650.0
2020-04-28 14:40:00,169.83,169.87,169.33,169.38,13785.0,162.17,162.2082,161.6926,161.7403,13785.0
2020-04-28 14:45:00,169.44,169.44,169.02,169.08,10800.0,161.7976,161.7976,161.3965,161.4538,10800.0
2020-04-28 14:50:00,169.24,169.24,168.65,168.67,16227.0,161.6066,161.6066,161.0432,161.0623,16227.0
2020-04-28 14:55:00,168.65,168.85,168.65,168.83,13503.0,161.0432,161.2342,161.0432,161.2151,13503.0
2020-04-28 15:00:00,168.83,168.93,168.71,168.71,9675.0,161.2151,161.3106,161.1005,161.1005,9675.0
2020-04-28 15:05:00,168.76,169.12,168.6,168.74,15177.0,161.1483,161.492,160.9955,161.1292,15177.0
2020-04-28 15:10:00,168.75,169.2,168.74,169.17,19554.0,161.1387,161.5684,161.1292,161.5398,19554.0
2020-04-28 15:15:00,169.2,169.27,168.97,169.16,3300.0,161.5684,161.6353,161.3488,161.5302,3300.0
2020-04-28 15:20:00,168.99,169.44,168.87,168.88,28902.0,161.3679,161.7976,161.2533,161.2629,28902.0
2020-04-28 15:25:00,168.89,169.01,168.62,168.69,22893.0,161.2724,161.387,161.0146,161.0814,22893.0
2020-04-28 15:30:00,168.62,169.36,168.62,169.01,13113.0,161.0146,161.7212,161.0146,161.387,13113.0
2020-04-28 15:35:00,169.22,169.42,169.06,169.1,36006.0,161.5875,161.7785,161.4347,161.4729,36006.0
2020-04-28 15:40:00,169.18,169.28,168.82,168.97,24084.0,161.5493,161.6448,161.2056,161.3488,24084.0
2020-04-28 15:45:00,169.02,169.23,168.79,168.83,22629.0,161.3965,161.5971,161.1769,161.2151,22629.0
2020-04-28 15:50:00,168.93,168.94,168.35,168.36,47160.0,161.3106,161.3201,160.7568,160.7663,47160.0
2020-04-28 15:55:00,168.49,169.29,168.45,168.89,56484.0,160.8904,161.6544,160.8522,161.2724,56484.0
2020-04-29 09:30:00,178.67,186.54,174.66,183.0,160497.0,170.6113,178.1263,166.7822,174.746,160497.0
2020-04-29 09:35:00,182.71,183.59,180.2,182.66,90828.0,174.4691,175.3094,172.0723,174.4213,90828.0
2020-04-29 09:40:00,181.67,182.77,176.69,178.93,51387.0,173.476,174.5264,168.7206,170.8596,51387.0
2020-04-29 09:45:00,179.33,181.32,178.01,180.0,35175.0,171.2415,173.1418,169.9811,171.8813,35175.0
2020-04-29 09:50:00,179.64,181.83,179.23,180.72,41517.0,171.5375,173.6288,171.146,172.5688,41517.0
2020-04-29 09:55:00,180.19,181.16,180.0,180.59,18279.0,172.0627,172.989,171.8813,172.4447,18279.0
2020-04-29 10:00:00,180.59,181.1,179.52,180.22,48291.0,172.4447,172.9317,171.4229,172.0914,48291.0
2020-04-29 10:05:00,179.9,180.08,177.78,177.78,41778.0,171.7858,171.9577,169.7614,169.7614,41778.0
2020-04-29 10:10:00,177.74,178.56,177.0,178.1,32436.0,169.7232,170.5062,169.0166,170.067,32436.0
2020-04-29 10:15:00,178.01,179.0,178.0,179.0,14199.0,169.9811,170.9264,169.9715,170.9264,14199.0
2020-04-29 10:20:00,179.0,179.22,178.15,178.78,12192.0,170.9264,171.1365,170.1147,170.7163,12192.0
2020-04-29 10:25:00,179.1,179.38,177.8,178.42,13656.0,171.0219,171.2893,169.7805,170.3726,13656.0
2020-04-29 10:30:00,178.33,178.45,177.56,177.65,28521.0,170.2866,170.4012,169.5514,169.6373,28521.0
2020-04-29 10:35:00,178.08,178.46,177.33,177.77,5886.0,170.0479,170.4108,169.3317,169.7519,5886.0
2020-04-29 10:40:00,177.79,178.74,177.79,178.74,9507.0,169.771,170.6781,169.771,170.6781,9507.0
2020-04-29 10:45:00,178.74,179.69,178.74,179.32,18960.0,170.6781,171.5853,170.6781,171.232,18960.0
2020-04-29 10:50:00,179.82,180.1,179.32,179.32,11277.0,171.7094,171.9768,171.232,171.232,11277.0
2020-04-29 10:55:00,179.66,179.66,178.46,178.46,3300.0,171.5566,171.5566,170.4108,170.4108,3300.0
2020-04-29 11:00:00,178.53,179.02,177.71,178.33,25776.0,170.4776,170.9455,169.6946,170.2866,25776.0
2020-04-29 11:05:00,178.34,179.03,178.34,178.69,18360.0,170.2962,170.9551,170.2962,170.6304,18360.0
2020-04-29 11:10:00,178.69,178.79,177.94,178.6,4020.0,170.6304,170.7259,169.9142,170.5444,4020.0
2020-04-29 11:15:00,178.59,178.84,177.94,178.59,13902.0,170.5349,170.7736,169.9142,170.5349,13902.0
2020-04-29 11:20:00,178.84,178.84,178.62,178.82,3600.0,170.7736,170.7736,170.5635,170.7545,3600.0
2020-04-29 11:25:00,178.97,179.22,178.67,178.96,10479.0,170.8978,171.1365,170.6113,170.8882,10479.0
2020-04-29 11:30:00,179.01,179.59,179.01,179.37,7371.0,170.936,171.4898,170.936,171.2797,7371.0
2020-04-29 11:35:00,179.37,179.51,178.94,179.21,8310.0,171.2797,171.4134,170.8691,171.1269,8310.0
2020-04-29 11:40:00,179.2,179.45,179.14,179.34,3060.0,171.1174,171.3561,171.0601,171.2511,3060.0
2020-04-29 11:45:00,179.22,180.0,179.15,179.81,11286.0,171.1365,171.8813,171.0696,171.6999,11286.0
2020-04-29 11:50:00,180.0,180.33,179.89,179.98,18726.0,171.8813,172.1964,171.7763,171.8622,18726.0
2020-04-29 11:55:00,179.9,181.48,179.55,181.48,54126.0,171.7858,173.2945,171.4516,173.2945,54126.0
2020-04-29 12:00:00,181.19,182.33,181.18,181.73,49782.0,173.0176,174.1062,173.0081,173.5333,49782.0
2020-04-29 12:05:00,181.91,182.27,180.92,181.58,16527.0,173.7052,174.0489,172.7598,173.39,16527.0
2020-04-29 12:10:00,181.24,181.82,181.24,181.73,10443.0,173.0654,173.6192,173.0654,173.5333,10443.0
2020-04-29 12:15:00,181.96,184.21,181.96,184.21,69258.0,173.7529,175.9014,173.7529,175.9014,69258.0
2020-04-29 12:20:00,184.42,184.67,183.77,184.02,32835.0,176.1019,176.3407,175.4813,175.72,32835.0
2020-04-29 12:25:00,184.59,185.0,183.85,184.42,21594.0,176.2643,176.6558,175.5576,176.1019,21594.0
2020-04-29 12:30:00,184.42,184.52,183.5,183.58,44262.0,176.1019,176.1974,175.2234,175.2998,44262.0
2020-04-29 12:35:00,183.57,183.72,183.38,183.69,9030.0,175.2903,175.4335,175.1088,175.4049,9030.0
2020-04-29 12:40:00,183.61,183.61,183.0,183.26,9786.0,175.3285,175.3285,174.746,174.9943,9786.0
2020-04-29 12:45:00,183.25,183.26,183.0,183.16,19227.0,174.9847,174.9943,174.746,174.8988,19227.0
2020-04-29 12:50:00,183.3,183.97,183.3,183.94,16230.0,175.0325,175.6722,175.0325,175.6436,16230.0
2020-04-29 12:55:00,183.8,183.8,183.24,183.24,4548.0,175.5099,175.5099,174.9752,174.9752,4548.0
2020-04-29 13:00:00,183.25,183.35,182.63,182.64,14463.0,174.9847,175.0802,174.3927,174.4022,14463.0
2020-04-29 13:05:00,182.41,182.7,182.19,182.33,11550.0,174.1826,174.4595,173.9725,174.1062,11550.0
2020-04-29 13:10:00,182.47,182.72,182.41,182.63,13053.0,174.2399,174.4786,174.1826,174.3927,13053.0
2020-04-29 13:15:00,182.63,182.63,181.89,182.06,16323.0,174.3927,174.3927,173.6861,173.8484,16323.0
2020-04-29 13:20:00,181.95,182.08,181.67,181.95,11988.0,173.7433,173.8675,173.476,173.7433,11988.0
2020-04-29 13:25:00,182.16,182.34,181.67,181.95,8799.0,173.9439,174.1158,173.476,173.7433,8799.0
2020-04-29 13:30:00,181.88,182.15,181.67,182.05,7524.0,173.6765,173.9343,173.476,173.8388,7524.0
2020-04-29 13:35:00,181.99,182.08,181.36,181.36,9348.0,173.7815,173.8675,173.18,173.18,9348.0
2020-04-29 13:40:00,181.14,181.38,180.92,180.92,5976.0,172.9699,173.1991,172.7598,172.7598,5976.0
2020-04-29 13:45:00,180.91,181.11,180.61,180.61,8646.0,172.7503,172.9412,172.4638,172.4638,8646.0
2020-04-29 13:50:00,180.53,180.54,180.27,180.37,6600.0,172.3874,172.3969,172.1391,172.2346,6600.0
2020-04-29 13:55:00,180.19,180.76,180.19,180.55,16173.0,172.0627,172.607,172.0627,172.4065,16173.0
2020-04-29 14:00:00,180.46,180.76,180.0,180.48,27987.0,172.3206,172.607,171.8813,172.3396,27987.0
2020-04-29 14:05:00,180.37,180.67,180.09,180.56,8997.0,172.2346,172.5211,171.9672,172.416,8997.0
2020-04-29 14:10:00,180.56,180.73,180.0,180.29,16653.0,172.416,172.5784,171.8813,172.1582,16653.0
2020-04-29 14:15:00,180.41,180.77,180.11,180.63,12225.0,172.2728,172.6166,171.9863,172.4829,12225.0
2020-04-29 14:20:00,181.04,181.07,180.71,180.83,8250.0,172.8744,172.903,172.5593,172.6739,8250.0
2020-04-29 14:25:00,181.12,181.12,180.69,180.9,13881.0,172.9508,172.9508,172.5402,172.7407,13881.0
2020-04-29 14:30:00,181.0,181.17,180.67,180.84,7890.0,172.8362,172.9985,172.5211,172.6834,7890.0
2020-04-29 14:35:00,180.77,181.0,180.71,181.0,9930.0,172.6166,172.8362,172.5593,172.8362,9930.0
2020-04-29 14:40:00,181.24,181.61,181.12,181.44,21486.0,173.0654,173.4187,172.9508,173.2564,21486.0
2020-04-29 14:45:00,181.67,181.84,181.34,181.48,17640.0,173.476,173.6383,173.1609,173.2945,17640.0
2020-04-29 14:50:00,181.5,181.66,181.22,181.66,18627.0,173.3136,173.4664,173.0463,173.4664,18627.0
2020-04-29 14:55:00,181.81,182.0,181.66,182.0,3339.0,173.6097,173.7911,173.4664,173.7911,3339.0
2020-04-29 15:00:00,181.92,182.4,181.7,182.4,12384.0,173.7147,174.1731,173.5046,174.1731,12384.0
2020-04-29 15:05:00,182.32,182.32,181.62,181.82,4572.0,174.0967,174.0967,173.4282,173.6192,4572.0
2020-04-29 15:10:00,181.79,182.33,181.76,181.85,122139.0,173.5906,174.1062,173.5619,173.6479,122139.0
2020-04-29 15:15:00,181.86,181.86,180.62,180.82,7200.0,173.6574,173.6574,172.4733,172.6643,7200.0
2020-04-29 15:20:00,180.63,180.97,180.44,180.75,7170.0,172.4829,172.8075,172.3015,172.5975,7170.0
2020-04-29 15:25:00,180.78,181.1,180.6,181.06,13461.0,172.6261,172.9317,172.4542,172.8935,13461.0
2020-04-29 15:30:00,181.24,181.24,180.22,180.22,11700.0,173.0654,173.0654,172.0914,172.0914,11700.0
2020-04-29 15:35:00,180.22,180.74,180.0,180.67,52437.0,172.0914,172.5879,171.8813,172.5211,52437.0
2020-04-29 15:40:00,180.65,180.76,180.0,180.11,16593.0,172.502,172.607,171.8813,171.9863,16593.0
2020-04-29 15:45:00,180.11,180.34,179.88,179.88,15810.0,171.9863,172.206,171.7667,171.7667,15810.0
2020-04-29 15:50:00,179.95,180.27,179.6,180.13,65259.0,171.8336,172.1391,171.4993,172.0054,65259.0
2020-04-29 15:55:00,180.43,180.48,179.4,179.96,69627.0,172.2919,172.3396,171.3084,171.8431,69627.0
2020-04-30 09:30:00,175.96,177.68,174.54,176.06,37821.0,168.0235,169.6659,166.6676,168.119,37821.0
2020-04-30 09:35:00,175.78,176.3,175.47,175.71,5421.0,167.8516,168.3482,167.5556,167.7848,5421.0
2020-04-30 09:40:00,175.52,176.67,175.19,176.67,28878.0,167.6034,168.7015,167.2882,168.7015,28878.0
2020-04-30 09:45:00,176.54,176.62,175.9,176.08,9012.0,168.5774,168.6538,167.9662,168.1381,9012.0
2020-04-30 09:50:00,176.4,177.62,176.12,177.62,22335.0,168.4437,169.6086,168.1763,169.6086,22335.0
2020-04-30 09:55:00,177.27,178.21,177.27,178.21,1878.0,169.2744,170.172,169.2744,170.172,1878.0
2020-04-30 10:00:00,178.55,179.0,178.05,178.28,15957.0,170.4967,170.9264,170.0193,170.2389,15957.0
2020-04-30 10:05:00,178.07,179.49,177.89,179.31,7206.0,170.0384,171.3943,169.8665,171.2224,7206.0
2020-04-30 10:10:00,179.05,180.51,178.99,180.41,33216.0,170.9741,172.3683,170.9169,172.2728,33216.0
2020-04-30 10:15:00,179.94,180.39,179.45,179.96,22143.0,171.824,172.2537,171.3561,171.8431,22143.0
2020-04-30 10:20:00,180.0,180.15,179.68,179.87,9000.0,171.8813,172.0245,171.5757,171.7572,9000.0
2020-04-30 10:25:00,179.88,180.37,179.71,180.05,10641.0,171.7667,172.2346,171.6044,171.929,10641.0
2020-04-30 10:30:00,180.03,181.13,179.96,181.13,10200.0,171.9099,172.9603,171.8431,172.9603,10200.0
2020-04-30 10:35:00,180.98,180.98,180.09,180.28,23751.0,172.8171,172.8171,171.9672,172.1487,23751.0
2020-04-30 10:40:00,180.25,180.88,179.57,179.74,21357.0,172.12,172.7216,171.4707,171.633,21357.0
2020-04-30 10:45:00,179.74,180.34,179.61,179.9,42063.0,171.633,172.206,171.5089,171.7858,42063.0
2020-04-30 10:50:00,179.82,179.84,179.45,179.55,6600.0,171.7094,171.7285,171.3561,171.4516,6600.0
2020-04-30 10:55:00,179.38,179.76,179.3,179.53,12870.0,171.2893,171.6521,171.2129,171.4325,12870.0
2020-04-30 11:00:00,179.61,179.92,179.55,179.65,5406.0,171.5089,171.8049,171.4516,171.5471,5406.0
2020-04-30 11:05:00,179.55,179.77,179.2,179.62,8454.0,171.4516,171.6617,171.1174,171.5184,8454.0
2020-04-30 11:10:00,179.61,179.9,179.41,179.77,3903.0,171.5089,171.7858,171.3179,171.6617,3903.0
2020-04-30 11:15:00,179.64,179.78,179.17,179.19,7200.0,171.5375,171.6712,171.0887,171.1078,7200.0
2020-04-30 11:20:00,179.33,179.65,179.06,179.65,5718.0,171.2415,171.5471,170.9837,171.5471,5718.0
2020-04-30 11:25:00,179.74,179.8,179.14,179.25,9105.0,171.633,171.6903,171.0601,171.1651,9105.0
2020-04-30 11:30:00,179.1,179.67,178.99,179.58,5148.0,171.0219,171.5662,170.9169,171.4802,5148.0
2020-04-30 11:35:00,179.93,180.16,179.52,180.16,5991.0,171.8145,172.0341,171.4229,172.0341,5991.0
2020-04-30 11:40:00,180.43,181.21,180.2,180.62,17952.0,172.2919,173.0367,172.0723,172.4733,17952.0
2020-04-30 11:45:00,180.54,180.54,180.13,180.45,7398.0,172.3969,172.3969,172.0054,172.311,7398.0
2020-04-30 11:50:00,180.28,180.49,180.19,180.28,5100.0,172.1487,172.3492,172.0627,172.1487,5100.0
2020-04-30 11:55:00,180.42,180.42,179.89,179.89,2700.0,172.2824,172.2824,171.7763,171.7763,2700.0
2020-04-30 12:00:00,179.78,180.0,179.03,179.22,13983.0,171.6712,171.8813,170.9551,171.1365,13983.0
2020-04-30 12:05:00,179.03,179.07,178.78,178.91,5955.0,170.9551,170.9932,170.7163,170.8405,5955.0
2020-04-30 12:10:00,179.03,179.62,178.95,179.57,13500.0,170.9551,171.5184,170.8787,171.4707,13500.0
2020-04-30 12:15:00,179.55,179.58,179.06,179.16,10503.0,171.4516,171.4802,170.9837,171.0792,10503.0
2020-04-30 12:20:00,179.03,179.55,178.98,179.39,6093.0,170.9551,171.4516,170.9073,171.2988,6093.0
2020-04-30 12:25:00,179.23,179.39,178.75,178.75,17130.0,171.146,171.2988,170.6877,170.6877,17130.0
2020-04-30 12:30:00,178.57,178.57,178.09,178.31,4650.0,170.5158,170.5158,170.0574,170.2675,4650.0
2020-04-30 12:35:00,178.28,178.28,177.76,177.76,7800.0,170.2389,170.2389,169.7423,169.7423,7800.0
2020-04-30 12:40:00,177.76,178.07,177.48,177.79,13971.0,169.7423,170.0384,169.475,169.771,13971.0
2020-04-30 12:45:00,177.75,178.11,177.74,177.95,4740.0,169.7328,170.0765,169.7232,169.9238,4740.0
2020-04-30 12:50:00,178.13,178.28,178.06,178.12,18069.0,170.0956,170.2389,170.0288,170.0861,18069.0
2020-04-30 12:55:00,178.3,178.3,178.09,178.25,9450.0,170.258,170.258,170.0574,170.2102,9450.0
2020-04-30 13:00:00,178.13,178.26,177.97,178.08,7080.0,170.0956,170.2198,169.9429,170.0479,7080.0
2020-04-30 13:05:00,178.01,179.05,178.01,179.05,16785.0,169.9811,170.9741,169.9811,170.9741,16785.0
2020-04-30 13:10:00,179.0,179.66,179.0,179.65,15633.0,170.9264,171.5566,170.9264,171.5471,15633.0
2020-04-30 13:15:00,179.73,179.73,179.41,179.44,12855.0,171.6235,171.6235,171.3179,171.3466,12855.0
2020-04-30 13:20:00,179.39,179.4,179.21,179.28,6267.0,171.2988,171.3084,171.1269,171.1938,6267.0
2020-04-30 13:25:00,179.29,179.46,179.15,179.29,4200.0,171.2033,171.3657,171.0696,171.2033,4200.0
2020-04-30 13:30:00,179.14,179.14,178.76,178.76,3600.0,171.0601,171.0601,170.6972,170.6972,3600.0
2020-04-30 13:35:00,178.68,178.69,178.37,178.38,7500.0,170.6208,170.6304,170.3248,170.3344,7500.0
2020-04-30 13:40:00,178.36,178.41,178.22,178.41,6687.0,170.3153,170.363,170.1816,170.363,6687.0
2020-04-30 13:45:00,178.31,178.33,178.19,178.33,2499.0,170.2675,170.2866,170.1529,170.2866,2499.0
2020-04-30 13:50:00,178.36,178.41,178.0,178.0,7641.0,170.3153,170.363,169.9715,169.9715,7641.0
2020-04-30 13:55:00,177.98,178.33,177.98,178.33,1500.0,169.9524,170.2866,169.9524,170.2866,1500.0
2020-04-30 14:00:00,178.33,178.38,177.87,178.18,9033.0,170.2866,170.3344,169.8474,170.1434,9033.0
2020-04-30 14:05:00,178.25,178.59,178.15,178.52,5562.0,170.2102,170.5349,170.1147,170.4681,5562.0
2020-04-30 14:10:00,178.44,178.82,178.42,178.82,6786.0,170.3917,170.7545,170.3726,170.7545,6786.0
2020-04-30 14:15:00,178.82,178.82,178.57,178.65,11397.0,170.7545,170.7545,170.5158,170.5922,11397.0
2020-04-30 14:20:00,178.67,178.75,178.55,178.55,7989.0,170.6113,170.6877,170.4967,170.4967,7989.0
2020-04-30 14:25:00,178.6,178.67,178.26,178.53,7215.0,170.5444,170.6113,170.2198,170.4776,7215.0
2020-04-30 14:30:00,178.51,178.77,178.51,178.56,6633.0,170.4585,170.7068,170.4585,170.5062,6633.0
2020-04-30 14:35:00,178.56,178.56,178.15,178.15,7800.0,170.5062,170.5062,170.1147,170.1147,7800.0
2020-04-30 14:40:00,178.17,178.33,177.93,178.33,6300.0,170.1338,170.2866,169.9047,170.2866,6300.0
2020-04-30 14:45:00,178.33,178.35,178.05,178.23,19092.0,170.2866,170.3057,170.0193,170.1911,19092.0
2020-04-30 14:50:00,178.23,178.23,178.06,178.16,9600.0,170.1911,170.1911,170.0288,170.1243,9600.0
2020-04-30 14:55:00,178.11,178.23,178.02,178.23,5400.0,170.0765,170.1911,169.9906,170.1911,5400.0
2020-04-30 15:00:00,178.25,178.26,177.9,177.95,9387.0,170.2102,170.2198,169.876,169.9238,9387.0
2020-04-30 15:05:00,177.97,178.15,177.96,178.15,14181.0,169.9429,170.1147,169.9333,170.1147,14181.0
2020-04-30 15:10:00,178.11,178.12,177.69,177.69,10809.0,170.0765,170.0861,169.6755,169.6755,10809.0
2020-04-30 15:15:00,177.64,177.91,177.56,177.69,21468.0,169.6277,169.8856,169.5514,169.6755,21468.0
2020-04-30 15:20:00,177.77,177.85,177.47,177.79,18828.0,169.7519,169.8283,169.4654,169.771,18828.0
2020-04-30 15:25:00,177.68,178.52,177.68,178.44,15072.0,169.6659,170.4681,169.6659,170.3917,15072.0
2020-04-30 15:30:00,178.52,178.63,178.01,178.01,17295.0,170.4681,170.5731,169.9811,169.9811,17295.0
2020-04-30 15:35:00,177.98,178.19,177.51,178.19,12636.0,169.9524,170.1529,169.5036,170.1529,12636.0
2020-04-30 15:40:00,178.33,178.38,178.0,178.22,30009.0,170.2866,170.3344,169.9715,170.1816,30009.0
2020-04-30 15:45:00,178.22,178.22,177.86,177.86,22242.0,170.1816,170.1816,169.8378,169.8378,22242.0
2020-04-30 15:50:00,178.01,179.14,176.84,178.82,41751.0,169.9811,171.0601,168.8638,170.7545,41751.0
2020-04-30 15:55:00,178.82,179.67,178.79,178.91,79257.0,170.7545,171.5662,170.7259,170.8405,79257.0
2020-05-01 09:30:00,175.21,176.58,174.88,175.67,30633.0,167.3073,168.6156,166.9922,167.7466,30633.0
2020-05-01 09:35:00,175.0,175.44,173.92,173.92,5727.0,167.1068,167.527,166.0755,166.0755,5727.0
2020-05-01 09:40:00,174.46,174.72,173.39,174.22,8769.0,166.5912,166.8394,165.5694,166.362,8769.0
2020-05-01 09:45:00,173.44,174.0,173.36,173.76,14487.0,165.6172,166.1519,165.5408,165.9227,14487.0
2020-05-01 09:50:00,173.91,174.47,173.71,174.28,13470.0,166.066,166.6007,165.875,166.4193,13470.0
2020-05-01 09:55:00,174.17,174.37,173.85,174.06,9363.0,166.3143,166.5052,166.0087,166.2092,9363.0
2020-05-01 10:00:00,174.33,174.64,174.02,174.26,12300.0,166.467,166.7631,166.171,166.4002,12300.0
2020-05-01 10:05:00,174.46,174.84,174.23,174.23,10083.0,166.5912,166.954,166.3715,166.3715,10083.0
2020-05-01 10:10:00,174.09,174.61,174.02,174.61,13560.0,166.2379,166.7344,166.171,166.7344,13560.0
2020-05-01 10:15:00,174.12,174.27,174.04,174.04,3000.0,166.2665,166.4097,166.1901,166.1901,3000.0
2020-05-01 10:20:00,173.97,174.28,173.8,173.88,5850.0,166.1233,166.4193,165.9609,166.0373,5850.0
2020-05-01 10:25:00,174.04,174.1,173.7,174.1,4569.0,166.1901,166.2474,165.8655,166.2474,4569.0
2020-05-01 10:30:00,174.14,174.28,173.99,174.26,3681.0,166.2856,166.4193,166.1424,166.4002,3681.0
2020-05-01 10:35:00,174.61,175.0,174.61,174.78,11076.0,166.7344,167.1068,166.7344,166.8967,11076.0
2020-05-01 10:40:00,174.75,174.88,174.75,174.88,600.0,166.8681,166.9922,166.8681,166.9922,600.0
2020-05-01 10:45:00,174.87,174.95,174.74,174.86,2997.0,166.9827,167.0591,166.8585,166.9731,2997.0
2020-05-01 10:50:00,174.91,174.92,174.63,174.63,3600.0,167.0209,167.0304,166.7535,166.7535,3600.0
2020-05-01 10:55:00,174.7,174.82,174.55,174.82,2292.0,166.8204,166.9349,166.6771,166.9349,2292.0
2020-05-01 11:00:00,174.59,174.65,174.35,174.62,3000.0,166.7153,166.7726,166.4861,166.744,3000.0
2020-05-01 11:05:00,174.55,174.55,174.18,174.33,6606.0,166.6771,166.6771,166.3238,166.467,6606.0
2020-05-01 11:10:00,174.32,174.32,174.01,174.11,5427.0,166.4575,166.4575,166.1615,166.257,5427.0
2020-05-01 11:15:00,174.07,174.8,174.07,174.57,10737.0,166.2188,166.9158,166.2188,166.6962,10737.0
2020-05-01 11:20:00,174.57,174.9,174.57,174.7,3900.0,166.6962,167.0113,166.6962,166.8204,3900.0
2020-05-01 11:25:00,174.71,174.97,174.71,174.8,11388.0,166.8299,167.0782,166.8299,166.9158,11388.0
2020-05-01 11:30:00,174.74,174.84,174.61,174.67,3300.0,166.8585,166.954,166.7344,166.7917,3300.0
2020-05-01 11:35:00,174.67,175.14,174.67,175.14,4230.0,166.7917,167.2405,166.7917,167.2405,4230.0
2020-05-01 11:40:00,175.05,175.16,175.0,175.1,3339.0,167.1546,167.2596,167.1068,167.2023,3339.0
2020-05-01 11:45:00,175.1,175.1,174.65,174.97,4059.0,167.2023,167.2023,166.7726,167.0782,4059.0
2020-05-01 11:50:00,174.83,174.83,174.3,174.35,5400.0,166.9445,166.9445,166.4384,166.4861,5400.0
2020-05-01 11:55:00,174.31,174.64,174.31,174.64,3300.0,166.4479,166.7631,166.4479,166.7631,3300.0
2020-05-01 12:00:00,174.47,174.47,174.2,174.28,2100.0,166.6007,166.6007,166.3429,166.4193,2100.0
2020-05-01 12:05:00,174.39,174.46,174.32,174.32,2112.0,166.5243,166.5912,166.4575,166.4575,2112.0
2020-05-01 12:10:00,174.53,174.69,174.46,174.69,3900.0,166.658,166.8108,166.5912,166.8108,3900.0
2020-05-01 12:15:00,174.58,174.7,174.45,174.47,1800.0,166.7058,166.8204,166.5816,166.6007,1800.0
2020-05-01 12:20:00,174.5,174.78,174.45,174.68,8994.0,166.6294,166.8967,166.5816,166.8013,8994.0
2020-05-01 12:25:00,174.7,174.78,174.51,174.55,4500.0,166.8204,166.8967,166.6389,166.6771,4500.0
2020-05-01 12:30:00,174.48,174.91,174.24,174.79,6315.0,166.6103,167.0209,166.3811,166.9063,6315.0
2020-05-01 12:35:00,174.78,174.96,174.49,174.78,4500.0,166.8967,167.0686,166.6198,166.8967,4500.0
2020-05-01 12:40:00,174.63,175.05,174.09,174.1,10221.0,166.7535,167.1546,166.2379,166.2474,10221.0
2020-05-01 12:45:00,173.87,174.25,173.87,174.25,4263.0,166.0278,166.3906,166.0278,166.3906,4263.0
2020-05-01 12:50:00,174.3,174.35,174.16,174.3,2700.0,166.4384,166.4861,166.3047,166.4384,2700.0
2020-05-01 12:55:00,174.34,174.44,173.91,174.1,4890.0,166.4766,166.5721,166.066,166.2474,4890.0
2020-05-01 13:00:00,174.12,174.58,174.12,174.58,3300.0,166.2665,166.7058,166.2665,166.7058,3300.0
2020-05-01 13:05:00,174.48,174.51,174.15,174.3,3990.0,166.6103,166.6389,166.2952,166.4384,3990.0
2020-05-01 13:10:00,174.3,174.61,174.3,174.34,13266.0,166.4384,166.7344,166.4384,166.4766,13266.0
2020-05-01 13:15:00,174.25,174.25,173.97,174.19,8727.0,166.3906,166.3906,166.1233,166.3334,8727.0
2020-05-01 13:20:00,174.09,174.44,174.05,174.09,3000.0,166.2379,166.5721,166.1997,166.2379,3000.0
2020-05-01 13:25:00,174.11,174.55,174.11,174.55,4476.0,166.257,166.6771,166.257,166.6771,4476.0
2020-05-01 13:30:00,174.36,174.57,174.35,174.46,4323.0,166.4957,166.6962,166.4861,166.5912,4323.0
2020-05-01 13:35:00,174.23,174.47,174.2,174.23,5700.0,166.3715,166.6007,166.3429,166.3715,5700.0
2020-05-01 13:40:00,174.47,174.47,174.24,174.24,1200.0,166.6007,166.6007,166.3811,166.3811,1200.0
2020-05-01 13:45:00,174.2,174.2,173.9,173.98,11850.0,166.3429,166.3429,166.0564,166.1328,11850.0
2020-05-01 13:50:00,173.91,174.17,173.86,174.04,4290.0,166.066,166.3143,166.0182,166.1901,4290.0
2020-05-01 13:55:00,174.15,174.26,174.1,174.25,4200.0,166.2952,166.4002,166.2474,166.3906,4200.0
2020-05-01 14:00:00,174.46,174.72,174.08,174.54,11100.0,166.5912,166.8394,166.2283,166.6676,11100.0
2020-05-01 14:05:00,174.46,174.69,174.22,174.35,9024.0,166.5912,166.8108,166.362,166.4861,9024.0
2020-05-01 14:10:00,174.46,174.46,174.29,174.41,6000.0,166.5912,166.5912,166.4288,166.5434,6000.0
2020-05-01 14:15:00,174.34,174.73,174.34,174.62,4572.0,166.4766,166.849,166.4766,166.744,4572.0
2020-05-01 14:20:00,174.63,174.99,174.63,174.99,4200.0,166.7535,167.0973,166.7535,167.0973,4200.0
2020-05-01 14:25:00,175.01,175.11,174.87,175.06,5904.0,167.1164,167.2119,166.9827,167.1641,5904.0
2020-05-01 14:30:00,175.04,175.04,174.5,174.54,9300.0,167.145,167.145,166.6294,166.6676,9300.0
2020-05-01 14:35:00,174.51,174.93,174.51,174.93,4581.0,166.6389,167.04,166.6389,167.04,4581.0
2020-05-01 14:40:00,174.82,175.11,174.82,175.0,3615.0,166.9349,167.2119,166.9349,167.1068,3615.0
2020-05-01 14:45:00,175.03,175.32,175.01,175.24,2325.0,167.1355,167.4124,167.1164,167.336,2325.0
2020-05-01 14:50:00,175.17,175.42,175.08,175.42,5382.0,167.2692,167.5079,167.1832,167.5079,5382.0
2020-05-01 14:55:00,175.43,175.66,175.36,175.47,7470.0,167.5174,167.7371,167.4506,167.5556,7470.0
2020-05-01 15:00:00,175.67,175.98,175.49,175.49,11400.0,167.7466,168.0426,167.5747,167.5747,11400.0
2020-05-01 15:05:00,175.48,175.69,175.43,175.45,6813.0,167.5652,167.7657,167.5174,167.5365,6813.0
2020-05-01 15:10:00,175.45,175.92,175.4,175.89,9840.0,167.5365,167.9853,167.4888,167.9567,9840.0
2020-05-01 15:15:00,175.94,176.28,175.9,176.26,12714.0,168.0044,168.3291,167.9662,168.31,12714.0
2020-05-01 15:20:00,176.25,176.49,176.14,176.29,8565.0,168.3004,168.5296,168.1954,168.3386,8565.0
2020-05-01 15:25:00,176.15,176.36,175.98,176.36,14400.0,168.2049,168.4055,168.0426,168.4055,14400.0
2020-05-01 15:30:00,176.36,176.38,175.9,175.9,13713.0,168.4055,168.4246,167.9662,167.9662,13713.0
2020-05-01 15:35:00,175.86,176.17,175.84,176.17,13509.0,167.928,168.224,167.9089,168.224,13509.0
2020-05-01 15:40:00,176.17,176.46,176.05,176.19,17994.0,168.224,168.501,168.1095,168.2431,17994.0
2020-05-01 15:45:00,176.2,176.28,175.57,175.72,27426.0,168.2527,168.3291,167.6511,167.7943,27426.0
2020-05-01 15:50:00,175.72,175.78,174.53,175.6,44814.0,167.7943,167.8516,166.658,167.6798,44814.0
2020-05-01 15:55:00,175.74,176.46,175.63,176.23,60180.0,167.8134,168.501,167.7084,168.2813,60180.0
2020-05-04 09:30:00,174.74,174.74,173.92,174.11,12495.0,166.8585,166.8585,166.0755,166.257,12495.0
2020-05-04 09:35:00,174.01,174.01,173.15,173.15,2700.0,166.1615,166.1615,165.3403,165.3403,2700.0
2020-05-04 09:40:00,172.75,172.75,172.38,172.5,3576.0,164.9583,164.9583,164.605,164.7196,3576.0
2020-05-04 09:45:00,173.04,173.6,172.32,173.16,12030.0,165.2352,165.77,164.5477,165.3498,12030.0
2020-05-04 09:50:00,173.52,173.97,173.09,173.68,6255.0,165.6936,166.1233,165.283,165.8464,6255.0
2020-05-04 09:55:00,173.84,174.32,173.82,174.09,4800.0,165.9991,166.4575,165.98,166.2379,4800.0
2020-05-04 10:00:00,174.01,174.63,173.89,174.63,4686.0,166.1615,166.7535,166.0469,166.7535,4686.0
2020-05-04 10:05:00,174.63,175.06,174.33,174.59,6246.0,166.7535,167.1641,166.467,166.7153,6246.0
2020-05-04 10:10:00,174.86,174.88,174.63,174.71,2400.0,166.9731,166.9922,166.7535,166.8299,2400.0
2020-05-04 10:15:00,174.78,175.43,174.77,174.91,6600.0,166.8967,167.5174,166.8872,167.0209,6600.0
2020-05-04 10:20:00,174.9,175.15,174.66,174.86,3600.0,167.0113,167.2501,166.7822,166.9731,3600.0
2020-05-04 10:25:00,174.74,174.84,174.43,174.8,8310.0,166.8585,166.954,166.5625,166.9158,8310.0
2020-05-04 10:30:00,174.48,174.81,174.45,174.61,14058.0,166.6103,166.9254,166.5816,166.7344,14058.0
2020-05-04 10:35:00,174.5,174.64,174.08,174.08,14358.0,166.6294,166.7631,166.2283,166.2283,14358.0
2020-05-04 10:40:00,173.91,174.28,173.88,174.28,3900.0,166.066,166.4193,166.0373,166.4193,3900.0
2020-05-04 10:45:00,174.06,174.08,173.59,173.88,6360.0,166.2092,166.2283,165.7604,166.0373,6360.0
2020-05-04 10:50:00,173.87,174.05,173.87,174.05,1698.0,166.0278,166.1997,166.0278,166.1997,1698.0
2020-05-04 10:55:00,174.27,174.27,173.67,173.81,6630.0,166.4097,166.4097,165.8368,165.9705,6630.0
2020-05-04 11:00:00,173.72,173.96,173.7,173.96,6000.0,165.8846,166.1137,165.8655,166.1137,6000.0
2020-05-04 11:05:00,174.08,174.4,174.08,174.26,1200.0,166.2283,166.5339,166.2283,166.4002,1200.0
2020-05-04 11:10:00,174.14,174.27,174.07,174.16,4500.0,166.2856,166.4097,166.2188,166.3047,4500.0
2020-05-04 11:15:00,174.12,174.25,173.99,174.06,9696.0,166.2665,166.3906,166.1424,166.2092,9696.0
2020-05-04 11:20:00,174.14,174.41,174.13,174.16,7209.0,166.2856,166.5434,166.2761,166.3047,7209.0
2020-05-04 11:25:00,174.16,174.22,173.67,173.93,3600.0,166.3047,166.362,165.8368,166.0851,3600.0
2020-05-04 11:30:00,173.67,173.97,173.67,173.97,2520.0,165.8368,166.1233,165.8368,166.1233,2520.0
2020-05-04 11:35:00,173.95,174.3,173.95,174.21,7515.0,166.1042,166.4384,166.1042,166.3525,7515.0
2020-05-04 11:40:00,174.35,174.35,174.02,174.12,1800.0,166.4861,166.4861,166.171,166.2665,1800.0
2020-05-04 11:45:00,174.0,174.26,174.0,174.1,3309.0,166.1519,166.4002,166.1519,166.2474,3309.0
2020-05-04 11:50:00,174.13,174.18,174.08,174.18,1800.0,166.2761,166.3238,166.2283,166.3238,1800.0
2020-05-04 11:55:00,174.1,174.35,174.05,174.06,5559.0,166.2474,166.4861,166.1997,166.2092,5559.0
2020-05-04 12:00:00,174.22,174.4,173.97,174.4,28644.0,166.362,166.5339,166.1233,166.5339,28644.0
2020-05-04 12:05:00,174.41,174.41,174.2,174.38,3600.0,166.5434,166.5434,166.3429,166.5148,3600.0
2020-05-04 12:10:00,174.47,174.47,174.19,174.19,4569.0,166.6007,166.6007,166.3334,166.3334,4569.0
2020-05-04 12:15:00,174.12,174.28,174.1,174.13,1500.0,166.2665,166.4193,166.2474,166.2761,1500.0
2020-05-04 12:20:00,174.25,174.27,174.16,174.27,2400.0,166.3906,166.4097,166.3047,166.4097,2400.0
2020-05-04 12:25:00,174.29,174.37,174.29,174.32,1200.0,166.4288,166.5052,166.4288,166.4575,1200.0
2020-05-04 12:30:00,174.34,174.34,174.09,174.15,3300.0,166.4766,166.4766,166.2379,166.2952,3300.0
2020-05-04 12:35:00,173.94,174.12,173.77,173.89,3612.0,166.0946,166.2665,165.9323,166.0469,3612.0
2020-05-04 12:40:00,173.71,173.74,173.62,173.73,2040.0,165.875,165.9037,165.7891,165.8941,2040.0
2020-05-04 12:45:00,173.81,173.84,173.66,173.81,3600.0,165.9705,165.9991,165.8273,165.9705,3600.0
2020-05-04 12:50:00,173.65,173.65,173.65,173.65,300.0,165.8177,165.8177,165.8177,165.8177,300.0
2020-05-04 12:55:00,173.65,173.72,173.44,173.6,2748.0,165.8177,165.8846,165.6172,165.77,2748.0
2020-05-04 13:00:00,173.67,173.72,173.44,173.67,4245.0,165.8368,165.8846,165.6172,165.8368,4245.0
2020-05-04 13:05:00,173.67,173.68,173.42,173.63,3900.0,165.8368,165.8464,165.5981,165.7986,3900.0
2020-05-04 13:10:00,173.55,173.55,173.07,173.22,12312.0,165.7222,165.7222,165.2639,165.4071,12312.0
2020-05-04 13:15:00,173.26,173.29,173.08,173.17,3006.0,165.4453,165.4739,165.2734,165.3594,3006.0
2020-05-04 13:20:00,173.01,173.07,172.88,172.95,3603.0,165.2066,165.2639,165.0824,165.1493,3603.0
2020-05-04 13:25:00,172.98,173.04,172.94,172.95,2100.0,165.1779,165.2352,165.1397,165.1493,2100.0
2020-05-04 13:30:00,172.97,173.29,172.97,173.22,3708.0,165.1684,165.4739,165.1684,165.4071,3708.0
2020-05-04 13:35:00,173.35,173.37,173.13,173.37,4563.0,165.5312,165.5503,165.3212,165.5503,4563.0
2020-05-04 13:40:00,173.4,173.51,173.34,173.49,3600.0,165.579,165.684,165.5217,165.6649,3600.0
2020-05-04 13:45:00,173.48,173.48,173.44,173.44,900.0,165.6554,165.6554,165.6172,165.6172,900.0
2020-05-04 13:50:00,173.43,173.54,173.38,173.5,6141.0,165.6076,165.7127,165.5599,165.6745,6141.0
2020-05-04 13:55:00,173.54,173.58,173.38,173.56,8400.0,165.7127,165.7509,165.5599,165.7318,8400.0
2020-05-04 14:00:00,173.56,173.6,173.31,173.45,6300.0,165.7318,165.77,165.493,165.6267,6300.0
2020-05-04 14:05:00,173.59,173.61,173.41,173.55,4437.0,165.7604,165.7795,165.5885,165.7222,4437.0
2020-05-04 14:10:00,173.62,173.78,173.62,173.74,2700.0,165.7891,165.9418,165.7891,165.9037,2700.0
2020-05-04 14:15:00,173.73,173.82,173.73,173.82,900.0,165.8941,165.98,165.8941,165.98,900.0
2020-05-04 14:20:00,173.78,174.01,173.74,173.98,6018.0,165.9418,166.1615,165.9037,166.1328,6018.0
2020-05-04 14:25:00,173.9,174.16,173.89,174.15,6000.0,166.0564,166.3047,166.0469,166.2952,6000.0
2020-05-04 14:30:00,174.02,174.23,173.86,173.86,3900.0,166.171,166.3715,166.0182,166.0182,3900.0
2020-05-04 14:35:00,173.88,174.12,173.88,174.03,3600.0,166.0373,166.2665,166.0373,166.1806,3600.0
2020-05-04 14:40:00,173.96,174.28,173.96,174.28,7116.0,166.1137,166.4193,166.1137,166.4193,7116.0
2020-05-04 14:45:00,174.13,174.46,174.13,174.42,6342.0,166.2761,166.5912,166.2761,166.553,6342.0
2020-05-04 14:50:00,174.49,174.76,174.49,174.71,5700.0,166.6198,166.8776,166.6198,166.8299,5700.0
2020-05-04 14:55:00,174.74,174.95,174.61,174.95,5100.0,166.8585,167.0591,166.7344,167.0591,5100.0
2020-05-04 15:00:00,174.81,175.15,174.81,174.99,5388.0,166.9254,167.2501,166.9254,167.0973,5388.0
2020-05-04 15:05:00,174.97,174.97,174.88,174.97,1200.0,167.0782,167.0782,166.9922,167.0782,1200.0
2020-05-04 15:10:00,175.14,175.31,175.14,175.17,5100.0,167.2405,167.4028,167.2405,167.2692,5100.0
2020-05-04 15:15:00,175.19,175.36,175.19,175.31,6954.0,167.2882,167.4506,167.2882,167.4028,6954.0
2020-05-04 15:20:00,175.29,175.43,175.21,175.35,5100.0,167.3837,167.5174,167.3073,167.441,5100.0
2020-05-04 15:25:00,175.16,175.55,175.05,175.55,5511.0,167.2596,167.632,167.1546,167.632,5511.0
2020-05-04 15:30:00,175.46,175.89,175.38,175.88,12912.0,167.5461,167.9567,167.4697,167.9471,12912.0
2020-05-04 15:35:00,175.75,176.0,175.73,175.83,9303.0,167.823,168.0617,167.8039,167.8994,9303.0
2020-05-04 15:40:00,175.89,176.23,175.84,176.22,15231.0,167.9567,168.2813,167.9089,168.2718,15231.0
2020-05-04 15:45:00,176.07,176.62,176.07,176.53,19089.0,168.1286,168.6538,168.1286,168.5678,19089.0
2020-05-04 15:50:00,176.38,176.45,176.05,176.27,30930.0,168.4246,168.4914,168.1095,168.3195,30930.0
2020-05-04 15:55:00,176.17,176.32,175.94,176.04,47016.0,168.224,168.3673,168.0044,168.0999,47016.0
2020-05-05 09:30:00,177.99,179.92,177.38,179.02,23352.0,169.962,171.8049,169.3795,170.9455,23352.0
2020-05-05 09:35:00,178.35,179.57,178.35,178.74,3915.0,170.3057,171.4707,170.3057,170.6781,3915.0
2020-05-05 09:40:00,178.99,178.99,178.18,178.18,2700.0,170.9169,170.9169,170.1434,170.1434,2700.0
2020-05-05 09:45:00,178.06,178.06,176.98,177.55,17214.0,170.0288,170.0288,168.9975,169.5418,17214.0
2020-05-05 09:50:00,177.32,177.58,177.32,177.34,3600.0,169.3222,169.5705,169.3222,169.3413,3600.0
2020-05-05 09:55:00,177.32,177.42,176.87,176.92,3900.0,169.3222,169.4177,168.8925,168.9402,3900.0
2020-05-05 10:00:00,176.92,177.1,176.66,176.76,5496.0,168.9402,169.1121,168.6919,168.7874,5496.0
2020-05-05 10:05:00,176.77,176.93,176.59,176.93,1797.0,168.797,168.9498,168.6251,168.9498,1797.0
2020-05-05 10:10:00,176.89,176.93,176.51,176.62,13074.0,168.9116,168.9498,168.5487,168.6538,13074.0
2020-05-05 10:15:00,176.66,177.27,176.66,177.03,13110.0,168.6919,169.2744,168.6919,169.0453,13110.0
2020-05-05 10:20:00,177.0,177.33,176.7,177.01,5790.0,169.0166,169.3317,168.7301,169.0262,5790.0
2020-05-05 10:25:00,176.96,177.0,176.78,176.96,6564.0,168.9784,169.0166,168.8065,168.9784,6564.0
2020-05-05 10:30:00,177.13,177.15,176.93,176.99,7587.0,169.1407,169.1598,168.9498,169.0071,7587.0
2020-05-05 10:35:00,177.11,177.21,177.0,177.16,5490.0,169.1217,169.2171,169.0166,169.1694,5490.0
2020-05-05 10:40:00,177.16,177.23,177.02,177.03,3300.0,169.1694,169.2362,169.0357,169.0453,3300.0
2020-05-05 10:45:00,176.97,177.25,176.85,176.98,8529.0,168.988,169.2553,168.8734,168.9975,8529.0
2020-05-05 10:50:00,177.03,177.07,176.77,176.77,3162.0,169.0453,169.0835,168.797,168.797,3162.0
2020-05-05 10:55:00,176.96,176.96,176.96,176.96,300.0,168.9784,168.9784,168.9784,168.9784,300.0
2020-05-05 11:00:00,177.19,177.19,176.67,176.93,8043.0,169.198,169.198,168.7015,168.9498,8043.0
2020-05-05 11:05:00,177.27,177.28,177.13,177.13,1500.0,169.2744,169.284,169.1407,169.1407,1500.0
2020-05-05 11:10:00,177.38,177.57,177.21,177.55,7596.0,169.3795,169.5609,169.2171,169.5418,7596.0
2020-05-05 11:15:00,177.45,177.54,177.45,177.52,1800.0,169.4463,169.5323,169.4463,169.5132,1800.0
2020-05-05 11:20:00,177.73,178.02,177.73,177.91,2220.0,169.7137,169.9906,169.7137,169.8856,2220.0
2020-05-05 11:25:00,177.81,177.92,177.59,177.77,9630.0,169.7901,169.8951,169.58,169.7519,9630.0
2020-05-05 11:30:00,177.86,178.07,177.86,178.06,4212.0,169.8378,170.0384,169.8378,170.0288,4212.0
2020-05-05 11:35:00,178.21,178.47,178.11,178.41,6300.0,170.172,170.4203,170.0765,170.363,6300.0
2020-05-05 11:40:00,178.32,178.34,178.31,178.31,1500.0,170.2771,170.2962,170.2675,170.2675,1500.0
2020-05-05 11:45:00,178.33,178.69,178.25,178.69,6651.0,170.2866,170.6304,170.2102,170.6304,6651.0
2020-05-05 11:50:00,178.62,178.8,178.62,178.62,3561.0,170.5635,170.7354,170.5635,170.5635,3561.0
2020-05-05 11:55:00,178.66,178.78,178.63,178.78,9900.0,170.6017,170.7163,170.5731,170.7163,9900.0
2020-05-05 12:00:00,178.85,178.95,178.7,178.74,25881.0,170.7832,170.8787,170.6399,170.6781,25881.0
2020-05-05 12:05:00,178.9,179.06,178.86,179.06,2700.0,170.8309,170.9837,170.7927,170.9837,2700.0
2020-05-05 12:10:00,178.99,179.4,178.96,179.03,4236.0,170.9169,171.3084,170.8882,170.9551,4236.0
2020-05-05 12:15:00,179.07,179.25,179.06,179.07,8337.0,170.9932,171.1651,170.9837,170.9932,8337.0
2020-05-05 12:20:00,179.23,179.31,179.09,179.31,3300.0,171.146,171.2224,171.0123,171.2224,3300.0
2020-05-05 12:25:00,179.01,179.05,178.8,178.81,1800.0,170.936,170.9741,170.7354,170.745,1800.0
2020-05-05 12:30:00,178.97,179.13,178.9,178.99,6279.0,170.8978,171.0505,170.8309,170.9169,6279.0
2020-05-05 12:35:00,178.9,179.07,178.82,178.94,3036.0,170.8309,170.9932,170.7545,170.8691,3036.0
2020-05-05 12:40:00,178.86,179.0,178.73,179.0,6600.0,170.7927,170.9264,170.6686,170.9264,6600.0
2020-05-05 12:45:00,178.84,179.33,178.84,179.15,3975.0,170.7736,171.2415,170.7736,171.0696,3975.0
2020-05-05 12:50:00,179.13,179.18,178.91,179.1,4800.0,171.0505,171.0983,170.8405,171.0219,4800.0
2020-05-05 12:55:00,179.08,179.14,178.99,179.14,1200.0,171.0028,171.0601,170.9169,171.0601,1200.0
2020-05-05 13:00:00,179.04,179.28,178.97,178.97,5547.0,170.9646,171.1938,170.8978,170.8978,5547.0
2020-05-05 13:05:00,178.96,178.96,178.69,178.72,10491.0,170.8882,170.8882,170.6304,170.659,10491.0
2020-05-05 13:10:00,178.79,178.93,178.49,178.93,11436.0,170.7259,170.8596,170.4394,170.8596,11436.0
2020-05-05 13:15:00,178.81,178.81,178.71,178.71,1200.0,170.745,170.745,170.6495,170.6495,1200.0
2020-05-05 13:20:00,178.67,178.73,178.51,178.64,6600.0,170.6113,170.6686,170.4585,170.5826,6600.0
2020-05-05 13:25:00,178.7,178.84,178.66,178.71,4200.0,170.6399,170.7736,170.6017,170.6495,4200.0
2020-05-05 13:30:00,178.92,178.95,178.79,178.85,2751.0,170.85,170.8787,170.7259,170.7832,2751.0
2020-05-05 13:35:00,178.85,178.96,178.68,178.7,13578.0,170.7832,170.8882,170.6208,170.6399,13578.0
2020-05-05 13:40:00,178.64,178.89,178.57,178.89,6000.0,170.5826,170.8214,170.5158,170.8214,6000.0
2020-05-05 13:45:00,178.79,178.95,178.79,178.8,4800.0,170.7259,170.8787,170.7259,170.7354,4800.0
2020-05-05 13:50:00,178.77,179.18,178.68,179.08,6000.0,170.7068,171.0983,170.6208,171.0028,6000.0
2020-05-05 13:55:00,179.11,179.33,179.04,179.33,5745.0,171.0314,171.2415,170.9646,171.2415,5745.0
2020-05-05 14:00:00,179.43,179.54,179.24,179.49,12900.0,171.337,171.442,171.1556,171.3943,12900.0
2020-05-05 14:05:00,179.43,179.62,179.43,179.51,4200.0,171.337,171.5184,171.337,171.4134,4200.0
2020-05-05 14:10:00,179.57,179.7,179.48,179.53,18723.0,171.4707,171.5948,171.3848,171.4325,18723.0
2020-05-05 14:15:00,179.52,179.61,179.38,179.61,4800.0,171.4229,171.5089,171.2893,171.5089,4800.0
2020-05-05 14:20:00,179.67,179.67,179.17,179.17,6900.0,171.5662,171.5662,171.0887,171.0887,6900.0
2020-05-05 14:25:00,179.28,179.29,179.03,179.15,11100.0,171.1938,171.2033,170.9551,171.0696,11100.0
2020-05-05 14:30:00,179.25,179.25,178.61,178.61,6903.0,171.1651,171.1651,170.554,170.554,6903.0
2020-05-05 14:35:00,178.63,178.72,178.5,178.5,6300.0,170.5731,170.659,170.449,170.449,6300.0
2020-05-05 14:40:00,178.48,178.48,178.27,178.27,3900.0,170.4299,170.4299,170.2293,170.2293,3900.0
2020-05-05 14:45:00,178.27,178.39,178.18,178.19,9300.0,170.2293,170.3439,170.1434,170.1529,9300.0
2020-05-05 14:50:00,178.15,178.29,178.15,178.19,4500.0,170.1147,170.2484,170.1147,170.1529,4500.0
2020-05-05 14:55:00,178.24,178.42,178.11,178.42,7800.0,170.2007,170.3726,170.0765,170.3726,7800.0
2020-05-05 15:00:00,178.4,178.6,178.29,178.5,3945.0,170.3535,170.5444,170.2484,170.449,3945.0
2020-05-05 15:05:00,178.37,178.57,178.35,178.57,4200.0,170.3248,170.5158,170.3057,170.5158,4200.0
2020-05-05 15:10:00,178.69,178.85,178.55,178.82,4524.0,170.6304,170.7832,170.4967,170.7545,4524.0
2020-05-05 15:15:00,178.69,178.69,177.9,178.0,8832.0,170.6304,170.6304,169.876,169.9715,8832.0
2020-05-05 15:20:00,178.06,178.14,177.9,177.98,11856.0,170.0288,170.1052,169.876,169.9524,11856.0
2020-05-05 15:25:00,178.07,178.07,177.19,177.38,22887.0,170.0384,170.0384,169.198,169.3795,22887.0
2020-05-05 15:30:00,177.43,177.53,177.14,177.42,17730.0,169.4272,169.5227,169.1503,169.4177,17730.0
2020-05-05 15:35:00,177.3,177.47,177.13,177.38,12660.0,169.3031,169.4654,169.1407,169.3795,12660.0
2020-05-05 15:40:00,177.47,177.5,177.15,177.5,19695.0,169.4654,169.4941,169.1598,169.4941,19695.0
2020-05-05 15:45:00,177.51,177.6,177.23,177.48,11700.0,169.5036,169.5895,169.2362,169.475,11700.0
2020-05-05 15:50:00,177.56,178.27,177.38,177.75,12900.0,169.5514,170.2293,169.3795,169.7328,12900.0
2020-05-05 15:55:00,177.8,177.81,177.29,177.31,32001.0,169.7805,169.7901,169.2935,169.3126,32001.0
2020-05-06 09:30:00,178.33,178.87,177.96,178.4,60498.0,170.2866,170.8023,169.9333,170.3535,60498.0
2020-05-06 09:35:00,178.74,178.74,177.67,177.67,3000.0,170.6781,170.6781,169.6564,169.6564,3000.0
2020-05-06 09:40:00,177.7,177.86,177.09,177.11,3348.0,169.685,169.8378,169.1026,169.1217,3348.0
2020-05-06 09:45:00,177.33,177.48,176.8,177.25,4800.0,169.3317,169.475,168.8256,169.2553,4800.0
2020-05-06 09:50:00,177.01,177.7,176.74,177.07,5550.0,169.0262,169.685,168.7683,169.0835,5550.0
2020-05-06 09:55:00,177.0,177.4,176.6,177.17,5751.0,169.0166,169.3986,168.6347,169.1789,5751.0
2020-05-06 10:00:00,177.17,177.17,176.79,176.79,1800.0,169.1789,169.1789,168.8161,168.8161,1800.0
2020-05-06 10:05:00,177.05,177.05,176.82,176.83,2409.0,169.0644,169.0644,168.8447,168.8543,2409.0
2020-05-06 10:10:00,176.82,177.01,176.61,176.95,5190.0,168.8447,169.0262,168.6442,168.9689,5190.0
2020-05-06 10:15:00,176.92,177.42,176.92,177.31,3600.0,168.9402,169.4177,168.9402,169.3126,3600.0
2020-05-06 10:20:00,177.25,177.5,177.25,177.5,1500.0,169.2553,169.4941,169.2553,169.4941,1500.0
2020-05-06 10:25:00,177.42,177.45,177.12,177.19,2739.0,169.4177,169.4463,169.1312,169.198,2739.0
2020-05-06 10:30:00,177.23,177.23,177.06,177.23,2400.0,169.2362,169.2362,169.0739,169.2362,2400.0
2020-05-06 10:35:00,177.18,177.5,177.11,177.33,21699.0,169.1885,169.4941,169.1217,169.3317,21699.0
2020-05-06 10:40:00,177.28,178.05,177.28,178.05,2142.0,169.284,170.0193,169.284,170.0193,2142.0
2020-05-06 10:45:00,178.32,178.35,178.19,178.19,3318.0,170.2771,170.3057,170.1529,170.1529,3318.0
2020-05-06 10:50:00,177.82,177.82,177.61,177.82,2100.0,169.7996,169.7996,169.5991,169.7996,2100.0
2020-05-06 10:55:00,177.53,177.94,177.53,177.76,4800.0,169.5227,169.9142,169.5227,169.7423,4800.0
2020-05-06 11:00:00,177.76,178.16,177.64,177.87,5700.0,169.7423,170.1243,169.6277,169.8474,5700.0
2020-05-06 11:05:00,177.57,177.66,177.55,177.66,2400.0,169.5609,169.6468,169.5418,169.6468,2400.0
2020-05-06 11:10:00,177.7,177.74,177.54,177.54,6000.0,169.685,169.7232,169.5323,169.5323,6000.0
2020-05-06 11:15:00,177.65,177.65,177.36,177.36,3975.0,169.6373,169.6373,169.3604,169.3604,3975.0
2020-05-06 11:20:00,177.29,177.29,176.81,176.91,4500.0,169.2935,169.2935,168.8352,168.9307,4500.0
2020-05-06 11:25:00,176.89,177.33,176.8,177.33,4200.0,168.9116,169.3317,168.8256,169.3317,4200.0
2020-05-06 11:30:00,177.54,177.54,177.33,177.36,1410.0,169.5323,169.5323,169.3317,169.3604,1410.0
2020-05-06 11:35:00,177.24,177.47,177.24,177.38,2400.0,169.2458,169.4654,169.2458,169.3795,2400.0
2020-05-06 11:40:00,177.38,177.53,177.25,177.25,7800.0,169.3795,169.5227,169.2553,169.2553,7800.0
2020-05-06 11:45:00,177.14,177.14,176.59,176.59,7500.0,169.1503,169.1503,168.6251,168.6251,7500.0
2020-05-06 11:50:00,176.38,176.81,176.38,176.8,7290.0,168.4246,168.8352,168.4246,168.8256,7290.0
2020-05-06 11:55:00,176.92,177.12,176.92,177.1,1500.0,168.9402,169.1312,168.9402,169.1121,1500.0
2020-05-06 12:00:00,177.02,177.14,177.02,177.13,600.0,169.0357,169.1503,169.0357,169.1407,600.0
2020-05-06 12:05:00,177.0,177.02,176.91,176.92,3300.0,169.0166,169.0357,168.9307,168.9402,3300.0
2020-05-06 12:10:00,176.95,177.05,176.85,176.94,4389.0,168.9689,169.0644,168.8734,168.9593,4389.0
2020-05-06 12:15:00,177.03,177.21,177.03,177.21,2883.0,169.0453,169.2171,169.0453,169.2171,2883.0
2020-05-06 12:20:00,177.34,177.43,177.26,177.39,2121.0,169.3413,169.4272,169.2649,169.389,2121.0
2020-05-06 12:25:00,177.54,177.55,177.41,177.41,1500.0,169.5323,169.5418,169.4081,169.4081,1500.0
2020-05-06 12:30:00,177.54,177.55,177.54,177.55,600.0,169.5323,169.5418,169.5323,169.5418,600.0
2020-05-06 12:35:00,177.54,177.63,177.36,177.63,1212.0,169.5323,169.6182,169.3604,169.6182,1212.0
2020-05-06 12:40:00,177.57,177.57,177.53,177.54,1800.0,169.5609,169.5609,169.5227,169.5323,1800.0
2020-05-06 12:45:00,177.65,178.02,177.65,178.02,4509.0,169.6373,169.9906,169.6373,169.9906,4509.0
2020-05-06 12:50:00,177.9,177.99,177.74,177.74,5103.0,169.876,169.962,169.7232,169.7232,5103.0
2020-05-06 12:55:00,177.67,177.67,177.22,177.22,900.0,169.6564,169.6564,169.2267,169.2267,900.0
2020-05-06 13:00:00,177.13,177.16,177.03,177.13,1500.0,169.1407,169.1694,169.0453,169.1407,1500.0
2020-05-06 13:05:00,177.02,177.03,176.92,176.98,1959.0,169.0357,169.0453,168.9402,168.9975,1959.0
2020-05-06 13:10:00,176.84,177.17,176.84,177.17,2400.0,168.8638,169.1789,168.8638,169.1789,2400.0
2020-05-06 13:15:00,177.09,177.09,177.03,177.04,1479.0,169.1026,169.1026,169.0453,169.0548,1479.0
2020-05-06 13:20:00,177.17,177.17,176.78,176.99,2700.0,169.1789,169.1789,168.8065,169.0071,2700.0
2020-05-06 13:25:00,176.92,177.0,176.74,177.0,6555.0,168.9402,169.0166,168.7683,169.0166,6555.0
2020-05-06 13:30:00,177.09,177.35,177.09,177.35,1200.0,169.1026,169.3508,169.1026,169.3508,1200.0
2020-05-06 13:35:00,177.19,177.3,177.16,177.3,921.0,169.198,169.3031,169.1694,169.3031,921.0
2020-05-06 13:40:00,177.43,177.5,177.42,177.5,2700.0,169.4272,169.4941,169.4177,169.4941,2700.0
2020-05-06 13:45:00,177.8,177.93,177.77,177.93,11370.0,169.7805,169.9047,169.7519,169.9047,11370.0
2020-05-06 13:50:00,177.81,177.88,177.81,177.88,600.0,169.7901,169.8569,169.7901,169.8569,600.0
2020-05-06 13:55:00,177.68,177.79,177.48,177.5,1200.0,169.6659,169.771,169.475,169.4941,1200.0
2020-05-06 14:00:00,177.35,177.35,176.93,177.17,4176.0,169.3508,169.3508,168.9498,169.1789,4176.0
2020-05-06 14:05:00,176.94,177.07,176.9,176.96,4248.0,168.9593,169.0835,168.9211,168.9784,4248.0
2020-05-06 14:10:00,176.94,176.94,176.47,176.57,5700.0,168.9593,168.9593,168.5105,168.606,5700.0
2020-05-06 14:15:00,176.62,176.74,176.5,176.74,4080.0,168.6538,168.7683,168.5392,168.7683,4080.0
2020-05-06 14:20:00,176.8,177.2,176.8,177.2,2700.0,168.8256,169.2076,168.8256,169.2076,2700.0
2020-05-06 14:25:00,177.03,177.06,176.81,176.84,4224.0,169.0453,169.0739,168.8352,168.8638,4224.0
2020-05-06 14:30:00,176.62,177.0,176.62,176.83,23946.0,168.6538,169.0166,168.6538,168.8543,23946.0
2020-05-06 14:35:00,176.75,176.78,176.64,176.65,18045.0,168.7779,168.8065,168.6728,168.6824,18045.0
2020-05-06 14:40:00,176.77,176.85,176.6,176.78,20736.0,168.797,168.8734,168.6347,168.8065,20736.0
2020-05-06 14:45:00,176.86,177.04,176.86,176.87,4602.0,168.8829,169.0548,168.8829,168.8925,4602.0
2020-05-06 14:50:00,176.85,176.92,176.75,176.86,3300.0,168.8734,168.9402,168.7779,168.8829,3300.0
2020-05-06 14:55:00,176.88,176.88,176.27,176.28,6300.0,168.902,168.902,168.3195,168.3291,6300.0
2020-05-06 15:00:00,176.36,176.48,176.21,176.43,5427.0,168.4055,168.5201,168.2622,168.4723,5427.0
2020-05-06 15:05:00,176.42,177.0,176.42,177.0,1869.0,168.4628,169.0166,168.4628,169.0166,1869.0
2020-05-06 15:10:00,177.0,177.05,176.56,176.67,9525.0,169.0166,169.0644,168.5965,168.7015,9525.0
2020-05-06 15:15:00,176.75,176.83,176.64,176.7,12021.0,168.7779,168.8543,168.6728,168.7301,12021.0
2020-05-06 15:20:00,176.65,176.72,176.47,176.49,2100.0,168.6824,168.7492,168.5105,168.5296,2100.0
2020-05-06 15:25:00,176.52,176.63,176.5,176.63,6003.0,168.5583,168.6633,168.5392,168.6633,6003.0
2020-05-06 15:30:00,176.53,176.53,176.01,176.01,4218.0,168.5678,168.5678,168.0713,168.0713,4218.0
2020-05-06 15:35:00,175.92,176.1,175.71,176.02,9303.0,167.9853,168.1572,167.7848,168.0808,9303.0
2020-05-06 15:40:00,176.17,176.22,175.78,176.04,11064.0,168.224,168.2718,167.8516,168.0999,11064.0
2020-05-06 15:45:00,176.05,176.05,175.33,175.34,14706.0,168.1095,168.1095,167.4219,167.4315,14706.0
2020-05-06 15:50:00,175.27,175.54,174.48,175.41,43998.0,167.3646,167.6225,166.6103,167.4983,43998.0
2020-05-06 15:55:00,175.33,175.39,174.61,174.67,102903.0,167.4219,167.4792,166.7344,166.7917,102903.0
2020-05-07 09:30:00,176.59,177.72,176.59,177.24,12792.0,168.6251,169.7041,168.6251,169.2458,12792.0
2020-05-07 09:35:00,176.9,177.03,176.52,176.89,4200.0,168.9211,169.0453,168.5583,168.9116,4200.0
2020-05-07 09:40:00,176.75,176.81,176.18,176.19,6900.0,168.7779,168.8352,168.2336,168.2431,6900.0
2020-05-07 09:45:00,176.18,176.77,175.84,176.74,9600.0,168.2336,168.797,167.9089,168.7683,9600.0
2020-05-07 09:50:00,176.68,177.02,176.5,176.76,4353.0,168.711,169.0357,168.5392,168.7874,4353.0
2020-05-07 09:55:00,176.89,177.04,176.62,176.76,5400.0,168.9116,169.0548,168.6538,168.7874,5400.0
2020-05-07 10:00:00,177.2,177.2,176.65,176.65,4866.0,169.2076,169.2076,168.6824,168.6824,4866.0
2020-05-07 10:05:00,176.82,176.82,175.91,176.25,12390.0,168.8447,168.8447,167.9758,168.3004,12390.0
2020-05-07 10:10:00,176.25,176.25,175.4,175.88,19560.0,168.3004,168.3004,167.4888,167.9471,19560.0
2020-05-07 10:15:00,176.05,176.67,176.05,176.56,2331.0,168.1095,168.7015,168.1095,168.5965,2331.0
2020-05-07 10:20:00,176.7,176.77,176.53,176.75,3966.0,168.7301,168.797,168.5678,168.7779,3966.0
2020-05-07 10:25:00,176.59,176.75,176.56,176.59,2100.0,168.6251,168.7779,168.5965,168.6251,2100.0
2020-05-07 10:30:00,176.67,176.96,176.64,176.96,2400.0,168.7015,168.9784,168.6728,168.9784,2400.0
2020-05-07 10:35:00,176.87,176.87,176.56,176.73,3975.0,168.8925,168.8925,168.5965,168.7588,3975.0
2020-05-07 10:40:00,176.74,176.85,176.53,176.76,7341.0,168.7683,168.8734,168.5678,168.7874,7341.0
2020-05-07 10:45:00,176.75,176.75,175.91,176.54,16500.0,168.7779,168.7779,167.9758,168.5774,16500.0
2020-05-07 10:50:00,176.41,176.72,176.37,176.37,2100.0,168.4532,168.7492,168.415,168.415,2100.0
2020-05-07 10:55:00,176.41,176.44,176.01,176.43,6000.0,168.4532,168.4819,168.0713,168.4723,6000.0
2020-05-07 11:00:00,176.46,176.75,176.37,176.48,8124.0,168.501,168.7779,168.415,168.5201,8124.0
2020-05-07 11:05:00,176.5,176.6,176.47,176.47,900.0,168.5392,168.6347,168.5105,168.5105,900.0
2020-05-07 11:10:00,176.55,176.87,176.55,176.86,2100.0,168.5869,168.8925,168.5869,168.8829,2100.0
2020-05-07 11:15:00,176.93,177.0,176.73,177.0,7695.0,168.9498,169.0166,168.7588,169.0166,7695.0
2020-05-07 11:20:00,177.0,177.18,176.89,176.97,12282.0,169.0166,169.1885,168.9116,168.988,12282.0
2020-05-07 11:25:00,176.83,176.86,176.83,176.86,3366.0,168.8543,168.8829,168.8543,168.8829,3366.0
2020-05-07 11:30:00,176.88,176.97,176.82,176.83,13563.0,168.902,168.988,168.8447,168.8543,13563.0
2020-05-07 11:35:00,176.89,176.95,176.6,176.61,4800.0,168.9116,168.9689,168.6347,168.6442,4800.0
2020-05-07 11:40:00,176.73,176.97,176.73,176.93,25512.0,168.7588,168.988,168.7588,168.9498,25512.0
2020-05-07 11:45:00,176.96,176.97,176.82,176.88,9888.0,168.9784,168.988,168.8447,168.902,9888.0
2020-05-07 11:50:00,176.95,176.97,176.78,176.78,6900.0,168.9689,168.988,168.8065,168.8065,6900.0
2020-05-07 11:55:00,176.79,176.9,176.78,176.9,2979.0,168.8161,168.9211,168.8065,168.9211,2979.0
2020-05-07 12:00:00,176.91,177.08,176.63,176.63,16713.0,168.9307,169.093,168.6633,168.6633,16713.0
2020-05-07 12:05:00,176.64,176.86,176.64,176.84,2400.0,168.6728,168.8829,168.6728,168.8638,2400.0
2020-05-07 12:10:00,176.68,176.92,176.68,176.92,2400.0,168.711,168.9402,168.711,168.9402,2400.0
2020-05-07 12:15:00,177.04,177.42,177.03,177.26,12033.0,169.0548,169.4177,169.0453,169.2649,12033.0
2020-05-07 12:20:00,177.36,177.36,177.14,177.3,2400.0,169.3604,169.3604,169.1503,169.3031,2400.0
2020-05-07 12:25:00,177.38,177.65,177.37,177.37,1500.0,169.3795,169.6373,169.3699,169.3699,1500.0
2020-05-07 12:30:00,177.37,177.37,176.93,176.93,3000.0,169.3699,169.3699,168.9498,168.9498,3000.0
2020-05-07 12:35:00,177.06,177.19,176.87,176.87,3600.0,169.0739,169.198,168.8925,168.8925,3600.0
2020-05-07 12:40:00,176.95,176.99,176.72,176.72,3300.0,168.9689,169.0071,168.7492,168.7492,3300.0
2020-05-07 12:45:00,176.85,177.09,176.54,176.68,37080.0,168.8734,169.1026,168.5774,168.711,37080.0
2020-05-07 12:50:00,176.86,177.04,176.74,177.02,5709.0,168.8829,169.0548,168.7683,169.0357,5709.0
2020-05-07 12:55:00,177.02,177.31,177.01,177.31,29862.0,169.0357,169.3126,169.0262,169.3126,29862.0
2020-05-07 13:00:00,177.49,177.55,177.31,177.31,3600.0,169.4845,169.5418,169.3126,169.3126,3600.0
2020-05-07 13:05:00,177.32,177.4,177.26,177.34,11100.0,169.3222,169.3986,169.2649,169.3413,11100.0
2020-05-07 13:10:00,177.35,177.4,177.15,177.37,61311.0,169.3508,169.3986,169.1598,169.3699,61311.0
2020-05-07 13:15:00,177.37,177.4,177.15,177.39,13422.0,169.3699,169.3986,169.1598,169.389,13422.0
2020-05-07 13:20:00,177.39,177.4,177.26,177.26,19506.0,169.389,169.3986,169.2649,169.2649,19506.0
2020-05-07 13:25:00,177.28,177.39,177.13,177.16,10128.0,169.284,169.389,169.1407,169.1694,10128.0
2020-05-07 13:30:00,177.17,177.24,176.96,177.24,6600.0,169.1789,169.2458,168.9784,169.2458,6600.0
2020-05-07 13:35:00,177.22,177.53,177.14,177.5,7200.0,169.2267,169.5227,169.1503,169.4941,7200.0
2020-05-07 13:40:00,177.56,177.56,177.24,177.24,3705.0,169.5514,169.5514,169.2458,169.2458,3705.0
2020-05-07 13:45:00,177.35,177.57,177.28,177.57,1200.0,169.3508,169.5609,169.284,169.5609,1200.0
2020-05-07 13:50:00,177.41,177.41,177.12,177.12,3771.0,169.4081,169.4081,169.1312,169.1312,3771.0
2020-05-07 13:55:00,177.25,177.32,177.17,177.18,1200.0,169.2553,169.3222,169.1789,169.1885,1200.0
2020-05-07 14:00:00,177.14,177.2,177.09,177.09,2400.0,169.1503,169.2076,169.1026,169.1026,2400.0
2020-05-07 14:05:00,177.16,177.17,176.98,177.13,3660.0,169.1694,169.1789,168.9975,169.1407,3660.0
2020-05-07 14:10:00,177.0,177.29,177.0,177.12,2400.0,169.0166,169.2935,169.0166,169.1312,2400.0
2020-05-07 14:15:00,177.12,177.12,177.12,177.12,0.0,169.1312,169.1312,169.1312,169.1312,0.0
2020-05-07 14:20:00,177.17,177.22,176.99,176.99,3306.0,169.1789,169.2267,169.0071,169.0071,3306.0
2020-05-07 14:25:00,177.04,177.29,176.96,177.2,3000.0,169.0548,169.2935,168.9784,169.2076,3000.0
2020-05-07 14:30:00,177.29,177.29,176.98,176.98,3471.0,169.2935,169.2935,168.9975,168.9975,3471.0
2020-05-07 14:35:00,177.06,177.34,177.0,177.23,2100.0,169.0739,169.3413,169.0166,169.2362,2100.0
2020-05-07 14:40:00,177.4,177.4,177.06,177.06,3930.0,169.3986,169.3986,169.0739,169.0739,3930.0
2020-05-07 14:45:00,177.06,177.22,176.85,176.99,7584.0,169.0739,169.2267,168.8734,169.0071,7584.0
2020-05-07 14:50:00,177.32,177.33,176.95,177.16,4137.0,169.3222,169.3317,168.9689,169.1694,4137.0
2020-05-07 14:55:00,177.34,177.34,177.1,177.27,2385.0,169.3413,169.3413,169.1121,169.2744,2385.0
2020-05-07 15:00:00,177.26,177.49,176.94,177.33,6132.0,169.2649,169.4845,168.9593,169.3317,6132.0
2020-05-07 15:05:00,177.33,177.77,177.26,177.49,7500.0,169.3317,169.7519,169.2649,169.4845,7500.0
2020-05-07 15:10:00,177.59,177.69,177.2,177.2,5070.0,169.58,169.6755,169.2076,169.2076,5070.0
2020-05-07 15:15:00,176.88,177.1,176.74,176.97,15186.0,168.902,169.1121,168.7683,168.988,15186.0
2020-05-07 15:20:00,177.13,177.29,176.97,176.99,13395.0,169.1407,169.2935,168.988,169.0071,13395.0
2020-05-07 15:25:00,177.07,177.2,176.91,176.92,4500.0,169.0835,169.2076,168.9307,168.9402,4500.0
2020-05-07 15:30:00,177.04,177.08,176.59,176.72,19281.0,169.0548,169.093,168.6251,168.7492,19281.0
2020-05-07 15:35:00,176.78,176.84,176.65,176.67,10200.0,168.8065,168.8638,168.6824,168.7015,10200.0
2020-05-07 15:40:00,176.66,176.85,176.6,176.74,7509.0,168.6919,168.8734,168.6347,168.7683,7509.0
2020-05-07 15:45:00,176.79,176.82,176.46,176.54,11400.0,168.8161,168.8447,168.501,168.5774,11400.0
2020-05-07 15:50:00,176.46,177.09,176.41,176.71,27855.0,168.501,169.1026,168.4532,168.7397,27855.0
2020-05-07 15:55:00,176.63,176.67,175.8,176.12,58311.0,168.6633,168.7015,167.8707,168.1763,58311.0
2020-05-08 09:30:00,179.69,179.69,178.23,178.28,21024.0,171.5853,171.5853,170.1911,170.2389,21024.0
2020-05-08 09:35:00,178.55,178.68,178.55,178.68,600.0,170.4967,170.6208,170.4967,170.6208,600.0
2020-05-08 09:40:00,178.9,179.34,178.9,179.26,1995.0,170.8309,171.2511,170.8309,171.1747,1995.0
2020-05-08 09:45:00,179.01,179.22,179.01,179.21,5943.0,170.936,171.1365,170.936,171.1269,5943.0
2020-05-08 09:50:00,179.21,179.64,178.99,179.39,4611.0,171.1269,171.5375,170.9169,171.2988,4611.0
2020-05-08 09:55:00,179.35,180.63,179.35,179.87,9681.0,171.2606,172.4829,171.2606,171.7572,9681.0
2020-05-08 10:00:00,180.29,180.61,180.19,180.29,9252.0,172.1582,172.4638,172.0627,172.1582,9252.0
2020-05-08 10:05:00,180.29,180.44,180.1,180.13,3780.0,172.1582,172.3015,171.9768,172.0054,3780.0
2020-05-08 10:10:00,179.98,180.18,179.98,180.18,2169.0,171.8622,172.0532,171.8622,172.0532,2169.0
2020-05-08 10:15:00,180.04,180.53,180.01,180.37,7293.0,171.9195,172.3874,171.8908,172.2346,7293.0
2020-05-08 10:20:00,180.38,180.45,180.07,180.14,6180.0,172.2442,172.311,171.9481,172.015,6180.0
2020-05-08 10:25:00,180.12,180.39,180.09,180.32,5019.0,171.9959,172.2537,171.9672,172.1869,5019.0
2020-05-08 10:30:00,180.31,180.31,180.13,180.13,1200.0,172.1773,172.1773,172.0054,172.0054,1200.0
2020-05-08 10:35:00,180.35,180.67,180.34,180.64,3738.0,172.2155,172.5211,172.206,172.4924,3738.0
2020-05-08 10:40:00,180.53,180.9,180.46,180.47,7815.0,172.3874,172.7407,172.3206,172.3301,7815.0
2020-05-08 10:45:00,180.51,180.61,180.46,180.61,2535.0,172.3683,172.4638,172.3206,172.4638,2535.0
2020-05-08 10:50:00,180.83,180.83,180.58,180.61,4380.0,172.6739,172.6739,172.4351,172.4638,4380.0
2020-05-08 10:55:00,180.86,181.0,180.62,181.0,13410.0,172.7025,172.8362,172.4733,172.8362,13410.0
2020-05-08 11:00:00,180.88,181.17,180.79,181.11,25575.0,172.7216,172.9985,172.6357,172.9412,25575.0
2020-05-08 11:05:00,181.02,181.2,180.88,181.14,3612.0,172.8553,173.0272,172.7216,172.9699,3612.0
2020-05-08 11:10:00,181.0,181.32,180.9,181.28,10800.0,172.8362,173.1418,172.7407,173.1036,10800.0
2020-05-08 11:15:00,181.41,181.48,181.29,181.4,6345.0,173.2277,173.2945,173.1131,173.2182,6345.0
2020-05-08 11:20:00,181.31,181.64,181.12,181.55,38082.0,173.1322,173.4473,172.9508,173.3614,38082.0
2020-05-08 11:25:00,181.57,181.57,181.36,181.4,10083.0,173.3805,173.3805,173.18,173.2182,10083.0
2020-05-08 11:30:00,181.49,181.66,181.46,181.46,5967.0,173.3041,173.4664,173.2754,173.2754,5967.0
2020-05-08 11:35:00,181.41,181.9,181.4,181.83,15264.0,173.2277,173.6956,173.2182,173.6288,15264.0
2020-05-08 11:40:00,181.93,181.97,181.76,181.88,6486.0,173.7242,173.7624,173.5619,173.6765,6486.0
2020-05-08 11:45:00,181.89,181.99,181.72,181.95,3900.0,173.6861,173.7815,173.5237,173.7433,3900.0
2020-05-08 11:50:00,181.98,182.03,181.66,181.77,8097.0,173.772,173.8197,173.4664,173.5715,8097.0
2020-05-08 11:55:00,181.68,181.87,181.64,181.83,8574.0,173.4855,173.667,173.4473,173.6288,8574.0
2020-05-08 12:00:00,181.91,181.95,181.45,181.56,9720.0,173.7052,173.7433,173.2659,173.3709,9720.0
2020-05-08 12:05:00,181.61,181.61,181.5,181.56,1920.0,173.4187,173.4187,173.3136,173.3709,1920.0
2020-05-08 12:10:00,181.52,181.75,181.46,181.75,6144.0,173.3327,173.5524,173.2754,173.5524,6144.0
2020-05-08 12:15:00,181.8,181.81,181.22,181.48,14067.0,173.6001,173.6097,173.0463,173.2945,14067.0
2020-05-08 12:20:00,181.4,181.61,181.4,181.49,1281.0,173.2182,173.4187,173.2182,173.3041,1281.0
2020-05-08 12:25:00,181.5,181.59,181.17,181.49,17994.0,173.3136,173.3996,172.9985,173.3041,17994.0
2020-05-08 12:30:00,181.54,181.97,181.54,181.77,5880.0,173.3518,173.7624,173.3518,173.5715,5880.0
2020-05-08 12:35:00,181.84,182.33,181.83,182.33,11664.0,173.6383,174.1062,173.6288,174.1062,11664.0
2020-05-08 12:40:00,182.43,182.89,182.43,182.79,10989.0,174.2017,174.6409,174.2017,174.5455,10989.0
2020-05-08 12:45:00,182.76,183.94,182.76,183.93,45513.0,174.5168,175.6436,174.5168,175.634,45513.0
2020-05-08 12:50:00,184.09,184.19,183.47,184.02,27099.0,175.7868,175.8823,175.1948,175.72,27099.0
2020-05-08 12:55:00,183.9,184.47,183.89,184.47,20106.0,175.6054,176.1497,175.5958,176.1497,20106.0
2020-05-08 13:00:00,184.49,184.53,184.1,184.24,18123.0,176.1688,176.207,175.7964,175.9301,18123.0
2020-05-08 13:05:00,184.18,184.26,183.11,183.12,13470.0,175.8728,175.9492,174.851,174.8606,13470.0
2020-05-08 13:10:00,183.22,183.26,182.52,182.59,10512.0,174.9561,174.9943,174.2876,174.3545,10512.0
2020-05-08 13:15:00,182.56,182.68,182.14,182.53,9900.0,174.3258,174.4404,173.9248,174.2972,9900.0
2020-05-08 13:20:00,182.33,183.06,182.29,182.96,11385.0,174.1062,174.8033,174.068,174.7078,11385.0
2020-05-08 13:25:00,182.8,183.16,182.73,183.16,9027.0,174.555,174.8988,174.4882,174.8988,9027.0
2020-05-08 13:30:00,183.16,183.55,183.11,183.11,17478.0,174.8988,175.2712,174.851,174.851,17478.0
2020-05-08 13:35:00,183.14,183.14,182.62,182.86,12138.0,174.8797,174.8797,174.3831,174.6123,12138.0
2020-05-08 13:40:00,182.83,182.98,182.74,182.88,4092.0,174.5837,174.7269,174.4977,174.6314,4092.0
2020-05-08 13:45:00,182.89,182.98,182.74,182.86,7800.0,174.6409,174.7269,174.4977,174.6123,7800.0
2020-05-08 13:50:00,182.74,183.01,182.73,182.77,7455.0,174.4977,174.7555,174.4882,174.5264,7455.0
2020-05-08 13:55:00,182.89,182.91,182.62,182.73,6609.0,174.6409,174.66,174.3831,174.4882,6609.0
2020-05-08 14:00:00,182.59,182.64,182.28,182.57,6300.0,174.3545,174.4022,174.0585,174.3354,6300.0
2020-05-08 14:05:00,182.62,182.67,182.19,182.33,5424.0,174.3831,174.4309,173.9725,174.1062,5424.0
2020-05-08 14:10:00,182.19,182.54,182.16,182.34,2700.0,173.9725,174.3067,173.9439,174.1158,2700.0
2020-05-08 14:15:00,182.54,182.63,182.54,182.61,3381.0,174.3067,174.3927,174.3067,174.3736,3381.0
2020-05-08 14:20:00,182.46,182.54,182.16,182.28,6000.0,174.2303,174.3067,173.9439,174.0585,6000.0
2020-05-08 14:25:00,182.35,182.47,182.35,182.4,900.0,174.1253,174.2399,174.1253,174.1731,900.0
2020-05-08 14:30:00,182.46,182.46,182.05,182.08,11823.0,174.2303,174.2303,173.8388,173.8675,11823.0
2020-05-08 14:35:00,182.06,182.12,181.67,181.67,10494.0,173.8484,173.9057,173.476,173.476,10494.0
2020-05-08 14:40:00,181.8,181.96,181.74,181.91,6903.0,173.6001,173.7529,173.5428,173.7052,6903.0
2020-05-08 14:45:00,181.91,182.59,181.81,182.47,7617.0,173.7052,174.3545,173.6097,174.2399,7617.0
2020-05-08 14:50:00,182.36,182.45,182.16,182.34,5427.0,174.1349,174.2208,173.9439,174.1158,5427.0
2020-05-08 14:55:00,182.28,182.31,182.06,182.06,5727.0,174.0585,174.0871,173.8484,173.8484,5727.0
2020-05-08 15:00:00,182.16,182.47,182.07,182.38,6990.0,173.9439,174.2399,173.8579,174.154,6990.0
2020-05-08 15:05:00,182.31,182.39,181.81,181.99,13101.0,174.0871,174.1635,173.6097,173.7815,13101.0
2020-05-08 15:10:00,182.04,182.21,182.0,182.21,5496.0,173.8293,173.9916,173.7911,173.9916,5496.0
2020-05-08 15:15:00,182.16,182.27,181.96,182.25,15366.0,173.9439,174.0489,173.7529,174.0298,15366.0
2020-05-08 15:20:00,182.17,182.36,182.15,182.32,3054.0,173.9534,174.1349,173.9343,174.0967,3054.0
2020-05-08 15:25:00,182.32,182.6,182.24,182.56,12627.0,174.0967,174.364,174.0203,174.3258,12627.0
2020-05-08 15:30:00,182.63,182.63,182.35,182.46,12288.0,174.3927,174.3927,174.1253,174.2303,12288.0
2020-05-08 15:35:00,182.4,182.51,182.28,182.48,15105.0,174.1731,174.2781,174.0585,174.2494,15105.0
2020-05-08 15:40:00,182.39,182.83,182.39,182.75,38748.0,174.1635,174.5837,174.1635,174.5073,38748.0
2020-05-08 15:45:00,182.68,183.21,182.67,183.14,32478.0,174.4404,174.9465,174.4309,174.8797,32478.0
2020-05-08 15:50:00,183.23,183.34,182.95,183.11,54759.0,174.9656,175.0707,174.6982,174.851,54759.0
2020-05-08 15:55:00,183.02,183.33,182.93,182.95,70554.0,174.7651,175.0611,174.6791,174.6982,70554.0
2020-05-11 09:30:00,181.07,181.84,180.93,181.75,54417.0,172.903,173.6383,172.7694,173.5524,54417.0
2020-05-11 09:35:00,181.93,182.6,181.59,182.35,7479.0,173.7242,174.364,173.3996,174.1253,7479.0
2020-05-11 09:40:00,182.26,183.21,182.01,183.14,9615.0,174.0394,174.9465,173.8006,174.8797,9615.0
2020-05-11 09:45:00,183.19,183.32,182.75,183.25,13515.0,174.9274,175.0516,174.5073,174.9847,13515.0
2020-05-11 09:50:00,183.33,183.82,183.04,183.77,31845.0,175.0611,175.529,174.7842,175.4813,31845.0
2020-05-11 09:55:00,183.69,183.84,183.33,183.36,11013.0,175.4049,175.5481,175.0611,175.0898,11013.0
2020-05-11 10:00:00,183.54,183.96,183.11,183.44,36123.0,175.2616,175.6627,174.851,175.1661,36123.0
2020-05-11 10:05:00,183.43,183.58,183.24,183.29,10500.0,175.1566,175.2998,174.9752,175.0229,10500.0
2020-05-11 10:10:00,183.44,183.54,183.33,183.45,15177.0,175.1661,175.2616,175.0611,175.1757,15177.0
2020-05-11 10:15:00,183.33,183.53,182.95,183.25,16365.0,175.0611,175.2521,174.6982,174.9847,16365.0
2020-05-11 10:20:00,183.33,183.77,183.32,183.61,7881.0,175.0611,175.4813,175.0516,175.3285,7881.0
2020-05-11 10:25:00,183.74,184.23,183.67,184.15,32796.0,175.4526,175.9205,175.3858,175.8441,32796.0
2020-05-11 10:30:00,184.0,184.88,183.89,184.87,13560.0,175.7009,176.5412,175.5958,176.5316,13560.0
2020-05-11 10:35:00,184.7,184.7,184.26,184.31,10572.0,176.3693,176.3693,175.9492,175.9969,10572.0
2020-05-11 10:40:00,184.33,184.67,184.28,184.48,14634.0,176.016,176.3407,175.9683,176.1592,14634.0
2020-05-11 10:45:00,184.48,184.59,184.4,184.59,18114.0,176.1592,176.2643,176.0828,176.2643,18114.0
2020-05-11 10:50:00,184.61,184.96,184.44,184.78,15651.0,176.2834,176.6176,176.121,176.4457,15651.0
2020-05-11 10:55:00,184.78,184.85,184.34,184.62,7740.0,176.4457,176.5125,176.0255,176.2929,7740.0
2020-05-11 11:00:00,184.38,184.95,184.38,184.61,16299.0,176.0637,176.608,176.0637,176.2834,16299.0
2020-05-11 11:05:00,184.53,185.0,184.43,184.78,17835.0,176.207,176.6558,176.1115,176.4457,17835.0
2020-05-11 11:10:00,184.87,184.97,184.77,184.85,5508.0,176.5316,176.6271,176.4362,176.5125,5508.0
2020-05-11 11:15:00,184.97,185.07,184.91,184.97,9444.0,176.6271,176.7226,176.5698,176.6271,9444.0
2020-05-11 11:20:00,185.03,185.27,184.98,185.17,6261.0,176.6844,176.9136,176.6367,176.8181,6261.0
2020-05-11 11:25:00,184.94,185.17,184.87,185.01,31005.0,176.5985,176.8181,176.5316,176.6653,31005.0
2020-05-11 11:30:00,185.15,185.31,184.94,185.3,15738.0,176.799,176.9518,176.5985,176.9422,15738.0
2020-05-11 11:35:00,185.28,185.37,184.95,184.95,12225.0,176.9232,177.0091,176.608,176.608,12225.0
2020-05-11 11:40:00,184.95,185.22,184.94,184.99,7299.0,176.608,176.8659,176.5985,176.6462,7299.0
2020-05-11 11:45:00,184.82,185.38,184.82,185.38,10371.0,176.4839,177.0186,176.4839,177.0186,10371.0
2020-05-11 11:50:00,185.27,185.48,185.01,185.44,6384.0,176.9136,177.1141,176.6653,177.0759,6384.0
2020-05-11 11:55:00,185.45,185.46,185.17,185.3,11700.0,177.0855,177.095,176.8181,176.9422,11700.0
2020-05-11 12:00:00,185.35,185.41,185.17,185.22,6348.0,176.99,177.0473,176.8181,176.8659,6348.0
2020-05-11 12:05:00,185.29,185.89,185.29,185.89,35685.0,176.9327,177.5056,176.9327,177.5056,35685.0
2020-05-11 12:10:00,185.84,186.13,185.73,185.94,27267.0,177.4579,177.7348,177.3529,177.5534,27267.0
2020-05-11 12:15:00,185.99,186.31,185.96,186.31,11013.0,177.6011,177.9067,177.5725,177.9067,11013.0
2020-05-11 12:20:00,186.32,187.13,186.29,186.6,35058.0,177.9162,178.6897,177.8876,178.1836,35058.0
2020-05-11 12:25:00,186.69,187.07,186.52,186.6,62067.0,178.2696,178.6324,178.1072,178.1836,62067.0
2020-05-11 12:30:00,186.72,186.72,186.19,186.35,6951.0,178.2982,178.2982,177.7921,177.9449,6951.0
2020-05-11 12:35:00,186.35,186.64,186.35,186.63,8400.0,177.9449,178.2218,177.9449,178.2123,8400.0
2020-05-11 12:40:00,186.61,186.88,186.32,186.32,26109.0,178.1932,178.451,177.9162,177.9162,26109.0
2020-05-11 12:45:00,186.42,186.51,186.03,186.03,6234.0,178.0117,178.0977,177.6393,177.6393,6234.0
2020-05-11 12:50:00,186.18,186.65,186.05,186.56,19167.0,177.7826,178.2314,177.6584,178.1454,19167.0
2020-05-11 12:55:00,186.64,187.0,186.47,186.92,21408.0,178.2218,178.5656,178.0595,178.4892,21408.0
2020-05-11 13:00:00,186.82,187.23,186.7,186.95,10821.0,178.3937,178.7852,178.2791,178.5178,10821.0
2020-05-11 13:05:00,186.87,187.28,186.87,187.15,13650.0,178.4414,178.8329,178.4414,178.7088,13650.0
2020-05-11 13:10:00,187.13,187.92,187.13,187.52,21672.0,178.6897,179.4441,178.6897,179.0621,21672.0
2020-05-11 13:15:00,187.49,187.66,187.36,187.37,8742.0,179.0335,179.1958,178.9093,178.9189,8742.0
2020-05-11 13:20:00,187.6,187.64,186.99,187.07,21234.0,179.1385,179.1767,178.556,178.6324,21234.0
2020-05-11 13:25:00,187.04,187.41,187.02,187.11,35148.0,178.6038,178.9571,178.5847,178.6706,35148.0
2020-05-11 13:30:00,187.17,187.23,186.9,186.93,10332.0,178.7279,178.7852,178.4701,178.4987,10332.0
2020-05-11 13:35:00,186.97,187.2,186.85,187.14,53562.0,178.5369,178.7566,178.4223,178.6993,53562.0
2020-05-11 13:40:00,187.17,187.22,186.92,187.22,17847.0,178.7279,178.7756,178.4892,178.7756,17847.0
2020-05-11 13:45:00,187.1,187.19,187.0,187.09,8400.0,178.6611,178.747,178.5656,178.6515,8400.0
2020-05-11 13:50:00,187.01,187.34,186.98,186.99,23751.0,178.5751,178.8902,178.5465,178.556,23751.0
2020-05-11 13:55:00,187.02,187.08,186.85,186.85,11196.0,178.5847,178.642,178.4223,178.4223,11196.0
2020-05-11 14:00:00,186.85,187.1,186.36,186.38,81951.0,178.4223,178.6611,177.9544,177.9735,81951.0
2020-05-11 14:05:00,186.38,186.4,186.04,186.33,11832.0,177.9735,177.9926,177.6489,177.9258,11832.0
2020-05-11 14:10:00,186.29,186.47,186.0,186.47,17355.0,177.8876,178.0595,177.6107,178.0595,17355.0
2020-05-11 14:15:00,186.28,186.7,186.12,186.64,9384.0,177.878,178.2791,177.7253,178.2218,9384.0
2020-05-11 14:20:00,186.62,186.69,186.37,186.41,14079.0,178.2027,178.2696,177.964,178.0022,14079.0
2020-05-11 14:25:00,186.43,186.64,186.43,186.55,17139.0,178.0213,178.2218,178.0213,178.1359,17139.0
2020-05-11 14:30:00,186.59,186.86,186.56,186.81,16644.0,178.1741,178.4319,178.1454,178.3841,16644.0
2020-05-11 14:35:00,186.7,186.78,186.59,186.66,12099.0,178.2791,178.3555,178.1741,178.2409,12099.0
2020-05-11 14:40:00,186.73,186.86,186.55,186.75,14430.0,178.3078,178.4319,178.1359,178.3268,14430.0
2020-05-11 14:45:00,186.76,186.84,186.21,186.27,59283.0,178.3364,178.4128,177.8112,177.8685,59283.0
2020-05-11 14:50:00,186.3,186.56,186.22,186.54,14112.0,177.8971,178.1454,177.8208,178.1263,14112.0
2020-05-11 14:55:00,186.46,186.64,186.38,186.62,10818.0,178.0499,178.2218,177.9735,178.2027,10818.0
2020-05-11 15:00:00,186.63,186.96,186.59,186.79,12660.0,178.2123,178.5274,178.1741,178.365,12660.0
2020-05-11 15:05:00,186.75,186.82,186.57,186.71,10260.0,178.3268,178.3937,178.155,178.2887,10260.0
2020-05-11 15:10:00,186.61,186.71,186.46,186.6,11181.0,178.1932,178.2887,178.0499,178.1836,11181.0
2020-05-11 15:15:00,186.59,186.71,186.54,186.58,23715.0,178.1741,178.2887,178.1263,178.1645,23715.0
2020-05-11 15:20:00,186.55,186.88,186.54,186.83,36918.0,178.1359,178.451,178.1263,178.4032,36918.0
2020-05-11 15:25:00,186.77,186.91,186.63,186.66,20673.0,178.3459,178.4796,178.2123,178.2409,20673.0
2020-05-11 15:30:00,186.64,186.77,186.52,186.69,26367.0,178.2218,178.3459,178.1072,178.2696,26367.0
2020-05-11 15:35:00,186.64,186.79,186.53,186.64,28227.0,178.2218,178.365,178.1168,178.2218,28227.0
2020-05-11 15:40:00,186.58,186.77,186.51,186.52,24507.0,178.1645,178.3459,178.0977,178.1072,24507.0
2020-05-11 15:45:00,186.61,186.75,186.38,186.38,30666.0,178.1932,178.3268,177.9735,177.9735,30666.0
2020-05-11 15:50:00,186.35,186.63,186.14,186.27,49770.0,177.9449,178.2123,177.7444,177.8685,49770.0
2020-05-11 15:55:00,186.29,186.36,186.04,186.04,85104.0,177.8876,177.9544,177.6489,177.6489,85104.0
2020-05-12 09:30:00,185.7,187.04,185.34,186.71,27246.0,177.3242,178.6038,176.9804,178.2887,27246.0
2020-05-12 09:35:00,186.31,186.63,186.22,186.22,1800.0,177.9067,178.2123,177.8208,177.8208,1800.0
2020-05-12 09:40:00,185.96,186.4,185.96,186.24,2265.0,177.5725,177.9926,177.5725,177.8399,2265.0
2020-05-12 09:45:00,186.24,186.33,185.73,185.87,18432.0,177.8399,177.9258,177.3529,177.4865,18432.0
2020-05-12 09:50:00,186.1,187.22,186.1,186.34,27567.0,177.7062,178.7756,177.7062,177.9353,27567.0
2020-05-12 09:55:00,186.45,187.61,186.45,186.89,13638.0,178.0404,179.1481,178.0404,178.4605,13638.0
2020-05-12 10:00:00,186.96,186.99,186.38,186.99,11016.0,178.5274,178.556,177.9735,178.556,11016.0
2020-05-12 10:05:00,186.75,187.04,186.59,186.89,10734.0,178.3268,178.6038,178.1741,178.4605,10734.0
2020-05-12 10:10:00,186.98,187.2,186.78,187.2,8349.0,178.5465,178.7566,178.3555,178.7566,8349.0
2020-05-12 10:15:00,187.22,187.22,186.75,187.05,8400.0,178.7756,178.7756,178.3268,178.6133,8400.0
2020-05-12 10:20:00,186.93,187.03,186.67,186.79,8400.0,178.4987,178.5942,178.2505,178.365,8400.0
2020-05-12 10:25:00,186.95,186.96,186.52,186.72,24396.0,178.5178,178.5274,178.1072,178.2982,24396.0
2020-05-12 10:30:00,186.83,187.28,186.72,186.87,15930.0,178.4032,178.8329,178.2982,178.4414,15930.0
2020-05-12 10:35:00,187.02,187.15,186.91,187.05,7659.0,178.5847,178.7088,178.4796,178.6133,7659.0
2020-05-12 10:40:00,186.95,187.13,186.73,186.73,10995.0,178.5178,178.6897,178.3078,178.3078,10995.0
2020-05-12 10:45:00,186.94,186.99,186.5,186.51,7500.0,178.5083,178.556,178.0881,178.0977,7500.0
2020-05-12 10:50:00,186.47,186.82,186.47,186.82,6330.0,178.0595,178.3937,178.0595,178.3937,6330.0
2020-05-12 10:55:00,186.59,187.17,186.5,186.95,10800.0,178.1741,178.7279,178.0881,178.5178,10800.0
2020-05-12 11:00:00,186.87,186.97,186.52,186.62,23883.0,178.4414,178.5369,178.1072,178.2027,23883.0
2020-05-12 11:05:00,186.75,186.99,186.58,186.92,11049.0,178.3268,178.556,178.1645,178.4892,11049.0
2020-05-12 11:10:00,186.91,187.03,186.86,186.94,3300.0,178.4796,178.5942,178.4319,178.5083,3300.0
2020-05-12 11:15:00,187.09,187.1,186.84,186.87,12300.0,178.6515,178.6611,178.4128,178.4414,12300.0
2020-05-12 11:20:00,186.86,187.1,186.81,187.1,10194.0,178.4319,178.6611,178.3841,178.6611,10194.0
2020-05-12 11:25:00,187.05,187.05,186.79,186.79,6282.0,178.6133,178.6133,178.365,178.365,6282.0
2020-05-12 11:30:00,186.75,186.75,186.53,186.55,12453.0,178.3268,178.3268,178.1168,178.1359,12453.0
2020-05-12 11:35:00,186.62,186.69,186.48,186.6,6900.0,178.2027,178.2696,178.069,178.1836,6900.0
2020-05-12 11:40:00,186.54,186.69,186.48,186.61,9549.0,178.1263,178.2696,178.069,178.1932,9549.0
2020-05-12 11:45:00,186.67,186.67,186.5,186.5,4500.0,178.2505,178.2505,178.0881,178.0881,4500.0
2020-05-12 11:50:00,186.45,186.67,186.45,186.64,28164.0,178.0404,178.2505,178.0404,178.2218,28164.0
2020-05-12 11:55:00,186.59,186.7,186.59,186.68,5205.0,178.1741,178.2791,178.1741,178.26,5205.0
2020-05-12 12:00:00,186.57,186.73,186.51,186.61,3738.0,178.155,178.3078,178.0977,178.1932,3738.0
2020-05-12 12:05:00,186.65,186.7,186.5,186.5,4212.0,178.2314,178.2791,178.0881,178.0881,4212.0
2020-05-12 12:10:00,186.5,186.6,186.45,186.6,15285.0,178.0881,178.1836,178.0404,178.1836,15285.0
2020-05-12 12:15:00,186.59,186.83,186.51,186.6,6588.0,178.1741,178.4032,178.0977,178.1836,6588.0
2020-05-12 12:20:00,186.73,186.73,186.53,186.6,3000.0,178.3078,178.3078,178.1168,178.1836,3000.0
2020-05-12 12:25:00,186.75,186.78,186.6,186.69,6468.0,178.3268,178.3555,178.1836,178.2696,6468.0
2020-05-12 12:30:00,186.66,187.04,186.66,186.72,8307.0,178.2409,178.6038,178.2409,178.2982,8307.0
2020-05-12 12:35:00,186.79,186.82,186.76,186.76,3750.0,178.365,178.3937,178.3364,178.3364,3750.0
2020-05-12 12:40:00,186.73,186.87,186.67,186.67,2811.0,178.3078,178.4414,178.2505,178.2505,2811.0
2020-05-12 12:45:00,186.75,186.84,186.5,186.6,9183.0,178.3268,178.4128,178.0881,178.1836,9183.0
2020-05-12 12:50:00,186.77,186.87,186.6,186.66,10659.0,178.3459,178.4414,178.1836,178.2409,10659.0
2020-05-12 12:55:00,186.67,186.93,186.64,186.66,7305.0,178.2505,178.4987,178.2218,178.2409,7305.0
2020-05-12 13:00:00,186.61,186.73,186.5,186.68,9000.0,178.1932,178.3078,178.0881,178.26,9000.0
2020-05-12 13:05:00,186.79,186.79,186.56,186.65,8811.0,178.365,178.365,178.1454,178.2314,8811.0
2020-05-12 13:10:00,186.55,186.8,186.43,186.62,14334.0,178.1359,178.3746,178.0213,178.2027,14334.0
2020-05-12 13:15:00,186.56,186.65,186.48,186.56,11523.0,178.1454,178.2314,178.069,178.1454,11523.0
2020-05-12 13:20:00,186.52,186.73,186.51,186.66,29220.0,178.1072,178.3078,178.0977,178.2409,29220.0
2020-05-12 13:25:00,186.69,186.77,186.63,186.77,9288.0,178.2696,178.3459,178.2123,178.3459,9288.0
2020-05-12 13:30:00,186.72,186.82,186.71,186.76,11622.0,178.2982,178.3937,178.2887,178.3364,11622.0
2020-05-12 13:35:00,186.9,187.05,186.75,186.95,11376.0,178.4701,178.6133,178.3268,178.5178,11376.0
2020-05-12 13:40:00,186.89,187.15,186.78,186.87,6678.0,178.4605,178.7088,178.3555,178.4414,6678.0
2020-05-12 13:45:00,186.87,187.28,186.86,187.11,11172.0,178.4414,178.8329,178.4319,178.6706,11172.0
2020-05-12 13:50:00,187.17,187.92,187.17,187.71,31395.0,178.7279,179.4441,178.7279,179.2435,31395.0
2020-05-12 13:55:00,187.65,187.75,187.61,187.61,11766.0,179.1863,179.2817,179.1481,179.1481,11766.0
2020-05-12 14:00:00,187.78,187.79,187.45,187.58,24135.0,179.3104,179.3199,178.9953,179.1194,24135.0
2020-05-12 14:05:00,187.57,187.82,187.28,187.28,17046.0,179.1099,179.3486,178.8329,178.8329,17046.0
2020-05-12 14:10:00,187.11,187.35,187.1,187.18,11700.0,178.6706,178.8998,178.6611,178.7375,11700.0
2020-05-12 14:15:00,187.18,187.31,187.03,187.29,26628.0,178.7375,178.8616,178.5942,178.8425,26628.0
2020-05-12 14:20:00,187.29,187.53,187.21,187.24,10476.0,178.8425,179.0717,178.7661,178.7947,10476.0
2020-05-12 14:25:00,187.39,187.72,187.33,187.55,19122.0,178.938,179.2531,178.8807,179.0908,19122.0
2020-05-12 14:30:00,187.55,187.66,187.31,187.55,12240.0,179.0908,179.1958,178.8616,179.0908,12240.0
2020-05-12 14:35:00,187.47,187.59,187.3,187.3,7902.0,179.0144,179.129,178.852,178.852,7902.0
2020-05-12 14:40:00,187.38,187.46,187.06,187.23,11520.0,178.9284,179.0048,178.6229,178.7852,11520.0
2020-05-12 14:45:00,187.28,187.36,187.03,187.22,12855.0,178.8329,178.9093,178.5942,178.7756,12855.0
2020-05-12 14:50:00,187.25,187.3,186.72,187.02,8400.0,178.8043,178.852,178.2982,178.5847,8400.0
2020-05-12 14:55:00,187.01,187.01,186.71,186.79,31812.0,178.5751,178.5751,178.2887,178.365,31812.0
2020-05-12 15:00:00,186.78,186.93,186.44,186.45,20655.0,178.3555,178.4987,178.0308,178.0404,20655.0
2020-05-12 15:05:00,186.55,186.67,186.44,186.56,11451.0,178.1359,178.2505,178.0308,178.1454,11451.0
2020-05-12 15:10:00,186.56,186.83,186.51,186.56,15228.0,178.1454,178.4032,178.0977,178.1454,15228.0
2020-05-12 15:15:00,186.58,187.12,186.53,186.53,23472.0,178.1645,178.6802,178.1168,178.1168,23472.0
2020-05-12 15:20:00,186.51,186.51,186.11,186.13,17976.0,178.0977,178.0977,177.7157,177.7348,17976.0
2020-05-12 15:25:00,186.09,186.34,186.08,186.27,22617.0,177.6966,177.9353,177.6871,177.8685,22617.0
2020-05-12 15:30:00,186.34,186.44,186.11,186.21,15501.0,177.9353,178.0308,177.7157,177.8112,15501.0
2020-05-12 15:35:00,186.16,186.39,186.01,186.16,33273.0,177.7635,177.9831,177.6202,177.7635,33273.0
2020-05-12 15:40:00,186.24,186.45,186.02,186.07,56616.0,177.8399,178.0404,177.6298,177.6775,56616.0
2020-05-12 15:45:00,186.01,186.38,185.59,185.68,54678.0,177.6202,177.9735,177.2192,177.3051,54678.0
2020-05-12 15:50:00,185.58,185.78,185.09,185.25,47493.0,177.2096,177.4006,176.7417,176.8945,47493.0
2020-05-12 15:55:00,185.31,185.51,184.52,184.55,109485.0,176.9518,177.1428,176.1974,176.2261,109485.0
2020-05-13 09:30:00,183.48,184.9,183.25,183.25,21882.0,175.2043,176.5603,174.9847,174.9847,21882.0
2020-05-13 09:35:00,182.33,183.24,181.31,182.74,8577.0,174.1062,174.9752,173.1322,174.4977,8577.0
2020-05-13 09:40:00,182.2,182.38,181.67,181.67,6228.0,173.9821,174.154,173.476,173.476,6228.0
2020-05-13 09:45:00,181.47,182.51,181.47,182.38,8658.0,173.285,174.2781,173.285,174.154,8658.0
2020-05-13 09:50:00,182.64,182.67,181.82,182.23,16755.0,174.4022,174.4309,173.6192,174.0107,16755.0
2020-05-13 09:55:00,182.62,182.62,181.95,182.39,9816.0,174.3831,174.3831,173.7433,174.1635,9816.0
2020-05-13 10:00:00,182.4,183.45,182.4,183.45,12126.0,174.1731,175.1757,174.1731,175.1757,12126.0
2020-05-13 10:05:00,183.68,183.72,183.41,183.7,9195.0,175.3953,175.4335,175.1375,175.4144,9195.0
2020-05-13 10:10:00,183.51,183.54,183.16,183.31,3825.0,175.233,175.2616,174.8988,175.042,3825.0
2020-05-13 10:15:00,183.02,183.3,182.81,183.05,7800.0,174.7651,175.0325,174.5646,174.7937,7800.0
2020-05-13 10:20:00,182.97,183.28,182.83,182.84,8106.0,174.7173,175.0134,174.5837,174.5932,8106.0
2020-05-13 10:25:00,182.85,183.5,182.85,183.5,3600.0,174.6028,175.2234,174.6028,175.2234,3600.0
2020-05-13 10:30:00,183.75,184.01,183.71,183.96,3441.0,175.4622,175.7104,175.424,175.6627,3441.0
2020-05-13 10:35:00,183.92,184.76,183.77,183.78,27030.0,175.6245,176.4266,175.4813,175.4908,27030.0
2020-05-13 10:40:00,183.95,183.95,183.83,183.88,1113.0,175.6531,175.6531,175.5386,175.5863,1113.0
2020-05-13 10:45:00,183.76,183.93,183.66,183.77,10017.0,175.4717,175.634,175.3762,175.4813,10017.0
2020-05-13 10:50:00,183.76,184.05,183.65,184.05,8532.0,175.4717,175.7486,175.3667,175.7486,8532.0
2020-05-13 10:55:00,183.89,184.04,183.41,183.41,8334.0,175.5958,175.7391,175.1375,175.1375,8334.0
2020-05-13 11:00:00,183.48,183.65,183.43,183.48,6189.0,175.2043,175.3667,175.1566,175.2043,6189.0
2020-05-13 11:05:00,183.36,183.7,183.32,183.7,5700.0,175.0898,175.4144,175.0516,175.4144,5700.0
2020-05-13 11:10:00,183.75,184.32,183.75,184.22,13956.0,175.4622,176.0065,175.4622,175.911,13956.0
2020-05-13 11:15:00,184.3,184.35,183.86,183.86,3222.0,175.9874,176.0351,175.5672,175.5672,3222.0
2020-05-13 11:20:00,183.92,183.92,183.35,183.84,11475.0,175.6245,175.6245,175.0802,175.5481,11475.0
2020-05-13 11:25:00,183.62,183.97,183.52,183.87,10857.0,175.338,175.6722,175.2425,175.5767,10857.0
2020-05-13 11:30:00,183.78,184.07,183.59,183.59,5400.0,175.4908,175.7677,175.3094,175.3094,5400.0
2020-05-13 11:35:00,183.59,183.76,183.36,183.55,12414.0,175.3094,175.4717,175.0898,175.2712,12414.0
2020-05-13 11:40:00,183.74,183.74,183.09,183.1,9201.0,175.4526,175.4526,174.8319,174.8415,9201.0
2020-05-13 11:45:00,183.15,183.34,182.99,183.12,31224.0,174.8892,175.0707,174.7364,174.8606,31224.0
2020-05-13 11:50:00,183.22,183.33,183.05,183.13,29895.0,174.9561,175.0611,174.7937,174.8701,29895.0
2020-05-13 11:55:00,183.13,183.37,183.07,183.27,12189.0,174.8701,175.0993,174.8128,175.0038,12189.0
2020-05-13 12:00:00,183.41,183.73,183.19,183.19,5352.0,175.1375,175.4431,174.9274,174.9274,5352.0
2020-05-13 12:05:00,182.98,183.01,182.07,182.08,6012.0,174.7269,174.7555,173.8579,173.8675,6012.0
2020-05-13 12:10:00,182.07,182.36,181.77,181.77,8112.0,173.8579,174.1349,173.5715,173.5715,8112.0
2020-05-13 12:15:00,181.7,181.98,181.32,181.32,7092.0,173.5046,173.772,173.1418,173.1418,7092.0
2020-05-13 12:20:00,181.3,181.57,181.3,181.48,9204.0,173.1227,173.3805,173.1227,173.2945,9204.0
2020-05-13 12:25:00,181.36,181.74,181.36,181.5,6612.0,173.18,173.5428,173.18,173.3136,6612.0
2020-05-13 12:30:00,181.85,182.29,181.32,181.75,19848.0,173.6479,174.068,173.1418,173.5524,19848.0
2020-05-13 12:35:00,181.75,181.96,181.5,181.7,13929.0,173.5524,173.7529,173.3136,173.5046,13929.0
2020-05-13 12:40:00,181.54,181.81,181.46,181.67,10575.0,173.3518,173.6097,173.2754,173.476,10575.0
2020-05-13 12:45:00,181.66,182.09,181.66,182.03,2703.0,173.4664,173.877,173.4664,173.8197,2703.0
2020-05-13 12:50:00,181.93,182.35,181.93,182.2,11889.0,173.7242,174.1253,173.7242,173.9821,11889.0
2020-05-13 12:55:00,182.28,182.4,182.1,182.4,11382.0,174.0585,174.1731,173.8866,174.1731,11382.0
2020-05-13 13:00:00,182.3,182.68,182.3,182.31,17487.0,174.0776,174.4404,174.0776,174.0871,17487.0
2020-05-13 13:05:00,182.33,182.51,182.21,182.43,14964.0,174.1062,174.2781,173.9916,174.2017,14964.0
2020-05-13 13:10:00,182.52,182.92,182.45,182.51,9021.0,174.2876,174.6696,174.2208,174.2781,9021.0
2020-05-13 13:15:00,182.53,182.73,182.33,182.73,4500.0,174.2972,174.4882,174.1062,174.4882,4500.0
2020-05-13 13:20:00,182.79,182.9,182.58,182.9,10200.0,174.5455,174.6505,174.3449,174.6505,10200.0
2020-05-13 13:25:00,182.71,182.84,182.64,182.83,4455.0,174.4691,174.5932,174.4022,174.5837,4455.0
2020-05-13 13:30:00,182.69,182.69,182.31,182.31,4860.0,174.45,174.45,174.0871,174.0871,4860.0
2020-05-13 13:35:00,182.44,182.77,182.31,182.67,22446.0,174.2112,174.5264,174.0871,174.4309,22446.0
2020-05-13 13:40:00,182.76,182.97,182.58,182.96,8400.0,174.5168,174.7173,174.3449,174.7078,8400.0
2020-05-13 13:45:00,182.87,182.88,182.59,182.79,4851.0,174.6219,174.6314,174.3545,174.5455,4851.0
2020-05-13 13:50:00,182.71,182.71,182.15,182.26,9408.0,174.4691,174.4691,173.9343,174.0394,9408.0
2020-05-13 13:55:00,182.37,182.4,182.15,182.36,6600.0,174.1444,174.1731,173.9343,174.1349,6600.0
2020-05-13 14:00:00,182.2,182.31,182.15,182.19,4719.0,173.9821,174.0871,173.9343,173.9725,4719.0
2020-05-13 14:05:00,182.27,182.29,182.09,182.28,6894.0,174.0489,174.068,173.877,174.0585,6894.0
2020-05-13 14:10:00,182.35,182.62,182.35,182.41,5538.0,174.1253,174.3831,174.1253,174.1826,5538.0
2020-05-13 14:15:00,182.45,182.75,182.38,182.57,10428.0,174.2208,174.5073,174.154,174.3354,10428.0
2020-05-13 14:20:00,182.48,182.57,182.01,182.11,5550.0,174.2494,174.3354,173.8006,173.8961,5550.0
2020-05-13 14:25:00,181.94,182.06,181.75,181.75,4818.0,173.7338,173.8484,173.5524,173.5524,4818.0
2020-05-13 14:30:00,181.5,181.6,181.25,181.27,5400.0,173.3136,173.4091,173.0749,173.094,5400.0
2020-05-13 14:35:00,180.77,181.02,180.77,180.91,5634.0,172.6166,172.8553,172.6166,172.7503,5634.0
2020-05-13 14:40:00,180.74,180.79,180.24,180.25,6591.0,172.5879,172.6357,172.1105,172.12,6591.0
2020-05-13 14:45:00,180.19,180.73,180.19,180.73,6711.0,172.0627,172.5784,172.0627,172.5784,6711.0
2020-05-13 14:50:00,180.69,180.69,180.3,180.37,6489.0,172.5402,172.5402,172.1678,172.2346,6489.0
2020-05-13 14:55:00,180.38,180.49,179.9,179.9,5100.0,172.2442,172.3492,171.7858,171.7858,5100.0
2020-05-13 15:00:00,180.03,181.23,179.91,181.23,12306.0,171.9099,173.0558,171.7954,173.0558,12306.0
2020-05-13 15:05:00,181.12,181.18,181.0,181.0,1404.0,172.9508,173.0081,172.8362,172.8362,1404.0
2020-05-13 15:10:00,180.7,180.86,180.52,180.82,6657.0,172.5497,172.7025,172.3778,172.6643,6657.0
2020-05-13 15:15:00,180.94,181.2,180.72,180.97,8493.0,172.7789,173.0272,172.5688,172.8075,8493.0
2020-05-13 15:20:00,181.07,181.07,180.4,180.4,11142.0,172.903,172.903,172.2633,172.2633,11142.0
2020-05-13 15:25:00,180.59,181.06,180.49,181.05,5100.0,172.4447,172.8935,172.3492,172.8839,5100.0
2020-05-13 15:30:00,180.87,181.7,180.86,181.49,11475.0,172.7121,173.5046,172.7025,173.3041,11475.0
2020-05-13 15:35:00,181.48,181.67,181.05,181.11,6468.0,173.2945,173.476,172.8839,172.9412,6468.0
2020-05-13 15:40:00,181.21,181.8,181.21,181.39,15147.0,173.0367,173.6001,173.0367,173.2086,15147.0
2020-05-13 15:45:00,181.41,182.64,180.95,182.43,29202.0,173.2277,174.4022,172.7885,174.2017,29202.0
2020-05-13 15:50:00,183.09,183.13,182.4,182.95,35409.0,174.8319,174.8701,174.1731,174.6982,35409.0
2020-05-13 15:55:00,182.9,183.0,182.4,182.77,51507.0,174.6505,174.746,174.1731,174.5264,51507.0
2020-05-14 09:30:00,180.11,180.76,179.67,179.95,17454.0,171.9863,172.607,171.5662,171.8336,17454.0
2020-05-14 09:35:00,179.59,180.25,178.36,178.36,16380.0,171.4898,172.12,170.3153,170.3153,16380.0
2020-05-14 09:40:00,178.78,178.82,178.36,178.49,6102.0,170.7163,170.7545,170.3153,170.4394,6102.0
2020-05-14 09:45:00,178.86,179.0,178.21,178.21,8103.0,170.7927,170.9264,170.172,170.172,8103.0
2020-05-14 09:50:00,178.16,178.21,177.51,177.51,4290.0,170.1243,170.172,169.5036,169.5036,4290.0
2020-05-14 09:55:00,177.67,177.98,177.37,177.98,8196.0,169.6564,169.9524,169.3699,169.9524,8196.0
2020-05-14 10:00:00,177.51,177.53,176.28,176.37,16188.0,169.5036,169.5227,168.3291,168.415,16188.0
2020-05-14 10:05:00,176.93,176.94,176.77,176.86,16116.0,168.9498,168.9593,168.797,168.8829,16116.0
2020-05-14 10:10:00,176.76,177.04,176.56,176.58,29712.0,168.7874,169.0548,168.5965,168.6156,29712.0
2020-05-14 10:15:00,176.5,176.58,176.06,176.55,23952.0,168.5392,168.6156,168.119,168.5869,23952.0
2020-05-14 10:20:00,176.56,177.1,176.56,176.61,17136.0,168.5965,169.1121,168.5965,168.6442,17136.0
2020-05-14 10:25:00,176.88,177.55,176.84,176.9,38850.0,168.902,169.5418,168.8638,168.9211,38850.0
2020-05-14 10:30:00,176.65,176.69,176.33,176.69,8928.0,168.6824,168.7206,168.3768,168.7206,8928.0
2020-05-14 10:35:00,176.61,177.2,176.59,177.2,24906.0,168.6442,169.2076,168.6251,169.2076,24906.0
2020-05-14 10:40:00,177.29,177.29,176.7,177.0,22707.0,169.2935,169.2935,168.7301,169.0166,22707.0
2020-05-14 10:45:00,177.15,177.93,176.73,177.93,13515.0,169.1598,169.9047,168.7588,169.9047,13515.0
2020-05-14 10:50:00,178.17,179.64,178.16,179.09,24027.0,170.1338,171.5375,170.1243,171.0123,24027.0
2020-05-14 10:55:00,178.84,178.91,178.36,178.88,8700.0,170.7736,170.8405,170.3153,170.8118,8700.0
2020-05-14 11:00:00,178.84,179.2,178.74,178.89,11862.0,170.7736,171.1174,170.6781,170.8214,11862.0
2020-05-14 11:05:00,178.9,179.2,178.6,178.6,5100.0,170.8309,171.1174,170.5444,170.5444,5100.0
2020-05-14 11:10:00,178.72,178.85,178.6,178.85,5103.0,170.659,170.7832,170.5444,170.7832,5103.0
2020-05-14 11:15:00,178.91,179.24,178.85,179.09,3306.0,170.8405,171.1556,170.7832,171.0123,3306.0
2020-05-14 11:20:00,178.95,178.96,178.19,178.19,3000.0,170.8787,170.8882,170.1529,170.1529,3000.0
2020-05-14 11:25:00,178.37,178.37,177.9,178.26,4806.0,170.3248,170.3248,169.876,170.2198,4806.0
2020-05-14 11:30:00,178.33,178.69,178.2,178.2,3897.0,170.2866,170.6304,170.1625,170.1625,3897.0
2020-05-14 11:35:00,178.4,178.7,178.15,178.25,5232.0,170.3535,170.6399,170.1147,170.2102,5232.0
2020-05-14 11:40:00,177.92,178.23,177.92,178.04,4770.0,169.8951,170.1911,169.8951,170.0097,4770.0
2020-05-14 11:45:00,178.07,178.45,178.03,178.24,3480.0,170.0384,170.4012,170.0002,170.2007,3480.0
2020-05-14 11:50:00,178.14,178.75,178.14,178.75,1800.0,170.1052,170.6877,170.1052,170.6877,1800.0
2020-05-14 11:55:00,178.81,178.81,178.37,178.37,3000.0,170.745,170.745,170.3248,170.3248,3000.0
2020-05-14 12:00:00,178.41,178.51,177.83,178.06,7800.0,170.363,170.4585,169.8092,170.0288,7800.0
2020-05-14 12:05:00,177.98,178.06,177.93,177.93,3600.0,169.9524,170.0288,169.9047,169.9047,3600.0
2020-05-14 12:10:00,177.92,178.23,177.91,178.13,9300.0,169.8951,170.1911,169.8856,170.0956,9300.0
2020-05-14 12:15:00,178.08,178.59,178.07,178.43,33525.0,170.0479,170.5349,170.0384,170.3821,33525.0
2020-05-14 12:20:00,178.48,178.93,178.48,178.76,4203.0,170.4299,170.8596,170.4299,170.6972,4203.0
2020-05-14 12:25:00,178.82,178.82,178.48,178.51,1200.0,170.7545,170.7545,170.4299,170.4585,1200.0
2020-05-14 12:30:00,178.75,178.97,178.75,178.81,4800.0,170.6877,170.8978,170.6877,170.745,4800.0
2020-05-14 12:35:00,178.93,178.99,178.54,178.54,2283.0,170.8596,170.9169,170.4872,170.4872,2283.0
2020-05-14 12:40:00,178.44,178.68,178.44,178.5,2430.0,170.3917,170.6208,170.3917,170.449,2430.0
2020-05-14 12:45:00,178.27,178.5,178.2,178.23,3141.0,170.2293,170.449,170.1625,170.1911,3141.0
2020-05-14 12:50:00,178.27,178.74,178.23,178.72,8244.0,170.2293,170.6781,170.1911,170.659,8244.0
2020-05-14 12:55:00,179.05,179.48,179.03,179.4,8010.0,170.9741,171.3848,170.9551,171.3084,8010.0
2020-05-14 13:00:00,179.68,179.68,179.15,179.15,4980.0,171.5757,171.5757,171.0696,171.0696,4980.0
2020-05-14 13:05:00,179.32,179.36,178.95,178.95,5403.0,171.232,171.2702,170.8787,170.8787,5403.0
2020-05-14 13:10:00,178.83,178.99,178.79,178.89,7800.0,170.7641,170.9169,170.7259,170.8214,7800.0
2020-05-14 13:15:00,179.06,179.39,178.96,179.39,8985.0,170.9837,171.2988,170.8882,171.2988,8985.0
2020-05-14 13:20:00,179.39,179.62,179.37,179.37,6300.0,171.2988,171.5184,171.2797,171.2797,6300.0
2020-05-14 13:25:00,179.42,179.65,179.42,179.58,6900.0,171.3275,171.5471,171.3275,171.4802,6900.0
2020-05-14 13:30:00,179.53,179.77,179.53,179.63,8748.0,171.4325,171.6617,171.4325,171.528,8748.0
2020-05-14 13:35:00,179.4,179.66,179.06,179.5,8889.0,171.3084,171.5566,170.9837,171.4039,8889.0
2020-05-14 13:40:00,179.43,179.43,179.18,179.35,4500.0,171.337,171.337,171.0983,171.2606,4500.0
2020-05-14 13:45:00,179.33,179.38,179.19,179.28,5430.0,171.2415,171.2893,171.1078,171.1938,5430.0
2020-05-14 13:50:00,179.28,179.28,179.05,179.09,5994.0,171.1938,171.1938,170.9741,171.0123,5994.0
2020-05-14 13:55:00,179.17,179.17,178.85,178.85,7836.0,171.0887,171.0887,170.7832,170.7832,7836.0
2020-05-14 14:00:00,178.74,178.74,178.38,178.52,5100.0,170.6781,170.6781,170.3344,170.4681,5100.0
2020-05-14 14:05:00,178.57,178.91,178.4,178.91,14400.0,170.5158,170.8405,170.3535,170.8405,14400.0
2020-05-14 14:10:00,178.95,179.01,178.9,178.94,3408.0,170.8787,170.936,170.8309,170.8691,3408.0
2020-05-14 14:15:00,178.96,178.96,178.59,178.59,5100.0,170.8882,170.8882,170.5349,170.5349,5100.0
2020-05-14 14:20:00,178.75,179.26,178.67,178.95,18000.0,170.6877,171.1747,170.6113,170.8787,18000.0
2020-05-14 14:25:00,178.98,178.98,178.62,178.75,13404.0,170.9073,170.9073,170.5635,170.6877,13404.0
2020-05-14 14:30:00,178.75,179.16,178.67,179.01,12900.0,170.6877,171.0792,170.6113,170.936,12900.0
2020-05-14 14:35:00,178.94,179.08,178.83,178.94,3600.0,170.8691,171.0028,170.7641,170.8691,3600.0
2020-05-14 14:40:00,178.97,179.16,178.57,178.66,159675.0,170.8978,171.0792,170.5158,170.6017,159675.0
2020-05-14 14:45:00,178.75,178.91,178.62,178.72,8520.0,170.6877,170.8405,170.5635,170.659,8520.0
2020-05-14 14:50:00,178.53,179.26,178.53,179.25,8949.0,170.4776,171.1747,170.4776,171.1651,8949.0
2020-05-14 14:55:00,179.23,179.89,179.23,179.76,14226.0,171.146,171.7763,171.146,171.6521,14226.0
2020-05-14 15:00:00,179.71,180.39,179.71,180.38,8100.0,171.6044,172.2537,171.6044,172.2442,8100.0
2020-05-14 15:05:00,180.3,180.88,180.29,180.88,10251.0,172.1678,172.7216,172.1582,172.7216,10251.0
2020-05-14 15:10:00,180.75,180.77,180.44,180.55,6279.0,172.5975,172.6166,172.3015,172.4065,6279.0
2020-05-14 15:15:00,180.54,180.98,180.54,180.86,5766.0,172.3969,172.8171,172.3969,172.7025,5766.0
2020-05-14 15:20:00,181.09,181.85,180.85,181.66,11232.0,172.9221,173.6479,172.693,173.4664,11232.0
2020-05-14 15:25:00,181.52,181.78,181.21,181.54,10590.0,173.3327,173.581,173.0367,173.3518,10590.0
2020-05-14 15:30:00,181.57,181.57,181.04,181.15,8616.0,173.3805,173.3805,172.8744,172.9794,8616.0
2020-05-14 15:35:00,181.0,181.1,180.65,181.1,12900.0,172.8362,172.9317,172.502,172.9317,12900.0
2020-05-14 15:40:00,180.89,181.33,180.71,181.33,17784.0,172.7312,173.1513,172.5593,173.1513,17784.0
2020-05-14 15:45:00,181.37,181.67,181.31,181.64,20085.0,173.1895,173.476,173.1322,173.4473,20085.0
2020-05-14 15:50:00,181.61,181.8,181.4,181.48,27000.0,173.4187,173.6001,173.2182,173.2945,27000.0
2020-05-14 15:55:00,181.54,181.87,181.18,181.85,84012.0,173.3518,173.667,173.0081,173.6479,84012.0
2020-05-15 09:30:00,180.16,180.49,179.84,179.84,47043.0,172.0341,172.3492,171.7285,171.7285,47043.0
2020-05-15 09:35:00,179.77,181.27,179.77,181.16,4086.0,171.6617,173.094,171.6617,172.989,4086.0
2020-05-15 09:40:00,182.05,182.05,180.82,181.33,10083.0,173.8388,173.8388,172.6643,173.1513,10083.0
2020-05-15 09:45:00,180.97,181.03,180.61,180.61,5856.0,172.8075,172.8648,172.4638,172.4638,5856.0
2020-05-15 09:50:00,180.88,181.24,180.85,180.93,7020.0,172.7216,173.0654,172.693,172.7694,7020.0
2020-05-15 09:55:00,180.72,181.03,180.71,181.03,3000.0,172.5688,172.8648,172.5593,172.8648,3000.0
2020-05-15 10:00:00,181.23,182.2,181.0,181.97,4200.0,173.0558,173.9821,172.8362,173.7624,4200.0
2020-05-15 10:05:00,181.96,182.14,181.86,182.14,2700.0,173.7529,173.9248,173.6574,173.9248,2700.0
2020-05-15 10:10:00,182.06,182.84,182.06,182.67,10836.0,173.8484,174.5932,173.8484,174.4309,10836.0
2020-05-15 10:15:00,182.88,183.11,182.63,182.99,6660.0,174.6314,174.851,174.3927,174.7364,6660.0
2020-05-15 10:20:00,182.97,183.29,182.42,182.53,85962.0,174.7173,175.0229,174.1921,174.2972,85962.0
2020-05-15 10:25:00,182.61,183.16,182.5,182.92,13032.0,174.3736,174.8988,174.2685,174.6696,13032.0
2020-05-15 10:30:00,182.91,183.56,182.91,182.93,76989.0,174.66,175.2807,174.66,174.6791,76989.0
2020-05-15 10:35:00,182.73,183.82,182.69,183.73,27342.0,174.4882,175.529,174.45,175.4431,27342.0
2020-05-15 10:40:00,183.75,183.75,183.39,183.64,17481.0,175.4622,175.4622,175.1184,175.3571,17481.0
2020-05-15 10:45:00,183.76,183.76,183.39,183.52,9000.0,175.4717,175.4717,175.1184,175.2425,9000.0
2020-05-15 10:50:00,183.4,183.61,183.27,183.48,11025.0,175.1279,175.3285,175.0038,175.2043,11025.0
2020-05-15 10:55:00,183.47,184.28,183.44,184.19,14169.0,175.1948,175.9683,175.1661,175.8823,14169.0
2020-05-15 11:00:00,184.06,184.38,183.83,184.14,19518.0,175.7582,176.0637,175.5386,175.8346,19518.0
2020-05-15 11:05:00,184.25,184.7,184.15,184.5,7296.0,175.9396,176.3693,175.8441,176.1783,7296.0
2020-05-15 11:10:00,184.27,185.11,184.26,184.9,25782.0,175.9587,176.7608,175.9492,176.5603,25782.0
2020-05-15 11:15:00,184.78,186.49,184.74,185.44,81900.0,176.4457,178.0786,176.4075,177.0759,81900.0
2020-05-15 11:20:00,185.28,186.09,185.27,186.03,23517.0,176.9232,177.6966,176.9136,177.6393,23517.0
2020-05-15 11:25:00,185.79,185.79,184.73,184.79,14400.0,177.4101,177.4101,176.398,176.4553,14400.0
2020-05-15 11:30:00,184.59,184.71,184.19,184.71,11061.0,176.2643,176.3789,175.8823,176.3789,11061.0
2020-05-15 11:35:00,184.59,185.02,184.52,184.81,20376.0,176.2643,176.6749,176.1974,176.4744,20376.0
2020-05-15 11:40:00,184.94,185.01,184.68,184.95,6318.0,176.5985,176.6653,176.3502,176.608,6318.0
2020-05-15 11:45:00,184.83,185.12,184.79,185.12,7263.0,176.4934,176.7704,176.4553,176.7704,7263.0
2020-05-15 11:50:00,185.25,185.36,184.55,184.7,7686.0,176.8945,176.9995,176.2261,176.3693,7686.0
2020-05-15 11:55:00,184.92,185.4,184.92,185.4,9990.0,176.5794,177.0377,176.5794,177.0377,9990.0
2020-05-15 12:00:00,185.33,185.72,185.29,185.56,7128.0,176.9709,177.3433,176.9327,177.1905,7128.0
2020-05-15 12:05:00,185.55,185.75,185.49,185.62,8799.0,177.181,177.372,177.1237,177.2478,8799.0
2020-05-15 12:10:00,185.54,185.7,185.1,185.28,20877.0,177.1714,177.3242,176.7513,176.9232,20877.0
2020-05-15 12:15:00,185.21,185.53,185.2,185.53,7710.0,176.8563,177.1619,176.8468,177.1619,7710.0
2020-05-15 12:20:00,185.54,186.39,185.54,186.32,7800.0,177.1714,177.9831,177.1714,177.9162,7800.0
2020-05-15 12:25:00,186.37,186.61,186.28,186.35,12285.0,177.964,178.1932,177.878,177.9449,12285.0
2020-05-15 12:30:00,186.35,186.5,186.12,186.48,20637.0,177.9449,178.0881,177.7253,178.069,20637.0
2020-05-15 12:35:00,186.45,187.08,186.41,187.0,15387.0,178.0404,178.642,178.0022,178.5656,15387.0
2020-05-15 12:40:00,187.02,187.48,186.69,186.86,16482.0,178.5847,179.0239,178.2696,178.4319,16482.0
2020-05-15 12:45:00,186.77,186.77,186.34,186.63,12360.0,178.3459,178.3459,177.9353,178.2123,12360.0
2020-05-15 12:50:00,186.53,186.68,186.37,186.37,5907.0,178.1168,178.26,177.964,177.964,5907.0
2020-05-15 12:55:00,186.49,186.6,186.24,186.46,5958.0,178.0786,178.1836,177.8399,178.0499,5958.0
2020-05-15 13:00:00,186.48,187.02,186.48,186.97,9900.0,178.069,178.5847,178.069,178.5369,9900.0
2020-05-15 13:05:00,187.04,187.36,187.04,187.35,7215.0,178.6038,178.9093,178.6038,178.8998,7215.0
2020-05-15 13:10:00,187.43,187.59,187.29,187.49,7863.0,178.9762,179.129,178.8425,179.0335,7863.0
2020-05-15 13:15:00,187.36,187.47,187.18,187.18,8355.0,178.9093,179.0144,178.7375,178.7375,8355.0
2020-05-15 13:20:00,187.35,187.35,186.85,186.87,8658.0,178.8998,178.8998,178.4223,178.4414,8658.0
2020-05-15 13:25:00,186.83,187.04,186.48,186.66,8589.0,178.4032,178.6038,178.069,178.2409,8589.0
2020-05-15 13:30:00,186.66,186.83,186.52,186.83,10200.0,178.2409,178.4032,178.1072,178.4032,10200.0
2020-05-15 13:35:00,186.94,187.02,186.53,186.6,7635.0,178.5083,178.5847,178.1168,178.1836,7635.0
2020-05-15 13:40:00,186.65,186.65,186.4,186.4,4650.0,178.2314,178.2314,177.9926,177.9926,4650.0
2020-05-15 13:45:00,186.63,186.63,186.13,186.23,58356.0,178.2123,178.2123,177.7348,177.8303,58356.0
2020-05-15 13:50:00,186.21,186.68,186.07,186.54,7818.0,177.8112,178.26,177.6775,178.1263,7818.0
2020-05-15 13:55:00,186.49,186.63,186.37,186.47,5295.0,178.0786,178.2123,177.964,178.0595,5295.0
2020-05-15 14:00:00,186.6,187.0,186.6,186.91,10266.0,178.1836,178.5656,178.1836,178.4796,10266.0
2020-05-15 14:05:00,186.8,187.0,186.69,186.99,7773.0,178.3746,178.5656,178.2696,178.556,7773.0
2020-05-15 14:10:00,187.0,187.28,186.99,187.05,10131.0,178.5656,178.8329,178.556,178.6133,10131.0
2020-05-15 14:15:00,187.15,187.26,186.94,187.26,13581.0,178.7088,178.8138,178.5083,178.8138,13581.0
2020-05-15 14:20:00,187.26,187.54,187.14,187.28,9927.0,178.8138,179.0812,178.6993,178.8329,9927.0
2020-05-15 14:25:00,187.35,187.69,187.34,187.58,13209.0,178.8998,179.2245,178.8902,179.1194,13209.0
2020-05-15 14:30:00,187.67,187.69,187.31,187.42,9378.0,179.2054,179.2245,178.8616,178.9666,9378.0
2020-05-15 14:35:00,187.41,187.42,186.76,187.29,13770.0,178.9571,178.9666,178.3364,178.8425,13770.0
2020-05-15 14:40:00,187.25,187.44,187.14,187.28,12084.0,178.8043,178.9857,178.6993,178.8329,12084.0
2020-05-15 14:45:00,187.36,187.47,187.06,187.24,69240.0,178.9093,179.0144,178.6229,178.7947,69240.0
2020-05-15 14:50:00,187.17,187.51,187.02,187.12,8373.0,178.7279,179.0526,178.5847,178.6802,8373.0
2020-05-15 14:55:00,186.85,186.89,186.56,186.61,6459.0,178.4223,178.4605,178.1454,178.1932,6459.0
2020-05-15 15:00:00,186.59,186.75,186.51,186.55,17877.0,178.1741,178.3268,178.0977,178.1359,17877.0
2020-05-15 15:05:00,186.41,186.46,185.94,186.19,38352.0,178.0022,178.0499,177.5534,177.7921,38352.0
2020-05-15 15:10:00,186.17,186.58,186.17,186.55,16869.0,177.773,178.1645,177.773,178.1359,16869.0
2020-05-15 15:15:00,186.6,186.94,186.59,186.82,11400.0,178.1836,178.5083,178.1741,178.3937,11400.0
2020-05-15 15:20:00,186.81,187.3,186.6,187.18,12714.0,178.3841,178.852,178.1836,178.7375,12714.0
2020-05-15 15:25:00,187.23,187.65,187.18,187.53,27759.0,178.7852,179.1863,178.7375,179.0717,27759.0
2020-05-15 15:30:00,187.55,187.94,187.44,187.75,20778.0,179.0908,179.4632,178.9857,179.2817,20778.0
2020-05-15 15:35:00,187.74,187.84,187.48,187.72,44061.0,179.2722,179.3677,179.0239,179.2531,44061.0
2020-05-15 15:40:00,187.71,188.19,187.68,188.13,28584.0,179.2435,179.7019,179.2149,179.6446,28584.0
2020-05-15 15:45:00,188.07,189.16,188.06,189.03,61449.0,179.5873,180.6281,179.5778,180.504,61449.0
2020-05-15 15:50:00,189.24,189.25,188.64,188.89,36714.0,180.7045,180.7141,180.1316,180.3703,36714.0
2020-05-15 15:55:00,188.88,189.23,188.73,189.02,90525.0,180.3608,180.695,180.2175,180.4945,90525.0
2020-05-18 09:30:00,193.33,194.86,192.55,194.73,64821.0,184.6101,186.0711,183.8652,185.9469,64821.0
2020-05-18 09:35:00,194.27,195.37,194.04,194.83,32538.0,185.5077,186.5581,185.288,186.0424,32538.0
2020-05-18 09:40:00,194.34,195.0,194.12,194.12,18276.0,185.5745,186.2047,185.3644,185.3644,18276.0
2020-05-18 09:45:00,194.71,194.88,194.2,194.2,24576.0,185.9278,186.0902,185.4408,185.4408,24576.0
2020-05-18 09:50:00,194.33,194.33,193.07,193.11,17760.0,185.565,185.565,184.3618,184.4,17760.0
2020-05-18 09:55:00,192.85,193.49,192.85,193.17,32451.0,184.1517,184.7628,184.1517,184.4573,32451.0
2020-05-18 10:00:00,193.42,193.63,193.16,193.41,20364.0,184.696,184.8965,184.4477,184.6865,20364.0
2020-05-18 10:05:00,193.4,193.4,192.85,193.22,12027.0,184.6769,184.6769,184.1517,184.505,12027.0
2020-05-18 10:10:00,193.29,193.29,192.99,192.99,7740.0,184.5719,184.5719,184.2854,184.2854,7740.0
2020-05-18 10:15:00,192.77,192.77,191.89,192.33,18603.0,184.0753,184.0753,183.235,183.6552,18603.0
2020-05-18 10:20:00,192.18,192.42,191.68,191.68,5886.0,183.5119,183.7411,183.0345,183.0345,5886.0
2020-05-18 10:25:00,192.0,192.21,191.48,192.04,19173.0,183.3401,183.5406,182.8435,183.3782,19173.0
2020-05-18 10:30:00,192.23,192.26,191.79,192.26,7500.0,183.5597,183.5883,183.1395,183.5883,7500.0
2020-05-18 10:35:00,192.25,192.25,191.63,191.76,13062.0,183.5788,183.5788,182.9867,183.1109,13062.0
2020-05-18 10:40:00,191.76,192.1,191.53,192.06,12750.0,183.1109,183.4355,182.8913,183.3973,12750.0
2020-05-18 10:45:00,192.01,192.15,191.69,192.15,27216.0,183.3496,183.4833,183.044,183.4833,27216.0
2020-05-18 10:50:00,192.26,192.36,191.8,191.93,9048.0,183.5883,183.6838,183.1491,183.2732,9048.0
2020-05-18 10:55:00,191.81,191.92,191.44,191.73,17724.0,183.1586,183.2637,182.8053,183.0822,17724.0
2020-05-18 11:00:00,191.56,191.94,191.4,191.94,11874.0,182.9199,183.2828,182.7671,183.2828,11874.0
2020-05-18 11:05:00,191.78,192.33,191.78,192.3,7500.0,183.13,183.6552,183.13,183.6265,7500.0
2020-05-18 11:10:00,192.37,192.76,192.23,192.73,9957.0,183.6934,184.0658,183.5597,184.0371,9957.0
2020-05-18 11:15:00,192.75,192.75,192.36,192.52,23742.0,184.0562,184.0562,183.6838,183.8366,23742.0
2020-05-18 11:20:00,192.37,192.52,192.23,192.31,7791.0,183.6934,183.8366,183.5597,183.6361,7791.0
2020-05-18 11:25:00,192.39,192.39,191.42,191.51,12006.0,183.7125,183.7125,182.7862,182.8722,12006.0
2020-05-18 11:30:00,191.51,191.67,191.27,191.46,13893.0,182.8722,183.0249,182.643,182.8244,13893.0
2020-05-18 11:35:00,191.47,191.64,191.47,191.64,9684.0,182.834,182.9963,182.834,182.9963,9684.0
2020-05-18 11:40:00,192.11,192.11,191.69,191.75,4590.0,183.4451,183.4451,183.044,183.1013,4590.0
2020-05-18 11:45:00,191.76,192.0,191.5,191.6,4440.0,183.1109,183.3401,182.8626,182.9581,4440.0
2020-05-18 11:50:00,191.75,191.79,191.5,191.63,4800.0,183.1013,183.1395,182.8626,182.9867,4800.0
2020-05-18 11:55:00,191.58,191.67,191.41,191.56,12654.0,182.939,183.0249,182.7767,182.9199,12654.0
2020-05-18 12:00:00,191.41,191.9,191.38,191.79,9474.0,182.7767,183.2446,182.748,183.1395,9474.0
2020-05-18 12:05:00,191.7,191.78,191.56,191.6,6342.0,183.0536,183.13,182.9199,182.9581,6342.0
2020-05-18 12:10:00,191.57,191.73,191.46,191.55,13956.0,182.9294,183.0822,182.8244,182.9103,13956.0
2020-05-18 12:15:00,191.5,191.63,191.4,191.48,12195.0,182.8626,182.9867,182.7671,182.8435,12195.0
2020-05-18 12:20:00,191.51,191.6,191.34,191.53,9015.0,182.8722,182.9581,182.7098,182.8913,9015.0
2020-05-18 12:25:00,191.58,191.58,191.44,191.44,4413.0,182.939,182.939,182.8053,182.8053,4413.0
2020-05-18 12:30:00,191.42,191.57,191.27,191.27,4806.0,182.7862,182.9294,182.643,182.643,4806.0
2020-05-18 12:35:00,191.23,191.27,191.16,191.27,5577.0,182.6048,182.643,182.5379,182.643,5577.0
2020-05-18 12:40:00,191.13,191.13,190.96,190.96,900.0,182.5093,182.5093,182.347,182.347,900.0
2020-05-18 12:45:00,190.88,190.93,190.63,190.93,8490.0,182.2706,182.3183,182.0318,182.3183,8490.0
2020-05-18 12:50:00,190.86,190.93,190.76,190.82,2703.0,182.2515,182.3183,182.156,182.2133,2703.0
2020-05-18 12:55:00,190.76,190.97,190.71,190.89,13695.0,182.156,182.3565,182.1082,182.2801,13695.0
2020-05-18 13:00:00,190.8,191.07,190.72,191.05,10506.0,182.1942,182.452,182.1178,182.4329,10506.0
2020-05-18 13:05:00,191.09,191.11,190.98,190.99,8100.0,182.4711,182.4902,182.3661,182.3756,8100.0
2020-05-18 13:10:00,190.95,190.99,190.69,190.8,8589.0,182.3374,182.3756,182.0891,182.1942,8589.0
2020-05-18 13:15:00,190.89,190.97,190.73,190.96,3000.0,182.2801,182.3565,182.1273,182.347,3000.0
2020-05-18 13:20:00,190.93,190.97,190.91,190.92,3597.0,182.3183,182.3565,182.2992,182.3088,3597.0
2020-05-18 13:25:00,190.97,191.0,190.89,190.89,4794.0,182.3565,182.3852,182.2801,182.2801,4794.0
2020-05-18 13:30:00,190.98,191.47,190.97,191.47,12396.0,182.3661,182.834,182.3565,182.834,12396.0
2020-05-18 13:35:00,191.5,191.98,191.31,191.98,15030.0,182.8626,183.321,182.6812,183.321,15030.0
2020-05-18 13:40:00,192.0,192.12,191.84,192.08,6357.0,183.3401,183.4546,183.1873,183.4164,6357.0
2020-05-18 13:45:00,192.12,192.12,191.76,191.76,4449.0,183.4546,183.4546,183.1109,183.1109,4449.0
2020-05-18 13:50:00,191.83,191.83,191.53,191.6,1824.0,183.1777,183.1777,182.8913,182.9581,1824.0
2020-05-18 13:55:00,191.71,191.71,191.52,191.52,4800.0,183.0631,183.0631,182.8817,182.8817,4800.0
2020-05-18 14:00:00,191.5,191.6,191.39,191.5,7053.0,182.8626,182.9581,182.7576,182.8626,7053.0
2020-05-18 14:05:00,191.52,191.57,191.36,191.46,4200.0,182.8817,182.9294,182.7289,182.8244,4200.0
2020-05-18 14:10:00,191.29,191.41,191.26,191.41,7653.0,182.6621,182.7767,182.6334,182.7767,7653.0
2020-05-18 14:15:00,191.32,191.63,191.32,191.54,2700.0,182.6907,182.9867,182.6907,182.9008,2700.0
2020-05-18 14:20:00,191.69,191.78,191.53,191.67,2898.0,183.044,183.13,182.8913,183.0249,2898.0
2020-05-18 14:25:00,191.66,191.81,191.55,191.71,8145.0,183.0154,183.1586,182.9103,183.0631,8145.0
2020-05-18 14:30:00,191.67,192.11,191.67,191.98,6000.0,183.0249,183.4451,183.0249,183.321,6000.0
2020-05-18 14:35:00,191.89,192.01,191.86,191.99,4449.0,183.235,183.3496,183.2064,183.3305,4449.0
2020-05-18 14:40:00,192.05,192.44,191.99,192.44,10500.0,183.3878,183.7602,183.3305,183.7602,10500.0
2020-05-18 14:45:00,192.35,192.35,192.06,192.06,6564.0,183.6743,183.6743,183.3973,183.3973,6564.0
2020-05-18 14:50:00,192.15,192.15,191.78,191.97,5916.0,183.4833,183.4833,183.13,183.3114,5916.0
2020-05-18 14:55:00,191.8,192.04,191.79,191.86,8055.0,183.1491,183.3782,183.1395,183.2064,8055.0
2020-05-18 15:00:00,191.94,191.94,191.7,191.76,3507.0,183.2828,183.2828,183.0536,183.1109,3507.0
2020-05-18 15:05:00,191.67,191.78,191.59,191.78,9993.0,183.0249,183.13,182.9485,183.13,9993.0
2020-05-18 15:10:00,191.77,191.87,191.17,191.44,15372.0,183.1204,183.2159,182.5475,182.8053,15372.0
2020-05-18 15:15:00,191.48,191.52,191.26,191.52,14733.0,182.8435,182.8817,182.6334,182.8817,14733.0
2020-05-18 15:20:00,191.47,191.55,191.19,191.29,9300.0,182.834,182.9103,182.5666,182.6621,9300.0
2020-05-18 15:25:00,191.3,191.57,191.3,191.5,6600.0,182.6716,182.9294,182.6716,182.8626,6600.0
2020-05-18 15:30:00,191.55,191.82,191.54,191.82,18198.0,182.9103,183.1682,182.9008,183.1682,18198.0
2020-05-18 15:35:00,191.84,192.09,191.84,191.97,19770.0,183.1873,183.426,183.1873,183.3114,19770.0
2020-05-18 15:40:00,191.94,192.01,191.76,191.85,40530.0,183.2828,183.3496,183.1109,183.1968,40530.0
2020-05-18 15:45:00,191.8,192.04,191.63,191.67,34755.0,183.1491,183.3782,182.9867,183.0249,34755.0
2020-05-18 15:50:00,191.74,191.74,191.23,191.23,38205.0,183.0918,183.0918,182.6048,182.6048,38205.0
2020-05-18 15:55:00,191.33,191.4,190.75,190.79,86580.0,182.7003,182.7671,182.1464,182.1846,86580.0
2020-05-19 09:30:00,190.3,190.3,188.95,189.27,19623.0,181.7167,181.7167,180.4276,180.7332,19623.0
2020-05-19 09:35:00,189.33,190.35,189.03,190.3,20118.0,180.7905,181.7645,180.504,181.7167,20118.0
2020-05-19 09:40:00,190.23,190.23,189.83,190.23,6855.0,181.6499,181.6499,181.2679,181.6499,6855.0
2020-05-19 09:45:00,190.08,191.63,189.83,191.37,23307.0,181.5067,182.9867,181.2679,182.7385,23307.0
2020-05-19 09:50:00,191.35,191.74,190.82,190.82,3300.0,182.7194,183.0918,182.2133,182.2133,3300.0
2020-05-19 09:55:00,191.13,191.88,191.12,191.88,15567.0,182.5093,183.2255,182.4997,183.2255,15567.0
2020-05-19 10:00:00,191.71,191.82,191.16,191.21,14547.0,183.0631,183.1682,182.5379,182.5857,14547.0
2020-05-19 10:05:00,191.17,191.67,190.82,191.66,45900.0,182.5475,183.0249,182.2133,183.0154,45900.0
2020-05-19 10:10:00,191.66,191.66,191.32,191.32,9276.0,183.0154,183.0154,182.6907,182.6907,9276.0
2020-05-19 10:15:00,190.87,191.07,190.5,190.55,8145.0,182.261,182.452,181.9077,181.9555,8145.0
2020-05-19 10:20:00,190.65,190.79,190.16,190.65,13848.0,182.0509,182.1846,181.583,182.0509,13848.0
2020-05-19 10:25:00,190.99,191.04,190.59,190.74,3900.0,182.3756,182.4234,181.9936,182.1369,3900.0
2020-05-19 10:30:00,190.59,191.05,190.59,190.87,6159.0,181.9936,182.4329,181.9936,182.261,6159.0
2020-05-19 10:35:00,190.87,190.99,190.67,190.83,49434.0,182.261,182.3756,182.07,182.2228,49434.0
2020-05-19 10:40:00,190.81,190.85,190.56,190.59,9621.0,182.2037,182.2419,181.965,181.9936,9621.0
2020-05-19 10:45:00,190.83,190.83,190.64,190.74,5100.0,182.2228,182.2228,182.0414,182.1369,5100.0
2020-05-19 10:50:00,190.98,191.09,190.72,190.72,6288.0,182.3661,182.4711,182.1178,182.1178,6288.0
2020-05-19 10:55:00,191.04,191.04,190.58,190.58,15603.0,182.4234,182.4234,181.9841,181.9841,15603.0
2020-05-19 11:00:00,190.76,190.98,190.68,190.68,5700.0,182.156,182.3661,182.0796,182.0796,5700.0
2020-05-19 11:05:00,190.63,190.76,190.47,190.67,17049.0,182.0318,182.156,181.8791,182.07,17049.0
2020-05-19 11:10:00,190.66,190.89,190.65,190.66,3600.0,182.0605,182.2801,182.0509,182.0605,3600.0
2020-05-19 11:15:00,190.76,190.83,190.73,190.75,3000.0,182.156,182.2228,182.1273,182.1464,3000.0
2020-05-19 11:20:00,190.83,190.94,190.67,190.76,30558.0,182.2228,182.3279,182.07,182.156,30558.0
2020-05-19 11:25:00,190.81,191.08,190.72,190.99,23472.0,182.2037,182.4615,182.1178,182.3756,23472.0
2020-05-19 11:30:00,191.0,191.13,190.7,191.1,12324.0,182.3852,182.5093,182.0987,182.4806,12324.0
2020-05-19 11:35:00,191.02,191.02,190.45,190.45,4200.0,182.4043,182.4043,181.86,181.86,4200.0
2020-05-19 11:40:00,190.47,190.95,190.32,190.39,11832.0,181.8791,182.3374,181.7358,181.8027,11832.0
2020-05-19 11:45:00,190.38,190.72,190.16,190.25,9570.0,181.7931,182.1178,181.583,181.669,9570.0
2020-05-19 11:50:00,190.18,190.19,189.93,190.01,14136.0,181.6021,181.6117,181.3634,181.4398,14136.0
2020-05-19 11:55:00,189.97,190.3,189.93,190.3,13332.0,181.4016,181.7167,181.3634,181.7167,13332.0
2020-05-19 12:00:00,190.37,190.66,190.25,190.25,10302.0,181.7836,182.0605,181.669,181.669,10302.0
2020-05-19 12:05:00,190.21,190.42,190.21,190.34,6621.0,181.6308,181.8313,181.6308,181.7549,6621.0
2020-05-19 12:10:00,190.43,190.44,190.16,190.39,12423.0,181.8409,181.8504,181.583,181.8027,12423.0
2020-05-19 12:15:00,190.24,190.39,189.98,189.98,18558.0,181.6594,181.8027,181.4112,181.4112,18558.0
2020-05-19 12:20:00,190.11,190.5,190.0,190.45,30966.0,181.5353,181.9077,181.4303,181.86,30966.0
2020-05-19 12:25:00,190.25,190.8,190.24,190.61,16200.0,181.669,182.1942,181.6594,182.0127,16200.0
2020-05-19 12:30:00,190.73,190.73,190.45,190.69,4200.0,182.1273,182.1273,181.86,182.0891,4200.0
2020-05-19 12:35:00,190.59,190.7,190.46,190.49,4764.0,181.9936,182.0987,181.8695,181.8982,4764.0
2020-05-19 12:40:00,190.43,190.46,190.29,190.4,6525.0,181.8409,181.8695,181.7072,181.8122,6525.0
2020-05-19 12:45:00,190.48,190.59,190.31,190.31,1800.0,181.8886,181.9936,181.7263,181.7263,1800.0
2020-05-19 12:50:00,190.28,190.37,190.02,190.02,2400.0,181.6976,181.7836,181.4494,181.4494,2400.0
2020-05-19 12:55:00,190.0,190.33,189.97,190.23,6900.0,181.4303,181.7454,181.4016,181.6499,6900.0
2020-05-19 13:00:00,190.39,190.39,190.16,190.28,3900.0,181.8027,181.8027,181.583,181.6976,3900.0
2020-05-19 13:05:00,190.21,190.31,190.19,190.19,3279.0,181.6308,181.7263,181.6117,181.6117,3279.0
2020-05-19 13:10:00,190.24,190.32,189.8,189.89,31587.0,181.6594,181.7358,181.2393,181.3252,31587.0
2020-05-19 13:15:00,190.15,190.22,190.15,190.22,1260.0,181.5735,181.6403,181.5735,181.6403,1260.0
2020-05-19 13:20:00,190.28,190.34,189.85,190.06,28824.0,181.6976,181.7549,181.287,181.4876,28824.0
2020-05-19 13:25:00,190.0,190.24,189.94,190.24,7500.0,181.4303,181.6594,181.373,181.6594,7500.0
2020-05-19 13:30:00,190.25,190.36,190.19,190.36,1500.0,181.669,181.774,181.6117,181.774,1500.0
2020-05-19 13:35:00,190.15,190.36,190.15,190.36,1800.0,181.5735,181.774,181.5735,181.774,1800.0
2020-05-19 13:40:00,190.4,190.56,190.33,190.53,5100.0,181.8122,181.965,181.7454,181.9364,5100.0
2020-05-19 13:45:00,190.4,190.52,190.34,190.52,4200.0,181.8122,181.9268,181.7549,181.9268,4200.0
2020-05-19 13:50:00,190.45,190.49,190.42,190.49,900.0,181.86,181.8982,181.8313,181.8982,900.0
2020-05-19 13:55:00,190.49,190.6,190.14,190.24,9816.0,181.8982,182.0032,181.5639,181.6594,9816.0
2020-05-19 14:00:00,190.25,190.47,190.21,190.4,7077.0,181.669,181.8791,181.6308,181.8122,7077.0
2020-05-19 14:05:00,190.39,190.93,190.36,190.88,13521.0,181.8027,182.3183,181.774,182.2706,13521.0
2020-05-19 14:10:00,190.88,191.04,190.74,191.04,7014.0,182.2706,182.4234,182.1369,182.4234,7014.0
2020-05-19 14:15:00,190.92,190.92,190.67,190.77,3327.0,182.3088,182.3088,182.07,182.1655,3327.0
2020-05-19 14:20:00,190.8,190.81,190.67,190.7,1800.0,182.1942,182.2037,182.07,182.0987,1800.0
2020-05-19 14:25:00,190.67,190.75,190.08,190.38,33894.0,182.07,182.1464,181.5067,181.7931,33894.0
2020-05-19 14:30:00,190.37,190.37,189.97,190.1,9603.0,181.7836,181.7836,181.4016,181.5258,9603.0
2020-05-19 14:35:00,190.1,190.51,190.1,190.4,5529.0,181.5258,181.9173,181.5258,181.8122,5529.0
2020-05-19 14:40:00,190.47,190.61,190.36,190.55,4500.0,181.8791,182.0127,181.774,181.9555,4500.0
2020-05-19 14:45:00,190.48,190.81,190.36,190.67,8100.0,181.8886,182.2037,181.774,182.07,8100.0
2020-05-19 14:50:00,190.52,190.52,190.32,190.32,7902.0,181.9268,181.9268,181.7358,181.7358,7902.0
2020-05-19 14:55:00,190.18,190.25,189.09,189.09,16719.0,181.6021,181.669,180.5613,180.5613,16719.0
2020-05-19 15:00:00,189.1,189.77,189.07,189.69,6300.0,180.5709,181.2106,180.5422,181.1342,6300.0
2020-05-19 15:05:00,189.85,189.96,189.67,189.71,8091.0,181.287,181.3921,181.1151,181.1533,8091.0
2020-05-19 15:10:00,189.78,190.05,189.58,189.78,14100.0,181.2202,181.478,181.0292,181.2202,14100.0
2020-05-19 15:15:00,189.76,189.87,189.53,189.53,9339.0,181.2011,181.3061,180.9815,180.9815,9339.0
2020-05-19 15:20:00,189.46,189.53,189.11,189.17,11406.0,180.9146,180.9815,180.5804,180.6377,11406.0
2020-05-19 15:25:00,189.23,189.64,189.09,189.52,15765.0,180.695,181.0865,180.5613,180.9719,15765.0
2020-05-19 15:30:00,189.48,189.51,189.15,189.31,15435.0,180.9337,180.9624,180.6186,180.7714,15435.0
2020-05-19 15:35:00,189.32,189.33,188.65,188.68,19041.0,180.7809,180.7905,180.1412,180.1698,19041.0
2020-05-19 15:40:00,188.7,189.02,188.62,188.71,43500.0,180.1889,180.4945,180.1125,180.1984,43500.0
2020-05-19 15:45:00,188.73,189.12,188.55,188.56,31608.0,180.2175,180.59,180.0457,180.0552,31608.0
2020-05-19 15:50:00,188.45,188.8,188.16,188.48,70155.0,179.9502,180.2844,179.6733,179.9788,70155.0
2020-05-19 15:55:00,188.48,188.62,187.5,187.55,103593.0,179.9788,180.1125,179.043,179.0908,103593.0
2020-05-20 09:30:00,190.27,191.33,189.91,190.85,22209.0,181.6881,182.7003,181.3443,182.2419,22209.0
2020-05-20 09:35:00,191.2,191.2,190.18,190.72,3600.0,182.5761,182.5761,181.6021,182.1178,3600.0
2020-05-20 09:40:00,191.56,191.56,191.37,191.38,2160.0,182.9199,182.9199,182.7385,182.748,2160.0
2020-05-20 09:45:00,191.34,191.59,191.18,191.58,22440.0,182.7098,182.9485,182.557,182.939,22440.0
2020-05-20 09:50:00,191.54,191.59,190.67,190.88,13692.0,182.9008,182.9485,182.07,182.2706,13692.0
2020-05-20 09:55:00,190.83,191.38,190.51,191.15,7158.0,182.2228,182.748,181.9173,182.5284,7158.0
2020-05-20 10:00:00,191.38,191.64,191.15,191.19,11790.0,182.748,182.9963,182.5284,182.5666,11790.0
2020-05-20 10:05:00,191.33,191.38,191.11,191.24,7620.0,182.7003,182.748,182.4902,182.6143,7620.0
2020-05-20 10:10:00,191.28,191.73,191.23,191.3,15144.0,182.6525,183.0822,182.6048,182.6716,15144.0
2020-05-20 10:15:00,191.31,191.48,191.21,191.36,9960.0,182.6812,182.8435,182.5857,182.7289,9960.0
2020-05-20 10:20:00,191.38,191.56,190.94,190.94,6600.0,182.748,182.9199,182.3279,182.3279,6600.0
2020-05-20 10:25:00,190.86,190.99,190.45,190.45,5175.0,182.2515,182.3756,181.86,181.86,5175.0
2020-05-20 10:30:00,190.48,190.6,190.31,190.35,9180.0,181.8886,182.0032,181.7263,181.7645,9180.0
2020-05-20 10:35:00,190.31,190.52,190.18,190.46,11142.0,181.7263,181.9268,181.6021,181.8695,11142.0
2020-05-20 10:40:00,190.47,190.88,190.4,190.67,7188.0,181.8791,182.2706,181.8122,182.07,7188.0
2020-05-20 10:45:00,190.46,190.62,190.38,190.46,4800.0,181.8695,182.0223,181.7931,181.8695,4800.0
2020-05-20 10:50:00,190.47,190.5,189.88,190.06,13638.0,181.8791,181.9077,181.3157,181.4876,13638.0
2020-05-20 10:55:00,190.15,190.2,189.96,189.96,2400.0,181.5735,181.6212,181.3921,181.3921,2400.0
2020-05-20 11:00:00,190.06,190.49,190.05,190.43,4500.0,181.4876,181.8982,181.478,181.8409,4500.0
2020-05-20 11:05:00,190.38,191.11,190.38,191.11,1800.0,181.7931,182.4902,181.7931,182.4902,1800.0
2020-05-20 11:10:00,191.08,191.43,191.08,191.29,25923.0,182.4615,182.7958,182.4615,182.6621,25923.0
2020-05-20 11:15:00,191.32,191.48,191.32,191.42,10170.0,182.6907,182.8435,182.6907,182.7862,10170.0
2020-05-20 11:20:00,191.45,191.49,191.39,191.42,9387.0,182.8149,182.8531,182.7576,182.7862,9387.0
2020-05-20 11:25:00,191.31,191.52,191.31,191.39,31221.0,182.6812,182.8817,182.6812,182.7576,31221.0
2020-05-20 11:30:00,191.59,191.81,191.59,191.72,1500.0,182.9485,183.1586,182.9485,183.0727,1500.0
2020-05-20 11:35:00,191.72,191.72,191.35,191.35,2100.0,183.0727,183.0727,182.7194,182.7194,2100.0
2020-05-20 11:40:00,191.42,191.42,191.25,191.37,2100.0,182.7862,182.7862,182.6239,182.7385,2100.0
2020-05-20 11:45:00,191.35,191.36,191.25,191.34,35619.0,182.7194,182.7289,182.6239,182.7098,35619.0
2020-05-20 11:50:00,191.3,191.3,191.19,191.19,1650.0,182.6716,182.6716,182.5666,182.5666,1650.0
2020-05-20 11:55:00,191.21,191.21,190.92,191.13,4500.0,182.5857,182.5857,182.3088,182.5093,4500.0
2020-05-20 12:00:00,191.17,191.59,191.17,191.58,33648.0,182.5475,182.9485,182.5475,182.939,33648.0
2020-05-20 12:05:00,191.58,191.87,191.49,191.5,38529.0,182.939,183.2159,182.8531,182.8626,38529.0
2020-05-20 12:10:00,191.44,191.81,191.4,191.81,2919.0,182.8053,183.1586,182.7671,183.1586,2919.0
2020-05-20 12:15:00,191.77,191.82,191.27,191.34,4821.0,183.1204,183.1682,182.643,182.7098,4821.0
2020-05-20 12:20:00,191.28,191.28,190.66,190.67,7950.0,182.6525,182.6525,182.0605,182.07,7950.0
2020-05-20 12:25:00,190.72,190.8,190.58,190.58,6009.0,182.1178,182.1942,181.9841,181.9841,6009.0
2020-05-20 12:30:00,190.58,190.58,190.33,190.51,5214.0,181.9841,181.9841,181.7454,181.9173,5214.0
2020-05-20 12:35:00,190.41,190.57,190.09,190.57,13263.0,181.8218,181.9746,181.5162,181.9746,13263.0
2020-05-20 12:40:00,190.52,190.54,189.9,190.06,7500.0,181.9268,181.9459,181.3348,181.4876,7500.0
2020-05-20 12:45:00,189.89,189.92,189.57,189.59,4800.0,181.3252,181.3539,181.0197,181.0388,4800.0
2020-05-20 12:50:00,189.72,189.88,189.67,189.72,6900.0,181.1629,181.3157,181.1151,181.1629,6900.0
2020-05-20 12:55:00,189.77,189.86,189.67,189.86,5400.0,181.2106,181.2966,181.1151,181.2966,5400.0
2020-05-20 13:00:00,189.91,190.01,189.71,189.83,5217.0,181.3443,181.4398,181.1533,181.2679,5217.0
2020-05-20 13:05:00,189.95,189.96,189.44,189.44,9300.0,181.3825,181.3921,180.8955,180.8955,9300.0
2020-05-20 13:10:00,189.55,189.82,189.3,189.43,18111.0,181.0006,181.2584,180.7618,180.886,18111.0
2020-05-20 13:15:00,189.45,189.47,189.18,189.33,8607.0,180.9051,180.9242,180.6472,180.7905,8607.0
2020-05-20 13:20:00,189.19,189.48,189.0,189.18,7923.0,180.6568,180.9337,180.4754,180.6472,7923.0
2020-05-20 13:25:00,188.89,189.12,188.76,188.88,11841.0,180.3703,180.59,180.2462,180.3608,11841.0
2020-05-20 13:30:00,188.97,189.09,188.83,188.99,11157.0,180.4467,180.5613,180.313,180.4658,11157.0
2020-05-20 13:35:00,189.07,189.31,189.0,189.19,4056.0,180.5422,180.7714,180.4754,180.6568,4056.0
2020-05-20 13:40:00,189.24,189.37,189.12,189.25,27750.0,180.7045,180.8287,180.59,180.7141,27750.0
2020-05-20 13:45:00,189.18,189.57,189.13,189.57,5100.0,180.6472,181.0197,180.5995,181.0197,5100.0
2020-05-20 13:50:00,189.33,189.41,189.14,189.14,6150.0,180.7905,180.8669,180.6091,180.6091,6150.0
2020-05-20 13:55:00,189.25,189.28,188.66,188.86,9090.0,180.7141,180.7427,180.1507,180.3417,9090.0
2020-05-20 14:00:00,188.88,189.09,188.82,188.98,9690.0,180.3608,180.5613,180.3035,180.4563,9690.0
2020-05-20 14:05:00,188.98,189.04,188.36,188.36,19974.0,180.4563,180.5136,179.8642,179.8642,19974.0
2020-05-20 14:10:00,188.29,188.71,188.29,188.38,21138.0,179.7974,180.1984,179.7974,179.8833,21138.0
2020-05-20 14:15:00,188.41,188.48,188.2,188.25,11358.0,179.912,179.9788,179.7114,179.7592,11358.0
2020-05-20 14:20:00,188.26,188.39,188.14,188.26,13398.0,179.7687,179.8929,179.6542,179.7687,13398.0
2020-05-20 14:25:00,188.38,188.55,188.27,188.43,13710.0,179.8833,180.0457,179.7783,179.9311,13710.0
2020-05-20 14:30:00,188.38,188.84,188.33,188.78,9453.0,179.8833,180.3226,179.8356,180.2653,9453.0
2020-05-20 14:35:00,188.92,188.92,188.51,188.66,16437.0,180.399,180.399,180.0075,180.1507,16437.0
2020-05-20 14:40:00,188.67,188.67,188.46,188.5,6282.0,180.1602,180.1602,179.9597,179.9979,6282.0
2020-05-20 14:45:00,188.55,188.83,188.51,188.83,10626.0,180.0457,180.313,180.0075,180.313,10626.0
2020-05-20 14:50:00,188.83,188.93,188.78,188.85,14100.0,180.313,180.4085,180.2653,180.3321,14100.0
2020-05-20 14:55:00,188.84,188.98,188.66,188.98,15750.0,180.3226,180.4563,180.1507,180.4563,15750.0
2020-05-20 15:00:00,188.86,189.27,188.86,189.0,10509.0,180.3417,180.7332,180.3417,180.4754,10509.0
2020-05-20 15:05:00,188.77,189.07,188.62,189.04,7881.0,180.2557,180.5422,180.1125,180.5136,7881.0
2020-05-20 15:10:00,189.08,189.09,188.44,188.7,12234.0,180.5518,180.5613,179.9406,180.1889,12234.0
2020-05-20 15:15:00,188.7,188.97,188.54,188.97,5718.0,180.1889,180.4467,180.0361,180.4467,5718.0
2020-05-20 15:20:00,189.02,189.19,188.88,189.01,11577.0,180.4945,180.6568,180.3608,180.4849,11577.0
2020-05-20 15:25:00,189.03,189.03,188.63,188.88,11856.0,180.504,180.504,180.1221,180.3608,11856.0
2020-05-20 15:30:00,188.77,188.83,188.6,188.6,26796.0,180.2557,180.313,180.0934,180.0934,26796.0
2020-05-20 15:35:00,188.6,188.75,188.49,188.59,18213.0,180.0934,180.2366,179.9884,180.0839,18213.0
2020-05-20 15:40:00,188.4,188.53,188.31,188.46,30117.0,179.9024,180.0266,179.8165,179.9597,30117.0
2020-05-20 15:45:00,188.42,188.53,188.1,188.38,37299.0,179.9215,180.0266,179.616,179.8833,37299.0
2020-05-20 15:50:00,188.73,189.38,188.16,188.44,40296.0,180.2175,180.8382,179.6733,179.9406,40296.0
2020-05-20 15:55:00,188.44,188.75,188.11,188.26,104211.0,179.9406,180.2366,179.6255,179.7687,104211.0
2020-05-21 09:30:00,188.61,188.68,187.93,188.68,16872.0,180.5264,180.5934,179.8755,180.5934,16872.0
2020-05-21 09:35:00,188.19,189.18,188.19,188.91,5706.0,180.1244,181.0719,180.1244,180.8135,5706.0
2020-05-21 09:40:00,188.94,189.02,188.77,188.95,2700.0,180.8422,180.9188,180.6795,180.8518,2700.0
2020-05-21 09:45:00,188.98,189.41,188.37,189.41,129780.0,180.8805,181.2921,180.2966,181.2921,129780.0
2020-05-21 09:50:00,189.37,189.45,188.8,188.8,2115.0,181.2538,181.3304,180.7082,180.7082,2115.0
2020-05-21 09:55:00,188.8,189.13,188.8,189.13,1545.0,180.7082,181.0241,180.7082,181.0241,1545.0
2020-05-21 10:00:00,188.77,188.79,188.33,188.33,23553.0,180.6795,180.6986,180.2584,180.2584,23553.0
2020-05-21 10:05:00,188.56,188.58,188.27,188.35,5700.0,180.4785,180.4976,180.2009,180.2775,5700.0
2020-05-21 10:10:00,188.62,188.84,188.62,188.75,2100.0,180.5359,180.7465,180.5359,180.6604,2100.0
2020-05-21 10:15:00,188.72,188.84,188.5,188.59,3576.0,180.6316,180.7465,180.4211,180.5072,3576.0
2020-05-21 10:20:00,188.58,188.86,188.56,188.81,46068.0,180.4976,180.7656,180.4785,180.7178,46068.0
2020-05-21 10:25:00,188.69,188.79,188.47,188.56,4035.0,180.6029,180.6986,180.3924,180.4785,4035.0
2020-05-21 10:30:00,188.47,188.8,188.47,188.65,6300.0,180.3924,180.7082,180.3924,180.5646,6300.0
2020-05-21 10:35:00,188.59,188.71,188.45,188.46,16803.0,180.5072,180.6221,180.3732,180.3828,16803.0
2020-05-21 10:40:00,188.46,188.58,188.42,188.56,4140.0,180.3828,180.4976,180.3445,180.4785,4140.0
2020-05-21 10:45:00,188.36,188.66,188.3,188.37,6000.0,180.2871,180.5742,180.2296,180.2966,6000.0
2020-05-21 10:50:00,188.45,188.45,187.88,188.2,28836.0,180.3732,180.3732,179.8276,180.1339,28836.0
2020-05-21 10:55:00,188.16,188.35,188.16,188.32,5439.0,180.0956,180.2775,180.0956,180.2488,5439.0
2020-05-21 11:00:00,188.2,188.22,187.98,187.98,18900.0,180.1339,180.1531,179.9234,179.9234,18900.0
2020-05-21 11:05:00,188.19,188.19,188.07,188.17,5640.0,180.1244,180.1244,180.0095,180.1052,5640.0
2020-05-21 11:10:00,188.18,188.18,188.01,188.09,3876.0,180.1148,180.1148,179.9521,180.0286,3876.0
2020-05-21 11:15:00,187.98,187.99,187.66,187.79,27639.0,179.9234,179.9329,179.6171,179.7415,27639.0
2020-05-21 11:20:00,187.92,188.0,187.91,187.92,5235.0,179.8659,179.9425,179.8564,179.8659,5235.0
2020-05-21 11:25:00,187.85,188.16,187.72,188.16,4800.0,179.7989,180.0956,179.6745,180.0956,4800.0
2020-05-21 11:30:00,188.08,188.27,188.08,188.27,1200.0,180.0191,180.2009,180.0191,180.2009,1200.0
2020-05-21 11:35:00,188.24,189.22,188.24,189.22,17100.0,180.1722,181.1102,180.1722,181.1102,17100.0
2020-05-21 11:40:00,189.39,189.49,189.23,189.42,75300.0,181.2729,181.3686,181.1198,181.3016,75300.0
2020-05-21 11:45:00,189.34,189.41,189.28,189.32,5700.0,181.2251,181.2921,181.1676,181.2059,5700.0
2020-05-21 11:50:00,189.38,189.41,189.24,189.34,33366.0,181.2634,181.2921,181.1294,181.2251,33366.0
2020-05-21 11:55:00,189.41,189.7,189.34,189.49,13251.0,181.2921,181.5696,181.2251,181.3686,13251.0
2020-05-21 12:00:00,189.66,189.75,189.46,189.74,5331.0,181.5314,181.6175,181.3399,181.6079,5331.0
2020-05-21 12:05:00,189.75,189.75,189.28,189.28,14400.0,181.6175,181.6175,181.1676,181.1676,14400.0
2020-05-21 12:10:00,189.32,189.63,189.24,189.63,18573.0,181.2059,181.5026,181.1294,181.5026,18573.0
2020-05-21 12:15:00,189.68,189.72,189.46,189.46,7800.0,181.5505,181.5888,181.3399,181.3399,7800.0
2020-05-21 12:20:00,189.65,189.7,189.52,189.67,4500.0,181.5218,181.5696,181.3974,181.5409,4500.0
2020-05-21 12:25:00,189.7,189.74,189.49,189.65,5841.0,181.5696,181.6079,181.3686,181.5218,5841.0
2020-05-21 12:30:00,189.46,189.59,189.46,189.55,1200.0,181.3399,181.4644,181.3399,181.4261,1200.0
2020-05-21 12:35:00,189.65,189.71,189.45,189.45,3045.0,181.5218,181.5792,181.3304,181.3304,3045.0
2020-05-21 12:40:00,189.61,190.04,189.56,189.74,31977.0,181.4835,181.8951,181.4356,181.6079,31977.0
2020-05-21 12:45:00,189.7,189.93,189.67,189.67,10635.0,181.5696,181.7898,181.5409,181.5409,10635.0
2020-05-21 12:50:00,189.65,189.87,189.52,189.87,52716.0,181.5218,181.7324,181.3974,181.7324,52716.0
2020-05-21 12:55:00,189.97,190.04,189.68,189.93,17004.0,181.8281,181.8951,181.5505,181.7898,17004.0
2020-05-21 13:00:00,189.82,190.17,189.6,189.85,47700.0,181.6845,182.0195,181.4739,181.7132,47700.0
2020-05-21 13:05:00,189.83,189.93,189.64,189.86,4800.0,181.6941,181.7898,181.5122,181.7228,4800.0
2020-05-21 13:10:00,190.04,190.04,189.83,189.89,7950.0,181.8951,181.8951,181.6941,181.7515,7950.0
2020-05-21 13:15:00,189.75,189.92,189.66,189.8,4200.0,181.6175,181.7802,181.5314,181.6654,4200.0
2020-05-21 13:20:00,189.7,189.86,189.6,189.79,6900.0,181.5696,181.7228,181.4739,181.6558,6900.0
2020-05-21 13:25:00,189.71,189.82,189.68,189.7,2100.0,181.5792,181.6845,181.5505,181.5696,2100.0
2020-05-21 13:30:00,189.72,189.99,189.59,189.99,5997.0,181.5888,181.8472,181.4644,181.8472,5997.0
2020-05-21 13:35:00,189.91,190.03,189.83,189.84,8625.0,181.7706,181.8855,181.6941,181.7036,8625.0
2020-05-21 13:40:00,189.65,189.89,189.65,189.81,3600.0,181.5218,181.7515,181.5218,181.6749,3600.0
2020-05-21 13:45:00,189.83,190.02,189.8,189.86,6600.0,181.6941,181.8759,181.6654,181.7228,6600.0
2020-05-21 13:50:00,189.92,190.05,189.74,189.89,5400.0,181.7802,181.9046,181.6079,181.7515,5400.0
2020-05-21 13:55:00,190.01,190.12,189.9,190.0,8103.0,181.8664,181.9716,181.7611,181.8568,8103.0
2020-05-21 14:00:00,190.0,190.13,189.84,190.13,6207.0,181.8568,181.9812,181.7036,181.9812,6207.0
2020-05-21 14:05:00,190.09,190.09,189.9,189.9,3861.0,181.9429,181.9429,181.7611,181.7611,3861.0
2020-05-21 14:10:00,190.0,190.08,189.94,190.03,6150.0,181.8568,181.9334,181.7994,181.8855,6150.0
2020-05-21 14:15:00,189.97,189.99,189.66,189.67,18981.0,181.8281,181.8472,181.5314,181.5409,18981.0
2020-05-21 14:20:00,189.68,189.98,189.67,189.98,3903.0,181.5505,181.8376,181.5409,181.8376,3903.0
2020-05-21 14:25:00,189.88,190.0,189.85,189.95,4302.0,181.7419,181.8568,181.7132,181.8089,4302.0
2020-05-21 14:30:00,190.0,190.1,189.87,189.87,7050.0,181.8568,181.9525,181.7324,181.7324,7050.0
2020-05-21 14:35:00,189.95,189.95,189.63,189.92,4200.0,181.8089,181.8089,181.5026,181.7802,4200.0
2020-05-21 14:40:00,189.92,189.93,189.79,189.83,2229.0,181.7802,181.7898,181.6558,181.6941,2229.0
2020-05-21 14:45:00,189.69,189.84,189.64,189.8,8142.0,181.5601,181.7036,181.5122,181.6654,8142.0
2020-05-21 14:50:00,189.85,189.97,189.71,189.9,4200.0,181.7132,181.8281,181.5792,181.7611,4200.0
2020-05-21 14:55:00,189.89,190.09,189.84,189.98,4500.0,181.7515,181.9429,181.7036,181.8376,4500.0
2020-05-21 15:00:00,190.25,190.33,189.98,190.05,3300.0,182.0961,182.1726,181.8376,181.9046,3300.0
2020-05-21 15:05:00,189.92,190.11,189.91,190.11,3018.0,181.7802,181.9621,181.7706,181.9621,3018.0
2020-05-21 15:10:00,190.04,190.23,189.92,190.23,4200.0,181.8951,182.0769,181.7802,182.0769,4200.0
2020-05-21 15:15:00,190.23,190.25,190.0,190.16,5415.0,182.0769,182.0961,181.8568,182.0099,5415.0
2020-05-21 15:20:00,190.24,190.34,190.24,190.33,1500.0,182.0865,182.1822,182.0865,182.1726,1500.0
2020-05-21 15:25:00,190.38,190.38,190.03,190.05,8280.0,182.2205,182.2205,181.8855,181.9046,8280.0
2020-05-21 15:30:00,190.05,190.31,190.05,190.08,16953.0,181.9046,182.1535,181.9046,181.9334,16953.0
2020-05-21 15:35:00,190.09,190.18,189.93,190.1,6300.0,181.9429,182.0291,181.7898,181.9525,6300.0
2020-05-21 15:40:00,190.13,190.3,190.02,190.3,19782.0,181.9812,182.1439,181.8759,182.1439,19782.0
2020-05-21 15:45:00,190.41,190.42,190.03,190.09,28869.0,182.2492,182.2588,181.8855,181.9429,28869.0
2020-05-21 15:50:00,190.08,190.21,189.89,190.12,20100.0,181.9334,182.0578,181.7515,181.9716,20100.0
2020-05-21 15:55:00,190.04,190.42,190.0,190.0,37152.0,181.8951,182.2588,181.8568,181.8568,37152.0
2020-05-22 09:30:00,190.56,190.56,190.22,190.23,24732.0,182.3928,182.3928,182.0674,182.0769,24732.0
2020-05-22 09:35:00,190.01,190.01,189.37,189.38,2400.0,181.8664,181.8664,181.2538,181.2634,2400.0
2020-05-22 09:40:00,189.41,190.0,189.41,189.59,11130.0,181.2921,181.8568,181.2921,181.4644,11130.0
2020-05-22 09:45:00,189.89,190.79,189.8,190.79,3150.0,181.7515,182.6129,181.6654,182.6129,3150.0
2020-05-22 09:50:00,190.31,190.66,190.24,190.37,7650.0,182.1535,182.4885,182.0865,182.2109,7650.0
2020-05-22 09:55:00,190.74,190.78,190.18,190.78,7161.0,182.5651,182.6034,182.0291,182.6034,7161.0
2020-05-22 10:00:00,190.43,190.45,190.1,190.45,3600.0,182.2684,182.2875,181.9525,182.2875,3600.0
2020-05-22 10:05:00,190.32,190.4,189.86,189.86,5274.0,182.1631,182.2396,181.7228,181.7228,5274.0
2020-05-22 10:10:00,189.88,189.98,189.46,189.86,6750.0,181.7419,181.8376,181.3399,181.7228,6750.0
2020-05-22 10:15:00,189.52,189.69,189.52,189.55,1200.0,181.3974,181.5601,181.3974,181.4261,1200.0
2020-05-22 10:20:00,189.75,189.78,189.69,189.69,3243.0,181.6175,181.6462,181.5601,181.5601,3243.0
2020-05-22 10:25:00,189.55,189.74,189.5,189.65,3864.0,181.4261,181.6079,181.3782,181.5218,3864.0
2020-05-22 10:30:00,189.83,189.83,189.71,189.71,1200.0,181.6941,181.6941,181.5792,181.5792,1200.0
2020-05-22 10:35:00,189.55,190.15,189.55,190.15,14400.0,181.4261,182.0004,181.4261,182.0004,14400.0
2020-05-22 10:40:00,190.19,190.31,189.96,190.2,3000.0,182.0386,182.1535,181.8185,182.0482,3000.0
2020-05-22 10:45:00,190.18,190.22,189.77,189.77,2400.0,182.0291,182.0674,181.6366,181.6366,2400.0
2020-05-22 10:50:00,189.58,189.95,189.58,189.92,3600.0,181.4548,181.8089,181.4548,181.7802,3600.0
2020-05-22 10:55:00,189.48,189.67,189.38,189.5,6000.0,181.3591,181.5409,181.2634,181.3782,6000.0
2020-05-22 11:00:00,189.46,189.68,189.32,189.32,6600.0,181.3399,181.5505,181.2059,181.2059,6600.0
2020-05-22 11:05:00,189.37,189.49,189.33,189.49,2520.0,181.2538,181.3686,181.2155,181.3686,2520.0
2020-05-22 11:10:00,189.42,189.62,189.31,189.51,9585.0,181.3016,181.4931,181.1964,181.3878,9585.0
2020-05-22 11:15:00,189.59,190.04,189.48,190.01,11190.0,181.4644,181.8951,181.3591,181.8664,11190.0
2020-05-22 11:20:00,189.85,189.9,189.61,189.7,6879.0,181.7132,181.7611,181.4835,181.5696,6879.0
2020-05-22 11:25:00,189.76,190.11,189.73,190.07,5154.0,181.6271,181.9621,181.5984,181.9238,5154.0
2020-05-22 11:30:00,190.14,190.14,190.07,190.07,600.0,181.9908,181.9908,181.9238,181.9238,600.0
2020-05-22 11:35:00,190.03,190.46,189.95,190.46,5853.0,181.8855,182.2971,181.8089,182.2971,5853.0
2020-05-22 11:40:00,190.28,190.39,190.22,190.38,1884.0,182.1248,182.2301,182.0674,182.2205,1884.0
2020-05-22 11:45:00,190.56,190.71,190.53,190.62,2340.0,182.3928,182.5364,182.3641,182.4502,2340.0
2020-05-22 11:50:00,190.65,190.65,190.61,190.61,720.0,182.4789,182.4789,182.4406,182.4406,720.0
2020-05-22 11:55:00,190.63,190.64,190.49,190.62,2100.0,182.4598,182.4694,182.3258,182.4502,2100.0
2020-05-22 12:00:00,190.77,190.77,190.76,190.76,960.0,182.5938,182.5938,182.5842,182.5842,960.0
2020-05-22 12:05:00,190.81,190.81,190.64,190.74,4698.0,182.6321,182.6321,182.4694,182.5651,4698.0
2020-05-22 12:10:00,190.64,190.64,190.64,190.64,1800.0,182.4694,182.4694,182.4694,182.4694,1800.0
2020-05-22 12:15:00,190.56,190.6,190.56,190.6,600.0,182.3928,182.4311,182.3928,182.4311,600.0
2020-05-22 12:20:00,190.7,190.84,190.7,190.84,2391.0,182.5268,182.6608,182.5268,182.6608,2391.0
2020-05-22 12:25:00,190.85,190.85,190.73,190.73,2175.0,182.6704,182.6704,182.5555,182.5555,2175.0
2020-05-22 12:30:00,190.85,191.12,190.81,191.12,4479.0,182.6704,182.9288,182.6321,182.9288,4479.0
2020-05-22 12:35:00,191.11,191.2,191.11,191.2,2700.0,182.9192,183.0054,182.9192,183.0054,2700.0
2020-05-22 12:40:00,191.21,191.21,191.21,191.21,300.0,183.0149,183.0149,183.0149,183.0149,300.0
2020-05-22 12:45:00,191.29,191.52,191.29,191.41,13218.0,183.0915,183.3116,183.0915,183.2063,13218.0
2020-05-22 12:50:00,191.42,191.42,191.34,191.34,600.0,183.2159,183.2159,183.1394,183.1394,600.0
2020-05-22 12:55:00,191.34,191.55,191.34,191.54,1500.0,183.1394,183.3403,183.1394,183.3308,1500.0
2020-05-22 13:00:00,191.54,191.56,191.43,191.56,3960.0,183.3308,183.3499,183.2255,183.3499,3960.0
2020-05-22 13:05:00,191.52,191.56,191.41,191.41,5400.0,183.3116,183.3499,183.2063,183.2063,5400.0
2020-05-22 13:10:00,191.38,191.51,191.38,191.51,900.0,183.1776,183.3021,183.1776,183.3021,900.0
2020-05-22 13:15:00,191.56,191.58,191.51,191.58,1560.0,183.3499,183.3691,183.3021,183.3691,1560.0
2020-05-22 13:20:00,191.66,191.99,191.58,191.81,8520.0,183.4456,183.7615,183.3691,183.5892,8520.0
2020-05-22 13:25:00,191.87,191.87,191.55,191.55,2727.0,183.6466,183.6466,183.3403,183.3403,2727.0
2020-05-22 13:30:00,191.57,191.72,191.56,191.72,3261.0,183.3595,183.5031,183.3499,183.5031,3261.0
2020-05-22 13:35:00,191.66,191.79,191.53,191.61,16899.0,183.4456,183.5701,183.3212,183.3978,16899.0
2020-05-22 13:40:00,191.67,191.71,191.67,191.71,2400.0,183.4552,183.4935,183.4552,183.4935,2400.0
2020-05-22 13:45:00,191.71,191.71,191.71,191.71,0.0,183.4935,183.4935,183.4935,183.4935,0.0
2020-05-22 13:50:00,191.72,191.72,191.6,191.6,1500.0,183.5031,183.5031,183.3882,183.3882,1500.0
2020-05-22 13:55:00,191.6,191.79,191.6,191.79,2973.0,183.3882,183.5701,183.3882,183.5701,2973.0
2020-05-22 14:00:00,191.73,192.0,191.73,192.0,2442.0,183.5126,183.7711,183.5126,183.7711,2442.0
2020-05-22 14:05:00,191.99,191.99,191.79,191.93,3003.0,183.7615,183.7615,183.5701,183.7041,3003.0
2020-05-22 14:10:00,191.96,192.0,191.88,191.92,2130.0,183.7328,183.7711,183.6562,183.6945,2130.0
2020-05-22 14:15:00,191.92,191.99,191.78,191.86,7590.0,183.6945,183.7615,183.5605,183.6371,7590.0
2020-05-22 14:20:00,191.87,191.87,191.8,191.8,900.0,183.6466,183.6466,183.5796,183.5796,900.0
2020-05-22 14:25:00,191.85,191.85,191.72,191.81,2442.0,183.6275,183.6275,183.5031,183.5892,2442.0
2020-05-22 14:30:00,191.81,191.94,191.81,191.94,1200.0,183.5892,183.7136,183.5892,183.7136,1200.0
2020-05-22 14:35:00,192.07,192.43,192.07,192.43,1800.0,183.8381,184.1826,183.8381,184.1826,1800.0
2020-05-22 14:40:00,192.32,192.42,192.01,192.12,7584.0,184.0773,184.1731,183.7806,183.8859,7584.0
2020-05-22 14:45:00,192.14,192.22,192.08,192.11,4266.0,183.9051,183.9816,183.8476,183.8763,4266.0
2020-05-22 14:50:00,192.14,192.25,192.13,192.14,7422.0,183.9051,184.0103,183.8955,183.9051,7422.0
2020-05-22 14:55:00,192.14,192.2,191.86,191.86,7800.0,183.9051,183.9625,183.6371,183.6371,7800.0
2020-05-22 15:00:00,191.81,191.96,191.57,191.73,10890.0,183.5892,183.7328,183.3595,183.5126,10890.0
2020-05-22 15:05:00,191.7,191.78,191.55,191.56,11808.0,183.4839,183.5605,183.3403,183.3499,11808.0
2020-05-22 15:10:00,191.61,191.62,191.61,191.62,600.0,183.3978,183.4073,183.3978,183.4073,600.0
2020-05-22 15:15:00,191.52,191.64,191.52,191.64,1200.0,183.3116,183.4265,183.3116,183.4265,1200.0
2020-05-22 15:20:00,191.53,191.63,191.37,191.37,7098.0,183.3212,183.4169,183.1681,183.1681,7098.0
2020-05-22 15:25:00,191.44,191.57,191.36,191.48,3300.0,183.2351,183.3595,183.1585,183.2733,3300.0
2020-05-22 15:30:00,191.5,191.76,191.48,191.74,6000.0,183.2925,183.5413,183.2733,183.5222,6000.0
2020-05-22 15:35:00,191.64,191.87,191.61,191.87,7500.0,183.4265,183.6466,183.3978,183.6466,7500.0
2020-05-22 15:40:00,191.76,191.84,191.58,191.84,22008.0,183.5413,183.6179,183.3691,183.6179,22008.0
2020-05-22 15:45:00,191.8,192.01,191.75,191.95,6273.0,183.5796,183.7806,183.5318,183.7232,6273.0
2020-05-22 15:50:00,192.0,192.2,191.81,192.2,14277.0,183.7711,183.9625,183.5892,183.9625,14277.0
2020-05-22 15:55:00,192.1,192.44,191.97,192.42,24141.0,183.8668,184.1922,183.7423,184.1731,24141.0
2020-05-26 09:30:00,195.0,195.3,194.5,195.23,38691.0,186.6425,186.9296,186.1639,186.8626,38691.0
2020-05-26 09:35:00,194.67,195.22,193.89,193.89,7539.0,186.3266,186.8531,185.5801,185.5801,7539.0
2020-05-26 09:40:00,193.91,194.97,193.81,194.97,7200.0,185.5992,186.6138,185.5035,186.6138,7200.0
2020-05-26 09:45:00,194.83,195.15,194.71,194.97,29835.0,186.4798,186.7861,186.3649,186.6138,29835.0
2020-05-26 09:50:00,194.7,194.72,194.22,194.22,3117.0,186.3553,186.3745,185.8959,185.8959,3117.0
2020-05-26 09:55:00,194.54,194.57,193.93,193.99,5913.0,186.2022,186.2309,185.6183,185.6758,5913.0
2020-05-26 10:00:00,193.91,194.35,193.5,193.5,10902.0,185.5992,186.0203,185.2068,185.2068,10902.0
2020-05-26 10:05:00,193.59,193.62,193.21,193.35,8511.0,185.2929,185.3216,184.9292,185.0632,8511.0
2020-05-26 10:10:00,193.34,193.66,193.19,193.65,5517.0,185.0536,185.3599,184.9101,185.3503,5517.0
2020-05-26 10:15:00,193.77,194.21,193.77,194.08,3300.0,185.4652,185.8863,185.4652,185.7619,3300.0
2020-05-26 10:20:00,194.17,194.17,193.85,194.02,10632.0,185.8481,185.8481,185.5418,185.7045,10632.0
2020-05-26 10:25:00,193.75,193.9,193.59,193.8,4560.0,185.4461,185.5896,185.2929,185.4939,4560.0
2020-05-26 10:30:00,194.04,194.04,193.54,193.85,5700.0,185.7236,185.7236,185.2451,185.5418,5700.0
2020-05-26 10:35:00,193.98,194.2,193.98,194.17,5100.0,185.6662,185.8768,185.6662,185.8481,5100.0
2020-05-26 10:40:00,194.19,194.26,194.19,194.26,1299.0,185.8672,185.9342,185.8672,185.9342,1299.0
2020-05-26 10:45:00,194.25,194.5,194.11,194.38,8409.0,185.9246,186.1639,185.7906,186.0491,8409.0
2020-05-26 10:50:00,194.31,194.9,194.31,194.77,2820.0,185.9821,186.5468,185.9821,186.4223,2820.0
2020-05-26 10:55:00,194.81,194.81,194.31,194.4,3660.0,186.4606,186.4606,185.9821,186.0682,3660.0
2020-05-26 11:00:00,194.32,194.64,194.32,194.53,6969.0,185.9916,186.2979,185.9916,186.1926,6969.0
2020-05-26 11:05:00,194.45,194.67,194.45,194.49,2100.0,186.1161,186.3266,186.1161,186.1543,2100.0
2020-05-26 11:10:00,194.48,194.48,194.2,194.2,4500.0,186.1448,186.1448,185.8768,185.8768,4500.0
2020-05-26 11:15:00,194.2,194.38,194.19,194.38,1500.0,185.8768,186.0491,185.8672,186.0491,1500.0
2020-05-26 11:20:00,194.28,194.39,194.19,194.32,4500.0,185.9533,186.0586,185.8672,185.9916,4500.0
2020-05-26 11:25:00,194.27,194.27,193.81,194.18,10440.0,185.9438,185.9438,185.5035,185.8576,10440.0
2020-05-26 11:30:00,194.07,194.44,193.85,194.29,5682.0,185.7523,186.1065,185.5418,185.9629,5682.0
2020-05-26 11:35:00,194.3,194.37,193.93,194.1,6498.0,185.9725,186.0395,185.6183,185.7811,6498.0
2020-05-26 11:40:00,193.94,193.94,193.48,193.48,15312.0,185.6279,185.6279,185.1876,185.1876,15312.0
2020-05-26 11:45:00,193.49,193.58,193.26,193.4,11967.0,185.1972,185.2833,184.9771,185.1111,11967.0
2020-05-26 11:50:00,193.41,193.44,193.12,193.16,4320.0,185.1206,185.1493,184.8431,184.8813,4320.0
2020-05-26 11:55:00,193.16,193.53,193.16,193.53,13053.0,184.8813,185.2355,184.8813,185.2355,13053.0
2020-05-26 12:00:00,193.41,193.92,193.41,193.92,2400.0,185.1206,185.6088,185.1206,185.6088,2400.0
2020-05-26 12:05:00,193.86,193.97,193.8,193.96,2640.0,185.5513,185.6566,185.4939,185.6471,2640.0
2020-05-26 12:10:00,193.94,194.21,193.94,194.06,4332.0,185.6279,185.8863,185.6279,185.7428,4332.0
2020-05-26 12:15:00,193.87,194.01,193.82,193.85,2400.0,185.5609,185.6949,185.5131,185.5418,2400.0
2020-05-26 12:20:00,193.59,193.69,193.55,193.58,1200.0,185.2929,185.3886,185.2546,185.2833,1200.0
2020-05-26 12:25:00,193.7,193.88,193.63,193.63,6672.0,185.3982,185.5705,185.3312,185.3312,6672.0
2020-05-26 12:30:00,193.7,193.94,193.67,193.82,6153.0,185.3982,185.6279,185.3695,185.5131,6153.0
2020-05-26 12:35:00,193.83,194.2,193.75,194.2,5400.0,185.5226,185.8768,185.4461,185.8768,5400.0
2020-05-26 12:40:00,194.16,194.2,194.03,194.03,4248.0,185.8385,185.8768,185.7141,185.7141,4248.0
2020-05-26 12:45:00,194.1,194.1,193.94,194.05,6615.0,185.7811,185.7811,185.6279,185.7332,6615.0
2020-05-26 12:50:00,194.05,194.21,194.05,194.19,4827.0,185.7332,185.8863,185.7332,185.8672,4827.0
2020-05-26 12:55:00,194.14,194.32,194.09,194.32,4800.0,185.8193,185.9916,185.7715,185.9916,4800.0
2020-05-26 13:00:00,194.33,194.51,194.33,194.51,4500.0,186.0012,186.1735,186.0012,186.1735,4500.0
2020-05-26 13:05:00,194.52,194.55,194.24,194.4,7080.0,186.1831,186.2118,185.9151,186.0682,7080.0
2020-05-26 13:10:00,194.37,194.38,194.19,194.19,3969.0,186.0395,186.0491,185.8672,185.8672,3969.0
2020-05-26 13:15:00,194.27,194.38,194.2,194.28,5511.0,185.9438,186.0491,185.8768,185.9533,5511.0
2020-05-26 13:20:00,194.32,194.38,194.17,194.32,7650.0,185.9916,186.0491,185.8481,185.9916,7650.0
2020-05-26 13:25:00,194.27,194.39,194.27,194.37,1500.0,185.9438,186.0586,185.9438,186.0395,1500.0
2020-05-26 13:30:00,194.38,194.62,194.37,194.46,3627.0,186.0491,186.2788,186.0395,186.1256,3627.0
2020-05-26 13:35:00,194.51,194.7,194.46,194.65,5340.0,186.1735,186.3553,186.1256,186.3075,5340.0
2020-05-26 13:40:00,194.62,194.86,194.62,194.86,2700.0,186.2788,186.5085,186.2788,186.5085,2700.0
2020-05-26 13:45:00,194.92,194.99,194.68,194.75,6900.0,186.5659,186.6329,186.3362,186.4032,6900.0
2020-05-26 13:50:00,194.67,194.67,194.26,194.42,9471.0,186.3266,186.3266,185.9342,186.0873,9471.0
2020-05-26 13:55:00,194.4,194.46,194.28,194.38,8619.0,186.0682,186.1256,185.9533,186.0491,8619.0
2020-05-26 14:00:00,194.32,194.58,194.24,194.24,3933.0,185.9916,186.2405,185.9151,185.9151,3933.0
2020-05-26 14:05:00,194.27,194.37,194.23,194.36,8373.0,185.9438,186.0395,185.9055,186.0299,8373.0
2020-05-26 14:10:00,194.23,194.45,194.11,194.35,5628.0,185.9055,186.1161,185.7906,186.0203,5628.0
2020-05-26 14:15:00,194.38,194.67,194.38,194.67,7446.0,186.0491,186.3266,186.0491,186.3266,7446.0
2020-05-26 14:20:00,194.81,194.91,194.73,194.75,4209.0,186.4606,186.5563,186.3841,186.4032,4209.0
2020-05-26 14:25:00,194.69,194.69,194.49,194.65,3300.0,186.3458,186.3458,186.1543,186.3075,3300.0
2020-05-26 14:30:00,194.55,194.64,194.42,194.42,4803.0,186.2118,186.2979,186.0873,186.0873,4803.0
2020-05-26 14:35:00,194.42,194.47,194.34,194.39,3378.0,186.0873,186.1352,186.0108,186.0586,3378.0
2020-05-26 14:40:00,194.28,194.49,194.18,194.45,3300.0,185.9533,186.1543,185.8576,186.1161,3300.0
2020-05-26 14:45:00,194.38,194.47,194.3,194.31,9717.0,186.0491,186.1352,185.9725,185.9821,9717.0
2020-05-26 14:50:00,194.26,194.35,194.11,194.17,5100.0,185.9342,186.0203,185.7906,185.8481,5100.0
2020-05-26 14:55:00,194.14,194.27,194.08,194.27,5979.0,185.8193,185.9438,185.7619,185.9438,5979.0
2020-05-26 15:00:00,194.21,194.55,194.19,194.32,9831.0,185.8863,186.2118,185.8672,185.9916,9831.0
2020-05-26 15:05:00,194.32,194.49,194.15,194.35,6039.0,185.9916,186.1543,185.8289,186.0203,6039.0
2020-05-26 15:10:00,194.46,194.61,194.43,194.61,6012.0,186.1256,186.2692,186.0969,186.2692,6012.0
2020-05-26 15:15:00,194.59,194.66,194.51,194.53,6900.0,186.2501,186.3171,186.1735,186.1926,6900.0
2020-05-26 15:20:00,194.51,194.66,194.51,194.62,9186.0,186.1735,186.3171,186.1735,186.2788,9186.0
2020-05-26 15:25:00,194.61,194.66,194.45,194.45,6903.0,186.2692,186.3171,186.1161,186.1161,6903.0
2020-05-26 15:30:00,194.46,194.66,193.9,194.2,18300.0,186.1256,186.3171,185.5896,185.8768,18300.0
2020-05-26 15:35:00,194.15,194.36,194.08,194.1,9279.0,185.8289,186.0299,185.7619,185.7811,9279.0
2020-05-26 15:40:00,193.97,193.97,193.56,193.63,13503.0,185.6566,185.6566,185.2642,185.3312,13503.0
2020-05-26 15:45:00,193.56,193.91,193.56,193.62,27684.0,185.2642,185.5992,185.2642,185.3216,27684.0
2020-05-26 15:50:00,193.82,194.4,193.82,194.21,37653.0,185.5131,186.0682,185.5131,185.8863,37653.0
2020-05-26 15:55:00,194.28,194.47,194.12,194.42,88608.0,185.9533,186.1352,185.8002,186.0873,88608.0
2020-05-27 09:30:00,195.0,195.17,193.72,193.72,40125.0,186.6425,186.8052,185.4173,185.4173,40125.0
2020-05-27 09:35:00,193.4,193.81,192.71,192.95,45426.0,185.1111,185.5035,184.4506,184.6803,45426.0
2020-05-27 09:40:00,192.83,192.83,191.03,191.03,12240.0,184.5655,184.5655,182.8426,182.8426,12240.0
2020-05-27 09:45:00,191.19,192.14,190.85,192.09,25245.0,182.9958,183.9051,182.6704,183.8572,25245.0
2020-05-27 09:50:00,192.14,192.4,191.64,192.02,14100.0,183.9051,184.1539,183.4265,183.7902,14100.0
2020-05-27 09:55:00,192.29,192.68,192.13,192.68,12312.0,184.0486,184.4219,183.8955,184.4219,12312.0
2020-05-27 10:00:00,192.6,192.82,192.26,192.5,20700.0,184.3453,184.5559,184.0199,184.2496,20700.0
2020-05-27 10:05:00,192.63,193.33,192.63,193.04,13641.0,184.3741,185.0441,184.3741,184.7665,13641.0
2020-05-27 10:10:00,193.23,193.67,193.23,193.67,5100.0,184.9483,185.3695,184.9483,185.3695,5100.0
2020-05-27 10:15:00,194.0,194.31,194.0,194.2,4380.0,185.6853,185.9821,185.6853,185.8768,4380.0
2020-05-27 10:20:00,194.13,194.22,194.13,194.19,1512.0,185.8098,185.8959,185.8098,185.8672,1512.0
2020-05-27 10:25:00,194.28,194.5,194.03,194.03,1890.0,185.9533,186.1639,185.7141,185.7141,1890.0
2020-05-27 10:30:00,194.07,194.16,193.68,193.68,1623.0,185.7523,185.8385,185.3791,185.3791,1623.0
2020-05-27 10:35:00,193.93,194.16,193.86,194.16,2700.0,185.6183,185.8385,185.5513,185.8385,2700.0
2020-05-27 10:40:00,193.85,193.86,193.03,193.04,14739.0,185.5418,185.5513,184.7569,184.7665,14739.0
2020-05-27 10:45:00,192.81,192.99,191.67,191.67,21930.0,184.5463,184.7186,183.4552,183.4552,21930.0
2020-05-27 10:50:00,191.95,192.52,191.68,192.26,11577.0,183.7232,184.2688,183.4648,184.0199,11577.0
2020-05-27 10:55:00,192.25,192.74,192.25,192.62,8532.0,184.0103,184.4793,184.0103,184.3645,8532.0
2020-05-27 11:00:00,192.51,193.02,192.48,192.92,5790.0,184.2592,184.7473,184.2305,184.6516,5790.0
2020-05-27 11:05:00,192.87,192.88,192.77,192.88,2187.0,184.6038,184.6133,184.5081,184.6133,2187.0
2020-05-27 11:10:00,192.94,192.94,192.91,192.91,2085.0,184.6708,184.6708,184.6421,184.6421,2085.0
2020-05-27 11:15:00,192.41,192.43,192.1,192.42,5286.0,184.1635,184.1826,183.8668,184.1731,5286.0
2020-05-27 11:20:00,192.25,192.39,192.25,192.39,2763.0,184.0103,184.1443,184.0103,184.1443,2763.0
2020-05-27 11:25:00,192.39,192.87,192.39,192.87,4206.0,184.1443,184.6038,184.1443,184.6038,4206.0
2020-05-27 11:30:00,193.09,193.49,193.09,193.33,37278.0,184.8143,185.1972,184.8143,185.0441,37278.0
2020-05-27 11:35:00,193.51,193.52,192.64,192.71,3300.0,185.2163,185.2259,184.3836,184.4506,3300.0
2020-05-27 11:40:00,192.5,192.75,192.5,192.65,4500.0,184.2496,184.4889,184.2496,184.3932,4500.0
2020-05-27 11:45:00,192.76,193.12,192.76,193.12,3000.0,184.4985,184.8431,184.4985,184.8431,3000.0
2020-05-27 11:50:00,192.92,193.01,192.87,193.01,1881.0,184.6516,184.7378,184.6038,184.7378,1881.0
2020-05-27 11:55:00,193.1,193.41,193.1,193.41,2100.0,184.8239,185.1206,184.8239,185.1206,2100.0
2020-05-27 12:00:00,193.62,193.74,193.58,193.64,1926.0,185.3216,185.4365,185.2833,185.3408,1926.0
2020-05-27 12:05:00,193.79,193.84,193.65,193.84,2442.0,185.4843,185.5322,185.3503,185.5322,2442.0
2020-05-27 12:10:00,193.76,193.82,193.68,193.82,9492.0,185.4556,185.5131,185.3791,185.5131,9492.0
2020-05-27 12:15:00,193.72,193.72,193.65,193.65,600.0,185.4173,185.4173,185.3503,185.3503,600.0
2020-05-27 12:20:00,193.65,193.65,193.49,193.56,4200.0,185.3503,185.3503,185.1972,185.2642,4200.0
2020-05-27 12:25:00,193.56,193.69,193.4,193.4,5136.0,185.2642,185.3886,185.1111,185.1111,5136.0
2020-05-27 12:30:00,193.32,193.42,193.24,193.42,2190.0,185.0345,185.1302,184.9579,185.1302,2190.0
2020-05-27 12:35:00,193.37,193.37,193.37,193.37,300.0,185.0823,185.0823,185.0823,185.0823,300.0
2020-05-27 12:40:00,193.39,193.55,193.39,193.49,1500.0,185.1015,185.2546,185.1015,185.1972,1500.0
2020-05-27 12:45:00,193.62,193.86,193.62,193.86,4098.0,185.3216,185.5513,185.3216,185.5513,4098.0
2020-05-27 12:50:00,193.91,193.91,193.82,193.82,972.0,185.5992,185.5992,185.5131,185.5131,972.0
2020-05-27 12:55:00,193.89,193.89,193.59,193.69,3000.0,185.5801,185.5801,185.2929,185.3886,3000.0
2020-05-27 13:00:00,193.4,193.57,193.21,193.57,6900.0,185.1111,185.2738,184.9292,185.2738,6900.0
2020-05-27 13:05:00,193.49,193.49,193.49,193.49,600.0,185.1972,185.1972,185.1972,185.1972,600.0
2020-05-27 13:10:00,193.33,193.5,193.33,193.41,3945.0,185.0441,185.2068,185.0441,185.1206,3945.0
2020-05-27 13:15:00,193.25,193.36,193.25,193.36,4107.0,184.9675,185.0728,184.9675,185.0728,4107.0
2020-05-27 13:20:00,193.36,193.4,193.16,193.16,900.0,185.0728,185.1111,184.8813,184.8813,900.0
2020-05-27 13:25:00,193.28,193.3,193.11,193.11,1590.0,184.9962,185.0153,184.8335,184.8335,1590.0
2020-05-27 13:30:00,192.96,193.08,192.74,192.82,3672.0,184.6899,184.8048,184.4793,184.5559,3672.0
2020-05-27 13:35:00,192.82,193.03,192.77,193.03,3900.0,184.5559,184.7569,184.5081,184.7569,3900.0
2020-05-27 13:40:00,193.04,193.04,193.04,193.04,300.0,184.7665,184.7665,184.7665,184.7665,300.0
2020-05-27 13:45:00,192.88,192.97,192.81,192.81,1929.0,184.6133,184.6995,184.5463,184.5463,1929.0
2020-05-27 13:50:00,192.88,193.01,192.88,193.01,600.0,184.6133,184.7378,184.6133,184.7378,600.0
2020-05-27 13:55:00,192.97,193.11,192.97,193.0,4800.0,184.6995,184.8335,184.6995,184.7282,4800.0
2020-05-27 14:00:00,193.14,193.66,193.07,193.48,5037.0,184.8622,185.3599,184.7952,185.1876,5037.0
2020-05-27 14:05:00,193.29,193.41,193.26,193.33,2100.0,185.0058,185.1206,184.9771,185.0441,2100.0
2020-05-27 14:10:00,193.28,193.61,193.28,193.49,4392.0,184.9962,185.3121,184.9962,185.1972,4392.0
2020-05-27 14:15:00,193.47,193.68,193.46,193.53,3300.0,185.1781,185.3791,185.1685,185.2355,3300.0
2020-05-27 14:20:00,193.6,193.6,193.24,193.38,3600.0,185.3025,185.3025,184.9579,185.0919,3600.0
2020-05-27 14:25:00,193.28,193.47,193.28,193.4,3000.0,184.9962,185.1781,184.9962,185.1111,3000.0
2020-05-27 14:30:00,193.37,193.51,193.29,193.46,4020.0,185.0823,185.2163,185.0058,185.1685,4020.0
2020-05-27 14:35:00,193.43,193.5,193.22,193.35,1509.0,185.1398,185.2068,184.9388,185.0632,1509.0
2020-05-27 14:40:00,193.29,193.33,193.22,193.33,2310.0,185.0058,185.0441,184.9388,185.0441,2310.0
2020-05-27 14:45:00,193.22,193.26,193.04,193.26,5400.0,184.9388,184.9771,184.7665,184.9771,5400.0
2020-05-27 14:50:00,193.4,193.68,193.39,193.58,3000.0,185.1111,185.3791,185.1015,185.2833,3000.0
2020-05-27 14:55:00,193.71,193.81,193.68,193.81,3885.0,185.4078,185.5035,185.3791,185.5035,3885.0
2020-05-27 15:00:00,193.89,193.93,193.77,193.77,4500.0,185.5801,185.6183,185.4652,185.4652,4500.0
2020-05-27 15:05:00,193.74,193.74,193.31,193.32,5709.0,185.4365,185.4365,185.0249,185.0345,5709.0
2020-05-27 15:10:00,193.4,193.66,193.33,193.63,4608.0,185.1111,185.3599,185.0441,185.3312,4608.0
2020-05-27 15:15:00,193.58,193.61,193.48,193.48,6642.0,185.2833,185.3121,185.1876,185.1876,6642.0
2020-05-27 15:20:00,193.44,193.56,193.35,193.56,6303.0,185.1493,185.2642,185.0632,185.2642,6303.0
2020-05-27 15:25:00,193.46,193.55,193.45,193.55,4872.0,185.1685,185.2546,185.1589,185.2546,4872.0
2020-05-27 15:30:00,193.5,193.59,193.31,193.31,6165.0,185.2068,185.2929,185.0249,185.0249,6165.0
2020-05-27 15:35:00,193.3,193.59,193.23,193.59,36789.0,185.0153,185.2929,184.9483,185.2929,36789.0
2020-05-27 15:40:00,193.61,194.01,193.6,193.74,17097.0,185.3121,185.6949,185.3025,185.4365,17097.0
2020-05-27 15:45:00,193.65,194.2,193.59,194.2,20466.0,185.3503,185.8768,185.2929,185.8768,20466.0
2020-05-27 15:50:00,194.11,194.49,194.03,194.38,30615.0,185.7906,186.1543,185.7141,186.0491,30615.0
2020-05-27 15:55:00,194.23,194.51,194.03,194.03,35778.0,185.9055,186.1735,185.7141,185.7141,35778.0
2020-05-28 09:30:00,196.67,197.43,195.32,195.32,32409.0,188.2409,188.9683,186.9488,186.9488,32409.0
2020-05-28 09:35:00,195.29,195.82,195.29,195.46,20685.0,186.9201,187.4273,186.9201,187.0828,20685.0
2020-05-28 09:40:00,195.69,195.96,195.52,195.96,3126.0,187.3029,187.5613,187.1402,187.5613,3126.0
2020-05-28 09:45:00,195.88,196.58,195.88,196.23,15813.0,187.4848,188.1548,187.4848,187.8198,15813.0
2020-05-28 09:50:00,196.17,196.94,196.17,196.75,7215.0,187.7623,188.4993,187.7623,188.3175,7215.0
2020-05-28 09:55:00,196.59,197.09,196.59,197.09,5100.0,188.1643,188.6429,188.1643,188.6429,5100.0
2020-05-28 10:00:00,196.91,197.2,196.77,197.03,4800.0,188.4706,188.7482,188.3366,188.5855,4800.0
2020-05-28 10:05:00,197.13,197.52,197.1,197.1,5838.0,188.6812,189.0545,188.6525,188.6525,5838.0
2020-05-28 10:10:00,197.0,197.13,196.64,196.64,18402.0,188.5568,188.6812,188.2122,188.2122,18402.0
2020-05-28 10:15:00,196.63,196.73,196.09,196.5,22566.0,188.2026,188.2983,187.6858,188.0782,22566.0
2020-05-28 10:20:00,196.49,197.31,196.46,197.03,337347.0,188.0686,188.8535,188.0399,188.5855,337347.0
2020-05-28 10:25:00,197.25,197.32,196.77,196.87,9855.0,188.7961,188.8631,188.3366,188.4323,9855.0
2020-05-28 10:30:00,196.87,196.87,196.55,196.7,4500.0,188.4323,188.4323,188.1261,188.2696,4500.0
2020-05-28 10:35:00,196.71,197.1,196.52,197.1,28947.0,188.2792,188.6525,188.0973,188.6525,28947.0
2020-05-28 10:40:00,197.33,197.68,197.2,197.65,13500.0,188.8726,189.2076,188.7482,189.1789,13500.0
2020-05-28 10:45:00,197.67,197.79,197.59,197.59,4893.0,189.1981,189.3129,189.1215,189.1215,4893.0
2020-05-28 10:50:00,197.59,197.79,197.59,197.71,4350.0,189.1215,189.3129,189.1215,189.2363,4350.0
2020-05-28 10:55:00,197.71,197.83,197.53,197.69,8487.0,189.2363,189.3512,189.0641,189.2172,8487.0
2020-05-28 11:00:00,197.82,197.82,197.59,197.82,5265.0,189.3416,189.3416,189.1215,189.3416,5265.0
2020-05-28 11:05:00,197.78,198.05,197.78,197.78,7086.0,189.3033,189.5618,189.3033,189.3033,7086.0
2020-05-28 11:10:00,197.64,197.84,197.64,197.77,3600.0,189.1693,189.3608,189.1693,189.2938,3600.0
2020-05-28 11:15:00,197.82,197.88,197.54,197.54,14172.0,189.3416,189.3991,189.0736,189.0736,14172.0
2020-05-28 11:20:00,197.62,197.84,197.49,197.83,16467.0,189.1502,189.3608,189.0258,189.3512,16467.0
2020-05-28 11:25:00,197.83,198.18,197.83,198.04,5700.0,189.3512,189.6862,189.3512,189.5522,5700.0
2020-05-28 11:30:00,198.14,198.21,197.89,197.99,5433.0,189.6479,189.7149,189.4086,189.5043,5433.0
2020-05-28 11:35:00,197.98,198.04,197.63,197.79,4176.0,189.4948,189.5522,189.1598,189.3129,4176.0
2020-05-28 11:40:00,197.61,197.8,197.45,197.67,7866.0,189.1406,189.3225,188.9875,189.1981,7866.0
2020-05-28 11:45:00,197.77,197.9,197.77,197.82,22308.0,189.2938,189.4182,189.2938,189.3416,22308.0
2020-05-28 11:50:00,197.75,197.99,197.75,197.99,14256.0,189.2746,189.5043,189.2746,189.5043,14256.0
2020-05-28 11:55:00,197.99,198.07,197.92,198.05,4809.0,189.5043,189.5809,189.4373,189.5618,4809.0
2020-05-28 12:00:00,198.0,198.11,197.99,197.99,2610.0,189.5139,189.6192,189.5043,189.5043,2610.0
2020-05-28 12:05:00,197.88,198.05,197.87,198.05,4050.0,189.3991,189.5618,189.3895,189.5618,4050.0
2020-05-28 12:10:00,197.98,198.05,197.73,197.73,4647.0,189.4948,189.5618,189.2555,189.2555,4647.0
2020-05-28 12:15:00,197.71,197.71,197.51,197.51,6882.0,189.2363,189.2363,189.0449,189.0449,6882.0
2020-05-28 12:20:00,197.51,197.59,197.44,197.5,6900.0,189.0449,189.1215,188.9779,189.0353,6900.0
2020-05-28 12:25:00,197.51,197.51,197.09,197.11,14469.0,189.0449,189.0449,188.6429,188.6621,14469.0
2020-05-28 12:30:00,197.11,197.49,197.11,197.49,14589.0,188.6621,189.0258,188.6621,189.0258,14589.0
2020-05-28 12:35:00,197.6,197.94,197.5,197.93,6411.0,189.1311,189.4565,189.0353,189.4469,6411.0
2020-05-28 12:40:00,198.1,198.11,197.88,197.88,7701.0,189.6096,189.6192,189.3991,189.3991,7701.0
2020-05-28 12:45:00,197.86,198.0,197.85,197.99,43371.0,189.3799,189.5139,189.3703,189.5043,43371.0
2020-05-28 12:50:00,198.03,198.16,197.98,198.05,9216.0,189.5426,189.6671,189.4948,189.5618,9216.0
2020-05-28 12:55:00,198.07,198.07,197.84,197.84,5100.0,189.5809,189.5809,189.3608,189.3608,5100.0
2020-05-28 13:00:00,197.92,198.01,197.84,198.01,10200.0,189.4373,189.5235,189.3608,189.5235,10200.0
2020-05-28 13:05:00,198.08,198.15,198.05,198.05,2400.0,189.5905,189.6575,189.5618,189.5618,2400.0
2020-05-28 13:10:00,198.01,198.14,197.87,198.14,4323.0,189.5235,189.6479,189.3895,189.6479,4323.0
2020-05-28 13:15:00,198.1,198.11,198.01,198.08,4800.0,189.6096,189.6192,189.5235,189.5905,4800.0
2020-05-28 13:20:00,198.14,198.22,198.14,198.14,2700.0,189.6479,189.7245,189.6479,189.6479,2700.0
2020-05-28 13:25:00,198.15,198.23,198.07,198.2,10977.0,189.6575,189.7341,189.5809,189.7053,10977.0
2020-05-28 13:30:00,198.21,198.3,198.1,198.1,2475.0,189.7149,189.8011,189.6096,189.6096,2475.0
2020-05-28 13:35:00,198.16,198.22,198.1,198.1,7896.0,189.6671,189.7245,189.6096,189.6096,7896.0
2020-05-28 13:40:00,198.03,198.03,197.92,197.92,1800.0,189.5426,189.5426,189.4373,189.4373,1800.0
2020-05-28 13:45:00,197.99,198.11,197.99,198.01,2700.0,189.5043,189.6192,189.5043,189.5235,2700.0
2020-05-28 13:50:00,198.01,198.32,197.99,198.21,6426.0,189.5235,189.8202,189.5043,189.7149,6426.0
2020-05-28 13:55:00,198.25,198.44,198.16,198.16,15492.0,189.7532,189.9351,189.6671,189.6671,15492.0
2020-05-28 14:00:00,198.08,198.35,198.08,198.34,10698.0,189.5905,189.8489,189.5905,189.8393,10698.0
2020-05-28 14:05:00,198.31,198.36,198.31,198.36,1764.0,189.8106,189.8585,189.8106,189.8585,1764.0
2020-05-28 14:10:00,198.3,198.3,197.98,198.12,5700.0,189.8011,189.8011,189.4948,189.6288,5700.0
2020-05-28 14:15:00,198.21,198.58,198.21,198.53,8850.0,189.7149,190.0691,189.7149,190.0212,8850.0
2020-05-28 14:20:00,198.56,198.64,198.52,198.52,3630.0,190.0499,190.1265,190.0116,190.0116,3630.0
2020-05-28 14:25:00,198.45,198.47,198.29,198.47,3300.0,189.9446,189.9638,189.7915,189.9638,3300.0
2020-05-28 14:30:00,198.48,198.57,198.45,198.5,2559.0,189.9733,190.0595,189.9446,189.9925,2559.0
2020-05-28 14:35:00,198.52,198.53,198.27,198.27,5664.0,190.0116,190.0212,189.7723,189.7723,5664.0
2020-05-28 14:40:00,198.21,198.21,197.97,197.97,3600.0,189.7149,189.7149,189.4852,189.4852,3600.0
2020-05-28 14:45:00,197.79,197.96,197.75,197.76,8973.0,189.3129,189.4756,189.2746,189.2842,8973.0
2020-05-28 14:50:00,197.86,198.0,197.77,197.87,3000.0,189.3799,189.5139,189.2938,189.3895,3000.0
2020-05-28 14:55:00,197.77,197.96,197.77,197.96,4266.0,189.2938,189.4756,189.2938,189.4756,4266.0
2020-05-28 15:00:00,198.05,198.34,198.0,198.33,5709.0,189.5618,189.8393,189.5139,189.8298,5709.0
2020-05-28 15:05:00,198.34,198.34,198.2,198.22,4257.0,189.8393,189.8393,189.7053,189.7245,4257.0
2020-05-28 15:10:00,198.3,198.5,198.2,198.46,5709.0,189.8011,189.9925,189.7053,189.9542,5709.0
2020-05-28 15:15:00,198.43,198.44,197.65,197.69,9141.0,189.9255,189.9351,189.1789,189.2172,9141.0
2020-05-28 15:20:00,197.74,198.02,197.74,197.88,8934.0,189.2651,189.5331,189.2651,189.3991,8934.0
2020-05-28 15:25:00,197.82,198.06,197.62,197.62,9510.0,189.3416,189.5713,189.1502,189.1502,9510.0
2020-05-28 15:30:00,197.69,197.75,197.31,197.5,6900.0,189.2172,189.2746,188.8535,189.0353,6900.0
2020-05-28 15:35:00,197.53,197.74,197.36,197.74,12903.0,189.0641,189.2651,188.9013,189.2651,12903.0
2020-05-28 15:40:00,197.54,197.6,197.19,197.4,9294.0,189.0736,189.1311,188.7386,188.9396,9294.0
2020-05-28 15:45:00,197.34,197.46,196.73,196.89,11349.0,188.8822,188.9971,188.2983,188.4515,11349.0
2020-05-28 15:50:00,196.0,196.34,195.83,195.99,42312.0,187.5996,187.9251,187.4369,187.5901,42312.0
2020-05-28 15:55:00,196.05,196.91,196.05,196.67,75393.0,187.6475,188.4706,187.6475,188.2409,75393.0
2020-05-29 09:30:00,196.09,196.29,195.08,196.0,16869.0,187.6858,187.8772,186.7191,187.5996,16869.0
2020-05-29 09:35:00,196.18,196.2,195.67,196.16,13200.0,187.7719,187.7911,187.2838,187.7528,13200.0
2020-05-29 09:40:00,196.01,196.1,195.33,195.83,8400.0,187.6092,187.6953,186.9583,187.4369,8400.0
2020-05-29 09:45:00,195.59,196.61,195.39,196.59,14679.0,187.2072,188.1835,187.0158,188.1643,14679.0
2020-05-29 09:50:00,196.34,196.52,196.1,196.4,8988.0,187.9251,188.0973,187.6953,187.9825,8988.0
2020-05-29 09:55:00,196.2,196.52,195.84,195.84,2700.0,187.7911,188.0973,187.4465,187.4465,2700.0
2020-05-29 10:00:00,195.68,195.75,195.56,195.75,6600.0,187.2933,187.3603,187.1785,187.3603,6600.0
2020-05-29 10:05:00,195.78,195.78,195.16,195.33,6612.0,187.3891,187.3891,186.7956,186.9583,6612.0
2020-05-29 10:10:00,195.36,195.43,195.13,195.43,10122.0,186.9871,187.0541,186.7669,187.0541,10122.0
2020-05-29 10:15:00,195.32,195.67,195.21,195.63,35082.0,186.9488,187.2838,186.8435,187.2455,35082.0
2020-05-29 10:20:00,195.65,195.65,195.24,195.24,4500.0,187.2646,187.2646,186.8722,186.8722,4500.0
2020-05-29 10:25:00,195.24,195.29,195.07,195.24,7320.0,186.8722,186.9201,186.7095,186.8722,7320.0
2020-05-29 10:30:00,195.32,196.04,195.32,196.02,12480.0,186.9488,187.6379,186.9488,187.6188,12480.0
2020-05-29 10:35:00,195.95,196.25,195.95,196.17,7500.0,187.5518,187.8389,187.5518,187.7623,7500.0
2020-05-29 10:40:00,196.1,196.45,196.1,196.45,3000.0,187.6953,188.0303,187.6953,188.0303,3000.0
2020-05-29 10:45:00,196.48,196.48,196.33,196.38,4128.0,188.0591,188.0591,187.9155,187.9633,4128.0
2020-05-29 10:50:00,196.39,196.55,196.29,196.29,7200.0,187.9729,188.1261,187.8772,187.8772,7200.0
2020-05-29 10:55:00,196.39,196.64,196.39,196.61,7146.0,187.9729,188.2122,187.9729,188.1835,7146.0
2020-05-29 11:00:00,196.67,196.71,196.44,196.44,5724.0,188.2409,188.2792,188.0208,188.0208,5724.0
2020-05-29 11:05:00,196.74,196.93,196.59,196.59,6000.0,188.3079,188.4898,188.1643,188.1643,6000.0
2020-05-29 11:10:00,196.75,196.83,196.65,196.72,2742.0,188.3175,188.3941,188.2218,188.2888,2742.0
2020-05-29 11:15:00,196.79,197.1,196.71,197.1,3822.0,188.3558,188.6525,188.2792,188.6525,3822.0
2020-05-29 11:20:00,197.24,197.45,197.15,197.37,3300.0,188.7865,188.9875,188.7003,188.9109,3300.0
2020-05-29 11:25:00,197.38,197.71,197.38,197.48,4800.0,188.9205,189.2363,188.9205,189.0162,4800.0
2020-05-29 11:30:00,197.52,197.64,197.33,197.54,4317.0,189.0545,189.1693,188.8726,189.0736,4317.0
2020-05-29 11:35:00,197.58,197.94,197.56,197.85,5700.0,189.1119,189.4565,189.0928,189.3703,5700.0
2020-05-29 11:40:00,197.76,197.81,197.41,197.42,5442.0,189.2842,189.3321,188.9492,188.9588,5442.0
2020-05-29 11:45:00,197.48,198.11,197.48,198.11,8118.0,189.0162,189.6192,189.0162,189.6192,8118.0
2020-05-29 11:50:00,198.15,198.3,198.15,198.19,2700.0,189.6575,189.8011,189.6575,189.6958,2700.0
2020-05-29 11:55:00,198.14,198.17,197.99,198.08,5100.0,189.6479,189.6766,189.5043,189.5905,5100.0
2020-05-29 12:00:00,198.05,198.32,198.05,198.32,4746.0,189.5618,189.8202,189.5618,189.8202,4746.0
2020-05-29 12:05:00,198.4,198.53,198.24,198.42,15936.0,189.8968,190.0212,189.7436,189.9159,15936.0
2020-05-29 12:10:00,198.45,198.53,198.37,198.37,13104.0,189.9446,190.0212,189.8681,189.8681,13104.0
2020-05-29 12:15:00,198.18,198.18,197.82,197.88,16134.0,189.6862,189.6862,189.3416,189.3991,16134.0
2020-05-29 12:20:00,197.83,198.06,197.83,197.88,3528.0,189.3512,189.5713,189.3512,189.3991,3528.0
2020-05-29 12:25:00,197.99,197.99,197.8,197.84,2052.0,189.5043,189.5043,189.3225,189.3608,2052.0
2020-05-29 12:30:00,197.89,197.89,197.64,197.73,7245.0,189.4086,189.4086,189.1693,189.2555,7245.0
2020-05-29 12:35:00,197.73,197.99,197.72,197.92,6612.0,189.2555,189.5043,189.2459,189.4373,6612.0
2020-05-29 12:40:00,197.73,197.87,197.42,197.42,3600.0,189.2555,189.3895,188.9588,188.9588,3600.0
2020-05-29 12:45:00,197.49,197.49,197.22,197.3,4401.0,189.0258,189.0258,188.7673,188.8439,4401.0
2020-05-29 12:50:00,197.21,197.52,197.03,197.37,15066.0,188.7578,189.0545,188.5855,188.9109,15066.0
2020-05-29 12:55:00,197.42,197.82,197.34,197.82,4395.0,188.9588,189.3416,188.8822,189.3416,4395.0
2020-05-29 13:00:00,197.56,197.62,197.34,197.34,3600.0,189.0928,189.1502,188.8822,188.8822,3600.0
2020-05-29 13:05:00,197.34,197.79,197.15,197.79,10068.0,188.8822,189.3129,188.7003,189.3129,10068.0
2020-05-29 13:10:00,197.57,197.69,197.48,197.48,3609.0,189.1023,189.2172,189.0162,189.0162,3609.0
2020-05-29 13:15:00,197.48,197.55,197.47,197.47,2460.0,189.0162,189.0832,189.0066,189.0066,2460.0
2020-05-29 13:20:00,197.5,197.59,197.36,197.36,2370.0,189.0353,189.1215,188.9013,188.9013,2370.0
2020-05-29 13:25:00,197.4,197.52,197.22,197.23,3936.0,188.9396,189.0545,188.7673,188.7769,3936.0
2020-05-29 13:30:00,197.24,197.39,197.24,197.26,1500.0,188.7865,188.9301,188.7865,188.8056,1500.0
2020-05-29 13:35:00,197.12,197.19,196.89,196.92,6600.0,188.6716,188.7386,188.4515,188.4802,6600.0
2020-05-29 13:40:00,196.89,196.89,196.51,196.51,3462.0,188.4515,188.4515,188.0878,188.0878,3462.0
2020-05-29 13:45:00,196.79,196.79,196.69,196.76,2100.0,188.3558,188.3558,188.2601,188.3271,2100.0
2020-05-29 13:50:00,196.71,196.71,196.39,196.4,3600.0,188.2792,188.2792,187.9729,187.9825,3600.0
2020-05-29 13:55:00,196.56,196.56,196.47,196.53,3585.0,188.1356,188.1356,188.0495,188.1069,3585.0
2020-05-29 14:00:00,196.48,196.73,196.48,196.55,5253.0,188.0591,188.2983,188.0591,188.1261,5253.0
2020-05-29 14:05:00,196.46,197.27,196.46,197.23,5400.0,188.0399,188.8152,188.0399,188.7769,5400.0
2020-05-29 14:10:00,197.26,197.26,197.0,197.1,2400.0,188.8056,188.8056,188.5568,188.6525,2400.0
2020-05-29 14:15:00,197.05,197.27,196.94,197.08,6051.0,188.6046,188.8152,188.4993,188.6333,6051.0
2020-05-29 14:20:00,197.32,197.32,197.04,197.21,3000.0,188.8631,188.8631,188.5951,188.7578,3000.0
2020-05-29 14:25:00,197.01,197.53,197.01,197.29,2571.0,188.5663,189.0641,188.5663,188.8343,2571.0
2020-05-29 14:30:00,197.23,197.45,197.13,197.2,3000.0,188.7769,188.9875,188.6812,188.7482,3000.0
2020-05-29 14:35:00,197.31,197.37,197.0,197.0,2700.0,188.8535,188.9109,188.5568,188.5568,2700.0
2020-05-29 14:40:00,197.16,197.27,197.02,197.27,2100.0,188.7099,188.8152,188.5759,188.8152,2100.0
2020-05-29 14:45:00,196.96,197.08,196.59,196.62,3675.0,188.5185,188.6333,188.1643,188.1931,3675.0
2020-05-29 14:50:00,196.03,196.14,195.35,195.88,4113.0,187.6283,187.7336,186.9775,187.4848,4113.0
2020-05-29 14:55:00,195.76,197.59,195.73,197.55,11523.0,187.3699,189.1215,187.3412,189.0832,11523.0
2020-05-29 15:00:00,198.07,198.53,198.0,198.42,9933.0,189.5809,190.0212,189.5139,189.9159,9933.0
2020-05-29 15:05:00,198.28,198.3,197.78,197.81,5100.0,189.7819,189.8011,189.3033,189.3321,5100.0
2020-05-29 15:10:00,197.83,198.05,197.59,197.59,5415.0,189.3512,189.5618,189.1215,189.1215,5415.0
2020-05-29 15:15:00,197.74,198.06,197.6,197.96,4320.0,189.2651,189.5713,189.1311,189.4756,4320.0
2020-05-29 15:20:00,198.07,198.46,198.07,198.46,15600.0,189.5809,189.9542,189.5809,189.9542,15600.0
2020-05-29 15:25:00,198.28,198.37,197.99,198.16,5700.0,189.7819,189.8681,189.5043,189.6671,5700.0
2020-05-29 15:30:00,198.18,198.77,198.12,198.12,9567.0,189.6862,190.2509,189.6288,189.6288,9567.0
2020-05-29 15:35:00,198.22,198.38,198.03,198.2,6306.0,189.7245,189.8776,189.5426,189.7053,6306.0
2020-05-29 15:40:00,198.16,198.3,197.97,197.99,12588.0,189.6671,189.8011,189.4852,189.5043,12588.0
2020-05-29 15:45:00,197.97,197.98,197.66,197.8,12255.0,189.4852,189.4948,189.1885,189.3225,12255.0
2020-05-29 15:50:00,198.11,198.41,198.05,198.22,17541.0,189.6192,189.9063,189.5618,189.7245,17541.0
2020-05-29 15:55:00,198.21,198.37,197.95,197.95,51354.0,189.7149,189.8681,189.4661,189.4661,51354.0
2020-06-01 09:30:00,197.81,198.31,197.33,198.0,26133.0,189.3321,189.8106,188.8726,189.5139,26133.0
2020-06-01 09:35:00,197.97,197.97,197.34,197.39,2610.0,189.4852,189.4852,188.8822,188.9301,2610.0
2020-06-01 09:40:00,197.48,197.55,197.45,197.55,1800.0,189.0162,189.0832,188.9875,189.0832,1800.0
2020-06-01 09:45:00,197.4,197.53,196.77,196.87,6792.0,188.9396,189.0641,188.3366,188.4323,6792.0
2020-06-01 09:50:00,197.26,197.36,196.75,196.83,3975.0,188.8056,188.9013,188.3175,188.3941,3975.0
2020-06-01 09:55:00,196.79,197.15,196.78,196.78,3531.0,188.3558,188.7003,188.3462,188.3462,3531.0
2020-06-01 10:00:00,197.73,197.73,197.02,197.08,3780.0,189.2555,189.2555,188.5759,188.6333,3780.0
2020-06-01 10:05:00,197.24,197.73,197.24,197.69,5121.0,188.7865,189.2555,188.7865,189.2172,5121.0
2020-06-01 10:10:00,197.55,197.55,197.19,197.19,3306.0,189.0832,189.0832,188.7386,188.7386,3306.0
2020-06-01 10:15:00,197.02,197.02,196.87,196.93,2487.0,188.5759,188.5759,188.4323,188.4898,2487.0
2020-06-01 10:20:00,196.97,197.04,196.88,196.89,4014.0,188.5281,188.5951,188.4419,188.4515,4014.0
2020-06-01 10:25:00,196.97,196.97,196.74,196.74,5430.0,188.5281,188.5281,188.3079,188.3079,5430.0
2020-06-01 10:30:00,196.88,197.09,196.88,196.99,3330.0,188.4419,188.6429,188.4419,188.5472,3330.0
2020-06-01 10:35:00,196.96,196.96,196.73,196.79,3585.0,188.5185,188.5185,188.2983,188.3558,3585.0
2020-06-01 10:40:00,196.81,196.93,196.47,196.93,6600.0,188.3749,188.4898,188.0495,188.4898,6600.0
2020-06-01 10:45:00,196.85,196.85,196.53,196.53,2415.0,188.4132,188.4132,188.1069,188.1069,2415.0
2020-06-01 10:50:00,196.49,196.49,196.22,196.38,4677.0,188.0686,188.0686,187.8102,187.9633,4677.0
2020-06-01 10:55:00,196.45,196.48,196.35,196.35,2748.0,188.0303,188.0591,187.9346,187.9346,2748.0
2020-06-01 11:00:00,196.51,196.51,196.19,196.19,6000.0,188.0878,188.0878,187.7815,187.7815,6000.0
2020-06-01 11:05:00,196.29,196.6,196.29,196.6,2406.0,187.8772,188.1739,187.8772,188.1739,2406.0
2020-06-01 11:10:00,196.59,196.59,195.99,196.29,9081.0,188.1643,188.1643,187.5901,187.8772,9081.0
2020-06-01 11:15:00,196.28,196.33,196.1,196.1,3600.0,187.8676,187.9155,187.6953,187.6953,3600.0
2020-06-01 11:20:00,196.07,196.29,196.06,196.29,3564.0,187.6666,187.8772,187.6571,187.8772,3564.0
2020-06-01 11:25:00,196.08,196.28,196.08,196.2,1521.0,187.6762,187.8676,187.6762,187.7911,1521.0
2020-06-01 11:30:00,196.33,196.33,196.09,196.25,3474.0,187.9155,187.9155,187.6858,187.8389,3474.0
2020-06-01 11:35:00,196.32,196.35,195.99,196.08,6258.0,187.9059,187.9346,187.5901,187.6762,6258.0
2020-06-01 11:40:00,196.2,196.37,196.15,196.37,4155.0,187.7911,187.9538,187.7432,187.9538,4155.0
2020-06-01 11:45:00,196.37,196.47,196.34,196.47,3909.0,187.9538,188.0495,187.9251,188.0495,3909.0
2020-06-01 11:50:00,196.45,196.58,196.33,196.45,5502.0,188.0303,188.1548,187.9155,188.0303,5502.0
2020-06-01 11:55:00,196.48,196.57,196.35,196.57,5760.0,188.0591,188.1452,187.9346,188.1452,5760.0
2020-06-01 12:00:00,196.54,196.54,196.37,196.48,3903.0,188.1165,188.1165,187.9538,188.0591,3903.0
2020-06-01 12:05:00,196.48,196.67,196.44,196.52,2400.0,188.0591,188.2409,188.0208,188.0973,2400.0
2020-06-01 12:10:00,196.62,196.62,196.3,196.36,7113.0,188.1931,188.1931,187.8868,187.9442,7113.0
2020-06-01 12:15:00,196.4,196.48,196.4,196.48,900.0,187.9825,188.0591,187.9825,188.0591,900.0
2020-06-01 12:20:00,196.48,196.48,196.34,196.34,3000.0,188.0591,188.0591,187.9251,187.9251,3000.0
2020-06-01 12:25:00,196.32,196.32,196.12,196.21,8856.0,187.9059,187.9059,187.7145,187.8006,8856.0
2020-06-01 12:30:00,196.3,196.43,196.25,196.25,9903.0,187.8868,188.0112,187.8389,187.8389,9903.0
2020-06-01 12:35:00,196.15,196.25,196.03,196.05,3639.0,187.7432,187.8389,187.6283,187.6475,3639.0
2020-06-01 12:40:00,196.03,196.05,195.92,195.99,8100.0,187.6283,187.6475,187.5231,187.5901,8100.0
2020-06-01 12:45:00,196.01,196.1,195.78,195.78,5370.0,187.6092,187.6953,187.3891,187.3891,5370.0
2020-06-01 12:50:00,195.86,195.86,195.7,195.7,3000.0,187.4656,187.4656,187.3125,187.3125,3000.0
2020-06-01 12:55:00,195.81,195.97,195.77,195.87,9009.0,187.4178,187.5709,187.3795,187.4752,9009.0
2020-06-01 13:00:00,195.88,196.14,195.88,196.14,2307.0,187.4848,187.7336,187.4848,187.7336,2307.0
2020-06-01 13:05:00,196.17,196.22,195.95,195.95,3645.0,187.7623,187.8102,187.5518,187.5518,3645.0
2020-06-01 13:10:00,196.05,196.05,195.81,195.81,4341.0,187.6475,187.6475,187.4178,187.4178,4341.0
2020-06-01 13:15:00,195.86,195.95,195.86,195.93,1518.0,187.4656,187.5518,187.4656,187.5326,1518.0
2020-06-01 13:20:00,195.97,196.14,195.87,195.99,8778.0,187.5709,187.7336,187.4752,187.5901,8778.0
2020-06-01 13:25:00,196.15,196.31,196.15,196.31,1800.0,187.7432,187.8963,187.7432,187.8963,1800.0
2020-06-01 13:30:00,196.38,196.66,196.38,196.58,9660.0,187.9633,188.2313,187.9633,188.1548,9660.0
2020-06-01 13:35:00,196.51,196.58,196.32,196.46,5100.0,188.0878,188.1548,187.9059,188.0399,5100.0
2020-06-01 13:40:00,196.62,196.71,196.62,196.63,3687.0,188.1931,188.2792,188.1931,188.2026,3687.0
2020-06-01 13:45:00,196.48,196.76,196.47,196.76,2562.0,188.0591,188.3271,188.0495,188.3271,2562.0
2020-06-01 13:50:00,196.69,196.69,196.59,196.67,3000.0,188.2601,188.2601,188.1643,188.2409,3000.0
2020-06-01 13:55:00,196.57,196.67,196.49,196.49,3600.0,188.1452,188.2409,188.0686,188.0686,3600.0
2020-06-01 14:00:00,196.41,196.48,196.34,196.34,2706.0,187.9921,188.0591,187.9251,187.9251,2706.0
2020-06-01 14:05:00,196.32,196.59,196.32,196.49,1521.0,187.9059,188.1643,187.9059,188.0686,1521.0
2020-06-01 14:10:00,196.55,196.6,196.5,196.59,3210.0,188.1261,188.1739,188.0782,188.1643,3210.0
2020-06-01 14:15:00,196.51,196.52,196.44,196.52,1878.0,188.0878,188.0973,188.0208,188.0973,1878.0
2020-06-01 14:20:00,196.32,196.41,196.32,196.32,900.0,187.9059,187.9921,187.9059,187.9059,900.0
2020-06-01 14:25:00,196.11,196.27,196.08,196.21,5517.0,187.7049,187.8581,187.6762,187.8006,5517.0
2020-06-01 14:30:00,196.25,196.44,196.22,196.26,2400.0,187.8389,188.0208,187.8102,187.8485,2400.0
2020-06-01 14:35:00,196.39,196.4,196.12,196.19,5865.0,187.9729,187.9825,187.7145,187.7815,5865.0
2020-06-01 14:40:00,196.27,196.33,196.26,196.33,3003.0,187.8581,187.9155,187.8485,187.9155,3003.0
2020-06-01 14:45:00,196.38,196.48,196.18,196.18,8730.0,187.9633,188.0591,187.7719,187.7719,8730.0
2020-06-01 14:50:00,196.18,196.34,196.03,196.03,10560.0,187.7719,187.9251,187.6283,187.6283,10560.0
2020-06-01 14:55:00,195.95,196.02,195.9,195.9,3600.0,187.5518,187.6188,187.5039,187.5039,3600.0
2020-06-01 15:00:00,196.0,196.07,195.86,195.87,5097.0,187.5996,187.6666,187.4656,187.4752,5097.0
2020-06-01 15:05:00,195.86,195.94,195.67,195.68,5703.0,187.4656,187.5422,187.2838,187.2933,5703.0
2020-06-01 15:10:00,195.77,195.77,195.17,195.19,7380.0,187.3795,187.3795,186.8052,186.8243,7380.0
2020-06-01 15:15:00,195.19,195.19,194.84,194.84,10032.0,186.8243,186.8243,186.4893,186.4893,10032.0
2020-06-01 15:20:00,194.86,194.9,194.54,194.59,8679.0,186.5085,186.5468,186.2022,186.2501,8679.0
2020-06-01 15:25:00,194.58,194.58,194.04,194.07,9900.0,186.2405,186.2405,185.7236,185.7523,9900.0
2020-06-01 15:30:00,194.14,194.58,194.02,194.46,17400.0,185.8193,186.2405,185.7045,186.1256,17400.0
2020-06-01 15:35:00,194.25,194.35,193.95,194.04,14547.0,185.9246,186.0203,185.6375,185.7236,14547.0
2020-06-01 15:40:00,193.99,194.12,193.84,193.88,20637.0,185.6758,185.8002,185.5322,185.5705,20637.0
2020-06-01 15:45:00,193.88,193.97,193.35,193.47,21951.0,185.5705,185.6566,185.0632,185.1781,21951.0
2020-06-01 15:50:00,193.7,194.18,193.48,194.18,45978.0,185.3982,185.8576,185.1876,185.8576,45978.0
2020-06-01 15:55:00,193.97,194.18,193.62,193.88,61554.0,185.6566,185.8576,185.3216,185.5705,61554.0
2020-06-02 09:30:00,193.45,194.36,193.06,193.68,25137.0,185.1589,186.0299,184.7856,185.3791,25137.0
2020-06-02 09:35:00,193.86,193.88,193.31,193.57,8655.0,185.5513,185.5705,185.0249,185.2738,8655.0
2020-06-02 09:40:00,193.68,194.61,193.68,194.23,4710.0,185.3791,186.2692,185.3791,185.9055,4710.0
2020-06-02 09:45:00,194.39,195.26,194.39,195.26,4548.0,186.0586,186.8913,186.0586,186.8913,4548.0
2020-06-02 09:50:00,195.47,196.12,195.46,196.12,6561.0,187.0923,187.7145,187.0828,187.7145,6561.0
2020-06-02 09:55:00,196.38,196.53,196.01,196.3,5400.0,187.9633,188.1069,187.6092,187.8868,5400.0
2020-06-02 10:00:00,196.55,197.1,196.55,197.1,8049.0,188.1261,188.6525,188.1261,188.6525,8049.0
2020-06-02 10:05:00,197.08,197.21,196.63,196.63,7065.0,188.6333,188.7578,188.2026,188.2026,7065.0
2020-06-02 10:10:00,196.62,197.18,196.62,197.18,5961.0,188.1931,188.7291,188.1931,188.7291,5961.0
2020-06-02 10:15:00,197.55,197.75,197.23,197.75,6198.0,189.0832,189.2746,188.7769,189.2746,6198.0
2020-06-02 10:20:00,197.79,198.13,197.67,197.84,10314.0,189.3129,189.6383,189.1981,189.3608,10314.0
2020-06-02 10:25:00,197.82,198.06,197.73,197.98,6294.0,189.3416,189.5713,189.2555,189.4948,6294.0
2020-06-02 10:30:00,197.93,197.98,197.7,197.7,4500.0,189.4469,189.4948,189.2268,189.2268,4500.0
2020-06-02 10:35:00,197.68,197.9,197.58,197.89,6000.0,189.2076,189.4182,189.1119,189.4086,6000.0
2020-06-02 10:40:00,197.98,198.18,197.67,197.72,11508.0,189.4948,189.6862,189.1981,189.2459,11508.0
2020-06-02 10:45:00,197.83,197.93,197.68,197.77,5046.0,189.3512,189.4469,189.2076,189.2938,5046.0
2020-06-02 10:50:00,197.72,198.58,197.68,198.58,23559.0,189.2459,190.0691,189.2076,190.0691,23559.0
2020-06-02 10:55:00,198.34,198.54,198.34,198.44,6498.0,189.8393,190.0308,189.8393,189.9351,6498.0
2020-06-02 11:00:00,198.43,198.43,197.73,197.91,9000.0,189.9255,189.9255,189.2555,189.4278,9000.0
2020-06-02 11:05:00,197.82,197.94,197.44,197.56,7200.0,189.3416,189.4565,188.9779,189.0928,7200.0
2020-06-02 11:10:00,197.63,197.73,197.38,197.51,5100.0,189.1598,189.2555,188.9205,189.0449,5100.0
2020-06-02 11:15:00,197.47,197.83,197.44,197.82,3600.0,189.0066,189.3512,188.9779,189.3416,3600.0
2020-06-02 11:20:00,197.87,197.95,197.67,197.81,6654.0,189.3895,189.4661,189.1981,189.3321,6654.0
2020-06-02 11:25:00,197.69,198.2,197.69,198.12,3300.0,189.2172,189.7053,189.2172,189.6288,3300.0
2020-06-02 11:30:00,198.05,198.53,197.96,198.27,10803.0,189.5618,190.0212,189.4756,189.7723,10803.0
2020-06-02 11:35:00,198.36,198.52,198.27,198.36,8982.0,189.8585,190.0116,189.7723,189.8585,8982.0
2020-06-02 11:40:00,198.35,198.49,198.31,198.31,6801.0,189.8489,189.9829,189.8106,189.8106,6801.0
2020-06-02 11:45:00,198.25,198.41,198.12,198.32,6609.0,189.7532,189.9063,189.6288,189.8202,6609.0
2020-06-02 11:50:00,198.32,198.34,198.22,198.23,4200.0,189.8202,189.8393,189.7245,189.7341,4200.0
2020-06-02 11:55:00,198.08,198.11,197.8,197.93,5100.0,189.5905,189.6192,189.3225,189.4469,5100.0
2020-06-02 12:00:00,197.92,197.94,197.76,197.85,2526.0,189.4373,189.4565,189.2842,189.3703,2526.0
2020-06-02 12:05:00,197.86,197.95,197.71,197.75,12030.0,189.3799,189.4661,189.2363,189.2746,12030.0
2020-06-02 12:10:00,197.81,198.0,197.81,198.0,2100.0,189.3321,189.5139,189.3321,189.5139,2100.0
2020-06-02 12:15:00,197.94,198.0,197.82,197.98,4581.0,189.4565,189.5139,189.3416,189.4948,4581.0
2020-06-02 12:20:00,198.0,198.01,197.79,197.87,4530.0,189.5139,189.5235,189.3129,189.3895,4530.0
2020-06-02 12:25:00,197.85,197.93,197.81,197.9,4200.0,189.3703,189.4469,189.3321,189.4182,4200.0
2020-06-02 12:30:00,197.88,197.92,197.64,197.64,4500.0,189.3991,189.4373,189.1693,189.1693,4500.0
2020-06-02 12:35:00,197.55,197.55,197.33,197.33,1500.0,189.0832,189.0832,188.8726,188.8726,1500.0
2020-06-02 12:40:00,197.32,197.55,197.32,197.55,3375.0,188.8631,189.0832,188.8631,189.0832,3375.0
2020-06-02 12:45:00,197.6,197.7,197.42,197.42,11091.0,189.1311,189.2268,188.9588,188.9588,11091.0
2020-06-02 12:50:00,197.38,197.42,197.31,197.31,2730.0,188.9205,188.9588,188.8535,188.8535,2730.0
2020-06-02 12:55:00,197.31,197.42,197.31,197.42,1500.0,188.8535,188.9588,188.8535,188.9588,1500.0
2020-06-02 13:00:00,197.36,197.81,197.36,197.81,2700.0,188.9013,189.3321,188.9013,189.3321,2700.0
2020-06-02 13:05:00,197.8,198.02,197.76,197.93,12186.0,189.3225,189.5331,189.2842,189.4469,12186.0
2020-06-02 13:10:00,197.81,197.91,197.73,197.91,3300.0,189.3321,189.4278,189.2555,189.4278,3300.0
2020-06-02 13:15:00,197.93,197.93,197.83,197.84,4800.0,189.4469,189.4469,189.3512,189.3608,4800.0
2020-06-02 13:20:00,197.87,197.87,197.75,197.75,2400.0,189.3895,189.3895,189.2746,189.2746,2400.0
2020-06-02 13:25:00,197.86,197.86,197.72,197.73,3540.0,189.3799,189.3799,189.2459,189.2555,3540.0
2020-06-02 13:30:00,197.71,197.9,197.54,197.9,10200.0,189.2363,189.4182,189.0736,189.4182,10200.0
2020-06-02 13:35:00,197.9,198.15,197.84,198.15,12105.0,189.4182,189.6575,189.3608,189.6575,12105.0
2020-06-02 13:40:00,198.02,198.19,197.96,198.19,8229.0,189.5331,189.6958,189.4756,189.6958,8229.0
2020-06-02 13:45:00,198.35,199.06,198.34,199.0,48147.0,189.8489,190.5285,189.8393,190.471,48147.0
2020-06-02 13:50:00,199.06,199.4,198.96,199.26,68373.0,190.5285,190.8539,190.4328,190.7199,68373.0
2020-06-02 13:55:00,199.26,199.68,199.26,199.56,23739.0,190.7199,191.1219,190.7199,191.007,23739.0
2020-06-02 14:00:00,199.73,199.73,199.25,199.36,22191.0,191.1698,191.1698,190.7103,190.8156,22191.0
2020-06-02 14:05:00,199.31,199.38,199.01,199.11,14142.0,190.7678,190.8348,190.4806,190.5763,14142.0
2020-06-02 14:10:00,199.17,199.59,199.07,199.4,11253.0,190.6338,191.0358,190.538,190.8539,11253.0
2020-06-02 14:15:00,199.42,199.5,199.25,199.28,9489.0,190.873,190.9496,190.7103,190.739,9489.0
2020-06-02 14:20:00,199.36,199.47,199.23,199.47,7200.0,190.8156,190.9209,190.6912,190.9209,7200.0
2020-06-02 14:25:00,199.42,199.45,199.26,199.3,10920.0,190.873,190.9018,190.7199,190.7582,10920.0
2020-06-02 14:30:00,199.27,199.27,198.72,198.72,11811.0,190.7295,190.7295,190.2031,190.2031,11811.0
2020-06-02 14:35:00,198.81,198.87,198.2,198.2,8394.0,190.2892,190.3466,189.7053,189.7053,8394.0
2020-06-02 14:40:00,198.19,198.81,198.18,198.81,9501.0,189.6958,190.2892,189.6862,190.2892,9501.0
2020-06-02 14:45:00,198.65,198.84,198.56,198.82,3300.0,190.1361,190.3179,190.0499,190.2988,3300.0
2020-06-02 14:50:00,198.84,198.84,198.64,198.73,5340.0,190.3179,190.3179,190.1265,190.2126,5340.0
2020-06-02 14:55:00,198.78,198.88,198.72,198.88,4083.0,190.2605,190.3562,190.2031,190.3562,4083.0
2020-06-02 15:00:00,198.92,198.98,198.79,198.81,5601.0,190.3945,190.4519,190.2701,190.2892,5601.0
2020-06-02 15:05:00,198.73,199.02,198.7,198.74,8700.0,190.2126,190.4902,190.1839,190.2222,8700.0
2020-06-02 15:10:00,198.67,198.87,198.57,198.67,5586.0,190.1552,190.3466,190.0595,190.1552,5586.0
2020-06-02 15:15:00,198.72,198.77,198.59,198.59,5109.0,190.2031,190.2509,190.0786,190.0786,5109.0
2020-06-02 15:20:00,198.54,198.55,198.16,198.22,7038.0,190.0308,190.0403,189.6671,189.7245,7038.0
2020-06-02 15:25:00,198.28,198.76,198.05,198.69,12666.0,189.7819,190.2413,189.5618,190.1743,12666.0
2020-06-02 15:30:00,198.75,198.75,198.01,198.01,10500.0,190.2318,190.2318,189.5235,189.5235,10500.0
2020-06-02 15:35:00,198.01,198.18,197.92,198.18,7842.0,189.5235,189.6862,189.4373,189.6862,7842.0
2020-06-02 15:40:00,198.22,198.33,198.05,198.07,9096.0,189.7245,189.8298,189.5618,189.5809,9096.0
2020-06-02 15:45:00,198.11,198.69,198.06,198.63,20478.0,189.6192,190.1743,189.5713,190.1169,20478.0
2020-06-02 15:50:00,198.61,199.58,198.61,199.08,53406.0,190.0978,191.0262,190.0978,190.5476,53406.0
2020-06-02 15:55:00,199.12,199.38,198.87,199.04,62067.0,190.5859,190.8348,190.3466,190.5093,62067.0
2020-06-03 09:30:00,199.77,199.77,199.07,199.1,25281.0,191.208,191.208,190.538,190.5668,25281.0
2020-06-03 09:35:00,199.16,199.55,198.78,199.47,3600.0,190.6242,190.9975,190.2605,190.9209,3600.0
2020-06-03 09:40:00,199.33,199.82,199.15,199.15,5130.0,190.7869,191.2559,190.6146,190.6146,5130.0
2020-06-03 09:45:00,199.53,199.61,199.17,199.17,6156.0,190.9783,191.0549,190.6338,190.6338,6156.0
2020-06-03 09:50:00,199.32,199.54,199.17,199.17,6855.0,190.7773,190.9879,190.6338,190.6338,6855.0
2020-06-03 09:55:00,199.12,199.53,199.12,199.38,2487.0,190.5859,190.9783,190.5859,190.8348,2487.0
2020-06-03 10:00:00,199.35,200.0,199.35,199.84,10500.0,190.806,191.4282,190.806,191.275,10500.0
2020-06-03 10:05:00,199.76,199.85,199.64,199.65,3747.0,191.1985,191.2846,191.0836,191.0932,3747.0
2020-06-03 10:10:00,199.72,199.9,199.6,199.76,10950.0,191.1602,191.3325,191.0453,191.1985,10950.0
2020-06-03 10:15:00,199.92,199.97,199.51,199.83,21510.0,191.3516,191.3995,190.9592,191.2655,21510.0
2020-06-03 10:20:00,199.71,199.88,199.67,199.78,5004.0,191.1506,191.3133,191.1123,191.2176,5004.0
2020-06-03 10:25:00,199.74,200.0,199.74,199.93,42975.0,191.1793,191.4282,191.1793,191.3612,42975.0
2020-06-03 10:30:00,199.94,199.97,199.74,199.97,10422.0,191.3708,191.3995,191.1793,191.3995,10422.0
2020-06-03 10:35:00,199.97,200.62,199.97,200.5,86292.0,191.3995,192.0216,191.3995,191.9068,86292.0
2020-06-03 10:40:00,200.65,200.85,200.59,200.79,14079.0,192.0503,192.2418,191.9929,192.1843,14079.0
2020-06-03 10:45:00,200.75,200.8,200.38,200.65,5496.0,192.146,192.1939,191.7919,192.0503,5496.0
2020-06-03 10:50:00,200.65,200.66,200.54,200.66,5385.0,192.0503,192.0599,191.945,192.0599,5385.0
2020-06-03 10:55:00,200.56,200.66,200.14,200.21,6960.0,191.9642,192.0599,191.5622,191.6292,6960.0
2020-06-03 11:00:00,200.08,200.23,200.06,200.19,7023.0,191.5048,191.6483,191.4856,191.61,7023.0
2020-06-03 11:05:00,200.19,200.38,200.11,200.36,13305.0,191.61,191.7919,191.5335,191.7728,13305.0
2020-06-03 11:10:00,200.42,200.64,200.42,200.46,2100.0,191.8302,192.0408,191.8302,191.8685,2100.0
2020-06-03 11:15:00,200.53,200.53,200.32,200.34,16911.0,191.9355,191.9355,191.7345,191.7536,16911.0
2020-06-03 11:20:00,200.34,200.66,200.32,200.66,5463.0,191.7536,192.0599,191.7345,192.0599,5463.0
2020-06-03 11:25:00,200.74,200.74,200.62,200.62,2130.0,192.1365,192.1365,192.0216,192.0216,2130.0
2020-06-03 11:30:00,200.62,200.9,200.48,200.9,5736.0,192.0216,192.2896,191.8876,192.2896,5736.0
2020-06-03 11:35:00,200.95,201.03,200.72,200.73,7803.0,192.3375,192.414,192.1173,192.1269,7803.0
2020-06-03 11:40:00,200.72,200.79,200.38,200.79,19440.0,192.1173,192.1843,191.7919,192.1843,19440.0
2020-06-03 11:45:00,200.79,200.96,200.5,200.73,4182.0,192.1843,192.347,191.9068,192.1269,4182.0
2020-06-03 11:50:00,200.55,200.79,200.52,200.65,6699.0,191.9546,192.1843,191.9259,192.0503,6699.0
2020-06-03 11:55:00,200.76,200.79,200.56,200.79,7650.0,192.1556,192.1843,191.9642,192.1843,7650.0
2020-06-03 12:00:00,200.73,200.85,200.68,200.71,4539.0,192.1269,192.2418,192.079,192.1078,4539.0
2020-06-03 12:05:00,200.83,200.86,200.52,200.58,12174.0,192.2226,192.2513,191.9259,191.9833,12174.0
2020-06-03 12:10:00,200.5,200.5,200.44,200.5,3855.0,191.9068,191.9068,191.8493,191.9068,3855.0
2020-06-03 12:15:00,200.54,200.56,200.34,200.36,4422.0,191.945,191.9642,191.7536,191.7728,4422.0
2020-06-03 12:20:00,200.38,200.56,200.38,200.56,4854.0,191.7919,191.9642,191.7919,191.9642,4854.0
2020-06-03 12:25:00,200.62,200.7,200.59,200.7,8529.0,192.0216,192.0982,191.9929,192.0982,8529.0
2020-06-03 12:30:00,200.75,200.96,200.75,200.92,4800.0,192.146,192.347,192.146,192.3088,4800.0
2020-06-03 12:35:00,200.93,201.1,200.93,200.98,13419.0,192.3183,192.481,192.3183,192.3662,13419.0
2020-06-03 12:40:00,201.06,201.12,200.96,200.96,3714.0,192.4428,192.5002,192.347,192.347,3714.0
2020-06-03 12:45:00,200.97,201.01,200.78,200.79,3105.0,192.3566,192.3949,192.1748,192.1843,3105.0
2020-06-03 12:50:00,200.88,200.98,200.88,200.94,3639.0,192.2705,192.3662,192.2705,192.3279,3639.0
2020-06-03 12:55:00,200.95,200.96,200.57,200.57,7764.0,192.3375,192.347,191.9738,191.9738,7764.0
2020-06-03 13:00:00,200.5,200.56,200.34,200.37,3900.0,191.9068,191.9642,191.7536,191.7823,3900.0
2020-06-03 13:05:00,200.45,200.45,199.91,200.09,5700.0,191.8589,191.8589,191.342,191.5143,5700.0
2020-06-03 13:10:00,199.92,200.03,199.84,199.95,2400.0,191.3516,191.4569,191.275,191.3803,2400.0
2020-06-03 13:15:00,199.99,200.26,199.99,200.19,14445.0,191.4186,191.677,191.4186,191.61,14445.0
2020-06-03 13:20:00,200.29,200.31,200.12,200.12,4323.0,191.7058,191.7249,191.543,191.543,4323.0
2020-06-03 13:25:00,200.16,200.17,199.9,199.9,6510.0,191.5813,191.5909,191.3325,191.3325,6510.0
2020-06-03 13:30:00,200.04,200.04,199.67,199.74,2100.0,191.4665,191.4665,191.1123,191.1793,2100.0
2020-06-03 13:35:00,199.73,199.83,199.68,199.83,6219.0,191.1698,191.2655,191.1219,191.2655,6219.0
2020-06-03 13:40:00,199.93,200.04,199.93,199.99,3870.0,191.3612,191.4665,191.3612,191.4186,3870.0
2020-06-03 13:45:00,200.08,200.09,199.88,199.88,6162.0,191.5048,191.5143,191.3133,191.3133,6162.0
2020-06-03 13:50:00,199.8,199.84,199.76,199.84,900.0,191.2368,191.275,191.1985,191.275,900.0
2020-06-03 13:55:00,199.82,199.82,199.82,199.82,300.0,191.2559,191.2559,191.2559,191.2559,300.0
2020-06-03 14:00:00,199.86,200.02,199.78,199.98,6780.0,191.2942,191.4473,191.2176,191.409,6780.0
2020-06-03 14:05:00,200.0,200.0,199.73,199.73,4362.0,191.4282,191.4282,191.1698,191.1698,4362.0
2020-06-03 14:10:00,199.69,199.69,199.61,199.61,3870.0,191.1315,191.1315,191.0549,191.0549,3870.0
2020-06-03 14:15:00,199.41,199.75,199.41,199.67,5610.0,190.8635,191.1889,190.8635,191.1123,5610.0
2020-06-03 14:20:00,199.66,199.76,199.64,199.64,1539.0,191.1028,191.1985,191.0836,191.0836,1539.0
2020-06-03 14:25:00,199.76,199.84,199.63,199.67,5400.0,191.1985,191.275,191.074,191.1123,5400.0
2020-06-03 14:30:00,199.67,199.71,199.49,199.61,4800.0,191.1123,191.1506,190.94,191.0549,4800.0
2020-06-03 14:35:00,199.75,199.76,199.69,199.7,1500.0,191.1889,191.1985,191.1315,191.141,1500.0
2020-06-03 14:40:00,199.69,199.69,199.58,199.58,6177.0,191.1315,191.1315,191.0262,191.0262,6177.0
2020-06-03 14:45:00,199.62,199.84,199.54,199.84,4326.0,191.0645,191.275,190.9879,191.275,4326.0
2020-06-03 14:50:00,199.7,199.82,199.63,199.63,5781.0,191.141,191.2559,191.074,191.074,5781.0
2020-06-03 14:55:00,199.55,199.63,199.36,199.36,8892.0,190.9975,191.074,190.8156,190.8156,8892.0
2020-06-03 15:00:00,199.3,199.44,199.26,199.36,3450.0,190.7582,190.8922,190.7199,190.8156,3450.0
2020-06-03 15:05:00,199.43,199.47,199.19,199.29,4626.0,190.8826,190.9209,190.6529,190.7486,4626.0
2020-06-03 15:10:00,199.43,199.45,199.25,199.28,6000.0,190.8826,190.9018,190.7103,190.739,6000.0
2020-06-03 15:15:00,199.38,199.38,199.19,199.22,4674.0,190.8348,190.8348,190.6529,190.6816,4674.0
2020-06-03 15:20:00,199.17,199.33,199.09,199.28,9975.0,190.6338,190.7869,190.5572,190.739,9975.0
2020-06-03 15:25:00,199.11,199.28,199.03,199.04,10434.0,190.5763,190.739,190.4998,190.5093,10434.0
2020-06-03 15:30:00,199.06,199.1,198.89,198.94,11085.0,190.5285,190.5668,190.3658,190.4136,11085.0
2020-06-03 15:35:00,199.02,199.02,198.66,198.77,30072.0,190.4902,190.4902,190.1456,190.2509,30072.0
2020-06-03 15:40:00,198.73,198.85,198.46,198.46,23685.0,190.2126,190.3275,189.9542,189.9542,23685.0
2020-06-03 15:45:00,198.55,198.61,198.04,198.19,51633.0,190.0403,190.0978,189.5522,189.6958,51633.0
2020-06-03 15:50:00,198.25,198.4,198.04,198.04,80043.0,189.7532,189.8968,189.5522,189.5522,80043.0
2020-06-03 15:55:00,198.04,198.18,197.7,198.11,102681.0,189.5522,189.6862,189.2268,189.6192,102681.0
2020-06-04 09:30:00,196.86,197.67,196.23,196.89,34425.0,188.4228,189.1981,187.8198,188.4515,34425.0
2020-06-04 09:35:00,196.92,197.26,196.63,197.26,5493.0,188.4802,188.8056,188.2026,188.8056,5493.0
2020-06-04 09:40:00,197.1,197.63,196.95,197.27,5271.0,188.6525,189.1598,188.5089,188.8152,5271.0
2020-06-04 09:45:00,197.13,197.39,197.06,197.08,6000.0,188.6812,188.9301,188.6142,188.6333,6000.0
2020-06-04 09:50:00,197.33,197.39,196.57,196.75,24105.0,188.8726,188.9301,188.1452,188.3175,24105.0
2020-06-04 09:55:00,196.75,196.88,196.42,196.88,11529.0,188.3175,188.4419,188.0016,188.4419,11529.0
2020-06-04 10:00:00,196.78,196.85,196.62,196.67,6816.0,188.3462,188.4132,188.1931,188.2409,6816.0
2020-06-04 10:05:00,196.8,197.06,196.61,196.72,6681.0,188.3653,188.6142,188.1835,188.2888,6681.0
2020-06-04 10:10:00,196.73,196.84,196.49,196.68,7635.0,188.2983,188.4036,188.0686,188.2505,7635.0
2020-06-04 10:15:00,196.81,196.83,196.27,196.63,10671.0,188.3749,188.3941,187.8581,188.2026,10671.0
2020-06-04 10:20:00,196.52,196.59,196.16,196.39,5031.0,188.0973,188.1643,187.7528,187.9729,5031.0
2020-06-04 10:25:00,196.54,196.58,196.44,196.48,4221.0,188.1165,188.1548,188.0208,188.0591,4221.0
2020-06-04 10:30:00,196.74,197.22,196.65,196.93,4980.0,188.3079,188.7673,188.2218,188.4898,4980.0
2020-06-04 10:35:00,196.93,197.04,196.69,196.79,11400.0,188.4898,188.5951,188.2601,188.3558,11400.0
2020-06-04 10:40:00,196.77,196.77,196.51,196.67,10848.0,188.3366,188.3366,188.0878,188.2409,10848.0
2020-06-04 10:45:00,196.57,196.57,196.39,196.39,1500.0,188.1452,188.1452,187.9729,187.9729,1500.0
2020-06-04 10:50:00,196.62,196.96,196.53,196.73,3588.0,188.1931,188.5185,188.1069,188.2983,3588.0
2020-06-04 10:55:00,196.62,196.86,196.61,196.66,3918.0,188.1931,188.4228,188.1835,188.2313,3918.0
2020-06-04 11:00:00,196.7,196.74,196.56,196.62,3363.0,188.2696,188.3079,188.1356,188.1931,3363.0
2020-06-04 11:05:00,196.69,196.79,196.53,196.54,7404.0,188.2601,188.3558,188.1069,188.1165,7404.0
2020-06-04 11:10:00,196.45,196.61,196.43,196.47,3078.0,188.0303,188.1835,188.0112,188.0495,3078.0
2020-06-04 11:15:00,196.4,196.41,195.47,195.48,21339.0,187.9825,187.9921,187.0923,187.1019,21339.0
2020-06-04 11:20:00,195.41,195.73,195.39,195.62,6330.0,187.0349,187.3412,187.0158,187.2359,6330.0
2020-06-04 11:25:00,195.49,195.49,194.72,195.09,10863.0,187.1115,187.1115,186.3745,186.7286,10863.0
2020-06-04 11:30:00,195.03,195.37,194.91,195.34,7263.0,186.6712,186.9966,186.5563,186.9679,7263.0
2020-06-04 11:35:00,195.5,195.51,195.04,195.15,4059.0,187.1211,187.1306,186.6808,186.7861,4059.0
2020-06-04 11:40:00,195.21,195.21,194.72,194.74,14625.0,186.8435,186.8435,186.3745,186.3936,14625.0
2020-06-04 11:45:00,195.0,195.0,194.48,194.53,6318.0,186.6425,186.6425,186.1448,186.1926,6318.0
2020-06-04 11:50:00,194.49,194.82,194.34,194.82,4245.0,186.1543,186.4702,186.0108,186.4702,4245.0
2020-06-04 11:55:00,194.99,195.36,194.99,195.22,8214.0,186.6329,186.9871,186.6329,186.8531,8214.0
2020-06-04 12:00:00,195.33,195.34,194.97,195.06,7971.0,186.9583,186.9679,186.6138,186.6999,7971.0
2020-06-04 12:05:00,195.0,195.04,194.85,194.86,4416.0,186.6425,186.6808,186.4989,186.5085,4416.0
2020-06-04 12:10:00,194.84,194.86,194.53,194.54,8334.0,186.4893,186.5085,186.1926,186.2022,8334.0
2020-06-04 12:15:00,194.59,194.88,194.59,194.87,3300.0,186.2501,186.5276,186.2501,186.5181,3300.0
2020-06-04 12:20:00,194.9,195.16,194.81,195.08,5400.0,186.5468,186.7956,186.4606,186.7191,5400.0
2020-06-04 12:25:00,195.09,195.16,195.04,195.06,6306.0,186.7286,186.7956,186.6808,186.6999,6306.0
2020-06-04 12:30:00,195.09,195.1,194.4,194.4,7836.0,186.7286,186.7382,186.0682,186.0682,7836.0
2020-06-04 12:35:00,194.53,194.66,194.34,194.41,8100.0,186.1926,186.3171,186.0108,186.0778,8100.0
2020-06-04 12:40:00,194.42,194.57,194.31,194.41,3900.0,186.0873,186.2309,185.9821,186.0778,3900.0
2020-06-04 12:45:00,194.51,194.51,194.19,194.2,6762.0,186.1735,186.1735,185.8672,185.8768,6762.0
2020-06-04 12:50:00,194.41,194.58,194.1,194.1,12057.0,186.0778,186.2405,185.7811,185.7811,12057.0
2020-06-04 12:55:00,194.08,194.55,194.08,194.53,8289.0,185.7619,186.2118,185.7619,186.1926,8289.0
2020-06-04 13:00:00,194.47,194.57,194.15,194.15,5604.0,186.1352,186.2309,185.8289,185.8289,5604.0
2020-06-04 13:05:00,194.33,194.46,194.15,194.42,17631.0,186.0012,186.1256,185.8289,186.0873,17631.0
2020-06-04 13:10:00,194.36,194.45,194.3,194.4,3051.0,186.0299,186.1161,185.9725,186.0682,3051.0
2020-06-04 13:15:00,194.39,194.52,194.39,194.4,4803.0,186.0586,186.1831,186.0586,186.0682,4803.0
2020-06-04 13:20:00,194.33,194.36,193.96,193.97,7200.0,186.0012,186.0299,185.6471,185.6566,7200.0
2020-06-04 13:25:00,194.1,194.11,193.67,193.94,19920.0,185.7811,185.7906,185.3695,185.6279,19920.0
2020-06-04 13:30:00,193.84,194.06,193.84,193.85,5919.0,185.5322,185.7428,185.5322,185.5418,5919.0
2020-06-04 13:35:00,193.85,193.9,193.71,193.9,9600.0,185.5418,185.5896,185.4078,185.5896,9600.0
2020-06-04 13:40:00,193.8,194.13,193.8,194.07,28200.0,185.4939,185.8098,185.4939,185.7523,28200.0
2020-06-04 13:45:00,194.07,194.19,193.97,193.97,6954.0,185.7523,185.8672,185.6566,185.6566,6954.0
2020-06-04 13:50:00,193.92,193.93,193.8,193.83,7887.0,185.6088,185.6183,185.4939,185.5226,7887.0
2020-06-04 13:55:00,193.84,194.0,193.83,194.0,6000.0,185.5322,185.6853,185.5226,185.6853,6000.0
2020-06-04 14:00:00,193.83,193.93,193.8,193.86,8100.0,185.5226,185.6183,185.4939,185.5513,8100.0
2020-06-04 14:05:00,193.9,193.9,193.39,193.39,14733.0,185.5896,185.5896,185.1015,185.1015,14733.0
2020-06-04 14:10:00,193.37,193.5,193.32,193.5,5154.0,185.0823,185.2068,185.0345,185.2068,5154.0
2020-06-04 14:15:00,193.55,193.62,193.49,193.49,2724.0,185.2546,185.3216,185.1972,185.1972,2724.0
2020-06-04 14:20:00,193.63,193.63,193.45,193.46,9210.0,185.3312,185.3312,185.1589,185.1685,9210.0
2020-06-04 14:25:00,193.54,193.65,193.51,193.62,8514.0,185.2451,185.3503,185.2163,185.3216,8514.0
2020-06-04 14:30:00,193.64,193.68,193.19,193.35,10089.0,185.3408,185.3791,184.9101,185.0632,10089.0
2020-06-04 14:35:00,193.41,193.58,193.37,193.42,6768.0,185.1206,185.2833,185.0823,185.1302,6768.0
2020-06-04 14:40:00,193.46,193.46,193.09,193.27,6330.0,185.1685,185.1685,184.8143,184.9866,6330.0
2020-06-04 14:45:00,193.16,193.25,193.04,193.18,5421.0,184.8813,184.9675,184.7665,184.9005,5421.0
2020-06-04 14:50:00,193.25,193.25,193.19,193.25,1536.0,184.9675,184.9675,184.9101,184.9675,1536.0
2020-06-04 14:55:00,193.28,193.35,193.0,193.0,7083.0,184.9962,185.0632,184.7282,184.7282,7083.0
2020-06-04 15:00:00,193.1,193.11,192.67,192.67,6063.0,184.8239,184.8335,184.4123,184.4123,6063.0
2020-06-04 15:05:00,192.52,192.76,192.14,192.28,8739.0,184.2688,184.4985,183.9051,184.0391,8739.0
2020-06-04 15:10:00,192.23,192.25,192.03,192.24,9627.0,183.9912,184.0103,183.7998,184.0008,9627.0
2020-06-04 15:15:00,192.13,192.23,191.84,192.08,14331.0,183.8955,183.9912,183.6179,183.8476,14331.0
2020-06-04 15:20:00,191.99,192.15,191.93,191.93,12036.0,183.7615,183.9146,183.7041,183.7041,12036.0
2020-06-04 15:25:00,192.06,192.15,191.84,191.85,13458.0,183.8285,183.9146,183.6179,183.6275,13458.0
2020-06-04 15:30:00,191.85,192.04,191.73,191.78,52485.0,183.6275,183.8093,183.5126,183.5605,52485.0
2020-06-04 15:35:00,191.87,191.91,191.3,191.4,31206.0,183.6466,183.6849,183.1011,183.1968,31206.0
2020-06-04 15:40:00,191.45,191.51,191.22,191.29,44427.0,183.2446,183.3021,183.0245,183.0915,44427.0
2020-06-04 15:45:00,191.38,191.38,191.0,191.26,55590.0,183.1776,183.1776,182.8139,183.0628,55590.0
2020-06-04 15:50:00,191.26,191.26,190.7,191.14,70299.0,183.0628,183.0628,182.5268,182.9479,70299.0
2020-06-04 15:55:00,191.14,191.76,190.61,191.76,187554.0,182.9479,183.5413,182.4406,183.5413,187554.0
2020-06-05 09:30:00,194.35,195.29,193.37,193.89,30825.0,186.0203,186.9201,185.0823,185.5801,30825.0
2020-06-05 09:35:00,193.37,195.06,191.67,191.75,24060.0,185.0823,186.6999,183.4552,183.5318,24060.0
2020-06-05 09:40:00,191.08,191.43,190.03,190.85,36291.0,182.8905,183.2255,181.8855,182.6704,36291.0
2020-06-05 09:45:00,191.81,191.81,190.63,191.31,30462.0,183.5892,183.5892,182.4598,183.1106,30462.0
2020-06-05 09:50:00,191.33,191.64,190.86,191.43,22518.0,183.1298,183.4265,182.6799,183.2255,22518.0
2020-06-05 09:55:00,191.37,191.76,190.85,190.85,20790.0,183.1681,183.5413,182.6704,182.6704,20790.0
2020-06-05 10:00:00,191.1,191.17,190.65,190.78,33957.0,182.9096,182.9766,182.4789,182.6034,33957.0
2020-06-05 10:05:00,190.93,191.37,190.84,191.13,49890.0,182.7469,183.1681,182.6608,182.9384,49890.0
2020-06-05 10:10:00,191.14,191.36,190.67,190.73,23433.0,182.9479,183.1585,182.4981,182.5555,23433.0
2020-06-05 10:15:00,190.63,190.72,189.22,189.35,47370.0,182.4598,182.5459,181.1102,181.2346,47370.0
2020-06-05 10:20:00,189.35,189.79,189.0,189.67,25170.0,181.2346,181.6558,180.8996,181.5409,25170.0
2020-06-05 10:25:00,189.71,189.77,189.07,189.11,34182.0,181.5792,181.6366,180.9666,181.0049,34182.0
2020-06-05 10:30:00,189.36,189.67,189.21,189.29,13416.0,181.2442,181.5409,181.1006,181.1772,13416.0
2020-06-05 10:35:00,189.41,189.64,189.01,189.31,27420.0,181.2921,181.5122,180.9092,181.1964,27420.0
2020-06-05 10:40:00,189.24,189.41,189.12,189.25,41160.0,181.1294,181.2921,181.0145,181.1389,41160.0
2020-06-05 10:45:00,189.08,189.13,188.98,189.01,19344.0,180.9762,181.0241,180.8805,180.9092,19344.0
2020-06-05 10:50:00,189.07,189.08,188.83,188.99,16926.0,180.9666,180.9762,180.7369,180.8901,16926.0
2020-06-05 10:55:00,189.02,189.17,188.79,188.98,29376.0,180.9188,181.0624,180.6986,180.8805,29376.0
2020-06-05 11:00:00,189.07,189.09,188.79,189.08,11466.0,180.9666,180.9858,180.6986,180.9762,11466.0
2020-06-05 11:05:00,189.11,189.36,188.78,189.28,16764.0,181.0049,181.2442,180.6891,181.1676,16764.0
2020-06-05 11:10:00,189.39,189.95,189.39,189.95,11328.0,181.2729,181.8089,181.2729,181.8089,11328.0
2020-06-05 11:15:00,190.06,190.33,189.99,190.22,22455.0,181.9142,182.1726,181.8472,182.0674,22455.0
2020-06-05 11:20:00,190.27,191.22,190.21,191.2,17250.0,182.1152,183.0245,182.0578,183.0054,17250.0
2020-06-05 11:25:00,191.4,192.2,191.4,191.99,15762.0,183.1968,183.9625,183.1968,183.7615,15762.0
2020-06-05 11:30:00,192.0,192.46,191.91,192.36,6798.0,183.7711,184.2113,183.6849,184.1156,6798.0
2020-06-05 11:35:00,192.16,192.33,192.03,192.26,5400.0,183.9242,184.0869,183.7998,184.0199,5400.0
2020-06-05 11:40:00,192.37,192.96,192.37,192.93,5715.0,184.1252,184.6899,184.1252,184.6612,5715.0
2020-06-05 11:45:00,192.94,192.99,192.2,192.32,12474.0,184.6708,184.7186,183.9625,184.0773,12474.0
2020-06-05 11:50:00,192.45,192.67,192.41,192.49,18927.0,184.2018,184.4123,184.1635,184.2401,18927.0
2020-06-05 11:55:00,192.41,192.41,191.95,191.95,3300.0,184.1635,184.1635,183.7232,183.7232,3300.0
2020-06-05 12:00:00,192.13,192.13,191.16,191.38,68487.0,183.8955,183.8955,182.9671,183.1776,68487.0
2020-06-05 12:05:00,191.33,192.18,191.0,192.17,44616.0,183.1298,183.9433,182.8139,183.9338,44616.0
2020-06-05 12:10:00,192.36,192.91,192.36,192.5,11088.0,184.1156,184.6421,184.1156,184.2496,11088.0
2020-06-05 12:15:00,192.42,192.42,191.82,191.93,23205.0,184.1731,184.1731,183.5988,183.7041,23205.0
2020-06-05 12:20:00,192.04,192.45,192.04,192.45,5100.0,183.8093,184.2018,183.8093,184.2018,5100.0
2020-06-05 12:25:00,192.51,192.63,192.27,192.43,7206.0,184.2592,184.3741,184.0295,184.1826,7206.0
2020-06-05 12:30:00,192.52,192.68,192.44,192.46,22554.0,184.2688,184.4219,184.1922,184.2113,22554.0
2020-06-05 12:35:00,192.5,192.6,192.41,192.53,8400.0,184.2496,184.3453,184.1635,184.2783,8400.0
2020-06-05 12:40:00,192.45,192.47,192.42,192.42,4200.0,184.2018,184.2209,184.1731,184.1731,4200.0
2020-06-05 12:45:00,192.41,192.51,192.35,192.48,3600.0,184.1635,184.2592,184.1061,184.2305,3600.0
2020-06-05 12:50:00,192.44,192.72,192.44,192.52,12513.0,184.1922,184.4602,184.1922,184.2688,12513.0
2020-06-05 12:55:00,192.5,192.51,192.43,192.51,5700.0,184.2496,184.2592,184.1826,184.2592,5700.0
2020-06-05 13:00:00,192.52,192.52,192.36,192.44,4944.0,184.2688,184.2688,184.1156,184.1922,4944.0
2020-06-05 13:05:00,192.54,192.68,192.44,192.68,10785.0,184.2879,184.4219,184.1922,184.4219,10785.0
2020-06-05 13:10:00,192.59,192.59,192.47,192.51,11046.0,184.3358,184.3358,184.2209,184.2592,11046.0
2020-06-05 13:15:00,192.42,192.56,192.16,192.56,6804.0,184.1731,184.3071,183.9242,184.3071,6804.0
2020-06-05 13:20:00,192.7,192.7,192.51,192.54,18420.0,184.4411,184.4411,184.2592,184.2879,18420.0
2020-06-05 13:25:00,192.62,192.63,192.48,192.61,7800.0,184.3645,184.3741,184.2305,184.3549,7800.0
2020-06-05 13:30:00,192.6,192.6,192.45,192.45,4329.0,184.3453,184.3453,184.2018,184.2018,4329.0
2020-06-05 13:35:00,192.53,192.58,192.4,192.44,6000.0,184.2783,184.3262,184.1539,184.1922,6000.0
2020-06-05 13:40:00,192.5,192.58,192.44,192.55,13659.0,184.2496,184.3262,184.1922,184.2975,13659.0
2020-06-05 13:45:00,192.54,192.62,192.36,192.41,17421.0,184.2879,184.3645,184.1156,184.1635,17421.0
2020-06-05 13:50:00,192.37,192.94,192.23,192.94,21624.0,184.1252,184.6708,183.9912,184.6708,21624.0
2020-06-05 13:55:00,193.28,193.58,193.13,193.58,8883.0,184.9962,185.2833,184.8526,185.2833,8883.0
2020-06-05 14:00:00,193.61,194.04,193.53,194.02,6624.0,185.3121,185.7236,185.2355,185.7045,6624.0
2020-06-05 14:05:00,194.21,194.21,193.78,193.96,10395.0,185.8863,185.8863,185.4748,185.6471,10395.0
2020-06-05 14:10:00,194.04,194.75,194.04,194.68,13101.0,185.7236,186.4032,185.7236,186.3362,13101.0
2020-06-05 14:15:00,194.73,195.1,194.62,195.04,12000.0,186.3841,186.7382,186.2788,186.6808,12000.0
2020-06-05 14:20:00,195.04,195.37,195.01,195.37,4890.0,186.6808,186.9966,186.6521,186.9966,4890.0
2020-06-05 14:25:00,195.31,195.46,195.24,195.36,6201.0,186.9392,187.0828,186.8722,186.9871,6201.0
2020-06-05 14:30:00,195.35,195.4,195.26,195.4,4242.0,186.9775,187.0253,186.8913,187.0253,4242.0
2020-06-05 14:35:00,195.42,195.85,195.34,195.8,9630.0,187.0445,187.4561,186.9679,187.4082,9630.0
2020-06-05 14:40:00,195.94,196.74,195.94,196.73,26952.0,187.5422,188.3079,187.5422,188.2983,26952.0
2020-06-05 14:45:00,196.8,196.94,196.72,196.94,14835.0,188.3653,188.4993,188.2888,188.4993,14835.0
2020-06-05 14:50:00,196.93,196.98,196.24,196.24,20823.0,188.4898,188.5376,187.8293,187.8293,20823.0
2020-06-05 14:55:00,196.2,196.3,195.74,195.74,8706.0,187.7911,187.8868,187.3508,187.3508,8706.0
2020-06-05 15:00:00,195.52,195.6,195.11,195.11,18921.0,187.1402,187.2168,186.7478,186.7478,18921.0
2020-06-05 15:05:00,195.28,195.28,194.92,195.02,17430.0,186.9105,186.9105,186.5659,186.6616,17430.0
2020-06-05 15:10:00,195.05,195.59,194.92,195.5,14985.0,186.6903,187.2072,186.5659,187.1211,14985.0
2020-06-05 15:15:00,195.56,195.81,195.48,195.66,18885.0,187.1785,187.4178,187.1019,187.2742,18885.0
2020-06-05 15:20:00,195.66,195.72,195.46,195.53,16173.0,187.2742,187.3316,187.0828,187.1498,16173.0
2020-06-05 15:25:00,195.53,195.9,195.53,195.84,14931.0,187.1498,187.5039,187.1498,187.4465,14931.0
2020-06-05 15:30:00,195.79,195.79,195.48,195.72,24222.0,187.3986,187.3986,187.1019,187.3316,24222.0
2020-06-05 15:35:00,195.73,195.77,195.34,195.41,17310.0,187.3412,187.3795,186.9679,187.0349,17310.0
2020-06-05 15:40:00,195.38,195.42,195.28,195.38,22008.0,187.0062,187.0445,186.9105,187.0062,22008.0
2020-06-05 15:45:00,195.34,195.34,194.79,195.06,24537.0,186.9679,186.9679,186.4415,186.6999,24537.0
2020-06-05 15:50:00,195.21,195.35,194.46,194.46,41139.0,186.8435,186.9775,186.1256,186.1256,41139.0
2020-06-05 15:55:00,194.52,195.15,194.37,194.95,70092.0,186.1831,186.7861,186.0395,186.5946,70092.0
2020-06-08 09:30:00,194.48,194.48,193.56,193.86,25191.0,186.1448,186.1448,185.2642,185.5513,25191.0
2020-06-08 09:35:00,193.82,194.76,193.73,194.52,19200.0,185.5131,186.4128,185.4269,186.1831,19200.0
2020-06-08 09:40:00,193.95,194.33,193.57,193.66,51171.0,185.6375,186.0012,185.2738,185.3599,51171.0
2020-06-08 09:45:00,193.53,193.67,193.37,193.37,7308.0,185.2355,185.3695,185.0823,185.0823,7308.0
2020-06-08 09:50:00,193.48,193.61,193.02,193.21,29766.0,185.1876,185.3121,184.7473,184.9292,29766.0
2020-06-08 09:55:00,193.18,193.29,192.92,193.16,13050.0,184.9005,185.0058,184.6516,184.8813,13050.0
2020-06-08 10:00:00,193.31,193.33,192.63,193.06,38838.0,185.0249,185.0441,184.3741,184.7856,38838.0
2020-06-08 10:05:00,193.06,193.32,192.94,193.0,11592.0,184.7856,185.0345,184.6708,184.7282,11592.0
2020-06-08 10:10:00,192.92,193.37,192.91,193.09,13281.0,184.6516,185.0823,184.6421,184.8143,13281.0
2020-06-08 10:15:00,193.14,193.39,193.04,193.04,13560.0,184.8622,185.1015,184.7665,184.7665,13560.0
2020-06-08 10:20:00,193.01,193.28,192.93,193.13,5064.0,184.7378,184.9962,184.6612,184.8526,5064.0
2020-06-08 10:25:00,193.07,193.22,193.07,193.16,6153.0,184.7952,184.9388,184.7952,184.8813,6153.0
2020-06-08 10:30:00,193.22,193.22,193.09,193.19,3861.0,184.9388,184.9388,184.8143,184.9101,3861.0
2020-06-08 10:35:00,193.24,193.47,193.24,193.46,6945.0,184.9579,185.1781,184.9579,185.1685,6945.0
2020-06-08 10:40:00,193.48,193.63,193.48,193.53,3393.0,185.1876,185.3312,185.1876,185.2355,3393.0
2020-06-08 10:45:00,193.54,193.66,192.8,193.08,36933.0,185.2451,185.3599,184.5368,184.8048,36933.0
2020-06-08 10:50:00,193.2,193.21,192.73,192.92,16050.0,184.9196,184.9292,184.4698,184.6516,16050.0
2020-06-08 10:55:00,192.92,193.13,192.92,193.0,7626.0,184.6516,184.8526,184.6516,184.7282,7626.0
2020-06-08 11:00:00,193.11,193.11,192.69,192.77,10065.0,184.8335,184.8335,184.4315,184.5081,10065.0
2020-06-08 11:05:00,192.59,192.66,192.45,192.64,4143.0,184.3358,184.4028,184.2018,184.3836,4143.0
2020-06-08 11:10:00,192.64,192.64,192.34,192.4,44604.0,184.3836,184.3836,184.0965,184.1539,44604.0
2020-06-08 11:15:00,192.53,193.1,192.53,193.1,23490.0,184.2783,184.8239,184.2783,184.8239,23490.0
2020-06-08 11:20:00,193.08,193.1,192.64,192.9,4665.0,184.8048,184.8239,184.3836,184.6325,4665.0
2020-06-08 11:25:00,192.88,193.22,192.88,193.1,24090.0,184.6133,184.9388,184.6133,184.8239,24090.0
2020-06-08 11:30:00,193.1,193.1,192.84,192.84,9918.0,184.8239,184.8239,184.5751,184.5751,9918.0
2020-06-08 11:35:00,192.92,193.0,192.31,193.0,27174.0,184.6516,184.7282,184.0678,184.7282,27174.0
2020-06-08 11:40:00,192.8,193.16,192.8,193.08,10464.0,184.5368,184.8813,184.5368,184.8048,10464.0
2020-06-08 11:45:00,193.13,193.21,192.82,193.02,26580.0,184.8526,184.9292,184.5559,184.7473,26580.0
2020-06-08 11:50:00,193.1,193.52,193.09,193.37,22569.0,184.8239,185.2259,184.8143,185.0823,22569.0
2020-06-08 11:55:00,193.45,193.8,193.37,193.8,3834.0,185.1589,185.4939,185.0823,185.4939,3834.0
2020-06-08 12:00:00,193.89,193.89,193.53,193.75,4998.0,185.5801,185.5801,185.2355,185.4461,4998.0
2020-06-08 12:05:00,193.89,193.93,193.87,193.92,2475.0,185.5801,185.6183,185.5609,185.6088,2475.0
2020-06-08 12:10:00,193.92,193.92,193.44,193.44,3747.0,185.6088,185.6088,185.1493,185.1493,3747.0
2020-06-08 12:15:00,193.35,193.48,193.35,193.45,2400.0,185.0632,185.1876,185.0632,185.1589,2400.0
2020-06-08 12:20:00,193.46,193.47,193.12,193.18,8091.0,185.1685,185.1781,184.8431,184.9005,8091.0
2020-06-08 12:25:00,193.08,193.08,192.7,192.95,17763.0,184.8048,184.8048,184.4411,184.6803,17763.0
2020-06-08 12:30:00,192.96,192.99,192.96,192.99,3360.0,184.6899,184.7186,184.6899,184.7186,3360.0
2020-06-08 12:35:00,193.01,193.19,193.01,193.1,3000.0,184.7378,184.9101,184.7378,184.8239,3000.0
2020-06-08 12:40:00,193.1,193.19,192.86,192.96,8112.0,184.8239,184.9101,184.5942,184.6899,8112.0
2020-06-08 12:45:00,192.84,192.97,192.84,192.97,2982.0,184.5751,184.6995,184.5751,184.6995,2982.0
2020-06-08 12:50:00,192.93,192.93,192.73,192.73,5043.0,184.6612,184.6612,184.4698,184.4698,5043.0
2020-06-08 12:55:00,192.76,192.76,192.58,192.58,7965.0,184.4985,184.4985,184.3262,184.3262,7965.0
2020-06-08 13:00:00,192.48,192.48,191.99,191.99,14871.0,184.2305,184.2305,183.7615,183.7615,14871.0
2020-06-08 13:05:00,191.99,192.17,191.83,191.93,11673.0,183.7615,183.9338,183.6083,183.7041,11673.0
2020-06-08 13:10:00,192.03,192.23,192.02,192.07,10683.0,183.7998,183.9912,183.7902,183.8381,10683.0
2020-06-08 13:15:00,192.01,192.03,191.67,191.67,19959.0,183.7806,183.7998,183.4552,183.4552,19959.0
2020-06-08 13:20:00,191.65,191.71,191.45,191.45,28164.0,183.4361,183.4935,183.2446,183.2446,28164.0
2020-06-08 13:25:00,191.44,191.52,191.44,191.46,7800.0,183.2351,183.3116,183.2351,183.2542,7800.0
2020-06-08 13:30:00,191.45,191.53,191.28,191.42,15108.0,183.2446,183.3212,183.0819,183.2159,15108.0
2020-06-08 13:35:00,191.63,191.64,191.45,191.49,12021.0,183.4169,183.4265,183.2446,183.2829,12021.0
2020-06-08 13:40:00,191.49,191.56,191.17,191.36,8208.0,183.2829,183.3499,182.9766,183.1585,8208.0
2020-06-08 13:45:00,191.38,191.5,191.14,191.27,7209.0,183.1776,183.2925,182.9479,183.0724,7209.0
2020-06-08 13:50:00,191.15,191.4,191.11,191.14,7398.0,182.9575,183.1968,182.9192,182.9479,7398.0
2020-06-08 13:55:00,191.2,191.37,191.14,191.21,4500.0,183.0054,183.1681,182.9479,183.0149,4500.0
2020-06-08 14:00:00,191.07,191.23,191.06,191.22,7806.0,182.8809,183.0341,182.8714,183.0245,7806.0
2020-06-08 14:05:00,191.22,191.38,191.17,191.19,24207.0,183.0245,183.1776,182.9766,182.9958,24207.0
2020-06-08 14:10:00,191.26,191.26,191.03,191.05,26649.0,183.0628,183.0628,182.8426,182.8618,26649.0
2020-06-08 14:15:00,191.12,191.12,190.83,190.85,15870.0,182.9288,182.9288,182.6512,182.6704,15870.0
2020-06-08 14:20:00,190.95,190.95,190.81,190.86,13749.0,182.7661,182.7661,182.6321,182.6799,13749.0
2020-06-08 14:25:00,190.85,191.06,190.82,190.93,18423.0,182.6704,182.8714,182.6416,182.7469,18423.0
2020-06-08 14:30:00,190.94,190.95,190.85,190.85,9780.0,182.7565,182.7661,182.6704,182.6704,9780.0
2020-06-08 14:35:00,190.89,190.89,190.28,190.38,22491.0,182.7086,182.7086,182.1248,182.2205,22491.0
2020-06-08 14:40:00,190.33,190.39,190.29,190.34,13005.0,182.1726,182.2301,182.1344,182.1822,13005.0
2020-06-08 14:45:00,190.34,190.42,190.23,190.26,22647.0,182.1822,182.2588,182.0769,182.1056,22647.0
2020-06-08 14:50:00,190.23,190.47,190.16,190.27,31038.0,182.0769,182.3066,182.0099,182.1152,31038.0
2020-06-08 14:55:00,190.27,190.5,190.23,190.45,16512.0,182.1152,182.3354,182.0769,182.2875,16512.0
2020-06-08 15:00:00,190.44,191.02,190.42,190.96,10659.0,182.2779,182.8331,182.2588,182.7756,10659.0
2020-06-08 15:05:00,190.96,191.43,190.96,191.43,8280.0,182.7756,183.2255,182.7756,183.2255,8280.0
2020-06-08 15:10:00,191.45,191.87,191.45,191.6,17256.0,183.2446,183.6466,183.2446,183.3882,17256.0
2020-06-08 15:15:00,191.63,192.02,191.59,191.84,8400.0,183.4169,183.7902,183.3786,183.6179,8400.0
2020-06-08 15:20:00,191.75,191.87,191.74,191.79,3000.0,183.5318,183.6466,183.5222,183.5701,3000.0
2020-06-08 15:25:00,191.71,191.92,191.6,191.85,11598.0,183.4935,183.6945,183.3882,183.6275,11598.0
2020-06-08 15:30:00,191.9,192.38,191.9,192.18,20925.0,183.6753,184.1348,183.6753,183.9433,20925.0
2020-06-08 15:35:00,192.24,192.24,192.06,192.09,20907.0,184.0008,184.0008,183.8285,183.8572,20907.0
2020-06-08 15:40:00,192.14,192.14,191.56,191.61,25338.0,183.9051,183.9051,183.3499,183.3978,25338.0
2020-06-08 15:45:00,191.61,191.61,191.09,191.4,31230.0,183.3978,183.3978,182.9001,183.1968,31230.0
2020-06-08 15:50:00,191.51,191.87,191.51,191.7,54777.0,183.3021,183.6466,183.3021,183.4839,54777.0
2020-06-08 15:55:00,191.7,191.7,191.2,191.66,118317.0,183.4839,183.4839,183.0054,183.4456,118317.0
2020-06-09 09:30:00,190.24,190.64,190.08,190.08,13830.0,182.0865,182.4694,181.9334,181.9334,13830.0
2020-06-09 09:35:00,190.56,191.65,190.56,191.57,10383.0,182.3928,183.4361,182.3928,183.3595,10383.0
2020-06-09 09:40:00,191.16,192.18,191.16,192.17,9246.0,182.9671,183.9433,182.9671,183.9338,9246.0
2020-06-09 09:45:00,192.13,193.33,191.99,193.33,20517.0,183.8955,185.0441,183.7615,185.0441,20517.0
2020-06-09 09:50:00,193.18,193.33,192.86,193.17,9465.0,184.9005,185.0441,184.5942,184.8909,9465.0
2020-06-09 09:55:00,193.22,193.6,193.11,193.29,9492.0,184.9388,185.3025,184.8335,185.0058,9492.0
2020-06-09 10:00:00,193.21,194.0,193.21,193.97,5061.0,184.9292,185.6853,184.9292,185.6566,5061.0
2020-06-09 10:05:00,193.88,194.18,193.88,194.14,3306.0,185.5705,185.8576,185.5705,185.8193,3306.0
2020-06-09 10:10:00,194.18,194.5,194.18,194.33,4617.0,185.8576,186.1639,185.8576,186.0012,4617.0
2020-06-09 10:15:00,194.33,195.23,194.31,194.92,28224.0,186.0012,186.8626,185.9821,186.5659,28224.0
2020-06-09 10:20:00,195.07,195.07,194.43,194.43,6900.0,186.7095,186.7095,186.0969,186.0969,6900.0
2020-06-09 10:25:00,194.11,194.11,193.5,193.5,4500.0,185.7906,185.7906,185.2068,185.2068,4500.0
2020-06-09 10:30:00,193.51,193.51,192.95,193.1,10536.0,185.2163,185.2163,184.6803,184.8239,10536.0
2020-06-09 10:35:00,192.88,193.14,192.88,193.13,2379.0,184.6133,184.8622,184.6133,184.8526,2379.0
2020-06-09 10:40:00,193.36,193.62,193.36,193.62,1518.0,185.0728,185.3216,185.0728,185.3216,1518.0
2020-06-09 10:45:00,193.67,194.09,193.67,194.09,12372.0,185.3695,185.7715,185.3695,185.7715,12372.0
2020-06-09 10:50:00,194.19,194.56,194.08,194.31,14994.0,185.8672,186.2213,185.7619,185.9821,14994.0
2020-06-09 10:55:00,194.37,194.44,194.25,194.4,12819.0,186.0395,186.1065,185.9246,186.0682,12819.0
2020-06-09 11:00:00,194.25,194.43,193.96,194.17,7935.0,185.9246,186.0969,185.6471,185.8481,7935.0
2020-06-09 11:05:00,194.23,194.47,194.23,194.46,5955.0,185.9055,186.1352,185.9055,186.1256,5955.0
2020-06-09 11:10:00,194.53,194.76,194.53,194.6,4878.0,186.1926,186.4128,186.1926,186.2596,4878.0
2020-06-09 11:15:00,194.45,194.79,194.28,194.73,6180.0,186.1161,186.4415,185.9533,186.3841,6180.0
2020-06-09 11:20:00,194.66,194.72,194.44,194.46,16353.0,186.3171,186.3745,186.1065,186.1256,16353.0
2020-06-09 11:25:00,194.39,194.52,194.32,194.34,7056.0,186.0586,186.1831,185.9916,186.0108,7056.0
2020-06-09 11:30:00,194.47,194.57,194.47,194.57,1200.0,186.1352,186.2309,186.1352,186.2309,1200.0
2020-06-09 11:35:00,194.63,194.64,194.28,194.35,10827.0,186.2883,186.2979,185.9533,186.0203,10827.0
2020-06-09 11:40:00,194.4,194.47,194.31,194.4,21162.0,186.0682,186.1352,185.9821,186.0682,21162.0
2020-06-09 11:45:00,194.53,194.63,194.2,194.26,9510.0,186.1926,186.2883,185.8768,185.9342,9510.0
2020-06-09 11:50:00,194.33,194.67,194.33,194.42,4800.0,186.0012,186.3266,186.0012,186.0873,4800.0
2020-06-09 11:55:00,194.45,194.52,194.26,194.3,6885.0,186.1161,186.1831,185.9342,185.9725,6885.0
2020-06-09 12:00:00,194.25,194.48,194.22,194.22,8700.0,185.9246,186.1448,185.8959,185.8959,8700.0
2020-06-09 12:05:00,194.18,194.57,194.18,194.42,8694.0,185.8576,186.2309,185.8576,186.0873,8694.0
2020-06-09 12:10:00,194.49,194.99,194.49,194.8,10371.0,186.1543,186.6329,186.1543,186.4511,10371.0
2020-06-09 12:15:00,194.82,195.0,194.81,194.91,2742.0,186.4702,186.6425,186.4606,186.5563,2742.0
2020-06-09 12:20:00,194.91,194.91,194.83,194.91,2724.0,186.5563,186.5563,186.4798,186.5563,2724.0
2020-06-09 12:25:00,194.96,195.0,194.9,194.98,4503.0,186.6042,186.6425,186.5468,186.6233,4503.0
2020-06-09 12:30:00,195.0,195.04,194.35,194.35,11838.0,186.6425,186.6808,186.0203,186.0203,11838.0
2020-06-09 12:35:00,194.5,194.62,194.29,194.62,3600.0,186.1639,186.2788,185.9629,186.2788,3600.0
2020-06-09 12:40:00,194.6,194.63,194.59,194.63,1500.0,186.2596,186.2883,186.2501,186.2883,1500.0
2020-06-09 12:45:00,194.59,194.59,194.46,194.54,3918.0,186.2501,186.2501,186.1256,186.2022,3918.0
2020-06-09 12:50:00,194.51,194.57,194.5,194.51,4809.0,186.1735,186.2309,186.1639,186.1735,4809.0
2020-06-09 12:55:00,194.52,194.6,194.47,194.6,7245.0,186.1831,186.2596,186.1352,186.2596,7245.0
2020-06-09 13:00:00,194.61,194.73,194.61,194.73,2607.0,186.2692,186.3841,186.2692,186.3841,2607.0
2020-06-09 13:05:00,194.67,194.9,194.67,194.9,3162.0,186.3266,186.5468,186.3266,186.5468,3162.0
2020-06-09 13:10:00,194.94,194.94,194.79,194.82,4896.0,186.5851,186.5851,186.4415,186.4702,4896.0
2020-06-09 13:15:00,194.89,194.89,194.78,194.86,1200.0,186.5372,186.5372,186.4319,186.5085,1200.0
2020-06-09 13:20:00,194.94,195.07,194.94,195.03,7821.0,186.5851,186.7095,186.5851,186.6712,7821.0
2020-06-09 13:25:00,195.0,195.08,194.91,194.97,10011.0,186.6425,186.7191,186.5563,186.6138,10011.0
2020-06-09 13:30:00,195.01,195.07,194.89,194.89,3603.0,186.6521,186.7095,186.5372,186.5372,3603.0
2020-06-09 13:35:00,194.99,195.05,194.95,194.95,2400.0,186.6329,186.6903,186.5946,186.5946,2400.0
2020-06-09 13:40:00,195.08,195.08,194.95,195.03,10212.0,186.7191,186.7191,186.5946,186.6712,10212.0
2020-06-09 13:45:00,194.97,195.05,194.96,194.97,3144.0,186.6138,186.6903,186.6042,186.6138,3144.0
2020-06-09 13:50:00,195.02,195.06,194.71,194.76,9390.0,186.6616,186.6999,186.3649,186.4128,9390.0
2020-06-09 13:55:00,194.76,194.81,194.53,194.59,6813.0,186.4128,186.4606,186.1926,186.2501,6813.0
2020-06-09 14:00:00,194.62,194.64,194.42,194.63,7218.0,186.2788,186.2979,186.0873,186.2883,7218.0
2020-06-09 14:05:00,194.61,194.61,194.51,194.6,900.0,186.2692,186.2692,186.1735,186.2596,900.0
2020-06-09 14:10:00,194.6,194.67,194.47,194.52,3900.0,186.2596,186.3266,186.1352,186.1831,3900.0
2020-06-09 14:15:00,194.52,194.63,194.41,194.41,9912.0,186.1831,186.2883,186.0778,186.0778,9912.0
2020-06-09 14:20:00,194.37,194.5,194.32,194.5,3270.0,186.0395,186.1639,185.9916,186.1639,3270.0
2020-06-09 14:25:00,194.51,194.51,194.38,194.51,2700.0,186.1735,186.1735,186.0491,186.1735,2700.0
2020-06-09 14:30:00,194.52,194.76,194.52,194.74,3612.0,186.1831,186.4128,186.1831,186.3936,3612.0
2020-06-09 14:35:00,194.8,194.97,194.71,194.75,7644.0,186.4511,186.6138,186.3649,186.4032,7644.0
2020-06-09 14:40:00,194.83,194.89,194.83,194.89,600.0,186.4798,186.5372,186.4798,186.5372,600.0
2020-06-09 14:45:00,194.89,195.02,194.85,194.99,7635.0,186.5372,186.6616,186.4989,186.6329,7635.0
2020-06-09 14:50:00,195.05,195.1,194.94,194.97,16122.0,186.6903,186.7382,186.5851,186.6138,16122.0
2020-06-09 14:55:00,194.95,194.95,194.7,194.89,7116.0,186.5946,186.5946,186.3553,186.5372,7116.0
2020-06-09 15:00:00,194.85,194.85,194.61,194.61,3147.0,186.4989,186.4989,186.2692,186.2692,3147.0
2020-06-09 15:05:00,194.68,194.77,194.58,194.58,2583.0,186.3362,186.4223,186.2405,186.2405,2583.0
2020-06-09 15:10:00,194.73,194.91,194.51,194.9,8712.0,186.3841,186.5563,186.1735,186.5468,8712.0
2020-06-09 15:15:00,194.81,195.13,194.81,195.13,3300.0,186.4606,186.7669,186.4606,186.7669,3300.0
2020-06-09 15:20:00,195.25,195.29,194.82,194.82,13080.0,186.8818,186.9201,186.4702,186.4702,13080.0
2020-06-09 15:25:00,194.84,195.18,194.78,195.17,7629.0,186.4893,186.8148,186.4319,186.8052,7629.0
2020-06-09 15:30:00,195.1,195.11,194.88,194.88,12048.0,186.7382,186.7478,186.5276,186.5276,12048.0
2020-06-09 15:35:00,194.94,195.07,194.85,195.0,10149.0,186.5851,186.7095,186.4989,186.6425,10149.0
2020-06-09 15:40:00,195.07,195.07,194.8,194.81,15774.0,186.7095,186.7095,186.4511,186.4606,15774.0
2020-06-09 15:45:00,194.74,194.79,194.57,194.57,6000.0,186.3936,186.4415,186.2309,186.2309,6000.0
2020-06-09 15:50:00,194.49,194.77,194.49,194.59,36753.0,186.1543,186.4223,186.1543,186.2501,36753.0
2020-06-09 15:55:00,194.56,194.67,193.36,193.92,133479.0,186.2213,186.3266,185.0728,185.6088,133479.0
2020-06-10 09:30:00,194.35,195.26,194.35,195.26,9822.0,186.0203,186.8913,186.0203,186.8913,9822.0
2020-06-10 09:35:00,195.18,195.23,194.69,194.7,5430.0,186.8148,186.8626,186.3458,186.3553,5430.0
2020-06-10 09:40:00,195.04,195.05,194.98,195.0,2763.0,186.6808,186.6903,186.6233,186.6425,2763.0
2020-06-10 09:45:00,194.52,194.88,194.52,194.88,2346.0,186.1831,186.5276,186.1831,186.5276,2346.0
2020-06-10 09:50:00,194.88,194.88,194.88,194.88,0.0,186.5276,186.5276,186.5276,186.5276,0.0
2020-06-10 09:55:00,194.91,195.1,194.89,194.91,3300.0,186.5563,186.7382,186.5372,186.5563,3300.0
2020-06-10 10:00:00,194.88,195.13,194.7,194.9,7800.0,186.5276,186.7669,186.3553,186.5468,7800.0
2020-06-10 10:05:00,194.93,195.06,194.55,194.55,15708.0,186.5755,186.6999,186.2118,186.2118,15708.0
2020-06-10 10:10:00,194.82,194.82,194.42,194.74,8724.0,186.4702,186.4702,186.0873,186.3936,8724.0
2020-06-10 10:15:00,194.46,194.46,194.02,194.02,1200.0,186.1256,186.1256,185.7045,185.7045,1200.0
2020-06-10 10:20:00,194.01,194.65,194.01,194.65,4221.0,185.6949,186.3075,185.6949,186.3075,4221.0
2020-06-10 10:25:00,194.52,194.73,194.22,194.22,1500.0,186.1831,186.3841,185.8959,185.8959,1500.0
2020-06-10 10:30:00,194.26,194.44,194.14,194.29,4500.0,185.9342,186.1065,185.8193,185.9629,4500.0
2020-06-10 10:35:00,194.33,194.4,194.28,194.4,1200.0,186.0012,186.0682,185.9533,186.0682,1200.0
2020-06-10 10:40:00,194.46,194.59,194.13,194.13,3600.0,186.1256,186.2501,185.8098,185.8098,3600.0
2020-06-10 10:45:00,194.02,194.11,193.69,193.69,7500.0,185.7045,185.7906,185.3886,185.3886,7500.0
2020-06-10 10:50:00,193.77,193.78,193.16,193.16,6462.0,185.4652,185.4748,184.8813,184.8813,6462.0
2020-06-10 10:55:00,192.95,193.24,192.95,193.13,2100.0,184.6803,184.9579,184.6803,184.8526,2100.0
2020-06-10 11:00:00,193.29,193.59,193.29,193.42,5115.0,185.0058,185.2929,185.0058,185.1302,5115.0
2020-06-10 11:05:00,193.47,193.63,193.42,193.49,5400.0,185.1781,185.3312,185.1302,185.1972,5400.0
2020-06-10 11:10:00,193.52,193.75,193.32,193.39,3900.0,185.2259,185.4461,185.0345,185.1015,3900.0
2020-06-10 11:15:00,193.6,193.6,193.51,193.52,1500.0,185.3025,185.3025,185.2163,185.2259,1500.0
2020-06-10 11:20:00,193.42,193.6,193.35,193.38,1500.0,185.1302,185.3025,185.0632,185.0919,1500.0
2020-06-10 11:25:00,193.37,193.4,193.2,193.37,4047.0,185.0823,185.1111,184.9196,185.0823,4047.0
2020-06-10 11:30:00,193.24,193.38,193.1,193.1,4500.0,184.9579,185.0919,184.8239,184.8239,4500.0
2020-06-10 11:35:00,192.79,193.11,192.79,193.11,2130.0,184.5272,184.8335,184.5272,184.8335,2130.0
2020-06-10 11:40:00,193.1,193.49,193.1,193.14,2406.0,184.8239,185.1972,184.8239,184.8622,2406.0
2020-06-10 11:45:00,193.24,193.24,192.95,193.1,1200.0,184.9579,184.9579,184.6803,184.8239,1200.0
2020-06-10 11:50:00,193.16,193.25,192.78,193.25,7830.0,184.8813,184.9675,184.5176,184.9675,7830.0
2020-06-10 11:55:00,193.15,193.33,193.15,193.23,1500.0,184.8718,185.0441,184.8718,184.9483,1500.0
2020-06-10 12:00:00,193.24,193.42,193.23,193.42,1941.0,184.9579,185.1302,184.9483,185.1302,1941.0
2020-06-10 12:05:00,193.43,193.68,193.43,193.5,4398.0,185.1398,185.3791,185.1398,185.2068,4398.0
2020-06-10 12:10:00,193.72,193.95,193.68,193.95,2700.0,185.4173,185.6375,185.3791,185.6375,2700.0
2020-06-10 12:15:00,194.05,194.16,194.05,194.07,1200.0,185.7332,185.8385,185.7332,185.7523,1200.0
2020-06-10 12:20:00,194.24,194.35,194.24,194.35,3345.0,185.9151,186.0203,185.9151,186.0203,3345.0
2020-06-10 12:25:00,194.39,194.57,194.39,194.57,1200.0,186.0586,186.2309,186.0586,186.2309,1200.0
2020-06-10 12:30:00,194.42,194.56,194.3,194.3,4656.0,186.0873,186.2213,185.9725,185.9725,4656.0
2020-06-10 12:35:00,194.21,194.34,194.17,194.34,1800.0,185.8863,186.0108,185.8481,186.0108,1800.0
2020-06-10 12:40:00,194.45,194.45,194.45,194.45,300.0,186.1161,186.1161,186.1161,186.1161,300.0
2020-06-10 12:45:00,194.26,194.27,194.21,194.24,3051.0,185.9342,185.9438,185.8863,185.9151,3051.0
2020-06-10 12:50:00,194.25,194.29,194.12,194.12,2100.0,185.9246,185.9629,185.8002,185.8002,2100.0
2020-06-10 12:55:00,194.24,194.29,194.24,194.29,1410.0,185.9151,185.9629,185.9151,185.9629,1410.0
2020-06-10 13:00:00,194.11,194.29,194.07,194.29,2400.0,185.7906,185.9629,185.7523,185.9629,2400.0
2020-06-10 13:05:00,194.31,194.56,194.31,194.56,2148.0,185.9821,186.2213,185.9821,186.2213,2148.0
2020-06-10 13:10:00,194.38,194.53,194.38,194.53,1500.0,186.0491,186.1926,186.0491,186.1926,1500.0
2020-06-10 13:15:00,194.57,194.57,194.34,194.49,3558.0,186.2309,186.2309,186.0108,186.1543,3558.0
2020-06-10 13:20:00,194.49,194.57,194.48,194.57,1200.0,186.1543,186.2309,186.1448,186.2309,1200.0
2020-06-10 13:25:00,194.51,194.51,194.16,194.16,3000.0,186.1735,186.1735,185.8385,185.8385,3000.0
2020-06-10 13:30:00,194.35,194.36,194.2,194.2,1839.0,186.0203,186.0299,185.8768,185.8768,1839.0
2020-06-10 13:35:00,194.1,194.1,194.08,194.08,1536.0,185.7811,185.7811,185.7619,185.7619,1536.0
2020-06-10 13:40:00,194.09,194.13,193.92,193.92,2100.0,185.7715,185.8098,185.6088,185.6088,2100.0
2020-06-10 13:45:00,194.12,194.12,194.12,194.12,600.0,185.8002,185.8002,185.8002,185.8002,600.0
2020-06-10 13:50:00,194.04,194.07,194.01,194.01,2235.0,185.7236,185.7523,185.6949,185.6949,2235.0
2020-06-10 13:55:00,194.0,194.01,193.46,193.65,4749.0,185.6853,185.6949,185.1685,185.3503,4749.0
2020-06-10 14:00:00,193.47,194.54,193.47,194.54,3150.0,185.1781,186.2022,185.1781,186.2022,3150.0
2020-06-10 14:05:00,194.53,194.55,194.1,194.34,3000.0,186.1926,186.2118,185.7811,186.0108,3000.0
2020-06-10 14:10:00,194.39,194.4,194.13,194.13,1800.0,186.0586,186.0682,185.8098,185.8098,1800.0
2020-06-10 14:15:00,194.33,194.33,194.18,194.24,8517.0,186.0012,186.0012,185.8576,185.9151,8517.0
2020-06-10 14:20:00,194.22,194.25,194.05,194.05,3300.0,185.8959,185.9246,185.7332,185.7332,3300.0
2020-06-10 14:25:00,194.15,194.28,194.1,194.19,2349.0,185.8289,185.9533,185.7811,185.8672,2349.0
2020-06-10 14:30:00,194.12,194.33,193.89,193.89,3900.0,185.8002,186.0012,185.5801,185.5801,3900.0
2020-06-10 14:35:00,193.78,193.97,193.46,193.59,6498.0,185.4748,185.6566,185.1685,185.2929,6498.0
2020-06-10 14:40:00,193.4,193.47,192.82,193.42,10632.0,185.1111,185.1781,184.5559,185.1302,10632.0
2020-06-10 14:45:00,193.42,193.42,192.98,192.98,3261.0,185.1302,185.1302,184.7091,184.7091,3261.0
2020-06-10 14:50:00,193.08,193.08,192.45,192.48,7677.0,184.8048,184.8048,184.2018,184.2305,7677.0
2020-06-10 14:55:00,192.52,193.12,192.51,193.12,6756.0,184.2688,184.8431,184.2592,184.8431,6756.0
2020-06-10 15:00:00,193.06,193.16,192.63,193.05,8595.0,184.7856,184.8813,184.3741,184.7761,8595.0
2020-06-10 15:05:00,193.14,193.75,193.14,193.75,5700.0,184.8622,185.4461,184.8622,185.4461,5700.0
2020-06-10 15:10:00,193.68,193.95,193.64,193.83,6900.0,185.3791,185.6375,185.3408,185.5226,6900.0
2020-06-10 15:15:00,193.83,194.02,193.68,194.02,7800.0,185.5226,185.7045,185.3791,185.7045,7800.0
2020-06-10 15:20:00,194.0,194.0,193.7,193.78,9099.0,185.6853,185.6853,185.3982,185.4748,9099.0
2020-06-10 15:25:00,193.82,194.23,193.69,194.23,6000.0,185.5131,185.9055,185.3886,185.9055,6000.0
2020-06-10 15:30:00,194.26,194.26,193.95,194.03,3600.0,185.9342,185.9342,185.6375,185.7141,3600.0
2020-06-10 15:35:00,193.87,194.17,193.72,194.11,7800.0,185.5609,185.8481,185.4173,185.7906,7800.0
2020-06-10 15:40:00,194.05,194.11,193.79,193.95,10800.0,185.7332,185.7906,185.4843,185.6375,10800.0
2020-06-10 15:45:00,193.88,193.88,193.25,193.48,15477.0,185.5705,185.5705,184.9675,185.1876,15477.0
2020-06-10 15:50:00,193.5,193.98,193.5,193.83,19734.0,185.2068,185.6662,185.2068,185.5226,19734.0
2020-06-10 15:55:00,193.77,194.14,193.65,193.65,68490.0,185.4652,185.8193,185.3503,185.3503,68490.0
2020-06-11 09:30:00,191.39,191.39,189.93,190.59,24750.0,183.1872,183.1872,181.7898,182.4215,24750.0
2020-06-11 09:35:00,190.59,190.8,189.34,189.34,10473.0,182.4215,182.6225,181.2251,181.2251,10473.0
2020-06-11 09:40:00,189.72,189.74,189.56,189.61,1800.0,181.5888,181.6079,181.4356,181.4835,1800.0
2020-06-11 09:45:00,190.04,190.75,189.81,190.58,19875.0,181.8951,182.5746,181.6749,182.4119,19875.0
2020-06-11 09:50:00,190.42,191.5,190.42,191.33,3900.0,182.2588,183.2925,182.2588,183.1298,3900.0
2020-06-11 09:55:00,191.28,192.06,191.22,191.6,12132.0,183.0819,183.8285,183.0245,183.3882,12132.0
2020-06-11 10:00:00,191.6,191.6,190.42,190.42,15813.0,183.3882,183.3882,182.2588,182.2588,15813.0
2020-06-11 10:05:00,190.5,190.5,189.36,189.65,28446.0,182.3354,182.3354,181.2442,181.5218,28446.0
2020-06-11 10:10:00,189.49,189.87,189.22,189.86,13887.0,181.3686,181.7324,181.1102,181.7228,13887.0
2020-06-11 10:15:00,189.72,189.72,188.47,188.59,5700.0,181.5888,181.5888,180.3924,180.5072,5700.0
2020-06-11 10:20:00,188.79,189.06,188.03,188.13,14874.0,180.6986,180.9571,179.9712,180.0669,14874.0
2020-06-11 10:25:00,188.12,188.23,187.81,188.02,10089.0,180.0574,180.1626,179.7606,179.9616,10089.0
2020-06-11 10:30:00,187.91,188.17,187.91,188.03,16200.0,179.8564,180.1052,179.8564,179.9712,16200.0
2020-06-11 10:35:00,188.03,188.17,187.97,188.05,16632.0,179.9712,180.1052,179.9138,179.9904,16632.0
2020-06-11 10:40:00,188.05,188.05,187.54,187.83,11211.0,179.9904,179.9904,179.5022,179.7798,11211.0
2020-06-11 10:45:00,187.98,187.98,187.06,187.06,5769.0,179.9234,179.9234,179.0428,179.0428,5769.0
2020-06-11 10:50:00,187.16,187.51,187.05,187.2,12702.0,179.1385,179.4735,179.0332,179.1768,12702.0
2020-06-11 10:55:00,187.08,187.09,186.77,186.89,11367.0,179.0619,179.0715,178.7652,178.8801,11367.0
2020-06-11 11:00:00,186.63,187.02,186.28,186.56,18333.0,178.6312,179.0045,178.2962,178.5642,18333.0
2020-06-11 11:05:00,186.57,187.32,186.57,186.84,29550.0,178.5738,179.2916,178.5738,178.8322,29550.0
2020-06-11 11:10:00,186.82,186.82,186.17,186.4,11217.0,178.8131,178.8131,178.1909,178.4111,11217.0
2020-06-11 11:15:00,186.4,186.9,186.4,186.9,2700.0,178.4111,178.8896,178.4111,178.8896,2700.0
2020-06-11 11:20:00,186.82,186.92,186.61,186.67,28500.0,178.8131,178.9088,178.6121,178.6695,28500.0
2020-06-11 11:25:00,186.67,186.67,186.36,186.59,81114.0,178.6695,178.6695,178.3728,178.5929,81114.0
2020-06-11 11:30:00,186.65,186.74,186.45,186.5,8331.0,178.6504,178.7365,178.4589,178.5068,8331.0
2020-06-11 11:35:00,186.34,186.85,186.34,186.64,13104.0,178.3536,178.8418,178.3536,178.6408,13104.0
2020-06-11 11:40:00,186.3,186.33,186.02,186.32,8847.0,178.3154,178.3441,178.0474,178.3345,8847.0
2020-06-11 11:45:00,186.32,186.32,185.93,185.93,9864.0,178.3345,178.3345,177.9612,177.9612,9864.0
2020-06-11 11:50:00,185.89,186.03,185.77,185.78,7950.0,177.9229,178.0569,177.8081,177.8176,7950.0
2020-06-11 11:55:00,185.87,186.17,185.87,186.09,12303.0,177.9038,178.1909,177.9038,178.1144,12303.0
2020-06-11 12:00:00,186.01,186.13,185.8,185.94,12546.0,178.0378,178.1526,177.8368,177.9708,12546.0
2020-06-11 12:05:00,186.08,186.13,185.59,185.84,16089.0,178.1048,178.1526,177.6358,177.8751,16089.0
2020-06-11 12:10:00,185.89,185.89,185.63,185.63,5100.0,177.9229,177.9229,177.6741,177.6741,5100.0
2020-06-11 12:15:00,185.32,185.32,184.48,184.87,14073.0,177.3774,177.3774,176.5734,176.9466,14073.0
2020-06-11 12:20:00,184.97,185.03,184.8,184.8,2511.0,177.0424,177.0998,176.8796,176.8796,2511.0
2020-06-11 12:25:00,184.6,184.62,183.92,184.36,8688.0,176.6882,176.7074,176.0374,176.4585,8688.0
2020-06-11 12:30:00,184.62,185.33,184.62,185.33,5019.0,176.7074,177.3869,176.7074,177.3869,5019.0
2020-06-11 12:35:00,185.19,185.22,184.63,184.88,5400.0,177.2529,177.2816,176.7169,176.9562,5400.0
2020-06-11 12:40:00,184.88,185.17,184.65,184.97,17847.0,176.9562,177.2338,176.7361,177.0424,17847.0
2020-06-11 12:45:00,184.85,185.05,184.44,184.44,13320.0,176.9275,177.1189,176.5351,176.5351,13320.0
2020-06-11 12:50:00,184.33,184.33,183.63,183.63,4410.0,176.4298,176.4298,175.7598,175.7598,4410.0
2020-06-11 12:55:00,183.75,184.34,183.71,184.17,26733.0,175.8747,176.4394,175.8364,176.2766,26733.0
2020-06-11 13:00:00,184.03,184.53,183.33,184.53,365037.0,176.1426,176.6212,175.4727,176.6212,365037.0
2020-06-11 13:05:00,184.51,184.51,183.83,183.83,9681.0,176.6021,176.6021,175.9512,175.9512,9681.0
2020-06-11 13:10:00,183.67,184.47,183.57,184.47,12060.0,175.7981,176.5638,175.7024,176.5638,12060.0
2020-06-11 13:15:00,184.28,184.38,184.11,184.2,10452.0,176.3819,176.4776,176.2192,176.3054,10452.0
2020-06-11 13:20:00,184.25,184.35,184.21,184.3,4200.0,176.3532,176.4489,176.3149,176.4011,4200.0
2020-06-11 13:25:00,184.15,184.15,182.23,182.27,30774.0,176.2575,176.2575,174.4198,174.4581,30774.0
2020-06-11 13:30:00,182.43,183.68,182.43,183.68,10107.0,174.6112,175.8077,174.6112,175.8077,10107.0
2020-06-11 13:35:00,183.45,183.45,182.53,183.03,35127.0,175.5875,175.5875,174.7069,175.1855,35127.0
2020-06-11 13:40:00,182.8,183.16,182.69,183.03,26826.0,174.9654,175.3099,174.8601,175.1855,26826.0
2020-06-11 13:45:00,182.91,183.35,182.81,183.17,10167.0,175.0707,175.4918,174.9749,175.3195,10167.0
2020-06-11 13:50:00,183.32,183.43,183.06,183.25,19230.0,175.4631,175.5684,175.2142,175.3961,19230.0
2020-06-11 13:55:00,183.38,183.71,183.29,183.7,41730.0,175.5205,175.8364,175.4344,175.8268,41730.0
2020-06-11 14:00:00,183.7,183.7,182.95,183.06,9180.0,175.8268,175.8268,175.1089,175.2142,9180.0
2020-06-11 14:05:00,183.05,183.28,182.9,183.04,15600.0,175.2047,175.4248,175.0611,175.1951,15600.0
2020-06-11 14:10:00,183.14,183.14,182.34,182.39,8544.0,175.2908,175.2908,174.5251,174.5729,8544.0
2020-06-11 14:15:00,182.49,183.14,182.48,182.85,28275.0,174.6687,175.2908,174.6591,175.0132,28275.0
2020-06-11 14:20:00,182.94,183.45,182.94,183.44,10329.0,175.0994,175.5875,175.0994,175.5779,10329.0
2020-06-11 14:25:00,183.5,183.5,183.12,183.22,10800.0,175.6354,175.6354,175.2717,175.3674,10800.0
2020-06-11 14:30:00,183.1,183.12,182.59,182.82,18156.0,175.2525,175.2717,174.7644,174.9845,18156.0
2020-06-11 14:35:00,182.85,182.91,182.52,182.71,24303.0,175.0132,175.0707,174.6974,174.8792,24303.0
2020-06-11 14:40:00,182.64,182.72,182.33,182.41,25692.0,174.8122,174.8888,174.5155,174.5921,25692.0
2020-06-11 14:45:00,182.42,182.7,182.42,182.64,10905.0,174.6017,174.8697,174.6017,174.8122,10905.0
2020-06-11 14:50:00,182.67,182.75,182.21,182.21,11700.0,174.8409,174.9175,174.4007,174.4007,11700.0
2020-06-11 14:55:00,182.05,182.24,181.8,182.23,16293.0,174.2475,174.4294,174.0082,174.4198,16293.0
2020-06-11 15:00:00,182.07,182.65,182.05,182.53,14928.0,174.2667,174.8218,174.2475,174.7069,14928.0
2020-06-11 15:05:00,182.53,182.54,182.18,182.5,35070.0,174.7069,174.7165,174.3719,174.6782,35070.0
2020-06-11 15:10:00,182.4,182.73,182.12,182.12,16200.0,174.5825,174.8984,174.3145,174.3145,16200.0
2020-06-11 15:15:00,182.16,182.4,181.83,181.94,34005.0,174.3528,174.5825,174.0369,174.1422,34005.0
2020-06-11 15:20:00,182.0,182.24,181.93,181.93,15450.0,174.1997,174.4294,174.1327,174.1327,15450.0
2020-06-11 15:25:00,181.92,182.17,181.79,182.08,38943.0,174.1231,174.3624,173.9987,174.2762,38943.0
2020-06-11 15:30:00,181.88,181.97,181.31,181.94,43761.0,174.0848,174.1709,173.5392,174.1422,43761.0
2020-06-11 15:35:00,181.84,182.42,181.56,182.2,21555.0,174.0465,174.6017,173.7785,174.3911,21555.0
2020-06-11 15:40:00,182.32,183.24,182.24,183.24,24987.0,174.5059,175.3865,174.4294,175.3865,24987.0
2020-06-11 15:45:00,183.18,183.18,182.41,182.69,50088.0,175.3291,175.3291,174.5921,174.8601,50088.0
2020-06-11 15:50:00,182.61,182.64,181.66,182.18,81345.0,174.7835,174.8122,173.8742,174.3719,81345.0
2020-06-11 15:55:00,182.19,182.75,182.0,182.11,114162.0,174.3815,174.9175,174.1997,174.3049,114162.0
2020-06-12 09:30:00,186.73,187.1,185.75,186.62,30297.0,178.7269,179.0811,177.7889,178.6216,30297.0
2020-06-12 09:35:00,186.52,186.73,186.29,186.51,3747.0,178.5259,178.7269,178.3058,178.5164,3747.0
2020-06-12 09:40:00,186.66,186.78,186.09,186.09,12129.0,178.6599,178.7748,178.1144,178.1144,12129.0
2020-06-12 09:45:00,186.5,186.5,184.38,184.38,17496.0,178.5068,178.5068,176.4776,176.4776,17496.0
2020-06-12 09:50:00,184.51,185.18,184.51,184.93,10860.0,176.6021,177.2434,176.6021,177.0041,10860.0
2020-06-12 09:55:00,185.22,185.27,184.35,184.7,18624.0,177.2816,177.3295,176.4489,176.7839,18624.0
2020-06-12 10:00:00,184.83,185.17,184.63,185.01,9510.0,176.9084,177.2338,176.7169,177.0806,9510.0
2020-06-12 10:05:00,184.79,184.9,184.5,184.85,7776.0,176.8701,176.9754,176.5925,176.9275,7776.0
2020-06-12 10:10:00,185.0,185.23,184.47,184.47,25200.0,177.0711,177.2912,176.5638,176.5638,25200.0
2020-06-12 10:15:00,184.65,185.02,184.5,185.02,2400.0,176.7361,177.0902,176.5925,177.0902,2400.0
2020-06-12 10:20:00,184.97,185.44,184.67,184.67,146100.0,177.0424,177.4922,176.7552,176.7552,146100.0
2020-06-12 10:25:00,184.6,184.6,184.04,184.04,2400.0,176.6882,176.6882,176.1522,176.1522,2400.0
2020-06-12 10:30:00,184.01,184.38,184.01,184.11,8142.0,176.1235,176.4776,176.1235,176.2192,8142.0
2020-06-12 10:35:00,183.7,183.88,183.67,183.67,6153.0,175.8268,175.9991,175.7981,175.7981,6153.0
2020-06-12 10:40:00,183.81,184.04,183.81,183.97,1200.0,175.9321,176.1522,175.9321,176.0852,1200.0
2020-06-12 10:45:00,183.74,184.04,183.33,183.33,22713.0,175.8651,176.1522,175.4727,175.4727,22713.0
2020-06-12 10:50:00,183.56,183.56,182.25,182.28,23553.0,175.6928,175.6928,174.4389,174.4677,23553.0
2020-06-12 10:55:00,182.31,182.63,181.92,182.07,9906.0,174.4964,174.8027,174.1231,174.2667,9906.0
2020-06-12 11:00:00,181.9,182.11,180.59,180.91,20157.0,174.1039,174.3049,172.8501,173.1564,20157.0
2020-06-12 11:05:00,180.79,181.85,180.79,181.73,44496.0,173.0415,174.0561,173.0415,173.9412,44496.0
2020-06-12 11:10:00,181.91,182.28,181.67,181.75,7581.0,174.1135,174.4677,173.8838,173.9604,7581.0
2020-06-12 11:15:00,181.73,181.88,180.96,180.96,12831.0,173.9412,174.0848,173.2042,173.2042,12831.0
2020-06-12 11:20:00,181.04,181.29,180.51,180.51,11685.0,173.2808,173.5201,172.7735,172.7735,11685.0
2020-06-12 11:25:00,180.46,181.87,180.46,181.78,8181.0,172.7257,174.0752,172.7257,173.9891,8181.0
2020-06-12 11:30:00,181.84,181.99,181.38,181.99,5100.0,174.0465,174.1901,173.6062,174.1901,5100.0
2020-06-12 11:35:00,182.18,182.53,181.91,182.5,26910.0,174.3719,174.7069,174.1135,174.6782,26910.0
2020-06-12 11:40:00,182.36,182.58,181.84,181.84,9900.0,174.5442,174.7548,174.0465,174.0465,9900.0
2020-06-12 11:45:00,182.06,182.62,182.06,182.33,18900.0,174.2571,174.7931,174.2571,174.5155,18900.0
2020-06-12 11:50:00,182.4,182.41,182.01,182.24,10107.0,174.5825,174.5921,174.2092,174.4294,10107.0
2020-06-12 11:55:00,182.59,183.32,182.59,183.32,5100.0,174.7644,175.4631,174.7644,175.4631,5100.0
2020-06-12 12:00:00,183.11,183.2,182.79,183.02,12900.0,175.2621,175.3482,174.9558,175.1759,12900.0
2020-06-12 12:05:00,183.08,183.48,182.96,183.21,37677.0,175.2334,175.6162,175.1185,175.3578,37677.0
2020-06-12 12:10:00,183.06,183.42,182.9,183.12,15300.0,175.2142,175.5588,175.0611,175.2717,15300.0
2020-06-12 12:15:00,182.95,183.49,182.95,183.34,13815.0,175.1089,175.6258,175.1089,175.4822,13815.0
2020-06-12 12:20:00,183.21,183.34,182.67,182.67,5100.0,175.3578,175.4822,174.8409,174.8409,5100.0
2020-06-12 12:25:00,182.62,182.62,182.1,182.33,23838.0,174.7931,174.7931,174.2954,174.5155,23838.0
2020-06-12 12:30:00,182.17,182.17,181.87,181.87,600.0,174.3624,174.3624,174.0752,174.0752,600.0
2020-06-12 12:35:00,182.08,182.08,181.83,181.83,909.0,174.2762,174.2762,174.0369,174.0369,909.0
2020-06-12 12:40:00,181.88,182.26,181.88,182.26,5124.0,174.0848,174.4485,174.0848,174.4485,5124.0
2020-06-12 12:45:00,182.06,182.06,181.6,181.86,15852.0,174.2571,174.2571,173.8168,174.0657,15852.0
2020-06-12 12:50:00,182.02,182.64,182.02,182.64,3903.0,174.2188,174.8122,174.2188,174.8122,3903.0
2020-06-12 12:55:00,182.62,182.8,182.41,182.41,11271.0,174.7931,174.9654,174.5921,174.5921,11271.0
2020-06-12 13:00:00,182.18,182.18,181.72,181.76,6600.0,174.3719,174.3719,173.9317,173.9699,6600.0
2020-06-12 13:05:00,181.95,182.1,181.86,182.1,3300.0,174.1518,174.2954,174.0657,174.2954,3300.0
2020-06-12 13:10:00,182.1,182.23,181.84,182.17,6774.0,174.2954,174.4198,174.0465,174.3624,6774.0
2020-06-12 13:15:00,182.06,182.15,181.55,182.01,13104.0,174.2571,174.3432,173.7689,174.2092,13104.0
2020-06-12 13:20:00,181.96,182.25,181.33,181.33,8700.0,174.1614,174.4389,173.5584,173.5584,8700.0
2020-06-12 13:25:00,181.38,181.73,181.21,181.21,26256.0,173.6062,173.9412,173.4435,173.4435,26256.0
2020-06-12 13:30:00,181.1,181.33,180.81,180.81,5100.0,173.3382,173.5584,173.0607,173.0607,5100.0
2020-06-12 13:35:00,180.45,180.88,180.26,180.34,20472.0,172.7161,173.1277,172.5342,172.6108,20472.0
2020-06-12 13:40:00,180.35,180.98,180.35,180.65,39660.0,172.6204,173.2234,172.6204,172.9075,39660.0
2020-06-12 13:45:00,180.63,180.84,180.17,180.17,38337.0,172.8884,173.0894,172.4481,172.4481,38337.0
2020-06-12 13:50:00,180.29,180.33,179.87,180.33,15144.0,172.5629,172.6012,172.1609,172.6012,15144.0
2020-06-12 13:55:00,180.33,180.41,179.72,179.73,41289.0,172.6012,172.6778,172.0174,172.0269,41289.0
2020-06-12 14:00:00,179.88,181.1,179.82,180.73,15678.0,172.1705,173.3382,172.1131,172.9841,15678.0
2020-06-12 14:05:00,180.53,180.53,179.91,180.41,3777.0,172.7927,172.7927,172.1992,172.6778,3777.0
2020-06-12 14:10:00,180.36,180.72,180.33,180.64,8700.0,172.6299,172.9745,172.6012,172.8979,8700.0
2020-06-12 14:15:00,180.63,180.79,180.63,180.63,2703.0,172.8884,173.0415,172.8884,172.8884,2703.0
2020-06-12 14:20:00,180.58,180.67,180.55,180.67,1500.0,172.8405,172.9267,172.8118,172.9267,1500.0
2020-06-12 14:25:00,180.79,180.92,180.7,180.92,2421.0,173.0415,173.1659,172.9554,173.1659,2421.0
2020-06-12 14:30:00,181.22,181.36,181.12,181.23,7284.0,173.4531,173.5871,173.3574,173.4627,7284.0
2020-06-12 14:35:00,181.19,181.39,181.18,181.38,2037.0,173.4244,173.6158,173.4148,173.6062,2037.0
2020-06-12 14:40:00,181.2,181.2,180.74,181.03,7698.0,173.4339,173.4339,172.9937,173.2712,7698.0
2020-06-12 14:45:00,181.55,181.55,181.36,181.37,1101.0,173.7689,173.7689,173.5871,173.5967,1101.0
2020-06-12 14:50:00,181.08,181.7,181.08,181.57,5793.0,173.3191,173.9125,173.3191,173.7881,5793.0
2020-06-12 14:55:00,181.55,181.55,181.21,181.33,2400.0,173.7689,173.7689,173.4435,173.5584,2400.0
2020-06-12 15:00:00,181.67,182.17,181.67,181.96,3300.0,173.8838,174.3624,173.8838,174.1614,3300.0
2020-06-12 15:05:00,182.14,182.42,182.04,182.36,9213.0,174.3337,174.6017,174.2379,174.5442,9213.0
2020-06-12 15:10:00,182.53,182.87,182.45,182.87,3600.0,174.7069,175.0324,174.6304,175.0324,3600.0
2020-06-12 15:15:00,182.54,182.54,181.84,182.0,4635.0,174.7165,174.7165,174.0465,174.1997,4635.0
2020-06-12 15:20:00,181.99,182.09,181.5,181.5,9042.0,174.1901,174.2858,173.7211,173.7211,9042.0
2020-06-12 15:25:00,181.35,181.65,181.21,181.46,5610.0,173.5775,173.8647,173.4435,173.6828,5610.0
2020-06-12 15:30:00,181.62,181.88,181.28,181.8,17676.0,173.8359,174.0848,173.5105,174.0082,17676.0
2020-06-12 15:35:00,182.01,182.25,181.79,181.95,13713.0,174.2092,174.4389,173.9987,174.1518,13713.0
2020-06-12 15:40:00,181.87,182.12,181.78,181.84,9003.0,174.0752,174.3145,173.9891,174.0465,9003.0
2020-06-12 15:45:00,181.84,182.23,181.84,182.12,26367.0,174.0465,174.4198,174.0465,174.3145,26367.0
2020-06-12 15:50:00,182.15,182.6,181.6,181.87,68475.0,174.3432,174.7739,173.8168,174.0752,68475.0
2020-06-12 15:55:00,181.75,182.64,181.6,182.54,168252.0,173.9604,174.8122,173.8168,174.7165,168252.0
2020-06-15 09:30:00,178.67,181.49,178.66,180.79,87777.0,171.0124,173.7115,171.0028,173.0415,87777.0
2020-06-15 09:35:00,180.35,181.76,180.35,181.76,10968.0,172.6204,173.9699,172.6204,173.9699,10968.0
2020-06-15 09:40:00,181.67,181.68,181.56,181.56,4974.0,173.8838,173.8934,173.7785,173.7785,4974.0
2020-06-15 09:45:00,181.63,181.63,180.4,180.66,5673.0,173.8455,173.8455,172.6682,172.9171,5673.0
2020-06-15 09:50:00,180.79,181.6,180.68,181.49,25251.0,173.0415,173.8168,172.9362,173.7115,25251.0
2020-06-15 09:55:00,181.49,181.96,181.09,181.96,25923.0,173.7115,174.1614,173.3287,174.1614,25923.0
2020-06-15 10:00:00,181.67,182.0,181.67,182.0,9138.0,173.8838,174.1997,173.8838,174.1997,9138.0
2020-06-15 10:05:00,182.32,182.56,181.96,182.35,23199.0,174.5059,174.7357,174.1614,174.5347,23199.0
2020-06-15 10:10:00,182.38,182.45,182.14,182.3,17103.0,174.5634,174.6304,174.3337,174.4868,17103.0
2020-06-15 10:15:00,182.17,182.18,181.8,182.09,13500.0,174.3624,174.3719,174.0082,174.2858,13500.0
2020-06-15 10:20:00,182.17,182.43,181.77,181.82,12393.0,174.3624,174.6112,173.9795,174.0274,12393.0
2020-06-15 10:25:00,181.98,182.58,181.98,182.17,24402.0,174.1805,174.7548,174.1805,174.3624,24402.0
2020-06-15 10:30:00,181.99,182.48,181.98,182.34,9210.0,174.1901,174.6591,174.1805,174.5251,9210.0
2020-06-15 10:35:00,182.34,182.8,182.23,182.41,39993.0,174.5251,174.9654,174.4198,174.5921,39993.0
2020-06-15 10:40:00,182.3,182.39,182.0,182.39,3849.0,174.4868,174.5729,174.1997,174.5729,3849.0
2020-06-15 10:45:00,182.5,183.61,182.46,183.47,58398.0,174.6782,175.7407,174.6399,175.6067,58398.0
2020-06-15 10:50:00,183.35,183.73,183.22,183.73,3396.0,175.4918,175.8555,175.3674,175.8555,3396.0
2020-06-15 10:55:00,183.53,183.58,182.97,182.97,7506.0,175.6641,175.7119,175.1281,175.1281,7506.0
2020-06-15 11:00:00,183.01,183.54,182.71,183.49,8676.0,175.1664,175.6737,174.8792,175.6258,8676.0
2020-06-15 11:05:00,183.5,183.63,183.35,183.54,6309.0,175.6354,175.7598,175.4918,175.6737,6309.0
2020-06-15 11:10:00,183.56,183.65,183.45,183.58,4806.0,175.6928,175.7789,175.5875,175.7119,4806.0
2020-06-15 11:15:00,183.47,183.56,183.16,183.4,6903.0,175.6067,175.6928,175.3099,175.5397,6903.0
2020-06-15 11:20:00,183.19,183.66,183.12,183.54,6567.0,175.3387,175.7885,175.2717,175.6737,6567.0
2020-06-15 11:25:00,183.66,183.68,183.06,183.46,24942.0,175.7885,175.8077,175.2142,175.5971,24942.0
2020-06-15 11:30:00,183.43,183.56,183.16,183.42,10617.0,175.5684,175.6928,175.3099,175.5588,10617.0
2020-06-15 11:35:00,183.36,183.57,183.36,183.57,900.0,175.5014,175.7024,175.5014,175.7024,900.0
2020-06-15 11:40:00,183.49,184.08,183.47,183.8,25305.0,175.6258,176.1905,175.6067,175.9225,25305.0
2020-06-15 11:45:00,183.4,183.73,183.4,183.55,4359.0,175.5397,175.8555,175.5397,175.6832,4359.0
2020-06-15 11:50:00,184.08,184.19,184.01,184.02,5160.0,176.1905,176.2958,176.1235,176.1331,5160.0
2020-06-15 11:55:00,184.19,184.67,184.19,184.5,8691.0,176.2958,176.7552,176.2958,176.5925,8691.0
2020-06-15 12:00:00,184.4,185.29,184.21,185.29,3600.0,176.4968,177.3486,176.3149,177.3486,3600.0
2020-06-15 12:05:00,185.33,185.81,185.26,185.66,15840.0,177.3869,177.8464,177.3199,177.7028,15840.0
2020-06-15 12:10:00,185.69,185.81,185.22,185.32,4551.0,177.7315,177.8464,177.2816,177.3774,4551.0
2020-06-15 12:15:00,185.25,185.84,185.16,185.84,6003.0,177.3104,177.8751,177.2242,177.8751,6003.0
2020-06-15 12:20:00,185.67,186.1,185.67,186.1,8490.0,177.7124,178.1239,177.7124,178.1239,8490.0
2020-06-15 12:25:00,186.02,186.38,185.97,186.1,9867.0,178.0474,178.3919,177.9995,178.1239,9867.0
2020-06-15 12:30:00,185.99,186.21,185.56,185.8,23841.0,178.0186,178.2292,177.6071,177.8368,23841.0
2020-06-15 12:35:00,185.9,186.33,185.9,186.33,12318.0,177.9325,178.3441,177.9325,178.3441,12318.0
2020-06-15 12:40:00,186.29,186.36,186.14,186.17,9720.0,178.3058,178.3728,178.1622,178.1909,9720.0
2020-06-15 12:45:00,186.31,186.31,185.98,186.03,28215.0,178.3249,178.3249,178.0091,178.0569,28215.0
2020-06-15 12:50:00,185.94,186.01,185.47,185.61,13080.0,177.9708,178.0378,177.5209,177.6549,13080.0
2020-06-15 12:55:00,185.56,186.2,185.4,186.2,7626.0,177.6071,178.2196,177.4539,178.2196,7626.0
2020-06-15 13:00:00,186.09,186.63,186.09,186.54,10713.0,178.1144,178.6312,178.1144,178.5451,10713.0
2020-06-15 13:05:00,186.67,186.99,186.55,186.82,9927.0,178.6695,178.9758,178.5546,178.8131,9927.0
2020-06-15 13:10:00,187.0,187.51,186.98,187.51,8472.0,178.9854,179.4735,178.9662,179.4735,8472.0
2020-06-15 13:15:00,187.29,187.68,187.29,187.53,7920.0,179.2629,179.6362,179.2629,179.4926,7920.0
2020-06-15 13:20:00,187.54,187.72,187.29,187.29,8406.0,179.5022,179.6745,179.2629,179.2629,8406.0
2020-06-15 13:25:00,187.29,187.42,187.11,187.25,9600.0,179.2629,179.3874,179.0906,179.2246,9600.0
2020-06-15 13:30:00,187.32,187.35,186.87,186.89,8400.0,179.2916,179.3204,178.8609,178.8801,8400.0
2020-06-15 13:35:00,186.92,187.18,186.9,187.11,10593.0,178.9088,179.1576,178.8896,179.0906,10593.0
2020-06-15 13:40:00,187.13,187.2,186.77,186.77,19491.0,179.1098,179.1768,178.7652,178.7652,19491.0
2020-06-15 13:45:00,186.83,186.86,186.31,186.31,13200.0,178.8226,178.8514,178.3249,178.3249,13200.0
2020-06-15 13:50:00,186.15,186.46,185.99,186.46,28026.0,178.1718,178.4685,178.0186,178.4685,28026.0
2020-06-15 13:55:00,186.35,187.07,186.35,186.9,8406.0,178.3632,179.0524,178.3632,178.8896,8406.0
2020-06-15 14:00:00,187.12,188.3,187.12,188.3,12255.0,179.1002,180.2296,179.1002,180.2296,12255.0
2020-06-15 14:05:00,188.57,189.26,188.57,188.88,6582.0,180.4881,181.1485,180.4881,180.7848,6582.0
2020-06-15 14:10:00,188.74,188.93,188.61,188.91,6204.0,180.6508,180.8326,180.5264,180.8135,6204.0
2020-06-15 14:15:00,188.81,190.08,188.81,190.03,15162.0,180.7178,181.9334,180.7178,181.8855,15162.0
2020-06-15 14:20:00,189.87,190.3,189.56,190.3,10449.0,181.7324,182.1439,181.4356,182.1439,10449.0
2020-06-15 14:25:00,190.19,190.67,190.14,190.47,24438.0,182.0386,182.4981,181.9908,182.3066,24438.0
2020-06-15 14:30:00,190.5,190.55,190.05,190.17,23043.0,182.3354,182.3832,181.9046,182.0195,23043.0
2020-06-15 14:35:00,189.92,190.44,189.92,190.1,11199.0,181.7802,182.2779,181.7802,181.9525,11199.0
2020-06-15 14:40:00,190.27,190.44,189.91,189.92,9618.0,182.1152,182.2779,181.7706,181.7802,9618.0
2020-06-15 14:45:00,190.06,190.2,189.65,190.02,12708.0,181.9142,182.0482,181.5218,181.8759,12708.0
2020-06-15 14:50:00,189.89,190.06,188.93,188.93,12672.0,181.7515,181.9142,180.8326,180.8326,12672.0
2020-06-15 14:55:00,188.93,189.84,188.93,189.41,14028.0,180.8326,181.7036,180.8326,181.2921,14028.0
2020-06-15 15:00:00,189.38,190.0,189.38,189.86,13416.0,181.2634,181.8568,181.2634,181.7228,13416.0
2020-06-15 15:05:00,189.78,189.78,189.21,189.32,12207.0,181.6462,181.6462,181.1006,181.2059,12207.0
2020-06-15 15:10:00,189.47,189.48,189.08,189.08,17751.0,181.3495,181.3591,180.9762,180.9762,17751.0
2020-06-15 15:15:00,189.09,189.2,188.61,188.94,9999.0,180.9858,181.0911,180.5264,180.8422,9999.0
2020-06-15 15:20:00,188.92,189.04,188.51,188.99,15426.0,180.8231,180.9379,180.4306,180.8901,15426.0
2020-06-15 15:25:00,189.07,189.13,188.49,188.49,17628.0,180.9666,181.0241,180.4115,180.4115,17628.0
2020-06-15 15:30:00,188.49,188.55,187.99,188.11,22410.0,180.4115,180.4689,179.9329,180.0478,22410.0
2020-06-15 15:35:00,187.97,188.4,187.63,188.31,34065.0,179.9138,180.3254,179.5884,180.2392,34065.0
2020-06-15 15:40:00,188.29,189.44,188.21,189.38,20115.0,180.2201,181.3208,180.1435,181.2634,20115.0
2020-06-15 15:45:00,189.39,189.88,189.28,189.62,40434.0,181.2729,181.7419,181.1676,181.4931,40434.0
2020-06-15 15:50:00,189.65,190.49,189.63,190.23,47832.0,181.5218,182.3258,181.5026,182.0769,47832.0
2020-06-15 15:55:00,190.23,190.4,189.82,190.13,141246.0,182.0769,182.2396,181.6845,181.9812,141246.0
2020-06-16 09:30:00,195.48,196.11,193.31,193.32,31443.0,187.1019,187.7049,185.0249,185.0345,31443.0
2020-06-16 09:35:00,193.17,193.51,192.82,193.41,6228.0,184.8909,185.2163,184.5559,185.1206,6228.0
2020-06-16 09:40:00,193.2,193.52,192.11,192.11,4500.0,184.9196,185.2259,183.8763,183.8763,4500.0
2020-06-16 09:45:00,192.48,192.7,192.26,192.46,4230.0,184.2305,184.4411,184.0199,184.2113,4230.0
2020-06-16 09:50:00,192.46,192.46,192.18,192.33,7950.0,184.2113,184.2113,183.9433,184.0869,7950.0
2020-06-16 09:55:00,192.1,192.76,192.1,192.48,3861.0,183.8668,184.4985,183.8668,184.2305,3861.0
2020-06-16 10:00:00,192.41,192.76,192.2,192.47,12360.0,184.1635,184.4985,183.9625,184.2209,12360.0
2020-06-16 10:05:00,192.34,192.58,192.21,192.42,4755.0,184.0965,184.3262,183.9721,184.1731,4755.0
2020-06-16 10:10:00,192.16,192.71,192.16,192.71,5400.0,183.9242,184.4506,183.9242,184.4506,5400.0
2020-06-16 10:15:00,192.71,193.17,192.71,192.93,4974.0,184.4506,184.8909,184.4506,184.6612,4974.0
2020-06-16 10:20:00,192.64,192.87,192.48,192.71,8706.0,184.3836,184.6038,184.2305,184.4506,8706.0
2020-06-16 10:25:00,193.05,193.05,192.81,192.83,6153.0,184.7761,184.7761,184.5463,184.5655,6153.0
2020-06-16 10:30:00,192.83,192.87,192.55,192.56,5100.0,184.5655,184.6038,184.2975,184.3071,5100.0
2020-06-16 10:35:00,192.37,192.43,191.46,191.79,13509.0,184.1252,184.1826,183.2542,183.5701,13509.0
2020-06-16 10:40:00,191.67,191.89,191.48,191.55,10407.0,183.4552,183.6658,183.2733,183.3403,10407.0
2020-06-16 10:45:00,191.7,191.99,191.49,191.56,9441.0,183.4839,183.7615,183.2829,183.3499,9441.0
2020-06-16 10:50:00,191.57,191.79,190.84,191.03,13530.0,183.3595,183.5701,182.6608,182.8426,13530.0
2020-06-16 10:55:00,190.9,191.04,190.23,190.23,5580.0,182.7182,182.8522,182.0769,182.0769,5580.0
2020-06-16 11:00:00,189.46,190.26,188.69,190.26,9777.0,181.3399,182.1056,180.6029,182.1056,9777.0
2020-06-16 11:05:00,190.33,190.96,190.31,190.82,6471.0,182.1726,182.7756,182.1535,182.6416,6471.0
2020-06-16 11:10:00,190.86,191.2,190.31,191.2,3798.0,182.6799,183.0054,182.1535,183.0054,3798.0
2020-06-16 11:15:00,191.16,192.02,191.08,191.76,2940.0,182.9671,183.7902,182.8905,183.5413,2940.0
2020-06-16 11:20:00,191.64,191.98,191.49,191.73,6855.0,183.4265,183.7519,183.2829,183.5126,6855.0
2020-06-16 11:25:00,191.7,191.73,191.57,191.71,1800.0,183.4839,183.5126,183.3595,183.4935,1800.0
2020-06-16 11:30:00,191.66,192.12,191.66,191.85,7866.0,183.4456,183.8859,183.4456,183.6275,7866.0
2020-06-16 11:35:00,191.93,191.93,191.53,191.84,7437.0,183.7041,183.7041,183.3212,183.6179,7437.0
2020-06-16 11:40:00,191.69,192.17,191.64,192.03,4371.0,183.4743,183.9338,183.4265,183.7998,4371.0
2020-06-16 11:45:00,192.01,192.39,192.01,192.13,6000.0,183.7806,184.1443,183.7806,183.8955,6000.0
2020-06-16 11:50:00,192.28,192.45,191.99,192.17,7014.0,184.0391,184.2018,183.7615,183.9338,7014.0
2020-06-16 11:55:00,192.28,192.28,191.83,191.83,6000.0,184.0391,184.0391,183.6083,183.6083,6000.0
2020-06-16 12:00:00,192.04,192.18,191.64,191.64,3078.0,183.8093,183.9433,183.4265,183.4265,3078.0
2020-06-16 12:05:00,191.33,191.56,191.32,191.32,2100.0,183.1298,183.3499,183.1202,183.1202,2100.0
2020-06-16 12:10:00,191.29,191.56,191.29,191.53,2760.0,183.0915,183.3499,183.0915,183.3212,2760.0
2020-06-16 12:15:00,191.63,191.63,191.25,191.45,3294.0,183.4169,183.4169,183.0532,183.2446,3294.0
2020-06-16 12:20:00,191.44,191.6,191.26,191.31,3600.0,183.2351,183.3882,183.0628,183.1106,3600.0
2020-06-16 12:25:00,191.41,191.62,191.23,191.23,7800.0,183.2063,183.4073,183.0341,183.0341,7800.0
2020-06-16 12:30:00,191.34,191.68,191.34,191.68,5067.0,183.1394,183.4648,183.1394,183.4648,5067.0
2020-06-16 12:35:00,191.67,191.98,191.67,191.81,12603.0,183.4552,183.7519,183.4552,183.5892,12603.0
2020-06-16 12:40:00,191.7,191.73,191.44,191.51,12537.0,183.4839,183.5126,183.2351,183.3021,12537.0
2020-06-16 12:45:00,191.36,191.67,191.02,191.02,11049.0,183.1585,183.4552,182.8331,182.8331,11049.0
2020-06-16 12:50:00,191.19,191.19,191.06,191.06,4725.0,182.9958,182.9958,182.8714,182.8714,4725.0
2020-06-16 12:55:00,191.04,191.04,190.76,190.76,2169.0,182.8522,182.8522,182.5842,182.5842,2169.0
2020-06-16 13:00:00,190.68,191.22,190.68,191.03,5010.0,182.5076,183.0245,182.5076,182.8426,5010.0
2020-06-16 13:05:00,190.84,191.13,190.84,191.13,7200.0,182.6608,182.9384,182.6608,182.9384,7200.0
2020-06-16 13:10:00,191.29,191.55,191.27,191.31,3900.0,183.0915,183.3403,183.0724,183.1106,3900.0
2020-06-16 13:15:00,191.57,192.04,191.57,192.04,2400.0,183.3595,183.8093,183.3595,183.8093,2400.0
2020-06-16 13:20:00,192.15,192.29,192.08,192.29,2817.0,183.9146,184.0486,183.8476,184.0486,2817.0
2020-06-16 13:25:00,192.17,192.28,192.07,192.15,4167.0,183.9338,184.0391,183.8381,183.9146,4167.0
2020-06-16 13:30:00,192.28,192.36,192.09,192.13,6129.0,184.0391,184.1156,183.8572,183.8955,6129.0
2020-06-16 13:35:00,192.13,192.13,191.88,191.97,3300.0,183.8955,183.8955,183.6562,183.7423,3300.0
2020-06-16 13:40:00,192.07,192.36,192.07,192.23,3000.0,183.8381,184.1156,183.8381,183.9912,3000.0
2020-06-16 13:45:00,192.36,192.41,192.23,192.23,1500.0,184.1156,184.1635,183.9912,183.9912,1500.0
2020-06-16 13:50:00,192.31,192.31,191.64,191.64,3402.0,184.0678,184.0678,183.4265,183.4265,3402.0
2020-06-16 13:55:00,191.6,191.89,191.6,191.8,5400.0,183.3882,183.6658,183.3882,183.5796,5400.0
2020-06-16 14:00:00,191.88,192.53,191.88,192.53,7518.0,183.6562,184.2783,183.6562,184.2783,7518.0
2020-06-16 14:05:00,192.58,192.75,192.52,192.72,3300.0,184.3262,184.4889,184.2688,184.4602,3300.0
2020-06-16 14:10:00,192.8,192.95,192.51,192.75,8700.0,184.5368,184.6803,184.2592,184.4889,8700.0
2020-06-16 14:15:00,192.96,193.13,192.96,193.03,3663.0,184.6899,184.8526,184.6899,184.7569,3663.0
2020-06-16 14:20:00,192.99,193.18,192.11,192.87,13287.0,184.7186,184.9005,183.8763,184.6038,13287.0
2020-06-16 14:25:00,193.01,193.24,192.86,193.04,11226.0,184.7378,184.9579,184.5942,184.7665,11226.0
2020-06-16 14:30:00,193.21,193.5,193.2,193.5,4869.0,184.9292,185.2068,184.9196,185.2068,4869.0
2020-06-16 14:35:00,193.51,193.54,192.92,193.09,10563.0,185.2163,185.2451,184.6516,184.8143,10563.0
2020-06-16 14:40:00,193.05,193.07,192.93,193.07,3600.0,184.7761,184.7952,184.6612,184.7952,3600.0
2020-06-16 14:45:00,193.04,193.04,192.52,192.73,5790.0,184.7665,184.7665,184.2688,184.4698,5790.0
2020-06-16 14:50:00,192.62,192.81,192.56,192.59,4245.0,184.3645,184.5463,184.3071,184.3358,4245.0
2020-06-16 14:55:00,192.73,192.83,192.58,192.83,6543.0,184.4698,184.5655,184.3262,184.5655,6543.0
2020-06-16 15:00:00,192.71,192.89,192.55,192.72,7500.0,184.4506,184.6229,184.2975,184.4602,7500.0
2020-06-16 15:05:00,192.64,192.64,191.98,192.04,3060.0,184.3836,184.3836,183.7519,183.8093,3060.0
2020-06-16 15:10:00,192.11,192.21,191.96,192.09,5961.0,183.8763,183.9721,183.7328,183.8572,5961.0
2020-06-16 15:15:00,192.09,192.09,191.26,191.26,9600.0,183.8572,183.8572,183.0628,183.0628,9600.0
2020-06-16 15:20:00,191.26,191.86,191.26,191.81,9750.0,183.0628,183.6371,183.0628,183.5892,9750.0
2020-06-16 15:25:00,191.92,192.15,191.92,192.1,6000.0,183.6945,183.9146,183.6945,183.8668,6000.0
2020-06-16 15:30:00,192.06,192.59,191.87,192.49,11319.0,183.8285,184.3358,183.6466,184.2401,11319.0
2020-06-16 15:35:00,192.5,192.5,191.9,191.97,12840.0,184.2496,184.2496,183.6753,183.7423,12840.0
2020-06-16 15:40:00,191.92,192.12,191.46,191.55,16077.0,183.6945,183.8859,183.2542,183.3403,16077.0
2020-06-16 15:45:00,191.56,192.14,191.44,191.67,18552.0,183.3499,183.9051,183.2351,183.4552,18552.0
2020-06-16 15:50:00,191.85,191.99,191.21,191.48,28602.0,183.6275,183.7615,183.0149,183.2733,28602.0
2020-06-16 15:55:00,191.42,192.31,191.41,192.12,53694.0,183.2159,184.0678,183.2063,183.8859,53694.0
2020-06-17 09:30:00,193.42,194.36,192.59,194.17,18057.0,185.1302,186.0299,184.3358,185.8481,18057.0
2020-06-17 09:35:00,194.02,194.39,193.59,194.1,8691.0,185.7045,186.0586,185.2929,185.7811,8691.0
2020-06-17 09:40:00,194.01,194.33,193.86,194.33,5118.0,185.6949,186.0012,185.5513,186.0012,5118.0
2020-06-17 09:45:00,194.47,195.21,194.38,194.53,9738.0,186.1352,186.8435,186.0491,186.1926,9738.0
2020-06-17 09:50:00,194.91,195.41,194.69,194.84,6150.0,186.5563,187.0349,186.3458,186.4893,6150.0
2020-06-17 09:55:00,194.67,194.73,194.33,194.73,7203.0,186.3266,186.3841,186.0012,186.3841,7203.0
2020-06-17 10:00:00,194.8,194.81,194.42,194.5,4098.0,186.4511,186.4606,186.0873,186.1639,4098.0
2020-06-17 10:05:00,194.47,195.04,194.46,194.76,4404.0,186.1352,186.6808,186.1256,186.4128,4404.0
2020-06-17 10:10:00,194.73,194.8,194.43,194.43,9111.0,186.3841,186.4511,186.0969,186.0969,9111.0
2020-06-17 10:15:00,194.67,194.84,194.13,194.13,3900.0,186.3266,186.4893,185.8098,185.8098,3900.0
2020-06-17 10:20:00,194.15,194.47,194.04,194.42,2811.0,185.8289,186.1352,185.7236,186.0873,2811.0
2020-06-17 10:25:00,194.03,194.41,194.03,194.16,7881.0,185.7141,186.0778,185.7141,185.8385,7881.0
2020-06-17 10:30:00,193.96,194.13,193.96,194.01,1200.0,185.6471,185.8098,185.6471,185.6949,1200.0
2020-06-17 10:35:00,194.01,194.01,193.84,193.94,1845.0,185.6949,185.6949,185.5322,185.6279,1845.0
2020-06-17 10:40:00,193.95,194.21,193.95,194.18,2724.0,185.6375,185.8863,185.6375,185.8576,2724.0
2020-06-17 10:45:00,194.34,194.44,194.16,194.44,6573.0,186.0108,186.1065,185.8385,186.1065,6573.0
2020-06-17 10:50:00,194.46,194.89,194.46,194.78,6942.0,186.1256,186.5372,186.1256,186.4319,6942.0
2020-06-17 10:55:00,194.81,195.18,194.81,194.97,13356.0,186.4606,186.8148,186.4606,186.6138,13356.0
2020-06-17 11:00:00,194.97,195.07,194.77,194.77,6600.0,186.6138,186.7095,186.4223,186.4223,6600.0
2020-06-17 11:05:00,194.7,194.7,194.58,194.63,2646.0,186.3553,186.3553,186.2405,186.2883,2646.0
2020-06-17 11:10:00,194.79,194.79,194.55,194.61,5931.0,186.4415,186.4415,186.2118,186.2692,5931.0
2020-06-17 11:15:00,194.46,194.65,194.46,194.5,6600.0,186.1256,186.3075,186.1256,186.1639,6600.0
2020-06-17 11:20:00,194.53,194.54,194.32,194.52,5871.0,186.1926,186.2022,185.9916,186.1831,5871.0
2020-06-17 11:25:00,194.59,194.76,194.41,194.64,5685.0,186.2501,186.4128,186.0778,186.2979,5685.0
2020-06-17 11:30:00,194.75,194.87,194.75,194.79,1500.0,186.4032,186.5181,186.4032,186.4415,1500.0
2020-06-17 11:35:00,194.7,194.81,194.7,194.76,3165.0,186.3553,186.4606,186.3553,186.4128,3165.0
2020-06-17 11:40:00,194.84,195.02,194.84,195.02,2700.0,186.4893,186.6616,186.4893,186.6616,2700.0
2020-06-17 11:45:00,194.89,194.96,194.59,194.61,6333.0,186.5372,186.6042,186.2501,186.2692,6333.0
2020-06-17 11:50:00,194.51,194.58,194.43,194.58,8700.0,186.1735,186.2405,186.0969,186.2405,8700.0
2020-06-17 11:55:00,194.68,194.8,194.68,194.7,5400.0,186.3362,186.4511,186.3362,186.3553,5400.0
2020-06-17 12:00:00,194.73,194.73,194.63,194.7,900.0,186.3841,186.3841,186.2883,186.3553,900.0
2020-06-17 12:05:00,194.62,194.68,194.48,194.52,1800.0,186.2788,186.3362,186.1448,186.1831,1800.0
2020-06-17 12:10:00,194.42,194.48,194.39,194.46,4500.0,186.0873,186.1448,186.0586,186.1256,4500.0
2020-06-17 12:15:00,194.32,194.45,194.32,194.37,2970.0,185.9916,186.1161,185.9916,186.0395,2970.0
2020-06-17 12:20:00,194.41,194.46,194.33,194.41,3000.0,186.0778,186.1256,186.0012,186.0778,3000.0
2020-06-17 12:25:00,194.4,194.4,194.28,194.29,2961.0,186.0682,186.0682,185.9533,185.9629,2961.0
2020-06-17 12:30:00,194.36,194.66,194.29,194.63,7245.0,186.0299,186.3171,185.9629,186.2883,7245.0
2020-06-17 12:35:00,194.68,194.68,194.57,194.66,3897.0,186.3362,186.3362,186.2309,186.3171,3897.0
2020-06-17 12:40:00,194.64,194.73,194.58,194.66,5880.0,186.2979,186.3841,186.2405,186.3171,5880.0
2020-06-17 12:45:00,194.58,194.73,194.58,194.73,3780.0,186.2405,186.3841,186.2405,186.3841,3780.0
2020-06-17 12:50:00,194.77,194.78,194.63,194.63,6531.0,186.4223,186.4319,186.2883,186.2883,6531.0
2020-06-17 12:55:00,194.66,194.66,194.53,194.61,3000.0,186.3171,186.3171,186.1926,186.2692,3000.0
2020-06-17 13:00:00,194.74,195.05,194.67,194.9,5778.0,186.3936,186.6903,186.3266,186.5468,5778.0
2020-06-17 13:05:00,194.88,194.96,194.62,194.74,8505.0,186.5276,186.6042,186.2788,186.3936,8505.0
2020-06-17 13:10:00,194.95,194.95,194.95,194.95,300.0,186.5946,186.5946,186.5946,186.5946,300.0
2020-06-17 13:15:00,195.02,195.18,195.02,195.17,1200.0,186.6616,186.8148,186.6616,186.8052,1200.0
2020-06-17 13:20:00,195.29,195.33,195.29,195.33,1800.0,186.9201,186.9583,186.9201,186.9583,1800.0
2020-06-17 13:25:00,195.46,195.46,195.26,195.32,3525.0,187.0828,187.0828,186.8913,186.9488,3525.0
2020-06-17 13:30:00,195.53,195.62,195.52,195.61,1905.0,187.1498,187.2359,187.1402,187.2263,1905.0
2020-06-17 13:35:00,195.63,195.8,195.51,195.8,13743.0,187.2455,187.4082,187.1306,187.4082,13743.0
2020-06-17 13:40:00,195.6,195.69,195.56,195.69,2760.0,187.2168,187.3029,187.1785,187.3029,2760.0
2020-06-17 13:45:00,195.69,195.76,195.55,195.76,5169.0,187.3029,187.3699,187.1689,187.3699,5169.0
2020-06-17 13:50:00,195.71,195.75,195.66,195.67,4596.0,187.3221,187.3603,187.2742,187.2838,4596.0
2020-06-17 13:55:00,195.65,195.66,195.57,195.57,3474.0,187.2646,187.2742,187.1881,187.1881,3474.0
2020-06-17 14:00:00,195.53,195.67,195.35,195.35,5364.0,187.1498,187.2838,186.9775,186.9775,5364.0
2020-06-17 14:05:00,195.45,195.58,195.45,195.57,11733.0,187.0732,187.1976,187.0732,187.1881,11733.0
2020-06-17 14:10:00,195.61,196.0,195.61,195.95,19227.0,187.2263,187.5996,187.2263,187.5518,19227.0
2020-06-17 14:15:00,195.87,195.93,195.65,195.65,5661.0,187.4752,187.5326,187.2646,187.2646,5661.0
2020-06-17 14:20:00,195.78,195.78,195.45,195.45,5100.0,187.3891,187.3891,187.0732,187.0732,5100.0
2020-06-17 14:25:00,195.53,195.53,195.28,195.47,2034.0,187.1498,187.1498,186.9105,187.0923,2034.0
2020-06-17 14:30:00,195.25,195.34,195.25,195.34,4713.0,186.8818,186.9679,186.8818,186.9679,4713.0
2020-06-17 14:35:00,195.4,195.45,195.32,195.32,2508.0,187.0253,187.0732,186.9488,186.9488,2508.0
2020-06-17 14:40:00,195.46,195.84,195.46,195.84,8064.0,187.0828,187.4465,187.0828,187.4465,8064.0
2020-06-17 14:45:00,195.75,195.92,195.59,195.73,7827.0,187.3603,187.5231,187.2072,187.3412,7827.0
2020-06-17 14:50:00,195.72,195.85,195.63,195.63,6000.0,187.3316,187.4561,187.2455,187.2455,6000.0
2020-06-17 14:55:00,195.4,195.4,194.93,194.93,1554.0,187.0253,187.0253,186.5755,186.5755,1554.0
2020-06-17 15:00:00,194.75,194.75,194.4,194.49,7512.0,186.4032,186.4032,186.0682,186.1543,7512.0
2020-06-17 15:05:00,194.5,194.92,194.5,194.82,12309.0,186.1639,186.5659,186.1639,186.4702,12309.0
2020-06-17 15:10:00,194.84,194.9,194.47,194.9,8790.0,186.4893,186.5468,186.1352,186.5468,8790.0
2020-06-17 15:15:00,194.97,195.13,194.63,194.66,26823.0,186.6138,186.7669,186.2883,186.3171,26823.0
2020-06-17 15:20:00,194.69,194.74,194.24,194.24,6630.0,186.3458,186.3936,185.9151,185.9151,6630.0
2020-06-17 15:25:00,194.38,194.41,193.94,194.07,3777.0,186.0491,186.0778,185.6279,185.7523,3777.0
2020-06-17 15:30:00,193.97,194.32,193.87,194.31,9996.0,185.6566,185.9916,185.5609,185.9821,9996.0
2020-06-17 15:35:00,194.25,194.36,193.99,194.13,8298.0,185.9246,186.0299,185.6758,185.8098,8298.0
2020-06-17 15:40:00,194.09,194.18,193.51,193.64,10200.0,185.7715,185.8576,185.2163,185.3408,10200.0
2020-06-17 15:45:00,193.53,193.87,193.5,193.51,17490.0,185.2355,185.5609,185.2068,185.2163,17490.0
2020-06-17 15:50:00,193.32,194.26,193.0,194.07,33468.0,185.0345,185.9342,184.7282,185.7523,33468.0
2020-06-17 15:55:00,194.07,194.27,193.55,194.0,96705.0,185.7523,185.9438,185.2546,185.6853,96705.0
2020-06-18 09:30:00,192.67,193.02,192.52,192.74,21951.0,184.4123,184.7473,184.2688,184.4793,21951.0
2020-06-18 09:35:00,192.62,193.69,192.62,192.94,11535.0,184.3645,185.3886,184.3645,184.6708,11535.0
2020-06-18 09:40:00,192.94,192.94,192.94,192.94,0.0,184.6708,184.6708,184.6708,184.6708,0.0
2020-06-18 09:45:00,193.91,194.18,193.91,193.93,1338.0,185.5992,185.8576,185.5992,185.6183,1338.0
2020-06-18 09:50:00,194.59,194.69,194.33,194.43,2742.0,186.2501,186.3458,186.0012,186.0969,2742.0
2020-06-18 09:55:00,194.38,194.61,194.31,194.61,2400.0,186.0491,186.2692,185.9821,186.2692,2400.0
2020-06-18 10:00:00,194.52,194.72,194.35,194.35,3612.0,186.1831,186.3745,186.0203,186.0203,3612.0
2020-06-18 10:05:00,194.74,195.01,194.74,194.8,5100.0,186.3936,186.6521,186.3936,186.4511,5100.0
2020-06-18 10:10:00,194.76,194.87,194.32,194.32,2700.0,186.4128,186.5181,185.9916,185.9916,2700.0
2020-06-18 10:15:00,194.19,194.4,194.19,194.4,3726.0,185.8672,186.0682,185.8672,186.0682,3726.0
2020-06-18 10:20:00,194.43,194.44,194.15,194.43,12099.0,186.0969,186.1065,185.8289,186.0969,12099.0
2020-06-18 10:25:00,194.32,194.32,194.25,194.26,1200.0,185.9916,185.9916,185.9246,185.9342,1200.0
2020-06-18 10:30:00,194.25,194.44,194.08,194.09,3300.0,185.9246,186.1065,185.7619,185.7715,3300.0
2020-06-18 10:35:00,194.55,194.55,194.4,194.4,1257.0,186.2118,186.2118,186.0682,186.0682,1257.0
2020-06-18 10:40:00,194.08,194.32,194.08,194.32,600.0,185.7619,185.9916,185.7619,185.9916,600.0
2020-06-18 10:45:00,194.4,194.4,194.4,194.4,300.0,186.0682,186.0682,186.0682,186.0682,300.0
2020-06-18 10:50:00,194.36,194.36,193.98,194.21,2382.0,186.0299,186.0299,185.6662,185.8863,2382.0
2020-06-18 10:55:00,194.24,194.81,194.24,194.81,2979.0,185.9151,186.4606,185.9151,186.4606,2979.0
2020-06-18 11:00:00,194.61,194.61,194.43,194.58,4848.0,186.2692,186.2692,186.0969,186.2405,4848.0
2020-06-18 11:05:00,194.45,194.53,194.33,194.53,6900.0,186.1161,186.1926,186.0012,186.1926,6900.0
2020-06-18 11:10:00,194.47,194.57,194.34,194.34,1251.0,186.1352,186.2309,186.0108,186.0108,1251.0
2020-06-18 11:15:00,194.57,194.62,194.44,194.45,3435.0,186.2309,186.2788,186.1065,186.1161,3435.0
2020-06-18 11:20:00,194.6,194.6,194.6,194.6,900.0,186.2596,186.2596,186.2596,186.2596,900.0
2020-06-18 11:25:00,194.51,194.56,194.5,194.56,1590.0,186.1735,186.2213,186.1639,186.2213,1590.0
2020-06-18 11:30:00,194.89,194.89,194.66,194.66,900.0,186.5372,186.5372,186.3171,186.3171,900.0
2020-06-18 11:35:00,194.57,194.57,194.39,194.45,1086.0,186.2309,186.2309,186.0586,186.1161,1086.0
2020-06-18 11:40:00,194.4,194.46,194.37,194.45,2421.0,186.0682,186.1256,186.0395,186.1161,2421.0
2020-06-18 11:45:00,194.36,194.36,194.35,194.35,600.0,186.0299,186.0299,186.0203,186.0203,600.0
2020-06-18 11:50:00,194.45,194.45,193.91,194.14,9699.0,186.1161,186.1161,185.5992,185.8193,9699.0
2020-06-18 11:55:00,194.19,194.29,194.11,194.21,1200.0,185.8672,185.9629,185.7906,185.8863,1200.0
2020-06-18 12:00:00,194.24,194.44,194.24,194.44,7320.0,185.9151,186.1065,185.9151,186.1065,7320.0
2020-06-18 12:05:00,194.41,194.41,194.29,194.31,2025.0,186.0778,186.0778,185.9629,185.9821,2025.0
2020-06-18 12:10:00,194.28,194.41,194.1,194.1,7170.0,185.9533,186.0778,185.7811,185.7811,7170.0
2020-06-18 12:15:00,194.09,194.09,193.83,193.97,3915.0,185.7715,185.7715,185.5226,185.6566,3915.0
2020-06-18 12:20:00,193.98,194.23,193.98,194.15,5727.0,185.6662,185.9055,185.6662,185.8289,5727.0
2020-06-18 12:25:00,194.14,194.56,194.14,194.48,4941.0,185.8193,186.2213,185.8193,186.1448,4941.0
2020-06-18 12:30:00,194.45,194.45,194.45,194.45,300.0,186.1161,186.1161,186.1161,186.1161,300.0
2020-06-18 12:35:00,194.21,194.48,194.21,194.41,1626.0,185.8863,186.1448,185.8863,186.0778,1626.0
2020-06-18 12:40:00,194.44,194.45,194.31,194.32,1803.0,186.1065,186.1161,185.9821,185.9916,1803.0
2020-06-18 12:45:00,194.34,194.44,194.33,194.44,900.0,186.0108,186.1065,186.0012,186.1065,900.0
2020-06-18 12:50:00,194.5,194.5,194.35,194.48,2922.0,186.1639,186.1639,186.0203,186.1448,2922.0
2020-06-18 12:55:00,194.49,194.53,194.49,194.52,1797.0,186.1543,186.1926,186.1543,186.1831,1797.0
2020-06-18 13:00:00,194.41,194.83,194.41,194.56,6672.0,186.0778,186.4798,186.0778,186.2213,6672.0
2020-06-18 13:05:00,194.53,194.75,194.52,194.52,3900.0,186.1926,186.4032,186.1831,186.1831,3900.0
2020-06-18 13:10:00,194.72,194.72,194.53,194.54,1608.0,186.3745,186.3745,186.1926,186.2022,1608.0
2020-06-18 13:15:00,194.67,194.69,194.48,194.48,1125.0,186.3266,186.3458,186.1448,186.1448,1125.0
2020-06-18 13:20:00,194.55,194.71,194.5,194.61,1797.0,186.2118,186.3649,186.1639,186.2692,1797.0
2020-06-18 13:25:00,194.65,194.65,194.46,194.61,3300.0,186.3075,186.3075,186.1256,186.2692,3300.0
2020-06-18 13:30:00,194.65,194.65,194.62,194.62,1200.0,186.3075,186.3075,186.2788,186.2788,1200.0
2020-06-18 13:35:00,194.62,194.62,194.62,194.62,0.0,186.2788,186.2788,186.2788,186.2788,0.0
2020-06-18 13:40:00,194.62,194.63,194.62,194.63,600.0,186.2788,186.2883,186.2788,186.2883,600.0
2020-06-18 13:45:00,194.69,194.74,194.67,194.67,3630.0,186.3458,186.3936,186.3266,186.3266,3630.0
2020-06-18 13:50:00,194.58,194.58,194.58,194.58,300.0,186.2405,186.2405,186.2405,186.2405,300.0
2020-06-18 13:55:00,194.72,194.72,194.15,194.25,3960.0,186.3745,186.3745,185.8289,185.9246,3960.0
2020-06-18 14:00:00,194.2,194.2,194.07,194.13,2217.0,185.8768,185.8768,185.7523,185.8098,2217.0
2020-06-18 14:05:00,193.71,193.71,193.71,193.71,300.0,185.4078,185.4078,185.4078,185.4078,300.0
2020-06-18 14:10:00,193.86,194.35,193.84,194.35,9759.0,185.5513,186.0203,185.5322,186.0203,9759.0
2020-06-18 14:15:00,194.46,194.46,194.13,194.28,6849.0,186.1256,186.1256,185.8098,185.9533,6849.0
2020-06-18 14:20:00,194.17,194.18,193.93,193.93,1500.0,185.8481,185.8576,185.6183,185.6183,1500.0
2020-06-18 14:25:00,193.84,193.84,193.78,193.78,600.0,185.5322,185.5322,185.4748,185.4748,600.0
2020-06-18 14:30:00,193.69,193.89,193.54,193.89,4491.0,185.3886,185.5801,185.2451,185.5801,4491.0
2020-06-18 14:35:00,193.97,193.97,193.74,193.92,2229.0,185.6566,185.6566,185.4365,185.6088,2229.0
2020-06-18 14:40:00,193.87,194.05,193.87,194.04,6567.0,185.5609,185.7332,185.5609,185.7236,6567.0
2020-06-18 14:45:00,194.09,194.09,193.93,193.93,2400.0,185.7715,185.7715,185.6183,185.6183,2400.0
2020-06-18 14:50:00,194.07,194.07,194.07,194.07,600.0,185.7523,185.7523,185.7523,185.7523,600.0
2020-06-18 14:55:00,193.96,194.06,193.88,193.88,4896.0,185.6471,185.7428,185.5705,185.5705,4896.0
2020-06-18 15:00:00,193.69,193.69,193.26,193.26,2724.0,185.3886,185.3886,184.9771,184.9771,2724.0
2020-06-18 15:05:00,193.34,193.49,193.31,193.4,7863.0,185.0536,185.1972,185.0249,185.1111,7863.0
2020-06-18 15:10:00,193.43,193.47,192.82,192.96,10434.0,185.1398,185.1781,184.5559,184.6899,10434.0
2020-06-18 15:15:00,192.92,193.33,192.91,193.29,5400.0,184.6516,185.0441,184.6421,185.0058,5400.0
2020-06-18 15:20:00,193.23,193.4,193.21,193.23,3324.0,184.9483,185.1111,184.9292,184.9483,3324.0
2020-06-18 15:25:00,193.19,193.19,193.19,193.19,300.0,184.9101,184.9101,184.9101,184.9101,300.0
2020-06-18 15:30:00,193.21,193.56,193.15,193.53,7500.0,184.9292,185.2642,184.8718,185.2355,7500.0
2020-06-18 15:35:00,193.55,193.84,193.53,193.75,4800.0,185.2546,185.5322,185.2355,185.4461,4800.0
2020-06-18 15:40:00,193.68,193.68,193.44,193.65,4200.0,185.3791,185.3791,185.1493,185.3503,4200.0
2020-06-18 15:45:00,193.51,193.74,193.44,193.72,10200.0,185.2163,185.4365,185.1493,185.4173,10200.0
2020-06-18 15:50:00,193.57,193.72,193.24,193.6,33366.0,185.2738,185.4173,184.9579,185.3025,33366.0
2020-06-18 15:55:00,193.64,194.15,193.57,193.77,39189.0,185.3408,185.8289,185.2738,185.4652,39189.0
2020-06-19 09:30:00,197.22,197.22,195.7,196.99,184758.0,188.7673,188.7673,187.3125,188.5472,184758.0
2020-06-19 09:35:00,197.21,197.26,196.64,196.64,2400.0,188.7578,188.8056,188.2122,188.2122,2400.0
2020-06-19 09:40:00,196.35,196.76,196.2,196.55,7500.0,187.9346,188.3271,187.7911,188.1261,7500.0
2020-06-19 09:45:00,196.32,196.61,196.24,196.5,10596.0,187.9059,188.1835,187.8293,188.0782,10596.0
2020-06-19 09:50:00,196.3,196.77,196.27,196.6,5196.0,187.8868,188.3366,187.8581,188.1739,5196.0
2020-06-19 09:55:00,196.57,196.57,196.36,196.36,900.0,188.1452,188.1452,187.9442,187.9442,900.0
2020-06-19 10:00:00,195.95,196.18,195.95,196.0,4374.0,187.5518,187.7719,187.5518,187.5996,4374.0
2020-06-19 10:05:00,195.92,195.97,195.73,195.97,5400.0,187.5231,187.5709,187.3412,187.5709,5400.0
2020-06-19 10:10:00,196.0,196.0,195.21,195.42,6300.0,187.5996,187.5996,186.8435,187.0445,6300.0
2020-06-19 10:15:00,195.6,195.76,195.6,195.69,1500.0,187.2168,187.3699,187.2168,187.3029,1500.0
2020-06-19 10:20:00,195.59,195.94,195.59,195.89,2400.0,187.2072,187.5422,187.2072,187.4943,2400.0
2020-06-19 10:25:00,196.05,196.08,195.84,196.01,2700.0,187.6475,187.6762,187.4465,187.6092,2700.0
2020-06-19 10:30:00,196.15,196.21,195.95,196.17,5700.0,187.7432,187.8006,187.5518,187.7623,5700.0
2020-06-19 10:35:00,196.23,196.4,196.15,196.27,3600.0,187.8198,187.9825,187.7432,187.8581,3600.0
2020-06-19 10:40:00,196.16,196.31,196.05,196.26,3750.0,187.7528,187.8963,187.6475,187.8485,3750.0
2020-06-19 10:45:00,196.35,196.36,196.18,196.35,6405.0,187.9346,187.9442,187.7719,187.9346,6405.0
2020-06-19 10:50:00,196.23,196.43,196.08,196.42,5490.0,187.8198,188.0112,187.6762,188.0016,5490.0
2020-06-19 10:55:00,196.3,196.3,196.04,196.26,3363.0,187.8868,187.8868,187.6379,187.8485,3363.0
2020-06-19 11:00:00,196.23,196.67,196.23,196.67,5757.0,187.8198,188.2409,187.8198,188.2409,5757.0
2020-06-19 11:05:00,196.66,196.79,196.63,196.67,9771.0,188.2313,188.3558,188.2026,188.2409,9771.0
2020-06-19 11:10:00,196.67,196.75,196.52,196.59,7146.0,188.2409,188.3175,188.0973,188.1643,7146.0
2020-06-19 11:15:00,196.5,196.58,196.33,196.33,5154.0,188.0782,188.1548,187.9155,187.9155,5154.0
2020-06-19 11:20:00,196.24,196.36,196.2,196.27,4800.0,187.8293,187.9442,187.7911,187.8581,4800.0
2020-06-19 11:25:00,196.32,196.43,196.19,196.3,6000.0,187.9059,188.0112,187.7815,187.8868,6000.0
2020-06-19 11:30:00,196.23,196.36,196.16,196.2,5064.0,187.8198,187.9442,187.7528,187.7911,5064.0
2020-06-19 11:35:00,196.13,196.24,196.12,196.14,2730.0,187.7241,187.8293,187.7145,187.7336,2730.0
2020-06-19 11:40:00,196.05,196.1,195.72,195.72,1800.0,187.6475,187.6953,187.3316,187.3316,1800.0
2020-06-19 11:45:00,195.69,195.69,195.58,195.58,2307.0,187.3029,187.3029,187.1976,187.1976,2307.0
2020-06-19 11:50:00,195.69,195.76,195.58,195.76,2100.0,187.3029,187.3699,187.1976,187.3699,2100.0
2020-06-19 11:55:00,195.75,195.75,195.38,195.38,1689.0,187.3603,187.3603,187.0062,187.0062,1689.0
2020-06-19 12:00:00,195.19,195.23,195.05,195.11,10794.0,186.8243,186.8626,186.6903,186.7478,10794.0
2020-06-19 12:05:00,195.22,195.22,195.0,195.11,2400.0,186.8531,186.8531,186.6425,186.7478,2400.0
2020-06-19 12:10:00,194.94,195.14,194.38,194.38,2790.0,186.5851,186.7765,186.0491,186.0491,2790.0
2020-06-19 12:15:00,194.16,194.16,193.27,193.55,4899.0,185.8385,185.8385,184.9866,185.2546,4899.0
2020-06-19 12:20:00,193.44,193.44,193.11,193.36,3363.0,185.1493,185.1493,184.8335,185.0728,3363.0
2020-06-19 12:25:00,193.16,193.24,192.94,193.15,3300.0,184.8813,184.9579,184.6708,184.8718,3300.0
2020-06-19 12:30:00,193.3,193.73,193.3,193.48,3555.0,185.0153,185.4269,185.0153,185.1876,3555.0
2020-06-19 12:35:00,193.41,193.5,193.41,193.5,1188.0,185.1206,185.2068,185.1206,185.2068,1188.0
2020-06-19 12:40:00,193.42,193.75,193.42,193.75,3306.0,185.1302,185.4461,185.1302,185.4461,3306.0
2020-06-19 12:45:00,193.46,193.86,193.37,193.86,2400.0,185.1685,185.5513,185.0823,185.5513,2400.0
2020-06-19 12:50:00,193.89,194.1,193.89,194.1,717.0,185.5801,185.7811,185.5801,185.7811,717.0
2020-06-19 12:55:00,194.1,194.44,194.04,194.44,2400.0,185.7811,186.1065,185.7236,186.1065,2400.0
2020-06-19 13:00:00,194.38,194.38,194.21,194.21,3360.0,186.0491,186.0491,185.8863,185.8863,3360.0
2020-06-19 13:05:00,194.13,194.2,194.08,194.2,1560.0,185.8098,185.8768,185.7619,185.8768,1560.0
2020-06-19 13:10:00,194.22,194.29,194.22,194.29,1200.0,185.8959,185.9629,185.8959,185.9629,1200.0
2020-06-19 13:15:00,194.12,194.12,193.83,193.83,1881.0,185.8002,185.8002,185.5226,185.5226,1881.0
2020-06-19 13:20:00,193.93,193.96,193.82,193.96,6573.0,185.6183,185.6471,185.5131,185.6471,6573.0
2020-06-19 13:25:00,193.96,194.16,193.87,193.99,3855.0,185.6471,185.8385,185.5609,185.6758,3855.0
2020-06-19 13:30:00,193.87,193.87,193.64,193.73,5940.0,185.5609,185.5609,185.3408,185.4269,5940.0
2020-06-19 13:35:00,193.64,194.23,193.64,194.15,15705.0,185.3408,185.9055,185.3408,185.8289,15705.0
2020-06-19 13:40:00,194.09,194.31,194.09,194.23,4350.0,185.7715,185.9821,185.7715,185.9055,4350.0
2020-06-19 13:45:00,194.19,194.34,193.87,194.02,9456.0,185.8672,186.0108,185.5609,185.7045,9456.0
2020-06-19 13:50:00,194.09,194.09,193.97,193.97,2700.0,185.7715,185.7715,185.6566,185.6566,2700.0
2020-06-19 13:55:00,194.09,194.1,193.74,193.74,1500.0,185.7715,185.7811,185.4365,185.4365,1500.0
2020-06-19 14:00:00,193.74,194.08,193.69,193.94,5988.0,185.4365,185.7619,185.3886,185.6279,5988.0
2020-06-19 14:05:00,193.91,193.97,193.8,193.96,2841.0,185.5992,185.6566,185.4939,185.6471,2841.0
2020-06-19 14:10:00,193.75,194.0,193.66,193.85,5787.0,185.4461,185.6853,185.3599,185.5418,5787.0
2020-06-19 14:15:00,194.3,194.3,193.81,193.87,3801.0,185.9725,185.9725,185.5035,185.5609,3801.0
2020-06-19 14:20:00,193.83,194.13,193.83,194.05,4950.0,185.5226,185.8098,185.5226,185.7332,4950.0
2020-06-19 14:25:00,194.16,194.24,193.9,193.9,3576.0,185.8385,185.9151,185.5896,185.5896,3576.0
2020-06-19 14:30:00,193.8,194.33,193.8,194.18,2700.0,185.4939,186.0012,185.4939,185.8576,2700.0
2020-06-19 14:35:00,194.18,194.41,194.15,194.36,3477.0,185.8576,186.0778,185.8289,186.0299,3477.0
2020-06-19 14:40:00,194.35,194.48,194.01,194.06,14103.0,186.0203,186.1448,185.6949,185.7428,14103.0
2020-06-19 14:45:00,194.21,194.3,194.2,194.2,1800.0,185.8863,185.9725,185.8768,185.8768,1800.0
2020-06-19 14:50:00,194.15,194.18,193.78,194.17,7971.0,185.8289,185.8576,185.4748,185.8481,7971.0
2020-06-19 14:55:00,194.13,194.17,193.95,194.06,3186.0,185.8098,185.8481,185.6375,185.7428,3186.0
2020-06-19 15:00:00,193.93,194.03,193.9,194.03,3918.0,185.6183,185.7141,185.5896,185.7141,3918.0
2020-06-19 15:05:00,193.96,194.11,193.94,194.04,6792.0,185.6471,185.7906,185.6279,185.7236,6792.0
2020-06-19 15:10:00,194.02,194.16,193.48,193.94,9900.0,185.7045,185.8385,185.1876,185.6279,9900.0
2020-06-19 15:15:00,194.27,194.6,194.27,194.6,1500.0,185.9438,186.2596,185.9438,186.2596,1500.0
2020-06-19 15:20:00,194.56,194.68,194.44,194.68,8601.0,186.2213,186.3362,186.1065,186.3362,8601.0
2020-06-19 15:25:00,194.67,195.23,194.57,194.61,22086.0,186.3266,186.8626,186.2309,186.2692,22086.0
2020-06-19 15:30:00,194.75,195.01,194.72,195.01,7656.0,186.4032,186.6521,186.3745,186.6521,7656.0
2020-06-19 15:35:00,195.06,195.06,194.64,194.75,16806.0,186.6999,186.6999,186.2979,186.4032,16806.0
2020-06-19 15:40:00,194.64,195.39,194.57,195.24,24462.0,186.2979,187.0158,186.2309,186.8722,24462.0
2020-06-19 15:45:00,195.1,195.34,194.62,194.99,27189.0,186.7382,186.9679,186.2788,186.6329,27189.0
2020-06-19 15:50:00,194.96,195.5,194.85,195.15,37221.0,186.6042,187.1211,186.4989,186.7861,37221.0
2020-06-19 15:55:00,195.22,195.26,194.69,194.89,106842.0,186.8531,186.8913,186.3458,186.5372,106842.0
2020-06-22 09:30:00,198.15,198.15,196.33,196.33,41913.0,189.6575,189.6575,187.9155,187.9155,41913.0
2020-06-22 09:35:00,196.94,197.06,194.85,194.85,14457.0,188.4993,188.6142,186.4989,186.4989,14457.0
2020-06-22 09:40:00,194.78,194.79,193.4,193.4,24429.0,186.4319,186.4415,185.1111,185.1111,24429.0
2020-06-22 09:45:00,193.27,193.27,191.37,192.11,16023.0,184.9866,184.9866,183.1681,183.8763,16023.0
2020-06-22 09:50:00,192.11,193.5,192.11,193.03,7050.0,183.8763,185.2068,183.8763,184.7569,7050.0
2020-06-22 09:55:00,193.12,193.42,192.94,193.11,4800.0,184.8431,185.1302,184.6708,184.8335,4800.0
2020-06-22 10:00:00,192.17,192.83,192.05,192.61,6492.0,183.9338,184.5655,183.8189,184.3549,6492.0
2020-06-22 10:05:00,192.92,192.92,192.35,192.65,8025.0,184.6516,184.6516,184.1061,184.3932,8025.0
2020-06-22 10:10:00,192.38,193.27,192.38,193.0,4215.0,184.1348,184.9866,184.1348,184.7282,4215.0
2020-06-22 10:15:00,192.75,193.33,192.75,193.11,8469.0,184.4889,185.0441,184.4889,184.8335,8469.0
2020-06-22 10:20:00,193.0,193.0,192.6,192.79,5346.0,184.7282,184.7282,184.3453,184.5272,5346.0
2020-06-22 10:25:00,193.15,193.34,192.64,193.07,40587.0,184.8718,185.0536,184.3836,184.7952,40587.0
2020-06-22 10:30:00,192.98,192.98,192.68,192.7,3945.0,184.7091,184.7091,184.4219,184.4411,3945.0
2020-06-22 10:35:00,192.77,192.91,192.64,192.84,11385.0,184.5081,184.6421,184.3836,184.5751,11385.0
2020-06-22 10:40:00,192.86,192.96,192.61,192.71,3732.0,184.5942,184.6899,184.3549,184.4506,3732.0
2020-06-22 10:45:00,192.84,193.3,192.84,193.24,3006.0,184.5751,185.0153,184.5751,184.9579,3006.0
2020-06-22 10:50:00,193.3,193.73,193.3,193.73,5100.0,185.0153,185.4269,185.0153,185.4269,5100.0
2020-06-22 10:55:00,193.93,193.96,193.34,193.39,4368.0,185.6183,185.6471,185.0536,185.1015,4368.0
2020-06-22 11:00:00,193.55,194.13,193.53,193.98,4800.0,185.2546,185.8098,185.2355,185.6662,4800.0
2020-06-22 11:05:00,194.17,194.17,193.63,193.63,5400.0,185.8481,185.8481,185.3312,185.3312,5400.0
2020-06-22 11:10:00,193.71,193.73,193.52,193.72,8157.0,185.4078,185.4269,185.2259,185.4173,8157.0
2020-06-22 11:15:00,193.89,194.42,193.89,194.42,9135.0,185.5801,186.0873,185.5801,186.0873,9135.0
2020-06-22 11:20:00,194.5,194.53,194.32,194.32,4638.0,186.1639,186.1926,185.9916,185.9916,4638.0
2020-06-22 11:25:00,194.38,194.59,194.35,194.5,6825.0,186.0491,186.2501,186.0203,186.1639,6825.0
2020-06-22 11:30:00,194.57,194.64,194.02,194.09,4800.0,186.2309,186.2979,185.7045,185.7715,4800.0
2020-06-22 11:35:00,194.19,194.21,193.93,194.04,5100.0,185.8672,185.8863,185.6183,185.7236,5100.0
2020-06-22 11:40:00,193.98,194.04,193.8,194.04,2160.0,185.6662,185.7236,185.4939,185.7236,2160.0
2020-06-22 11:45:00,194.11,194.11,193.68,193.91,24915.0,185.7906,185.7906,185.3791,185.5992,24915.0
2020-06-22 11:50:00,194.04,194.22,193.93,193.97,18000.0,185.7236,185.8959,185.6183,185.6566,18000.0
2020-06-22 11:55:00,194.01,194.16,194.01,194.13,1200.0,185.6949,185.8385,185.6949,185.8098,1200.0
2020-06-22 12:00:00,194.19,194.23,193.99,194.09,5169.0,185.8672,185.9055,185.6758,185.7715,5169.0
2020-06-22 12:05:00,194.07,194.48,194.07,194.21,14658.0,185.7523,186.1448,185.7523,185.8863,14658.0
2020-06-22 12:10:00,194.24,194.8,194.01,194.8,9600.0,185.9151,186.4511,185.6949,186.4511,9600.0
2020-06-22 12:15:00,194.85,194.96,194.84,194.96,2400.0,186.4989,186.6042,186.4893,186.6042,2400.0
2020-06-22 12:20:00,194.68,194.68,194.39,194.63,3000.0,186.3362,186.3362,186.0586,186.2883,3000.0
2020-06-22 12:25:00,194.71,194.78,194.62,194.67,2799.0,186.3649,186.4319,186.2788,186.3266,2799.0
2020-06-22 12:30:00,194.62,194.63,194.3,194.39,4530.0,186.2788,186.2883,185.9725,186.0586,4530.0
2020-06-22 12:35:00,194.3,194.48,194.26,194.26,6486.0,185.9725,186.1448,185.9342,185.9342,6486.0
2020-06-22 12:40:00,194.25,194.33,194.24,194.31,2796.0,185.9246,186.0012,185.9151,185.9821,2796.0
2020-06-22 12:45:00,194.27,194.62,194.27,194.62,2922.0,185.9438,186.2788,185.9438,186.2788,2922.0
2020-06-22 12:50:00,194.72,194.72,194.45,194.45,3885.0,186.3745,186.3745,186.1161,186.1161,3885.0
2020-06-22 12:55:00,194.63,194.72,194.52,194.53,3381.0,186.2883,186.3745,186.1831,186.1926,3381.0
2020-06-22 13:00:00,194.45,194.56,194.43,194.5,31557.0,186.1161,186.2213,186.0969,186.1639,31557.0
2020-06-22 13:05:00,194.55,195.18,194.42,195.18,32037.0,186.2118,186.8148,186.0873,186.8148,32037.0
2020-06-22 13:10:00,194.95,194.95,194.81,194.81,1710.0,186.5946,186.5946,186.4606,186.4606,1710.0
2020-06-22 13:15:00,194.61,194.61,194.35,194.48,2931.0,186.2692,186.2692,186.0203,186.1448,2931.0
2020-06-22 13:20:00,194.49,194.58,194.34,194.41,2250.0,186.1543,186.2405,186.0108,186.0778,2250.0
2020-06-22 13:25:00,194.42,194.51,194.42,194.51,1350.0,186.0873,186.1735,186.0873,186.1735,1350.0
2020-06-22 13:30:00,194.58,194.61,194.58,194.61,612.0,186.2405,186.2692,186.2405,186.2692,612.0
2020-06-22 13:35:00,194.78,194.78,194.53,194.53,3000.0,186.4319,186.4319,186.1926,186.1926,3000.0
2020-06-22 13:40:00,194.49,194.51,194.41,194.45,3600.0,186.1543,186.1735,186.0778,186.1161,3600.0
2020-06-22 13:45:00,194.58,194.66,194.51,194.61,3000.0,186.2405,186.3171,186.1735,186.2692,3000.0
2020-06-22 13:50:00,194.64,194.67,194.64,194.67,747.0,186.2979,186.3266,186.2979,186.3266,747.0
2020-06-22 13:55:00,194.52,194.52,194.02,194.02,3000.0,186.1831,186.1831,185.7045,185.7045,3000.0
2020-06-22 14:00:00,194.08,194.15,193.87,193.97,4500.0,185.7619,185.8289,185.5609,185.6566,4500.0
2020-06-22 14:05:00,194.14,194.23,194.13,194.15,2955.0,185.8193,185.9055,185.8098,185.8289,2955.0
2020-06-22 14:10:00,194.12,194.12,193.86,193.86,1539.0,185.8002,185.8002,185.5513,185.5513,1539.0
2020-06-22 14:15:00,193.86,194.03,193.86,193.9,3000.0,185.5513,185.7141,185.5513,185.5896,3000.0
2020-06-22 14:20:00,193.81,194.0,193.67,194.0,11160.0,185.5035,185.6853,185.3695,185.6853,11160.0
2020-06-22 14:25:00,194.13,194.27,193.98,193.99,1200.0,185.8098,185.9438,185.6662,185.6758,1200.0
2020-06-22 14:30:00,193.92,193.92,193.82,193.9,6321.0,185.6088,185.6088,185.5131,185.5896,6321.0
2020-06-22 14:35:00,193.89,193.95,193.7,193.76,12387.0,185.5801,185.6375,185.3982,185.4556,12387.0
2020-06-22 14:40:00,193.78,193.85,193.59,193.59,5637.0,185.4748,185.5418,185.2929,185.2929,5637.0
2020-06-22 14:45:00,193.61,193.87,193.54,193.81,8082.0,185.3121,185.5609,185.2451,185.5035,8082.0
2020-06-22 14:50:00,193.81,193.93,193.78,193.78,2853.0,185.5035,185.6183,185.4748,185.4748,2853.0
2020-06-22 14:55:00,193.78,194.22,193.7,194.14,9009.0,185.4748,185.8959,185.3982,185.8193,9009.0
2020-06-22 15:00:00,194.1,194.14,194.08,194.11,5358.0,185.7811,185.8193,185.7619,185.7906,5358.0
2020-06-22 15:05:00,194.11,194.16,194.09,194.09,4275.0,185.7906,185.8385,185.7715,185.7715,4275.0
2020-06-22 15:10:00,194.09,194.11,193.75,193.75,8793.0,185.7715,185.7906,185.4461,185.4461,8793.0
2020-06-22 15:15:00,193.71,193.87,193.52,193.52,5781.0,185.4078,185.5609,185.2259,185.2259,5781.0
2020-06-22 15:20:00,193.49,193.61,193.21,193.26,4920.0,185.1972,185.3121,184.9292,184.9771,4920.0
2020-06-22 15:25:00,193.39,193.43,193.27,193.35,4608.0,185.1015,185.1398,184.9866,185.0632,4608.0
2020-06-22 15:30:00,193.44,193.65,193.44,193.63,7194.0,185.1493,185.3503,185.1493,185.3312,7194.0
2020-06-22 15:35:00,193.62,193.75,193.32,193.69,11352.0,185.3216,185.4461,185.0345,185.3886,11352.0
2020-06-22 15:40:00,193.69,193.75,193.56,193.67,18162.0,185.3886,185.4461,185.2642,185.3695,18162.0
2020-06-22 15:45:00,193.6,193.75,193.59,193.7,25194.0,185.3025,185.4461,185.2929,185.3982,25194.0
2020-06-22 15:50:00,193.7,193.87,193.55,193.87,30585.0,185.3982,185.5609,185.2546,185.5609,30585.0
2020-06-22 15:55:00,193.87,194.28,193.86,194.27,61758.0,185.5609,185.9533,185.5513,185.9438,61758.0
2020-06-23 09:30:00,196.56,196.56,194.5,195.61,16614.0,188.1356,188.1356,186.1639,187.2263,16614.0
2020-06-23 09:35:00,196.21,196.21,195.0,195.52,6393.0,187.8006,187.8006,186.6425,187.1402,6393.0
2020-06-23 09:40:00,196.3,196.3,195.65,196.14,4668.0,187.8868,187.8868,187.2646,187.7336,4668.0
2020-06-23 09:45:00,196.11,196.11,195.67,196.1,2850.0,187.7049,187.7049,187.2838,187.6953,2850.0
2020-06-23 09:50:00,196.03,196.03,195.16,195.17,6978.0,187.6283,187.6283,186.7956,186.8052,6978.0
2020-06-23 09:55:00,195.52,195.76,195.32,195.76,3000.0,187.1402,187.3699,186.9488,187.3699,3000.0
2020-06-23 10:00:00,195.74,196.47,195.11,195.11,14700.0,187.3508,188.0495,186.7478,186.7478,14700.0
2020-06-23 10:05:00,195.11,195.29,194.87,195.24,4491.0,186.7478,186.9201,186.5181,186.8722,4491.0
2020-06-23 10:10:00,195.07,195.24,194.9,195.02,3006.0,186.7095,186.8722,186.5468,186.6616,3006.0
2020-06-23 10:15:00,195.06,195.46,195.01,195.07,10686.0,186.6999,187.0828,186.6521,186.7095,10686.0
2020-06-23 10:20:00,195.18,195.18,194.79,194.92,8802.0,186.8148,186.8148,186.4415,186.5659,8802.0
2020-06-23 10:25:00,194.93,194.94,194.02,194.19,18084.0,186.5755,186.5851,185.7045,185.8672,18084.0
2020-06-23 10:30:00,194.38,194.89,194.04,194.15,13239.0,186.0491,186.5372,185.7236,185.8289,13239.0
2020-06-23 10:35:00,194.37,194.64,194.19,194.53,5595.0,186.0395,186.2979,185.8672,186.1926,5595.0
2020-06-23 10:40:00,194.58,195.09,194.5,194.52,8055.0,186.2405,186.7286,186.1639,186.1831,8055.0
2020-06-23 10:45:00,194.33,194.33,193.6,193.61,6048.0,186.0012,186.0012,185.3025,185.3121,6048.0
2020-06-23 10:50:00,193.6,194.03,193.59,193.99,6600.0,185.3025,185.7141,185.2929,185.6758,6600.0
2020-06-23 10:55:00,193.9,194.0,193.61,193.69,5652.0,185.5896,185.6853,185.3121,185.3886,5652.0
2020-06-23 11:00:00,193.53,194.14,193.53,194.14,4617.0,185.2355,185.8193,185.2355,185.8193,4617.0
2020-06-23 11:05:00,194.22,194.73,194.22,194.63,3306.0,185.8959,186.3841,185.8959,186.2883,3306.0
2020-06-23 11:10:00,194.75,194.89,194.36,194.67,12759.0,186.4032,186.5372,186.0299,186.3266,12759.0
2020-06-23 11:15:00,194.53,194.67,194.19,194.19,4542.0,186.1926,186.3266,185.8672,185.8672,4542.0
2020-06-23 11:20:00,194.15,194.49,194.15,194.49,3300.0,185.8289,186.1543,185.8289,186.1543,3300.0
2020-06-23 11:25:00,194.38,194.45,194.15,194.27,6765.0,186.0491,186.1161,185.8289,185.9438,6765.0
2020-06-23 11:30:00,194.39,194.39,193.88,193.99,6384.0,186.0586,186.0586,185.5705,185.6758,6384.0
2020-06-23 11:35:00,193.69,194.02,193.69,194.0,1500.0,185.3886,185.7045,185.3886,185.6853,1500.0
2020-06-23 11:40:00,193.87,194.01,193.78,193.91,8238.0,185.5609,185.6949,185.4748,185.5992,8238.0
2020-06-23 11:45:00,193.81,194.0,193.66,193.84,4800.0,185.5035,185.6853,185.3599,185.5322,4800.0
2020-06-23 11:50:00,193.98,194.0,193.56,193.73,8730.0,185.6662,185.6853,185.2642,185.4269,8730.0
2020-06-23 11:55:00,193.65,193.82,193.52,193.82,5400.0,185.3503,185.5131,185.2259,185.5131,5400.0
2020-06-23 12:00:00,193.85,194.0,193.83,193.94,8400.0,185.5418,185.6853,185.5226,185.6279,8400.0
2020-06-23 12:05:00,193.94,194.0,193.74,193.82,17205.0,185.6279,185.6853,185.4365,185.5131,17205.0
2020-06-23 12:10:00,193.97,194.06,193.77,193.77,7200.0,185.6566,185.7428,185.4652,185.4652,7200.0
2020-06-23 12:15:00,193.65,193.79,193.59,193.69,6300.0,185.3503,185.4843,185.2929,185.3886,6300.0
2020-06-23 12:20:00,193.72,193.86,193.37,193.77,19431.0,185.4173,185.5513,185.0823,185.4652,19431.0
2020-06-23 12:25:00,193.91,193.95,193.74,193.79,4155.0,185.5992,185.6375,185.4365,185.4843,4155.0
2020-06-23 12:30:00,193.85,194.19,193.76,194.12,2700.0,185.5418,185.8672,185.4556,185.8002,2700.0
2020-06-23 12:35:00,194.18,194.33,194.02,194.1,3000.0,185.8576,186.0012,185.7045,185.7811,3000.0
2020-06-23 12:40:00,194.02,194.06,193.94,193.97,3603.0,185.7045,185.7428,185.6279,185.6566,3603.0
2020-06-23 12:45:00,194.1,194.12,194.04,194.04,1800.0,185.7811,185.8002,185.7236,185.7236,1800.0
2020-06-23 12:50:00,193.92,194.13,193.92,193.98,2700.0,185.6088,185.8098,185.6088,185.6662,2700.0
2020-06-23 12:55:00,193.99,194.12,193.74,193.74,4083.0,185.6758,185.8002,185.4365,185.4365,4083.0
2020-06-23 13:00:00,193.72,194.07,193.72,194.07,5424.0,185.4173,185.7523,185.4173,185.7523,5424.0
2020-06-23 13:05:00,194.04,194.2,193.88,193.88,1950.0,185.7236,185.8768,185.5705,185.5705,1950.0
2020-06-23 13:10:00,194.16,194.19,194.16,194.19,600.0,185.8385,185.8672,185.8385,185.8672,600.0
2020-06-23 13:15:00,194.06,194.51,194.06,194.5,10800.0,185.7428,186.1735,185.7428,186.1639,10800.0
2020-06-23 13:20:00,194.57,194.61,194.4,194.5,7710.0,186.2309,186.2692,186.0682,186.1639,7710.0
2020-06-23 13:25:00,194.51,194.61,194.38,194.61,4500.0,186.1735,186.2692,186.0491,186.2692,4500.0
2020-06-23 13:30:00,194.48,194.73,194.48,194.5,5100.0,186.1448,186.3841,186.1448,186.1639,5100.0
2020-06-23 13:35:00,194.39,194.54,194.39,194.43,4479.0,186.0586,186.2022,186.0586,186.0969,4479.0
2020-06-23 13:40:00,194.38,194.38,194.08,194.23,7875.0,186.0491,186.0491,185.7619,185.9055,7875.0
2020-06-23 13:45:00,194.22,194.52,194.22,194.38,6000.0,185.8959,186.1831,185.8959,186.0491,6000.0
2020-06-23 13:50:00,194.51,194.51,194.04,194.04,9903.0,186.1735,186.1735,185.7236,185.7236,9903.0
2020-06-23 13:55:00,194.2,194.26,193.98,194.12,5100.0,185.8768,185.9342,185.6662,185.8002,5100.0
2020-06-23 14:00:00,194.0,194.11,193.51,193.51,11859.0,185.6853,185.7906,185.2163,185.2163,11859.0
2020-06-23 14:05:00,193.33,193.76,193.33,193.56,7767.0,185.0441,185.4556,185.0441,185.2642,7767.0
2020-06-23 14:10:00,193.76,193.76,193.54,193.54,7563.0,185.4556,185.4556,185.2451,185.2451,7563.0
2020-06-23 14:15:00,193.58,193.58,193.0,193.0,8562.0,185.2833,185.2833,184.7282,184.7282,8562.0
2020-06-23 14:20:00,193.11,193.3,193.01,193.28,8907.0,184.8335,185.0153,184.7378,184.9962,8907.0
2020-06-23 14:25:00,193.28,193.34,192.9,192.9,8769.0,184.9962,185.0536,184.6325,184.6325,8769.0
2020-06-23 14:30:00,192.91,193.33,192.91,193.24,7809.0,184.6421,185.0441,184.6421,184.9579,7809.0
2020-06-23 14:35:00,193.13,193.13,192.74,192.74,7803.0,184.8526,184.8526,184.4793,184.4793,7803.0
2020-06-23 14:40:00,192.72,192.75,192.28,192.36,19353.0,184.4602,184.4889,184.0391,184.1156,19353.0
2020-06-23 14:45:00,192.48,192.48,191.97,192.08,18057.0,184.2305,184.2305,183.7423,183.8476,18057.0
2020-06-23 14:50:00,191.98,191.98,191.77,191.77,8604.0,183.7519,183.7519,183.5509,183.5509,8604.0
2020-06-23 14:55:00,191.94,192.39,191.75,192.26,15906.0,183.7136,184.1443,183.5318,184.0199,15906.0
2020-06-23 15:00:00,192.43,192.51,191.98,191.98,9726.0,184.1826,184.2592,183.7519,183.7519,9726.0
2020-06-23 15:05:00,191.98,192.0,191.57,191.83,13218.0,183.7519,183.7711,183.3595,183.6083,13218.0
2020-06-23 15:10:00,191.96,192.14,191.84,192.03,11700.0,183.7328,183.9051,183.6179,183.7998,11700.0
2020-06-23 15:15:00,192.12,192.35,191.98,191.98,9555.0,183.8859,184.1061,183.7519,183.7519,9555.0
2020-06-23 15:20:00,192.02,192.09,191.86,191.96,13395.0,183.7902,183.8572,183.6371,183.7328,13395.0
2020-06-23 15:25:00,191.98,192.1,191.83,191.88,10863.0,183.7519,183.8668,183.6083,183.6562,10863.0
2020-06-23 15:30:00,191.92,192.05,191.78,192.04,37611.0,183.6945,183.8189,183.5605,183.8093,37611.0
2020-06-23 15:35:00,192.05,192.33,192.05,192.13,12777.0,183.8189,184.0869,183.8189,183.8955,12777.0
2020-06-23 15:40:00,192.08,192.24,191.84,192.24,13137.0,183.8476,184.0008,183.6179,184.0008,13137.0
2020-06-23 15:45:00,192.15,192.3,191.7,191.85,17592.0,183.9146,184.0582,183.4839,183.6275,17592.0
2020-06-23 15:50:00,191.87,191.87,191.38,191.58,34257.0,183.6466,183.6466,183.1776,183.3691,34257.0
2020-06-23 15:55:00,191.71,192.13,191.59,192.13,79506.0,183.4935,183.8955,183.3786,183.8955,79506.0
2020-06-24 09:30:00,191.66,191.66,190.83,191.05,15207.0,183.4456,183.4456,182.6512,182.8618,15207.0
2020-06-24 09:35:00,191.06,191.73,191.06,191.73,1500.0,182.8714,183.5126,182.8714,183.5126,1500.0
2020-06-24 09:40:00,191.69,191.69,191.69,191.69,300.0,183.4743,183.4743,183.4743,183.4743,300.0
2020-06-24 09:45:00,191.7,191.7,191.61,191.61,681.0,183.4839,183.4839,183.3978,183.3978,681.0
2020-06-24 09:50:00,191.49,191.49,190.81,190.85,3654.0,183.2829,183.2829,182.6321,182.6704,3654.0
2020-06-24 09:55:00,191.11,191.16,190.86,190.88,2556.0,182.9192,182.9671,182.6799,182.6991,2556.0
2020-06-24 10:00:00,190.89,190.89,190.54,190.61,4347.0,182.7086,182.7086,182.3736,182.4406,4347.0
2020-06-24 10:05:00,190.67,190.68,190.54,190.55,2709.0,182.4981,182.5076,182.3736,182.3832,2709.0
2020-06-24 10:10:00,190.39,190.94,190.39,190.81,4800.0,182.2301,182.7565,182.2301,182.6321,4800.0
2020-06-24 10:15:00,190.81,190.81,190.12,190.31,51963.0,182.6321,182.6321,181.9716,182.1535,51963.0
2020-06-24 10:20:00,190.33,190.54,190.33,190.53,31800.0,182.1726,182.3736,182.1726,182.3641,31800.0
2020-06-24 10:25:00,190.53,191.03,190.42,190.84,7500.0,182.3641,182.8426,182.2588,182.6608,7500.0
2020-06-24 10:30:00,190.98,191.19,190.74,190.84,3345.0,182.7948,182.9958,182.5651,182.6608,3345.0
2020-06-24 10:35:00,191.03,191.04,190.4,190.7,6387.0,182.8426,182.8522,182.2396,182.5268,6387.0
2020-06-24 10:40:00,190.64,191.07,190.57,190.91,10755.0,182.4694,182.8809,182.4024,182.7278,10755.0
2020-06-24 10:45:00,190.91,191.15,190.76,191.15,6000.0,182.7278,182.9575,182.5842,182.9575,6000.0
2020-06-24 10:50:00,191.24,191.24,190.98,190.98,3000.0,183.0436,183.0436,182.7948,182.7948,3000.0
2020-06-24 10:55:00,191.1,191.33,191.01,191.05,2901.0,182.9096,183.1298,182.8235,182.8618,2901.0
2020-06-24 11:00:00,191.04,191.61,191.04,191.37,9348.0,182.8522,183.3978,182.8522,183.1681,9348.0
2020-06-24 11:05:00,191.41,191.56,190.62,190.63,4272.0,183.2063,183.3499,182.4502,182.4598,4272.0
2020-06-24 11:10:00,190.28,190.28,189.88,190.02,3090.0,182.1248,182.1248,181.7419,181.8759,3090.0
2020-06-24 11:15:00,189.99,190.01,189.25,189.42,11406.0,181.8472,181.8664,181.1389,181.3016,11406.0
2020-06-24 11:20:00,189.45,189.59,189.45,189.51,1800.0,181.3304,181.4644,181.3304,181.3878,1800.0
2020-06-24 11:25:00,189.35,189.92,189.35,189.92,3639.0,181.2346,181.7802,181.2346,181.7802,3639.0
2020-06-24 11:30:00,189.68,189.87,189.68,189.74,1461.0,181.5505,181.7324,181.5505,181.6079,1461.0
2020-06-24 11:35:00,189.46,189.53,189.38,189.53,1692.0,181.3399,181.4069,181.2634,181.4069,1692.0
2020-06-24 11:40:00,189.37,189.53,189.0,189.0,5781.0,181.2538,181.4069,180.8996,180.8996,5781.0
2020-06-24 11:45:00,189.09,189.24,188.83,188.83,5523.0,180.9858,181.1294,180.7369,180.7369,5523.0
2020-06-24 11:50:00,188.76,189.03,188.76,188.79,8112.0,180.6699,180.9284,180.6699,180.6986,8112.0
2020-06-24 11:55:00,189.08,189.15,189.06,189.15,1200.0,180.9762,181.0432,180.9571,181.0432,1200.0
2020-06-24 12:00:00,189.18,189.92,189.14,189.76,2400.0,181.0719,181.7802,181.0336,181.6271,2400.0
2020-06-24 12:05:00,189.48,189.48,189.04,189.04,5400.0,181.3591,181.3591,180.9379,180.9379,5400.0
2020-06-24 12:10:00,188.93,189.06,188.93,189.0,1800.0,180.8326,180.9571,180.8326,180.8996,1800.0
2020-06-24 12:15:00,189.11,189.84,189.11,189.83,3900.0,181.0049,181.7036,181.0049,181.6941,3900.0
2020-06-24 12:20:00,189.72,190.07,189.62,190.0,7149.0,181.5888,181.9238,181.4931,181.8568,7149.0
2020-06-24 12:25:00,189.79,189.79,189.44,189.49,3600.0,181.6558,181.6558,181.3208,181.3686,3600.0
2020-06-24 12:30:00,189.46,189.47,189.38,189.47,1800.0,181.3399,181.3495,181.2634,181.3495,1800.0
2020-06-24 12:35:00,189.53,189.53,189.22,189.22,1884.0,181.4069,181.4069,181.1102,181.1102,1884.0
2020-06-24 12:40:00,189.46,190.17,189.46,190.0,2118.0,181.3399,182.0195,181.3399,181.8568,2118.0
2020-06-24 12:45:00,189.99,189.99,189.85,189.85,900.0,181.8472,181.8472,181.7132,181.7132,900.0
2020-06-24 12:50:00,190.01,190.04,189.77,190.01,2541.0,181.8664,181.8951,181.6366,181.8664,2541.0
2020-06-24 12:55:00,190.05,190.45,190.05,190.39,6915.0,181.9046,182.2875,181.9046,182.2301,6915.0
2020-06-24 13:00:00,190.38,190.5,190.32,190.5,4629.0,182.2205,182.3354,182.1631,182.3354,4629.0
2020-06-24 13:05:00,190.47,190.48,190.32,190.37,3900.0,182.3066,182.3162,182.1631,182.2109,3900.0
2020-06-24 13:10:00,190.31,190.35,190.06,190.16,7695.0,182.1535,182.1918,181.9142,182.0099,7695.0
2020-06-24 13:15:00,190.06,190.48,190.06,190.48,1584.0,181.9142,182.3162,181.9142,182.3162,1584.0
2020-06-24 13:20:00,190.29,190.29,189.87,189.87,1443.0,182.1344,182.1344,181.7324,181.7324,1443.0
2020-06-24 13:25:00,189.83,189.84,189.39,189.39,5100.0,181.6941,181.7036,181.2729,181.2729,5100.0
2020-06-24 13:30:00,189.45,189.49,189.3,189.3,5736.0,181.3304,181.3686,181.1868,181.1868,5736.0
2020-06-24 13:35:00,189.28,189.4,189.25,189.27,3000.0,181.1676,181.2825,181.1389,181.1581,3000.0
2020-06-24 13:40:00,189.39,189.42,189.28,189.28,3300.0,181.2729,181.3016,181.1676,181.1676,3300.0
2020-06-24 13:45:00,189.34,189.87,189.19,189.87,8895.0,181.2251,181.7324,181.0815,181.7324,8895.0
2020-06-24 13:50:00,189.86,190.18,189.86,190.08,10554.0,181.7228,182.0291,181.7228,181.9334,10554.0
2020-06-24 13:55:00,190.05,190.15,189.81,189.81,2700.0,181.9046,182.0004,181.6749,181.6749,2700.0
2020-06-24 14:00:00,190.01,190.01,189.34,189.34,3360.0,181.8664,181.8664,181.2251,181.2251,3360.0
2020-06-24 14:05:00,189.33,189.57,189.2,189.42,3864.0,181.2155,181.4452,181.0911,181.3016,3864.0
2020-06-24 14:10:00,189.41,189.58,189.41,189.42,3033.0,181.2921,181.4548,181.2921,181.3016,3033.0
2020-06-24 14:15:00,189.59,189.89,189.46,189.59,5790.0,181.4644,181.7515,181.3399,181.4644,5790.0
2020-06-24 14:20:00,189.92,189.92,189.41,189.41,4800.0,181.7802,181.7802,181.2921,181.2921,4800.0
2020-06-24 14:25:00,189.45,190.0,189.45,190.0,3108.0,181.3304,181.8568,181.3304,181.8568,3108.0
2020-06-24 14:30:00,189.81,190.29,189.77,190.07,2700.0,181.6749,182.1344,181.6366,181.9238,2700.0
2020-06-24 14:35:00,190.07,190.07,189.73,189.73,2400.0,181.9238,181.9238,181.5984,181.5984,2400.0
2020-06-24 14:40:00,189.84,189.84,189.57,189.75,1500.0,181.7036,181.7036,181.4452,181.6175,1500.0
2020-06-24 14:45:00,189.57,189.92,189.57,189.92,600.0,181.4452,181.7802,181.4452,181.7802,600.0
2020-06-24 14:50:00,189.9,189.9,189.6,189.6,1860.0,181.7611,181.7611,181.4739,181.4739,1860.0
2020-06-24 14:55:00,189.75,189.87,189.5,189.51,2400.0,181.6175,181.7324,181.3782,181.3878,2400.0
2020-06-24 15:00:00,189.54,189.91,189.45,189.73,2424.0,181.4165,181.7706,181.3304,181.5984,2424.0
2020-06-24 15:05:00,190.0,190.04,189.86,189.88,8721.0,181.8568,181.8951,181.7228,181.7419,8721.0
2020-06-24 15:10:00,190.1,190.33,189.8,190.33,6507.0,181.9525,182.1726,181.6654,182.1726,6507.0
2020-06-24 15:15:00,190.25,190.83,190.25,190.83,4323.0,182.0961,182.6512,182.0961,182.6512,4323.0
2020-06-24 15:20:00,190.86,190.86,190.4,190.5,4395.0,182.6799,182.6799,182.2396,182.3354,4395.0
2020-06-24 15:25:00,190.36,190.69,190.34,190.52,8700.0,182.2014,182.5172,182.1822,182.3545,8700.0
2020-06-24 15:30:00,190.68,190.77,190.13,190.13,20235.0,182.5076,182.5938,181.9812,181.9812,20235.0
2020-06-24 15:35:00,190.03,190.17,189.7,189.79,11517.0,181.8855,182.0195,181.5696,181.6558,11517.0
2020-06-24 15:40:00,189.85,190.3,189.78,190.26,14598.0,181.7132,182.1439,181.6462,182.1056,14598.0
2020-06-24 15:45:00,190.26,190.64,190.15,190.25,16833.0,182.1056,182.4694,182.0004,182.0961,16833.0
2020-06-24 15:50:00,189.34,190.18,188.93,188.94,36945.0,181.2251,182.0291,180.8326,180.8422,36945.0
2020-06-24 15:55:00,189.1,189.32,188.7,188.89,64242.0,180.9954,181.2059,180.6125,180.7944,64242.0
2020-06-25 09:30:00,189.21,189.21,188.41,188.61,28788.0,181.1006,181.1006,180.3349,180.5264,28788.0
2020-06-25 09:35:00,188.71,188.81,187.52,187.9,9306.0,180.6221,180.7178,179.4831,179.8468,9306.0
2020-06-25 09:40:00,187.67,187.67,186.23,186.71,12714.0,179.6266,179.6266,178.2484,178.7078,12714.0
2020-06-25 09:45:00,186.76,186.97,186.29,186.55,3600.0,178.7556,178.9566,178.3058,178.5546,3600.0
2020-06-25 09:50:00,186.0,187.12,185.84,187.12,8274.0,178.0282,179.1002,177.8751,179.1002,8274.0
2020-06-25 09:55:00,187.26,187.27,187.26,187.26,2175.0,179.2342,179.2438,179.2342,179.2342,2175.0
2020-06-25 10:00:00,187.8,187.99,187.7,187.99,2100.0,179.7511,179.9329,179.6554,179.9329,2100.0
2020-06-25 10:05:00,187.65,187.82,187.64,187.82,2460.0,179.6075,179.7702,179.5979,179.7702,2460.0
2020-06-25 10:10:00,188.0,188.78,188.0,188.71,4299.0,179.9425,180.6891,179.9425,180.6221,4299.0
2020-06-25 10:15:00,188.63,188.63,188.62,188.62,825.0,180.5455,180.5455,180.5359,180.5359,825.0
2020-06-25 10:20:00,189.03,189.23,189.03,189.14,1506.0,180.9284,181.1198,180.9284,181.0336,1506.0
2020-06-25 10:25:00,189.25,189.66,189.14,189.66,1500.0,181.1389,181.5314,181.0336,181.5314,1500.0
2020-06-25 10:30:00,189.63,189.63,189.25,189.55,9405.0,181.5026,181.5026,181.1389,181.4261,9405.0
2020-06-25 10:35:00,189.27,189.27,189.04,189.13,2403.0,181.1581,181.1581,180.9379,181.0241,2403.0
2020-06-25 10:40:00,188.96,188.97,188.85,188.86,2043.0,180.8614,180.8709,180.7561,180.7656,2043.0
2020-06-25 10:45:00,189.16,189.2,188.95,188.95,1200.0,181.0528,181.0911,180.8518,180.8518,1200.0
2020-06-25 10:50:00,188.93,189.01,188.62,188.62,2100.0,180.8326,180.9092,180.5359,180.5359,2100.0
2020-06-25 10:55:00,188.62,188.88,188.37,188.47,7524.0,180.5359,180.7848,180.2966,180.3924,7524.0
2020-06-25 11:00:00,188.52,188.52,188.06,188.24,1500.0,180.4402,180.4402,179.9999,180.1722,1500.0
2020-06-25 11:05:00,188.07,188.34,188.02,188.34,3525.0,180.0095,180.2679,179.9616,180.2679,3525.0
2020-06-25 11:10:00,188.26,188.4,188.12,188.27,3000.0,180.1914,180.3254,180.0574,180.2009,3000.0
2020-06-25 11:15:00,188.72,189.14,188.56,189.14,2700.0,180.6316,181.0336,180.4785,181.0336,2700.0
2020-06-25 11:20:00,189.2,189.29,188.97,189.12,5082.0,181.0911,181.1772,180.8709,181.0145,5082.0
2020-06-25 11:25:00,188.95,188.95,188.95,188.95,300.0,180.8518,180.8518,180.8518,180.8518,300.0
2020-06-25 11:30:00,188.82,188.82,187.98,187.98,2898.0,180.7274,180.7274,179.9234,179.9234,2898.0
2020-06-25 11:35:00,187.89,187.99,187.83,187.83,3900.0,179.8372,179.9329,179.7798,179.7798,3900.0
2020-06-25 11:40:00,187.82,187.82,187.5,187.8,3210.0,179.7702,179.7702,179.4639,179.7511,3210.0
2020-06-25 11:45:00,187.84,188.05,187.84,188.03,2418.0,179.7894,179.9904,179.7894,179.9712,2418.0
2020-06-25 11:50:00,188.04,188.12,188.03,188.12,933.0,179.9808,180.0574,179.9712,180.0574,933.0
2020-06-25 11:55:00,188.17,188.26,188.13,188.15,3039.0,180.1052,180.1914,180.0669,180.0861,3039.0
2020-06-25 12:00:00,188.39,188.68,188.39,188.67,5253.0,180.3158,180.5934,180.3158,180.5838,5253.0
2020-06-25 12:05:00,188.76,188.9,188.66,188.9,2457.0,180.6699,180.8039,180.5742,180.8039,2457.0
2020-06-25 12:10:00,188.77,188.77,188.76,188.76,819.0,180.6795,180.6795,180.6699,180.6699,819.0
2020-06-25 12:15:00,188.89,189.02,188.8,189.0,5079.0,180.7944,180.9188,180.7082,180.8996,5079.0
2020-06-25 12:20:00,188.82,189.14,188.82,189.13,7206.0,180.7274,181.0336,180.7274,181.0241,7206.0
2020-06-25 12:25:00,188.97,189.11,188.89,189.08,2655.0,180.8709,181.0049,180.7944,180.9762,2655.0
2020-06-25 12:30:00,189.01,189.01,188.74,188.74,2700.0,180.9092,180.9092,180.6508,180.6508,2700.0
2020-06-25 12:35:00,188.86,188.86,188.76,188.76,1200.0,180.7656,180.7656,180.6699,180.6699,1200.0
2020-06-25 12:40:00,188.99,189.14,188.98,188.98,1200.0,180.8901,181.0336,180.8805,180.8805,1200.0
2020-06-25 12:45:00,189.17,189.33,189.09,189.28,3600.0,181.0624,181.2155,180.9858,181.1676,3600.0
2020-06-25 12:50:00,189.28,189.28,189.28,189.28,0.0,181.1676,181.1676,181.1676,181.1676,0.0
2020-06-25 12:55:00,189.05,189.1,188.89,189.06,2793.0,180.9475,180.9954,180.7944,180.9571,2793.0
2020-06-25 13:00:00,189.06,189.06,189.06,189.06,0.0,180.9571,180.9571,180.9571,180.9571,0.0
2020-06-25 13:05:00,189.04,189.04,188.91,188.91,975.0,180.9379,180.9379,180.8135,180.8135,975.0
2020-06-25 13:10:00,188.81,189.04,188.78,189.04,3510.0,180.7178,180.9379,180.6891,180.9379,3510.0
2020-06-25 13:15:00,189.13,190.0,189.13,189.33,16956.0,181.0241,181.8568,181.0241,181.2155,16956.0
2020-06-25 13:20:00,189.11,189.21,189.05,189.05,5832.0,181.0049,181.1006,180.9475,180.9475,5832.0
2020-06-25 13:25:00,188.94,188.95,188.77,188.77,3033.0,180.8422,180.8518,180.6795,180.6795,3033.0
2020-06-25 13:30:00,188.62,188.62,188.47,188.52,2481.0,180.5359,180.5359,180.3924,180.4402,2481.0
2020-06-25 13:35:00,188.59,188.74,188.47,188.74,3003.0,180.5072,180.6508,180.3924,180.6508,3003.0
2020-06-25 13:40:00,188.56,188.88,188.56,188.69,2217.0,180.4785,180.7848,180.4785,180.6029,2217.0
2020-06-25 13:45:00,188.74,188.89,188.74,188.88,2700.0,180.6508,180.7944,180.6508,180.7848,2700.0
2020-06-25 13:50:00,188.88,188.88,188.62,188.64,3201.0,180.7848,180.7848,180.5359,180.5551,3201.0
2020-06-25 13:55:00,188.49,188.65,188.49,188.63,1800.0,180.4115,180.5646,180.4115,180.5455,1800.0
2020-06-25 14:00:00,188.68,188.92,188.63,188.85,20733.0,180.5934,180.8231,180.5455,180.7561,20733.0
2020-06-25 14:05:00,189.12,189.98,189.0,189.52,20409.0,181.0145,181.8376,180.8996,181.3974,20409.0
2020-06-25 14:10:00,189.71,189.71,189.44,189.7,3900.0,181.5792,181.5792,181.3208,181.5696,3900.0
2020-06-25 14:15:00,189.6,189.67,189.46,189.67,3900.0,181.4739,181.5409,181.3399,181.5409,3900.0
2020-06-25 14:20:00,189.41,189.41,188.92,189.09,2400.0,181.2921,181.2921,180.8231,180.9858,2400.0
2020-06-25 14:25:00,189.23,189.51,189.23,189.36,4500.0,181.1198,181.3878,181.1198,181.2442,4500.0
2020-06-25 14:30:00,189.23,189.31,189.04,189.06,4827.0,181.1198,181.1964,180.9379,180.9571,4827.0
2020-06-25 14:35:00,189.22,189.31,189.04,189.16,3300.0,181.1102,181.1964,180.9379,181.0528,3300.0
2020-06-25 14:40:00,189.39,190.42,189.39,189.78,7572.0,181.2729,182.2588,181.2729,181.6462,7572.0
2020-06-25 14:45:00,189.74,189.8,189.32,189.32,8400.0,181.6079,181.6654,181.2059,181.2059,8400.0
2020-06-25 14:50:00,189.32,189.32,189.14,189.17,2703.0,181.2059,181.2059,181.0336,181.0624,2703.0
2020-06-25 14:55:00,189.03,189.03,188.67,188.89,5400.0,180.9284,180.9284,180.5838,180.7944,5400.0
2020-06-25 15:00:00,188.82,189.68,188.82,189.47,6975.0,180.7274,181.5505,180.7274,181.3495,6975.0
2020-06-25 15:05:00,189.68,190.2,189.68,189.75,2421.0,181.5505,182.0482,181.5505,181.6175,2421.0
2020-06-25 15:10:00,189.85,189.85,189.64,189.67,1800.0,181.7132,181.7132,181.5122,181.5409,1800.0
2020-06-25 15:15:00,189.75,189.92,189.68,189.76,3507.0,181.6175,181.7802,181.5505,181.6271,3507.0
2020-06-25 15:20:00,189.95,190.22,189.92,190.11,2700.0,181.8089,182.0674,181.7802,181.9621,2700.0
2020-06-25 15:25:00,190.08,190.43,190.08,190.33,4974.0,181.9334,182.2684,181.9334,182.1726,4974.0
2020-06-25 15:30:00,190.2,191.23,190.2,191.05,22284.0,182.0482,183.0341,182.0482,182.8618,22284.0
2020-06-25 15:35:00,191.13,191.43,190.95,191.0,29913.0,182.9384,183.2255,182.7661,182.8139,29913.0
2020-06-25 15:40:00,190.99,191.1,190.8,190.84,39477.0,182.8044,182.9096,182.6225,182.6608,39477.0
2020-06-25 15:45:00,190.79,190.89,190.26,190.27,14217.0,182.6129,182.7086,182.1056,182.1152,14217.0
2020-06-25 15:50:00,190.56,190.93,190.45,190.81,17547.0,182.3928,182.7469,182.2875,182.6321,17547.0
2020-06-25 15:55:00,191.03,191.29,190.72,191.17,38238.0,182.8426,183.0915,182.5459,182.9766,38238.0
2020-06-26 09:30:00,190.94,191.29,190.75,191.15,7947.0,182.7565,183.0915,182.5746,182.9575,7947.0
2020-06-26 09:35:00,190.81,191.02,190.74,190.95,4575.0,182.6321,182.8331,182.5651,182.7661,4575.0
2020-06-26 09:40:00,190.62,190.62,190.46,190.46,1200.0,182.4502,182.4502,182.2971,182.2971,1200.0
2020-06-26 09:45:00,190.31,190.31,190.31,190.31,600.0,182.1535,182.1535,182.1535,182.1535,600.0
2020-06-26 09:50:00,190.21,190.21,189.78,189.78,4446.0,182.0578,182.0578,181.6462,181.6462,4446.0
2020-06-26 09:55:00,190.0,190.16,189.96,190.16,1200.0,181.8568,182.0099,181.8185,182.0099,1200.0
2020-06-26 10:00:00,190.29,190.29,190.05,190.05,1278.0,182.1344,182.1344,181.9046,181.9046,1278.0
2020-06-26 10:05:00,190.15,190.27,190.0,190.0,3543.0,182.0004,182.1152,181.8568,181.8568,3543.0
2020-06-26 10:10:00,189.94,190.0,189.61,189.61,3600.0,181.7994,181.8568,181.4835,181.4835,3600.0
2020-06-26 10:15:00,189.32,189.44,188.67,188.93,10503.0,181.2059,181.3208,180.5838,180.8326,10503.0
2020-06-26 10:20:00,188.75,188.88,188.33,188.55,6603.0,180.6604,180.7848,180.2584,180.4689,6603.0
2020-06-26 10:25:00,188.7,188.7,188.4,188.58,4806.0,180.6125,180.6125,180.3254,180.4976,4806.0
2020-06-26 10:30:00,188.64,188.79,188.4,188.4,6474.0,180.5551,180.6986,180.3254,180.3254,6474.0
2020-06-26 10:35:00,188.27,188.27,188.0,188.0,2400.0,180.2009,180.2009,179.9425,179.9425,2400.0
2020-06-26 10:40:00,187.92,188.25,187.92,188.25,4791.0,179.8659,180.1818,179.8659,180.1818,4791.0
2020-06-26 10:45:00,188.05,188.11,187.84,187.84,2100.0,179.9904,180.0478,179.7894,179.7894,2100.0
2020-06-26 10:50:00,187.68,188.24,187.68,187.85,4800.0,179.6362,180.1722,179.6362,179.7989,4800.0
2020-06-26 10:55:00,187.93,187.96,187.74,187.96,2223.0,179.8755,179.9042,179.6936,179.9042,2223.0
2020-06-26 11:00:00,188.15,188.45,188.1,188.38,8187.0,180.0861,180.3732,180.0382,180.3062,8187.0
2020-06-26 11:05:00,188.21,188.9,188.21,188.86,8790.0,180.1435,180.8039,180.1435,180.7656,8790.0
2020-06-26 11:10:00,188.66,188.66,188.55,188.56,1800.0,180.5742,180.5742,180.4689,180.4785,1800.0
2020-06-26 11:15:00,188.56,188.68,188.42,188.47,5700.0,180.4785,180.5934,180.3445,180.3924,5700.0
2020-06-26 11:20:00,188.35,188.35,188.14,188.27,2469.0,180.2775,180.2775,180.0765,180.2009,2469.0
2020-06-26 11:25:00,188.46,188.59,188.09,188.18,3003.0,180.3828,180.5072,180.0286,180.1148,3003.0
2020-06-26 11:30:00,188.18,188.18,187.99,187.99,2118.0,180.1148,180.1148,179.9329,179.9329,2118.0
2020-06-26 11:35:00,188.22,188.53,188.22,188.42,2154.0,180.1531,180.4498,180.1531,180.3445,2154.0
2020-06-26 11:40:00,188.48,188.48,188.29,188.36,3528.0,180.4019,180.4019,180.2201,180.2871,3528.0
2020-06-26 11:45:00,188.35,188.58,188.35,188.48,2394.0,180.2775,180.4976,180.2775,180.4019,2394.0
2020-06-26 11:50:00,188.41,188.41,188.27,188.27,4371.0,180.3349,180.3349,180.2009,180.2009,4371.0
2020-06-26 11:55:00,188.34,188.73,188.19,188.66,4662.0,180.2679,180.6412,180.1244,180.5742,4662.0
2020-06-26 12:00:00,188.41,188.41,188.24,188.24,1500.0,180.3349,180.3349,180.1722,180.1722,1500.0
2020-06-26 12:05:00,188.12,188.17,188.12,188.17,600.0,180.0574,180.1052,180.0574,180.1052,600.0
2020-06-26 12:10:00,188.23,188.23,188.08,188.09,1800.0,180.1626,180.1626,180.0191,180.0286,1800.0
2020-06-26 12:15:00,188.08,188.08,187.64,187.76,5709.0,180.0191,180.0191,179.5979,179.7128,5709.0
2020-06-26 12:20:00,187.75,187.77,187.59,187.77,2100.0,179.7032,179.7224,179.5501,179.7224,2100.0
2020-06-26 12:25:00,188.1,188.18,188.08,188.17,2100.0,180.0382,180.1148,180.0191,180.1052,2100.0
2020-06-26 12:30:00,188.15,188.2,187.91,188.04,7800.0,180.0861,180.1339,179.8564,179.9808,7800.0
2020-06-26 12:35:00,188.05,188.09,188.02,188.09,1800.0,179.9904,180.0286,179.9616,180.0286,1800.0
2020-06-26 12:40:00,188.03,188.06,187.83,187.85,2400.0,179.9712,179.9999,179.7798,179.7989,2400.0
2020-06-26 12:45:00,187.88,187.99,187.7,187.85,8100.0,179.8276,179.9329,179.6554,179.7989,8100.0
2020-06-26 12:50:00,187.84,188.04,187.84,188.04,3000.0,179.7894,179.9808,179.7894,179.9808,3000.0
2020-06-26 12:55:00,188.17,188.17,188.0,188.13,5106.0,180.1052,180.1052,179.9425,180.0669,5106.0
2020-06-26 13:00:00,188.21,188.48,188.15,188.48,2700.0,180.1435,180.4019,180.0861,180.4019,2700.0
2020-06-26 13:05:00,188.39,188.59,188.21,188.24,7500.0,180.3158,180.5072,180.1435,180.1722,7500.0
2020-06-26 13:10:00,188.24,188.3,188.08,188.09,6606.0,180.1722,180.2296,180.0191,180.0286,6606.0
2020-06-26 13:15:00,188.16,188.16,187.86,187.86,4221.0,180.0956,180.0956,179.8085,179.8085,4221.0
2020-06-26 13:20:00,187.85,188.05,187.83,187.9,3600.0,179.7989,179.9904,179.7798,179.8468,3600.0
2020-06-26 13:25:00,187.87,187.92,187.8,187.81,2790.0,179.8181,179.8659,179.7511,179.7606,2790.0
2020-06-26 13:30:00,187.81,187.87,187.74,187.75,3600.0,179.7606,179.8181,179.6936,179.7032,3600.0
2020-06-26 13:35:00,187.79,187.84,187.7,187.76,9024.0,179.7415,179.7894,179.6554,179.7128,9024.0
2020-06-26 13:40:00,187.84,187.84,187.65,187.65,2100.0,179.7894,179.7894,179.6075,179.6075,2100.0
2020-06-26 13:45:00,187.72,187.89,187.7,187.89,4560.0,179.6745,179.8372,179.6554,179.8372,4560.0
2020-06-26 13:50:00,187.99,187.99,187.89,187.92,2409.0,179.9329,179.9329,179.8372,179.8659,2409.0
2020-06-26 13:55:00,187.92,188.18,187.92,188.18,3306.0,179.8659,180.1148,179.8659,180.1148,3306.0
2020-06-26 14:00:00,188.01,188.3,187.85,188.3,1800.0,179.9521,180.2296,179.7989,180.2296,1800.0
2020-06-26 14:05:00,188.17,188.26,188.14,188.15,2199.0,180.1052,180.1914,180.0765,180.0861,2199.0
2020-06-26 14:10:00,188.34,188.34,188.1,188.1,7854.0,180.2679,180.2679,180.0382,180.0382,7854.0
2020-06-26 14:15:00,188.1,188.17,188.0,188.01,6738.0,180.0382,180.1052,179.9425,179.9521,6738.0
2020-06-26 14:20:00,187.9,188.08,187.85,187.96,5400.0,179.8468,180.0191,179.7989,179.9042,5400.0
2020-06-26 14:25:00,187.96,188.0,187.52,187.52,4215.0,179.9042,179.9425,179.4831,179.4831,4215.0
2020-06-26 14:30:00,187.58,187.58,187.26,187.29,3000.0,179.5405,179.5405,179.2342,179.2629,3000.0
2020-06-26 14:35:00,187.29,187.29,187.04,187.06,3900.0,179.2629,179.2629,179.0236,179.0428,3900.0
2020-06-26 14:40:00,187.17,187.3,187.17,187.25,1500.0,179.1481,179.2725,179.1481,179.2246,1500.0
2020-06-26 14:45:00,187.36,187.37,186.74,186.89,6666.0,179.3299,179.3395,178.7365,178.8801,6666.0
2020-06-26 14:50:00,186.92,187.24,186.92,187.16,4053.0,178.9088,179.2151,178.9088,179.1385,4053.0
2020-06-26 14:55:00,187.07,187.07,186.57,186.83,8400.0,179.0524,179.0524,178.5738,178.8226,8400.0
2020-06-26 15:00:00,187.1,187.1,186.83,186.84,4200.0,179.0811,179.0811,178.8226,178.8322,4200.0
2020-06-26 15:05:00,186.82,186.94,186.64,186.7,3300.0,178.8131,178.9279,178.6408,178.6982,3300.0
2020-06-26 15:10:00,186.77,186.98,186.71,186.86,7683.0,178.7652,178.9662,178.7078,178.8514,7683.0
2020-06-26 15:15:00,186.98,187.01,186.6,186.6,7050.0,178.9662,178.9949,178.6025,178.6025,7050.0
2020-06-26 15:20:00,186.7,186.85,186.61,186.7,8721.0,178.6982,178.8418,178.6121,178.6982,8721.0
2020-06-26 15:25:00,186.57,187.27,186.44,187.04,9015.0,178.5738,179.2438,178.4494,179.0236,9015.0
2020-06-26 15:30:00,187.03,187.06,186.46,186.46,12633.0,179.0141,179.0428,178.4685,178.4685,12633.0
2020-06-26 15:35:00,186.54,186.54,186.28,186.46,6897.0,178.5451,178.5451,178.2962,178.4685,6897.0
2020-06-26 15:40:00,186.4,187.14,186.35,187.04,13359.0,178.4111,179.1194,178.3632,179.0236,13359.0
2020-06-26 15:45:00,187.04,187.41,186.82,187.21,22857.0,179.0236,179.3778,178.8131,179.1864,22857.0
2020-06-26 15:50:00,186.47,186.47,185.29,185.35,68367.0,178.4781,178.4781,177.3486,177.4061,68367.0
2020-06-26 15:55:00,185.38,186.1,185.33,186.08,72117.0,177.4348,178.1239,177.3869,178.1048,72117.0
2020-06-29 09:30:00,187.03,187.5,185.95,185.95,22797.0,179.0141,179.4639,177.9804,177.9804,22797.0
2020-06-29 09:35:00,186.15,186.76,185.8,185.8,7164.0,178.1718,178.7556,177.8368,177.8368,7164.0
2020-06-29 09:40:00,185.61,185.84,185.36,185.83,1500.0,177.6549,177.8751,177.4156,177.8655,1500.0
2020-06-29 09:45:00,185.65,185.66,184.34,184.75,11115.0,177.6932,177.7028,176.4394,176.8318,11115.0
2020-06-29 09:50:00,184.69,185.58,184.69,185.58,3354.0,176.7744,177.6262,176.7744,177.6262,3354.0
2020-06-29 09:55:00,186.0,186.33,185.93,186.33,1800.0,178.0282,178.3441,177.9612,178.3441,1800.0
2020-06-29 10:00:00,186.47,186.97,186.39,186.97,6459.0,178.4781,178.9566,178.4015,178.9566,6459.0
2020-06-29 10:05:00,186.65,187.11,186.59,186.87,9900.0,178.6504,179.0906,178.5929,178.8609,9900.0
2020-06-29 10:10:00,187.21,187.35,186.85,187.35,7440.0,179.1864,179.3204,178.8418,179.3204,7440.0
2020-06-29 10:15:00,187.36,187.54,186.83,187.54,18045.0,179.3299,179.5022,178.8226,179.5022,18045.0
2020-06-29 10:20:00,187.27,187.42,187.16,187.42,3189.0,179.2438,179.3874,179.1385,179.3874,3189.0
2020-06-29 10:25:00,187.32,187.53,187.19,187.29,4200.0,179.2916,179.4926,179.1672,179.2629,4200.0
2020-06-29 10:30:00,187.95,187.95,187.63,187.63,900.0,179.8946,179.8946,179.5884,179.5884,900.0
2020-06-29 10:35:00,187.83,188.41,187.77,188.21,11409.0,179.7798,180.3349,179.7224,180.1435,11409.0
2020-06-29 10:40:00,188.28,188.49,188.24,188.26,6537.0,180.2105,180.4115,180.1722,180.1914,6537.0
2020-06-29 10:45:00,188.31,188.64,188.31,188.64,1860.0,180.2392,180.5551,180.2392,180.5551,1860.0
2020-06-29 10:50:00,188.75,189.08,188.62,188.62,5103.0,180.6604,180.9762,180.5359,180.5359,5103.0
2020-06-29 10:55:00,188.62,188.94,188.5,188.85,5799.0,180.5359,180.8422,180.4211,180.7561,5799.0
2020-06-29 11:00:00,188.82,189.01,188.78,188.88,20556.0,180.7274,180.9092,180.6891,180.7848,20556.0
2020-06-29 11:05:00,188.85,188.85,188.59,188.63,3000.0,180.7561,180.7561,180.5072,180.5455,3000.0
2020-06-29 11:10:00,188.66,188.79,188.58,188.79,2652.0,180.5742,180.6986,180.4976,180.6986,2652.0
2020-06-29 11:15:00,188.89,188.96,188.64,188.84,4500.0,180.7944,180.8614,180.5551,180.7465,4500.0
2020-06-29 11:20:00,188.9,188.9,188.62,188.63,2100.0,180.8039,180.8039,180.5359,180.5455,2100.0
2020-06-29 11:25:00,188.81,188.81,188.35,188.36,2400.0,180.7178,180.7178,180.2775,180.2871,2400.0
2020-06-29 11:30:00,188.5,188.58,188.5,188.55,900.0,180.4211,180.4976,180.4211,180.4689,900.0
2020-06-29 11:35:00,188.37,188.65,188.37,188.56,3600.0,180.2966,180.5646,180.2966,180.4785,3600.0
2020-06-29 11:40:00,188.75,188.93,188.75,188.93,1290.0,180.6604,180.8326,180.6604,180.8326,1290.0
2020-06-29 11:45:00,188.95,189.1,188.9,188.99,3396.0,180.8518,180.9954,180.8039,180.8901,3396.0
2020-06-29 11:50:00,188.93,189.12,188.93,188.95,1800.0,180.8326,181.0145,180.8326,180.8518,1800.0
2020-06-29 11:55:00,188.93,188.93,188.69,188.69,3405.0,180.8326,180.8326,180.6029,180.6029,3405.0
2020-06-29 12:00:00,188.69,188.69,188.69,188.69,0.0,180.6029,180.6029,180.6029,180.6029,0.0
2020-06-29 12:05:00,189.0,189.0,188.79,188.83,1845.0,180.8996,180.8996,180.6986,180.7369,1845.0
2020-06-29 12:10:00,189.01,189.01,188.87,188.93,3012.0,180.9092,180.9092,180.7752,180.8326,3012.0
2020-06-29 12:15:00,188.98,189.21,188.89,189.21,5193.0,180.8805,181.1006,180.7944,181.1006,5193.0
2020-06-29 12:20:00,189.04,189.39,189.04,189.29,5418.0,180.9379,181.2729,180.9379,181.1772,5418.0
2020-06-29 12:25:00,189.31,189.31,189.31,189.31,600.0,181.1964,181.1964,181.1964,181.1964,600.0
2020-06-29 12:30:00,189.28,189.37,189.18,189.24,1200.0,181.1676,181.2538,181.0719,181.1294,1200.0
2020-06-29 12:35:00,189.37,189.4,189.24,189.29,3600.0,181.2538,181.2825,181.1294,181.1772,3600.0
2020-06-29 12:40:00,189.26,189.48,189.23,189.23,7500.0,181.1485,181.3591,181.1198,181.1198,7500.0
2020-06-29 12:45:00,189.2,189.31,189.16,189.21,2700.0,181.0911,181.1964,181.0528,181.1006,2700.0
2020-06-29 12:50:00,189.25,189.29,189.17,189.28,1566.0,181.1389,181.1772,181.0624,181.1676,1566.0
2020-06-29 12:55:00,189.32,189.42,189.24,189.29,2700.0,181.2059,181.3016,181.1294,181.1772,2700.0
2020-06-29 13:00:00,189.4,189.48,189.33,189.48,900.0,181.2825,181.3591,181.2155,181.3591,900.0
2020-06-29 13:05:00,189.34,189.43,189.22,189.28,3642.0,181.2251,181.3112,181.1102,181.1676,3642.0
2020-06-29 13:10:00,189.48,189.7,189.46,189.46,6024.0,181.3591,181.5696,181.3399,181.3399,6024.0
2020-06-29 13:15:00,189.69,189.69,189.48,189.61,966.0,181.5601,181.5601,181.3591,181.4835,966.0
2020-06-29 13:20:00,189.57,189.84,189.57,189.73,4221.0,181.4452,181.7036,181.4452,181.5984,4221.0
2020-06-29 13:25:00,189.75,189.76,189.58,189.58,5700.0,181.6175,181.6271,181.4548,181.4548,5700.0
2020-06-29 13:30:00,189.56,189.67,189.45,189.55,2100.0,181.4356,181.5409,181.3304,181.4261,2100.0
2020-06-29 13:35:00,189.57,189.93,189.49,189.88,7500.0,181.4452,181.7898,181.3686,181.7419,7500.0
2020-06-29 13:40:00,189.88,189.89,189.76,189.79,2400.0,181.7419,181.7515,181.6271,181.6558,2400.0
2020-06-29 13:45:00,189.89,189.92,189.67,189.67,4698.0,181.7515,181.7802,181.5409,181.5409,4698.0
2020-06-29 13:50:00,189.62,189.62,189.52,189.52,1500.0,181.4931,181.4931,181.3974,181.3974,1500.0
2020-06-29 13:55:00,189.52,189.52,189.31,189.31,1800.0,181.3974,181.3974,181.1964,181.1964,1800.0
2020-06-29 14:00:00,189.38,189.53,189.31,189.36,1659.0,181.2634,181.4069,181.1964,181.2442,1659.0
2020-06-29 14:05:00,189.01,189.04,188.61,188.61,14820.0,180.9092,180.9379,180.5264,180.5264,14820.0
2020-06-29 14:10:00,188.54,188.77,188.54,188.66,3624.0,180.4594,180.6795,180.4594,180.5742,3624.0
2020-06-29 14:15:00,188.72,188.78,188.53,188.53,2100.0,180.6316,180.6891,180.4498,180.4498,2100.0
2020-06-29 14:20:00,188.68,188.68,188.53,188.61,5403.0,180.5934,180.5934,180.4498,180.5264,5403.0
2020-06-29 14:25:00,188.74,188.74,188.44,188.52,4500.0,180.6508,180.6508,180.3636,180.4402,4500.0
2020-06-29 14:30:00,188.56,188.56,188.49,188.49,3108.0,180.4785,180.4785,180.4115,180.4115,3108.0
2020-06-29 14:35:00,188.49,188.57,188.48,188.49,3000.0,180.4115,180.4881,180.4019,180.4115,3000.0
2020-06-29 14:40:00,188.48,188.56,188.31,188.37,14805.0,180.4019,180.4785,180.2392,180.2966,14805.0
2020-06-29 14:45:00,188.35,188.43,188.21,188.27,26100.0,180.2775,180.3541,180.1435,180.2009,26100.0
2020-06-29 14:50:00,188.23,188.26,188.09,188.09,3600.0,180.1626,180.1914,180.0286,180.0286,3600.0
2020-06-29 14:55:00,187.96,188.08,187.85,187.86,5694.0,179.9042,180.0191,179.7989,179.8085,5694.0
2020-06-29 15:00:00,187.84,187.89,187.15,187.15,6900.0,179.7894,179.8372,179.1289,179.1289,6900.0
2020-06-29 15:05:00,187.3,187.37,187.22,187.25,6975.0,179.2725,179.3395,179.1959,179.2246,6975.0
2020-06-29 15:10:00,187.38,187.41,187.18,187.36,7557.0,179.3491,179.3778,179.1576,179.3299,7557.0
2020-06-29 15:15:00,187.43,187.46,187.2,187.32,7203.0,179.3969,179.4256,179.1768,179.2916,7203.0
2020-06-29 15:20:00,187.39,187.51,187.29,187.4,9300.0,179.3586,179.4735,179.2629,179.3682,9300.0
2020-06-29 15:25:00,187.4,187.55,187.31,187.39,4368.0,179.3682,179.5118,179.2821,179.3586,4368.0
2020-06-29 15:30:00,187.45,187.84,187.45,187.83,8700.0,179.4161,179.7894,179.4161,179.7798,8700.0
2020-06-29 15:35:00,187.82,187.82,187.63,187.63,6714.0,179.7702,179.7702,179.5884,179.5884,6714.0
2020-06-29 15:40:00,187.64,187.64,187.46,187.5,8700.0,179.5979,179.5979,179.4256,179.4639,8700.0
2020-06-29 15:45:00,187.54,187.89,187.42,187.5,13800.0,179.5022,179.8372,179.3874,179.4639,13800.0
2020-06-29 15:50:00,187.57,187.89,187.54,187.82,18384.0,179.5309,179.8372,179.5022,179.7702,18384.0
2020-06-29 15:55:00,187.89,188.67,187.77,188.67,40548.0,179.8372,180.5838,179.7224,180.5838,40548.0
2020-06-30 09:30:00,189.2,189.2,188.2,188.53,13551.0,181.0911,181.0911,180.1339,180.4498,13551.0
2020-06-30 09:35:00,188.2,188.35,187.91,188.22,3000.0,180.1339,180.2775,179.8564,180.1531,3000.0
2020-06-30 09:40:00,188.15,188.43,188.08,188.43,12000.0,180.0861,180.3541,180.0191,180.3541,12000.0
2020-06-30 09:45:00,188.9,188.9,188.61,188.61,2172.0,180.8039,180.8039,180.5264,180.5264,2172.0
2020-06-30 09:50:00,188.65,188.98,188.65,188.98,2100.0,180.5646,180.8805,180.5646,180.8805,2100.0
2020-06-30 09:55:00,189.17,189.43,188.99,189.43,4200.0,181.0624,181.3112,180.8901,181.3112,4200.0
2020-06-30 10:00:00,189.46,189.5,189.26,189.26,5478.0,181.3399,181.3782,181.1485,181.1485,5478.0
2020-06-30 10:05:00,189.1,189.63,189.1,189.53,6000.0,180.9954,181.5026,180.9954,181.4069,6000.0
2020-06-30 10:10:00,189.61,189.65,189.31,189.33,8571.0,181.4835,181.5218,181.1964,181.2155,8571.0
2020-06-30 10:15:00,189.21,189.21,188.93,189.16,1200.0,181.1006,181.1006,180.8326,181.0528,1200.0
2020-06-30 10:20:00,189.16,189.68,188.99,189.57,3114.0,181.0528,181.5505,180.8901,181.4452,3114.0
2020-06-30 10:25:00,189.71,189.71,189.43,189.43,2400.0,181.5792,181.5792,181.3112,181.3112,2400.0
2020-06-30 10:30:00,189.62,189.84,189.52,189.84,1578.0,181.4931,181.7036,181.3974,181.7036,1578.0
2020-06-30 10:35:00,189.77,189.89,189.45,189.45,3138.0,181.6366,181.7515,181.3304,181.3304,3138.0
2020-06-30 10:40:00,189.6,189.65,189.27,189.48,3000.0,181.4739,181.5218,181.1581,181.3591,3000.0
2020-06-30 10:45:00,189.49,189.56,189.48,189.56,1800.0,181.3686,181.4356,181.3591,181.4356,1800.0
2020-06-30 10:50:00,189.7,189.9,189.63,189.77,5709.0,181.5696,181.7611,181.5026,181.6366,5709.0
2020-06-30 10:55:00,189.7,189.79,189.69,189.78,4725.0,181.5696,181.6558,181.5601,181.6462,4725.0
2020-06-30 11:00:00,189.75,189.76,189.59,189.63,2862.0,181.6175,181.6271,181.4644,181.5026,2862.0
2020-06-30 11:05:00,190.0,190.35,189.98,189.98,10155.0,181.8568,182.1918,181.8376,181.8376,10155.0
2020-06-30 11:10:00,190.11,190.36,190.08,190.33,1800.0,181.9621,182.2014,181.9334,182.1726,1800.0
2020-06-30 11:15:00,190.38,190.87,190.38,190.86,2400.0,182.2205,182.6895,182.2205,182.6799,2400.0
2020-06-30 11:20:00,190.95,190.95,190.43,190.59,5661.0,182.7661,182.7661,182.2684,182.4215,5661.0
2020-06-30 11:25:00,190.76,190.76,190.43,190.43,2400.0,182.5842,182.5842,182.2684,182.2684,2400.0
2020-06-30 11:30:00,190.37,190.43,190.11,190.11,2757.0,182.2109,182.2684,181.9621,181.9621,2757.0
2020-06-30 11:35:00,190.09,190.23,189.84,190.09,3144.0,181.9429,182.0769,181.7036,181.9429,3144.0
2020-06-30 11:40:00,189.96,190.07,189.93,189.98,6399.0,181.8185,181.9238,181.7898,181.8376,6399.0
2020-06-30 11:45:00,190.08,190.2,190.08,190.1,3027.0,181.9334,182.0482,181.9334,181.9525,3027.0
2020-06-30 11:50:00,190.16,190.27,190.11,190.17,1350.0,182.0099,182.1152,181.9621,182.0195,1350.0
2020-06-30 11:55:00,190.19,190.32,190.19,190.32,3021.0,182.0386,182.1631,182.0386,182.1631,3021.0
2020-06-30 12:00:00,190.39,190.41,190.34,190.4,2100.0,182.2301,182.2492,182.1822,182.2396,2100.0
2020-06-30 12:05:00,190.38,190.48,190.3,190.48,6900.0,182.2205,182.3162,182.1439,182.3162,6900.0
2020-06-30 12:10:00,190.51,190.77,190.51,190.74,4263.0,182.3449,182.5938,182.3449,182.5651,4263.0
2020-06-30 12:15:00,190.59,190.97,190.59,190.77,3150.0,182.4215,182.7852,182.4215,182.5938,3150.0
2020-06-30 12:20:00,190.77,191.12,190.73,191.12,2433.0,182.5938,182.9288,182.5555,182.9288,2433.0
2020-06-30 12:25:00,191.05,191.1,191.03,191.04,1200.0,182.8618,182.9096,182.8426,182.8522,1200.0
2020-06-30 12:30:00,191.02,191.32,190.96,190.96,4803.0,182.8331,183.1202,182.7756,182.7756,4803.0
2020-06-30 12:35:00,191.13,191.13,191.01,191.02,900.0,182.9384,182.9384,182.8235,182.8331,900.0
2020-06-30 12:40:00,190.88,190.88,190.35,190.42,6390.0,182.6991,182.6991,182.1918,182.2588,6390.0
2020-06-30 12:45:00,190.35,190.48,190.26,190.48,3000.0,182.1918,182.3162,182.1056,182.3162,3000.0
2020-06-30 12:50:00,190.33,190.42,190.32,190.42,1500.0,182.1726,182.2588,182.1631,182.2588,1500.0
2020-06-30 12:55:00,190.35,190.43,190.3,190.33,3339.0,182.1918,182.2684,182.1439,182.1726,3339.0
2020-06-30 13:00:00,190.34,190.58,190.34,190.52,4221.0,182.1822,182.4119,182.1822,182.3545,4221.0
2020-06-30 13:05:00,190.54,190.55,190.38,190.4,6312.0,182.3736,182.3832,182.2205,182.2396,6312.0
2020-06-30 13:10:00,190.3,190.4,190.12,190.35,4200.0,182.1439,182.2396,181.9716,182.1918,4200.0
2020-06-30 13:15:00,190.29,190.41,190.14,190.27,3312.0,182.1344,182.2492,181.9908,182.1152,3312.0
2020-06-30 13:20:00,190.4,190.57,190.35,190.57,3000.0,182.2396,182.4024,182.1918,182.4024,3000.0
2020-06-30 13:25:00,190.47,190.57,190.47,190.53,4356.0,182.3066,182.4024,182.3066,182.3641,4356.0
2020-06-30 13:30:00,190.58,190.59,190.42,190.51,5154.0,182.4119,182.4215,182.2588,182.3449,5154.0
2020-06-30 13:35:00,190.47,190.52,190.38,190.38,1500.0,182.3066,182.3545,182.2205,182.2205,1500.0
2020-06-30 13:40:00,190.46,190.46,190.23,190.24,4416.0,182.2971,182.2971,182.0769,182.0865,4416.0
2020-06-30 13:45:00,190.22,190.36,190.22,190.23,1500.0,182.0674,182.2014,182.0674,182.0769,1500.0
2020-06-30 13:50:00,190.23,190.58,190.23,190.58,3900.0,182.0769,182.4119,182.0769,182.4119,3900.0
2020-06-30 13:55:00,190.71,190.73,190.5,190.7,9114.0,182.5364,182.5555,182.3354,182.5268,9114.0
2020-06-30 14:00:00,190.62,190.62,190.36,190.47,4500.0,182.4502,182.4502,182.2014,182.3066,4500.0
2020-06-30 14:05:00,190.51,190.51,190.28,190.36,4755.0,182.3449,182.3449,182.1248,182.2014,4755.0
2020-06-30 14:10:00,190.32,190.37,190.2,190.25,10413.0,182.1631,182.2109,182.0482,182.0961,10413.0
2020-06-30 14:15:00,190.33,190.63,190.24,190.63,3030.0,182.1726,182.4598,182.0865,182.4598,3030.0
2020-06-30 14:20:00,190.59,190.59,190.45,190.54,5283.0,182.4215,182.4215,182.2875,182.3736,5283.0
2020-06-30 14:25:00,190.55,190.7,190.54,190.7,9636.0,182.3832,182.5268,182.3736,182.5268,9636.0
2020-06-30 14:30:00,190.65,190.89,190.65,190.89,3300.0,182.4789,182.7086,182.4789,182.7086,3300.0
2020-06-30 14:35:00,190.86,191.2,190.86,191.2,3330.0,182.6799,183.0054,182.6799,183.0054,3330.0
2020-06-30 14:40:00,191.15,191.19,191.02,191.02,11598.0,182.9575,182.9958,182.8331,182.8331,11598.0
2020-06-30 14:45:00,190.96,191.05,190.81,191.04,5919.0,182.7756,182.8618,182.6321,182.8522,5919.0
2020-06-30 14:50:00,191.04,191.29,190.98,191.21,3003.0,182.8522,183.0915,182.7948,183.0149,3003.0
2020-06-30 14:55:00,191.21,191.41,191.21,191.24,11406.0,183.0149,183.2063,183.0149,183.0436,11406.0
2020-06-30 15:00:00,191.3,191.36,190.89,190.9,9549.0,183.1011,183.1585,182.7086,182.7182,9549.0
2020-06-30 15:05:00,190.81,190.88,190.69,190.69,5751.0,182.6321,182.6991,182.5172,182.5172,5751.0
2020-06-30 15:10:00,190.75,191.06,190.74,190.96,6729.0,182.5746,182.8714,182.5651,182.7756,6729.0
2020-06-30 15:15:00,190.96,191.08,190.85,190.96,11208.0,182.7756,182.8905,182.6704,182.7756,11208.0
2020-06-30 15:20:00,191.14,191.67,190.96,191.58,53910.0,182.9479,183.4552,182.7756,183.3691,53910.0
2020-06-30 15:25:00,191.58,192.22,191.55,192.03,26043.0,183.3691,183.9816,183.3403,183.7998,26043.0
2020-06-30 15:30:00,191.9,192.72,191.9,192.59,41112.0,183.6753,184.4602,183.6753,184.3358,41112.0
2020-06-30 15:35:00,192.54,192.78,192.23,192.23,24750.0,184.2879,184.5176,183.9912,183.9912,24750.0
2020-06-30 15:40:00,192.23,192.37,192.04,192.31,23520.0,183.9912,184.1252,183.8093,184.0678,23520.0
2020-06-30 15:45:00,192.32,192.62,191.96,192.32,36057.0,184.0773,184.3645,183.7328,184.0773,36057.0
2020-06-30 15:50:00,192.54,193.29,192.54,193.01,43020.0,184.2879,185.0058,184.2879,184.7378,43020.0
2020-06-30 15:55:00,192.89,192.92,192.13,192.61,78489.0,184.6229,184.6516,183.8955,184.3549,78489.0
2020-07-01 09:30:00,192.59,193.05,191.68,192.85,19029.0,184.3358,184.7761,183.4648,184.5846,19029.0
2020-07-01 09:35:00,192.81,193.98,192.81,193.75,21984.0,184.5463,185.6662,184.5463,185.4461,21984.0
2020-07-01 09:40:00,193.72,193.72,193.28,193.34,1533.0,185.4173,185.4173,184.9962,185.0536,1533.0
2020-07-01 09:45:00,193.15,193.31,192.78,193.03,5679.0,184.8718,185.0249,184.5176,184.7569,5679.0
2020-07-01 09:50:00,193.01,193.11,191.9,191.9,6021.0,184.7378,184.8335,183.6753,183.6753,6021.0
2020-07-01 09:55:00,191.72,191.99,191.27,191.51,17562.0,183.5031,183.7615,183.0724,183.3021,17562.0
2020-07-01 10:00:00,191.68,192.93,191.46,192.9,14667.0,183.4648,184.6612,183.2542,184.6325,14667.0
2020-07-01 10:05:00,192.84,193.07,192.26,192.97,13068.0,184.5751,184.7952,184.0199,184.6995,13068.0
2020-07-01 10:10:00,193.17,193.58,193.09,193.33,14250.0,184.8909,185.2833,184.8143,185.0441,14250.0
2020-07-01 10:15:00,193.08,193.65,193.08,193.52,4776.0,184.8048,185.3503,184.8048,185.2259,4776.0
2020-07-01 10:20:00,193.52,193.85,193.49,193.55,21258.0,185.2259,185.5418,185.1972,185.2546,21258.0
2020-07-01 10:25:00,193.64,193.72,193.14,193.21,7707.0,185.3408,185.4173,184.8622,184.9292,7707.0
2020-07-01 10:30:00,193.31,193.64,193.23,193.42,21141.0,185.0249,185.3408,184.9483,185.1302,21141.0
2020-07-01 10:35:00,193.35,193.48,193.14,193.44,6234.0,185.0632,185.1876,184.8622,185.1493,6234.0
2020-07-01 10:40:00,193.44,193.49,193.36,193.45,3000.0,185.1493,185.1972,185.0728,185.1589,3000.0
2020-07-01 10:45:00,193.03,193.03,192.79,192.79,1251.0,184.7569,184.7569,184.5272,184.5272,1251.0
2020-07-01 10:50:00,192.75,192.91,192.61,192.78,9390.0,184.4889,184.6421,184.3549,184.5176,9390.0
2020-07-01 10:55:00,192.71,192.71,192.14,192.37,6693.0,184.4506,184.4506,183.9051,184.1252,6693.0
2020-07-01 11:00:00,192.34,192.34,192.03,192.13,8043.0,184.0965,184.0965,183.7998,183.8955,8043.0
2020-07-01 11:05:00,192.16,192.38,192.16,192.28,8400.0,183.9242,184.1348,183.9242,184.0391,8400.0
2020-07-01 11:10:00,192.28,192.32,191.84,192.0,12141.0,184.0391,184.0773,183.6179,183.7711,12141.0
2020-07-01 11:15:00,192.06,192.06,191.6,191.6,5838.0,183.8285,183.8285,183.3882,183.3882,5838.0
2020-07-01 11:20:00,191.48,191.61,191.18,191.18,6801.0,183.2733,183.3978,182.9862,182.9862,6801.0
2020-07-01 11:25:00,191.11,191.26,190.5,190.95,18723.0,182.9192,183.0628,182.3354,182.7661,18723.0
2020-07-01 11:30:00,190.94,191.36,190.84,191.26,10308.0,182.7565,183.1585,182.6608,183.0628,10308.0
2020-07-01 11:35:00,191.25,191.31,191.16,191.31,3372.0,183.0532,183.1106,182.9671,183.1106,3372.0
2020-07-01 11:40:00,191.21,191.63,191.16,191.63,8100.0,183.0149,183.4169,182.9671,183.4169,8100.0
2020-07-01 11:45:00,191.63,191.9,191.63,191.9,4221.0,183.4169,183.6753,183.4169,183.6753,4221.0
2020-07-01 11:50:00,191.9,192.0,191.87,192.0,6024.0,183.6753,183.7711,183.6466,183.7711,6024.0
2020-07-01 11:55:00,191.9,191.96,191.8,191.88,6345.0,183.6753,183.7328,183.5796,183.6562,6345.0
2020-07-01 12:00:00,191.75,192.06,191.75,192.06,3300.0,183.5318,183.8285,183.5318,183.8285,3300.0
2020-07-01 12:05:00,192.08,192.13,192.06,192.11,2403.0,183.8476,183.8955,183.8285,183.8763,2403.0
2020-07-01 12:10:00,192.1,192.1,191.93,192.0,5583.0,183.8668,183.8668,183.7041,183.7711,5583.0
2020-07-01 12:15:00,191.93,192.12,191.93,192.12,6000.0,183.7041,183.8859,183.7041,183.8859,6000.0
2020-07-01 12:20:00,192.1,192.37,192.1,192.37,3300.0,183.8668,184.1252,183.8668,184.1252,3300.0
2020-07-01 12:25:00,192.34,192.43,192.25,192.3,7200.0,184.0965,184.1826,184.0103,184.0582,7200.0
2020-07-01 12:30:00,192.41,192.51,192.34,192.51,6687.0,184.1635,184.2592,184.0965,184.2592,6687.0
2020-07-01 12:35:00,192.49,192.9,192.49,192.9,3303.0,184.2401,184.6325,184.2401,184.6325,3303.0
2020-07-01 12:40:00,192.72,192.77,192.61,192.61,3600.0,184.4602,184.5081,184.3549,184.3549,3600.0
2020-07-01 12:45:00,192.61,192.61,192.21,192.51,7809.0,184.3549,184.3549,183.9721,184.2592,7809.0
2020-07-01 12:50:00,192.31,192.31,192.12,192.29,3000.0,184.0678,184.0678,183.8859,184.0486,3000.0
2020-07-01 12:55:00,192.38,192.38,192.23,192.26,3321.0,184.1348,184.1348,183.9912,184.0199,3321.0
2020-07-01 13:00:00,192.19,192.24,192.11,192.21,4368.0,183.9529,184.0008,183.8763,183.9721,4368.0
2020-07-01 13:05:00,192.31,192.36,192.2,192.26,5712.0,184.0678,184.1156,183.9625,184.0199,5712.0
2020-07-01 13:10:00,192.21,192.37,192.16,192.29,7800.0,183.9721,184.1252,183.9242,184.0486,7800.0
2020-07-01 13:15:00,192.27,192.34,192.25,192.25,5700.0,184.0295,184.0965,184.0103,184.0103,5700.0
2020-07-01 13:20:00,192.26,192.49,192.19,192.45,9972.0,184.0199,184.2401,183.9529,184.2018,9972.0
2020-07-01 13:25:00,192.44,192.67,192.44,192.62,12678.0,184.1922,184.4123,184.1922,184.3645,12678.0
2020-07-01 13:30:00,192.66,192.69,192.52,192.65,5700.0,184.4028,184.4315,184.2688,184.3932,5700.0
2020-07-01 13:35:00,192.51,192.69,192.51,192.69,5997.0,184.2592,184.4315,184.2592,184.4315,5997.0
2020-07-01 13:40:00,192.63,192.63,192.2,192.2,6300.0,184.3741,184.3741,183.9625,183.9625,6300.0
2020-07-01 13:45:00,192.22,192.22,191.89,192.05,7191.0,183.9816,183.9816,183.6658,183.8189,7191.0
2020-07-01 13:50:00,191.94,192.16,191.93,192.02,5400.0,183.7136,183.9242,183.7041,183.7902,5400.0
2020-07-01 13:55:00,192.09,192.09,191.81,191.9,9402.0,183.8572,183.8572,183.5892,183.6753,9402.0
2020-07-01 14:00:00,192.11,192.23,192.05,192.15,5100.0,183.8763,183.9912,183.8189,183.9146,5100.0
2020-07-01 14:05:00,192.14,192.14,191.88,192.01,9990.0,183.9051,183.9051,183.6562,183.7806,9990.0
2020-07-01 14:10:00,192.04,192.16,192.02,192.1,7269.0,183.8093,183.9242,183.7902,183.8668,7269.0
2020-07-01 14:15:00,192.02,192.03,191.84,191.96,7050.0,183.7902,183.7998,183.6179,183.7328,7050.0
2020-07-01 14:20:00,191.9,192.01,191.72,191.78,7443.0,183.6753,183.7806,183.5031,183.5605,7443.0
2020-07-01 14:25:00,191.82,192.3,191.8,192.0,15408.0,183.5988,184.0582,183.5796,183.7711,15408.0
2020-07-01 14:30:00,191.94,192.26,191.94,191.98,6609.0,183.7136,184.0199,183.7136,183.7519,6609.0
2020-07-01 14:35:00,191.98,191.98,191.63,191.64,4200.0,183.7519,183.7519,183.4169,183.4265,4200.0
2020-07-01 14:40:00,191.61,191.77,191.4,191.59,18828.0,183.3978,183.5509,183.1968,183.3786,18828.0
2020-07-01 14:45:00,191.65,191.91,191.65,191.88,15870.0,183.4361,183.6849,183.4361,183.6562,15870.0
2020-07-01 14:50:00,191.95,192.02,191.95,192.01,3300.0,183.7232,183.7902,183.7232,183.7806,3300.0
2020-07-01 14:55:00,192.06,192.11,191.94,192.05,9669.0,183.8285,183.8763,183.7136,183.8189,9669.0
2020-07-01 15:00:00,192.01,192.01,191.8,191.87,20217.0,183.7806,183.7806,183.5796,183.6466,20217.0
2020-07-01 15:05:00,191.89,191.91,191.76,191.76,7584.0,183.6658,183.6849,183.5413,183.5413,7584.0
2020-07-01 15:10:00,191.57,191.68,191.27,191.27,13293.0,183.3595,183.4648,183.0724,183.0724,13293.0
2020-07-01 15:15:00,191.4,191.46,191.33,191.37,14421.0,183.1968,183.2542,183.1298,183.1681,14421.0
2020-07-01 15:20:00,191.37,191.48,191.3,191.43,9900.0,183.1681,183.2733,183.1011,183.2255,9900.0
2020-07-01 15:25:00,191.49,191.61,191.43,191.6,11613.0,183.2829,183.3978,183.2255,183.3882,11613.0
2020-07-01 15:30:00,191.6,191.78,191.56,191.64,11514.0,183.3882,183.5605,183.3499,183.4265,11514.0
2020-07-01 15:35:00,191.63,191.71,191.51,191.59,15615.0,183.4169,183.4935,183.3021,183.3786,15615.0
2020-07-01 15:40:00,191.59,191.95,191.52,191.89,21594.0,183.3786,183.7232,183.3116,183.6658,21594.0
2020-07-01 15:45:00,191.89,192.69,191.89,192.69,24348.0,183.6658,184.4315,183.6658,184.4315,24348.0
2020-07-01 15:50:00,192.69,193.19,192.25,192.33,35862.0,184.4315,184.9101,184.0103,184.0869,35862.0
2020-07-01 15:55:00,192.33,192.73,191.73,192.63,183852.0,184.0869,184.4698,183.5126,184.3741,183852.0
2020-07-02 09:30:00,194.28,195.22,194.28,195.1,14457.0,185.9533,186.8531,185.9533,186.7382,14457.0
2020-07-02 09:35:00,194.89,195.12,194.45,194.45,2802.0,186.5372,186.7573,186.1161,186.1161,2802.0
2020-07-02 09:40:00,194.48,194.93,194.17,194.61,7500.0,186.1448,186.5755,185.8481,186.2692,7500.0
2020-07-02 09:45:00,194.67,194.82,194.54,194.55,8235.0,186.3266,186.4702,186.2022,186.2118,8235.0
2020-07-02 09:50:00,194.38,194.66,194.26,194.66,2400.0,186.0491,186.3171,185.9342,186.3171,2400.0
2020-07-02 09:55:00,194.61,194.77,194.6,194.62,2421.0,186.2692,186.4223,186.2596,186.2788,2421.0
2020-07-02 10:00:00,194.77,195.27,194.77,195.09,4725.0,186.4223,186.9009,186.4223,186.7286,4725.0
2020-07-02 10:05:00,195.03,195.52,195.03,195.52,5013.0,186.6712,187.1402,186.6712,187.1402,5013.0
2020-07-02 10:10:00,195.52,195.52,195.14,195.17,4587.0,187.1402,187.1402,186.7765,186.8052,4587.0
2020-07-02 10:15:00,195.28,195.38,195.25,195.38,4710.0,186.9105,187.0062,186.8818,187.0062,4710.0
2020-07-02 10:20:00,195.33,195.33,195.03,195.14,3444.0,186.9583,186.9583,186.6712,186.7765,3444.0
2020-07-02 10:25:00,195.03,195.03,194.74,194.77,4260.0,186.6712,186.6712,186.3936,186.4223,4260.0
2020-07-02 10:30:00,194.63,194.76,194.31,194.41,8415.0,186.2883,186.4128,185.9821,186.0778,8415.0
2020-07-02 10:35:00,194.59,194.66,194.41,194.66,4575.0,186.2501,186.3171,186.0778,186.3171,4575.0
2020-07-02 10:40:00,194.81,194.81,194.61,194.74,1650.0,186.4606,186.4606,186.2692,186.3936,1650.0
2020-07-02 10:45:00,194.69,194.84,194.57,194.57,7512.0,186.3458,186.4893,186.2309,186.2309,7512.0
2020-07-02 10:50:00,194.54,194.6,194.26,194.26,3381.0,186.2022,186.2596,185.9342,185.9342,3381.0
2020-07-02 10:55:00,194.18,194.18,193.97,193.97,2550.0,185.8576,185.8576,185.6566,185.6566,2550.0
2020-07-02 11:00:00,193.97,194.05,193.63,193.8,6273.0,185.6566,185.7332,185.3312,185.4939,6273.0
2020-07-02 11:05:00,194.02,194.29,193.88,193.88,3300.0,185.7045,185.9629,185.5705,185.5705,3300.0
2020-07-02 11:10:00,193.61,193.76,193.56,193.72,4200.0,185.3121,185.4556,185.2642,185.4173,4200.0
2020-07-02 11:15:00,193.74,193.88,193.56,193.84,4800.0,185.4365,185.5705,185.2642,185.5322,4800.0
2020-07-02 11:20:00,194.05,194.12,193.81,193.91,3546.0,185.7332,185.8002,185.5035,185.5992,3546.0
2020-07-02 11:25:00,193.96,193.96,193.74,193.84,4200.0,185.6471,185.6471,185.4365,185.5322,4200.0
2020-07-02 11:30:00,193.95,194.25,193.86,194.17,11925.0,185.6375,185.9246,185.5513,185.8481,11925.0
2020-07-02 11:35:00,194.18,194.2,194.11,194.2,900.0,185.8576,185.8768,185.7906,185.8768,900.0
2020-07-02 11:40:00,194.26,194.34,194.08,194.18,6867.0,185.9342,186.0108,185.7619,185.8576,6867.0
2020-07-02 11:45:00,194.23,194.29,194.15,194.23,3306.0,185.9055,185.9629,185.8289,185.9055,3306.0
2020-07-02 11:50:00,194.28,194.29,193.98,193.98,5400.0,185.9533,185.9629,185.6662,185.6662,5400.0
2020-07-02 11:55:00,194.1,194.11,194.01,194.01,2679.0,185.7811,185.7906,185.6949,185.6949,2679.0
2020-07-02 12:00:00,194.14,194.14,193.77,193.77,3300.0,185.8193,185.8193,185.4652,185.4652,3300.0
2020-07-02 12:05:00,193.83,194.01,193.83,193.95,3084.0,185.5226,185.6949,185.5226,185.6375,3084.0
2020-07-02 12:10:00,193.94,193.94,193.84,193.9,1800.0,185.6279,185.6279,185.5322,185.5896,1800.0
2020-07-02 12:15:00,193.79,193.8,193.62,193.66,1800.0,185.4843,185.4939,185.3216,185.3599,1800.0
2020-07-02 12:20:00,193.58,193.8,193.58,193.77,2400.0,185.2833,185.4939,185.2833,185.4652,2400.0
2020-07-02 12:25:00,193.78,193.79,193.69,193.79,1800.0,185.4748,185.4843,185.3886,185.4843,1800.0
2020-07-02 12:30:00,193.88,193.94,193.76,193.94,4500.0,185.5705,185.6279,185.4556,185.6279,4500.0
2020-07-02 12:35:00,193.9,194.14,193.88,194.0,4572.0,185.5896,185.8193,185.5705,185.6853,4572.0
2020-07-02 12:40:00,193.96,194.07,193.9,194.07,2100.0,185.6471,185.7523,185.5896,185.7523,2100.0
2020-07-02 12:45:00,194.13,194.13,194.01,194.01,4200.0,185.8098,185.8098,185.6949,185.6949,4200.0
2020-07-02 12:50:00,193.88,193.96,193.69,193.88,2400.0,185.5705,185.6471,185.3886,185.5705,2400.0
2020-07-02 12:55:00,193.96,193.96,193.76,193.76,3900.0,185.6471,185.6471,185.4556,185.4556,3900.0
2020-07-02 13:00:00,193.99,194.04,193.88,193.88,2700.0,185.6758,185.7236,185.5705,185.5705,2700.0
2020-07-02 13:05:00,193.79,193.79,193.64,193.72,7503.0,185.4843,185.4843,185.3408,185.4173,7503.0
2020-07-02 13:10:00,193.65,193.77,193.6,193.61,2100.0,185.3503,185.4652,185.3025,185.3121,2100.0
2020-07-02 13:15:00,193.57,193.7,193.57,193.7,600.0,185.2738,185.3982,185.2738,185.3982,600.0
2020-07-02 13:20:00,193.6,194.0,193.6,194.0,1500.0,185.3025,185.6853,185.3025,185.6853,1500.0
2020-07-02 13:25:00,193.94,193.94,193.86,193.9,2400.0,185.6279,185.6279,185.5513,185.5896,2400.0
2020-07-02 13:30:00,193.92,194.0,193.92,194.0,4200.0,185.6088,185.6853,185.6088,185.6853,4200.0
2020-07-02 13:35:00,193.94,193.94,193.84,193.84,2400.0,185.6279,185.6279,185.5322,185.5322,2400.0
2020-07-02 13:40:00,193.95,194.17,193.92,194.17,2400.0,185.6375,185.8481,185.6088,185.8481,2400.0
2020-07-02 13:45:00,194.1,194.17,194.02,194.13,4800.0,185.7811,185.8481,185.7045,185.8098,4800.0
2020-07-02 13:50:00,194.21,194.27,194.18,194.25,1917.0,185.8863,185.9438,185.8576,185.9246,1917.0
2020-07-02 13:55:00,194.32,194.33,194.12,194.12,4500.0,185.9916,186.0012,185.8002,185.8002,4500.0
2020-07-02 14:00:00,194.06,194.15,193.82,193.82,6093.0,185.7428,185.8289,185.5131,185.5131,6093.0
2020-07-02 14:05:00,193.93,193.93,193.63,193.64,5400.0,185.6183,185.6183,185.3312,185.3408,5400.0
2020-07-02 14:10:00,193.67,193.67,193.67,193.67,300.0,185.3695,185.3695,185.3695,185.3695,300.0
2020-07-02 14:15:00,193.65,193.7,193.57,193.68,2400.0,185.3503,185.3982,185.2738,185.3791,2400.0
2020-07-02 14:20:00,193.58,193.66,193.51,193.66,2550.0,185.2833,185.3599,185.2163,185.3599,2550.0
2020-07-02 14:25:00,193.64,193.96,193.64,193.86,5427.0,185.3408,185.6471,185.3408,185.5513,5427.0
2020-07-02 14:30:00,193.94,194.4,193.86,194.33,6450.0,185.6279,186.0682,185.5513,186.0012,6450.0
2020-07-02 14:35:00,194.32,194.46,194.25,194.45,4500.0,185.9916,186.1256,185.9246,186.1161,4500.0
2020-07-02 14:40:00,194.37,194.54,194.37,194.41,6300.0,186.0395,186.2022,186.0395,186.0778,6300.0
2020-07-02 14:45:00,194.53,194.76,194.52,194.75,5733.0,186.1926,186.4128,186.1831,186.4032,5733.0
2020-07-02 14:50:00,194.73,194.81,194.7,194.71,6300.0,186.3841,186.4606,186.3553,186.3649,6300.0
2020-07-02 14:55:00,194.85,194.93,194.74,194.89,7200.0,186.4989,186.5755,186.3936,186.5372,7200.0
2020-07-02 15:00:00,194.86,195.0,194.75,194.75,10152.0,186.5085,186.6425,186.4032,186.4032,10152.0
2020-07-02 15:05:00,194.76,194.89,194.76,194.78,6900.0,186.4128,186.5372,186.4128,186.4319,6900.0
2020-07-02 15:10:00,194.78,194.8,194.52,194.52,6636.0,186.4319,186.4511,186.1831,186.1831,6636.0
2020-07-02 15:15:00,194.58,194.62,194.3,194.41,10296.0,186.2405,186.2788,185.9725,186.0778,10296.0
2020-07-02 15:20:00,194.33,194.57,194.33,194.38,3600.0,186.0012,186.2309,186.0012,186.0491,3600.0
2020-07-02 15:25:00,194.44,194.55,194.33,194.33,11220.0,186.1065,186.2118,186.0012,186.0012,11220.0
2020-07-02 15:30:00,194.32,194.32,193.99,194.12,11703.0,185.9916,185.9916,185.6758,185.8002,11703.0
2020-07-02 15:35:00,194.23,194.41,194.15,194.27,6900.0,185.9055,186.0778,185.8289,185.9438,6900.0
2020-07-02 15:40:00,194.33,194.33,193.47,193.47,22416.0,186.0012,186.0012,185.1781,185.1781,22416.0
2020-07-02 15:45:00,193.51,193.82,193.4,193.4,25401.0,185.2163,185.5131,185.1111,185.1111,25401.0
2020-07-02 15:50:00,193.58,193.78,193.4,193.58,47730.0,185.2833,185.4748,185.1111,185.2833,47730.0
2020-07-02 15:55:00,193.55,194.35,193.48,194.26,114564.0,185.2546,186.0203,185.1876,185.9342,114564.0
2020-07-06 09:30:00,196.67,197.18,196.62,197.18,24975.0,188.2409,188.7291,188.1931,188.7291,24975.0
2020-07-06 09:35:00,197.21,197.34,196.57,196.57,4305.0,188.7578,188.8822,188.1452,188.1452,4305.0
2020-07-06 09:40:00,196.29,196.42,196.11,196.19,3300.0,187.8772,188.0016,187.7049,187.7815,3300.0
2020-07-06 09:45:00,196.17,196.34,195.97,196.34,2700.0,187.7623,187.9251,187.5709,187.9251,2700.0
2020-07-06 09:50:00,196.43,196.67,196.14,196.19,4800.0,188.0112,188.2409,187.7336,187.7815,4800.0
2020-07-06 09:55:00,196.31,196.5,196.31,196.37,11520.0,187.8963,188.0782,187.8963,187.9538,11520.0
2020-07-06 10:00:00,196.67,196.67,195.55,195.55,6900.0,188.2409,188.2409,187.1689,187.1689,6900.0
2020-07-06 10:05:00,195.15,195.48,195.14,195.15,5523.0,186.7861,187.1019,186.7765,186.7861,5523.0
2020-07-06 10:10:00,195.0,195.0,194.73,194.89,3168.0,186.6425,186.6425,186.3841,186.5372,3168.0
2020-07-06 10:15:00,195.14,195.14,194.94,194.94,3000.0,186.7765,186.7765,186.5851,186.5851,3000.0
2020-07-06 10:20:00,194.76,194.76,194.59,194.59,1584.0,186.4128,186.4128,186.2501,186.2501,1584.0
2020-07-06 10:25:00,194.65,195.01,194.64,194.88,2487.0,186.3075,186.6521,186.2979,186.5276,2487.0
2020-07-06 10:30:00,195.32,195.38,195.32,195.38,633.0,186.9488,187.0062,186.9488,187.0062,633.0
2020-07-06 10:35:00,195.38,195.76,195.38,195.69,10569.0,187.0062,187.3699,187.0062,187.3029,10569.0
2020-07-06 10:40:00,195.62,195.69,195.44,195.69,1200.0,187.2359,187.3029,187.0636,187.3029,1200.0
2020-07-06 10:45:00,196.0,196.34,196.0,196.18,2970.0,187.5996,187.9251,187.5996,187.7719,2970.0
2020-07-06 10:50:00,196.29,196.29,196.29,196.29,300.0,187.8772,187.8772,187.8772,187.8772,300.0
2020-07-06 10:55:00,196.24,196.29,196.1,196.1,6999.0,187.8293,187.8772,187.6953,187.6953,6999.0
2020-07-06 11:00:00,196.11,196.67,196.1,196.44,5700.0,187.7049,188.2409,187.6953,188.0208,5700.0
2020-07-06 11:05:00,196.44,196.67,196.44,196.67,3135.0,188.0208,188.2409,188.0208,188.2409,3135.0
2020-07-06 11:10:00,196.54,196.65,196.42,196.48,5700.0,188.1165,188.2218,188.0016,188.0591,5700.0
2020-07-06 11:15:00,196.57,196.9,196.57,196.9,6909.0,188.1452,188.4611,188.1452,188.4611,6909.0
2020-07-06 11:20:00,196.84,196.84,196.78,196.78,2100.0,188.4036,188.4036,188.3462,188.3462,2100.0
2020-07-06 11:25:00,196.8,196.8,196.69,196.69,3435.0,188.3653,188.3653,188.2601,188.2601,3435.0
2020-07-06 11:30:00,196.67,196.67,196.46,196.57,3408.0,188.2409,188.2409,188.0399,188.1452,3408.0
2020-07-06 11:35:00,196.46,196.75,196.46,196.75,3060.0,188.0399,188.3175,188.0399,188.3175,3060.0
2020-07-06 11:40:00,196.77,196.77,196.77,196.77,618.0,188.3366,188.3366,188.3366,188.3366,618.0
2020-07-06 11:45:00,196.84,197.18,196.84,197.18,2199.0,188.4036,188.7291,188.4036,188.7291,2199.0
2020-07-06 11:50:00,197.02,197.29,197.01,197.28,7383.0,188.5759,188.8343,188.5663,188.8248,7383.0
2020-07-06 11:55:00,197.03,197.11,196.37,196.49,12414.0,188.5855,188.6621,187.9538,188.0686,12414.0
2020-07-06 12:00:00,196.48,196.94,196.47,196.79,3165.0,188.0591,188.4993,188.0495,188.3558,3165.0
2020-07-06 12:05:00,196.72,196.8,196.57,196.6,3000.0,188.2888,188.3653,188.1452,188.1739,3000.0
2020-07-06 12:10:00,196.5,196.5,196.31,196.43,4503.0,188.0782,188.0782,187.8963,188.0112,4503.0
2020-07-06 12:15:00,196.42,196.42,196.27,196.27,1500.0,188.0016,188.0016,187.8581,187.8581,1500.0
2020-07-06 12:20:00,196.22,196.36,196.22,196.24,3330.0,187.8102,187.9442,187.8102,187.8293,3330.0
2020-07-06 12:25:00,196.31,196.31,196.19,196.19,1500.0,187.8963,187.8963,187.7815,187.7815,1500.0
2020-07-06 12:30:00,196.16,196.22,196.11,196.22,2253.0,187.7528,187.8102,187.7049,187.8102,2253.0
2020-07-06 12:35:00,196.14,196.14,195.76,195.92,4233.0,187.7336,187.7336,187.3699,187.5231,4233.0
2020-07-06 12:40:00,195.86,195.99,195.79,195.8,11298.0,187.4656,187.5901,187.3986,187.4082,11298.0
2020-07-06 12:45:00,195.82,195.82,195.82,195.82,300.0,187.4273,187.4273,187.4273,187.4273,300.0
2020-07-06 12:50:00,195.82,195.9,195.82,195.9,603.0,187.4273,187.5039,187.4273,187.5039,603.0
2020-07-06 12:55:00,195.92,196.01,195.92,196.01,1800.0,187.5231,187.6092,187.5231,187.6092,1800.0
2020-07-06 13:00:00,196.28,196.28,196.02,196.02,2703.0,187.8676,187.8676,187.6188,187.6188,2703.0
2020-07-06 13:05:00,196.07,196.07,195.95,195.95,1506.0,187.6666,187.6666,187.5518,187.5518,1506.0
2020-07-06 13:10:00,196.12,196.25,196.09,196.25,3300.0,187.7145,187.8389,187.6858,187.8389,3300.0
2020-07-06 13:15:00,196.33,196.56,196.32,196.32,3666.0,187.9155,188.1356,187.9059,187.9059,3666.0
2020-07-06 13:20:00,196.32,196.35,196.13,196.16,8553.0,187.9059,187.9346,187.7241,187.7528,8553.0
2020-07-06 13:25:00,196.13,196.27,196.13,196.27,5250.0,187.7241,187.8581,187.7241,187.8581,5250.0
2020-07-06 13:30:00,196.23,196.48,196.23,196.41,2727.0,187.8198,188.0591,187.8198,187.9921,2727.0
2020-07-06 13:35:00,196.32,196.32,196.08,196.2,2700.0,187.9059,187.9059,187.6762,187.7911,2700.0
2020-07-06 13:40:00,196.2,196.2,196.05,196.05,1500.0,187.7911,187.7911,187.6475,187.6475,1500.0
2020-07-06 13:45:00,195.92,195.92,195.48,195.49,6864.0,187.5231,187.5231,187.1019,187.1115,6864.0
2020-07-06 13:50:00,195.35,195.75,195.35,195.75,3990.0,186.9775,187.3603,186.9775,187.3603,3990.0
2020-07-06 13:55:00,195.85,195.85,195.85,195.85,300.0,187.4561,187.4561,187.4561,187.4561,300.0
2020-07-06 14:00:00,195.78,195.79,195.64,195.79,2955.0,187.3891,187.3986,187.2551,187.3986,2955.0
2020-07-06 14:05:00,195.75,195.91,195.75,195.91,1524.0,187.3603,187.5135,187.3603,187.5135,1524.0
2020-07-06 14:10:00,195.85,195.97,195.65,195.71,3300.0,187.4561,187.5709,187.2646,187.3221,3300.0
2020-07-06 14:15:00,195.64,195.66,195.51,195.66,5556.0,187.2551,187.2742,187.1306,187.2742,5556.0
2020-07-06 14:20:00,195.67,195.74,195.63,195.74,1524.0,187.2838,187.3508,187.2455,187.3508,1524.0
2020-07-06 14:25:00,195.64,195.85,195.6,195.63,8121.0,187.2551,187.4561,187.2168,187.2455,8121.0
2020-07-06 14:30:00,195.6,195.79,195.6,195.79,6345.0,187.2168,187.3986,187.2168,187.3986,6345.0
2020-07-06 14:35:00,195.78,195.78,195.66,195.68,1500.0,187.3891,187.3891,187.2742,187.2933,1500.0
2020-07-06 14:40:00,195.82,195.82,195.7,195.7,3945.0,187.4273,187.4273,187.3125,187.3125,3945.0
2020-07-06 14:45:00,195.69,195.79,195.68,195.79,15066.0,187.3029,187.3986,187.2933,187.3986,15066.0
2020-07-06 14:50:00,195.73,195.85,195.7,195.83,2400.0,187.3412,187.4561,187.3125,187.4369,2400.0
2020-07-06 14:55:00,195.81,195.81,195.48,195.5,22140.0,187.4178,187.4178,187.1019,187.1211,22140.0
2020-07-06 15:00:00,195.68,195.96,195.62,195.7,68937.0,187.2933,187.5613,187.2359,187.3125,68937.0
2020-07-06 15:05:00,195.75,195.84,195.7,195.7,6957.0,187.3603,187.4465,187.3125,187.3125,6957.0
2020-07-06 15:10:00,195.63,195.84,195.55,195.79,4038.0,187.2455,187.4465,187.1689,187.3986,4038.0
2020-07-06 15:15:00,195.74,195.74,195.63,195.73,1500.0,187.3508,187.3508,187.2455,187.3412,1500.0
2020-07-06 15:20:00,195.81,195.91,195.68,195.85,5100.0,187.4178,187.5135,187.2933,187.4561,5100.0
2020-07-06 15:25:00,195.84,195.94,195.78,195.79,4200.0,187.4465,187.5422,187.3891,187.3986,4200.0
2020-07-06 15:30:00,195.71,195.81,195.27,195.36,3900.0,187.3221,187.4178,186.9009,186.9871,3900.0
2020-07-06 15:35:00,195.61,196.21,195.57,196.02,13803.0,187.2263,187.8006,187.1881,187.6188,13803.0
2020-07-06 15:40:00,196.12,196.19,195.96,196.19,14757.0,187.7145,187.7815,187.5613,187.7815,14757.0
2020-07-06 15:45:00,196.11,196.59,196.06,196.59,21906.0,187.7049,188.1643,187.6571,188.1643,21906.0
2020-07-06 15:50:00,196.82,197.58,196.64,197.51,61065.0,188.3845,189.1119,188.2122,189.0449,61065.0
2020-07-06 15:55:00,197.42,197.43,196.73,197.37,90618.0,188.9588,188.9683,188.2983,188.9109,90618.0
2020-07-07 09:30:00,195.16,196.24,194.77,195.17,20952.0,186.7956,187.8293,186.4223,186.8052,20952.0
2020-07-07 09:35:00,195.4,195.65,195.3,195.65,24258.0,187.0253,187.2646,186.9296,187.2646,24258.0
2020-07-07 09:40:00,195.78,196.0,195.24,195.36,44763.0,187.3891,187.5996,186.8722,186.9871,44763.0
2020-07-07 09:45:00,195.34,196.15,195.34,196.11,33681.0,186.9679,187.7432,186.9679,187.7049,33681.0
2020-07-07 09:50:00,196.11,196.35,196.11,196.16,3486.0,187.7049,187.9346,187.7049,187.7528,3486.0
2020-07-07 09:55:00,196.0,196.35,196.0,196.35,3807.0,187.5996,187.9346,187.5996,187.9346,3807.0
2020-07-07 10:00:00,196.52,196.61,196.39,196.54,3024.0,188.0973,188.1835,187.9729,188.1165,3024.0
2020-07-07 10:05:00,196.32,196.38,196.17,196.22,7227.0,187.9059,187.9633,187.7623,187.8102,7227.0
2020-07-07 10:10:00,196.22,196.5,196.19,196.48,7950.0,187.8102,188.0782,187.7815,188.0591,7950.0
2020-07-07 10:15:00,196.51,196.74,196.51,196.64,7200.0,188.0878,188.3079,188.0878,188.2122,7200.0
2020-07-07 10:20:00,196.56,196.58,196.19,196.24,4569.0,188.1356,188.1548,187.7815,187.8293,4569.0
2020-07-07 10:25:00,196.34,196.34,196.02,196.02,5100.0,187.9251,187.9251,187.6188,187.6188,5100.0
2020-07-07 10:30:00,196.3,196.61,196.2,196.2,11295.0,187.8868,188.1835,187.7911,187.7911,11295.0
2020-07-07 10:35:00,196.2,196.43,196.2,196.21,6900.0,187.7911,188.0112,187.7911,187.8006,6900.0
2020-07-07 10:40:00,196.17,196.31,196.04,196.04,8220.0,187.7623,187.8963,187.6379,187.6379,8220.0
2020-07-07 10:45:00,196.06,196.19,196.02,196.16,4341.0,187.6571,187.7815,187.6188,187.7528,4341.0
2020-07-07 10:50:00,196.29,196.68,196.29,196.62,6099.0,187.8772,188.2505,187.8772,188.1931,6099.0
2020-07-07 10:55:00,196.76,196.97,196.75,196.96,8700.0,188.3271,188.5281,188.3175,188.5185,8700.0
2020-07-07 11:00:00,196.91,196.91,196.73,196.75,1803.0,188.4706,188.4706,188.2983,188.3175,1803.0
2020-07-07 11:05:00,196.82,196.82,196.77,196.77,900.0,188.3845,188.3845,188.3366,188.3366,900.0
2020-07-07 11:10:00,196.92,197.08,196.92,196.99,1200.0,188.4802,188.6333,188.4802,188.5472,1200.0
2020-07-07 11:15:00,196.95,197.19,196.95,197.06,1200.0,188.5089,188.7386,188.5089,188.6142,1200.0
2020-07-07 11:20:00,197.0,197.19,197.0,197.18,1989.0,188.5568,188.7386,188.5568,188.7291,1989.0
2020-07-07 11:25:00,197.08,197.08,197.01,197.03,900.0,188.6333,188.6333,188.5663,188.5855,900.0
2020-07-07 11:30:00,196.97,196.97,196.45,196.45,1800.0,188.5281,188.5281,188.0303,188.0303,1800.0
2020-07-07 11:35:00,196.47,196.47,196.35,196.36,1851.0,188.0495,188.0495,187.9346,187.9442,1851.0
2020-07-07 11:40:00,196.36,196.48,196.36,196.4,1500.0,187.9442,188.0591,187.9442,187.9825,1500.0
2020-07-07 11:45:00,196.4,196.67,196.34,196.67,6771.0,187.9825,188.2409,187.9251,188.2409,6771.0
2020-07-07 11:50:00,196.59,196.72,196.59,196.64,3600.0,188.1643,188.2888,188.1643,188.2122,3600.0
2020-07-07 11:55:00,196.6,196.6,196.21,196.33,5967.0,188.1739,188.1739,187.8006,187.9155,5967.0
2020-07-07 12:00:00,196.38,196.69,196.29,196.43,2700.0,187.9633,188.2601,187.8772,188.0112,2700.0
2020-07-07 12:05:00,196.29,196.35,196.26,196.26,1800.0,187.8772,187.9346,187.8485,187.8485,1800.0
2020-07-07 12:10:00,196.29,196.43,196.23,196.32,1944.0,187.8772,188.0112,187.8198,187.9059,1944.0
2020-07-07 12:15:00,196.42,196.82,196.42,196.82,6018.0,188.0016,188.3845,188.0016,188.3845,6018.0
2020-07-07 12:20:00,196.81,196.81,196.37,196.41,3540.0,188.3749,188.3749,187.9538,187.9921,3540.0
2020-07-07 12:25:00,196.33,196.57,196.29,196.46,2103.0,187.9155,188.1452,187.8772,188.0399,2103.0
2020-07-07 12:30:00,196.39,196.42,196.3,196.42,2100.0,187.9729,188.0016,187.8868,188.0016,2100.0
2020-07-07 12:35:00,196.31,196.31,196.14,196.14,1791.0,187.8963,187.8963,187.7336,187.7336,1791.0
2020-07-07 12:40:00,196.17,196.26,196.12,196.15,2625.0,187.7623,187.8485,187.7145,187.7432,2625.0
2020-07-07 12:45:00,196.42,196.43,196.39,196.39,1500.0,188.0016,188.0112,187.9729,187.9729,1500.0
2020-07-07 12:50:00,196.38,196.41,196.23,196.24,1932.0,187.9633,187.9921,187.8198,187.8293,1932.0
2020-07-07 12:55:00,196.24,196.24,196.06,196.19,4830.0,187.8293,187.8293,187.6571,187.7815,4830.0
2020-07-07 13:00:00,196.23,196.23,196.04,196.04,1200.0,187.8198,187.8198,187.6379,187.6379,1200.0
2020-07-07 13:05:00,196.05,196.28,195.87,196.28,11748.0,187.6475,187.8676,187.4752,187.8676,11748.0
2020-07-07 13:10:00,195.94,196.1,195.9,195.99,5700.0,187.5422,187.6953,187.5039,187.5901,5700.0
2020-07-07 13:15:00,196.0,196.09,195.92,196.0,1800.0,187.5996,187.6858,187.5231,187.5996,1800.0
2020-07-07 13:20:00,196.01,196.34,196.0,196.26,15015.0,187.6092,187.9251,187.5996,187.8485,15015.0
2020-07-07 13:25:00,196.27,196.36,196.1,196.32,4347.0,187.8581,187.9442,187.6953,187.9059,4347.0
2020-07-07 13:30:00,196.26,196.26,195.91,196.04,7959.0,187.8485,187.8485,187.5135,187.6379,7959.0
2020-07-07 13:35:00,195.96,195.99,195.96,195.99,933.0,187.5613,187.5901,187.5613,187.5901,933.0
2020-07-07 13:40:00,195.98,196.16,195.98,196.16,1800.0,187.5805,187.7528,187.5805,187.7528,1800.0
2020-07-07 13:45:00,196.03,196.03,196.03,196.03,300.0,187.6283,187.6283,187.6283,187.6283,300.0
2020-07-07 13:50:00,196.11,196.15,195.83,195.83,11340.0,187.7049,187.7432,187.4369,187.4369,11340.0
2020-07-07 13:55:00,195.73,195.78,195.7,195.77,2400.0,187.3412,187.3891,187.3125,187.3795,2400.0
2020-07-07 14:00:00,195.65,195.67,195.59,195.65,3300.0,187.2646,187.2838,187.2072,187.2646,3300.0
2020-07-07 14:05:00,195.67,195.77,195.65,195.77,2700.0,187.2838,187.3795,187.2646,187.3795,2700.0
2020-07-07 14:10:00,195.84,195.84,195.75,195.75,2667.0,187.4465,187.4465,187.3603,187.3603,2667.0
2020-07-07 14:15:00,195.8,195.81,195.63,195.75,4116.0,187.4082,187.4178,187.2455,187.3603,4116.0
2020-07-07 14:20:00,195.6,195.67,195.56,195.63,3000.0,187.2168,187.2838,187.1785,187.2455,3000.0
2020-07-07 14:25:00,195.64,195.67,195.57,195.57,2109.0,187.2551,187.2838,187.1881,187.1881,2109.0
2020-07-07 14:30:00,195.56,195.57,195.42,195.42,4368.0,187.1785,187.1881,187.0445,187.0445,4368.0
2020-07-07 14:35:00,195.48,195.48,195.4,195.47,3000.0,187.1019,187.1019,187.0253,187.0923,3000.0
2020-07-07 14:40:00,195.59,195.64,195.41,195.45,4842.0,187.2072,187.2551,187.0349,187.0732,4842.0
2020-07-07 14:45:00,195.43,195.67,195.43,195.6,4200.0,187.0541,187.2838,187.0541,187.2168,4200.0
2020-07-07 14:50:00,195.63,195.64,195.6,195.62,3000.0,187.2455,187.2551,187.2168,187.2359,3000.0
2020-07-07 14:55:00,195.64,195.82,195.55,195.82,7800.0,187.2551,187.4273,187.1689,187.4273,7800.0
2020-07-07 15:00:00,195.87,195.99,195.59,195.59,10995.0,187.4752,187.5901,187.2072,187.2072,10995.0
2020-07-07 15:05:00,195.68,195.77,195.44,195.54,5862.0,187.2933,187.3795,187.0636,187.1593,5862.0
2020-07-07 15:10:00,195.59,195.65,195.4,195.49,3312.0,187.2072,187.2646,187.0253,187.1115,3312.0
2020-07-07 15:15:00,195.53,195.87,195.53,195.64,7374.0,187.1498,187.4752,187.1498,187.2551,7374.0
2020-07-07 15:20:00,195.82,196.01,195.65,195.9,6945.0,187.4273,187.6092,187.2646,187.5039,6945.0
2020-07-07 15:25:00,195.89,196.13,195.89,195.9,4200.0,187.4943,187.7241,187.4943,187.5039,4200.0
2020-07-07 15:30:00,196.02,196.11,195.79,195.87,8400.0,187.6188,187.7049,187.3986,187.4752,8400.0
2020-07-07 15:35:00,195.85,195.91,195.71,195.88,6300.0,187.4561,187.5135,187.3221,187.4848,6300.0
2020-07-07 15:40:00,195.88,195.92,195.63,195.73,25620.0,187.4848,187.5231,187.2455,187.3412,25620.0
2020-07-07 15:45:00,195.74,195.95,195.63,195.78,19473.0,187.3508,187.5518,187.2455,187.3891,19473.0
2020-07-07 15:50:00,195.97,195.97,195.45,195.64,27912.0,187.5709,187.5709,187.0732,187.2551,27912.0
2020-07-07 15:55:00,195.64,196.3,195.56,196.25,123876.0,187.2551,187.8868,187.1785,187.8389,123876.0
2020-07-08 09:30:00,196.67,197.31,196.14,197.31,23355.0,188.2409,188.8535,187.7336,188.8535,23355.0
2020-07-08 09:35:00,197.22,197.52,197.21,197.36,1281.0,188.7673,189.0545,188.7578,188.9013,1281.0
2020-07-08 09:40:00,197.65,198.55,197.63,198.16,33684.0,189.1789,190.0403,189.1598,189.6671,33684.0
2020-07-08 09:45:00,198.29,198.5,198.01,198.04,8250.0,189.7915,189.9925,189.5235,189.5522,8250.0
2020-07-08 09:50:00,197.7,197.7,197.23,197.44,5166.0,189.2268,189.2268,188.7769,188.9779,5166.0
2020-07-08 09:55:00,197.33,197.46,197.0,197.13,6600.0,188.8726,188.9971,188.5568,188.6812,6600.0
2020-07-08 10:00:00,196.69,196.7,196.18,196.38,8751.0,188.2601,188.2696,187.7719,187.9633,8751.0
2020-07-08 10:05:00,196.01,196.19,195.85,195.9,2913.0,187.6092,187.7815,187.4561,187.5039,2913.0
2020-07-08 10:10:00,196.07,196.41,195.83,196.41,10260.0,187.6666,187.9921,187.4369,187.9921,10260.0
2020-07-08 10:15:00,196.46,196.55,196.16,196.23,2700.0,188.0399,188.1261,187.7528,187.8198,2700.0
2020-07-08 10:20:00,195.95,195.95,195.95,195.95,900.0,187.5518,187.5518,187.5518,187.5518,900.0
2020-07-08 10:25:00,195.84,195.95,195.69,195.69,8157.0,187.4465,187.5518,187.3029,187.3029,8157.0
2020-07-08 10:30:00,195.67,195.84,195.67,195.81,6396.0,187.2838,187.4465,187.2838,187.4178,6396.0
2020-07-08 10:35:00,195.76,195.92,195.75,195.78,3900.0,187.3699,187.5231,187.3603,187.3891,3900.0
2020-07-08 10:40:00,195.97,195.98,195.34,195.43,18375.0,187.5709,187.5805,186.9679,187.0541,18375.0
2020-07-08 10:45:00,195.46,195.48,195.08,195.4,11283.0,187.0828,187.1019,186.7191,187.0253,11283.0
2020-07-08 10:50:00,195.39,195.51,195.39,195.51,2370.0,187.0158,187.1306,187.0158,187.1306,2370.0
2020-07-08 10:55:00,195.48,195.63,195.31,195.54,8400.0,187.1019,187.2455,186.9392,187.1593,8400.0
2020-07-08 11:00:00,195.44,195.73,195.38,195.48,24759.0,187.0636,187.3412,187.0062,187.1019,24759.0
2020-07-08 11:05:00,195.56,195.56,195.12,195.24,6651.0,187.1785,187.1785,186.7573,186.8722,6651.0
2020-07-08 11:10:00,195.13,195.27,195.13,195.15,2733.0,186.7669,186.9009,186.7669,186.7861,2733.0
2020-07-08 11:15:00,195.23,195.23,194.58,194.69,6900.0,186.8626,186.8626,186.2405,186.3458,6900.0
2020-07-08 11:20:00,194.72,194.72,194.06,194.06,4740.0,186.3745,186.3745,185.7428,185.7428,4740.0
2020-07-08 11:25:00,194.1,194.1,193.67,193.89,15057.0,185.7811,185.7811,185.3695,185.5801,15057.0
2020-07-08 11:30:00,193.99,194.31,193.98,194.31,8355.0,185.6758,185.9821,185.6662,185.9821,8355.0
2020-07-08 11:35:00,194.36,194.53,194.36,194.53,3963.0,186.0299,186.1926,186.0299,186.1926,3963.0
2020-07-08 11:40:00,194.58,194.67,194.45,194.66,8010.0,186.2405,186.3266,186.1161,186.3171,8010.0
2020-07-08 11:45:00,194.74,194.83,194.67,194.8,3600.0,186.3936,186.4798,186.3266,186.4511,3600.0
2020-07-08 11:50:00,194.92,194.93,194.92,194.93,600.0,186.5659,186.5755,186.5659,186.5755,600.0
2020-07-08 11:55:00,194.79,194.86,194.48,194.61,5400.0,186.4415,186.5085,186.1448,186.2692,5400.0
2020-07-08 12:00:00,194.44,194.44,193.96,194.07,6303.0,186.1065,186.1065,185.6471,185.7523,6303.0
2020-07-08 12:05:00,194.09,194.21,194.01,194.21,7239.0,185.7715,185.8863,185.6949,185.8863,7239.0
2020-07-08 12:10:00,194.19,194.28,194.15,194.25,3330.0,185.8672,185.9533,185.8289,185.9246,3330.0
2020-07-08 12:15:00,194.21,194.46,194.11,194.44,7584.0,185.8863,186.1256,185.7906,186.1065,7584.0
2020-07-08 12:20:00,194.3,194.43,194.3,194.43,2127.0,185.9725,186.0969,185.9725,186.0969,2127.0
2020-07-08 12:25:00,194.45,194.54,194.38,194.38,2700.0,186.1161,186.2022,186.0491,186.0491,2700.0
2020-07-08 12:30:00,194.44,194.44,193.95,194.08,7800.0,186.1065,186.1065,185.6375,185.7619,7800.0
2020-07-08 12:35:00,193.82,194.07,193.75,193.93,10701.0,185.5131,185.7523,185.4461,185.6183,10701.0
2020-07-08 12:40:00,194.0,194.0,193.48,193.48,4800.0,185.6853,185.6853,185.1876,185.1876,4800.0
2020-07-08 12:45:00,193.53,193.57,193.42,193.56,8103.0,185.2355,185.2738,185.1302,185.2642,8103.0
2020-07-08 12:50:00,193.47,193.49,193.4,193.41,5070.0,185.1781,185.1972,185.1111,185.1206,5070.0
2020-07-08 12:55:00,193.5,193.67,193.5,193.67,4500.0,185.2068,185.3695,185.2068,185.3695,4500.0
2020-07-08 13:00:00,193.65,193.74,193.6,193.6,2700.0,185.3503,185.4365,185.3025,185.3025,2700.0
2020-07-08 13:05:00,193.59,193.75,193.59,193.74,5013.0,185.2929,185.4461,185.2929,185.4365,5013.0
2020-07-08 13:10:00,193.71,193.71,193.36,193.57,12600.0,185.4078,185.4078,185.0728,185.2738,12600.0
2020-07-08 13:15:00,193.53,193.6,193.07,193.2,7623.0,185.2355,185.3025,184.7952,184.9196,7623.0
2020-07-08 13:20:00,193.15,193.15,192.58,192.58,4203.0,184.8718,184.8718,184.3262,184.3262,4203.0
2020-07-08 13:25:00,192.51,192.64,192.28,192.64,15900.0,184.2592,184.3836,184.0391,184.3836,15900.0
2020-07-08 13:30:00,192.7,192.71,192.33,192.59,13716.0,184.4411,184.4506,184.0869,184.3358,13716.0
2020-07-08 13:35:00,192.59,192.81,192.54,192.75,5403.0,184.3358,184.5463,184.2879,184.4889,5403.0
2020-07-08 13:40:00,192.8,192.8,192.27,192.32,12987.0,184.5368,184.5368,184.0295,184.0773,12987.0
2020-07-08 13:45:00,192.37,192.48,192.2,192.32,16113.0,184.1252,184.2305,183.9625,184.0773,16113.0
2020-07-08 13:50:00,192.39,192.4,192.0,192.0,9285.0,184.1443,184.1539,183.7711,183.7711,9285.0
2020-07-08 13:55:00,192.1,192.15,191.94,191.94,6900.0,183.8668,183.9146,183.7136,183.7136,6900.0
2020-07-08 14:00:00,191.83,192.19,191.8,191.8,8898.0,183.6083,183.9529,183.5796,183.5796,8898.0
2020-07-08 14:05:00,191.9,191.99,191.87,191.95,4557.0,183.6753,183.7615,183.6466,183.7232,4557.0
2020-07-08 14:10:00,191.95,192.02,191.95,192.0,4500.0,183.7232,183.7902,183.7232,183.7711,4500.0
2020-07-08 14:15:00,192.06,192.4,192.0,192.26,12135.0,183.8285,184.1539,183.7711,184.0199,12135.0
2020-07-08 14:20:00,192.38,192.66,192.27,192.62,27987.0,184.1348,184.4028,184.0295,184.3645,27987.0
2020-07-08 14:25:00,192.55,192.71,192.55,192.69,6906.0,184.2975,184.4506,184.2975,184.4315,6906.0
2020-07-08 14:30:00,192.65,192.9,192.64,192.72,10800.0,184.3932,184.6325,184.3836,184.4602,10800.0
2020-07-08 14:35:00,192.72,192.79,192.61,192.78,6903.0,184.4602,184.5272,184.3549,184.5176,6903.0
2020-07-08 14:40:00,192.79,192.79,192.64,192.73,8100.0,184.5272,184.5272,184.3836,184.4698,8100.0
2020-07-08 14:45:00,192.73,193.0,192.72,193.0,7434.0,184.4698,184.7282,184.4602,184.7282,7434.0
2020-07-08 14:50:00,193.12,193.23,192.83,192.83,3909.0,184.8431,184.9483,184.5655,184.5655,3909.0
2020-07-08 14:55:00,192.87,193.36,192.83,193.3,4305.0,184.6038,185.0728,184.5655,185.0153,4305.0
2020-07-08 15:00:00,193.45,193.64,193.25,193.25,4500.0,185.1589,185.3408,184.9675,184.9675,4500.0
2020-07-08 15:05:00,193.3,193.48,193.3,193.47,5400.0,185.0153,185.1876,185.0153,185.1781,5400.0
2020-07-08 15:10:00,193.55,194.17,193.54,194.17,6054.0,185.2546,185.8481,185.2451,185.8481,6054.0
2020-07-08 15:15:00,194.14,194.25,194.02,194.25,7200.0,185.8193,185.9246,185.7045,185.9246,7200.0
2020-07-08 15:20:00,194.29,194.33,194.1,194.33,4200.0,185.9629,186.0012,185.7811,186.0012,4200.0
2020-07-08 15:25:00,194.26,194.37,194.24,194.29,3600.0,185.9342,186.0395,185.9151,185.9629,3600.0
2020-07-08 15:30:00,194.32,194.37,194.1,194.2,13389.0,185.9916,186.0395,185.7811,185.8768,13389.0
2020-07-08 15:35:00,194.23,194.45,194.16,194.43,8859.0,185.9055,186.1161,185.8385,186.0969,8859.0
2020-07-08 15:40:00,194.44,194.67,194.27,194.27,20835.0,186.1065,186.3266,185.9438,185.9438,20835.0
2020-07-08 15:45:00,194.27,194.84,194.27,194.69,15432.0,185.9438,186.4893,185.9438,186.3458,15432.0
2020-07-08 15:50:00,194.74,195.19,194.41,195.19,31110.0,186.3936,186.8243,186.0778,186.8243,31110.0
2020-07-08 15:55:00,195.33,195.53,195.16,195.44,58788.0,186.9583,187.1498,186.7956,187.0636,58788.0
2020-07-09 09:30:00,195.7,195.92,195.52,195.52,13224.0,187.3125,187.5231,187.1402,187.1402,13224.0
2020-07-09 09:35:00,195.52,195.52,194.38,194.38,3369.0,187.1402,187.1402,186.0491,186.0491,3369.0
2020-07-09 09:40:00,194.48,194.48,194.23,194.23,900.0,186.1448,186.1448,185.9055,185.9055,900.0
2020-07-09 09:45:00,193.97,193.97,193.47,193.47,4320.0,185.6566,185.6566,185.1781,185.1781,4320.0
2020-07-09 09:50:00,193.83,193.85,193.3,193.55,7824.0,185.5226,185.5418,185.0153,185.2546,7824.0
2020-07-09 09:55:00,193.69,194.18,193.69,193.77,2700.0,185.3886,185.8576,185.3886,185.4652,2700.0
2020-07-09 10:00:00,193.85,194.06,193.85,194.02,4989.0,185.5418,185.7428,185.5418,185.7045,4989.0
2020-07-09 10:05:00,193.93,194.11,193.88,193.97,4626.0,185.6183,185.7906,185.5705,185.6566,4626.0
2020-07-09 10:10:00,193.89,193.97,193.63,193.63,7200.0,185.5801,185.6566,185.3312,185.3312,7200.0
2020-07-09 10:15:00,193.18,193.18,192.67,192.78,2400.0,184.9005,184.9005,184.4123,184.5176,2400.0
2020-07-09 10:20:00,192.83,193.11,192.76,193.11,6282.0,184.5655,184.8335,184.4985,184.8335,6282.0
2020-07-09 10:25:00,193.26,193.35,192.73,192.8,5721.0,184.9771,185.0632,184.4698,184.5368,5721.0
2020-07-09 10:30:00,192.96,193.23,192.94,193.23,4026.0,184.6899,184.9483,184.6708,184.9483,4026.0
2020-07-09 10:35:00,193.11,193.13,192.73,192.73,2010.0,184.8335,184.8526,184.4698,184.4698,2010.0
2020-07-09 10:40:00,192.55,192.73,192.15,192.22,6237.0,184.2975,184.4698,183.9146,183.9816,6237.0
2020-07-09 10:45:00,192.17,192.48,192.17,192.26,8508.0,183.9338,184.2305,183.9338,184.0199,8508.0
2020-07-09 10:50:00,192.11,192.41,192.11,192.22,4479.0,183.8763,184.1635,183.8763,183.9816,4479.0
2020-07-09 10:55:00,192.15,192.15,191.27,191.27,6000.0,183.9146,183.9146,183.0724,183.0724,6000.0
2020-07-09 11:00:00,191.31,191.65,190.97,191.02,5100.0,183.1106,183.4361,182.7852,182.8331,5100.0
2020-07-09 11:05:00,191.16,191.79,191.15,191.51,11454.0,182.9671,183.5701,182.9575,183.3021,11454.0
2020-07-09 11:10:00,191.81,191.83,191.8,191.8,1200.0,183.5892,183.6083,183.5796,183.5796,1200.0
2020-07-09 11:15:00,191.25,191.25,190.67,190.67,5472.0,183.0532,183.0532,182.4981,182.4981,5472.0
2020-07-09 11:20:00,190.88,190.94,190.88,190.92,1821.0,182.6991,182.7565,182.6991,182.7374,1821.0
2020-07-09 11:25:00,190.78,191.21,190.68,191.08,2700.0,182.6034,183.0149,182.5076,182.8905,2700.0
2020-07-09 11:30:00,191.26,191.28,190.91,191.28,4794.0,183.0628,183.0819,182.7278,183.0819,4794.0
2020-07-09 11:35:00,191.16,191.16,191.16,191.16,300.0,182.9671,182.9671,182.9671,182.9671,300.0
2020-07-09 11:40:00,191.3,191.3,190.89,190.89,4980.0,183.1011,183.1011,182.7086,182.7086,4980.0
2020-07-09 11:45:00,190.99,191.75,190.99,191.72,4644.0,182.8044,183.5318,182.8044,183.5031,4644.0
2020-07-09 11:50:00,191.59,191.62,191.2,191.62,3000.0,183.3786,183.4073,183.0054,183.4073,3000.0
2020-07-09 11:55:00,191.43,191.48,191.34,191.46,1512.0,183.2255,183.2733,183.1394,183.2542,1512.0
2020-07-09 12:00:00,191.51,192.11,191.51,192.11,3600.0,183.3021,183.8763,183.3021,183.8763,3600.0
2020-07-09 12:05:00,192.11,192.32,192.11,192.3,3900.0,183.8763,184.0773,183.8763,184.0582,3900.0
2020-07-09 12:10:00,192.24,192.31,192.24,192.31,900.0,184.0008,184.0678,184.0008,184.0678,900.0
2020-07-09 12:15:00,192.25,192.46,192.25,192.46,6546.0,184.0103,184.2113,184.0103,184.2113,6546.0
2020-07-09 12:20:00,192.33,192.54,192.31,192.49,2400.0,184.0869,184.2879,184.0678,184.2401,2400.0
2020-07-09 12:25:00,192.57,192.6,192.33,192.33,1800.0,184.3166,184.3453,184.0869,184.0869,1800.0
2020-07-09 12:30:00,192.2,192.36,192.17,192.17,3009.0,183.9625,184.1156,183.9338,183.9338,3009.0
2020-07-09 12:35:00,192.21,192.45,192.2,192.45,2496.0,183.9721,184.2018,183.9625,184.2018,2496.0
2020-07-09 12:40:00,192.46,192.62,192.42,192.49,3600.0,184.2113,184.3645,184.1731,184.2401,3600.0
2020-07-09 12:45:00,192.39,192.89,192.39,192.89,6885.0,184.1443,184.6229,184.1443,184.6229,6885.0
2020-07-09 12:50:00,193.0,193.05,192.7,192.7,5136.0,184.7282,184.7761,184.4411,184.4411,5136.0
2020-07-09 12:55:00,192.6,192.61,192.44,192.61,1200.0,184.3453,184.3549,184.1922,184.3549,1200.0
2020-07-09 13:00:00,192.49,192.86,192.36,192.66,6900.0,184.2401,184.5942,184.1156,184.4028,6900.0
2020-07-09 13:05:00,192.66,192.66,192.66,192.66,0.0,184.4028,184.4028,184.4028,184.4028,0.0
2020-07-09 13:10:00,192.66,192.73,192.66,192.73,1200.0,184.4028,184.4698,184.4028,184.4698,1200.0
2020-07-09 13:15:00,192.8,192.95,192.75,192.78,2700.0,184.5368,184.6803,184.4889,184.5176,2700.0
2020-07-09 13:20:00,192.56,192.56,192.52,192.52,600.0,184.3071,184.3071,184.2688,184.2688,600.0
2020-07-09 13:25:00,192.52,192.69,192.49,192.69,3000.0,184.2688,184.4315,184.2401,184.4315,3000.0
2020-07-09 13:30:00,192.75,193.03,192.75,193.03,2751.0,184.4889,184.7569,184.4889,184.7569,2751.0
2020-07-09 13:35:00,192.98,193.14,192.98,193.05,1200.0,184.7091,184.8622,184.7091,184.7761,1200.0
2020-07-09 13:40:00,193.19,193.41,192.93,193.1,5451.0,184.9101,185.1206,184.6612,184.8239,5451.0
2020-07-09 13:45:00,193.02,193.02,192.91,192.96,1200.0,184.7473,184.7473,184.6421,184.6899,1200.0
2020-07-09 13:50:00,192.95,193.02,192.75,192.75,7830.0,184.6803,184.7473,184.4889,184.4889,7830.0
2020-07-09 13:55:00,192.64,192.72,192.61,192.65,3600.0,184.3836,184.4602,184.3549,184.3932,3600.0
2020-07-09 14:00:00,192.65,192.95,192.65,192.95,1500.0,184.3932,184.6803,184.3932,184.6803,1500.0
2020-07-09 14:05:00,193.17,193.38,193.17,193.38,1800.0,184.8909,185.0919,184.8909,185.0919,1800.0
2020-07-09 14:10:00,193.29,193.33,193.22,193.23,1500.0,185.0058,185.0441,184.9388,184.9483,1500.0
2020-07-09 14:15:00,193.41,193.83,193.35,193.83,3957.0,185.1206,185.5226,185.0632,185.5226,3957.0
2020-07-09 14:20:00,193.95,193.95,193.45,193.57,5400.0,185.6375,185.6375,185.1589,185.2738,5400.0
2020-07-09 14:25:00,193.32,193.36,193.15,193.3,2850.0,185.0345,185.0728,184.8718,185.0153,2850.0
2020-07-09 14:30:00,193.31,193.32,193.18,193.2,2100.0,185.0249,185.0345,184.9005,184.9196,2100.0
2020-07-09 14:35:00,193.18,193.31,193.11,193.23,5100.0,184.9005,185.0249,184.8335,184.9483,5100.0
2020-07-09 14:40:00,193.3,193.42,193.3,193.38,1500.0,185.0153,185.1302,185.0153,185.0919,1500.0
2020-07-09 14:45:00,193.43,193.47,193.43,193.47,900.0,185.1398,185.1781,185.1398,185.1781,900.0
2020-07-09 14:50:00,193.43,193.64,193.43,193.64,2400.0,185.1398,185.3408,185.1398,185.3408,2400.0
2020-07-09 14:55:00,193.69,193.78,193.64,193.73,3300.0,185.3886,185.4748,185.3408,185.4269,3300.0
2020-07-09 15:00:00,193.75,193.86,193.64,193.65,2100.0,185.4461,185.5513,185.3408,185.3503,2100.0
2020-07-09 15:05:00,193.64,193.67,193.52,193.54,4200.0,185.3408,185.3695,185.2259,185.2451,4200.0
2020-07-09 15:10:00,193.59,193.76,193.38,193.69,4200.0,185.2929,185.4556,185.0919,185.3886,4200.0
2020-07-09 15:15:00,193.75,193.77,193.55,193.55,2106.0,185.4461,185.4652,185.2546,185.2546,2106.0
2020-07-09 15:20:00,193.45,193.45,193.18,193.18,3300.0,185.1589,185.1589,184.9005,184.9005,3300.0
2020-07-09 15:25:00,193.33,193.35,192.67,192.67,4149.0,185.0441,185.0632,184.4123,184.4123,4149.0
2020-07-09 15:30:00,192.71,192.72,192.48,192.54,12300.0,184.4506,184.4602,184.2305,184.2879,12300.0
2020-07-09 15:35:00,192.47,193.0,192.39,193.0,12210.0,184.2209,184.7282,184.1443,184.7282,12210.0
2020-07-09 15:40:00,192.65,192.72,192.52,192.53,6306.0,184.3932,184.4602,184.2688,184.2783,6306.0
2020-07-09 15:45:00,192.43,193.17,192.43,193.08,20463.0,184.1826,184.8909,184.1826,184.8048,20463.0
2020-07-09 15:50:00,193.05,193.07,192.81,193.04,20913.0,184.7761,184.7952,184.5463,184.7665,20913.0
2020-07-09 15:55:00,193.06,193.31,192.73,193.23,40875.0,184.7856,185.0249,184.4698,184.9483,40875.0
2020-07-10 09:30:00,194.09,194.09,192.52,192.52,10554.0,185.7715,185.7715,184.2688,184.2688,10554.0
2020-07-10 09:35:00,192.21,192.58,191.67,192.02,14868.0,183.9721,184.3262,183.4552,183.7902,14868.0
2020-07-10 09:40:00,192.02,192.02,192.02,192.02,0.0,183.7902,183.7902,183.7902,183.7902,0.0
2020-07-10 09:45:00,192.59,193.33,192.51,192.51,1800.0,184.3358,185.0441,184.2592,184.2592,1800.0
2020-07-10 09:50:00,192.45,192.45,191.71,191.71,3135.0,184.2018,184.2018,183.4935,183.4935,3135.0
2020-07-10 09:55:00,191.44,191.92,191.21,191.92,8814.0,183.2351,183.6945,183.0149,183.6945,8814.0
2020-07-10 10:00:00,191.75,191.75,190.88,191.57,28215.0,183.5318,183.5318,182.6991,183.3595,28215.0
2020-07-10 10:05:00,191.6,192.1,191.6,192.1,900.0,183.3882,183.8668,183.3882,183.8668,900.0
2020-07-10 10:10:00,192.4,192.8,192.4,192.8,900.0,184.1539,184.5368,184.1539,184.5368,900.0
2020-07-10 10:15:00,192.71,193.03,192.68,192.68,1551.0,184.4506,184.7569,184.4219,184.4219,1551.0
2020-07-10 10:20:00,192.47,192.78,192.47,192.78,1212.0,184.2209,184.5176,184.2209,184.5176,1212.0
2020-07-10 10:25:00,192.75,193.1,192.75,193.1,900.0,184.4889,184.8239,184.4889,184.8239,900.0
2020-07-10 10:30:00,193.52,193.59,193.49,193.49,1023.0,185.2259,185.2929,185.1972,185.1972,1023.0
2020-07-10 10:35:00,193.48,193.64,193.4,193.4,900.0,185.1876,185.3408,185.1111,185.1111,900.0
2020-07-10 10:40:00,193.65,194.24,193.65,194.24,2277.0,185.3503,185.9151,185.3503,185.9151,2277.0
2020-07-10 10:45:00,194.28,194.42,194.16,194.21,4809.0,185.9533,186.0873,185.8385,185.8863,4809.0
2020-07-10 10:50:00,194.14,194.67,194.0,194.65,5289.0,185.8193,186.3266,185.6853,186.3075,5289.0
2020-07-10 10:55:00,194.46,194.74,194.4,194.64,5748.0,186.1256,186.3936,186.0682,186.2979,5748.0
2020-07-10 11:00:00,194.46,194.47,193.5,193.82,7971.0,186.1256,186.1352,185.2068,185.5131,7971.0
2020-07-10 11:05:00,193.81,193.95,193.62,193.83,7770.0,185.5035,185.6375,185.3216,185.5226,7770.0
2020-07-10 11:10:00,193.88,193.91,193.68,193.7,28875.0,185.5705,185.5992,185.3791,185.3982,28875.0
2020-07-10 11:15:00,193.78,193.81,193.59,193.7,1800.0,185.4748,185.5035,185.2929,185.3982,1800.0
2020-07-10 11:20:00,193.7,193.77,193.68,193.76,1947.0,185.3982,185.4652,185.3791,185.4556,1947.0
2020-07-10 11:25:00,193.76,193.79,193.62,193.62,1797.0,185.4556,185.4843,185.3216,185.3216,1797.0
2020-07-10 11:30:00,193.58,193.72,193.48,193.52,6603.0,185.2833,185.4173,185.1876,185.2259,6603.0
2020-07-10 11:35:00,193.58,193.9,193.58,193.79,4200.0,185.2833,185.5896,185.2833,185.4843,4200.0
2020-07-10 11:40:00,193.98,194.13,193.98,194.11,2700.0,185.6662,185.8098,185.6662,185.7906,2700.0
2020-07-10 11:45:00,194.03,194.03,194.03,194.03,300.0,185.7141,185.7141,185.7141,185.7141,300.0
2020-07-10 11:50:00,194.08,194.08,194.08,194.08,300.0,185.7619,185.7619,185.7619,185.7619,300.0
2020-07-10 11:55:00,194.03,194.12,193.94,194.07,5001.0,185.7141,185.8002,185.6279,185.7523,5001.0
2020-07-10 12:00:00,193.99,194.07,193.92,193.92,1800.0,185.6758,185.7523,185.6088,185.6088,1800.0
2020-07-10 12:05:00,194.0,194.08,194.0,194.08,1047.0,185.6853,185.7619,185.6853,185.7619,1047.0
2020-07-10 12:10:00,194.26,194.33,194.26,194.27,900.0,185.9342,186.0012,185.9342,185.9438,900.0
2020-07-10 12:15:00,194.39,194.6,194.32,194.49,9000.0,186.0586,186.2596,185.9916,186.1543,9000.0
2020-07-10 12:20:00,194.61,194.64,194.46,194.46,2100.0,186.2692,186.2979,186.1256,186.1256,2100.0
2020-07-10 12:25:00,194.4,194.4,194.26,194.26,1041.0,186.0682,186.0682,185.9342,185.9342,1041.0
2020-07-10 12:30:00,194.26,194.26,194.26,194.26,0.0,185.9342,185.9342,185.9342,185.9342,0.0
2020-07-10 12:35:00,194.26,194.26,194.26,194.26,0.0,185.9342,185.9342,185.9342,185.9342,0.0
2020-07-10 12:40:00,194.15,194.19,193.93,194.18,5400.0,185.8289,185.8672,185.6183,185.8576,5400.0
2020-07-10 12:45:00,194.36,194.53,194.36,194.53,900.0,186.0299,186.1926,186.0299,186.1926,900.0
2020-07-10 12:50:00,194.53,194.67,194.53,194.67,1800.0,186.1926,186.3266,186.1926,186.3266,1800.0
2020-07-10 12:55:00,194.75,195.21,194.75,195.17,5400.0,186.4032,186.8435,186.4032,186.8052,5400.0
2020-07-10 13:00:00,195.21,195.32,195.13,195.28,3963.0,186.8435,186.9488,186.7669,186.9105,3963.0
2020-07-10 13:05:00,195.27,195.52,195.27,195.37,8241.0,186.9009,187.1402,186.9009,186.9966,8241.0
2020-07-10 13:10:00,195.36,195.36,194.87,194.87,6633.0,186.9871,186.9871,186.5181,186.5181,6633.0
2020-07-10 13:15:00,195.05,195.05,194.51,194.61,2700.0,186.6903,186.6903,186.1735,186.2692,2700.0
2020-07-10 13:20:00,194.74,194.85,194.74,194.85,600.0,186.3936,186.4989,186.3936,186.4989,600.0
2020-07-10 13:25:00,194.8,194.8,194.8,194.8,300.0,186.4511,186.4511,186.4511,186.4511,300.0
2020-07-10 13:30:00,195.06,195.06,194.9,194.9,900.0,186.6999,186.6999,186.5468,186.5468,900.0
2020-07-10 13:35:00,194.97,194.97,194.83,194.91,900.0,186.6138,186.6138,186.4798,186.5563,900.0
2020-07-10 13:40:00,195.05,195.13,195.01,195.11,3900.0,186.6903,186.7669,186.6521,186.7478,3900.0
2020-07-10 13:45:00,195.0,195.27,195.0,195.17,3000.0,186.6425,186.9009,186.6425,186.8052,3000.0
2020-07-10 13:50:00,195.2,195.41,195.13,195.13,17700.0,186.8339,187.0349,186.7669,186.7669,17700.0
2020-07-10 13:55:00,195.29,195.43,195.27,195.43,2760.0,186.9201,187.0541,186.9009,187.0541,2760.0
2020-07-10 14:00:00,195.51,195.54,195.36,195.36,10500.0,187.1306,187.1593,186.9871,186.9871,10500.0
2020-07-10 14:05:00,195.29,195.29,194.79,194.92,4500.0,186.9201,186.9201,186.4415,186.5659,4500.0
2020-07-10 14:10:00,194.81,194.81,194.75,194.75,1200.0,186.4606,186.4606,186.4032,186.4032,1200.0
2020-07-10 14:15:00,194.7,194.76,194.5,194.58,4614.0,186.3553,186.4128,186.1639,186.2405,4614.0
2020-07-10 14:20:00,194.56,194.56,194.45,194.47,3600.0,186.2213,186.2213,186.1161,186.1352,3600.0
2020-07-10 14:25:00,194.46,194.48,194.42,194.48,900.0,186.1256,186.1448,186.0873,186.1448,900.0
2020-07-10 14:30:00,194.48,194.48,194.26,194.46,3900.0,186.1448,186.1448,185.9342,186.1256,3900.0
2020-07-10 14:35:00,194.5,195.0,194.5,195.0,4146.0,186.1639,186.6425,186.1639,186.6425,4146.0
2020-07-10 14:40:00,194.92,194.92,194.78,194.83,2400.0,186.5659,186.5659,186.4319,186.4798,2400.0
2020-07-10 14:45:00,194.83,194.83,194.83,194.83,0.0,186.4798,186.4798,186.4798,186.4798,0.0
2020-07-10 14:50:00,194.6,194.62,194.55,194.55,1653.0,186.2596,186.2788,186.2118,186.2118,1653.0
2020-07-10 14:55:00,194.53,194.53,194.41,194.44,1200.0,186.1926,186.1926,186.0778,186.1065,1200.0
2020-07-10 15:00:00,194.34,194.59,194.34,194.59,600.0,186.0108,186.2501,186.0108,186.2501,600.0
2020-07-10 15:05:00,194.64,194.64,194.34,194.39,2418.0,186.2979,186.2979,186.0108,186.0586,2418.0
2020-07-10 15:10:00,194.34,194.44,194.34,194.43,3585.0,186.0108,186.1065,186.0108,186.0969,3585.0
2020-07-10 15:15:00,194.48,194.63,194.48,194.56,1839.0,186.1448,186.2883,186.1448,186.2213,1839.0
2020-07-10 15:20:00,194.54,194.54,194.54,194.54,600.0,186.2022,186.2022,186.2022,186.2022,600.0
2020-07-10 15:25:00,194.59,194.7,194.59,194.63,1500.0,186.2501,186.3553,186.2501,186.2883,1500.0
2020-07-10 15:30:00,194.58,194.75,194.58,194.75,23016.0,186.2405,186.4032,186.2405,186.4032,23016.0
2020-07-10 15:35:00,194.77,194.89,194.57,194.71,9900.0,186.4223,186.5372,186.2309,186.3649,9900.0
2020-07-10 15:40:00,194.76,194.76,194.47,194.47,5118.0,186.4128,186.4128,186.1352,186.1352,5118.0
2020-07-10 15:45:00,194.52,194.55,194.29,194.55,6900.0,186.1831,186.2118,185.9629,186.2118,6900.0
2020-07-10 15:50:00,194.67,194.96,194.67,194.86,10371.0,186.3266,186.6042,186.3266,186.5085,10371.0
2020-07-10 15:55:00,194.79,194.84,194.46,194.6,44178.0,186.4415,186.4893,186.1256,186.2596,44178.0
2020-07-13 09:30:00,196.25,196.33,195.9,196.0,21753.0,187.8389,187.9155,187.5039,187.5996,21753.0
2020-07-13 09:35:00,196.27,196.27,196.03,196.03,900.0,187.8581,187.8581,187.6283,187.6283,900.0
2020-07-13 09:40:00,196.03,196.19,195.89,195.89,1200.0,187.6283,187.7815,187.4943,187.4943,1200.0
2020-07-13 09:45:00,195.52,195.61,195.33,195.61,3555.0,187.1402,187.2263,186.9583,187.2263,3555.0
2020-07-13 09:50:00,195.83,196.23,195.63,196.22,21150.0,187.4369,187.8198,187.2455,187.8102,21150.0
2020-07-13 09:55:00,196.23,196.25,196.0,196.17,9363.0,187.8198,187.8389,187.5996,187.7623,9363.0
2020-07-13 10:00:00,195.81,196.02,195.23,195.39,6300.0,187.4178,187.6188,186.8626,187.0158,6300.0
2020-07-13 10:05:00,195.41,195.59,195.12,195.54,5082.0,187.0349,187.2072,186.7573,187.1593,5082.0
2020-07-13 10:10:00,195.66,195.8,195.66,195.8,1545.0,187.2742,187.4082,187.2742,187.4082,1545.0
2020-07-13 10:15:00,195.77,196.03,195.77,196.02,4029.0,187.3795,187.6283,187.3795,187.6188,4029.0
2020-07-13 10:20:00,196.01,196.01,196.01,196.01,300.0,187.6092,187.6092,187.6092,187.6092,300.0
2020-07-13 10:25:00,195.95,195.96,195.94,195.94,3165.0,187.5518,187.5613,187.5422,187.5422,3165.0
2020-07-13 10:30:00,196.2,196.2,196.13,196.13,600.0,187.7911,187.7911,187.7241,187.7241,600.0
2020-07-13 10:35:00,196.14,196.43,196.13,196.43,2400.0,187.7336,188.0112,187.7241,188.0112,2400.0
2020-07-13 10:40:00,196.33,196.54,196.33,196.4,14232.0,187.9155,188.1165,187.9155,187.9825,14232.0
2020-07-13 10:45:00,196.39,196.39,196.02,196.12,2700.0,187.9729,187.9729,187.6188,187.7145,2700.0
2020-07-13 10:50:00,196.19,196.19,195.93,196.05,2700.0,187.7815,187.7815,187.5326,187.6475,2700.0
2020-07-13 10:55:00,195.99,196.38,195.99,196.38,1200.0,187.5901,187.9633,187.5901,187.9633,1200.0
2020-07-13 11:00:00,196.35,196.51,196.32,196.51,2721.0,187.9346,188.0878,187.9059,188.0878,2721.0
2020-07-13 11:05:00,196.5,196.5,196.5,196.5,600.0,188.0782,188.0782,188.0782,188.0782,600.0
2020-07-13 11:10:00,196.52,196.52,196.39,196.39,1200.0,188.0973,188.0973,187.9729,187.9729,1200.0
2020-07-13 11:15:00,196.36,196.36,196.19,196.19,1200.0,187.9442,187.9442,187.7815,187.7815,1200.0
2020-07-13 11:20:00,196.2,196.2,195.89,196.14,5448.0,187.7911,187.7911,187.4943,187.7336,5448.0
2020-07-13 11:25:00,196.21,196.38,196.17,196.25,3300.0,187.8006,187.9633,187.7623,187.8389,3300.0
2020-07-13 11:30:00,196.27,196.33,196.26,196.32,2400.0,187.8581,187.9155,187.8485,187.9059,2400.0
2020-07-13 11:35:00,196.26,196.26,196.26,196.26,300.0,187.8485,187.8485,187.8485,187.8485,300.0
2020-07-13 11:40:00,196.4,196.44,196.24,196.27,2571.0,187.9825,188.0208,187.8293,187.8581,2571.0
2020-07-13 11:45:00,196.27,196.27,196.27,196.27,0.0,187.8581,187.8581,187.8581,187.8581,0.0
2020-07-13 11:50:00,196.23,196.23,196.03,196.03,3300.0,187.8198,187.8198,187.6283,187.6283,3300.0
2020-07-13 11:55:00,196.18,196.19,196.11,196.11,2400.0,187.7719,187.7815,187.7049,187.7049,2400.0
2020-07-13 12:00:00,196.09,196.16,196.04,196.16,1500.0,187.6858,187.7528,187.6379,187.7528,1500.0
2020-07-13 12:05:00,196.25,196.25,196.01,196.21,1200.0,187.8389,187.8389,187.6092,187.8006,1200.0
2020-07-13 12:10:00,196.12,196.24,195.97,196.19,2016.0,187.7145,187.8293,187.5709,187.7815,2016.0
2020-07-13 12:15:00,196.29,196.29,196.03,196.03,900.0,187.8772,187.8772,187.6283,187.6283,900.0
2020-07-13 12:20:00,196.0,196.0,196.0,196.0,300.0,187.5996,187.5996,187.5996,187.5996,300.0
2020-07-13 12:25:00,196.0,196.0,196.0,196.0,0.0,187.5996,187.5996,187.5996,187.5996,0.0
2020-07-13 12:30:00,196.03,196.07,195.93,196.05,3909.0,187.6283,187.6666,187.5326,187.6475,3909.0
2020-07-13 12:35:00,195.92,196.11,195.92,196.06,4830.0,187.5231,187.7049,187.5231,187.6571,4830.0
2020-07-13 12:40:00,196.0,196.0,195.85,195.85,600.0,187.5996,187.5996,187.4561,187.4561,600.0
2020-07-13 12:45:00,195.96,196.02,195.87,195.87,1500.0,187.5613,187.6188,187.4752,187.4752,1500.0
2020-07-13 12:50:00,195.86,195.86,195.81,195.83,3879.0,187.4656,187.4656,187.4178,187.4369,3879.0
2020-07-13 12:55:00,195.81,195.81,195.81,195.81,300.0,187.4178,187.4178,187.4178,187.4178,300.0
2020-07-13 13:00:00,195.88,195.91,195.76,195.87,3603.0,187.4848,187.5135,187.3699,187.4752,3603.0
2020-07-13 13:05:00,195.92,195.92,195.79,195.81,2100.0,187.5231,187.5231,187.3986,187.4178,2100.0
2020-07-13 13:10:00,195.81,195.91,195.69,195.69,4290.0,187.4178,187.5135,187.3029,187.3029,4290.0
2020-07-13 13:15:00,195.79,195.97,195.78,195.97,2700.0,187.3986,187.5709,187.3891,187.5709,2700.0
2020-07-13 13:20:00,196.25,196.45,196.25,196.45,1305.0,187.8389,188.0303,187.8389,188.0303,1305.0
2020-07-13 13:25:00,196.26,196.31,196.26,196.31,945.0,187.8485,187.8963,187.8485,187.8963,945.0
2020-07-13 13:30:00,196.54,196.81,196.51,196.73,5025.0,188.1165,188.3749,188.0878,188.2983,5025.0
2020-07-13 13:35:00,196.79,196.82,196.69,196.81,3000.0,188.3558,188.3845,188.2601,188.3749,3000.0
2020-07-13 13:40:00,196.76,196.85,196.74,196.75,2400.0,188.3271,188.4132,188.3079,188.3175,2400.0
2020-07-13 13:45:00,196.88,196.88,196.54,196.58,5130.0,188.4419,188.4419,188.1165,188.1548,5130.0
2020-07-13 13:50:00,196.66,196.66,196.66,196.66,300.0,188.2313,188.2313,188.2313,188.2313,300.0
2020-07-13 13:55:00,196.66,196.66,196.51,196.6,4875.0,188.2313,188.2313,188.0878,188.1739,4875.0
2020-07-13 14:00:00,196.51,196.59,196.39,196.4,3345.0,188.0878,188.1643,187.9729,187.9825,3345.0
2020-07-13 14:05:00,196.11,196.19,195.82,195.82,4800.0,187.7049,187.7815,187.4273,187.4273,4800.0
2020-07-13 14:10:00,195.87,195.92,195.5,195.57,8505.0,187.4752,187.5231,187.1211,187.1881,8505.0
2020-07-13 14:15:00,195.8,195.8,195.6,195.6,4200.0,187.4082,187.4082,187.2168,187.2168,4200.0
2020-07-13 14:20:00,195.58,195.58,194.9,195.04,9900.0,187.1976,187.1976,186.5468,186.6808,9900.0
2020-07-13 14:25:00,195.0,195.07,194.66,194.73,9606.0,186.6425,186.7095,186.3171,186.3841,9606.0
2020-07-13 14:30:00,194.73,194.88,194.72,194.75,9465.0,186.3841,186.5276,186.3745,186.4032,9465.0
2020-07-13 14:35:00,194.87,195.06,194.81,194.99,5700.0,186.5181,186.6999,186.4606,186.6329,5700.0
2020-07-13 14:40:00,195.17,195.38,195.01,195.33,8868.0,186.8052,187.0062,186.6521,186.9583,8868.0
2020-07-13 14:45:00,195.27,195.27,195.01,195.21,4902.0,186.9009,186.9009,186.6521,186.8435,4902.0
2020-07-13 14:50:00,195.02,195.4,195.02,195.39,4803.0,186.6616,187.0253,186.6616,187.0158,4803.0
2020-07-13 14:55:00,195.39,195.41,195.22,195.23,3900.0,187.0158,187.0349,186.8531,186.8626,3900.0
2020-07-13 15:00:00,195.26,195.26,194.61,194.61,12366.0,186.8913,186.8913,186.2692,186.2692,12366.0
2020-07-13 15:05:00,194.23,194.3,193.86,193.97,12900.0,185.9055,185.9725,185.5513,185.6566,12900.0
2020-07-13 15:10:00,193.98,194.16,193.89,194.13,15567.0,185.6662,185.8385,185.5801,185.8098,15567.0
2020-07-13 15:15:00,194.07,194.22,193.9,193.98,14139.0,185.7523,185.8959,185.5896,185.6662,14139.0
2020-07-13 15:20:00,194.0,194.13,193.9,193.96,13776.0,185.6853,185.8098,185.5896,185.6471,13776.0
2020-07-13 15:25:00,193.9,193.97,193.49,193.62,21282.0,185.5896,185.6566,185.1972,185.3216,21282.0
2020-07-13 15:30:00,193.5,193.67,192.58,192.77,9600.0,185.2068,185.3695,184.3262,184.5081,9600.0
2020-07-13 15:35:00,192.7,193.16,192.64,192.96,9300.0,184.4411,184.8813,184.3836,184.6899,9300.0
2020-07-13 15:40:00,193.01,193.53,192.93,193.29,19308.0,184.7378,185.2355,184.6612,185.0058,19308.0
2020-07-13 15:45:00,193.3,193.36,192.57,192.71,21024.0,185.0153,185.0728,184.3166,184.4506,21024.0
2020-07-13 15:50:00,192.5,192.89,191.98,192.16,47529.0,184.2496,184.6229,183.7519,183.9242,47529.0
2020-07-13 15:55:00,192.16,192.53,191.87,192.02,83898.0,183.9242,184.2783,183.6466,183.7902,83898.0
2020-07-14 09:30:00,191.75,192.78,191.75,192.78,11046.0,183.5318,184.5176,183.5318,184.5176,11046.0
2020-07-14 09:35:00,192.75,192.75,192.56,192.56,600.0,184.4889,184.4889,184.3071,184.3071,600.0
2020-07-14 09:40:00,193.05,193.63,193.05,193.63,4599.0,184.7761,185.3312,184.7761,185.3312,4599.0
2020-07-14 09:45:00,193.62,193.62,193.08,193.08,1800.0,185.3216,185.3216,184.8048,184.8048,1800.0
2020-07-14 09:50:00,192.31,192.45,192.04,192.45,2700.0,184.0678,184.2018,183.8093,184.2018,2700.0
2020-07-14 09:55:00,192.74,192.74,192.36,192.6,1200.0,184.4793,184.4793,184.1156,184.3453,1200.0
2020-07-14 10:00:00,192.31,192.56,192.1,192.56,3000.0,184.0678,184.3071,183.8668,184.3071,3000.0
2020-07-14 10:05:00,192.29,192.45,192.23,192.45,3930.0,184.0486,184.2018,183.9912,184.2018,3930.0
2020-07-14 10:10:00,192.3,192.3,191.76,191.77,3690.0,184.0582,184.0582,183.5413,183.5509,3690.0
2020-07-14 10:15:00,192.21,192.44,192.21,192.44,1989.0,183.9721,184.1922,183.9721,184.1922,1989.0
2020-07-14 10:20:00,193.23,193.26,192.91,192.91,1200.0,184.9483,184.9771,184.6421,184.6421,1200.0
2020-07-14 10:25:00,192.87,193.14,192.73,192.94,1800.0,184.6038,184.8622,184.4698,184.6708,1800.0
2020-07-14 10:30:00,193.27,193.5,192.95,193.12,6714.0,184.9866,185.2068,184.6803,184.8431,6714.0
2020-07-14 10:35:00,193.24,193.24,192.98,192.98,1716.0,184.9579,184.9579,184.7091,184.7091,1716.0
2020-07-14 10:40:00,193.37,193.5,193.23,193.23,9900.0,185.0823,185.2068,184.9483,184.9483,9900.0
2020-07-14 10:45:00,193.24,193.57,193.24,193.42,8520.0,184.9579,185.2738,184.9579,185.1302,8520.0
2020-07-14 10:50:00,193.33,193.52,193.33,193.47,2400.0,185.0441,185.2259,185.0441,185.1781,2400.0
2020-07-14 10:55:00,193.67,193.67,193.42,193.42,1242.0,185.3695,185.3695,185.1302,185.1302,1242.0
2020-07-14 11:00:00,193.62,193.98,193.35,193.98,4044.0,185.3216,185.6662,185.0632,185.6662,4044.0
2020-07-14 11:05:00,193.81,193.94,193.81,193.94,1200.0,185.5035,185.6279,185.5035,185.6279,1200.0
2020-07-14 11:10:00,193.96,193.96,193.79,193.79,600.0,185.6471,185.6471,185.4843,185.4843,600.0
2020-07-14 11:15:00,193.98,194.02,193.66,193.98,4299.0,185.6662,185.7045,185.3599,185.6662,4299.0
2020-07-14 11:20:00,193.94,194.05,193.92,194.04,6300.0,185.6279,185.7332,185.6088,185.7236,6300.0
2020-07-14 11:25:00,193.95,193.96,193.92,193.92,1500.0,185.6375,185.6471,185.6088,185.6088,1500.0
2020-07-14 11:30:00,193.68,194.03,193.64,193.81,3300.0,185.3791,185.7141,185.3408,185.5035,3300.0
2020-07-14 11:35:00,193.97,194.0,193.58,193.79,6300.0,185.6566,185.6853,185.2833,185.4843,6300.0
2020-07-14 11:40:00,193.72,193.97,193.69,193.7,7500.0,185.4173,185.6566,185.3886,185.3982,7500.0
2020-07-14 11:45:00,193.82,193.94,193.68,193.77,5400.0,185.5131,185.6279,185.3791,185.4652,5400.0
2020-07-14 11:50:00,193.71,193.94,193.71,193.94,6747.0,185.4078,185.6279,185.4078,185.6279,6747.0
2020-07-14 11:55:00,194.05,194.05,193.96,194.02,1800.0,185.7332,185.7332,185.6471,185.7045,1800.0
2020-07-14 12:00:00,193.98,193.98,193.92,193.94,1200.0,185.6662,185.6662,185.6088,185.6279,1200.0
2020-07-14 12:05:00,193.85,193.85,193.78,193.85,900.0,185.5418,185.5418,185.4748,185.5418,900.0
2020-07-14 12:10:00,193.83,193.9,193.83,193.9,600.0,185.5226,185.5896,185.5226,185.5896,600.0
2020-07-14 12:15:00,194.0,194.13,193.91,194.09,13152.0,185.6853,185.8098,185.5992,185.7715,13152.0
2020-07-14 12:20:00,194.32,194.32,194.32,194.32,660.0,185.9916,185.9916,185.9916,185.9916,660.0
2020-07-14 12:25:00,194.36,194.36,194.29,194.29,1587.0,186.0299,186.0299,185.9629,185.9629,1587.0
2020-07-14 12:30:00,194.25,194.26,194.21,194.25,1875.0,185.9246,185.9342,185.8863,185.9246,1875.0
2020-07-14 12:35:00,194.21,194.28,194.06,194.09,29184.0,185.8863,185.9533,185.7428,185.7715,29184.0
2020-07-14 12:40:00,194.13,194.15,193.67,193.67,1800.0,185.8098,185.8289,185.3695,185.3695,1800.0
2020-07-14 12:45:00,193.9,194.17,193.9,194.17,1362.0,185.5896,185.8481,185.5896,185.8481,1362.0
2020-07-14 12:50:00,194.14,194.2,193.95,193.95,3300.0,185.8193,185.8768,185.6375,185.6375,3300.0
2020-07-14 12:55:00,193.93,193.93,193.67,193.67,1443.0,185.6183,185.6183,185.3695,185.3695,1443.0
2020-07-14 13:00:00,193.68,193.68,193.44,193.54,1800.0,185.3791,185.3791,185.1493,185.2451,1800.0
2020-07-14 13:05:00,193.39,193.41,193.39,193.41,600.0,185.1015,185.1206,185.1015,185.1206,600.0
2020-07-14 13:10:00,193.3,193.48,193.3,193.48,1500.0,185.0153,185.1876,185.0153,185.1876,1500.0
2020-07-14 13:15:00,193.71,193.71,193.62,193.62,1218.0,185.4078,185.4078,185.3216,185.3216,1218.0
2020-07-14 13:20:00,193.7,194.07,193.7,193.95,4674.0,185.3982,185.7523,185.3982,185.6375,4674.0
2020-07-14 13:25:00,194.08,194.16,194.04,194.08,4101.0,185.7619,185.8385,185.7236,185.7619,4101.0
2020-07-14 13:30:00,193.98,194.32,193.98,194.25,3300.0,185.6662,185.9916,185.6662,185.9246,3300.0
2020-07-14 13:35:00,194.28,194.57,194.28,194.57,2112.0,185.9533,186.2309,185.9533,186.2309,2112.0
2020-07-14 13:40:00,194.49,194.53,194.46,194.48,2205.0,186.1543,186.1926,186.1256,186.1448,2205.0
2020-07-14 13:45:00,194.52,194.59,194.34,194.48,3600.0,186.1831,186.2501,186.0108,186.1448,3600.0
2020-07-14 13:50:00,194.43,194.69,194.38,194.57,6183.0,186.0969,186.3458,186.0491,186.2309,6183.0
2020-07-14 13:55:00,194.58,194.58,193.78,194.12,11043.0,186.2405,186.2405,185.4748,185.8002,11043.0
2020-07-14 14:00:00,193.93,194.36,193.91,194.36,1500.0,185.6183,186.0299,185.5992,186.0299,1500.0
2020-07-14 14:05:00,194.41,194.41,194.2,194.29,1500.0,186.0778,186.0778,185.8768,185.9629,1500.0
2020-07-14 14:10:00,194.43,194.5,194.3,194.5,3300.0,186.0969,186.1639,185.9725,186.1639,3300.0
2020-07-14 14:15:00,194.67,194.93,194.66,194.85,4809.0,186.3266,186.5755,186.3171,186.4989,4809.0
2020-07-14 14:20:00,194.85,195.02,194.85,194.95,2694.0,186.4989,186.6616,186.4989,186.5946,2694.0
2020-07-14 14:25:00,194.92,194.92,194.92,194.92,300.0,186.5659,186.5659,186.5659,186.5659,300.0
2020-07-14 14:30:00,195.09,195.12,195.02,195.07,2400.0,186.7286,186.7573,186.6616,186.7095,2400.0
2020-07-14 14:35:00,195.06,195.06,194.39,194.39,3648.0,186.6999,186.6999,186.0586,186.0586,3648.0
2020-07-14 14:40:00,194.55,194.62,194.38,194.62,5445.0,186.2118,186.2788,186.0491,186.2788,5445.0
2020-07-14 14:45:00,194.8,194.8,194.44,194.52,3000.0,186.4511,186.4511,186.1065,186.1831,3000.0
2020-07-14 14:50:00,194.61,195.0,194.6,195.0,3000.0,186.2692,186.6425,186.2596,186.6425,3000.0
2020-07-14 14:55:00,194.89,195.16,194.88,195.0,5772.0,186.5372,186.7956,186.5276,186.6425,5772.0
2020-07-14 15:00:00,195.04,195.18,194.39,194.44,9708.0,186.6808,186.8148,186.0586,186.1065,9708.0
2020-07-14 15:05:00,194.42,194.65,194.4,194.65,2400.0,186.0873,186.3075,186.0682,186.3075,2400.0
2020-07-14 15:10:00,194.58,194.86,194.42,194.51,3813.0,186.2405,186.5085,186.0873,186.1735,3813.0
2020-07-14 15:15:00,194.24,194.41,194.2,194.29,2913.0,185.9151,186.0778,185.8768,185.9629,2913.0
2020-07-14 15:20:00,194.45,194.73,194.34,194.67,7236.0,186.1161,186.3841,186.0108,186.3266,7236.0
2020-07-14 15:25:00,194.76,194.93,194.74,194.8,4800.0,186.4128,186.5755,186.3936,186.4511,4800.0
2020-07-14 15:30:00,194.9,195.05,194.74,194.84,9582.0,186.5468,186.6903,186.3936,186.4893,9582.0
2020-07-14 15:35:00,194.91,195.07,194.82,194.97,10500.0,186.5563,186.7095,186.4702,186.6138,10500.0
2020-07-14 15:40:00,195.0,195.08,194.91,194.91,8448.0,186.6425,186.7191,186.5563,186.5563,8448.0
2020-07-14 15:45:00,194.85,195.14,194.85,195.0,19377.0,186.4989,186.7765,186.4989,186.6425,19377.0
2020-07-14 15:50:00,194.93,195.54,194.93,195.52,26151.0,186.5755,187.1593,186.5755,187.1402,26151.0
2020-07-14 15:55:00,195.45,195.71,195.2,195.71,43113.0,187.0732,187.3221,186.8339,187.3221,43113.0
2020-07-15 09:30:00,196.67,196.96,195.64,196.96,25917.0,188.2409,188.5185,187.2551,188.5185,25917.0
2020-07-15 09:35:00,196.71,196.88,196.62,196.87,1350.0,188.2792,188.4419,188.1931,188.4323,1350.0
2020-07-15 09:40:00,196.66,196.79,196.33,196.33,4647.0,188.2313,188.3558,187.9155,187.9155,4647.0
2020-07-15 09:45:00,196.31,196.92,196.31,196.51,1500.0,187.8963,188.4802,187.8963,188.0878,1500.0
2020-07-15 09:50:00,196.74,196.74,196.65,196.65,1368.0,188.3079,188.3079,188.2218,188.2218,1368.0
2020-07-15 09:55:00,196.86,197.31,196.86,197.28,7386.0,188.4228,188.8535,188.4228,188.8248,7386.0
2020-07-15 10:00:00,197.19,197.45,197.0,197.01,7296.0,188.7386,188.9875,188.5568,188.5663,7296.0
2020-07-15 10:05:00,197.07,197.07,196.48,196.48,7440.0,188.6238,188.6238,188.0591,188.0591,7440.0
2020-07-15 10:10:00,196.54,196.62,196.47,196.47,5103.0,188.1165,188.1931,188.0495,188.0495,5103.0
2020-07-15 10:15:00,196.45,196.98,196.45,196.98,6141.0,188.0303,188.5376,188.0303,188.5376,6141.0
2020-07-15 10:20:00,197.17,197.44,197.04,197.34,11055.0,188.7195,188.9779,188.5951,188.8822,11055.0
2020-07-15 10:25:00,197.34,197.68,197.33,197.68,9621.0,188.8822,189.2076,188.8726,189.2076,9621.0
2020-07-15 10:30:00,197.88,198.01,197.61,197.61,5490.0,189.3991,189.5235,189.1406,189.1406,5490.0
2020-07-15 10:35:00,197.66,197.86,197.66,197.66,4098.0,189.1885,189.3799,189.1885,189.1885,4098.0
2020-07-15 10:40:00,197.85,197.85,197.74,197.81,2850.0,189.3703,189.3703,189.2651,189.3321,2850.0
2020-07-15 10:45:00,197.62,197.84,197.56,197.67,3069.0,189.1502,189.3608,189.0928,189.1981,3069.0
2020-07-15 10:50:00,197.68,197.76,197.61,197.75,3045.0,189.2076,189.2842,189.1406,189.2746,3045.0
2020-07-15 10:55:00,197.67,197.94,197.62,197.8,6117.0,189.1981,189.4565,189.1502,189.3225,6117.0
2020-07-15 11:00:00,197.98,197.99,197.67,197.67,4608.0,189.4948,189.5043,189.1981,189.1981,4608.0
2020-07-15 11:05:00,197.33,197.42,197.18,197.4,3600.0,188.8726,188.9588,188.7291,188.9396,3600.0
2020-07-15 11:10:00,197.4,197.59,197.35,197.59,2400.0,188.9396,189.1215,188.8918,189.1215,2400.0
2020-07-15 11:15:00,197.62,197.62,197.43,197.49,2307.0,189.1502,189.1502,188.9683,189.0258,2307.0
2020-07-15 11:20:00,197.52,197.52,197.09,197.17,2700.0,189.0545,189.0545,188.6429,188.7195,2700.0
2020-07-15 11:25:00,197.42,197.73,197.42,197.73,4050.0,188.9588,189.2555,188.9588,189.2555,4050.0
2020-07-15 11:30:00,197.63,197.9,197.63,197.9,1590.0,189.1598,189.4182,189.1598,189.4182,1590.0
2020-07-15 11:35:00,197.8,197.91,197.38,197.38,13839.0,189.3225,189.4278,188.9205,188.9205,13839.0
2020-07-15 11:40:00,197.18,197.34,197.12,197.34,5598.0,188.7291,188.8822,188.6716,188.8822,5598.0
2020-07-15 11:45:00,197.15,197.22,196.85,196.86,2607.0,188.7003,188.7673,188.4132,188.4228,2607.0
2020-07-15 11:50:00,196.96,197.28,196.96,197.28,2136.0,188.5185,188.8248,188.5185,188.8248,2136.0
2020-07-15 11:55:00,197.33,197.33,196.87,196.92,3600.0,188.8726,188.8726,188.4323,188.4802,3600.0
2020-07-15 12:00:00,196.78,196.83,196.53,196.53,3087.0,188.3462,188.3941,188.1069,188.1069,3087.0
2020-07-15 12:05:00,196.8,197.23,196.8,197.22,4911.0,188.3653,188.7769,188.3653,188.7673,4911.0
2020-07-15 12:10:00,196.93,197.06,196.82,197.06,4332.0,188.4898,188.6142,188.3845,188.6142,4332.0
2020-07-15 12:15:00,197.16,197.51,197.16,197.51,1200.0,188.7099,189.0449,188.7099,189.0449,1200.0
2020-07-15 12:20:00,197.7,197.79,197.59,197.59,2955.0,189.2268,189.3129,189.1215,189.1215,2955.0
2020-07-15 12:25:00,197.5,197.67,197.5,197.67,3645.0,189.0353,189.1981,189.0353,189.1981,3645.0
2020-07-15 12:30:00,197.46,197.46,197.4,197.4,600.0,188.9971,188.9971,188.9396,188.9396,600.0
2020-07-15 12:35:00,197.69,197.82,197.39,197.39,2400.0,189.2172,189.3416,188.9301,188.9301,2400.0
2020-07-15 12:40:00,197.39,197.56,197.23,197.56,3300.0,188.9301,189.0928,188.7769,189.0928,3300.0
2020-07-15 12:45:00,197.71,198.51,197.71,198.45,26709.0,189.2363,190.0021,189.2363,189.9446,26709.0
2020-07-15 12:50:00,198.48,198.48,198.09,198.27,8430.0,189.9733,189.9733,189.6001,189.7723,8430.0
2020-07-15 12:55:00,198.21,198.5,198.2,198.22,5589.0,189.7149,189.9925,189.7053,189.7245,5589.0
2020-07-15 13:00:00,198.41,198.41,198.08,198.22,4050.0,189.9063,189.9063,189.5905,189.7245,4050.0
2020-07-15 13:05:00,198.31,198.5,198.1,198.37,3801.0,189.8106,189.9925,189.6096,189.8681,3801.0
2020-07-15 13:10:00,198.34,198.34,198.17,198.34,4137.0,189.8393,189.8393,189.6766,189.8393,4137.0
2020-07-15 13:15:00,198.43,198.46,198.38,198.38,4500.0,189.9255,189.9542,189.8776,189.8776,4500.0
2020-07-15 13:20:00,198.39,198.39,198.32,198.37,900.0,189.8872,189.8872,189.8202,189.8681,900.0
2020-07-15 13:25:00,198.38,198.4,198.26,198.33,1500.0,189.8776,189.8968,189.7628,189.8298,1500.0
2020-07-15 13:30:00,198.45,198.45,198.38,198.38,900.0,189.9446,189.9446,189.8776,189.8776,900.0
2020-07-15 13:35:00,198.5,198.5,198.34,198.35,7107.0,189.9925,189.9925,189.8393,189.8489,7107.0
2020-07-15 13:40:00,198.28,198.37,198.05,198.05,3900.0,189.7819,189.8681,189.5618,189.5618,3900.0
2020-07-15 13:45:00,198.16,198.17,197.88,197.88,3300.0,189.6671,189.6766,189.3991,189.3991,3300.0
2020-07-15 13:50:00,197.85,197.85,197.66,197.66,3576.0,189.3703,189.3703,189.1885,189.1885,3576.0
2020-07-15 13:55:00,197.73,197.85,197.66,197.66,4200.0,189.2555,189.3703,189.1885,189.1885,4200.0
2020-07-15 14:00:00,197.69,198.16,197.63,198.13,3600.0,189.2172,189.6671,189.1598,189.6383,3600.0
2020-07-15 14:05:00,198.07,198.12,197.86,197.86,3300.0,189.5809,189.6288,189.3799,189.3799,3300.0
2020-07-15 14:10:00,198.04,198.04,197.91,197.91,2700.0,189.5522,189.5522,189.4278,189.4278,2700.0
2020-07-15 14:15:00,197.89,198.16,197.77,197.93,5400.0,189.4086,189.6671,189.2938,189.4469,5400.0
2020-07-15 14:20:00,197.89,198.01,197.8,197.8,2400.0,189.4086,189.5235,189.3225,189.3225,2400.0
2020-07-15 14:25:00,197.83,198.0,197.77,197.86,6219.0,189.3512,189.5139,189.2938,189.3799,6219.0
2020-07-15 14:30:00,198.04,198.12,197.94,198.05,3600.0,189.5522,189.6288,189.4565,189.5618,3600.0
2020-07-15 14:35:00,197.99,197.99,197.9,197.91,2190.0,189.5043,189.5043,189.4182,189.4278,2190.0
2020-07-15 14:40:00,197.94,198.02,197.85,197.85,4200.0,189.4565,189.5331,189.3703,189.3703,4200.0
2020-07-15 14:45:00,197.93,198.0,197.81,197.88,4500.0,189.4469,189.5139,189.3321,189.3991,4500.0
2020-07-15 14:50:00,197.77,197.77,197.4,197.47,8100.0,189.2938,189.2938,188.9396,189.0066,8100.0
2020-07-15 14:55:00,197.45,197.71,197.32,197.32,8775.0,188.9875,189.2363,188.8631,188.8631,8775.0
2020-07-15 15:00:00,197.34,197.62,197.34,197.53,4500.0,188.8822,189.1502,188.8822,189.0641,4500.0
2020-07-15 15:05:00,197.33,197.69,197.26,197.67,7284.0,188.8726,189.2172,188.8056,189.1981,7284.0
2020-07-15 15:10:00,197.69,197.8,197.58,197.7,6387.0,189.2172,189.3225,189.1119,189.2268,6387.0
2020-07-15 15:15:00,197.66,197.95,197.52,197.95,6309.0,189.1885,189.4661,189.0545,189.4661,6309.0
2020-07-15 15:20:00,197.97,197.97,197.66,197.89,17400.0,189.4852,189.4852,189.1885,189.4086,17400.0
2020-07-15 15:25:00,197.86,198.24,197.76,198.24,10608.0,189.3799,189.7436,189.2842,189.7436,10608.0
2020-07-15 15:30:00,198.17,198.93,198.16,198.93,23772.0,189.6766,190.404,189.6671,190.404,23772.0
2020-07-15 15:35:00,198.92,199.16,198.88,199.1,20163.0,190.3945,190.6242,190.3562,190.5668,20163.0
2020-07-15 15:40:00,199.03,199.08,198.77,198.93,17835.0,190.4998,190.5476,190.2509,190.404,17835.0
2020-07-15 15:45:00,198.94,199.27,198.9,199.26,17433.0,190.4136,190.7295,190.3753,190.7199,17433.0
2020-07-15 15:50:00,199.25,199.25,198.61,198.61,25314.0,190.7103,190.7103,190.0978,190.0978,25314.0
2020-07-15 15:55:00,198.57,199.35,198.57,199.26,96951.0,190.0595,190.806,190.0595,190.7199,96951.0
2020-07-16 09:30:00,198.28,199.9,197.9,199.9,27381.0,189.7819,191.3325,189.4182,191.3325,27381.0
2020-07-16 09:35:00,199.88,199.89,199.02,199.09,16422.0,191.3133,191.3229,190.4902,190.5572,16422.0
2020-07-16 09:40:00,199.02,199.34,198.84,199.15,6747.0,190.4902,190.7965,190.3179,190.6146,6747.0
2020-07-16 09:45:00,199.66,199.66,199.36,199.64,4647.0,191.1028,191.1028,190.8156,191.0836,4647.0
2020-07-16 09:50:00,199.39,199.72,199.27,199.58,23799.0,190.8443,191.1602,190.7295,191.0262,23799.0
2020-07-16 09:55:00,199.45,199.46,198.16,198.17,15171.0,190.9018,190.9113,189.6671,189.6766,15171.0
2020-07-16 10:00:00,198.48,198.81,198.48,198.78,1200.0,189.9733,190.2892,189.9733,190.2605,1200.0
2020-07-16 10:05:00,198.79,198.95,198.63,198.91,4119.0,190.2701,190.4232,190.1169,190.3849,4119.0
2020-07-16 10:10:00,199.05,199.33,199.05,199.33,2100.0,190.5189,190.7869,190.5189,190.7869,2100.0
2020-07-16 10:15:00,199.36,199.71,199.31,199.32,4851.0,190.8156,191.1506,190.7678,190.7773,4851.0
2020-07-16 10:20:00,199.32,199.57,199.14,199.2,3300.0,190.7773,191.0166,190.605,190.6625,3300.0
2020-07-16 10:25:00,199.37,199.68,199.37,199.68,1542.0,190.8252,191.1219,190.8252,191.1219,1542.0
2020-07-16 10:30:00,199.6,199.71,199.46,199.64,3306.0,191.0453,191.1506,190.9113,191.0836,3306.0
2020-07-16 10:35:00,199.7,199.87,199.52,199.81,3300.0,191.141,191.3038,190.9688,191.2463,3300.0
2020-07-16 10:40:00,199.74,200.74,199.74,200.73,63726.0,191.1793,192.1365,191.1793,192.1269,63726.0
2020-07-16 10:45:00,200.8,201.17,200.5,200.61,16821.0,192.1939,192.548,191.9068,192.012,16821.0
2020-07-16 10:50:00,200.49,200.49,200.01,200.36,8061.0,191.8972,191.8972,191.4378,191.7728,8061.0
2020-07-16 10:55:00,200.34,200.34,200.01,200.21,3303.0,191.7536,191.7536,191.4378,191.6292,3303.0
2020-07-16 11:00:00,200.01,200.24,199.93,199.94,3000.0,191.4378,191.6579,191.3612,191.3708,3000.0
2020-07-16 11:05:00,199.96,200.11,199.77,199.77,3807.0,191.3899,191.5335,191.208,191.208,3807.0
2020-07-16 11:10:00,199.89,199.89,199.64,199.76,3378.0,191.3229,191.3229,191.0836,191.1985,3378.0
2020-07-16 11:15:00,199.76,199.76,199.18,199.18,1800.0,191.1985,191.1985,190.6433,190.6433,1800.0
2020-07-16 11:20:00,199.17,199.37,199.17,199.37,1860.0,190.6338,190.8252,190.6338,190.8252,1860.0
2020-07-16 11:25:00,199.39,199.42,199.12,199.12,2700.0,190.8443,190.873,190.5859,190.5859,2700.0
2020-07-16 11:30:00,199.03,199.03,198.24,198.24,29619.0,190.4998,190.4998,189.7436,189.7436,29619.0
2020-07-16 11:35:00,198.26,198.43,198.26,198.43,1830.0,189.7628,189.9255,189.7628,189.9255,1830.0
2020-07-16 11:40:00,198.54,198.55,198.35,198.35,600.0,190.0308,190.0403,189.8489,189.8489,600.0
2020-07-16 11:45:00,198.28,198.29,197.99,197.99,2181.0,189.7819,189.7915,189.5043,189.5043,2181.0
2020-07-16 11:50:00,197.89,198.01,197.89,197.9,900.0,189.4086,189.5235,189.4086,189.4182,900.0
2020-07-16 11:55:00,197.84,197.96,197.77,197.96,3300.0,189.3608,189.4756,189.2938,189.4756,3300.0
2020-07-16 12:00:00,197.83,198.28,197.83,198.28,2655.0,189.3512,189.7819,189.3512,189.7819,2655.0
2020-07-16 12:05:00,198.34,198.34,198.34,198.34,300.0,189.8393,189.8393,189.8393,189.8393,300.0
2020-07-16 12:10:00,198.25,198.44,198.02,198.02,4701.0,189.7532,189.9351,189.5331,189.5331,4701.0
2020-07-16 12:15:00,198.15,198.15,198.15,198.15,300.0,189.6575,189.6575,189.6575,189.6575,300.0
2020-07-16 12:20:00,197.98,197.98,197.98,197.98,300.0,189.4948,189.4948,189.4948,189.4948,300.0
2020-07-16 12:25:00,197.92,198.27,197.92,198.11,2034.0,189.4373,189.7723,189.4373,189.6192,2034.0
2020-07-16 12:30:00,198.27,198.27,198.2,198.2,600.0,189.7723,189.7723,189.7053,189.7053,600.0
2020-07-16 12:35:00,198.23,198.37,198.14,198.36,1896.0,189.7341,189.8681,189.6479,189.8585,1896.0
2020-07-16 12:40:00,198.33,198.33,198.32,198.32,600.0,189.8298,189.8298,189.8202,189.8202,600.0
2020-07-16 12:45:00,198.2,198.27,198.2,198.27,1200.0,189.7053,189.7723,189.7053,189.7723,1200.0
2020-07-16 12:50:00,198.15,198.23,198.11,198.23,3687.0,189.6575,189.7341,189.6192,189.7341,3687.0
2020-07-16 12:55:00,198.0,198.07,197.91,198.07,1200.0,189.5139,189.5809,189.4278,189.5809,1200.0
2020-07-16 13:00:00,198.07,198.14,197.99,198.07,4200.0,189.5809,189.6479,189.5043,189.5809,4200.0
2020-07-16 13:05:00,198.06,198.06,197.99,197.99,1200.0,189.5713,189.5713,189.5043,189.5043,1200.0
2020-07-16 13:10:00,198.1,198.1,197.95,198.07,900.0,189.6096,189.6096,189.4661,189.5809,900.0
2020-07-16 13:15:00,198.2,198.43,198.2,198.43,1500.0,189.7053,189.9255,189.7053,189.9255,1500.0
2020-07-16 13:20:00,198.38,198.39,198.38,198.38,300.0,189.8776,189.8872,189.8776,189.8776,300.0
2020-07-16 13:25:00,198.32,198.32,198.22,198.23,1350.0,189.8202,189.8202,189.7245,189.7341,1350.0
2020-07-16 13:30:00,198.31,198.52,198.31,198.52,2400.0,189.8106,190.0116,189.8106,190.0116,2400.0
2020-07-16 13:35:00,198.46,198.46,198.37,198.38,1500.0,189.9542,189.9542,189.8681,189.8776,1500.0
2020-07-16 13:40:00,198.55,198.61,198.43,198.61,3000.0,190.0403,190.0978,189.9255,190.0978,3000.0
2020-07-16 13:45:00,198.46,198.61,198.43,198.53,7524.0,189.9542,190.0978,189.9255,190.0212,7524.0
2020-07-16 13:50:00,198.28,198.28,198.28,198.28,300.0,189.7819,189.7819,189.7819,189.7819,300.0
2020-07-16 13:55:00,198.35,198.35,197.93,197.93,4866.0,189.8489,189.8489,189.4469,189.4469,4866.0
2020-07-16 14:00:00,198.12,198.12,197.98,197.99,4629.0,189.6288,189.6288,189.4948,189.5043,4629.0
2020-07-16 14:05:00,198.08,198.5,197.99,198.42,4875.0,189.5905,189.9925,189.5043,189.9159,4875.0
2020-07-16 14:10:00,198.53,198.82,198.48,198.82,2400.0,190.0212,190.2988,189.9733,190.2988,2400.0
2020-07-16 14:15:00,198.98,198.98,198.77,198.77,2295.0,190.4519,190.4519,190.2509,190.2509,2295.0
2020-07-16 14:20:00,198.71,198.71,198.71,198.71,300.0,190.1935,190.1935,190.1935,190.1935,300.0
2020-07-16 14:25:00,198.9,199.05,198.82,199.05,6036.0,190.3753,190.5189,190.2988,190.5189,6036.0
2020-07-16 14:30:00,199.03,199.03,198.89,198.9,2700.0,190.4998,190.4998,190.3658,190.3753,2700.0
2020-07-16 14:35:00,198.86,198.91,198.79,198.9,3255.0,190.3371,190.3849,190.2701,190.3753,3255.0
2020-07-16 14:40:00,198.85,199.0,198.84,198.98,1500.0,190.3275,190.471,190.3179,190.4519,1500.0
2020-07-16 14:45:00,198.93,199.02,198.67,198.67,1200.0,190.404,190.4902,190.1552,190.1552,1200.0
2020-07-16 14:50:00,198.7,198.95,198.69,198.86,1500.0,190.1839,190.4232,190.1743,190.3371,1500.0
2020-07-16 14:55:00,198.81,198.82,198.68,198.68,2145.0,190.2892,190.2988,190.1648,190.1648,2145.0
2020-07-16 15:00:00,198.66,198.77,198.6,198.72,1200.0,190.1456,190.2509,190.0882,190.2031,1200.0
2020-07-16 15:05:00,198.85,198.86,198.8,198.86,1200.0,190.3275,190.3371,190.2796,190.3371,1200.0
2020-07-16 15:10:00,198.84,198.91,198.8,198.91,4515.0,190.3179,190.3849,190.2796,190.3849,4515.0
2020-07-16 15:15:00,198.8,199.23,198.8,199.2,5097.0,190.2796,190.6912,190.2796,190.6625,5097.0
2020-07-16 15:20:00,199.33,199.36,199.2,199.29,3300.0,190.7869,190.8156,190.6625,190.7486,3300.0
2020-07-16 15:25:00,199.18,199.48,199.15,199.48,4800.0,190.6433,190.9305,190.6146,190.9305,4800.0
2020-07-16 15:30:00,199.43,199.52,199.39,199.52,5445.0,190.8826,190.9688,190.8443,190.9688,5445.0
2020-07-16 15:35:00,199.46,199.67,199.46,199.61,11271.0,190.9113,191.1123,190.9113,191.0549,11271.0
2020-07-16 15:40:00,199.62,199.62,199.15,199.16,10143.0,191.0645,191.0645,190.6146,190.6242,10143.0
2020-07-16 15:45:00,199.22,199.42,199.19,199.41,8457.0,190.6816,190.873,190.6529,190.8635,8457.0
2020-07-16 15:50:00,199.36,199.44,199.09,199.34,23658.0,190.8156,190.8922,190.5572,190.7965,23658.0
2020-07-16 15:55:00,199.43,199.81,199.43,199.65,60825.0,190.8826,191.2463,190.8826,191.0932,60825.0
2020-07-17 09:30:00,200.0,201.24,199.65,201.24,65730.0,191.4282,192.615,191.0932,192.615,65730.0
2020-07-17 09:35:00,201.01,202.23,201.01,201.9,29358.0,192.3949,193.5626,192.3949,193.2468,29358.0
2020-07-17 09:40:00,201.67,201.87,201.18,201.32,13359.0,193.0266,193.218,192.5576,192.6916,13359.0
2020-07-17 09:45:00,201.67,201.67,201.33,201.66,2895.0,193.0266,193.0266,192.7012,193.017,2895.0
2020-07-17 09:50:00,201.67,201.78,201.33,201.63,7140.0,193.0266,193.1319,192.7012,192.9883,7140.0
2020-07-17 09:55:00,201.62,201.81,201.33,201.57,5187.0,192.9788,193.1606,192.7012,192.9309,5187.0
2020-07-17 10:00:00,201.57,201.57,200.33,200.33,17103.0,192.9309,192.9309,191.744,191.744,17103.0
2020-07-17 10:05:00,200.36,200.42,200.09,200.23,5010.0,191.7728,191.8302,191.5143,191.6483,5010.0
2020-07-17 10:10:00,200.33,200.64,200.27,200.47,4893.0,191.744,192.0408,191.6866,191.878,4893.0
2020-07-17 10:15:00,200.52,200.71,200.38,200.53,2463.0,191.9259,192.1078,191.7919,191.9355,2463.0
2020-07-17 10:20:00,200.69,201.1,200.69,200.7,9738.0,192.0886,192.481,192.0886,192.0982,9738.0
2020-07-17 10:25:00,200.93,200.93,200.46,200.76,6777.0,192.3183,192.3183,191.8685,192.1556,6777.0
2020-07-17 10:30:00,200.78,201.19,200.78,200.97,10932.0,192.1748,192.5672,192.1748,192.3566,10932.0
2020-07-17 10:35:00,201.01,201.83,201.0,201.46,3420.0,192.3949,193.1798,192.3853,192.8256,3420.0
2020-07-17 10:40:00,201.54,201.62,201.45,201.45,5100.0,192.9022,192.9788,192.816,192.816,5100.0
2020-07-17 10:45:00,201.28,201.72,201.28,201.66,9441.0,192.6533,193.0745,192.6533,193.017,9441.0
2020-07-17 10:50:00,201.72,202.21,201.72,202.21,15318.0,193.0745,193.5435,193.0745,193.5435,15318.0
2020-07-17 10:55:00,202.18,202.47,202.18,202.4,22908.0,193.5148,193.7923,193.5148,193.7253,22908.0
2020-07-17 11:00:00,202.36,202.45,201.55,201.55,11223.0,193.687,193.7732,192.9118,192.9118,11223.0
2020-07-17 11:05:00,201.56,201.73,201.51,201.65,3816.0,192.9213,193.084,192.8735,193.0075,3816.0
2020-07-17 11:10:00,201.63,202.06,201.63,202.06,4797.0,192.9883,193.3999,192.9883,193.3999,4797.0
2020-07-17 11:15:00,201.87,202.01,201.39,201.39,3405.0,193.218,193.352,192.7586,192.7586,3405.0
2020-07-17 11:20:00,201.4,201.59,201.22,201.52,6258.0,192.7682,192.95,192.5959,192.883,6258.0
2020-07-17 11:25:00,201.58,202.0,201.58,201.8,13989.0,192.9405,193.3425,192.9405,193.151,13989.0
2020-07-17 11:30:00,201.94,202.04,201.77,201.79,4134.0,193.285,193.3808,193.1223,193.1415,4134.0
2020-07-17 11:35:00,201.67,201.79,201.53,201.58,7305.0,193.0266,193.1415,192.8926,192.9405,7305.0
2020-07-17 11:40:00,201.71,201.98,201.71,201.81,3618.0,193.0649,193.3233,193.0649,193.1606,3618.0
2020-07-17 11:45:00,201.85,201.93,201.85,201.85,5241.0,193.1989,193.2755,193.1989,193.1989,5241.0
2020-07-17 11:50:00,201.85,202.46,201.74,202.46,13068.0,193.1989,193.7828,193.0936,193.7828,13068.0
2020-07-17 11:55:00,202.52,202.56,202.4,202.51,3435.0,193.8402,193.8785,193.7253,193.8306,3435.0
2020-07-17 12:00:00,202.39,202.77,202.39,202.77,6537.0,193.7158,194.0795,193.7158,194.0795,6537.0
2020-07-17 12:05:00,202.68,202.84,202.68,202.81,3651.0,193.9933,194.1465,193.9933,194.1178,3651.0
2020-07-17 12:10:00,202.74,202.88,202.57,202.78,6903.0,194.0508,194.1848,193.888,194.089,6903.0
2020-07-17 12:15:00,202.88,202.98,202.74,202.87,11562.0,194.1848,194.2805,194.0508,194.1752,11562.0
2020-07-17 12:20:00,202.96,202.96,202.52,202.52,3309.0,194.2613,194.2613,193.8402,193.8402,3309.0
2020-07-17 12:25:00,202.58,202.65,202.48,202.63,4287.0,193.8976,193.9646,193.8019,193.9455,4287.0
2020-07-17 12:30:00,202.66,202.8,202.63,202.8,9960.0,193.9742,194.1082,193.9455,194.1082,9960.0
2020-07-17 12:35:00,202.73,202.8,202.65,202.65,6972.0,194.0412,194.1082,193.9646,193.9646,6972.0
2020-07-17 12:40:00,202.74,202.78,202.51,202.51,2400.0,194.0508,194.089,193.8306,193.8306,2400.0
2020-07-17 12:45:00,202.5,202.62,202.4,202.47,16401.0,193.821,193.9359,193.7253,193.7923,16401.0
2020-07-17 12:50:00,202.63,202.71,202.63,202.71,1200.0,193.9455,194.022,193.9455,194.022,1200.0
2020-07-17 12:55:00,202.68,202.76,202.48,202.52,9630.0,193.9933,194.0699,193.8019,193.8402,9630.0
2020-07-17 13:00:00,202.59,202.59,202.34,202.47,13368.0,193.9072,193.9072,193.6679,193.7923,13368.0
2020-07-17 13:05:00,202.46,202.7,202.43,202.69,3942.0,193.7828,194.0125,193.754,194.0029,3942.0
2020-07-17 13:10:00,202.63,202.64,202.45,202.56,14469.0,193.9455,193.955,193.7732,193.8785,14469.0
2020-07-17 13:15:00,202.33,202.57,202.0,202.22,29067.0,193.6583,193.888,193.3425,193.553,29067.0
2020-07-17 13:20:00,202.24,202.54,202.19,202.54,12672.0,193.5722,193.8593,193.5243,193.8593,12672.0
2020-07-17 13:25:00,202.42,202.65,202.33,202.43,6330.0,193.7445,193.9646,193.6583,193.754,6330.0
2020-07-17 13:30:00,202.55,202.55,202.23,202.24,2100.0,193.8689,193.8689,193.5626,193.5722,2100.0
2020-07-17 13:35:00,202.33,202.44,202.26,202.44,7533.0,193.6583,193.7636,193.5913,193.7636,7533.0
2020-07-17 13:40:00,202.39,202.76,202.35,202.76,10434.0,193.7158,194.0699,193.6775,194.0699,10434.0
2020-07-17 13:45:00,202.8,202.86,202.66,202.69,7332.0,194.1082,194.1656,193.9742,194.0029,7332.0
2020-07-17 13:50:00,202.82,202.89,202.71,202.89,7560.0,194.1273,194.1943,194.022,194.1943,7560.0
2020-07-17 13:55:00,202.77,202.93,202.75,202.77,9771.0,194.0795,194.2326,194.0603,194.0795,9771.0
2020-07-17 14:00:00,202.79,202.96,202.74,202.94,5190.0,194.0986,194.2613,194.0508,194.2422,5190.0
2020-07-17 14:05:00,202.94,203.33,202.75,203.22,45033.0,194.2422,194.6155,194.0603,194.5102,45033.0
2020-07-17 14:10:00,203.28,203.78,203.27,203.65,25890.0,194.5676,195.0462,194.558,194.9218,25890.0
2020-07-17 14:15:00,203.58,203.86,203.5,203.86,20907.0,194.8548,195.1228,194.7782,195.1228,20907.0
2020-07-17 14:20:00,203.89,204.22,203.88,204.22,17910.0,195.1515,195.4673,195.1419,195.4673,17910.0
2020-07-17 14:25:00,204.29,204.3,203.86,203.96,11319.0,195.5343,195.5439,195.1228,195.2185,11319.0
2020-07-17 14:30:00,203.89,204.17,203.82,203.82,9843.0,195.1515,195.4195,195.0845,195.0845,9843.0
2020-07-17 14:35:00,203.82,203.88,203.45,203.59,15453.0,195.0845,195.1419,194.7303,194.8643,15453.0
2020-07-17 14:40:00,203.66,203.87,203.62,203.84,8568.0,194.9313,195.1323,194.893,195.1036,8568.0
2020-07-17 14:45:00,203.93,203.99,203.75,203.9,9543.0,195.1898,195.2472,195.0175,195.161,9543.0
2020-07-17 14:50:00,203.83,204.38,203.83,204.38,10770.0,195.094,195.6205,195.094,195.6205,10770.0
2020-07-17 14:55:00,204.33,204.33,204.1,204.24,9510.0,195.5726,195.5726,195.3525,195.4865,9510.0
2020-07-17 15:00:00,204.14,204.17,203.6,203.85,14883.0,195.3908,195.4195,194.8739,195.1132,14883.0
2020-07-17 15:05:00,203.84,204.17,203.79,204.12,14727.0,195.1036,195.4195,195.0558,195.3716,14727.0
2020-07-17 15:10:00,204.1,204.22,204.01,204.12,6522.0,195.3525,195.4673,195.2663,195.3716,6522.0
2020-07-17 15:15:00,204.12,204.12,203.53,203.83,8769.0,195.3716,195.3716,194.8069,195.094,8769.0
2020-07-17 15:20:00,203.84,203.89,203.73,203.79,4200.0,195.1036,195.1515,194.9983,195.0558,4200.0
2020-07-17 15:25:00,203.85,203.85,203.63,203.7,11010.0,195.1132,195.1132,194.9026,194.9696,11010.0
2020-07-17 15:30:00,203.62,203.92,203.61,203.9,9876.0,194.893,195.1802,194.8835,195.161,9876.0
2020-07-17 15:35:00,203.85,203.94,203.78,203.87,17259.0,195.1132,195.1993,195.0462,195.1323,17259.0
2020-07-17 15:40:00,203.87,204.05,203.49,204.05,25512.0,195.1323,195.3046,194.7686,195.3046,25512.0
2020-07-17 15:45:00,204.0,204.02,203.65,204.02,17715.0,195.2568,195.2759,194.9218,195.2759,17715.0
2020-07-17 15:50:00,203.52,203.91,203.03,203.23,36210.0,194.7973,195.1706,194.3283,194.5198,36210.0
2020-07-17 15:55:00,203.19,203.63,203.16,203.33,71151.0,194.4815,194.9026,194.4528,194.6155,71151.0
2020-07-20 09:30:00,202.9,203.84,202.79,203.74,34857.0,194.2039,195.1036,194.0986,195.0079,34857.0
2020-07-20 09:35:00,203.84,203.95,203.5,203.85,3870.0,195.1036,195.2089,194.7782,195.1132,3870.0
2020-07-20 09:40:00,204.1,204.13,203.68,203.81,11049.0,195.3525,195.3812,194.9505,195.0749,11049.0
2020-07-20 09:45:00,203.83,204.11,203.65,204.11,11946.0,195.094,195.362,194.9218,195.362,11946.0
2020-07-20 09:50:00,204.02,204.24,203.85,203.88,5436.0,195.2759,195.4865,195.1132,195.1419,5436.0
2020-07-20 09:55:00,203.98,203.98,203.05,203.15,4545.0,195.2376,195.2376,194.3475,194.4432,4545.0
2020-07-20 10:00:00,203.1,203.1,202.71,202.74,7800.0,194.3953,194.3953,194.022,194.0508,7800.0
2020-07-20 10:05:00,202.66,203.07,202.66,203.07,5946.0,193.9742,194.3666,193.9742,194.3666,5946.0
2020-07-20 10:10:00,202.96,203.35,202.91,203.33,6264.0,194.2613,194.6346,194.2135,194.6155,6264.0
2020-07-20 10:15:00,203.28,203.28,202.87,202.87,1929.0,194.5676,194.5676,194.1752,194.1752,1929.0
2020-07-20 10:20:00,203.0,203.19,202.87,202.87,7584.0,194.2996,194.4815,194.1752,194.1752,7584.0
2020-07-20 10:25:00,202.97,203.0,202.93,202.94,900.0,194.2709,194.2996,194.2326,194.2422,900.0
2020-07-20 10:30:00,202.93,203.09,202.91,203.09,3300.0,194.2326,194.3858,194.2135,194.3858,3300.0
2020-07-20 10:35:00,203.38,203.69,203.38,203.69,1800.0,194.6633,194.96,194.6633,194.96,1800.0
2020-07-20 10:40:00,203.59,203.66,203.48,203.52,4677.0,194.8643,194.9313,194.759,194.7973,4677.0
2020-07-20 10:45:00,203.66,203.67,203.57,203.62,5136.0,194.9313,194.9409,194.8452,194.893,5136.0
2020-07-20 10:50:00,203.52,203.52,203.18,203.27,2100.0,194.7973,194.7973,194.4719,194.558,2100.0
2020-07-20 10:55:00,203.34,203.38,203.18,203.24,5397.0,194.625,194.6633,194.4719,194.5293,5397.0
2020-07-20 11:00:00,203.2,203.47,203.19,203.45,8610.0,194.491,194.7495,194.4815,194.7303,8610.0
2020-07-20 11:05:00,203.39,203.4,202.17,202.17,3573.0,194.6729,194.6825,193.5052,193.5052,3573.0
2020-07-20 11:10:00,202.36,202.47,202.26,202.41,4329.0,193.687,193.7923,193.5913,193.7349,4329.0
2020-07-20 11:15:00,202.35,202.76,202.35,202.76,1590.0,193.6775,194.0699,193.6775,194.0699,1590.0
2020-07-20 11:20:00,202.92,203.03,202.85,203.03,4860.0,194.223,194.3283,194.156,194.3283,4860.0
2020-07-20 11:25:00,202.97,203.2,202.97,203.11,3900.0,194.2709,194.491,194.2709,194.4049,3900.0
2020-07-20 11:30:00,203.13,203.13,202.94,203.07,2700.0,194.424,194.424,194.2422,194.3666,2700.0
2020-07-20 11:35:00,203.13,203.2,203.05,203.2,1299.0,194.424,194.491,194.3475,194.491,1299.0
2020-07-20 11:40:00,203.31,203.34,203.24,203.34,3600.0,194.5963,194.625,194.5293,194.625,3600.0
2020-07-20 11:45:00,203.32,203.36,203.26,203.28,7041.0,194.6059,194.6442,194.5485,194.5676,7041.0
2020-07-20 11:50:00,203.45,203.72,203.45,203.64,3900.0,194.7303,194.9888,194.7303,194.9122,3900.0
2020-07-20 11:55:00,203.53,203.67,203.53,203.54,4431.0,194.8069,194.9409,194.8069,194.8165,4431.0
2020-07-20 12:00:00,203.37,203.37,203.07,203.17,3504.0,194.6538,194.6538,194.3666,194.4623,3504.0
2020-07-20 12:05:00,203.28,203.34,203.28,203.32,1200.0,194.5676,194.625,194.5676,194.6059,1200.0
2020-07-20 12:10:00,203.42,203.63,203.42,203.52,1200.0,194.7016,194.9026,194.7016,194.7973,1200.0
2020-07-20 12:15:00,203.5,203.59,203.32,203.32,2991.0,194.7782,194.8643,194.6059,194.6059,2991.0
2020-07-20 12:20:00,203.26,203.33,203.24,203.24,1200.0,194.5485,194.6155,194.5293,194.5293,1200.0
2020-07-20 12:25:00,203.18,203.18,203.0,203.02,3132.0,194.4719,194.4719,194.2996,194.3188,3132.0
2020-07-20 12:30:00,203.06,203.15,202.98,203.15,4833.0,194.357,194.4432,194.2805,194.4432,4833.0
2020-07-20 12:35:00,203.3,203.3,203.3,203.3,300.0,194.5868,194.5868,194.5868,194.5868,300.0
2020-07-20 12:40:00,203.58,203.82,203.5,203.7,4500.0,194.8548,195.0845,194.7782,194.9696,4500.0
2020-07-20 12:45:00,203.64,203.75,203.57,203.57,5550.0,194.9122,195.0175,194.8452,194.8452,5550.0
2020-07-20 12:50:00,203.54,203.64,203.1,203.1,4191.0,194.8165,194.9122,194.3953,194.3953,4191.0
2020-07-20 12:55:00,203.21,203.37,203.2,203.2,3300.0,194.5006,194.6538,194.491,194.491,3300.0
2020-07-20 13:00:00,203.28,203.3,203.14,203.14,900.0,194.5676,194.5868,194.4336,194.4336,900.0
2020-07-20 13:05:00,203.1,203.1,202.9,203.06,2700.0,194.3953,194.3953,194.2039,194.357,2700.0
2020-07-20 13:10:00,202.85,202.87,202.67,202.74,6300.0,194.156,194.1752,193.9838,194.0508,6300.0
2020-07-20 13:15:00,202.74,202.92,202.7,202.84,4068.0,194.0508,194.223,194.0125,194.1465,4068.0
2020-07-20 13:20:00,202.74,202.83,202.7,202.78,3000.0,194.0508,194.1369,194.0125,194.089,3000.0
2020-07-20 13:25:00,202.88,203.02,202.79,202.96,4368.0,194.1848,194.3188,194.0986,194.2613,4368.0
2020-07-20 13:30:00,202.98,202.98,202.64,202.65,2700.0,194.2805,194.2805,193.955,193.9646,2700.0
2020-07-20 13:35:00,202.69,202.69,202.58,202.63,900.0,194.0029,194.0029,193.8976,193.9455,900.0
2020-07-20 13:40:00,202.75,202.97,202.75,202.94,3105.0,194.0603,194.2709,194.0603,194.2422,3105.0
2020-07-20 13:45:00,202.88,202.89,202.64,202.82,4650.0,194.1848,194.1943,193.955,194.1273,4650.0
2020-07-20 13:50:00,202.85,203.06,202.83,203.06,3096.0,194.156,194.357,194.1369,194.357,3096.0
2020-07-20 13:55:00,203.1,203.22,203.08,203.08,2220.0,194.3953,194.5102,194.3762,194.3762,2220.0
2020-07-20 14:00:00,203.19,203.19,202.95,203.09,2100.0,194.4815,194.4815,194.2518,194.3858,2100.0
2020-07-20 14:05:00,202.91,202.97,202.72,202.78,6132.0,194.2135,194.2709,194.0316,194.089,6132.0
2020-07-20 14:10:00,202.82,202.82,202.69,202.69,900.0,194.1273,194.1273,194.0029,194.0029,900.0
2020-07-20 14:15:00,202.83,202.91,202.68,202.91,3000.0,194.1369,194.2135,193.9933,194.2135,3000.0
2020-07-20 14:20:00,202.82,203.07,202.8,203.0,5412.0,194.1273,194.3666,194.1082,194.2996,5412.0
2020-07-20 14:25:00,203.07,203.07,202.93,203.07,2439.0,194.3666,194.3666,194.2326,194.3666,2439.0
2020-07-20 14:30:00,203.09,203.14,202.99,203.11,8196.0,194.3858,194.4336,194.29,194.4049,8196.0
2020-07-20 14:35:00,203.04,203.06,202.86,203.06,8193.0,194.3379,194.357,194.1656,194.357,8193.0
2020-07-20 14:40:00,203.06,203.06,202.9,203.04,3909.0,194.357,194.357,194.2039,194.3379,3909.0
2020-07-20 14:45:00,203.04,203.04,202.79,202.86,6462.0,194.3379,194.3379,194.0986,194.1656,6462.0
2020-07-20 14:50:00,202.92,202.97,202.87,202.96,2880.0,194.223,194.2709,194.1752,194.2613,2880.0
2020-07-20 14:55:00,202.86,202.94,202.84,202.86,6000.0,194.1656,194.2422,194.1465,194.1656,6000.0
2020-07-20 15:00:00,202.92,202.96,202.82,202.92,4200.0,194.223,194.2613,194.1273,194.223,4200.0
2020-07-20 15:05:00,202.97,202.97,202.71,202.71,4080.0,194.2709,194.2709,194.022,194.022,4080.0
2020-07-20 15:10:00,202.78,202.82,202.65,202.66,4299.0,194.089,194.1273,193.9646,193.9742,4299.0
2020-07-20 15:15:00,202.66,202.81,202.5,202.78,7200.0,193.9742,194.1178,193.821,194.089,7200.0
2020-07-20 15:20:00,202.82,202.99,202.82,202.93,6000.0,194.1273,194.29,194.1273,194.2326,6000.0
2020-07-20 15:25:00,202.87,203.29,202.81,203.29,11481.0,194.1752,194.5772,194.1178,194.5772,11481.0
2020-07-20 15:30:00,203.33,203.33,203.04,203.26,12021.0,194.6155,194.6155,194.3379,194.5485,12021.0
2020-07-20 15:35:00,203.22,203.33,203.19,203.27,7500.0,194.5102,194.6155,194.4815,194.558,7500.0
2020-07-20 15:40:00,203.18,203.22,202.8,202.92,14439.0,194.4719,194.5102,194.1082,194.223,14439.0
2020-07-20 15:45:00,202.93,203.06,202.9,202.94,13500.0,194.2326,194.357,194.2039,194.2422,13500.0
2020-07-20 15:50:00,202.97,203.1,202.84,202.86,18717.0,194.2709,194.3953,194.1465,194.1656,18717.0
2020-07-20 15:55:00,202.77,203.04,202.66,202.66,40971.0,194.0795,194.3379,193.9742,193.9742,40971.0
2020-07-21 09:30:00,205.0,205.0,203.0,203.16,59205.0,196.2139,196.2139,194.2996,194.4528,59205.0
2020-07-21 09:35:00,203.42,203.76,202.79,202.94,38253.0,194.7016,195.027,194.0986,194.2422,38253.0
2020-07-21 09:40:00,202.87,203.15,202.67,203.14,23742.0,194.1752,194.4432,193.9838,194.4336,23742.0
2020-07-21 09:45:00,203.03,203.48,202.76,203.48,10500.0,194.3283,194.759,194.0699,194.759,10500.0
2020-07-21 09:50:00,203.49,203.95,203.44,203.91,5508.0,194.7686,195.2089,194.7208,195.1706,5508.0
2020-07-21 09:55:00,203.81,204.39,203.65,204.39,15387.0,195.0749,195.63,194.9218,195.63,15387.0
2020-07-21 10:00:00,204.11,204.28,203.71,204.0,27894.0,195.362,195.5248,194.9792,195.2568,27894.0
2020-07-21 10:05:00,204.08,204.8,204.08,204.57,16026.0,195.3333,196.0225,195.3333,195.8023,16026.0
2020-07-21 10:10:00,204.47,204.59,203.95,204.0,5400.0,195.7066,195.8215,195.2089,195.2568,5400.0
2020-07-21 10:15:00,204.1,204.45,203.91,204.45,6753.0,195.3525,195.6875,195.1706,195.6875,6753.0
2020-07-21 10:20:00,204.51,204.53,204.03,204.03,4050.0,195.7449,195.764,195.2855,195.2855,4050.0
2020-07-21 10:25:00,204.36,204.36,203.67,203.74,8109.0,195.6013,195.6013,194.9409,195.0079,8109.0
2020-07-21 10:30:00,203.9,204.0,203.83,203.83,7218.0,195.161,195.2568,195.094,195.094,7218.0
2020-07-21 10:35:00,203.54,203.9,203.54,203.72,3300.0,194.8165,195.161,194.8165,194.9888,3300.0
2020-07-21 10:40:00,203.7,203.7,203.44,203.44,2400.0,194.9696,194.9696,194.7208,194.7208,2400.0
2020-07-21 10:45:00,203.53,203.73,203.51,203.72,8934.0,194.8069,194.9983,194.7878,194.9888,8934.0
2020-07-21 10:50:00,203.89,204.05,203.79,204.04,3096.0,195.1515,195.3046,195.0558,195.295,3096.0
2020-07-21 10:55:00,204.0,204.19,203.8,204.14,12288.0,195.2568,195.4386,195.0653,195.3908,12288.0
2020-07-21 11:00:00,204.32,204.7,204.32,204.55,6081.0,195.563,195.9268,195.563,195.7832,6081.0
2020-07-21 11:05:00,204.52,204.52,204.25,204.29,3825.0,195.7545,195.7545,195.496,195.5343,3825.0
2020-07-21 11:10:00,204.31,204.43,204.22,204.43,4680.0,195.5535,195.6683,195.4673,195.6683,4680.0
2020-07-21 11:15:00,204.67,204.74,204.54,204.57,3270.0,195.898,195.965,195.7736,195.8023,3270.0
2020-07-21 11:20:00,204.47,204.49,204.25,204.25,8976.0,195.7066,195.7258,195.496,195.496,8976.0
2020-07-21 11:25:00,204.12,204.15,204.01,204.11,4413.0,195.3716,195.4003,195.2663,195.362,4413.0
2020-07-21 11:30:00,204.21,204.5,204.13,204.5,8535.0,195.4578,195.7353,195.3812,195.7353,8535.0
2020-07-21 11:35:00,204.44,204.44,204.32,204.32,3075.0,195.6779,195.6779,195.563,195.563,3075.0
2020-07-21 11:40:00,204.16,204.42,204.13,204.13,5070.0,195.4099,195.6588,195.3812,195.3812,5070.0
2020-07-21 11:45:00,204.28,204.36,204.21,204.31,2922.0,195.5248,195.6013,195.4578,195.5535,2922.0
2020-07-21 11:50:00,204.44,204.44,204.26,204.33,1698.0,195.6779,195.6779,195.5056,195.5726,1698.0
2020-07-21 11:55:00,204.14,204.28,203.99,204.14,7392.0,195.3908,195.5248,195.2472,195.3908,7392.0
2020-07-21 12:00:00,204.31,204.49,204.23,204.37,12600.0,195.5535,195.7258,195.4769,195.6109,12600.0
2020-07-21 12:05:00,204.46,204.71,204.38,204.38,5100.0,195.697,195.9363,195.6205,195.6205,5100.0
2020-07-21 12:10:00,204.17,204.17,204.16,204.17,300.0,195.4195,195.4195,195.4099,195.4195,300.0
2020-07-21 12:15:00,204.36,204.37,204.28,204.29,2100.0,195.6013,195.6109,195.5248,195.5343,2100.0
2020-07-21 12:20:00,204.36,204.41,204.14,204.14,3963.0,195.6013,195.6492,195.3908,195.3908,3963.0
2020-07-21 12:25:00,204.28,204.35,204.24,204.31,1800.0,195.5248,195.5918,195.4865,195.5535,1800.0
2020-07-21 12:30:00,204.31,204.83,204.26,204.75,18540.0,195.5535,196.0512,195.5056,195.9746,18540.0
2020-07-21 12:35:00,204.75,204.75,204.4,204.54,15201.0,195.9746,195.9746,195.6396,195.7736,15201.0
2020-07-21 12:40:00,204.61,204.8,204.53,204.8,9675.0,195.8406,196.0225,195.764,196.0225,9675.0
2020-07-21 12:45:00,204.73,204.73,204.4,204.4,2544.0,195.9555,195.9555,195.6396,195.6396,2544.0
2020-07-21 12:50:00,204.37,204.37,204.27,204.32,900.0,195.6109,195.6109,195.5152,195.563,900.0
2020-07-21 12:55:00,204.32,204.51,204.32,204.46,2760.0,195.563,195.7449,195.563,195.697,2760.0
2020-07-21 13:00:00,204.44,204.59,204.39,204.59,3360.0,195.6779,195.8215,195.63,195.8215,3360.0
2020-07-21 13:05:00,204.58,204.74,204.58,204.7,4314.0,195.8119,195.965,195.8119,195.9268,4314.0
2020-07-21 13:10:00,204.7,204.87,204.63,204.63,7443.0,195.9268,196.0895,195.8598,195.8598,7443.0
2020-07-21 13:15:00,204.58,204.69,204.39,204.57,5400.0,195.8119,195.9172,195.63,195.8023,5400.0
2020-07-21 13:20:00,204.62,204.62,204.48,204.61,1200.0,195.8502,195.8502,195.7162,195.8406,1200.0
2020-07-21 13:25:00,204.51,204.67,204.45,204.67,9900.0,195.7449,195.898,195.6875,195.898,9900.0
2020-07-21 13:30:00,204.79,204.8,204.67,204.73,4155.0,196.0129,196.0225,195.898,195.9555,4155.0
2020-07-21 13:35:00,204.74,204.78,204.74,204.78,600.0,195.965,196.0033,195.965,196.0033,600.0
2020-07-21 13:40:00,204.93,204.93,204.77,204.84,3195.0,196.1469,196.1469,195.9938,196.0608,3195.0
2020-07-21 13:45:00,204.84,204.99,204.79,204.9,6780.0,196.0608,196.2043,196.0129,196.1182,6780.0
2020-07-21 13:50:00,204.89,204.92,204.63,204.66,7200.0,196.1086,196.1373,195.8598,195.8885,7200.0
2020-07-21 13:55:00,204.64,204.81,204.61,204.65,9261.0,195.8693,196.032,195.8406,195.8789,9261.0
2020-07-21 14:00:00,204.76,204.8,204.67,204.67,2103.0,195.9842,196.0225,195.898,195.898,2103.0
2020-07-21 14:05:00,204.73,204.76,204.61,204.72,5709.0,195.9555,195.9842,195.8406,195.9459,5709.0
2020-07-21 14:10:00,204.66,204.81,204.51,204.8,6006.0,195.8885,196.032,195.7449,196.0225,6006.0
2020-07-21 14:15:00,204.81,204.93,204.72,204.72,2100.0,196.032,196.1469,195.9459,195.9459,2100.0
2020-07-21 14:20:00,204.84,204.91,204.77,204.86,4221.0,196.0608,196.1278,195.9938,196.0799,4221.0
2020-07-21 14:25:00,204.91,205.01,204.89,204.97,7707.0,196.1278,196.2235,196.1086,196.1852,7707.0
2020-07-21 14:30:00,204.79,204.8,204.73,204.79,3090.0,196.0129,196.0225,195.9555,196.0129,3090.0
2020-07-21 14:35:00,204.65,204.73,204.49,204.63,15429.0,195.8789,195.9555,195.7258,195.8598,15429.0
2020-07-21 14:40:00,204.66,204.8,204.62,204.67,7425.0,195.8885,196.0225,195.8502,195.898,7425.0
2020-07-21 14:45:00,204.7,204.7,204.38,204.38,3966.0,195.9268,195.9268,195.6205,195.6205,3966.0
2020-07-21 14:50:00,204.45,204.49,204.39,204.49,7554.0,195.6875,195.7258,195.63,195.7258,7554.0
2020-07-21 14:55:00,204.58,204.64,204.52,204.54,3909.0,195.8119,195.8693,195.7545,195.7736,3909.0
2020-07-21 15:00:00,204.47,204.47,204.32,204.4,2763.0,195.7066,195.7066,195.563,195.6396,2763.0
2020-07-21 15:05:00,204.27,204.4,204.22,204.26,8064.0,195.5152,195.6396,195.4673,195.5056,8064.0
2020-07-21 15:10:00,204.3,204.3,204.0,204.05,4506.0,195.5439,195.5439,195.2568,195.3046,4506.0
2020-07-21 15:15:00,204.0,204.0,203.8,203.8,2400.0,195.2568,195.2568,195.0653,195.0653,2400.0
2020-07-21 15:20:00,203.96,203.99,203.87,203.96,2550.0,195.2185,195.2472,195.1323,195.2185,2550.0
2020-07-21 15:25:00,203.88,204.02,203.74,203.85,8568.0,195.1419,195.2759,195.0079,195.1132,8568.0
2020-07-21 15:30:00,203.9,204.06,203.78,203.78,9531.0,195.161,195.3142,195.0462,195.0462,9531.0
2020-07-21 15:35:00,203.83,204.07,203.77,203.94,13578.0,195.094,195.3238,195.0366,195.1993,13578.0
2020-07-21 15:40:00,203.9,204.46,203.9,204.44,7203.0,195.161,195.697,195.161,195.6779,7203.0
2020-07-21 15:45:00,204.32,204.69,204.13,204.69,29577.0,195.563,195.9172,195.3812,195.9172,29577.0
2020-07-21 15:50:00,204.54,204.63,203.89,204.04,19602.0,195.7736,195.8598,195.1515,195.295,19602.0
2020-07-21 15:55:00,204.06,204.63,203.93,204.33,84735.0,195.3142,195.8598,195.1898,195.5726,84735.0
2020-07-22 09:30:00,203.77,204.81,203.77,204.6,16692.0,195.0366,196.032,195.0366,195.831,16692.0
2020-07-22 09:35:00,204.99,205.0,204.99,205.0,600.0,196.2043,196.2139,196.2043,196.2139,600.0
2020-07-22 09:40:00,205.02,205.13,205.01,205.13,600.0,196.233,196.3383,196.2235,196.3383,600.0
2020-07-22 09:45:00,205.03,205.67,204.84,205.67,3870.0,196.2426,196.8552,196.0608,196.8552,3870.0
2020-07-22 09:50:00,205.62,206.3,205.62,206.26,3000.0,196.8073,197.4582,196.8073,197.4199,3000.0
2020-07-22 09:55:00,206.12,206.26,206.0,206.25,6096.0,197.2859,197.4199,197.171,197.4103,6096.0
2020-07-22 10:00:00,206.11,206.48,206.11,206.48,4650.0,197.2763,197.6305,197.2763,197.6305,4650.0
2020-07-22 10:05:00,206.47,206.66,206.34,206.53,13401.0,197.6209,197.8027,197.4965,197.6783,13401.0
2020-07-22 10:10:00,206.66,207.02,206.66,206.81,7518.0,197.8027,198.1473,197.8027,197.9463,7518.0
2020-07-22 10:15:00,206.85,207.07,206.81,206.81,15576.0,197.9846,198.1952,197.9463,197.9463,15576.0
2020-07-22 10:20:00,206.94,207.17,206.94,207.17,3018.0,198.0707,198.2909,198.0707,198.2909,3018.0
2020-07-22 10:25:00,207.27,207.53,207.11,207.24,10596.0,198.3866,198.6355,198.2335,198.3579,10596.0
2020-07-22 10:30:00,207.09,207.2,206.87,207.2,2820.0,198.2143,198.3196,198.0037,198.3196,2820.0
2020-07-22 10:35:00,207.22,207.22,206.81,206.81,3600.0,198.3387,198.3387,197.9463,197.9463,3600.0
2020-07-22 10:40:00,206.83,206.89,206.77,206.83,16599.0,197.9655,198.0229,197.908,197.9655,16599.0
2020-07-22 10:45:00,206.86,207.23,206.86,206.89,5421.0,197.9942,198.3483,197.9942,198.0229,5421.0
2020-07-22 10:50:00,206.89,207.06,206.7,206.83,6600.0,198.0229,198.1856,197.841,197.9655,6600.0
2020-07-22 10:55:00,206.75,207.26,206.75,207.26,14775.0,197.8889,198.377,197.8889,198.377,14775.0
2020-07-22 11:00:00,207.39,207.39,206.74,207.31,12981.0,198.5015,198.5015,197.8793,198.4249,12981.0
2020-07-22 11:05:00,207.29,207.29,206.76,206.8,10011.0,198.4057,198.4057,197.8985,197.9367,10011.0
2020-07-22 11:10:00,206.83,206.9,206.29,206.31,6918.0,197.9655,198.0325,197.4486,197.4678,6918.0
2020-07-22 11:15:00,206.46,206.76,206.46,206.57,5979.0,197.6113,197.8985,197.6113,197.7166,5979.0
2020-07-22 11:20:00,206.45,206.53,206.35,206.49,4800.0,197.6017,197.6783,197.506,197.64,4800.0
2020-07-22 11:25:00,206.62,206.83,206.62,206.63,2700.0,197.7645,197.9655,197.7645,197.774,2700.0
2020-07-22 11:30:00,206.7,206.95,206.66,206.93,3396.0,197.841,198.0803,197.8027,198.0612,3396.0
2020-07-22 11:35:00,206.8,206.95,206.64,206.7,6426.0,197.9367,198.0803,197.7836,197.841,6426.0
2020-07-22 11:40:00,206.87,206.92,206.78,206.88,3669.0,198.0037,198.0516,197.9176,198.0133,3669.0
2020-07-22 11:45:00,206.85,206.94,206.69,206.69,7419.0,197.9846,198.0707,197.8315,197.8315,7419.0
2020-07-22 11:50:00,206.63,206.66,206.51,206.64,3300.0,197.774,197.8027,197.6592,197.7836,3300.0
2020-07-22 11:55:00,206.45,206.65,206.45,206.65,2400.0,197.6017,197.7932,197.6017,197.7932,2400.0
2020-07-22 12:00:00,206.48,206.52,206.39,206.4,2700.0,197.6305,197.6687,197.5443,197.5539,2700.0
2020-07-22 12:05:00,206.44,206.62,206.44,206.62,3900.0,197.5922,197.7645,197.5922,197.7645,3900.0
2020-07-22 12:10:00,206.56,206.91,206.56,206.91,2700.0,197.707,198.042,197.707,198.042,2700.0
2020-07-22 12:15:00,206.99,207.12,206.71,206.87,7194.0,198.1186,198.243,197.8506,198.0037,7194.0
2020-07-22 12:20:00,206.76,206.93,206.76,206.93,2850.0,197.8985,198.0612,197.8985,198.0612,2850.0
2020-07-22 12:25:00,206.81,207.14,206.81,207.14,3606.0,197.9463,198.2622,197.9463,198.2622,3606.0
2020-07-22 12:30:00,207.17,207.25,206.99,206.99,3900.0,198.2909,198.3675,198.1186,198.1186,3900.0
2020-07-22 12:35:00,206.94,207.08,206.94,207.08,1200.0,198.0707,198.2047,198.0707,198.2047,1200.0
2020-07-22 12:40:00,207.08,207.24,207.08,207.15,5085.0,198.2047,198.3579,198.2047,198.2717,5085.0
2020-07-22 12:45:00,207.01,207.13,206.98,207.12,5550.0,198.1377,198.2526,198.109,198.243,5550.0
2020-07-22 12:50:00,207.18,207.36,207.18,207.3,7443.0,198.3005,198.4727,198.3005,198.4153,7443.0
2020-07-22 12:55:00,207.29,207.39,207.24,207.38,11001.0,198.4057,198.5015,198.3579,198.4919,11001.0
2020-07-22 13:00:00,207.27,207.34,207.24,207.27,1800.0,198.3866,198.4536,198.3579,198.3866,1800.0
2020-07-22 13:05:00,207.29,207.34,207.22,207.23,3300.0,198.4057,198.4536,198.3387,198.3483,3300.0
2020-07-22 13:10:00,207.16,207.45,207.16,207.45,2820.0,198.2813,198.5589,198.2813,198.5589,2820.0
2020-07-22 13:15:00,207.45,207.45,207.18,207.29,4752.0,198.5589,198.5589,198.3005,198.4057,4752.0
2020-07-22 13:20:00,207.23,207.43,207.2,207.36,7500.0,198.3483,198.5397,198.3196,198.4727,7500.0
2020-07-22 13:25:00,207.38,207.57,207.34,207.48,11190.0,198.4919,198.6737,198.4536,198.5876,11190.0
2020-07-22 13:30:00,207.44,207.56,207.38,207.46,4974.0,198.5493,198.6642,198.4919,198.5685,4974.0
2020-07-22 13:35:00,207.53,207.76,207.53,207.7,9525.0,198.6355,198.8556,198.6355,198.7982,9525.0
2020-07-22 13:40:00,207.7,207.75,207.43,207.52,5871.0,198.7982,198.846,198.5397,198.6259,5871.0
2020-07-22 13:45:00,207.58,207.58,207.31,207.33,6300.0,198.6833,198.6833,198.4249,198.444,6300.0
2020-07-22 13:50:00,207.28,207.29,207.23,207.26,3300.0,198.3962,198.4057,198.3483,198.377,3300.0
2020-07-22 13:55:00,207.29,207.35,206.64,206.64,9300.0,198.4057,198.4632,197.7836,197.7836,9300.0
2020-07-22 14:00:00,206.66,207.13,206.64,207.09,6114.0,197.8027,198.2526,197.7836,198.2143,6114.0
2020-07-22 14:05:00,207.09,207.23,207.08,207.12,3768.0,198.2143,198.3483,198.2047,198.243,3768.0
2020-07-22 14:10:00,207.21,207.22,207.01,207.16,5670.0,198.3292,198.3387,198.1377,198.2813,5670.0
2020-07-22 14:15:00,207.1,207.2,207.07,207.17,6459.0,198.2239,198.3196,198.1952,198.2909,6459.0
2020-07-22 14:20:00,207.13,207.17,207.08,207.17,4506.0,198.2526,198.2909,198.2047,198.2909,4506.0
2020-07-22 14:25:00,207.17,207.17,207.04,207.04,3582.0,198.2909,198.2909,198.1665,198.1665,3582.0
2020-07-22 14:30:00,207.01,207.12,206.92,207.0,35937.0,198.1377,198.243,198.0516,198.1282,35937.0
2020-07-22 14:35:00,206.98,207.08,206.95,207.08,1809.0,198.109,198.2047,198.0803,198.2047,1809.0
2020-07-22 14:40:00,207.29,207.44,207.24,207.44,3300.0,198.4057,198.5493,198.3579,198.5493,3300.0
2020-07-22 14:45:00,207.34,207.47,207.3,207.35,4500.0,198.4536,198.578,198.4153,198.4632,4500.0
2020-07-22 14:50:00,207.35,207.44,207.31,207.43,1650.0,198.4632,198.5493,198.4249,198.5397,1650.0
2020-07-22 14:55:00,207.45,207.51,207.13,207.13,5100.0,198.5589,198.6163,198.2526,198.2526,5100.0
2020-07-22 15:00:00,207.15,207.16,206.93,206.98,2466.0,198.2717,198.2813,198.0612,198.109,2466.0
2020-07-22 15:05:00,206.95,207.13,206.95,207.04,6555.0,198.0803,198.2526,198.0803,198.1665,6555.0
2020-07-22 15:10:00,207.04,207.58,207.01,207.58,9963.0,198.1665,198.6833,198.1377,198.6833,9963.0
2020-07-22 15:15:00,207.54,207.6,207.43,207.43,1290.0,198.645,198.7025,198.5397,198.5397,1290.0
2020-07-22 15:20:00,207.47,207.54,207.31,207.45,7293.0,198.578,198.645,198.4249,198.5589,7293.0
2020-07-22 15:25:00,207.45,207.69,207.45,207.59,7161.0,198.5589,198.7886,198.5589,198.6929,7161.0
2020-07-22 15:30:00,207.66,208.01,207.66,208.0,11358.0,198.7599,199.0949,198.7599,199.0853,11358.0
2020-07-22 15:35:00,208.04,208.25,207.66,207.9,10746.0,199.1236,199.3246,198.7599,198.9896,10746.0
2020-07-22 15:40:00,207.95,208.33,207.95,208.26,17085.0,199.0375,199.4012,199.0375,199.3342,17085.0
2020-07-22 15:45:00,208.15,208.46,208.08,208.28,12156.0,199.2289,199.5256,199.1619,199.3533,12156.0
2020-07-22 15:50:00,207.83,208.33,207.83,208.17,17436.0,198.9226,199.4012,198.9226,199.248,17436.0
2020-07-22 15:55:00,208.06,208.64,207.87,208.56,61833.0,199.1427,199.6979,198.9609,199.6213,61833.0
2020-07-23 09:30:00,207.62,208.67,207.62,208.32,28176.0,198.7216,199.7266,198.7216,199.3916,28176.0
2020-07-23 09:35:00,208.04,208.04,207.92,207.93,1200.0,199.1236,199.1236,199.0087,199.0183,1200.0
2020-07-23 09:40:00,207.9,208.12,207.67,207.69,6858.0,198.9896,199.2002,198.7695,198.7886,6858.0
2020-07-23 09:45:00,207.56,208.79,207.56,208.79,6075.0,198.6642,199.8415,198.6642,199.8415,6075.0
2020-07-23 09:50:00,208.75,208.77,208.39,208.39,4800.0,199.8032,199.8223,199.4586,199.4586,4800.0
2020-07-23 09:55:00,208.45,208.67,208.32,208.54,7023.0,199.516,199.7266,199.3916,199.6022,7023.0
2020-07-23 10:00:00,208.61,209.48,208.6,209.39,7521.0,199.6692,200.5019,199.6596,200.4157,7521.0
2020-07-23 10:05:00,209.33,209.4,209.03,209.15,7200.0,200.3583,200.4253,200.0712,200.186,7200.0
2020-07-23 10:10:00,209.07,209.07,208.62,208.7,6315.0,200.1095,200.1095,199.6787,199.7553,6315.0
2020-07-23 10:15:00,208.66,208.9,208.5,208.5,4938.0,199.717,199.9467,199.5639,199.5639,4938.0
2020-07-23 10:20:00,208.4,208.49,208.35,208.44,2103.0,199.4682,199.5543,199.4203,199.5065,2103.0
2020-07-23 10:25:00,208.56,208.88,208.55,208.88,3216.0,199.6213,199.9276,199.6117,199.9276,3216.0
2020-07-23 10:30:00,208.84,208.84,208.78,208.78,1500.0,199.8893,199.8893,199.8319,199.8319,1500.0
2020-07-23 10:35:00,208.7,208.82,208.61,208.81,3900.0,199.7553,199.8702,199.6692,199.8606,3900.0
2020-07-23 10:40:00,208.83,209.04,208.83,208.95,5736.0,199.8797,200.0807,199.8797,199.9946,5736.0
2020-07-23 10:45:00,208.86,209.08,208.69,208.98,8700.0,199.9085,200.119,199.7457,200.0233,8700.0
2020-07-23 10:50:00,208.98,209.03,208.63,208.67,1500.0,200.0233,200.0712,199.6883,199.7266,1500.0
2020-07-23 10:55:00,208.5,208.5,207.95,207.95,3486.0,199.5639,199.5639,199.0375,199.0375,3486.0
2020-07-23 11:00:00,208.17,208.25,207.72,207.79,10410.0,199.248,199.3246,198.8173,198.8843,10410.0
2020-07-23 11:05:00,207.63,207.88,207.53,207.72,4203.0,198.7312,198.9705,198.6355,198.8173,4203.0
2020-07-23 11:10:00,207.77,208.01,207.45,208.01,4200.0,198.8652,199.0949,198.5589,199.0949,4200.0
2020-07-23 11:15:00,207.83,208.0,207.72,208.0,2817.0,198.9226,199.0853,198.8173,199.0853,2817.0
2020-07-23 11:20:00,208.09,208.2,208.02,208.06,2745.0,199.1715,199.2767,199.1045,199.1427,2745.0
2020-07-23 11:25:00,208.06,208.33,208.06,208.33,3000.0,199.1427,199.4012,199.1427,199.4012,3000.0
2020-07-23 11:30:00,208.31,208.7,208.26,208.61,5109.0,199.382,199.7553,199.3342,199.6692,5109.0
2020-07-23 11:35:00,208.53,208.71,208.53,208.71,2601.0,199.5926,199.7649,199.5926,199.7649,2601.0
2020-07-23 11:40:00,208.81,209.0,208.6,208.86,3600.0,199.8606,200.0425,199.6596,199.9085,3600.0
2020-07-23 11:45:00,208.57,208.85,208.57,208.84,1800.0,199.6309,199.8989,199.6309,199.8893,1800.0
2020-07-23 11:50:00,208.66,208.75,208.4,208.72,4815.0,199.717,199.8032,199.4682,199.7745,4815.0
2020-07-23 11:55:00,208.72,208.72,208.45,208.45,1500.0,199.7745,199.7745,199.516,199.516,1500.0
2020-07-23 12:00:00,208.46,208.51,208.12,208.21,4431.0,199.5256,199.5735,199.2002,199.2863,4431.0
2020-07-23 12:05:00,208.2,208.26,207.72,207.72,7500.0,199.2767,199.3342,198.8173,198.8173,7500.0
2020-07-23 12:10:00,207.79,207.86,207.67,207.7,8400.0,198.8843,198.9513,198.7695,198.7982,8400.0
2020-07-23 12:15:00,207.63,207.71,207.53,207.71,3750.0,198.7312,198.8077,198.6355,198.8077,3750.0
2020-07-23 12:20:00,207.71,207.85,207.62,207.62,1575.0,198.8077,198.9417,198.7216,198.7216,1575.0
2020-07-23 12:25:00,207.37,207.67,207.25,207.61,6600.0,198.4823,198.7695,198.3675,198.712,6600.0
2020-07-23 12:30:00,207.64,207.73,207.37,207.49,6360.0,198.7407,198.8269,198.4823,198.5972,6360.0
2020-07-23 12:35:00,207.25,207.25,206.83,207.01,4200.0,198.3675,198.3675,197.9655,198.1377,4200.0
2020-07-23 12:40:00,206.98,207.0,206.93,206.94,1500.0,198.109,198.1282,198.0612,198.0707,1500.0
2020-07-23 12:45:00,206.94,207.04,206.93,206.94,7275.0,198.0707,198.1665,198.0612,198.0707,7275.0
2020-07-23 12:50:00,206.77,206.77,206.46,206.55,6483.0,197.908,197.908,197.6113,197.6975,6483.0
2020-07-23 12:55:00,206.55,206.71,206.36,206.49,8700.0,197.6975,197.8506,197.5156,197.64,8700.0
2020-07-23 13:00:00,206.69,207.0,206.69,207.0,2115.0,197.8315,198.1282,197.8315,198.1282,2115.0
2020-07-23 13:05:00,206.85,206.98,206.81,206.98,1503.0,197.9846,198.109,197.9463,198.109,1503.0
2020-07-23 13:10:00,206.83,207.02,206.83,207.02,900.0,197.9655,198.1473,197.9655,198.1473,900.0
2020-07-23 13:15:00,207.02,207.02,206.42,206.49,9375.0,198.1473,198.1473,197.573,197.64,9375.0
2020-07-23 13:20:00,206.43,206.55,206.3,206.31,6003.0,197.5826,197.6975,197.4582,197.4678,6003.0
2020-07-23 13:25:00,206.37,206.43,206.03,206.28,7722.0,197.5252,197.5826,197.1998,197.439,7722.0
2020-07-23 13:30:00,206.27,206.29,205.57,205.69,8775.0,197.4295,197.4486,196.7595,196.8743,8775.0
2020-07-23 13:35:00,205.75,205.79,205.51,205.64,13191.0,196.9318,196.97,196.702,196.8265,13191.0
2020-07-23 13:40:00,205.59,205.84,205.14,205.33,15006.0,196.7786,197.0179,196.3479,196.5298,15006.0
2020-07-23 13:45:00,205.37,205.61,205.23,205.41,10800.0,196.568,196.7978,196.434,196.6063,10800.0
2020-07-23 13:50:00,205.2,205.32,204.84,204.91,9180.0,196.4053,196.5202,196.0608,196.1278,9180.0
2020-07-23 13:55:00,204.91,205.08,204.88,205.05,9279.0,196.1278,196.2905,196.099,196.2618,9279.0
2020-07-23 14:00:00,204.97,205.13,204.68,204.87,12231.0,196.1852,196.3383,195.9076,196.0895,12231.0
2020-07-23 14:05:00,204.96,205.33,204.85,205.05,8112.0,196.1756,196.5298,196.0703,196.2618,8112.0
2020-07-23 14:10:00,204.97,204.97,204.67,204.72,2757.0,196.1852,196.1852,195.898,195.9459,2757.0
2020-07-23 14:15:00,204.6,204.72,204.32,204.72,7050.0,195.831,195.9459,195.563,195.9459,7050.0
2020-07-23 14:20:00,204.47,205.0,204.29,205.0,11433.0,195.7066,196.2139,195.5343,196.2139,11433.0
2020-07-23 14:25:00,205.05,205.47,205.05,205.47,11781.0,196.2618,196.6638,196.2618,196.6638,11781.0
2020-07-23 14:30:00,205.36,205.72,204.97,205.72,8808.0,196.5585,196.903,196.1852,196.903,8808.0
2020-07-23 14:35:00,205.58,205.79,205.51,205.79,5400.0,196.769,196.97,196.702,196.97,5400.0
2020-07-23 14:40:00,205.72,206.04,205.55,205.99,3000.0,196.903,197.2093,196.7403,197.1615,3000.0
2020-07-23 14:45:00,205.85,206.23,205.68,206.19,6543.0,197.0275,197.3912,196.8648,197.3529,6543.0
2020-07-23 14:50:00,206.25,206.25,205.98,206.14,8700.0,197.4103,197.4103,197.1519,197.305,8700.0
2020-07-23 14:55:00,205.98,206.26,205.98,206.26,6903.0,197.1519,197.4199,197.1519,197.4199,6903.0
2020-07-23 15:00:00,206.29,206.56,206.27,206.45,6600.0,197.4486,197.707,197.4295,197.6017,6600.0
2020-07-23 15:05:00,206.54,206.54,206.03,206.11,9135.0,197.6879,197.6879,197.1998,197.2763,9135.0
2020-07-23 15:10:00,206.21,206.36,206.04,206.36,5403.0,197.372,197.5156,197.2093,197.5156,5403.0
2020-07-23 15:15:00,206.18,206.41,206.04,206.2,9318.0,197.3433,197.5635,197.2093,197.3625,9318.0
2020-07-23 15:20:00,206.28,206.52,205.98,206.07,7077.0,197.439,197.6687,197.1519,197.238,7077.0
2020-07-23 15:25:00,205.87,206.07,205.75,205.94,4902.0,197.0466,197.238,196.9318,197.1136,4902.0
2020-07-23 15:30:00,205.78,206.36,205.38,206.13,8100.0,196.9605,197.5156,196.5776,197.2955,8100.0
2020-07-23 15:35:00,205.99,206.11,205.63,206.09,8136.0,197.1615,197.2763,196.8169,197.2572,8136.0
2020-07-23 15:40:00,206.02,206.4,205.95,206.37,12330.0,197.1902,197.5539,197.1232,197.5252,12330.0
2020-07-23 15:45:00,206.27,206.46,206.17,206.46,12018.0,197.4295,197.6113,197.3338,197.6113,12018.0
2020-07-23 15:50:00,206.2,206.3,205.83,205.98,22995.0,197.3625,197.4582,197.0083,197.1519,22995.0
2020-07-23 15:55:00,206.18,206.4,206.03,206.11,51891.0,197.3433,197.5539,197.1998,197.2763,51891.0
2020-07-24 09:30:00,205.84,205.97,204.64,205.97,16341.0,197.0179,197.1423,195.8693,197.1423,16341.0
2020-07-24 09:35:00,205.51,205.71,204.87,205.14,7260.0,196.702,196.8935,196.0895,196.3479,7260.0
2020-07-24 09:40:00,205.17,206.09,205.17,205.67,14574.0,196.3766,197.2572,196.3766,196.8552,14574.0
2020-07-24 09:45:00,205.84,206.21,205.78,206.02,6753.0,197.0179,197.372,196.9605,197.1902,6753.0
2020-07-24 09:50:00,206.3,206.39,205.68,205.69,14898.0,197.4582,197.5443,196.8648,196.8743,14898.0
2020-07-24 09:55:00,205.64,206.07,205.51,205.99,7914.0,196.8265,197.238,196.702,197.1615,7914.0
2020-07-24 10:00:00,206.03,206.39,206.02,206.35,21963.0,197.1998,197.5443,197.1902,197.506,21963.0
2020-07-24 10:05:00,206.39,206.67,206.39,206.62,5700.0,197.5443,197.8123,197.5443,197.7645,5700.0
2020-07-24 10:10:00,206.77,206.86,206.44,206.47,6192.0,197.908,197.9942,197.5922,197.6209,6192.0
2020-07-24 10:15:00,206.6,206.96,206.6,206.82,11760.0,197.7453,198.0899,197.7453,197.9559,11760.0
2020-07-24 10:20:00,206.64,207.27,206.64,207.15,29109.0,197.7836,198.3866,197.7836,198.2717,29109.0
2020-07-24 10:25:00,207.13,207.25,206.87,207.01,8709.0,198.2526,198.3675,198.0037,198.1377,8709.0
2020-07-24 10:30:00,206.83,207.23,206.35,206.38,13743.0,197.9655,198.3483,197.506,197.5348,13743.0
2020-07-24 10:35:00,206.34,206.61,205.97,206.19,7320.0,197.4965,197.7549,197.1423,197.3529,7320.0
2020-07-24 10:40:00,206.16,206.42,206.04,206.42,3660.0,197.3242,197.573,197.2093,197.573,3660.0
2020-07-24 10:45:00,206.35,206.37,206.0,206.11,94677.0,197.506,197.5252,197.171,197.2763,94677.0
2020-07-24 10:50:00,206.11,206.31,206.11,206.14,3645.0,197.2763,197.4678,197.2763,197.305,3645.0
2020-07-24 10:55:00,206.23,206.58,206.13,206.45,41670.0,197.3912,197.7262,197.2955,197.6017,41670.0
2020-07-24 11:00:00,206.51,206.51,206.23,206.48,16353.0,197.6592,197.6592,197.3912,197.6305,16353.0
2020-07-24 11:05:00,206.35,206.45,206.17,206.37,5424.0,197.506,197.6017,197.3338,197.5252,5424.0
2020-07-24 11:10:00,206.31,206.67,206.31,206.67,5676.0,197.4678,197.8123,197.4678,197.8123,5676.0
2020-07-24 11:15:00,206.5,206.63,206.47,206.63,7146.0,197.6496,197.774,197.6209,197.774,7146.0
2020-07-24 11:20:00,206.46,206.53,205.73,205.9,38511.0,197.6113,197.6783,196.9126,197.0753,38511.0
2020-07-24 11:25:00,205.99,206.12,205.82,206.12,8913.0,197.1615,197.2859,196.9988,197.2859,8913.0
2020-07-24 11:30:00,206.05,206.2,205.95,205.95,5700.0,197.2189,197.3625,197.1232,197.1232,5700.0
2020-07-24 11:35:00,205.95,206.11,205.92,206.11,2868.0,197.1232,197.2763,197.0945,197.2763,2868.0
2020-07-24 11:40:00,206.06,206.06,205.79,206.06,2778.0,197.2285,197.2285,196.97,197.2285,2778.0
2020-07-24 11:45:00,206.1,206.14,205.72,205.72,4314.0,197.2668,197.305,196.903,196.903,4314.0
2020-07-24 11:50:00,205.96,206.16,205.96,206.14,11100.0,197.1328,197.3242,197.1328,197.305,11100.0
2020-07-24 11:55:00,206.32,206.32,205.7,205.81,3375.0,197.4773,197.4773,196.8839,196.9892,3375.0
2020-07-24 12:00:00,206.0,206.03,205.65,205.65,3000.0,197.171,197.1998,196.836,196.836,3000.0
2020-07-24 12:05:00,205.59,205.88,205.55,205.73,5442.0,196.7786,197.0562,196.7403,196.9126,5442.0
2020-07-24 12:10:00,205.73,205.86,205.53,205.56,10038.0,196.9126,197.037,196.7212,196.7499,10038.0
2020-07-24 12:15:00,205.61,205.75,205.47,205.47,4500.0,196.7978,196.9318,196.6638,196.6638,4500.0
2020-07-24 12:20:00,205.36,205.53,205.24,205.24,2100.0,196.5585,196.7212,196.4436,196.4436,2100.0
2020-07-24 12:25:00,205.43,205.47,205.33,205.43,4830.0,196.6255,196.6638,196.5298,196.6255,4830.0
2020-07-24 12:30:00,205.36,205.36,205.36,205.36,300.0,196.5585,196.5585,196.5585,196.5585,300.0
2020-07-24 12:35:00,205.61,205.62,205.45,205.45,5166.0,196.7978,196.8073,196.6446,196.6446,5166.0
2020-07-24 12:40:00,205.4,205.44,205.2,205.4,2400.0,196.5968,196.635,196.4053,196.5968,2400.0
2020-07-24 12:45:00,205.4,205.44,205.21,205.21,3300.0,196.5968,196.635,196.4149,196.4149,3300.0
2020-07-24 12:50:00,205.35,205.53,205.35,205.35,2100.0,196.5489,196.7212,196.5489,196.5489,2100.0
2020-07-24 12:55:00,205.41,205.51,205.21,205.51,5403.0,196.6063,196.702,196.4149,196.702,5403.0
2020-07-24 13:00:00,205.47,205.74,205.44,205.6,5106.0,196.6638,196.9222,196.635,196.7882,5106.0
2020-07-24 13:05:00,205.58,205.58,205.32,205.41,2100.0,196.769,196.769,196.5202,196.6063,2100.0
2020-07-24 13:10:00,205.45,205.45,205.2,205.29,4500.0,196.6446,196.6446,196.4053,196.4915,4500.0
2020-07-24 13:15:00,205.09,205.43,205.09,205.3,10803.0,196.3,196.6255,196.3,196.501,10803.0
2020-07-24 13:20:00,206.0,206.13,206.0,206.13,963.0,197.171,197.2955,197.171,197.2955,963.0
2020-07-24 13:25:00,206.04,206.09,205.91,206.04,5823.0,197.2093,197.2572,197.0849,197.2093,5823.0
2020-07-24 13:30:00,206.13,206.13,205.49,205.49,9960.0,197.2955,197.2955,196.6829,196.6829,9960.0
2020-07-24 13:35:00,205.61,205.87,205.57,205.87,7191.0,196.7978,197.0466,196.7595,197.0466,7191.0
2020-07-24 13:40:00,205.7,205.94,205.65,205.85,13713.0,196.8839,197.1136,196.836,197.0275,13713.0
2020-07-24 13:45:00,205.79,205.89,205.75,205.78,3900.0,196.97,197.0658,196.9318,196.9605,3900.0
2020-07-24 13:50:00,205.83,205.98,205.75,205.94,4365.0,197.0083,197.1519,196.9318,197.1136,4365.0
2020-07-24 13:55:00,205.97,205.97,205.78,205.78,4500.0,197.1423,197.1423,196.9605,196.9605,4500.0
2020-07-24 14:00:00,205.99,206.2,205.84,206.13,6903.0,197.1615,197.3625,197.0179,197.2955,6903.0
2020-07-24 14:05:00,206.07,206.23,205.98,206.13,7869.0,197.238,197.3912,197.1519,197.2955,7869.0
2020-07-24 14:10:00,206.14,206.27,206.03,206.03,4200.0,197.305,197.4295,197.1998,197.1998,4200.0
2020-07-24 14:15:00,206.08,206.08,206.0,206.04,3573.0,197.2476,197.2476,197.171,197.2093,3573.0
2020-07-24 14:20:00,206.0,206.33,206.0,206.33,3000.0,197.171,197.4869,197.171,197.4869,3000.0
2020-07-24 14:25:00,206.31,206.53,206.31,206.51,2103.0,197.4678,197.6783,197.4678,197.6592,2103.0
2020-07-24 14:30:00,206.56,206.64,206.35,206.44,6648.0,197.707,197.7836,197.506,197.5922,6648.0
2020-07-24 14:35:00,206.43,206.65,206.34,206.55,4500.0,197.5826,197.7932,197.4965,197.6975,4500.0
2020-07-24 14:40:00,206.58,206.83,206.58,206.8,5067.0,197.7262,197.9655,197.7262,197.9367,5067.0
2020-07-24 14:45:00,206.85,206.89,206.74,206.76,4500.0,197.9846,198.0229,197.8793,197.8985,4500.0
2020-07-24 14:50:00,206.68,207.22,206.6,207.21,28290.0,197.8219,198.3387,197.7453,198.3292,28290.0
2020-07-24 14:55:00,207.1,207.28,206.92,207.08,11619.0,198.2239,198.3962,198.0516,198.2047,11619.0
2020-07-24 15:00:00,207.02,207.02,206.57,206.67,4665.0,198.1473,198.1473,197.7166,197.8123,4665.0
2020-07-24 15:05:00,206.88,206.89,206.68,206.81,4503.0,198.0133,198.0229,197.8219,197.9463,4503.0
2020-07-24 15:10:00,206.71,206.87,206.68,206.87,4122.0,197.8506,198.0037,197.8219,198.0037,4122.0
2020-07-24 15:15:00,206.77,206.77,206.46,206.46,3954.0,197.908,197.908,197.6113,197.6113,3954.0
2020-07-24 15:20:00,206.53,206.74,206.53,206.74,2784.0,197.6783,197.8793,197.6783,197.8793,2784.0
2020-07-24 15:25:00,206.62,206.68,206.44,206.59,5898.0,197.7645,197.8219,197.5922,197.7357,5898.0
2020-07-24 15:30:00,206.64,206.68,206.03,206.06,5718.0,197.7836,197.8219,197.1998,197.2285,5718.0
2020-07-24 15:35:00,205.96,206.56,205.86,206.56,6585.0,197.1328,197.707,197.037,197.707,6585.0
2020-07-24 15:40:00,206.6,206.6,206.45,206.56,3030.0,197.7453,197.7453,197.6017,197.707,3030.0
2020-07-24 15:45:00,206.45,206.66,206.29,206.65,10821.0,197.6017,197.8027,197.4486,197.7932,10821.0
2020-07-24 15:50:00,206.61,206.99,206.52,206.99,15348.0,197.7549,198.1186,197.6687,198.1186,15348.0
2020-07-24 15:55:00,206.97,207.07,206.46,206.59,41871.0,198.0995,198.1952,197.6113,197.7357,41871.0
2020-07-27 09:30:00,208.74,209.38,208.33,208.62,90906.0,199.7936,200.4062,199.4012,199.6787,90906.0
2020-07-27 09:35:00,208.58,209.2,208.52,208.99,23013.0,199.6405,200.2339,199.583,200.0329,23013.0
2020-07-27 09:40:00,209.15,209.26,208.8,209.1,18390.0,200.186,200.2913,199.851,200.1382,18390.0
2020-07-27 09:45:00,209.36,210.27,209.35,210.03,25125.0,200.387,201.258,200.3775,201.0283,25125.0
2020-07-27 09:50:00,210.03,210.63,209.88,209.96,26277.0,201.0283,201.6026,200.8847,200.9613,26277.0
2020-07-27 09:55:00,210.26,210.26,209.54,209.68,56268.0,201.2485,201.2485,200.5593,200.6933,56268.0
2020-07-27 10:00:00,209.64,209.71,209.33,209.71,38160.0,200.655,200.722,200.3583,200.722,38160.0
2020-07-27 10:05:00,209.71,210.01,209.32,209.33,37530.0,200.722,201.0092,200.3487,200.3583,37530.0
2020-07-27 10:10:00,209.53,209.58,209.0,209.24,26385.0,200.5497,200.5976,200.0425,200.2722,26385.0
2020-07-27 10:15:00,209.25,209.61,209.22,209.22,18072.0,200.2817,200.6263,200.253,200.253,18072.0
2020-07-27 10:20:00,209.21,209.26,208.72,208.72,22023.0,200.2435,200.2913,199.7745,199.7745,22023.0
2020-07-27 10:25:00,208.78,208.85,208.33,208.68,25569.0,199.8319,199.8989,199.4012,199.7362,25569.0
2020-07-27 10:30:00,208.86,209.36,208.64,209.25,41091.0,199.9085,200.387,199.6979,200.2817,41091.0
2020-07-27 10:35:00,209.21,209.48,209.04,209.33,16281.0,200.2435,200.5019,200.0807,200.3583,16281.0
2020-07-27 10:40:00,209.41,209.63,209.06,209.07,53166.0,200.4349,200.6455,200.0999,200.1095,53166.0
2020-07-27 10:45:00,209.09,209.09,208.4,208.42,13005.0,200.1286,200.1286,199.4682,199.4873,13005.0
2020-07-27 10:50:00,208.42,209.47,208.42,209.36,23340.0,199.4873,200.4923,199.4873,200.387,23340.0
2020-07-27 10:55:00,209.29,209.48,208.35,208.85,42903.0,200.32,200.5019,199.4203,199.8989,42903.0
2020-07-27 11:00:00,208.96,209.36,208.96,209.2,9600.0,200.0042,200.387,200.0042,200.2339,9600.0
2020-07-27 11:05:00,209.44,209.7,209.21,209.59,9336.0,200.4636,200.7125,200.2435,200.6072,9336.0
2020-07-27 11:10:00,209.58,209.92,209.51,209.83,7389.0,200.5976,200.923,200.5306,200.8369,7389.0
2020-07-27 11:15:00,209.68,209.71,209.44,209.6,9231.0,200.6933,200.722,200.4636,200.6167,9231.0
2020-07-27 11:20:00,209.61,209.61,209.08,209.17,10332.0,200.6263,200.6263,200.119,200.2052,10332.0
2020-07-27 11:25:00,209.26,209.38,208.11,208.25,11442.0,200.2913,200.4062,199.1906,199.3246,11442.0
2020-07-27 11:30:00,208.28,208.42,207.88,208.17,14784.0,199.3533,199.4873,198.9705,199.248,14784.0
2020-07-27 11:35:00,208.14,208.67,208.12,208.58,10983.0,199.2193,199.7266,199.2002,199.6405,10983.0
2020-07-27 11:40:00,208.67,209.33,208.67,209.21,10896.0,199.7266,200.3583,199.7266,200.2435,10896.0
2020-07-27 11:45:00,209.23,209.77,209.11,209.77,8121.0,200.2626,200.7795,200.1477,200.7795,8121.0
2020-07-27 11:50:00,209.88,210.0,209.6,209.6,13725.0,200.8847,200.9996,200.6167,200.6167,13725.0
2020-07-27 11:55:00,209.59,210.22,209.3,210.22,63699.0,200.6072,201.2102,200.3296,201.2102,63699.0
2020-07-27 12:00:00,210.09,210.21,209.76,209.76,6777.0,201.0857,201.2006,200.7699,200.7699,6777.0
2020-07-27 12:05:00,209.84,209.92,209.47,209.89,4500.0,200.8465,200.923,200.4923,200.8943,4500.0
2020-07-27 12:10:00,210.0,210.0,209.57,209.72,6618.0,200.9996,200.9996,200.588,200.7316,6618.0
2020-07-27 12:15:00,209.91,209.92,208.37,209.13,6000.0,200.9135,200.923,199.4395,200.1669,6000.0
2020-07-27 12:20:00,209.1,209.38,208.14,208.15,12126.0,200.1382,200.4062,199.2193,199.2289,12126.0
2020-07-27 12:25:00,208.83,209.36,208.83,209.19,6600.0,199.8797,200.387,199.8797,200.2243,6600.0
2020-07-27 12:30:00,209.1,209.21,208.88,209.01,9060.0,200.1382,200.2435,199.9276,200.052,9060.0
2020-07-27 12:35:00,208.9,208.91,208.34,208.81,7632.0,199.9467,199.9563,199.4107,199.8606,7632.0
2020-07-27 12:40:00,208.67,208.92,208.47,208.67,10461.0,199.7266,199.9659,199.5352,199.7266,10461.0
2020-07-27 12:45:00,208.92,209.0,208.59,209.0,7248.0,199.9659,200.0425,199.65,200.0425,7248.0
2020-07-27 12:50:00,209.08,209.31,208.76,208.83,9969.0,200.119,200.3392,199.8127,199.8797,9969.0
2020-07-27 12:55:00,208.81,208.91,208.37,208.61,5490.0,199.8606,199.9563,199.4395,199.6692,5490.0
2020-07-27 13:00:00,208.65,208.88,208.41,208.75,7254.0,199.7075,199.9276,199.4777,199.8032,7254.0
2020-07-27 13:05:00,208.9,208.98,208.82,208.98,2100.0,199.9467,200.0233,199.8702,200.0233,2100.0
2020-07-27 13:10:00,209.01,209.13,208.91,209.13,3600.0,200.052,200.1669,199.9563,200.1669,3600.0
2020-07-27 13:15:00,209.14,209.24,209.07,209.21,6453.0,200.1765,200.2722,200.1095,200.2435,6453.0
2020-07-27 13:20:00,209.14,209.37,209.12,209.23,3489.0,200.1765,200.3966,200.1573,200.2626,3489.0
2020-07-27 13:25:00,209.28,209.34,209.17,209.17,15990.0,200.3105,200.3679,200.2052,200.2052,15990.0
2020-07-27 13:30:00,209.1,209.17,208.84,209.09,27630.0,200.1382,200.2052,199.8893,200.1286,27630.0
2020-07-27 13:35:00,209.01,209.37,208.96,209.31,18423.0,200.052,200.3966,200.0042,200.3392,18423.0
2020-07-27 13:40:00,209.26,209.26,208.77,208.88,5580.0,200.2913,200.2913,199.8223,199.9276,5580.0
2020-07-27 13:45:00,208.96,208.96,208.46,208.46,6900.0,200.0042,200.0042,199.5256,199.5256,6900.0
2020-07-27 13:50:00,208.38,208.53,208.15,208.51,6516.0,199.449,199.5926,199.2289,199.5735,6516.0
2020-07-27 13:55:00,208.72,208.78,208.59,208.69,4821.0,199.7745,199.8319,199.65,199.7457,4821.0
2020-07-27 14:00:00,208.91,208.91,208.13,208.13,10110.0,199.9563,199.9563,199.2097,199.2097,10110.0
2020-07-27 14:05:00,208.28,208.28,207.84,207.84,7125.0,199.3533,199.3533,198.9322,198.9322,7125.0
2020-07-27 14:10:00,207.96,208.25,207.89,208.25,11490.0,199.047,199.3246,198.98,199.3246,11490.0
2020-07-27 14:15:00,208.32,208.51,208.32,208.42,4500.0,199.3916,199.5735,199.3916,199.4873,4500.0
2020-07-27 14:20:00,208.55,208.59,208.38,208.41,5718.0,199.6117,199.65,199.449,199.4777,5718.0
2020-07-27 14:25:00,208.44,208.56,208.38,208.51,6621.0,199.5065,199.6213,199.449,199.5735,6621.0
2020-07-27 14:30:00,208.64,208.65,208.34,208.47,2457.0,199.6979,199.7075,199.4107,199.5352,2457.0
2020-07-27 14:35:00,208.57,209.29,208.57,209.29,15237.0,199.6309,200.32,199.6309,200.32,15237.0
2020-07-27 14:40:00,209.45,209.66,209.45,209.56,8601.0,200.4732,200.6742,200.4732,200.5785,8601.0
2020-07-27 14:45:00,209.54,209.55,209.0,209.0,9213.0,200.5593,200.5689,200.0425,200.0425,9213.0
2020-07-27 14:50:00,208.81,209.19,208.81,209.11,3600.0,199.8606,200.2243,199.8606,200.1477,3600.0
2020-07-27 14:55:00,209.28,209.44,209.25,209.25,5100.0,200.3105,200.4636,200.2817,200.2817,5100.0
2020-07-27 15:00:00,209.0,209.2,208.74,209.04,7377.0,200.0425,200.2339,199.7936,200.0807,7377.0
2020-07-27 15:05:00,209.16,209.52,209.12,209.51,13254.0,200.1956,200.5402,200.1573,200.5306,13254.0
2020-07-27 15:10:00,209.53,209.58,209.25,209.32,17004.0,200.5497,200.5976,200.2817,200.3487,17004.0
2020-07-27 15:15:00,209.32,209.32,209.06,209.2,5946.0,200.3487,200.3487,200.0999,200.2339,5946.0
2020-07-27 15:20:00,209.2,209.52,209.2,209.39,9786.0,200.2339,200.5402,200.2339,200.4157,9786.0
2020-07-27 15:25:00,209.41,209.52,209.24,209.24,15900.0,200.4349,200.5402,200.2722,200.2722,15900.0
2020-07-27 15:30:00,209.21,209.36,209.07,209.15,14550.0,200.2435,200.387,200.1095,200.186,14550.0
2020-07-27 15:35:00,209.09,209.25,208.98,209.23,17565.0,200.1286,200.2817,200.0233,200.2626,17565.0
2020-07-27 15:40:00,209.33,209.34,208.97,209.19,23463.0,200.3583,200.3679,200.0137,200.2243,23463.0
2020-07-27 15:45:00,209.13,209.38,209.07,209.26,34839.0,200.1669,200.4062,200.1095,200.2913,34839.0
2020-07-27 15:50:00,209.31,209.31,208.74,208.88,65937.0,200.3392,200.3392,199.7936,199.9276,65937.0
2020-07-27 15:55:00,208.87,209.32,208.51,208.65,96606.0,199.918,200.3487,199.5735,199.7075,96606.0
2020-07-28 09:30:00,216.67,219.96,214.17,214.31,176913.0,207.3837,210.5327,204.9909,205.1249,176913.0
2020-07-28 09:35:00,214.48,214.94,208.75,212.13,146226.0,205.2876,205.7279,199.8032,203.0383,146226.0
2020-07-28 09:40:00,212.14,212.59,207.19,209.89,109866.0,203.0479,203.4786,198.31,200.8943,109866.0
2020-07-28 09:45:00,209.89,212.0,209.33,211.33,78465.0,200.8943,202.9139,200.3583,202.2726,78465.0
2020-07-28 09:50:00,211.29,211.77,208.74,209.38,65562.0,202.2343,202.6937,199.7936,200.4062,65562.0
2020-07-28 09:55:00,209.67,211.99,209.17,210.85,51606.0,200.6837,202.9043,200.2052,201.8132,51606.0
2020-07-28 10:00:00,210.25,211.18,209.0,210.99,33309.0,201.2389,202.129,200.0425,201.9472,33309.0
2020-07-28 10:05:00,210.66,211.09,209.58,209.58,13335.0,201.6313,202.0429,200.5976,200.5976,13335.0
2020-07-28 10:10:00,210.09,210.59,209.83,210.1,31032.0,201.0857,201.5643,200.8369,201.0953,31032.0
2020-07-28 10:15:00,210.27,210.36,209.26,209.67,23637.0,201.258,201.3442,200.2913,200.6837,23637.0
2020-07-28 10:20:00,209.73,212.38,209.72,212.38,48642.0,200.7412,203.2776,200.7316,203.2776,48642.0
2020-07-28 10:25:00,212.38,212.96,211.5,212.73,22143.0,203.2776,203.8327,202.4353,203.6126,22143.0
2020-07-28 10:30:00,212.51,212.97,211.78,211.84,38742.0,203.402,203.8423,202.7033,202.7607,38742.0
2020-07-28 10:35:00,211.84,213.2,211.8,212.96,14496.0,202.7607,204.0625,202.7225,203.8327,14496.0
2020-07-28 10:40:00,212.99,216.67,212.86,216.6,74583.0,203.8615,207.3837,203.737,207.3167,74583.0
2020-07-28 10:45:00,216.33,216.64,214.41,214.67,26925.0,207.0583,207.355,205.2206,205.4694,26925.0
2020-07-28 10:50:00,214.56,214.7,213.5,213.5,20721.0,205.3642,205.4982,204.3496,204.3496,20721.0
2020-07-28 10:55:00,213.67,214.67,213.54,214.0,13359.0,204.5123,205.4694,204.3879,204.8282,13359.0
2020-07-28 11:00:00,214.43,214.43,213.69,213.96,10185.0,205.2397,205.2397,204.5315,204.7899,10185.0
2020-07-28 11:05:00,213.9,214.29,213.17,214.15,25161.0,204.7324,205.1057,204.0337,204.9717,25161.0
2020-07-28 11:10:00,214.26,215.48,213.83,215.48,22800.0,205.077,206.2447,204.6655,206.2447,22800.0
2020-07-28 11:15:00,215.68,215.99,214.74,215.2,34485.0,206.4362,206.7329,205.5364,205.9767,34485.0
2020-07-28 11:20:00,215.13,215.17,214.79,214.79,13251.0,205.9097,205.948,205.5843,205.5843,13251.0
2020-07-28 11:25:00,215.03,215.09,214.32,214.82,22179.0,205.814,205.8714,205.1344,205.613,22179.0
2020-07-28 11:30:00,214.72,215.33,214.45,215.04,43593.0,205.5173,206.1012,205.2589,205.8236,43593.0
2020-07-28 11:35:00,215.04,215.79,215.01,215.78,26223.0,205.8236,206.5414,205.7949,206.5319,26223.0
2020-07-28 11:40:00,215.99,215.99,215.68,215.84,16740.0,206.7329,206.7329,206.4362,206.5893,16740.0
2020-07-28 11:45:00,215.96,216.12,215.22,215.22,36159.0,206.7042,206.8573,205.9959,205.9959,36159.0
2020-07-28 11:50:00,215.0,215.0,213.74,214.31,11217.0,205.7853,205.7853,204.5793,205.1249,11217.0
2020-07-28 11:55:00,214.53,214.82,213.88,214.24,12780.0,205.3354,205.613,204.7133,205.0579,12780.0
2020-07-28 12:00:00,214.08,214.45,214.08,214.45,6729.0,204.9047,205.2589,204.9047,205.2589,6729.0
2020-07-28 12:05:00,214.22,214.22,213.51,213.76,27132.0,205.0387,205.0387,204.3592,204.5985,27132.0
2020-07-28 12:10:00,213.76,213.76,213.37,213.58,5790.0,204.5985,204.5985,204.2252,204.4262,5790.0
2020-07-28 12:15:00,213.7,213.7,213.02,213.02,17934.0,204.541,204.541,203.8902,203.8902,17934.0
2020-07-28 12:20:00,212.74,213.34,212.74,213.25,6471.0,203.6222,204.1965,203.6222,204.1103,6471.0
2020-07-28 12:25:00,213.19,213.2,212.85,213.03,4140.0,204.0529,204.0625,203.7275,203.8997,4140.0
2020-07-28 12:30:00,213.09,213.32,212.95,213.01,4500.0,203.9572,204.1773,203.8232,203.8806,4500.0
2020-07-28 12:35:00,213.32,213.43,213.0,213.0,28230.0,204.1773,204.2826,203.871,203.871,28230.0
2020-07-28 12:40:00,212.98,212.98,212.51,212.82,3894.0,203.8519,203.8519,203.402,203.6987,3894.0
2020-07-28 12:45:00,212.94,213.33,212.73,212.73,33900.0,203.8136,204.1869,203.6126,203.6126,33900.0
2020-07-28 12:50:00,212.73,212.8,212.66,212.66,1500.0,203.6126,203.6796,203.5456,203.5456,1500.0
2020-07-28 12:55:00,212.66,212.66,212.05,212.27,6000.0,203.5456,203.5456,202.9617,203.1723,6000.0
2020-07-28 13:00:00,212.11,212.27,211.9,211.92,9027.0,203.0192,203.1723,202.8182,202.8373,9027.0
2020-07-28 13:05:00,211.92,211.92,211.29,211.29,9144.0,202.8373,202.8373,202.2343,202.2343,9144.0
2020-07-28 13:10:00,211.52,211.52,210.67,210.67,8079.0,202.4545,202.4545,201.6409,201.6409,8079.0
2020-07-28 13:15:00,210.92,211.5,210.8,211.5,5541.0,201.8802,202.4353,201.7653,202.4353,5541.0
2020-07-28 13:20:00,211.59,211.87,211.45,211.65,4020.0,202.5215,202.7895,202.3875,202.5789,4020.0
2020-07-28 13:25:00,211.64,211.73,211.3,211.73,4500.0,202.5693,202.6555,202.2439,202.6555,4500.0
2020-07-28 13:30:00,211.65,211.77,211.37,211.64,5355.0,202.5789,202.6937,202.3109,202.5693,5355.0
2020-07-28 13:35:00,211.47,211.57,210.94,211.17,10797.0,202.4066,202.5023,201.8993,202.1195,10797.0
2020-07-28 13:40:00,211.23,211.84,211.23,211.84,10167.0,202.1769,202.7607,202.1769,202.7607,10167.0
2020-07-28 13:45:00,212.28,212.7,212.02,212.32,21945.0,203.1819,203.5839,202.933,203.2202,21945.0
2020-07-28 13:50:00,212.66,213.32,212.63,212.95,9882.0,203.5456,204.1773,203.5169,203.8232,9882.0
2020-07-28 13:55:00,212.83,212.95,212.55,212.83,4800.0,203.7083,203.8232,203.4403,203.7083,4800.0
2020-07-28 14:00:00,213.08,213.12,212.21,212.7,10287.0,203.9476,203.9859,203.1149,203.5839,10287.0
2020-07-28 14:05:00,212.67,212.8,212.03,212.17,8700.0,203.5552,203.6796,202.9426,203.0766,8700.0
2020-07-28 14:10:00,212.1,212.32,211.69,211.69,3150.0,203.0096,203.2202,202.6172,202.6172,3150.0
2020-07-28 14:15:00,211.65,211.75,211.24,211.24,10656.0,202.5789,202.6746,202.1865,202.1865,10656.0
2020-07-28 14:20:00,211.24,211.69,211.04,211.68,15753.0,202.1865,202.6172,201.995,202.6076,15753.0
2020-07-28 14:25:00,211.57,211.68,211.38,211.48,8655.0,202.5023,202.6076,202.3205,202.4162,8655.0
2020-07-28 14:30:00,211.63,211.63,211.23,211.58,3600.0,202.5597,202.5597,202.1769,202.5119,3600.0
2020-07-28 14:35:00,211.72,212.14,211.51,211.74,22878.0,202.6459,203.0479,202.4449,202.665,22878.0
2020-07-28 14:40:00,211.8,211.8,211.51,211.53,12942.0,202.7225,202.7225,202.4449,202.464,12942.0
2020-07-28 14:45:00,211.58,211.6,211.3,211.38,5700.0,202.5119,202.531,202.2439,202.3205,5700.0
2020-07-28 14:50:00,211.45,211.61,211.34,211.54,8856.0,202.3875,202.5406,202.2822,202.4736,8856.0
2020-07-28 14:55:00,211.63,211.74,211.38,211.66,12192.0,202.5597,202.665,202.3205,202.5885,12192.0
2020-07-28 15:00:00,211.74,212.1,211.65,212.1,9540.0,202.665,203.0096,202.5789,203.0096,9540.0
2020-07-28 15:05:00,212.0,212.21,211.8,211.97,19590.0,202.9139,203.1149,202.7225,202.8852,19590.0
2020-07-28 15:10:00,211.88,212.28,211.88,211.94,12960.0,202.799,203.1819,202.799,202.8565,12960.0
2020-07-28 15:15:00,212.03,212.15,211.78,212.13,21924.0,202.9426,203.0575,202.7033,203.0383,21924.0
2020-07-28 15:20:00,212.13,212.16,211.98,211.98,11343.0,203.0383,203.067,202.8947,202.8947,11343.0
2020-07-28 15:25:00,212.15,212.28,211.95,212.17,19182.0,203.0575,203.1819,202.866,203.0766,19182.0
2020-07-28 15:30:00,212.05,212.23,211.53,211.53,11754.0,202.9617,203.134,202.464,202.464,11754.0
2020-07-28 15:35:00,211.58,211.67,211.28,211.45,41259.0,202.5119,202.598,202.2247,202.3875,41259.0
2020-07-28 15:40:00,211.37,211.37,210.95,211.06,23610.0,202.3109,202.3109,201.9089,202.0142,23610.0
2020-07-28 15:45:00,211.21,211.37,211.04,211.22,21747.0,202.1577,202.3109,201.995,202.1673,21747.0
2020-07-28 15:50:00,211.23,211.42,211.07,211.29,46725.0,202.1769,202.3587,202.0237,202.2343,46725.0
2020-07-28 15:55:00,211.19,211.71,211.08,211.17,83877.0,202.1386,202.6363,202.0333,202.1195,83877.0
2020-07-29 09:30:00,211.68,212.83,211.51,212.83,37239.0,202.6076,203.7083,202.4449,203.7083,37239.0
2020-07-29 09:35:00,213.01,213.46,212.93,213.23,8226.0,203.8806,204.3113,203.804,204.0912,8226.0
2020-07-29 09:40:00,213.23,213.31,212.96,213.15,9930.0,204.0912,204.1677,203.8327,204.0146,9930.0
2020-07-29 09:45:00,212.77,212.77,212.22,212.62,14700.0,203.6509,203.6509,203.1245,203.5073,14700.0
2020-07-29 09:50:00,212.64,212.77,212.29,212.77,5649.0,203.5265,203.6509,203.1915,203.6509,5649.0
2020-07-29 09:55:00,212.78,212.93,212.68,212.68,4593.0,203.6605,203.804,203.5647,203.5647,4593.0
2020-07-29 10:00:00,212.86,213.0,212.5,212.63,4800.0,203.737,203.871,203.3925,203.5169,4800.0
2020-07-29 10:05:00,212.69,212.75,212.15,212.18,8562.0,203.5743,203.6317,203.0575,203.0862,8562.0
2020-07-29 10:10:00,212.46,212.72,212.33,212.49,8379.0,203.3542,203.603,203.2297,203.3829,8379.0
2020-07-29 10:15:00,212.54,212.98,212.54,212.94,5100.0,203.4307,203.8519,203.4307,203.8136,5100.0
2020-07-29 10:20:00,212.99,213.86,212.99,213.86,10035.0,203.8615,204.6942,203.8615,204.6942,10035.0
2020-07-29 10:25:00,213.78,213.92,213.66,213.78,4122.0,204.6176,204.7516,204.5027,204.6176,4122.0
2020-07-29 10:30:00,213.88,214.41,213.77,214.08,14304.0,204.7133,205.2206,204.608,204.9047,14304.0
2020-07-29 10:35:00,214.11,214.32,214.11,214.21,2568.0,204.9334,205.1344,204.9334,205.0292,2568.0
2020-07-29 10:40:00,214.17,214.2,214.08,214.12,6150.0,204.9909,205.0196,204.9047,204.943,6150.0
2020-07-29 10:45:00,214.28,214.47,214.1,214.1,4128.0,205.0962,205.278,204.9239,204.9239,4128.0
2020-07-29 10:50:00,213.88,214.14,213.88,213.95,2748.0,204.7133,204.9622,204.7133,204.7803,2748.0
2020-07-29 10:55:00,213.97,214.15,213.97,214.15,2100.0,204.7994,204.9717,204.7994,204.9717,2100.0
2020-07-29 11:00:00,214.16,214.31,214.11,214.16,2730.0,204.9813,205.1249,204.9334,204.9813,2730.0
2020-07-29 11:05:00,214.06,214.33,213.76,214.33,13107.0,204.8856,205.144,204.5985,205.144,13107.0
2020-07-29 11:10:00,214.42,214.42,214.09,214.26,2901.0,205.2302,205.2302,204.9143,205.077,2901.0
2020-07-29 11:15:00,214.26,214.87,214.26,214.56,15240.0,205.077,205.6609,205.077,205.3642,15240.0
2020-07-29 11:20:00,214.56,214.66,214.43,214.43,8175.0,205.3642,205.4599,205.2397,205.2397,8175.0
2020-07-29 11:25:00,214.31,214.68,214.11,214.6,4902.0,205.1249,205.479,204.9334,205.4024,4902.0
2020-07-29 11:30:00,214.62,214.71,214.25,214.25,5436.0,205.4216,205.5077,205.0674,205.0674,5436.0
2020-07-29 11:35:00,214.23,214.43,214.14,214.15,9747.0,205.0483,205.2397,204.9622,204.9717,9747.0
2020-07-29 11:40:00,214.17,214.19,214.09,214.19,5838.0,204.9909,205.01,204.9143,205.01,5838.0
2020-07-29 11:45:00,214.28,214.29,214.2,214.24,23829.0,205.0962,205.1057,205.0196,205.0579,23829.0
2020-07-29 11:50:00,214.2,214.92,214.2,214.92,20319.0,205.0196,205.7087,205.0196,205.7087,20319.0
2020-07-29 11:55:00,214.92,214.96,214.77,214.88,9300.0,205.7087,205.747,205.5652,205.6704,9300.0
2020-07-29 12:00:00,214.88,214.99,214.87,214.94,10143.0,205.6704,205.7757,205.6609,205.7279,10143.0
2020-07-29 12:05:00,214.9,214.97,214.42,214.42,9750.0,205.6896,205.7566,205.2302,205.2302,9750.0
2020-07-29 12:10:00,214.48,214.66,214.48,214.65,7599.0,205.2876,205.4599,205.2876,205.4503,7599.0
2020-07-29 12:15:00,214.6,214.6,214.38,214.38,5400.0,205.4024,205.4024,205.1919,205.1919,5400.0
2020-07-29 12:20:00,214.46,214.86,214.46,214.73,14790.0,205.2684,205.6513,205.2684,205.5269,14790.0
2020-07-29 12:25:00,214.87,215.07,214.82,215.0,12201.0,205.6609,205.8523,205.613,205.7853,12201.0
2020-07-29 12:30:00,215.07,215.81,215.03,215.72,21531.0,205.8523,206.5606,205.814,206.4744,21531.0
2020-07-29 12:35:00,215.75,216.0,215.65,215.7,16449.0,206.5032,206.7424,206.4074,206.4553,16449.0
2020-07-29 12:40:00,215.73,215.98,215.66,215.71,10038.0,206.484,206.7233,206.417,206.4649,10038.0
2020-07-29 12:45:00,215.71,216.33,215.7,216.33,122526.0,206.4649,207.0583,206.4553,207.0583,122526.0
2020-07-29 12:50:00,216.33,216.94,216.26,216.55,67962.0,207.0583,207.6422,206.9913,207.2689,67962.0
2020-07-29 12:55:00,216.43,216.54,216.0,216.26,19854.0,207.154,207.2593,206.7424,206.9913,19854.0
2020-07-29 13:00:00,216.26,216.47,216.2,216.47,22398.0,206.9913,207.1923,206.9339,207.1923,22398.0
2020-07-29 13:05:00,216.43,216.81,216.43,216.56,15363.0,207.154,207.5177,207.154,207.2784,15363.0
2020-07-29 13:10:00,216.61,216.64,216.42,216.54,9768.0,207.3263,207.355,207.1444,207.2593,9768.0
2020-07-29 13:15:00,216.41,216.6,216.41,216.55,6708.0,207.1349,207.3167,207.1349,207.2689,6708.0
2020-07-29 13:20:00,216.6,216.88,216.53,216.87,6045.0,207.3167,207.5847,207.2497,207.5752,6045.0
2020-07-29 13:25:00,216.89,216.89,216.44,216.45,8628.0,207.5943,207.5943,207.1636,207.1732,8628.0
2020-07-29 13:30:00,216.38,216.38,215.67,215.67,17745.0,207.1062,207.1062,206.4266,206.4266,17745.0
2020-07-29 13:35:00,215.75,216.15,215.69,216.15,14385.0,206.5032,206.886,206.4457,206.886,14385.0
2020-07-29 13:40:00,216.17,216.17,216.02,216.02,5895.0,206.9052,206.9052,206.7616,206.7616,5895.0
2020-07-29 13:45:00,216.0,216.0,215.79,215.87,10659.0,206.7424,206.7424,206.5414,206.618,10659.0
2020-07-29 13:50:00,215.99,216.0,215.71,215.71,7524.0,206.7329,206.7424,206.4649,206.4649,7524.0
2020-07-29 13:55:00,215.71,215.71,215.21,215.21,9351.0,206.4649,206.4649,205.9863,205.9863,9351.0
2020-07-29 14:00:00,215.2,215.47,215.04,215.1,11802.0,205.9767,206.2352,205.8236,205.881,11802.0
2020-07-29 14:05:00,215.06,215.25,215.01,215.14,10434.0,205.8427,206.0246,205.7949,205.9193,10434.0
2020-07-29 14:10:00,215.3,215.45,215.0,215.0,11199.0,206.0724,206.216,205.7853,205.7853,11199.0
2020-07-29 14:15:00,215.22,215.42,215.14,215.2,5397.0,205.9959,206.1873,205.9193,205.9767,5397.0
2020-07-29 14:20:00,215.39,215.77,215.39,215.73,7359.0,206.1586,206.5223,206.1586,206.484,7359.0
2020-07-29 14:25:00,215.77,215.87,215.62,215.63,10320.0,206.5223,206.618,206.3787,206.3883,10320.0
2020-07-29 14:30:00,215.75,215.95,215.67,215.77,8808.0,206.5032,206.6946,206.4266,206.5223,8808.0
2020-07-29 14:35:00,215.85,215.99,215.77,215.99,6411.0,206.5989,206.7329,206.5223,206.7329,6411.0
2020-07-29 14:40:00,216.09,216.28,216.07,216.19,10293.0,206.8286,207.0104,206.8094,206.9243,10293.0
2020-07-29 14:45:00,216.18,216.18,215.99,215.99,9999.0,206.9147,206.9147,206.7329,206.7329,9999.0
2020-07-29 14:50:00,216.04,216.19,215.91,216.17,10545.0,206.7807,206.9243,206.6563,206.9052,10545.0
2020-07-29 14:55:00,216.24,216.41,216.15,216.41,22881.0,206.9722,207.1349,206.886,207.1349,22881.0
2020-07-29 15:00:00,216.46,216.49,216.3,216.34,38607.0,207.1827,207.2114,207.0296,207.0679,38607.0
2020-07-29 15:05:00,216.34,216.57,216.27,216.54,13092.0,207.0679,207.288,207.0009,207.2593,13092.0
2020-07-29 15:10:00,216.47,216.73,216.42,216.58,18804.0,207.1923,207.4412,207.1444,207.2976,18804.0
2020-07-29 15:15:00,216.6,216.73,216.52,216.66,9657.0,207.3167,207.4412,207.2402,207.3742,9657.0
2020-07-29 15:20:00,216.8,216.92,216.63,216.64,10959.0,207.5082,207.623,207.3454,207.355,10959.0
2020-07-29 15:25:00,216.77,216.99,216.6,216.71,23031.0,207.4794,207.69,207.3167,207.422,23031.0
2020-07-29 15:30:00,216.7,216.89,216.61,216.74,19455.0,207.4124,207.5943,207.3263,207.4507,19455.0
2020-07-29 15:35:00,216.67,216.85,216.65,216.67,13221.0,207.3837,207.556,207.3646,207.3837,13221.0
2020-07-29 15:40:00,216.68,216.74,216.61,216.65,23775.0,207.3933,207.4507,207.3263,207.3646,23775.0
2020-07-29 15:45:00,216.69,216.88,216.35,216.47,26853.0,207.4029,207.5847,207.0774,207.1923,26853.0
2020-07-29 15:50:00,216.39,216.45,215.86,215.88,30198.0,207.1157,207.1732,206.6084,206.6276,30198.0
2020-07-29 15:55:00,215.74,216.0,215.49,216.0,53157.0,206.4936,206.7424,206.2543,206.7424,53157.0
2020-07-30 09:30:00,213.78,214.56,213.3,213.84,27744.0,204.6176,205.3642,204.1582,204.675,27744.0
2020-07-30 09:35:00,213.79,213.79,213.2,213.58,9288.0,204.6272,204.6272,204.0625,204.4262,9288.0
2020-07-30 09:40:00,213.91,214.16,213.91,214.16,3180.0,204.742,204.9813,204.742,204.9813,3180.0
2020-07-30 09:45:00,214.42,215.14,214.01,215.1,11295.0,205.2302,205.9193,204.8377,205.881,11295.0
2020-07-30 09:50:00,215.09,215.57,214.25,214.25,15837.0,205.8714,206.3309,205.0674,205.0674,15837.0
2020-07-30 09:55:00,213.79,213.86,213.39,213.39,11694.0,204.6272,204.6942,204.2443,204.2443,11694.0
2020-07-30 10:00:00,213.12,214.14,213.12,213.89,22914.0,203.9859,204.9622,203.9859,204.7229,22914.0
2020-07-30 10:05:00,213.9,214.38,213.89,214.28,5829.0,204.7324,205.1919,204.7229,205.0962,5829.0
2020-07-30 10:10:00,214.3,214.55,214.08,214.29,14439.0,205.1153,205.3546,204.9047,205.1057,14439.0
2020-07-30 10:15:00,213.73,213.79,213.15,213.25,8553.0,204.5697,204.6272,204.0146,204.1103,8553.0
2020-07-30 10:20:00,213.43,213.55,213.09,213.43,15681.0,204.2826,204.3975,203.9572,204.2826,15681.0
2020-07-30 10:25:00,213.75,213.99,213.54,213.99,7260.0,204.5889,204.8186,204.3879,204.8186,7260.0
2020-07-30 10:30:00,213.98,214.33,213.89,214.25,15171.0,204.809,205.144,204.7229,205.0674,15171.0
2020-07-30 10:35:00,214.35,214.57,214.08,214.51,22542.0,205.1632,205.3737,204.9047,205.3163,22542.0
2020-07-30 10:40:00,214.4,214.44,213.48,213.48,18150.0,205.211,205.2493,204.3305,204.3305,18150.0
2020-07-30 10:45:00,213.73,213.81,213.41,213.41,20208.0,204.5697,204.6463,204.2635,204.2635,20208.0
2020-07-30 10:50:00,213.41,213.58,213.17,213.44,9351.0,204.2635,204.4262,204.0337,204.2922,9351.0
2020-07-30 10:55:00,213.63,213.93,213.42,213.93,5511.0,204.474,204.7612,204.273,204.7612,5511.0
2020-07-30 11:00:00,213.76,214.14,213.72,214.11,9210.0,204.5985,204.9622,204.5602,204.9334,9210.0
2020-07-30 11:05:00,214.24,214.27,214.03,214.25,14622.0,205.0579,205.0866,204.8569,205.0674,14622.0
2020-07-30 11:10:00,214.28,214.48,214.24,214.25,3015.0,205.0962,205.2876,205.0579,205.0674,3015.0
2020-07-30 11:15:00,214.19,215.03,214.13,215.03,5448.0,205.01,205.814,204.9526,205.814,5448.0
2020-07-30 11:20:00,215.15,216.14,215.03,215.61,12018.0,205.9289,206.8764,205.814,206.3692,12018.0
2020-07-30 11:25:00,215.64,215.87,215.52,215.84,9600.0,206.3979,206.618,206.283,206.5893,9600.0
2020-07-30 11:30:00,215.83,216.33,215.83,216.21,9783.0,206.5797,207.0583,206.5797,206.9434,9783.0
2020-07-30 11:35:00,216.33,216.58,216.25,216.45,9066.0,207.0583,207.2976,206.9817,207.1732,9066.0
2020-07-30 11:40:00,216.44,216.73,216.3,216.3,7950.0,207.1636,207.4412,207.0296,207.0296,7950.0
2020-07-30 11:45:00,216.08,216.09,215.68,215.91,7524.0,206.819,206.8286,206.4362,206.6563,7524.0
2020-07-30 11:50:00,215.89,215.93,215.43,215.65,6375.0,206.6372,206.6754,206.1969,206.4074,6375.0
2020-07-30 11:55:00,215.7,215.89,215.62,215.62,16050.0,206.4553,206.6372,206.3787,206.3787,16050.0
2020-07-30 12:00:00,215.69,215.69,215.05,215.07,3000.0,206.4457,206.4457,205.8332,205.8523,3000.0
2020-07-30 12:05:00,214.98,215.16,214.89,215.02,2400.0,205.7662,205.9384,205.68,205.8044,2400.0
2020-07-30 12:10:00,214.91,215.27,214.9,215.26,5409.0,205.6992,206.0437,205.6896,206.0342,5409.0
2020-07-30 12:15:00,215.26,215.97,215.26,215.67,8856.0,206.0342,206.7137,206.0342,206.4266,8856.0
2020-07-30 12:20:00,215.82,215.82,215.54,215.6,8403.0,206.5702,206.5702,206.3022,206.3596,8403.0
2020-07-30 12:25:00,215.62,216.27,215.62,216.27,4392.0,206.3787,207.0009,206.3787,207.0009,4392.0
2020-07-30 12:30:00,216.39,216.51,216.14,216.15,12534.0,207.1157,207.2306,206.8764,206.886,12534.0
2020-07-30 12:35:00,216.12,216.3,216.01,216.04,1779.0,206.8573,207.0296,206.752,206.7807,1779.0
2020-07-30 12:40:00,216.13,216.13,215.87,216.03,6804.0,206.8669,206.8669,206.618,206.7712,6804.0
2020-07-30 12:45:00,216.06,216.11,215.95,216.02,8199.0,206.7999,206.8477,206.6946,206.7616,8199.0
2020-07-30 12:50:00,216.01,216.11,215.97,215.97,3597.0,206.752,206.8477,206.7137,206.7137,3597.0
2020-07-30 12:55:00,216.02,216.02,215.82,215.82,3900.0,206.7616,206.7616,206.5702,206.5702,3900.0
2020-07-30 13:00:00,215.83,215.86,215.62,215.67,5400.0,206.5797,206.6084,206.3787,206.4266,5400.0
2020-07-30 13:05:00,215.67,215.79,215.45,215.45,6018.0,206.4266,206.5414,206.216,206.216,6018.0
2020-07-30 13:10:00,215.45,215.49,215.26,215.42,6648.0,206.216,206.2543,206.0342,206.1873,6648.0
2020-07-30 13:15:00,215.47,215.6,215.31,215.6,4509.0,206.2352,206.3596,206.082,206.3596,4509.0
2020-07-30 13:20:00,215.57,215.72,215.44,215.53,4221.0,206.3309,206.4744,206.2064,206.2926,4221.0
2020-07-30 13:25:00,215.44,215.44,215.32,215.33,2928.0,206.2064,206.2064,206.0916,206.1012,2928.0
2020-07-30 13:30:00,215.33,215.33,215.05,215.24,4200.0,206.1012,206.1012,205.8332,206.015,4200.0
2020-07-30 13:35:00,215.29,215.56,215.27,215.43,7278.0,206.0629,206.3213,206.0437,206.1969,7278.0
2020-07-30 13:40:00,215.56,215.56,215.27,215.3,4800.0,206.3213,206.3213,206.0437,206.0724,4800.0
2020-07-30 13:45:00,215.23,215.33,215.14,215.33,6549.0,206.0054,206.1012,205.9193,206.1012,6549.0
2020-07-30 13:50:00,215.31,215.67,215.31,215.63,2700.0,206.082,206.4266,206.082,206.3883,2700.0
2020-07-30 13:55:00,215.69,215.89,215.65,215.82,7500.0,206.4457,206.6372,206.4074,206.5702,7500.0
2020-07-30 14:00:00,215.81,215.95,215.34,215.34,9714.0,206.5606,206.6946,206.1107,206.1107,9714.0
2020-07-30 14:05:00,215.42,215.58,215.34,215.4,4581.0,206.1873,206.3404,206.1107,206.1682,4581.0
2020-07-30 14:10:00,215.42,215.42,214.92,214.92,9237.0,206.1873,206.1873,205.7087,205.7087,9237.0
2020-07-30 14:15:00,214.74,215.14,214.74,214.97,15021.0,205.5364,205.9193,205.5364,205.7566,15021.0
2020-07-30 14:20:00,214.84,215.05,214.63,215.02,3981.0,205.6322,205.8332,205.4312,205.8044,3981.0
2020-07-30 14:25:00,214.88,214.88,214.7,214.7,3000.0,205.6704,205.6704,205.4982,205.4982,3000.0
2020-07-30 14:30:00,214.81,215.06,214.72,214.92,6000.0,205.6034,205.8427,205.5173,205.7087,6000.0
2020-07-30 14:35:00,214.83,214.96,214.73,214.96,4581.0,205.6226,205.747,205.5269,205.747,4581.0
2020-07-30 14:40:00,214.96,215.38,214.96,215.31,8808.0,205.747,206.149,205.747,206.082,8808.0
2020-07-30 14:45:00,215.36,215.53,214.98,215.04,8700.0,206.1299,206.2926,205.7662,205.8236,8700.0
2020-07-30 14:50:00,215.12,215.12,214.97,214.97,3453.0,205.9002,205.9002,205.7566,205.7566,3453.0
2020-07-30 14:55:00,215.09,215.2,214.92,215.2,8181.0,205.8714,205.9767,205.7087,205.9767,8181.0
2020-07-30 15:00:00,215.25,215.41,215.25,215.35,7500.0,206.0246,206.1777,206.0246,206.1203,7500.0
2020-07-30 15:05:00,215.27,215.27,215.04,215.04,7215.0,206.0437,206.0437,205.8236,205.8236,7215.0
2020-07-30 15:10:00,215.08,215.46,215.02,215.31,6984.0,205.8619,206.2256,205.8044,206.082,6984.0
2020-07-30 15:15:00,215.31,215.65,215.2,215.54,9087.0,206.082,206.4074,205.9767,206.3022,9087.0
2020-07-30 15:20:00,215.64,215.9,215.53,215.6,13374.0,206.3979,206.6467,206.2926,206.3596,13374.0
2020-07-30 15:25:00,215.59,215.74,215.43,215.64,12363.0,206.35,206.4936,206.1969,206.3979,12363.0
2020-07-30 15:30:00,215.54,215.55,215.26,215.28,14022.0,206.3022,206.3117,206.0342,206.0533,14022.0
2020-07-30 15:35:00,215.36,215.65,215.36,215.59,17949.0,206.1299,206.4074,206.1299,206.35,17949.0
2020-07-30 15:40:00,215.59,215.71,215.44,215.44,11616.0,206.35,206.4649,206.2064,206.2064,11616.0
2020-07-30 15:45:00,215.45,215.47,215.29,215.47,14154.0,206.216,206.2352,206.0629,206.2352,14154.0
2020-07-30 15:50:00,215.4,215.63,215.28,215.42,16965.0,206.1682,206.3883,206.0533,206.1873,16965.0
2020-07-30 15:55:00,215.4,215.9,215.4,215.88,51855.0,206.1682,206.6467,206.1682,206.6276,51855.0
2020-07-31 09:30:00,215.36,216.03,215.35,215.35,22041.0,206.1299,206.7712,206.1203,206.1203,22041.0
2020-07-31 09:35:00,215.69,216.08,215.33,215.33,7851.0,206.4457,206.819,206.1012,206.1012,7851.0
2020-07-31 09:40:00,215.48,215.57,215.07,215.37,14100.0,206.2447,206.3309,205.8523,206.1394,14100.0
2020-07-31 09:45:00,215.32,215.64,215.3,215.64,8982.0,206.0916,206.3979,206.0724,206.3979,8982.0
2020-07-31 09:50:00,215.39,215.52,215.15,215.35,11076.0,206.1586,206.283,205.9289,206.1203,11076.0
2020-07-31 09:55:00,215.35,216.14,215.15,216.14,9315.0,206.1203,206.8764,205.9289,206.8764,9315.0
2020-07-31 10:00:00,215.84,216.5,215.61,216.32,16326.0,206.5893,207.221,206.3692,207.0487,16326.0
2020-07-31 10:05:00,216.43,216.43,216.06,216.21,5082.0,207.154,207.154,206.7999,206.9434,5082.0
2020-07-31 10:10:00,216.2,216.2,215.02,215.02,18756.0,206.9339,206.9339,205.8044,205.8044,18756.0
2020-07-31 10:15:00,215.01,215.19,214.42,214.42,20562.0,205.7949,205.9672,205.2302,205.2302,20562.0
2020-07-31 10:20:00,214.27,214.46,213.86,214.46,10146.0,205.0866,205.2684,204.6942,205.2684,10146.0
2020-07-31 10:25:00,214.95,215.02,214.41,214.41,6075.0,205.7374,205.8044,205.2206,205.2206,6075.0
2020-07-31 10:30:00,214.55,214.74,213.93,214.22,10095.0,205.3546,205.5364,204.7612,205.0387,10095.0
2020-07-31 10:35:00,214.12,214.51,214.01,214.48,6066.0,204.943,205.3163,204.8377,205.2876,6066.0
2020-07-31 10:40:00,214.34,214.5,214.18,214.46,7947.0,205.1536,205.3067,205.0004,205.2684,7947.0
2020-07-31 10:45:00,214.3,214.49,214.19,214.49,5541.0,205.1153,205.2972,205.01,205.2972,5541.0
2020-07-31 10:50:00,214.35,214.55,214.35,214.53,4830.0,205.1632,205.3546,205.1632,205.3354,4830.0
2020-07-31 10:55:00,214.54,214.57,214.05,214.33,10425.0,205.345,205.3737,204.876,205.144,10425.0
2020-07-31 11:00:00,214.46,214.68,214.42,214.58,5502.0,205.2684,205.479,205.2302,205.3833,5502.0
2020-07-31 11:05:00,214.61,214.61,214.38,214.53,5550.0,205.412,205.412,205.1919,205.3354,5550.0
2020-07-31 11:10:00,214.47,214.47,214.18,214.42,3600.0,205.278,205.278,205.0004,205.2302,3600.0
2020-07-31 11:15:00,214.55,214.86,214.47,214.86,2400.0,205.3546,205.6513,205.278,205.6513,2400.0
2020-07-31 11:20:00,214.98,214.98,214.79,214.79,7869.0,205.7662,205.7662,205.5843,205.5843,7869.0
2020-07-31 11:25:00,214.8,215.08,214.7,215.08,2760.0,205.5939,205.8619,205.4982,205.8619,2760.0
2020-07-31 11:30:00,214.95,214.95,214.57,214.63,6060.0,205.7374,205.7374,205.3737,205.4312,6060.0
2020-07-31 11:35:00,214.44,214.54,214.44,214.52,3300.0,205.2493,205.345,205.2493,205.3259,3300.0
2020-07-31 11:40:00,214.72,214.81,214.72,214.81,600.0,205.5173,205.6034,205.5173,205.6034,600.0
2020-07-31 11:45:00,214.92,215.08,214.75,214.82,8046.0,205.7087,205.8619,205.546,205.613,8046.0
2020-07-31 11:50:00,214.72,214.72,214.33,214.39,6495.0,205.5173,205.5173,205.144,205.2014,6495.0
2020-07-31 11:55:00,214.39,214.39,213.99,214.01,6423.0,205.2014,205.2014,204.8186,204.8377,6423.0
2020-07-31 12:00:00,213.95,213.95,213.61,213.61,4110.0,204.7803,204.7803,204.4549,204.4549,4110.0
2020-07-31 12:05:00,213.62,213.78,213.43,213.43,6600.0,204.4645,204.6176,204.2826,204.2826,6600.0
2020-07-31 12:10:00,213.62,213.84,213.61,213.84,14310.0,204.4645,204.675,204.4549,204.675,14310.0
2020-07-31 12:15:00,213.85,213.85,213.42,213.56,4017.0,204.6846,204.6846,204.273,204.407,4017.0
2020-07-31 12:20:00,213.63,213.82,213.61,213.82,12318.0,204.474,204.6559,204.4549,204.6559,12318.0
2020-07-31 12:25:00,213.73,214.13,213.73,214.13,3636.0,204.5697,204.9526,204.5697,204.9526,3636.0
2020-07-31 12:30:00,213.92,213.92,213.64,213.66,7473.0,204.7516,204.7516,204.4836,204.5027,7473.0
2020-07-31 12:35:00,213.45,213.55,213.42,213.5,7770.0,204.3017,204.3975,204.273,204.3496,7770.0
2020-07-31 12:40:00,213.57,213.73,213.55,213.63,5064.0,204.4166,204.5697,204.3975,204.474,5064.0
2020-07-31 12:45:00,213.71,213.71,213.42,213.51,13518.0,204.5506,204.5506,204.273,204.3592,13518.0
2020-07-31 12:50:00,213.5,213.62,213.49,213.49,3897.0,204.3496,204.4645,204.34,204.34,3897.0
2020-07-31 12:55:00,213.46,213.66,213.45,213.6,3600.0,204.3113,204.5027,204.3017,204.4453,3600.0
2020-07-31 13:00:00,213.73,213.78,213.59,213.62,4500.0,204.5697,204.6176,204.4357,204.4645,4500.0
2020-07-31 13:05:00,213.6,213.83,213.6,213.77,7107.0,204.4453,204.6655,204.4453,204.608,7107.0
2020-07-31 13:10:00,213.77,213.79,213.69,213.69,1251.0,204.608,204.6272,204.5315,204.5315,1251.0
2020-07-31 13:15:00,213.55,213.78,213.55,213.78,1206.0,204.3975,204.6176,204.3975,204.6176,1206.0
2020-07-31 13:20:00,213.78,213.93,213.78,213.86,2700.0,204.6176,204.7612,204.6176,204.6942,2700.0
2020-07-31 13:25:00,213.91,213.92,213.67,213.67,4827.0,204.742,204.7516,204.5123,204.5123,4827.0
2020-07-31 13:30:00,213.64,213.72,213.47,213.58,4200.0,204.4836,204.5602,204.3209,204.4262,4200.0
2020-07-31 13:35:00,213.57,213.76,213.54,213.65,8292.0,204.4166,204.5985,204.3879,204.4932,8292.0
2020-07-31 13:40:00,213.67,213.73,213.6,213.63,4800.0,204.5123,204.5697,204.4453,204.474,4800.0
2020-07-31 13:45:00,213.65,213.84,213.57,213.84,4800.0,204.4932,204.675,204.4166,204.675,4800.0
2020-07-31 13:50:00,213.9,213.9,213.74,213.89,4344.0,204.7324,204.7324,204.5793,204.7229,4344.0
2020-07-31 13:55:00,213.76,213.77,213.5,213.51,5100.0,204.5985,204.608,204.3496,204.3592,5100.0
2020-07-31 14:00:00,213.64,213.77,213.58,213.75,3900.0,204.4836,204.608,204.4262,204.5889,3900.0
2020-07-31 14:05:00,213.62,213.65,213.57,213.65,2715.0,204.4645,204.4932,204.4166,204.4932,2715.0
2020-07-31 14:10:00,213.52,213.57,213.46,213.48,5094.0,204.3687,204.4166,204.3113,204.3305,5094.0
2020-07-31 14:15:00,213.51,213.58,213.45,213.51,5100.0,204.3592,204.4262,204.3017,204.3592,5100.0
2020-07-31 14:20:00,213.58,213.97,213.58,213.97,6240.0,204.4262,204.7994,204.4262,204.7994,6240.0
2020-07-31 14:25:00,213.92,214.01,213.85,214.01,4500.0,204.7516,204.8377,204.6846,204.8377,4500.0
2020-07-31 14:30:00,214.03,214.19,213.99,214.18,4800.0,204.8569,205.01,204.8186,205.0004,4800.0
2020-07-31 14:35:00,214.23,214.28,213.98,213.99,18957.0,205.0483,205.0962,204.809,204.8186,18957.0
2020-07-31 14:40:00,213.97,214.26,213.97,214.26,4650.0,204.7994,205.077,204.7994,205.077,4650.0
2020-07-31 14:45:00,214.4,214.44,214.19,214.26,11028.0,205.211,205.2493,205.01,205.077,11028.0
2020-07-31 14:50:00,214.21,214.59,214.2,214.59,5268.0,205.0292,205.3929,205.0196,205.3929,5268.0
2020-07-31 14:55:00,214.61,215.08,214.6,215.08,6090.0,205.412,205.8619,205.4024,205.8619,6090.0
2020-07-31 15:00:00,215.06,215.12,214.91,215.12,10434.0,205.8427,205.9002,205.6992,205.9002,10434.0
2020-07-31 15:05:00,215.07,215.13,215.01,215.1,7563.0,205.8523,205.9097,205.7949,205.881,7563.0
2020-07-31 15:10:00,215.1,215.12,215.01,215.12,10500.0,205.881,205.9002,205.7949,205.9002,10500.0
2020-07-31 15:15:00,215.1,215.25,215.0,215.18,14244.0,205.881,206.0246,205.7853,205.9576,14244.0
2020-07-31 15:20:00,215.16,215.47,215.16,215.47,11373.0,205.9384,206.2352,205.9384,206.2352,11373.0
2020-07-31 15:25:00,215.53,215.53,215.08,215.22,55743.0,206.2926,206.2926,205.8619,205.9959,55743.0
2020-07-31 15:30:00,215.26,215.45,215.2,215.38,27042.0,206.0342,206.216,205.9767,206.149,27042.0
2020-07-31 15:35:00,215.41,215.46,215.09,215.25,16032.0,206.1777,206.2256,205.8714,206.0246,16032.0
2020-07-31 15:40:00,215.25,215.48,215.16,215.48,12333.0,206.0246,206.2447,205.9384,206.2447,12333.0
2020-07-31 15:45:00,215.5,215.78,215.35,215.78,21837.0,206.2639,206.5319,206.1203,206.5319,21837.0
2020-07-31 15:50:00,215.49,215.58,215.11,215.23,36183.0,206.2543,206.3404,205.8906,206.0054,36183.0
2020-07-31 15:55:00,215.17,215.98,215.03,215.81,74373.0,205.948,206.7233,205.814,206.5606,74373.0
2020-08-03 09:30:00,216.23,216.33,215.98,215.98,26880.0,206.9626,207.0583,206.7233,206.7233,26880.0
2020-08-03 09:35:00,215.91,216.03,215.67,215.68,8451.0,206.6563,206.7712,206.4266,206.4362,8451.0
2020-08-03 09:40:00,215.71,215.73,215.26,215.26,3996.0,206.4649,206.484,206.0342,206.0342,3996.0
2020-08-03 09:45:00,215.46,215.57,215.38,215.42,10533.0,206.2256,206.3309,206.149,206.1873,10533.0
2020-08-03 09:50:00,215.57,216.28,215.49,216.03,4800.0,206.3309,207.0104,206.2543,206.7712,4800.0
2020-08-03 09:55:00,216.29,216.44,216.1,216.14,13845.0,207.02,207.1636,206.8382,206.8764,13845.0
2020-08-03 10:00:00,216.13,216.82,215.75,216.38,9438.0,206.8669,207.5273,206.5032,207.1062,9438.0
2020-08-03 10:05:00,216.57,216.57,216.38,216.49,1893.0,207.288,207.288,207.1062,207.2114,1893.0
2020-08-03 10:10:00,216.4,216.76,216.29,216.47,9768.0,207.1253,207.4699,207.02,207.1923,9768.0
2020-08-03 10:15:00,216.46,216.67,216.46,216.67,4137.0,207.1827,207.3837,207.1827,207.3837,4137.0
2020-08-03 10:20:00,216.51,216.51,216.16,216.16,5697.0,207.2306,207.2306,206.8956,206.8956,5697.0
2020-08-03 10:25:00,216.11,216.29,216.08,216.27,7200.0,206.8477,207.02,206.819,207.0009,7200.0
2020-08-03 10:30:00,216.27,216.92,216.26,216.92,7806.0,207.0009,207.623,206.9913,207.623,7806.0
2020-08-03 10:35:00,216.84,216.86,216.8,216.8,3777.0,207.5464,207.5656,207.5082,207.5082,3777.0
2020-08-03 10:40:00,216.74,217.24,216.74,217.17,6369.0,207.4507,207.9293,207.4507,207.8623,6369.0
2020-08-03 10:45:00,217.31,217.33,217.09,217.09,3900.0,207.9963,208.0154,207.7857,207.7857,3900.0
2020-08-03 10:50:00,217.19,217.19,216.79,216.9,3030.0,207.8814,207.8814,207.4986,207.6039,3030.0
2020-08-03 10:55:00,216.92,216.95,216.02,216.09,17247.0,207.623,207.6517,206.7616,206.8286,17247.0
2020-08-03 11:00:00,216.27,216.74,216.27,216.74,5061.0,207.0009,207.4507,207.0009,207.4507,5061.0
2020-08-03 11:05:00,216.72,216.83,216.59,216.79,3387.0,207.4316,207.5369,207.3072,207.4986,3387.0
2020-08-03 11:10:00,216.81,216.99,216.63,216.8,7287.0,207.5177,207.69,207.3454,207.5082,7287.0
2020-08-03 11:15:00,217.0,217.32,216.99,217.1,5841.0,207.6996,208.0059,207.69,207.7953,5841.0
2020-08-03 11:20:00,217.07,217.1,216.97,217.0,2700.0,207.7666,207.7953,207.6709,207.6996,2700.0
2020-08-03 11:25:00,216.94,217.19,216.92,217.03,4452.0,207.6422,207.8814,207.623,207.7283,4452.0
2020-08-03 11:30:00,216.94,217.34,216.94,217.27,2397.0,207.6422,208.025,207.6422,207.958,2397.0
2020-08-03 11:35:00,217.13,217.27,217.11,217.2,5625.0,207.824,207.958,207.8049,207.891,5625.0
2020-08-03 11:40:00,217.26,217.55,217.2,217.48,7164.0,207.9484,208.226,207.891,208.159,7164.0
2020-08-03 11:45:00,217.49,217.49,217.31,217.35,3600.0,208.1686,208.1686,207.9963,208.0346,3600.0
2020-08-03 11:50:00,217.23,217.23,216.97,216.97,3615.0,207.9197,207.9197,207.6709,207.6709,3615.0
2020-08-03 11:55:00,216.85,216.86,216.56,216.86,4761.0,207.556,207.5656,207.2784,207.5656,4761.0
2020-08-03 12:00:00,216.71,216.76,216.6,216.62,4884.0,207.422,207.4699,207.3167,207.3359,4884.0
2020-08-03 12:05:00,216.56,216.56,216.35,216.35,1800.0,207.2784,207.2784,207.0774,207.0774,1800.0
2020-08-03 12:10:00,216.29,216.58,216.29,216.52,5100.0,207.02,207.2976,207.02,207.2402,5100.0
2020-08-03 12:15:00,216.53,216.62,216.53,216.62,1500.0,207.2497,207.3359,207.2497,207.3359,1500.0
2020-08-03 12:20:00,216.55,216.58,216.53,216.53,2400.0,207.2689,207.2976,207.2497,207.2497,2400.0
2020-08-03 12:25:00,216.53,216.59,216.18,216.18,3609.0,207.2497,207.3072,206.9147,206.9147,3609.0
2020-08-03 12:30:00,216.2,216.29,216.2,216.29,1500.0,206.9339,207.02,206.9339,207.02,1500.0
2020-08-03 12:35:00,216.3,216.54,216.3,216.54,3993.0,207.0296,207.2593,207.0296,207.2593,3993.0
2020-08-03 12:40:00,216.48,216.6,216.4,216.51,5412.0,207.2019,207.3167,207.1253,207.2306,5412.0
2020-08-03 12:45:00,216.44,216.44,216.33,216.33,1146.0,207.1636,207.1636,207.0583,207.0583,1146.0
2020-08-03 12:50:00,216.18,216.33,216.17,216.31,4200.0,206.9147,207.0583,206.9052,207.0392,4200.0
2020-08-03 12:55:00,216.33,216.34,216.19,216.22,3687.0,207.0583,207.0679,206.9243,206.953,3687.0
2020-08-03 13:00:00,216.26,216.41,216.26,216.41,1845.0,206.9913,207.1349,206.9913,207.1349,1845.0
2020-08-03 13:05:00,216.34,216.34,216.17,216.25,2670.0,207.0679,207.0679,206.9052,206.9817,2670.0
2020-08-03 13:10:00,216.33,216.33,216.21,216.31,5190.0,207.0583,207.0583,206.9434,207.0392,5190.0
2020-08-03 13:15:00,216.31,216.33,216.16,216.29,3261.0,207.0392,207.0583,206.8956,207.02,3261.0
2020-08-03 13:20:00,216.36,216.36,216.22,216.22,5088.0,207.087,207.087,206.953,206.953,5088.0
2020-08-03 13:25:00,216.26,216.35,216.26,216.29,3060.0,206.9913,207.0774,206.9913,207.02,3060.0
2020-08-03 13:30:00,216.35,216.37,216.31,216.32,2727.0,207.0774,207.0966,207.0392,207.0487,2727.0
2020-08-03 13:35:00,216.32,216.32,216.22,216.26,3531.0,207.0487,207.0487,206.953,206.9913,3531.0
2020-08-03 13:40:00,216.35,216.4,216.26,216.4,2532.0,207.0774,207.1253,206.9913,207.1253,2532.0
2020-08-03 13:45:00,216.4,216.47,216.33,216.33,2700.0,207.1253,207.1923,207.0583,207.0583,2700.0
2020-08-03 13:50:00,216.31,216.31,216.31,216.31,300.0,207.0392,207.0392,207.0392,207.0392,300.0
2020-08-03 13:55:00,216.38,216.44,216.3,216.34,10191.0,207.1062,207.1636,207.0296,207.0679,10191.0
2020-08-03 14:00:00,216.4,216.4,216.25,216.29,5964.0,207.1253,207.1253,206.9817,207.02,5964.0
2020-08-03 14:05:00,216.3,216.38,216.19,216.2,5934.0,207.0296,207.1062,206.9243,206.9339,5934.0
2020-08-03 14:10:00,216.09,216.25,216.02,216.15,4527.0,206.8286,206.9817,206.7616,206.886,4527.0
2020-08-03 14:15:00,216.15,216.23,216.15,216.17,1971.0,206.886,206.9626,206.886,206.9052,1971.0
2020-08-03 14:20:00,216.11,216.21,216.06,216.1,10200.0,206.8477,206.9434,206.7999,206.8382,10200.0
2020-08-03 14:25:00,216.12,216.33,216.12,216.28,6960.0,206.8573,207.0583,206.8573,207.0104,6960.0
2020-08-03 14:30:00,216.26,216.33,216.24,216.24,3297.0,206.9913,207.0583,206.9722,206.9722,3297.0
2020-08-03 14:35:00,216.24,216.33,216.02,216.15,36630.0,206.9722,207.0583,206.7616,206.886,36630.0
2020-08-03 14:40:00,216.11,216.11,215.56,215.71,7965.0,206.8477,206.8477,206.3213,206.4649,7965.0
2020-08-03 14:45:00,215.52,215.52,215.24,215.25,7359.0,206.283,206.283,206.015,206.0246,7359.0
2020-08-03 14:50:00,215.35,215.39,215.32,215.34,6840.0,206.1203,206.1586,206.0916,206.1107,6840.0
2020-08-03 14:55:00,215.36,215.52,215.35,215.38,5085.0,206.1299,206.283,206.1203,206.149,5085.0
2020-08-03 15:00:00,215.34,215.67,215.34,215.63,7716.0,206.1107,206.4266,206.1107,206.3883,7716.0
2020-08-03 15:05:00,215.66,215.66,215.42,215.48,7296.0,206.417,206.417,206.1873,206.2447,7296.0
2020-08-03 15:10:00,215.48,215.64,215.47,215.47,3600.0,206.2447,206.3979,206.2352,206.2352,3600.0
2020-08-03 15:15:00,215.41,215.52,215.25,215.32,18498.0,206.1777,206.283,206.0246,206.0916,18498.0
2020-08-03 15:20:00,215.35,215.36,214.98,215.0,9762.0,206.1203,206.1299,205.7662,205.7853,9762.0
2020-08-03 15:25:00,214.96,215.08,214.87,214.98,9045.0,205.747,205.8619,205.6609,205.7662,9045.0
2020-08-03 15:30:00,215.02,215.07,214.8,215.05,9249.0,205.8044,205.8523,205.5939,205.8332,9249.0
2020-08-03 15:35:00,215.0,215.17,214.99,215.14,6000.0,205.7853,205.948,205.7757,205.9193,6000.0
2020-08-03 15:40:00,215.08,215.13,214.91,215.07,8700.0,205.8619,205.9097,205.6992,205.8523,8700.0
2020-08-03 15:45:00,215.21,215.21,214.79,214.79,9600.0,205.9863,205.9863,205.5843,205.5843,9600.0
2020-08-03 15:50:00,214.78,214.78,214.0,214.17,36519.0,205.5747,205.5747,204.8282,204.9909,36519.0
2020-08-03 15:55:00,214.18,214.4,213.63,213.74,99273.0,205.0004,205.211,204.474,204.5793,99273.0
2020-08-04 09:30:00,213.63,213.63,213.63,213.63,15921.0,204.474,204.474,204.474,204.474,15921.0
2020-08-04 09:35:00,213.7,215.07,213.7,214.86,5100.0,204.541,205.8523,204.541,205.6513,5100.0
2020-08-04 09:40:00,215.18,215.82,214.83,214.97,22500.0,205.9576,206.5702,205.6226,205.7566,22500.0
2020-08-04 09:45:00,214.69,214.85,214.69,214.84,1200.0,205.4886,205.6417,205.4886,205.6322,1200.0
2020-08-04 09:50:00,214.81,214.87,214.34,214.35,8343.0,205.6034,205.6609,205.1536,205.1632,8343.0
2020-08-04 09:55:00,214.54,214.77,214.02,214.34,14574.0,205.345,205.5652,204.8473,205.1536,14574.0
2020-08-04 10:00:00,214.0,214.62,213.99,214.62,1800.0,204.8282,205.4216,204.8186,205.4216,1800.0
2020-08-04 10:05:00,214.4,215.6,214.32,215.6,17856.0,205.211,206.3596,205.1344,206.3596,17856.0
2020-08-04 10:10:00,215.64,216.37,215.6,215.7,14190.0,206.3979,207.0966,206.3596,206.4553,14190.0
2020-08-04 10:15:00,215.82,216.16,215.67,216.08,10809.0,206.5702,206.8956,206.4266,206.819,10809.0
2020-08-04 10:20:00,216.09,216.49,215.94,216.41,18618.0,206.8286,207.2114,206.685,207.1349,18618.0
2020-08-04 10:25:00,216.37,216.67,216.15,216.27,14865.0,207.0966,207.3837,206.886,207.0009,14865.0
2020-08-04 10:30:00,216.33,216.43,216.0,216.0,5040.0,207.0583,207.154,206.7424,206.7424,5040.0
2020-08-04 10:35:00,215.92,216.36,215.89,216.36,3498.0,206.6659,207.087,206.6372,207.087,3498.0
2020-08-04 10:40:00,216.37,216.77,216.26,216.74,6786.0,207.0966,207.4794,206.9913,207.4507,6786.0
2020-08-04 10:45:00,216.95,217.41,216.75,216.75,13383.0,207.6517,208.092,207.4603,207.4603,13383.0
2020-08-04 10:50:00,217.02,217.16,217.0,217.0,4320.0,207.7187,207.8527,207.6996,207.6996,4320.0
2020-08-04 10:55:00,217.06,217.28,217.01,217.24,7932.0,207.757,207.9676,207.7092,207.9293,7932.0
2020-08-04 11:00:00,217.38,217.48,217.1,217.34,16563.0,208.0633,208.159,207.7953,208.025,16563.0
2020-08-04 11:05:00,217.49,217.61,217.22,217.22,4995.0,208.1686,208.2834,207.9102,207.9102,4995.0
2020-08-04 11:10:00,217.3,217.75,217.3,217.67,5202.0,207.9867,208.4174,207.9867,208.3409,5202.0
2020-08-04 11:15:00,217.69,217.86,217.69,217.85,6000.0,208.36,208.5227,208.36,208.5132,6000.0
2020-08-04 11:20:00,217.88,217.88,217.49,217.49,5796.0,208.5419,208.5419,208.1686,208.1686,5796.0
2020-08-04 11:25:00,217.56,217.79,217.56,217.75,3117.0,208.2356,208.4557,208.2356,208.4174,3117.0
2020-08-04 11:30:00,218.12,218.23,217.94,218.02,8487.0,208.7716,208.8769,208.5993,208.6759,8487.0
2020-08-04 11:35:00,218.21,218.31,218.11,218.18,11043.0,208.8577,208.9534,208.762,208.829,11043.0
2020-08-04 11:40:00,218.04,218.46,218.04,218.46,28863.0,208.695,209.097,208.695,209.097,28863.0
2020-08-04 11:45:00,218.48,218.53,218.22,218.34,14322.0,209.1162,209.164,208.8673,208.9822,14322.0
2020-08-04 11:50:00,218.17,219.28,218.05,219.08,117879.0,208.8194,209.8819,208.7046,209.6904,117879.0
2020-08-04 11:55:00,219.09,219.19,218.67,219.11,11625.0,209.7,209.7957,209.298,209.7192,11625.0
2020-08-04 12:00:00,218.84,218.88,218.28,218.42,7806.0,209.4607,209.499,208.9247,209.0587,7806.0
2020-08-04 12:05:00,218.36,218.36,217.58,217.58,4200.0,209.0013,209.0013,208.2547,208.2547,4200.0
2020-08-04 12:10:00,217.59,217.59,217.07,217.31,8403.0,208.2643,208.2643,207.7666,207.9963,8403.0
2020-08-04 12:15:00,217.3,217.52,217.29,217.46,4575.0,207.9867,208.1973,207.9772,208.1399,4575.0
2020-08-04 12:20:00,217.39,217.53,217.3,217.38,8010.0,208.0729,208.2069,207.9867,208.0633,8010.0
2020-08-04 12:25:00,217.39,217.47,217.28,217.47,2100.0,208.0729,208.1494,207.9676,208.1494,2100.0
2020-08-04 12:30:00,217.47,217.47,217.47,217.47,0.0,208.1494,208.1494,208.1494,208.1494,0.0
2020-08-04 12:35:00,217.84,217.84,217.58,217.82,1200.0,208.5036,208.5036,208.2547,208.4844,1200.0
2020-08-04 12:40:00,217.71,217.78,217.66,217.66,12285.0,208.3792,208.4462,208.3313,208.3313,12285.0
2020-08-04 12:45:00,217.82,218.0,217.79,217.99,5760.0,208.4844,208.6567,208.4557,208.6472,5760.0
2020-08-04 12:50:00,218.2,218.21,217.65,217.85,11508.0,208.8482,208.8577,208.3217,208.5132,11508.0
2020-08-04 12:55:00,218.11,218.12,217.93,217.93,5940.0,208.762,208.7716,208.5897,208.5897,5940.0
2020-08-04 13:00:00,217.93,217.93,217.54,217.79,8907.0,208.5897,208.5897,208.2164,208.4557,8907.0
2020-08-04 13:05:00,217.85,218.35,217.85,218.15,24258.0,208.5132,208.9917,208.5132,208.8003,24258.0
2020-08-04 13:10:00,218.18,218.18,217.92,217.92,6810.0,208.829,208.829,208.5802,208.5802,6810.0
2020-08-04 13:15:00,218.11,218.23,218.11,218.12,1800.0,208.762,208.8769,208.762,208.7716,1800.0
2020-08-04 13:20:00,218.12,218.13,217.62,217.67,4227.0,208.7716,208.7812,208.293,208.3409,4227.0
2020-08-04 13:25:00,217.53,217.56,217.3,217.34,5367.0,208.2069,208.2356,207.9867,208.025,5367.0
2020-08-04 13:30:00,217.0,217.0,216.79,216.87,5616.0,207.6996,207.6996,207.4986,207.5752,5616.0
2020-08-04 13:35:00,216.8,217.54,216.8,217.51,20616.0,207.5082,208.2164,207.5082,208.1877,20616.0
2020-08-04 13:40:00,217.5,217.93,217.26,217.85,45834.0,208.1782,208.5897,207.9484,208.5132,45834.0
2020-08-04 13:45:00,217.84,217.95,217.66,217.73,4530.0,208.5036,208.6089,208.3313,208.3983,4530.0
2020-08-04 13:50:00,217.96,217.96,217.6,217.61,9891.0,208.6184,208.6184,208.2739,208.2834,9891.0
2020-08-04 13:55:00,217.63,217.64,217.22,217.36,5406.0,208.3026,208.3122,207.9102,208.0442,5406.0
2020-08-04 14:00:00,217.33,217.33,217.06,217.06,3300.0,208.0154,208.0154,207.757,207.757,3300.0
2020-08-04 14:05:00,217.25,217.25,217.05,217.05,5400.0,207.9389,207.9389,207.7474,207.7474,5400.0
2020-08-04 14:10:00,216.88,217.0,216.8,217.0,3900.0,207.5847,207.6996,207.5082,207.6996,3900.0
2020-08-04 14:15:00,216.93,216.93,216.85,216.86,2037.0,207.6326,207.6326,207.556,207.5656,2037.0
2020-08-04 14:20:00,216.95,217.07,216.95,217.07,924.0,207.6517,207.7666,207.6517,207.7666,924.0
2020-08-04 14:25:00,216.97,216.97,216.81,216.81,3900.0,207.6709,207.6709,207.5177,207.5177,3900.0
2020-08-04 14:30:00,216.8,216.85,216.24,216.24,6918.0,207.5082,207.556,206.9722,206.9722,6918.0
2020-08-04 14:35:00,216.35,216.56,216.34,216.52,6210.0,207.0774,207.2784,207.0679,207.2402,6210.0
2020-08-04 14:40:00,216.44,216.83,216.39,216.73,10200.0,207.1636,207.5369,207.1157,207.4412,10200.0
2020-08-04 14:45:00,216.9,216.98,216.56,216.66,8760.0,207.6039,207.6804,207.2784,207.3742,8760.0
2020-08-04 14:50:00,216.66,216.66,216.47,216.57,3057.0,207.3742,207.3742,207.1923,207.288,3057.0
2020-08-04 14:55:00,216.72,216.95,216.72,216.95,4203.0,207.4316,207.6517,207.4316,207.6517,4203.0
2020-08-04 15:00:00,217.0,217.1,217.0,217.09,4170.0,207.6996,207.7953,207.6996,207.7857,4170.0
2020-08-04 15:05:00,217.06,217.48,217.06,217.43,8394.0,207.757,208.159,207.757,208.1112,8394.0
2020-08-04 15:10:00,217.51,217.58,217.42,217.42,2370.0,208.1877,208.2547,208.1016,208.1016,2370.0
2020-08-04 15:15:00,217.6,217.66,217.48,217.57,3600.0,208.2739,208.3313,208.159,208.2452,3600.0
2020-08-04 15:20:00,217.58,217.67,217.52,217.59,6699.0,208.2547,208.3409,208.1973,208.2643,6699.0
2020-08-04 15:25:00,217.65,217.69,217.56,217.62,6018.0,208.3217,208.36,208.2356,208.293,6018.0
2020-08-04 15:30:00,217.64,217.81,217.43,217.44,10149.0,208.3122,208.4749,208.1112,208.1207,10149.0
2020-08-04 15:35:00,217.46,217.46,217.24,217.4,3900.0,208.1399,208.1399,207.9293,208.0824,3900.0
2020-08-04 15:40:00,217.35,217.38,217.17,217.23,12522.0,208.0346,208.0633,207.8623,207.9197,12522.0
2020-08-04 15:45:00,217.18,217.18,216.69,216.9,15390.0,207.8719,207.8719,207.4029,207.6039,15390.0
2020-08-04 15:50:00,217.19,217.19,216.6,216.67,22206.0,207.8814,207.8814,207.3167,207.3837,22206.0
2020-08-04 15:55:00,216.64,217.38,216.62,216.97,77946.0,207.355,208.0633,207.3359,207.6709,77946.0
2020-08-05 09:30:00,217.7,218.63,217.64,218.63,40095.0,208.3696,209.2597,208.3122,209.2597,40095.0
2020-08-05 09:35:00,218.48,218.7,218.28,218.67,4419.0,209.1162,209.3267,208.9247,209.298,4419.0
2020-08-05 09:40:00,218.48,218.9,218.48,218.81,7659.0,209.1162,209.5182,209.1162,209.432,7659.0
2020-08-05 09:45:00,218.83,219.05,218.7,218.76,7173.0,209.4512,209.6617,209.3267,209.3842,7173.0
2020-08-05 09:50:00,218.77,219.16,218.61,218.88,8730.0,209.3937,209.767,209.2406,209.499,8730.0
2020-08-05 09:55:00,219.0,219.0,218.35,218.86,6501.0,209.6139,209.6139,208.9917,209.4799,6501.0
2020-08-05 10:00:00,218.79,218.79,218.34,218.65,4605.0,209.4129,209.4129,208.9822,209.2789,4605.0
2020-08-05 10:05:00,218.97,219.23,218.25,218.59,7974.0,209.5852,209.834,208.896,209.2214,7974.0
2020-08-05 10:10:00,218.46,219.05,218.46,218.99,9210.0,209.097,209.6617,209.097,209.6043,9210.0
2020-08-05 10:15:00,218.74,218.74,218.1,218.45,5334.0,209.365,209.365,208.7524,209.0874,5334.0
2020-08-05 10:20:00,218.72,218.72,218.72,218.72,921.0,209.3459,209.3459,209.3459,209.3459,921.0
2020-08-05 10:25:00,218.61,218.61,218.43,218.43,1878.0,209.2406,209.2406,209.0683,209.0683,1878.0
2020-08-05 10:30:00,218.42,218.57,218.36,218.46,9606.0,209.0587,209.2023,209.0013,209.097,9606.0
2020-08-05 10:35:00,218.48,218.48,218.01,218.02,4671.0,209.1162,209.1162,208.6663,208.6759,4671.0
2020-08-05 10:40:00,218.08,218.46,218.04,218.46,2985.0,208.7333,209.097,208.695,209.097,2985.0
2020-08-05 10:45:00,218.32,218.93,218.32,218.93,4800.0,208.963,209.5469,208.963,209.5469,4800.0
2020-08-05 10:50:00,218.75,218.98,218.74,218.76,4605.0,209.3746,209.5947,209.365,209.3842,4605.0
2020-08-05 10:55:00,218.75,219.14,218.72,219.02,4452.0,209.3746,209.7479,209.3459,209.633,4452.0
2020-08-05 11:00:00,219.2,219.37,219.2,219.33,6303.0,209.8053,209.968,209.8053,209.9297,6303.0
2020-08-05 11:05:00,219.24,219.44,219.23,219.39,2100.0,209.8436,210.035,209.834,209.9872,2100.0
2020-08-05 11:10:00,219.51,219.55,219.41,219.52,2400.0,210.102,210.1403,210.0063,210.1116,2400.0
2020-08-05 11:15:00,219.38,219.45,219.27,219.39,10524.0,209.9776,210.0446,209.8723,209.9872,10524.0
2020-08-05 11:20:00,219.41,219.57,219.41,219.51,3825.0,210.0063,210.1594,210.0063,210.102,3825.0
2020-08-05 11:25:00,219.48,219.48,219.32,219.36,4617.0,210.0733,210.0733,209.9202,209.9584,4617.0
2020-08-05 11:30:00,219.38,219.63,219.37,219.63,1500.0,209.9776,210.2169,209.968,210.2169,1500.0
2020-08-05 11:35:00,219.45,219.55,219.45,219.45,4872.0,210.0446,210.1403,210.0446,210.0446,4872.0
2020-08-05 11:40:00,219.54,219.58,219.25,219.25,6660.0,210.1307,210.169,209.8532,209.8532,6660.0
2020-08-05 11:45:00,219.13,219.23,219.03,219.11,7005.0,209.7383,209.834,209.6426,209.7192,7005.0
2020-08-05 11:50:00,219.19,219.19,219.09,219.12,5247.0,209.7957,209.7957,209.7,209.7287,5247.0
2020-08-05 11:55:00,219.15,219.39,219.0,219.03,7503.0,209.7574,209.9872,209.6139,209.6426,7503.0
2020-08-05 12:00:00,219.01,219.03,218.97,219.02,1590.0,209.6234,209.6426,209.5852,209.633,1590.0
2020-08-05 12:05:00,219.07,219.07,218.89,218.95,2937.0,209.6809,209.6809,209.5086,209.566,2937.0
2020-08-05 12:10:00,218.98,219.02,218.91,219.02,1200.0,209.5947,209.633,209.5277,209.633,1200.0
2020-08-05 12:15:00,219.09,219.11,218.97,219.02,3000.0,209.7,209.7192,209.5852,209.633,3000.0
2020-08-05 12:20:00,219.0,219.02,218.97,218.97,3036.0,209.6139,209.633,209.5852,209.5852,3036.0
2020-08-05 12:25:00,219.0,219.01,219.0,219.01,900.0,209.6139,209.6234,209.6139,209.6234,900.0
2020-08-05 12:30:00,218.94,219.04,218.93,219.0,3522.0,209.5564,209.6522,209.5469,209.6139,3522.0
2020-08-05 12:35:00,219.08,219.17,218.9,218.9,6327.0,209.6904,209.7766,209.5182,209.5182,6327.0
2020-08-05 12:40:00,218.96,219.04,218.89,219.03,1200.0,209.5756,209.6522,209.5086,209.6426,1200.0
2020-08-05 12:45:00,219.02,219.11,219.02,219.11,3840.0,209.633,209.7192,209.633,209.7192,3840.0
2020-08-05 12:50:00,219.16,219.16,219.01,219.01,10680.0,209.767,209.767,209.6234,209.6234,10680.0
2020-08-05 12:55:00,218.97,218.97,218.67,218.68,3000.0,209.5852,209.5852,209.298,209.3076,3000.0
2020-08-05 13:00:00,218.67,218.7,218.54,218.65,3600.0,209.298,209.3267,209.1736,209.2789,3600.0
2020-08-05 13:05:00,218.66,218.81,218.63,218.75,7800.0,209.2884,209.432,209.2597,209.3746,7800.0
2020-08-05 13:10:00,218.68,218.79,218.66,218.78,5190.0,209.3076,209.4129,209.2884,209.4033,5190.0
2020-08-05 13:15:00,218.78,218.86,218.64,218.64,3936.0,209.4033,209.4799,209.2693,209.2693,3936.0
2020-08-05 13:20:00,218.68,218.79,218.68,218.79,2187.0,209.3076,209.4129,209.3076,209.4129,2187.0
2020-08-05 13:25:00,218.85,218.97,218.85,218.97,2100.0,209.4703,209.5852,209.4703,209.5852,2100.0
2020-08-05 13:30:00,219.0,219.02,218.99,219.01,2775.0,209.6139,209.633,209.6043,209.6234,2775.0
2020-08-05 13:35:00,219.07,219.13,219.01,219.12,5694.0,209.6809,209.7383,209.6234,209.7287,5694.0
2020-08-05 13:40:00,219.11,219.11,218.96,218.96,52500.0,209.7192,209.7192,209.5756,209.5756,52500.0
2020-08-05 13:45:00,218.73,218.73,218.59,218.65,4776.0,209.3554,209.3554,209.2214,209.2789,4776.0
2020-08-05 13:50:00,218.58,218.82,218.58,218.82,1200.0,209.2119,209.4416,209.2119,209.4416,1200.0
2020-08-05 13:55:00,218.73,218.86,218.73,218.86,2550.0,209.3554,209.4799,209.3554,209.4799,2550.0
2020-08-05 14:00:00,218.94,219.07,218.88,219.02,5250.0,209.5564,209.6809,209.499,209.633,5250.0
2020-08-05 14:05:00,219.05,219.07,218.92,218.99,8946.0,209.6617,209.6809,209.5373,209.6043,8946.0
2020-08-05 14:10:00,219.07,219.21,219.07,219.14,5949.0,209.6809,209.8149,209.6809,209.7479,5949.0
2020-08-05 14:15:00,219.13,219.13,218.84,219.04,3345.0,209.7383,209.7383,209.4607,209.6522,3345.0
2020-08-05 14:20:00,218.99,219.03,218.86,218.86,1500.0,209.6043,209.6426,209.4799,209.4799,1500.0
2020-08-05 14:25:00,218.86,218.86,218.44,218.75,5841.0,209.4799,209.4799,209.0779,209.3746,5841.0
2020-08-05 14:30:00,218.79,218.99,218.79,218.91,5139.0,209.4129,209.6043,209.4129,209.5277,5139.0
2020-08-05 14:35:00,218.95,218.97,218.78,218.78,3816.0,209.566,209.5852,209.4033,209.4033,3816.0
2020-08-05 14:40:00,218.82,218.88,218.75,218.75,5361.0,209.4416,209.499,209.3746,209.3746,5361.0
2020-08-05 14:45:00,218.67,218.71,218.62,218.71,3606.0,209.298,209.3363,209.2502,209.3363,3606.0
2020-08-05 14:50:00,218.72,218.78,218.69,218.7,2439.0,209.3459,209.4033,209.3172,209.3267,2439.0
2020-08-05 14:55:00,218.82,218.82,218.59,218.7,4038.0,209.4416,209.4416,209.2214,209.3267,4038.0
2020-08-05 15:00:00,218.61,218.73,218.46,218.7,10062.0,209.2406,209.3554,209.097,209.3267,10062.0
2020-08-05 15:05:00,218.55,218.69,218.22,218.25,6900.0,209.1832,209.3172,208.8673,208.896,6900.0
2020-08-05 15:10:00,218.44,218.44,218.09,218.27,5700.0,209.0779,209.0779,208.7429,208.9152,5700.0
2020-08-05 15:15:00,218.1,218.19,217.99,217.99,4926.0,208.7524,208.8386,208.6472,208.6472,4926.0
2020-08-05 15:20:00,217.99,218.23,217.81,218.14,9906.0,208.6472,208.8769,208.4749,208.7907,9906.0
2020-08-05 15:25:00,218.15,218.17,217.57,217.72,12492.0,208.8003,208.8194,208.2452,208.3887,12492.0
2020-08-05 15:30:00,217.83,218.03,217.63,217.95,13647.0,208.494,208.6854,208.3026,208.6089,13647.0
2020-08-05 15:35:00,217.96,218.06,217.62,217.69,14703.0,208.6184,208.7142,208.293,208.36,14703.0
2020-08-05 15:40:00,217.71,217.91,217.45,217.54,19776.0,208.3792,208.5706,208.1303,208.2164,19776.0
2020-08-05 15:45:00,217.64,217.87,217.39,217.54,19410.0,208.3122,208.5323,208.0729,208.2164,19410.0
2020-08-05 15:50:00,217.53,217.54,217.17,217.53,65016.0,208.2069,208.2164,207.8623,208.2069,65016.0
2020-08-05 15:55:00,217.39,217.56,217.03,217.03,108660.0,208.0729,208.2356,207.7283,207.7283,108660.0
2020-08-06 09:30:00,216.76,216.92,216.46,216.46,18015.0,207.4699,207.623,207.1827,207.1827,18015.0
2020-08-06 09:35:00,216.85,217.77,216.85,217.75,5172.0,207.556,208.4366,207.556,208.4174,5172.0
2020-08-06 09:40:00,217.81,218.01,217.8,218.01,1200.0,208.4749,208.6663,208.4653,208.6663,1200.0
2020-08-06 09:45:00,218.15,218.73,218.15,218.73,1995.0,208.8003,209.3554,208.8003,209.3554,1995.0
2020-08-06 09:50:00,218.73,219.31,218.14,218.85,10350.0,209.3554,209.9106,208.7907,209.4703,10350.0
2020-08-06 09:55:00,218.88,218.88,218.27,218.8,3486.0,209.499,209.499,208.9152,209.4224,3486.0
2020-08-06 10:00:00,218.32,218.88,218.31,218.85,4200.0,208.963,209.499,208.9534,209.4703,4200.0
2020-08-06 10:05:00,218.98,219.0,218.81,219.0,3876.0,209.5947,209.6139,209.432,209.6139,3876.0
2020-08-06 10:10:00,219.09,219.24,218.9,219.09,5445.0,209.7,209.8436,209.5182,209.7,5445.0
2020-08-06 10:15:00,219.16,219.16,218.94,218.94,3585.0,209.767,209.767,209.5564,209.5564,3585.0
2020-08-06 10:20:00,218.93,219.14,218.93,219.07,1200.0,209.5469,209.7479,209.5469,209.6809,1200.0
2020-08-06 10:25:00,219.15,219.21,218.98,218.99,3756.0,209.7574,209.8149,209.5947,209.6043,3756.0
2020-08-06 10:30:00,219.2,219.63,219.14,219.46,8736.0,209.8053,210.2169,209.7479,210.0542,8736.0
2020-08-06 10:35:00,219.46,219.46,218.87,218.87,8271.0,210.0542,210.0542,209.4894,209.4894,8271.0
2020-08-06 10:40:00,218.97,218.97,218.51,218.82,4380.0,209.5852,209.5852,209.1449,209.4416,4380.0
2020-08-06 10:45:00,218.74,218.92,218.53,218.53,4083.0,209.365,209.5373,209.164,209.164,4083.0
2020-08-06 10:50:00,218.48,218.48,217.9,218.04,7326.0,209.1162,209.1162,208.561,208.695,7326.0
2020-08-06 10:55:00,218.29,218.29,218.27,218.27,600.0,208.9343,208.9343,208.9152,208.9152,600.0
2020-08-06 11:00:00,218.09,218.32,218.09,218.29,3600.0,208.7429,208.963,208.7429,208.9343,3600.0
2020-08-06 11:05:00,218.26,218.51,218.26,218.45,2400.0,208.9056,209.1449,208.9056,209.0874,2400.0
2020-08-06 11:10:00,218.45,218.45,218.24,218.24,3000.0,209.0874,209.0874,208.8864,208.8864,3000.0
2020-08-06 11:15:00,218.01,218.17,217.99,218.09,4275.0,208.6663,208.8194,208.6472,208.7429,4275.0
2020-08-06 11:20:00,218.27,218.63,218.27,218.63,3927.0,208.9152,209.2597,208.9152,209.2597,3927.0
2020-08-06 11:25:00,218.58,218.59,218.3,218.43,3546.0,209.2119,209.2214,208.9439,209.0683,3546.0
2020-08-06 11:30:00,218.38,218.44,218.14,218.44,1752.0,209.0204,209.0779,208.7907,209.0779,1752.0
2020-08-06 11:35:00,218.61,218.61,218.21,218.21,7101.0,209.2406,209.2406,208.8577,208.8577,7101.0
2020-08-06 11:40:00,217.91,217.92,217.63,217.63,4059.0,208.5706,208.5802,208.3026,208.3026,4059.0
2020-08-06 11:45:00,217.73,217.85,217.71,217.76,5268.0,208.3983,208.5132,208.3792,208.427,5268.0
2020-08-06 11:50:00,217.58,217.6,217.36,217.46,3300.0,208.2547,208.2739,208.0442,208.1399,3300.0
2020-08-06 11:55:00,217.56,217.57,217.5,217.5,1779.0,208.2356,208.2452,208.1782,208.1782,1779.0
2020-08-06 12:00:00,217.48,217.64,217.48,217.64,7374.0,208.159,208.3122,208.159,208.3122,7374.0
2020-08-06 12:05:00,217.72,217.78,217.72,217.78,600.0,208.3887,208.4462,208.3887,208.4462,600.0
2020-08-06 12:10:00,218.06,218.14,218.03,218.14,1200.0,208.7142,208.7907,208.6854,208.7907,1200.0
2020-08-06 12:15:00,218.21,218.22,218.15,218.21,3300.0,208.8577,208.8673,208.8003,208.8577,3300.0
2020-08-06 12:20:00,218.22,218.59,218.17,218.59,3018.0,208.8673,209.2214,208.8194,209.2214,3018.0
2020-08-06 12:25:00,218.59,218.7,218.45,218.45,5676.0,209.2214,209.3267,209.0874,209.0874,5676.0
2020-08-06 12:30:00,218.35,218.4,217.92,218.14,16764.0,208.9917,209.0396,208.5802,208.7907,16764.0
2020-08-06 12:35:00,218.15,218.37,218.15,218.37,2673.0,208.8003,209.0109,208.8003,209.0109,2673.0
2020-08-06 12:40:00,218.22,218.37,218.22,218.37,1200.0,208.8673,209.0109,208.8673,209.0109,1200.0
2020-08-06 12:45:00,218.45,218.74,218.45,218.48,6657.0,209.0874,209.365,209.0874,209.1162,6657.0
2020-08-06 12:50:00,218.74,218.74,218.31,218.31,20505.0,209.365,209.365,208.9534,208.9534,20505.0
2020-08-06 12:55:00,218.47,218.71,218.47,218.56,3546.0,209.1066,209.3363,209.1066,209.1927,3546.0
2020-08-06 13:00:00,218.52,218.52,218.33,218.33,5730.0,209.1544,209.1544,208.9726,208.9726,5730.0
2020-08-06 13:05:00,218.4,218.62,218.4,218.62,1500.0,209.0396,209.2502,209.0396,209.2502,1500.0
2020-08-06 13:10:00,218.56,218.65,218.42,218.47,5139.0,209.1927,209.2789,209.0587,209.1066,5139.0
2020-08-06 13:15:00,218.58,218.58,218.01,218.22,8553.0,209.2119,209.2119,208.6663,208.8673,8553.0
2020-08-06 13:20:00,218.3,218.46,218.3,218.35,4671.0,208.9439,209.097,208.9439,208.9917,4671.0
2020-08-06 13:25:00,218.37,218.48,218.37,218.4,4305.0,209.0109,209.1162,209.0109,209.0396,4305.0
2020-08-06 13:30:00,218.33,218.57,218.33,218.5,3381.0,208.9726,209.2023,208.9726,209.1353,3381.0
2020-08-06 13:35:00,218.55,218.89,218.55,218.89,7350.0,209.1832,209.5086,209.1832,209.5086,7350.0
2020-08-06 13:40:00,218.77,218.99,218.75,218.96,2700.0,209.3937,209.6043,209.3746,209.5756,2700.0
2020-08-06 13:45:00,218.78,218.83,218.68,218.71,9519.0,209.4033,209.4512,209.3076,209.3363,9519.0
2020-08-06 13:50:00,218.68,218.8,218.57,218.67,4800.0,209.3076,209.4224,209.2023,209.298,4800.0
2020-08-06 13:55:00,218.59,218.67,218.59,218.67,600.0,209.2214,209.298,209.2214,209.298,600.0
2020-08-06 14:00:00,218.71,218.92,218.71,218.83,3777.0,209.3363,209.5373,209.3363,209.4512,3777.0
2020-08-06 14:05:00,218.92,218.97,218.81,218.91,1230.0,209.5373,209.5852,209.432,209.5277,1230.0
2020-08-06 14:10:00,219.01,219.11,218.99,219.11,2100.0,209.6234,209.7192,209.6043,209.7192,2100.0
2020-08-06 14:15:00,219.19,219.23,219.09,219.09,6300.0,209.7957,209.834,209.7,209.7,6300.0
2020-08-06 14:20:00,219.02,219.02,218.43,218.88,8310.0,209.633,209.633,209.0683,209.499,8310.0
2020-08-06 14:25:00,218.92,218.94,218.85,218.94,1500.0,209.5373,209.5564,209.4703,209.5564,1500.0
2020-08-06 14:30:00,219.0,219.0,218.18,218.85,9300.0,209.6139,209.6139,208.829,209.4703,9300.0
2020-08-06 14:35:00,218.89,218.94,218.73,218.78,4749.0,209.5086,209.5564,209.3554,209.4033,4749.0
2020-08-06 14:40:00,218.89,219.16,218.84,219.16,2742.0,209.5086,209.767,209.4607,209.767,2742.0
2020-08-06 14:45:00,219.21,219.24,219.12,219.24,4812.0,209.8149,209.8436,209.7287,209.8436,4812.0
2020-08-06 14:50:00,219.26,219.36,219.15,219.36,3072.0,209.8627,209.9584,209.7574,209.9584,3072.0
2020-08-06 14:55:00,219.33,219.39,218.44,218.97,13395.0,209.9297,209.9872,209.0779,209.5852,13395.0
2020-08-06 15:00:00,219.12,219.25,218.99,219.16,3750.0,209.7287,209.8532,209.6043,209.767,3750.0
2020-08-06 15:05:00,219.17,219.26,219.15,219.19,2400.0,209.7766,209.8627,209.7574,209.7957,2400.0
2020-08-06 15:10:00,219.19,219.19,218.86,218.86,11880.0,209.7957,209.7957,209.4799,209.4799,11880.0
2020-08-06 15:15:00,218.87,219.26,218.87,219.21,12504.0,209.4894,209.8627,209.4894,209.8149,12504.0
2020-08-06 15:20:00,219.25,219.39,219.19,219.27,9321.0,209.8532,209.9872,209.7957,209.8723,9321.0
2020-08-06 15:25:00,219.13,219.13,218.8,219.0,5325.0,209.7383,209.7383,209.4224,209.6139,5325.0
2020-08-06 15:30:00,218.98,219.12,218.87,219.04,9519.0,209.5947,209.7287,209.4894,209.6522,9519.0
2020-08-06 15:35:00,218.86,219.2,218.69,219.01,5430.0,209.4799,209.8053,209.3172,209.6234,5430.0
2020-08-06 15:40:00,219.11,219.2,219.0,219.0,15900.0,209.7192,209.8053,209.6139,209.6139,15900.0
2020-08-06 15:45:00,219.02,219.02,218.37,218.37,24504.0,209.633,209.633,209.0109,209.0109,24504.0
2020-08-06 15:50:00,218.4,218.65,218.38,218.51,31962.0,209.0396,209.2789,209.0204,209.1449,31962.0
2020-08-06 15:55:00,218.51,218.59,218.14,218.35,108627.0,209.1449,209.2214,208.7907,208.9917,108627.0
2020-08-07 09:30:00,218.02,218.7,218.02,218.38,10641.0,208.6759,209.3267,208.6759,209.0204,10641.0
2020-08-07 09:35:00,218.43,218.52,217.69,217.71,6606.0,209.0683,209.1544,208.36,208.3792,6606.0
2020-08-07 09:40:00,217.91,218.09,217.73,217.73,12300.0,208.5706,208.7429,208.3983,208.3983,12300.0
2020-08-07 09:45:00,218.0,218.07,217.74,217.91,6579.0,208.6567,208.7237,208.4079,208.5706,6579.0
2020-08-07 09:50:00,217.84,218.07,217.68,217.85,6600.0,208.5036,208.7237,208.3504,208.5132,6600.0
2020-08-07 09:55:00,217.85,218.74,217.85,218.74,2700.0,208.5132,209.365,208.5132,209.365,2700.0
2020-08-07 10:00:00,218.66,218.86,218.45,218.45,4674.0,209.2884,209.4799,209.0874,209.0874,4674.0
2020-08-07 10:05:00,218.63,218.63,218.43,218.58,900.0,209.2597,209.2597,209.0683,209.2119,900.0
2020-08-07 10:10:00,218.73,218.8,218.17,218.17,8850.0,209.3554,209.4224,208.8194,208.8194,8850.0
2020-08-07 10:15:00,218.57,218.66,218.16,218.16,2412.0,209.2023,209.2884,208.8099,208.8099,2412.0
2020-08-07 10:20:00,218.0,218.24,217.94,218.24,1815.0,208.6567,208.8864,208.5993,208.8864,1815.0
2020-08-07 10:25:00,218.4,218.4,218.11,218.19,2400.0,209.0396,209.0396,208.762,208.8386,2400.0
2020-08-07 10:30:00,218.53,218.95,218.53,218.86,7359.0,209.164,209.566,209.164,209.4799,7359.0
2020-08-07 10:35:00,218.7,218.94,218.54,218.91,21405.0,209.3267,209.5564,209.1736,209.5277,21405.0
2020-08-07 10:40:00,219.0,219.19,218.98,218.99,1905.0,209.6139,209.7957,209.5947,209.6043,1905.0
2020-08-07 10:45:00,218.95,218.95,218.33,218.73,8004.0,209.566,209.566,208.9726,209.3554,8004.0
2020-08-07 10:50:00,218.67,218.68,218.4,218.5,2286.0,209.298,209.3076,209.0396,209.1353,2286.0
2020-08-07 10:55:00,218.59,218.59,218.39,218.53,2706.0,209.2214,209.2214,209.03,209.164,2706.0
2020-08-07 11:00:00,218.66,218.66,218.5,218.5,1347.0,209.2884,209.2884,209.1353,209.1353,1347.0
2020-08-07 11:05:00,218.54,218.54,218.46,218.46,600.0,209.1736,209.1736,209.097,209.097,600.0
2020-08-07 11:10:00,218.72,218.72,218.68,218.68,1500.0,209.3459,209.3459,209.3076,209.3076,1500.0
2020-08-07 11:15:00,218.67,218.68,218.48,218.55,2892.0,209.298,209.3076,209.1162,209.1832,2892.0
2020-08-07 11:20:00,218.6,218.77,218.5,218.7,30330.0,209.231,209.3937,209.1353,209.3267,30330.0
2020-08-07 11:25:00,218.54,218.79,218.54,218.67,2970.0,209.1736,209.4129,209.1736,209.298,2970.0
2020-08-07 11:30:00,218.64,218.84,218.56,218.84,4767.0,209.2693,209.4607,209.1927,209.4607,4767.0
2020-08-07 11:35:00,218.64,218.78,218.57,218.69,7722.0,209.2693,209.4033,209.2023,209.3172,7722.0
2020-08-07 11:40:00,218.72,218.76,218.67,218.67,1500.0,209.3459,209.3842,209.298,209.298,1500.0
2020-08-07 11:45:00,218.88,219.0,218.86,218.97,2448.0,209.499,209.6139,209.4799,209.5852,2448.0
2020-08-07 11:50:00,218.86,218.91,218.75,218.83,2154.0,209.4799,209.5277,209.3746,209.4512,2154.0
2020-08-07 11:55:00,218.78,218.78,218.7,218.71,6000.0,209.4033,209.4033,209.3267,209.3363,6000.0
2020-08-07 12:00:00,218.76,218.76,218.52,218.52,6900.0,209.3842,209.3842,209.1544,209.1544,6900.0
2020-08-07 12:05:00,218.52,218.56,218.37,218.39,3960.0,209.1544,209.1927,209.0109,209.03,3960.0
2020-08-07 12:10:00,218.47,218.61,218.35,218.52,8211.0,209.1066,209.2406,208.9917,209.1544,8211.0
2020-08-07 12:15:00,218.39,218.56,218.39,218.56,4332.0,209.03,209.1927,209.03,209.1927,4332.0
2020-08-07 12:20:00,218.58,218.75,218.51,218.73,8712.0,209.2119,209.3746,209.1449,209.3554,8712.0
2020-08-07 12:25:00,218.73,218.8,218.72,218.8,3000.0,209.3554,209.4224,209.3459,209.4224,3000.0
2020-08-07 12:30:00,218.82,219.13,218.82,219.0,10080.0,209.4416,209.7383,209.4416,209.6139,10080.0
2020-08-07 12:35:00,218.89,219.0,218.73,218.84,9018.0,209.5086,209.6139,209.3554,209.4607,9018.0
2020-08-07 12:40:00,218.92,218.92,218.7,218.71,8214.0,209.5373,209.5373,209.3267,209.3363,8214.0
2020-08-07 12:45:00,218.78,218.78,218.35,218.36,4518.0,209.4033,209.4033,208.9917,209.0013,4518.0
2020-08-07 12:50:00,218.23,218.24,217.61,217.91,11703.0,208.8769,208.8864,208.2834,208.5706,11703.0
2020-08-07 12:55:00,217.9,218.52,217.89,218.44,12549.0,208.561,209.1544,208.5514,209.0779,12549.0
2020-08-07 13:00:00,218.54,218.61,218.43,218.43,2700.0,209.1736,209.2406,209.0683,209.0683,2700.0
2020-08-07 13:05:00,218.38,218.41,218.18,218.19,5100.0,209.0204,209.0492,208.829,208.8386,5100.0
2020-08-07 13:10:00,218.12,218.31,218.06,218.06,13521.0,208.7716,208.9534,208.7142,208.7142,13521.0
2020-08-07 13:15:00,218.25,218.26,217.74,217.84,7905.0,208.896,208.9056,208.4079,208.5036,7905.0
2020-08-07 13:20:00,217.84,217.89,217.76,217.83,2100.0,208.5036,208.5514,208.427,208.494,2100.0
2020-08-07 13:25:00,217.89,218.21,217.89,218.21,2400.0,208.5514,208.8577,208.5514,208.8577,2400.0
2020-08-07 13:30:00,218.21,218.22,217.88,218.01,5409.0,208.8577,208.8673,208.5419,208.6663,5409.0
2020-08-07 13:35:00,218.08,218.2,218.08,218.2,1584.0,208.7333,208.8482,208.7333,208.8482,1584.0
2020-08-07 13:40:00,218.15,218.37,218.12,218.37,5988.0,208.8003,209.0109,208.7716,209.0109,5988.0
2020-08-07 13:45:00,218.33,218.37,218.04,218.12,3444.0,208.9726,209.0109,208.695,208.7716,3444.0
2020-08-07 13:50:00,218.0,218.13,217.91,218.13,3732.0,208.6567,208.7812,208.5706,208.7812,3732.0
2020-08-07 13:55:00,218.14,218.23,218.11,218.13,1500.0,208.7907,208.8769,208.762,208.7812,1500.0
2020-08-07 14:00:00,218.2,218.35,218.16,218.25,5802.0,208.8482,208.9917,208.8099,208.896,5802.0
2020-08-07 14:05:00,218.15,218.15,217.71,217.93,3300.0,208.8003,208.8003,208.3792,208.5897,3300.0
2020-08-07 14:10:00,217.85,218.17,217.85,218.17,3300.0,208.5132,208.8194,208.5132,208.8194,3300.0
2020-08-07 14:15:00,218.09,218.09,217.91,217.93,3300.0,208.7429,208.7429,208.5706,208.5897,3300.0
2020-08-07 14:20:00,218.01,218.01,217.53,217.69,5400.0,208.6663,208.6663,208.2069,208.36,5400.0
2020-08-07 14:25:00,217.63,217.74,217.62,217.66,5004.0,208.3026,208.4079,208.293,208.3313,5004.0
2020-08-07 14:30:00,217.63,217.92,217.61,217.91,3900.0,208.3026,208.5802,208.2834,208.5706,3900.0
2020-08-07 14:35:00,217.92,218.01,217.75,218.0,3897.0,208.5802,208.6663,208.4174,208.6567,3897.0
2020-08-07 14:40:00,217.92,218.07,217.91,218.07,9270.0,208.5802,208.7237,208.5706,208.7237,9270.0
2020-08-07 14:45:00,217.96,218.24,217.93,218.24,4500.0,208.6184,208.8864,208.5897,208.8864,4500.0
2020-08-07 14:50:00,218.18,218.32,218.05,218.23,11982.0,208.829,208.963,208.7046,208.8769,11982.0
2020-08-07 14:55:00,218.23,218.37,218.23,218.37,1800.0,208.8769,209.0109,208.8769,209.0109,1800.0
2020-08-07 15:00:00,218.39,218.43,218.3,218.43,3300.0,209.03,209.0683,208.9439,209.0683,3300.0
2020-08-07 15:05:00,218.38,218.48,218.32,218.48,3306.0,209.0204,209.1162,208.963,209.1162,3306.0
2020-08-07 15:10:00,218.5,218.5,218.14,218.14,9903.0,209.1353,209.1353,208.7907,208.7907,9903.0
2020-08-07 15:15:00,218.26,218.58,218.26,218.58,3600.0,208.9056,209.2119,208.9056,209.2119,3600.0
2020-08-07 15:20:00,218.5,218.64,218.48,218.51,4284.0,209.1353,209.2693,209.1162,209.1449,4284.0
2020-08-07 15:25:00,218.54,218.71,218.54,218.65,5250.0,209.1736,209.3363,209.1736,209.2789,5250.0
2020-08-07 15:30:00,218.7,218.75,218.33,218.43,13998.0,209.3267,209.3746,208.9726,209.0683,13998.0
2020-08-07 15:35:00,218.43,218.66,218.43,218.62,14127.0,209.0683,209.2884,209.0683,209.2502,14127.0
2020-08-07 15:40:00,218.56,218.8,218.52,218.75,11640.0,209.1927,209.4224,209.1544,209.3746,11640.0
2020-08-07 15:45:00,218.76,219.05,218.7,219.03,20397.0,209.3842,209.6617,209.3267,209.6426,20397.0
2020-08-07 15:50:00,219.0,219.08,218.63,218.64,34140.0,209.6139,209.6904,209.2597,209.2693,34140.0
2020-08-07 15:55:00,218.57,218.95,218.26,218.95,69708.0,209.2023,209.566,208.9056,209.566,69708.0
2020-08-10 09:30:00,218.67,218.92,218.67,218.67,15285.0,209.298,209.5373,209.298,209.298,15285.0
2020-08-10 09:35:00,219.34,219.44,218.58,218.68,6324.0,209.9393,210.035,209.2119,209.3076,6324.0
2020-08-10 09:40:00,218.58,218.59,218.47,218.49,2100.0,209.2119,209.2214,209.1066,209.1257,2100.0
2020-08-10 09:45:00,218.88,219.17,218.88,219.17,3300.0,209.499,209.7766,209.499,209.7766,3300.0
2020-08-10 09:50:00,219.45,219.45,219.04,219.04,3111.0,210.0446,210.0446,209.6522,209.6522,3111.0
2020-08-10 09:55:00,218.76,218.79,218.55,218.78,5499.0,209.3842,209.4129,209.1832,209.4033,5499.0
2020-08-10 10:00:00,218.68,218.68,218.5,218.5,2700.0,209.3076,209.3076,209.1353,209.1353,2700.0
2020-08-10 10:05:00,218.65,218.99,218.57,218.91,2100.0,209.2789,209.6043,209.2023,209.5277,2100.0
2020-08-10 10:10:00,218.88,219.49,218.88,219.49,4425.0,209.499,210.0829,209.499,210.0829,4425.0
2020-08-10 10:15:00,219.37,219.52,219.16,219.34,4200.0,209.968,210.1116,209.767,209.9393,4200.0
2020-08-10 10:20:00,219.36,219.49,219.33,219.49,1200.0,209.9584,210.0829,209.9297,210.0829,1200.0
2020-08-10 10:25:00,219.33,219.33,219.23,219.23,2460.0,209.9297,209.9297,209.834,209.834,2460.0
2020-08-10 10:30:00,219.34,219.57,219.34,219.56,4500.0,209.9393,210.1594,209.9393,210.1499,4500.0
2020-08-10 10:35:00,219.57,219.73,219.5,219.53,11055.0,210.1594,210.3126,210.0924,210.1212,11055.0
2020-08-10 10:40:00,219.57,219.57,219.37,219.51,5730.0,210.1594,210.1594,209.968,210.102,5730.0
2020-08-10 10:45:00,219.57,219.57,219.11,219.11,3000.0,210.1594,210.1594,209.7192,209.7192,3000.0
2020-08-10 10:50:00,218.99,218.99,218.55,218.55,3900.0,209.6043,209.6043,209.1832,209.1832,3900.0
2020-08-10 10:55:00,218.66,218.66,217.8,217.98,8400.0,209.2884,209.2884,208.4653,208.6376,8400.0
2020-08-10 11:00:00,217.9,218.53,217.9,218.3,9909.0,208.561,209.164,208.561,208.9439,9909.0
2020-08-10 11:05:00,218.06,218.29,218.04,218.29,1200.0,208.7142,208.9343,208.695,208.9343,1200.0
2020-08-10 11:10:00,218.25,218.71,218.1,218.67,4005.0,208.896,209.3363,208.7524,209.298,4005.0
2020-08-10 11:15:00,218.55,218.72,218.45,218.72,3300.0,209.1832,209.3459,209.0874,209.3459,3300.0
2020-08-10 11:20:00,218.43,218.43,218.43,218.43,300.0,209.0683,209.0683,209.0683,209.0683,300.0
2020-08-10 11:25:00,218.17,218.45,217.8,218.03,32319.0,208.8194,209.0874,208.4653,208.6854,32319.0
2020-08-10 11:30:00,217.91,218.1,217.78,218.0,11439.0,208.5706,208.7524,208.4462,208.6567,11439.0
2020-08-10 11:35:00,218.01,218.31,217.96,218.17,8280.0,208.6663,208.9534,208.6184,208.8194,8280.0
2020-08-10 11:40:00,218.04,218.04,217.89,217.89,1521.0,208.695,208.695,208.5514,208.5514,1521.0
2020-08-10 11:45:00,217.87,218.03,217.77,218.01,8811.0,208.5323,208.6854,208.4366,208.6663,8811.0
2020-08-10 11:50:00,217.81,218.22,217.81,217.99,4695.0,208.4749,208.8673,208.4749,208.6472,4695.0
2020-08-10 11:55:00,218.02,218.07,217.89,218.0,3900.0,208.6759,208.7237,208.5514,208.6567,3900.0
2020-08-10 12:00:00,217.97,218.09,217.88,218.09,3900.0,208.628,208.7429,208.5419,208.7429,3900.0
2020-08-10 12:05:00,217.95,217.95,217.73,217.73,10686.0,208.6089,208.6089,208.3983,208.3983,10686.0
2020-08-10 12:10:00,217.77,217.81,217.64,217.77,4197.0,208.4366,208.4749,208.3122,208.4366,4197.0
2020-08-10 12:15:00,217.82,217.82,217.57,217.57,4965.0,208.4844,208.4844,208.2452,208.2452,4965.0
2020-08-10 12:20:00,217.5,217.5,217.15,217.23,23295.0,208.1782,208.1782,207.8432,207.9197,23295.0
2020-08-10 12:25:00,217.46,217.51,217.37,217.51,2100.0,208.1399,208.1877,208.0537,208.1877,2100.0
2020-08-10 12:30:00,217.44,217.44,217.27,217.27,1500.0,208.1207,208.1207,207.958,207.958,1500.0
2020-08-10 12:35:00,217.32,217.32,217.12,217.12,4092.0,208.0059,208.0059,207.8144,207.8144,4092.0
2020-08-10 12:40:00,217.17,217.25,217.08,217.22,1500.0,207.8623,207.9389,207.7762,207.9102,1500.0
2020-08-10 12:45:00,217.27,217.27,216.87,216.87,6945.0,207.958,207.958,207.5752,207.5752,6945.0
2020-08-10 12:50:00,216.86,216.94,216.42,216.42,9603.0,207.5656,207.6422,207.1444,207.1444,9603.0
2020-08-10 12:55:00,216.42,216.85,216.42,216.79,9246.0,207.1444,207.556,207.1444,207.4986,9246.0
2020-08-10 13:00:00,216.77,217.05,216.77,216.98,1800.0,207.4794,207.7474,207.4794,207.6804,1800.0
2020-08-10 13:05:00,217.02,217.19,216.95,217.16,3750.0,207.7187,207.8814,207.6517,207.8527,3750.0
2020-08-10 13:10:00,217.01,217.01,216.87,216.87,2406.0,207.7092,207.7092,207.5752,207.5752,2406.0
2020-08-10 13:15:00,216.92,216.92,216.92,216.92,300.0,207.623,207.623,207.623,207.623,300.0
2020-08-10 13:20:00,216.86,217.09,216.86,217.09,4500.0,207.5656,207.7857,207.5656,207.7857,4500.0
2020-08-10 13:25:00,217.01,217.01,216.9,216.91,4260.0,207.7092,207.7092,207.6039,207.6134,4260.0
2020-08-10 13:30:00,216.91,217.2,216.91,217.08,1743.0,207.6134,207.891,207.6134,207.7762,1743.0
2020-08-10 13:35:00,217.04,217.04,216.74,216.83,3606.0,207.7379,207.7379,207.4507,207.5369,3606.0
2020-08-10 13:40:00,216.81,216.81,216.76,216.76,600.0,207.5177,207.5177,207.4699,207.4699,600.0
2020-08-10 13:45:00,216.67,216.67,216.56,216.56,1050.0,207.3837,207.3837,207.2784,207.2784,1050.0
2020-08-10 13:50:00,216.56,216.66,216.45,216.46,9306.0,207.2784,207.3742,207.1732,207.1827,9306.0
2020-08-10 13:55:00,216.6,216.63,216.46,216.63,2550.0,207.3167,207.3454,207.1827,207.3454,2550.0
2020-08-10 14:00:00,216.57,217.11,216.57,217.11,3195.0,207.288,207.8049,207.288,207.8049,3195.0
2020-08-10 14:05:00,217.11,217.11,217.02,217.06,1500.0,207.8049,207.8049,207.7187,207.757,1500.0
2020-08-10 14:10:00,217.05,217.05,216.67,216.83,3600.0,207.7474,207.7474,207.3837,207.5369,3600.0
2020-08-10 14:15:00,216.72,216.83,216.58,216.73,5700.0,207.4316,207.5369,207.2976,207.4412,5700.0
2020-08-10 14:20:00,216.71,217.07,216.71,217.07,5100.0,207.422,207.7666,207.422,207.7666,5100.0
2020-08-10 14:25:00,217.07,217.12,216.95,217.12,3603.0,207.7666,207.8144,207.6517,207.8144,3603.0
2020-08-10 14:30:00,217.13,217.2,217.08,217.08,1500.0,207.824,207.891,207.7762,207.7762,1500.0
2020-08-10 14:35:00,217.09,217.09,216.64,216.64,8811.0,207.7857,207.7857,207.355,207.355,8811.0
2020-08-10 14:40:00,216.58,216.79,216.51,216.63,7029.0,207.2976,207.4986,207.2306,207.3454,7029.0
2020-08-10 14:45:00,216.52,216.71,216.45,216.71,6906.0,207.2402,207.422,207.1732,207.422,6906.0
2020-08-10 14:50:00,216.61,216.83,216.6,216.81,5199.0,207.3263,207.5369,207.3167,207.5177,5199.0
2020-08-10 14:55:00,216.85,217.15,216.84,217.15,8661.0,207.556,207.8432,207.5464,207.8432,8661.0
2020-08-10 15:00:00,217.13,217.27,217.01,217.15,10800.0,207.824,207.958,207.7092,207.8432,10800.0
2020-08-10 15:05:00,217.15,217.22,216.5,216.7,10971.0,207.8432,207.9102,207.221,207.4124,10971.0
2020-08-10 15:10:00,216.7,216.96,216.7,216.94,3000.0,207.4124,207.6613,207.4124,207.6422,3000.0
2020-08-10 15:15:00,216.96,216.96,216.79,216.9,5037.0,207.6613,207.6613,207.4986,207.6039,5037.0
2020-08-10 15:20:00,216.91,217.01,216.76,216.76,8961.0,207.6134,207.7092,207.4699,207.4699,8961.0
2020-08-10 15:25:00,216.8,216.85,216.71,216.79,5640.0,207.5082,207.556,207.422,207.4986,5640.0
2020-08-10 15:30:00,216.85,217.0,216.85,216.97,7455.0,207.556,207.6996,207.556,207.6709,7455.0
2020-08-10 15:35:00,217.05,217.11,216.99,217.02,7767.0,207.7474,207.8049,207.69,207.7187,7767.0
2020-08-10 15:40:00,217.11,217.11,216.89,216.89,9243.0,207.8049,207.8049,207.5943,207.5943,9243.0
2020-08-10 15:45:00,216.89,216.94,216.67,216.73,14196.0,207.5943,207.6422,207.3837,207.4412,14196.0
2020-08-10 15:50:00,216.79,217.07,216.79,216.98,17700.0,207.4986,207.7666,207.4986,207.6804,17700.0
2020-08-10 15:55:00,217.0,217.25,216.97,217.24,40611.0,207.6996,207.9389,207.6709,207.9293,40611.0
2020-08-11 09:30:00,218.33,219.07,217.89,219.07,17484.0,208.9726,209.6809,208.5514,209.6809,17484.0
2020-08-11 09:35:00,219.06,219.06,218.21,218.65,4572.0,209.6713,209.6713,208.8577,209.2789,4572.0
2020-08-11 09:40:00,218.72,219.28,218.58,219.07,8850.0,209.3459,209.8819,209.2119,209.6809,8850.0
2020-08-11 09:45:00,219.07,219.44,219.07,219.44,4263.0,209.6809,210.035,209.6809,210.035,4263.0
2020-08-11 09:50:00,219.41,219.53,218.6,219.33,10200.0,210.0063,210.1212,209.231,209.9297,10200.0
2020-08-11 09:55:00,219.31,219.48,218.97,219.0,13200.0,209.9106,210.0733,209.5852,209.6139,13200.0
2020-08-11 10:00:00,219.19,219.36,219.18,219.31,8070.0,209.7957,209.9584,209.7862,209.9106,8070.0
2020-08-11 10:05:00,219.27,219.73,219.21,219.73,10533.0,209.8723,210.3126,209.8149,210.3126,10533.0
2020-08-11 10:10:00,219.95,220.3,219.73,219.8,8817.0,210.5232,210.8582,210.3126,210.3796,8817.0
2020-08-11 10:15:00,219.74,220.17,219.74,220.05,4719.0,210.3222,210.7337,210.3222,210.6189,4719.0
2020-08-11 10:20:00,220.05,220.05,219.63,219.63,9576.0,210.6189,210.6189,210.2169,210.2169,9576.0
2020-08-11 10:25:00,219.64,219.9,219.6,219.86,4533.0,210.2264,210.4753,210.1882,210.437,4533.0
2020-08-11 10:30:00,219.94,220.09,219.82,219.94,6021.0,210.5136,210.6572,210.3987,210.5136,6021.0
2020-08-11 10:35:00,219.98,220.12,219.64,219.81,4863.0,210.5519,210.6859,210.2264,210.3892,4863.0
2020-08-11 10:40:00,219.85,220.13,219.85,220.13,1200.0,210.4274,210.6954,210.4274,210.6954,1200.0
2020-08-11 10:45:00,220.06,220.08,219.79,219.79,3642.0,210.6284,210.6476,210.37,210.37,3642.0
2020-08-11 10:50:00,219.78,219.78,219.65,219.65,621.0,210.3604,210.3604,210.236,210.236,621.0
2020-08-11 10:55:00,219.87,219.87,219.72,219.72,2550.0,210.4466,210.4466,210.303,210.303,2550.0
2020-08-11 11:00:00,219.78,219.9,219.75,219.9,2301.0,210.3604,210.4753,210.3317,210.4753,2301.0
2020-08-11 11:05:00,219.97,219.97,219.97,219.97,300.0,210.5423,210.5423,210.5423,210.5423,300.0
2020-08-11 11:10:00,220.12,220.17,220.03,220.03,3900.0,210.6859,210.7337,210.5997,210.5997,3900.0
2020-08-11 11:15:00,220.14,220.27,220.14,220.22,3000.0,210.705,210.8294,210.705,210.7816,3000.0
2020-08-11 11:20:00,220.18,220.29,220.16,220.21,3000.0,210.7433,210.8486,210.7242,210.772,3000.0
2020-08-11 11:25:00,220.29,220.31,220.25,220.25,1200.0,210.8486,210.8677,210.8103,210.8103,1200.0
2020-08-11 11:30:00,220.19,220.23,220.05,220.13,3900.0,210.7529,210.7912,210.6189,210.6954,3900.0
2020-08-11 11:35:00,220.19,220.2,220.07,220.09,8580.0,210.7529,210.7624,210.638,210.6572,8580.0
2020-08-11 11:40:00,220.13,220.2,220.06,220.15,6762.0,210.6954,210.7624,210.6284,210.7146,6762.0
2020-08-11 11:45:00,220.15,220.16,220.02,220.02,3951.0,210.7146,210.7242,210.5902,210.5902,3951.0
2020-08-11 11:50:00,220.0,220.0,219.78,219.78,1500.0,210.571,210.571,210.3604,210.3604,1500.0
2020-08-11 11:55:00,219.59,219.61,219.51,219.59,3594.0,210.1786,210.1977,210.102,210.1786,3594.0
2020-08-11 12:00:00,219.65,219.71,219.44,219.47,3603.0,210.236,210.2934,210.035,210.0637,3603.0
2020-08-11 12:05:00,219.31,219.36,219.22,219.36,1500.0,209.9106,209.9584,209.8244,209.9584,1500.0
2020-08-11 12:10:00,219.39,219.43,219.39,219.43,2370.0,209.9872,210.0254,209.9872,210.0254,2370.0
2020-08-11 12:15:00,219.58,219.76,219.42,219.76,5604.0,210.169,210.3413,210.0159,210.3413,5604.0
2020-08-11 12:20:00,219.91,220.0,219.75,219.75,5100.0,210.4849,210.571,210.3317,210.3317,5100.0
2020-08-11 12:25:00,219.84,219.84,219.84,219.84,300.0,210.4179,210.4179,210.4179,210.4179,300.0
2020-08-11 12:30:00,219.8,219.8,219.69,219.69,2019.0,210.3796,210.3796,210.2743,210.2743,2019.0
2020-08-11 12:35:00,219.65,219.65,219.5,219.5,2106.0,210.236,210.236,210.0924,210.0924,2106.0
2020-08-11 12:40:00,219.5,219.67,219.5,219.66,2730.0,210.0924,210.2552,210.0924,210.2456,2730.0
2020-08-11 12:45:00,219.75,219.84,219.74,219.75,2400.0,210.3317,210.4179,210.3222,210.3317,2400.0
2020-08-11 12:50:00,219.79,219.89,219.79,219.89,1878.0,210.37,210.4657,210.37,210.4657,1878.0
2020-08-11 12:55:00,219.8,219.82,219.74,219.74,1962.0,210.3796,210.3987,210.3222,210.3222,1962.0
2020-08-11 13:00:00,219.86,219.86,219.79,219.79,2100.0,210.437,210.437,210.37,210.37,2100.0
2020-08-11 13:05:00,219.83,219.87,219.83,219.87,1956.0,210.4083,210.4466,210.4083,210.4466,1956.0
2020-08-11 13:10:00,219.98,220.0,219.92,219.92,1317.0,210.5519,210.571,210.4944,210.4944,1317.0
2020-08-11 13:15:00,219.91,219.92,219.86,219.91,2880.0,210.4849,210.4944,210.437,210.4849,2880.0
2020-08-11 13:20:00,220.0,220.25,219.99,220.25,3912.0,210.571,210.8103,210.5614,210.8103,3912.0
2020-08-11 13:25:00,220.33,220.41,220.11,220.12,6192.0,210.8869,210.9634,210.6763,210.6859,6192.0
2020-08-11 13:30:00,220.29,220.29,220.1,220.1,2100.0,210.8486,210.8486,210.6667,210.6667,2100.0
2020-08-11 13:35:00,220.11,220.19,220.0,220.03,2700.0,210.6763,210.7529,210.571,210.5997,2700.0
2020-08-11 13:40:00,219.98,220.03,219.97,219.97,1143.0,210.5519,210.5997,210.5423,210.5423,1143.0
2020-08-11 13:45:00,219.92,219.97,219.76,219.76,5751.0,210.4944,210.5423,210.3413,210.3413,5751.0
2020-08-11 13:50:00,219.81,219.95,219.81,219.94,3300.0,210.3892,210.5232,210.3892,210.5136,3300.0
2020-08-11 13:55:00,219.97,219.97,219.62,219.62,6300.0,210.5423,210.5423,210.2073,210.2073,6300.0
2020-08-11 14:00:00,219.68,219.74,219.62,219.64,4800.0,210.2647,210.3222,210.2073,210.2264,4800.0
2020-08-11 14:05:00,219.76,219.81,219.68,219.74,2721.0,210.3413,210.3892,210.2647,210.3222,2721.0
2020-08-11 14:10:00,219.75,219.8,219.67,219.67,8604.0,210.3317,210.3796,210.2552,210.2552,8604.0
2020-08-11 14:15:00,219.67,219.79,219.61,219.77,6246.0,210.2552,210.37,210.1977,210.3509,6246.0
2020-08-11 14:20:00,219.69,219.71,219.6,219.61,3900.0,210.2743,210.2934,210.1882,210.1977,3900.0
2020-08-11 14:25:00,219.57,219.71,219.41,219.41,6900.0,210.1594,210.2934,210.0063,210.0063,6900.0
2020-08-11 14:30:00,219.39,219.56,219.37,219.56,2700.0,209.9872,210.1499,209.968,210.1499,2700.0
2020-08-11 14:35:00,219.59,219.6,219.25,219.34,5643.0,210.1786,210.1882,209.8532,209.9393,5643.0
2020-08-11 14:40:00,219.55,219.59,219.48,219.48,900.0,210.1403,210.1786,210.0733,210.0733,900.0
2020-08-11 14:45:00,219.48,219.48,219.28,219.34,2100.0,210.0733,210.0733,209.8819,209.9393,2100.0
2020-08-11 14:50:00,219.41,219.58,219.4,219.58,3300.0,210.0063,210.169,209.9967,210.169,3300.0
2020-08-11 14:55:00,219.69,219.69,219.67,219.67,600.0,210.2743,210.2743,210.2552,210.2552,600.0
2020-08-11 15:00:00,219.69,219.69,219.43,219.43,3423.0,210.2743,210.2743,210.0254,210.0254,3423.0
2020-08-11 15:05:00,219.44,219.53,219.4,219.42,3561.0,210.035,210.1212,209.9967,210.0159,3561.0
2020-08-11 15:10:00,219.4,219.71,219.25,219.25,4884.0,209.9967,210.2934,209.8532,209.8532,4884.0
2020-08-11 15:15:00,219.15,219.15,218.08,218.08,7200.0,209.7574,209.7574,208.7333,208.7333,7200.0
2020-08-11 15:20:00,218.32,218.55,218.32,218.47,3000.0,208.963,209.1832,208.963,209.1066,3000.0
2020-08-11 15:25:00,218.68,218.75,218.59,218.65,3000.0,209.3076,209.3746,209.2214,209.2789,3000.0
2020-08-11 15:30:00,218.67,218.77,218.23,218.23,4200.0,209.298,209.3937,208.8769,208.8769,4200.0
2020-08-11 15:35:00,218.23,218.73,218.02,218.14,10632.0,208.8769,209.3554,208.6759,208.7907,10632.0
2020-08-11 15:40:00,218.18,218.28,217.9,217.9,8100.0,208.829,208.9247,208.561,208.561,8100.0
2020-08-11 15:45:00,217.9,217.93,217.58,217.72,12324.0,208.561,208.5897,208.2547,208.3887,12324.0
2020-08-11 15:50:00,217.5,217.71,216.96,216.96,43713.0,208.1782,208.3792,207.6613,207.6613,43713.0
2020-08-11 15:55:00,217.07,217.44,216.69,217.44,108090.0,207.7666,208.1207,207.4029,208.1207,108090.0
2020-08-12 09:30:00,218.74,219.24,218.17,219.24,13791.0,209.365,209.8436,208.8194,209.8436,13791.0
2020-08-12 09:35:00,219.24,220.21,219.24,219.55,10485.0,209.8436,210.772,209.8436,210.1403,10485.0
2020-08-12 09:40:00,219.46,219.72,219.44,219.55,4641.0,210.0542,210.303,210.035,210.1403,4641.0
2020-08-12 09:45:00,219.67,219.75,219.67,219.75,1800.0,210.2552,210.3317,210.2552,210.3317,1800.0
2020-08-12 09:50:00,220.07,220.11,219.81,219.91,12516.0,210.638,210.6763,210.3892,210.4849,12516.0
2020-08-12 09:55:00,219.98,220.66,219.93,220.45,5517.0,210.5519,211.2027,210.504,211.0017,5517.0
2020-08-12 10:00:00,220.49,221.05,220.31,221.04,6849.0,211.04,211.576,210.8677,211.5664,6849.0
2020-08-12 10:05:00,221.0,221.0,220.72,220.72,4800.0,211.5282,211.5282,211.2602,211.2602,4800.0
2020-08-12 10:10:00,220.8,220.88,220.75,220.75,2100.0,211.3367,211.4133,211.2889,211.2889,2100.0
2020-08-12 10:15:00,220.82,221.27,220.82,221.25,5100.0,211.3559,211.7866,211.3559,211.7674,5100.0
2020-08-12 10:20:00,221.25,221.36,221.12,221.28,10149.0,211.7674,211.8727,211.643,211.7962,10149.0
2020-08-12 10:25:00,221.28,221.28,221.12,221.12,5406.0,211.7962,211.7962,211.643,211.643,5406.0
2020-08-12 10:30:00,221.26,221.76,221.26,221.64,6177.0,211.777,212.2556,211.777,212.1407,6177.0
2020-08-12 10:35:00,221.73,221.88,221.64,221.84,3000.0,212.2269,212.3704,212.1407,212.3321,3000.0
2020-08-12 10:40:00,221.88,222.0,221.88,221.97,1725.0,212.3704,212.4853,212.3704,212.4566,1725.0
2020-08-12 10:45:00,222.03,222.19,221.89,221.97,7839.0,212.514,212.6671,212.38,212.4566,7839.0
2020-08-12 10:50:00,222.07,222.32,222.07,222.32,7548.0,212.5523,212.7916,212.5523,212.7916,7548.0
2020-08-12 10:55:00,222.33,222.53,222.18,222.18,4050.0,212.8011,212.9926,212.6576,212.6576,4050.0
2020-08-12 11:00:00,222.18,222.33,222.09,222.24,4173.0,212.6576,212.8011,212.5714,212.715,4173.0
2020-08-12 11:05:00,222.34,222.54,222.34,222.49,3600.0,212.8107,213.0021,212.8107,212.9543,3600.0
2020-08-12 11:10:00,222.45,222.52,222.26,222.33,6270.0,212.916,212.983,212.7341,212.8011,6270.0
2020-08-12 11:15:00,222.34,222.36,222.23,222.27,1800.0,212.8107,212.8299,212.7054,212.7437,1800.0
2020-08-12 11:20:00,222.22,222.25,221.97,221.97,12300.0,212.6959,212.7246,212.4566,212.4566,12300.0
2020-08-12 11:25:00,222.11,222.13,221.97,222.06,2742.0,212.5906,212.6097,212.4566,212.5427,2742.0
2020-08-12 11:30:00,221.98,222.06,221.71,221.71,8814.0,212.4661,212.5427,212.2077,212.2077,8814.0
2020-08-12 11:35:00,221.77,221.95,221.73,221.9,9600.0,212.2651,212.4374,212.2269,212.3896,9600.0
2020-08-12 11:40:00,221.94,222.08,221.94,221.97,9597.0,212.4279,212.5619,212.4279,212.4566,9597.0
2020-08-12 11:45:00,222.08,222.51,222.08,222.45,8292.0,212.5619,212.9734,212.5619,212.916,8292.0
2020-08-12 11:50:00,222.48,222.81,222.48,222.81,24963.0,212.9447,213.2606,212.9447,213.2606,24963.0
2020-08-12 11:55:00,222.7,222.78,222.6,222.78,13641.0,213.1553,213.2319,213.0596,213.2319,13641.0
2020-08-12 12:00:00,222.73,223.41,222.73,223.33,38385.0,213.184,213.8349,213.184,213.7583,38385.0
2020-08-12 12:05:00,223.35,223.74,223.21,223.68,14616.0,213.7774,214.1507,213.6434,214.0933,14616.0
2020-08-12 12:10:00,223.76,224.07,223.76,224.0,18033.0,214.1699,214.4666,214.1699,214.3996,18033.0
2020-08-12 12:15:00,224.05,224.55,223.82,224.47,16194.0,214.4474,214.926,214.2273,214.8494,16194.0
2020-08-12 12:20:00,224.4,224.5,224.35,224.46,16731.0,214.7824,214.8781,214.7346,214.8399,16731.0
2020-08-12 12:25:00,224.46,224.48,224.29,224.4,15750.0,214.8399,214.859,214.6771,214.7824,15750.0
2020-08-12 12:30:00,224.4,224.48,224.33,224.33,11841.0,214.7824,214.859,214.7154,214.7154,11841.0
2020-08-12 12:35:00,224.33,224.62,224.33,224.49,12729.0,214.7154,214.993,214.7154,214.8686,12729.0
2020-08-12 12:40:00,224.49,224.57,224.36,224.42,9918.0,214.8686,214.9451,214.7441,214.8016,9918.0
2020-08-12 12:45:00,224.43,224.45,223.85,223.85,26007.0,214.8111,214.8303,214.256,214.256,26007.0
2020-08-12 12:50:00,223.81,224.24,223.81,224.14,11553.0,214.2177,214.6293,214.2177,214.5336,11553.0
2020-08-12 12:55:00,224.14,224.24,223.61,223.64,5598.0,214.5336,214.6293,214.0263,214.055,5598.0
2020-08-12 13:00:00,223.62,223.67,223.35,223.67,5193.0,214.0359,214.0837,213.7774,214.0837,5193.0
2020-08-12 13:05:00,223.54,223.9,223.54,223.72,7530.0,213.9593,214.3039,213.9593,214.1316,7530.0
2020-08-12 13:10:00,223.6,223.61,223.36,223.36,6351.0,214.0167,214.0263,213.787,213.787,6351.0
2020-08-12 13:15:00,223.5,223.79,223.5,223.71,9372.0,213.921,214.1986,213.921,214.122,9372.0
2020-08-12 13:20:00,223.55,223.55,223.07,223.18,2400.0,213.9689,213.9689,213.5094,213.6147,2400.0
2020-08-12 13:25:00,223.18,223.21,223.06,223.14,4698.0,213.6147,213.6434,213.4999,213.5764,4698.0
2020-08-12 13:30:00,223.21,223.58,223.21,223.42,11139.0,213.6434,213.9976,213.6434,213.8444,11139.0
2020-08-12 13:35:00,223.42,223.59,223.42,223.53,3900.0,213.8444,214.0071,213.8444,213.9497,3900.0
2020-08-12 13:40:00,223.61,223.74,223.37,223.37,7893.0,214.0263,214.1507,213.7966,213.7966,7893.0
2020-08-12 13:45:00,223.37,223.55,223.37,223.55,1800.0,213.7966,213.9689,213.7966,213.9689,1800.0
2020-08-12 13:50:00,223.57,224.1,223.57,224.1,3300.0,213.988,214.4953,213.988,214.4953,3300.0
2020-08-12 13:55:00,224.0,224.06,223.82,223.92,5859.0,214.3996,214.457,214.2273,214.323,5859.0
2020-08-12 14:00:00,223.94,224.04,223.93,224.04,4569.0,214.3421,214.4379,214.3326,214.4379,4569.0
2020-08-12 14:05:00,223.93,223.93,223.74,223.76,2949.0,214.3326,214.3326,214.1507,214.1699,2949.0
2020-08-12 14:10:00,223.79,223.84,223.67,223.77,11205.0,214.1986,214.2464,214.0837,214.1794,11205.0
2020-08-12 14:15:00,223.77,223.77,223.77,223.77,0.0,214.1794,214.1794,214.1794,214.1794,0.0
2020-08-12 14:20:00,223.85,224.08,223.85,224.08,6642.0,214.256,214.4761,214.256,214.4761,6642.0
2020-08-12 14:25:00,223.98,223.98,223.71,223.71,4026.0,214.3804,214.3804,214.122,214.122,4026.0
2020-08-12 14:30:00,223.65,223.75,223.38,223.38,7953.0,214.0646,214.1603,213.8061,213.8061,7953.0
2020-08-12 14:35:00,223.41,223.54,223.29,223.49,2886.0,213.8349,213.9593,213.72,213.9114,2886.0
2020-08-12 14:40:00,223.63,223.9,223.63,223.9,7236.0,214.0454,214.3039,214.0454,214.3039,7236.0
2020-08-12 14:45:00,223.85,224.57,223.85,224.5,14205.0,214.256,214.9451,214.256,214.8781,14205.0
2020-08-12 14:50:00,224.48,224.84,224.48,224.67,14250.0,214.859,215.2036,214.859,215.0409,14250.0
2020-08-12 14:55:00,224.69,224.8,224.54,224.71,3318.0,215.06,215.1653,214.9164,215.0791,3318.0
2020-08-12 15:00:00,224.71,224.71,224.54,224.54,3300.0,215.0791,215.0791,214.9164,214.9164,3300.0
2020-08-12 15:05:00,224.54,224.64,224.51,224.6,10656.0,214.9164,215.0121,214.8877,214.9739,10656.0
2020-08-12 15:10:00,224.67,224.89,224.67,224.86,12093.0,215.0409,215.2514,215.0409,215.2227,12093.0
2020-08-12 15:15:00,224.86,225.06,224.86,224.97,10473.0,215.2227,215.4141,215.2227,215.328,10473.0
2020-08-12 15:20:00,225.05,225.25,225.04,225.04,15162.0,215.4046,215.596,215.395,215.395,15162.0
2020-08-12 15:25:00,225.05,225.05,224.83,224.89,11637.0,215.4046,215.4046,215.194,215.2514,11637.0
2020-08-12 15:30:00,224.94,224.95,224.42,224.42,21081.0,215.2993,215.3089,214.8016,214.8016,21081.0
2020-08-12 15:35:00,224.35,224.35,223.94,224.21,10872.0,214.7346,214.7346,214.3421,214.6006,10872.0
2020-08-12 15:40:00,224.17,224.68,224.15,224.44,17670.0,214.5623,215.0504,214.5431,214.8207,17670.0
2020-08-12 15:45:00,224.41,224.5,224.12,224.13,20130.0,214.792,214.8781,214.5144,214.524,20130.0
2020-08-12 15:50:00,224.3,224.5,224.15,224.3,28737.0,214.6867,214.8781,214.5431,214.6867,28737.0
2020-08-12 15:55:00,224.23,224.4,223.98,223.98,58446.0,214.6197,214.7824,214.3804,214.3804,58446.0
2020-08-13 09:30:00,222.55,222.95,222.52,222.95,17712.0,213.0117,213.3946,212.983,213.3946,17712.0
2020-08-13 09:35:00,222.92,222.92,222.6,222.6,2160.0,213.3659,213.3659,213.0596,213.0596,2160.0
2020-08-13 09:40:00,222.59,222.59,222.0,222.21,6678.0,213.05,213.05,212.4853,212.6863,6678.0
2020-08-13 09:45:00,222.15,222.15,221.77,221.88,1653.0,212.6289,212.6289,212.2651,212.3704,1653.0
2020-08-13 09:50:00,221.82,222.43,221.82,222.43,2400.0,212.313,212.8969,212.313,212.8969,2400.0
2020-08-13 09:55:00,222.1,222.63,222.1,222.63,2844.0,212.581,213.0883,212.581,213.0883,2844.0
2020-08-13 10:00:00,223.19,223.61,223.19,223.27,2493.0,213.6243,214.0263,213.6243,213.7009,2493.0
2020-08-13 10:05:00,223.61,223.61,223.34,223.36,2913.0,214.0263,214.0263,213.7679,213.787,2913.0
2020-08-13 10:10:00,223.36,223.44,223.15,223.15,3150.0,213.787,213.8636,213.586,213.586,3150.0
2020-08-13 10:15:00,222.96,222.96,222.83,222.83,1200.0,213.4041,213.4041,213.2797,213.2797,1200.0
2020-08-13 10:20:00,223.07,223.07,222.91,223.04,2100.0,213.5094,213.5094,213.3563,213.4807,2100.0
2020-08-13 10:25:00,223.25,223.25,222.68,222.68,1200.0,213.6817,213.6817,213.1361,213.1361,1200.0
2020-08-13 10:30:00,222.67,222.88,222.6,222.8,5100.0,213.1266,213.3276,213.0596,213.251,5100.0
2020-08-13 10:35:00,222.56,222.56,222.43,222.49,1200.0,213.0213,213.0213,212.8969,212.9543,1200.0
2020-08-13 10:40:00,222.46,222.82,222.43,222.82,7023.0,212.9256,213.2701,212.8969,213.2701,7023.0
2020-08-13 10:45:00,222.69,222.94,222.67,222.94,900.0,213.1457,213.385,213.1266,213.385,900.0
2020-08-13 10:50:00,223.0,223.19,222.68,222.68,11265.0,213.4424,213.6243,213.1361,213.1361,11265.0
2020-08-13 10:55:00,222.93,223.02,222.93,223.02,1065.0,213.3754,213.4616,213.3754,213.4616,1065.0
2020-08-13 11:00:00,223.17,223.35,223.16,223.33,1875.0,213.6051,213.7774,213.5956,213.7583,1875.0
2020-08-13 11:05:00,223.5,223.5,223.5,223.5,300.0,213.921,213.921,213.921,213.921,300.0
2020-08-13 11:10:00,223.67,223.7,223.55,223.58,3567.0,214.0837,214.1124,213.9689,213.9976,3567.0
2020-08-13 11:15:00,223.62,223.62,223.6,223.61,762.0,214.0359,214.0359,214.0167,214.0263,762.0
2020-08-13 11:20:00,223.83,223.89,223.61,223.65,1554.0,214.2369,214.2943,214.0263,214.0646,1554.0
2020-08-13 11:25:00,223.65,223.66,223.47,223.47,4071.0,214.0646,214.0741,213.8923,213.8923,4071.0
2020-08-13 11:30:00,223.56,223.56,223.33,223.33,1626.0,213.9784,213.9784,213.7583,213.7583,1626.0
2020-08-13 11:35:00,223.05,223.32,223.05,223.14,1830.0,213.4903,213.7487,213.4903,213.5764,1830.0
2020-08-13 11:40:00,223.15,223.37,223.15,223.37,5946.0,213.586,213.7966,213.586,213.7966,5946.0
2020-08-13 11:45:00,223.32,223.51,223.32,223.5,2400.0,213.7487,213.9306,213.7487,213.921,2400.0
2020-08-13 11:50:00,223.48,223.5,223.39,223.48,1890.0,213.9019,213.921,213.8157,213.9019,1890.0
2020-08-13 11:55:00,223.65,223.66,223.53,223.53,1680.0,214.0646,214.0741,213.9497,213.9497,1680.0
2020-08-13 12:00:00,223.66,223.77,223.66,223.73,2700.0,214.0741,214.1794,214.0741,214.1411,2700.0
2020-08-13 12:05:00,223.69,224.04,223.69,224.04,5652.0,214.1029,214.4379,214.1029,214.4379,5652.0
2020-08-13 12:10:00,224.04,224.33,223.95,223.95,5703.0,214.4379,214.7154,214.3517,214.3517,5703.0
2020-08-13 12:15:00,223.94,223.94,223.94,223.94,300.0,214.3421,214.3421,214.3421,214.3421,300.0
2020-08-13 12:20:00,224.0,224.01,223.93,224.01,1800.0,214.3996,214.4091,214.3326,214.4091,1800.0
2020-08-13 12:25:00,224.16,224.16,224.02,224.1,2154.0,214.5527,214.5527,214.4187,214.4953,2154.0
2020-08-13 12:30:00,224.11,224.17,224.06,224.09,3000.0,214.5049,214.5623,214.457,214.4857,3000.0
2020-08-13 12:35:00,224.02,224.02,223.95,223.95,900.0,214.4187,214.4187,214.3517,214.3517,900.0
2020-08-13 12:40:00,223.95,224.0,223.92,223.96,3534.0,214.3517,214.3996,214.323,214.3613,3534.0
2020-08-13 12:45:00,224.1,224.2,224.1,224.2,600.0,214.4953,214.591,214.4953,214.591,600.0
2020-08-13 12:50:00,224.15,224.35,224.13,224.29,3900.0,214.5431,214.7346,214.524,214.6771,3900.0
2020-08-13 12:55:00,224.36,224.55,224.36,224.44,1500.0,214.7441,214.926,214.7441,214.8207,1500.0
2020-08-13 13:00:00,224.4,224.49,224.4,224.48,3000.0,214.7824,214.8686,214.7824,214.859,3000.0
2020-08-13 13:05:00,224.34,224.38,224.34,224.38,1200.0,214.725,214.7633,214.725,214.7633,1200.0
2020-08-13 13:10:00,224.45,224.58,224.45,224.58,903.0,214.8303,214.9547,214.8303,214.9547,903.0
2020-08-13 13:15:00,224.46,224.47,224.32,224.41,2700.0,214.8399,214.8494,214.7059,214.792,2700.0
2020-08-13 13:20:00,224.37,224.58,224.37,224.38,4563.0,214.7537,214.9547,214.7537,214.7633,4563.0
2020-08-13 13:25:00,224.3,224.3,224.27,224.27,900.0,214.6867,214.6867,214.658,214.658,900.0
2020-08-13 13:30:00,224.04,224.04,223.77,223.88,3300.0,214.4379,214.4379,214.1794,214.2847,3300.0
2020-08-13 13:35:00,223.83,223.83,223.72,223.73,2610.0,214.2369,214.2369,214.1316,214.1411,2610.0
2020-08-13 13:40:00,223.76,224.03,223.76,224.03,1500.0,214.1699,214.4283,214.1699,214.4283,1500.0
2020-08-13 13:45:00,224.03,224.67,224.03,224.65,21348.0,214.4283,215.0409,214.4283,215.0217,21348.0
2020-08-13 13:50:00,224.63,224.85,224.42,224.54,6000.0,215.0026,215.2131,214.8016,214.9164,6000.0
2020-08-13 13:55:00,224.5,224.66,224.5,224.56,2703.0,214.8781,215.0313,214.8781,214.9356,2703.0
2020-08-13 14:00:00,224.5,224.5,224.04,224.13,3300.0,214.8781,214.8781,214.4379,214.524,3300.0
2020-08-13 14:05:00,223.98,224.0,223.84,224.0,2580.0,214.3804,214.3996,214.2464,214.3996,2580.0
2020-08-13 14:10:00,223.94,223.94,223.47,223.58,2016.0,214.3421,214.3421,213.8923,213.9976,2016.0
2020-08-13 14:15:00,223.57,223.95,223.56,223.93,5403.0,213.988,214.3517,213.9784,214.3326,5403.0
2020-08-13 14:20:00,223.95,224.07,223.8,223.8,6630.0,214.3517,214.4666,214.2081,214.2081,6630.0
2020-08-13 14:25:00,223.74,223.9,223.72,223.8,1644.0,214.1507,214.3039,214.1316,214.2081,1644.0
2020-08-13 14:30:00,223.73,223.73,223.72,223.72,600.0,214.1411,214.1411,214.1316,214.1316,600.0
2020-08-13 14:35:00,223.59,223.59,223.23,223.23,5229.0,214.0071,214.0071,213.6626,213.6626,5229.0
2020-08-13 14:40:00,223.12,223.45,223.12,223.45,1605.0,213.5573,213.8731,213.5573,213.8731,1605.0
2020-08-13 14:45:00,223.29,223.51,223.17,223.17,2100.0,213.72,213.9306,213.6051,213.6051,2100.0
2020-08-13 14:50:00,223.0,223.0,222.67,222.8,3459.0,213.4424,213.4424,213.1266,213.251,3459.0
2020-08-13 14:55:00,222.81,223.11,222.76,222.82,3033.0,213.2606,213.5477,213.2127,213.2701,3033.0
2020-08-13 15:00:00,222.96,222.96,222.62,222.69,2475.0,213.4041,213.4041,213.0787,213.1457,2475.0
2020-08-13 15:05:00,222.83,222.84,222.69,222.73,1494.0,213.2797,213.2893,213.1457,213.184,1494.0
2020-08-13 15:10:00,222.77,222.81,222.6,222.81,5700.0,213.2223,213.2606,213.0596,213.2606,5700.0
2020-08-13 15:15:00,222.85,223.02,222.85,223.02,1500.0,213.2989,213.4616,213.2989,213.4616,1500.0
2020-08-13 15:20:00,223.01,223.35,223.01,223.23,2916.0,213.452,213.7774,213.452,213.6626,2916.0
2020-08-13 15:25:00,223.23,223.24,222.99,223.0,5514.0,213.6626,213.6721,213.4329,213.4424,5514.0
2020-08-13 15:30:00,223.0,223.25,223.0,223.25,5460.0,213.4424,213.6817,213.4424,213.6817,5460.0
2020-08-13 15:35:00,223.31,223.36,223.11,223.11,8163.0,213.7391,213.787,213.5477,213.5477,8163.0
2020-08-13 15:40:00,223.08,223.4,223.02,223.25,7467.0,213.519,213.8253,213.4616,213.6817,7467.0
2020-08-13 15:45:00,223.0,223.11,222.71,222.77,9972.0,213.4424,213.5477,213.1649,213.2223,9972.0
2020-08-13 15:50:00,222.93,223.09,222.67,222.9,18453.0,213.3754,213.5286,213.1266,213.3467,18453.0
2020-08-13 15:55:00,223.0,223.08,222.78,223.06,40362.0,213.4424,213.519,213.2319,213.4999,40362.0
2020-08-14 09:30:00,223.39,223.47,223.1,223.24,13326.0,213.8157,213.8923,213.5381,213.6721,13326.0
2020-08-14 09:35:00,223.9,224.09,223.84,223.84,2379.0,214.3039,214.4857,214.2464,214.2464,2379.0
2020-08-14 09:40:00,223.71,224.01,223.71,224.01,2100.0,214.122,214.4091,214.122,214.4091,2100.0
2020-08-14 09:45:00,224.03,224.36,223.75,223.93,2886.0,214.4283,214.7441,214.1603,214.3326,2886.0
2020-08-14 09:50:00,223.73,224.05,223.73,224.05,1215.0,214.1411,214.4474,214.1411,214.4474,1215.0
2020-08-14 09:55:00,224.29,224.66,224.29,224.66,3900.0,214.6771,215.0313,214.6771,215.0313,3900.0
2020-08-14 10:00:00,224.32,224.42,224.09,224.09,3900.0,214.7059,214.8016,214.4857,214.4857,3900.0
2020-08-14 10:05:00,224.0,224.06,223.86,223.87,1800.0,214.3996,214.457,214.2656,214.2751,1800.0
2020-08-14 10:10:00,224.02,224.02,223.72,223.72,3000.0,214.4187,214.4187,214.1316,214.1316,3000.0
2020-08-14 10:15:00,223.7,223.7,223.28,223.28,4254.0,214.1124,214.1124,213.7104,213.7104,4254.0
2020-08-14 10:20:00,223.21,223.45,223.21,223.39,2862.0,213.6434,213.8731,213.6434,213.8157,2862.0
2020-08-14 10:25:00,223.17,223.17,222.55,222.55,4155.0,213.6051,213.6051,213.0117,213.0117,4155.0
2020-08-14 10:30:00,222.53,222.8,222.51,222.8,3000.0,212.9926,213.251,212.9734,213.251,3000.0
2020-08-14 10:35:00,222.81,222.92,222.81,222.86,1200.0,213.2606,213.3659,213.2606,213.3084,1200.0
2020-08-14 10:40:00,222.93,222.93,222.69,222.89,1410.0,213.3754,213.3754,213.1457,213.3371,1410.0
2020-08-14 10:45:00,222.89,222.89,222.89,222.89,0.0,213.3371,213.3371,213.3371,213.3371,0.0
2020-08-14 10:50:00,222.84,222.84,222.79,222.79,600.0,213.2893,213.2893,213.2414,213.2414,600.0
2020-08-14 10:55:00,222.89,222.89,222.79,222.87,2406.0,213.3371,213.3371,213.2414,213.318,2406.0
2020-08-14 11:00:00,222.77,222.96,222.67,222.96,3039.0,213.2223,213.4041,213.1266,213.4041,3039.0
2020-08-14 11:05:00,222.9,222.9,222.71,222.8,3285.0,213.3467,213.3467,213.1649,213.251,3285.0
2020-08-14 11:10:00,222.7,222.7,222.6,222.6,1200.0,213.1553,213.1553,213.0596,213.0596,1200.0
2020-08-14 11:15:00,222.72,222.97,222.66,222.83,4638.0,213.1744,213.4137,213.117,213.2797,4638.0
2020-08-14 11:20:00,222.93,223.22,222.89,223.06,2958.0,213.3754,213.653,213.3371,213.4999,2958.0
2020-08-14 11:25:00,223.03,223.32,223.0,223.16,2559.0,213.4711,213.7487,213.4424,213.5956,2559.0
2020-08-14 11:30:00,223.14,223.24,223.04,223.24,900.0,213.5764,213.6721,213.4807,213.6721,900.0
2020-08-14 11:35:00,222.98,222.98,222.98,222.98,300.0,213.4233,213.4233,213.4233,213.4233,300.0
2020-08-14 11:40:00,223.09,223.09,222.98,222.98,1200.0,213.5286,213.5286,213.4233,213.4233,1200.0
2020-08-14 11:45:00,223.02,223.02,222.75,222.75,1560.0,213.4616,213.4616,213.2031,213.2031,1560.0
2020-08-14 11:50:00,222.86,223.02,222.86,222.87,1974.0,213.3084,213.4616,213.3084,213.318,1974.0
2020-08-14 11:55:00,222.95,222.95,222.8,222.84,900.0,213.3946,213.3946,213.251,213.2893,900.0
2020-08-14 12:00:00,223.11,223.13,222.83,223.13,3900.0,213.5477,213.5669,213.2797,213.5669,3900.0
2020-08-14 12:05:00,223.08,223.15,222.84,222.96,7548.0,213.519,213.586,213.2893,213.4041,7548.0
2020-08-14 12:10:00,223.27,223.28,223.04,223.14,2406.0,213.7009,213.7104,213.4807,213.5764,2406.0
2020-08-14 12:15:00,223.08,223.14,222.93,222.93,2160.0,213.519,213.5764,213.3754,213.3754,2160.0
2020-08-14 12:20:00,223.05,223.05,222.83,223.01,4068.0,213.4903,213.4903,213.2797,213.452,4068.0
2020-08-14 12:25:00,222.99,222.99,222.85,222.88,1200.0,213.4329,213.4329,213.2989,213.3276,1200.0
2020-08-14 12:30:00,222.91,223.0,222.91,222.93,1200.0,213.3563,213.4424,213.3563,213.3754,1200.0
2020-08-14 12:35:00,222.99,223.16,222.95,223.16,2328.0,213.4329,213.5956,213.3946,213.5956,2328.0
2020-08-14 12:40:00,223.23,223.34,223.23,223.29,3300.0,213.6626,213.7679,213.6626,213.72,3300.0
2020-08-14 12:45:00,223.27,223.39,223.01,223.39,5730.0,213.7009,213.8157,213.452,213.8157,5730.0
2020-08-14 12:50:00,223.2,223.4,223.04,223.04,5166.0,213.6339,213.8253,213.4807,213.4807,5166.0
2020-08-14 12:55:00,223.07,223.14,222.96,223.08,1800.0,213.5094,213.5764,213.4041,213.519,1800.0
2020-08-14 13:00:00,223.06,223.07,222.88,223.01,4827.0,213.4999,213.5094,213.3276,213.452,4827.0
2020-08-14 13:05:00,223.1,223.1,223.1,223.1,300.0,213.5381,213.5381,213.5381,213.5381,300.0
2020-08-14 13:10:00,223.04,223.19,223.03,223.16,2100.0,213.4807,213.6243,213.4711,213.5956,2100.0
2020-08-14 13:15:00,223.09,223.09,222.95,222.95,1527.0,213.5286,213.5286,213.3946,213.3946,1527.0
2020-08-14 13:20:00,223.09,223.09,223.09,223.09,900.0,213.5286,213.5286,213.5286,213.5286,900.0
2020-08-14 13:25:00,223.04,223.04,223.04,223.04,300.0,213.4807,213.4807,213.4807,213.4807,300.0
2020-08-14 13:30:00,223.03,223.05,222.97,223.01,2400.0,213.4711,213.4903,213.4137,213.452,2400.0
2020-08-14 13:35:00,223.11,223.11,223.04,223.06,4092.0,213.5477,213.5477,213.4807,213.4999,4092.0
2020-08-14 13:40:00,222.97,223.04,222.92,223.04,4644.0,213.4137,213.4807,213.3659,213.4807,4644.0
2020-08-14 13:45:00,223.14,223.15,222.96,222.96,2400.0,213.5764,213.586,213.4041,213.4041,2400.0
2020-08-14 13:50:00,223.04,223.04,223.04,223.04,300.0,213.4807,213.4807,213.4807,213.4807,300.0
2020-08-14 13:55:00,223.1,223.3,223.1,223.3,2100.0,213.5381,213.7296,213.5381,213.7296,2100.0
2020-08-14 14:00:00,223.03,223.19,223.03,223.19,4200.0,213.4711,213.6243,213.4711,213.6243,4200.0
2020-08-14 14:05:00,223.01,223.02,223.0,223.02,1362.0,213.452,213.4616,213.4424,213.4616,1362.0
2020-08-14 14:10:00,223.01,223.01,222.74,222.74,918.0,213.452,213.452,213.1936,213.1936,918.0
2020-08-14 14:15:00,222.88,222.88,222.78,222.78,807.0,213.3276,213.3276,213.2319,213.2319,807.0
2020-08-14 14:20:00,222.77,222.77,222.67,222.67,900.0,213.2223,213.2223,213.1266,213.1266,900.0
2020-08-14 14:25:00,222.67,222.68,222.35,222.35,3000.0,213.1266,213.1361,212.8203,212.8203,3000.0
2020-08-14 14:30:00,222.44,222.47,222.44,222.47,909.0,212.9064,212.9351,212.9064,212.9351,909.0
2020-08-14 14:35:00,222.12,222.15,222.12,222.15,1500.0,212.6001,212.6289,212.6001,212.6289,1500.0
2020-08-14 14:40:00,222.09,222.11,221.96,222.11,1500.0,212.5714,212.5906,212.447,212.5906,1500.0
2020-08-14 14:45:00,221.97,222.11,221.97,222.11,2268.0,212.4566,212.5906,212.4566,212.5906,2268.0
2020-08-14 14:50:00,222.01,222.01,221.87,221.97,3642.0,212.4949,212.4949,212.3609,212.4566,3642.0
2020-08-14 14:55:00,221.98,222.0,221.83,221.83,2100.0,212.4661,212.4853,212.3226,212.3226,2100.0
2020-08-14 15:00:00,221.92,222.0,221.75,221.86,4953.0,212.4087,212.4853,212.246,212.3513,4953.0
2020-08-14 15:05:00,221.83,221.89,221.78,221.84,3600.0,212.3226,212.38,212.2747,212.3321,3600.0
2020-08-14 15:10:00,221.84,221.84,221.53,221.53,3300.0,212.3321,212.3321,212.0354,212.0354,3300.0
2020-08-14 15:15:00,221.53,221.65,221.48,221.48,5700.0,212.0354,212.1503,211.9876,211.9876,5700.0
2020-08-14 15:20:00,221.6,221.6,221.39,221.39,2100.0,212.1024,212.1024,211.9014,211.9014,2100.0
2020-08-14 15:25:00,221.28,221.46,221.21,221.46,10200.0,211.7962,211.9684,211.7292,211.9684,10200.0
2020-08-14 15:30:00,221.37,221.4,221.26,221.32,6681.0,211.8823,211.911,211.777,211.8344,6681.0
2020-08-14 15:35:00,221.27,221.37,221.1,221.33,6600.0,211.7866,211.8823,211.6239,211.844,6600.0
2020-08-14 15:40:00,221.33,221.49,221.12,221.46,6600.0,211.844,211.9971,211.643,211.9684,6600.0
2020-08-14 15:45:00,221.43,221.46,221.11,221.11,9900.0,211.9397,211.9684,211.6334,211.6334,9900.0
2020-08-14 15:50:00,221.3,221.74,221.27,221.68,12603.0,211.8153,212.2364,211.7866,212.179,12603.0
2020-08-14 15:55:00,221.75,222.19,221.74,222.19,42426.0,212.246,212.6671,212.2364,212.6671,42426.0
2020-08-17 09:30:00,223.58,224.0,222.77,223.83,22023.0,213.9976,214.3996,213.2223,214.2369,22023.0
2020-08-17 09:35:00,223.84,223.84,223.65,223.67,4800.0,214.2464,214.2464,214.0646,214.0837,4800.0
2020-08-17 09:40:00,223.97,224.24,223.56,224.24,1524.0,214.3709,214.6293,213.9784,214.6293,1524.0
2020-08-17 09:45:00,224.58,224.58,224.14,224.43,3858.0,214.9547,214.9547,214.5336,214.8111,3858.0
2020-08-17 09:50:00,224.37,224.42,224.16,224.42,6357.0,214.7537,214.8016,214.5527,214.8016,6357.0
2020-08-17 09:55:00,224.36,224.36,223.77,223.79,3210.0,214.7441,214.7441,214.1794,214.1986,3210.0
2020-08-17 10:00:00,223.81,224.0,223.69,223.69,6000.0,214.2177,214.3996,214.1029,214.1029,6000.0
2020-08-17 10:05:00,223.58,223.63,223.35,223.35,5634.0,213.9976,214.0454,213.7774,213.7774,5634.0
2020-08-17 10:10:00,223.23,223.23,223.02,223.22,2973.0,213.6626,213.6626,213.4616,213.653,2973.0
2020-08-17 10:15:00,223.23,223.23,223.04,223.05,1200.0,213.6626,213.6626,213.4807,213.4903,1200.0
2020-08-17 10:20:00,223.39,223.51,223.07,223.38,4800.0,213.8157,213.9306,213.5094,213.8061,4800.0
2020-08-17 10:25:00,223.38,223.49,223.32,223.49,1800.0,213.8061,213.9114,213.7487,213.9114,1800.0
2020-08-17 10:30:00,223.38,223.53,223.23,223.4,9381.0,213.8061,213.9497,213.6626,213.8253,9381.0
2020-08-17 10:35:00,223.32,223.6,223.25,223.41,5592.0,213.7487,214.0167,213.6817,213.8349,5592.0
2020-08-17 10:40:00,223.35,223.63,223.35,223.44,9000.0,213.7774,214.0454,213.7774,213.8636,9000.0
2020-08-17 10:45:00,223.57,223.69,223.4,223.55,8922.0,213.988,214.1029,213.8253,213.9689,8922.0
2020-08-17 10:50:00,223.44,223.88,223.44,223.87,6876.0,213.8636,214.2847,213.8636,214.2751,6876.0
2020-08-17 10:55:00,224.18,224.19,223.9,223.9,1587.0,214.5719,214.5814,214.3039,214.3039,1587.0
2020-08-17 11:00:00,223.8,223.96,223.72,223.96,2457.0,214.2081,214.3613,214.1316,214.3613,2457.0
2020-08-17 11:05:00,224.06,224.16,224.06,224.09,1080.0,214.457,214.5527,214.457,214.4857,1080.0
2020-08-17 11:10:00,224.2,224.52,224.2,224.52,7209.0,214.591,214.8973,214.591,214.8973,7209.0
2020-08-17 11:15:00,224.66,224.72,224.59,224.61,2700.0,215.0313,215.0887,214.9643,214.9834,2700.0
2020-08-17 11:20:00,224.59,224.59,224.27,224.27,5358.0,214.9643,214.9643,214.658,214.658,5358.0
2020-08-17 11:25:00,224.29,224.29,224.14,224.17,6252.0,214.6771,214.6771,214.5336,214.5623,6252.0
2020-08-17 11:30:00,224.13,224.36,224.13,224.36,4125.0,214.524,214.7441,214.524,214.7441,4125.0
2020-08-17 11:35:00,224.28,224.4,224.2,224.2,7221.0,214.6676,214.7824,214.591,214.591,7221.0
2020-08-17 11:40:00,223.98,223.99,223.87,223.87,1224.0,214.3804,214.39,214.2751,214.2751,1224.0
2020-08-17 11:45:00,223.88,224.01,223.87,223.93,7095.0,214.2847,214.4091,214.2751,214.3326,7095.0
2020-08-17 11:50:00,224.11,224.11,224.03,224.05,1458.0,214.5049,214.5049,214.4283,214.4474,1458.0
2020-08-17 11:55:00,224.09,224.4,224.04,224.4,3195.0,214.4857,214.7824,214.4379,214.7824,3195.0
2020-08-17 12:00:00,224.26,224.43,224.25,224.28,7557.0,214.6484,214.8111,214.6389,214.6676,7557.0
2020-08-17 12:05:00,224.42,224.42,224.35,224.35,900.0,214.8016,214.8016,214.7346,214.7346,900.0
2020-08-17 12:10:00,224.39,224.4,224.06,224.06,7851.0,214.7729,214.7824,214.457,214.457,7851.0
2020-08-17 12:15:00,224.13,224.26,224.09,224.09,3300.0,214.524,214.6484,214.4857,214.4857,3300.0
2020-08-17 12:20:00,224.21,224.21,224.0,224.04,3024.0,214.6006,214.6006,214.3996,214.4379,3024.0
2020-08-17 12:25:00,224.09,224.13,223.71,223.71,4578.0,214.4857,214.524,214.122,214.122,4578.0
2020-08-17 12:30:00,223.8,223.84,223.71,223.83,3300.0,214.2081,214.2464,214.122,214.2369,3300.0
2020-08-17 12:35:00,223.91,223.96,223.74,223.87,4809.0,214.3134,214.3613,214.1507,214.2751,4809.0
2020-08-17 12:40:00,223.95,224.13,223.95,224.13,3300.0,214.3517,214.524,214.3517,214.524,3300.0
2020-08-17 12:45:00,224.13,224.15,223.94,223.94,3000.0,214.524,214.5431,214.3421,214.3421,3000.0
2020-08-17 12:50:00,223.88,223.99,223.87,223.99,1200.0,214.2847,214.39,214.2751,214.39,1200.0
2020-08-17 12:55:00,223.99,224.06,223.86,224.06,3600.0,214.39,214.457,214.2656,214.457,3600.0
2020-08-17 13:00:00,223.99,223.99,223.63,223.88,2100.0,214.39,214.39,214.0454,214.2847,2100.0
2020-08-17 13:05:00,223.95,223.99,223.67,223.67,5025.0,214.3517,214.39,214.0837,214.0837,5025.0
2020-08-17 13:10:00,223.71,223.71,223.46,223.66,3900.0,214.122,214.122,213.8827,214.0741,3900.0
2020-08-17 13:15:00,223.77,223.85,223.61,223.84,5340.0,214.1794,214.256,214.0263,214.2464,5340.0
2020-08-17 13:20:00,223.84,223.87,223.79,223.81,3300.0,214.2464,214.2751,214.1986,214.2177,3300.0
2020-08-17 13:25:00,223.8,223.85,223.53,223.53,4500.0,214.2081,214.256,213.9497,213.9497,4500.0
2020-08-17 13:30:00,223.66,223.71,223.47,223.71,6213.0,214.0741,214.122,213.8923,214.122,6213.0
2020-08-17 13:35:00,223.7,223.7,223.6,223.61,981.0,214.1124,214.1124,214.0167,214.0263,981.0
2020-08-17 13:40:00,223.52,223.55,223.33,223.35,4200.0,213.9401,213.9689,213.7583,213.7774,4200.0
2020-08-17 13:45:00,223.24,223.42,223.24,223.24,2700.0,213.6721,213.8444,213.6721,213.6721,2700.0
2020-08-17 13:50:00,223.35,223.39,223.35,223.38,1500.0,213.7774,213.8157,213.7774,213.8061,1500.0
2020-08-17 13:55:00,223.38,223.38,223.19,223.28,3921.0,213.8061,213.8061,213.6243,213.7104,3921.0
2020-08-17 14:00:00,223.36,223.36,223.06,223.14,5292.0,213.787,213.787,213.4999,213.5764,5292.0
2020-08-17 14:05:00,223.09,223.17,223.0,223.02,3267.0,213.5286,213.6051,213.4424,213.4616,3267.0
2020-08-17 14:10:00,223.06,223.33,223.06,223.33,1830.0,213.4999,213.7583,213.4999,213.7583,1830.0
2020-08-17 14:15:00,223.21,223.3,223.13,223.13,4245.0,213.6434,213.7296,213.5669,213.5669,4245.0
2020-08-17 14:20:00,223.07,223.08,222.95,222.97,9546.0,213.5094,213.519,213.3946,213.4137,9546.0
2020-08-17 14:25:00,222.93,223.02,222.88,222.88,1800.0,213.3754,213.4616,213.3276,213.3276,1800.0
2020-08-17 14:30:00,222.94,223.17,222.94,223.02,3591.0,213.385,213.6051,213.385,213.4616,3591.0
2020-08-17 14:35:00,222.87,222.87,222.61,222.61,4227.0,213.318,213.318,213.0691,213.0691,4227.0
2020-08-17 14:40:00,222.52,222.73,222.35,222.41,8310.0,212.983,213.184,212.8203,212.8777,8310.0
2020-08-17 14:45:00,222.34,222.63,222.34,222.45,7833.0,212.8107,213.0883,212.8107,212.916,7833.0
2020-08-17 14:50:00,222.51,222.51,222.38,222.51,2400.0,212.9734,212.9734,212.849,212.9734,2400.0
2020-08-17 14:55:00,222.38,222.5,222.24,222.38,9684.0,212.849,212.9639,212.715,212.849,9684.0
2020-08-17 15:00:00,222.26,222.3,222.11,222.12,6900.0,212.7341,212.7724,212.5906,212.6001,6900.0
2020-08-17 15:05:00,222.14,222.29,222.02,222.16,6900.0,212.6193,212.7629,212.5044,212.6384,6900.0
2020-08-17 15:10:00,222.09,222.23,221.93,221.97,4623.0,212.5714,212.7054,212.4183,212.4566,4623.0
2020-08-17 15:15:00,221.89,222.35,221.89,222.31,6900.0,212.38,212.8203,212.38,212.782,6900.0
2020-08-17 15:20:00,222.45,222.58,222.4,222.58,3015.0,212.916,213.0404,212.8681,213.0404,3015.0
2020-08-17 15:25:00,222.58,222.88,222.58,222.88,3600.0,213.0404,213.3276,213.0404,213.3276,3600.0
2020-08-17 15:30:00,222.95,223.02,222.9,222.97,6330.0,213.3946,213.4616,213.3467,213.4137,6330.0
2020-08-17 15:35:00,223.03,223.27,223.02,223.11,10509.0,213.4711,213.7009,213.4616,213.5477,10509.0
2020-08-17 15:40:00,223.11,223.66,223.1,223.61,12348.0,213.5477,214.0741,213.5381,214.0263,12348.0
2020-08-17 15:45:00,223.65,223.78,223.61,223.71,13575.0,214.0646,214.189,214.0263,214.122,13575.0
2020-08-17 15:50:00,223.79,224.13,223.79,223.85,23283.0,214.1986,214.524,214.1986,214.256,23283.0
2020-08-17 15:55:00,223.85,223.88,223.45,223.67,51249.0,214.256,214.2847,213.8731,214.0837,51249.0
2020-08-18 09:30:00,225.0,225.34,224.34,224.52,31122.0,215.3567,215.6821,214.725,214.8973,31122.0
2020-08-18 09:35:00,224.52,224.73,224.21,224.27,10974.0,214.8973,215.0983,214.6006,214.658,10974.0
2020-08-18 09:40:00,224.79,224.79,224.33,224.51,2790.0,215.1557,215.1557,214.7154,214.8877,2790.0
2020-08-18 09:45:00,224.4,224.51,224.4,224.45,2700.0,214.7824,214.8877,214.7824,214.8303,2700.0
2020-08-18 09:50:00,224.46,224.46,223.88,223.95,4218.0,214.8399,214.8399,214.2847,214.3517,4218.0
2020-08-18 09:55:00,223.66,224.29,223.65,224.15,2193.0,214.0741,214.6771,214.0646,214.5431,2193.0
2020-08-18 10:00:00,224.34,224.95,224.34,224.79,6900.0,214.725,215.3089,214.725,215.1557,6900.0
2020-08-18 10:05:00,224.68,224.68,224.47,224.47,3123.0,215.0504,215.0504,214.8494,214.8494,3123.0
2020-08-18 10:10:00,224.49,225.15,224.49,224.88,4380.0,214.8686,215.5003,214.8686,215.2419,4380.0
2020-08-18 10:15:00,224.88,225.06,224.88,225.06,1503.0,215.2419,215.4141,215.2419,215.4141,1503.0
2020-08-18 10:20:00,224.92,225.06,224.81,224.81,4353.0,215.2801,215.4141,215.1749,215.1749,4353.0
2020-08-18 10:25:00,224.3,224.3,224.05,224.05,600.0,214.6867,214.6867,214.4474,214.4474,600.0
2020-08-18 10:30:00,224.01,224.25,223.86,224.25,4689.0,214.4091,214.6389,214.2656,214.6389,4689.0
2020-08-18 10:35:00,224.49,224.69,224.49,224.64,1863.0,214.8686,215.06,214.8686,215.0121,1863.0
2020-08-18 10:40:00,224.14,224.19,224.04,224.05,2100.0,214.5336,214.5814,214.4379,214.4474,2100.0
2020-08-18 10:45:00,223.95,224.17,223.95,224.14,2745.0,214.3517,214.5623,214.3517,214.5336,2745.0
2020-08-18 10:50:00,224.39,224.7,224.39,224.7,1473.0,214.7729,215.0696,214.7729,215.0696,1473.0
2020-08-18 10:55:00,224.83,225.0,224.83,224.95,2733.0,215.194,215.3567,215.194,215.3089,2733.0
2020-08-18 11:00:00,224.96,225.24,224.96,225.04,16077.0,215.3184,215.5864,215.3184,215.395,16077.0
2020-08-18 11:05:00,224.98,225.04,224.46,224.46,4650.0,215.3376,215.395,214.8399,214.8399,4650.0
2020-08-18 11:10:00,224.27,224.52,224.27,224.45,3060.0,214.658,214.8973,214.658,214.8303,3060.0
2020-08-18 11:15:00,224.56,224.73,224.45,224.45,3831.0,214.9356,215.0983,214.8303,214.8303,3831.0
2020-08-18 11:20:00,224.74,224.74,224.42,224.65,3600.0,215.1079,215.1079,214.8016,215.0217,3600.0
2020-08-18 11:25:00,224.62,225.22,224.6,225.21,15720.0,214.993,215.5673,214.9739,215.5577,15720.0
2020-08-18 11:30:00,225.11,225.18,224.82,225.12,2802.0,215.462,215.529,215.1844,215.4716,2802.0
2020-08-18 11:35:00,225.1,225.1,225.0,225.0,606.0,215.4524,215.4524,215.3567,215.3567,606.0
2020-08-18 11:40:00,225.03,225.03,224.91,224.92,1500.0,215.3854,215.3854,215.2706,215.2801,1500.0
2020-08-18 11:45:00,224.78,224.78,224.69,224.7,600.0,215.1461,215.1461,215.06,215.0696,600.0
2020-08-18 11:50:00,224.86,225.07,224.86,225.07,1818.0,215.2227,215.4237,215.2227,215.4237,1818.0
2020-08-18 11:55:00,225.04,225.08,224.82,224.82,7425.0,215.395,215.4333,215.1844,215.1844,7425.0
2020-08-18 12:00:00,224.67,224.67,224.57,224.57,600.0,215.0409,215.0409,214.9451,214.9451,600.0
2020-08-18 12:05:00,224.59,224.59,224.59,224.59,300.0,214.9643,214.9643,214.9643,214.9643,300.0
2020-08-18 12:10:00,224.56,224.56,224.4,224.4,3300.0,214.9356,214.9356,214.7824,214.7824,3300.0
2020-08-18 12:15:00,224.46,224.46,224.29,224.38,900.0,214.8399,214.8399,214.6771,214.7633,900.0
2020-08-18 12:20:00,224.39,224.48,224.39,224.48,1344.0,214.7729,214.859,214.7729,214.859,1344.0
2020-08-18 12:25:00,224.6,225.11,224.6,225.11,4203.0,214.9739,215.462,214.9739,215.462,4203.0
2020-08-18 12:30:00,225.19,225.32,225.16,225.23,6759.0,215.5386,215.663,215.5099,215.5769,6759.0
2020-08-18 12:35:00,225.26,225.34,225.13,225.13,4263.0,215.6056,215.6821,215.4811,215.4811,4263.0
2020-08-18 12:40:00,225.11,225.17,225.0,225.13,2100.0,215.462,215.5194,215.3567,215.4811,2100.0
2020-08-18 12:45:00,225.15,225.15,224.79,224.79,2700.0,215.5003,215.5003,215.1557,215.1557,2700.0
2020-08-18 12:50:00,224.91,224.91,224.72,224.72,900.0,215.2706,215.2706,215.0887,215.0887,900.0
2020-08-18 12:55:00,224.7,224.78,224.69,224.78,2424.0,215.0696,215.1461,215.06,215.1461,2424.0
2020-08-18 13:00:00,224.76,224.76,224.51,224.67,1500.0,215.127,215.127,214.8877,215.0409,1500.0
2020-08-18 13:05:00,224.75,224.81,224.68,224.74,5127.0,215.1174,215.1749,215.0504,215.1079,5127.0
2020-08-18 13:10:00,224.75,224.75,224.52,224.52,2100.0,215.1174,215.1174,214.8973,214.8973,2100.0
2020-08-18 13:15:00,224.35,224.35,224.2,224.2,2100.0,214.7346,214.7346,214.591,214.591,2100.0
2020-08-18 13:20:00,224.27,224.35,224.19,224.19,2700.0,214.658,214.7346,214.5814,214.5814,2700.0
2020-08-18 13:25:00,224.16,224.36,224.15,224.25,5700.0,214.5527,214.7441,214.5431,214.6389,5700.0
2020-08-18 13:30:00,224.34,224.42,224.33,224.38,3000.0,214.725,214.8016,214.7154,214.7633,3000.0
2020-08-18 13:35:00,224.44,224.46,224.41,224.41,1248.0,214.8207,214.8399,214.792,214.792,1248.0
2020-08-18 13:40:00,224.38,224.55,224.37,224.47,8670.0,214.7633,214.926,214.7537,214.8494,8670.0
2020-08-18 13:45:00,224.4,224.42,224.32,224.37,3285.0,214.7824,214.8016,214.7059,214.7537,3285.0
2020-08-18 13:50:00,224.35,224.46,224.29,224.43,1506.0,214.7346,214.8399,214.6771,214.8111,1506.0
2020-08-18 13:55:00,224.41,224.41,224.14,224.15,5547.0,214.792,214.792,214.5336,214.5431,5547.0
2020-08-18 14:00:00,224.09,224.09,223.95,223.95,3000.0,214.4857,214.4857,214.3517,214.3517,3000.0
2020-08-18 14:05:00,223.92,224.0,223.83,223.97,3309.0,214.323,214.3996,214.2369,214.3709,3309.0
2020-08-18 14:10:00,224.07,224.18,224.02,224.02,4500.0,214.4666,214.5719,214.4187,214.4187,4500.0
2020-08-18 14:15:00,223.95,224.02,223.91,223.93,2400.0,214.3517,214.4187,214.3134,214.3326,2400.0
2020-08-18 14:20:00,223.98,223.98,223.88,223.89,2400.0,214.3804,214.3804,214.2847,214.2943,2400.0
2020-08-18 14:25:00,224.02,224.06,224.01,224.06,1632.0,214.4187,214.457,214.4091,214.457,1632.0
2020-08-18 14:30:00,224.11,224.11,224.09,224.11,1161.0,214.5049,214.5049,214.4857,214.5049,1161.0
2020-08-18 14:35:00,223.96,224.06,223.95,223.95,3000.0,214.3613,214.457,214.3517,214.3517,3000.0
2020-08-18 14:40:00,224.01,224.01,224.01,224.01,300.0,214.4091,214.4091,214.4091,214.4091,300.0
2020-08-18 14:45:00,223.97,224.13,223.96,224.07,4374.0,214.3709,214.524,214.3613,214.4666,4374.0
2020-08-18 14:50:00,224.15,224.22,223.9,223.94,6003.0,214.5431,214.6101,214.3039,214.3421,6003.0
2020-08-18 14:55:00,223.93,224.05,223.91,223.98,3300.0,214.3326,214.4474,214.3134,214.3804,3300.0
2020-08-18 15:00:00,223.99,224.01,223.95,224.01,2700.0,214.39,214.4091,214.3517,214.4091,2700.0
2020-08-18 15:05:00,223.96,224.01,223.88,223.96,4293.0,214.3613,214.4091,214.2847,214.3613,4293.0
2020-08-18 15:10:00,223.95,224.09,223.91,224.09,1200.0,214.3517,214.4857,214.3134,214.4857,1200.0
2020-08-18 15:15:00,224.09,224.15,223.74,223.75,5664.0,214.4857,214.5431,214.1507,214.1603,5664.0
2020-08-18 15:20:00,223.82,223.82,223.59,223.63,7848.0,214.2273,214.2273,214.0071,214.0454,7848.0
2020-08-18 15:25:00,223.58,223.76,223.47,223.65,5163.0,213.9976,214.1699,213.8923,214.0646,5163.0
2020-08-18 15:30:00,223.59,223.7,223.59,223.66,1728.0,214.0071,214.1124,214.0071,214.0741,1728.0
2020-08-18 15:35:00,223.66,223.66,223.34,223.36,7821.0,214.0741,214.0741,213.7679,213.787,7821.0
2020-08-18 15:40:00,223.43,223.6,223.29,223.32,7200.0,213.854,214.0167,213.72,213.7487,7200.0
2020-08-18 15:45:00,223.32,223.38,223.1,223.1,18096.0,213.7487,213.8061,213.5381,213.5381,18096.0
2020-08-18 15:50:00,223.13,223.23,222.89,222.96,32655.0,213.5669,213.6626,213.3371,213.4041,32655.0
2020-08-18 15:55:00,223.0,223.36,222.94,223.32,33669.0,213.4424,213.787,213.385,213.7487,33669.0
2020-08-19 09:30:00,224.13,224.14,223.47,223.47,11802.0,214.524,214.5336,213.8923,213.8923,11802.0
2020-08-19 09:35:00,223.62,224.01,223.51,223.66,4068.0,214.0359,214.4091,213.9306,214.0741,4068.0
2020-08-19 09:40:00,223.72,223.96,223.6,223.77,2535.0,214.1316,214.3613,214.0167,214.1794,2535.0
2020-08-19 09:45:00,223.79,223.84,223.56,223.56,5778.0,214.1986,214.2464,213.9784,213.9784,5778.0
2020-08-19 09:50:00,223.55,223.55,223.07,223.33,9069.0,213.9689,213.9689,213.5094,213.7583,9069.0
2020-08-19 09:55:00,223.3,223.52,223.24,223.24,2100.0,213.7296,213.9401,213.6721,213.6721,2100.0
2020-08-19 10:00:00,223.18,223.73,223.11,223.6,6831.0,213.6147,214.1411,213.5477,214.0167,6831.0
2020-08-19 10:05:00,223.29,223.29,222.74,222.78,8700.0,213.72,213.72,213.1936,213.2319,8700.0
2020-08-19 10:10:00,222.91,223.19,222.91,223.19,3600.0,213.3563,213.6243,213.3563,213.6243,3600.0
2020-08-19 10:15:00,223.13,223.42,223.12,223.3,2760.0,213.5669,213.8444,213.5573,213.7296,2760.0
2020-08-19 10:20:00,223.51,223.56,223.29,223.29,1500.0,213.9306,213.9784,213.72,213.72,1500.0
2020-08-19 10:25:00,223.33,223.33,222.91,222.91,7236.0,213.7583,213.7583,213.3563,213.3563,7236.0
2020-08-19 10:30:00,222.87,222.87,222.76,222.76,4569.0,213.318,213.318,213.2127,213.2127,4569.0
2020-08-19 10:35:00,222.69,222.69,222.5,222.5,4890.0,213.1457,213.1457,212.9639,212.9639,4890.0
2020-08-19 10:40:00,222.68,223.05,222.68,222.94,6693.0,213.1361,213.4903,213.1361,213.385,6693.0
2020-08-19 10:45:00,222.97,223.1,222.97,223.0,6150.0,213.4137,213.5381,213.4137,213.4424,6150.0
2020-08-19 10:50:00,223.02,223.48,223.02,223.48,2772.0,213.4616,213.9019,213.4616,213.9019,2772.0
2020-08-19 10:55:00,223.49,223.54,223.49,223.54,1221.0,213.9114,213.9593,213.9114,213.9593,1221.0
2020-08-19 11:00:00,223.54,223.67,223.13,223.13,8712.0,213.9593,214.0837,213.5669,213.5669,8712.0
2020-08-19 11:05:00,223.14,223.31,223.14,223.31,5040.0,213.5764,213.7391,213.5764,213.7391,5040.0
2020-08-19 11:10:00,223.34,223.54,223.24,223.24,3444.0,213.7679,213.9593,213.6721,213.6721,3444.0
2020-08-19 11:15:00,223.2,223.42,223.16,223.34,3000.0,213.6339,213.8444,213.5956,213.7679,3000.0
2020-08-19 11:20:00,223.21,223.39,223.21,223.31,4200.0,213.6434,213.8157,213.6434,213.7391,4200.0
2020-08-19 11:25:00,223.4,223.4,223.37,223.39,1200.0,213.8253,213.8253,213.7966,213.8157,1200.0
2020-08-19 11:30:00,223.44,223.52,223.44,223.48,2400.0,213.8636,213.9401,213.8636,213.9019,2400.0
2020-08-19 11:35:00,223.6,223.72,223.6,223.65,2403.0,214.0167,214.1316,214.0167,214.0646,2403.0
2020-08-19 11:40:00,223.75,223.82,223.75,223.82,870.0,214.1603,214.2273,214.1603,214.2273,870.0
2020-08-19 11:45:00,223.94,224.06,223.86,224.06,3429.0,214.3421,214.457,214.2656,214.457,3429.0
2020-08-19 11:50:00,224.07,224.27,224.07,224.1,3120.0,214.4666,214.658,214.4666,214.4953,3120.0
2020-08-19 11:55:00,224.06,224.06,223.78,223.79,1890.0,214.457,214.457,214.189,214.1986,1890.0
2020-08-19 12:00:00,223.54,223.54,223.34,223.39,2112.0,213.9593,213.9593,213.7679,213.8157,2112.0
2020-08-19 12:05:00,223.39,223.39,223.39,223.39,0.0,213.8157,213.8157,213.8157,213.8157,0.0
2020-08-19 12:10:00,223.39,223.39,223.39,223.39,300.0,213.8157,213.8157,213.8157,213.8157,300.0
2020-08-19 12:15:00,223.4,223.4,223.0,223.0,4641.0,213.8253,213.8253,213.4424,213.4424,4641.0
2020-08-19 12:20:00,222.98,223.06,222.97,222.97,1200.0,213.4233,213.4999,213.4137,213.4137,1200.0
2020-08-19 12:25:00,223.07,223.38,223.07,223.35,2100.0,213.5094,213.8061,213.5094,213.7774,2100.0
2020-08-19 12:30:00,223.35,223.45,223.03,223.03,7620.0,213.7774,213.8731,213.4711,213.4711,7620.0
2020-08-19 12:35:00,222.99,223.04,222.73,223.0,6393.0,213.4329,213.4807,213.184,213.4424,6393.0
2020-08-19 12:40:00,222.92,222.95,222.89,222.93,4860.0,213.3659,213.3946,213.3371,213.3754,4860.0
2020-08-19 12:45:00,223.0,223.04,223.0,223.04,900.0,213.4424,213.4807,213.4424,213.4807,900.0
2020-08-19 12:50:00,222.97,223.01,222.85,222.85,3315.0,213.4137,213.452,213.2989,213.2989,3315.0
2020-08-19 12:55:00,222.76,222.96,222.76,222.86,2100.0,213.2127,213.4041,213.2127,213.3084,2100.0
2020-08-19 13:00:00,222.87,222.98,222.87,222.91,2301.0,213.318,213.4233,213.318,213.3563,2301.0
2020-08-19 13:05:00,222.89,222.89,222.26,222.26,18651.0,213.3371,213.3371,212.7341,212.7341,18651.0
2020-08-19 13:10:00,222.38,223.0,222.35,222.92,12495.0,212.849,213.4424,212.8203,213.3659,12495.0
2020-08-19 13:15:00,222.84,222.85,222.59,222.64,6642.0,213.2893,213.2989,213.05,213.0979,6642.0
2020-08-19 13:20:00,222.53,222.75,222.53,222.67,4500.0,212.9926,213.2031,212.9926,213.1266,4500.0
2020-08-19 13:25:00,222.75,222.75,222.62,222.62,1500.0,213.2031,213.2031,213.0787,213.0787,1500.0
2020-08-19 13:30:00,222.55,222.7,222.51,222.7,3630.0,213.0117,213.1553,212.9734,213.1553,3630.0
2020-08-19 13:35:00,222.7,222.88,222.7,222.79,3357.0,213.1553,213.3276,213.1553,213.2414,3357.0
2020-08-19 13:40:00,222.92,223.08,222.91,223.08,3195.0,213.3659,213.519,213.3563,213.519,3195.0
2020-08-19 13:45:00,223.04,223.04,222.8,222.8,4836.0,213.4807,213.4807,213.251,213.251,4836.0
2020-08-19 13:50:00,222.86,222.88,222.69,222.69,3330.0,213.3084,213.3276,213.1457,213.1457,3330.0
2020-08-19 13:55:00,222.68,222.71,222.54,222.57,3240.0,213.1361,213.1649,213.0021,213.0309,3240.0
2020-08-19 14:00:00,222.68,222.82,222.59,222.78,4845.0,213.1361,213.2701,213.05,213.2319,4845.0
2020-08-19 14:05:00,222.74,222.74,222.31,222.46,7509.0,213.1936,213.1936,212.782,212.9256,7509.0
2020-08-19 14:10:00,222.61,222.61,222.45,222.45,1335.0,213.0691,213.0691,212.916,212.916,1335.0
2020-08-19 14:15:00,222.35,222.35,222.03,222.03,900.0,212.8203,212.8203,212.514,212.514,900.0
2020-08-19 14:20:00,222.15,222.31,222.15,222.31,10527.0,212.6289,212.782,212.6289,212.782,10527.0
2020-08-19 14:25:00,222.23,222.31,222.12,222.2,5259.0,212.7054,212.782,212.6001,212.6767,5259.0
2020-08-19 14:30:00,222.21,222.47,222.21,222.46,6987.0,212.6863,212.9351,212.6863,212.9256,6987.0
2020-08-19 14:35:00,222.34,222.34,222.19,222.19,1500.0,212.8107,212.8107,212.6671,212.6671,1500.0
2020-08-19 14:40:00,222.27,222.27,222.03,222.07,4269.0,212.7437,212.7437,212.514,212.5523,4269.0
2020-08-19 14:45:00,221.95,222.4,221.95,222.4,3198.0,212.4374,212.8681,212.4374,212.8681,3198.0
2020-08-19 14:50:00,222.3,222.43,222.24,222.33,6330.0,212.7724,212.8969,212.715,212.8011,6330.0
2020-08-19 14:55:00,222.43,222.49,222.34,222.41,6900.0,212.8969,212.9543,212.8107,212.8777,6900.0
2020-08-19 15:00:00,222.38,222.4,222.19,222.26,7200.0,212.849,212.8681,212.6671,212.7341,7200.0
2020-08-19 15:05:00,222.27,222.38,222.27,222.32,4200.0,212.7437,212.849,212.7437,212.7916,4200.0
2020-08-19 15:10:00,222.3,222.3,222.08,222.17,7833.0,212.7724,212.7724,212.5619,212.648,7833.0
2020-08-19 15:15:00,222.17,222.17,221.99,221.99,1800.0,212.648,212.648,212.4757,212.4757,1800.0
2020-08-19 15:20:00,221.98,222.03,221.82,221.89,14262.0,212.4661,212.514,212.313,212.38,14262.0
2020-08-19 15:25:00,221.9,221.95,221.78,221.83,7659.0,212.3896,212.4374,212.2747,212.3226,7659.0
2020-08-19 15:30:00,221.82,221.87,221.67,221.67,11706.0,212.313,212.3609,212.1694,212.1694,11706.0
2020-08-19 15:35:00,221.63,222.13,221.63,222.05,6000.0,212.1311,212.6097,212.1311,212.5331,6000.0
2020-08-19 15:40:00,222.08,222.28,221.97,222.09,15000.0,212.5619,212.7533,212.4566,212.5714,15000.0
2020-08-19 15:45:00,221.99,221.99,221.43,221.44,13233.0,212.4757,212.4757,211.9397,211.9493,13233.0
2020-08-19 15:50:00,221.28,221.91,221.28,221.81,26100.0,211.7962,212.3991,211.7962,212.3034,26100.0
2020-08-19 15:55:00,221.88,221.93,221.47,221.7,50823.0,212.3704,212.4183,211.978,212.1981,50823.0
2020-08-20 09:30:00,221.11,221.86,221.11,221.74,14076.0,212.0583,212.7776,212.0583,212.6625,14076.0
2020-08-20 09:35:00,221.95,222.54,221.95,222.25,6570.0,212.8639,213.4297,212.8639,213.1516,6570.0
2020-08-20 09:40:00,221.98,221.98,221.85,221.85,1470.0,212.8926,212.8926,212.768,212.768,1470.0
2020-08-20 09:45:00,222.07,222.07,222.01,222.01,600.0,212.979,212.979,212.9214,212.9214,600.0
2020-08-20 09:50:00,222.01,222.42,222.01,222.28,1500.0,212.9214,213.3146,212.9214,213.1804,1500.0
2020-08-20 09:55:00,222.46,222.66,222.22,222.66,3000.0,213.353,213.5448,213.1228,213.5448,3000.0
2020-08-20 10:00:00,222.67,222.67,222.06,222.32,5955.0,213.5544,213.5544,212.9694,213.2187,5955.0
2020-08-20 10:05:00,222.15,222.26,222.0,222.26,1740.0,213.0557,213.1612,212.9118,213.1612,1740.0
2020-08-20 10:10:00,222.49,222.49,222.28,222.28,4557.0,213.3818,213.3818,213.1804,213.1804,4557.0
2020-08-20 10:15:00,222.43,222.67,222.43,222.67,1800.0,213.3242,213.5544,213.3242,213.5544,1800.0
2020-08-20 10:20:00,223.19,223.19,222.65,222.96,2805.0,214.0531,214.0531,213.5352,213.8325,2805.0
2020-08-20 10:25:00,223.18,223.47,223.18,223.26,3207.0,214.0435,214.3216,214.0435,214.1202,3207.0
2020-08-20 10:30:00,223.25,223.28,223.25,223.27,2100.0,214.1106,214.1394,214.1106,214.1298,2100.0
2020-08-20 10:35:00,223.17,223.17,222.99,222.99,600.0,214.0339,214.0339,213.8613,213.8613,600.0
2020-08-20 10:40:00,222.9,223.11,222.9,223.0,1134.0,213.775,213.9764,213.775,213.8709,1134.0
2020-08-20 10:45:00,223.05,223.07,223.04,223.07,2550.0,213.9188,213.938,213.9092,213.938,2550.0
2020-08-20 10:50:00,223.26,223.32,222.94,222.95,1800.0,214.1202,214.1778,213.8133,213.8229,1800.0
2020-08-20 10:55:00,222.94,222.97,222.72,222.97,2196.0,213.8133,213.8421,213.6023,213.8421,2196.0
2020-08-20 11:00:00,222.92,222.99,222.84,222.99,3324.0,213.7942,213.8613,213.7174,213.8613,3324.0
2020-08-20 11:05:00,222.82,222.82,222.81,222.82,300.0,213.6983,213.6983,213.6887,213.6983,300.0
2020-08-20 11:10:00,222.92,223.11,222.79,222.79,2400.0,213.7942,213.9764,213.6695,213.6695,2400.0
2020-08-20 11:15:00,222.98,223.12,222.98,223.12,2100.0,213.8517,213.986,213.8517,213.986,2100.0
2020-08-20 11:20:00,222.94,223.24,222.94,223.24,3603.0,213.8133,214.1011,213.8133,214.1011,3603.0
2020-08-20 11:25:00,223.23,223.28,223.19,223.21,1500.0,214.0915,214.1394,214.0531,214.0723,1500.0
2020-08-20 11:30:00,223.31,223.31,223.14,223.14,2100.0,214.1682,214.1682,214.0052,214.0052,2100.0
2020-08-20 11:35:00,222.91,223.19,222.91,223.19,2703.0,213.7846,214.0531,213.7846,214.0531,2703.0
2020-08-20 11:40:00,222.99,223.11,222.99,223.11,900.0,213.8613,213.9764,213.8613,213.9764,900.0
2020-08-20 11:45:00,223.13,223.19,223.12,223.19,1590.0,213.9956,214.0531,213.986,214.0531,1590.0
2020-08-20 11:50:00,223.31,223.31,223.27,223.27,2340.0,214.1682,214.1682,214.1298,214.1298,2340.0
2020-08-20 11:55:00,223.16,223.16,223.08,223.08,600.0,214.0243,214.0243,213.9476,213.9476,600.0
2020-08-20 12:00:00,223.11,223.2,223.1,223.16,3945.0,213.9764,214.0627,213.9668,214.0243,3945.0
2020-08-20 12:05:00,223.26,223.26,222.84,222.92,2802.0,214.1202,214.1202,213.7174,213.7942,2802.0
2020-08-20 12:10:00,222.92,222.92,222.88,222.91,2100.0,213.7942,213.7942,213.7558,213.7846,2100.0
2020-08-20 12:15:00,222.85,222.85,222.38,222.38,900.0,213.727,213.727,213.2763,213.2763,900.0
2020-08-20 12:20:00,222.4,222.6,222.4,222.6,2550.0,213.2954,213.4873,213.2954,213.4873,2550.0
2020-08-20 12:25:00,222.45,222.47,222.24,222.24,2052.0,213.3434,213.3626,213.142,213.142,2052.0
2020-08-20 12:30:00,222.33,222.39,222.3,222.32,2100.0,213.2283,213.2859,213.1995,213.2187,2100.0
2020-08-20 12:35:00,222.28,222.35,222.28,222.33,1800.0,213.1804,213.2475,213.1804,213.2283,1800.0
2020-08-20 12:40:00,222.3,222.3,221.99,222.05,1200.0,213.1995,213.1995,212.9022,212.9598,1200.0
2020-08-20 12:45:00,221.95,222.06,221.92,221.97,1800.0,212.8639,212.9694,212.8351,212.8831,1800.0
2020-08-20 12:50:00,222.04,222.13,221.98,222.13,3900.0,212.9502,213.0365,212.8926,213.0365,3900.0
2020-08-20 12:55:00,222.21,222.27,222.14,222.14,1500.0,213.1132,213.1708,213.0461,213.0461,1500.0
2020-08-20 13:00:00,222.31,222.31,222.09,222.27,2403.0,213.2091,213.2091,212.9981,213.1708,2403.0
2020-08-20 13:05:00,222.18,222.23,221.94,221.94,1800.0,213.0845,213.1324,212.8543,212.8543,1800.0
2020-08-20 13:10:00,221.99,221.99,221.93,221.95,900.0,212.9022,212.9022,212.8447,212.8639,900.0
2020-08-20 13:15:00,221.94,222.03,221.94,222.03,1200.0,212.8543,212.9406,212.8543,212.9406,1200.0
2020-08-20 13:20:00,222.05,222.05,222.05,222.05,300.0,212.9598,212.9598,212.9598,212.9598,300.0
2020-08-20 13:25:00,222.09,222.09,222.08,222.09,300.0,212.9981,212.9981,212.9885,212.9981,300.0
2020-08-20 13:30:00,222.25,222.39,222.25,222.39,1506.0,213.1516,213.2859,213.1516,213.2859,1506.0
2020-08-20 13:35:00,222.39,222.45,222.39,222.44,1800.0,213.2859,213.3434,213.2859,213.3338,1800.0
2020-08-20 13:40:00,222.49,222.49,222.49,222.49,300.0,213.3818,213.3818,213.3818,213.3818,300.0
2020-08-20 13:45:00,222.45,222.65,222.44,222.58,4545.0,213.3434,213.5352,213.3338,213.4681,4545.0
2020-08-20 13:50:00,222.48,222.48,222.47,222.47,600.0,213.3722,213.3722,213.3626,213.3626,600.0
2020-08-20 13:55:00,222.53,222.55,222.53,222.55,900.0,213.4201,213.4393,213.4201,213.4393,900.0
2020-08-20 14:00:00,222.61,222.62,222.59,222.6,3150.0,213.4968,213.5064,213.4777,213.4873,3150.0
2020-08-20 14:05:00,222.57,222.57,222.14,222.2,6810.0,213.4585,213.4585,213.0461,213.1036,6810.0
2020-08-20 14:10:00,222.23,222.28,222.16,222.28,1800.0,213.1324,213.1804,213.0653,213.1804,1800.0
2020-08-20 14:15:00,222.25,222.27,222.25,222.27,936.0,213.1516,213.1708,213.1516,213.1708,936.0
2020-08-20 14:20:00,222.27,222.37,222.19,222.3,2700.0,213.1708,213.2667,213.094,213.1995,2700.0
2020-08-20 14:25:00,222.38,222.4,222.3,222.31,2400.0,213.2763,213.2954,213.1995,213.2091,2400.0
2020-08-20 14:30:00,222.4,222.4,222.19,222.31,3900.0,213.2954,213.2954,213.094,213.2091,3900.0
2020-08-20 14:35:00,222.24,222.28,222.24,222.28,600.0,213.142,213.1804,213.142,213.1804,600.0
2020-08-20 14:40:00,222.38,222.4,222.32,222.32,1800.0,213.2763,213.2954,213.2187,213.2187,1800.0
2020-08-20 14:45:00,222.27,222.38,222.13,222.28,10065.0,213.1708,213.2763,213.0365,213.1804,10065.0
2020-08-20 14:50:00,222.3,222.3,222.19,222.22,1500.0,213.1995,213.1995,213.094,213.1228,1500.0
2020-08-20 14:55:00,222.19,222.19,222.0,222.0,2850.0,213.094,213.094,212.9118,212.9118,2850.0
2020-08-20 15:00:00,222.24,222.49,222.16,222.47,2676.0,213.142,213.3818,213.0653,213.3626,2676.0
2020-08-20 15:05:00,222.45,222.56,222.45,222.5,5937.0,213.3434,213.4489,213.3434,213.3914,5937.0
2020-08-20 15:10:00,222.5,222.56,222.35,222.35,4500.0,213.3914,213.4489,213.2475,213.2475,4500.0
2020-08-20 15:15:00,222.37,222.44,222.24,222.24,3600.0,213.2667,213.3338,213.142,213.142,3600.0
2020-08-20 15:20:00,222.13,222.14,222.01,222.01,4095.0,213.0365,213.0461,212.9214,212.9214,4095.0
2020-08-20 15:25:00,221.91,221.95,221.86,221.87,1200.0,212.8255,212.8639,212.7776,212.7871,1200.0
2020-08-20 15:30:00,221.9,222.34,221.9,222.26,7809.0,212.8159,213.2379,212.8159,213.1612,7809.0
2020-08-20 15:35:00,222.21,222.42,222.2,222.39,6300.0,213.1132,213.3146,213.1036,213.2859,6300.0
2020-08-20 15:40:00,222.49,222.79,222.4,222.79,11610.0,213.3818,213.6695,213.2954,213.6695,11610.0
2020-08-20 15:45:00,222.73,223.0,222.65,222.65,14319.0,213.6119,213.8709,213.5352,213.5352,14319.0
2020-08-20 15:50:00,222.65,222.87,222.28,222.64,17100.0,213.5352,213.7462,213.1804,213.5256,17100.0
2020-08-20 15:55:00,222.68,223.13,222.52,222.52,67917.0,213.564,213.9956,213.4105,213.4105,67917.0
2020-08-21 09:30:00,222.62,222.62,222.25,222.25,40278.0,213.5064,213.5064,213.1516,213.1516,40278.0
2020-08-21 09:35:00,222.26,222.26,221.6,221.6,1800.0,213.1612,213.1612,212.5282,212.5282,1800.0
2020-08-21 09:40:00,221.53,222.5,221.5,222.5,3900.0,212.4611,213.3914,212.4323,213.3914,3900.0
2020-08-21 09:45:00,222.12,222.12,222.0,222.0,600.0,213.0269,213.0269,212.9118,212.9118,600.0
2020-08-21 09:50:00,221.97,222.32,221.91,222.32,2490.0,212.8831,213.2187,212.8255,213.2187,2490.0
2020-08-21 09:55:00,222.38,222.87,222.31,222.87,2100.0,213.2763,213.7462,213.2091,213.7462,2100.0
2020-08-21 10:00:00,222.91,222.99,222.69,222.76,5178.0,213.7846,213.8613,213.5736,213.6407,5178.0
2020-08-21 10:05:00,222.44,223.04,222.44,222.95,3000.0,213.3338,213.9092,213.3338,213.8229,3000.0
2020-08-21 10:10:00,222.92,222.97,222.75,222.75,1971.0,213.7942,213.8421,213.6311,213.6311,1971.0
2020-08-21 10:15:00,222.55,222.72,222.44,222.44,5295.0,213.4393,213.6023,213.3338,213.3338,5295.0
2020-08-21 10:20:00,222.34,222.34,222.3,222.3,600.0,213.2379,213.2379,213.1995,213.1995,600.0
2020-08-21 10:25:00,222.35,222.35,222.35,222.35,450.0,213.2475,213.2475,213.2475,213.2475,450.0
2020-08-21 10:30:00,222.56,222.56,222.37,222.47,2400.0,213.4489,213.4489,213.2667,213.3626,2400.0
2020-08-21 10:35:00,222.38,222.8,222.38,222.79,2100.0,213.2763,213.6791,213.2763,213.6695,2100.0
2020-08-21 10:40:00,222.91,223.21,222.91,223.05,7506.0,213.7846,214.0723,213.7846,213.9188,7506.0
2020-08-21 10:45:00,223.12,223.41,223.12,223.38,9000.0,213.986,214.2641,213.986,214.2353,9000.0
2020-08-21 10:50:00,223.23,223.85,223.23,223.85,6300.0,214.0915,214.6861,214.0915,214.6861,6300.0
2020-08-21 10:55:00,223.87,223.92,223.67,223.9,6900.0,214.7053,214.7532,214.5135,214.734,6900.0
2020-08-21 11:00:00,223.84,224.0,223.69,223.99,6036.0,214.6765,214.8299,214.5326,214.8204,6036.0
2020-08-21 11:05:00,223.91,224.35,223.91,224.2,5700.0,214.7436,215.1656,214.7436,215.0218,5700.0
2020-08-21 11:10:00,224.18,224.45,224.18,224.32,3000.0,215.0026,215.2615,215.0026,215.1368,3000.0
2020-08-21 11:15:00,224.18,224.18,223.8,223.84,6012.0,215.0026,215.0026,214.6381,214.6765,6012.0
2020-08-21 11:20:00,223.99,224.45,223.94,224.45,3774.0,214.8204,215.2615,214.7724,215.2615,3774.0
2020-08-21 11:25:00,224.36,224.36,224.15,224.22,2700.0,215.1752,215.1752,214.9738,215.0409,2700.0
2020-08-21 11:30:00,224.36,224.61,224.3,224.5,5103.0,215.1752,215.415,215.1177,215.3095,5103.0
2020-08-21 11:35:00,224.22,224.32,224.21,224.21,1200.0,215.0409,215.1368,215.0313,215.0313,1200.0
2020-08-21 11:40:00,224.3,224.45,224.03,224.04,5265.0,215.1177,215.2615,214.8587,214.8683,5265.0
2020-08-21 11:45:00,223.99,224.45,223.99,224.45,3006.0,214.8204,215.2615,214.8204,215.2615,3006.0
2020-08-21 11:50:00,224.39,224.49,224.31,224.44,6519.0,215.204,215.2999,215.1273,215.2519,6519.0
2020-08-21 11:55:00,224.41,224.41,223.9,223.93,6909.0,215.2232,215.2232,214.734,214.7628,6909.0
2020-08-21 12:00:00,223.8,224.05,223.8,224.05,1827.0,214.6381,214.8779,214.6381,214.8779,1827.0
2020-08-21 12:05:00,224.11,224.27,224.11,224.26,1764.0,214.9354,215.0889,214.9354,215.0793,1764.0
2020-08-21 12:10:00,224.23,224.34,224.2,224.34,3924.0,215.0505,215.156,215.0218,215.156,3924.0
2020-08-21 12:15:00,224.4,224.6,224.4,224.6,1500.0,215.2136,215.4054,215.2136,215.4054,1500.0
2020-08-21 12:20:00,224.66,225.16,224.66,224.94,13038.0,215.4629,215.9425,215.4629,215.7315,13038.0
2020-08-21 12:25:00,225.02,225.26,224.95,225.05,11700.0,215.8082,216.0384,215.7411,215.837,11700.0
2020-08-21 12:30:00,225.03,225.13,225.0,225.04,10770.0,215.8178,215.9137,215.789,215.8274,10770.0
2020-08-21 12:35:00,224.96,225.07,224.79,224.79,4440.0,215.7506,215.8561,215.5876,215.5876,4440.0
2020-08-21 12:40:00,224.79,224.95,224.79,224.9,6306.0,215.5876,215.7411,215.5876,215.6931,6306.0
2020-08-21 12:45:00,224.96,225.06,224.94,225.06,5784.0,215.7506,215.8466,215.7315,215.8466,5784.0
2020-08-21 12:50:00,225.05,225.05,224.8,224.81,1953.0,215.837,215.837,215.5972,215.6068,1953.0
2020-08-21 12:55:00,224.76,224.86,224.76,224.86,3084.0,215.5588,215.6547,215.5588,215.6547,3084.0
2020-08-21 13:00:00,224.8,224.89,224.72,224.89,5064.0,215.5972,215.6835,215.5205,215.6835,5064.0
2020-08-21 13:05:00,224.93,224.94,224.88,224.9,2700.0,215.7219,215.7315,215.6739,215.6931,2700.0
2020-08-21 13:10:00,224.89,225.04,224.86,225.0,3639.0,215.6835,215.8274,215.6547,215.789,3639.0
2020-08-21 13:15:00,225.1,225.16,224.77,224.77,2724.0,215.8849,215.9425,215.5684,215.5684,2724.0
2020-08-21 13:20:00,224.66,224.73,224.58,224.65,2400.0,215.4629,215.5301,215.3862,215.4533,2400.0
2020-08-21 13:25:00,224.59,224.77,224.59,224.77,3327.0,215.3958,215.5684,215.3958,215.5684,3327.0
2020-08-21 13:30:00,224.71,224.77,224.71,224.75,1260.0,215.5109,215.5684,215.5109,215.5492,1260.0
2020-08-21 13:35:00,224.78,224.98,224.78,224.92,1800.0,215.578,215.7698,215.578,215.7123,1800.0
2020-08-21 13:40:00,225.06,225.1,224.85,224.85,8100.0,215.8466,215.8849,215.6451,215.6451,8100.0
2020-08-21 13:45:00,224.79,224.79,224.79,224.79,600.0,215.5876,215.5876,215.5876,215.5876,600.0
2020-08-21 13:50:00,224.85,224.94,224.84,224.93,2400.0,215.6451,215.7315,215.6356,215.7219,2400.0
2020-08-21 13:55:00,224.81,224.81,224.8,224.8,600.0,215.6068,215.6068,215.5972,215.5972,600.0
2020-08-21 14:00:00,224.91,225.16,224.91,225.16,3846.0,215.7027,215.9425,215.7027,215.9425,3846.0
2020-08-21 14:05:00,225.18,225.33,225.18,225.2,4518.0,215.9616,216.1055,215.9616,215.9808,4518.0
2020-08-21 14:10:00,225.24,225.24,225.11,225.11,4356.0,216.0192,216.0192,215.8945,215.8945,4356.0
2020-08-21 14:15:00,225.16,225.21,225.12,225.12,1800.0,215.9425,215.9904,215.9041,215.9041,1800.0
2020-08-21 14:20:00,225.09,225.14,225.09,225.14,1500.0,215.8753,215.9233,215.8753,215.9233,1500.0
2020-08-21 14:25:00,225.28,225.41,225.27,225.34,5715.0,216.0575,216.1822,216.048,216.1151,5715.0
2020-08-21 14:30:00,225.48,225.59,225.48,225.59,2700.0,216.2494,216.3549,216.2494,216.3549,2700.0
2020-08-21 14:35:00,225.56,225.56,225.32,225.41,2994.0,216.3261,216.3261,216.0959,216.1822,2994.0
2020-08-21 14:40:00,225.5,225.5,225.36,225.36,3900.0,216.2685,216.2685,216.1343,216.1343,3900.0
2020-08-21 14:45:00,225.49,225.52,225.31,225.33,4689.0,216.2589,216.2877,216.0863,216.1055,4689.0
2020-08-21 14:50:00,225.4,225.7,225.4,225.68,8217.0,216.1726,216.4604,216.1726,216.4412,8217.0
2020-08-21 14:55:00,225.7,225.86,225.7,225.86,3300.0,216.4604,216.6138,216.4604,216.6138,3300.0
2020-08-21 15:00:00,225.91,225.98,225.78,225.79,5157.0,216.6618,216.7289,216.5371,216.5467,5157.0
2020-08-21 15:05:00,225.8,225.89,225.79,225.87,4800.0,216.5563,216.6426,216.5467,216.6234,4800.0
2020-08-21 15:10:00,225.96,225.96,225.82,225.96,7089.0,216.7097,216.7097,216.5754,216.7097,7089.0
2020-08-21 15:15:00,225.83,225.88,225.75,225.75,1203.0,216.585,216.633,216.5083,216.5083,1203.0
2020-08-21 15:20:00,225.83,225.87,225.67,225.79,5787.0,216.585,216.6234,216.4316,216.5467,5787.0
2020-08-21 15:25:00,225.84,225.86,225.69,225.7,6432.0,216.5946,216.6138,216.4508,216.4604,6432.0
2020-08-21 15:30:00,225.71,225.81,225.67,225.67,6690.0,216.4699,216.5658,216.4316,216.4316,6690.0
2020-08-21 15:35:00,225.61,225.68,225.49,225.61,9465.0,216.374,216.4412,216.2589,216.374,9465.0
2020-08-21 15:40:00,225.64,225.79,225.56,225.56,8109.0,216.4028,216.5467,216.3261,216.3261,8109.0
2020-08-21 15:45:00,225.53,225.55,225.22,225.22,13179.0,216.2973,216.3165,216.0,216.0,13179.0
2020-08-21 15:50:00,225.19,225.4,225.07,225.16,24108.0,215.9712,216.1726,215.8561,215.9425,24108.0
2020-08-21 15:55:00,225.13,225.38,225.04,225.27,34329.0,215.9137,216.1535,215.8274,216.048,34329.0
2020-08-24 09:30:00,226.67,227.2,226.24,226.37,18108.0,217.3906,217.8989,216.9782,217.1029,18108.0
2020-08-24 09:35:00,226.08,226.23,225.55,225.69,10881.0,216.8248,216.9687,216.3165,216.4508,10881.0
2020-08-24 09:40:00,225.75,225.8,225.75,225.8,1065.0,216.5083,216.5563,216.5083,216.5563,1065.0
2020-08-24 09:45:00,225.73,225.87,225.53,225.53,1707.0,216.4891,216.6234,216.2973,216.2973,1707.0
2020-08-24 09:50:00,225.38,225.38,224.53,224.53,6021.0,216.1535,216.1535,215.3382,215.3382,6021.0
2020-08-24 09:55:00,224.37,224.6,224.18,224.6,5019.0,215.1848,215.4054,215.0026,215.4054,5019.0
2020-08-24 10:00:00,224.67,225.34,224.67,225.01,3279.0,215.4725,216.1151,215.4725,215.7986,3279.0
2020-08-24 10:05:00,224.89,225.25,224.76,224.95,3003.0,215.6835,216.0288,215.5588,215.7411,3003.0
2020-08-24 10:10:00,225.17,225.19,224.78,224.97,7314.0,215.952,215.9712,215.578,215.7602,7314.0
2020-08-24 10:15:00,225.1,225.18,225.04,225.08,3330.0,215.8849,215.9616,215.8274,215.8657,3330.0
2020-08-24 10:20:00,225.05,225.06,224.11,224.33,6948.0,215.837,215.8466,214.9354,215.1464,6948.0
2020-08-24 10:25:00,224.23,224.51,224.01,224.01,3339.0,215.0505,215.3191,214.8395,214.8395,3339.0
2020-08-24 10:30:00,223.89,224.3,223.89,224.06,5748.0,214.7244,215.1177,214.7244,214.8875,5748.0
2020-08-24 10:35:00,224.27,224.43,224.19,224.43,8196.0,215.0889,215.2423,215.0122,215.2423,8196.0
2020-08-24 10:40:00,224.45,224.61,224.45,224.61,3297.0,215.2615,215.415,215.2615,215.415,3297.0
2020-08-24 10:45:00,224.61,224.61,224.61,224.61,0.0,215.415,215.415,215.415,215.415,0.0
2020-08-24 10:50:00,224.42,224.5,224.02,224.36,5538.0,215.2328,215.3095,214.8491,215.1752,5538.0
2020-08-24 10:55:00,224.37,224.37,223.6,223.62,4593.0,215.1848,215.1848,214.4463,214.4655,4593.0
2020-08-24 11:00:00,223.93,224.21,223.93,224.21,1800.0,214.7628,215.0313,214.7628,215.0313,1800.0
2020-08-24 11:05:00,224.42,224.67,224.42,224.66,3081.0,215.2328,215.4725,215.2328,215.4629,3081.0
2020-08-24 11:10:00,224.52,224.52,224.41,224.42,2031.0,215.3287,215.3287,215.2232,215.2328,2031.0
2020-08-24 11:15:00,224.27,224.47,224.02,224.47,2700.0,215.0889,215.2807,214.8491,215.2807,2700.0
2020-08-24 11:20:00,224.38,224.5,224.27,224.43,3000.0,215.1944,215.3095,215.0889,215.2423,3000.0
2020-08-24 11:25:00,224.26,224.26,224.26,224.26,300.0,215.0793,215.0793,215.0793,215.0793,300.0
2020-08-24 11:30:00,224.15,224.15,224.15,224.15,600.0,214.9738,214.9738,214.9738,214.9738,600.0
2020-08-24 11:35:00,224.16,224.16,224.14,224.14,900.0,214.9834,214.9834,214.9642,214.9642,900.0
2020-08-24 11:40:00,223.76,224.06,223.71,223.71,4284.0,214.5998,214.8875,214.5518,214.5518,4284.0
2020-08-24 11:45:00,223.85,224.24,223.76,224.11,7104.0,214.6861,215.0601,214.5998,214.9354,7104.0
2020-08-24 11:50:00,224.01,224.22,223.87,223.89,3507.0,214.8395,215.0409,214.7053,214.7244,3507.0
2020-08-24 11:55:00,223.89,223.94,223.86,223.86,1506.0,214.7244,214.7724,214.6957,214.6957,1506.0
2020-08-24 12:00:00,223.48,223.71,223.48,223.71,4800.0,214.3312,214.5518,214.3312,214.5518,4800.0
2020-08-24 12:05:00,223.71,223.84,223.53,223.67,5400.0,214.5518,214.6765,214.3792,214.5135,5400.0
2020-08-24 12:10:00,223.69,223.85,223.68,223.84,2421.0,214.5326,214.6861,214.523,214.6765,2421.0
2020-08-24 12:15:00,223.71,223.76,223.6,223.76,3300.0,214.5518,214.5998,214.4463,214.5998,3300.0
2020-08-24 12:20:00,223.97,223.97,223.96,223.96,900.0,214.8012,214.8012,214.7916,214.7916,900.0
2020-08-24 12:25:00,224.02,224.08,223.85,223.86,3600.0,214.8491,214.9067,214.6861,214.6957,3600.0
2020-08-24 12:30:00,223.8,224.14,223.75,224.14,3258.0,214.6381,214.9642,214.5902,214.9642,3258.0
2020-08-24 12:35:00,224.09,224.11,224.09,224.11,600.0,214.9163,214.9354,214.9163,214.9354,600.0
2020-08-24 12:40:00,224.15,224.15,223.86,224.02,7515.0,214.9738,214.9738,214.6957,214.8491,7515.0
2020-08-24 12:45:00,224.04,224.13,224.04,224.13,1800.0,214.8683,214.9546,214.8683,214.9546,1800.0
2020-08-24 12:50:00,224.04,224.04,223.82,223.82,2763.0,214.8683,214.8683,214.6573,214.6573,2763.0
2020-08-24 12:55:00,223.81,224.05,223.81,223.91,4842.0,214.6477,214.8779,214.6477,214.7436,4842.0
2020-08-24 13:00:00,223.88,224.07,223.86,224.05,1800.0,214.7149,214.8971,214.6957,214.8779,1800.0
2020-08-24 13:05:00,224.1,224.1,224.01,224.06,1800.0,214.9259,214.9259,214.8395,214.8875,1800.0
2020-08-24 13:10:00,224.01,224.01,223.93,223.93,2259.0,214.8395,214.8395,214.7628,214.7628,2259.0
2020-08-24 13:15:00,223.85,223.89,223.67,223.89,4500.0,214.6861,214.7244,214.5135,214.7244,4500.0
2020-08-24 13:20:00,223.9,223.9,223.9,223.9,300.0,214.734,214.734,214.734,214.734,300.0
2020-08-24 13:25:00,223.95,223.99,223.9,223.9,3138.0,214.782,214.8204,214.734,214.734,3138.0
2020-08-24 13:30:00,223.84,223.84,223.39,223.39,4200.0,214.6765,214.6765,214.2449,214.2449,4200.0
2020-08-24 13:35:00,223.35,223.58,223.35,223.53,6213.0,214.2066,214.4271,214.2066,214.3792,6213.0
2020-08-24 13:40:00,223.54,223.67,223.33,223.33,6192.0,214.3888,214.5135,214.1874,214.1874,6192.0
2020-08-24 13:45:00,223.18,223.18,222.72,222.82,10665.0,214.0435,214.0435,213.6023,213.6983,10665.0
2020-08-24 13:50:00,222.88,223.36,222.87,223.29,2700.0,213.7558,214.2161,213.7462,214.149,2700.0
2020-08-24 13:55:00,223.44,223.44,223.34,223.34,1200.0,214.2929,214.2929,214.197,214.197,1200.0
2020-08-24 14:00:00,223.29,223.41,223.28,223.41,2400.0,214.149,214.2641,214.1394,214.2641,2400.0
2020-08-24 14:05:00,223.32,223.52,223.32,223.52,2124.0,214.1778,214.3696,214.1778,214.3696,2124.0
2020-08-24 14:10:00,223.66,223.67,223.43,223.47,6891.0,214.5039,214.5135,214.2833,214.3216,6891.0
2020-08-24 14:15:00,223.33,223.33,223.0,223.18,4950.0,214.1874,214.1874,213.8709,214.0435,4950.0
2020-08-24 14:20:00,223.1,223.17,223.07,223.17,2910.0,213.9668,214.0339,213.938,214.0339,2910.0
2020-08-24 14:25:00,223.25,223.29,223.13,223.28,2400.0,214.1106,214.149,213.9956,214.1394,2400.0
2020-08-24 14:30:00,223.28,223.32,223.16,223.32,2100.0,214.1394,214.1778,214.0243,214.1778,2100.0
2020-08-24 14:35:00,223.17,223.27,223.17,223.27,1500.0,214.0339,214.1298,214.0339,214.1298,1500.0
2020-08-24 14:40:00,223.19,223.3,223.19,223.3,1200.0,214.0531,214.1586,214.0531,214.1586,1200.0
2020-08-24 14:45:00,223.17,223.17,223.17,223.17,1200.0,214.0339,214.0339,214.0339,214.0339,1200.0
2020-08-24 14:50:00,223.06,223.08,222.77,222.84,3306.0,213.9284,213.9476,213.6503,213.7174,3306.0
2020-08-24 14:55:00,222.87,223.31,222.87,223.31,6624.0,213.7462,214.1682,213.7462,214.1682,6624.0
2020-08-24 15:00:00,223.17,223.17,223.06,223.14,2709.0,214.0339,214.0339,213.9284,214.0052,2709.0
2020-08-24 15:05:00,223.03,223.12,222.9,222.99,4743.0,213.8997,213.986,213.775,213.8613,4743.0
2020-08-24 15:10:00,222.99,223.04,222.89,223.04,3669.0,213.8613,213.9092,213.7654,213.9092,3669.0
2020-08-24 15:15:00,223.16,223.22,223.16,223.22,1200.0,214.0243,214.0819,214.0243,214.0819,1200.0
2020-08-24 15:20:00,223.16,223.24,223.15,223.15,4206.0,214.0243,214.1011,214.0147,214.0147,4206.0
2020-08-24 15:25:00,223.16,223.23,223.14,223.14,906.0,214.0243,214.0915,214.0052,214.0052,906.0
2020-08-24 15:30:00,223.14,223.33,223.14,223.25,4890.0,214.0052,214.1874,214.0052,214.1106,4890.0
2020-08-24 15:35:00,223.28,223.3,223.02,223.25,13062.0,214.1394,214.1586,213.8901,214.1106,13062.0
2020-08-24 15:40:00,223.37,223.4,223.17,223.33,9600.0,214.2257,214.2545,214.0339,214.1874,9600.0
2020-08-24 15:45:00,223.33,223.8,223.33,223.48,11070.0,214.1874,214.6381,214.1874,214.3312,11070.0
2020-08-24 15:50:00,223.53,223.61,223.16,223.16,12984.0,214.3792,214.4559,214.0243,214.0243,12984.0
2020-08-24 15:55:00,223.31,223.94,223.18,223.8,36429.0,214.1682,214.7724,214.0435,214.6381,36429.0
2020-08-25 09:30:00,224.9,225.25,223.83,223.83,15642.0,215.6931,216.0288,214.6669,214.6669,15642.0
2020-08-25 09:35:00,223.58,223.72,223.4,223.68,1800.0,214.4271,214.5614,214.2545,214.523,1800.0
2020-08-25 09:40:00,223.87,224.24,223.87,224.24,2697.0,214.7053,215.0601,214.7053,215.0601,2697.0
2020-08-25 09:45:00,224.15,224.34,224.12,224.12,2442.0,214.9738,215.156,214.945,214.945,2442.0
2020-08-25 09:50:00,224.05,224.08,223.89,223.96,3390.0,214.8779,214.9067,214.7244,214.7916,3390.0
2020-08-25 09:55:00,224.64,225.64,224.64,225.61,4200.0,215.4437,216.4028,215.4437,216.374,4200.0
2020-08-25 10:00:00,225.67,226.2,224.94,225.2,18708.0,216.4316,216.9399,215.7315,215.9808,18708.0
2020-08-25 10:05:00,225.08,225.08,224.69,224.71,2400.0,215.8657,215.8657,215.4917,215.5109,2400.0
2020-08-25 10:10:00,224.72,224.77,224.35,224.77,1542.0,215.5205,215.5684,215.1656,215.5684,1542.0
2020-08-25 10:15:00,224.76,225.24,224.76,224.94,2580.0,215.5588,216.0192,215.5588,215.7315,2580.0
2020-08-25 10:20:00,224.93,225.03,224.29,224.29,20397.0,215.7219,215.8178,215.1081,215.1081,20397.0
2020-08-25 10:25:00,224.21,224.21,224.01,224.01,1500.0,215.0313,215.0313,214.8395,214.8395,1500.0
2020-08-25 10:30:00,223.93,223.93,223.78,223.78,1500.0,214.7628,214.7628,214.619,214.619,1500.0
2020-08-25 10:35:00,224.09,224.25,224.08,224.17,5547.0,214.9163,215.0697,214.9067,214.993,5547.0
2020-08-25 10:40:00,224.06,224.06,224.06,224.06,600.0,214.8875,214.8875,214.8875,214.8875,600.0
2020-08-25 10:45:00,223.87,224.0,223.81,223.9,4800.0,214.7053,214.8299,214.6477,214.734,4800.0
2020-08-25 10:50:00,223.71,223.96,223.58,223.91,2145.0,214.5518,214.7916,214.4271,214.7436,2145.0
2020-08-25 10:55:00,223.83,223.92,223.83,223.9,1224.0,214.6669,214.7532,214.6669,214.734,1224.0
2020-08-25 11:00:00,223.9,224.09,223.9,223.96,5700.0,214.734,214.9163,214.734,214.7916,5700.0
2020-08-25 11:05:00,223.88,223.88,223.39,223.61,4629.0,214.7149,214.7149,214.2449,214.4559,4629.0
2020-08-25 11:10:00,223.59,223.62,223.51,223.6,3600.0,214.4367,214.4655,214.36,214.4463,3600.0
2020-08-25 11:15:00,223.34,223.34,223.21,223.29,3657.0,214.197,214.197,214.0723,214.149,3657.0
2020-08-25 11:20:00,223.38,223.44,223.38,223.44,900.0,214.2353,214.2929,214.2353,214.2929,900.0
2020-08-25 11:25:00,223.44,223.46,223.24,223.29,4800.0,214.2929,214.3121,214.1011,214.149,4800.0
2020-08-25 11:30:00,223.21,223.29,222.89,223.27,8280.0,214.0723,214.149,213.7654,214.1298,8280.0
2020-08-25 11:35:00,223.08,223.28,223.08,223.27,4203.0,213.9476,214.1394,213.9476,214.1298,4203.0
2020-08-25 11:40:00,223.18,223.18,223.0,223.0,1500.0,214.0435,214.0435,213.8709,213.8709,1500.0
2020-08-25 11:45:00,222.98,223.11,222.97,223.11,3600.0,213.8517,213.9764,213.8421,213.9764,3600.0
2020-08-25 11:50:00,223.13,223.21,222.86,222.88,12309.0,213.9956,214.0723,213.7366,213.7558,12309.0
2020-08-25 11:55:00,222.93,223.02,222.92,222.92,5637.0,213.8037,213.8901,213.7942,213.7942,5637.0
2020-08-25 12:00:00,222.92,222.92,222.77,222.87,1800.0,213.7942,213.7942,213.6503,213.7462,1800.0
2020-08-25 12:05:00,222.86,223.07,222.86,222.99,5349.0,213.7366,213.938,213.7366,213.8613,5349.0
2020-08-25 12:10:00,223.01,223.01,222.45,222.45,3552.0,213.8805,213.8805,213.3434,213.3434,3552.0
2020-08-25 12:15:00,222.69,222.69,222.49,222.67,3621.0,213.5736,213.5736,213.3818,213.5544,3621.0
2020-08-25 12:20:00,222.67,222.77,222.64,222.77,2550.0,213.5544,213.6503,213.5256,213.6503,2550.0
2020-08-25 12:25:00,222.78,222.78,222.78,222.78,1500.0,213.6599,213.6599,213.6599,213.6599,1500.0
2020-08-25 12:30:00,222.76,222.8,222.75,222.75,1200.0,213.6407,213.6791,213.6311,213.6311,1200.0
2020-08-25 12:35:00,222.77,222.83,222.7,222.7,3600.0,213.6503,213.7078,213.5832,213.5832,3600.0
2020-08-25 12:40:00,222.63,222.63,222.53,222.53,2736.0,213.516,213.516,213.4201,213.4201,2736.0
2020-08-25 12:45:00,222.55,222.55,222.27,222.37,13809.0,213.4393,213.4393,213.1708,213.2667,13809.0
2020-08-25 12:50:00,222.47,222.47,222.28,222.28,1500.0,213.3626,213.3626,213.1804,213.1804,1500.0
2020-08-25 12:55:00,222.25,222.4,222.25,222.4,3036.0,213.1516,213.2954,213.1516,213.2954,3036.0
2020-08-25 13:00:00,222.44,222.61,222.44,222.52,2100.0,213.3338,213.4968,213.3338,213.4105,2100.0
2020-08-25 13:05:00,222.54,222.65,222.54,222.65,1200.0,213.4297,213.5352,213.4297,213.5352,1200.0
2020-08-25 13:10:00,222.57,222.69,222.56,222.69,2400.0,213.4585,213.5736,213.4489,213.5736,2400.0
2020-08-25 13:15:00,222.6,222.68,222.54,222.68,2700.0,213.4873,213.564,213.4297,213.564,2700.0
2020-08-25 13:20:00,222.65,222.67,222.37,222.37,2403.0,213.5352,213.5544,213.2667,213.2667,2403.0
2020-08-25 13:25:00,222.48,222.65,222.48,222.59,2700.0,213.3722,213.5352,213.3722,213.4777,2700.0
2020-08-25 13:30:00,222.67,222.69,222.52,222.61,1533.0,213.5544,213.5736,213.4105,213.4968,1533.0
2020-08-25 13:35:00,222.56,222.57,222.42,222.48,2100.0,213.4489,213.4585,213.3146,213.3722,2100.0
2020-08-25 13:40:00,222.42,222.48,222.34,222.39,4074.0,213.3146,213.3722,213.2379,213.2859,4074.0
2020-08-25 13:45:00,222.39,222.39,222.12,222.36,11112.0,213.2859,213.2859,213.0269,213.2571,11112.0
2020-08-25 13:50:00,222.39,222.45,222.39,222.43,1800.0,213.2859,213.3434,213.2859,213.3242,1800.0
2020-08-25 13:55:00,222.41,222.45,222.36,222.36,2223.0,213.305,213.3434,213.2571,213.2571,2223.0
2020-08-25 14:00:00,222.32,222.42,222.29,222.42,3000.0,213.2187,213.3146,213.19,213.3146,3000.0
2020-08-25 14:05:00,222.44,222.53,222.3,222.42,6123.0,213.3338,213.4201,213.1995,213.3146,6123.0
2020-08-25 14:10:00,222.34,222.55,222.34,222.43,6096.0,213.2379,213.4393,213.2379,213.3242,6096.0
2020-08-25 14:15:00,222.25,222.56,222.25,222.55,4200.0,213.1516,213.4489,213.1516,213.4393,4200.0
2020-08-25 14:20:00,222.53,222.69,222.45,222.64,6000.0,213.4201,213.5736,213.3434,213.5256,6000.0
2020-08-25 14:25:00,222.59,222.65,222.47,222.56,7809.0,213.4777,213.5352,213.3626,213.4489,7809.0
2020-08-25 14:30:00,222.59,222.8,222.59,222.8,3900.0,213.4777,213.6791,213.4777,213.6791,3900.0
2020-08-25 14:35:00,222.83,222.92,222.67,222.67,18723.0,213.7078,213.7942,213.5544,213.5544,18723.0
2020-08-25 14:40:00,222.64,222.94,222.64,222.94,3351.0,213.5256,213.8133,213.5256,213.8133,3351.0
2020-08-25 14:45:00,222.92,222.92,222.75,222.83,3600.0,213.7942,213.7942,213.6311,213.7078,3600.0
2020-08-25 14:50:00,222.81,222.9,222.7,222.9,5100.0,213.6887,213.775,213.5832,213.775,5100.0
2020-08-25 14:55:00,222.95,223.11,222.87,223.11,3000.0,213.8229,213.9764,213.7462,213.9764,3000.0
2020-08-25 15:00:00,223.08,223.17,222.91,222.91,3612.0,213.9476,214.0339,213.7846,213.7846,3612.0
2020-08-25 15:05:00,223.03,223.21,223.03,223.16,4800.0,213.8997,214.0723,213.8997,214.0243,4800.0
2020-08-25 15:10:00,223.17,223.24,223.17,223.17,3024.0,214.0339,214.1011,214.0339,214.0339,3024.0
2020-08-25 15:15:00,223.23,223.23,223.11,223.11,3132.0,214.0915,214.0915,213.9764,213.9764,3132.0
2020-08-25 15:20:00,223.22,223.24,223.21,223.21,1809.0,214.0819,214.1011,214.0723,214.0723,1809.0
2020-08-25 15:25:00,223.21,223.41,223.21,223.41,4500.0,214.0723,214.2641,214.0723,214.2641,4500.0
2020-08-25 15:30:00,223.41,223.41,223.16,223.23,7866.0,214.2641,214.2641,214.0243,214.0915,7866.0
2020-08-25 15:35:00,223.27,223.45,223.23,223.45,4773.0,214.1298,214.3025,214.0915,214.3025,4773.0
2020-08-25 15:40:00,223.39,223.39,223.29,223.35,4704.0,214.2449,214.2449,214.149,214.2066,4704.0
2020-08-25 15:45:00,223.39,223.47,223.33,223.34,8100.0,214.2449,214.3216,214.1874,214.197,8100.0
2020-08-25 15:50:00,223.37,223.46,223.29,223.32,14571.0,214.2257,214.3121,214.149,214.1778,14571.0
2020-08-25 15:55:00,223.3,223.49,223.22,223.43,27273.0,214.1586,214.3408,214.0819,214.2833,27273.0
2020-08-26 09:30:00,223.31,223.31,222.86,223.16,8970.0,214.1682,214.1682,213.7366,214.0243,8970.0
2020-08-26 09:35:00,222.59,222.88,222.4,222.53,19554.0,213.4777,213.7558,213.2954,213.4201,19554.0
2020-08-26 09:40:00,222.89,222.89,222.42,222.48,6900.0,213.7654,213.7654,213.3146,213.3722,6900.0
2020-08-26 09:45:00,222.37,223.5,222.37,223.5,5400.0,213.2667,214.3504,213.2667,214.3504,5400.0
2020-08-26 09:50:00,223.54,223.94,223.54,223.93,2412.0,214.3888,214.7724,214.3888,214.7628,2412.0
2020-08-26 09:55:00,223.95,223.95,223.53,223.67,4800.0,214.782,214.782,214.3792,214.5135,4800.0
2020-08-26 10:00:00,223.61,223.61,223.0,223.04,3768.0,214.4559,214.4559,213.8709,213.9092,3768.0
2020-08-26 10:05:00,223.19,223.91,223.19,223.66,3948.0,214.0531,214.7436,214.0531,214.5039,3948.0
2020-08-26 10:10:00,223.68,223.68,223.42,223.58,900.0,214.523,214.523,214.2737,214.4271,900.0
2020-08-26 10:15:00,223.82,223.82,223.82,223.82,300.0,214.6573,214.6573,214.6573,214.6573,300.0
2020-08-26 10:20:00,224.21,224.36,223.92,223.92,3336.0,215.0313,215.1752,214.7532,214.7532,3336.0
2020-08-26 10:25:00,224.09,224.23,224.08,224.21,2400.0,214.9163,215.0505,214.9067,215.0313,2400.0
2020-08-26 10:30:00,224.2,224.37,223.46,223.51,23310.0,215.0218,215.1848,214.3121,214.36,23310.0
2020-08-26 10:35:00,223.42,223.65,223.42,223.52,7446.0,214.2737,214.4943,214.2737,214.3696,7446.0
2020-08-26 10:40:00,223.74,223.78,223.58,223.61,8649.0,214.5806,214.619,214.4271,214.4559,8649.0
2020-08-26 10:45:00,223.61,223.99,223.61,223.99,6636.0,214.4559,214.8204,214.4559,214.8204,6636.0
2020-08-26 10:50:00,224.0,224.14,223.85,223.9,11961.0,214.8299,214.9642,214.6861,214.734,11961.0
2020-08-26 10:55:00,223.99,223.99,223.87,223.98,4512.0,214.8204,214.8204,214.7053,214.8108,4512.0
2020-08-26 11:00:00,224.03,224.44,224.03,224.44,3087.0,214.8587,215.2519,214.8587,215.2519,3087.0
2020-08-26 11:05:00,224.35,224.4,224.22,224.22,8790.0,215.1656,215.2136,215.0409,215.0409,8790.0
2020-08-26 11:10:00,224.34,224.77,224.33,224.72,13731.0,215.156,215.5684,215.1464,215.5205,13731.0
2020-08-26 11:15:00,224.66,224.75,224.66,224.7,1836.0,215.4629,215.5492,215.4629,215.5013,1836.0
2020-08-26 11:20:00,224.7,224.72,224.56,224.72,5403.0,215.5013,215.5205,215.367,215.5205,5403.0
2020-08-26 11:25:00,224.8,224.89,224.75,224.89,2046.0,215.5972,215.6835,215.5492,215.6835,2046.0
2020-08-26 11:30:00,224.79,224.82,224.7,224.7,5112.0,215.5876,215.6164,215.5013,215.5013,5112.0
2020-08-26 11:35:00,224.72,224.78,224.53,224.7,6600.0,215.5205,215.578,215.3382,215.5013,6600.0
2020-08-26 11:40:00,224.75,224.92,224.68,224.83,5028.0,215.5492,215.7123,215.4821,215.626,5028.0
2020-08-26 11:45:00,224.77,224.77,224.56,224.56,2406.0,215.5684,215.5684,215.367,215.367,2406.0
2020-08-26 11:50:00,224.64,224.72,224.59,224.65,3000.0,215.4437,215.5205,215.3958,215.4533,3000.0
2020-08-26 11:55:00,224.71,224.72,224.51,224.61,5628.0,215.5109,215.5205,215.3191,215.415,5628.0
2020-08-26 12:00:00,224.62,224.62,224.43,224.6,5568.0,215.4246,215.4246,215.2423,215.4054,5568.0
2020-08-26 12:05:00,224.54,224.56,224.4,224.41,5100.0,215.3478,215.367,215.2136,215.2232,5100.0
2020-08-26 12:10:00,224.54,224.54,224.39,224.39,3300.0,215.3478,215.3478,215.204,215.204,3300.0
2020-08-26 12:15:00,224.34,224.37,224.18,224.33,2178.0,215.156,215.1848,215.0026,215.1464,2178.0
2020-08-26 12:20:00,224.47,224.47,224.32,224.32,2400.0,215.2807,215.2807,215.1368,215.1368,2400.0
2020-08-26 12:25:00,224.39,224.39,224.3,224.35,3000.0,215.204,215.204,215.1177,215.1656,3000.0
2020-08-26 12:30:00,224.35,224.66,224.35,224.66,4509.0,215.1656,215.4629,215.1656,215.4629,4509.0
2020-08-26 12:35:00,224.58,224.65,224.47,224.47,7500.0,215.3862,215.4533,215.2807,215.2807,7500.0
2020-08-26 12:40:00,224.57,224.63,224.47,224.63,2094.0,215.3766,215.4342,215.2807,215.4342,2094.0
2020-08-26 12:45:00,224.63,225.38,224.63,225.38,12219.0,215.4342,216.1535,215.4342,216.1535,12219.0
2020-08-26 12:50:00,225.33,225.6,225.33,225.46,4485.0,216.1055,216.3644,216.1055,216.2302,4485.0
2020-08-26 12:55:00,225.37,225.48,225.25,225.48,5400.0,216.1439,216.2494,216.0288,216.2494,5400.0
2020-08-26 13:00:00,225.48,225.92,225.48,225.9,4368.0,216.2494,216.6713,216.2494,216.6522,4368.0
2020-08-26 13:05:00,225.88,225.88,225.63,225.74,8700.0,216.633,216.633,216.3932,216.4987,8700.0
2020-08-26 13:10:00,225.74,225.93,225.74,225.76,5622.0,216.4987,216.6809,216.4987,216.5179,5622.0
2020-08-26 13:15:00,225.47,225.58,225.47,225.58,3600.0,216.2398,216.3453,216.2398,216.3453,3600.0
2020-08-26 13:20:00,225.48,225.49,225.26,225.29,4740.0,216.2494,216.2589,216.0384,216.0671,4740.0
2020-08-26 13:25:00,225.31,225.37,225.01,225.01,6660.0,216.0863,216.1439,215.7986,215.7986,6660.0
2020-08-26 13:30:00,225.04,225.21,225.04,225.15,5100.0,215.8274,215.9904,215.8274,215.9329,5100.0
2020-08-26 13:35:00,225.31,225.41,225.31,225.41,1200.0,216.0863,216.1822,216.0863,216.1822,1200.0
2020-08-26 13:40:00,225.36,225.41,225.36,225.41,1302.0,216.1343,216.1822,216.1343,216.1822,1302.0
2020-08-26 13:45:00,225.4,225.4,225.4,225.4,300.0,216.1726,216.1726,216.1726,216.1726,300.0
2020-08-26 13:50:00,225.4,225.4,225.3,225.3,1287.0,216.1726,216.1726,216.0767,216.0767,1287.0
2020-08-26 13:55:00,225.36,225.49,225.36,225.49,1800.0,216.1343,216.2589,216.1343,216.2589,1800.0
2020-08-26 14:00:00,225.56,225.96,225.56,225.94,8181.0,216.3261,216.7097,216.3261,216.6905,8181.0
2020-08-26 14:05:00,225.92,226.05,225.92,226.05,3123.0,216.6713,216.796,216.6713,216.796,3123.0
2020-08-26 14:10:00,226.06,226.09,225.52,225.52,5697.0,216.8056,216.8344,216.2877,216.2877,5697.0
2020-08-26 14:15:00,225.64,225.98,225.6,225.98,3603.0,216.4028,216.7289,216.3644,216.7289,3603.0
2020-08-26 14:20:00,225.87,225.96,225.81,225.96,4500.0,216.6234,216.7097,216.5658,216.7097,4500.0
2020-08-26 14:25:00,226.0,226.02,225.73,225.73,2745.0,216.7481,216.7673,216.4891,216.4891,2745.0
2020-08-26 14:30:00,225.86,225.94,225.79,225.86,5109.0,216.6138,216.6905,216.5467,216.6138,5109.0
2020-08-26 14:35:00,225.93,226.21,225.86,226.06,5700.0,216.6809,216.9495,216.6138,216.8056,5700.0
2020-08-26 14:40:00,226.14,226.3,225.67,225.67,2133.0,216.8823,217.0358,216.4316,216.4316,2133.0
2020-08-26 14:45:00,225.75,225.75,225.57,225.62,2400.0,216.5083,216.5083,216.3357,216.3836,2400.0
2020-08-26 14:50:00,225.91,225.91,225.56,225.56,2100.0,216.6618,216.6618,216.3261,216.3261,2100.0
2020-08-26 14:55:00,225.52,225.53,225.34,225.46,5661.0,216.2877,216.2973,216.1151,216.2302,5661.0
2020-08-26 15:00:00,225.3,225.75,225.3,225.52,7158.0,216.0767,216.5083,216.0767,216.2877,7158.0
2020-08-26 15:05:00,225.66,225.79,225.66,225.77,1935.0,216.422,216.5467,216.422,216.5275,1935.0
2020-08-26 15:10:00,225.76,225.8,225.65,225.8,4503.0,216.5179,216.5563,216.4124,216.5563,4503.0
2020-08-26 15:15:00,225.69,225.69,225.53,225.58,3000.0,216.4508,216.4508,216.2973,216.3453,3000.0
2020-08-26 15:20:00,225.63,225.63,225.42,225.42,4407.0,216.3932,216.3932,216.1918,216.1918,4407.0
2020-08-26 15:25:00,225.48,225.61,225.42,225.57,7665.0,216.2494,216.374,216.1918,216.3357,7665.0
2020-08-26 15:30:00,225.54,225.56,225.18,225.18,5160.0,216.3069,216.3261,215.9616,215.9616,5160.0
2020-08-26 15:35:00,225.25,225.37,225.12,225.19,10905.0,216.0288,216.1439,215.9041,215.9712,10905.0
2020-08-26 15:40:00,225.26,225.33,225.24,225.27,3000.0,216.0384,216.1055,216.0192,216.048,3000.0
2020-08-26 15:45:00,225.29,225.47,225.27,225.39,4800.0,216.0671,216.2398,216.048,216.163,4800.0
2020-08-26 15:50:00,225.42,225.54,225.04,225.26,12900.0,216.1918,216.3069,215.8274,216.0384,12900.0
2020-08-26 15:55:00,225.24,225.57,225.16,225.57,19299.0,216.0192,216.3357,215.9425,216.3357,19299.0
2020-08-27 09:30:00,226.75,226.75,226.04,226.04,10575.0,217.4674,217.4674,216.7864,216.7864,10575.0
2020-08-27 09:35:00,226.41,226.41,224.76,224.76,2667.0,217.1413,217.1413,215.5588,215.5588,2667.0
2020-08-27 09:40:00,225.49,225.49,224.29,224.62,7350.0,216.2589,216.2589,215.1081,215.4246,7350.0
2020-08-27 09:45:00,224.39,224.88,224.33,224.87,3267.0,215.204,215.6739,215.1464,215.6643,3267.0
2020-08-27 09:50:00,224.85,225.21,224.83,225.19,1863.0,215.6451,215.9904,215.626,215.9712,1863.0
2020-08-27 09:55:00,225.18,225.81,225.18,225.43,4464.0,215.9616,216.5658,215.9616,216.2014,4464.0
2020-08-27 10:00:00,225.63,226.04,225.43,225.45,3663.0,216.3932,216.7864,216.2014,216.2206,3663.0
2020-08-27 10:05:00,225.09,225.09,223.93,224.1,7122.0,215.8753,215.8753,214.7628,214.9259,7122.0
2020-08-27 10:10:00,223.93,224.27,223.93,224.23,1500.0,214.7628,215.0889,214.7628,215.0505,1500.0
2020-08-27 10:15:00,224.4,225.33,224.23,225.33,3600.0,215.2136,216.1055,215.0505,216.1055,3600.0
2020-08-27 10:20:00,225.53,225.53,225.17,225.25,5127.0,216.2973,216.2973,215.952,216.0288,5127.0
2020-08-27 10:25:00,225.05,225.22,225.05,225.2,4464.0,215.837,216.0,215.837,215.9808,4464.0
2020-08-27 10:30:00,225.38,225.75,225.38,225.56,5550.0,216.1535,216.5083,216.1535,216.3261,5550.0
2020-08-27 10:35:00,225.32,225.32,225.32,225.32,300.0,216.0959,216.0959,216.0959,216.0959,300.0
2020-08-27 10:40:00,225.08,225.11,225.08,225.09,1500.0,215.8657,215.8945,215.8657,215.8753,1500.0
2020-08-27 10:45:00,224.81,224.85,224.71,224.85,1485.0,215.6068,215.6451,215.5109,215.6451,1485.0
2020-08-27 10:50:00,225.03,225.29,225.03,225.27,1200.0,215.8178,216.0671,215.8178,216.048,1200.0
2020-08-27 10:55:00,225.28,225.37,225.19,225.37,2400.0,216.0575,216.1439,215.9712,216.1439,2400.0
2020-08-27 11:00:00,225.55,225.67,225.36,225.37,5754.0,216.3165,216.4316,216.1343,216.1439,5754.0
2020-08-27 11:05:00,225.29,225.44,225.1,225.2,2430.0,216.0671,216.211,215.8849,215.9808,2430.0
2020-08-27 11:10:00,225.27,225.27,225.14,225.19,1500.0,216.048,216.048,215.9233,215.9712,1500.0
2020-08-27 11:15:00,225.17,225.17,224.8,224.83,2757.0,215.952,215.952,215.5972,215.626,2757.0
2020-08-27 11:20:00,224.75,224.76,224.22,224.34,6615.0,215.5492,215.5588,215.0409,215.156,6615.0
2020-08-27 11:25:00,224.34,224.69,224.33,224.56,4554.0,215.156,215.4917,215.1464,215.367,4554.0
2020-08-27 11:30:00,224.56,224.7,224.46,224.7,4434.0,215.367,215.5013,215.2711,215.5013,4434.0
2020-08-27 11:35:00,224.64,224.69,224.64,224.69,900.0,215.4437,215.4917,215.4437,215.4917,900.0
2020-08-27 11:40:00,224.69,224.99,224.65,224.99,3015.0,215.4917,215.7794,215.4533,215.7794,3015.0
2020-08-27 11:45:00,225.06,225.24,225.06,225.24,1200.0,215.8466,216.0192,215.8466,216.0192,1200.0
2020-08-27 11:50:00,225.25,225.45,225.25,225.36,3084.0,216.0288,216.2206,216.0288,216.1343,3084.0
2020-08-27 11:55:00,225.2,225.2,225.19,225.19,600.0,215.9808,215.9808,215.9712,215.9712,600.0
2020-08-27 12:00:00,225.23,225.23,224.81,224.84,3486.0,216.0096,216.0096,215.6068,215.6356,3486.0
2020-08-27 12:05:00,224.84,224.84,224.84,224.84,0.0,215.6356,215.6356,215.6356,215.6356,0.0
2020-08-27 12:10:00,225.01,225.07,224.83,224.83,1200.0,215.7986,215.8561,215.626,215.626,1200.0
2020-08-27 12:15:00,224.52,224.69,224.52,224.66,1200.0,215.3287,215.4917,215.3287,215.4629,1200.0
2020-08-27 12:20:00,224.53,224.7,224.53,224.69,1710.0,215.3382,215.5013,215.3382,215.4917,1710.0
2020-08-27 12:25:00,224.67,224.77,224.67,224.77,900.0,215.4725,215.5684,215.4725,215.5684,900.0
2020-08-27 12:30:00,224.84,224.84,224.4,224.4,900.0,215.6356,215.6356,215.2136,215.2136,900.0
2020-08-27 12:35:00,224.5,224.51,224.24,224.24,3300.0,215.3095,215.3191,215.0601,215.0601,3300.0
2020-08-27 12:40:00,224.2,224.31,224.17,224.31,3714.0,215.0218,215.1273,214.993,215.1273,3714.0
2020-08-27 12:45:00,224.19,224.36,224.13,224.13,1800.0,215.0122,215.1752,214.9546,214.9546,1800.0
2020-08-27 12:50:00,223.98,223.98,223.69,223.69,2400.0,214.8108,214.8108,214.5326,214.5326,2400.0
2020-08-27 12:55:00,223.7,224.27,223.7,224.27,2577.0,214.5422,215.0889,214.5422,215.0889,2577.0
2020-08-27 13:00:00,224.27,224.37,224.22,224.22,2118.0,215.0889,215.1848,215.0409,215.0409,2118.0
2020-08-27 13:05:00,224.25,224.52,224.24,224.52,1203.0,215.0697,215.3287,215.0601,215.3287,1203.0
2020-08-27 13:10:00,224.47,224.64,224.47,224.56,1500.0,215.2807,215.4437,215.2807,215.367,1500.0
2020-08-27 13:15:00,224.73,224.73,224.47,224.57,3021.0,215.5301,215.5301,215.2807,215.3766,3021.0
2020-08-27 13:20:00,225.02,225.03,225.02,225.02,300.0,215.8082,215.8178,215.8082,215.8082,300.0
2020-08-27 13:25:00,225.06,225.26,225.06,225.25,2625.0,215.8466,216.0384,215.8466,216.0288,2625.0
2020-08-27 13:30:00,225.21,225.21,225.15,225.15,903.0,215.9904,215.9904,215.9329,215.9329,903.0
2020-08-27 13:35:00,225.15,225.15,225.15,225.15,300.0,215.9329,215.9329,215.9329,215.9329,300.0
2020-08-27 13:40:00,225.22,225.32,225.21,225.32,2349.0,216.0,216.0959,215.9904,216.0959,2349.0
2020-08-27 13:45:00,225.44,225.44,225.44,225.44,900.0,216.211,216.211,216.211,216.211,900.0
2020-08-27 13:50:00,225.44,225.44,225.14,225.19,2652.0,216.211,216.211,215.9233,215.9712,2652.0
2020-08-27 13:55:00,225.57,225.64,225.54,225.54,7800.0,216.3357,216.4028,216.3069,216.3069,7800.0
2020-08-27 14:00:00,225.47,225.64,225.28,225.33,7500.0,216.2398,216.4028,216.0575,216.1055,7500.0
2020-08-27 14:05:00,225.41,225.63,225.38,225.6,1500.0,216.1822,216.3932,216.1535,216.3644,1500.0
2020-08-27 14:10:00,225.52,225.59,225.41,225.51,2700.0,216.2877,216.3549,216.1822,216.2781,2700.0
2020-08-27 14:15:00,225.57,225.57,225.44,225.44,2100.0,216.3357,216.3357,216.211,216.211,2100.0
2020-08-27 14:20:00,225.44,225.44,225.44,225.44,0.0,216.211,216.211,216.211,216.211,0.0
2020-08-27 14:25:00,225.53,225.73,225.53,225.61,7422.0,216.2973,216.4891,216.2973,216.374,7422.0
2020-08-27 14:30:00,225.55,225.63,225.41,225.48,4590.0,216.3165,216.3932,216.1822,216.2494,4590.0
2020-08-27 14:35:00,225.5,225.68,225.5,225.62,6312.0,216.2685,216.4412,216.2685,216.3836,6312.0
2020-08-27 14:40:00,225.58,225.64,225.51,225.51,3600.0,216.3453,216.4028,216.2781,216.2781,3600.0
2020-08-27 14:45:00,225.44,225.51,225.43,225.43,948.0,216.211,216.2781,216.2014,216.2014,948.0
2020-08-27 14:50:00,225.36,225.51,225.33,225.33,1800.0,216.1343,216.2781,216.1055,216.1055,1800.0
2020-08-27 14:55:00,225.33,225.52,225.33,225.52,3375.0,216.1055,216.2877,216.1055,216.2877,3375.0
2020-08-27 15:00:00,225.78,225.78,225.4,225.4,4512.0,216.5371,216.5371,216.1726,216.1726,4512.0
2020-08-27 15:05:00,225.34,225.34,225.26,225.26,900.0,216.1151,216.1151,216.0384,216.0384,900.0
2020-08-27 15:10:00,225.24,225.36,225.01,225.2,2916.0,216.0192,216.1343,215.7986,215.9808,2916.0
2020-08-27 15:15:00,225.11,225.19,225.11,225.19,2646.0,215.8945,215.9712,215.8945,215.9712,2646.0
2020-08-27 15:20:00,225.28,225.47,225.28,225.42,2100.0,216.0575,216.2398,216.0575,216.1918,2100.0
2020-08-27 15:25:00,225.36,225.41,225.25,225.25,6525.0,216.1343,216.1822,216.0288,216.0288,6525.0
2020-08-27 15:30:00,225.17,225.29,225.07,225.29,3300.0,215.952,216.0671,215.8561,216.0671,3300.0
2020-08-27 15:35:00,225.3,225.3,224.88,225.01,8637.0,216.0767,216.0767,215.6739,215.7986,8637.0
2020-08-27 15:40:00,224.88,225.06,224.87,224.88,6300.0,215.6739,215.8466,215.6643,215.6739,6300.0
2020-08-27 15:45:00,224.82,224.9,224.5,224.62,8652.0,215.6164,215.6931,215.3095,215.4246,8652.0
2020-08-27 15:50:00,224.36,224.64,224.24,224.35,9030.0,215.1752,215.4437,215.0601,215.1656,9030.0
2020-08-27 15:55:00,224.34,224.34,223.78,223.93,36162.0,215.156,215.156,214.619,214.7628,36162.0
2020-08-28 09:30:00,224.66,224.66,223.78,223.78,11751.0,215.4629,215.4629,214.619,214.619,11751.0
2020-08-28 09:35:00,223.75,223.75,223.75,223.75,1419.0,214.5902,214.5902,214.5902,214.5902,1419.0
2020-08-28 09:40:00,224.0,224.42,224.0,224.17,1500.0,214.8299,215.2328,214.8299,214.993,1500.0
2020-08-28 09:45:00,224.33,224.68,224.33,224.68,900.0,215.1464,215.4821,215.1464,215.4821,900.0
2020-08-28 09:50:00,224.39,224.56,224.39,224.47,1311.0,215.204,215.367,215.204,215.2807,1311.0
2020-08-28 09:55:00,224.56,224.56,223.96,224.17,4773.0,215.367,215.367,214.7916,214.993,4773.0
2020-08-28 10:00:00,224.25,224.34,224.03,224.03,2289.0,215.0697,215.156,214.8587,214.8587,2289.0
2020-08-28 10:05:00,224.11,224.41,223.97,224.14,4206.0,214.9354,215.2232,214.8012,214.9642,4206.0
2020-08-28 10:10:00,224.15,224.45,224.15,224.45,900.0,214.9738,215.2615,214.9738,215.2615,900.0
2020-08-28 10:15:00,224.27,224.37,224.21,224.21,1800.0,215.0889,215.1848,215.0313,215.0313,1800.0
2020-08-28 10:20:00,224.21,224.21,223.87,223.87,13707.0,215.0313,215.0313,214.7053,214.7053,13707.0
2020-08-28 10:25:00,223.66,223.66,223.66,223.66,300.0,214.5039,214.5039,214.5039,214.5039,300.0
2020-08-28 10:30:00,223.65,223.81,223.6,223.61,3900.0,214.4943,214.6477,214.4463,214.4559,3900.0
2020-08-28 10:35:00,223.57,223.85,223.57,223.85,2811.0,214.4175,214.6861,214.4175,214.6861,2811.0
2020-08-28 10:40:00,223.91,224.03,223.6,223.62,3300.0,214.7436,214.8587,214.4463,214.4655,3300.0
2020-08-28 10:45:00,223.48,223.48,223.23,223.3,4371.0,214.3312,214.3312,214.0915,214.1586,4371.0
2020-08-28 10:50:00,223.25,223.46,223.24,223.46,3000.0,214.1106,214.3121,214.1011,214.3121,3000.0
2020-08-28 10:55:00,223.43,223.43,223.23,223.23,4200.0,214.2833,214.2833,214.0915,214.0915,4200.0
2020-08-28 11:00:00,223.23,223.75,223.22,223.75,2100.0,214.0915,214.5902,214.0819,214.5902,2100.0
2020-08-28 11:05:00,223.85,223.94,223.85,223.94,900.0,214.6861,214.7724,214.6861,214.7724,900.0
2020-08-28 11:10:00,223.95,224.11,223.88,224.02,6561.0,214.782,214.9354,214.7149,214.8491,6561.0
2020-08-28 11:15:00,223.99,223.99,223.78,223.92,3912.0,214.8204,214.8204,214.619,214.7532,3912.0
2020-08-28 11:20:00,223.94,224.07,223.94,224.07,1800.0,214.7724,214.8971,214.7724,214.8971,1800.0
2020-08-28 11:25:00,224.07,224.07,224.07,224.07,0.0,214.8971,214.8971,214.8971,214.8971,0.0
2020-08-28 11:30:00,223.92,223.93,223.84,223.9,2937.0,214.7532,214.7628,214.6765,214.734,2937.0
2020-08-28 11:35:00,223.78,223.8,223.53,223.53,7200.0,214.619,214.6381,214.3792,214.3792,7200.0
2020-08-28 11:40:00,223.53,223.54,223.53,223.54,900.0,214.3792,214.3888,214.3792,214.3888,900.0
2020-08-28 11:45:00,223.47,223.47,223.42,223.42,6609.0,214.3216,214.3216,214.2737,214.2737,6609.0
2020-08-28 11:50:00,223.42,223.69,223.41,223.68,3300.0,214.2737,214.5326,214.2641,214.523,3300.0
2020-08-28 11:55:00,223.68,223.68,223.68,223.68,711.0,214.523,214.523,214.523,214.523,711.0
2020-08-28 12:00:00,223.65,223.98,223.65,223.74,3954.0,214.4943,214.8108,214.4943,214.5806,3954.0
2020-08-28 12:05:00,223.6,223.8,223.52,223.52,16020.0,214.4463,214.6381,214.3696,214.3696,16020.0
2020-08-28 12:10:00,223.54,223.7,223.5,223.5,24504.0,214.3888,214.5422,214.3504,214.3504,24504.0
2020-08-28 12:15:00,223.7,223.7,223.57,223.6,3525.0,214.5422,214.5422,214.4175,214.4463,3525.0
2020-08-28 12:20:00,223.53,223.53,223.46,223.51,1500.0,214.3792,214.3792,214.3121,214.36,1500.0
2020-08-28 12:25:00,223.58,223.58,223.46,223.49,3210.0,214.4271,214.4271,214.3121,214.3408,3210.0
2020-08-28 12:30:00,223.55,223.55,223.54,223.54,600.0,214.3984,214.3984,214.3888,214.3888,600.0
2020-08-28 12:35:00,223.58,223.67,223.58,223.67,900.0,214.4271,214.5135,214.4271,214.5135,900.0
2020-08-28 12:40:00,224.06,224.14,223.97,224.0,3600.0,214.8875,214.9642,214.8012,214.8299,3600.0
2020-08-28 12:45:00,224.01,224.06,224.01,224.06,600.0,214.8395,214.8875,214.8395,214.8875,600.0
2020-08-28 12:50:00,224.16,224.23,224.16,224.23,780.0,214.9834,215.0505,214.9834,215.0505,780.0
2020-08-28 12:55:00,224.22,224.29,224.15,224.29,2700.0,215.0409,215.1081,214.9738,215.1081,2700.0
2020-08-28 13:00:00,224.46,224.46,224.46,224.46,300.0,215.2711,215.2711,215.2711,215.2711,300.0
2020-08-28 13:05:00,224.27,224.31,224.21,224.28,2043.0,215.0889,215.1273,215.0313,215.0985,2043.0
2020-08-28 13:10:00,224.04,224.17,224.04,224.17,1800.0,214.8683,214.993,214.8683,214.993,1800.0
2020-08-28 13:15:00,224.23,224.28,224.23,224.24,1317.0,215.0505,215.0985,215.0505,215.0601,1317.0
2020-08-28 13:20:00,224.23,224.31,224.19,224.19,1500.0,215.0505,215.1273,215.0122,215.0122,1500.0
2020-08-28 13:25:00,224.17,224.25,223.97,224.02,3093.0,214.993,215.0697,214.8012,214.8491,3093.0
2020-08-28 13:30:00,224.03,224.03,224.02,224.03,4500.0,214.8587,214.8587,214.8491,214.8587,4500.0
2020-08-28 13:35:00,224.02,224.11,223.9,223.91,6900.0,214.8491,214.9354,214.734,214.7436,6900.0
2020-08-28 13:40:00,223.82,223.82,223.81,223.81,600.0,214.6573,214.6573,214.6477,214.6477,600.0
2020-08-28 13:45:00,223.95,224.18,223.95,224.17,2730.0,214.782,215.0026,214.782,214.993,2730.0
2020-08-28 13:50:00,224.14,224.34,224.08,224.26,3915.0,214.9642,215.156,214.9067,215.0793,3915.0
2020-08-28 13:55:00,224.42,224.42,224.42,224.42,900.0,215.2328,215.2328,215.2328,215.2328,900.0
2020-08-28 14:00:00,224.42,224.51,224.32,224.4,2715.0,215.2328,215.3191,215.1368,215.2136,2715.0
2020-08-28 14:05:00,224.25,224.31,224.25,224.31,1515.0,215.0697,215.1273,215.0697,215.1273,1515.0
2020-08-28 14:10:00,224.51,224.6,224.51,224.57,1500.0,215.3191,215.4054,215.3191,215.3766,1500.0
2020-08-28 14:15:00,224.51,224.65,224.51,224.54,2931.0,215.3191,215.4533,215.3191,215.3478,2931.0
2020-08-28 14:20:00,224.54,224.54,224.54,224.54,0.0,215.3478,215.3478,215.3478,215.3478,0.0
2020-08-28 14:25:00,224.48,224.64,224.48,224.64,1800.0,215.2903,215.4437,215.2903,215.4437,1800.0
2020-08-28 14:30:00,224.7,224.73,224.5,224.54,4215.0,215.5013,215.5301,215.3095,215.3478,4215.0
2020-08-28 14:35:00,224.61,224.87,224.61,224.87,3600.0,215.415,215.6643,215.415,215.6643,3600.0
2020-08-28 14:40:00,224.96,225.15,224.76,224.77,10209.0,215.7506,215.9329,215.5588,215.5684,10209.0
2020-08-28 14:45:00,224.86,225.05,224.86,225.05,2100.0,215.6547,215.837,215.6547,215.837,2100.0
2020-08-28 14:50:00,225.04,225.1,225.04,225.06,900.0,215.8274,215.8849,215.8274,215.8466,900.0
2020-08-28 14:55:00,224.99,225.08,224.97,225.08,2400.0,215.7794,215.8657,215.7602,215.8657,2400.0
2020-08-28 15:00:00,225.04,225.09,225.04,225.09,1203.0,215.8274,215.8753,215.8274,215.8753,1203.0
2020-08-28 15:05:00,225.14,225.33,225.14,225.24,3000.0,215.9233,216.1055,215.9233,216.0192,3000.0
2020-08-28 15:10:00,225.1,225.27,225.09,225.21,3600.0,215.8849,216.048,215.8753,215.9904,3600.0
2020-08-28 15:15:00,225.21,225.24,225.13,225.2,2100.0,215.9904,216.0192,215.9137,215.9808,2100.0
2020-08-28 15:20:00,225.2,225.2,224.95,225.05,7497.0,215.9808,215.9808,215.7411,215.837,7497.0
2020-08-28 15:25:00,224.99,225.05,224.87,224.87,7215.0,215.7794,215.837,215.6643,215.6643,7215.0
2020-08-28 15:30:00,224.83,224.96,224.73,224.83,7503.0,215.626,215.7506,215.5301,215.626,7503.0
2020-08-28 15:35:00,224.88,225.12,224.86,225.03,7353.0,215.6739,215.9041,215.6547,215.8178,7353.0
2020-08-28 15:40:00,224.97,224.97,224.76,224.86,2832.0,215.7602,215.7602,215.5588,215.6547,2832.0
2020-08-28 15:45:00,224.93,225.03,224.85,224.93,13788.0,215.7219,215.8178,215.6451,215.7219,13788.0
2020-08-28 15:50:00,225.04,225.27,224.89,224.91,23337.0,215.8274,216.048,215.6835,215.7027,23337.0
2020-08-28 15:55:00,224.89,225.46,224.71,225.3,48318.0,215.6835,216.2302,215.5109,216.0767,48318.0
2020-08-31 09:30:00,225.45,225.45,224.7,225.0,10779.0,216.2206,216.2206,215.5013,215.789,10779.0
2020-08-31 09:35:00,224.58,225.07,224.12,225.07,5400.0,215.3862,215.8561,214.945,215.8561,5400.0
2020-08-31 09:40:00,224.83,224.83,224.35,224.44,3228.0,215.626,215.626,215.1656,215.2519,3228.0
2020-08-31 09:45:00,224.38,224.59,224.05,224.25,7311.0,215.1944,215.3958,214.8779,215.0697,7311.0
2020-08-31 09:50:00,224.42,224.49,224.03,224.08,28656.0,215.2328,215.2999,214.8587,214.9067,28656.0
2020-08-31 09:55:00,224.11,224.5,223.67,223.67,8700.0,214.9354,215.3095,214.5135,214.5135,8700.0
2020-08-31 10:00:00,223.42,224.17,223.42,224.17,7029.0,214.2737,214.993,214.2737,214.993,7029.0
2020-08-31 10:05:00,224.11,224.11,223.75,223.81,3645.0,214.9354,214.9354,214.5902,214.6477,3645.0
2020-08-31 10:10:00,223.67,223.87,223.4,223.48,5700.0,214.5135,214.7053,214.2545,214.3312,5700.0
2020-08-31 10:15:00,223.49,223.67,223.25,223.67,7137.0,214.3408,214.5135,214.1106,214.5135,7137.0
2020-08-31 10:20:00,223.81,223.85,223.81,223.85,660.0,214.6477,214.6861,214.6477,214.6861,660.0
2020-08-31 10:25:00,223.8,223.96,223.71,223.96,4938.0,214.6381,214.7916,214.5518,214.7916,4938.0
2020-08-31 10:30:00,223.93,224.2,223.8,224.2,6186.0,214.7628,215.0218,214.6381,215.0218,6186.0
2020-08-31 10:35:00,224.19,224.19,223.96,224.12,4035.0,215.0122,215.0122,214.7916,214.945,4035.0
2020-08-31 10:40:00,223.67,223.78,223.63,223.74,4020.0,214.5135,214.619,214.4751,214.5806,4020.0
2020-08-31 10:45:00,223.61,223.61,223.51,223.52,900.0,214.4559,214.4559,214.36,214.3696,900.0
2020-08-31 10:50:00,223.61,223.75,223.61,223.75,2106.0,214.4559,214.5902,214.4559,214.5902,2106.0
2020-08-31 10:55:00,223.73,224.16,223.73,224.16,1800.0,214.571,214.9834,214.571,214.9834,1800.0
2020-08-31 11:00:00,224.24,224.33,224.08,224.08,8994.0,215.0601,215.1464,214.9067,214.9067,8994.0
2020-08-31 11:05:00,223.98,223.98,223.6,223.6,1305.0,214.8108,214.8108,214.4463,214.4463,1305.0
2020-08-31 11:10:00,223.75,223.91,223.64,223.77,7056.0,214.5902,214.7436,214.4847,214.6094,7056.0
2020-08-31 11:15:00,223.78,224.08,223.77,224.08,4782.0,214.619,214.9067,214.6094,214.9067,4782.0
2020-08-31 11:20:00,223.98,223.98,223.6,223.69,4200.0,214.8108,214.8108,214.4463,214.5326,4200.0
2020-08-31 11:25:00,223.54,223.54,223.29,223.31,2415.0,214.3888,214.3888,214.149,214.1682,2415.0
2020-08-31 11:30:00,223.26,223.41,223.22,223.29,5070.0,214.1202,214.2641,214.0819,214.149,5070.0
2020-08-31 11:35:00,223.61,223.99,223.6,223.99,900.0,214.4559,214.8204,214.4463,214.8204,900.0
2020-08-31 11:40:00,223.92,224.49,223.92,224.29,3957.0,214.7532,215.2999,214.7532,215.1081,3957.0
2020-08-31 11:45:00,224.21,224.33,224.21,224.26,1500.0,215.0313,215.1464,215.0313,215.0793,1500.0
2020-08-31 11:50:00,224.11,224.34,224.05,224.05,2700.0,214.9354,215.156,214.8779,214.8779,2700.0
2020-08-31 11:55:00,223.96,224.06,223.91,223.91,2139.0,214.7916,214.8875,214.7436,214.7436,2139.0
2020-08-31 12:00:00,223.86,223.93,223.44,223.93,5700.0,214.6957,214.7628,214.2929,214.7628,5700.0
2020-08-31 12:05:00,224.0,224.0,223.89,223.89,900.0,214.8299,214.8299,214.7244,214.7244,900.0
2020-08-31 12:10:00,223.93,223.95,223.76,223.76,1800.0,214.7628,214.782,214.5998,214.5998,1800.0
2020-08-31 12:15:00,223.67,223.93,223.67,223.89,2400.0,214.5135,214.7628,214.5135,214.7244,2400.0
2020-08-31 12:20:00,223.89,223.92,223.73,223.92,2427.0,214.7244,214.7532,214.571,214.7532,2427.0
2020-08-31 12:25:00,223.81,223.81,223.72,223.73,1890.0,214.6477,214.6477,214.5614,214.571,1890.0
2020-08-31 12:30:00,223.68,223.93,223.68,223.92,4116.0,214.523,214.7628,214.523,214.7532,4116.0
2020-08-31 12:35:00,223.99,223.99,223.66,223.67,5010.0,214.8204,214.8204,214.5039,214.5135,5010.0
2020-08-31 12:40:00,223.54,223.67,223.4,223.61,3699.0,214.3888,214.5135,214.2545,214.4559,3699.0
2020-08-31 12:45:00,223.79,223.79,223.79,223.79,600.0,214.6285,214.6285,214.6285,214.6285,600.0
2020-08-31 12:50:00,223.82,224.09,223.71,223.71,4212.0,214.6573,214.9163,214.5518,214.5518,4212.0
2020-08-31 12:55:00,223.6,223.92,223.59,223.92,2700.0,214.4463,214.7532,214.4367,214.7532,2700.0
2020-08-31 13:00:00,223.94,223.94,223.79,223.87,2400.0,214.7724,214.7724,214.6285,214.7053,2400.0
2020-08-31 13:05:00,223.85,223.85,223.71,223.74,4200.0,214.6861,214.6861,214.5518,214.5806,4200.0
2020-08-31 13:10:00,223.83,223.84,223.83,223.83,300.0,214.6669,214.6765,214.6669,214.6669,300.0
2020-08-31 13:15:00,224.05,224.12,223.92,223.92,5412.0,214.8779,214.945,214.7532,214.7532,5412.0
2020-08-31 13:20:00,223.88,224.0,223.88,223.95,1680.0,214.7149,214.8299,214.7149,214.782,1680.0
2020-08-31 13:25:00,224.14,224.26,224.06,224.26,3951.0,214.9642,215.0793,214.8875,215.0793,3951.0
2020-08-31 13:30:00,224.14,224.22,224.14,224.22,1500.0,214.9642,215.0409,214.9642,215.0409,1500.0
2020-08-31 13:35:00,224.16,224.16,223.94,223.94,3600.0,214.9834,214.9834,214.7724,214.7724,3600.0
2020-08-31 13:40:00,223.87,223.92,223.87,223.92,600.0,214.7053,214.7532,214.7053,214.7532,600.0
2020-08-31 13:45:00,223.89,223.89,223.77,223.8,2889.0,214.7244,214.7244,214.6094,214.6381,2889.0
2020-08-31 13:50:00,223.76,223.91,223.76,223.83,4800.0,214.5998,214.7436,214.5998,214.6669,4800.0
2020-08-31 13:55:00,223.86,223.93,223.86,223.93,1200.0,214.6957,214.7628,214.6957,214.7628,1200.0
2020-08-31 14:00:00,223.76,223.8,223.67,223.69,3903.0,214.5998,214.6381,214.5135,214.5326,3903.0
2020-08-31 14:05:00,223.57,223.68,223.57,223.63,2100.0,214.4175,214.523,214.4175,214.4751,2100.0
2020-08-31 14:10:00,223.52,223.52,223.25,223.34,8280.0,214.3696,214.3696,214.1106,214.197,8280.0
2020-08-31 14:15:00,223.36,223.5,223.36,223.47,3300.0,214.2161,214.3504,214.2161,214.3216,3300.0
2020-08-31 14:20:00,223.52,223.65,223.52,223.57,2700.0,214.3696,214.4943,214.3696,214.4175,2700.0
2020-08-31 14:25:00,223.58,223.61,223.35,223.35,5100.0,214.4271,214.4559,214.2066,214.2066,5100.0
2020-08-31 14:30:00,223.39,223.57,223.35,223.57,3000.0,214.2449,214.4175,214.2066,214.4175,3000.0
2020-08-31 14:35:00,223.44,223.44,223.3,223.39,5199.0,214.2929,214.2929,214.1586,214.2449,5199.0
2020-08-31 14:40:00,223.45,223.67,223.45,223.56,4800.0,214.3025,214.5135,214.3025,214.408,4800.0
2020-08-31 14:45:00,223.43,223.59,223.37,223.59,3000.0,214.2833,214.4367,214.2257,214.4367,3000.0
2020-08-31 14:50:00,223.68,223.84,223.68,223.77,2844.0,214.523,214.6765,214.523,214.6094,2844.0
2020-08-31 14:55:00,223.78,223.78,223.68,223.78,1800.0,214.619,214.619,214.523,214.619,1800.0
2020-08-31 15:00:00,223.7,223.84,223.7,223.84,3954.0,214.5422,214.6765,214.5422,214.6765,3954.0
2020-08-31 15:05:00,223.92,224.01,223.87,223.94,4200.0,214.7532,214.8395,214.7053,214.7724,4200.0
2020-08-31 15:10:00,223.94,223.96,223.73,223.75,2400.0,214.7724,214.7916,214.571,214.5902,2400.0
2020-08-31 15:15:00,223.72,223.74,223.51,223.51,5247.0,214.5614,214.5806,214.36,214.36,5247.0
2020-08-31 15:20:00,223.41,223.49,223.41,223.43,3600.0,214.2641,214.3408,214.2641,214.2833,3600.0
2020-08-31 15:25:00,223.49,223.75,223.44,223.74,5898.0,214.3408,214.5902,214.2929,214.5806,5898.0
2020-08-31 15:30:00,223.72,224.1,223.68,223.88,15162.0,214.5614,214.9259,214.523,214.7149,15162.0
2020-08-31 15:35:00,223.93,224.13,223.88,223.91,6660.0,214.7628,214.9546,214.7149,214.7436,6660.0
2020-08-31 15:40:00,223.95,224.09,223.8,224.07,6918.0,214.782,214.9163,214.6381,214.8971,6918.0
2020-08-31 15:45:00,224.17,224.49,224.1,224.43,18795.0,214.993,215.2999,214.9259,215.2423,18795.0
2020-08-31 15:50:00,224.37,224.39,223.8,224.39,34254.0,215.1848,215.204,214.6381,215.204,34254.0
2020-08-31 15:55:00,224.45,224.45,223.38,223.64,48645.0,215.2615,215.2615,214.2353,214.4847,48645.0
2020-09-01 09:30:00,223.17,223.17,222.96,222.97,18690.0,214.0339,214.0339,213.8325,213.8421,18690.0
2020-09-01 09:35:00,223.1,223.76,223.1,223.76,2700.0,213.9668,214.5998,213.9668,214.5998,2700.0
2020-09-01 09:40:00,223.5,223.52,223.17,223.17,3687.0,214.3504,214.3696,214.0339,214.0339,3687.0
2020-09-01 09:45:00,223.48,223.53,222.84,223.53,8706.0,214.3312,214.3792,213.7174,214.3792,8706.0
2020-09-01 09:50:00,223.53,223.53,223.31,223.4,3522.0,214.3792,214.3792,214.1682,214.2545,3522.0
2020-09-01 09:55:00,223.3,223.3,223.08,223.27,4125.0,214.1586,214.1586,213.9476,214.1298,4125.0
2020-09-01 10:00:00,223.42,223.64,223.13,223.34,7431.0,214.2737,214.4847,213.9956,214.197,7431.0
2020-09-01 10:05:00,223.22,223.22,222.7,222.89,8850.0,214.0819,214.0819,213.5832,213.7654,8850.0
2020-09-01 10:10:00,222.93,222.94,222.66,222.66,2109.0,213.8037,213.8133,213.5448,213.5448,2109.0
2020-09-01 10:15:00,222.71,223.02,222.64,222.82,8490.0,213.5928,213.8901,213.5256,213.6983,8490.0
2020-09-01 10:20:00,222.83,223.4,222.75,223.4,11400.0,213.7078,214.2545,213.6311,214.2545,11400.0
2020-09-01 10:25:00,223.33,223.99,223.25,223.74,13917.0,214.1874,214.8204,214.1106,214.5806,13917.0
2020-09-01 10:30:00,223.77,223.87,223.38,223.68,4992.0,214.6094,214.7053,214.2353,214.523,4992.0
2020-09-01 10:35:00,223.83,224.23,223.82,224.23,5700.0,214.6669,215.0505,214.6573,215.0505,5700.0
2020-09-01 10:40:00,224.19,224.58,224.11,224.42,4959.0,215.0122,215.3862,214.9354,215.2328,4959.0
2020-09-01 10:45:00,224.23,224.23,224.12,224.2,1200.0,215.0505,215.0505,214.945,215.0218,1200.0
2020-09-01 10:50:00,224.37,224.63,224.14,224.14,4887.0,215.1848,215.4342,214.9642,214.9642,4887.0
2020-09-01 10:55:00,224.22,224.22,224.2,224.2,600.0,215.0409,215.0409,215.0218,215.0218,600.0
2020-09-01 11:00:00,224.17,224.3,224.17,224.24,8358.0,214.993,215.1177,214.993,215.0601,8358.0
2020-09-01 11:05:00,223.99,224.14,223.89,223.89,9870.0,214.8204,214.9642,214.7244,214.7244,9870.0
2020-09-01 11:10:00,223.93,223.93,223.57,223.74,6549.0,214.7628,214.7628,214.4175,214.5806,6549.0
2020-09-01 11:15:00,223.84,224.02,223.82,223.86,5700.0,214.6765,214.8491,214.6573,214.6957,5700.0
2020-09-01 11:20:00,223.83,223.92,223.72,223.81,4485.0,214.6669,214.7532,214.5614,214.6477,4485.0
2020-09-01 11:25:00,223.75,223.97,223.75,223.94,2004.0,214.5902,214.8012,214.5902,214.7724,2004.0
2020-09-01 11:30:00,223.87,223.97,223.83,223.93,7896.0,214.7053,214.8012,214.6669,214.7628,7896.0
2020-09-01 11:35:00,223.96,224.0,223.42,223.42,7890.0,214.7916,214.8299,214.2737,214.2737,7890.0
2020-09-01 11:40:00,223.58,223.77,223.42,223.77,4800.0,214.4271,214.6094,214.2737,214.6094,4800.0
2020-09-01 11:45:00,223.82,224.07,223.71,224.04,3633.0,214.6573,214.8971,214.5518,214.8683,3633.0
2020-09-01 11:50:00,224.15,224.19,223.98,223.98,5163.0,214.9738,215.0122,214.8108,214.8108,5163.0
2020-09-01 11:55:00,224.06,224.23,224.06,224.18,2847.0,214.8875,215.0505,214.8875,215.0026,2847.0
2020-09-01 12:00:00,224.24,224.42,224.18,224.4,1800.0,215.0601,215.2328,215.0026,215.2136,1800.0
2020-09-01 12:05:00,224.52,224.52,224.52,224.52,300.0,215.3287,215.3287,215.3287,215.3287,300.0
2020-09-01 12:10:00,224.86,224.86,224.76,224.85,3321.0,215.6547,215.6547,215.5588,215.6451,3321.0
2020-09-01 12:15:00,224.75,224.75,224.59,224.59,5400.0,215.5492,215.5492,215.3958,215.3958,5400.0
2020-09-01 12:20:00,224.64,224.83,224.54,224.65,6378.0,215.4437,215.626,215.3478,215.4533,6378.0
2020-09-01 12:25:00,224.63,224.83,224.63,224.83,1215.0,215.4342,215.626,215.4342,215.626,1215.0
2020-09-01 12:30:00,224.8,225.2,224.78,225.18,10206.0,215.5972,215.9808,215.578,215.9616,10206.0
2020-09-01 12:35:00,225.31,225.55,225.28,225.28,5403.0,216.0863,216.3165,216.0575,216.0575,5403.0
2020-09-01 12:40:00,225.23,225.23,225.03,225.03,1500.0,216.0096,216.0096,215.8178,215.8178,1500.0
2020-09-01 12:45:00,225.12,225.34,225.12,225.19,3924.0,215.9041,216.1151,215.9041,215.9712,3924.0
2020-09-01 12:50:00,225.2,225.41,225.2,225.32,2625.0,215.9808,216.1822,215.9808,216.0959,2625.0
2020-09-01 12:55:00,225.23,225.23,224.96,224.96,3906.0,216.0096,216.0096,215.7506,215.7506,3906.0
2020-09-01 13:00:00,225.1,225.31,224.99,225.19,6042.0,215.8849,216.0863,215.7794,215.9712,6042.0
2020-09-01 13:05:00,225.29,225.52,225.28,225.44,4200.0,216.0671,216.2877,216.0575,216.211,4200.0
2020-09-01 13:10:00,225.49,225.49,225.4,225.41,3555.0,216.2589,216.2589,216.1726,216.1822,3555.0
2020-09-01 13:15:00,225.47,225.5,225.15,225.15,5937.0,216.2398,216.2685,215.9329,215.9329,5937.0
2020-09-01 13:20:00,225.25,225.39,225.2,225.37,6000.0,216.0288,216.163,215.9808,216.1439,6000.0
2020-09-01 13:25:00,225.29,225.46,225.29,225.45,7227.0,216.0671,216.2302,216.0671,216.2206,7227.0
2020-09-01 13:30:00,225.45,225.46,225.31,225.33,5100.0,216.2206,216.2302,216.0863,216.1055,5100.0
2020-09-01 13:35:00,225.39,225.65,225.39,225.54,4938.0,216.163,216.4124,216.163,216.3069,4938.0
2020-09-01 13:40:00,225.65,225.88,225.65,225.88,1200.0,216.4124,216.633,216.4124,216.633,1200.0
2020-09-01 13:45:00,225.83,226.05,225.72,226.05,5445.0,216.585,216.796,216.4795,216.796,5445.0
2020-09-01 13:50:00,226.02,226.09,225.78,225.9,6900.0,216.7673,216.8344,216.5371,216.6522,6900.0
2020-09-01 13:55:00,225.92,225.95,225.92,225.95,600.0,216.6713,216.7001,216.6713,216.7001,600.0
2020-09-01 14:00:00,226.06,226.16,225.92,226.16,4779.0,216.8056,216.9015,216.6713,216.9015,4779.0
2020-09-01 14:05:00,226.07,226.46,226.07,226.46,3675.0,216.8152,217.1892,216.8152,217.1892,3675.0
2020-09-01 14:10:00,226.63,226.67,226.31,226.31,11187.0,217.3523,217.3906,217.0454,217.0454,11187.0
2020-09-01 14:15:00,226.51,226.61,226.45,226.61,900.0,217.2372,217.3331,217.1796,217.3331,900.0
2020-09-01 14:20:00,226.61,226.86,226.57,226.63,10812.0,217.3331,217.5729,217.2947,217.3523,10812.0
2020-09-01 14:25:00,226.52,226.69,226.52,226.69,1800.0,217.2468,217.4098,217.2468,217.4098,1800.0
2020-09-01 14:30:00,226.83,227.0,226.67,226.96,8685.0,217.5441,217.7071,217.3906,217.6688,8685.0
2020-09-01 14:35:00,227.0,227.0,226.83,226.92,7923.0,217.7071,217.7071,217.5441,217.6304,7923.0
2020-09-01 14:40:00,227.0,227.18,227.0,227.17,6303.0,217.7071,217.8798,217.7071,217.8702,6303.0
2020-09-01 14:45:00,227.17,227.44,227.02,227.17,11685.0,217.8702,218.1291,217.7263,217.8702,11685.0
2020-09-01 14:50:00,227.19,227.3,227.11,227.27,7716.0,217.8894,217.9949,217.8126,217.9661,7716.0
2020-09-01 14:55:00,227.46,227.58,227.31,227.56,8742.0,218.1483,218.2634,218.0044,218.2442,8742.0
2020-09-01 15:00:00,227.46,227.58,227.39,227.49,3600.0,218.1483,218.2634,218.0812,218.1771,3600.0
2020-09-01 15:05:00,227.58,228.06,227.52,228.06,6000.0,218.2634,218.7237,218.2058,218.7237,6000.0
2020-09-01 15:10:00,227.96,227.96,227.43,227.62,9627.0,218.6278,218.6278,218.1195,218.3018,9627.0
2020-09-01 15:15:00,227.44,227.47,227.01,227.33,4890.0,218.1291,218.1579,217.7167,218.0236,4890.0
2020-09-01 15:20:00,227.24,227.4,227.23,227.38,5160.0,217.9373,218.0908,217.9277,218.0716,5160.0
2020-09-01 15:25:00,227.38,227.45,227.04,227.17,7326.0,218.0716,218.1387,217.7455,217.8702,7326.0
2020-09-01 15:30:00,226.94,227.52,226.94,227.25,12009.0,217.6496,218.2058,217.6496,217.9469,12009.0
2020-09-01 15:35:00,227.25,227.25,226.88,226.9,18876.0,217.9469,217.9469,217.592,217.6112,18876.0
2020-09-01 15:40:00,226.85,227.38,226.78,227.38,16539.0,217.5633,218.0716,217.4961,218.0716,16539.0
2020-09-01 15:45:00,227.27,227.66,227.17,227.66,13737.0,217.9661,218.3401,217.8702,218.3401,13737.0
2020-09-01 15:50:00,227.53,228.0,227.4,227.77,31911.0,218.2154,218.6662,218.0908,218.4456,31911.0
2020-09-01 15:55:00,227.66,228.68,227.53,228.6,93819.0,218.3401,219.3184,218.2154,219.2416,93819.0
2020-09-02 09:30:00,228.18,228.67,227.99,227.99,16578.0,218.8388,219.3088,218.6566,218.6566,16578.0
2020-09-02 09:35:00,228.17,229.14,227.83,229.07,7959.0,218.8292,219.7595,218.5032,219.6924,7959.0
2020-09-02 09:40:00,228.52,228.52,228.27,228.27,600.0,219.1649,219.1649,218.9251,218.9251,600.0
2020-09-02 09:45:00,228.76,228.81,228.5,228.81,2475.0,219.3951,219.443,219.1457,219.443,2475.0
2020-09-02 09:50:00,228.66,229.21,228.51,229.21,1500.0,219.2992,219.8267,219.1553,219.8267,1500.0
2020-09-02 09:55:00,229.38,229.93,229.28,229.93,5850.0,219.9897,220.5172,219.8938,220.5172,5850.0
2020-09-02 10:00:00,229.96,230.31,228.88,228.89,21444.0,220.546,220.8816,219.5102,219.5198,21444.0
2020-09-02 10:05:00,229.14,229.15,228.82,228.9,3351.0,219.7595,219.7691,219.4526,219.5294,3351.0
2020-09-02 10:10:00,229.21,229.49,229.16,229.49,2100.0,219.8267,220.0952,219.7787,220.0952,2100.0
2020-09-02 10:15:00,229.75,229.75,228.92,228.92,8070.0,220.3446,220.3446,219.5485,219.5485,8070.0
2020-09-02 10:20:00,229.19,229.19,228.95,228.95,4395.0,219.8075,219.8075,219.5773,219.5773,4395.0
2020-09-02 10:25:00,229.14,229.37,228.99,229.24,3243.0,219.7595,219.9801,219.6157,219.8554,3243.0
2020-09-02 10:30:00,229.27,229.6,229.15,229.54,3000.0,219.8842,220.2007,219.7691,220.1432,3000.0
2020-09-02 10:35:00,229.54,229.54,229.29,229.5,5562.0,220.1432,220.1432,219.9034,220.1048,5562.0
2020-09-02 10:40:00,229.6,229.68,229.6,229.62,1800.0,220.2007,220.2774,220.2007,220.2199,1800.0
2020-09-02 10:45:00,229.68,229.75,229.62,229.62,1200.0,220.2774,220.3446,220.2199,220.2199,1200.0
2020-09-02 10:50:00,229.73,229.81,229.55,229.81,6540.0,220.3254,220.4021,220.1527,220.4021,6540.0
2020-09-02 10:55:00,229.99,229.99,228.92,229.36,7800.0,220.5747,220.5747,219.5485,219.9705,7800.0
2020-09-02 11:00:00,229.58,229.58,229.21,229.27,2700.0,220.1815,220.1815,219.8267,219.8842,2700.0
2020-09-02 11:05:00,229.35,229.36,229.04,229.05,1500.0,219.9609,219.9705,219.6636,219.6732,1500.0
2020-09-02 11:10:00,229.2,229.35,229.2,229.26,1500.0,219.8171,219.9609,219.8171,219.8746,1500.0
2020-09-02 11:15:00,229.51,229.68,229.46,229.63,5238.0,220.1144,220.2774,220.0664,220.2295,5238.0
2020-09-02 11:20:00,229.89,229.89,229.21,229.21,2655.0,220.4788,220.4788,219.8267,219.8267,2655.0
2020-09-02 11:25:00,229.42,229.61,229.08,229.61,8211.0,220.0281,220.2103,219.702,220.2103,8211.0
2020-09-02 11:30:00,229.63,229.77,229.47,229.56,5406.0,220.2295,220.3637,220.076,220.1623,5406.0
2020-09-02 11:35:00,229.65,229.73,229.42,229.68,6000.0,220.2486,220.3254,220.0281,220.2774,6000.0
2020-09-02 11:40:00,229.44,229.68,229.44,229.68,2757.0,220.0472,220.2774,220.0472,220.2774,2757.0
2020-09-02 11:45:00,229.8,230.26,229.8,230.17,7233.0,220.3925,220.8337,220.3925,220.7474,7233.0
2020-09-02 11:50:00,230.17,230.3,230.06,230.3,1800.0,220.7474,220.872,220.6419,220.872,1800.0
2020-09-02 11:55:00,230.44,230.44,230.08,230.18,4554.0,221.0063,221.0063,220.661,220.757,4554.0
2020-09-02 12:00:00,230.36,230.36,230.05,230.13,2400.0,220.9296,220.9296,220.6323,220.709,2400.0
2020-09-02 12:05:00,230.15,230.2,229.79,229.79,1227.0,220.7282,220.7761,220.3829,220.3829,1227.0
2020-09-02 12:10:00,229.99,230.11,229.77,230.11,3000.0,220.5747,220.6898,220.3637,220.6898,3000.0
2020-09-02 12:15:00,230.19,230.28,229.97,229.97,2463.0,220.7665,220.8529,220.5555,220.5555,2463.0
2020-09-02 12:20:00,229.93,229.95,229.75,229.75,3342.0,220.5172,220.5364,220.3446,220.3446,3342.0
2020-09-02 12:25:00,229.84,229.94,229.84,229.94,636.0,220.4309,220.5268,220.4309,220.5268,636.0
2020-09-02 12:30:00,229.94,229.94,229.52,229.52,3534.0,220.5268,220.5268,220.124,220.124,3534.0
2020-09-02 12:35:00,229.66,229.81,229.66,229.81,600.0,220.2582,220.4021,220.2582,220.4021,600.0
2020-09-02 12:40:00,229.94,230.02,229.81,230.02,3201.0,220.5268,220.6035,220.4021,220.6035,3201.0
2020-09-02 12:45:00,230.03,230.12,229.93,230.12,2529.0,220.6131,220.6994,220.5172,220.6994,2529.0
2020-09-02 12:50:00,230.16,230.28,230.14,230.15,1710.0,220.7378,220.8529,220.7186,220.7282,1710.0
2020-09-02 12:55:00,230.12,230.14,229.94,229.99,3924.0,220.6994,220.7186,220.5268,220.5747,3924.0
2020-09-02 13:00:00,230.01,230.04,229.9,230.04,1800.0,220.5939,220.6227,220.4884,220.6227,1800.0
2020-09-02 13:05:00,230.07,230.07,229.91,229.96,2745.0,220.6515,220.6515,220.498,220.546,2745.0
2020-09-02 13:10:00,230.22,230.52,230.14,230.52,5235.0,220.7953,221.083,220.7186,221.083,5235.0
2020-09-02 13:15:00,230.58,230.77,230.5,230.62,10887.0,221.1406,221.3228,221.0639,221.1789,10887.0
2020-09-02 13:20:00,230.7,230.7,230.51,230.7,6441.0,221.2557,221.2557,221.0734,221.2557,6441.0
2020-09-02 13:25:00,230.79,230.99,230.65,230.99,3840.0,221.342,221.5338,221.2077,221.5338,3840.0
2020-09-02 13:30:00,230.99,231.12,230.84,231.07,9933.0,221.5338,221.6585,221.3899,221.6105,9933.0
2020-09-02 13:35:00,230.99,230.99,230.8,230.9,2790.0,221.5338,221.5338,221.3516,221.4475,2790.0
2020-09-02 13:40:00,231.01,231.06,230.9,230.97,2700.0,221.553,221.6009,221.4475,221.5146,2700.0
2020-09-02 13:45:00,231.02,231.13,230.96,231.13,4074.0,221.5626,221.6681,221.505,221.6681,4074.0
2020-09-02 13:50:00,231.18,231.18,231.04,231.04,2400.0,221.716,221.716,221.5817,221.5817,2400.0
2020-09-02 13:55:00,231.08,231.44,231.08,231.31,10602.0,221.6201,221.9654,221.6201,221.8407,10602.0
2020-09-02 14:00:00,231.39,231.78,231.11,231.25,11409.0,221.9174,222.2915,221.6489,221.7831,11409.0
2020-09-02 14:05:00,231.46,231.75,231.35,231.75,1506.0,221.9846,222.2627,221.8791,222.2627,1506.0
2020-09-02 14:10:00,231.66,231.66,231.16,231.27,4098.0,222.1764,222.1764,221.6968,221.8023,4098.0
2020-09-02 14:15:00,231.67,231.89,231.46,231.78,5550.0,222.186,222.3969,221.9846,222.2915,5550.0
2020-09-02 14:20:00,231.83,232.26,231.83,232.07,7113.0,222.3394,222.7518,222.3394,222.5696,7113.0
2020-09-02 14:25:00,232.18,232.38,231.96,232.09,6405.0,222.6751,222.8669,222.4641,222.5888,6405.0
2020-09-02 14:30:00,232.19,232.32,232.12,232.21,4500.0,222.6847,222.8093,222.6175,222.7038,4500.0
2020-09-02 14:35:00,232.21,232.21,231.19,231.58,8724.0,222.7038,222.7038,221.7256,222.0996,8724.0
2020-09-02 14:40:00,231.69,231.69,231.32,231.32,1617.0,222.2051,222.2051,221.8503,221.8503,1617.0
2020-09-02 14:45:00,231.49,232.04,231.4,231.65,6303.0,222.0133,222.5408,221.927,222.1668,6303.0
2020-09-02 14:50:00,231.9,231.9,231.45,231.45,3354.0,222.4065,222.4065,221.975,221.975,3354.0
2020-09-02 14:55:00,231.75,231.75,231.48,231.74,3738.0,222.2627,222.2627,222.0037,222.2531,3738.0
2020-09-02 15:00:00,231.83,231.83,231.46,231.74,5400.0,222.3394,222.3394,221.9846,222.2531,5400.0
2020-09-02 15:05:00,231.81,231.81,231.33,231.48,1800.0,222.3202,222.3202,221.8599,222.0037,1800.0
2020-09-02 15:10:00,231.57,231.68,231.25,231.6,9063.0,222.09,222.1955,221.7831,222.1188,9063.0
2020-09-02 15:15:00,231.62,231.62,231.42,231.52,4503.0,222.138,222.138,221.9462,222.0421,4503.0
2020-09-02 15:20:00,231.58,231.83,231.58,231.83,5130.0,222.0996,222.3394,222.0996,222.3394,5130.0
2020-09-02 15:25:00,231.85,231.92,231.61,231.92,5811.0,222.3586,222.4257,222.1284,222.4257,5811.0
2020-09-02 15:30:00,231.92,232.47,231.92,232.46,8853.0,222.4257,222.9532,222.4257,222.9436,8853.0
2020-09-02 15:35:00,232.51,232.91,232.46,232.53,22509.0,222.9916,223.3752,222.9436,223.0107,22509.0
2020-09-02 15:40:00,232.71,233.08,232.71,233.02,19887.0,223.1834,223.5382,223.1834,223.4807,19887.0
2020-09-02 15:45:00,233.15,233.27,232.89,232.93,19692.0,223.6054,223.7205,223.356,223.3944,19692.0
2020-09-02 15:50:00,232.92,233.06,232.6,232.8,24948.0,223.3848,223.5191,223.0779,223.2697,24948.0
2020-09-02 15:55:00,232.74,233.11,232.44,232.87,69732.0,223.2122,223.567,222.9244,223.3368,69732.0
2020-09-03 09:30:00,232.33,232.33,231.98,231.98,18915.0,222.8189,222.8189,222.4833,222.4833,18915.0
2020-09-03 09:35:00,231.49,231.49,230.88,231.41,2349.0,222.0133,222.0133,221.4283,221.9366,2349.0
2020-09-03 09:40:00,231.07,231.07,231.01,231.01,1200.0,221.6105,221.6105,221.553,221.553,1200.0
2020-09-03 09:45:00,230.69,231.11,230.48,230.54,3900.0,221.2461,221.6489,221.0447,221.1022,3900.0
2020-09-03 09:50:00,230.52,230.56,229.5,229.57,5652.0,221.083,221.1214,220.1048,220.1719,5652.0
2020-09-03 09:55:00,229.38,229.38,228.74,228.9,10299.0,219.9897,219.9897,219.3759,219.5294,10299.0
2020-09-03 10:00:00,228.74,229.28,228.68,228.69,2475.0,219.3759,219.8938,219.3184,219.3279,2475.0
2020-09-03 10:05:00,228.62,229.06,228.62,229.06,3009.0,219.2608,219.6828,219.2608,219.6828,3009.0
2020-09-03 10:10:00,229.16,229.3,229.06,229.13,4623.0,219.7787,219.913,219.6828,219.7499,4623.0
2020-09-03 10:15:00,228.82,228.82,228.34,228.34,2208.0,219.4526,219.4526,218.9923,218.9923,2208.0
2020-09-03 10:20:00,228.09,228.09,227.27,227.3,9516.0,218.7525,218.7525,217.9661,217.9949,9516.0
2020-09-03 10:25:00,227.43,227.63,227.25,227.57,4230.0,218.1195,218.3113,217.9469,218.2538,4230.0
2020-09-03 10:30:00,227.7,228.17,227.67,228.08,3600.0,218.3785,218.8292,218.3497,218.7429,3600.0
2020-09-03 10:35:00,228.07,228.14,227.66,227.66,11601.0,218.7333,218.8005,218.3401,218.3401,11601.0
2020-09-03 10:40:00,227.75,227.87,227.73,227.73,1338.0,218.4264,218.5415,218.4072,218.4072,1338.0
2020-09-03 10:45:00,227.75,227.91,227.23,227.25,6606.0,218.4264,218.5799,217.9277,217.9469,6606.0
2020-09-03 10:50:00,227.15,228.54,227.15,228.17,8793.0,217.851,219.1841,217.851,218.8292,8793.0
2020-09-03 10:55:00,228.13,228.35,227.85,227.85,4521.0,218.7909,219.0019,218.5223,218.5223,4521.0
2020-09-03 11:00:00,227.83,227.84,226.82,226.82,4500.0,218.5032,218.5127,217.5345,217.5345,4500.0
2020-09-03 11:05:00,226.67,226.67,225.93,225.93,8175.0,217.3906,217.3906,216.6809,216.6809,8175.0
2020-09-03 11:10:00,226.17,226.61,226.17,226.47,4707.0,216.9111,217.3331,216.9111,217.1988,4707.0
2020-09-03 11:15:00,226.09,226.11,224.25,224.25,10170.0,216.8344,216.8536,215.0697,215.0697,10170.0
2020-09-03 11:20:00,224.37,225.43,224.37,225.43,12684.0,215.1848,216.2014,215.1848,216.2014,12684.0
2020-09-03 11:25:00,225.06,225.54,224.99,225.52,5535.0,215.8466,216.3069,215.7794,216.2877,5535.0
2020-09-03 11:30:00,225.23,225.79,225.23,225.63,11751.0,216.0096,216.5467,216.0096,216.3932,11751.0
2020-09-03 11:35:00,225.5,226.26,225.24,226.08,3900.0,216.2685,216.9974,216.0192,216.8248,3900.0
2020-09-03 11:40:00,226.6,227.12,226.58,227.12,3672.0,217.3235,217.8222,217.3043,217.8222,3672.0
2020-09-03 11:45:00,226.88,227.09,226.43,226.51,4521.0,217.592,217.7934,217.1605,217.2372,4521.0
2020-09-03 11:50:00,226.66,226.81,226.52,226.81,1413.0,217.3811,217.5249,217.2468,217.5249,1413.0
2020-09-03 11:55:00,226.95,227.19,226.92,227.02,5895.0,217.6592,217.8894,217.6304,217.7263,5895.0
2020-09-03 12:00:00,227.01,227.01,226.14,226.76,2439.0,217.7167,217.7167,216.8823,217.477,2439.0
2020-09-03 12:05:00,226.82,226.82,226.58,226.81,3303.0,217.5345,217.5345,217.3043,217.5249,3303.0
2020-09-03 12:10:00,227.11,227.15,227.02,227.14,2400.0,217.8126,217.851,217.7263,217.8414,2400.0
2020-09-03 12:15:00,227.14,227.29,226.84,227.24,2400.0,217.8414,217.9853,217.5537,217.9373,2400.0
2020-09-03 12:20:00,227.3,227.3,226.75,226.88,3300.0,217.9949,217.9949,217.4674,217.592,3300.0
2020-09-03 12:25:00,226.9,227.1,226.9,226.95,2715.0,217.6112,217.803,217.6112,217.6592,2715.0
2020-09-03 12:30:00,226.75,226.89,226.16,226.16,3510.0,217.4674,217.6016,216.9015,216.9015,3510.0
2020-09-03 12:35:00,225.91,226.35,225.87,226.35,3600.0,216.6618,217.0837,216.6234,217.0837,3600.0
2020-09-03 12:40:00,226.14,226.34,226.07,226.09,2700.0,216.8823,217.0742,216.8152,216.8344,2700.0
2020-09-03 12:45:00,225.92,226.08,225.73,225.78,3765.0,216.6713,216.8248,216.4891,216.5371,3765.0
2020-09-03 12:50:00,225.88,225.97,225.64,225.82,4476.0,216.633,216.7193,216.4028,216.5754,4476.0
2020-09-03 12:55:00,226.0,226.44,225.64,225.64,4320.0,216.7481,217.1701,216.4028,216.4028,4320.0
2020-09-03 13:00:00,225.35,225.45,224.9,224.9,3396.0,216.1247,216.2206,215.6931,215.6931,3396.0
2020-09-03 13:05:00,225.46,226.18,225.3,226.18,2343.0,216.2302,216.9207,216.0767,216.9207,2343.0
2020-09-03 13:10:00,225.61,226.01,225.5,226.01,1233.0,216.374,216.7577,216.2685,216.7577,1233.0
2020-09-03 13:15:00,226.06,226.06,225.76,225.77,2400.0,216.8056,216.8056,216.5179,216.5275,2400.0
2020-09-03 13:20:00,225.35,225.92,225.35,225.9,4341.0,216.1247,216.6713,216.1247,216.6522,4341.0
2020-09-03 13:25:00,225.58,226.28,225.55,226.28,3963.0,216.3453,217.0166,216.3165,217.0166,3963.0
2020-09-03 13:30:00,226.13,226.28,225.7,226.07,16989.0,216.8727,217.0166,216.4604,216.8152,16989.0
2020-09-03 13:35:00,225.82,226.11,225.72,225.95,11553.0,216.5754,216.8536,216.4795,216.7001,11553.0
2020-09-03 13:40:00,225.46,225.82,225.12,225.13,10725.0,216.2302,216.5754,215.9041,215.9137,10725.0
2020-09-03 13:45:00,225.41,225.96,225.39,225.46,6117.0,216.1822,216.7097,216.163,216.2302,6117.0
2020-09-03 13:50:00,225.47,225.88,225.22,225.54,8724.0,216.2398,216.633,216.0,216.3069,8724.0
2020-09-03 13:55:00,225.82,225.97,225.53,225.53,6702.0,216.5754,216.7193,216.2973,216.2973,6702.0
2020-09-03 14:00:00,225.48,225.8,225.37,225.63,3009.0,216.2494,216.5563,216.1439,216.3932,3009.0
2020-09-03 14:05:00,225.53,225.73,225.34,225.71,3600.0,216.2973,216.4891,216.1151,216.4699,3600.0
2020-09-03 14:10:00,225.83,226.0,225.72,225.75,6057.0,216.585,216.7481,216.4795,216.5083,6057.0
2020-09-03 14:15:00,225.43,225.44,225.13,225.44,4353.0,216.2014,216.211,215.9137,216.211,4353.0
2020-09-03 14:20:00,225.55,225.55,225.51,225.53,900.0,216.3165,216.3165,216.2781,216.2973,900.0
2020-09-03 14:25:00,225.42,225.98,225.37,225.88,4800.0,216.1918,216.7289,216.1439,216.633,4800.0
2020-09-03 14:30:00,225.87,226.26,225.65,225.79,4368.0,216.6234,216.9974,216.4124,216.5467,4368.0
2020-09-03 14:35:00,225.99,226.37,225.8,225.8,5904.0,216.7385,217.1029,216.5563,216.5563,5904.0
2020-09-03 14:40:00,225.95,225.95,225.71,225.73,2280.0,216.7001,216.7001,216.4699,216.4891,2280.0
2020-09-03 14:45:00,225.71,225.8,225.39,225.39,4731.0,216.4699,216.5563,216.163,216.163,4731.0
2020-09-03 14:50:00,225.4,225.44,224.84,224.88,18291.0,216.1726,216.211,215.6356,215.6739,18291.0
2020-09-03 14:55:00,224.72,224.88,224.48,224.74,4443.0,215.5205,215.6739,215.2903,215.5397,4443.0
2020-09-03 15:00:00,224.47,224.59,223.75,223.94,8193.0,215.2807,215.3958,214.5902,214.7724,8193.0
2020-09-03 15:05:00,223.96,224.64,223.96,224.56,8004.0,214.7916,215.4437,214.7916,215.367,8004.0
2020-09-03 15:10:00,224.32,224.57,224.0,224.57,7806.0,215.1368,215.3766,214.8299,215.3766,7806.0
2020-09-03 15:15:00,224.55,224.59,223.92,224.13,10812.0,215.3574,215.3958,214.7532,214.9546,10812.0
2020-09-03 15:20:00,224.25,224.25,223.79,223.94,10533.0,215.0697,215.0697,214.6285,214.7724,10533.0
2020-09-03 15:25:00,224.12,224.68,223.85,224.35,21924.0,214.945,215.4821,214.6861,215.1656,21924.0
2020-09-03 15:30:00,224.09,224.92,224.09,224.54,14700.0,214.9163,215.7123,214.9163,215.3478,14700.0
2020-09-03 15:35:00,224.45,225.79,224.44,225.45,15363.0,215.2615,216.5467,215.2519,216.2206,15363.0
2020-09-03 15:40:00,225.39,225.88,225.24,225.64,12618.0,216.163,216.633,216.0192,216.4028,12618.0
2020-09-03 15:45:00,225.69,225.69,224.97,224.97,16626.0,216.4508,216.4508,215.7602,215.7602,16626.0
2020-09-03 15:50:00,224.75,226.22,224.6,226.22,26694.0,215.5492,216.9591,215.4054,216.9591,26694.0
2020-09-03 15:55:00,226.12,226.33,225.54,226.26,47592.0,216.8632,217.0646,216.3069,216.9974,47592.0
2020-09-04 09:30:00,226.92,227.83,226.56,227.83,13536.0,217.6304,218.5032,217.2851,218.5032,13536.0
2020-09-04 09:35:00,227.52,227.65,226.67,226.67,7692.0,218.2058,218.3305,217.3906,217.3906,7692.0
2020-09-04 09:40:00,226.78,227.26,226.53,226.53,3015.0,217.4961,217.9565,217.2564,217.2564,3015.0
2020-09-04 09:45:00,226.77,226.77,226.18,226.28,2400.0,217.4865,217.4865,216.9207,217.0166,2400.0
2020-09-04 09:50:00,226.17,226.17,224.72,225.16,12594.0,216.9111,216.9111,215.5205,215.9425,12594.0
2020-09-04 09:55:00,225.34,225.49,224.57,224.72,8016.0,216.1151,216.2589,215.3766,215.5205,8016.0
2020-09-04 10:00:00,224.93,225.49,224.74,225.2,18102.0,215.7219,216.2589,215.5397,215.9808,18102.0
2020-09-04 10:05:00,225.32,225.41,225.1,225.41,7200.0,216.0959,216.1822,215.8849,216.1822,7200.0
2020-09-04 10:10:00,225.52,225.58,224.73,224.73,15606.0,216.2877,216.3453,215.5301,215.5301,15606.0
2020-09-04 10:15:00,225.05,225.17,223.69,224.0,21330.0,215.837,215.952,214.5326,214.8299,21330.0
2020-09-04 10:20:00,223.58,224.33,222.7,224.07,5778.0,214.4271,215.1464,213.5832,214.8971,5778.0
2020-09-04 10:25:00,224.33,224.33,223.46,223.48,4818.0,215.1464,215.1464,214.3121,214.3312,4818.0
2020-09-04 10:30:00,223.52,224.37,223.23,223.25,3720.0,214.3696,215.1848,214.0915,214.1106,3720.0
2020-09-04 10:35:00,222.66,223.18,221.78,222.8,3900.0,213.5448,214.0435,212.7008,213.6791,3900.0
2020-09-04 10:40:00,222.84,223.15,221.88,222.06,11715.0,213.7174,214.0147,212.7967,212.9694,11715.0
2020-09-04 10:45:00,222.27,222.53,221.07,221.83,19128.0,213.1708,213.4201,212.0199,212.7488,19128.0
2020-09-04 10:50:00,221.73,221.85,221.21,221.48,22788.0,212.6529,212.768,212.1542,212.4131,22788.0
2020-09-04 10:55:00,221.31,222.12,221.3,221.71,6003.0,212.2501,213.0269,212.2405,212.6337,6003.0
2020-09-04 11:00:00,221.83,221.84,220.91,221.74,2997.0,212.7488,212.7584,211.8664,212.6625,2997.0
2020-09-04 11:05:00,221.64,221.64,220.8,220.97,4251.0,212.5666,212.5666,211.7609,211.924,4251.0
2020-09-04 11:10:00,220.98,222.36,220.97,221.77,8349.0,211.9336,213.2571,211.924,212.6912,8349.0
2020-09-04 11:15:00,221.92,221.92,221.46,221.67,11202.0,212.8351,212.8351,212.3939,212.5953,11202.0
2020-09-04 11:20:00,221.72,221.72,220.63,220.8,3765.0,212.6433,212.6433,211.5979,211.7609,3765.0
2020-09-04 11:25:00,220.47,220.98,220.36,220.98,6009.0,211.4445,211.9336,211.339,211.9336,6009.0
2020-09-04 11:30:00,222.44,222.44,221.92,222.24,5982.0,213.3338,213.3338,212.8351,213.142,5982.0
2020-09-04 11:35:00,222.11,222.59,221.83,222.16,4788.0,213.0173,213.4777,212.7488,213.0653,4788.0
2020-09-04 11:40:00,222.15,222.25,221.7,221.71,3003.0,213.0557,213.1516,212.6241,212.6337,3003.0
2020-09-04 11:45:00,221.81,222.05,221.81,221.93,1875.0,212.7296,212.9598,212.7296,212.8447,1875.0
2020-09-04 11:50:00,221.73,222.63,221.58,222.63,3000.0,212.6529,213.516,212.509,213.516,3000.0
2020-09-04 11:55:00,222.44,222.49,222.26,222.36,8652.0,213.3338,213.3818,213.1612,213.2571,8652.0
2020-09-04 12:00:00,222.37,222.94,222.14,222.7,8271.0,213.2667,213.8133,213.0461,213.5832,8271.0
2020-09-04 12:05:00,222.77,222.77,222.33,222.34,2400.0,213.6503,213.6503,213.2283,213.2379,2400.0
2020-09-04 12:10:00,222.43,222.47,222.12,222.22,3900.0,213.3242,213.3626,213.0269,213.1228,3900.0
2020-09-04 12:15:00,222.71,222.71,222.28,222.63,2400.0,213.5928,213.5928,213.1804,213.516,2400.0
2020-09-04 12:20:00,222.64,222.98,222.45,222.98,2100.0,213.5256,213.8517,213.3434,213.8517,2100.0
2020-09-04 12:25:00,223.39,224.02,223.3,224.02,5769.0,214.2449,214.8491,214.1586,214.8491,5769.0
2020-09-04 12:30:00,224.12,224.67,224.01,224.46,6759.0,214.945,215.4725,214.8395,215.2711,6759.0
2020-09-04 12:35:00,224.31,224.72,224.17,224.72,8337.0,215.1273,215.5205,214.993,215.5205,8337.0
2020-09-04 12:40:00,224.74,224.97,224.59,224.76,7218.0,215.5397,215.7602,215.3958,215.5588,7218.0
2020-09-04 12:45:00,224.85,225.1,224.81,224.81,5442.0,215.6451,215.8849,215.6068,215.6068,5442.0
2020-09-04 12:50:00,224.43,224.98,224.43,224.98,3894.0,215.2423,215.7698,215.2423,215.7698,3894.0
2020-09-04 12:55:00,224.8,224.99,224.74,224.87,10197.0,215.5972,215.7794,215.5397,215.6643,10197.0
2020-09-04 13:00:00,224.77,224.77,224.23,224.3,4734.0,215.5684,215.5684,215.0505,215.1177,4734.0
2020-09-04 13:05:00,224.29,225.06,224.29,225.06,14445.0,215.1081,215.8466,215.1081,215.8466,14445.0
2020-09-04 13:10:00,225.01,225.24,224.8,225.04,10500.0,215.7986,216.0192,215.5972,215.8274,10500.0
2020-09-04 13:15:00,225.03,225.18,224.75,224.75,6114.0,215.8178,215.9616,215.5492,215.5492,6114.0
2020-09-04 13:20:00,225.09,225.24,225.09,225.21,5100.0,215.8753,216.0192,215.8753,215.9904,5100.0
2020-09-04 13:25:00,225.2,225.71,225.13,225.13,7911.0,215.9808,216.4699,215.9137,215.9137,7911.0
2020-09-04 13:30:00,225.0,225.04,224.58,224.7,6300.0,215.789,215.8274,215.3862,215.5013,6300.0
2020-09-04 13:35:00,224.7,225.1,224.46,225.1,3990.0,215.5013,215.8849,215.2711,215.8849,3990.0
2020-09-04 13:40:00,225.06,225.06,224.7,224.74,3303.0,215.8466,215.8466,215.5013,215.5397,3303.0
2020-09-04 13:45:00,224.83,225.27,224.83,224.99,3129.0,215.626,216.048,215.626,215.7794,3129.0
2020-09-04 13:50:00,224.86,225.21,224.69,225.21,3765.0,215.6547,215.9904,215.4917,215.9904,3765.0
2020-09-04 13:55:00,225.11,225.23,224.97,225.09,5208.0,215.8945,216.0096,215.7602,215.8753,5208.0
2020-09-04 14:00:00,225.33,225.42,224.77,224.77,4911.0,216.1055,216.1918,215.5684,215.5684,4911.0
2020-09-04 14:05:00,224.74,225.19,224.74,225.18,3900.0,215.5397,215.9712,215.5397,215.9616,3900.0
2020-09-04 14:10:00,224.82,224.97,224.73,224.89,2700.0,215.6164,215.7602,215.5301,215.6835,2700.0
2020-09-04 14:15:00,224.73,225.45,224.73,225.45,5550.0,215.5301,216.2206,215.5301,216.2206,5550.0
2020-09-04 14:20:00,225.23,225.5,225.03,225.1,10020.0,216.0096,216.2685,215.8178,215.8849,10020.0
2020-09-04 14:25:00,225.16,225.59,225.03,225.5,7104.0,215.9425,216.3549,215.8178,216.2685,7104.0
2020-09-04 14:30:00,225.54,225.55,225.32,225.47,4980.0,216.3069,216.3165,216.0959,216.2398,4980.0
2020-09-04 14:35:00,225.55,226.34,225.55,226.33,6054.0,216.3165,217.0742,216.3165,217.0646,6054.0
2020-09-04 14:40:00,226.3,226.54,226.18,226.18,3600.0,217.0358,217.266,216.9207,216.9207,3600.0
2020-09-04 14:45:00,226.52,226.76,226.52,226.54,2547.0,217.2468,217.477,217.2468,217.266,2547.0
2020-09-04 14:50:00,226.43,226.89,226.39,226.77,3906.0,217.1605,217.6016,217.1221,217.4865,3906.0
2020-09-04 14:55:00,226.83,227.19,226.83,227.19,3564.0,217.5441,217.8894,217.5441,217.8894,3564.0
2020-09-04 15:00:00,227.25,227.5,227.07,227.27,10173.0,217.9469,218.1867,217.7743,217.9661,10173.0
2020-09-04 15:05:00,227.26,227.49,226.86,227.26,22605.0,217.9565,218.1771,217.5729,217.9565,22605.0
2020-09-04 15:10:00,227.03,227.3,226.8,226.82,7740.0,217.7359,217.9949,217.5153,217.5345,7740.0
2020-09-04 15:15:00,226.97,227.73,226.97,227.42,9711.0,217.6784,218.4072,217.6784,218.1099,9711.0
2020-09-04 15:20:00,227.59,227.7,227.27,227.7,9273.0,218.273,218.3785,217.9661,218.3785,9273.0
2020-09-04 15:25:00,227.53,228.18,227.35,227.79,18825.0,218.2154,218.8388,218.0428,218.4648,18825.0
2020-09-04 15:30:00,227.68,227.72,227.22,227.39,13188.0,218.3593,218.3977,217.9181,218.0812,13188.0
2020-09-04 15:35:00,227.45,227.5,226.56,226.73,19098.0,218.1387,218.1867,217.2851,217.4482,19098.0
2020-09-04 15:40:00,226.78,226.98,226.54,226.79,17955.0,217.4961,217.688,217.266,217.5057,17955.0
2020-09-04 15:45:00,226.79,227.4,226.46,226.46,21201.0,217.5057,218.0908,217.1892,217.1892,21201.0
2020-09-04 15:50:00,226.15,227.08,226.15,226.93,34014.0,216.8919,217.7839,216.8919,217.64,34014.0
2020-09-04 15:55:00,226.93,227.05,226.24,226.24,81507.0,217.64,217.7551,216.9782,216.9782,81507.0
2020-09-08 09:30:00,223.61,223.61,221.6,222.58,37071.0,214.4559,214.4559,212.5282,213.4681,37071.0
2020-09-08 09:35:00,223.66,223.86,222.65,222.71,23955.0,214.5039,214.6957,213.5352,213.5928,23955.0
2020-09-08 09:40:00,222.71,222.71,221.07,221.08,21183.0,213.5928,213.5928,212.0199,212.0295,21183.0
2020-09-08 09:45:00,221.07,221.49,220.67,220.8,12660.0,212.0199,212.4227,211.6363,211.7609,12660.0
2020-09-08 09:50:00,220.8,221.03,220.56,220.68,8100.0,211.7609,211.9815,211.5308,211.6459,8100.0
2020-09-08 09:55:00,220.95,222.44,220.69,222.21,11400.0,211.9048,213.3338,211.6555,213.1132,11400.0
2020-09-08 10:00:00,222.17,222.51,221.39,221.86,16929.0,213.0749,213.4009,212.3268,212.7776,16929.0
2020-09-08 10:05:00,221.63,222.1,221.0,222.1,11721.0,212.557,213.0077,211.9528,213.0077,11721.0
2020-09-08 10:10:00,222.13,222.78,221.7,222.75,24009.0,213.0365,213.6599,212.6241,213.6311,24009.0
2020-09-08 10:15:00,222.73,222.76,222.07,222.24,9810.0,213.6119,213.6407,212.979,213.142,9810.0
2020-09-08 10:20:00,222.41,222.68,221.81,222.39,9990.0,213.305,213.564,212.7296,213.2859,9990.0
2020-09-08 10:25:00,222.37,223.02,222.36,222.87,3600.0,213.2667,213.8901,213.2571,213.7462,3600.0
2020-09-08 10:30:00,222.69,223.02,222.41,222.66,6702.0,213.5736,213.8901,213.305,213.5448,6702.0
2020-09-08 10:35:00,222.96,223.6,222.73,223.33,5016.0,213.8325,214.4463,213.6119,214.1874,5016.0
2020-09-08 10:40:00,223.3,223.4,222.43,222.52,6450.0,214.1586,214.2545,213.3242,213.4105,6450.0
2020-09-08 10:45:00,222.17,222.17,221.6,221.6,3360.0,213.0749,213.0749,212.5282,212.5282,3360.0
2020-09-08 10:50:00,221.75,222.4,221.59,222.3,25248.0,212.6721,213.2954,212.5186,213.1995,25248.0
2020-09-08 10:55:00,221.9,222.59,221.9,222.37,6654.0,212.8159,213.4777,212.8159,213.2667,6654.0
2020-09-08 11:00:00,222.02,222.89,221.92,222.89,6666.0,212.931,213.7654,212.8351,213.7654,6666.0
2020-09-08 11:05:00,222.78,222.96,222.37,222.77,7920.0,213.6599,213.8325,213.2667,213.6503,7920.0
2020-09-08 11:10:00,222.99,223.0,222.76,222.76,2880.0,213.8613,213.8709,213.6407,213.6407,2880.0
2020-09-08 11:15:00,222.79,223.24,222.79,223.24,3387.0,213.6695,214.1011,213.6695,214.1011,3387.0
2020-09-08 11:20:00,223.13,223.13,222.67,223.02,3942.0,213.9956,213.9956,213.5544,213.8901,3942.0
2020-09-08 11:25:00,222.75,222.75,222.23,222.33,6231.0,213.6311,213.6311,213.1324,213.2283,6231.0
2020-09-08 11:30:00,222.53,222.53,221.98,222.33,6459.0,213.4201,213.4201,212.8926,213.2283,6459.0
2020-09-08 11:35:00,222.48,222.73,222.32,222.32,7173.0,213.3722,213.6119,213.2187,213.2187,7173.0
2020-09-08 11:40:00,222.23,222.47,221.94,222.47,3600.0,213.1324,213.3626,212.8543,213.3626,3600.0
2020-09-08 11:45:00,222.4,222.49,222.1,222.1,7248.0,213.2954,213.3818,213.0077,213.0077,7248.0
2020-09-08 11:50:00,222.15,222.16,221.8,221.8,4245.0,213.0557,213.0653,212.72,212.72,4245.0
2020-09-08 11:55:00,221.83,222.38,221.83,222.23,4530.0,212.7488,213.2763,212.7488,213.1324,4530.0
2020-09-08 12:00:00,222.21,222.25,221.96,222.11,9819.0,213.1132,213.1516,212.8735,213.0173,9819.0
2020-09-08 12:05:00,222.13,222.22,221.81,222.17,3900.0,213.0365,213.1228,212.7296,213.0749,3900.0
2020-09-08 12:10:00,222.38,222.39,221.91,222.06,6630.0,213.2763,213.2859,212.8255,212.9694,6630.0
2020-09-08 12:15:00,222.38,222.46,221.99,222.02,6300.0,213.2763,213.353,212.9022,212.931,6300.0
2020-09-08 12:20:00,222.19,222.28,222.01,222.05,4371.0,213.094,213.1804,212.9214,212.9598,4371.0
2020-09-08 12:25:00,222.27,222.27,221.87,221.87,3900.0,213.1708,213.1708,212.7871,212.7871,3900.0
2020-09-08 12:30:00,221.93,222.01,221.37,221.76,23853.0,212.8447,212.9214,212.3076,212.6816,23853.0
2020-09-08 12:35:00,221.79,221.8,221.41,221.59,12510.0,212.7104,212.72,212.346,212.5186,12510.0
2020-09-08 12:40:00,221.4,221.63,221.22,221.47,6000.0,212.3364,212.557,212.1638,212.4035,6000.0
2020-09-08 12:45:00,221.59,221.92,221.54,221.8,5100.0,212.5186,212.8351,212.4707,212.72,5100.0
2020-09-08 12:50:00,221.77,222.12,221.67,222.12,98400.0,212.6912,213.0269,212.5953,213.0269,98400.0
2020-09-08 12:55:00,222.1,222.1,221.67,221.67,1500.0,213.0077,213.0077,212.5953,212.5953,1500.0
2020-09-08 13:00:00,221.84,221.96,221.72,221.96,6432.0,212.7584,212.8735,212.6433,212.8735,6432.0
2020-09-08 13:05:00,221.83,222.0,221.56,221.66,5103.0,212.7488,212.9118,212.4898,212.5857,5103.0
2020-09-08 13:10:00,221.74,222.27,221.69,222.25,6600.0,212.6625,213.1708,212.6145,213.1516,6600.0
2020-09-08 13:15:00,222.09,222.46,222.09,222.35,3573.0,212.9981,213.353,212.9981,213.2475,3573.0
2020-09-08 13:20:00,222.48,222.8,222.35,222.8,4239.0,213.3722,213.6791,213.2475,213.6791,4239.0
2020-09-08 13:25:00,222.83,223.12,222.81,223.02,3591.0,213.7078,213.986,213.6887,213.8901,3591.0
2020-09-08 13:30:00,223.02,223.12,222.8,222.8,6603.0,213.8901,213.986,213.6791,213.6791,6603.0
2020-09-08 13:35:00,222.7,222.99,222.7,222.89,11538.0,213.5832,213.8613,213.5832,213.7654,11538.0
2020-09-08 13:40:00,222.92,223.33,222.8,223.02,13041.0,213.7942,214.1874,213.6791,213.8901,13041.0
2020-09-08 13:45:00,223.04,223.38,222.98,223.38,4800.0,213.9092,214.2353,213.8517,214.2353,4800.0
2020-09-08 13:50:00,223.19,223.55,223.18,223.38,5760.0,214.0531,214.3984,214.0435,214.2353,5760.0
2020-09-08 13:55:00,223.23,223.46,223.1,223.29,3600.0,214.0915,214.3121,213.9668,214.149,3600.0
2020-09-08 14:00:00,223.41,223.54,223.26,223.27,7203.0,214.2641,214.3888,214.1202,214.1298,7203.0
2020-09-08 14:05:00,223.3,224.0,223.11,223.85,16008.0,214.1586,214.8299,213.9764,214.6861,16008.0
2020-09-08 14:10:00,223.86,224.06,223.71,223.79,5550.0,214.6957,214.8875,214.5518,214.6285,5550.0
2020-09-08 14:15:00,223.63,223.77,223.35,223.46,7872.0,214.4751,214.6094,214.2066,214.3121,7872.0
2020-09-08 14:20:00,223.59,223.87,223.43,223.84,21774.0,214.4367,214.7053,214.2833,214.6765,21774.0
2020-09-08 14:25:00,223.93,224.06,223.56,223.6,11703.0,214.7628,214.8875,214.408,214.4463,11703.0
2020-09-08 14:30:00,223.46,223.61,223.23,223.3,11109.0,214.3121,214.4559,214.0915,214.1586,11109.0
2020-09-08 14:35:00,223.21,223.36,222.69,222.88,9315.0,214.0723,214.2161,213.5736,213.7558,9315.0
2020-09-08 14:40:00,222.75,222.96,222.59,222.62,15621.0,213.6311,213.8325,213.4777,213.5064,15621.0
2020-09-08 14:45:00,222.73,222.98,222.63,222.82,10317.0,213.6119,213.8517,213.516,213.6983,10317.0
2020-09-08 14:50:00,222.78,222.87,222.45,222.58,11550.0,213.6599,213.7462,213.3434,213.4681,11550.0
2020-09-08 14:55:00,222.53,223.67,222.51,223.55,14895.0,213.4201,214.5135,213.4009,214.3984,14895.0
2020-09-08 15:00:00,223.23,223.23,222.61,222.61,5235.0,214.0915,214.0915,213.4968,213.4968,5235.0
2020-09-08 15:05:00,222.35,222.67,222.27,222.52,10347.0,213.2475,213.5544,213.1708,213.4105,10347.0
2020-09-08 15:10:00,222.59,223.02,222.59,223.01,11427.0,213.4777,213.8901,213.4777,213.8805,11427.0
2020-09-08 15:15:00,222.88,223.22,222.64,222.92,11706.0,213.7558,214.0819,213.5256,213.7942,11706.0
2020-09-08 15:20:00,222.95,223.41,222.94,223.08,13077.0,213.8229,214.2641,213.8133,213.9476,13077.0
2020-09-08 15:25:00,223.38,223.6,222.96,223.52,28233.0,214.2353,214.4463,213.8325,214.3696,28233.0
2020-09-08 15:30:00,223.49,223.91,223.49,223.57,26520.0,214.3408,214.7436,214.3408,214.4175,26520.0
2020-09-08 15:35:00,223.63,224.43,223.63,223.91,31575.0,214.4751,215.2423,214.4751,214.7436,31575.0
2020-09-08 15:40:00,223.91,224.18,223.76,224.17,18324.0,214.7436,215.0026,214.5998,214.993,18324.0
2020-09-08 15:45:00,223.93,224.04,223.43,223.78,26040.0,214.7628,214.8683,214.2833,214.619,26040.0
2020-09-08 15:50:00,223.58,223.73,222.76,223.21,50733.0,214.4271,214.571,213.6407,214.0723,50733.0
2020-09-08 15:55:00,223.28,223.64,222.92,223.14,91278.0,214.1394,214.4847,213.7942,214.0052,91278.0
2020-09-09 09:30:00,228.93,230.86,227.87,229.25,40623.0,219.5581,221.4091,218.5415,219.865,40623.0
2020-09-09 09:35:00,229.81,230.14,227.37,228.02,19218.0,220.4021,220.7186,218.062,218.6854,19218.0
2020-09-09 09:40:00,228.39,229.58,227.83,229.0,9006.0,219.0402,220.1815,218.5032,219.6253,9006.0
2020-09-09 09:45:00,229.39,229.53,229.01,229.08,3300.0,219.9993,220.1336,219.6348,219.702,3300.0
2020-09-09 09:50:00,229.67,230.3,229.12,229.82,11550.0,220.2678,220.872,219.7403,220.4117,11550.0
2020-09-09 09:55:00,229.8,230.08,229.37,229.97,8190.0,220.3925,220.661,219.9801,220.5555,8190.0
2020-09-09 10:00:00,230.22,230.93,229.98,230.68,22128.0,220.7953,221.4762,220.5651,221.2365,22128.0
2020-09-09 10:05:00,230.65,230.84,230.07,230.39,3939.0,221.2077,221.3899,220.6515,220.9584,3939.0
2020-09-09 10:10:00,230.2,230.47,229.96,230.32,11343.0,220.7761,221.0351,220.546,220.8912,11343.0
2020-09-09 10:15:00,230.3,230.69,230.3,230.48,10809.0,220.872,221.2461,220.872,221.0447,10809.0
2020-09-09 10:20:00,230.57,230.57,230.12,230.19,8178.0,221.131,221.131,220.6994,220.7665,8178.0
2020-09-09 10:25:00,230.31,230.73,230.31,230.56,7230.0,220.8816,221.2844,220.8816,221.1214,7230.0
2020-09-09 10:30:00,230.35,230.45,230.28,230.43,8352.0,220.92,221.0159,220.8529,220.9967,8352.0
2020-09-09 10:35:00,230.43,230.97,230.36,230.83,8700.0,220.9967,221.5146,220.9296,221.3803,8700.0
2020-09-09 10:40:00,230.78,231.24,230.76,230.77,14706.0,221.3324,221.7736,221.3132,221.3228,14706.0
2020-09-09 10:45:00,230.74,230.74,230.36,230.36,3960.0,221.294,221.294,220.9296,220.9296,3960.0
2020-09-09 10:50:00,230.37,230.54,230.37,230.52,4047.0,220.9392,221.1022,220.9392,221.083,4047.0
2020-09-09 10:55:00,230.35,230.5,230.18,230.18,9081.0,220.92,221.0639,220.757,220.757,9081.0
2020-09-09 11:00:00,230.19,230.96,230.15,230.81,8811.0,220.7665,221.505,220.7282,221.3612,8811.0
2020-09-09 11:05:00,230.8,230.8,230.41,230.46,5394.0,221.3516,221.3516,220.9775,221.0255,5394.0
2020-09-09 11:10:00,229.98,230.21,229.95,229.96,4800.0,220.5651,220.7857,220.5364,220.546,4800.0
2020-09-09 11:15:00,229.96,229.96,229.72,229.85,4200.0,220.546,220.546,220.3158,220.4405,4200.0
2020-09-09 11:20:00,229.85,230.05,229.67,229.97,9309.0,220.4405,220.6323,220.2678,220.5555,9309.0
2020-09-09 11:25:00,229.94,230.01,229.78,229.79,1221.0,220.5268,220.5939,220.3733,220.3829,1221.0
2020-09-09 11:30:00,229.85,230.4,229.85,230.37,5673.0,220.4405,220.9679,220.4405,220.9392,5673.0
2020-09-09 11:35:00,230.48,230.83,230.45,230.83,8361.0,221.0447,221.3803,221.0159,221.3803,8361.0
2020-09-09 11:40:00,230.86,230.95,230.58,230.58,2625.0,221.4091,221.4954,221.1406,221.1406,2625.0
2020-09-09 11:45:00,230.51,230.67,230.35,230.61,3459.0,221.0734,221.2269,220.92,221.1693,3459.0
2020-09-09 11:50:00,230.73,230.76,230.64,230.64,2400.0,221.2844,221.3132,221.1981,221.1981,2400.0
2020-09-09 11:55:00,230.46,230.69,230.44,230.69,5700.0,221.0255,221.2461,221.0063,221.2461,5700.0
2020-09-09 12:00:00,230.58,230.67,230.52,230.52,2247.0,221.1406,221.2269,221.083,221.083,2247.0
2020-09-09 12:05:00,230.49,230.83,230.24,230.76,6000.0,221.0543,221.3803,220.8145,221.3132,6000.0
2020-09-09 12:10:00,230.7,230.79,230.65,230.79,3900.0,221.2557,221.342,221.2077,221.342,3900.0
2020-09-09 12:15:00,230.84,231.16,230.77,231.16,6000.0,221.3899,221.6968,221.3228,221.6968,6000.0
2020-09-09 12:20:00,231.16,231.31,231.04,231.31,5886.0,221.6968,221.8407,221.5817,221.8407,5886.0
2020-09-09 12:25:00,231.25,231.25,230.94,231.0,3900.0,221.7831,221.7831,221.4858,221.5434,3900.0
2020-09-09 12:30:00,231.0,231.25,231.0,231.25,1449.0,221.5434,221.7831,221.5434,221.7831,1449.0
2020-09-09 12:35:00,231.27,231.48,231.27,231.4,4992.0,221.8023,222.0037,221.8023,221.927,4992.0
2020-09-09 12:40:00,231.44,231.57,231.31,231.57,4284.0,221.9654,222.09,221.8407,222.09,4284.0
2020-09-09 12:45:00,231.46,231.48,231.35,231.35,2400.0,221.9846,222.0037,221.8791,221.8791,2400.0
2020-09-09 12:50:00,231.37,231.56,231.02,231.02,5700.0,221.8982,222.0805,221.5626,221.5626,5700.0
2020-09-09 12:55:00,231.09,231.21,231.09,231.21,1200.0,221.6297,221.7448,221.6297,221.7448,1200.0
2020-09-09 13:00:00,231.32,231.52,231.23,231.52,7095.0,221.8503,222.0421,221.764,222.0421,7095.0
2020-09-09 13:05:00,231.67,232.1,231.67,232.07,15768.0,222.186,222.5984,222.186,222.5696,15768.0
2020-09-09 13:10:00,231.99,231.99,231.65,231.81,12555.0,222.4929,222.4929,222.1668,222.3202,12555.0
2020-09-09 13:15:00,231.86,231.86,231.59,231.59,7374.0,222.3682,222.3682,222.1092,222.1092,7374.0
2020-09-09 13:20:00,231.43,231.52,231.17,231.33,5253.0,221.9558,222.0421,221.7064,221.8599,5253.0
2020-09-09 13:25:00,231.33,231.38,231.08,231.08,7590.0,221.8599,221.9078,221.6201,221.6201,7590.0
2020-09-09 13:30:00,231.12,231.33,230.93,230.95,5400.0,221.6585,221.8599,221.4762,221.4954,5400.0
2020-09-09 13:35:00,230.91,231.29,230.91,230.91,5214.0,221.4571,221.8215,221.4571,221.4571,5214.0
2020-09-09 13:40:00,231.05,231.11,230.63,230.63,5400.0,221.5913,221.6489,221.1885,221.1885,5400.0
2020-09-09 13:45:00,230.55,230.64,230.4,230.54,5394.0,221.1118,221.1981,220.9679,221.1022,5394.0
2020-09-09 13:50:00,230.63,230.63,230.23,230.23,1800.0,221.1885,221.1885,220.8049,220.8049,1800.0
2020-09-09 13:55:00,230.15,230.19,230.05,230.05,3321.0,220.7282,220.7665,220.6323,220.6323,3321.0
2020-09-09 14:00:00,230.18,230.43,230.14,230.2,5163.0,220.757,220.9967,220.7186,220.7761,5163.0
2020-09-09 14:05:00,230.27,230.65,230.12,230.65,3900.0,220.8433,221.2077,220.6994,221.2077,3900.0
2020-09-09 14:10:00,230.73,230.73,230.41,230.41,2100.0,221.2844,221.2844,220.9775,220.9775,2100.0
2020-09-09 14:15:00,230.47,230.86,230.47,230.86,3000.0,221.0351,221.4091,221.0351,221.4091,3000.0
2020-09-09 14:20:00,230.72,230.9,230.67,230.8,3600.0,221.2748,221.4475,221.2269,221.3516,3600.0
2020-09-09 14:25:00,230.94,231.01,230.55,230.75,3567.0,221.4858,221.553,221.1118,221.3036,3567.0
2020-09-09 14:30:00,230.88,231.62,230.88,231.62,11100.0,221.4283,222.138,221.4283,222.138,11100.0
2020-09-09 14:35:00,231.63,231.76,231.49,231.49,10278.0,222.1476,222.2723,222.0133,222.0133,10278.0
2020-09-09 14:40:00,231.58,232.16,231.58,231.95,10527.0,222.0996,222.6559,222.0996,222.4545,10527.0
2020-09-09 14:45:00,231.99,232.04,231.82,232.04,4200.0,222.4929,222.5408,222.3298,222.5408,4200.0
2020-09-09 14:50:00,232.0,232.11,231.95,232.0,6489.0,222.5024,222.6079,222.4545,222.5024,6489.0
2020-09-09 14:55:00,232.0,232.12,231.74,231.89,7563.0,222.5024,222.6175,222.2531,222.3969,7563.0
2020-09-09 15:00:00,231.97,232.12,231.93,231.96,9300.0,222.4737,222.6175,222.4353,222.4641,9300.0
2020-09-09 15:05:00,231.89,232.18,231.89,232.18,6114.0,222.3969,222.6751,222.3969,222.6751,6114.0
2020-09-09 15:10:00,232.14,232.17,231.96,231.98,5487.0,222.6367,222.6655,222.4641,222.4833,5487.0
2020-09-09 15:15:00,231.99,232.38,231.99,232.31,8820.0,222.4929,222.8669,222.4929,222.7998,8820.0
2020-09-09 15:20:00,232.35,232.5,232.28,232.42,9300.0,222.8381,222.982,222.771,222.9053,9300.0
2020-09-09 15:25:00,232.35,232.41,232.14,232.4,7248.0,222.8381,222.8957,222.6367,222.8861,7248.0
2020-09-09 15:30:00,232.3,232.4,231.86,231.86,7476.0,222.7902,222.8861,222.3682,222.3682,7476.0
2020-09-09 15:35:00,231.96,232.07,231.65,232.0,27489.0,222.4641,222.5696,222.1668,222.5024,27489.0
2020-09-09 15:40:00,232.0,232.13,231.75,231.98,17802.0,222.5024,222.6271,222.2627,222.4833,17802.0
2020-09-09 15:45:00,232.0,232.0,231.65,231.83,17232.0,222.5024,222.5024,222.1668,222.3394,17232.0
2020-09-09 15:50:00,231.66,232.33,231.58,232.24,30126.0,222.1764,222.8189,222.0996,222.7326,30126.0
2020-09-09 15:55:00,232.2,232.23,231.39,231.39,68925.0,222.6943,222.723,221.9174,221.9174,68925.0
2020-09-10 09:30:00,232.3,233.58,231.0,233.31,51381.0,222.7902,224.0178,221.5434,223.7588,51381.0
2020-09-10 09:35:00,233.0,234.5,232.39,234.2,19332.0,223.4615,224.9001,222.8765,224.6124,19332.0
2020-09-10 09:40:00,234.75,235.75,233.78,235.31,21360.0,225.1399,226.0989,224.2096,225.6769,21360.0
2020-09-10 09:45:00,235.33,236.45,235.06,235.48,12558.0,225.6961,226.7703,225.4372,225.84,12558.0
2020-09-10 09:50:00,235.45,236.29,235.38,235.94,12501.0,225.8112,226.6168,225.7441,226.2811,12501.0
2020-09-10 09:55:00,235.59,235.94,235.44,235.44,5517.0,225.9455,226.2811,225.8016,225.8016,5517.0
2020-09-10 10:00:00,235.36,235.78,235.0,235.78,16215.0,225.7249,226.1277,225.3796,226.1277,16215.0
2020-09-10 10:05:00,235.68,235.85,235.31,235.31,5040.0,226.0318,226.1948,225.6769,225.6769,5040.0
2020-09-10 10:10:00,235.27,235.62,235.15,235.22,10272.0,225.6386,225.9742,225.5235,225.5906,10272.0
2020-09-10 10:15:00,235.33,235.52,234.6,234.61,7557.0,225.6961,225.8783,224.996,225.0056,7557.0
2020-09-10 10:20:00,234.71,235.18,234.61,235.09,4692.0,225.1015,225.5523,225.0056,225.4659,4692.0
2020-09-10 10:25:00,234.72,234.86,234.41,234.41,6786.0,225.1111,225.2454,224.8138,224.8138,6786.0
2020-09-10 10:30:00,234.58,234.79,234.58,234.77,8100.0,224.9768,225.1782,224.9768,225.159,8100.0
2020-09-10 10:35:00,234.74,235.7,234.58,235.7,19788.0,225.1303,226.051,224.9768,226.051,19788.0
2020-09-10 10:40:00,235.69,235.78,235.41,235.41,12312.0,226.0414,226.1277,225.7728,225.7728,12312.0
2020-09-10 10:45:00,235.32,235.51,234.78,234.78,18441.0,225.6865,225.8688,225.1686,225.1686,18441.0
2020-09-10 10:50:00,234.75,234.99,234.58,234.62,10443.0,225.1399,225.37,224.9768,225.0152,10443.0
2020-09-10 10:55:00,234.57,234.57,233.03,233.99,25119.0,224.9672,224.9672,223.4903,224.411,25119.0
2020-09-10 11:00:00,233.69,233.86,233.19,233.69,16197.0,224.1233,224.2863,223.6437,224.1233,16197.0
2020-09-10 11:05:00,233.93,234.34,233.93,234.29,7575.0,224.3534,224.7467,224.3534,224.6987,7575.0
2020-09-10 11:10:00,234.12,234.37,234.12,234.37,2490.0,224.5357,224.7754,224.5357,224.7754,2490.0
2020-09-10 11:15:00,234.26,234.26,233.73,233.91,8937.0,224.6699,224.6699,224.1616,224.3343,8937.0
2020-09-10 11:20:00,234.48,234.55,234.33,234.33,3918.0,224.8809,224.9481,224.7371,224.7371,3918.0
2020-09-10 11:25:00,234.45,234.7,234.39,234.39,2868.0,224.8521,225.0919,224.7946,224.7946,2868.0
2020-09-10 11:30:00,234.45,234.45,234.02,234.03,8961.0,224.8521,224.8521,224.4398,224.4493,8961.0
2020-09-10 11:35:00,234.07,234.6,234.07,234.6,5742.0,224.4877,224.996,224.4877,224.996,5742.0
2020-09-10 11:40:00,234.67,235.04,234.67,235.04,5559.0,225.0631,225.418,225.0631,225.418,5559.0
2020-09-10 11:45:00,235.0,235.64,234.9,235.18,20814.0,225.3796,225.9934,225.2837,225.5523,20814.0
2020-09-10 11:50:00,235.34,235.47,235.33,235.36,4488.0,225.7057,225.8304,225.6961,225.7249,4488.0
2020-09-10 11:55:00,235.03,235.45,234.89,234.95,15309.0,225.4084,225.8112,225.2741,225.3317,15309.0
2020-09-10 12:00:00,234.97,235.65,234.73,234.99,14046.0,225.3509,226.003,225.1207,225.37,14046.0
2020-09-10 12:05:00,234.95,235.26,234.75,235.02,13683.0,225.3317,225.629,225.1399,225.3988,13683.0
2020-09-10 12:10:00,235.27,235.28,235.12,235.16,6600.0,225.6386,225.6482,225.4947,225.5331,6600.0
2020-09-10 12:15:00,235.16,235.3,234.97,235.21,5400.0,225.5331,225.6674,225.3509,225.581,5400.0
2020-09-10 12:20:00,235.16,235.21,234.75,235.15,10188.0,225.5331,225.581,225.1399,225.5235,10188.0
2020-09-10 12:25:00,234.96,235.14,234.86,235.08,5211.0,225.3413,225.5139,225.2454,225.4564,5211.0
2020-09-10 12:30:00,235.0,235.19,234.98,235.08,7920.0,225.3796,225.5619,225.3605,225.4564,7920.0
2020-09-10 12:35:00,234.88,235.0,234.07,234.18,11637.0,225.2645,225.3796,224.4877,224.5932,11637.0
2020-09-10 12:40:00,234.05,234.26,233.72,233.81,3768.0,224.4685,224.6699,224.152,224.2383,3768.0
2020-09-10 12:45:00,233.88,235.18,233.88,234.97,35490.0,224.3055,225.5523,224.3055,225.3509,35490.0
2020-09-10 12:50:00,235.07,235.15,234.87,235.05,14724.0,225.4468,225.5235,225.255,225.4276,14724.0
2020-09-10 12:55:00,235.11,235.67,235.06,235.67,6414.0,225.4851,226.0222,225.4372,226.0222,6414.0
2020-09-10 13:00:00,235.44,235.77,235.37,235.5,9978.0,225.8016,226.1181,225.7345,225.8592,9978.0
2020-09-10 13:05:00,235.38,235.77,235.33,235.46,3000.0,225.7441,226.1181,225.6961,225.8208,3000.0
2020-09-10 13:10:00,235.62,235.83,235.54,235.59,1800.0,225.9742,226.1757,225.8975,225.9455,1800.0
2020-09-10 13:15:00,235.62,236.27,235.62,236.27,5685.0,225.9742,226.5976,225.9742,226.5976,5685.0
2020-09-10 13:20:00,236.1,236.3,235.88,235.91,13986.0,226.4346,226.6264,226.2236,226.2524,13986.0
2020-09-10 13:25:00,235.76,235.87,235.22,235.23,5049.0,226.1085,226.214,225.5906,225.6002,5049.0
2020-09-10 13:30:00,235.07,235.63,235.07,235.52,7320.0,225.4468,225.9838,225.4468,225.8783,7320.0
2020-09-10 13:35:00,235.64,235.88,235.19,235.19,15807.0,225.9934,226.2236,225.5619,225.5619,15807.0
2020-09-10 13:40:00,235.06,235.06,235.04,235.05,1503.0,225.4372,225.4372,225.418,225.4276,1503.0
2020-09-10 13:45:00,235.18,235.28,234.75,234.77,8823.0,225.5523,225.6482,225.1399,225.159,8823.0
2020-09-10 13:50:00,235.13,235.13,234.77,234.99,5091.0,225.5043,225.5043,225.159,225.37,5091.0
2020-09-10 13:55:00,234.96,235.27,234.58,234.87,4494.0,225.3413,225.6386,224.9768,225.255,4494.0
2020-09-10 14:00:00,234.9,235.39,234.88,235.13,7890.0,225.2837,225.7537,225.2645,225.5043,7890.0
2020-09-10 14:05:00,235.15,235.46,234.83,235.0,13704.0,225.5235,225.8208,225.2166,225.3796,13704.0
2020-09-10 14:10:00,235.01,235.31,234.13,234.35,6897.0,225.3892,225.6769,224.5452,224.7562,6897.0
2020-09-10 14:15:00,234.23,234.32,233.38,233.41,23514.0,224.6412,224.7275,223.826,223.8547,23514.0
2020-09-10 14:20:00,233.62,235.83,233.62,235.34,76053.0,224.0561,226.1757,224.0561,225.7057,76053.0
2020-09-10 14:25:00,235.45,235.68,234.53,234.94,29145.0,225.8112,226.0318,224.9289,225.3221,29145.0
2020-09-10 14:30:00,234.88,235.46,234.6,235.0,31842.0,225.2645,225.8208,224.996,225.3796,31842.0
2020-09-10 14:35:00,235.0,235.0,234.63,234.92,5745.0,225.3796,225.3796,225.0248,225.3029,5745.0
2020-09-10 14:40:00,234.77,234.77,234.17,234.35,4365.0,225.159,225.159,224.5836,224.7562,4365.0
2020-09-10 14:45:00,234.35,235.32,234.35,235.32,9951.0,224.7562,225.6865,224.7562,225.6865,9951.0
2020-09-10 14:50:00,235.13,235.54,234.55,234.69,12846.0,225.5043,225.8975,224.9481,225.0823,12846.0
2020-09-10 14:55:00,234.99,235.59,234.88,235.34,13350.0,225.37,225.9455,225.2645,225.7057,13350.0
2020-09-10 15:00:00,235.2,235.53,235.0,235.0,16137.0,225.5714,225.8879,225.3796,225.3796,16137.0
2020-09-10 15:05:00,234.78,235.3,234.13,234.41,24855.0,225.1686,225.6674,224.5452,224.8138,24855.0
2020-09-10 15:10:00,234.21,234.81,234.03,234.54,14538.0,224.622,225.1974,224.4493,224.9385,14538.0
2020-09-10 15:15:00,234.41,234.91,233.87,234.49,63456.0,224.8138,225.2933,224.2959,224.8905,63456.0
2020-09-10 15:20:00,234.5,235.81,234.1,235.11,67662.0,224.9001,226.1565,224.5165,225.4851,67662.0
2020-09-10 15:25:00,235.04,235.25,234.43,234.57,21930.0,225.418,225.6194,224.833,224.9672,21930.0
2020-09-10 15:30:00,234.55,234.81,234.31,234.67,22641.0,224.9481,225.1974,224.7179,225.0631,22641.0
2020-09-10 15:35:00,234.66,235.64,234.37,235.08,64881.0,225.0536,225.9934,224.7754,225.4564,64881.0
2020-09-10 15:40:00,235.46,235.82,235.21,235.65,25392.0,225.8208,226.1661,225.581,226.003,25392.0
2020-09-10 15:45:00,235.46,235.77,234.8,234.93,25974.0,225.8208,226.1181,225.1878,225.3125,25974.0
2020-09-10 15:50:00,234.77,235.4,234.77,235.37,36639.0,225.159,225.7633,225.159,225.7345,36639.0
2020-09-10 15:55:00,235.35,235.35,234.07,234.21,90486.0,225.7153,225.7153,224.4877,224.622,90486.0
2020-09-11 09:30:00,235.1,236.67,234.34,235.77,47040.0,225.4755,226.9813,224.7467,226.1181,47040.0
2020-09-11 09:35:00,235.52,235.52,234.04,234.29,10665.0,225.8783,225.8783,224.4589,224.6987,10665.0
2020-09-11 09:40:00,234.03,235.17,233.46,235.17,23463.0,224.4493,225.5427,223.9027,225.5427,23463.0
2020-09-11 09:45:00,235.02,235.68,234.71,235.21,27126.0,225.3988,226.0318,225.1015,225.581,27126.0
2020-09-11 09:50:00,235.15,235.61,234.9,234.9,5115.0,225.5235,225.9647,225.2837,225.2837,5115.0
2020-09-11 09:55:00,234.9,235.1,234.58,234.9,3060.0,225.2837,225.4755,224.9768,225.2837,3060.0
2020-09-11 10:00:00,234.71,235.12,234.41,235.12,11931.0,225.1015,225.4947,224.8138,225.4947,11931.0
2020-09-11 10:05:00,234.97,235.41,234.83,234.9,8400.0,225.3509,225.7728,225.2166,225.2837,8400.0
2020-09-11 10:10:00,234.79,234.98,234.49,234.49,9438.0,225.1782,225.3605,224.8905,224.8905,9438.0
2020-09-11 10:15:00,234.49,235.19,234.37,235.19,5772.0,224.8905,225.5619,224.7754,225.5619,5772.0
2020-09-11 10:20:00,235.17,235.24,234.93,234.97,12876.0,225.5427,225.6098,225.3125,225.3509,12876.0
2020-09-11 10:25:00,235.1,235.22,234.67,234.67,10671.0,225.4755,225.5906,225.0631,225.0631,10671.0
2020-09-11 10:30:00,234.98,235.13,234.73,234.73,5841.0,225.3605,225.5043,225.1207,225.1207,5841.0
2020-09-11 10:35:00,234.99,235.12,234.69,234.91,4509.0,225.37,225.4947,225.0823,225.2933,4509.0
2020-09-11 10:40:00,234.87,235.33,234.87,234.89,8058.0,225.255,225.6961,225.255,225.2741,8058.0
2020-09-11 10:45:00,234.83,235.33,234.83,235.17,11883.0,225.2166,225.6961,225.2166,225.5427,11883.0
2020-09-11 10:50:00,235.17,235.36,235.0,235.08,11646.0,225.5427,225.7249,225.3796,225.4564,11646.0
2020-09-11 10:55:00,235.13,235.44,235.11,235.14,7800.0,225.5043,225.8016,225.4851,225.5139,7800.0
2020-09-11 11:00:00,235.14,237.0,235.02,236.93,50508.0,225.5139,227.2978,225.3988,227.2306,50508.0
2020-09-11 11:05:00,236.94,237.02,236.78,236.87,4200.0,227.2402,227.3169,227.0868,227.1731,4200.0
2020-09-11 11:10:00,236.8,236.87,236.61,236.78,6576.0,227.1059,227.1731,226.9237,227.0868,6576.0
2020-09-11 11:15:00,236.81,237.3,236.73,237.29,7767.0,227.1155,227.5855,227.0388,227.5759,7767.0
2020-09-11 11:20:00,237.19,237.19,236.61,236.92,8883.0,227.48,227.48,226.9237,227.221,8883.0
2020-09-11 11:25:00,236.85,237.17,236.78,237.17,5913.0,227.1539,227.4608,227.0868,227.4608,5913.0
2020-09-11 11:30:00,237.09,237.09,236.71,236.83,3966.0,227.3841,227.3841,227.0196,227.1347,3966.0
2020-09-11 11:35:00,236.71,237.04,236.71,236.85,2031.0,227.0196,227.3361,227.0196,227.1539,2031.0
2020-09-11 11:40:00,236.85,237.14,236.75,236.84,6762.0,227.1539,227.432,227.058,227.1443,6762.0
2020-09-11 11:45:00,236.75,236.93,236.75,236.77,4458.0,227.058,227.2306,227.058,227.0772,4458.0
2020-09-11 11:50:00,236.83,236.83,236.2,236.77,6792.0,227.1347,227.1347,226.5305,227.0772,6792.0
2020-09-11 11:55:00,236.76,237.31,236.76,237.29,7803.0,227.0676,227.5951,227.0676,227.5759,7803.0
2020-09-11 12:00:00,237.08,237.23,236.92,237.0,5850.0,227.3745,227.5183,227.221,227.2978,5850.0
2020-09-11 12:05:00,237.0,237.35,236.83,237.03,5550.0,227.2978,227.6334,227.1347,227.3265,5550.0
2020-09-11 12:10:00,237.03,237.48,237.02,237.48,6615.0,227.3265,227.7581,227.3169,227.7581,6615.0
2020-09-11 12:15:00,237.26,237.58,237.06,237.5,10125.0,227.5471,227.854,227.3553,227.7773,10125.0
2020-09-11 12:20:00,237.58,237.66,237.43,237.51,12858.0,227.854,227.9307,227.7102,227.7869,12858.0
2020-09-11 12:25:00,237.45,237.47,237.22,237.41,10905.0,227.7293,227.7485,227.5087,227.691,10905.0
2020-09-11 12:30:00,237.29,237.29,236.86,236.86,6195.0,227.5759,227.5759,227.1635,227.1635,6195.0
2020-09-11 12:35:00,236.92,237.05,236.65,236.65,4746.0,227.221,227.3457,226.9621,226.9621,4746.0
2020-09-11 12:40:00,236.77,236.77,236.26,236.49,9675.0,227.0772,227.0772,226.588,226.8086,9675.0
2020-09-11 12:45:00,236.52,236.64,236.37,236.37,8025.0,226.8374,226.9525,226.6935,226.6935,8025.0
2020-09-11 12:50:00,236.5,237.19,236.49,236.84,13677.0,226.8182,227.48,226.8086,227.1443,13677.0
2020-09-11 12:55:00,236.96,236.96,236.42,236.57,7677.0,227.2594,227.2594,226.7415,226.8854,7677.0
2020-09-11 13:00:00,236.77,236.81,236.58,236.73,4020.0,227.0772,227.1155,226.8949,227.0388,4020.0
2020-09-11 13:05:00,236.57,236.57,236.26,236.52,3606.0,226.8854,226.8854,226.588,226.8374,3606.0
2020-09-11 13:10:00,236.35,236.52,236.24,236.26,10800.0,226.6744,226.8374,226.5689,226.588,10800.0
2020-09-11 13:15:00,236.57,236.63,236.4,236.63,5100.0,226.8854,226.9429,226.7223,226.9429,5100.0
2020-09-11 13:20:00,236.79,236.79,236.22,236.22,8124.0,227.0964,227.0964,226.5497,226.5497,8124.0
2020-09-11 13:25:00,236.15,236.28,235.92,235.92,7203.0,226.4826,226.6072,226.262,226.262,7203.0
2020-09-11 13:30:00,235.77,235.87,235.34,235.58,9453.0,226.1181,226.214,225.7057,225.9359,9453.0
2020-09-11 13:35:00,235.66,236.1,235.66,235.81,9135.0,226.0126,226.4346,226.0126,226.1565,9135.0
2020-09-11 13:40:00,235.87,236.07,235.81,235.83,14004.0,226.214,226.4058,226.1565,226.1757,14004.0
2020-09-11 13:45:00,235.66,235.66,235.3,235.5,3990.0,226.0126,226.0126,225.6674,225.8592,3990.0
2020-09-11 13:50:00,235.34,235.34,235.3,235.31,2664.0,225.7057,225.7057,225.6674,225.6769,2664.0
2020-09-11 13:55:00,235.26,235.28,234.98,235.02,3900.0,225.629,225.6482,225.3605,225.3988,3900.0
2020-09-11 14:00:00,234.81,234.81,234.57,234.75,4065.0,225.1974,225.1974,224.9672,225.1399,4065.0
2020-09-11 14:05:00,234.93,235.16,234.93,235.08,1500.0,225.3125,225.5331,225.3125,225.4564,1500.0
2020-09-11 14:10:00,234.99,235.47,234.99,235.36,4980.0,225.37,225.8304,225.37,225.7249,4980.0
2020-09-11 14:15:00,235.45,235.45,235.15,235.23,6258.0,225.8112,225.8112,225.5235,225.6002,6258.0
2020-09-11 14:20:00,235.24,235.58,235.11,235.58,6351.0,225.6098,225.9359,225.4851,225.9359,6351.0
2020-09-11 14:25:00,235.54,235.82,235.54,235.71,9414.0,225.8975,226.1661,225.8975,226.0606,9414.0
2020-09-11 14:30:00,235.79,236.0,235.79,235.92,4479.0,226.1373,226.3387,226.1373,226.262,4479.0
2020-09-11 14:35:00,235.89,236.36,235.89,236.36,4191.0,226.2332,226.684,226.2332,226.684,4191.0
2020-09-11 14:40:00,236.3,236.46,236.22,236.31,4896.0,226.6264,226.7799,226.5497,226.636,4896.0
2020-09-11 14:45:00,236.14,236.29,235.99,236.16,2100.0,226.473,226.6168,226.3291,226.4921,2100.0
2020-09-11 14:50:00,236.14,236.59,236.14,236.57,5160.0,226.473,226.9045,226.473,226.8854,5160.0
2020-09-11 14:55:00,236.44,236.65,236.4,236.4,4875.0,226.7607,226.9621,226.7223,226.7223,4875.0
2020-09-11 15:00:00,236.51,236.63,236.39,236.41,5496.0,226.8278,226.9429,226.7127,226.7319,5496.0
2020-09-11 15:05:00,236.29,236.45,235.99,235.99,3000.0,226.6168,226.7703,226.3291,226.3291,3000.0
2020-09-11 15:10:00,236.02,236.19,235.98,236.13,6933.0,226.3579,226.5209,226.3195,226.4634,6933.0
2020-09-11 15:15:00,236.27,236.56,236.1,236.56,7347.0,226.5976,226.8758,226.4346,226.8758,7347.0
2020-09-11 15:20:00,236.48,236.91,236.41,236.84,17400.0,226.799,227.2114,226.7319,227.1443,17400.0
2020-09-11 15:25:00,236.84,237.0,236.84,236.92,12585.0,227.1443,227.2978,227.1443,227.221,12585.0
2020-09-11 15:30:00,237.0,237.09,236.94,236.94,14442.0,227.2978,227.3841,227.2402,227.2402,14442.0
2020-09-11 15:35:00,236.8,236.96,236.5,236.62,9096.0,227.1059,227.2594,226.8182,226.9333,9096.0
2020-09-11 15:40:00,236.84,236.84,236.55,236.81,9900.0,227.1443,227.1443,226.8662,227.1155,9900.0
2020-09-11 15:45:00,236.97,237.16,236.49,237.02,14148.0,227.269,227.4512,226.8086,227.3169,14148.0
2020-09-11 15:50:00,236.88,237.14,236.76,236.98,25140.0,227.1827,227.432,227.0676,227.2786,25140.0
2020-09-11 15:55:00,236.91,236.91,236.13,236.25,40995.0,227.2114,227.2114,226.4634,226.5785,40995.0
2020-09-14 09:30:00,238.0,238.0,237.44,237.44,29433.0,228.2568,228.2568,227.7197,227.7197,29433.0
2020-09-14 09:35:00,237.4,237.5,237.22,237.22,3900.0,227.6814,227.7773,227.5087,227.5087,3900.0
2020-09-14 09:40:00,237.5,237.76,237.0,237.39,33543.0,227.7773,228.0266,227.2978,227.6718,33543.0
2020-09-14 09:45:00,237.62,237.93,237.61,237.77,6003.0,227.8924,228.1897,227.8828,228.0362,6003.0
2020-09-14 09:50:00,238.12,238.15,237.73,237.73,6600.0,228.3719,228.4007,227.9979,227.9979,6600.0
2020-09-14 09:55:00,237.7,238.73,237.63,238.57,11892.0,227.9691,228.9569,227.902,228.8035,11892.0
2020-09-14 10:00:00,238.78,239.42,238.78,239.4,12633.0,229.0049,229.6187,229.0049,229.5995,12633.0
2020-09-14 10:05:00,239.4,239.71,239.0,239.31,15513.0,229.5995,229.8968,229.2159,229.5132,15513.0
2020-09-14 10:10:00,239.0,239.25,238.67,238.7,10329.0,229.2159,229.4556,228.8994,228.9282,10329.0
2020-09-14 10:15:00,238.75,239.19,238.57,239.14,9264.0,228.9761,229.3981,228.8035,229.3501,9264.0
2020-09-14 10:20:00,239.3,239.42,239.19,239.33,6600.0,229.5036,229.6187,229.3981,229.5324,6600.0
2020-09-14 10:25:00,239.33,239.37,239.08,239.08,4944.0,229.5324,229.5707,229.2926,229.2926,4944.0
2020-09-14 10:30:00,239.08,239.22,238.77,238.77,11277.0,229.2926,229.4269,228.9953,228.9953,11277.0
2020-09-14 10:35:00,239.01,239.03,238.77,238.87,5655.0,229.2255,229.2447,228.9953,229.0912,5655.0
2020-09-14 10:40:00,238.87,238.87,238.55,238.87,6699.0,229.0912,229.0912,228.7843,229.0912,6699.0
2020-09-14 10:45:00,238.76,238.91,238.76,238.87,6480.0,228.9857,229.1296,228.9857,229.0912,6480.0
2020-09-14 10:50:00,238.77,238.77,238.55,238.64,5121.0,228.9953,228.9953,228.7843,228.8706,5121.0
2020-09-14 10:55:00,238.69,238.81,238.56,238.66,9294.0,228.9186,229.0337,228.7939,228.8898,9294.0
2020-09-14 11:00:00,238.66,239.16,238.55,239.16,8253.0,228.8898,229.3693,228.7843,229.3693,8253.0
2020-09-14 11:05:00,239.09,239.13,238.99,239.07,4500.0,229.3022,229.3406,229.2063,229.283,4500.0
2020-09-14 11:10:00,239.01,239.1,238.85,239.06,9390.0,229.2255,229.3118,229.072,229.2734,9390.0
2020-09-14 11:15:00,239.11,239.23,239.02,239.02,7152.0,229.3214,229.4365,229.2351,229.2351,7152.0
2020-09-14 11:20:00,239.1,239.22,238.96,239.1,3003.0,229.3118,229.4269,229.1775,229.3118,3003.0
2020-09-14 11:25:00,239.24,239.61,239.13,239.54,6714.0,229.4461,229.8009,229.3406,229.7338,6714.0
2020-09-14 11:30:00,239.6,239.6,239.41,239.42,2517.0,229.7913,229.7913,229.6091,229.6187,2517.0
2020-09-14 11:35:00,239.46,239.5,239.34,239.39,2400.0,229.657,229.6954,229.542,229.5899,2400.0
2020-09-14 11:40:00,239.56,239.96,239.56,239.96,4500.0,229.753,230.1366,229.753,230.1366,4500.0
2020-09-14 11:45:00,239.89,240.22,239.87,239.89,16692.0,230.0694,230.3859,230.0503,230.0694,16692.0
2020-09-14 11:50:00,239.91,240.22,239.91,240.15,4914.0,230.0886,230.3859,230.0886,230.3188,4914.0
2020-09-14 11:55:00,240.22,240.29,240.14,240.22,6735.0,230.3859,230.4531,230.3092,230.3859,6735.0
2020-09-14 12:00:00,240.32,240.34,240.18,240.28,4809.0,230.4818,230.501,230.3476,230.4435,4809.0
2020-09-14 12:05:00,240.21,240.22,240.14,240.14,3309.0,230.3763,230.3859,230.3092,230.3092,3309.0
2020-09-14 12:10:00,240.21,240.21,239.52,239.52,11967.0,230.3763,230.3763,229.7146,229.7146,11967.0
2020-09-14 12:15:00,239.51,239.69,239.37,239.67,3300.0,229.705,229.8776,229.5707,229.8585,3300.0
2020-09-14 12:20:00,239.45,239.63,239.3,239.63,5496.0,229.6475,229.8201,229.5036,229.8201,5496.0
2020-09-14 12:25:00,239.54,239.74,239.33,239.53,5520.0,229.7338,229.9256,229.5324,229.7242,5520.0
2020-09-14 12:30:00,239.58,239.61,239.58,239.61,600.0,229.7721,229.8009,229.7721,229.8009,600.0
2020-09-14 12:35:00,239.56,239.63,239.44,239.49,12339.0,229.753,229.8201,229.6379,229.6858,12339.0
2020-09-14 12:40:00,239.53,239.85,239.53,239.85,2565.0,229.7242,230.0311,229.7242,230.0311,2565.0
2020-09-14 12:45:00,240.16,240.16,239.99,240.06,2673.0,230.3284,230.3284,230.1654,230.2325,2673.0
2020-09-14 12:50:00,240.13,240.18,239.88,239.88,15087.0,230.2996,230.3476,230.0599,230.0599,15087.0
2020-09-14 12:55:00,239.85,240.25,239.85,240.05,7200.0,230.0311,230.4147,230.0311,230.2229,7200.0
2020-09-14 13:00:00,240.16,240.27,240.11,240.21,7368.0,230.3284,230.4339,230.2804,230.3763,7368.0
2020-09-14 13:05:00,240.18,240.19,240.05,240.11,3051.0,230.3476,230.3572,230.2229,230.2804,3051.0
2020-09-14 13:10:00,240.13,240.18,239.7,239.7,10014.0,230.2996,230.3476,229.8872,229.8872,10014.0
2020-09-14 13:15:00,239.6,239.8,239.54,239.54,7692.0,229.7913,229.9831,229.7338,229.7338,7692.0
2020-09-14 13:20:00,239.49,239.52,239.34,239.35,3900.0,229.6858,229.7146,229.542,229.5516,3900.0
2020-09-14 13:25:00,239.37,239.61,239.29,239.45,7350.0,229.5707,229.8009,229.494,229.6475,7350.0
2020-09-14 13:30:00,239.62,239.63,238.75,239.16,10761.0,229.8105,229.8201,228.9761,229.3693,10761.0
2020-09-14 13:35:00,239.01,239.02,238.6,238.71,6426.0,229.2255,229.2351,228.8323,228.9378,6426.0
2020-09-14 13:40:00,238.84,239.05,238.8,238.92,1800.0,229.0624,229.2638,229.0241,229.1392,1800.0
2020-09-14 13:45:00,238.95,239.06,238.84,238.84,6996.0,229.1679,229.2734,229.0624,229.0624,6996.0
2020-09-14 13:50:00,238.77,239.07,238.77,239.07,6810.0,228.9953,229.283,228.9953,229.283,6810.0
2020-09-14 13:55:00,239.04,239.04,238.76,238.85,8598.0,229.2542,229.2542,228.9857,229.072,8598.0
2020-09-14 14:00:00,238.83,239.31,238.83,239.15,7962.0,229.0528,229.5132,229.0528,229.3597,7962.0
2020-09-14 14:05:00,239.27,239.29,238.99,239.14,4200.0,229.4748,229.494,229.2063,229.3501,4200.0
2020-09-14 14:10:00,239.0,239.02,238.88,238.95,2790.0,229.2159,229.2351,229.1008,229.1679,2790.0
2020-09-14 14:15:00,239.02,239.07,238.94,239.07,2250.0,229.2351,229.283,229.1583,229.283,2250.0
2020-09-14 14:20:00,239.07,239.26,239.0,239.14,5700.0,229.283,229.4652,229.2159,229.3501,5700.0
2020-09-14 14:25:00,239.22,239.22,238.84,238.91,5727.0,229.4269,229.4269,229.0624,229.1296,5727.0
2020-09-14 14:30:00,239.02,239.02,238.92,238.98,4200.0,229.2351,229.2351,229.1392,229.1967,4200.0
2020-09-14 14:35:00,238.95,238.95,238.91,238.91,900.0,229.1679,229.1679,229.1296,229.1296,900.0
2020-09-14 14:40:00,238.91,239.13,238.86,238.91,6414.0,229.1296,229.3406,229.0816,229.1296,6414.0
2020-09-14 14:45:00,238.84,239.07,238.84,238.98,6024.0,229.0624,229.283,229.0624,229.1967,6024.0
2020-09-14 14:50:00,238.97,239.19,238.84,238.84,12534.0,229.1871,229.3981,229.0624,229.0624,12534.0
2020-09-14 14:55:00,238.94,239.0,238.64,238.64,13182.0,229.1583,229.2159,228.8706,228.8706,13182.0
2020-09-14 15:00:00,238.86,239.06,238.78,238.78,4548.0,229.0816,229.2734,229.0049,229.0049,4548.0
2020-09-14 15:05:00,238.9,239.05,238.67,238.9,8817.0,229.12,229.2638,228.8994,229.12,8817.0
2020-09-14 15:10:00,238.95,238.95,238.62,238.7,3858.0,229.1679,229.1679,228.8514,228.9282,3858.0
2020-09-14 15:15:00,238.62,238.99,238.48,238.99,7398.0,228.8514,229.2063,228.7172,229.2063,7398.0
2020-09-14 15:20:00,238.96,238.96,238.27,238.4,16209.0,229.1775,229.1775,228.5158,228.6404,16209.0
2020-09-14 15:25:00,238.39,238.99,238.37,238.76,11979.0,228.6309,229.2063,228.6117,228.9857,11979.0
2020-09-14 15:30:00,238.81,238.95,238.72,238.94,8598.0,229.0337,229.1679,228.9473,229.1583,8598.0
2020-09-14 15:35:00,238.85,239.15,238.83,238.92,13260.0,229.072,229.3597,229.0528,229.1392,13260.0
2020-09-14 15:40:00,239.0,239.44,239.0,239.44,9696.0,229.2159,229.6379,229.2159,229.6379,9696.0
2020-09-14 15:45:00,239.39,239.61,239.32,239.58,17385.0,229.5899,229.8009,229.5228,229.7721,17385.0
2020-09-14 15:50:00,239.59,239.66,239.29,239.49,35646.0,229.7817,229.8489,229.494,229.6858,35646.0
2020-09-14 15:55:00,239.46,239.64,239.19,239.27,39636.0,229.657,229.8297,229.3981,229.4748,39636.0
2020-09-15 09:30:00,240.25,241.5,240.25,241.35,16737.0,230.4147,231.6135,230.4147,231.4697,16737.0
2020-09-15 09:35:00,241.23,241.67,241.07,241.15,8931.0,231.3546,231.7766,231.2011,231.2779,8931.0
2020-09-15 09:40:00,241.48,241.97,241.36,241.75,3084.0,231.5944,232.0643,231.4793,231.8533,3084.0
2020-09-15 09:45:00,241.67,241.7,240.34,240.34,6000.0,231.7766,231.8053,230.501,230.501,6000.0
2020-09-15 09:50:00,240.31,240.69,239.62,240.45,9309.0,230.4723,230.8367,229.8105,230.6065,9309.0
2020-09-15 09:55:00,240.26,240.64,239.97,240.01,7797.0,230.4243,230.7887,230.1462,230.1845,7797.0
2020-09-15 10:00:00,240.22,241.11,240.22,240.65,9045.0,230.3859,231.2395,230.3859,230.7983,9045.0
2020-09-15 10:05:00,240.66,241.03,240.58,241.03,2700.0,230.8079,231.1628,230.7312,231.1628,2700.0
2020-09-15 10:10:00,240.75,240.88,240.63,240.88,3897.0,230.8942,231.0189,230.7792,231.0189,3897.0
2020-09-15 10:15:00,241.22,241.23,241.05,241.05,3090.0,231.345,231.3546,231.182,231.182,3090.0
2020-09-15 10:20:00,240.66,240.66,240.21,240.21,2700.0,230.8079,230.8079,230.3763,230.3763,2700.0
2020-09-15 10:25:00,240.2,240.63,239.92,240.63,3960.0,230.3668,230.7792,230.0982,230.7792,3960.0
2020-09-15 10:30:00,240.58,240.6,240.25,240.49,6552.0,230.7312,230.7504,230.4147,230.6449,6552.0
2020-09-15 10:35:00,240.6,240.6,240.21,240.34,6000.0,230.7504,230.7504,230.3763,230.501,6000.0
2020-09-15 10:40:00,240.2,240.28,239.92,239.92,4800.0,230.3668,230.4435,230.0982,230.0982,4800.0
2020-09-15 10:45:00,239.78,240.17,239.71,240.13,2100.0,229.9639,230.338,229.8968,230.2996,2100.0
2020-09-15 10:50:00,240.27,240.69,240.24,240.24,7575.0,230.4339,230.8367,230.4051,230.4051,7575.0
2020-09-15 10:55:00,240.28,240.28,240.12,240.19,3591.0,230.4435,230.4435,230.29,230.3572,3591.0
2020-09-15 11:00:00,240.06,240.43,240.06,240.27,4200.0,230.2325,230.5873,230.2325,230.4339,4200.0
2020-09-15 11:05:00,240.23,240.24,240.1,240.18,4200.0,230.3955,230.4051,230.2708,230.3476,4200.0
2020-09-15 11:10:00,240.31,240.57,240.31,240.52,3000.0,230.4723,230.7216,230.4723,230.6737,3000.0
2020-09-15 11:15:00,240.58,240.59,240.38,240.44,5403.0,230.7312,230.7408,230.5394,230.5969,5403.0
2020-09-15 11:20:00,240.49,240.76,240.32,240.51,9204.0,230.6449,230.9038,230.4818,230.6641,9204.0
2020-09-15 11:25:00,240.37,240.55,240.3,240.55,4206.0,230.5298,230.7024,230.4627,230.7024,4206.0
2020-09-15 11:30:00,240.57,240.67,240.56,240.57,3282.0,230.7216,230.8175,230.712,230.7216,3282.0
2020-09-15 11:35:00,240.68,240.68,240.45,240.45,1800.0,230.8271,230.8271,230.6065,230.6065,1800.0
2020-09-15 11:40:00,240.54,240.68,240.54,240.56,5157.0,230.6928,230.8271,230.6928,230.712,5157.0
2020-09-15 11:45:00,240.44,240.68,240.44,240.68,3000.0,230.5969,230.8271,230.5969,230.8271,3000.0
2020-09-15 11:50:00,240.46,240.46,239.71,239.71,29613.0,230.6161,230.6161,229.8968,229.8968,29613.0
2020-09-15 11:55:00,239.91,239.91,239.6,239.61,1200.0,230.0886,230.0886,229.7913,229.8009,1200.0
2020-09-15 12:00:00,239.41,239.88,239.41,239.75,4641.0,229.6091,230.0599,229.6091,229.9352,4641.0
2020-09-15 12:05:00,239.78,239.8,239.06,239.23,9300.0,229.9639,229.9831,229.2734,229.4365,9300.0
2020-09-15 12:10:00,239.13,239.25,239.13,239.25,900.0,229.3406,229.4556,229.3406,229.4556,900.0
2020-09-15 12:15:00,239.29,239.32,239.25,239.27,3843.0,229.494,229.5228,229.4556,229.4748,3843.0
2020-09-15 12:20:00,239.16,239.16,238.91,238.91,3603.0,229.3693,229.3693,229.1296,229.1296,3603.0
2020-09-15 12:25:00,238.91,239.08,238.78,238.78,8241.0,229.1296,229.2926,229.0049,229.0049,8241.0
2020-09-15 12:30:00,238.79,238.91,238.77,238.89,13200.0,229.0145,229.1296,228.9953,229.1104,13200.0
2020-09-15 12:35:00,238.8,238.8,238.48,238.57,18870.0,229.0241,229.0241,228.7172,228.8035,18870.0
2020-09-15 12:40:00,238.62,238.64,238.28,238.28,5892.0,228.8514,228.8706,228.5254,228.5254,5892.0
2020-09-15 12:45:00,238.23,238.29,238.23,238.27,2820.0,228.4774,228.5349,228.4774,228.5158,2820.0
2020-09-15 12:50:00,238.2,238.38,238.2,238.3,6567.0,228.4486,228.6213,228.4486,228.5445,6567.0
2020-09-15 12:55:00,238.3,238.3,237.95,238.07,13044.0,228.5445,228.5445,228.2089,228.324,13044.0
2020-09-15 13:00:00,237.99,238.48,237.98,238.4,13800.0,228.2472,228.7172,228.2376,228.6404,13800.0
2020-09-15 13:05:00,238.5,238.91,238.48,238.85,22557.0,228.7363,229.1296,228.7172,229.072,22557.0
2020-09-15 13:10:00,238.45,238.56,238.34,238.34,5400.0,228.6884,228.7939,228.5829,228.5829,5400.0
2020-09-15 13:15:00,238.47,238.53,238.4,238.42,3600.0,228.7076,228.7651,228.6404,228.6596,3600.0
2020-09-15 13:20:00,238.27,238.4,238.24,238.3,4794.0,228.5158,228.6404,228.487,228.5445,4794.0
2020-09-15 13:25:00,238.39,238.51,238.33,238.36,5124.0,228.6309,228.7459,228.5733,228.6021,5124.0
2020-09-15 13:30:00,238.36,238.36,238.06,238.25,4764.0,228.6021,228.6021,228.3144,228.4966,4764.0
2020-09-15 13:35:00,238.27,238.55,238.27,238.44,3000.0,228.5158,228.7843,228.5158,228.6788,3000.0
2020-09-15 13:40:00,238.42,238.62,238.33,238.52,4200.0,228.6596,228.8514,228.5733,228.7555,4200.0
2020-09-15 13:45:00,238.51,238.54,238.43,238.43,1500.0,228.7459,228.7747,228.6692,228.6692,1500.0
2020-09-15 13:50:00,238.43,238.89,238.4,238.72,8106.0,228.6692,229.1104,228.6404,228.9473,8106.0
2020-09-15 13:55:00,238.71,238.74,238.61,238.61,1626.0,228.9378,228.9665,228.8418,228.8418,1626.0
2020-09-15 14:00:00,238.64,238.95,238.64,238.95,4200.0,228.8706,229.1679,228.8706,229.1679,4200.0
2020-09-15 14:05:00,238.98,238.99,238.69,238.69,2700.0,229.1967,229.2063,228.9186,228.9186,2700.0
2020-09-15 14:10:00,238.64,239.0,238.57,239.0,5145.0,228.8706,229.2159,228.8035,229.2159,5145.0
2020-09-15 14:15:00,239.04,239.06,238.91,239.02,2109.0,229.2542,229.2734,229.1296,229.2351,2109.0
2020-09-15 14:20:00,239.11,239.18,238.98,239.18,1800.0,229.3214,229.3885,229.1967,229.3885,1800.0
2020-09-15 14:25:00,239.18,239.27,239.18,239.27,1500.0,229.3885,229.4748,229.3885,229.4748,1500.0
2020-09-15 14:30:00,239.25,239.26,239.1,239.1,1200.0,229.4556,229.4652,229.3118,229.3118,1200.0
2020-09-15 14:35:00,239.14,239.22,239.09,239.15,1200.0,229.3501,229.4269,229.3022,229.3597,1200.0
2020-09-15 14:40:00,239.26,239.37,239.22,239.31,4800.0,229.4652,229.5707,229.4269,229.5132,4800.0
2020-09-15 14:45:00,239.35,239.41,239.21,239.21,3600.0,229.5516,229.6091,229.4173,229.4173,3600.0
2020-09-15 14:50:00,239.18,239.32,239.13,239.31,2400.0,229.3885,229.5228,229.3406,229.5132,2400.0
2020-09-15 14:55:00,239.35,239.48,239.27,239.48,7203.0,229.5516,229.6762,229.4748,229.6762,7203.0
2020-09-15 15:00:00,239.43,239.5,239.32,239.39,2700.0,229.6283,229.6954,229.5228,229.5899,2700.0
2020-09-15 15:05:00,239.31,239.34,239.0,239.23,10515.0,229.5132,229.542,229.2159,229.4365,10515.0
2020-09-15 15:10:00,239.2,239.37,239.2,239.24,10275.0,229.4077,229.5707,229.4077,229.4461,10275.0
2020-09-15 15:15:00,239.32,239.44,239.26,239.29,3003.0,229.5228,229.6379,229.4652,229.494,3003.0
2020-09-15 15:20:00,239.18,239.22,239.03,239.11,7500.0,229.3885,229.4269,229.2447,229.3214,7500.0
2020-09-15 15:25:00,239.16,239.19,238.99,239.03,3918.0,229.3693,229.3981,229.2063,229.2447,3918.0
2020-09-15 15:30:00,238.96,238.96,238.75,238.78,4800.0,229.1775,229.1775,228.9761,229.0049,4800.0
2020-09-15 15:35:00,238.6,238.66,238.07,238.23,11760.0,228.8323,228.8898,228.324,228.4774,11760.0
2020-09-15 15:40:00,238.33,238.44,238.26,238.41,4500.0,228.5733,228.6788,228.5062,228.65,4500.0
2020-09-15 15:45:00,238.41,238.96,238.3,238.95,8541.0,228.65,229.1775,228.5445,229.1679,8541.0
2020-09-15 15:50:00,238.87,238.95,238.6,238.95,19932.0,229.0912,229.1679,228.8323,229.1679,19932.0
2020-09-15 15:55:00,239.02,239.02,238.34,238.58,35208.0,229.2351,229.2351,228.5829,228.8131,35208.0
2020-09-16 09:30:00,239.58,239.58,238.11,238.32,28104.0,229.7721,229.7721,228.3623,228.5637,28104.0
2020-09-16 09:35:00,238.67,238.8,238.31,238.4,14274.0,228.8994,229.0241,228.5541,228.6404,14274.0
2020-09-16 09:40:00,238.67,238.67,238.0,238.0,6957.0,228.8994,228.8994,228.2568,228.2568,6957.0
2020-09-16 09:45:00,237.77,238.79,237.77,238.17,16725.0,228.0362,229.0145,228.0362,228.4199,16725.0
2020-09-16 09:50:00,238.55,239.1,238.24,238.92,7779.0,228.7843,229.3118,228.487,229.1392,7779.0
2020-09-16 09:55:00,239.09,239.19,238.75,238.76,6000.0,229.3022,229.3981,228.9761,228.9857,6000.0
2020-09-16 10:00:00,239.03,239.03,238.61,238.72,8421.0,229.2447,229.2447,228.8418,228.9473,8421.0
2020-09-16 10:05:00,238.95,239.07,238.78,238.85,8448.0,229.1679,229.283,229.0049,229.072,8448.0
2020-09-16 10:10:00,238.71,238.89,238.66,238.69,2754.0,228.9378,229.1104,228.8898,228.9186,2754.0
2020-09-16 10:15:00,238.55,238.55,238.55,238.55,900.0,228.7843,228.7843,228.7843,228.7843,900.0
2020-09-16 10:20:00,238.52,238.89,238.45,238.48,8193.0,228.7555,229.1104,228.6884,228.7172,8193.0
2020-09-16 10:25:00,238.49,238.52,238.31,238.52,2505.0,228.7268,228.7555,228.5541,228.7555,2505.0
2020-09-16 10:30:00,238.91,239.21,238.67,238.69,6246.0,229.1296,229.4173,228.8994,228.9186,6246.0
2020-09-16 10:35:00,238.67,239.06,238.51,239.05,5253.0,228.8994,229.2734,228.7459,229.2638,5253.0
2020-09-16 10:40:00,239.13,239.27,238.94,239.2,5400.0,229.3406,229.4748,229.1583,229.4077,5400.0
2020-09-16 10:45:00,239.33,239.37,239.02,239.19,4821.0,229.5324,229.5707,229.2351,229.3981,4821.0
2020-09-16 10:50:00,239.31,239.36,239.19,239.34,12924.0,229.5132,229.5611,229.3981,229.542,12924.0
2020-09-16 10:55:00,239.33,239.46,239.07,239.07,8934.0,229.5324,229.657,229.283,229.283,8934.0
2020-09-16 11:00:00,239.25,239.51,239.25,239.44,4281.0,229.4556,229.705,229.4556,229.6379,4281.0
2020-09-16 11:05:00,239.42,240.36,239.42,240.36,8325.0,229.6187,230.5202,229.6187,230.5202,8325.0
2020-09-16 11:10:00,240.15,240.21,239.77,240.21,6081.0,230.3188,230.3763,229.9544,230.3763,6081.0
2020-09-16 11:15:00,240.36,240.36,240.01,240.01,1800.0,230.5202,230.5202,230.1845,230.1845,1800.0
2020-09-16 11:20:00,240.02,240.56,240.0,240.45,7566.0,230.1941,230.712,230.1749,230.6065,7566.0
2020-09-16 11:25:00,240.35,240.35,239.78,239.96,4263.0,230.5106,230.5106,229.9639,230.1366,4263.0
2020-09-16 11:30:00,240.09,240.09,239.8,239.81,3900.0,230.2613,230.2613,229.9831,229.9927,3900.0
2020-09-16 11:35:00,239.86,239.86,239.73,239.73,900.0,230.0407,230.0407,229.916,229.916,900.0
2020-09-16 11:40:00,239.6,239.6,239.47,239.47,1500.0,229.7913,229.7913,229.6666,229.6666,1500.0
2020-09-16 11:45:00,239.33,239.34,239.16,239.2,2055.0,229.5324,229.542,229.3693,229.4077,2055.0
2020-09-16 11:50:00,239.2,239.43,239.2,239.34,3447.0,229.4077,229.6283,229.4077,229.542,3447.0
2020-09-16 11:55:00,239.59,239.59,239.42,239.42,1845.0,229.7817,229.7817,229.6187,229.6187,1845.0
2020-09-16 12:00:00,239.27,239.5,239.26,239.5,1518.0,229.4748,229.6954,229.4652,229.6954,1518.0
2020-09-16 12:05:00,238.98,239.34,238.8,239.19,8046.0,229.1967,229.542,229.0241,229.3981,8046.0
2020-09-16 12:10:00,239.1,239.42,239.1,239.4,3126.0,229.3118,229.6187,229.3118,229.5995,3126.0
2020-09-16 12:15:00,239.26,239.28,239.26,239.28,900.0,229.4652,229.4844,229.4652,229.4844,900.0
2020-09-16 12:20:00,239.38,239.38,239.2,239.24,5802.0,229.5803,229.5803,229.4077,229.4461,5802.0
2020-09-16 12:25:00,239.27,239.54,239.19,239.54,6000.0,229.4748,229.7338,229.3981,229.7338,6000.0
2020-09-16 12:30:00,239.54,239.54,239.25,239.38,2118.0,229.7338,229.7338,229.4556,229.5803,2118.0
2020-09-16 12:35:00,239.54,239.71,239.41,239.71,4884.0,229.7338,229.8968,229.6091,229.8968,4884.0
2020-09-16 12:40:00,239.87,239.99,239.38,239.38,3315.0,230.0503,230.1654,229.5803,229.5803,3315.0
2020-09-16 12:45:00,239.58,239.58,239.52,239.52,3300.0,229.7721,229.7721,229.7146,229.7146,3300.0
2020-09-16 12:50:00,239.33,239.44,239.28,239.28,7572.0,229.5324,229.6379,229.4844,229.4844,7572.0
2020-09-16 12:55:00,239.48,239.6,239.48,239.6,600.0,229.6762,229.7913,229.6762,229.7913,600.0
2020-09-16 13:00:00,239.46,239.83,239.36,239.77,5004.0,229.657,230.0119,229.5611,229.9544,5004.0
2020-09-16 13:05:00,239.55,239.55,239.17,239.23,3528.0,229.7434,229.7434,229.3789,229.4365,3528.0
2020-09-16 13:10:00,239.23,239.33,239.13,239.33,4584.0,229.4365,229.5324,229.3406,229.5324,4584.0
2020-09-16 13:15:00,239.38,239.46,239.16,239.27,6882.0,229.5803,229.657,229.3693,229.4748,6882.0
2020-09-16 13:20:00,239.17,239.32,239.07,239.15,7326.0,229.3789,229.5228,229.283,229.3597,7326.0
2020-09-16 13:25:00,239.24,239.27,239.1,239.27,3348.0,229.4461,229.4748,229.3118,229.4748,3348.0
2020-09-16 13:30:00,239.15,239.31,238.94,238.94,11136.0,229.3597,229.5132,229.1583,229.1583,11136.0
2020-09-16 13:35:00,239.06,239.06,238.7,238.71,5160.0,229.2734,229.2734,228.9282,228.9378,5160.0
2020-09-16 13:40:00,238.71,238.93,238.49,238.9,11214.0,228.9378,229.1487,228.7268,229.12,11214.0
2020-09-16 13:45:00,239.02,239.08,238.72,238.72,5400.0,229.2351,229.2926,228.9473,228.9473,5400.0
2020-09-16 13:50:00,238.81,238.94,238.63,238.79,3600.0,229.0337,229.1583,228.861,229.0145,3600.0
2020-09-16 13:55:00,238.79,238.83,238.5,238.75,8925.0,229.0145,229.0528,228.7363,228.9761,8925.0
2020-09-16 14:00:00,238.74,239.55,238.69,239.2,5622.0,228.9665,229.7434,228.9186,229.4077,5622.0
2020-09-16 14:05:00,239.2,239.29,238.8,238.81,4611.0,229.4077,229.494,229.0241,229.0337,4611.0
2020-09-16 14:10:00,238.86,239.51,238.86,239.51,3426.0,229.0816,229.705,229.0816,229.705,3426.0
2020-09-16 14:15:00,239.56,239.81,239.56,239.77,3999.0,229.753,229.9927,229.753,229.9544,3999.0
2020-09-16 14:20:00,239.59,239.59,239.59,239.59,300.0,229.7817,229.7817,229.7817,229.7817,300.0
2020-09-16 14:25:00,239.56,239.8,239.48,239.8,8589.0,229.753,229.9831,229.6762,229.9831,8589.0
2020-09-16 14:30:00,239.9,240.0,239.46,239.46,3000.0,230.079,230.1749,229.657,229.657,3000.0
2020-09-16 14:35:00,239.66,240.36,239.64,240.36,10014.0,229.8489,230.5202,229.8297,230.5202,10014.0
2020-09-16 14:40:00,240.46,240.54,240.36,240.45,1500.0,230.6161,230.6928,230.5202,230.6065,1500.0
2020-09-16 14:45:00,240.33,240.33,239.86,240.0,4197.0,230.4914,230.4914,230.0407,230.1749,4197.0
2020-09-16 14:50:00,240.0,240.0,240.0,240.0,0.0,230.1749,230.1749,230.1749,230.1749,0.0
2020-09-16 14:55:00,239.6,239.87,239.6,239.87,2571.0,229.7913,230.0503,229.7913,230.0503,2571.0
2020-09-16 15:00:00,239.97,240.15,239.84,240.11,4281.0,230.1462,230.3188,230.0215,230.2804,4281.0
2020-09-16 15:05:00,240.0,240.11,239.6,239.62,3924.0,230.1749,230.2804,229.7913,229.8105,3924.0
2020-09-16 15:10:00,238.86,238.94,238.81,238.82,1500.0,229.0816,229.1583,229.0337,229.0432,1500.0
2020-09-16 15:15:00,238.62,238.7,238.42,238.7,3690.0,228.8514,228.9282,228.6596,228.9282,3690.0
2020-09-16 15:20:00,238.78,238.78,238.56,238.62,3351.0,229.0049,229.0049,228.7939,228.8514,3351.0
2020-09-16 15:25:00,238.5,238.7,238.21,238.3,13365.0,228.7363,228.9282,228.4582,228.5445,13365.0
2020-09-16 15:30:00,238.04,238.04,237.67,237.68,4800.0,228.2952,228.2952,227.9403,227.9499,4800.0
2020-09-16 15:35:00,238.53,238.74,238.29,238.54,12000.0,228.7651,228.9665,228.5349,228.7747,12000.0
2020-09-16 15:40:00,238.27,238.78,238.27,238.78,7725.0,228.5158,229.0049,228.5158,229.0049,7725.0
2020-09-16 15:45:00,238.87,239.31,238.34,238.34,8856.0,229.0912,229.5132,228.5829,228.5829,8856.0
2020-09-16 15:50:00,238.84,239.06,238.67,238.93,14076.0,229.0624,229.2734,228.8994,229.1487,14076.0
2020-09-16 15:55:00,238.76,238.89,238.41,238.41,67356.0,228.9857,229.1104,228.65,228.65,67356.0
2020-09-17 09:30:00,236.67,236.67,235.19,235.38,23832.0,226.9813,226.9813,225.5619,225.7441,23832.0
2020-09-17 09:35:00,235.98,236.01,235.56,236.01,1200.0,226.3195,226.3483,225.9167,226.3483,1200.0
2020-09-17 09:40:00,235.57,235.88,235.1,235.1,6609.0,225.9263,226.2236,225.4755,225.4755,6609.0
2020-09-17 09:45:00,235.18,235.29,234.25,234.26,12756.0,225.5523,225.6578,224.6603,224.6699,12756.0
2020-09-17 09:50:00,234.34,235.54,234.34,235.52,14691.0,224.7467,225.8975,224.7467,225.8783,14691.0
2020-09-17 09:55:00,235.47,235.67,235.2,235.21,7680.0,225.8304,226.0222,225.5714,225.581,7680.0
2020-09-17 10:00:00,235.17,235.53,235.03,235.28,16068.0,225.5427,225.8879,225.4084,225.6482,16068.0
2020-09-17 10:05:00,235.28,235.49,234.92,235.0,29676.0,225.6482,225.8496,225.3029,225.3796,29676.0
2020-09-17 10:10:00,235.42,235.86,235.42,235.61,2100.0,225.7824,226.2044,225.7824,225.9647,2100.0
2020-09-17 10:15:00,235.73,236.08,235.73,236.08,1500.0,226.0797,226.4154,226.0797,226.4154,1500.0
2020-09-17 10:20:00,236.67,236.67,236.07,236.07,6486.0,226.9813,226.9813,226.4058,226.4058,6486.0
2020-09-17 10:25:00,235.85,235.85,235.29,235.74,5133.0,226.1948,226.1948,225.6578,226.0893,5133.0
2020-09-17 10:30:00,235.84,236.3,235.78,236.27,15465.0,226.1852,226.6264,226.1277,226.5976,15465.0
2020-09-17 10:35:00,236.29,236.32,235.44,235.67,21030.0,226.6168,226.6456,225.8016,226.0222,21030.0
2020-09-17 10:40:00,235.65,235.94,235.07,235.94,13689.0,226.003,226.2811,225.4468,226.2811,13689.0
2020-09-17 10:45:00,236.79,237.02,236.76,236.89,4611.0,227.0964,227.3169,227.0676,227.1923,4611.0
2020-09-17 10:50:00,237.08,237.18,236.43,236.61,8079.0,227.3745,227.4704,226.7511,226.9237,8079.0
2020-09-17 10:55:00,236.69,237.06,236.48,236.82,4569.0,227.0004,227.3553,226.799,227.1251,4569.0
2020-09-17 11:00:00,236.81,237.04,236.73,236.78,16122.0,227.1155,227.3361,227.0388,227.0868,16122.0
2020-09-17 11:05:00,236.84,237.28,236.83,237.21,13050.0,227.1443,227.5663,227.1347,227.4992,13050.0
2020-09-17 11:10:00,237.17,237.3,236.94,236.95,2799.0,227.4608,227.5855,227.2402,227.2498,2799.0
2020-09-17 11:15:00,236.93,237.08,236.77,236.79,6624.0,227.2306,227.3745,227.0772,227.0964,6624.0
2020-09-17 11:20:00,236.79,236.83,236.62,236.66,4665.0,227.0964,227.1347,226.9333,226.9717,4665.0
2020-09-17 11:25:00,236.5,236.57,236.27,236.33,6081.0,226.8182,226.8854,226.5976,226.6552,6081.0
2020-09-17 11:30:00,236.23,236.41,235.86,235.86,7350.0,226.5593,226.7319,226.2044,226.2044,7350.0
2020-09-17 11:35:00,235.89,236.05,235.89,235.97,7650.0,226.2332,226.3866,226.2332,226.3099,7650.0
2020-09-17 11:40:00,235.98,236.07,235.77,235.77,6882.0,226.3195,226.4058,226.1181,226.1181,6882.0
2020-09-17 11:45:00,235.81,235.94,235.8,235.81,2139.0,226.1565,226.2811,226.1469,226.1565,2139.0
2020-09-17 11:50:00,235.83,235.84,235.48,235.66,3606.0,226.1757,226.1852,225.84,226.0126,3606.0
2020-09-17 11:55:00,235.59,235.62,235.34,235.35,4500.0,225.9455,225.9742,225.7057,225.7153,4500.0
2020-09-17 12:00:00,235.37,235.97,235.37,235.97,6048.0,225.7345,226.3099,225.7345,226.3099,6048.0
2020-09-17 12:05:00,236.07,236.16,235.88,235.88,2100.0,226.4058,226.4921,226.2236,226.2236,2100.0
2020-09-17 12:10:00,235.85,235.9,235.51,235.61,2700.0,226.1948,226.2428,225.8688,225.9647,2700.0
2020-09-17 12:15:00,235.52,235.52,235.01,235.09,6054.0,225.8783,225.8783,225.3892,225.4659,6054.0
2020-09-17 12:20:00,235.2,235.38,235.06,235.06,3036.0,225.5714,225.7441,225.4372,225.4372,3036.0
2020-09-17 12:25:00,235.11,235.21,234.86,235.12,5142.0,225.4851,225.581,225.2454,225.4947,5142.0
2020-09-17 12:30:00,235.21,235.28,235.02,235.28,4620.0,225.581,225.6482,225.3988,225.6482,4620.0
2020-09-17 12:35:00,235.17,235.42,235.17,235.35,5700.0,225.5427,225.7824,225.5427,225.7153,5700.0
2020-09-17 12:40:00,235.12,235.22,235.05,235.22,3963.0,225.4947,225.5906,225.4276,225.5906,3963.0
2020-09-17 12:45:00,235.28,235.41,235.05,235.38,2850.0,225.6482,225.7728,225.4276,225.7441,2850.0
2020-09-17 12:50:00,235.33,235.52,235.29,235.29,4038.0,225.6961,225.8783,225.6578,225.6578,4038.0
2020-09-17 12:55:00,235.38,235.59,235.21,235.38,5100.0,225.7441,225.9455,225.581,225.7441,5100.0
2020-09-17 13:00:00,235.54,235.54,235.37,235.41,900.0,225.8975,225.8975,225.7345,225.7728,900.0
2020-09-17 13:05:00,235.54,235.54,235.42,235.49,1500.0,225.8975,225.8975,225.7824,225.8496,1500.0
2020-09-17 13:10:00,235.52,235.66,235.52,235.58,3600.0,225.8783,226.0126,225.8783,225.9359,3600.0
2020-09-17 13:15:00,235.49,235.49,235.43,235.43,1500.0,225.8496,225.8496,225.792,225.792,1500.0
2020-09-17 13:20:00,235.32,235.61,235.28,235.49,6000.0,225.6865,225.9647,225.6482,225.8496,6000.0
2020-09-17 13:25:00,235.51,235.52,235.08,235.36,6021.0,225.8688,225.8783,225.4564,225.7249,6021.0
2020-09-17 13:30:00,235.28,235.43,235.27,235.43,900.0,225.6482,225.792,225.6386,225.792,900.0
2020-09-17 13:35:00,235.37,235.5,235.37,235.44,4053.0,225.7345,225.8592,225.7345,225.8016,4053.0
2020-09-17 13:40:00,235.36,235.71,235.35,235.71,2100.0,225.7249,226.0606,225.7153,226.0606,2100.0
2020-09-17 13:45:00,235.83,235.88,235.63,235.88,5400.0,226.1757,226.2236,225.9838,226.2236,5400.0
2020-09-17 13:50:00,235.87,235.87,235.73,235.73,3792.0,226.214,226.214,226.0797,226.0797,3792.0
2020-09-17 13:55:00,235.85,235.94,235.42,235.42,4500.0,226.1948,226.2811,225.7824,225.7824,4500.0
2020-09-17 14:00:00,235.51,235.73,235.51,235.73,2100.0,225.8688,226.0797,225.8688,226.0797,2100.0
2020-09-17 14:05:00,235.8,236.49,235.8,236.43,3900.0,226.1469,226.8086,226.1469,226.7511,3900.0
2020-09-17 14:10:00,236.56,236.78,236.47,236.75,4800.0,226.8758,227.0868,226.7895,227.058,4800.0
2020-09-17 14:15:00,236.7,236.75,236.62,236.62,3300.0,227.01,227.058,226.9333,226.9333,3300.0
2020-09-17 14:20:00,236.44,236.64,236.33,236.59,8166.0,226.7607,226.9525,226.6552,226.9045,8166.0
2020-09-17 14:25:00,236.45,236.48,235.93,235.93,4050.0,226.7703,226.799,226.2716,226.2716,4050.0
2020-09-17 14:30:00,235.83,235.99,235.73,235.76,4389.0,226.1757,226.3291,226.0797,226.1085,4389.0
2020-09-17 14:35:00,235.75,236.06,235.62,235.62,12291.0,226.0989,226.3962,225.9742,225.9742,12291.0
2020-09-17 14:40:00,235.53,235.78,235.4,235.67,5100.0,225.8879,226.1277,225.7633,226.0222,5100.0
2020-09-17 14:45:00,235.63,235.97,235.63,235.87,5400.0,225.9838,226.3099,225.9838,226.214,5400.0
2020-09-17 14:50:00,235.9,236.18,235.87,236.18,6000.0,226.2428,226.5113,226.214,226.5113,6000.0
2020-09-17 14:55:00,236.2,236.47,235.93,235.93,5700.0,226.5305,226.7895,226.2716,226.2716,5700.0
2020-09-17 15:00:00,235.91,235.91,235.35,235.42,7044.0,226.2524,226.2524,225.7153,225.7824,7044.0
2020-09-17 15:05:00,235.45,235.56,235.34,235.49,9021.0,225.8112,225.9167,225.7057,225.8496,9021.0
2020-09-17 15:10:00,235.52,235.76,235.52,235.57,5100.0,225.8783,226.1085,225.8783,225.9263,5100.0
2020-09-17 15:15:00,235.57,235.66,235.28,235.28,9000.0,225.9263,226.0126,225.6482,225.6482,9000.0
2020-09-17 15:20:00,235.33,235.66,235.21,235.66,18864.0,225.6961,226.0126,225.581,226.0126,18864.0
2020-09-17 15:25:00,235.66,236.4,235.66,236.36,13554.0,226.0126,226.7223,226.0126,226.684,13554.0
2020-09-17 15:30:00,236.35,237.21,236.28,237.05,20340.0,226.6744,227.4992,226.6072,227.3457,20340.0
2020-09-17 15:35:00,236.96,237.12,236.58,236.88,30252.0,227.2594,227.4128,226.8949,227.1827,30252.0
2020-09-17 15:40:00,236.94,237.11,236.8,236.96,27528.0,227.2402,227.4033,227.1059,227.2594,27528.0
2020-09-17 15:45:00,236.95,237.3,236.71,237.24,21393.0,227.2498,227.5855,227.0196,227.5279,21393.0
2020-09-17 15:50:00,237.19,237.87,237.17,237.56,31449.0,227.48,228.1321,227.4608,227.8348,31449.0
2020-09-17 15:55:00,237.59,237.64,237.16,237.48,62601.0,227.8636,227.9116,227.4512,227.7581,62601.0
2020-09-18 09:30:00,236.07,237.79,236.07,237.55,199956.0,226.4058,228.0554,226.4058,227.8252,199956.0
2020-09-18 09:35:00,237.54,237.82,236.44,236.91,11910.0,227.8156,228.0842,226.7607,227.2114,11910.0
2020-09-18 09:40:00,236.69,236.71,235.67,235.94,9285.0,227.0004,227.0196,226.0222,226.2811,9285.0
2020-09-18 09:45:00,236.27,236.27,235.09,235.54,7188.0,226.5976,226.5976,225.4659,225.8975,7188.0
2020-09-18 09:50:00,235.76,236.15,235.17,236.15,3663.0,226.1085,226.4826,225.5427,226.4826,3663.0
2020-09-18 09:55:00,235.92,236.29,235.67,235.94,8778.0,226.262,226.6168,226.0222,226.2811,8778.0
2020-09-18 10:00:00,235.97,235.97,235.92,235.92,600.0,226.3099,226.3099,226.262,226.262,600.0
2020-09-18 10:05:00,236.37,236.79,236.37,236.39,7344.0,226.6935,227.0964,226.6935,226.7127,7344.0
2020-09-18 10:10:00,236.38,236.48,236.08,236.43,5484.0,226.7031,226.799,226.4154,226.7511,5484.0
2020-09-18 10:15:00,236.38,236.72,235.81,235.81,15309.0,226.7031,227.0292,226.1565,226.1565,15309.0
2020-09-18 10:20:00,235.82,236.14,235.66,236.14,9771.0,226.1661,226.473,226.0126,226.473,9771.0
2020-09-18 10:25:00,235.82,235.85,235.59,235.84,2100.0,226.1661,226.1948,225.9455,226.1852,2100.0
2020-09-18 10:30:00,235.8,236.05,235.61,235.68,2700.0,226.1469,226.3866,225.9647,226.0318,2700.0
2020-09-18 10:35:00,235.46,235.66,235.17,235.17,8109.0,225.8208,226.0126,225.5427,225.5427,8109.0
2020-09-18 10:40:00,235.38,235.58,235.1,235.52,5700.0,225.7441,225.9359,225.4755,225.8783,5700.0
2020-09-18 10:45:00,235.57,235.57,234.92,234.92,7200.0,225.9263,225.9263,225.3029,225.3029,7200.0
2020-09-18 10:50:00,235.03,235.03,234.62,234.62,5412.0,225.4084,225.4084,225.0152,225.0152,5412.0
2020-09-18 10:55:00,234.68,234.79,234.34,234.34,4500.0,225.0727,225.1782,224.7467,224.7467,4500.0
2020-09-18 11:00:00,234.39,234.55,234.1,234.24,9300.0,224.7946,224.9481,224.5165,224.6507,9300.0
2020-09-18 11:05:00,234.25,234.78,234.25,234.61,10911.0,224.6603,225.1686,224.6603,225.0056,10911.0
2020-09-18 11:10:00,234.43,234.65,234.16,234.17,10509.0,224.833,225.044,224.574,224.5836,10509.0
2020-09-18 11:15:00,234.32,234.42,234.02,234.02,18309.0,224.7275,224.8234,224.4398,224.4398,18309.0
2020-09-18 11:20:00,234.16,234.66,234.12,234.48,6000.0,224.574,225.0536,224.5357,224.8809,6000.0
2020-09-18 11:25:00,234.71,234.71,234.07,234.07,4800.0,225.1015,225.1015,224.4877,224.4877,4800.0
2020-09-18 11:30:00,234.02,234.05,233.58,233.83,15546.0,224.4398,224.4685,224.0178,224.2575,15546.0
2020-09-18 11:35:00,233.78,233.92,233.65,233.88,7071.0,224.2096,224.3438,224.0849,224.3055,7071.0
2020-09-18 11:40:00,233.96,233.96,233.64,233.68,8343.0,224.3822,224.3822,224.0753,224.1137,8343.0
2020-09-18 11:45:00,233.81,234.34,233.71,234.26,4533.0,224.2383,224.7467,224.1424,224.6699,4533.0
2020-09-18 11:50:00,234.19,234.19,234.05,234.18,2526.0,224.6028,224.6028,224.4685,224.5932,2526.0
2020-09-18 11:55:00,234.16,234.25,234.05,234.06,5046.0,224.574,224.6603,224.4685,224.4781,5046.0
2020-09-18 12:00:00,233.99,234.12,233.89,233.89,4014.0,224.411,224.5357,224.3151,224.3151,4014.0
2020-09-18 12:05:00,233.93,234.68,233.93,234.51,8394.0,224.3534,225.0727,224.3534,224.9097,8394.0
2020-09-18 12:10:00,234.59,234.59,234.1,234.1,1500.0,224.9864,224.9864,224.5165,224.5165,1500.0
2020-09-18 12:15:00,234.12,234.13,233.96,233.96,4206.0,224.5357,224.5452,224.3822,224.3822,4206.0
2020-09-18 12:20:00,233.79,233.89,233.41,233.51,7746.0,224.2192,224.3151,223.8547,223.9506,7746.0
2020-09-18 12:25:00,233.43,233.73,233.43,233.73,900.0,223.8739,224.1616,223.8739,224.1616,900.0
2020-09-18 12:30:00,233.7,233.7,232.99,233.1,8073.0,224.1329,224.1329,223.4519,223.5574,8073.0
2020-09-18 12:35:00,233.19,233.49,233.12,233.3,3000.0,223.6437,223.9314,223.5766,223.7492,3000.0
2020-09-18 12:40:00,233.29,233.33,232.71,232.94,3360.0,223.7396,223.778,223.1834,223.404,3360.0
2020-09-18 12:45:00,232.67,232.87,232.56,232.56,5580.0,223.145,223.3368,223.0395,223.0395,5580.0
2020-09-18 12:50:00,232.54,232.82,232.5,232.6,7821.0,223.0203,223.2889,222.982,223.0779,7821.0
2020-09-18 12:55:00,232.57,232.74,232.5,232.74,2055.0,223.0491,223.2122,222.982,223.2122,2055.0
2020-09-18 13:00:00,232.53,232.71,232.5,232.57,5460.0,223.0107,223.1834,222.982,223.0491,5460.0
2020-09-18 13:05:00,232.57,232.57,232.3,232.3,6111.0,223.0491,223.0491,222.7902,222.7902,6111.0
2020-09-18 13:10:00,232.31,232.68,232.28,232.65,3300.0,222.7998,223.1546,222.771,223.1258,3300.0
2020-09-18 13:15:00,232.53,232.57,232.0,232.03,4980.0,223.0107,223.0491,222.5024,222.5312,4980.0
2020-09-18 13:20:00,232.05,232.14,231.78,231.94,11415.0,222.5504,222.6367,222.2915,222.4449,11415.0
2020-09-18 13:25:00,232.01,232.01,231.37,231.37,12231.0,222.512,222.512,221.8982,221.8982,12231.0
2020-09-18 13:30:00,231.16,231.67,230.68,231.66,7500.0,221.6968,222.186,221.2365,222.1764,7500.0
2020-09-18 13:35:00,231.62,231.62,231.17,231.42,3306.0,222.138,222.138,221.7064,221.9462,3306.0
2020-09-18 13:40:00,231.42,231.42,231.18,231.31,2100.0,221.9462,221.9462,221.716,221.8407,2100.0
2020-09-18 13:45:00,231.24,231.43,231.23,231.33,2100.0,221.7736,221.9558,221.764,221.8599,2100.0
2020-09-18 13:50:00,231.23,231.48,231.23,231.47,2349.0,221.764,222.0037,221.764,221.9941,2349.0
2020-09-18 13:55:00,231.7,232.0,231.6,232.0,6600.0,222.2147,222.5024,222.1188,222.5024,6600.0
2020-09-18 14:00:00,231.81,231.82,231.5,231.61,8820.0,222.3202,222.3298,222.0229,222.1284,8820.0
2020-09-18 14:05:00,231.79,232.02,231.79,232.02,2934.0,222.301,222.5216,222.301,222.5216,2934.0
2020-09-18 14:10:00,232.01,232.12,231.99,231.99,5196.0,222.512,222.6175,222.4929,222.4929,5196.0
2020-09-18 14:15:00,232.04,232.05,231.59,231.66,6228.0,222.5408,222.5504,222.1092,222.1764,6228.0
2020-09-18 14:20:00,231.77,232.13,231.67,231.94,5697.0,222.2819,222.6271,222.186,222.4449,5697.0
2020-09-18 14:25:00,231.95,232.15,231.88,232.04,4833.0,222.4545,222.6463,222.3874,222.5408,4833.0
2020-09-18 14:30:00,232.0,232.31,232.0,232.24,5760.0,222.5024,222.7998,222.5024,222.7326,5760.0
2020-09-18 14:35:00,232.24,232.36,232.12,232.15,5703.0,222.7326,222.8477,222.6175,222.6463,5703.0
2020-09-18 14:40:00,232.33,232.53,232.07,232.07,7971.0,222.8189,223.0107,222.5696,222.5696,7971.0
2020-09-18 14:45:00,232.22,232.25,232.05,232.2,4200.0,222.7134,222.7422,222.5504,222.6943,4200.0
2020-09-18 14:50:00,232.32,232.53,232.14,232.41,3462.0,222.8093,223.0107,222.6367,222.8957,3462.0
2020-09-18 14:55:00,232.19,232.32,232.13,232.32,6396.0,222.6847,222.8093,222.6271,222.8093,6396.0
2020-09-18 15:00:00,232.49,233.1,232.49,233.1,5445.0,222.9724,223.5574,222.9724,223.5574,5445.0
2020-09-18 15:05:00,233.0,233.15,232.87,232.87,4596.0,223.4615,223.6054,223.3368,223.3368,4596.0
2020-09-18 15:10:00,232.93,232.94,232.56,232.62,8748.0,223.3944,223.404,223.0395,223.0971,8748.0
2020-09-18 15:15:00,232.62,232.67,232.18,232.27,20811.0,223.0971,223.145,222.6751,222.7614,20811.0
2020-09-18 15:20:00,232.16,232.25,231.83,232.25,14700.0,222.6559,222.7422,222.3394,222.7422,14700.0
2020-09-18 15:25:00,232.25,232.32,232.1,232.22,22479.0,222.7422,222.8093,222.5984,222.7134,22479.0
2020-09-18 15:30:00,232.25,232.43,231.91,231.92,30927.0,222.7422,222.9148,222.4161,222.4257,30927.0
2020-09-18 15:35:00,232.04,232.82,231.97,232.82,24030.0,222.5408,223.2889,222.4737,223.2889,24030.0
2020-09-18 15:40:00,232.78,233.35,232.66,233.35,32181.0,223.2505,223.7972,223.1354,223.7972,32181.0
2020-09-18 15:45:00,233.28,233.28,232.77,232.77,31914.0,223.73,223.73,223.2409,223.2409,31914.0
2020-09-18 15:50:00,232.32,232.42,231.46,232.02,48057.0,222.8093,222.9053,221.9846,222.5216,48057.0
2020-09-18 15:55:00,232.2,232.43,231.57,231.57,85131.0,222.6943,222.9148,222.09,222.09,85131.0
2020-09-21 09:30:00,229.3,229.5,228.1,229.5,21153.0,219.913,220.1048,218.7621,220.1048,21153.0
2020-09-21 09:35:00,229.66,229.66,228.11,228.36,10941.0,220.2582,220.2582,218.7717,219.0115,10941.0
2020-09-21 09:40:00,227.8,228.53,227.57,228.04,6087.0,218.4744,219.1745,218.2538,218.7046,6087.0
2020-09-21 09:45:00,228.06,228.98,228.06,228.56,2100.0,218.7237,219.6061,218.7237,219.2033,2100.0
2020-09-21 09:50:00,228.73,229.42,228.73,229.34,3000.0,219.3663,220.0281,219.3663,219.9513,3000.0
2020-09-21 09:55:00,229.67,229.94,229.61,229.64,2100.0,220.2678,220.5268,220.2103,220.2391,2100.0
2020-09-21 10:00:00,229.28,229.76,227.78,227.78,17280.0,219.8938,220.3541,218.4552,218.4552,17280.0
2020-09-21 10:05:00,227.73,228.32,227.41,227.41,1500.0,218.4072,218.9731,218.1003,218.1003,1500.0
2020-09-21 10:10:00,228.14,228.49,227.98,228.25,5751.0,218.8005,219.1361,218.647,218.906,5751.0
2020-09-21 10:15:00,228.11,228.26,227.82,227.93,6300.0,218.7717,218.9156,218.4936,218.5991,6300.0
2020-09-21 10:20:00,227.74,227.75,227.43,227.71,3582.0,218.4168,218.4264,218.1195,218.3881,3582.0
2020-09-21 10:25:00,227.94,227.94,227.67,227.76,4956.0,218.6087,218.6087,218.3497,218.436,4956.0
2020-09-21 10:30:00,227.74,227.93,227.33,227.33,3597.0,218.4168,218.5991,218.0236,218.0236,3597.0
2020-09-21 10:35:00,227.28,227.59,227.28,227.5,1200.0,217.9757,218.273,217.9757,218.1867,1200.0
2020-09-21 10:40:00,227.21,227.68,227.15,227.55,2187.0,217.9085,218.3593,217.851,218.2346,2187.0
2020-09-21 10:45:00,227.34,227.94,227.34,227.65,1500.0,218.0332,218.6087,218.0332,218.3305,1500.0
2020-09-21 10:50:00,227.85,227.86,227.27,227.27,2400.0,218.5223,218.5319,217.9661,217.9661,2400.0
2020-09-21 10:55:00,227.98,228.1,227.9,227.9,2400.0,218.647,218.7621,218.5703,218.5703,2400.0
2020-09-21 11:00:00,227.78,228.27,227.78,228.27,6801.0,218.4552,218.9251,218.4552,218.9251,6801.0
2020-09-21 11:05:00,228.32,228.37,228.08,228.08,900.0,218.9731,219.021,218.7429,218.7429,900.0
2020-09-21 11:10:00,228.03,228.4,227.34,227.6,6309.0,218.695,219.0498,218.0332,218.2826,6309.0
2020-09-21 11:15:00,227.58,227.91,227.25,227.91,6300.0,218.2634,218.5799,217.9469,218.5799,6300.0
2020-09-21 11:20:00,227.67,227.68,227.67,227.67,300.0,218.3497,218.3593,218.3497,218.3497,300.0
2020-09-21 11:25:00,227.65,227.79,227.32,227.4,7125.0,218.3305,218.4648,218.014,218.0908,7125.0
2020-09-21 11:30:00,227.61,227.61,226.81,226.9,3681.0,218.2922,218.2922,217.5249,217.6112,3681.0
2020-09-21 11:35:00,227.02,227.35,226.88,227.26,3600.0,217.7263,218.0428,217.592,217.9565,3600.0
2020-09-21 11:40:00,227.19,227.61,226.88,227.41,3816.0,217.8894,218.2922,217.592,218.1003,3816.0
2020-09-21 11:45:00,227.48,227.63,227.28,227.5,2400.0,218.1675,218.3113,217.9757,218.1867,2400.0
2020-09-21 11:50:00,227.61,227.61,227.61,227.61,600.0,218.2922,218.2922,218.2922,218.2922,600.0
2020-09-21 11:55:00,227.46,227.62,227.33,227.33,4803.0,218.1483,218.3018,218.0236,218.0236,4803.0
2020-09-21 12:00:00,227.42,227.51,227.35,227.51,2850.0,218.1099,218.1963,218.0428,218.1963,2850.0
2020-09-21 12:05:00,227.51,227.9,227.51,227.81,2100.0,218.1963,218.5703,218.1963,218.484,2100.0
2020-09-21 12:10:00,227.69,227.72,227.47,227.64,1230.0,218.3689,218.3977,218.1579,218.3209,1230.0
2020-09-21 12:15:00,227.35,227.45,227.19,227.45,2490.0,218.0428,218.1387,217.8894,218.1387,2490.0
2020-09-21 12:20:00,227.36,227.43,227.1,227.35,3000.0,218.0524,218.1195,217.803,218.0428,3000.0
2020-09-21 12:25:00,227.3,227.31,227.3,227.31,603.0,217.9949,218.0044,217.9949,218.0044,603.0
2020-09-21 12:30:00,227.27,227.27,226.91,226.91,2847.0,217.9661,217.9661,217.6208,217.6208,2847.0
2020-09-21 12:35:00,226.89,227.1,226.89,227.09,2700.0,217.6016,217.803,217.6016,217.7934,2700.0
2020-09-21 12:40:00,227.07,227.22,226.67,226.67,4641.0,217.7743,217.9181,217.3906,217.3906,4641.0
2020-09-21 12:45:00,226.44,226.54,226.32,226.54,2280.0,217.1701,217.266,217.055,217.266,2280.0
2020-09-21 12:50:00,226.57,226.61,226.26,226.35,8562.0,217.2947,217.3331,216.9974,217.0837,8562.0
2020-09-21 12:55:00,226.06,226.29,226.02,226.29,3258.0,216.8056,217.0262,216.7673,217.0262,3258.0
2020-09-21 13:00:00,226.16,226.16,225.83,225.86,1500.0,216.9015,216.9015,216.585,216.6138,1500.0
2020-09-21 13:05:00,225.96,225.97,225.95,225.95,900.0,216.7097,216.7193,216.7001,216.7001,900.0
2020-09-21 13:10:00,225.9,226.14,225.9,226.14,1500.0,216.6522,216.8823,216.6522,216.8823,1500.0
2020-09-21 13:15:00,226.5,226.79,226.38,226.38,10866.0,217.2276,217.5057,217.1125,217.1125,10866.0
2020-09-21 13:20:00,226.72,226.72,226.52,226.52,1518.0,217.4386,217.4386,217.2468,217.2468,1518.0
2020-09-21 13:25:00,226.69,226.74,226.48,226.57,4329.0,217.4098,217.4578,217.2084,217.2947,4329.0
2020-09-21 13:30:00,226.67,226.95,226.67,226.92,4164.0,217.3906,217.6592,217.3906,217.6304,4164.0
2020-09-21 13:35:00,226.93,226.95,226.78,226.83,7653.0,217.64,217.6592,217.4961,217.5441,7653.0
2020-09-21 13:40:00,226.84,226.9,226.3,226.31,5883.0,217.5537,217.6112,217.0358,217.0454,5883.0
2020-09-21 13:45:00,226.4,226.46,226.36,226.4,3270.0,217.1317,217.1892,217.0933,217.1317,3270.0
2020-09-21 13:50:00,226.36,226.36,226.18,226.31,2241.0,217.0933,217.0933,216.9207,217.0454,2241.0
2020-09-21 13:55:00,226.07,226.4,226.07,226.3,4500.0,216.8152,217.1317,216.8152,217.0358,4500.0
2020-09-21 14:00:00,226.18,226.22,225.92,226.08,3126.0,216.9207,216.9591,216.6713,216.8248,3126.0
2020-09-21 14:05:00,225.8,225.8,225.67,225.8,2442.0,216.5563,216.5563,216.4316,216.5563,2442.0
2020-09-21 14:10:00,225.9,225.9,225.49,225.86,3021.0,216.6522,216.6522,216.2589,216.6138,3021.0
2020-09-21 14:15:00,225.99,226.12,225.97,226.1,2610.0,216.7385,216.8632,216.7193,216.844,2610.0
2020-09-21 14:20:00,226.06,226.19,225.7,225.7,9600.0,216.8056,216.9303,216.4604,216.4604,9600.0
2020-09-21 14:25:00,225.86,226.07,225.78,225.79,5700.0,216.6138,216.8152,216.5371,216.5467,5700.0
2020-09-21 14:30:00,225.67,225.83,225.37,225.45,6918.0,216.4316,216.585,216.1439,216.2206,6918.0
2020-09-21 14:35:00,225.26,225.26,224.75,224.99,8751.0,216.0384,216.0384,215.5492,215.7794,8751.0
2020-09-21 14:40:00,224.98,225.04,224.73,224.79,6126.0,215.7698,215.8274,215.5301,215.5876,6126.0
2020-09-21 14:45:00,224.73,224.99,224.73,224.99,3000.0,215.5301,215.7794,215.5301,215.7794,3000.0
2020-09-21 14:50:00,225.27,225.64,225.21,225.64,8580.0,216.048,216.4028,215.9904,216.4028,8580.0
2020-09-21 14:55:00,225.85,225.96,225.71,225.96,1500.0,216.6042,216.7097,216.4699,216.7097,1500.0
2020-09-21 15:00:00,225.84,226.24,225.74,226.14,2982.0,216.5946,216.9782,216.4987,216.8823,2982.0
2020-09-21 15:05:00,226.27,226.37,226.12,226.33,1803.0,217.007,217.1029,216.8632,217.0646,1803.0
2020-09-21 15:10:00,226.43,226.52,226.12,226.14,6150.0,217.1605,217.2468,216.8632,216.8823,6150.0
2020-09-21 15:15:00,226.23,226.53,226.18,226.53,3168.0,216.9687,217.2564,216.9207,217.2564,3168.0
2020-09-21 15:20:00,226.69,227.15,226.57,227.15,8295.0,217.4098,217.851,217.2947,217.851,8295.0
2020-09-21 15:25:00,227.15,227.22,226.74,226.85,6912.0,217.851,217.9181,217.4578,217.5633,6912.0
2020-09-21 15:30:00,226.77,226.97,226.58,226.61,5400.0,217.4865,217.6784,217.3043,217.3331,5400.0
2020-09-21 15:35:00,226.7,227.25,226.7,227.21,6348.0,217.4194,217.9469,217.4194,217.9085,6348.0
2020-09-21 15:40:00,227.0,227.34,226.78,227.34,5763.0,217.7071,218.0332,217.4961,218.0332,5763.0
2020-09-21 15:45:00,227.32,227.52,227.06,227.07,14004.0,218.014,218.2058,217.7647,217.7743,14004.0
2020-09-21 15:50:00,226.99,227.84,226.99,227.69,16686.0,217.6975,218.5127,217.6975,218.3689,16686.0
2020-09-21 15:55:00,227.85,227.99,227.54,227.85,45813.0,218.5223,218.6566,218.225,218.5223,45813.0
2020-09-22 09:30:00,228.09,230.0,228.09,229.51,19752.0,218.7525,220.5843,218.7525,220.1144,19752.0
2020-09-22 09:35:00,230.03,230.03,229.48,229.48,5700.0,220.6131,220.6131,220.0856,220.0856,5700.0
2020-09-22 09:40:00,229.72,230.11,229.03,229.46,7542.0,220.3158,220.6898,219.654,220.0664,7542.0
2020-09-22 09:45:00,229.57,230.16,229.57,229.71,5550.0,220.1719,220.7378,220.1719,220.3062,5550.0
2020-09-22 09:50:00,229.89,229.96,229.0,229.0,5100.0,220.4788,220.546,219.6253,219.6253,5100.0
2020-09-22 09:55:00,228.98,229.43,228.93,229.21,5241.0,219.6061,220.0377,219.5581,219.8267,5241.0
2020-09-22 10:00:00,229.18,229.72,229.18,229.4,14757.0,219.7979,220.3158,219.7979,220.0089,14757.0
2020-09-22 10:05:00,229.72,229.98,229.72,229.98,1866.0,220.3158,220.5651,220.3158,220.5651,1866.0
2020-09-22 10:10:00,229.8,230.2,229.77,230.1,7938.0,220.3925,220.7761,220.3637,220.6802,7938.0
2020-09-22 10:15:00,230.16,230.16,229.92,229.92,4365.0,220.7378,220.7378,220.5076,220.5076,4365.0
2020-09-22 10:20:00,230.14,230.27,230.05,230.27,2967.0,220.7186,220.8433,220.6323,220.8433,2967.0
2020-09-22 10:25:00,230.25,230.64,230.21,230.64,8211.0,220.8241,221.1981,220.7857,221.1981,8211.0
2020-09-22 10:30:00,230.54,230.64,230.04,230.08,9369.0,221.1022,221.1981,220.6227,220.661,9369.0
2020-09-22 10:35:00,230.11,230.26,230.08,230.26,2700.0,220.6898,220.8337,220.661,220.8337,2700.0
2020-09-22 10:40:00,230.01,230.22,229.96,230.12,4440.0,220.5939,220.7953,220.546,220.6994,4440.0
2020-09-22 10:45:00,230.0,230.0,229.87,229.87,1500.0,220.5843,220.5843,220.4596,220.4596,1500.0
2020-09-22 10:50:00,229.9,230.0,229.81,229.86,2400.0,220.4884,220.5843,220.4021,220.4501,2400.0
2020-09-22 10:55:00,229.96,229.96,229.12,229.12,8682.0,220.546,220.546,219.7403,219.7403,8682.0
2020-09-22 11:00:00,228.67,228.67,228.21,228.21,5298.0,219.3088,219.3088,218.8676,218.8676,5298.0
2020-09-22 11:05:00,228.22,228.44,227.8,228.34,9090.0,218.8772,219.0882,218.4744,218.9923,9090.0
2020-09-22 11:10:00,228.33,228.61,228.3,228.61,3750.0,218.9827,219.2512,218.9539,219.2512,3750.0
2020-09-22 11:15:00,228.6,229.04,228.6,228.88,7500.0,219.2416,219.6636,219.2416,219.5102,7500.0
2020-09-22 11:20:00,228.9,229.13,228.9,229.06,2418.0,219.5294,219.7499,219.5294,219.6828,2418.0
2020-09-22 11:25:00,228.92,228.92,228.63,228.64,3000.0,219.5485,219.5485,219.2704,219.28,3000.0
2020-09-22 11:30:00,228.65,228.65,228.0,228.0,3300.0,219.2896,219.2896,218.6662,218.6662,3300.0
2020-09-22 11:35:00,228.12,228.91,228.05,228.8,4797.0,218.7813,219.5389,218.7141,219.4334,4797.0
2020-09-22 11:40:00,228.96,229.46,228.88,229.16,19200.0,219.5869,220.0664,219.5102,219.7787,19200.0
2020-09-22 11:45:00,229.14,229.45,229.14,229.43,11715.0,219.7595,220.0568,219.7595,220.0377,11715.0
2020-09-22 11:50:00,229.28,229.46,229.26,229.3,28692.0,219.8938,220.0664,219.8746,219.913,28692.0
2020-09-22 11:55:00,229.38,230.0,229.33,230.0,25965.0,219.9897,220.5843,219.9417,220.5843,25965.0
2020-09-22 12:00:00,230.0,230.49,229.95,230.27,5205.0,220.5843,221.0543,220.5364,220.8433,5205.0
2020-09-22 12:05:00,230.26,230.26,230.08,230.19,3900.0,220.8337,220.8337,220.661,220.7665,3900.0
2020-09-22 12:10:00,230.11,230.62,230.09,230.61,7119.0,220.6898,221.1789,220.6706,221.1693,7119.0
2020-09-22 12:15:00,230.44,230.48,230.24,230.47,9600.0,221.0063,221.0447,220.8145,221.0351,9600.0
2020-09-22 12:20:00,230.45,230.55,230.31,230.44,3900.0,221.0159,221.1118,220.8816,221.0063,3900.0
2020-09-22 12:25:00,230.49,230.63,230.46,230.6,2100.0,221.0543,221.1885,221.0255,221.1598,2100.0
2020-09-22 12:30:00,230.47,230.63,230.4,230.5,5100.0,221.0351,221.1885,220.9679,221.0639,5100.0
2020-09-22 12:35:00,230.62,231.24,230.61,231.24,12927.0,221.1789,221.7736,221.1693,221.7736,12927.0
2020-09-22 12:40:00,231.31,231.71,231.28,231.65,9249.0,221.8407,222.2243,221.8119,222.1668,9249.0
2020-09-22 12:45:00,231.63,231.69,231.27,231.42,8700.0,222.1476,222.2051,221.8023,221.9462,8700.0
2020-09-22 12:50:00,231.37,231.64,231.12,231.33,7602.0,221.8982,222.1572,221.6585,221.8599,7602.0
2020-09-22 12:55:00,231.16,231.23,230.67,230.74,7800.0,221.6968,221.764,221.2269,221.294,7800.0
2020-09-22 13:00:00,230.59,230.59,229.75,229.75,10200.0,221.1502,221.1502,220.3446,220.3446,10200.0
2020-09-22 13:05:00,229.74,230.05,229.74,230.01,8517.0,220.335,220.6323,220.335,220.5939,8517.0
2020-09-22 13:10:00,229.99,230.29,229.99,230.28,18645.0,220.5747,220.8624,220.5747,220.8529,18645.0
2020-09-22 13:15:00,230.24,230.24,229.84,229.89,9150.0,220.8145,220.8145,220.4309,220.4788,9150.0
2020-09-22 13:20:00,230.08,230.15,229.98,230.1,2334.0,220.661,220.7282,220.5651,220.6802,2334.0
2020-09-22 13:25:00,230.1,230.21,229.99,230.21,3600.0,220.6802,220.7857,220.5747,220.7857,3600.0
2020-09-22 13:30:00,230.14,230.48,230.14,230.48,7308.0,220.7186,221.0447,220.7186,221.0447,7308.0
2020-09-22 13:35:00,230.61,230.69,230.25,230.52,5700.0,221.1693,221.2461,220.8241,221.083,5700.0
2020-09-22 13:40:00,230.44,230.55,230.14,230.24,5796.0,221.0063,221.1118,220.7186,220.8145,5796.0
2020-09-22 13:45:00,230.26,230.26,229.93,230.18,9498.0,220.8337,220.8337,220.5172,220.757,9498.0
2020-09-22 13:50:00,230.23,230.24,229.95,230.24,6525.0,220.8049,220.8145,220.5364,220.8145,6525.0
2020-09-22 13:55:00,230.05,230.28,230.03,230.28,8700.0,220.6323,220.8529,220.6131,220.8529,8700.0
2020-09-22 14:00:00,230.44,230.86,230.27,230.7,12177.0,221.0063,221.4091,220.8433,221.2557,12177.0
2020-09-22 14:05:00,230.71,230.91,230.64,230.91,10494.0,221.2653,221.4571,221.1981,221.4571,10494.0
2020-09-22 14:10:00,230.78,230.89,230.69,230.86,6000.0,221.3324,221.4379,221.2461,221.4091,6000.0
2020-09-22 14:15:00,230.89,230.9,230.71,230.76,5880.0,221.4379,221.4475,221.2653,221.3132,5880.0
2020-09-22 14:20:00,230.76,231.0,230.72,230.84,8400.0,221.3132,221.5434,221.2748,221.3899,8400.0
2020-09-22 14:25:00,230.93,230.95,230.63,230.72,7500.0,221.4762,221.4954,221.1885,221.2748,7500.0
2020-09-22 14:30:00,230.92,230.96,230.56,230.79,12900.0,221.4667,221.505,221.1214,221.342,12900.0
2020-09-22 14:35:00,230.64,231.08,230.64,231.08,4953.0,221.1981,221.6201,221.1981,221.6201,4953.0
2020-09-22 14:40:00,231.01,231.76,231.01,231.76,6060.0,221.553,222.2723,221.553,222.2723,6060.0
2020-09-22 14:45:00,231.59,231.71,231.41,231.71,5400.0,222.1092,222.2243,221.9366,222.2243,5400.0
2020-09-22 14:50:00,231.71,231.71,231.5,231.68,3900.0,222.2243,222.2243,222.0229,222.1955,3900.0
2020-09-22 14:55:00,231.87,231.99,231.37,231.53,9129.0,222.3778,222.4929,221.8982,222.0517,9129.0
2020-09-22 15:00:00,231.48,231.65,231.4,231.43,5805.0,222.0037,222.1668,221.927,221.9558,5805.0
2020-09-22 15:05:00,231.53,231.75,231.5,231.71,8604.0,222.0517,222.2627,222.0229,222.2243,8604.0
2020-09-22 15:10:00,231.64,231.8,231.64,231.75,6150.0,222.1572,222.3106,222.1572,222.2627,6150.0
2020-09-22 15:15:00,231.61,231.99,231.61,231.99,5400.0,222.1284,222.4929,222.1284,222.4929,5400.0
2020-09-22 15:20:00,231.9,232.11,231.81,232.03,9336.0,222.4065,222.6079,222.3202,222.5312,9336.0
2020-09-22 15:25:00,232.01,232.89,232.01,232.79,12309.0,222.512,223.356,222.512,223.2601,12309.0
2020-09-22 15:30:00,232.75,232.75,232.07,232.19,10200.0,223.2217,223.2217,222.5696,222.6847,10200.0
2020-09-22 15:35:00,232.08,232.31,232.07,232.28,8025.0,222.5792,222.7998,222.5696,222.771,8025.0
2020-09-22 15:40:00,232.38,232.42,232.19,232.25,5235.0,222.8669,222.9053,222.6847,222.7422,5235.0
2020-09-22 15:45:00,232.4,232.72,232.4,232.72,10263.0,222.8861,223.193,222.8861,223.193,10263.0
2020-09-22 15:50:00,232.64,232.69,231.92,232.1,25359.0,223.1162,223.1642,222.4257,222.5984,25359.0
2020-09-22 15:55:00,232.14,232.4,231.98,232.17,48021.0,222.6367,222.8861,222.4833,222.6655,48021.0
2020-09-23 09:30:00,230.66,231.14,229.68,229.79,27690.0,221.2173,221.6777,220.2774,220.3829,27690.0
2020-09-23 09:35:00,230.12,230.12,229.03,229.53,6021.0,220.6994,220.6994,219.654,220.1336,6021.0
2020-09-23 09:40:00,229.96,229.96,228.7,229.09,6006.0,220.546,220.546,219.3375,219.7116,6006.0
2020-09-23 09:45:00,229.15,229.26,228.74,228.96,7527.0,219.7691,219.8746,219.3759,219.5869,7527.0
2020-09-23 09:50:00,228.49,228.96,228.49,228.6,6900.0,219.1361,219.5869,219.1361,219.2416,6900.0
2020-09-23 09:55:00,228.55,228.97,228.33,228.39,5292.0,219.1937,219.5965,218.9827,219.0402,5292.0
2020-09-23 10:00:00,228.43,228.85,228.42,228.67,12768.0,219.0786,219.4814,219.069,219.3088,12768.0
2020-09-23 10:05:00,228.74,228.86,228.51,228.86,11760.0,219.3759,219.491,219.1553,219.491,11760.0
2020-09-23 10:10:00,228.54,229.02,228.51,229.02,6099.0,219.1841,219.6444,219.1553,219.6444,6099.0
2020-09-23 10:15:00,229.03,229.13,228.38,229.13,8310.0,219.654,219.7499,219.0306,219.7499,8310.0
2020-09-23 10:20:00,229.62,229.62,228.89,229.02,6600.0,220.2199,220.2199,219.5198,219.6444,6600.0
2020-09-23 10:25:00,229.1,229.65,229.01,229.01,5730.0,219.7212,220.2486,219.6348,219.6348,5730.0
2020-09-23 10:30:00,229.24,229.33,229.14,229.33,3135.0,219.8554,219.9417,219.7595,219.9417,3135.0
2020-09-23 10:35:00,229.05,229.05,228.82,228.86,1800.0,219.6732,219.6732,219.4526,219.491,1800.0
2020-09-23 10:40:00,229.05,229.34,229.04,229.04,900.0,219.6732,219.9513,219.6636,219.6636,900.0
2020-09-23 10:45:00,229.05,229.54,229.05,229.49,4641.0,219.6732,220.1432,219.6732,220.0952,4641.0
2020-09-23 10:50:00,229.51,229.51,229.33,229.4,3336.0,220.1144,220.1144,219.9417,220.0089,3336.0
2020-09-23 10:55:00,229.37,229.4,228.89,228.9,4650.0,219.9801,220.0089,219.5198,219.5294,4650.0
2020-09-23 11:00:00,229.08,229.47,228.89,229.27,6303.0,219.702,220.076,219.5198,219.8842,6303.0
2020-09-23 11:05:00,229.47,229.52,229.31,229.31,3000.0,220.076,220.124,219.9226,219.9226,3000.0
2020-09-23 11:10:00,229.32,229.32,229.22,229.22,600.0,219.9322,219.9322,219.8363,219.8363,600.0
2020-09-23 11:15:00,229.23,229.38,228.99,229.37,3300.0,219.8458,219.9897,219.6157,219.9801,3300.0
2020-09-23 11:20:00,229.24,229.37,229.05,229.06,2835.0,219.8554,219.9801,219.6732,219.6828,2835.0
2020-09-23 11:25:00,229.17,229.3,229.0,229.0,17925.0,219.7883,219.913,219.6253,219.6253,17925.0
2020-09-23 11:30:00,229.26,229.26,228.24,228.5,9117.0,219.8746,219.8746,218.8964,219.1457,9117.0
2020-09-23 11:35:00,228.46,228.78,228.41,228.78,3960.0,219.1074,219.4143,219.0594,219.4143,3960.0
2020-09-23 11:40:00,228.45,228.71,228.22,228.22,5700.0,219.0978,219.3471,218.8772,218.8772,5700.0
2020-09-23 11:45:00,228.17,228.17,227.37,227.53,11283.0,218.8292,218.8292,218.062,218.2154,11283.0
2020-09-23 11:50:00,227.52,227.52,226.74,226.74,6546.0,218.2058,218.2058,217.4578,217.4578,6546.0
2020-09-23 11:55:00,226.75,227.24,226.75,227.08,6837.0,217.4674,217.9373,217.4674,217.7839,6837.0
2020-09-23 12:00:00,227.11,227.88,227.11,227.8,2964.0,217.8126,218.5511,217.8126,218.4744,2964.0
2020-09-23 12:05:00,227.93,228.1,227.73,228.0,4230.0,218.5991,218.7621,218.4072,218.6662,4230.0
2020-09-23 12:10:00,228.06,228.53,228.06,228.46,10470.0,218.7237,219.1745,218.7237,219.1074,10470.0
2020-09-23 12:15:00,228.55,228.55,227.96,227.96,4521.0,219.1937,219.1937,218.6278,218.6278,4521.0
2020-09-23 12:20:00,227.78,227.94,227.6,227.8,2700.0,218.4552,218.6087,218.2826,218.4744,2700.0
2020-09-23 12:25:00,228.23,228.23,227.93,228.16,2403.0,218.8868,218.8868,218.5991,218.8196,2403.0
2020-09-23 12:30:00,228.04,228.18,227.54,227.54,8310.0,218.7046,218.8388,218.225,218.225,8310.0
2020-09-23 12:35:00,227.54,227.81,227.52,227.81,1200.0,218.225,218.484,218.2058,218.484,1200.0
2020-09-23 12:40:00,228.13,228.33,227.98,228.33,5241.0,218.7909,218.9827,218.647,218.9827,5241.0
2020-09-23 12:45:00,228.23,228.42,228.23,228.42,2400.0,218.8868,219.069,218.8868,219.069,2400.0
2020-09-23 12:50:00,228.36,228.36,228.2,228.2,2631.0,219.0115,219.0115,218.858,218.858,2631.0
2020-09-23 12:55:00,228.1,228.6,228.1,228.6,5100.0,218.7621,219.2416,218.7621,219.2416,5100.0
2020-09-23 13:00:00,228.33,228.33,228.21,228.33,3069.0,218.9827,218.9827,218.8676,218.9827,3069.0
2020-09-23 13:05:00,228.33,228.59,228.33,228.58,2781.0,218.9827,219.232,218.9827,219.2225,2781.0
2020-09-23 13:10:00,228.45,228.48,228.22,228.48,5262.0,219.0978,219.1265,218.8772,219.1265,5262.0
2020-09-23 13:15:00,228.33,228.33,228.25,228.26,1200.0,218.9827,218.9827,218.906,218.9156,1200.0
2020-09-23 13:20:00,228.4,228.43,228.4,228.4,1200.0,219.0498,219.0786,219.0498,219.0498,1200.0
2020-09-23 13:25:00,228.58,228.98,228.55,228.96,9000.0,219.2225,219.6061,219.1937,219.5869,9000.0
2020-09-23 13:30:00,229.26,229.26,228.93,229.12,4200.0,219.8746,219.8746,219.5581,219.7403,4200.0
2020-09-23 13:35:00,228.92,229.0,228.7,228.95,4179.0,219.5485,219.6253,219.3375,219.5773,4179.0
2020-09-23 13:40:00,228.85,229.11,228.83,228.83,2400.0,219.4814,219.7308,219.4622,219.4622,2400.0
2020-09-23 13:45:00,228.77,229.35,228.59,229.32,4569.0,219.4047,219.9609,219.232,219.9322,4569.0
2020-09-23 13:50:00,229.16,229.31,228.62,228.62,6567.0,219.7787,219.9226,219.2608,219.2608,6567.0
2020-09-23 13:55:00,228.9,228.9,228.61,228.61,2850.0,219.5294,219.5294,219.2512,219.2512,2850.0
2020-09-23 14:00:00,228.58,228.58,228.27,228.47,6459.0,219.2225,219.2225,218.9251,219.117,6459.0
2020-09-23 14:05:00,228.58,228.68,228.23,228.36,7191.0,219.2225,219.3184,218.8868,219.0115,7191.0
2020-09-23 14:10:00,228.36,228.59,228.3,228.3,3795.0,219.0115,219.232,218.9539,218.9539,3795.0
2020-09-23 14:15:00,228.51,228.51,227.31,227.31,4530.0,219.1553,219.1553,218.0044,218.0044,4530.0
2020-09-23 14:20:00,227.27,227.77,227.27,227.77,5700.0,217.9661,218.4456,217.9661,218.4456,5700.0
2020-09-23 14:25:00,227.65,227.84,227.65,227.8,1500.0,218.3305,218.5127,218.3305,218.4744,1500.0
2020-09-23 14:30:00,227.41,227.94,227.41,227.94,2400.0,218.1003,218.6087,218.1003,218.6087,2400.0
2020-09-23 14:35:00,227.71,227.79,227.69,227.7,900.0,218.3881,218.4648,218.3689,218.3785,900.0
2020-09-23 14:40:00,227.7,227.7,227.3,227.6,4200.0,218.3785,218.3785,217.9949,218.2826,4200.0
2020-09-23 14:45:00,227.57,227.65,227.4,227.51,3600.0,218.2538,218.3305,218.0908,218.1963,3600.0
2020-09-23 14:50:00,227.57,227.91,227.57,227.75,4956.0,218.2538,218.5799,218.2538,218.4264,4956.0
2020-09-23 14:55:00,227.49,227.71,227.33,227.41,7200.0,218.1771,218.3881,218.0236,218.1003,7200.0
2020-09-23 15:00:00,227.53,227.66,226.93,226.94,7215.0,218.2154,218.3401,217.64,217.6496,7215.0
2020-09-23 15:05:00,226.89,227.09,226.64,226.92,6600.0,217.6016,217.7934,217.3619,217.6304,6600.0
2020-09-23 15:10:00,227.11,227.45,227.06,227.44,7782.0,217.8126,218.1387,217.7647,218.1291,7782.0
2020-09-23 15:15:00,227.1,227.1,226.39,226.96,9390.0,217.803,217.803,217.1221,217.6688,9390.0
2020-09-23 15:20:00,226.59,226.9,226.24,226.36,3300.0,217.3139,217.6112,216.9782,217.0933,3300.0
2020-09-23 15:25:00,226.38,226.67,225.86,226.48,14103.0,217.1125,217.3906,216.6138,217.2084,14103.0
2020-09-23 15:30:00,226.61,226.71,226.19,226.42,14127.0,217.3331,217.429,216.9303,217.1509,14127.0
2020-09-23 15:35:00,226.04,226.34,225.96,226.33,13461.0,216.7864,217.0742,216.7097,217.0646,13461.0
2020-09-23 15:40:00,226.16,226.35,225.97,225.97,10566.0,216.9015,217.0837,216.7193,216.7193,10566.0
2020-09-23 15:45:00,226.21,226.32,225.61,225.9,20499.0,216.9495,217.055,216.374,216.6522,20499.0
2020-09-23 15:50:00,225.98,225.98,225.28,225.66,19623.0,216.7289,216.7289,216.0575,216.422,19623.0
2020-09-23 15:55:00,225.46,225.81,225.33,225.77,53190.0,216.2302,216.5658,216.1055,216.5275,53190.0
2020-09-24 09:30:00,227.11,227.95,226.59,226.59,29967.0,217.8126,218.6182,217.3139,217.3139,29967.0
2020-09-24 09:35:00,226.61,227.65,226.44,226.63,15225.0,217.3331,218.3305,217.1701,217.3523,15225.0
2020-09-24 09:40:00,226.43,227.92,226.43,227.43,10113.0,217.1605,218.5895,217.1605,218.1195,10113.0
2020-09-24 09:45:00,227.74,228.83,227.74,228.68,7887.0,218.4168,219.4622,218.4168,219.3184,7887.0
2020-09-24 09:50:00,229.0,229.36,228.47,228.47,6180.0,219.6253,219.9705,219.117,219.117,6180.0
2020-09-24 09:55:00,228.38,228.38,228.18,228.37,3801.0,219.0306,219.0306,218.8388,219.021,3801.0
2020-09-24 10:00:00,228.52,229.73,228.52,229.06,8118.0,219.1649,220.3254,219.1649,219.6828,8118.0
2020-09-24 10:05:00,229.5,229.79,229.03,229.23,6678.0,220.1048,220.3829,219.654,219.8458,6678.0
2020-09-24 10:10:00,229.45,229.74,229.29,229.32,2781.0,220.0568,220.335,219.9034,219.9322,2781.0
2020-09-24 10:15:00,229.79,229.98,229.74,229.83,2100.0,220.3829,220.5651,220.335,220.4213,2100.0
2020-09-24 10:20:00,229.17,229.17,228.24,228.24,1200.0,219.7883,219.7883,218.8964,218.8964,1200.0
2020-09-24 10:25:00,228.42,228.52,228.12,228.12,4065.0,219.069,219.1649,218.7813,218.7813,4065.0
2020-09-24 10:30:00,228.06,228.23,227.47,227.51,3366.0,218.7237,218.8868,218.1579,218.1963,3366.0
2020-09-24 10:35:00,227.47,228.14,227.37,228.0,8745.0,218.1579,218.8005,218.062,218.6662,8745.0
2020-09-24 10:40:00,228.11,228.34,227.89,228.02,3753.0,218.7717,218.9923,218.5607,218.6854,3753.0
2020-09-24 10:45:00,228.32,228.38,228.19,228.3,3996.0,218.9731,219.0306,218.8484,218.9539,3996.0
2020-09-24 10:50:00,227.82,228.34,227.82,228.34,1200.0,218.4936,218.9923,218.4936,218.9923,1200.0
2020-09-24 10:55:00,228.21,228.23,227.9,228.23,4776.0,218.8676,218.8868,218.5703,218.8868,4776.0
2020-09-24 11:00:00,227.95,228.13,227.8,227.95,1872.0,218.6182,218.7909,218.4744,218.6182,1872.0
2020-09-24 11:05:00,227.69,227.69,227.69,227.69,306.0,218.3689,218.3689,218.3689,218.3689,306.0
2020-09-24 11:10:00,227.01,227.78,227.01,227.78,1500.0,217.7167,218.4552,217.7167,218.4552,1500.0
2020-09-24 11:15:00,227.83,227.84,227.22,227.22,1200.0,218.5032,218.5127,217.9181,217.9181,1200.0
2020-09-24 11:20:00,227.19,227.68,227.1,227.58,6498.0,217.8894,218.3593,217.803,218.2634,6498.0
2020-09-24 11:25:00,227.96,227.96,227.76,227.76,654.0,218.6278,218.6278,218.436,218.436,654.0
2020-09-24 11:30:00,227.87,228.26,227.86,228.25,2514.0,218.5415,218.9156,218.5319,218.906,2514.0
2020-09-24 11:35:00,228.58,228.58,228.32,228.35,2493.0,219.2225,219.2225,218.9731,219.0019,2493.0
2020-09-24 11:40:00,228.5,229.17,228.5,229.17,2457.0,219.1457,219.7883,219.1457,219.7883,2457.0
2020-09-24 11:45:00,228.69,228.94,228.36,228.94,3300.0,219.3279,219.5677,219.0115,219.5677,3300.0
2020-09-24 11:50:00,229.06,229.07,228.96,229.07,1200.0,219.6828,219.6924,219.5869,219.6924,1200.0
2020-09-24 11:55:00,228.82,229.41,228.82,229.41,4296.0,219.4526,220.0185,219.4526,220.0185,4296.0
2020-09-24 12:00:00,229.56,229.6,229.38,229.39,900.0,220.1623,220.2007,219.9897,219.9993,900.0
2020-09-24 12:05:00,229.45,229.68,229.45,229.47,1800.0,220.0568,220.2774,220.0568,220.076,1800.0
2020-09-24 12:10:00,229.46,229.46,229.1,229.1,3000.0,220.0664,220.0664,219.7212,219.7212,3000.0
2020-09-24 12:15:00,229.2,229.33,228.94,228.94,2100.0,219.8171,219.9417,219.5677,219.5677,2100.0
2020-09-24 12:20:00,229.06,229.18,228.86,228.87,3600.0,219.6828,219.7979,219.491,219.5006,3600.0
2020-09-24 12:25:00,228.98,229.24,228.98,229.03,2463.0,219.6061,219.8554,219.6061,219.654,2463.0
2020-09-24 12:30:00,228.52,228.52,228.16,228.16,900.0,219.1649,219.1649,218.8196,218.8196,900.0
2020-09-24 12:35:00,228.12,228.12,227.78,227.89,3300.0,218.7813,218.7813,218.4552,218.5607,3300.0
2020-09-24 12:40:00,227.84,228.23,227.84,228.23,1800.0,218.5127,218.8868,218.5127,218.8868,1800.0
2020-09-24 12:45:00,228.58,228.58,228.57,228.58,300.0,219.2225,219.2225,219.2129,219.2225,300.0
2020-09-24 12:50:00,228.35,228.42,228.19,228.42,2100.0,219.0019,219.069,218.8484,219.069,2100.0
2020-09-24 12:55:00,228.56,229.18,228.56,229.13,2700.0,219.2033,219.7979,219.2033,219.7499,2700.0
2020-09-24 13:00:00,229.24,229.27,229.03,229.1,2820.0,219.8554,219.8842,219.654,219.7212,2820.0
2020-09-24 13:05:00,229.1,229.49,229.1,229.25,3600.0,219.7212,220.0952,219.7212,219.865,3600.0
2020-09-24 13:10:00,229.49,229.7,229.49,229.52,1200.0,220.0952,220.2966,220.0952,220.124,1200.0
2020-09-24 13:15:00,229.75,229.96,229.52,229.53,3300.0,220.3446,220.546,220.124,220.1336,3300.0
2020-09-24 13:20:00,229.71,229.98,229.71,229.96,7353.0,220.3062,220.5651,220.3062,220.546,7353.0
2020-09-24 13:25:00,229.77,230.11,229.77,230.11,2400.0,220.3637,220.6898,220.3637,220.6898,2400.0
2020-09-24 13:30:00,230.1,230.22,230.04,230.04,4500.0,220.6802,220.7953,220.6227,220.6227,4500.0
2020-09-24 13:35:00,229.92,230.02,229.5,230.02,4842.0,220.5076,220.6035,220.1048,220.6035,4842.0
2020-09-24 13:40:00,230.03,230.32,230.02,230.08,2400.0,220.6131,220.8912,220.6035,220.661,2400.0
2020-09-24 13:45:00,230.07,230.28,230.07,230.28,2700.0,220.6515,220.8529,220.6515,220.8529,2700.0
2020-09-24 13:50:00,229.83,230.06,229.83,230.06,1200.0,220.4213,220.6419,220.4213,220.6419,1200.0
2020-09-24 13:55:00,229.92,229.92,229.62,229.71,2412.0,220.5076,220.5076,220.2199,220.3062,2412.0
2020-09-24 14:00:00,229.75,229.97,229.28,229.46,3300.0,220.3446,220.5555,219.8938,220.0664,3300.0
2020-09-24 14:05:00,229.54,229.56,229.54,229.54,900.0,220.1432,220.1623,220.1432,220.1432,900.0
2020-09-24 14:10:00,229.25,229.42,228.97,229.15,2241.0,219.865,220.0281,219.5965,219.7691,2241.0
2020-09-24 14:15:00,229.15,229.62,228.74,228.91,5142.0,219.7691,220.2199,219.3759,219.5389,5142.0
2020-09-24 14:20:00,228.64,228.69,228.47,228.47,3894.0,219.28,219.3279,219.117,219.117,3894.0
2020-09-24 14:25:00,228.55,229.15,228.46,229.15,5868.0,219.1937,219.7691,219.1074,219.7691,5868.0
2020-09-24 14:30:00,229.15,229.57,229.06,229.15,3000.0,219.7691,220.1719,219.6828,219.7691,3000.0
2020-09-24 14:35:00,229.2,229.36,228.93,229.35,3600.0,219.8171,219.9705,219.5581,219.9609,3600.0
2020-09-24 14:40:00,229.0,229.48,228.98,229.31,2400.0,219.6253,220.0856,219.6061,219.9226,2400.0
2020-09-24 14:45:00,229.49,229.49,228.7,228.83,6018.0,220.0952,220.0952,219.3375,219.4622,6018.0
2020-09-24 14:50:00,228.73,228.94,228.41,228.68,3000.0,219.3663,219.5677,219.0594,219.3184,3000.0
2020-09-24 14:55:00,228.66,228.66,228.06,228.06,3000.0,219.2992,219.2992,218.7237,218.7237,3000.0
2020-09-24 15:00:00,228.22,228.47,227.86,227.99,3300.0,218.8772,219.117,218.5319,218.6566,3300.0
2020-09-24 15:05:00,228.08,228.09,227.75,227.98,7191.0,218.7429,218.7525,218.4264,218.647,7191.0
2020-09-24 15:10:00,227.79,228.02,227.74,227.89,4800.0,218.4648,218.6854,218.4168,218.5607,4800.0
2020-09-24 15:15:00,227.74,227.93,227.48,227.54,4800.0,218.4168,218.5991,218.1675,218.225,4800.0
2020-09-24 15:20:00,227.39,227.39,226.78,227.27,9984.0,218.0812,218.0812,217.4961,217.9661,9984.0
2020-09-24 15:25:00,227.14,227.57,227.04,227.05,2700.0,217.8414,218.2538,217.7455,217.7551,2700.0
2020-09-24 15:30:00,227.04,227.78,226.88,227.78,14772.0,217.7455,218.4552,217.592,218.4552,14772.0
2020-09-24 15:35:00,227.61,228.22,227.49,228.06,17175.0,218.2922,218.8772,218.1771,218.7237,17175.0
2020-09-24 15:40:00,228.03,228.22,227.97,228.22,4200.0,218.695,218.8772,218.6374,218.8772,4200.0
2020-09-24 15:45:00,228.2,228.75,228.11,228.38,15000.0,218.858,219.3855,218.7717,219.0306,15000.0
2020-09-24 15:50:00,228.34,228.74,228.25,228.74,19053.0,218.9923,219.3759,218.906,219.3759,19053.0
2020-09-24 15:55:00,228.79,228.85,228.33,228.77,41148.0,219.4239,219.4814,218.9827,219.4047,41148.0
2020-09-25 09:30:00,228.27,228.27,227.36,227.86,17187.0,218.9251,218.9251,218.0524,218.5319,17187.0
2020-09-25 09:35:00,227.59,227.59,227.26,227.51,1803.0,218.273,218.273,217.9565,218.1963,1803.0
2020-09-25 09:40:00,228.79,229.02,228.51,229.02,1500.0,219.4239,219.6444,219.1553,219.6444,1500.0
2020-09-25 09:45:00,228.73,229.14,228.73,228.89,3000.0,219.3663,219.7595,219.3663,219.5198,3000.0
2020-09-25 09:50:00,229.21,229.79,228.89,229.17,8856.0,219.8267,220.3829,219.5198,219.7883,8856.0
2020-09-25 09:55:00,229.31,229.46,228.8,229.46,2100.0,219.9226,220.0664,219.4334,220.0664,2100.0
2020-09-25 10:00:00,229.26,229.26,228.8,228.8,4686.0,219.8746,219.8746,219.4334,219.4334,4686.0
2020-09-25 10:05:00,228.8,229.14,228.8,229.04,3153.0,219.4334,219.7595,219.4334,219.6636,3153.0
2020-09-25 10:10:00,228.83,228.83,228.26,228.44,2220.0,219.4622,219.4622,218.9156,219.0882,2220.0
2020-09-25 10:15:00,228.52,228.88,228.52,228.88,1608.0,219.1649,219.5102,219.1649,219.5102,1608.0
2020-09-25 10:20:00,229.36,229.92,229.36,229.92,1536.0,219.9705,220.5076,219.9705,220.5076,1536.0
2020-09-25 10:25:00,229.91,229.91,229.72,229.83,900.0,220.498,220.498,220.3158,220.4213,900.0
2020-09-25 10:30:00,229.74,229.78,229.54,229.54,4743.0,220.335,220.3733,220.1432,220.1432,4743.0
2020-09-25 10:35:00,229.47,230.07,229.47,230.07,1800.0,220.076,220.6515,220.076,220.6515,1800.0
2020-09-25 10:40:00,230.33,230.4,229.83,230.0,9681.0,220.9008,220.9679,220.4213,220.5843,9681.0
2020-09-25 10:45:00,230.36,230.37,230.19,230.29,2700.0,220.9296,220.9392,220.7665,220.8624,2700.0
2020-09-25 10:50:00,229.91,230.53,229.91,230.53,2658.0,220.498,221.0926,220.498,221.0926,2658.0
2020-09-25 10:55:00,230.41,230.49,230.2,230.2,7200.0,220.9775,221.0543,220.7761,220.7761,7200.0
2020-09-25 11:00:00,230.18,230.39,230.07,230.21,3312.0,220.757,220.9584,220.6515,220.7857,3312.0
2020-09-25 11:05:00,230.11,230.32,230.11,230.32,1200.0,220.6898,220.8912,220.6898,220.8912,1200.0
2020-09-25 11:10:00,230.19,230.86,230.19,230.69,2673.0,220.7665,221.4091,220.7665,221.2461,2673.0
2020-09-25 11:15:00,230.88,231.22,230.88,231.11,2184.0,221.4283,221.7544,221.4283,221.6489,2184.0
2020-09-25 11:20:00,231.06,231.12,230.95,231.12,1542.0,221.6009,221.6585,221.4954,221.6585,1542.0
2020-09-25 11:25:00,231.14,231.14,230.86,230.98,3048.0,221.6777,221.6777,221.4091,221.5242,3048.0
2020-09-25 11:30:00,230.55,230.74,230.48,230.73,6939.0,221.1118,221.294,221.0447,221.2844,6939.0
2020-09-25 11:35:00,230.54,230.54,230.15,230.17,4620.0,221.1022,221.1022,220.7282,220.7474,4620.0
2020-09-25 11:40:00,230.31,230.52,230.27,230.32,2400.0,220.8816,221.083,220.8433,220.8912,2400.0
2020-09-25 11:45:00,229.9,230.04,229.88,229.88,3657.0,220.4884,220.6227,220.4692,220.4692,3657.0
2020-09-25 11:50:00,229.82,229.82,229.81,229.81,2583.0,220.4117,220.4117,220.4021,220.4021,2583.0
2020-09-25 11:55:00,229.81,230.15,229.74,229.85,8247.0,220.4021,220.7282,220.335,220.4405,8247.0
2020-09-25 12:00:00,230.15,230.24,230.08,230.08,1221.0,220.7282,220.8145,220.661,220.661,1221.0
2020-09-25 12:05:00,230.1,230.35,230.1,230.32,900.0,220.6802,220.92,220.6802,220.8912,900.0
2020-09-25 12:10:00,230.47,230.47,230.47,230.47,300.0,221.0351,221.0351,221.0351,221.0351,300.0
2020-09-25 12:15:00,230.36,230.55,230.36,230.42,3900.0,220.9296,221.1118,220.9296,220.9871,3900.0
2020-09-25 12:20:00,230.6,230.68,230.5,230.68,972.0,221.1598,221.2365,221.0639,221.2365,972.0
2020-09-25 12:25:00,230.58,230.74,230.39,230.74,1233.0,221.1406,221.294,220.9584,221.294,1233.0
2020-09-25 12:30:00,230.61,230.62,230.46,230.62,2100.0,221.1693,221.1789,221.0255,221.1789,2100.0
2020-09-25 12:35:00,230.71,230.71,230.55,230.55,3132.0,221.2653,221.2653,221.1118,221.1118,3132.0
2020-09-25 12:40:00,230.63,230.63,230.56,230.56,900.0,221.1885,221.1885,221.1214,221.1214,900.0
2020-09-25 12:45:00,230.55,230.75,230.55,230.69,4896.0,221.1118,221.3036,221.1118,221.2461,4896.0
2020-09-25 12:50:00,230.63,230.87,230.62,230.69,3792.0,221.1885,221.4187,221.1789,221.2461,3792.0
2020-09-25 12:55:00,230.62,230.63,230.48,230.52,2133.0,221.1789,221.1885,221.0447,221.083,2133.0
2020-09-25 13:00:00,230.5,230.78,230.31,230.63,7131.0,221.0639,221.3324,220.8816,221.1885,7131.0
2020-09-25 13:05:00,230.82,231.02,230.74,230.93,3000.0,221.3708,221.5626,221.294,221.4762,3000.0
2020-09-25 13:10:00,231.03,231.18,230.99,231.18,3900.0,221.5722,221.716,221.5338,221.716,3900.0
2020-09-25 13:15:00,231.07,231.19,231.03,231.03,5100.0,221.6105,221.7256,221.5722,221.5722,5100.0
2020-09-25 13:20:00,231.01,231.25,230.99,230.99,3600.0,221.553,221.7831,221.5338,221.5338,3600.0
2020-09-25 13:25:00,231.09,231.1,231.06,231.06,1200.0,221.6297,221.6393,221.6009,221.6009,1200.0
2020-09-25 13:30:00,231.23,231.31,231.23,231.31,1200.0,221.764,221.8407,221.764,221.8407,1200.0
2020-09-25 13:35:00,231.12,231.27,231.11,231.27,1500.0,221.6585,221.8023,221.6489,221.8023,1500.0
2020-09-25 13:40:00,231.11,231.57,231.11,231.57,1800.0,221.6489,222.09,221.6489,222.09,1800.0
2020-09-25 13:45:00,231.55,231.55,231.35,231.36,687.0,222.0709,222.0709,221.8791,221.8886,687.0
2020-09-25 13:50:00,231.4,231.67,231.4,231.62,6000.0,221.927,222.186,221.927,222.138,6000.0
2020-09-25 13:55:00,231.69,231.69,231.59,231.68,2703.0,222.2051,222.2051,222.1092,222.1955,2703.0
2020-09-25 14:00:00,231.38,231.59,231.28,231.59,2400.0,221.9078,222.1092,221.8119,222.1092,2400.0
2020-09-25 14:05:00,231.62,231.83,231.56,231.64,9300.0,222.138,222.3394,222.0805,222.1572,9300.0
2020-09-25 14:10:00,231.53,231.53,231.36,231.36,1200.0,222.0517,222.0517,221.8886,221.8886,1200.0
2020-09-25 14:15:00,231.27,231.98,231.26,231.98,8820.0,221.8023,222.4833,221.7927,222.4833,8820.0
2020-09-25 14:20:00,231.88,232.13,231.86,232.08,3927.0,222.3874,222.6271,222.3682,222.5792,3927.0
2020-09-25 14:25:00,231.91,232.07,231.88,232.07,4638.0,222.4161,222.5696,222.3874,222.5696,4638.0
2020-09-25 14:30:00,231.81,231.95,231.72,231.72,2100.0,222.3202,222.4545,222.2339,222.2339,2100.0
2020-09-25 14:35:00,231.64,231.68,231.49,231.49,3450.0,222.1572,222.1955,222.0133,222.0133,3450.0
2020-09-25 14:40:00,231.45,231.56,231.45,231.56,1200.0,221.975,222.0805,221.975,222.0805,1200.0
2020-09-25 14:45:00,231.49,231.62,231.43,231.47,2055.0,222.0133,222.138,221.9558,221.9941,2055.0
2020-09-25 14:50:00,231.56,231.75,231.52,231.75,3735.0,222.0805,222.2627,222.0421,222.2627,3735.0
2020-09-25 14:55:00,231.77,231.83,231.75,231.75,900.0,222.2819,222.3394,222.2627,222.2627,900.0
2020-09-25 15:00:00,231.91,231.91,231.82,231.82,600.0,222.4161,222.4161,222.3298,222.3298,600.0
2020-09-25 15:05:00,231.91,232.33,231.91,232.33,6873.0,222.4161,222.8189,222.4161,222.8189,6873.0
2020-09-25 15:10:00,232.66,232.66,232.31,232.39,6300.0,223.1354,223.1354,222.7998,222.8765,6300.0
2020-09-25 15:15:00,232.4,232.57,232.4,232.57,3600.0,222.8861,223.0491,222.8861,223.0491,3600.0
2020-09-25 15:20:00,232.6,232.6,232.45,232.56,2760.0,223.0779,223.0779,222.934,223.0395,2760.0
2020-09-25 15:25:00,232.47,232.75,232.4,232.71,11790.0,222.9532,223.2217,222.8861,223.1834,11790.0
2020-09-25 15:30:00,232.66,232.66,232.06,232.11,14796.0,223.1354,223.1354,222.56,222.6079,14796.0
2020-09-25 15:35:00,232.05,232.29,231.93,232.04,13152.0,222.5504,222.7806,222.4353,222.5408,13152.0
2020-09-25 15:40:00,232.14,232.44,232.08,232.44,13593.0,222.6367,222.9244,222.5792,222.9244,13593.0
2020-09-25 15:45:00,232.4,232.7,232.18,232.58,21162.0,222.8861,223.1738,222.6751,223.0587,21162.0
2020-09-25 15:50:00,232.46,232.73,231.99,232.65,18666.0,222.9436,223.2026,222.4929,223.1258,18666.0
2020-09-25 15:55:00,232.65,232.65,232.23,232.5,37218.0,223.1258,223.1258,222.723,222.982,37218.0
2020-09-28 09:30:00,235.24,236.25,234.33,235.35,21864.0,225.6098,226.5785,224.7371,225.7153,21864.0
2020-09-28 09:35:00,235.35,235.72,235.18,235.18,10386.0,225.7153,226.0702,225.5523,225.5523,10386.0
2020-09-28 09:40:00,235.19,236.03,235.0,235.24,8727.0,225.5619,226.3675,225.3796,225.6098,8727.0
2020-09-28 09:45:00,235.24,235.48,234.88,235.43,7725.0,225.6098,225.84,225.2645,225.792,7725.0
2020-09-28 09:50:00,235.24,235.24,234.39,234.39,5700.0,225.6098,225.6098,224.7946,224.7946,5700.0
2020-09-28 09:55:00,233.99,235.19,233.96,234.84,10800.0,224.411,225.5619,224.3822,225.2262,10800.0
2020-09-28 10:00:00,234.78,235.0,234.49,234.83,9300.0,225.1686,225.3796,224.8905,225.2166,9300.0
2020-09-28 10:05:00,234.97,235.46,234.71,235.46,9285.0,225.3509,225.8208,225.1015,225.8208,9285.0
2020-09-28 10:10:00,235.16,235.16,234.87,234.87,3300.0,225.5331,225.5331,225.255,225.255,3300.0
2020-09-28 10:15:00,235.05,235.39,235.05,235.21,5709.0,225.4276,225.7537,225.4276,225.581,5709.0
2020-09-28 10:20:00,235.16,236.06,235.16,236.06,7764.0,225.5331,226.3962,225.5331,226.3962,7764.0
2020-09-28 10:25:00,236.18,236.4,235.86,235.86,11400.0,226.5113,226.7223,226.2044,226.2044,11400.0
2020-09-28 10:30:00,236.18,236.41,235.82,235.89,5208.0,226.5113,226.7319,226.1661,226.2332,5208.0
2020-09-28 10:35:00,236.05,236.06,235.54,235.62,6300.0,226.3866,226.3962,225.8975,225.9742,6300.0
2020-09-28 10:40:00,235.62,236.33,235.62,236.33,7233.0,225.9742,226.6552,225.9742,226.6552,7233.0
2020-09-28 10:45:00,236.31,236.43,235.96,236.05,19599.0,226.636,226.7511,226.3003,226.3866,19599.0
2020-09-28 10:50:00,235.98,236.01,235.66,235.74,10344.0,226.3195,226.3483,226.0126,226.0893,10344.0
2020-09-28 10:55:00,235.86,236.3,235.75,236.3,6600.0,226.2044,226.6264,226.0989,226.6264,6600.0
2020-09-28 11:00:00,236.17,236.47,236.17,236.46,5592.0,226.5017,226.7895,226.5017,226.7799,5592.0
2020-09-28 11:05:00,236.63,237.01,236.53,236.85,6747.0,226.9429,227.3073,226.847,227.1539,6747.0
2020-09-28 11:10:00,236.82,236.9,236.67,236.67,5412.0,227.1251,227.2018,226.9813,226.9813,5412.0
2020-09-28 11:15:00,236.69,236.69,236.51,236.59,3996.0,227.0004,227.0004,226.8278,226.9045,3996.0
2020-09-28 11:20:00,236.36,237.05,236.33,237.05,6258.0,226.684,227.3457,226.6552,227.3457,6258.0
2020-09-28 11:25:00,236.64,236.8,236.64,236.8,3231.0,226.9525,227.1059,226.9525,227.1059,3231.0
2020-09-28 11:30:00,236.9,237.26,236.9,237.13,6090.0,227.2018,227.5471,227.2018,227.4224,6090.0
2020-09-28 11:35:00,237.03,237.08,236.9,237.08,1800.0,227.3265,227.3745,227.2018,227.3745,1800.0
2020-09-28 11:40:00,237.29,237.39,237.06,237.14,7824.0,227.5759,227.6718,227.3553,227.432,7824.0
2020-09-28 11:45:00,237.22,237.25,237.15,237.17,3300.0,227.5087,227.5375,227.4416,227.4608,3300.0
2020-09-28 11:50:00,236.87,236.87,236.84,236.84,2100.0,227.1731,227.1731,227.1443,227.1443,2100.0
2020-09-28 11:55:00,236.84,236.84,236.45,236.53,7800.0,227.1443,227.1443,226.7703,226.847,7800.0
2020-09-28 12:00:00,236.53,236.72,236.53,236.65,5280.0,226.847,227.0292,226.847,226.9621,5280.0
2020-09-28 12:05:00,236.64,236.71,236.6,236.61,3900.0,226.9525,227.0196,226.9141,226.9237,3900.0
2020-09-28 12:10:00,236.6,236.6,236.26,236.47,6324.0,226.9141,226.9141,226.588,226.7895,6324.0
2020-09-28 12:15:00,236.61,236.61,236.0,236.01,2103.0,226.9237,226.9237,226.3387,226.3483,2103.0
2020-09-28 12:20:00,236.0,236.23,235.98,236.21,4836.0,226.3387,226.5593,226.3195,226.5401,4836.0
2020-09-28 12:25:00,236.21,236.22,236.08,236.22,3942.0,226.5401,226.5497,226.4154,226.5497,3942.0
2020-09-28 12:30:00,236.28,236.49,236.26,236.49,4977.0,226.6072,226.8086,226.588,226.8086,4977.0
2020-09-28 12:35:00,236.46,236.57,236.46,236.49,3945.0,226.7799,226.8854,226.7799,226.8086,3945.0
2020-09-28 12:40:00,236.57,236.62,236.48,236.62,3723.0,226.8854,226.9333,226.799,226.9333,3723.0
2020-09-28 12:45:00,236.51,236.62,236.51,236.62,3312.0,226.8278,226.9333,226.8278,226.9333,3312.0
2020-09-28 12:50:00,236.75,236.95,236.75,236.86,3000.0,227.058,227.2498,227.058,227.1635,3000.0
2020-09-28 12:55:00,236.89,236.96,236.89,236.89,2100.0,227.1923,227.2594,227.1923,227.1923,2100.0
2020-09-28 13:00:00,236.88,236.88,236.63,236.69,4605.0,227.1827,227.1827,226.9429,227.0004,4605.0
2020-09-28 13:05:00,236.64,236.88,236.62,236.62,7332.0,226.9525,227.1827,226.9333,226.9333,7332.0
2020-09-28 13:10:00,236.74,236.76,236.66,236.76,1200.0,227.0484,227.0676,226.9717,227.0676,1200.0
2020-09-28 13:15:00,236.86,236.96,236.83,236.87,5559.0,227.1635,227.2594,227.1347,227.1731,5559.0
2020-09-28 13:20:00,236.87,236.87,236.52,236.83,7389.0,227.1731,227.1731,226.8374,227.1347,7389.0
2020-09-28 13:25:00,236.82,236.86,236.57,236.64,1785.0,227.1251,227.1635,226.8854,226.9525,1785.0
2020-09-28 13:30:00,236.6,236.87,236.6,236.83,3237.0,226.9141,227.1731,226.9141,227.1347,3237.0
2020-09-28 13:35:00,236.95,236.95,236.61,236.61,3300.0,227.2498,227.2498,226.9237,226.9237,3300.0
2020-09-28 13:40:00,236.61,236.66,236.07,236.21,5748.0,226.9237,226.9717,226.4058,226.5401,5748.0
2020-09-28 13:45:00,236.21,236.42,236.06,236.42,7755.0,226.5401,226.7415,226.3962,226.7415,7755.0
2020-09-28 13:50:00,236.41,236.41,236.4,236.41,1200.0,226.7319,226.7319,226.7223,226.7319,1200.0
2020-09-28 13:55:00,236.42,236.42,235.96,236.03,5937.0,226.7415,226.7415,226.3003,226.3675,5937.0
2020-09-28 14:00:00,235.99,236.21,235.93,236.16,7320.0,226.3291,226.5401,226.2716,226.4921,7320.0
2020-09-28 14:05:00,236.16,236.16,235.97,236.02,4500.0,226.4921,226.4921,226.3099,226.3579,4500.0
2020-09-28 14:10:00,235.97,236.21,235.96,236.16,3975.0,226.3099,226.5401,226.3003,226.4921,3975.0
2020-09-28 14:15:00,236.27,236.28,236.11,236.15,6144.0,226.5976,226.6072,226.4442,226.4826,6144.0
2020-09-28 14:20:00,236.17,236.17,235.88,235.93,5250.0,226.5017,226.5017,226.2236,226.2716,5250.0
2020-09-28 14:25:00,235.93,236.28,235.93,236.24,5955.0,226.2716,226.6072,226.2716,226.5689,5955.0
2020-09-28 14:30:00,236.18,236.75,236.16,236.64,18054.0,226.5113,227.058,226.4921,226.9525,18054.0
2020-09-28 14:35:00,236.61,236.9,236.54,236.9,5100.0,226.9237,227.2018,226.8566,227.2018,5100.0
2020-09-28 14:40:00,236.89,236.89,236.65,236.77,7830.0,227.1923,227.1923,226.9621,227.0772,7830.0
2020-09-28 14:45:00,236.69,236.69,236.44,236.48,5700.0,227.0004,227.0004,226.7607,226.799,5700.0
2020-09-28 14:50:00,236.57,236.74,236.44,236.55,7320.0,226.8854,227.0484,226.7607,226.8662,7320.0
2020-09-28 14:55:00,236.33,236.33,236.01,236.12,5865.0,226.6552,226.6552,226.3483,226.4538,5865.0
2020-09-28 15:00:00,236.09,236.09,235.84,236.0,23550.0,226.425,226.425,226.1852,226.3387,23550.0
2020-09-28 15:05:00,235.95,236.0,235.63,235.63,7905.0,226.2907,226.3387,225.9838,225.9838,7905.0
2020-09-28 15:10:00,235.81,235.81,235.61,235.7,6117.0,226.1565,226.1565,225.9647,226.051,6117.0
2020-09-28 15:15:00,235.8,236.02,235.65,235.92,7350.0,226.1469,226.3579,226.003,226.262,7350.0
2020-09-28 15:20:00,235.96,236.06,235.82,235.85,23856.0,226.3003,226.3962,226.1661,226.1948,23856.0
2020-09-28 15:25:00,235.83,236.23,235.8,235.98,13659.0,226.1757,226.5593,226.1469,226.3195,13659.0
2020-09-28 15:30:00,236.05,236.21,235.57,235.72,18294.0,226.3866,226.5401,225.9263,226.0702,18294.0
2020-09-28 15:35:00,235.83,235.96,235.66,235.82,11832.0,226.1757,226.3003,226.0126,226.1661,11832.0
2020-09-28 15:40:00,235.9,236.46,235.82,236.3,12000.0,226.2428,226.7799,226.1661,226.6264,12000.0
2020-09-28 15:45:00,236.29,236.5,236.06,236.18,29940.0,226.6168,226.8182,226.3962,226.5113,29940.0
2020-09-28 15:50:00,236.12,236.34,236.05,236.11,23778.0,226.4538,226.6648,226.3866,226.4442,23778.0
2020-09-28 15:55:00,236.11,236.17,235.53,235.69,60582.0,226.4442,226.5017,225.8879,226.0414,60582.0
2020-09-29 09:30:00,236.82,236.97,236.24,236.78,14328.0,227.1251,227.269,226.5689,227.0868,14328.0
2020-09-29 09:35:00,236.96,237.27,236.58,236.96,4320.0,227.2594,227.5567,226.8949,227.2594,4320.0
2020-09-29 09:40:00,237.4,237.4,237.26,237.26,1749.0,227.6814,227.6814,227.5471,227.5471,1749.0
2020-09-29 09:45:00,236.84,237.1,236.84,237.1,1200.0,227.1443,227.3937,227.1443,227.3937,1200.0
2020-09-29 09:50:00,237.1,237.92,237.1,237.14,7839.0,227.3937,228.1801,227.3937,227.432,7839.0
2020-09-29 09:55:00,236.9,236.9,236.78,236.86,1200.0,227.2018,227.2018,227.0868,227.1635,1200.0
2020-09-29 10:00:00,236.78,237.2,236.75,237.18,2700.0,227.0868,227.4896,227.058,227.4704,2700.0
2020-09-29 10:05:00,237.4,237.53,236.98,237.42,3771.0,227.6814,227.8061,227.2786,227.7006,3771.0
2020-09-29 10:10:00,237.47,238.45,237.34,237.84,12411.0,227.7485,228.6884,227.6238,228.1034,12411.0
2020-09-29 10:15:00,237.79,238.04,237.58,237.61,3285.0,228.0554,228.2952,227.854,227.8828,3285.0
2020-09-29 10:20:00,237.44,237.76,237.44,237.45,8358.0,227.7197,228.0266,227.7197,227.7293,8358.0
2020-09-29 10:25:00,237.63,237.63,237.13,237.43,3600.0,227.902,227.902,227.4224,227.7102,3600.0
2020-09-29 10:30:00,237.59,237.59,236.41,236.54,8619.0,227.8636,227.8636,226.7319,226.8566,8619.0
2020-09-29 10:35:00,236.34,236.38,236.01,236.04,11958.0,226.6648,226.7031,226.3483,226.3771,11958.0
2020-09-29 10:40:00,236.29,236.29,235.87,236.03,6312.0,226.6168,226.6168,226.214,226.3675,6312.0
2020-09-29 10:45:00,235.83,235.89,235.61,235.83,1872.0,226.1757,226.2332,225.9647,226.1757,1872.0
2020-09-29 10:50:00,235.74,235.96,235.61,235.96,10557.0,226.0893,226.3003,225.9647,226.3003,10557.0
2020-09-29 10:55:00,235.93,236.19,235.87,236.19,2880.0,226.2716,226.5209,226.214,226.5209,2880.0
2020-09-29 11:00:00,236.17,236.17,235.83,236.08,3900.0,226.5017,226.5017,226.1757,226.4154,3900.0
2020-09-29 11:05:00,235.99,236.43,235.98,236.43,1758.0,226.3291,226.7511,226.3195,226.7511,1758.0
2020-09-29 11:10:00,235.93,236.01,235.82,236.01,3261.0,226.2716,226.3483,226.1661,226.3483,3261.0
2020-09-29 11:15:00,235.86,235.88,235.64,235.79,2526.0,226.2044,226.2236,225.9934,226.1373,2526.0
2020-09-29 11:20:00,235.79,236.09,235.79,236.09,4587.0,226.1373,226.425,226.1373,226.425,4587.0
2020-09-29 11:25:00,236.14,236.41,236.14,236.37,3267.0,226.473,226.7319,226.473,226.6935,3267.0
2020-09-29 11:30:00,236.42,236.51,236.12,236.36,4086.0,226.7415,226.8278,226.4538,226.684,4086.0
2020-09-29 11:35:00,236.43,236.93,236.43,236.93,1500.0,226.7511,227.2306,226.7511,227.2306,1500.0
2020-09-29 11:40:00,236.77,237.05,236.67,236.78,12147.0,227.0772,227.3457,226.9813,227.0868,12147.0
2020-09-29 11:45:00,236.78,236.78,236.78,236.78,0.0,227.0868,227.0868,227.0868,227.0868,0.0
2020-09-29 11:50:00,236.49,237.1,236.49,237.1,4230.0,226.8086,227.3937,226.8086,227.3937,4230.0
2020-09-29 11:55:00,237.21,237.48,237.11,237.11,23100.0,227.4992,227.7581,227.4033,227.4033,23100.0
2020-09-29 12:00:00,236.73,237.06,236.68,236.68,1425.0,227.0388,227.3553,226.9909,226.9909,1425.0
2020-09-29 12:05:00,236.44,236.85,236.44,236.85,1200.0,226.7607,227.1539,226.7607,227.1539,1200.0
2020-09-29 12:10:00,236.51,236.55,236.41,236.41,2757.0,226.8278,226.8662,226.7319,226.7319,2757.0
2020-09-29 12:15:00,236.54,236.66,236.35,236.59,4206.0,226.8566,226.9717,226.6744,226.9045,4206.0
2020-09-29 12:20:00,236.4,236.72,236.4,236.57,4455.0,226.7223,227.0292,226.7223,226.8854,4455.0
2020-09-29 12:25:00,236.57,236.73,236.5,236.5,1545.0,226.8854,227.0388,226.8182,226.8182,1545.0
2020-09-29 12:30:00,236.5,236.5,236.36,236.43,900.0,226.8182,226.8182,226.684,226.7511,900.0
2020-09-29 12:35:00,236.51,236.76,236.51,236.64,4317.0,226.8278,227.0676,226.8278,226.9525,4317.0
2020-09-29 12:40:00,236.64,236.64,236.51,236.51,759.0,226.9525,226.9525,226.8278,226.8278,759.0
2020-09-29 12:45:00,236.5,236.67,236.5,236.67,4242.0,226.8182,226.9813,226.8182,226.9813,4242.0
2020-09-29 12:50:00,236.67,236.67,236.67,236.67,0.0,226.9813,226.9813,226.9813,226.9813,0.0
2020-09-29 12:55:00,236.87,236.88,236.87,236.88,1434.0,227.1731,227.1827,227.1731,227.1827,1434.0
2020-09-29 13:00:00,236.81,236.81,236.73,236.73,1506.0,227.1155,227.1155,227.0388,227.0388,1506.0
2020-09-29 13:05:00,236.78,237.24,236.7,237.24,12510.0,227.0868,227.5279,227.01,227.5279,12510.0
2020-09-29 13:10:00,237.2,237.24,237.0,237.05,4500.0,227.4896,227.5279,227.2978,227.3457,4500.0
2020-09-29 13:15:00,237.08,237.11,237.07,237.11,900.0,227.3745,227.4033,227.3649,227.4033,900.0
2020-09-29 13:20:00,237.33,237.33,237.2,237.2,3723.0,227.6142,227.6142,227.4896,227.4896,3723.0
2020-09-29 13:25:00,237.26,237.4,237.26,237.4,1623.0,227.5471,227.6814,227.5471,227.6814,1623.0
2020-09-29 13:30:00,237.57,237.57,237.32,237.43,3018.0,227.8444,227.8444,227.6047,227.7102,3018.0
2020-09-29 13:35:00,237.32,237.32,237.07,237.08,2325.0,227.6047,227.6047,227.3649,227.3745,2325.0
2020-09-29 13:40:00,237.08,237.08,237.04,237.08,1500.0,227.3745,227.3745,227.3361,227.3745,1500.0
2020-09-29 13:45:00,237.15,237.15,237.06,237.06,2160.0,227.4416,227.4416,227.3553,227.3553,2160.0
2020-09-29 13:50:00,237.18,237.68,237.18,237.63,2820.0,227.4704,227.9499,227.4704,227.902,2820.0
2020-09-29 13:55:00,237.78,237.78,237.65,237.65,1050.0,228.0458,228.0458,227.9211,227.9211,1050.0
2020-09-29 14:00:00,237.65,237.84,237.65,237.83,1338.0,227.9211,228.1034,227.9211,228.0938,1338.0
2020-09-29 14:05:00,237.61,237.72,237.5,237.5,7473.0,227.8828,227.9883,227.7773,227.7773,7473.0
2020-09-29 14:10:00,237.33,237.39,237.29,237.29,1500.0,227.6142,227.6718,227.5759,227.5759,1500.0
2020-09-29 14:15:00,237.41,237.52,237.34,237.52,2256.0,227.691,227.7965,227.6238,227.7965,2256.0
2020-09-29 14:20:00,237.59,237.59,237.47,237.47,2100.0,227.8636,227.8636,227.7485,227.7485,2100.0
2020-09-29 14:25:00,237.44,237.54,237.42,237.42,3300.0,227.7197,227.8156,227.7006,227.7006,3300.0
2020-09-29 14:30:00,237.49,237.49,237.38,237.38,1500.0,227.7677,227.7677,227.6622,227.6622,1500.0
2020-09-29 14:35:00,237.38,237.45,237.25,237.45,6696.0,227.6622,227.7293,227.5375,227.7293,6696.0
2020-09-29 14:40:00,237.37,237.49,237.28,237.49,1200.0,227.6526,227.7677,227.5663,227.7677,1200.0
2020-09-29 14:45:00,237.38,237.38,237.29,237.29,1023.0,227.6622,227.6622,227.5759,227.5759,1023.0
2020-09-29 14:50:00,237.27,237.27,237.04,237.04,8316.0,227.5567,227.5567,227.3361,227.3361,8316.0
2020-09-29 14:55:00,236.91,237.11,236.91,237.11,984.0,227.2114,227.4033,227.2114,227.4033,984.0
2020-09-29 15:00:00,237.21,237.24,237.01,237.15,3000.0,227.4992,227.5279,227.3073,227.4416,3000.0
2020-09-29 15:05:00,237.08,237.08,236.97,236.97,1743.0,227.3745,227.3745,227.269,227.269,1743.0
2020-09-29 15:10:00,237.08,237.08,236.96,237.04,6156.0,227.3745,227.3745,227.2594,227.3361,6156.0
2020-09-29 15:15:00,236.92,237.12,236.82,237.04,6600.0,227.221,227.4128,227.1251,227.3361,6600.0
2020-09-29 15:20:00,237.13,237.13,236.78,236.9,6450.0,227.4224,227.4224,227.0868,227.2018,6450.0
2020-09-29 15:25:00,236.79,236.84,236.55,236.61,11100.0,227.0964,227.1443,226.8662,226.9237,11100.0
2020-09-29 15:30:00,236.46,236.79,236.46,236.58,11457.0,226.7799,227.0964,226.7799,226.8949,11457.0
2020-09-29 15:35:00,236.62,236.7,236.44,236.52,13509.0,226.9333,227.01,226.7607,226.8374,13509.0
2020-09-29 15:40:00,236.61,236.61,236.36,236.36,16200.0,226.9237,226.9237,226.684,226.684,16200.0
2020-09-29 15:45:00,236.56,236.63,236.26,236.26,21690.0,226.8758,226.9429,226.588,226.588,21690.0
2020-09-29 15:50:00,236.26,236.5,235.93,235.93,15390.0,226.588,226.8182,226.2716,226.2716,15390.0
2020-09-29 15:55:00,235.81,236.01,235.21,235.23,55914.0,226.1565,226.3483,225.581,225.6002,55914.0
2020-09-30 09:30:00,236.67,238.33,236.67,237.83,53106.0,226.9813,228.5733,226.9813,228.0938,53106.0
2020-09-30 09:35:00,237.81,237.81,236.81,237.5,92754.0,228.0746,228.0746,227.1155,227.7773,92754.0
2020-09-30 09:40:00,237.55,237.79,236.78,237.5,12453.0,227.8252,228.0554,227.0868,227.7773,12453.0
2020-09-30 09:45:00,237.28,237.5,236.75,236.85,17700.0,227.5663,227.7773,227.058,227.1539,17700.0
2020-09-30 09:50:00,236.71,236.9,235.69,235.88,16686.0,227.0196,227.2018,226.0414,226.2236,16686.0
2020-09-30 09:55:00,236.35,236.37,235.5,235.56,30327.0,226.6744,226.6935,225.8592,225.9167,30327.0
2020-09-30 10:00:00,235.79,236.1,235.63,235.69,23364.0,226.1373,226.4346,225.9838,226.0414,23364.0
2020-09-30 10:05:00,235.97,235.98,235.0,235.4,30150.0,226.3099,226.3195,225.3796,225.7633,30150.0
2020-09-30 10:10:00,235.16,236.14,235.16,235.69,13023.0,225.5331,226.473,225.5331,226.0414,13023.0
2020-09-30 10:15:00,235.69,235.69,235.36,235.69,6957.0,226.0414,226.0414,225.7249,226.0414,6957.0
2020-09-30 10:20:00,235.62,235.84,235.33,235.39,13500.0,225.9742,226.1852,225.6961,225.7537,13500.0
2020-09-30 10:25:00,235.48,235.53,235.16,235.33,53292.0,225.84,225.8879,225.5331,225.6961,53292.0
2020-09-30 10:30:00,235.34,235.52,235.16,235.16,14226.0,225.7057,225.8783,225.5331,225.5331,14226.0
2020-09-30 10:35:00,235.34,235.34,234.95,235.03,8532.0,225.7057,225.7057,225.3317,225.4084,8532.0
2020-09-30 10:40:00,235.05,235.29,234.13,234.33,11475.0,225.4276,225.6578,224.5452,224.7371,11475.0
2020-09-30 10:45:00,234.39,234.69,234.34,234.61,5448.0,224.7946,225.0823,224.7467,225.0056,5448.0
2020-09-30 10:50:00,234.57,234.57,233.49,233.53,28491.0,224.9672,224.9672,223.9314,223.9698,28491.0
2020-09-30 10:55:00,233.54,233.86,232.71,232.72,18522.0,223.9794,224.2863,223.1834,223.193,18522.0
2020-09-30 11:00:00,232.88,233.33,232.1,233.25,22065.0,223.3464,223.778,222.5984,223.7013,22065.0
2020-09-30 11:05:00,233.25,233.25,232.78,233.1,9300.0,223.7013,223.7013,223.2505,223.5574,9300.0
2020-09-30 11:10:00,233.12,233.68,232.8,233.39,19329.0,223.5766,224.1137,223.2697,223.8355,19329.0
2020-09-30 11:15:00,233.52,233.77,233.3,233.56,11181.0,223.9602,224.2,223.7492,223.9986,11181.0
2020-09-30 11:20:00,233.56,233.66,233.34,233.42,13020.0,223.9986,224.0945,223.7876,223.8643,13020.0
2020-09-30 11:25:00,233.38,233.58,233.25,233.26,6957.0,223.826,224.0178,223.7013,223.7109,6957.0
2020-09-30 11:30:00,233.21,233.34,232.99,232.99,7863.0,223.6629,223.7876,223.4519,223.4519,7863.0
2020-09-30 11:35:00,233.03,233.42,233.03,233.42,11670.0,223.4903,223.8643,223.4903,223.8643,11670.0
2020-09-30 11:40:00,233.51,233.83,233.39,233.82,8226.0,223.9506,224.2575,223.8355,224.2479,8226.0
2020-09-30 11:45:00,234.01,234.12,233.78,234.07,7800.0,224.4302,224.5357,224.2096,224.4877,7800.0
2020-09-30 11:50:00,234.13,234.28,233.74,233.75,3600.0,224.5452,224.6891,224.1712,224.1808,3600.0
2020-09-30 11:55:00,233.75,233.76,233.54,233.76,10560.0,224.1808,224.1904,223.9794,224.1904,10560.0
2020-09-30 12:00:00,233.77,234.5,233.77,234.29,7911.0,224.2,224.9001,224.2,224.6987,7911.0
2020-09-30 12:05:00,234.27,234.38,234.05,234.07,3729.0,224.6795,224.785,224.4685,224.4877,3729.0
2020-09-30 12:10:00,234.22,234.27,234.07,234.19,8220.0,224.6316,224.6795,224.4877,224.6028,8220.0
2020-09-30 12:15:00,234.25,234.36,234.19,234.32,3000.0,224.6603,224.7658,224.6028,224.7275,3000.0
2020-09-30 12:20:00,234.35,234.55,234.16,234.46,11295.0,224.7562,224.9481,224.574,224.8617,11295.0
2020-09-30 12:25:00,234.52,234.77,234.51,234.51,5100.0,224.9193,225.159,224.9097,224.9097,5100.0
2020-09-30 12:30:00,234.61,234.99,234.6,234.89,7836.0,225.0056,225.37,224.996,225.2741,7836.0
2020-09-30 12:35:00,234.91,234.91,234.7,234.82,6600.0,225.2933,225.2933,225.0919,225.207,6600.0
2020-09-30 12:40:00,234.91,234.93,234.83,234.83,3300.0,225.2933,225.3125,225.2166,225.2166,3300.0
2020-09-30 12:45:00,234.62,234.67,234.41,234.41,8547.0,225.0152,225.0631,224.8138,224.8138,8547.0
2020-09-30 12:50:00,234.41,234.41,234.01,234.36,13377.0,224.8138,224.8138,224.4302,224.7658,13377.0
2020-09-30 12:55:00,234.46,234.67,234.37,234.56,8346.0,224.8617,225.0631,224.7754,224.9576,8346.0
2020-09-30 13:00:00,234.45,234.45,234.21,234.21,4356.0,224.8521,224.8521,224.622,224.622,4356.0
2020-09-30 13:05:00,234.29,234.37,234.27,234.27,5220.0,224.6987,224.7754,224.6795,224.6795,5220.0
2020-09-30 13:10:00,234.2,234.43,234.2,234.3,3900.0,224.6124,224.833,224.6124,224.7083,3900.0
2020-09-30 13:15:00,234.55,234.55,234.29,234.48,4158.0,224.9481,224.9481,224.6987,224.8809,4158.0
2020-09-30 13:20:00,234.41,234.43,234.22,234.41,5391.0,224.8138,224.833,224.6316,224.8138,5391.0
2020-09-30 13:25:00,234.5,234.64,234.5,234.52,2100.0,224.9001,225.0344,224.9001,224.9193,2100.0
2020-09-30 13:30:00,234.7,235.5,234.7,235.5,8400.0,225.0919,225.8592,225.0919,225.8592,8400.0
2020-09-30 13:35:00,235.45,235.45,235.07,235.22,5538.0,225.8112,225.8112,225.4468,225.5906,5538.0
2020-09-30 13:40:00,235.19,235.43,235.19,235.19,4497.0,225.5619,225.792,225.5619,225.5619,4497.0
2020-09-30 13:45:00,235.32,235.32,234.8,234.93,12060.0,225.6865,225.6865,225.1878,225.3125,12060.0
2020-09-30 13:50:00,234.89,234.99,234.77,234.83,9099.0,225.2741,225.37,225.159,225.2166,9099.0
2020-09-30 13:55:00,234.69,234.69,234.4,234.4,3600.0,225.0823,225.0823,224.8042,224.8042,3600.0
2020-09-30 14:00:00,234.4,234.59,234.19,234.27,11802.0,224.8042,224.9864,224.6028,224.6795,11802.0
2020-09-30 14:05:00,234.21,234.6,234.21,234.51,6903.0,224.622,224.996,224.622,224.9097,6903.0
2020-09-30 14:10:00,234.43,234.68,234.35,234.67,7635.0,224.833,225.0727,224.7562,225.0631,7635.0
2020-09-30 14:15:00,234.66,234.71,234.52,234.57,7800.0,225.0536,225.1015,224.9193,224.9672,7800.0
2020-09-30 14:20:00,234.64,234.75,233.14,233.51,11580.0,225.0344,225.1399,223.5958,223.9506,11580.0
2020-09-30 14:25:00,233.44,233.44,232.4,232.43,41799.0,223.8835,223.8835,222.8861,222.9148,41799.0
2020-09-30 14:30:00,232.68,232.74,232.05,232.17,10104.0,223.1546,223.2122,222.5504,222.6655,10104.0
2020-09-30 14:35:00,232.41,232.43,231.33,231.69,14097.0,222.8957,222.9148,221.8599,222.2051,14097.0
2020-09-30 14:40:00,231.43,231.99,231.33,231.45,15957.0,221.9558,222.4929,221.8599,221.975,15957.0
2020-09-30 14:45:00,231.6,231.78,230.64,231.28,13701.0,222.1188,222.2915,221.1981,221.8119,13701.0
2020-09-30 14:50:00,231.25,231.77,231.25,231.57,11493.0,221.7831,222.2819,221.7831,222.09,11493.0
2020-09-30 14:55:00,231.57,232.56,231.57,232.56,15126.0,222.09,223.0395,222.09,223.0395,15126.0
2020-09-30 15:00:00,232.15,232.59,231.93,231.94,10197.0,222.6463,223.0683,222.4353,222.4449,10197.0
2020-09-30 15:05:00,232.01,232.4,231.9,232.27,3912.0,222.512,222.8861,222.4065,222.7614,3912.0
2020-09-30 15:10:00,232.35,232.35,231.39,231.44,20064.0,222.8381,222.8381,221.9174,221.9654,20064.0
2020-09-30 15:15:00,231.44,231.55,230.74,230.75,15009.0,221.9654,222.0709,221.294,221.3036,15009.0
2020-09-30 15:20:00,230.82,231.36,230.65,231.24,7497.0,221.3708,221.8886,221.2077,221.7736,7497.0
2020-09-30 15:25:00,231.17,231.6,230.7,231.38,7035.0,221.7064,222.1188,221.2557,221.9078,7035.0
2020-09-30 15:30:00,231.43,231.67,230.96,231.31,13800.0,221.9558,222.186,221.505,221.8407,13800.0
2020-09-30 15:35:00,231.37,231.73,231.36,231.45,23751.0,221.8982,222.2435,221.8886,221.975,23751.0
2020-09-30 15:40:00,231.5,231.76,231.31,231.36,30573.0,222.0229,222.2723,221.8407,221.8886,30573.0
2020-09-30 15:45:00,231.47,232.34,231.37,232.18,30837.0,221.9941,222.8285,221.8982,222.6751,30837.0
2020-09-30 15:50:00,232.21,232.42,232.04,232.31,24135.0,222.7038,222.9053,222.5408,222.7998,24135.0
2020-09-30 15:55:00,232.21,232.6,232.16,232.16,100344.0,222.7038,223.0779,222.6559,222.6559,100344.0
2020-10-01 09:30:00,234.99,235.74,234.9,235.74,19380.0,225.37,226.0893,225.2837,226.0893,19380.0
2020-10-01 09:35:00,236.51,236.51,234.84,236.03,5067.0,226.8278,226.8278,225.2262,226.3675,5067.0
2020-10-01 09:40:00,235.72,235.94,234.4,234.74,12849.0,226.0702,226.2811,224.8042,225.1303,12849.0
2020-10-01 09:45:00,234.77,235.11,233.67,233.67,9066.0,225.159,225.4851,224.1041,224.1041,9066.0
2020-10-01 09:50:00,233.8,234.37,233.58,233.78,5427.0,224.2288,224.7754,224.0178,224.2096,5427.0
2020-10-01 09:55:00,233.77,234.13,233.27,233.27,5700.0,224.2,224.5452,223.7205,223.7205,5700.0
2020-10-01 10:00:00,233.19,233.51,232.78,232.78,7941.0,223.6437,223.9506,223.2505,223.2505,7941.0
2020-10-01 10:05:00,232.84,233.31,232.82,233.25,11169.0,223.3081,223.7588,223.2889,223.7013,11169.0
2020-10-01 10:10:00,233.21,233.81,232.6,232.96,9666.0,223.6629,224.2383,223.0779,223.4231,9666.0
2020-10-01 10:15:00,233.14,233.49,232.92,233.05,5721.0,223.5958,223.9314,223.3848,223.5095,5721.0
2020-10-01 10:20:00,232.97,233.64,232.88,233.64,5484.0,223.4327,224.0753,223.3464,224.0753,5484.0
2020-10-01 10:25:00,233.57,233.57,233.16,233.32,4272.0,224.0082,224.0082,223.615,223.7684,4272.0
2020-10-01 10:30:00,233.37,233.5,232.87,233.13,9309.0,223.8164,223.941,223.3368,223.5862,9309.0
2020-10-01 10:35:00,233.36,233.42,233.33,233.42,900.0,223.8068,223.8643,223.778,223.8643,900.0
2020-10-01 10:40:00,233.36,233.57,232.89,232.89,8418.0,223.8068,224.0082,223.356,223.356,8418.0
2020-10-01 10:45:00,233.08,233.17,233.06,233.06,1200.0,223.5382,223.6245,223.5191,223.5191,1200.0
2020-10-01 10:50:00,233.01,233.29,232.8,232.8,5529.0,223.4711,223.7396,223.2697,223.2697,5529.0
2020-10-01 10:55:00,232.56,232.63,232.46,232.63,5328.0,223.0395,223.1067,222.9436,223.1067,5328.0
2020-10-01 11:00:00,232.9,233.29,232.51,233.09,6519.0,223.3656,223.7396,222.9916,223.5478,6519.0
2020-10-01 11:05:00,232.95,233.32,232.95,233.16,6846.0,223.4136,223.7684,223.4136,223.615,6846.0
2020-10-01 11:10:00,233.05,233.47,233.05,233.4,3000.0,223.5095,223.9123,223.5095,223.8451,3000.0
2020-10-01 11:15:00,233.45,233.56,233.07,233.32,7800.0,223.8931,223.9986,223.5286,223.7684,7800.0
2020-10-01 11:20:00,233.29,233.78,233.29,233.52,5112.0,223.7396,224.2096,223.7396,223.9602,5112.0
2020-10-01 11:25:00,233.5,234.0,233.45,233.78,7101.0,223.941,224.4206,223.8931,224.2096,7101.0
2020-10-01 11:30:00,233.65,233.93,233.48,233.85,12663.0,224.0849,224.3534,223.9219,224.2767,12663.0
2020-10-01 11:35:00,233.96,234.0,233.72,233.72,2769.0,224.3822,224.4206,224.152,224.152,2769.0
2020-10-01 11:40:00,233.79,233.79,233.58,233.58,1800.0,224.2192,224.2192,224.0178,224.0178,1800.0
2020-10-01 11:45:00,233.53,233.84,233.31,233.74,10440.0,223.9698,224.2671,223.7588,224.1712,10440.0
2020-10-01 11:50:00,233.58,233.71,233.58,233.7,2100.0,224.0178,224.1424,224.0178,224.1329,2100.0
2020-10-01 11:55:00,233.77,233.99,233.77,233.86,3453.0,224.2,224.411,224.2,224.2863,3453.0
2020-10-01 12:00:00,233.79,233.85,233.52,233.52,3450.0,224.2192,224.2767,223.9602,223.9602,3450.0
2020-10-01 12:05:00,233.51,233.9,233.51,233.73,7551.0,223.9506,224.3247,223.9506,224.1616,7551.0
2020-10-01 12:10:00,233.56,233.64,233.5,233.5,1611.0,223.9986,224.0753,223.941,223.941,1611.0
2020-10-01 12:15:00,233.37,233.5,233.2,233.41,5529.0,223.8164,223.941,223.6533,223.8547,5529.0
2020-10-01 12:20:00,233.37,234.0,233.37,233.68,5502.0,223.8164,224.4206,223.8164,224.1137,5502.0
2020-10-01 12:25:00,233.87,234.02,233.87,233.97,3780.0,224.2959,224.4398,224.2959,224.3918,3780.0
2020-10-01 12:30:00,233.9,233.9,233.66,233.66,1200.0,224.3247,224.3247,224.0945,224.0945,1200.0
2020-10-01 12:35:00,233.62,233.72,233.41,233.72,3846.0,224.0561,224.152,223.8547,224.152,3846.0
2020-10-01 12:40:00,233.6,233.81,233.6,233.75,2400.0,224.0369,224.2383,224.0369,224.1808,2400.0
2020-10-01 12:45:00,233.68,233.68,233.42,233.42,1656.0,224.1137,224.1137,223.8643,223.8643,1656.0
2020-10-01 12:50:00,233.5,233.57,233.43,233.44,3300.0,223.941,224.0082,223.8739,223.8835,3300.0
2020-10-01 12:55:00,233.34,233.42,233.02,233.02,5109.0,223.7876,223.8643,223.4807,223.4807,5109.0
2020-10-01 13:00:00,233.0,233.0,232.67,232.67,3603.0,223.4615,223.4615,223.145,223.145,3603.0
2020-10-01 13:05:00,232.81,233.18,232.81,233.18,3000.0,223.2793,223.6341,223.2793,223.6341,3000.0
2020-10-01 13:10:00,233.19,233.19,232.78,232.78,1569.0,223.6437,223.6437,223.2505,223.2505,1569.0
2020-10-01 13:15:00,232.74,232.81,232.5,232.67,8478.0,223.2122,223.2793,222.982,223.145,8478.0
2020-10-01 13:20:00,232.73,232.73,232.45,232.46,3624.0,223.2026,223.2026,222.934,222.9436,3624.0
2020-10-01 13:25:00,232.28,232.28,231.87,231.89,3300.0,222.771,222.771,222.3778,222.3969,3300.0
2020-10-01 13:30:00,232.09,232.11,231.96,231.99,3654.0,222.5888,222.6079,222.4641,222.4929,3654.0
2020-10-01 13:35:00,232.12,232.25,232.02,232.07,2736.0,222.6175,222.7422,222.5216,222.5696,2736.0
2020-10-01 13:40:00,232.08,232.34,232.08,232.34,7224.0,222.5792,222.8285,222.5792,222.8285,7224.0
2020-10-01 13:45:00,232.42,232.42,232.06,232.06,10326.0,222.9053,222.9053,222.56,222.56,10326.0
2020-10-01 13:50:00,232.04,232.34,232.04,232.34,2700.0,222.5408,222.8285,222.5408,222.8285,2700.0
2020-10-01 13:55:00,232.28,232.28,231.65,231.87,7800.0,222.771,222.771,222.1668,222.3778,7800.0
2020-10-01 14:00:00,231.97,232.04,230.93,231.53,7539.0,222.4737,222.5408,221.4762,222.0517,7539.0
2020-10-01 14:05:00,231.41,231.47,230.71,230.71,3000.0,221.9366,221.9941,221.2653,221.2653,3000.0
2020-10-01 14:10:00,230.66,230.84,230.62,230.84,5118.0,221.2173,221.3899,221.1789,221.3899,5118.0
2020-10-01 14:15:00,230.94,230.94,230.94,230.94,300.0,221.4858,221.4858,221.4858,221.4858,300.0
2020-10-01 14:20:00,230.87,231.13,230.77,231.13,6435.0,221.4187,221.6681,221.3228,221.6681,6435.0
2020-10-01 14:25:00,231.13,231.13,230.94,230.94,1500.0,221.6681,221.6681,221.4858,221.4858,1500.0
2020-10-01 14:30:00,231.08,231.45,231.08,231.3,10377.0,221.6201,221.975,221.6201,221.8311,10377.0
2020-10-01 14:35:00,231.4,231.59,231.32,231.59,10932.0,221.927,222.1092,221.8503,222.1092,10932.0
2020-10-01 14:40:00,231.54,232.28,231.54,232.08,7662.0,222.0613,222.771,222.0613,222.5792,7662.0
2020-10-01 14:45:00,232.02,232.02,231.74,231.89,3900.0,222.5216,222.5216,222.2531,222.3969,3900.0
2020-10-01 14:50:00,231.62,232.12,231.62,232.02,6600.0,222.138,222.6175,222.138,222.5216,6600.0
2020-10-01 14:55:00,232.04,232.04,231.73,231.73,3471.0,222.5408,222.5408,222.2435,222.2435,3471.0
2020-10-01 15:00:00,231.71,231.82,231.49,231.73,10077.0,222.2243,222.3298,222.0133,222.2435,10077.0
2020-10-01 15:05:00,231.73,231.73,231.34,231.42,8901.0,222.2435,222.2435,221.8695,221.9462,8901.0
2020-10-01 15:10:00,231.44,231.52,231.01,231.01,5100.0,221.9654,222.0421,221.553,221.553,5100.0
2020-10-01 15:15:00,230.89,230.89,230.42,230.47,6000.0,221.4379,221.4379,220.9871,221.0351,6000.0
2020-10-01 15:20:00,230.49,230.68,230.0,230.43,16245.0,221.0543,221.2365,220.5843,220.9967,16245.0
2020-10-01 15:25:00,230.36,230.52,230.12,230.17,6912.0,220.9296,221.083,220.6994,220.7474,6912.0
2020-10-01 15:30:00,230.17,230.79,230.16,230.62,10800.0,220.7474,221.342,220.7378,221.1789,10800.0
2020-10-01 15:35:00,230.63,230.74,229.75,229.85,20220.0,221.1885,221.294,220.3446,220.4405,20220.0
2020-10-01 15:40:00,229.84,230.26,229.56,229.56,24234.0,220.4309,220.8337,220.1623,220.1623,24234.0
2020-10-01 15:45:00,229.64,231.17,229.57,231.17,29697.0,220.2391,221.7064,220.1719,221.7064,29697.0
2020-10-01 15:50:00,230.68,230.68,229.74,230.36,26271.0,221.2365,221.2365,220.335,220.9296,26271.0
2020-10-01 15:55:00,230.54,230.54,230.1,230.29,84468.0,221.1022,221.1022,220.6802,220.8624,84468.0
2020-10-02 09:30:00,228.9,228.9,226.92,228.76,21381.0,219.5294,219.5294,217.6304,219.3951,21381.0
2020-10-02 09:35:00,228.92,230.07,228.62,230.06,8268.0,219.5485,220.6515,219.2608,220.6419,8268.0
2020-10-02 09:40:00,229.92,230.45,229.92,230.02,3168.0,220.5076,221.0159,220.5076,220.6035,3168.0
2020-10-02 09:45:00,229.91,230.75,229.91,230.75,3900.0,220.498,221.3036,220.498,221.3036,3900.0
2020-10-02 09:50:00,230.75,230.75,229.9,229.9,3834.0,221.3036,221.3036,220.4884,220.4884,3834.0
2020-10-02 09:55:00,229.89,229.89,229.89,229.89,300.0,220.4788,220.4788,220.4788,220.4788,300.0
2020-10-02 10:00:00,229.91,231.13,229.91,230.85,5949.0,220.498,221.6681,220.498,221.3995,5949.0
2020-10-02 10:05:00,230.98,231.72,230.98,231.72,7194.0,221.5242,222.2339,221.5242,222.2339,7194.0
2020-10-02 10:10:00,231.67,232.0,231.39,231.4,5652.0,222.186,222.5024,221.9174,221.927,5652.0
2020-10-02 10:15:00,231.36,231.36,230.98,231.06,7866.0,221.8886,221.8886,221.5242,221.6009,7866.0
2020-10-02 10:20:00,231.23,231.25,230.62,230.66,3669.0,221.764,221.7831,221.1789,221.2173,3669.0
2020-10-02 10:25:00,230.52,231.27,230.44,231.03,11067.0,221.083,221.8023,221.0063,221.5722,11067.0
2020-10-02 10:30:00,231.01,231.13,230.74,230.97,5100.0,221.553,221.6681,221.294,221.5146,5100.0
2020-10-02 10:35:00,231.02,231.02,231.01,231.02,300.0,221.5626,221.5626,221.553,221.5626,300.0
2020-10-02 10:40:00,230.91,231.0,230.66,230.66,1800.0,221.4571,221.5434,221.2173,221.2173,1800.0
2020-10-02 10:45:00,230.73,231.07,230.72,231.0,5406.0,221.2844,221.6105,221.2748,221.5434,5406.0
2020-10-02 10:50:00,230.83,230.94,230.74,230.94,4575.0,221.3803,221.4858,221.294,221.4858,4575.0
2020-10-02 10:55:00,230.93,231.43,230.93,231.43,3900.0,221.4762,221.9558,221.4762,221.9558,3900.0
2020-10-02 11:00:00,231.1,231.1,230.83,230.89,2700.0,221.6393,221.6393,221.3803,221.4379,2700.0
2020-10-02 11:05:00,230.87,231.24,230.71,231.24,3600.0,221.4187,221.7736,221.2653,221.7736,3600.0
2020-10-02 11:10:00,231.48,231.75,231.15,231.21,8568.0,222.0037,222.2627,221.6872,221.7448,8568.0
2020-10-02 11:15:00,231.36,232.0,231.21,231.67,9897.0,221.8886,222.5024,221.7448,222.186,9897.0
2020-10-02 11:20:00,231.86,231.86,231.86,231.86,600.0,222.3682,222.3682,222.3682,222.3682,600.0
2020-10-02 11:25:00,231.82,231.96,231.63,231.69,2760.0,222.3298,222.4641,222.1476,222.2051,2760.0
2020-10-02 11:30:00,231.59,231.64,231.21,231.27,3078.0,222.1092,222.1572,221.7448,221.8023,3078.0
2020-10-02 11:35:00,231.15,231.24,231.05,231.05,2400.0,221.6872,221.7736,221.5913,221.5913,2400.0
2020-10-02 11:40:00,230.77,230.82,230.56,230.75,3120.0,221.3228,221.3708,221.1214,221.3036,3120.0
2020-10-02 11:45:00,230.82,230.82,230.64,230.76,1500.0,221.3708,221.3708,221.1981,221.3132,1500.0
2020-10-02 11:50:00,230.73,230.73,230.44,230.64,1824.0,221.2844,221.2844,221.0063,221.1981,1824.0
2020-10-02 11:55:00,230.46,230.46,229.88,229.88,2700.0,221.0255,221.0255,220.4692,220.4692,2700.0
2020-10-02 12:00:00,229.86,229.86,229.38,229.38,1500.0,220.4501,220.4501,219.9897,219.9897,1500.0
2020-10-02 12:05:00,229.35,230.32,229.01,230.32,6408.0,219.9609,220.8912,219.6348,220.8912,6408.0
2020-10-02 12:10:00,230.29,231.16,230.29,231.16,2100.0,220.8624,221.6968,220.8624,221.6968,2100.0
2020-10-02 12:15:00,231.05,231.23,231.05,231.23,900.0,221.5913,221.764,221.5913,221.764,900.0
2020-10-02 12:20:00,231.33,231.95,231.12,231.12,4200.0,221.8599,222.4545,221.6585,221.6585,4200.0
2020-10-02 12:25:00,231.29,231.43,231.08,231.12,6504.0,221.8215,221.9558,221.6201,221.6585,6504.0
2020-10-02 12:30:00,231.3,231.42,231.24,231.24,900.0,221.8311,221.9462,221.7736,221.7736,900.0
2020-10-02 12:35:00,231.22,231.51,231.22,231.39,1932.0,221.7544,222.0325,221.7544,221.9174,1932.0
2020-10-02 12:40:00,231.32,231.32,231.03,231.03,6480.0,221.8503,221.8503,221.5722,221.5722,6480.0
2020-10-02 12:45:00,230.98,230.99,230.61,230.61,4566.0,221.5242,221.5338,221.1693,221.1693,4566.0
2020-10-02 12:50:00,230.57,230.7,230.49,230.7,2400.0,221.131,221.2557,221.0543,221.2557,2400.0
2020-10-02 12:55:00,230.8,230.89,230.63,230.73,4125.0,221.3516,221.4379,221.1885,221.2844,4125.0
2020-10-02 13:00:00,230.93,231.12,230.81,230.81,2700.0,221.4762,221.6585,221.3612,221.3612,2700.0
2020-10-02 13:05:00,230.69,230.69,230.45,230.51,3600.0,221.2461,221.2461,221.0159,221.0734,3600.0
2020-10-02 13:10:00,230.84,231.2,230.57,230.57,3900.0,221.3899,221.7352,221.131,221.131,3900.0
2020-10-02 13:15:00,230.72,230.94,230.63,230.78,3000.0,221.2748,221.4858,221.1885,221.3324,3000.0
2020-10-02 13:20:00,231.12,231.4,231.12,231.4,1800.0,221.6585,221.927,221.6585,221.927,1800.0
2020-10-02 13:25:00,231.19,231.37,231.11,231.14,1500.0,221.7256,221.8982,221.6489,221.6777,1500.0
2020-10-02 13:30:00,231.08,231.19,230.42,230.47,6015.0,221.6201,221.7256,220.9871,221.0351,6015.0
2020-10-02 13:35:00,230.42,230.63,230.42,230.53,1800.0,220.9871,221.1885,220.9871,221.0926,1800.0
2020-10-02 13:40:00,230.52,230.68,230.1,230.64,9417.0,221.083,221.2365,220.6802,221.1981,9417.0
2020-10-02 13:45:00,230.53,230.67,230.39,230.47,4800.0,221.0926,221.2269,220.9584,221.0351,4800.0
2020-10-02 13:50:00,230.4,230.7,230.4,230.7,2100.0,220.9679,221.2557,220.9679,221.2557,2100.0
2020-10-02 13:55:00,230.77,230.92,230.61,230.92,4521.0,221.3228,221.4667,221.1693,221.4667,4521.0
2020-10-02 14:00:00,230.76,231.38,230.76,231.24,5400.0,221.3132,221.9078,221.3132,221.7736,5400.0
2020-10-02 14:05:00,231.24,231.48,231.24,231.48,2439.0,221.7736,222.0037,221.7736,222.0037,2439.0
2020-10-02 14:10:00,231.49,231.66,231.33,231.38,10014.0,222.0133,222.1764,221.8599,221.9078,10014.0
2020-10-02 14:15:00,231.37,231.5,231.36,231.48,5682.0,221.8982,222.0229,221.8886,222.0037,5682.0
2020-10-02 14:20:00,231.66,232.0,231.64,232.0,3000.0,222.1764,222.5024,222.1572,222.5024,3000.0
2020-10-02 14:25:00,232.06,232.06,231.8,231.91,3003.0,222.56,222.56,222.3106,222.4161,3003.0
2020-10-02 14:30:00,231.9,231.98,231.65,231.98,10338.0,222.4065,222.4833,222.1668,222.4833,10338.0
2020-10-02 14:35:00,231.9,232.0,231.86,231.9,2100.0,222.4065,222.5024,222.3682,222.4065,2100.0
2020-10-02 14:40:00,231.94,231.94,231.74,231.83,5808.0,222.4449,222.4449,222.2531,222.3394,5808.0
2020-10-02 14:45:00,231.81,232.21,231.55,231.76,5985.0,222.3202,222.7038,222.0709,222.2723,5985.0
2020-10-02 14:50:00,231.59,231.59,231.37,231.37,1500.0,222.1092,222.1092,221.8982,221.8982,1500.0
2020-10-02 14:55:00,231.48,232.3,231.44,231.47,4491.0,222.0037,222.7902,221.9654,221.9941,4491.0
2020-10-02 15:00:00,231.82,231.82,231.2,231.44,4335.0,222.3298,222.3298,221.7352,221.9654,4335.0
2020-10-02 15:05:00,231.62,231.62,231.13,231.18,4200.0,222.138,222.138,221.6681,221.716,4200.0
2020-10-02 15:10:00,231.09,231.6,230.6,230.6,6609.0,221.6297,222.1188,221.1598,221.1598,6609.0
2020-10-02 15:15:00,230.91,230.91,230.82,230.9,1200.0,221.4571,221.4571,221.3708,221.4475,1200.0
2020-10-02 15:20:00,230.9,231.14,230.9,231.14,4746.0,221.4475,221.6777,221.4475,221.6777,4746.0
2020-10-02 15:25:00,230.97,231.02,230.8,230.8,5100.0,221.5146,221.5626,221.3516,221.3516,5100.0
2020-10-02 15:30:00,230.93,231.03,230.71,230.79,7911.0,221.4762,221.5722,221.2653,221.342,7911.0
2020-10-02 15:35:00,230.91,230.95,230.78,230.79,8166.0,221.4571,221.4954,221.3324,221.342,8166.0
2020-10-02 15:40:00,230.93,230.93,230.47,230.75,8733.0,221.4762,221.4762,221.0351,221.3036,8733.0
2020-10-02 15:45:00,230.47,230.5,230.03,230.36,11169.0,221.0351,221.0639,220.6131,220.9296,11169.0
2020-10-02 15:50:00,230.18,230.29,229.61,230.29,28284.0,220.757,220.8624,220.2103,220.8624,28284.0
2020-10-02 15:55:00,230.21,230.37,229.51,229.89,71775.0,220.7857,220.9392,220.1144,220.4788,71775.0
2020-10-05 09:30:00,231.17,231.5,230.43,230.44,26319.0,221.7064,222.0229,220.9967,221.0063,26319.0
2020-10-05 09:35:00,230.79,230.95,230.06,230.95,10326.0,221.342,221.4954,220.6419,221.4954,10326.0
2020-10-05 09:40:00,230.48,231.81,230.48,231.67,9138.0,221.0447,222.3202,221.0447,222.186,9138.0
2020-10-05 09:45:00,231.75,231.96,231.44,231.54,12843.0,222.2627,222.4641,221.9654,222.0613,12843.0
2020-10-05 09:50:00,231.63,232.04,231.31,231.67,4500.0,222.1476,222.5408,221.8407,222.186,4500.0
2020-10-05 09:55:00,231.67,231.84,231.51,231.83,10200.0,222.186,222.349,222.0325,222.3394,10200.0
2020-10-05 10:00:00,232.04,232.97,231.87,232.97,6555.0,222.5408,223.4327,222.3778,223.4327,6555.0
2020-10-05 10:05:00,233.17,233.41,233.11,233.41,11118.0,223.6245,223.8547,223.567,223.8547,11118.0
2020-10-05 10:10:00,233.27,233.82,232.79,232.79,17184.0,223.7205,224.2479,223.2601,223.2601,17184.0
2020-10-05 10:15:00,232.79,232.92,232.33,232.33,2754.0,223.2601,223.3848,222.8189,222.8189,2754.0
2020-10-05 10:20:00,232.54,232.94,232.33,232.94,6090.0,223.0203,223.404,222.8189,223.404,6090.0
2020-10-05 10:25:00,232.45,232.84,232.45,232.58,900.0,222.934,223.3081,222.934,223.0587,900.0
2020-10-05 10:30:00,233.09,233.49,232.86,233.33,3300.0,223.5478,223.9314,223.3272,223.778,3300.0
2020-10-05 10:35:00,233.39,233.41,232.92,233.12,4233.0,223.8355,223.8547,223.3848,223.5766,4233.0
2020-10-05 10:40:00,233.03,233.03,232.94,233.03,1200.0,223.4903,223.4903,223.404,223.4903,1200.0
2020-10-05 10:45:00,233.03,233.03,232.54,232.76,6063.0,223.4903,223.4903,223.0203,223.2313,6063.0
2020-10-05 10:50:00,232.63,233.11,232.63,233.07,6993.0,223.1067,223.567,223.1067,223.5286,6993.0
2020-10-05 10:55:00,233.08,233.08,232.96,233.03,6237.0,223.5382,223.5382,223.4231,223.4903,6237.0
2020-10-05 11:00:00,232.96,232.97,232.6,232.97,4917.0,223.4231,223.4327,223.0779,223.4327,4917.0
2020-10-05 11:05:00,232.87,232.87,232.38,232.38,5874.0,223.3368,223.3368,222.8669,222.8669,5874.0
2020-10-05 11:10:00,232.45,232.45,232.16,232.22,2139.0,222.934,222.934,222.6559,222.7134,2139.0
2020-10-05 11:15:00,232.32,232.72,232.09,232.56,13458.0,222.8093,223.193,222.5888,223.0395,13458.0
2020-10-05 11:20:00,232.36,232.73,232.36,232.38,3966.0,222.8477,223.2026,222.8477,222.8669,3966.0
2020-10-05 11:25:00,232.39,232.4,231.46,231.49,5985.0,222.8765,222.8861,221.9846,222.0133,5985.0
2020-10-05 11:30:00,231.48,231.69,231.43,231.63,6663.0,222.0037,222.2051,221.9558,222.1476,6663.0
2020-10-05 11:35:00,231.79,231.83,231.46,231.46,4971.0,222.301,222.3394,221.9846,221.9846,4971.0
2020-10-05 11:40:00,231.59,231.67,231.54,231.54,1800.0,222.1092,222.186,222.0613,222.0613,1800.0
2020-10-05 11:45:00,231.55,231.89,231.5,231.5,7863.0,222.0709,222.3969,222.0229,222.0229,7863.0
2020-10-05 11:50:00,231.44,231.65,231.41,231.5,19830.0,221.9654,222.1668,221.9366,222.0229,19830.0
2020-10-05 11:55:00,231.49,231.78,231.49,231.57,7494.0,222.0133,222.2915,222.0133,222.09,7494.0
2020-10-05 12:00:00,231.68,231.68,231.62,231.67,3582.0,222.1955,222.1955,222.138,222.186,3582.0
2020-10-05 12:05:00,231.71,231.74,231.49,231.58,8397.0,222.2243,222.2531,222.0133,222.0996,8397.0
2020-10-05 12:10:00,231.63,231.69,231.55,231.55,1800.0,222.1476,222.2051,222.0709,222.0709,1800.0
2020-10-05 12:15:00,231.66,231.66,231.54,231.54,1722.0,222.1764,222.1764,222.0613,222.0613,1722.0
2020-10-05 12:20:00,231.54,231.66,231.23,231.23,9027.0,222.0613,222.1764,221.764,221.764,9027.0
2020-10-05 12:25:00,231.54,231.54,231.16,231.2,900.0,222.0613,222.0613,221.6968,221.7352,900.0
2020-10-05 12:30:00,231.09,231.2,231.03,231.09,6000.0,221.6297,221.7352,221.5722,221.6297,6000.0
2020-10-05 12:35:00,231.05,231.26,230.88,230.88,5541.0,221.5913,221.7927,221.4283,221.4283,5541.0
2020-10-05 12:40:00,230.81,230.9,230.53,230.57,4800.0,221.3612,221.4475,221.0926,221.131,4800.0
2020-10-05 12:45:00,230.58,230.58,230.2,230.2,7209.0,221.1406,221.1406,220.7761,220.7761,7209.0
2020-10-05 12:50:00,230.23,230.29,230.1,230.14,4209.0,220.8049,220.8624,220.6802,220.7186,4209.0
2020-10-05 12:55:00,230.1,230.54,229.82,230.3,14295.0,220.6802,221.1022,220.4117,220.872,14295.0
2020-10-05 13:00:00,230.3,230.46,230.09,230.17,2700.0,220.872,221.0255,220.6706,220.7474,2700.0
2020-10-05 13:05:00,230.0,230.25,230.0,230.06,4536.0,220.5843,220.8241,220.5843,220.6419,4536.0
2020-10-05 13:10:00,230.04,230.2,229.8,229.8,14457.0,220.6227,220.7761,220.3925,220.3925,14457.0
2020-10-05 13:15:00,229.77,230.0,229.64,229.83,9738.0,220.3637,220.5843,220.2391,220.4213,9738.0
2020-10-05 13:20:00,229.83,229.91,229.06,229.06,10200.0,220.4213,220.498,219.6828,219.6828,10200.0
2020-10-05 13:25:00,229.15,229.35,228.94,228.94,12678.0,219.7691,219.9609,219.5677,219.5677,12678.0
2020-10-05 13:30:00,229.18,229.56,229.08,229.49,19425.0,219.7979,220.1623,219.702,220.0952,19425.0
2020-10-05 13:35:00,229.49,229.88,229.38,229.88,15135.0,220.0952,220.4692,219.9897,220.4692,15135.0
2020-10-05 13:40:00,229.95,230.06,229.95,230.0,7713.0,220.5364,220.6419,220.5364,220.5843,7713.0
2020-10-05 13:45:00,229.9,229.9,229.25,229.44,7779.0,220.4884,220.4884,219.865,220.0472,7779.0
2020-10-05 13:50:00,229.22,229.62,228.92,229.62,9003.0,219.8363,220.2199,219.5485,220.2199,9003.0
2020-10-05 13:55:00,229.56,229.56,229.28,229.45,3477.0,220.1623,220.1623,219.8938,220.0568,3477.0
2020-10-05 14:00:00,229.48,230.01,229.4,230.01,5103.0,220.0856,220.5939,220.0089,220.5939,5103.0
2020-10-05 14:05:00,229.97,230.39,229.97,230.21,4800.0,220.5555,220.9584,220.5555,220.7857,4800.0
2020-10-05 14:10:00,230.33,230.34,230.15,230.28,3453.0,220.9008,220.9104,220.7282,220.8529,3453.0
2020-10-05 14:15:00,230.28,230.88,230.17,230.57,7755.0,220.8529,221.4283,220.7474,221.131,7755.0
2020-10-05 14:20:00,230.63,230.63,230.2,230.34,11271.0,221.1885,221.1885,220.7761,220.9104,11271.0
2020-10-05 14:25:00,230.39,230.49,230.16,230.34,10452.0,220.9584,221.0543,220.7378,220.9104,10452.0
2020-10-05 14:30:00,230.34,230.68,230.34,230.52,5439.0,220.9104,221.2365,220.9104,221.083,5439.0
2020-10-05 14:35:00,230.5,231.09,230.5,230.7,8403.0,221.0639,221.6297,221.0639,221.2557,8403.0
2020-10-05 14:40:00,230.49,230.49,230.26,230.4,10095.0,221.0543,221.0543,220.8337,220.9679,10095.0
2020-10-05 14:45:00,230.27,230.27,229.63,229.69,26505.0,220.8433,220.8433,220.2295,220.287,26505.0
2020-10-05 14:50:00,229.86,229.86,229.03,229.04,30471.0,220.4501,220.4501,219.654,219.6636,30471.0
2020-10-05 14:55:00,229.33,229.45,229.16,229.45,8700.0,219.9417,220.0568,219.7787,220.0568,8700.0
2020-10-05 15:00:00,229.61,229.68,229.39,229.54,9375.0,220.2103,220.2774,219.9993,220.1432,9375.0
2020-10-05 15:05:00,229.52,229.8,229.52,229.65,10875.0,220.124,220.3925,220.124,220.2486,10875.0
2020-10-05 15:10:00,229.72,229.84,229.6,229.75,4200.0,220.3158,220.4309,220.2007,220.3446,4200.0
2020-10-05 15:15:00,229.85,230.18,229.85,230.09,4524.0,220.4405,220.757,220.4405,220.6706,4524.0
2020-10-05 15:20:00,230.0,230.16,229.93,230.12,10365.0,220.5843,220.7378,220.5172,220.6994,10365.0
2020-10-05 15:25:00,230.08,230.42,230.06,230.16,11406.0,220.661,220.9871,220.6419,220.7378,11406.0
2020-10-05 15:30:00,230.15,230.37,230.14,230.14,8352.0,220.7282,220.9392,220.7186,220.7186,8352.0
2020-10-05 15:35:00,230.18,230.2,229.9,229.98,18279.0,220.757,220.7761,220.4884,220.5651,18279.0
2020-10-05 15:40:00,230.18,230.37,230.08,230.12,11568.0,220.757,220.9392,220.661,220.6994,11568.0
2020-10-05 15:45:00,230.19,230.23,230.01,230.17,16026.0,220.7665,220.8049,220.5939,220.7474,16026.0
2020-10-05 15:50:00,230.25,230.5,230.16,230.42,24738.0,220.8241,221.0639,220.7378,220.9871,24738.0
2020-10-05 15:55:00,230.42,230.43,229.77,230.08,73410.0,220.9871,220.9967,220.3637,220.661,73410.0
2020-10-06 09:30:00,230.63,231.22,230.05,231.04,20919.0,221.1885,221.7544,220.6323,221.5817,20919.0
2020-10-06 09:35:00,230.19,230.43,230.19,230.19,4185.0,220.7665,220.9967,220.7665,220.7665,4185.0
2020-10-06 09:40:00,230.35,230.62,230.06,230.35,6900.0,220.92,221.1789,220.6419,220.92,6900.0
2020-10-06 09:45:00,230.58,230.61,230.28,230.49,3600.0,221.1406,221.1693,220.8529,221.0543,3600.0
2020-10-06 09:50:00,230.51,230.51,229.96,230.17,14151.0,221.0734,221.0734,220.546,220.7474,14151.0
2020-10-06 09:55:00,229.95,230.3,229.94,230.12,5649.0,220.5364,220.872,220.5268,220.6994,5649.0
2020-10-06 10:00:00,230.27,231.09,230.27,230.89,8778.0,220.8433,221.6297,220.8433,221.4379,8778.0
2020-10-06 10:05:00,231.04,231.27,230.78,231.14,8490.0,221.5817,221.8023,221.3324,221.6777,8490.0
2020-10-06 10:10:00,231.15,231.44,230.76,230.76,7500.0,221.6872,221.9654,221.3132,221.3132,7500.0
2020-10-06 10:15:00,230.4,230.68,230.4,230.51,1500.0,220.9679,221.2365,220.9679,221.0734,1500.0
2020-10-06 10:20:00,230.66,230.74,230.31,230.31,3300.0,221.2173,221.294,220.8816,220.8816,3300.0
2020-10-06 10:25:00,230.2,230.39,229.94,230.38,5700.0,220.7761,220.9584,220.5268,220.9488,5700.0
2020-10-06 10:30:00,230.37,230.61,230.21,230.4,1800.0,220.9392,221.1693,220.7857,220.9679,1800.0
2020-10-06 10:35:00,230.39,230.41,229.88,230.1,6291.0,220.9584,220.9775,220.4692,220.6802,6291.0
2020-10-06 10:40:00,230.09,230.39,229.31,229.61,12522.0,220.6706,220.9584,219.9226,220.2103,12522.0
2020-10-06 10:45:00,229.58,229.78,229.43,229.68,4155.0,220.1815,220.3733,220.0377,220.2774,4155.0
2020-10-06 10:50:00,229.85,229.92,229.2,229.5,6900.0,220.4405,220.5076,219.8171,220.1048,6900.0
2020-10-06 10:55:00,229.53,230.17,229.52,230.1,5211.0,220.1336,220.7474,220.124,220.6802,5211.0
2020-10-06 11:00:00,230.03,230.09,229.88,229.95,3900.0,220.6131,220.6706,220.4692,220.5364,3900.0
2020-10-06 11:05:00,229.81,229.88,228.72,228.72,12810.0,220.4021,220.4692,219.3567,219.3567,12810.0
2020-10-06 11:10:00,228.9,229.26,228.76,229.26,4923.0,219.5294,219.8746,219.3951,219.8746,4923.0
2020-10-06 11:15:00,229.16,229.69,229.16,229.49,5700.0,219.7787,220.287,219.7787,220.0952,5700.0
2020-10-06 11:20:00,229.55,229.63,229.47,229.63,2700.0,220.1527,220.2295,220.076,220.2295,2700.0
2020-10-06 11:25:00,229.45,230.14,229.09,229.84,15531.0,220.0568,220.7186,219.7116,220.4309,15531.0
2020-10-06 11:30:00,229.82,230.24,229.82,230.24,3300.0,220.4117,220.8145,220.4117,220.8145,3300.0
2020-10-06 11:35:00,230.06,230.21,230.0,230.06,2151.0,220.6419,220.7857,220.5843,220.6419,2151.0
2020-10-06 11:40:00,230.06,230.23,229.91,230.1,3000.0,220.6419,220.8049,220.498,220.6802,3000.0
2020-10-06 11:45:00,230.12,230.12,229.84,229.97,13350.0,220.6994,220.6994,220.4309,220.5555,13350.0
2020-10-06 11:50:00,229.93,229.94,229.69,229.79,6909.0,220.5172,220.5268,220.287,220.3829,6909.0
2020-10-06 11:55:00,229.69,229.74,229.49,229.62,8205.0,220.287,220.335,220.0952,220.2199,8205.0
2020-10-06 12:00:00,229.5,229.84,229.44,229.58,6741.0,220.1048,220.4309,220.0472,220.1815,6741.0
2020-10-06 12:05:00,229.5,229.99,229.5,229.79,1509.0,220.1048,220.5747,220.1048,220.3829,1509.0
2020-10-06 12:10:00,229.79,229.96,229.61,229.96,3051.0,220.3829,220.546,220.2103,220.546,3051.0
2020-10-06 12:15:00,229.62,229.92,229.61,229.89,9051.0,220.2199,220.5076,220.2103,220.4788,9051.0
2020-10-06 12:20:00,229.84,230.13,229.8,230.13,6483.0,220.4309,220.709,220.3925,220.709,6483.0
2020-10-06 12:25:00,230.13,230.13,230.0,230.0,3240.0,220.709,220.709,220.5843,220.5843,3240.0
2020-10-06 12:30:00,229.99,230.05,229.88,230.05,3300.0,220.5747,220.6323,220.4692,220.6323,3300.0
2020-10-06 12:35:00,230.06,230.06,229.91,229.91,1428.0,220.6419,220.6419,220.498,220.498,1428.0
2020-10-06 12:40:00,230.07,230.07,229.89,229.9,1200.0,220.6515,220.6515,220.4788,220.4884,1200.0
2020-10-06 12:45:00,230.13,230.23,229.89,230.04,6939.0,220.709,220.8049,220.4788,220.6227,6939.0
2020-10-06 12:50:00,229.92,230.1,229.92,229.94,3000.0,220.5076,220.6802,220.5076,220.5268,3000.0
2020-10-06 12:55:00,229.98,229.98,229.63,229.73,3303.0,220.5651,220.5651,220.2295,220.3254,3303.0
2020-10-06 13:00:00,229.71,229.93,229.63,229.63,4533.0,220.3062,220.5172,220.2295,220.2295,4533.0
2020-10-06 13:05:00,229.84,230.08,229.84,230.04,2100.0,220.4309,220.661,220.4309,220.6227,2100.0
2020-10-06 13:10:00,230.05,230.22,230.04,230.2,1500.0,220.6323,220.7953,220.6227,220.7761,1500.0
2020-10-06 13:15:00,230.19,230.35,230.19,230.26,900.0,220.7665,220.92,220.7665,220.8337,900.0
2020-10-06 13:20:00,230.34,230.72,230.31,230.61,10239.0,220.9104,221.2748,220.8816,221.1693,10239.0
2020-10-06 13:25:00,230.45,230.61,230.14,230.44,4923.0,221.0159,221.1693,220.7186,221.0063,4923.0
2020-10-06 13:30:00,230.23,230.46,230.23,230.24,1200.0,220.8049,221.0255,220.8049,220.8145,1200.0
2020-10-06 13:35:00,230.17,230.33,230.01,230.18,5067.0,220.7474,220.9008,220.5939,220.757,5067.0
2020-10-06 13:40:00,230.18,230.52,230.18,230.48,6000.0,220.757,221.083,220.757,221.0447,6000.0
2020-10-06 13:45:00,230.47,230.59,230.08,230.18,7650.0,221.0351,221.1502,220.661,220.757,7650.0
2020-10-06 13:50:00,230.11,230.39,230.08,230.25,3300.0,220.6898,220.9584,220.661,220.8241,3300.0
2020-10-06 13:55:00,230.25,230.65,230.1,230.65,6228.0,220.8241,221.2077,220.6802,221.2077,6228.0
2020-10-06 14:00:00,230.49,230.49,229.89,229.9,8100.0,221.0543,221.0543,220.4788,220.4884,8100.0
2020-10-06 14:05:00,230.27,230.38,230.1,230.1,5700.0,220.8433,220.9488,220.6802,220.6802,5700.0
2020-10-06 14:10:00,230.14,230.67,230.14,230.6,7203.0,220.7186,221.2269,220.7186,221.1598,7203.0
2020-10-06 14:15:00,230.61,231.19,230.61,230.95,7905.0,221.1693,221.7256,221.1693,221.4954,7905.0
2020-10-06 14:20:00,230.94,231.2,230.94,231.06,5148.0,221.4858,221.7352,221.4858,221.6009,5148.0
2020-10-06 14:25:00,231.21,231.34,231.05,231.24,2001.0,221.7448,221.8695,221.5913,221.7736,2001.0
2020-10-06 14:30:00,231.24,231.6,231.06,231.47,6603.0,221.7736,222.1188,221.6009,221.9941,6603.0
2020-10-06 14:35:00,231.38,231.48,231.28,231.47,8703.0,221.9078,222.0037,221.8119,221.9941,8703.0
2020-10-06 14:40:00,231.48,231.88,231.48,231.88,8139.0,222.0037,222.3874,222.0037,222.3874,8139.0
2020-10-06 14:45:00,231.89,232.19,231.29,231.29,7041.0,222.3969,222.6847,221.8215,221.8215,7041.0
2020-10-06 14:50:00,231.08,231.23,229.88,229.89,24975.0,221.6201,221.764,220.4692,220.4788,24975.0
2020-10-06 14:55:00,229.25,230.23,228.83,229.93,11703.0,219.865,220.8049,219.4622,220.5172,11703.0
2020-10-06 15:00:00,229.78,229.82,228.72,228.87,9267.0,220.3733,220.4117,219.3567,219.5006,9267.0
2020-10-06 15:05:00,228.6,228.6,227.01,227.33,8451.0,219.2416,219.2416,217.7167,218.0236,8451.0
2020-10-06 15:10:00,227.81,228.15,227.6,228.15,21714.0,218.484,218.8101,218.2826,218.8101,21714.0
2020-10-06 15:15:00,228.12,228.57,227.93,228.07,19155.0,218.7813,219.2129,218.5991,218.7333,19155.0
2020-10-06 15:20:00,228.25,228.33,227.85,228.23,14256.0,218.906,218.9827,218.5223,218.8868,14256.0
2020-10-06 15:25:00,228.22,228.45,228.06,228.33,9633.0,218.8772,219.0978,218.7237,218.9827,9633.0
2020-10-06 15:30:00,228.33,229.13,228.2,229.13,10830.0,218.9827,219.7499,218.858,219.7499,10830.0
2020-10-06 15:35:00,228.92,228.99,228.3,228.3,24000.0,219.5485,219.6157,218.9539,218.9539,24000.0
2020-10-06 15:40:00,228.35,228.51,227.72,227.73,18441.0,219.0019,219.1553,218.3977,218.4072,18441.0
2020-10-06 15:45:00,227.84,228.03,226.99,227.0,19647.0,218.5127,218.695,217.6975,217.7071,19647.0
2020-10-06 15:50:00,227.14,227.52,227.0,227.16,21630.0,217.8414,218.2058,217.7071,217.8606,21630.0
2020-10-06 15:55:00,227.43,227.89,227.25,227.57,91020.0,218.1195,218.5607,217.9469,218.2538,91020.0
2020-10-07 09:30:00,229.25,231.22,229.25,230.64,29388.0,219.865,221.7544,219.865,221.1981,29388.0
2020-10-07 09:35:00,230.77,230.8,229.75,230.23,8352.0,221.3228,221.3516,220.3446,220.8049,8352.0
2020-10-07 09:40:00,230.01,230.02,229.75,230.02,9441.0,220.5939,220.6035,220.3446,220.6035,9441.0
2020-10-07 09:45:00,229.75,230.12,229.53,230.12,6735.0,220.3446,220.6994,220.1336,220.6994,6735.0
2020-10-07 09:50:00,229.71,229.96,229.3,229.43,4866.0,220.3062,220.546,219.913,220.0377,4866.0
2020-10-07 09:55:00,229.41,229.5,229.22,229.27,11133.0,220.0185,220.1048,219.8363,219.8842,11133.0
2020-10-07 10:00:00,229.28,229.46,229.1,229.42,35352.0,219.8938,220.0664,219.7212,220.0281,35352.0
2020-10-07 10:05:00,229.41,230.14,229.41,230.14,2703.0,220.0185,220.7186,220.0185,220.7186,2703.0
2020-10-07 10:10:00,229.78,229.78,229.08,229.08,13749.0,220.3733,220.3733,219.702,219.702,13749.0
2020-10-07 10:15:00,229.3,229.39,229.14,229.31,9621.0,219.913,219.9993,219.7595,219.9226,9621.0
2020-10-07 10:20:00,229.28,229.84,229.17,229.71,30765.0,219.8938,220.4309,219.7883,220.3062,30765.0
2020-10-07 10:25:00,229.82,229.93,229.5,229.72,7221.0,220.4117,220.5172,220.1048,220.3158,7221.0
2020-10-07 10:30:00,229.6,230.03,229.58,230.01,4689.0,220.2007,220.6131,220.1815,220.5939,4689.0
2020-10-07 10:35:00,229.83,229.9,229.73,229.84,2940.0,220.4213,220.4884,220.3254,220.4309,2940.0
2020-10-07 10:40:00,229.54,229.62,229.06,229.23,6411.0,220.1432,220.2199,219.6828,219.8458,6411.0
2020-10-07 10:45:00,229.25,229.28,229.09,229.09,4356.0,219.865,219.8938,219.7116,219.7116,4356.0
2020-10-07 10:50:00,229.33,229.44,229.0,229.26,13923.0,219.9417,220.0472,219.6253,219.8746,13923.0
2020-10-07 10:55:00,229.25,229.3,228.75,228.75,6933.0,219.865,219.913,219.3855,219.3855,6933.0
2020-10-07 11:00:00,228.96,229.3,228.94,229.3,5250.0,219.5869,219.913,219.5677,219.913,5250.0
2020-10-07 11:05:00,229.36,229.5,229.31,229.42,12600.0,219.9705,220.1048,219.9226,220.0281,12600.0
2020-10-07 11:10:00,229.45,229.5,229.23,229.23,2700.0,220.0568,220.1048,219.8458,219.8458,2700.0
2020-10-07 11:15:00,229.14,229.19,228.8,228.8,3867.0,219.7595,219.8075,219.4334,219.4334,3867.0
2020-10-07 11:20:00,228.82,229.08,228.82,229.08,5700.0,219.4526,219.702,219.4526,219.702,5700.0
2020-10-07 11:25:00,228.98,228.98,228.7,228.91,1800.0,219.6061,219.6061,219.3375,219.5389,1800.0
2020-10-07 11:30:00,228.81,228.99,228.8,228.8,1680.0,219.443,219.6157,219.4334,219.4334,1680.0
2020-10-07 11:35:00,228.78,228.9,228.74,228.9,3879.0,219.4143,219.5294,219.3759,219.5294,3879.0
2020-10-07 11:40:00,228.9,228.97,228.87,228.87,2700.0,219.5294,219.5965,219.5006,219.5006,2700.0
2020-10-07 11:45:00,228.83,228.97,228.83,228.94,1500.0,219.4622,219.5965,219.4622,219.5677,1500.0
2020-10-07 11:50:00,229.0,229.0,228.76,228.83,4500.0,219.6253,219.6253,219.3951,219.4622,4500.0
2020-10-07 11:55:00,228.84,228.84,228.63,228.77,3600.0,219.4718,219.4718,219.2704,219.4047,3600.0
2020-10-07 12:00:00,228.87,228.88,228.82,228.87,1500.0,219.5006,219.5102,219.4526,219.5006,1500.0
2020-10-07 12:05:00,228.92,228.93,228.8,228.83,3228.0,219.5485,219.5581,219.4334,219.4622,3228.0
2020-10-07 12:10:00,228.76,228.76,228.66,228.71,1800.0,219.3951,219.3951,219.2992,219.3471,1800.0
2020-10-07 12:15:00,228.74,228.74,228.69,228.69,1200.0,219.3759,219.3759,219.3279,219.3279,1200.0
2020-10-07 12:20:00,228.64,228.83,228.63,228.79,7800.0,219.28,219.4622,219.2704,219.4239,7800.0
2020-10-07 12:25:00,228.83,228.93,228.44,228.5,8400.0,219.4622,219.5581,219.0882,219.1457,8400.0
2020-10-07 12:30:00,228.89,229.02,228.89,228.99,3267.0,219.5198,219.6444,219.5198,219.6157,3267.0
2020-10-07 12:35:00,228.88,228.9,228.75,228.89,2100.0,219.5102,219.5294,219.3855,219.5198,2100.0
2020-10-07 12:40:00,228.86,228.89,228.82,228.84,2100.0,219.491,219.5198,219.4526,219.4718,2100.0
2020-10-07 12:45:00,228.79,229.0,228.74,228.83,7707.0,219.4239,219.6253,219.3759,219.4622,7707.0
2020-10-07 12:50:00,228.83,228.83,228.7,228.77,3300.0,219.4622,219.4622,219.3375,219.4047,3300.0
2020-10-07 12:55:00,228.74,228.88,228.74,228.84,3819.0,219.3759,219.5102,219.3759,219.4718,3819.0
2020-10-07 13:00:00,228.77,228.83,228.69,228.69,4500.0,219.4047,219.4622,219.3279,219.3279,4500.0
2020-10-07 13:05:00,228.69,228.69,228.63,228.63,1788.0,219.3279,219.3279,219.2704,219.2704,1788.0
2020-10-07 13:10:00,228.63,228.75,228.63,228.75,1800.0,219.2704,219.3855,219.2704,219.3855,1800.0
2020-10-07 13:15:00,228.76,228.78,228.69,228.78,3222.0,219.3951,219.4143,219.3279,219.4143,3222.0
2020-10-07 13:20:00,228.85,228.87,228.8,228.8,2100.0,219.4814,219.5006,219.4334,219.4334,2100.0
2020-10-07 13:25:00,228.81,228.81,228.66,228.71,4500.0,219.443,219.443,219.2992,219.3471,4500.0
2020-10-07 13:30:00,228.75,228.87,228.69,228.69,7356.0,219.3855,219.5006,219.3279,219.3279,7356.0
2020-10-07 13:35:00,228.67,228.78,228.64,228.66,2700.0,219.3088,219.4143,219.28,219.2992,2700.0
2020-10-07 13:40:00,228.64,229.07,228.64,229.07,8700.0,219.28,219.6924,219.28,219.6924,8700.0
2020-10-07 13:45:00,229.09,229.1,229.01,229.06,1497.0,219.7116,219.7212,219.6348,219.6828,1497.0
2020-10-07 13:50:00,229.14,229.31,229.13,229.13,5400.0,219.7595,219.9226,219.7499,219.7499,5400.0
2020-10-07 13:55:00,229.25,229.25,228.7,228.83,8436.0,219.865,219.865,219.3375,219.4622,8436.0
2020-10-07 14:00:00,228.94,229.16,228.93,229.0,2700.0,219.5677,219.7787,219.5581,219.6253,2700.0
2020-10-07 14:05:00,229.02,229.16,229.01,229.13,4281.0,219.6444,219.7787,219.6348,219.7499,4281.0
2020-10-07 14:10:00,229.21,229.21,228.77,228.84,6585.0,219.8267,219.8267,219.4047,219.4718,6585.0
2020-10-07 14:15:00,228.91,229.44,228.89,229.44,7035.0,219.5389,220.0472,219.5198,220.0472,7035.0
2020-10-07 14:20:00,229.25,229.36,229.13,229.13,4500.0,219.865,219.9705,219.7499,219.7499,4500.0
2020-10-07 14:25:00,229.4,229.43,229.23,229.42,6900.0,220.0089,220.0377,219.8458,220.0281,6900.0
2020-10-07 14:30:00,229.44,229.57,229.38,229.57,4728.0,220.0472,220.1719,219.9897,220.1719,4728.0
2020-10-07 14:35:00,229.42,229.63,229.42,229.56,4500.0,220.0281,220.2295,220.0281,220.1623,4500.0
2020-10-07 14:40:00,229.6,229.6,229.25,229.38,4755.0,220.2007,220.2007,219.865,219.9897,4755.0
2020-10-07 14:45:00,229.48,229.64,229.42,229.52,5385.0,220.0856,220.2391,220.0281,220.124,5385.0
2020-10-07 14:50:00,229.63,229.8,229.59,229.76,3900.0,220.2295,220.3925,220.1911,220.3541,3900.0
2020-10-07 14:55:00,229.67,229.94,229.67,229.78,3300.0,220.2678,220.5268,220.2678,220.3733,3300.0
2020-10-07 15:00:00,229.88,230.04,229.78,230.04,6000.0,220.4692,220.6227,220.3733,220.6227,6000.0
2020-10-07 15:05:00,230.19,230.43,230.03,230.43,11034.0,220.7665,220.9967,220.6131,220.9967,11034.0
2020-10-07 15:10:00,230.44,230.44,230.19,230.19,6294.0,221.0063,221.0063,220.7665,220.7665,6294.0
2020-10-07 15:15:00,230.28,230.42,230.18,230.42,5949.0,220.8529,220.9871,220.757,220.9871,5949.0
2020-10-07 15:20:00,230.45,230.45,230.2,230.29,8466.0,221.0159,221.0159,220.7761,220.8624,8466.0
2020-10-07 15:25:00,230.29,230.5,230.19,230.27,6597.0,220.8624,221.0639,220.7665,220.8433,6597.0
2020-10-07 15:30:00,230.39,230.39,230.18,230.33,2943.0,220.9584,220.9584,220.757,220.9008,2943.0
2020-10-07 15:35:00,230.35,230.7,230.26,230.53,10803.0,220.92,221.2557,220.8337,221.0926,10803.0
2020-10-07 15:40:00,230.49,230.56,230.36,230.44,6081.0,221.0543,221.1214,220.9296,221.0063,6081.0
2020-10-07 15:45:00,230.41,230.46,230.23,230.43,7200.0,220.9775,221.0255,220.8049,220.9967,7200.0
2020-10-07 15:50:00,230.43,230.9,230.4,230.89,20949.0,220.9967,221.4475,220.9679,221.4379,20949.0
2020-10-07 15:55:00,230.93,231.06,230.51,230.6,71025.0,221.4762,221.6009,221.0734,221.1598,71025.0
2020-10-08 09:30:00,231.54,232.65,231.53,231.75,22950.0,222.0613,223.1258,222.0517,222.2627,22950.0
2020-10-08 09:35:00,231.97,232.42,231.85,231.85,6189.0,222.4737,222.9053,222.3586,222.3586,6189.0
2020-10-08 09:40:00,231.91,231.91,231.66,231.85,2700.0,222.4161,222.4161,222.1764,222.3586,2700.0
2020-10-08 09:45:00,231.97,232.14,231.85,231.99,3771.0,222.4737,222.6367,222.3586,222.4929,3771.0
2020-10-08 09:50:00,231.84,231.85,231.43,231.61,4800.0,222.349,222.3586,221.9558,222.1284,4800.0
2020-10-08 09:55:00,231.81,232.03,231.81,232.02,13416.0,222.3202,222.5312,222.3202,222.5216,13416.0
2020-10-08 10:00:00,232.12,232.35,231.79,231.94,5406.0,222.6175,222.8381,222.301,222.4449,5406.0
2020-10-08 10:05:00,231.69,232.02,231.51,231.65,5025.0,222.2051,222.5216,222.0325,222.1668,5025.0
2020-10-08 10:10:00,231.86,231.87,231.64,231.64,1500.0,222.3682,222.3778,222.1572,222.1572,1500.0
2020-10-08 10:15:00,231.44,231.51,231.13,231.2,3669.0,221.9654,222.0325,221.6681,221.7352,3669.0
2020-10-08 10:20:00,231.34,231.36,231.3,231.3,1857.0,221.8695,221.8886,221.8311,221.8311,1857.0
2020-10-08 10:25:00,231.09,231.19,230.87,230.87,2886.0,221.6297,221.7256,221.4187,221.4187,2886.0
2020-10-08 10:30:00,231.05,231.49,231.05,231.45,5613.0,221.5913,222.0133,221.5913,221.975,5613.0
2020-10-08 10:35:00,231.46,231.46,230.8,230.8,1800.0,221.9846,221.9846,221.3516,221.3516,1800.0
2020-10-08 10:40:00,230.9,231.04,230.67,230.77,8592.0,221.4475,221.5817,221.2269,221.3228,8592.0
2020-10-08 10:45:00,230.84,231.51,230.84,231.26,7080.0,221.3899,222.0325,221.3899,221.7927,7080.0
2020-10-08 10:50:00,231.54,231.6,230.6,230.6,11568.0,222.0613,222.1188,221.1598,221.1598,11568.0
2020-10-08 10:55:00,230.78,230.78,230.38,230.4,4761.0,221.3324,221.3324,220.9488,220.9679,4761.0
2020-10-08 11:00:00,230.34,230.61,229.59,229.67,40218.0,220.9104,221.1693,220.1911,220.2678,40218.0
2020-10-08 11:05:00,229.7,229.82,229.53,229.64,13944.0,220.2966,220.4117,220.1336,220.2391,13944.0
2020-10-08 11:10:00,229.64,230.36,229.32,230.11,25500.0,220.2391,220.9296,219.9322,220.6898,25500.0
2020-10-08 11:15:00,229.94,230.19,229.94,230.1,3216.0,220.5268,220.7665,220.5268,220.6802,3216.0
2020-10-08 11:20:00,230.2,230.28,229.71,230.1,4860.0,220.7761,220.8529,220.3062,220.6802,4860.0
2020-10-08 11:25:00,230.1,230.47,230.1,230.4,88821.0,220.6802,221.0351,220.6802,220.9679,88821.0
2020-10-08 11:30:00,230.39,230.39,229.88,230.11,5085.0,220.9584,220.9584,220.4692,220.6898,5085.0
2020-10-08 11:35:00,230.23,230.34,229.91,229.91,7593.0,220.8049,220.9104,220.498,220.498,7593.0
2020-10-08 11:40:00,229.82,229.91,229.75,229.75,3600.0,220.4117,220.498,220.3446,220.3446,3600.0
2020-10-08 11:45:00,229.86,229.86,229.52,229.57,4482.0,220.4501,220.4501,220.124,220.1719,4482.0
2020-10-08 11:50:00,229.46,229.66,229.41,229.56,3600.0,220.0664,220.2582,220.0185,220.1623,3600.0
2020-10-08 11:55:00,229.47,229.7,229.46,229.57,2100.0,220.076,220.2966,220.0664,220.1719,2100.0
2020-10-08 12:00:00,229.59,229.93,229.59,229.93,2700.0,220.1911,220.5172,220.1911,220.5172,2700.0
2020-10-08 12:05:00,229.92,230.25,229.92,230.25,4806.0,220.5076,220.8241,220.5076,220.8241,4806.0
2020-10-08 12:10:00,230.14,230.21,229.83,230.01,8073.0,220.7186,220.7857,220.4213,220.5939,8073.0
2020-10-08 12:15:00,229.88,230.15,229.88,230.15,4944.0,220.4692,220.7282,220.4692,220.7282,4944.0
2020-10-08 12:20:00,230.03,230.04,229.67,229.67,10065.0,220.6131,220.6227,220.2678,220.2678,10065.0
2020-10-08 12:25:00,229.7,229.79,229.5,229.5,1377.0,220.2966,220.3829,220.1048,220.1048,1377.0
2020-10-08 12:30:00,229.58,229.76,229.57,229.76,6531.0,220.1815,220.3541,220.1719,220.3541,6531.0
2020-10-08 12:35:00,229.9,230.08,229.9,230.04,2793.0,220.4884,220.661,220.4884,220.6227,2793.0
2020-10-08 12:40:00,229.98,230.03,229.77,229.77,3642.0,220.5651,220.6131,220.3637,220.3637,3642.0
2020-10-08 12:45:00,229.88,229.92,229.83,229.83,3330.0,220.4692,220.5076,220.4213,220.4213,3330.0
2020-10-08 12:50:00,229.73,229.75,229.63,229.63,2400.0,220.3254,220.3446,220.2295,220.2295,2400.0
2020-10-08 12:55:00,229.68,229.78,229.59,229.71,7620.0,220.2774,220.3733,220.1911,220.3062,7620.0
2020-10-08 13:00:00,229.75,229.89,229.75,229.84,3000.0,220.3446,220.4788,220.3446,220.4309,3000.0
2020-10-08 13:05:00,229.86,229.86,229.72,229.83,7092.0,220.4501,220.4501,220.3158,220.4213,7092.0
2020-10-08 13:10:00,229.91,230.19,229.91,230.14,4731.0,220.498,220.7665,220.498,220.7186,4731.0
2020-10-08 13:15:00,230.07,230.1,230.0,230.0,4062.0,220.6515,220.6802,220.5843,220.5843,4062.0
2020-10-08 13:20:00,230.04,230.25,230.04,230.23,2820.0,220.6227,220.8241,220.6227,220.8049,2820.0
2020-10-08 13:25:00,230.29,230.39,230.29,230.34,5220.0,220.8624,220.9584,220.8624,220.9104,5220.0
2020-10-08 13:30:00,230.33,230.33,230.1,230.15,4335.0,220.9008,220.9008,220.6802,220.7282,4335.0
2020-10-08 13:35:00,230.1,230.15,230.1,230.15,4074.0,220.6802,220.7282,220.6802,220.7282,4074.0
2020-10-08 13:40:00,230.11,230.26,230.11,230.13,3039.0,220.6898,220.8337,220.6898,220.709,3039.0
2020-10-08 13:45:00,230.17,230.18,230.0,230.03,1734.0,220.7474,220.757,220.5843,220.6131,1734.0
2020-10-08 13:50:00,230.04,230.33,230.03,230.33,3036.0,220.6227,220.9008,220.6131,220.9008,3036.0
2020-10-08 13:55:00,230.39,230.4,230.26,230.36,4650.0,220.9584,220.9679,220.8337,220.9296,4650.0
2020-10-08 14:00:00,230.42,230.45,230.25,230.43,4545.0,220.9871,221.0159,220.8241,220.9967,4545.0
2020-10-08 14:05:00,230.36,230.36,230.21,230.23,3552.0,220.9296,220.9296,220.7857,220.8049,3552.0
2020-10-08 14:10:00,230.27,230.37,230.08,230.08,8757.0,220.8433,220.9392,220.661,220.661,8757.0
2020-10-08 14:15:00,230.04,230.14,230.02,230.02,4287.0,220.6227,220.7186,220.6035,220.6035,4287.0
2020-10-08 14:20:00,229.95,229.95,229.83,229.83,1800.0,220.5364,220.5364,220.4213,220.4213,1800.0
2020-10-08 14:25:00,229.85,229.9,229.85,229.85,5325.0,220.4405,220.4884,220.4405,220.4405,5325.0
2020-10-08 14:30:00,229.6,229.75,229.4,229.75,6204.0,220.2007,220.3446,220.0089,220.3446,6204.0
2020-10-08 14:35:00,229.6,229.6,229.33,229.54,5400.0,220.2007,220.2007,219.9417,220.1432,5400.0
2020-10-08 14:40:00,229.55,229.65,229.49,229.54,4425.0,220.1527,220.2486,220.0952,220.1432,4425.0
2020-10-08 14:45:00,229.68,229.68,229.43,229.6,4647.0,220.2774,220.2774,220.0377,220.2007,4647.0
2020-10-08 14:50:00,229.53,229.53,229.42,229.42,1200.0,220.1336,220.1336,220.0281,220.0281,1200.0
2020-10-08 14:55:00,229.34,229.6,229.28,229.6,8655.0,219.9513,220.2007,219.8938,220.2007,8655.0
2020-10-08 15:00:00,229.57,229.61,229.34,229.54,8061.0,220.1719,220.2103,219.9513,220.1432,8061.0
2020-10-08 15:05:00,229.39,229.39,229.28,229.28,2700.0,219.9993,219.9993,219.8938,219.8938,2700.0
2020-10-08 15:10:00,229.25,229.54,229.25,229.44,2400.0,219.865,220.1432,219.865,220.0472,2400.0
2020-10-08 15:15:00,229.37,229.37,228.83,228.83,4260.0,219.9801,219.9801,219.4622,219.4622,4260.0
2020-10-08 15:20:00,228.85,229.4,228.83,229.04,16722.0,219.4814,220.0089,219.4622,219.6636,16722.0
2020-10-08 15:25:00,229.02,229.44,228.99,229.42,14250.0,219.6444,220.0472,219.6157,220.0281,14250.0
2020-10-08 15:30:00,229.44,229.54,229.34,229.38,11730.0,220.0472,220.1432,219.9513,219.9897,11730.0
2020-10-08 15:35:00,229.37,229.52,229.26,229.26,7401.0,219.9801,220.124,219.8746,219.8746,7401.0
2020-10-08 15:40:00,229.2,229.3,228.98,228.98,40140.0,219.8171,219.913,219.6061,219.6061,40140.0
2020-10-08 15:45:00,229.07,229.09,228.49,228.59,17067.0,219.6924,219.7116,219.1361,219.232,17067.0
2020-10-08 15:50:00,228.63,229.06,228.49,229.05,22233.0,219.2704,219.6828,219.1361,219.6732,22233.0
2020-10-08 15:55:00,229.01,229.55,228.87,229.54,57459.0,219.6348,220.1527,219.5006,220.1432,57459.0
2020-10-09 09:30:00,230.45,230.67,230.0,230.59,15717.0,221.0159,221.2269,220.5843,221.1502,15717.0
2020-10-09 09:35:00,230.83,230.94,230.7,230.88,3540.0,221.3803,221.4858,221.2557,221.4283,3540.0
2020-10-09 09:40:00,230.95,230.95,230.95,230.95,300.0,221.4954,221.4954,221.4954,221.4954,300.0
2020-10-09 09:45:00,230.92,231.43,230.92,231.42,2901.0,221.4667,221.9558,221.4667,221.9462,2901.0
2020-10-09 09:50:00,231.02,231.72,231.02,231.72,2304.0,221.5626,222.2339,221.5626,222.2339,2304.0
2020-10-09 09:55:00,231.57,231.9,231.56,231.63,3675.0,222.09,222.4065,222.0805,222.1476,3675.0
2020-10-09 10:00:00,231.98,231.98,231.73,231.83,2700.0,222.4833,222.4833,222.2435,222.3394,2700.0
2020-10-09 10:05:00,231.89,232.08,231.77,232.08,11709.0,222.3969,222.5792,222.2819,222.5792,11709.0
2020-10-09 10:10:00,231.96,232.21,231.92,231.97,6078.0,222.4641,222.7038,222.4257,222.4737,6078.0
2020-10-09 10:15:00,232.08,232.35,232.0,232.0,2853.0,222.5792,222.8381,222.5024,222.5024,2853.0
2020-10-09 10:20:00,232.29,232.63,232.29,232.63,2100.0,222.7806,223.1067,222.7806,223.1067,2100.0
2020-10-09 10:25:00,232.58,232.59,232.41,232.51,10818.0,223.0587,223.0683,222.8957,222.9916,10818.0
2020-10-09 10:30:00,232.47,232.65,232.47,232.59,8832.0,222.9532,223.1258,222.9532,223.0683,8832.0
2020-10-09 10:35:00,232.65,232.98,232.61,232.98,9621.0,223.1258,223.4423,223.0875,223.4423,9621.0
2020-10-09 10:40:00,232.95,232.95,232.42,232.42,4467.0,223.4136,223.4136,222.9053,222.9053,4467.0
2020-10-09 10:45:00,232.46,232.46,232.08,232.12,4965.0,222.9436,222.9436,222.5792,222.6175,4965.0
2020-10-09 10:50:00,232.04,232.13,231.74,231.74,7545.0,222.5408,222.6271,222.2531,222.2531,7545.0
2020-10-09 10:55:00,231.94,231.95,231.12,231.26,5700.0,222.4449,222.4545,221.6585,221.7927,5700.0
2020-10-09 11:00:00,231.29,231.65,231.24,231.62,2790.0,221.8215,222.1668,221.7736,222.138,2790.0
2020-10-09 11:05:00,231.77,232.13,231.77,231.84,3600.0,222.2819,222.6271,222.2819,222.349,3600.0
2020-10-09 11:10:00,231.77,231.96,231.72,231.72,2700.0,222.2819,222.4641,222.2339,222.2339,2700.0
2020-10-09 11:15:00,231.66,231.66,231.49,231.52,2400.0,222.1764,222.1764,222.0133,222.0421,2400.0
2020-10-09 11:20:00,231.44,231.48,231.02,231.02,5595.0,221.9654,222.0037,221.5626,221.5626,5595.0
2020-10-09 11:25:00,231.12,231.34,231.12,231.33,1173.0,221.6585,221.8695,221.6585,221.8599,1173.0
2020-10-09 11:30:00,231.36,231.36,231.16,231.28,4830.0,221.8886,221.8886,221.6968,221.8119,4830.0
2020-10-09 11:35:00,231.42,231.42,231.25,231.27,4080.0,221.9462,221.9462,221.7831,221.8023,4080.0
2020-10-09 11:40:00,230.88,231.3,230.88,231.22,7824.0,221.4283,221.8311,221.4283,221.7544,7824.0
2020-10-09 11:45:00,231.39,231.55,231.35,231.41,6003.0,221.9174,222.0709,221.8791,221.9366,6003.0
2020-10-09 11:50:00,231.44,231.67,231.39,231.65,6927.0,221.9654,222.186,221.9174,222.1668,6927.0
2020-10-09 11:55:00,231.67,231.92,231.67,231.83,8100.0,222.186,222.4257,222.186,222.3394,8100.0
2020-10-09 12:00:00,231.84,231.96,231.75,231.87,4200.0,222.349,222.4641,222.2627,222.3778,4200.0
2020-10-09 12:05:00,231.94,232.35,231.94,232.16,8289.0,222.4449,222.8381,222.4449,222.6559,8289.0
2020-10-09 12:10:00,232.08,232.08,231.95,231.95,600.0,222.5792,222.5792,222.4545,222.4545,600.0
2020-10-09 12:15:00,232.0,232.0,231.66,231.72,3909.0,222.5024,222.5024,222.1764,222.2339,3909.0
2020-10-09 12:20:00,231.77,231.86,231.69,231.7,6900.0,222.2819,222.3682,222.2051,222.2147,6900.0
2020-10-09 12:25:00,231.82,231.93,231.29,231.69,4986.0,222.3298,222.4353,221.8215,222.2051,4986.0
2020-10-09 12:30:00,231.78,231.84,231.63,231.84,1500.0,222.2915,222.349,222.1476,222.349,1500.0
2020-10-09 12:35:00,231.81,231.92,231.72,231.79,6534.0,222.3202,222.4257,222.2339,222.301,6534.0
2020-10-09 12:40:00,231.74,231.74,231.51,231.61,3942.0,222.2531,222.2531,222.0325,222.1284,3942.0
2020-10-09 12:45:00,231.75,231.75,231.75,231.75,300.0,222.2627,222.2627,222.2627,222.2627,300.0
2020-10-09 12:50:00,231.74,231.83,231.63,231.83,5310.0,222.2531,222.3394,222.1476,222.3394,5310.0
2020-10-09 12:55:00,231.68,231.73,231.57,231.57,3600.0,222.1955,222.2435,222.09,222.09,3600.0
2020-10-09 13:00:00,231.5,231.95,231.5,231.95,5424.0,222.0229,222.4545,222.0229,222.4545,5424.0
2020-10-09 13:05:00,231.84,231.91,231.77,231.85,6000.0,222.349,222.4161,222.2819,222.3586,6000.0
2020-10-09 13:10:00,231.91,231.91,231.64,231.64,4623.0,222.4161,222.4161,222.1572,222.1572,4623.0
2020-10-09 13:15:00,231.6,231.67,231.58,231.67,1200.0,222.1188,222.186,222.0996,222.186,1200.0
2020-10-09 13:20:00,231.7,231.7,231.55,231.55,4200.0,222.2147,222.2147,222.0709,222.0709,4200.0
2020-10-09 13:25:00,231.54,231.58,231.54,231.58,600.0,222.0613,222.0996,222.0613,222.0996,600.0
2020-10-09 13:30:00,231.66,231.84,231.6,231.77,9600.0,222.1764,222.349,222.1188,222.2819,9600.0
2020-10-09 13:35:00,231.77,231.77,231.47,231.55,11400.0,222.2819,222.2819,221.9941,222.0709,11400.0
2020-10-09 13:40:00,231.63,231.72,231.63,231.7,1500.0,222.1476,222.2339,222.1476,222.2147,1500.0
2020-10-09 13:45:00,231.64,231.68,231.56,231.66,1500.0,222.1572,222.1955,222.0805,222.1764,1500.0
2020-10-09 13:50:00,231.78,231.78,231.56,231.63,16803.0,222.2915,222.2915,222.0805,222.1476,16803.0
2020-10-09 13:55:00,231.59,231.63,231.44,231.63,4878.0,222.1092,222.1476,221.9654,222.1476,4878.0
2020-10-09 14:00:00,231.64,231.76,231.33,231.46,10764.0,222.1572,222.2723,221.8599,221.9846,10764.0
2020-10-09 14:05:00,231.33,231.44,231.33,231.36,1764.0,221.8599,221.9654,221.8599,221.8886,1764.0
2020-10-09 14:10:00,231.28,231.28,231.03,231.28,2562.0,221.8119,221.8119,221.5722,221.8119,2562.0
2020-10-09 14:15:00,231.37,231.53,231.25,231.39,3000.0,221.8982,222.0517,221.7831,221.9174,3000.0
2020-10-09 14:20:00,231.41,231.53,231.41,231.41,1560.0,221.9366,222.0517,221.9366,221.9366,1560.0
2020-10-09 14:25:00,231.28,231.34,231.21,231.33,4800.0,221.8119,221.8695,221.7448,221.8599,4800.0
2020-10-09 14:30:00,231.37,231.43,231.32,231.33,6630.0,221.8982,221.9558,221.8503,221.8599,6630.0
2020-10-09 14:35:00,231.29,231.38,231.19,231.19,4794.0,221.8215,221.9078,221.7256,221.7256,4794.0
2020-10-09 14:40:00,231.35,231.49,231.35,231.44,1503.0,221.8791,222.0133,221.8791,221.9654,1503.0
2020-10-09 14:45:00,231.65,231.77,231.65,231.77,2130.0,222.1668,222.2819,222.1668,222.2819,2130.0
2020-10-09 14:50:00,231.75,231.75,231.4,231.5,5967.0,222.2627,222.2627,221.927,222.0229,5967.0
2020-10-09 14:55:00,231.49,231.54,231.16,231.16,5964.0,222.0133,222.0613,221.6968,221.6968,5964.0
2020-10-09 15:00:00,231.26,231.57,231.25,231.48,2400.0,221.7927,222.09,221.7831,222.0037,2400.0
2020-10-09 15:05:00,231.6,231.8,231.5,231.65,2100.0,222.1188,222.3106,222.0229,222.1668,2100.0
2020-10-09 15:10:00,231.8,232.0,231.57,232.0,2400.0,222.3106,222.5024,222.09,222.5024,2400.0
2020-10-09 15:15:00,232.12,232.12,231.89,232.1,2100.0,222.6175,222.6175,222.3969,222.5984,2100.0
2020-10-09 15:20:00,232.1,232.53,232.07,232.29,6894.0,222.5984,223.0107,222.5696,222.7806,6894.0
2020-10-09 15:25:00,232.52,232.53,232.37,232.46,10149.0,223.0012,223.0107,222.8573,222.9436,10149.0
2020-10-09 15:30:00,232.47,232.48,232.15,232.15,8679.0,222.9532,222.9628,222.6463,222.6463,8679.0
2020-10-09 15:35:00,232.11,232.17,232.07,232.16,16554.0,222.6079,222.6655,222.5696,222.6559,16554.0
2020-10-09 15:40:00,232.17,232.23,232.08,232.18,16245.0,222.6655,222.723,222.5792,222.6751,16245.0
2020-10-09 15:45:00,232.17,232.45,232.13,232.21,16197.0,222.6655,222.934,222.6271,222.7038,16197.0
2020-10-09 15:50:00,232.3,232.89,232.3,232.39,22548.0,222.7902,223.356,222.7902,222.8765,22548.0
2020-10-09 15:55:00,232.18,232.95,232.12,232.84,78168.0,222.6751,223.4136,222.6175,223.3081,78168.0
2020-10-12 09:30:00,234.0,235.0,233.98,233.98,30885.0,224.4206,225.3796,224.4014,224.4014,30885.0
2020-10-12 09:35:00,233.53,233.99,233.11,233.42,15960.0,223.9698,224.411,223.567,223.8643,15960.0
2020-10-12 09:40:00,233.55,233.92,233.38,233.63,2100.0,223.989,224.3438,223.826,224.0657,2100.0
2020-10-12 09:45:00,233.56,233.77,233.47,233.67,2100.0,223.9986,224.2,223.9123,224.1041,2100.0
2020-10-12 09:50:00,233.6,233.94,233.38,233.41,4800.0,224.0369,224.363,223.826,223.8547,4800.0
2020-10-12 09:55:00,233.48,233.65,233.48,233.54,4800.0,223.9219,224.0849,223.9219,223.9794,4800.0
2020-10-12 10:00:00,233.29,233.45,233.06,233.28,11544.0,223.7396,223.8931,223.5191,223.73,11544.0
2020-10-12 10:05:00,233.49,233.49,233.13,233.25,6363.0,223.9314,223.9314,223.5862,223.7013,6363.0
2020-10-12 10:10:00,233.25,233.61,233.25,233.61,3924.0,223.7013,224.0465,223.7013,224.0465,3924.0
2020-10-12 10:15:00,233.57,233.58,233.07,233.33,4179.0,224.0082,224.0178,223.5286,223.778,4179.0
2020-10-12 10:20:00,233.36,233.72,233.34,233.64,4863.0,223.8068,224.152,223.7876,224.0753,4863.0
2020-10-12 10:25:00,233.64,234.29,233.64,234.13,5061.0,224.0753,224.6987,224.0753,224.5452,5061.0
2020-10-12 10:30:00,234.16,234.31,234.13,234.31,2622.0,224.574,224.7179,224.5452,224.7179,2622.0
2020-10-12 10:35:00,234.18,234.29,234.03,234.03,3993.0,224.5932,224.6987,224.4493,224.4493,3993.0
2020-10-12 10:40:00,233.88,234.01,233.87,233.87,1500.0,224.3055,224.4302,224.2959,224.2959,1500.0
2020-10-12 10:45:00,233.85,233.93,233.83,233.93,1800.0,224.2767,224.3534,224.2575,224.3534,1800.0
2020-10-12 10:50:00,234.04,234.49,234.04,234.49,2400.0,224.4589,224.8905,224.4589,224.8905,2400.0
2020-10-12 10:55:00,234.48,234.48,234.16,234.31,2937.0,224.8809,224.8809,224.574,224.7179,2937.0
2020-10-12 11:00:00,234.32,234.32,234.3,234.3,600.0,224.7275,224.7275,224.7083,224.7083,600.0
2020-10-12 11:05:00,234.57,234.57,234.57,234.57,300.0,224.9672,224.9672,224.9672,224.9672,300.0
2020-10-12 11:10:00,234.53,234.73,234.36,234.73,12426.0,224.9289,225.1207,224.7658,225.1207,12426.0
2020-10-12 11:15:00,235.0,236.01,235.0,235.68,22614.0,225.3796,226.3483,225.3796,226.0318,22614.0
2020-10-12 11:20:00,235.75,235.75,235.1,235.23,2769.0,226.0989,226.0989,225.4755,225.6002,2769.0
2020-10-12 11:25:00,235.43,235.53,235.25,235.53,2700.0,225.792,225.8879,225.6194,225.8879,2700.0
2020-10-12 11:30:00,235.62,235.62,235.31,235.47,4335.0,225.9742,225.9742,225.6769,225.8304,4335.0
2020-10-12 11:35:00,235.7,235.7,235.03,235.3,8115.0,226.051,226.051,225.4084,225.6674,8115.0
2020-10-12 11:40:00,235.19,235.19,234.95,234.95,4020.0,225.5619,225.5619,225.3317,225.3317,4020.0
2020-10-12 11:45:00,234.97,234.98,234.93,234.98,1500.0,225.3509,225.3605,225.3125,225.3605,1500.0
2020-10-12 11:50:00,235.08,235.21,235.03,235.14,5109.0,225.4564,225.581,225.4084,225.5139,5109.0
2020-10-12 11:55:00,235.09,235.16,235.09,235.16,1563.0,225.4659,225.5331,225.4659,225.5331,1563.0
2020-10-12 12:00:00,235.16,235.26,235.13,235.16,6789.0,225.5331,225.629,225.5043,225.5331,6789.0
2020-10-12 12:05:00,235.25,235.66,235.25,235.65,6963.0,225.6194,226.0126,225.6194,226.003,6963.0
2020-10-12 12:10:00,235.57,235.6,235.54,235.54,2400.0,225.9263,225.9551,225.8975,225.8975,2400.0
2020-10-12 12:15:00,235.65,235.65,235.47,235.47,900.0,226.003,226.003,225.8304,225.8304,900.0
2020-10-12 12:20:00,235.56,235.6,235.56,235.6,1602.0,225.9167,225.9551,225.9167,225.9551,1602.0
2020-10-12 12:25:00,235.6,235.81,235.51,235.79,6585.0,225.9551,226.1565,225.8688,226.1373,6585.0
2020-10-12 12:30:00,235.74,236.0,235.74,235.95,5544.0,226.0893,226.3387,226.0893,226.2907,5544.0
2020-10-12 12:35:00,235.99,236.09,235.99,236.01,2400.0,226.3291,226.425,226.3291,226.3483,2400.0
2020-10-12 12:40:00,236.02,236.02,235.95,235.98,5925.0,226.3579,226.3579,226.2907,226.3195,5925.0
2020-10-12 12:45:00,235.92,236.02,235.85,236.02,5013.0,226.262,226.3579,226.1948,226.3579,5013.0
2020-10-12 12:50:00,236.05,236.18,236.05,236.18,2733.0,226.3866,226.5113,226.3866,226.5113,2733.0
2020-10-12 12:55:00,236.25,236.25,235.91,235.99,2400.0,226.5785,226.5785,226.2524,226.3291,2400.0
2020-10-12 13:00:00,236.12,236.12,235.8,235.8,2739.0,226.4538,226.4538,226.1469,226.1469,2739.0
2020-10-12 13:05:00,235.82,235.82,235.82,235.82,1200.0,226.1661,226.1661,226.1661,226.1661,1200.0
2020-10-12 13:10:00,235.86,235.86,235.39,235.39,3900.0,226.2044,226.2044,225.7537,225.7537,3900.0
2020-10-12 13:15:00,235.44,235.77,235.44,235.71,2100.0,225.8016,226.1181,225.8016,226.0606,2100.0
2020-10-12 13:20:00,235.61,235.66,235.56,235.66,2670.0,225.9647,226.0126,225.9167,226.0126,2670.0
2020-10-12 13:25:00,235.75,235.75,235.5,235.52,2100.0,226.0989,226.0989,225.8592,225.8783,2100.0
2020-10-12 13:30:00,235.55,235.73,235.37,235.37,2370.0,225.9071,226.0797,225.7345,225.7345,2370.0
2020-10-12 13:35:00,235.37,235.46,235.21,235.21,2265.0,225.7345,225.8208,225.581,225.581,2265.0
2020-10-12 13:40:00,235.37,235.37,235.33,235.36,900.0,225.7345,225.7345,225.6961,225.7249,900.0
2020-10-12 13:45:00,235.14,235.14,235.01,235.02,1200.0,225.5139,225.5139,225.3892,225.3988,1200.0
2020-10-12 13:50:00,234.99,234.99,234.88,234.88,1674.0,225.37,225.37,225.2645,225.2645,1674.0
2020-10-12 13:55:00,234.98,234.98,234.77,234.88,3612.0,225.3605,225.3605,225.159,225.2645,3612.0
2020-10-12 14:00:00,234.77,234.77,234.68,234.68,1500.0,225.159,225.159,225.0727,225.0727,1500.0
2020-10-12 14:05:00,234.77,234.77,234.66,234.67,1173.0,225.159,225.159,225.0536,225.0631,1173.0
2020-10-12 14:10:00,234.59,234.8,234.51,234.64,10419.0,224.9864,225.1878,224.9097,225.0344,10419.0
2020-10-12 14:15:00,234.86,234.86,234.5,234.56,4497.0,225.2454,225.2454,224.9001,224.9576,4497.0
2020-10-12 14:20:00,234.55,234.59,234.16,234.17,5403.0,224.9481,224.9864,224.574,224.5836,5403.0
2020-10-12 14:25:00,234.2,234.39,234.07,234.09,7800.0,224.6124,224.7946,224.4877,224.5069,7800.0
2020-10-12 14:30:00,234.13,234.39,234.13,234.18,3357.0,224.5452,224.7946,224.5452,224.5932,3357.0
2020-10-12 14:35:00,234.16,234.41,234.01,234.41,4788.0,224.574,224.8138,224.4302,224.8138,4788.0
2020-10-12 14:40:00,234.42,234.48,234.16,234.48,2586.0,224.8234,224.8809,224.574,224.8809,2586.0
2020-10-12 14:45:00,234.34,234.34,234.34,234.34,300.0,224.7467,224.7467,224.7467,224.7467,300.0
2020-10-12 14:50:00,234.51,234.59,234.18,234.29,7350.0,224.9097,224.9864,224.5932,224.6987,7350.0
2020-10-12 14:55:00,234.21,234.43,234.0,234.43,12360.0,224.622,224.833,224.4206,224.833,12360.0
2020-10-12 15:00:00,234.56,234.56,234.29,234.46,1800.0,224.9576,224.9576,224.6987,224.8617,1800.0
2020-10-12 15:05:00,234.57,234.57,234.07,234.16,7710.0,224.9672,224.9672,224.4877,224.574,7710.0
2020-10-12 15:10:00,234.15,234.15,233.91,233.91,5250.0,224.5644,224.5644,224.3343,224.3343,5250.0
2020-10-12 15:15:00,233.99,234.01,233.9,233.9,3639.0,224.411,224.4302,224.3247,224.3247,3639.0
2020-10-12 15:20:00,233.9,233.91,233.74,233.82,6900.0,224.3247,224.3343,224.1712,224.2479,6900.0
2020-10-12 15:25:00,233.8,233.8,233.6,233.7,4650.0,224.2288,224.2288,224.0369,224.1329,4650.0
2020-10-12 15:30:00,233.6,233.64,233.38,233.38,6300.0,224.0369,224.0753,223.826,223.826,6300.0
2020-10-12 15:35:00,233.39,233.79,233.34,233.79,3798.0,223.8355,224.2192,223.7876,224.2192,3798.0
2020-10-12 15:40:00,233.97,234.04,233.76,233.76,9576.0,224.3918,224.4589,224.1904,224.1904,9576.0
2020-10-12 15:45:00,233.94,234.25,233.89,234.01,13188.0,224.363,224.6603,224.3151,224.4302,13188.0
2020-10-12 15:50:00,233.98,234.09,233.64,234.05,15822.0,224.4014,224.5069,224.0753,224.4685,15822.0
2020-10-12 15:55:00,234.18,234.24,233.87,234.12,34482.0,224.5932,224.6507,224.2959,224.5357,34482.0
2020-10-13 09:30:00,234.2,234.43,233.97,234.43,22764.0,224.6124,224.833,224.3918,224.833,22764.0
2020-10-13 09:35:00,234.41,235.18,234.4,234.42,8961.0,224.8138,225.5523,224.8042,224.8234,8961.0
2020-10-13 09:40:00,234.37,234.69,234.37,234.45,1500.0,224.7754,225.0823,224.7754,224.8521,1500.0
2020-10-13 09:45:00,234.24,234.42,234.06,234.06,2700.0,224.6507,224.8234,224.4781,224.4781,2700.0
2020-10-13 09:50:00,233.71,233.95,233.38,233.38,6051.0,224.1424,224.3726,223.826,223.826,6051.0
2020-10-13 09:55:00,233.34,233.54,233.28,233.51,3162.0,223.7876,223.9794,223.73,223.9506,3162.0
2020-10-13 10:00:00,233.51,234.33,233.51,234.23,12447.0,223.9506,224.7371,223.9506,224.6412,12447.0
2020-10-13 10:05:00,234.38,234.96,234.37,234.87,13923.0,224.785,225.3413,224.7754,225.255,13923.0
2020-10-13 10:10:00,234.8,234.86,234.65,234.65,2145.0,225.1878,225.2454,225.044,225.044,2145.0
2020-10-13 10:15:00,234.33,234.89,234.33,234.89,6111.0,224.7371,225.2741,224.7371,225.2741,6111.0
2020-10-13 10:20:00,234.75,235.37,234.75,235.37,14943.0,225.1399,225.7345,225.1399,225.7345,14943.0
2020-10-13 10:25:00,235.27,235.45,235.17,235.28,5400.0,225.6386,225.8112,225.5427,225.6482,5400.0
2020-10-13 10:30:00,235.38,235.38,235.03,235.03,2100.0,225.7441,225.7441,225.4084,225.4084,2100.0
2020-10-13 10:35:00,235.11,235.44,235.1,235.44,6000.0,225.4851,225.8016,225.4755,225.8016,6000.0
2020-10-13 10:40:00,235.34,235.35,234.88,234.89,5100.0,225.7057,225.7153,225.2645,225.2741,5100.0
2020-10-13 10:45:00,234.91,234.91,234.49,234.49,2400.0,225.2933,225.2933,224.8905,224.8905,2400.0
2020-10-13 10:50:00,234.6,234.69,234.29,234.69,5856.0,224.996,225.0823,224.6987,225.0823,5856.0
2020-10-13 10:55:00,234.85,235.32,234.77,235.0,6702.0,225.2358,225.6865,225.159,225.3796,6702.0
2020-10-13 11:00:00,235.1,235.1,234.82,234.87,3300.0,225.4755,225.4755,225.207,225.255,3300.0
2020-10-13 11:05:00,234.89,235.14,234.82,235.12,4206.0,225.2741,225.5139,225.207,225.4947,4206.0
2020-10-13 11:10:00,235.06,235.15,234.75,234.86,8700.0,225.4372,225.5235,225.1399,225.2454,8700.0
2020-10-13 11:15:00,234.72,234.72,234.37,234.54,7800.0,225.1111,225.1111,224.7754,224.9385,7800.0
2020-10-13 11:20:00,234.5,234.63,233.87,233.87,7299.0,224.9001,225.0248,224.2959,224.2959,7299.0
2020-10-13 11:25:00,233.85,234.03,233.85,234.03,3900.0,224.2767,224.4493,224.2767,224.4493,3900.0
2020-10-13 11:30:00,234.05,234.06,233.79,233.79,1800.0,224.4685,224.4781,224.2192,224.2192,1800.0
2020-10-13 11:35:00,233.78,233.78,233.57,233.58,6900.0,224.2096,224.2096,224.0082,224.0178,6900.0
2020-10-13 11:40:00,233.69,233.69,233.22,233.41,5406.0,224.1233,224.1233,223.6725,223.8547,5406.0
2020-10-13 11:45:00,233.41,233.66,233.36,233.59,3735.0,223.8547,224.0945,223.8068,224.0274,3735.0
2020-10-13 11:50:00,233.84,233.84,233.58,233.62,3444.0,224.2671,224.2671,224.0178,224.0561,3444.0
2020-10-13 11:55:00,233.57,233.63,233.49,233.63,2700.0,224.0082,224.0657,223.9314,224.0657,2700.0
2020-10-13 12:00:00,233.56,233.62,233.54,233.6,1500.0,223.9986,224.0561,223.9794,224.0369,1500.0
2020-10-13 12:05:00,233.69,233.96,233.69,233.83,4956.0,224.1233,224.3822,224.1233,224.2575,4956.0
2020-10-13 12:10:00,233.47,233.53,233.46,233.53,1500.0,223.9123,223.9698,223.9027,223.9698,1500.0
2020-10-13 12:15:00,233.53,233.69,233.53,233.55,2100.0,223.9698,224.1233,223.9698,223.989,2100.0
2020-10-13 12:20:00,233.67,233.76,233.58,233.76,2700.0,224.1041,224.1904,224.0178,224.1904,2700.0
2020-10-13 12:25:00,233.9,234.06,233.78,233.78,4518.0,224.3247,224.4781,224.2096,224.2096,4518.0
2020-10-13 12:30:00,233.79,233.79,233.6,233.62,1800.0,224.2192,224.2192,224.0369,224.0561,1800.0
2020-10-13 12:35:00,233.7,233.7,233.45,233.45,2400.0,224.1329,224.1329,223.8931,223.8931,2400.0
2020-10-13 12:40:00,233.29,233.64,233.29,233.64,4197.0,223.7396,224.0753,223.7396,224.0753,4197.0
2020-10-13 12:45:00,234.06,234.06,233.93,234.05,4029.0,224.4781,224.4781,224.3534,224.4685,4029.0
2020-10-13 12:50:00,234.07,234.4,234.07,234.26,2400.0,224.4877,224.8042,224.4877,224.6699,2400.0
2020-10-13 12:55:00,234.28,234.36,234.13,234.23,3054.0,224.6891,224.7658,224.5452,224.6412,3054.0
2020-10-13 13:00:00,234.36,234.37,234.1,234.1,3000.0,224.7658,224.7754,224.5165,224.5165,3000.0
2020-10-13 13:05:00,234.1,234.1,233.77,233.8,5421.0,224.5165,224.5165,224.2,224.2288,5421.0
2020-10-13 13:10:00,233.96,234.08,233.96,233.99,2700.0,224.3822,224.4973,224.3822,224.411,2700.0
2020-10-13 13:15:00,233.83,234.03,233.71,233.77,3699.0,224.2575,224.4493,224.1424,224.2,3699.0
2020-10-13 13:20:00,233.54,233.62,233.13,233.13,7200.0,223.9794,224.0561,223.5862,223.5862,7200.0
2020-10-13 13:25:00,233.26,233.36,233.26,233.36,900.0,223.7109,223.8068,223.7109,223.8068,900.0
2020-10-13 13:30:00,233.65,233.65,233.29,233.44,5256.0,224.0849,224.0849,223.7396,223.8835,5256.0
2020-10-13 13:35:00,233.4,233.49,233.35,233.35,4194.0,223.8451,223.9314,223.7972,223.7972,4194.0
2020-10-13 13:40:00,233.2,233.22,232.96,233.22,5610.0,223.6533,223.6725,223.4231,223.6725,5610.0
2020-10-13 13:45:00,233.15,233.33,233.14,233.3,3900.0,223.6054,223.778,223.5958,223.7492,3900.0
2020-10-13 13:50:00,233.29,233.38,233.22,233.27,3684.0,223.7396,223.826,223.6725,223.7205,3684.0
2020-10-13 13:55:00,233.19,233.19,232.84,232.85,2100.0,223.6437,223.6437,223.3081,223.3176,2100.0
2020-10-13 14:00:00,232.74,232.82,232.64,232.82,6576.0,223.2122,223.2889,223.1162,223.2889,6576.0
2020-10-13 14:05:00,232.89,232.9,232.8,232.84,1500.0,223.356,223.3656,223.2697,223.3081,1500.0
2020-10-13 14:10:00,232.9,232.9,232.8,232.9,2118.0,223.3656,223.3656,223.2697,223.3656,2118.0
2020-10-13 14:15:00,232.91,233.05,232.91,232.92,2400.0,223.3752,223.5095,223.3752,223.3848,2400.0
2020-10-13 14:20:00,232.9,232.91,232.73,232.79,6228.0,223.3656,223.3752,223.2026,223.2601,6228.0
2020-10-13 14:25:00,232.83,232.83,232.27,232.28,5136.0,223.2985,223.2985,222.7614,222.771,5136.0
2020-10-13 14:30:00,232.15,232.3,232.01,232.2,8343.0,222.6463,222.7902,222.512,222.6943,8343.0
2020-10-13 14:35:00,232.2,232.2,231.85,231.94,4689.0,222.6943,222.6943,222.3586,222.4449,4689.0
2020-10-13 14:40:00,232.03,232.03,231.94,231.99,1500.0,222.5312,222.5312,222.4449,222.4929,1500.0
2020-10-13 14:45:00,231.99,232.06,231.72,231.93,7167.0,222.4929,222.56,222.2339,222.4353,7167.0
2020-10-13 14:50:00,232.04,232.22,231.87,231.89,3333.0,222.5408,222.7134,222.3778,222.3969,3333.0
2020-10-13 14:55:00,231.83,232.52,231.83,232.39,5046.0,222.3394,223.0012,222.3394,222.8765,5046.0
2020-10-13 15:00:00,232.46,232.46,232.42,232.42,600.0,222.9436,222.9436,222.9053,222.9053,600.0
2020-10-13 15:05:00,232.49,232.53,232.41,232.41,5517.0,222.9724,223.0107,222.8957,222.8957,5517.0
2020-10-13 15:10:00,232.4,232.55,232.26,232.26,5805.0,222.8861,223.0299,222.7518,222.7518,5805.0
2020-10-13 15:15:00,232.22,232.25,232.18,232.23,3255.0,222.7134,222.7422,222.6751,222.723,3255.0
2020-10-13 15:20:00,232.16,232.4,232.13,232.39,9459.0,222.6559,222.8861,222.6271,222.8765,9459.0
2020-10-13 15:25:00,232.39,232.51,232.26,232.38,8637.0,222.8765,222.9916,222.7518,222.8669,8637.0
2020-10-13 15:30:00,232.52,232.73,232.52,232.58,8256.0,223.0012,223.2026,223.0012,223.0587,8256.0
2020-10-13 15:35:00,232.47,232.6,232.35,232.43,6900.0,222.9532,223.0779,222.8381,222.9148,6900.0
2020-10-13 15:40:00,232.48,232.55,232.12,232.15,6348.0,222.9628,223.0299,222.6175,222.6463,6348.0
2020-10-13 15:45:00,232.05,232.26,231.92,231.92,7548.0,222.5504,222.7518,222.4257,222.4257,7548.0
2020-10-13 15:50:00,232.06,232.06,231.72,231.82,28452.0,222.56,222.56,222.2339,222.3298,28452.0
2020-10-13 15:55:00,231.84,232.63,231.79,232.39,66261.0,222.349,223.1067,222.301,222.8765,66261.0
2020-10-14 09:30:00,232.93,232.93,232.48,232.48,25587.0,223.3944,223.3944,222.9628,222.9628,25587.0
2020-10-14 09:35:00,232.45,232.45,232.02,232.02,1800.0,222.934,222.934,222.5216,222.5216,1800.0
2020-10-14 09:40:00,232.25,232.47,232.09,232.1,3300.0,222.7422,222.9532,222.5888,222.5984,3300.0
2020-10-14 09:45:00,232.23,232.29,231.92,232.05,12132.0,222.723,222.7806,222.4257,222.5504,12132.0
2020-10-14 09:50:00,232.28,232.37,231.71,232.17,31497.0,222.771,222.8573,222.2243,222.6655,31497.0
2020-10-14 09:55:00,232.02,232.09,231.83,231.85,6600.0,222.5216,222.5888,222.3394,222.3586,6600.0
2020-10-14 10:00:00,231.85,232.06,231.37,231.73,20016.0,222.3586,222.56,221.8982,222.2435,20016.0
2020-10-14 10:05:00,231.7,231.75,231.57,231.7,4521.0,222.2147,222.2627,222.09,222.2147,4521.0
2020-10-14 10:10:00,231.64,231.91,231.49,231.69,16566.0,222.1572,222.4161,222.0133,222.2051,16566.0
2020-10-14 10:15:00,231.83,231.83,231.69,231.77,5109.0,222.3394,222.3394,222.2051,222.2819,5109.0
2020-10-14 10:20:00,231.86,232.09,231.57,231.57,11742.0,222.3682,222.5888,222.09,222.09,11742.0
2020-10-14 10:25:00,231.75,231.75,231.59,231.59,1200.0,222.2627,222.2627,222.1092,222.1092,1200.0
2020-10-14 10:30:00,231.75,231.81,231.54,231.55,9330.0,222.2627,222.3202,222.0613,222.0709,9330.0
2020-10-14 10:35:00,231.73,232.1,231.59,231.63,13050.0,222.2435,222.5984,222.1092,222.1476,13050.0
2020-10-14 10:40:00,231.74,232.07,231.65,231.75,12030.0,222.2531,222.5696,222.1668,222.2627,12030.0
2020-10-14 10:45:00,231.75,232.05,231.63,231.75,19731.0,222.2627,222.5504,222.1476,222.2627,19731.0
2020-10-14 10:50:00,231.95,231.95,231.62,231.71,39420.0,222.4545,222.4545,222.138,222.2243,39420.0
2020-10-14 10:55:00,231.69,232.07,231.62,232.07,9900.0,222.2051,222.5696,222.138,222.5696,9900.0
2020-10-14 11:00:00,232.08,232.13,231.84,231.93,12924.0,222.5792,222.6271,222.349,222.4353,12924.0
2020-10-14 11:05:00,232.0,232.7,231.97,232.7,10932.0,222.5024,223.1738,222.4737,223.1738,10932.0
2020-10-14 11:10:00,232.73,232.73,232.39,232.48,6846.0,223.2026,223.2026,222.8765,222.9628,6846.0
2020-10-14 11:15:00,232.52,232.56,232.1,232.14,10473.0,223.0012,223.0395,222.5984,222.6367,10473.0
2020-10-14 11:20:00,232.14,232.33,231.98,232.17,9159.0,222.6367,222.8189,222.4833,222.6655,9159.0
2020-10-14 11:25:00,232.17,232.33,232.13,232.16,7500.0,222.6655,222.8189,222.6271,222.6559,7500.0
2020-10-14 11:30:00,232.21,232.28,232.03,232.03,5775.0,222.7038,222.771,222.5312,222.5312,5775.0
2020-10-14 11:35:00,232.19,232.73,232.16,232.59,9096.0,222.6847,223.2026,222.6559,223.0683,9096.0
2020-10-14 11:40:00,232.67,232.71,232.53,232.57,6696.0,223.145,223.1834,223.0107,223.0491,6696.0
2020-10-14 11:45:00,232.55,232.55,231.93,232.01,5103.0,223.0299,223.0299,222.4353,222.512,5103.0
2020-10-14 11:50:00,232.02,232.05,231.53,231.62,20454.0,222.5216,222.5504,222.0517,222.138,20454.0
2020-10-14 11:55:00,231.67,231.67,231.23,231.29,9702.0,222.186,222.186,221.764,221.8215,9702.0
2020-10-14 12:00:00,231.35,231.67,231.35,231.65,4800.0,221.8791,222.186,221.8791,222.1668,4800.0
2020-10-14 12:05:00,231.89,231.93,231.73,231.73,4800.0,222.3969,222.4353,222.2435,222.2435,4800.0
2020-10-14 12:10:00,231.67,231.69,231.52,231.6,4710.0,222.186,222.2051,222.0421,222.1188,4710.0
2020-10-14 12:15:00,231.6,231.6,231.15,231.15,5100.0,222.1188,222.1188,221.6872,221.6872,5100.0
2020-10-14 12:20:00,231.15,231.15,230.79,230.79,6006.0,221.6872,221.6872,221.342,221.342,6006.0
2020-10-14 12:25:00,230.82,230.98,230.82,230.98,3546.0,221.3708,221.5242,221.3708,221.5242,3546.0
2020-10-14 12:30:00,231.07,231.33,231.04,231.29,1800.0,221.6105,221.8599,221.5817,221.8215,1800.0
2020-10-14 12:35:00,231.32,231.61,231.18,231.61,6714.0,221.8503,222.1284,221.716,222.1284,6714.0
2020-10-14 12:40:00,231.62,231.75,231.62,231.75,3000.0,222.138,222.2627,222.138,222.2627,3000.0
2020-10-14 12:45:00,231.78,231.95,231.75,231.95,1500.0,222.2915,222.4545,222.2627,222.4545,1500.0
2020-10-14 12:50:00,232.18,232.18,231.83,231.83,2700.0,222.6751,222.6751,222.3394,222.3394,2700.0
2020-10-14 12:55:00,231.89,232.0,231.84,232.0,3300.0,222.3969,222.5024,222.349,222.5024,3300.0
2020-10-14 13:00:00,232.02,232.33,231.96,232.2,4545.0,222.5216,222.8189,222.4641,222.6943,4545.0
2020-10-14 13:05:00,232.19,232.27,232.08,232.24,3300.0,222.6847,222.7614,222.5792,222.7326,3300.0
2020-10-14 13:10:00,232.19,232.19,231.99,231.99,2442.0,222.6847,222.6847,222.4929,222.4929,2442.0
2020-10-14 13:15:00,231.98,232.3,231.98,232.21,3900.0,222.4833,222.7902,222.4833,222.7038,3900.0
2020-10-14 13:20:00,232.21,232.3,232.04,232.13,4194.0,222.7038,222.7902,222.5408,222.6271,4194.0
2020-10-14 13:25:00,232.06,232.15,232.0,232.02,2400.0,222.56,222.6463,222.5024,222.5216,2400.0
2020-10-14 13:30:00,232.11,232.11,231.73,231.73,3300.0,222.6079,222.6079,222.2435,222.2435,3300.0
2020-10-14 13:35:00,231.67,231.77,231.58,231.71,5814.0,222.186,222.2819,222.0996,222.2243,5814.0
2020-10-14 13:40:00,231.88,231.97,231.88,231.97,606.0,222.3874,222.4737,222.3874,222.4737,606.0
2020-10-14 13:45:00,232.07,232.19,232.07,232.19,987.0,222.5696,222.6847,222.5696,222.6847,987.0
2020-10-14 13:50:00,232.14,232.22,232.05,232.06,3000.0,222.6367,222.7134,222.5504,222.56,3000.0
2020-10-14 13:55:00,232.18,232.18,232.1,232.18,1809.0,222.6751,222.6751,222.5984,222.6751,1809.0
2020-10-14 14:00:00,232.18,232.25,232.12,232.12,6003.0,222.6751,222.7422,222.6175,222.6175,6003.0
2020-10-14 14:05:00,232.23,232.23,232.13,232.13,10425.0,222.723,222.723,222.6271,222.6271,10425.0
2020-10-14 14:10:00,232.05,232.05,231.95,231.98,3600.0,222.5504,222.5504,222.4545,222.4833,3600.0
2020-10-14 14:15:00,231.91,231.92,231.77,231.77,4347.0,222.4161,222.4257,222.2819,222.2819,4347.0
2020-10-14 14:20:00,231.69,231.69,231.59,231.59,2604.0,222.2051,222.2051,222.1092,222.1092,2604.0
2020-10-14 14:25:00,231.6,231.6,230.66,230.7,12906.0,222.1188,222.1188,221.2173,221.2557,12906.0
2020-10-14 14:30:00,230.85,230.93,230.66,230.66,3963.0,221.3995,221.4762,221.2173,221.2173,3963.0
2020-10-14 14:35:00,230.48,230.61,230.19,230.25,9255.0,221.0447,221.1693,220.7665,220.8241,9255.0
2020-10-14 14:40:00,230.3,230.68,230.3,230.68,3600.0,220.872,221.2365,220.872,221.2365,3600.0
2020-10-14 14:45:00,230.59,230.88,230.52,230.87,5016.0,221.1502,221.4283,221.083,221.4187,5016.0
2020-10-14 14:50:00,230.95,231.22,230.93,231.11,3000.0,221.4954,221.7544,221.4762,221.6489,3000.0
2020-10-14 14:55:00,231.12,231.5,231.11,231.47,3390.0,221.6585,222.0229,221.6489,221.9941,3390.0
2020-10-14 15:00:00,231.54,231.72,231.43,231.72,4791.0,222.0613,222.2339,221.9558,222.2339,4791.0
2020-10-14 15:05:00,231.76,231.76,231.36,231.49,15237.0,222.2723,222.2723,221.8886,222.0133,15237.0
2020-10-14 15:10:00,231.62,231.71,231.58,231.6,6141.0,222.138,222.2243,222.0996,222.1188,6141.0
2020-10-14 15:15:00,231.67,231.82,231.55,231.73,4656.0,222.186,222.3298,222.0709,222.2435,4656.0
2020-10-14 15:20:00,231.81,231.97,231.8,231.97,2400.0,222.3202,222.4737,222.3106,222.4737,2400.0
2020-10-14 15:25:00,231.89,231.89,231.62,231.68,3483.0,222.3969,222.3969,222.138,222.1955,3483.0
2020-10-14 15:30:00,231.62,231.69,231.45,231.52,9300.0,222.138,222.2051,221.975,222.0421,9300.0
2020-10-14 15:35:00,231.49,231.5,231.24,231.27,6576.0,222.0133,222.0229,221.7736,221.8023,6576.0
2020-10-14 15:40:00,231.28,231.66,231.27,231.66,5700.0,221.8119,222.1764,221.8023,222.1764,5700.0
2020-10-14 15:45:00,231.64,231.67,231.25,231.3,10035.0,222.1572,222.186,221.7831,221.8311,10035.0
2020-10-14 15:50:00,231.64,231.67,231.4,231.41,20211.0,222.1572,222.186,221.927,221.9366,20211.0
2020-10-14 15:55:00,231.49,231.5,231.09,231.33,74145.0,222.0133,222.0229,221.6297,221.8599,74145.0
2020-10-15 09:30:00,229.45,230.55,229.45,230.55,28833.0,220.0568,221.1118,220.0568,221.1118,28833.0
2020-10-15 09:35:00,230.21,230.51,229.23,229.23,11442.0,220.7857,221.0734,219.8458,219.8458,11442.0
2020-10-15 09:40:00,229.28,229.6,229.27,229.35,4611.0,219.8938,220.2007,219.8842,219.9609,4611.0
2020-10-15 09:45:00,229.74,229.8,229.73,229.79,1500.0,220.335,220.3925,220.3254,220.3829,1500.0
2020-10-15 09:50:00,229.54,229.55,228.75,229.03,9111.0,220.1432,220.1527,219.3855,219.654,9111.0
2020-10-15 09:55:00,229.04,229.32,229.04,229.11,4500.0,219.6636,219.9322,219.6636,219.7308,4500.0
2020-10-15 10:00:00,228.95,229.54,228.93,229.54,7500.0,219.5773,220.1432,219.5581,220.1432,7500.0
2020-10-15 10:05:00,229.35,229.53,228.43,228.58,7488.0,219.9609,220.1336,219.0786,219.2225,7488.0
2020-10-15 10:10:00,228.47,228.84,227.88,228.84,21510.0,219.117,219.4718,218.5511,219.4718,21510.0
2020-10-15 10:15:00,228.5,228.78,227.98,228.05,25788.0,219.1457,219.4143,218.647,218.7141,25788.0
2020-10-15 10:20:00,228.03,228.69,228.02,228.52,3222.0,218.695,219.3279,218.6854,219.1649,3222.0
2020-10-15 10:25:00,228.61,229.0,228.6,229.0,3612.0,219.2512,219.6253,219.2416,219.6253,3612.0
2020-10-15 10:30:00,228.92,228.96,228.29,228.3,3369.0,219.5485,219.5869,218.9443,218.9539,3369.0
2020-10-15 10:35:00,228.21,228.38,228.14,228.38,6561.0,218.8676,219.0306,218.8005,219.0306,6561.0
2020-10-15 10:40:00,228.32,228.34,227.83,227.83,2133.0,218.9731,218.9923,218.5032,218.5032,2133.0
2020-10-15 10:45:00,227.89,228.09,227.73,227.95,3300.0,218.5607,218.7525,218.4072,218.6182,3300.0
2020-10-15 10:50:00,227.86,227.97,227.82,227.82,6045.0,218.5319,218.6374,218.4936,218.4936,6045.0
2020-10-15 10:55:00,227.93,228.19,227.81,228.08,6663.0,218.5991,218.8484,218.484,218.7429,6663.0
2020-10-15 11:00:00,228.04,228.05,227.66,227.75,5286.0,218.7046,218.7141,218.3401,218.4264,5286.0
2020-10-15 11:05:00,228.2,228.54,228.06,228.54,26679.0,218.858,219.1841,218.7237,219.1841,26679.0
2020-10-15 11:10:00,228.65,229.27,228.56,228.83,18339.0,219.2896,219.8842,219.2033,219.4622,18339.0
2020-10-15 11:15:00,228.85,229.03,228.84,228.97,7836.0,219.4814,219.654,219.4718,219.5965,7836.0
2020-10-15 11:20:00,228.94,229.16,228.86,229.12,4230.0,219.5677,219.7787,219.491,219.7403,4230.0
2020-10-15 11:25:00,229.09,229.25,229.09,229.23,3441.0,219.7116,219.865,219.7116,219.8458,3441.0
2020-10-15 11:30:00,229.34,229.65,229.31,229.65,6606.0,219.9513,220.2486,219.9226,220.2486,6606.0
2020-10-15 11:35:00,229.65,229.65,229.33,229.37,4200.0,220.2486,220.2486,219.9417,219.9801,4200.0
2020-10-15 11:40:00,229.55,229.84,229.55,229.82,1500.0,220.1527,220.4309,220.1527,220.4117,1500.0
2020-10-15 11:45:00,229.93,229.97,229.93,229.94,900.0,220.5172,220.5555,220.5172,220.5268,900.0
2020-10-15 11:50:00,230.2,230.2,229.77,229.95,11634.0,220.7761,220.7761,220.3637,220.5364,11634.0
2020-10-15 11:55:00,229.9,229.9,229.77,229.77,3999.0,220.4884,220.4884,220.3637,220.3637,3999.0
2020-10-15 12:00:00,229.77,229.84,229.62,229.62,4200.0,220.3637,220.4309,220.2199,220.2199,4200.0
2020-10-15 12:05:00,229.52,229.54,229.34,229.46,4914.0,220.124,220.1432,219.9513,220.0664,4914.0
2020-10-15 12:10:00,229.36,229.39,229.36,229.39,3300.0,219.9705,219.9993,219.9705,219.9993,3300.0
2020-10-15 12:15:00,229.4,229.4,229.32,229.32,3369.0,220.0089,220.0089,219.9322,219.9322,3369.0
2020-10-15 12:20:00,229.43,229.43,229.21,229.22,2109.0,220.0377,220.0377,219.8267,219.8363,2109.0
2020-10-15 12:25:00,229.29,229.4,229.29,229.4,1527.0,219.9034,220.0089,219.9034,220.0089,1527.0
2020-10-15 12:30:00,229.47,229.57,229.16,229.16,3123.0,220.076,220.1719,219.7787,219.7787,3123.0
2020-10-15 12:35:00,229.37,229.44,229.34,229.34,1500.0,219.9801,220.0472,219.9513,219.9513,1500.0
2020-10-15 12:40:00,229.34,229.51,229.34,229.51,900.0,219.9513,220.1144,219.9513,220.1144,900.0
2020-10-15 12:45:00,229.23,229.43,229.23,229.43,948.0,219.8458,220.0377,219.8458,220.0377,948.0
2020-10-15 12:50:00,229.52,230.1,229.51,230.1,2100.0,220.124,220.6802,220.1144,220.6802,2100.0
2020-10-15 12:55:00,230.02,230.06,229.89,229.9,2355.0,220.6035,220.6419,220.4788,220.4884,2355.0
2020-10-15 13:00:00,230.01,230.03,229.92,229.92,900.0,220.5939,220.6131,220.5076,220.5076,900.0
2020-10-15 13:05:00,229.94,229.97,229.92,229.97,1800.0,220.5268,220.5555,220.5076,220.5555,1800.0
2020-10-15 13:10:00,229.92,230.01,229.92,230.01,3600.0,220.5076,220.5939,220.5076,220.5939,3600.0
2020-10-15 13:15:00,229.99,230.09,229.7,229.87,5826.0,220.5747,220.6706,220.2966,220.4596,5826.0
2020-10-15 13:20:00,229.87,229.87,229.87,229.87,0.0,220.4596,220.4596,220.4596,220.4596,0.0
2020-10-15 13:25:00,230.02,230.04,229.67,229.67,5937.0,220.6035,220.6227,220.2678,220.2678,5937.0
2020-10-15 13:30:00,229.82,230.06,229.79,230.06,6000.0,220.4117,220.6419,220.3829,220.6419,6000.0
2020-10-15 13:35:00,230.07,230.07,230.01,230.01,900.0,220.6515,220.6515,220.5939,220.5939,900.0
2020-10-15 13:40:00,230.03,230.03,229.89,229.93,2481.0,220.6131,220.6131,220.4788,220.5172,2481.0
2020-10-15 13:45:00,229.99,229.99,229.89,229.89,780.0,220.5747,220.5747,220.4788,220.4788,780.0
2020-10-15 13:50:00,229.95,229.95,229.95,229.95,300.0,220.5364,220.5364,220.5364,220.5364,300.0
2020-10-15 13:55:00,229.92,230.0,229.92,230.0,900.0,220.5076,220.5843,220.5076,220.5843,900.0
2020-10-15 14:00:00,230.08,230.25,230.08,230.18,1800.0,220.661,220.8241,220.661,220.757,1800.0
2020-10-15 14:05:00,230.08,230.26,230.08,230.15,7500.0,220.661,220.8337,220.661,220.7282,7500.0
2020-10-15 14:10:00,230.19,230.28,229.93,230.0,4500.0,220.7665,220.8529,220.5172,220.5843,4500.0
2020-10-15 14:15:00,230.13,230.24,230.13,230.2,3009.0,220.709,220.8145,220.709,220.7761,3009.0
2020-10-15 14:20:00,230.12,230.33,230.12,230.33,1800.0,220.6994,220.9008,220.6994,220.9008,1800.0
2020-10-15 14:25:00,230.33,230.67,230.33,230.52,5700.0,220.9008,221.2269,220.9008,221.083,5700.0
2020-10-15 14:30:00,230.69,230.91,230.5,230.72,8082.0,221.2461,221.4571,221.0639,221.2748,8082.0
2020-10-15 14:35:00,230.77,230.79,230.41,230.42,5811.0,221.3228,221.342,220.9775,220.9871,5811.0
2020-10-15 14:40:00,230.52,230.52,230.42,230.42,2100.0,221.083,221.083,220.9871,220.9871,2100.0
2020-10-15 14:45:00,230.42,230.46,230.36,230.46,2400.0,220.9871,221.0255,220.9296,221.0255,2400.0
2020-10-15 14:50:00,230.57,230.71,230.57,230.66,1800.0,221.131,221.2653,221.131,221.2173,1800.0
2020-10-15 14:55:00,230.63,230.93,230.63,230.77,9867.0,221.1885,221.4762,221.1885,221.3228,9867.0
2020-10-15 15:00:00,230.78,230.83,230.59,230.59,14985.0,221.3324,221.3803,221.1502,221.1502,14985.0
2020-10-15 15:05:00,230.59,230.63,230.48,230.63,5016.0,221.1502,221.1885,221.0447,221.1885,5016.0
2020-10-15 15:10:00,230.46,230.56,230.39,230.39,1257.0,221.0255,221.1214,220.9584,220.9584,1257.0
2020-10-15 15:15:00,230.23,230.38,230.15,230.16,26475.0,220.8049,220.9488,220.7282,220.7378,26475.0
2020-10-15 15:20:00,230.17,230.27,230.15,230.24,6900.0,220.7474,220.8433,220.7282,220.8145,6900.0
2020-10-15 15:25:00,230.24,230.3,230.18,230.28,10500.0,220.8145,220.872,220.757,220.8529,10500.0
2020-10-15 15:30:00,230.28,230.58,230.22,230.42,9753.0,220.8529,221.1406,220.7953,220.9871,9753.0
2020-10-15 15:35:00,230.43,230.52,230.08,230.11,17877.0,220.9967,221.083,220.661,220.6898,17877.0
2020-10-15 15:40:00,230.09,230.21,230.06,230.06,19221.0,220.6706,220.7857,220.6419,220.6419,19221.0
2020-10-15 15:45:00,230.0,230.04,229.6,229.67,19269.0,220.5843,220.6227,220.2007,220.2678,19269.0
2020-10-15 15:50:00,229.64,229.69,229.38,229.38,49554.0,220.2391,220.287,219.9897,219.9897,49554.0
2020-10-15 15:55:00,229.34,229.64,229.29,229.33,113370.0,219.9513,220.2391,219.9034,219.9417,113370.0
2020-10-16 09:30:00,230.55,232.44,230.22,232.06,79857.0,221.1118,222.9244,220.7953,222.56,79857.0
2020-10-16 09:35:00,232.03,232.45,231.04,231.37,3900.0,222.5312,222.934,221.5817,221.8982,3900.0
2020-10-16 09:40:00,231.07,231.59,231.07,231.59,900.0,221.6105,222.1092,221.6105,222.1092,900.0
2020-10-16 09:45:00,231.28,231.61,231.27,231.46,3300.0,221.8119,222.1284,221.8023,221.9846,3300.0
2020-10-16 09:50:00,231.46,231.62,231.06,231.23,13212.0,221.9846,222.138,221.6009,221.764,13212.0
2020-10-16 09:55:00,231.38,231.79,231.38,231.59,3996.0,221.9078,222.301,221.9078,222.1092,3996.0
2020-10-16 10:00:00,231.46,231.8,231.35,231.8,2616.0,221.9846,222.3106,221.8791,222.3106,2616.0
2020-10-16 10:05:00,232.15,232.15,231.9,231.9,6957.0,222.6463,222.6463,222.4065,222.4065,6957.0
2020-10-16 10:10:00,231.86,231.86,231.38,231.45,7818.0,222.3682,222.3682,221.9078,221.975,7818.0
2020-10-16 10:15:00,231.46,231.84,231.46,231.83,14100.0,221.9846,222.349,221.9846,222.3394,14100.0
2020-10-16 10:20:00,231.93,232.16,231.81,232.16,5481.0,222.4353,222.6559,222.3202,222.6559,5481.0
2020-10-16 10:25:00,232.16,232.17,231.99,232.1,3150.0,222.6559,222.6655,222.4929,222.5984,3150.0
2020-10-16 10:30:00,232.21,232.21,231.94,232.03,4800.0,222.7038,222.7038,222.4449,222.5312,4800.0
2020-10-16 10:35:00,231.89,232.18,231.89,232.02,7977.0,222.3969,222.6751,222.3969,222.5216,7977.0
2020-10-16 10:40:00,232.17,232.33,232.03,232.33,13287.0,222.6655,222.8189,222.5312,222.8189,13287.0
2020-10-16 10:45:00,232.31,232.44,232.19,232.25,9300.0,222.7998,222.9244,222.6847,222.7422,9300.0
2020-10-16 10:50:00,232.14,232.26,232.09,232.26,9114.0,222.6367,222.7518,222.5888,222.7518,9114.0
2020-10-16 10:55:00,232.27,232.28,232.1,232.28,3006.0,222.7614,222.771,222.5984,222.771,3006.0
2020-10-16 11:00:00,232.1,232.11,231.91,232.06,2403.0,222.5984,222.6079,222.4161,222.56,2403.0
2020-10-16 11:05:00,232.05,232.06,232.05,232.06,1200.0,222.5504,222.56,222.5504,222.56,1200.0
2020-10-16 11:10:00,231.96,231.96,231.67,231.67,5244.0,222.4641,222.4641,222.186,222.186,5244.0
2020-10-16 11:15:00,231.67,231.67,231.53,231.53,2910.0,222.186,222.186,222.0517,222.0517,2910.0
2020-10-16 11:20:00,231.59,231.59,231.05,231.12,20547.0,222.1092,222.1092,221.5913,221.6585,20547.0
2020-10-16 11:25:00,231.06,231.38,231.05,231.38,3906.0,221.6009,221.9078,221.5913,221.9078,3906.0
2020-10-16 11:30:00,231.47,231.53,231.33,231.39,5469.0,221.9941,222.0517,221.8599,221.9174,5469.0
2020-10-16 11:35:00,231.34,231.43,231.17,231.17,5853.0,221.8695,221.9558,221.7064,221.7064,5853.0
2020-10-16 11:40:00,231.07,231.2,230.88,230.88,5004.0,221.6105,221.7352,221.4283,221.4283,5004.0
2020-10-16 11:45:00,230.98,231.28,230.91,231.28,1500.0,221.5242,221.8119,221.4571,221.8119,1500.0
2020-10-16 11:50:00,231.22,231.23,231.12,231.18,28500.0,221.7544,221.764,221.6585,221.716,28500.0
2020-10-16 11:55:00,231.45,231.75,231.45,231.67,13866.0,221.975,222.2627,221.975,222.186,13866.0
2020-10-16 12:00:00,231.73,231.78,231.73,231.78,900.0,222.2435,222.2915,222.2435,222.2915,900.0
2020-10-16 12:05:00,231.95,231.95,231.62,231.66,3603.0,222.4545,222.4545,222.138,222.1764,3603.0
2020-10-16 12:10:00,231.84,231.84,231.84,231.84,300.0,222.349,222.349,222.349,222.349,300.0
2020-10-16 12:15:00,232.0,232.0,231.88,231.95,900.0,222.5024,222.5024,222.3874,222.4545,900.0
2020-10-16 12:20:00,231.67,231.67,231.67,231.67,600.0,222.186,222.186,222.186,222.186,600.0
2020-10-16 12:25:00,232.05,232.05,232.02,232.02,900.0,222.5504,222.5504,222.5216,222.5216,900.0
2020-10-16 12:30:00,231.94,232.07,231.89,232.03,6774.0,222.4449,222.5696,222.3969,222.5312,6774.0
2020-10-16 12:35:00,232.21,232.43,232.18,232.18,5100.0,222.7038,222.9148,222.6751,222.6751,5100.0
2020-10-16 12:40:00,232.18,232.38,232.16,232.16,6006.0,222.6751,222.8669,222.6559,222.6559,6006.0
2020-10-16 12:45:00,232.34,232.41,232.34,232.39,6309.0,222.8285,222.8957,222.8285,222.8765,6309.0
2020-10-16 12:50:00,232.39,232.6,232.32,232.55,5958.0,222.8765,223.0779,222.8093,223.0299,5958.0
2020-10-16 12:55:00,232.5,232.76,232.49,232.76,25200.0,222.982,223.2313,222.9724,223.2313,25200.0
2020-10-16 13:00:00,232.84,232.84,232.75,232.82,1800.0,223.3081,223.3081,223.2217,223.2889,1800.0
2020-10-16 13:05:00,232.71,232.74,232.65,232.72,1200.0,223.1834,223.2122,223.1258,223.193,1200.0
2020-10-16 13:10:00,232.72,232.8,232.7,232.8,1800.0,223.193,223.2697,223.1738,223.2697,1800.0
2020-10-16 13:15:00,232.77,233.08,232.76,233.08,5700.0,223.2409,223.5382,223.2313,223.5382,5700.0
2020-10-16 13:20:00,233.03,233.03,232.95,232.95,900.0,223.4903,223.4903,223.4136,223.4136,900.0
2020-10-16 13:25:00,232.94,232.94,232.74,232.79,5643.0,223.404,223.404,223.2122,223.2601,5643.0
2020-10-16 13:30:00,232.88,232.88,232.8,232.84,1875.0,223.3464,223.3464,223.2697,223.3081,1875.0
2020-10-16 13:35:00,232.89,232.93,232.85,232.86,5187.0,223.356,223.3944,223.3176,223.3272,5187.0
2020-10-16 13:40:00,232.87,232.87,232.87,232.87,300.0,223.3368,223.3368,223.3368,223.3368,300.0
2020-10-16 13:45:00,232.94,232.94,232.62,232.62,10725.0,223.404,223.404,223.0971,223.0971,10725.0
2020-10-16 13:50:00,232.64,232.86,232.64,232.84,6300.0,223.1162,223.3272,223.1162,223.3081,6300.0
2020-10-16 13:55:00,232.84,232.92,232.82,232.89,10542.0,223.3081,223.3848,223.2889,223.356,10542.0
2020-10-16 14:00:00,232.95,233.06,232.89,232.89,5715.0,223.4136,223.5191,223.356,223.356,5715.0
2020-10-16 14:05:00,232.92,232.94,232.78,232.87,14100.0,223.3848,223.404,223.2505,223.3368,14100.0
2020-10-16 14:10:00,233.12,233.12,233.05,233.05,2100.0,223.5766,223.5766,223.5095,223.5095,2100.0
2020-10-16 14:15:00,233.05,233.05,233.05,233.05,300.0,223.5095,223.5095,223.5095,223.5095,300.0
2020-10-16 14:20:00,233.04,233.04,232.89,232.89,3438.0,223.4999,223.4999,223.356,223.356,3438.0
2020-10-16 14:25:00,232.89,232.89,232.89,232.89,300.0,223.356,223.356,223.356,223.356,300.0
2020-10-16 14:30:00,232.93,233.36,232.92,233.36,26670.0,223.3944,223.8068,223.3848,223.8068,26670.0
2020-10-16 14:35:00,233.37,233.45,233.31,233.45,6306.0,223.8164,223.8931,223.7588,223.8931,6306.0
2020-10-16 14:40:00,233.31,233.47,233.31,233.47,3900.0,223.7588,223.9123,223.7588,223.9123,3900.0
2020-10-16 14:45:00,233.51,233.62,233.46,233.55,1800.0,223.9506,224.0561,223.9027,223.989,1800.0
2020-10-16 14:50:00,233.51,233.84,233.46,233.75,11400.0,223.9506,224.2671,223.9027,224.1808,11400.0
2020-10-16 14:55:00,233.75,233.92,233.63,233.82,24879.0,224.1808,224.3438,224.0657,224.2479,24879.0
2020-10-16 15:00:00,233.71,233.74,233.48,233.56,3456.0,224.1424,224.1712,223.9219,223.9986,3456.0
2020-10-16 15:05:00,233.53,233.61,233.34,233.54,3900.0,223.9698,224.0465,223.7876,223.9794,3900.0
2020-10-16 15:10:00,233.33,233.34,233.09,233.09,3000.0,223.778,223.7876,223.5478,223.5478,3000.0
2020-10-16 15:15:00,232.99,233.06,232.71,232.71,6720.0,223.4519,223.5191,223.1834,223.1834,6720.0
2020-10-16 15:20:00,232.75,232.76,232.49,232.55,4230.0,223.2217,223.2313,222.9724,223.0299,4230.0
2020-10-16 15:25:00,232.49,232.71,232.43,232.71,6783.0,222.9724,223.1834,222.9148,223.1834,6783.0
2020-10-16 15:30:00,232.71,232.71,232.4,232.4,4512.0,223.1834,223.1834,222.8861,222.8861,4512.0
2020-10-16 15:35:00,232.5,232.55,232.38,232.38,4803.0,222.982,223.0299,222.8669,222.8669,4803.0
2020-10-16 15:40:00,232.3,232.45,232.16,232.44,10821.0,222.7902,222.934,222.6559,222.9244,10821.0
2020-10-16 15:45:00,232.34,232.55,232.34,232.43,5304.0,222.8285,223.0299,222.8285,222.9148,5304.0
2020-10-16 15:50:00,232.16,232.26,231.63,232.05,12084.0,222.6559,222.7518,222.1476,222.5504,12084.0
2020-10-16 15:55:00,231.93,232.04,231.56,231.84,20805.0,222.4353,222.5408,222.0805,222.349,20805.0
2020-10-19 09:30:00,232.12,233.03,232.12,232.75,17715.0,222.6175,223.4903,222.6175,223.2217,17715.0
2020-10-19 09:35:00,232.75,232.81,232.14,232.14,10800.0,223.2217,223.2793,222.6367,222.6367,10800.0
2020-10-19 09:40:00,231.98,232.65,231.98,232.3,6660.0,222.4833,223.1258,222.4833,222.7902,6660.0
2020-10-19 09:45:00,232.36,232.36,232.19,232.21,4344.0,222.8477,222.8477,222.6847,222.7038,4344.0
2020-10-19 09:50:00,232.22,232.4,232.19,232.22,2775.0,222.7134,222.8861,222.6847,222.7134,2775.0
2020-10-19 09:55:00,232.29,232.44,231.99,232.39,8544.0,222.7806,222.9244,222.4929,222.8765,8544.0
2020-10-19 10:00:00,232.17,232.17,230.55,230.95,29490.0,222.6655,222.6655,221.1118,221.4954,29490.0
2020-10-19 10:05:00,230.95,231.06,230.77,230.87,7959.0,221.4954,221.6009,221.3228,221.4187,7959.0
2020-10-19 10:10:00,230.86,230.86,230.16,230.61,12834.0,221.4091,221.4091,220.7378,221.1693,12834.0
2020-10-19 10:15:00,230.68,230.91,230.6,230.6,7050.0,221.2365,221.4571,221.1598,221.1598,7050.0
2020-10-19 10:20:00,230.6,230.6,230.1,230.11,5670.0,221.1598,221.1598,220.6802,220.6898,5670.0
2020-10-19 10:25:00,230.0,230.49,230.0,230.49,6993.0,220.5843,221.0543,220.5843,221.0543,6993.0
2020-10-19 10:30:00,230.54,231.03,230.53,231.0,5475.0,221.1022,221.5722,221.0926,221.5434,5475.0
2020-10-19 10:35:00,230.84,230.91,230.32,230.49,5100.0,221.3899,221.4571,220.8912,221.0543,5100.0
2020-10-19 10:40:00,230.48,230.48,230.07,230.07,1200.0,221.0447,221.0447,220.6515,220.6515,1200.0
2020-10-19 10:45:00,230.0,230.32,229.34,229.54,6420.0,220.5843,220.8912,219.9513,220.1432,6420.0
2020-10-19 10:50:00,229.83,229.84,229.06,229.06,2400.0,220.4213,220.4309,219.6828,219.6828,2400.0
2020-10-19 10:55:00,229.17,229.7,229.17,229.59,2100.0,219.7883,220.2966,219.7883,220.1911,2100.0
2020-10-19 11:00:00,229.76,229.76,229.48,229.76,3186.0,220.3541,220.3541,220.0856,220.3541,3186.0
2020-10-19 11:05:00,229.82,229.93,229.61,229.61,2286.0,220.4117,220.5172,220.2103,220.2103,2286.0
2020-10-19 11:10:00,229.37,229.48,229.33,229.44,1200.0,219.9801,220.0856,219.9417,220.0472,1200.0
2020-10-19 11:15:00,229.45,229.69,229.1,229.6,4515.0,220.0568,220.287,219.7212,220.2007,4515.0
2020-10-19 11:20:00,229.41,229.78,229.31,229.7,5400.0,220.0185,220.3733,219.9226,220.2966,5400.0
2020-10-19 11:25:00,229.66,229.99,229.64,229.64,10782.0,220.2582,220.5747,220.2391,220.2391,10782.0
2020-10-19 11:30:00,229.65,229.65,229.3,229.31,4359.0,220.2486,220.2486,219.913,219.9226,4359.0
2020-10-19 11:35:00,229.59,229.79,229.53,229.79,2247.0,220.1911,220.3829,220.1336,220.3829,2247.0
2020-10-19 11:40:00,229.91,229.91,229.6,229.71,2100.0,220.498,220.498,220.2007,220.3062,2100.0
2020-10-19 11:45:00,229.54,229.83,229.48,229.68,6300.0,220.1432,220.4213,220.0856,220.2774,6300.0
2020-10-19 11:50:00,229.66,229.66,229.48,229.48,600.0,220.2582,220.2582,220.0856,220.0856,600.0
2020-10-19 11:55:00,229.33,229.43,229.31,229.43,2991.0,219.9417,220.0377,219.9226,220.0377,2991.0
2020-10-19 12:00:00,229.58,229.59,229.39,229.53,1980.0,220.1815,220.1911,219.9993,220.1336,1980.0
2020-10-19 12:05:00,229.29,229.29,229.29,229.29,1029.0,219.9034,219.9034,219.9034,219.9034,1029.0
2020-10-19 12:10:00,229.46,229.71,229.39,229.39,2700.0,220.0664,220.3062,219.9993,219.9993,2700.0
2020-10-19 12:15:00,229.75,229.75,229.73,229.73,1200.0,220.3446,220.3446,220.3254,220.3254,1200.0
2020-10-19 12:20:00,229.54,229.54,229.41,229.5,2400.0,220.1432,220.1432,220.0185,220.1048,2400.0
2020-10-19 12:25:00,229.39,229.42,229.36,229.37,2400.0,219.9993,220.0281,219.9705,219.9801,2400.0
2020-10-19 12:30:00,229.22,229.56,229.22,229.33,4977.0,219.8363,220.1623,219.8363,219.9417,4977.0
2020-10-19 12:35:00,229.37,229.37,229.3,229.3,3063.0,219.9801,219.9801,219.913,219.913,3063.0
2020-10-19 12:40:00,229.21,229.62,229.21,229.56,4770.0,219.8267,220.2199,219.8267,220.1623,4770.0
2020-10-19 12:45:00,229.62,229.63,229.48,229.63,1560.0,220.2199,220.2295,220.0856,220.2295,1560.0
2020-10-19 12:50:00,229.77,229.84,229.42,229.42,1719.0,220.3637,220.4309,220.0281,220.0281,1719.0
2020-10-19 12:55:00,229.18,229.34,229.18,229.26,1203.0,219.7979,219.9513,219.7979,219.8746,1203.0
2020-10-19 13:00:00,229.28,229.28,229.01,229.12,13506.0,219.8938,219.8938,219.6348,219.7403,13506.0
2020-10-19 13:05:00,229.22,229.3,229.05,229.16,4656.0,219.8363,219.913,219.6732,219.7787,4656.0
2020-10-19 13:10:00,229.07,229.25,229.07,229.23,1650.0,219.6924,219.865,219.6924,219.8458,1650.0
2020-10-19 13:15:00,229.23,229.3,229.04,229.18,5697.0,219.8458,219.913,219.6636,219.7979,5697.0
2020-10-19 13:20:00,229.17,229.17,229.05,229.05,8172.0,219.7883,219.7883,219.6732,219.6732,8172.0
2020-10-19 13:25:00,229.18,229.2,229.09,229.09,2706.0,219.7979,219.8171,219.7116,219.7116,2706.0
2020-10-19 13:30:00,229.13,229.13,228.88,228.91,6291.0,219.7499,219.7499,219.5102,219.5389,6291.0
2020-10-19 13:35:00,228.91,228.95,228.5,228.57,4143.0,219.5389,219.5773,219.1457,219.2129,4143.0
2020-10-19 13:40:00,228.54,228.69,228.33,228.69,5883.0,219.1841,219.3279,218.9827,219.3279,5883.0
2020-10-19 13:45:00,228.69,228.69,228.32,228.46,2100.0,219.3279,219.3279,218.9731,219.1074,2100.0
2020-10-19 13:50:00,228.43,228.49,228.26,228.27,2400.0,219.0786,219.1361,218.9156,218.9251,2400.0
2020-10-19 13:55:00,228.17,228.25,228.15,228.24,3945.0,218.8292,218.906,218.8101,218.8964,3945.0
2020-10-19 14:00:00,228.17,228.29,227.81,227.84,9564.0,218.8292,218.9443,218.484,218.5127,9564.0
2020-10-19 14:05:00,227.99,228.11,227.98,228.09,2265.0,218.6566,218.7717,218.647,218.7525,2265.0
2020-10-19 14:10:00,228.1,228.31,228.1,228.31,2547.0,218.7621,218.9635,218.7621,218.9635,2547.0
2020-10-19 14:15:00,228.42,228.43,228.37,228.37,900.0,219.069,219.0786,219.021,219.021,900.0
2020-10-19 14:20:00,228.25,228.52,228.24,228.52,2403.0,218.906,219.1649,218.8964,219.1649,2403.0
2020-10-19 14:25:00,228.52,228.68,228.51,228.61,6408.0,219.1649,219.3184,219.1553,219.2512,6408.0
2020-10-19 14:30:00,228.47,228.47,228.26,228.26,3045.0,219.117,219.117,218.9156,218.9156,3045.0
2020-10-19 14:35:00,227.8,227.86,227.8,227.86,900.0,218.4744,218.5319,218.4744,218.5319,900.0
2020-10-19 14:40:00,227.67,227.82,227.26,227.26,10626.0,218.3497,218.4936,217.9565,217.9565,10626.0
2020-10-19 14:45:00,227.04,227.22,226.98,226.98,13554.0,217.7455,217.9181,217.688,217.688,13554.0
2020-10-19 14:50:00,226.86,226.88,226.75,226.8,4134.0,217.5729,217.592,217.4674,217.5153,4134.0
2020-10-19 14:55:00,226.94,227.08,226.84,227.01,6360.0,217.6496,217.7839,217.5537,217.7167,6360.0
2020-10-19 15:00:00,226.88,226.89,226.51,226.76,7953.0,217.592,217.6016,217.2372,217.477,7953.0
2020-10-19 15:05:00,226.69,226.87,226.62,226.86,6627.0,217.4098,217.5825,217.3427,217.5729,6627.0
2020-10-19 15:10:00,227.14,227.27,227.04,227.27,4512.0,217.8414,217.9661,217.7455,217.9661,4512.0
2020-10-19 15:15:00,227.35,227.35,226.7,226.87,10524.0,218.0428,218.0428,217.4194,217.5825,10524.0
2020-10-19 15:20:00,226.82,227.19,226.82,227.02,6600.0,217.5345,217.8894,217.5345,217.7263,6600.0
2020-10-19 15:25:00,226.97,227.6,226.97,227.59,10914.0,217.6784,218.2826,217.6784,218.273,10914.0
2020-10-19 15:30:00,227.94,227.94,227.5,227.62,1905.0,218.6087,218.6087,218.1867,218.3018,1905.0
2020-10-19 15:35:00,227.62,227.94,227.6,227.94,7137.0,218.3018,218.6087,218.2826,218.6087,7137.0
2020-10-19 15:40:00,227.79,227.89,227.55,227.55,4500.0,218.4648,218.5607,218.2346,218.2346,4500.0
2020-10-19 15:45:00,227.58,227.69,227.39,227.69,6072.0,218.2634,218.3689,218.0812,218.3689,6072.0
2020-10-19 15:50:00,227.52,227.52,226.73,226.83,10056.0,218.2058,218.2058,217.4482,217.5441,10056.0
2020-10-19 15:55:00,226.93,227.58,226.85,227.49,37023.0,217.64,218.2634,217.5633,218.1771,37023.0
2020-10-20 09:30:00,229.17,229.56,228.8,229.0,25914.0,219.7883,220.1623,219.4334,219.6253,25914.0
2020-10-20 09:35:00,228.57,228.78,227.92,227.92,7995.0,219.2129,219.4143,218.5895,218.5895,7995.0
2020-10-20 09:40:00,227.92,228.48,227.84,228.28,3153.0,218.5895,219.1265,218.5127,218.9347,3153.0
2020-10-20 09:45:00,228.0,228.19,227.34,227.34,8046.0,218.6662,218.8484,218.0332,218.0332,8046.0
2020-10-20 09:50:00,227.34,227.65,226.81,227.17,11355.0,218.0332,218.3305,217.5249,217.8702,11355.0
2020-10-20 09:55:00,227.27,228.16,227.06,227.9,10383.0,217.9661,218.8196,217.7647,218.5703,10383.0
2020-10-20 10:00:00,227.75,228.15,227.75,227.95,7026.0,218.4264,218.8101,218.4264,218.6182,7026.0
2020-10-20 10:05:00,227.95,227.95,227.45,227.6,12150.0,218.6182,218.6182,218.1387,218.2826,12150.0
2020-10-20 10:10:00,227.51,227.67,227.51,227.66,4533.0,218.1963,218.3497,218.1963,218.3401,4533.0
2020-10-20 10:15:00,227.61,228.12,227.6,227.71,12792.0,218.2922,218.7813,218.2826,218.3881,12792.0
2020-10-20 10:20:00,227.85,227.85,227.61,227.62,5130.0,218.5223,218.5223,218.2922,218.3018,5130.0
2020-10-20 10:25:00,227.61,227.87,227.42,227.64,8418.0,218.2922,218.5415,218.1099,218.3209,8418.0
2020-10-20 10:30:00,227.47,228.33,227.45,228.33,12288.0,218.1579,218.9827,218.1387,218.9827,12288.0
2020-10-20 10:35:00,228.21,228.72,228.21,228.37,5061.0,218.8676,219.3567,218.8676,219.021,5061.0
2020-10-20 10:40:00,228.72,228.98,228.62,228.71,4818.0,219.3567,219.6061,219.2608,219.3471,4818.0
2020-10-20 10:45:00,228.73,228.92,228.51,228.61,11343.0,219.3663,219.5485,219.1553,219.2512,11343.0
2020-10-20 10:50:00,228.46,228.67,228.14,228.14,24303.0,219.1074,219.3088,218.8005,218.8005,24303.0
2020-10-20 10:55:00,228.24,228.34,227.72,227.93,4209.0,218.8964,218.9923,218.3977,218.5991,4209.0
2020-10-20 11:00:00,227.67,227.67,227.44,227.54,4827.0,218.3497,218.3497,218.1291,218.225,4827.0
2020-10-20 11:05:00,227.48,227.7,227.3,227.7,1830.0,218.1675,218.3785,217.9949,218.3785,1830.0
2020-10-20 11:10:00,227.73,227.82,227.69,227.73,3900.0,218.4072,218.4936,218.3689,218.4072,3900.0
2020-10-20 11:15:00,227.62,227.67,227.61,227.67,1200.0,218.3018,218.3497,218.2922,218.3497,1200.0
2020-10-20 11:20:00,227.75,227.75,227.17,227.17,15900.0,218.4264,218.4264,217.8702,217.8702,15900.0
2020-10-20 11:25:00,227.03,227.33,226.96,227.1,4014.0,217.7359,218.0236,217.6688,217.803,4014.0
2020-10-20 11:30:00,227.02,227.42,226.83,227.42,12876.0,217.7263,218.1099,217.5441,218.1099,12876.0
2020-10-20 11:35:00,227.4,227.53,227.31,227.49,3765.0,218.0908,218.2154,218.0044,218.1771,3765.0
2020-10-20 11:40:00,227.35,227.81,227.35,227.66,2700.0,218.0428,218.484,218.0428,218.3401,2700.0
2020-10-20 11:45:00,227.84,227.94,227.81,227.94,1500.0,218.5127,218.6087,218.484,218.6087,1500.0
2020-10-20 11:50:00,227.81,227.81,227.19,227.34,3153.0,218.484,218.484,217.8894,218.0332,3153.0
2020-10-20 11:55:00,227.73,227.93,227.41,227.81,1530.0,218.4072,218.5991,218.1003,218.484,1530.0
2020-10-20 12:00:00,227.94,227.94,227.51,227.51,2508.0,218.6087,218.6087,218.1963,218.1963,2508.0
2020-10-20 12:05:00,227.53,227.62,227.35,227.45,2658.0,218.2154,218.3018,218.0428,218.1387,2658.0
2020-10-20 12:10:00,227.51,227.94,227.51,227.94,2421.0,218.1963,218.6087,218.1963,218.6087,2421.0
2020-10-20 12:15:00,227.77,227.77,227.54,227.54,5769.0,218.4456,218.4456,218.225,218.225,5769.0
2020-10-20 12:20:00,227.54,227.54,227.26,227.4,6363.0,218.225,218.225,217.9565,218.0908,6363.0
2020-10-20 12:25:00,227.34,227.34,227.2,227.32,1200.0,218.0332,218.0332,217.8989,218.014,1200.0
2020-10-20 12:30:00,227.24,227.44,226.87,227.44,9903.0,217.9373,218.1291,217.5825,218.1291,9903.0
2020-10-20 12:35:00,227.6,227.6,227.13,227.45,7365.0,218.2826,218.2826,217.8318,218.1387,7365.0
2020-10-20 12:40:00,227.71,227.92,227.62,227.62,6288.0,218.3881,218.5895,218.3018,218.3018,6288.0
2020-10-20 12:45:00,227.53,227.53,227.26,227.26,2400.0,218.2154,218.2154,217.9565,217.9565,2400.0
2020-10-20 12:50:00,227.23,227.23,226.95,226.95,4854.0,217.9277,217.9277,217.6592,217.6592,4854.0
2020-10-20 12:55:00,227.08,227.23,227.07,227.18,4059.0,217.7839,217.9277,217.7743,217.8798,4059.0
2020-10-20 13:00:00,227.38,227.38,226.97,227.07,7212.0,218.0716,218.0716,217.6784,217.7743,7212.0
2020-10-20 13:05:00,226.89,227.06,226.88,227.04,2100.0,217.6016,217.7647,217.592,217.7455,2100.0
2020-10-20 13:10:00,226.98,227.36,226.98,227.36,2136.0,217.688,218.0524,217.688,218.0524,2136.0
2020-10-20 13:15:00,227.55,227.56,227.4,227.4,4329.0,218.2346,218.2442,218.0908,218.0908,4329.0
2020-10-20 13:20:00,227.6,227.86,227.54,227.67,18507.0,218.2826,218.5319,218.225,218.3497,18507.0
2020-10-20 13:25:00,227.63,227.67,227.33,227.4,16806.0,218.3113,218.3497,218.0236,218.0908,16806.0
2020-10-20 13:30:00,227.56,227.68,227.49,227.63,2901.0,218.2442,218.3593,218.1771,218.3113,2901.0
2020-10-20 13:35:00,227.75,227.97,227.62,227.76,5595.0,218.4264,218.6374,218.3018,218.436,5595.0
2020-10-20 13:40:00,227.67,227.81,227.47,227.62,5544.0,218.3497,218.484,218.1579,218.3018,5544.0
2020-10-20 13:45:00,227.7,227.72,227.62,227.72,2370.0,218.3785,218.3977,218.3018,218.3977,2370.0
2020-10-20 13:50:00,227.74,227.74,227.73,227.73,741.0,218.4168,218.4168,218.4072,218.4072,741.0
2020-10-20 13:55:00,227.61,227.61,227.13,227.16,7812.0,218.2922,218.2922,217.8318,217.8606,7812.0
2020-10-20 14:00:00,227.17,227.18,227.0,227.04,2934.0,217.8702,217.8798,217.7071,217.7455,2934.0
2020-10-20 14:05:00,226.76,226.89,226.67,226.89,3600.0,217.477,217.6016,217.3906,217.6016,3600.0
2020-10-20 14:10:00,226.78,227.0,226.78,227.0,3000.0,217.4961,217.7071,217.4961,217.7071,3000.0
2020-10-20 14:15:00,227.08,227.08,226.74,226.95,3861.0,217.7839,217.7839,217.4578,217.6592,3861.0
2020-10-20 14:20:00,226.98,227.27,226.6,226.83,13170.0,217.688,217.9661,217.3235,217.5441,13170.0
2020-10-20 14:25:00,227.03,227.03,226.61,226.61,1644.0,217.7359,217.7359,217.3331,217.3331,1644.0
2020-10-20 14:30:00,226.64,226.65,226.37,226.37,1521.0,217.3619,217.3715,217.1029,217.1029,1521.0
2020-10-20 14:35:00,226.3,226.3,226.17,226.29,900.0,217.0358,217.0358,216.9111,217.0262,900.0
2020-10-20 14:40:00,226.19,226.34,226.01,226.34,19944.0,216.9303,217.0742,216.7577,217.0742,19944.0
2020-10-20 14:45:00,226.45,226.45,226.27,226.27,1350.0,217.1796,217.1796,217.007,217.007,1350.0
2020-10-20 14:50:00,226.05,226.28,226.05,226.23,3315.0,216.796,217.0166,216.796,216.9687,3315.0
2020-10-20 14:55:00,226.4,226.73,226.38,226.39,10101.0,217.1317,217.4482,217.1125,217.1221,10101.0
2020-10-20 15:00:00,226.57,226.61,226.28,226.34,90399.0,217.2947,217.3331,217.0166,217.0742,90399.0
2020-10-20 15:05:00,226.34,226.34,225.61,225.62,11454.0,217.0742,217.0742,216.374,216.3836,11454.0
2020-10-20 15:10:00,225.57,225.86,224.99,225.86,5919.0,216.3357,216.6138,215.7794,216.6138,5919.0
2020-10-20 15:15:00,225.79,225.99,225.52,225.92,17898.0,216.5467,216.7385,216.2877,216.6713,17898.0
2020-10-20 15:20:00,225.86,226.21,225.86,226.21,36933.0,216.6138,216.9495,216.6138,216.9495,36933.0
2020-10-20 15:25:00,226.12,226.12,224.95,225.0,20013.0,216.8632,216.8632,215.7411,215.789,20013.0
2020-10-20 15:30:00,225.05,225.33,224.87,225.23,29019.0,215.837,216.1055,215.6643,216.0096,29019.0
2020-10-20 15:35:00,225.18,225.36,224.58,224.77,39504.0,215.9616,216.1343,215.3862,215.5684,39504.0
2020-10-20 15:40:00,224.97,225.81,224.87,225.06,26370.0,215.7602,216.5658,215.6643,215.8466,26370.0
2020-10-20 15:45:00,225.28,225.28,224.78,224.89,21852.0,216.0575,216.0575,215.578,215.6835,21852.0
2020-10-20 15:50:00,224.89,225.36,224.63,225.25,31200.0,215.6835,216.1343,215.4342,216.0288,31200.0
2020-10-20 15:55:00,225.11,225.16,224.53,224.86,67938.0,215.8945,215.9425,215.3382,215.6547,67938.0
2020-10-21 09:30:00,225.0,226.01,225.0,225.75,29790.0,215.789,216.7577,215.789,216.5083,29790.0
2020-10-21 09:35:00,225.7,225.99,225.06,225.26,14286.0,216.4604,216.7385,215.8466,216.0384,14286.0
2020-10-21 09:40:00,225.3,226.37,225.26,226.19,65742.0,216.0767,217.1029,216.0384,216.9303,65742.0
2020-10-21 09:45:00,226.3,226.83,226.3,226.83,3600.0,217.0358,217.5441,217.0358,217.5441,3600.0
2020-10-21 09:50:00,226.96,227.13,226.67,226.94,11433.0,217.6688,217.8318,217.3906,217.6496,11433.0
2020-10-21 09:55:00,226.8,226.8,226.64,226.77,3057.0,217.5153,217.5153,217.3619,217.4865,3057.0
2020-10-21 10:00:00,227.06,227.06,226.1,226.7,7707.0,217.7647,217.7647,216.844,217.4194,7707.0
2020-10-21 10:05:00,226.78,227.17,226.63,226.69,23517.0,217.4961,217.8702,217.3523,217.4098,23517.0
2020-10-21 10:10:00,226.82,227.41,226.73,227.41,13953.0,217.5345,218.1003,217.4482,218.1003,13953.0
2020-10-21 10:15:00,227.33,227.49,227.16,227.36,14631.0,218.0236,218.1771,217.8606,218.0524,14631.0
2020-10-21 10:20:00,227.24,227.89,227.12,227.89,8367.0,217.9373,218.5607,217.8222,218.5607,8367.0
2020-10-21 10:25:00,227.93,228.17,227.51,227.62,3927.0,218.5991,218.8292,218.1963,218.3018,3927.0
2020-10-21 10:30:00,227.7,227.94,227.49,227.82,11289.0,218.3785,218.6087,218.1771,218.4936,11289.0
2020-10-21 10:35:00,227.73,227.75,227.26,227.66,6720.0,218.4072,218.4264,217.9565,218.3401,6720.0
2020-10-21 10:40:00,227.53,227.75,227.47,227.52,3096.0,218.2154,218.4264,218.1579,218.2058,3096.0
2020-10-21 10:45:00,227.7,227.7,227.17,227.21,4788.0,218.3785,218.3785,217.8702,217.9085,4788.0
2020-10-21 10:50:00,227.23,227.34,227.02,227.31,24057.0,217.9277,218.0332,217.7263,218.0044,24057.0
2020-10-21 10:55:00,227.31,227.45,227.2,227.2,5289.0,218.0044,218.1387,217.8989,217.8989,5289.0
2020-10-21 11:00:00,227.2,227.23,226.67,226.67,9468.0,217.8989,217.9277,217.3906,217.3906,9468.0
2020-10-21 11:05:00,226.8,227.01,226.7,227.01,2733.0,217.5153,217.7167,217.4194,217.7167,2733.0
2020-10-21 11:10:00,226.85,226.85,226.3,226.48,7152.0,217.5633,217.5633,217.0358,217.2084,7152.0
2020-10-21 11:15:00,226.38,226.38,226.01,226.34,5220.0,217.1125,217.1125,216.7577,217.0742,5220.0
2020-10-21 11:20:00,226.2,226.22,225.98,226.22,2100.0,216.9399,216.9591,216.7289,216.9591,2100.0
2020-10-21 11:25:00,226.21,226.51,226.02,226.08,9627.0,216.9495,217.2372,216.7673,216.8248,9627.0
2020-10-21 11:30:00,226.1,226.44,226.1,226.42,27981.0,216.844,217.1701,216.844,217.1509,27981.0
2020-10-21 11:35:00,226.41,226.41,226.03,226.24,21660.0,217.1413,217.1413,216.7768,216.9782,21660.0
2020-10-21 11:40:00,225.99,226.6,225.95,226.33,11319.0,216.7385,217.3235,216.7001,217.0646,11319.0
2020-10-21 11:45:00,226.36,226.68,226.36,226.39,5631.0,217.0933,217.4002,217.0933,217.1221,5631.0
2020-10-21 11:50:00,226.47,226.77,226.47,226.67,10344.0,217.1988,217.4865,217.1988,217.3906,10344.0
2020-10-21 11:55:00,226.57,226.69,226.24,226.31,5301.0,217.2947,217.4098,216.9782,217.0454,5301.0
2020-10-21 12:00:00,226.26,226.91,226.26,226.79,4890.0,216.9974,217.6208,216.9974,217.5057,4890.0
2020-10-21 12:05:00,226.76,226.91,226.56,226.73,13680.0,217.477,217.6208,217.2851,217.4482,13680.0
2020-10-21 12:10:00,226.76,226.76,226.5,226.5,1434.0,217.477,217.477,217.2276,217.2276,1434.0
2020-10-21 12:15:00,226.31,226.41,226.31,226.39,1200.0,217.0454,217.1413,217.0454,217.1221,1200.0
2020-10-21 12:20:00,226.62,227.22,226.6,226.97,11700.0,217.3427,217.9181,217.3235,217.6784,11700.0
2020-10-21 12:25:00,226.76,226.76,226.5,226.76,3000.0,217.477,217.477,217.2276,217.477,3000.0
2020-10-21 12:30:00,226.53,226.59,226.33,226.41,2100.0,217.2564,217.3139,217.0646,217.1413,2100.0
2020-10-21 12:35:00,226.18,226.52,226.18,226.27,4317.0,216.9207,217.2468,216.9207,217.007,4317.0
2020-10-21 12:40:00,226.33,226.38,225.98,226.04,10323.0,217.0646,217.1125,216.7289,216.7864,10323.0
2020-10-21 12:45:00,226.27,226.3,225.98,226.0,17751.0,217.007,217.0358,216.7289,216.7481,17751.0
2020-10-21 12:50:00,225.99,226.0,225.83,226.0,1200.0,216.7385,216.7481,216.585,216.7481,1200.0
2020-10-21 12:55:00,226.14,226.4,226.08,226.4,2445.0,216.8823,217.1317,216.8248,217.1317,2445.0
2020-10-21 13:00:00,226.38,226.58,226.31,226.58,900.0,217.1125,217.3043,217.0454,217.3043,900.0
2020-10-21 13:05:00,226.51,226.52,226.51,226.52,900.0,217.2372,217.2468,217.2372,217.2468,900.0
2020-10-21 13:10:00,226.67,226.87,226.5,226.5,3939.0,217.3906,217.5825,217.2276,217.2276,3939.0
2020-10-21 13:15:00,226.75,226.75,226.6,226.65,2700.0,217.4674,217.4674,217.3235,217.3715,2700.0
2020-10-21 13:20:00,226.54,226.6,226.38,226.57,14922.0,217.266,217.3235,217.1125,217.2947,14922.0
2020-10-21 13:25:00,226.52,226.52,226.41,226.41,4293.0,217.2468,217.2468,217.1413,217.1413,4293.0
2020-10-21 13:30:00,226.45,226.45,226.25,226.26,8100.0,217.1796,217.1796,216.9878,216.9974,8100.0
2020-10-21 13:35:00,226.18,226.2,226.17,226.18,1500.0,216.9207,216.9399,216.9111,216.9207,1500.0
2020-10-21 13:40:00,226.17,226.32,226.17,226.32,1740.0,216.9111,217.055,216.9111,217.055,1740.0
2020-10-21 13:45:00,226.4,226.47,226.4,226.46,2400.0,217.1317,217.1988,217.1317,217.1892,2400.0
2020-10-21 13:50:00,226.52,226.71,226.28,226.31,16392.0,217.2468,217.429,217.0166,217.0454,16392.0
2020-10-21 13:55:00,226.2,226.29,226.2,226.29,1200.0,216.9399,217.0262,216.9399,217.0262,1200.0
2020-10-21 14:00:00,226.29,226.6,226.29,226.38,6216.0,217.0262,217.3235,217.0262,217.1125,6216.0
2020-10-21 14:05:00,226.28,226.34,226.17,226.17,13239.0,217.0166,217.0742,216.9111,216.9111,13239.0
2020-10-21 14:10:00,226.21,226.61,226.21,226.26,6855.0,216.9495,217.3331,216.9495,216.9974,6855.0
2020-10-21 14:15:00,226.33,226.45,226.3,226.41,8400.0,217.0646,217.1796,217.0358,217.1413,8400.0
2020-10-21 14:20:00,226.53,226.93,226.53,226.88,5640.0,217.2564,217.64,217.2564,217.592,5640.0
2020-10-21 14:25:00,226.93,226.98,226.61,226.74,15120.0,217.64,217.688,217.3331,217.4578,15120.0
2020-10-21 14:30:00,226.68,226.78,226.67,226.78,4197.0,217.4002,217.4961,217.3906,217.4961,4197.0
2020-10-21 14:35:00,226.76,226.78,226.64,226.74,3840.0,217.477,217.4961,217.3619,217.4578,3840.0
2020-10-21 14:40:00,226.75,226.83,226.67,226.72,7560.0,217.4674,217.5441,217.3906,217.4386,7560.0
2020-10-21 14:45:00,226.67,226.69,226.62,226.67,4791.0,217.3906,217.4098,217.3427,217.3906,4791.0
2020-10-21 14:50:00,226.68,226.76,226.65,226.68,4200.0,217.4002,217.477,217.3715,217.4002,4200.0
2020-10-21 14:55:00,226.64,226.9,226.64,226.77,6504.0,217.3619,217.6112,217.3619,217.4865,6504.0
2020-10-21 15:00:00,226.72,226.82,226.58,226.58,12579.0,217.4386,217.5345,217.3043,217.3043,12579.0
2020-10-21 15:05:00,226.42,226.47,226.14,226.3,7944.0,217.1509,217.1988,216.8823,217.0358,7944.0
2020-10-21 15:10:00,226.42,226.46,226.35,226.43,2196.0,217.1509,217.1892,217.0837,217.1605,2196.0
2020-10-21 15:15:00,226.55,226.55,226.33,226.38,3420.0,217.2756,217.2756,217.0646,217.1125,3420.0
2020-10-21 15:20:00,226.27,226.66,226.27,226.58,5100.0,217.007,217.3811,217.007,217.3043,5100.0
2020-10-21 15:25:00,226.63,226.74,226.36,226.51,10800.0,217.3523,217.4578,217.0933,217.2372,10800.0
2020-10-21 15:30:00,226.67,226.78,226.49,226.49,8958.0,217.3906,217.4961,217.218,217.218,8958.0
2020-10-21 15:35:00,226.51,226.51,226.31,226.37,4047.0,217.2372,217.2372,217.0454,217.1029,4047.0
2020-10-21 15:40:00,226.35,226.42,225.73,225.81,15900.0,217.0837,217.1509,216.4891,216.5658,15900.0
2020-10-21 15:45:00,225.7,225.78,225.52,225.52,9741.0,216.4604,216.5371,216.2877,216.2877,9741.0
2020-10-21 15:50:00,225.51,225.66,225.36,225.54,22293.0,216.2781,216.422,216.1343,216.3069,22293.0
2020-10-21 15:55:00,225.77,225.77,224.37,224.76,148746.0,216.5275,216.5275,215.1848,215.5588,148746.0
2020-10-22 09:30:00,225.41,225.41,224.55,225.26,14112.0,216.1822,216.1822,215.3574,216.0384,14112.0
2020-10-22 09:35:00,224.93,225.31,224.13,224.13,8268.0,215.7219,216.0863,214.9546,214.9546,8268.0
2020-10-22 09:40:00,224.17,224.17,223.33,223.56,17265.0,214.993,214.993,214.1874,214.408,17265.0
2020-10-22 09:45:00,223.83,224.01,223.63,223.63,5736.0,214.6669,214.8395,214.4751,214.4751,5736.0
2020-10-22 09:50:00,223.62,223.78,223.53,223.53,8346.0,214.4655,214.619,214.3792,214.3792,8346.0
2020-10-22 09:55:00,223.91,224.01,223.5,223.5,12126.0,214.7436,214.8395,214.3504,214.3504,12126.0
2020-10-22 10:00:00,223.48,224.19,223.37,224.19,27375.0,214.3312,215.0122,214.2257,215.0122,27375.0
2020-10-22 10:05:00,224.64,224.66,224.55,224.56,5400.0,215.4437,215.4629,215.3574,215.367,5400.0
2020-10-22 10:10:00,224.81,224.81,224.19,224.52,11181.0,215.6068,215.6068,215.0122,215.3287,11181.0
2020-10-22 10:15:00,224.63,224.63,224.38,224.38,2298.0,215.4342,215.4342,215.1944,215.1944,2298.0
2020-10-22 10:20:00,224.36,224.59,224.22,224.35,13218.0,215.1752,215.3958,215.0409,215.1656,13218.0
2020-10-22 10:25:00,224.33,224.33,224.07,224.15,3300.0,215.1464,215.1464,214.8971,214.9738,3300.0
2020-10-22 10:30:00,224.17,224.3,223.63,223.63,4866.0,214.993,215.1177,214.4751,214.4751,4866.0
2020-10-22 10:35:00,223.75,223.85,223.71,223.71,3138.0,214.5902,214.6861,214.5518,214.5518,3138.0
2020-10-22 10:40:00,223.54,223.54,223.33,223.35,4395.0,214.3888,214.3888,214.1874,214.2066,4395.0
2020-10-22 10:45:00,223.23,223.35,222.99,223.19,4689.0,214.0915,214.2066,213.8613,214.0531,4689.0
2020-10-22 10:50:00,223.19,224.24,223.19,224.24,600.0,214.0531,215.0601,214.0531,215.0601,600.0
2020-10-22 10:55:00,224.12,224.31,224.12,224.31,750.0,214.945,215.1273,214.945,215.1273,750.0
2020-10-22 11:00:00,224.61,224.79,224.54,224.65,2400.0,215.415,215.5876,215.3478,215.4533,2400.0
2020-10-22 11:05:00,224.79,224.79,224.36,224.36,2067.0,215.5876,215.5876,215.1752,215.1752,2067.0
2020-10-22 11:10:00,224.55,225.12,224.55,225.12,1734.0,215.3574,215.9041,215.3574,215.9041,1734.0
2020-10-22 11:15:00,224.92,224.92,224.53,224.91,1902.0,215.7123,215.7123,215.3382,215.7027,1902.0
2020-10-22 11:20:00,224.83,225.17,224.83,225.17,600.0,215.626,215.952,215.626,215.952,600.0
2020-10-22 11:25:00,225.01,225.29,224.9,224.9,4374.0,215.7986,216.0671,215.6931,215.6931,4374.0
2020-10-22 11:30:00,224.85,224.85,224.65,224.81,14880.0,215.6451,215.6451,215.4533,215.6068,14880.0
2020-10-22 11:35:00,224.44,224.48,224.31,224.44,1500.0,215.2519,215.2903,215.1273,215.2519,1500.0
2020-10-22 11:40:00,224.49,224.61,224.34,224.61,1539.0,215.2999,215.415,215.156,215.415,1539.0
2020-10-22 11:45:00,224.97,225.02,224.94,224.94,1200.0,215.7602,215.8082,215.7315,215.7315,1200.0
2020-10-22 11:50:00,224.92,224.97,224.74,224.74,1602.0,215.7123,215.7602,215.5397,215.5397,1602.0
2020-10-22 11:55:00,224.59,224.78,224.47,224.69,3003.0,215.3958,215.578,215.2807,215.4917,3003.0
2020-10-22 12:00:00,224.73,224.88,224.64,224.64,5397.0,215.5301,215.6739,215.4437,215.4437,5397.0
2020-10-22 12:05:00,224.63,224.99,224.63,224.99,3030.0,215.4342,215.7794,215.4342,215.7794,3030.0
2020-10-22 12:10:00,225.23,225.23,225.23,225.23,600.0,216.0096,216.0096,216.0096,216.0096,600.0
2020-10-22 12:15:00,225.21,225.55,225.21,225.52,9687.0,215.9904,216.3165,215.9904,216.2877,9687.0
2020-10-22 12:20:00,225.46,225.7,225.23,225.41,3447.0,216.2302,216.4604,216.0096,216.1822,3447.0
2020-10-22 12:25:00,225.3,225.31,225.19,225.3,1521.0,216.0767,216.0863,215.9712,216.0767,1521.0
2020-10-22 12:30:00,225.16,225.34,224.52,224.71,9600.0,215.9425,216.1151,215.3287,215.5109,9600.0
2020-10-22 12:35:00,224.78,225.29,224.78,225.29,2400.0,215.578,216.0671,215.578,216.0671,2400.0
2020-10-22 12:40:00,225.05,225.27,225.03,225.27,3000.0,215.837,216.048,215.8178,216.048,3000.0
2020-10-22 12:45:00,225.49,225.49,225.27,225.39,1200.0,216.2589,216.2589,216.048,216.163,1200.0
2020-10-22 12:50:00,225.41,225.69,225.41,225.69,2100.0,216.1822,216.4508,216.1822,216.4508,2100.0
2020-10-22 12:55:00,225.58,225.98,225.58,225.98,1500.0,216.3453,216.7289,216.3453,216.7289,1500.0
2020-10-22 13:00:00,225.92,225.99,225.8,225.99,3000.0,216.6713,216.7385,216.5563,216.7385,3000.0
2020-10-22 13:05:00,225.97,226.0,225.86,225.86,3702.0,216.7193,216.7481,216.6138,216.6138,3702.0
2020-10-22 13:10:00,225.85,225.85,225.75,225.75,600.0,216.6042,216.6042,216.5083,216.5083,600.0
2020-10-22 13:15:00,225.75,225.75,225.75,225.75,0.0,216.5083,216.5083,216.5083,216.5083,0.0
2020-10-22 13:20:00,225.78,225.97,225.74,225.97,2100.0,216.5371,216.7193,216.4987,216.7193,2100.0
2020-10-22 13:25:00,225.93,226.09,225.84,226.09,4800.0,216.6809,216.8344,216.5946,216.8344,4800.0
2020-10-22 13:30:00,226.12,226.24,226.02,226.04,5400.0,216.8632,216.9782,216.7673,216.7864,5400.0
2020-10-22 13:35:00,225.89,225.89,225.72,225.72,2100.0,216.6426,216.6426,216.4795,216.4795,2100.0
2020-10-22 13:40:00,225.63,225.74,225.55,225.74,1695.0,216.3932,216.4987,216.3165,216.4987,1695.0
2020-10-22 13:45:00,225.65,225.73,225.65,225.73,600.0,216.4124,216.4891,216.4124,216.4891,600.0
2020-10-22 13:50:00,225.79,226.01,225.5,226.01,4491.0,216.5467,216.7577,216.2685,216.7577,4491.0
2020-10-22 13:55:00,226.16,226.16,226.16,226.16,300.0,216.9015,216.9015,216.9015,216.9015,300.0
2020-10-22 14:00:00,226.24,226.24,225.94,225.94,1806.0,216.9782,216.9782,216.6905,216.6905,1806.0
2020-10-22 14:05:00,226.17,226.23,226.06,226.23,2100.0,216.9111,216.9687,216.8056,216.9687,2100.0
2020-10-22 14:10:00,226.3,226.67,226.29,226.46,11730.0,217.0358,217.3906,217.0262,217.1892,11730.0
2020-10-22 14:15:00,226.52,226.6,226.49,226.6,1650.0,217.2468,217.3235,217.218,217.3235,1650.0
2020-10-22 14:20:00,226.68,226.75,226.62,226.75,2799.0,217.4002,217.4674,217.3427,217.4674,2799.0
2020-10-22 14:25:00,226.58,226.58,226.55,226.57,900.0,217.3043,217.3043,217.2756,217.2947,900.0
2020-10-22 14:30:00,226.88,226.88,226.88,226.88,300.0,217.592,217.592,217.592,217.592,300.0
2020-10-22 14:35:00,226.79,226.85,226.61,226.61,2700.0,217.5057,217.5633,217.3331,217.3331,2700.0
2020-10-22 14:40:00,226.63,226.63,226.51,226.51,3219.0,217.3523,217.3523,217.2372,217.2372,3219.0
2020-10-22 14:45:00,226.4,226.4,226.3,226.34,2397.0,217.1317,217.1317,217.0358,217.0742,2397.0
2020-10-22 14:50:00,226.42,226.6,226.42,226.6,600.0,217.1509,217.3235,217.1509,217.3235,600.0
2020-10-22 14:55:00,226.47,226.58,226.36,226.44,4191.0,217.1988,217.3043,217.0933,217.1701,4191.0
2020-10-22 15:00:00,226.18,226.43,226.18,226.43,3900.0,216.9207,217.1605,216.9207,217.1605,3900.0
2020-10-22 15:05:00,226.43,226.44,226.27,226.27,3600.0,217.1605,217.1701,217.007,217.007,3600.0
2020-10-22 15:10:00,226.27,226.27,226.27,226.27,0.0,217.007,217.007,217.007,217.007,0.0
2020-10-22 15:15:00,226.56,226.56,226.28,226.38,2700.0,217.2851,217.2851,217.0166,217.1125,2700.0
2020-10-22 15:20:00,226.33,226.33,226.33,226.33,300.0,217.0646,217.0646,217.0646,217.0646,300.0
2020-10-22 15:25:00,226.37,226.45,226.32,226.32,3786.0,217.1029,217.1796,217.055,217.055,3786.0
2020-10-22 15:30:00,226.34,226.66,226.34,226.54,3300.0,217.0742,217.3811,217.0742,217.266,3300.0
2020-10-22 15:35:00,226.63,226.81,226.54,226.58,6000.0,217.3523,217.5249,217.266,217.3043,6000.0
2020-10-22 15:40:00,226.54,226.67,226.41,226.41,3420.0,217.266,217.3906,217.1413,217.1413,3420.0
2020-10-22 15:45:00,226.39,226.4,226.2,226.27,7965.0,217.1221,217.1317,216.9399,217.007,7965.0
2020-10-22 15:50:00,226.22,226.51,226.19,226.51,8739.0,216.9591,217.2372,216.9303,217.2372,8739.0
2020-10-22 15:55:00,226.32,226.32,225.8,226.13,23721.0,217.055,217.055,216.5563,216.8727,23721.0
2020-10-23 09:30:00,227.05,227.16,226.56,226.56,13569.0,217.7551,217.8606,217.2851,217.2851,13569.0
2020-10-23 09:35:00,226.96,226.96,226.96,226.96,3000.0,217.6688,217.6688,217.6688,217.6688,3000.0
2020-10-23 09:40:00,226.71,226.71,226.32,226.32,3900.0,217.429,217.429,217.055,217.055,3900.0
2020-10-23 09:45:00,225.81,225.86,225.51,225.54,6600.0,216.5658,216.6138,216.2781,216.3069,6600.0
2020-10-23 09:50:00,225.25,225.25,224.67,225.02,8700.0,216.0288,216.0288,215.4725,215.8082,8700.0
2020-10-23 09:55:00,225.64,226.18,225.64,226.15,3012.0,216.4028,216.9207,216.4028,216.8919,3012.0
2020-10-23 10:00:00,226.12,226.12,225.63,225.63,3900.0,216.8632,216.8632,216.3932,216.3932,3900.0
2020-10-23 10:05:00,225.4,225.74,225.29,225.74,5571.0,216.1726,216.4987,216.0671,216.4987,5571.0
2020-10-23 10:10:00,226.03,226.03,225.68,225.73,6960.0,216.7768,216.7768,216.4412,216.4891,6960.0
2020-10-23 10:15:00,225.62,225.78,225.61,225.78,2400.0,216.3836,216.5371,216.374,216.5371,2400.0
2020-10-23 10:20:00,225.75,225.79,225.75,225.75,900.0,216.5083,216.5467,216.5083,216.5083,900.0
2020-10-23 10:25:00,226.13,226.32,226.13,226.32,1200.0,216.8727,217.055,216.8727,217.055,1200.0
2020-10-23 10:30:00,226.32,226.59,226.0,226.32,3300.0,217.055,217.3139,216.7481,217.055,3300.0
2020-10-23 10:35:00,226.38,226.5,226.33,226.33,1800.0,217.1125,217.2276,217.0646,217.0646,1800.0
2020-10-23 10:40:00,226.33,226.33,225.75,225.75,2148.0,217.0646,217.0646,216.5083,216.5083,2148.0
2020-10-23 10:45:00,225.82,225.82,225.75,225.75,1530.0,216.5754,216.5754,216.5083,216.5083,1530.0
2020-10-23 10:50:00,225.65,225.85,225.57,225.57,2589.0,216.4124,216.6042,216.3357,216.3357,2589.0
2020-10-23 10:55:00,225.73,225.98,225.73,225.87,1863.0,216.4891,216.7289,216.4891,216.6234,1863.0
2020-10-23 11:00:00,226.0,226.0,225.77,225.89,1200.0,216.7481,216.7481,216.5275,216.6426,1200.0
2020-10-23 11:05:00,225.76,225.8,225.58,225.66,4800.0,216.5179,216.5563,216.3453,216.422,4800.0
2020-10-23 11:10:00,225.77,225.96,225.69,225.87,11052.0,216.5275,216.7097,216.4508,216.6234,11052.0
2020-10-23 11:15:00,225.96,226.03,225.76,226.0,5700.0,216.7097,216.7768,216.5179,216.7481,5700.0
2020-10-23 11:20:00,225.81,225.81,225.66,225.66,1806.0,216.5658,216.5658,216.422,216.422,1806.0
2020-10-23 11:25:00,225.8,225.87,225.66,225.87,2100.0,216.5563,216.6234,216.422,216.6234,2100.0
2020-10-23 11:30:00,225.86,226.06,225.73,225.75,4509.0,216.6138,216.8056,216.4891,216.5083,4509.0
2020-10-23 11:35:00,225.8,225.8,225.79,225.79,1200.0,216.5563,216.5563,216.5467,216.5467,1200.0
2020-10-23 11:40:00,225.84,225.94,225.64,225.64,3300.0,216.5946,216.6905,216.4028,216.4028,3300.0
2020-10-23 11:45:00,225.15,225.15,225.02,225.02,750.0,215.9329,215.9329,215.8082,215.8082,750.0
2020-10-23 11:50:00,225.32,225.32,225.3,225.3,600.0,216.0959,216.0959,216.0767,216.0767,600.0
2020-10-23 11:55:00,225.04,225.65,225.04,225.65,4995.0,215.8274,216.4124,215.8274,216.4124,4995.0
2020-10-23 12:00:00,225.46,225.57,225.46,225.57,900.0,216.2302,216.3357,216.2302,216.3357,900.0
2020-10-23 12:05:00,225.48,225.67,225.4,225.4,2250.0,216.2494,216.4316,216.1726,216.1726,2250.0
2020-10-23 12:10:00,225.31,225.32,225.02,225.32,2400.0,216.0863,216.0959,215.8082,216.0959,2400.0
2020-10-23 12:15:00,225.32,225.32,224.71,224.94,7200.0,216.0959,216.0959,215.5109,215.7315,7200.0
2020-10-23 12:20:00,224.8,224.99,224.64,224.78,6000.0,215.5972,215.7794,215.4437,215.578,6000.0
2020-10-23 12:25:00,224.92,225.04,224.57,224.89,9285.0,215.7123,215.8274,215.3766,215.6835,9285.0
2020-10-23 12:30:00,225.04,225.15,224.77,225.12,3300.0,215.8274,215.9329,215.5684,215.9041,3300.0
2020-10-23 12:35:00,224.91,225.17,224.87,225.16,3600.0,215.7027,215.952,215.6643,215.9425,3600.0
2020-10-23 12:40:00,225.13,225.29,225.03,225.13,6210.0,215.9137,216.0671,215.8178,215.9137,6210.0
2020-10-23 12:45:00,225.25,225.5,225.12,225.26,5100.0,216.0288,216.2685,215.9041,216.0384,5100.0
2020-10-23 12:50:00,225.26,225.32,225.03,225.06,13764.0,216.0384,216.0959,215.8178,215.8466,13764.0
2020-10-23 12:55:00,225.28,225.28,224.84,224.84,14052.0,216.0575,216.0575,215.6356,215.6356,14052.0
2020-10-23 13:00:00,225.05,225.57,224.97,225.57,8223.0,215.837,216.3357,215.7602,216.3357,8223.0
2020-10-23 13:05:00,225.72,225.84,225.62,225.79,6609.0,216.4795,216.5946,216.3836,216.5467,6609.0
2020-10-23 13:10:00,225.79,225.79,225.58,225.59,7053.0,216.5467,216.5467,216.3453,216.3549,7053.0
2020-10-23 13:15:00,225.66,225.7,225.47,225.66,5100.0,216.422,216.4604,216.2398,216.422,5100.0
2020-10-23 13:20:00,225.61,226.36,225.6,226.16,6465.0,216.374,217.0933,216.3644,216.9015,6465.0
2020-10-23 13:25:00,226.3,226.3,226.01,226.09,4500.0,217.0358,217.0358,216.7577,216.8344,4500.0
2020-10-23 13:30:00,226.14,226.37,225.84,225.84,5151.0,216.8823,217.1029,216.5946,216.5946,5151.0
2020-10-23 13:35:00,226.09,226.09,225.81,225.84,6663.0,216.8344,216.8344,216.5658,216.5946,6663.0
2020-10-23 13:40:00,225.92,226.0,225.76,225.77,8085.0,216.6713,216.7481,216.5179,216.5275,8085.0
2020-10-23 13:45:00,225.85,226.07,225.84,226.07,3300.0,216.6042,216.8152,216.5946,216.8152,3300.0
2020-10-23 13:50:00,226.27,226.52,226.09,226.32,3000.0,217.007,217.2468,216.8344,217.055,3000.0
2020-10-23 13:55:00,226.5,226.57,226.24,226.57,4200.0,217.2276,217.2947,216.9782,217.2947,4200.0
2020-10-23 14:00:00,226.47,226.81,226.36,226.6,9051.0,217.1988,217.5249,217.0933,217.3235,9051.0
2020-10-23 14:05:00,226.79,226.89,226.59,226.6,5160.0,217.5057,217.6016,217.3139,217.3235,5160.0
2020-10-23 14:10:00,226.53,226.72,226.41,226.68,7824.0,217.2564,217.4386,217.1413,217.4002,7824.0
2020-10-23 14:15:00,226.69,227.06,226.69,227.0,6426.0,217.4098,217.7647,217.4098,217.7071,6426.0
2020-10-23 14:20:00,226.9,227.47,226.82,227.18,7884.0,217.6112,218.1579,217.5345,217.8798,7884.0
2020-10-23 14:25:00,227.28,227.34,227.1,227.34,7404.0,217.9757,218.0332,217.803,218.0332,7404.0
2020-10-23 14:30:00,227.44,227.57,227.25,227.51,5400.0,218.1291,218.2538,217.9469,218.1963,5400.0
2020-10-23 14:35:00,227.5,227.5,227.11,227.13,6471.0,218.1867,218.1867,217.8126,217.8318,6471.0
2020-10-23 14:40:00,227.22,227.22,226.91,226.95,4905.0,217.9181,217.9181,217.6208,217.6592,4905.0
2020-10-23 14:45:00,227.03,227.13,226.9,227.13,3900.0,217.7359,217.8318,217.6112,217.8318,3900.0
2020-10-23 14:50:00,227.06,227.18,226.96,227.06,5100.0,217.7647,217.8798,217.6688,217.7647,5100.0
2020-10-23 14:55:00,227.14,227.35,227.1,227.14,7800.0,217.8414,218.0428,217.803,217.8414,7800.0
2020-10-23 15:00:00,227.26,227.5,227.13,227.31,8355.0,217.9565,218.1867,217.8318,218.0044,8355.0
2020-10-23 15:05:00,227.33,227.67,227.33,227.56,7500.0,218.0236,218.3497,218.0236,218.2442,7500.0
2020-10-23 15:10:00,227.47,227.82,227.47,227.77,8277.0,218.1579,218.4936,218.1579,218.4456,8277.0
2020-10-23 15:15:00,227.85,227.89,227.59,227.68,5700.0,218.5223,218.5607,218.273,218.3593,5700.0
2020-10-23 15:20:00,227.68,228.33,227.68,228.13,8208.0,218.3593,218.9827,218.3593,218.7909,8208.0
2020-10-23 15:25:00,228.2,228.22,227.72,227.72,7155.0,218.858,218.8772,218.3977,218.3977,7155.0
2020-10-23 15:30:00,227.71,227.76,227.33,227.57,11709.0,218.3881,218.436,218.0236,218.2538,11709.0
2020-10-23 15:35:00,227.54,227.82,227.54,227.63,14700.0,218.225,218.4936,218.225,218.3113,14700.0
2020-10-23 15:40:00,227.7,227.99,227.7,227.94,11211.0,218.3785,218.6566,218.3785,218.6087,11211.0
2020-10-23 15:45:00,227.94,228.2,227.81,228.08,14685.0,218.6087,218.858,218.484,218.7429,14685.0
2020-10-23 15:50:00,228.19,228.35,227.84,228.1,23253.0,218.8484,219.0019,218.5127,218.7621,23253.0
2020-10-23 15:55:00,228.12,228.29,227.68,227.77,66021.0,218.7813,218.9443,218.3593,218.4456,66021.0
2020-10-26 09:30:00,225.7,226.61,225.7,225.84,13788.0,216.4604,217.3331,216.4604,216.5946,13788.0
2020-10-26 09:35:00,225.65,225.7,225.21,225.38,9309.0,216.4124,216.4604,215.9904,216.1535,9309.0
2020-10-26 09:40:00,225.04,225.04,224.33,224.88,10086.0,215.8274,215.8274,215.1464,215.6739,10086.0
2020-10-26 09:45:00,224.71,225.18,224.71,224.97,4446.0,215.5109,215.9616,215.5109,215.7602,4446.0
2020-10-26 09:50:00,224.75,225.42,224.72,225.21,9432.0,215.5492,216.1918,215.5205,215.9904,9432.0
2020-10-26 09:55:00,225.12,225.3,225.0,225.0,12963.0,215.9041,216.0767,215.789,215.789,12963.0
2020-10-26 10:00:00,224.95,225.11,224.78,224.91,9693.0,215.7411,215.8945,215.578,215.7027,9693.0
2020-10-26 10:05:00,225.0,225.12,224.88,225.09,12003.0,215.789,215.9041,215.6739,215.8753,12003.0
2020-10-26 10:10:00,225.01,225.08,224.83,225.0,6378.0,215.7986,215.8657,215.626,215.789,6378.0
2020-10-26 10:15:00,225.04,225.14,224.85,225.04,5607.0,215.8274,215.9233,215.6451,215.8274,5607.0
2020-10-26 10:20:00,225.04,225.37,225.01,225.27,4854.0,215.8274,216.1439,215.7986,216.048,4854.0
2020-10-26 10:25:00,225.21,225.33,224.88,224.88,7017.0,215.9904,216.1055,215.6739,215.6739,7017.0
2020-10-26 10:30:00,224.76,224.76,223.57,223.75,9231.0,215.5588,215.5588,214.4175,214.5902,9231.0
2020-10-26 10:35:00,223.97,224.32,223.97,224.26,3900.0,214.8012,215.1368,214.8012,215.0793,3900.0
2020-10-26 10:40:00,224.57,224.57,224.45,224.48,2505.0,215.3766,215.3766,215.2615,215.2903,2505.0
2020-10-26 10:45:00,224.44,224.51,223.72,223.98,5100.0,215.2519,215.3191,214.5614,214.8108,5100.0
2020-10-26 10:50:00,223.87,223.88,223.43,223.67,9300.0,214.7053,214.7149,214.2833,214.5135,9300.0
2020-10-26 10:55:00,223.49,223.66,223.41,223.6,4629.0,214.3408,214.5039,214.2641,214.4463,4629.0
2020-10-26 11:00:00,223.48,223.59,223.01,223.1,8433.0,214.3312,214.4367,213.8805,213.9668,8433.0
2020-10-26 11:05:00,223.3,223.3,222.99,222.99,2100.0,214.1586,214.1586,213.8613,213.8613,2100.0
2020-10-26 11:10:00,223.2,223.59,223.2,223.44,4665.0,214.0627,214.4367,214.0627,214.2929,4665.0
2020-10-26 11:15:00,223.36,223.38,222.11,222.16,8058.0,214.2161,214.2353,213.0173,213.0653,8058.0
2020-10-26 11:20:00,222.27,222.51,222.1,222.23,7287.0,213.1708,213.4009,213.0077,213.1324,7287.0
2020-10-26 11:25:00,222.52,222.69,222.41,222.69,4203.0,213.4105,213.5736,213.305,213.5736,4203.0
2020-10-26 11:30:00,222.57,223.11,222.2,223.11,10803.0,213.4585,213.9764,213.1036,213.9764,10803.0
2020-10-26 11:35:00,222.54,222.9,222.38,222.72,6429.0,213.4297,213.775,213.2763,213.6023,6429.0
2020-10-26 11:40:00,222.75,223.09,222.75,223.09,3900.0,213.6311,213.9572,213.6311,213.9572,3900.0
2020-10-26 11:45:00,223.12,223.15,222.87,222.92,7974.0,213.986,214.0147,213.7462,213.7942,7974.0
2020-10-26 11:50:00,223.12,223.21,222.99,222.99,1200.0,213.986,214.0723,213.8613,213.8613,1200.0
2020-10-26 11:55:00,223.0,223.09,222.8,223.0,4788.0,213.8709,213.9572,213.6791,213.8709,4788.0
2020-10-26 12:00:00,223.04,223.04,222.81,222.81,3351.0,213.9092,213.9092,213.6887,213.6887,3351.0
2020-10-26 12:05:00,222.81,222.84,222.58,222.62,7722.0,213.6887,213.7174,213.4681,213.5064,7722.0
2020-10-26 12:10:00,222.61,222.79,222.58,222.58,3300.0,213.4968,213.6695,213.4681,213.4681,3300.0
2020-10-26 12:15:00,222.52,222.79,222.52,222.66,4362.0,213.4105,213.6695,213.4105,213.5448,4362.0
2020-10-26 12:20:00,222.76,222.99,222.52,222.78,6693.0,213.6407,213.8613,213.4105,213.6599,6693.0
2020-10-26 12:25:00,222.88,223.14,222.87,223.14,3357.0,213.7558,214.0052,213.7462,214.0052,3357.0
2020-10-26 12:30:00,222.87,222.88,222.48,222.48,3636.0,213.7462,213.7558,213.3722,213.3722,3636.0
2020-10-26 12:35:00,222.63,222.63,222.42,222.44,4500.0,213.516,213.516,213.3146,213.3338,4500.0
2020-10-26 12:40:00,222.38,222.68,222.32,222.68,11049.0,213.2763,213.564,213.2187,213.564,11049.0
2020-10-26 12:45:00,222.55,222.55,222.29,222.29,6975.0,213.4393,213.4393,213.19,213.19,6975.0
2020-10-26 12:50:00,222.31,222.62,222.31,222.62,4263.0,213.2091,213.5064,213.2091,213.5064,4263.0
2020-10-26 12:55:00,222.7,222.77,222.49,222.72,3000.0,213.5832,213.6503,213.3818,213.6023,3000.0
2020-10-26 13:00:00,222.83,222.85,222.55,222.81,5736.0,213.7078,213.727,213.4393,213.6887,5736.0
2020-10-26 13:05:00,222.59,222.61,222.48,222.61,3900.0,213.4777,213.4968,213.3722,213.4968,3900.0
2020-10-26 13:10:00,222.75,222.91,222.51,222.51,7515.0,213.6311,213.7846,213.4009,213.4009,7515.0
2020-10-26 13:15:00,222.24,222.24,221.97,222.06,4068.0,213.142,213.142,212.8831,212.9694,4068.0
2020-10-26 13:20:00,221.97,222.13,221.92,221.92,4788.0,212.8831,213.0365,212.8351,212.8351,4788.0
2020-10-26 13:25:00,221.74,221.96,221.68,221.83,4800.0,212.6625,212.8735,212.6049,212.7488,4800.0
2020-10-26 13:30:00,221.75,221.77,221.41,221.54,9285.0,212.6721,212.6912,212.346,212.4707,9285.0
2020-10-26 13:35:00,221.64,222.06,221.57,222.06,3000.0,212.5666,212.9694,212.4994,212.9694,3000.0
2020-10-26 13:40:00,222.03,222.16,221.99,222.15,5100.0,212.9406,213.0653,212.9022,213.0557,5100.0
2020-10-26 13:45:00,222.15,222.2,222.05,222.11,4509.0,213.0557,213.1036,212.9598,213.0173,4509.0
2020-10-26 13:50:00,222.15,222.36,221.87,222.23,12279.0,213.0557,213.2571,212.7871,213.1324,12279.0
2020-10-26 13:55:00,222.32,222.78,222.2,222.78,3600.0,213.2187,213.6599,213.1036,213.6599,3600.0
2020-10-26 14:00:00,222.63,223.15,222.63,223.07,3000.0,213.516,214.0147,213.516,213.938,3000.0
2020-10-26 14:05:00,223.11,223.63,223.11,223.19,6138.0,213.9764,214.4751,213.9764,214.0531,6138.0
2020-10-26 14:10:00,223.27,223.28,222.8,222.87,6141.0,214.1298,214.1394,213.6791,213.7462,6141.0
2020-10-26 14:15:00,223.0,223.25,222.92,222.92,7800.0,213.8709,214.1106,213.7942,213.7942,7800.0
2020-10-26 14:20:00,222.92,223.13,222.92,223.13,4401.0,213.7942,213.9956,213.7942,213.9956,4401.0
2020-10-26 14:25:00,223.08,223.78,223.08,223.57,6000.0,213.9476,214.619,213.9476,214.4175,6000.0
2020-10-26 14:30:00,223.59,223.59,223.38,223.45,4449.0,214.4367,214.4367,214.2353,214.3025,4449.0
2020-10-26 14:35:00,223.45,223.53,222.61,222.63,12984.0,214.3025,214.3792,213.4968,213.516,12984.0
2020-10-26 14:40:00,222.76,222.99,222.7,222.74,9312.0,213.6407,213.8613,213.5832,213.6215,9312.0
2020-10-26 14:45:00,222.52,222.74,222.39,222.72,3300.0,213.4105,213.6215,213.2859,213.6023,3300.0
2020-10-26 14:50:00,222.74,222.98,222.74,222.98,4512.0,213.6215,213.8517,213.6215,213.8517,4512.0
2020-10-26 14:55:00,222.98,223.32,222.96,223.09,9384.0,213.8517,214.1778,213.8325,213.9572,9384.0
2020-10-26 15:00:00,223.0,223.22,222.76,223.04,8154.0,213.8709,214.0819,213.6407,213.9092,8154.0
2020-10-26 15:05:00,222.8,222.93,222.65,222.67,1800.0,213.6791,213.8037,213.5352,213.5544,1800.0
2020-10-26 15:10:00,222.59,222.75,222.48,222.71,7524.0,213.4777,213.6311,213.3722,213.5928,7524.0
2020-10-26 15:15:00,222.67,223.09,222.56,222.88,13305.0,213.5544,213.9572,213.4489,213.7558,13305.0
2020-10-26 15:20:00,222.88,223.23,222.87,223.15,11538.0,213.7558,214.0915,213.7462,214.0147,11538.0
2020-10-26 15:25:00,223.15,223.37,223.1,223.34,9684.0,214.0147,214.2257,213.9668,214.197,9684.0
2020-10-26 15:30:00,223.33,223.8,223.2,223.67,20043.0,214.1874,214.6381,214.0627,214.5135,20043.0
2020-10-26 15:35:00,223.43,223.66,223.18,223.66,15063.0,214.2833,214.5039,214.0435,214.5039,15063.0
2020-10-26 15:40:00,223.6,224.13,223.54,224.13,13845.0,214.4463,214.9546,214.3888,214.9546,13845.0
2020-10-26 15:45:00,224.01,224.01,223.02,223.24,20553.0,214.8395,214.8395,213.8901,214.1011,20553.0
2020-10-26 15:50:00,223.1,223.38,223.05,223.27,27972.0,213.9668,214.2353,213.9188,214.1298,27972.0
2020-10-26 15:55:00,223.28,224.32,223.28,223.79,71463.0,214.1394,215.1368,214.1394,214.6285,71463.0
2020-10-27 09:30:00,225.72,225.72,222.59,223.61,43686.0,216.4795,216.4795,213.4777,214.4559,43686.0
2020-10-27 09:35:00,224.0,224.25,223.28,223.28,21975.0,214.8299,215.0697,214.1394,214.1394,21975.0
2020-10-27 09:40:00,223.65,224.37,222.82,224.17,20016.0,214.4943,215.1848,213.6983,214.993,20016.0
2020-10-27 09:45:00,224.17,227.44,224.02,226.52,42726.0,214.993,218.1291,214.8491,217.2468,42726.0
2020-10-27 09:50:00,226.67,226.67,225.65,226.54,13608.0,217.3906,217.3906,216.4124,217.266,13608.0
2020-10-27 09:55:00,226.96,227.32,225.98,226.43,13335.0,217.6688,218.014,216.7289,217.1605,13335.0
2020-10-27 10:00:00,226.42,226.84,224.45,225.07,34899.0,217.1509,217.5537,215.2615,215.8561,34899.0
2020-10-27 10:05:00,225.37,225.74,224.51,225.61,7650.0,216.1439,216.4987,215.3191,216.374,7650.0
2020-10-27 10:10:00,225.99,226.37,225.25,226.05,2127.0,216.7385,217.1029,216.0288,216.796,2127.0
2020-10-27 10:15:00,225.91,226.09,224.74,225.58,8727.0,216.6618,216.8344,215.5397,216.3453,8727.0
2020-10-27 10:20:00,225.21,225.21,224.47,224.47,3420.0,215.9904,215.9904,215.2807,215.2807,3420.0
2020-10-27 10:25:00,224.44,224.44,223.99,224.04,3000.0,215.2519,215.2519,214.8204,214.8683,3000.0
2020-10-27 10:30:00,224.06,224.93,224.06,224.45,9699.0,214.8875,215.7219,214.8875,215.2615,9699.0
2020-10-27 10:35:00,224.81,225.05,224.66,224.83,6972.0,215.6068,215.837,215.4629,215.626,6972.0
2020-10-27 10:40:00,224.59,224.59,224.35,224.35,900.0,215.3958,215.3958,215.1656,215.1656,900.0
2020-10-27 10:45:00,224.07,224.11,223.72,223.72,4986.0,214.8971,214.9354,214.5614,214.5614,4986.0
2020-10-27 10:50:00,223.75,223.92,223.61,223.64,4674.0,214.5902,214.7532,214.4559,214.4847,4674.0
2020-10-27 10:55:00,223.77,223.84,222.67,222.89,7758.0,214.6094,214.6765,213.5544,213.7654,7758.0
2020-10-27 11:00:00,222.87,223.75,222.87,223.75,3900.0,213.7462,214.5902,213.7462,214.5902,3900.0
2020-10-27 11:05:00,223.76,224.01,223.76,223.85,3600.0,214.5998,214.8395,214.5998,214.6861,3600.0
2020-10-27 11:10:00,224.01,224.37,223.92,224.37,7803.0,214.8395,215.1848,214.7532,215.1848,7803.0
2020-10-27 11:15:00,224.36,224.36,223.5,223.5,6000.0,215.1752,215.1752,214.3504,214.3504,6000.0
2020-10-27 11:20:00,223.87,224.01,223.33,223.33,9969.0,214.7053,214.8395,214.1874,214.1874,9969.0
2020-10-27 11:25:00,223.25,223.79,223.16,223.78,5145.0,214.1106,214.6285,214.0243,214.619,5145.0
2020-10-27 11:30:00,223.61,223.64,222.67,223.12,11373.0,214.4559,214.4847,213.5544,213.986,11373.0
2020-10-27 11:35:00,223.1,223.5,223.1,223.34,2700.0,213.9668,214.3504,213.9668,214.197,2700.0
2020-10-27 11:40:00,223.44,223.44,223.24,223.34,1800.0,214.2929,214.2929,214.1011,214.197,1800.0
2020-10-27 11:45:00,223.5,223.91,223.34,223.81,5400.0,214.3504,214.7436,214.197,214.6477,5400.0
2020-10-27 11:50:00,223.84,224.25,223.84,224.23,3669.0,214.6765,215.0697,214.6765,215.0505,3669.0
2020-10-27 11:55:00,224.75,224.98,224.33,224.33,7125.0,215.5492,215.7698,215.1464,215.1464,7125.0
2020-10-27 12:00:00,224.33,224.37,224.07,224.17,4200.0,215.1464,215.1848,214.8971,214.993,4200.0
2020-10-27 12:05:00,223.91,224.15,223.85,223.91,2103.0,214.7436,214.9738,214.6861,214.7436,2103.0
2020-10-27 12:10:00,224.17,224.17,223.5,223.59,4800.0,214.993,214.993,214.3504,214.4367,4800.0
2020-10-27 12:15:00,223.62,223.73,223.59,223.65,1800.0,214.4655,214.571,214.4367,214.4943,1800.0
2020-10-27 12:20:00,223.79,224.72,223.79,224.67,7317.0,214.6285,215.5205,214.6285,215.4725,7317.0
2020-10-27 12:25:00,224.72,224.93,224.63,224.86,10815.0,215.5205,215.7219,215.4342,215.6547,10815.0
2020-10-27 12:30:00,224.83,224.95,224.5,224.64,3423.0,215.626,215.7411,215.3095,215.4437,3423.0
2020-10-27 12:35:00,224.65,224.9,223.95,224.66,7878.0,215.4533,215.6931,214.782,215.4629,7878.0
2020-10-27 12:40:00,224.63,224.77,224.13,224.28,3600.0,215.4342,215.5684,214.9546,215.0985,3600.0
2020-10-27 12:45:00,224.26,224.41,224.11,224.29,2217.0,215.0793,215.2232,214.9354,215.1081,2217.0
2020-10-27 12:50:00,224.16,224.41,224.16,224.41,3300.0,214.9834,215.2232,214.9834,215.2232,3300.0
2020-10-27 12:55:00,224.47,224.47,223.78,224.32,7758.0,215.2807,215.2807,214.619,215.1368,7758.0
2020-10-27 13:00:00,224.1,224.63,224.09,224.62,11700.0,214.9259,215.4342,214.9163,215.4246,11700.0
2020-10-27 13:05:00,224.76,224.86,224.57,224.58,3795.0,215.5588,215.6547,215.3766,215.3862,3795.0
2020-10-27 13:10:00,224.65,224.84,224.64,224.65,1500.0,215.4533,215.6356,215.4437,215.4533,1500.0
2020-10-27 13:15:00,224.65,224.73,224.44,224.44,8052.0,215.4533,215.5301,215.2519,215.2519,8052.0
2020-10-27 13:20:00,224.52,225.6,224.42,225.58,23268.0,215.3287,216.3644,215.2328,216.3453,23268.0
2020-10-27 13:25:00,225.49,226.25,225.49,225.89,20265.0,216.2589,216.9878,216.2589,216.6426,20265.0
2020-10-27 13:30:00,226.13,226.79,225.98,226.42,22059.0,216.8727,217.5057,216.7289,217.1509,22059.0
2020-10-27 13:35:00,226.42,226.81,226.1,226.41,12645.0,217.1509,217.5249,216.844,217.1413,12645.0
2020-10-27 13:40:00,226.1,226.24,225.22,225.45,7290.0,216.844,216.9782,216.0,216.2206,7290.0
2020-10-27 13:45:00,225.58,226.17,225.58,226.17,4500.0,216.3453,216.9111,216.3453,216.9111,4500.0
2020-10-27 13:50:00,225.96,225.99,225.59,225.79,7317.0,216.7097,216.7385,216.3549,216.5467,7317.0
2020-10-27 13:55:00,225.83,226.02,225.75,225.87,11193.0,216.585,216.7673,216.5083,216.6234,11193.0
2020-10-27 14:00:00,225.98,225.98,225.5,225.5,3003.0,216.7289,216.7289,216.2685,216.2685,3003.0
2020-10-27 14:05:00,225.59,226.15,225.22,226.15,9366.0,216.3549,216.8919,216.0,216.8919,9366.0
2020-10-27 14:10:00,226.0,226.04,225.91,225.91,3000.0,216.7481,216.7864,216.6618,216.6618,3000.0
2020-10-27 14:15:00,226.13,226.13,225.49,225.5,6000.0,216.8727,216.8727,216.2589,216.2685,6000.0
2020-10-27 14:20:00,225.7,225.72,225.41,225.51,8223.0,216.4604,216.4795,216.1822,216.2781,8223.0
2020-10-27 14:25:00,225.74,226.01,225.43,225.53,9657.0,216.4987,216.7577,216.2014,216.2973,9657.0
2020-10-27 14:30:00,225.51,225.99,225.37,225.42,12054.0,216.2781,216.7385,216.1439,216.1918,12054.0
2020-10-27 14:35:00,225.34,225.65,225.34,225.65,2700.0,216.1151,216.4124,216.1151,216.4124,2700.0
2020-10-27 14:40:00,226.05,226.31,225.42,225.65,7638.0,216.796,217.0454,216.1918,216.4124,7638.0
2020-10-27 14:45:00,225.82,225.88,225.55,225.88,2265.0,216.5754,216.633,216.3165,216.633,2265.0
2020-10-27 14:50:00,225.7,225.98,225.62,225.98,6999.0,216.4604,216.7289,216.3836,216.7289,6999.0
2020-10-27 14:55:00,225.61,226.25,225.61,225.94,27300.0,216.374,216.9878,216.374,216.6905,27300.0
2020-10-27 15:00:00,226.25,226.25,225.59,225.78,24975.0,216.9878,216.9878,216.3549,216.5371,24975.0
2020-10-27 15:05:00,225.68,226.14,225.62,225.62,9648.0,216.4412,216.8823,216.3836,216.3836,9648.0
2020-10-27 15:10:00,225.58,225.72,225.43,225.69,4440.0,216.3453,216.4795,216.2014,216.4508,4440.0
2020-10-27 15:15:00,225.59,225.72,225.45,225.67,9009.0,216.3549,216.4795,216.2206,216.4316,9009.0
2020-10-27 15:20:00,225.64,225.94,225.64,225.91,8133.0,216.4028,216.6905,216.4028,216.6618,8133.0
2020-10-27 15:25:00,225.77,225.79,225.49,225.74,5103.0,216.5275,216.5467,216.2589,216.4987,5103.0
2020-10-27 15:30:00,225.59,225.8,225.51,225.77,9180.0,216.3549,216.5563,216.2781,216.5275,9180.0
2020-10-27 15:35:00,225.65,225.91,225.63,225.7,14919.0,216.4124,216.6618,216.3932,216.4604,14919.0
2020-10-27 15:40:00,225.8,225.93,225.31,225.31,19449.0,216.5563,216.6809,216.0863,216.0863,19449.0
2020-10-27 15:45:00,225.36,225.46,225.07,225.33,10203.0,216.1343,216.2302,215.8561,216.1055,10203.0
2020-10-27 15:50:00,225.21,225.21,224.25,224.8,24312.0,215.9904,215.9904,215.0697,215.5972,24312.0
2020-10-27 15:55:00,224.87,224.88,224.34,224.49,62118.0,215.6643,215.6739,215.156,215.2999,62118.0
2020-10-28 09:30:00,224.74,224.74,223.69,224.26,34758.0,215.5397,215.5397,214.5326,215.0793,34758.0
2020-10-28 09:35:00,224.84,225.63,224.68,225.09,13080.0,215.6356,216.3932,215.4821,215.8753,13080.0
2020-10-28 09:40:00,224.99,225.63,224.51,225.52,9180.0,215.7794,216.3932,215.3191,216.2877,9180.0
2020-10-28 09:45:00,225.55,225.75,225.2,225.47,11244.0,216.3165,216.5083,215.9808,216.2398,11244.0
2020-10-28 09:50:00,225.28,225.29,224.13,224.13,13869.0,216.0575,216.0671,214.9546,214.9546,13869.0
2020-10-28 09:55:00,224.25,224.25,222.3,223.49,18204.0,215.0697,215.0697,213.1995,214.3408,18204.0
2020-10-28 10:00:00,223.37,223.89,222.79,222.79,11832.0,214.2257,214.7244,213.6695,213.6695,11832.0
2020-10-28 10:05:00,222.64,224.01,222.62,224.01,10413.0,213.5256,214.8395,213.5064,214.8395,10413.0
2020-10-28 10:10:00,224.14,224.79,224.11,224.33,11775.0,214.9642,215.5876,214.9354,215.1464,11775.0
2020-10-28 10:15:00,224.06,224.07,222.87,222.99,10104.0,214.8875,214.8971,213.7462,213.8613,10104.0
2020-10-28 10:20:00,222.99,223.05,222.44,222.51,8589.0,213.8613,213.9188,213.3338,213.4009,8589.0
2020-10-28 10:25:00,222.47,222.74,221.98,222.31,5727.0,213.3626,213.6215,212.8926,213.2091,5727.0
2020-10-28 10:30:00,222.33,222.66,222.09,222.5,3951.0,213.2283,213.5448,212.9981,213.3914,3951.0
2020-10-28 10:35:00,222.68,223.21,222.68,223.1,4368.0,213.564,214.0723,213.564,213.9668,4368.0
2020-10-28 10:40:00,223.11,223.5,223.09,223.44,9615.0,213.9764,214.3504,213.9572,214.2929,9615.0
2020-10-28 10:45:00,223.38,223.38,222.99,223.14,10146.0,214.2353,214.2353,213.8613,214.0052,10146.0
2020-10-28 10:50:00,223.25,223.25,222.59,223.02,39117.0,214.1106,214.1106,213.4777,213.8901,39117.0
2020-10-28 10:55:00,223.18,224.31,222.91,224.3,13518.0,214.0435,215.1273,213.7846,215.1177,13518.0
2020-10-28 11:00:00,224.09,224.23,223.26,223.31,17064.0,214.9163,215.0505,214.1202,214.1682,17064.0
2020-10-28 11:05:00,223.28,224.25,223.28,224.15,8028.0,214.1394,215.0697,214.1394,214.9738,8028.0
2020-10-28 11:10:00,223.94,224.25,223.94,224.06,3675.0,214.7724,215.0697,214.7724,214.8875,3675.0
2020-10-28 11:15:00,224.36,224.43,223.79,224.12,23877.0,215.1752,215.2423,214.6285,214.945,23877.0
2020-10-28 11:20:00,224.33,224.33,223.79,223.92,9240.0,215.1464,215.1464,214.6285,214.7532,9240.0
2020-10-28 11:25:00,223.85,224.33,223.73,224.33,19599.0,214.6861,215.1464,214.571,215.1464,19599.0
2020-10-28 11:30:00,224.53,224.53,223.9,224.07,7863.0,215.3382,215.3382,214.734,214.8971,7863.0
2020-10-28 11:35:00,224.09,224.49,224.08,224.28,3336.0,214.9163,215.2999,214.9067,215.0985,3336.0
2020-10-28 11:40:00,224.61,225.0,224.43,225.0,3009.0,215.415,215.789,215.2423,215.789,3009.0
2020-10-28 11:45:00,225.01,225.27,224.6,224.6,23367.0,215.7986,216.048,215.4054,215.4054,23367.0
2020-10-28 11:50:00,224.6,225.38,224.55,225.38,3561.0,215.4054,216.1535,215.3574,216.1535,3561.0
2020-10-28 11:55:00,225.25,225.54,225.23,225.54,3600.0,216.0288,216.3069,216.0096,216.3069,3600.0
2020-10-28 12:00:00,225.34,225.54,224.62,224.62,16056.0,216.1151,216.3069,215.4246,215.4246,16056.0
2020-10-28 12:05:00,224.54,224.59,223.83,224.21,23352.0,215.3478,215.3958,214.6669,215.0313,23352.0
2020-10-28 12:10:00,224.38,224.51,224.16,224.51,7527.0,215.1944,215.3191,214.9834,215.3191,7527.0
2020-10-28 12:15:00,224.66,225.0,224.65,224.92,2409.0,215.4629,215.789,215.4533,215.7123,2409.0
2020-10-28 12:20:00,225.07,225.1,224.71,224.71,6012.0,215.8561,215.8849,215.5109,215.5109,6012.0
2020-10-28 12:25:00,224.83,224.83,224.33,224.33,3000.0,215.626,215.626,215.1464,215.1464,3000.0
2020-10-28 12:30:00,224.2,224.33,223.99,224.11,5130.0,215.0218,215.1464,214.8204,214.9354,5130.0
2020-10-28 12:35:00,224.16,224.29,223.86,223.86,2610.0,214.9834,215.1081,214.6957,214.6957,2610.0
2020-10-28 12:40:00,223.86,223.98,223.76,223.98,2118.0,214.6957,214.8108,214.5998,214.8108,2118.0
2020-10-28 12:45:00,224.0,224.36,223.84,224.3,10776.0,214.8299,215.1752,214.6765,215.1177,10776.0
2020-10-28 12:50:00,224.26,224.52,224.05,224.48,3300.0,215.0793,215.3287,214.8779,215.2903,3300.0
2020-10-28 12:55:00,224.38,224.67,224.35,224.35,7797.0,215.1944,215.4725,215.1656,215.1656,7797.0
2020-10-28 13:00:00,224.36,224.5,224.21,224.46,14466.0,215.1752,215.3095,215.0313,215.2711,14466.0
2020-10-28 13:05:00,224.4,224.83,224.36,224.56,17637.0,215.2136,215.626,215.1752,215.367,17637.0
2020-10-28 13:10:00,224.57,224.64,224.19,224.24,24291.0,215.3766,215.4437,215.0122,215.0601,24291.0
2020-10-28 13:15:00,224.11,224.11,223.98,223.98,4650.0,214.9354,214.9354,214.8108,214.8108,4650.0
2020-10-28 13:20:00,224.12,224.12,223.86,224.07,1800.0,214.945,214.945,214.6957,214.8971,1800.0
2020-10-28 13:25:00,224.23,224.67,224.09,224.67,5076.0,215.0505,215.4725,214.9163,215.4725,5076.0
2020-10-28 13:30:00,224.41,224.74,224.41,224.58,5400.0,215.2232,215.5397,215.2232,215.3862,5400.0
2020-10-28 13:35:00,224.76,225.13,224.76,225.13,3900.0,215.5588,215.9137,215.5588,215.9137,3900.0
2020-10-28 13:40:00,224.93,225.1,224.4,224.4,35133.0,215.7219,215.8849,215.2136,215.2136,35133.0
2020-10-28 13:45:00,224.63,225.6,224.63,225.52,7500.0,215.4342,216.3644,215.4342,216.2877,7500.0
2020-10-28 13:50:00,225.1,225.55,224.99,225.3,21939.0,215.8849,216.3165,215.7794,216.0767,21939.0
2020-10-28 13:55:00,225.14,225.46,225.13,225.32,8013.0,215.9233,216.2302,215.9137,216.0959,8013.0
2020-10-28 14:00:00,225.45,225.66,225.21,225.39,14589.0,216.2206,216.422,215.9904,216.163,14589.0
2020-10-28 14:05:00,225.4,225.61,225.26,225.3,14331.0,216.1726,216.374,216.0384,216.0767,14331.0
2020-10-28 14:10:00,225.22,225.39,225.13,225.2,14391.0,216.0,216.163,215.9137,215.9808,14391.0
2020-10-28 14:15:00,225.3,225.63,225.23,225.63,6258.0,216.0767,216.3932,216.0096,216.3932,6258.0
2020-10-28 14:20:00,225.51,226.0,225.43,225.68,6903.0,216.2781,216.7481,216.2014,216.4412,6903.0
2020-10-28 14:25:00,225.79,226.28,225.75,226.07,8397.0,216.5467,217.0166,216.5083,216.8152,8397.0
2020-10-28 14:30:00,226.2,226.25,226.02,226.04,7647.0,216.9399,216.9878,216.7673,216.7864,7647.0
2020-10-28 14:35:00,226.07,226.07,225.69,225.81,26463.0,216.8152,216.8152,216.4508,216.5658,26463.0
2020-10-28 14:40:00,226.07,226.53,226.04,226.39,5400.0,216.8152,217.2564,216.7864,217.1221,5400.0
2020-10-28 14:45:00,226.39,226.81,226.39,226.77,14619.0,217.1221,217.5249,217.1221,217.4865,14619.0
2020-10-28 14:50:00,226.81,226.81,226.34,226.41,9477.0,217.5249,217.5249,217.0742,217.1413,9477.0
2020-10-28 14:55:00,226.46,226.95,226.33,226.92,10800.0,217.1892,217.6592,217.0646,217.6304,10800.0
2020-10-28 15:00:00,226.77,227.0,226.6,226.79,19719.0,217.4865,217.7071,217.3235,217.5057,19719.0
2020-10-28 15:05:00,226.66,227.0,226.43,227.0,14574.0,217.3811,217.7071,217.1605,217.7071,14574.0
2020-10-28 15:10:00,226.92,227.61,226.79,227.47,18372.0,217.6304,218.2922,217.5057,218.1579,18372.0
2020-10-28 15:15:00,227.53,227.77,227.37,227.77,18069.0,218.2154,218.4456,218.062,218.4456,18069.0
2020-10-28 15:20:00,227.95,228.67,227.46,228.08,24801.0,218.6182,219.3088,218.1483,218.7429,24801.0
2020-10-28 15:25:00,228.33,228.52,227.45,227.79,30081.0,218.9827,219.1649,218.1387,218.4648,30081.0
2020-10-28 15:30:00,227.8,228.26,227.62,228.18,21267.0,218.4744,218.9156,218.3018,218.8388,21267.0
2020-10-28 15:35:00,228.18,228.18,226.95,226.97,28527.0,218.8388,218.8388,217.6592,217.6784,28527.0
2020-10-28 15:40:00,226.89,227.76,226.88,227.37,28614.0,217.6016,218.436,217.592,218.062,28614.0
2020-10-28 15:45:00,227.33,227.56,226.75,226.87,27009.0,218.0236,218.2442,217.4674,217.5825,27009.0
2020-10-28 15:50:00,227.11,227.3,226.62,226.8,45090.0,217.8126,217.9949,217.3427,217.5153,45090.0
2020-10-28 15:55:00,226.92,226.94,226.14,226.48,117885.0,217.6304,217.6496,216.8823,217.2084,117885.0
2020-10-29 09:30:00,225.97,226.94,225.97,226.69,17118.0,216.7193,217.6496,216.7193,217.4098,17118.0
2020-10-29 09:35:00,227.02,227.02,225.69,225.85,5931.0,217.7263,217.7263,216.4508,216.6042,5931.0
2020-10-29 09:40:00,225.02,225.33,224.86,225.29,3033.0,215.8082,216.1055,215.6547,216.0671,3033.0
2020-10-29 09:45:00,225.46,226.7,225.46,226.29,8007.0,216.2302,217.4194,216.2302,217.0262,8007.0
2020-10-29 09:50:00,226.51,226.95,226.15,226.85,5100.0,217.2372,217.6592,216.8919,217.5633,5100.0
2020-10-29 09:55:00,227.05,227.45,227.0,227.26,8670.0,217.7551,218.1387,217.7071,217.9565,8670.0
2020-10-29 10:00:00,227.0,227.57,226.92,227.43,21093.0,217.7071,218.2538,217.6304,218.1195,21093.0
2020-10-29 10:05:00,227.7,227.7,227.18,227.46,12885.0,218.3785,218.3785,217.8798,218.1483,12885.0
2020-10-29 10:10:00,227.49,227.49,226.92,227.27,12465.0,218.1771,218.1771,217.6304,217.9661,12465.0
2020-10-29 10:15:00,227.42,227.99,227.13,227.99,7380.0,218.1099,218.6566,217.8318,218.6566,7380.0
2020-10-29 10:20:00,227.92,228.6,227.92,228.6,5700.0,218.5895,219.2416,218.5895,219.2416,5700.0
2020-10-29 10:25:00,228.42,228.85,228.36,228.85,7851.0,219.069,219.4814,219.0115,219.4814,7851.0
2020-10-29 10:30:00,228.99,228.99,228.52,228.67,5130.0,219.6157,219.6157,219.1649,219.3088,5130.0
2020-10-29 10:35:00,228.49,228.93,228.4,228.88,15420.0,219.1361,219.5581,219.0498,219.5102,15420.0
2020-10-29 10:40:00,228.88,229.21,228.8,228.81,11703.0,219.5102,219.8267,219.4334,219.443,11703.0
2020-10-29 10:45:00,228.83,228.88,228.42,228.42,7509.0,219.4622,219.5102,219.069,219.069,7509.0
2020-10-29 10:50:00,228.36,228.62,228.24,228.28,15603.0,219.0115,219.2608,218.8964,218.9347,15603.0
2020-10-29 10:55:00,228.07,229.02,228.07,229.01,12612.0,218.7333,219.6444,218.7333,219.6348,12612.0
2020-10-29 11:00:00,229.06,229.06,228.56,228.78,5760.0,219.6828,219.6828,219.2033,219.4143,5760.0
2020-10-29 11:05:00,228.56,229.16,228.56,229.16,5070.0,219.2033,219.7787,219.2033,219.7787,5070.0
2020-10-29 11:10:00,229.01,229.29,228.88,229.29,13155.0,219.6348,219.9034,219.5102,219.9034,13155.0
2020-10-29 11:15:00,229.29,229.43,229.11,229.14,16431.0,219.9034,220.0377,219.7308,219.7595,16431.0
2020-10-29 11:20:00,229.08,229.08,228.88,229.07,7458.0,219.702,219.702,219.5102,219.6924,7458.0
2020-10-29 11:25:00,229.05,229.05,228.66,228.66,6405.0,219.6732,219.6732,219.2992,219.2992,6405.0
2020-10-29 11:30:00,228.1,228.12,228.04,228.12,2268.0,218.7621,218.7813,218.7046,218.7813,2268.0
2020-10-29 11:35:00,228.2,228.38,228.02,228.3,9903.0,218.858,219.0306,218.6854,218.9539,9903.0
2020-10-29 11:40:00,228.35,228.39,227.6,227.69,15111.0,219.0019,219.0402,218.2826,218.3689,15111.0
2020-10-29 11:45:00,227.71,228.61,227.7,228.48,10023.0,218.3881,219.2512,218.3785,219.1265,10023.0
2020-10-29 11:50:00,228.29,228.43,228.08,228.24,33303.0,218.9443,219.0786,218.7429,218.8964,33303.0
2020-10-29 11:55:00,228.23,228.43,227.89,227.92,17568.0,218.8868,219.0786,218.5607,218.5895,17568.0
2020-10-29 12:00:00,228.28,228.39,227.84,227.84,16320.0,218.9347,219.0402,218.5127,218.5127,16320.0
2020-10-29 12:05:00,228.08,228.16,227.98,228.14,3978.0,218.7429,218.8196,218.647,218.8005,3978.0
2020-10-29 12:10:00,228.04,228.22,227.91,227.99,16335.0,218.7046,218.8772,218.5799,218.6566,16335.0
2020-10-29 12:15:00,227.99,228.1,227.8,228.1,6459.0,218.6566,218.7621,218.4744,218.7621,6459.0
2020-10-29 12:20:00,228.03,228.37,228.03,228.36,4800.0,218.695,219.021,218.695,219.0115,4800.0
2020-10-29 12:25:00,228.33,228.55,228.3,228.3,4800.0,218.9827,219.1937,218.9539,218.9539,4800.0
2020-10-29 12:30:00,228.3,228.56,228.25,228.56,4200.0,218.9539,219.2033,218.906,219.2033,4200.0
2020-10-29 12:35:00,228.54,228.76,228.47,228.76,4326.0,219.1841,219.3951,219.117,219.3951,4326.0
2020-10-29 12:40:00,228.77,229.16,228.77,229.16,6744.0,219.4047,219.7787,219.4047,219.7787,6744.0
2020-10-29 12:45:00,229.3,229.4,229.12,229.25,25548.0,219.913,220.0089,219.7403,219.865,25548.0
2020-10-29 12:50:00,229.28,229.28,228.8,229.25,11466.0,219.8938,219.8938,219.4334,219.865,11466.0
2020-10-29 12:55:00,229.14,229.2,228.72,228.74,4755.0,219.7595,219.8171,219.3567,219.3759,4755.0
2020-10-29 13:00:00,228.77,228.96,228.77,228.89,3369.0,219.4047,219.5869,219.4047,219.5198,3369.0
2020-10-29 13:05:00,228.89,229.0,228.41,228.41,3000.0,219.5198,219.6253,219.0594,219.0594,3000.0
2020-10-29 13:10:00,228.22,228.55,228.21,228.46,8643.0,218.8772,219.1937,218.8676,219.1074,8643.0
2020-10-29 13:15:00,228.45,228.45,228.15,228.41,5100.0,219.0978,219.0978,218.8101,219.0594,5100.0
2020-10-29 13:20:00,228.59,228.88,228.59,228.87,3600.0,219.232,219.5102,219.232,219.5006,3600.0
2020-10-29 13:25:00,228.92,229.19,228.87,229.19,7914.0,219.5485,219.8075,219.5006,219.8075,7914.0
2020-10-29 13:30:00,229.3,229.44,229.19,229.44,9684.0,219.913,220.0472,219.8075,220.0472,9684.0
2020-10-29 13:35:00,229.39,229.42,229.3,229.31,9633.0,219.9993,220.0281,219.913,219.9226,9633.0
2020-10-29 13:40:00,229.3,229.77,229.3,229.77,2700.0,219.913,220.3637,219.913,220.3637,2700.0
2020-10-29 13:45:00,229.67,229.89,229.56,229.71,8040.0,220.2678,220.4788,220.1623,220.3062,8040.0
2020-10-29 13:50:00,229.81,230.06,229.7,230.06,13206.0,220.4021,220.6419,220.2966,220.6419,13206.0
2020-10-29 13:55:00,230.1,230.22,229.86,229.86,6687.0,220.6802,220.7953,220.4501,220.4501,6687.0
2020-10-29 14:00:00,229.93,230.81,229.93,230.6,4803.0,220.5172,221.3612,220.5172,221.1598,4803.0
2020-10-29 14:05:00,230.72,230.92,230.59,230.88,7335.0,221.2748,221.4667,221.1502,221.4283,7335.0
2020-10-29 14:10:00,230.65,230.72,230.63,230.63,12894.0,221.2077,221.2748,221.1885,221.1885,12894.0
2020-10-29 14:15:00,230.67,231.19,230.67,231.12,22716.0,221.2269,221.7256,221.2269,221.6585,22716.0
2020-10-29 14:20:00,231.18,231.23,231.06,231.22,8649.0,221.716,221.764,221.6009,221.7544,8649.0
2020-10-29 14:25:00,231.14,231.45,231.08,231.45,6900.0,221.6777,221.975,221.6201,221.975,6900.0
2020-10-29 14:30:00,231.27,231.67,231.27,231.65,22335.0,221.8023,222.186,221.8023,222.1668,22335.0
2020-10-29 14:35:00,231.67,231.68,230.91,230.97,10425.0,222.186,222.1955,221.4571,221.5146,10425.0
2020-10-29 14:40:00,230.96,231.37,230.96,231.19,7485.0,221.505,221.8982,221.505,221.7256,7485.0
2020-10-29 14:45:00,231.08,231.16,230.84,231.16,2100.0,221.6201,221.6968,221.3899,221.6968,2100.0
2020-10-29 14:50:00,230.89,231.04,230.78,231.04,11760.0,221.4379,221.5817,221.3324,221.5817,11760.0
2020-10-29 14:55:00,230.99,231.19,230.44,230.45,20541.0,221.5338,221.7256,221.0063,221.0159,20541.0
2020-10-29 15:00:00,230.47,230.5,230.04,230.39,11298.0,221.0351,221.0639,220.6227,220.9584,11298.0
2020-10-29 15:05:00,230.4,230.4,230.09,230.09,10245.0,220.9679,220.9679,220.6706,220.6706,10245.0
2020-10-29 15:10:00,229.96,230.17,229.91,230.1,10116.0,220.546,220.7474,220.498,220.6802,10116.0
2020-10-29 15:15:00,230.1,230.33,229.87,230.33,13272.0,220.6802,220.9008,220.4596,220.9008,13272.0
2020-10-29 15:20:00,230.43,230.79,230.43,230.68,15636.0,220.9967,221.342,220.9967,221.2365,15636.0
2020-10-29 15:25:00,230.65,230.97,230.52,230.95,14799.0,221.2077,221.5146,221.083,221.4954,14799.0
2020-10-29 15:30:00,230.97,230.97,230.54,230.71,17385.0,221.5146,221.5146,221.1022,221.2653,17385.0
2020-10-29 15:35:00,230.7,230.71,230.31,230.52,18516.0,221.2557,221.2653,220.8816,221.083,18516.0
2020-10-29 15:40:00,230.54,231.05,230.49,230.96,28350.0,221.1022,221.5913,221.0543,221.505,28350.0
2020-10-29 15:45:00,230.85,231.6,230.79,231.42,21672.0,221.3995,222.1188,221.342,221.9462,21672.0
2020-10-29 15:50:00,231.67,231.67,231.13,231.13,47148.0,222.186,222.186,221.6681,221.6681,47148.0
2020-10-29 15:55:00,231.34,231.47,230.64,230.74,218571.0,221.8695,221.9941,221.1981,221.294,218571.0
2020-10-30 09:30:00,228.75,230.77,228.49,230.19,24141.0,219.3855,221.3228,219.1361,220.7665,24141.0
2020-10-30 09:35:00,230.45,230.45,229.61,229.78,9924.0,221.0159,221.0159,220.2103,220.3733,9924.0
2020-10-30 09:40:00,229.14,229.64,229.05,229.6,7614.0,219.7595,220.2391,219.6732,220.2007,7614.0
2020-10-30 09:45:00,229.62,230.11,229.55,229.82,9753.0,220.2199,220.6898,220.1527,220.4117,9753.0
2020-10-30 09:50:00,229.75,229.92,229.39,229.81,22197.0,220.3446,220.5076,219.9993,220.4021,22197.0
2020-10-30 09:55:00,229.82,231.0,229.75,231.0,3450.0,220.4117,221.5434,220.3446,221.5434,3450.0
2020-10-30 10:00:00,231.13,231.46,230.95,231.06,9450.0,221.6681,221.9846,221.4954,221.6009,9450.0
2020-10-30 10:05:00,231.17,231.67,231.15,231.3,10194.0,221.7064,222.186,221.6872,221.8311,10194.0
2020-10-30 10:10:00,231.3,231.3,230.63,230.78,5400.0,221.8311,221.8311,221.1885,221.3324,5400.0
2020-10-30 10:15:00,230.59,230.65,230.46,230.65,5526.0,221.1502,221.2077,221.0255,221.2077,5526.0
2020-10-30 10:20:00,230.53,230.57,230.14,230.42,18303.0,221.0926,221.131,220.7186,220.9871,18303.0
2020-10-30 10:25:00,230.2,230.21,229.1,229.25,6090.0,220.7761,220.7857,219.7212,219.865,6090.0
2020-10-30 10:30:00,229.2,229.56,228.98,229.07,8202.0,219.8171,220.1623,219.6061,219.6924,8202.0
2020-10-30 10:35:00,229.0,229.13,228.76,228.85,13344.0,219.6253,219.7499,219.3951,219.4814,13344.0
2020-10-30 10:40:00,228.65,228.65,227.65,227.65,5655.0,219.2896,219.2896,218.3305,218.3305,5655.0
2020-10-30 10:45:00,227.63,227.73,227.4,227.65,5328.0,218.3113,218.4072,218.0908,218.3305,5328.0
2020-10-30 10:50:00,227.4,228.22,227.1,228.21,9000.0,218.0908,218.8772,217.803,218.8676,9000.0
2020-10-30 10:55:00,228.4,228.4,227.32,227.32,5436.0,219.0498,219.0498,218.014,218.014,5436.0
2020-10-30 11:00:00,227.49,229.26,227.48,229.06,14160.0,218.1771,219.8746,218.1675,219.6828,14160.0
2020-10-30 11:05:00,229.17,229.33,228.36,228.36,10281.0,219.7883,219.9417,219.0115,219.0115,10281.0
2020-10-30 11:10:00,229.05,229.56,229.05,229.46,3000.0,219.6732,220.1623,219.6732,220.0664,3000.0
2020-10-30 11:15:00,229.46,229.64,228.67,228.82,11757.0,220.0664,220.2391,219.3088,219.4526,11757.0
2020-10-30 11:20:00,228.74,228.92,228.56,228.72,4773.0,219.3759,219.5485,219.2033,219.3567,4773.0
2020-10-30 11:25:00,228.87,229.04,228.36,228.39,2400.0,219.5006,219.6636,219.0115,219.0402,2400.0
2020-10-30 11:30:00,228.48,228.48,228.22,228.46,5994.0,219.1265,219.1265,218.8772,219.1074,5994.0
2020-10-30 11:35:00,228.67,228.75,228.41,228.5,4050.0,219.3088,219.3855,219.0594,219.1457,4050.0
2020-10-30 11:40:00,228.64,228.64,228.38,228.38,2700.0,219.28,219.28,219.0306,219.0306,2700.0
2020-10-30 11:45:00,228.3,228.78,228.23,228.78,5700.0,218.9539,219.4143,218.8868,219.4143,5700.0
2020-10-30 11:50:00,228.88,228.88,228.61,228.85,5169.0,219.5102,219.5102,219.2512,219.4814,5169.0
2020-10-30 11:55:00,228.77,228.96,228.64,228.8,4605.0,219.4047,219.5869,219.28,219.4334,4605.0
2020-10-30 12:00:00,228.79,229.2,228.7,229.0,7827.0,219.4239,219.8171,219.3375,219.6253,7827.0
2020-10-30 12:05:00,229.07,229.14,228.91,228.91,2100.0,219.6924,219.7595,219.5389,219.5389,2100.0
2020-10-30 12:10:00,228.74,228.94,228.62,228.88,5454.0,219.3759,219.5677,219.2608,219.5102,5454.0
2020-10-30 12:15:00,229.03,229.69,229.02,229.69,8265.0,219.654,220.287,219.6444,220.287,8265.0
2020-10-30 12:20:00,229.79,229.84,229.59,229.6,3609.0,220.3829,220.4309,220.1911,220.2007,3609.0
2020-10-30 12:25:00,229.66,230.38,229.66,230.32,14319.0,220.2582,220.9488,220.2582,220.8912,14319.0
2020-10-30 12:30:00,230.18,230.19,229.78,229.84,3414.0,220.757,220.7665,220.3733,220.4309,3414.0
2020-10-30 12:35:00,229.72,229.78,229.39,229.39,4800.0,220.3158,220.3733,219.9993,219.9993,4800.0
2020-10-30 12:40:00,229.39,229.39,228.99,228.99,6600.0,219.9993,219.9993,219.6157,219.6157,6600.0
2020-10-30 12:45:00,229.03,229.62,228.77,229.62,13089.0,219.654,220.2199,219.4047,220.2199,13089.0
2020-10-30 12:50:00,229.62,229.62,229.29,229.36,6048.0,220.2199,220.2199,219.9034,219.9705,6048.0
2020-10-30 12:55:00,229.26,229.46,229.06,229.13,5436.0,219.8746,220.0664,219.6828,219.7499,5436.0
2020-10-30 13:00:00,228.93,229.38,228.9,229.16,6000.0,219.5581,219.9897,219.5294,219.7787,6000.0
2020-10-30 13:05:00,229.12,229.12,228.54,228.54,6294.0,219.7403,219.7403,219.1841,219.1841,6294.0
2020-10-30 13:10:00,228.5,228.95,228.5,228.87,9900.0,219.1457,219.5773,219.1457,219.5006,9900.0
2020-10-30 13:15:00,228.86,228.86,228.5,228.61,3300.0,219.491,219.491,219.1457,219.2512,3300.0
2020-10-30 13:20:00,228.61,228.64,228.41,228.63,5100.0,219.2512,219.28,219.0594,219.2704,5100.0
2020-10-30 13:25:00,228.61,229.19,228.24,229.19,6699.0,219.2512,219.8075,218.8964,219.8075,6699.0
2020-10-30 13:30:00,229.04,229.04,228.39,228.51,5820.0,219.6636,219.6636,219.0402,219.1553,5820.0
2020-10-30 13:35:00,228.55,228.55,227.92,228.26,10557.0,219.1937,219.1937,218.5895,218.9156,10557.0
2020-10-30 13:40:00,228.33,228.49,228.25,228.25,5493.0,218.9827,219.1361,218.906,218.906,5493.0
2020-10-30 13:45:00,228.29,228.51,228.09,228.41,6948.0,218.9443,219.1553,218.7525,219.0594,6948.0
2020-10-30 13:50:00,228.48,228.52,228.18,228.3,4944.0,219.1265,219.1649,218.8388,218.9539,4944.0
2020-10-30 13:55:00,228.26,228.59,228.21,228.23,7482.0,218.9156,219.232,218.8676,218.8868,7482.0
2020-10-30 14:00:00,228.13,228.39,227.95,227.96,10200.0,218.7909,219.0402,218.6182,218.6278,10200.0
2020-10-30 14:05:00,228.32,228.81,228.32,228.74,3972.0,218.9731,219.443,218.9731,219.3759,3972.0
2020-10-30 14:10:00,228.76,228.76,228.4,228.4,3000.0,219.3951,219.3951,219.0498,219.0498,3000.0
2020-10-30 14:15:00,228.38,228.52,228.18,228.51,12723.0,219.0306,219.1649,218.8388,219.1553,12723.0
2020-10-30 14:20:00,228.57,228.77,228.07,228.07,9102.0,219.2129,219.4047,218.7333,218.7333,9102.0
2020-10-30 14:25:00,227.98,228.19,227.76,227.84,5400.0,218.647,218.8484,218.436,218.5127,5400.0
2020-10-30 14:30:00,227.96,227.96,227.62,227.91,17631.0,218.6278,218.6278,218.3018,218.5799,17631.0
2020-10-30 14:35:00,227.8,228.08,227.57,228.02,10890.0,218.4744,218.7429,218.2538,218.6854,10890.0
2020-10-30 14:40:00,228.02,228.02,227.61,227.62,12741.0,218.6854,218.6854,218.2922,218.3018,12741.0
2020-10-30 14:45:00,227.56,228.37,227.49,228.33,9828.0,218.2442,219.021,218.1771,218.9827,9828.0
2020-10-30 14:50:00,228.33,228.33,228.11,228.11,3891.0,218.9827,218.9827,218.7717,218.7717,3891.0
2020-10-30 14:55:00,228.3,228.56,227.86,227.86,15549.0,218.9539,219.2033,218.5319,218.5319,15549.0
2020-10-30 15:00:00,227.98,228.34,227.64,228.25,12141.0,218.647,218.9923,218.3209,218.906,12141.0
2020-10-30 15:05:00,228.4,228.4,227.83,227.91,11982.0,219.0498,219.0498,218.5032,218.5799,11982.0
2020-10-30 15:10:00,228.13,228.57,228.07,228.32,4542.0,218.7909,219.2129,218.7333,218.9731,4542.0
2020-10-30 15:15:00,228.19,228.43,228.01,228.42,11466.0,218.8484,219.0786,218.6758,219.069,11466.0
2020-10-30 15:20:00,228.41,228.68,228.22,228.68,21090.0,219.0594,219.3184,218.8772,219.3184,21090.0
2020-10-30 15:25:00,228.69,228.73,228.07,228.07,17376.0,219.3279,219.3663,218.7333,218.7333,17376.0
2020-10-30 15:30:00,228.06,228.2,227.75,227.98,11700.0,218.7237,218.858,218.4264,218.647,11700.0
2020-10-30 15:35:00,227.88,228.13,227.79,228.13,16761.0,218.5511,218.7909,218.4648,218.7909,16761.0
2020-10-30 15:40:00,228.18,228.7,227.95,228.53,20001.0,218.8388,219.3375,218.6182,219.1745,20001.0
2020-10-30 15:45:00,228.69,228.91,228.11,228.18,31050.0,219.3279,219.5389,218.7717,218.8388,31050.0
2020-10-30 15:50:00,228.41,229.08,228.33,228.86,47577.0,219.0594,219.702,218.9827,219.491,47577.0
2020-10-30 15:55:00,228.86,230.6,228.79,230.24,120612.0,219.491,221.1598,219.4239,220.8145,120612.0
2020-11-02 09:30:00,232.29,234.54,231.67,233.74,74853.0,222.7806,224.9385,222.186,224.1712,74853.0
2020-11-02 09:35:00,233.42,234.22,233.42,233.96,11112.0,223.8643,224.6316,223.8643,224.3822,11112.0
2020-11-02 09:40:00,233.82,234.54,233.82,234.2,20871.0,224.2479,224.9385,224.2479,224.6124,20871.0
2020-11-02 09:45:00,234.45,236.01,234.26,236.01,18615.0,224.8521,226.3483,224.6699,226.3483,18615.0
2020-11-02 09:50:00,236.01,236.54,235.57,236.3,11886.0,226.3483,226.8566,225.9263,226.6264,11886.0
2020-11-02 09:55:00,236.39,237.25,236.3,236.82,25434.0,226.7127,227.5375,226.6264,227.1251,25434.0
2020-11-02 10:00:00,237.22,237.89,236.97,237.75,17055.0,227.5087,228.1513,227.269,228.0171,17055.0
2020-11-02 10:05:00,237.56,238.32,237.37,238.13,14295.0,227.8348,228.5637,227.6526,228.3815,14295.0
2020-11-02 10:10:00,238.15,238.48,237.55,237.83,17529.0,228.4007,228.7172,227.8252,228.0938,17529.0
2020-11-02 10:15:00,237.61,238.4,237.19,238.33,32235.0,227.8828,228.6404,227.48,228.5733,32235.0
2020-11-02 10:20:00,238.33,238.41,237.88,238.29,15723.0,228.5733,228.65,228.1417,228.5349,15723.0
2020-11-02 10:25:00,238.05,238.09,237.19,237.19,23259.0,228.3048,228.3431,227.48,227.48,23259.0
2020-11-02 10:30:00,237.03,237.47,236.98,237.21,6087.0,227.3265,227.7485,227.2786,227.4992,6087.0
2020-11-02 10:35:00,237.21,237.36,236.2,236.61,17094.0,227.4992,227.643,226.5305,226.9237,17094.0
2020-11-02 10:40:00,236.76,237.42,236.76,237.34,14580.0,227.0676,227.7006,227.0676,227.6238,14580.0
2020-11-02 10:45:00,237.37,237.53,237.21,237.41,9087.0,227.6526,227.8061,227.4992,227.691,9087.0
2020-11-02 10:50:00,237.37,237.6,236.74,237.21,12897.0,227.6526,227.8732,227.0484,227.4992,12897.0
2020-11-02 10:55:00,237.27,237.27,236.29,236.29,11652.0,227.5567,227.5567,226.6168,226.6168,11652.0
2020-11-02 11:00:00,236.42,236.84,236.11,236.37,10281.0,226.7415,227.1443,226.4442,226.6935,10281.0
2020-11-02 11:05:00,236.33,236.99,236.33,236.7,6900.0,226.6552,227.2882,226.6552,227.01,6900.0
2020-11-02 11:10:00,236.36,236.36,235.94,236.16,3261.0,226.684,226.684,226.2811,226.4921,3261.0
2020-11-02 11:15:00,236.06,236.17,235.22,235.28,5100.0,226.3962,226.5017,225.5906,225.6482,5100.0
2020-11-02 11:20:00,235.3,235.86,235.3,235.85,12627.0,225.6674,226.2044,225.6674,226.1948,12627.0
2020-11-02 11:25:00,235.96,236.74,235.94,236.74,13815.0,226.3003,227.0484,226.2811,227.0484,13815.0
2020-11-02 11:30:00,236.63,236.64,236.28,236.28,4278.0,226.9429,226.9525,226.6072,226.6072,4278.0
2020-11-02 11:35:00,236.37,236.67,236.27,236.66,7056.0,226.6935,226.9813,226.5976,226.9717,7056.0
2020-11-02 11:40:00,236.36,236.83,236.2,236.83,4371.0,226.684,227.1347,226.5305,227.1347,4371.0
2020-11-02 11:45:00,236.95,236.95,236.61,236.9,8049.0,227.2498,227.2498,226.9237,227.2018,8049.0
2020-11-02 11:50:00,237.08,237.25,236.99,237.25,2820.0,227.3745,227.5375,227.2882,227.5375,2820.0
2020-11-02 11:55:00,237.39,237.4,237.08,237.37,7803.0,227.6718,227.6814,227.3745,227.6526,7803.0
2020-11-02 12:00:00,237.1,237.21,236.55,236.75,7638.0,227.3937,227.4992,226.8662,227.058,7638.0
2020-11-02 12:05:00,236.95,237.2,236.87,237.02,6048.0,227.2498,227.4896,227.1731,227.3169,6048.0
2020-11-02 12:10:00,236.87,237.04,236.2,236.2,4200.0,227.1731,227.3361,226.5305,226.5305,4200.0
2020-11-02 12:15:00,236.19,236.44,236.16,236.16,3300.0,226.5209,226.7607,226.4921,226.4921,3300.0
2020-11-02 12:20:00,236.16,236.54,236.11,236.37,12792.0,226.4921,226.8566,226.4442,226.6935,12792.0
2020-11-02 12:25:00,236.37,236.85,236.21,236.85,10374.0,226.6935,227.1539,226.5401,227.1539,10374.0
2020-11-02 12:30:00,236.85,236.99,236.23,236.23,9651.0,227.1539,227.2882,226.5593,226.5593,9651.0
2020-11-02 12:35:00,236.49,236.9,236.04,236.05,15393.0,226.8086,227.2018,226.3771,226.3866,15393.0
2020-11-02 12:40:00,236.02,236.02,235.55,235.55,6984.0,226.3579,226.3579,225.9071,225.9071,6984.0
2020-11-02 12:45:00,235.64,235.64,235.31,235.31,8448.0,225.9934,225.9934,225.6769,225.6769,8448.0
2020-11-02 12:50:00,235.39,235.68,235.32,235.68,6546.0,225.7537,226.0318,225.6865,226.0318,6546.0
2020-11-02 12:55:00,235.59,235.61,234.91,235.06,5625.0,225.9455,225.9647,225.2933,225.4372,5625.0
2020-11-02 13:00:00,235.17,235.32,234.55,234.8,9468.0,225.5427,225.6865,224.9481,225.1878,9468.0
2020-11-02 13:05:00,234.78,234.84,234.15,234.36,7227.0,225.1686,225.2262,224.5644,224.7658,7227.0
2020-11-02 13:10:00,234.31,234.61,234.3,234.3,6360.0,224.7179,225.0056,224.7083,224.7083,6360.0
2020-11-02 13:15:00,234.32,234.32,233.5,233.62,4953.0,224.7275,224.7275,223.941,224.0561,4953.0
2020-11-02 13:20:00,233.54,233.96,233.14,233.54,9162.0,223.9794,224.3822,223.5958,223.9794,9162.0
2020-11-02 13:25:00,233.69,234.09,233.68,233.92,4500.0,224.1233,224.5069,224.1137,224.3438,4500.0
2020-11-02 13:30:00,234.33,234.33,233.89,234.2,5403.0,224.7371,224.7371,224.3151,224.6124,5403.0
2020-11-02 13:35:00,234.37,234.4,233.98,234.03,4506.0,224.7754,224.8042,224.4014,224.4493,4506.0
2020-11-02 13:40:00,234.32,234.63,234.27,234.6,6000.0,224.7275,225.0248,224.6795,224.996,6000.0
2020-11-02 13:45:00,234.87,234.87,234.07,234.36,6000.0,225.255,225.255,224.4877,224.7658,6000.0
2020-11-02 13:50:00,234.21,234.21,233.5,233.78,6567.0,224.622,224.622,223.941,224.2096,6567.0
2020-11-02 13:55:00,233.95,234.04,233.61,233.66,4812.0,224.3726,224.4589,224.0465,224.0945,4812.0
2020-11-02 14:00:00,233.68,234.35,233.68,234.33,3300.0,224.1137,224.7562,224.1137,224.7371,3300.0
2020-11-02 14:05:00,234.54,234.55,233.67,233.81,8136.0,224.9385,224.9481,224.1041,224.2383,8136.0
2020-11-02 14:10:00,233.76,234.25,233.62,234.25,4257.0,224.1904,224.6603,224.0561,224.6603,4257.0
2020-11-02 14:15:00,234.39,234.42,233.98,234.01,3087.0,224.7946,224.8234,224.4014,224.4302,3087.0
2020-11-02 14:20:00,234.19,235.12,233.98,234.93,9705.0,224.6028,225.4947,224.4014,225.3125,9705.0
2020-11-02 14:25:00,234.99,235.39,234.99,235.39,16623.0,225.37,225.7537,225.37,225.7537,16623.0
2020-11-02 14:30:00,235.57,235.57,234.9,235.01,7539.0,225.9263,225.9263,225.2837,225.3892,7539.0
2020-11-02 14:35:00,235.01,235.24,234.88,234.94,8400.0,225.3892,225.6098,225.2645,225.3221,8400.0
2020-11-02 14:40:00,235.09,235.15,234.45,234.45,6618.0,225.4659,225.5235,224.8521,224.8521,6618.0
2020-11-02 14:45:00,234.73,235.69,234.73,234.95,6702.0,225.1207,226.0414,225.1207,225.3317,6702.0
2020-11-02 14:50:00,234.82,235.11,234.82,234.92,4800.0,225.207,225.4851,225.207,225.3029,4800.0
2020-11-02 14:55:00,234.98,235.49,234.91,235.15,9072.0,225.3605,225.8496,225.2933,225.5235,9072.0
2020-11-02 15:00:00,235.24,235.79,235.24,235.79,5775.0,225.6098,226.1373,225.6098,226.1373,5775.0
2020-11-02 15:05:00,235.66,235.89,235.54,235.65,6315.0,226.0126,226.2332,225.8975,226.003,6315.0
2020-11-02 15:10:00,235.82,236.22,235.66,235.79,10515.0,226.1661,226.5497,226.0126,226.1373,10515.0
2020-11-02 15:15:00,235.84,236.2,235.84,235.99,12030.0,226.1852,226.5305,226.1852,226.3291,12030.0
2020-11-02 15:20:00,236.1,236.44,236.04,236.35,10185.0,226.4346,226.7607,226.3771,226.6744,10185.0
2020-11-02 15:25:00,236.29,236.29,235.73,235.79,2700.0,226.6168,226.6168,226.0797,226.1373,2700.0
2020-11-02 15:30:00,235.85,236.25,235.85,235.85,11100.0,226.1948,226.5785,226.1948,226.1948,11100.0
2020-11-02 15:35:00,235.69,235.76,235.56,235.76,8658.0,226.0414,226.1085,225.9167,226.1085,8658.0
2020-11-02 15:40:00,235.77,235.9,235.24,235.24,9369.0,226.1181,226.2428,225.6098,225.6098,9369.0
2020-11-02 15:45:00,234.85,235.93,234.85,235.93,19605.0,225.2358,226.2716,225.2358,226.2716,19605.0
2020-11-02 15:50:00,235.93,235.93,235.17,235.74,11511.0,226.2716,226.2716,225.5427,226.0893,11511.0
2020-11-02 15:55:00,235.68,236.45,235.64,236.43,66174.0,226.0318,226.7703,225.9934,226.7511,66174.0
2020-11-03 09:30:00,236.64,237.48,236.64,236.96,27120.0,226.9525,227.7581,226.9525,227.2594,27120.0
2020-11-03 09:35:00,236.53,236.89,235.7,236.24,3804.0,226.847,227.1923,226.051,226.5689,3804.0
2020-11-03 09:40:00,235.74,235.98,235.15,235.2,3060.0,226.0893,226.3195,225.5235,225.5714,3060.0
2020-11-03 09:45:00,235.33,235.85,235.29,235.85,2154.0,225.6961,226.1948,225.6578,226.1948,2154.0
2020-11-03 09:50:00,235.89,236.46,235.88,236.22,3900.0,226.2332,226.7799,226.2236,226.5497,3900.0
2020-11-03 09:55:00,235.98,236.99,235.98,236.67,9324.0,226.3195,227.2882,226.3195,226.9813,9324.0
2020-11-03 10:00:00,237.08,237.56,237.05,237.56,7788.0,227.3745,227.8348,227.3457,227.8348,7788.0
2020-11-03 10:05:00,237.41,237.62,237.18,237.61,5400.0,227.691,227.8924,227.4704,227.8828,5400.0
2020-11-03 10:10:00,237.68,237.68,236.74,237.18,6921.0,227.9499,227.9499,227.0484,227.4704,6921.0
2020-11-03 10:15:00,237.97,238.94,237.97,238.94,12537.0,228.228,229.1583,228.228,229.1583,12537.0
2020-11-03 10:20:00,238.87,239.58,238.84,239.11,7572.0,229.0912,229.7721,229.0624,229.3214,7572.0
2020-11-03 10:25:00,238.98,239.03,238.58,238.71,3819.0,229.1967,229.2447,228.8131,228.9378,3819.0
2020-11-03 10:30:00,238.84,239.1,238.57,238.63,6735.0,229.0624,229.3118,228.8035,228.861,6735.0
2020-11-03 10:35:00,238.54,239.11,238.31,239.04,10224.0,228.7747,229.3214,228.5541,229.2542,10224.0
2020-11-03 10:40:00,239.07,239.07,238.18,238.18,2934.0,229.283,229.283,228.4294,228.4294,2934.0
2020-11-03 10:45:00,238.04,238.2,237.81,237.81,9318.0,228.2952,228.4486,228.0746,228.0746,9318.0
2020-11-03 10:50:00,237.65,237.8,237.6,237.71,3420.0,227.9211,228.065,227.8732,227.9787,3420.0
2020-11-03 10:55:00,237.58,237.58,237.19,237.35,1200.0,227.854,227.854,227.48,227.6334,1200.0
2020-11-03 11:00:00,237.72,237.72,237.2,237.5,5760.0,227.9883,227.9883,227.4896,227.7773,5760.0
2020-11-03 11:05:00,237.46,237.46,237.07,237.17,3132.0,227.7389,227.7389,227.3649,227.4608,3132.0
2020-11-03 11:10:00,237.2,237.41,237.14,237.41,3126.0,227.4896,227.691,227.432,227.691,3126.0
2020-11-03 11:15:00,237.6,237.68,237.5,237.68,1500.0,227.8732,227.9499,227.7773,227.9499,1500.0
2020-11-03 11:20:00,237.88,237.88,237.5,237.62,3900.0,228.1417,228.1417,227.7773,227.8924,3900.0
2020-11-03 11:25:00,237.58,237.58,237.24,237.24,2400.0,227.854,227.854,227.5279,227.5279,2400.0
2020-11-03 11:30:00,237.08,237.17,236.73,237.13,6702.0,227.3745,227.4608,227.0388,227.4224,6702.0
2020-11-03 11:35:00,237.13,237.24,236.77,236.9,6567.0,227.4224,227.5279,227.0772,227.2018,6567.0
2020-11-03 11:40:00,236.92,236.92,236.67,236.7,2106.0,227.221,227.221,226.9813,227.01,2106.0
2020-11-03 11:45:00,236.68,236.83,236.53,236.72,6045.0,226.9909,227.1347,226.847,227.0292,6045.0
2020-11-03 11:50:00,236.81,237.19,236.58,236.64,4200.0,227.1155,227.48,226.8949,226.9525,4200.0
2020-11-03 11:55:00,236.56,236.61,236.11,236.44,22446.0,226.8758,226.9237,226.4442,226.7607,22446.0
2020-11-03 12:00:00,236.73,236.73,236.05,236.05,3600.0,227.0388,227.0388,226.3866,226.3866,3600.0
2020-11-03 12:05:00,236.0,236.22,235.9,236.22,6000.0,226.3387,226.5497,226.2428,226.5497,6000.0
2020-11-03 12:10:00,236.23,236.37,236.17,236.17,3927.0,226.5593,226.6935,226.5017,226.5017,3927.0
2020-11-03 12:15:00,236.33,236.35,236.06,236.25,3738.0,226.6552,226.6744,226.3962,226.5785,3738.0
2020-11-03 12:20:00,236.26,236.26,236.02,236.14,1200.0,226.588,226.588,226.3579,226.473,1200.0
2020-11-03 12:25:00,236.05,236.46,236.05,236.28,3300.0,226.3866,226.7799,226.3866,226.6072,3300.0
2020-11-03 12:30:00,236.42,236.56,236.33,236.52,4620.0,226.7415,226.8758,226.6552,226.8374,4620.0
2020-11-03 12:35:00,236.79,236.79,236.53,236.58,1800.0,227.0964,227.0964,226.847,226.8949,1800.0
2020-11-03 12:40:00,236.62,236.62,236.5,236.5,1200.0,226.9333,226.9333,226.8182,226.8182,1200.0
2020-11-03 12:45:00,236.45,236.55,236.41,236.41,13824.0,226.7703,226.8662,226.7319,226.7319,13824.0
2020-11-03 12:50:00,236.4,236.4,235.65,235.67,7965.0,226.7223,226.7223,226.003,226.0222,7965.0
2020-11-03 12:55:00,235.66,235.83,235.12,235.83,6771.0,226.0126,226.1757,225.4947,226.1757,6771.0
2020-11-03 13:00:00,235.69,236.04,235.69,236.04,3411.0,226.0414,226.3771,226.0414,226.3771,3411.0
2020-11-03 13:05:00,236.0,236.13,235.74,235.74,8103.0,226.3387,226.4634,226.0893,226.0893,8103.0
2020-11-03 13:10:00,235.67,235.92,235.67,235.87,9207.0,226.0222,226.262,226.0222,226.214,9207.0
2020-11-03 13:15:00,235.87,235.89,235.87,235.89,1200.0,226.214,226.2332,226.214,226.2332,1200.0
2020-11-03 13:20:00,235.89,235.89,235.73,235.85,4230.0,226.2332,226.2332,226.0797,226.1948,4230.0
2020-11-03 13:25:00,236.0,236.11,235.95,235.96,5130.0,226.3387,226.4442,226.2907,226.3003,5130.0
2020-11-03 13:30:00,236.11,236.46,235.91,236.3,5640.0,226.4442,226.7799,226.2524,226.6264,5640.0
2020-11-03 13:35:00,236.28,236.45,236.14,236.18,2700.0,226.6072,226.7703,226.473,226.5113,2700.0
2020-11-03 13:40:00,236.04,236.04,235.78,235.78,3894.0,226.3771,226.3771,226.1277,226.1277,3894.0
2020-11-03 13:45:00,235.88,235.88,235.56,235.56,15600.0,226.2236,226.2236,225.9167,225.9167,15600.0
2020-11-03 13:50:00,235.55,235.55,235.55,235.55,300.0,225.9071,225.9071,225.9071,225.9071,300.0
2020-11-03 13:55:00,235.67,235.67,235.17,235.24,4605.0,226.0222,226.0222,225.5427,225.6098,4605.0
2020-11-03 14:00:00,235.12,235.54,235.09,235.54,10815.0,225.4947,225.8975,225.4659,225.8975,10815.0
2020-11-03 14:05:00,235.52,235.63,235.46,235.63,5775.0,225.8783,225.9838,225.8208,225.9838,5775.0
2020-11-03 14:10:00,235.59,236.16,235.59,236.16,8400.0,225.9455,226.4921,225.9455,226.4921,8400.0
2020-11-03 14:15:00,236.09,236.09,235.59,235.59,4806.0,226.425,226.425,225.9455,225.9455,4806.0
2020-11-03 14:20:00,235.56,235.75,235.4,235.53,11079.0,225.9167,226.0989,225.7633,225.8879,11079.0
2020-11-03 14:25:00,235.61,235.7,235.5,235.59,11718.0,225.9647,226.051,225.8592,225.9455,11718.0
2020-11-03 14:30:00,235.6,236.26,235.6,236.26,11553.0,225.9551,226.588,225.9551,226.588,11553.0
2020-11-03 14:35:00,236.29,236.34,236.01,236.14,6684.0,226.6168,226.6648,226.3483,226.473,6684.0
2020-11-03 14:40:00,236.26,236.42,236.23,236.4,3900.0,226.588,226.7415,226.5593,226.7223,3900.0
2020-11-03 14:45:00,236.32,236.48,236.11,236.45,8607.0,226.6456,226.799,226.4442,226.7703,8607.0
2020-11-03 14:50:00,236.3,236.3,236.11,236.23,2100.0,226.6264,226.6264,226.4442,226.5593,2100.0
2020-11-03 14:55:00,236.25,236.53,236.1,236.29,6216.0,226.5785,226.847,226.4346,226.6168,6216.0
2020-11-03 15:00:00,236.3,236.3,235.81,235.83,9330.0,226.6264,226.6264,226.1565,226.1757,9330.0
2020-11-03 15:05:00,235.83,235.89,235.73,235.73,3159.0,226.1757,226.2332,226.0797,226.0797,3159.0
2020-11-03 15:10:00,235.79,236.13,235.79,235.9,7530.0,226.1373,226.4634,226.1373,226.2428,7530.0
2020-11-03 15:15:00,235.95,236.1,235.94,235.94,6075.0,226.2907,226.4346,226.2811,226.2811,6075.0
2020-11-03 15:20:00,235.95,236.06,235.72,235.72,4200.0,226.2907,226.3962,226.0702,226.0702,4200.0
2020-11-03 15:25:00,235.85,236.4,235.8,236.28,9813.0,226.1948,226.7223,226.1469,226.6072,9813.0
2020-11-03 15:30:00,236.47,236.99,236.47,236.92,9156.0,226.7895,227.2882,226.7895,227.221,9156.0
2020-11-03 15:35:00,237.04,237.18,237.03,237.18,4968.0,227.3361,227.4704,227.3265,227.4704,4968.0
2020-11-03 15:40:00,237.04,237.42,236.81,236.84,13623.0,227.3361,227.7006,227.1155,227.1443,13623.0
2020-11-03 15:45:00,237.03,237.62,236.97,237.62,13419.0,227.3265,227.8924,227.269,227.8924,13419.0
2020-11-03 15:50:00,237.51,237.52,236.73,237.41,15714.0,227.7869,227.7965,227.0388,227.691,15714.0
2020-11-03 15:55:00,237.31,237.32,236.22,236.61,83238.0,227.5951,227.6047,226.5497,226.9237,83238.0
2020-11-04 09:30:00,236.88,239.32,236.88,238.95,24924.0,227.1827,229.5228,227.1827,229.1679,24924.0
2020-11-04 09:35:00,238.5,238.51,237.1,237.85,7113.0,228.7363,228.7459,227.3937,228.113,7113.0
2020-11-04 09:40:00,237.63,237.89,237.02,237.74,7200.0,227.902,228.1513,227.3169,228.0075,7200.0
2020-11-04 09:45:00,238.27,239.48,237.71,238.18,13593.0,228.5158,229.6762,227.9787,228.4294,13593.0
2020-11-04 09:50:00,238.54,239.0,238.08,238.2,9306.0,228.7747,229.2159,228.3335,228.4486,9306.0
2020-11-04 09:55:00,238.43,239.09,238.43,239.09,4518.0,228.6692,229.3022,228.6692,229.3022,4518.0
2020-11-04 10:00:00,239.03,239.95,238.73,239.95,10878.0,229.2447,230.127,228.9569,230.127,10878.0
2020-11-04 10:05:00,239.67,240.45,239.63,239.77,22080.0,229.8585,230.6065,229.8201,229.9544,22080.0
2020-11-04 10:10:00,239.96,240.45,239.96,240.27,2700.0,230.1366,230.6065,230.1366,230.4339,2700.0
2020-11-04 10:15:00,240.24,241.9,240.24,241.64,26607.0,230.4051,231.9972,230.4051,231.7478,26607.0
2020-11-04 10:20:00,241.57,241.57,241.03,241.03,10404.0,231.6807,231.6807,231.1628,231.1628,10404.0
2020-11-04 10:25:00,240.8,241.12,240.16,240.17,16860.0,230.9422,231.2491,230.3284,230.338,16860.0
2020-11-04 10:30:00,240.21,240.73,240.21,240.63,6984.0,230.3763,230.8751,230.3763,230.7792,6984.0
2020-11-04 10:35:00,240.28,240.46,239.83,239.85,2502.0,230.4435,230.6161,230.0119,230.0311,2502.0
2020-11-04 10:40:00,239.65,239.99,239.46,239.95,7644.0,229.8393,230.1654,229.657,230.127,7644.0
2020-11-04 10:45:00,240.27,241.09,240.07,241.09,9090.0,230.4339,231.2203,230.2421,231.2203,9090.0
2020-11-04 10:50:00,241.29,241.37,240.91,240.95,6333.0,231.4121,231.4889,231.0477,231.0861,6333.0
2020-11-04 10:55:00,241.06,241.17,240.88,241.17,4647.0,231.1915,231.297,231.0189,231.297,4647.0
2020-11-04 11:00:00,241.0,241.04,240.41,240.57,8100.0,231.134,231.1724,230.5682,230.7216,8100.0
2020-11-04 11:05:00,240.2,240.48,240.2,240.48,1200.0,230.3668,230.6353,230.3668,230.6353,1200.0
2020-11-04 11:10:00,240.47,240.47,239.83,240.46,5103.0,230.6257,230.6257,230.0119,230.6161,5103.0
2020-11-04 11:15:00,240.21,240.79,240.2,240.38,6180.0,230.3763,230.9326,230.3668,230.5394,6180.0
2020-11-04 11:20:00,240.67,240.74,240.58,240.71,3210.0,230.8175,230.8846,230.7312,230.8559,3210.0
2020-11-04 11:25:00,241.3,241.3,241.04,241.04,2112.0,231.4217,231.4217,231.1724,231.1724,2112.0
2020-11-04 11:30:00,240.69,241.52,240.64,241.2,4500.0,230.8367,231.6327,230.7887,231.3258,4500.0
2020-11-04 11:35:00,241.56,241.67,240.9,240.93,6948.0,231.6711,231.7766,231.0381,231.0669,6948.0
2020-11-04 11:40:00,241.16,241.16,240.53,240.53,1650.0,231.2875,231.2875,230.6832,230.6832,1650.0
2020-11-04 11:45:00,240.7,241.11,240.59,241.11,3003.0,230.8463,231.2395,230.7408,231.2395,3003.0
2020-11-04 11:50:00,240.84,241.31,240.83,241.12,2331.0,230.9806,231.4313,230.971,231.2491,2331.0
2020-11-04 11:55:00,241.02,241.9,241.02,241.73,3903.0,231.1532,231.9972,231.1532,231.8341,3903.0
2020-11-04 12:00:00,241.75,242.03,241.46,241.87,2400.0,231.8533,232.1218,231.5752,231.9684,2400.0
2020-11-04 12:05:00,241.69,242.19,241.51,242.12,6081.0,231.7958,232.2753,231.6231,232.2082,6081.0
2020-11-04 12:10:00,242.07,242.3,241.84,242.16,7302.0,232.1602,232.3808,231.9396,232.2465,7302.0
2020-11-04 12:15:00,242.16,242.16,242.11,242.11,600.0,232.2465,232.2465,232.1986,232.1986,600.0
2020-11-04 12:20:00,242.38,242.67,242.27,242.48,2358.0,232.4575,232.7356,232.352,232.5534,2358.0
2020-11-04 12:25:00,242.85,243.11,242.53,242.53,2487.0,232.9083,233.1576,232.6014,232.6014,2487.0
2020-11-04 12:30:00,242.57,242.78,242.44,242.78,1500.0,232.6397,232.8411,232.5151,232.8411,1500.0
2020-11-04 12:35:00,242.67,242.76,242.53,242.72,1503.0,232.7356,232.822,232.6014,232.7836,1503.0
2020-11-04 12:40:00,242.67,242.73,242.67,242.73,873.0,232.7356,232.7932,232.7356,232.7932,873.0
2020-11-04 12:45:00,242.72,242.81,242.68,242.69,1869.0,232.7836,232.8699,232.7452,232.7548,1869.0
2020-11-04 12:50:00,242.64,242.65,242.33,242.38,3642.0,232.7069,232.7165,232.4096,232.4575,3642.0
2020-11-04 12:55:00,242.36,242.38,242.03,242.38,2946.0,232.4383,232.4575,232.1218,232.4575,2946.0
2020-11-04 13:00:00,242.55,242.55,242.21,242.54,2916.0,232.6206,232.6206,232.2945,232.611,2916.0
2020-11-04 13:05:00,242.33,242.45,242.1,242.1,1851.0,232.4096,232.5246,232.189,232.189,1851.0
2020-11-04 13:10:00,242.36,242.82,242.36,242.51,7842.0,232.4383,232.8795,232.4383,232.5822,7842.0
2020-11-04 13:15:00,242.25,242.4,241.86,242.05,6045.0,232.3328,232.4767,231.9588,232.141,6045.0
2020-11-04 13:20:00,242.0,242.29,241.95,242.27,4800.0,232.0931,232.3712,232.0451,232.352,4800.0
2020-11-04 13:25:00,242.11,242.12,241.84,242.12,1800.0,232.1986,232.2082,231.9396,232.2082,1800.0
2020-11-04 13:30:00,242.07,242.57,242.01,242.3,4206.0,232.1602,232.6397,232.1027,232.3808,4206.0
2020-11-04 13:35:00,242.3,242.51,242.11,242.11,3441.0,232.3808,232.5822,232.1986,232.1986,3441.0
2020-11-04 13:40:00,242.16,242.16,241.52,241.52,3984.0,232.2465,232.2465,231.6327,231.6327,3984.0
2020-11-04 13:45:00,241.68,242.14,241.68,242.02,5700.0,231.7862,232.2273,231.7862,232.1122,5700.0
2020-11-04 13:50:00,241.83,242.03,241.83,242.03,900.0,231.93,232.1218,231.93,232.1218,900.0
2020-11-04 13:55:00,242.2,242.47,241.75,242.47,5583.0,232.2849,232.5438,231.8533,232.5438,5583.0
2020-11-04 14:00:00,242.4,242.71,242.39,242.39,5427.0,232.4767,232.774,232.4671,232.4671,5427.0
2020-11-04 14:05:00,242.17,242.75,242.17,242.52,6483.0,232.2561,232.8124,232.2561,232.5918,6483.0
2020-11-04 14:10:00,242.49,242.7,242.42,242.68,4050.0,232.563,232.7644,232.4959,232.7452,4050.0
2020-11-04 14:15:00,242.6,242.69,242.3,242.63,10041.0,232.6685,232.7548,232.3808,232.6973,10041.0
2020-11-04 14:20:00,242.65,242.77,242.55,242.69,6345.0,232.7165,232.8315,232.6206,232.7548,6345.0
2020-11-04 14:25:00,242.8,242.8,242.35,242.35,4221.0,232.8603,232.8603,232.4287,232.4287,4221.0
2020-11-04 14:30:00,242.39,242.44,242.3,242.3,2955.0,232.4671,232.5151,232.3808,232.3808,2955.0
2020-11-04 14:35:00,242.48,242.66,242.45,242.47,3441.0,232.5534,232.726,232.5246,232.5438,3441.0
2020-11-04 14:40:00,242.23,242.23,241.84,242.15,6900.0,232.3137,232.3137,231.9396,232.2369,6900.0
2020-11-04 14:45:00,242.13,242.13,242.0,242.0,1512.0,232.2177,232.2177,232.0931,232.0931,1512.0
2020-11-04 14:50:00,242.02,242.34,242.02,242.27,7527.0,232.1122,232.4191,232.1122,232.352,7527.0
2020-11-04 14:55:00,242.16,242.16,241.61,241.61,3279.0,232.2465,232.2465,231.719,231.719,3279.0
2020-11-04 15:00:00,241.78,241.91,241.35,241.44,6027.0,231.8821,232.0068,231.4697,231.556,6027.0
2020-11-04 15:05:00,241.22,241.22,241.22,241.22,300.0,231.345,231.345,231.345,231.345,300.0
2020-11-04 15:10:00,241.14,241.18,240.92,241.01,4671.0,231.2683,231.3066,231.0573,231.1436,4671.0
2020-11-04 15:15:00,241.0,241.35,240.77,241.01,8646.0,231.134,231.4697,230.9134,231.1436,8646.0
2020-11-04 15:20:00,240.9,241.26,240.9,241.26,7530.0,231.0381,231.3834,231.0381,231.3834,7530.0
2020-11-04 15:25:00,241.33,241.52,241.2,241.44,7200.0,231.4505,231.6327,231.3258,231.556,7200.0
2020-11-04 15:30:00,241.43,241.95,241.43,241.67,10863.0,231.5464,232.0451,231.5464,231.7766,10863.0
2020-11-04 15:35:00,241.86,241.98,241.32,241.62,8499.0,231.9588,232.0739,231.4409,231.7286,8499.0
2020-11-04 15:40:00,241.64,241.76,241.44,241.58,10653.0,231.7478,231.8629,231.556,231.6903,10653.0
2020-11-04 15:45:00,241.45,241.78,241.27,241.5,7380.0,231.5656,231.8821,231.393,231.6135,7380.0
2020-11-04 15:50:00,241.69,241.7,241.27,241.65,20439.0,231.7958,231.8053,231.393,231.7574,20439.0
2020-11-04 15:55:00,241.68,241.68,240.8,241.27,69642.0,231.7862,231.7862,230.9422,231.393,69642.0
2020-11-05 09:30:00,243.33,245.0,242.83,244.62,27126.0,233.3686,234.9703,232.8891,234.6058,27126.0
2020-11-05 09:35:00,244.89,245.5,244.58,245.35,4020.0,234.8648,235.4498,234.5674,235.3059,4020.0
2020-11-05 09:40:00,245.32,245.5,245.01,245.02,9459.0,235.2772,235.4498,234.9798,234.9894,9459.0
2020-11-05 09:45:00,245.33,245.85,245.05,245.71,11382.0,235.2867,235.7855,235.0182,235.6512,11382.0
2020-11-05 09:50:00,244.67,244.92,244.63,244.85,4200.0,234.6538,234.8935,234.6154,234.8264,4200.0
2020-11-05 09:55:00,244.64,244.74,244.33,244.64,6585.0,234.625,234.7209,234.3277,234.625,6585.0
2020-11-05 10:00:00,244.31,245.19,244.27,245.19,4707.0,234.3085,235.1525,234.2701,235.1525,4707.0
2020-11-05 10:05:00,245.1,246.01,245.08,245.69,8337.0,235.0662,235.9389,235.047,235.632,8337.0
2020-11-05 10:10:00,245.72,246.45,245.72,246.45,3900.0,235.6608,236.3609,235.6608,236.3609,3900.0
2020-11-05 10:15:00,246.49,246.87,246.27,246.83,17658.0,236.3993,236.7637,236.1883,236.7253,17658.0
2020-11-05 10:20:00,246.91,246.91,245.91,245.93,6084.0,236.8021,236.8021,235.843,235.8622,6084.0
2020-11-05 10:25:00,245.83,245.83,245.33,245.33,4161.0,235.7663,235.7663,235.2867,235.2867,4161.0
2020-11-05 10:30:00,245.15,245.39,245.09,245.13,3231.0,235.1141,235.3443,235.0566,235.0949,3231.0
2020-11-05 10:35:00,244.97,245.45,244.71,244.71,6663.0,234.9415,235.4018,234.6921,234.6921,6663.0
2020-11-05 10:40:00,244.86,245.79,244.85,245.63,10632.0,234.836,235.7279,234.8264,235.5745,10632.0
2020-11-05 10:45:00,245.59,245.9,245.4,245.7,2904.0,235.5361,235.8334,235.3539,235.6416,2904.0
2020-11-05 10:50:00,245.7,245.72,245.36,245.68,11151.0,235.6416,235.6608,235.3155,235.6224,11151.0
2020-11-05 10:55:00,245.76,245.76,245.67,245.73,1506.0,235.6991,235.6991,235.6128,235.6704,1506.0
2020-11-05 11:00:00,246.07,246.25,245.97,246.04,5436.0,235.9965,236.1691,235.9005,235.9677,5436.0
2020-11-05 11:05:00,245.88,245.88,245.41,245.41,1710.0,235.8142,235.8142,235.3635,235.3635,1710.0
2020-11-05 11:10:00,245.75,245.87,245.25,245.87,4854.0,235.6896,235.8046,235.21,235.8046,4854.0
2020-11-05 11:15:00,245.88,246.15,245.62,245.72,9906.0,235.8142,236.0732,235.5649,235.6608,9906.0
2020-11-05 11:20:00,245.97,246.12,245.97,246.11,957.0,235.9005,236.0444,235.9005,236.0348,957.0
2020-11-05 11:25:00,246.17,246.17,245.92,245.94,3225.0,236.0924,236.0924,235.8526,235.8718,3225.0
2020-11-05 11:30:00,245.89,246.24,245.89,246.06,3072.0,235.8238,236.1595,235.8238,235.9869,3072.0
2020-11-05 11:35:00,246.04,246.04,245.65,245.65,3300.0,235.9677,235.9677,235.5936,235.5936,3300.0
2020-11-05 11:40:00,245.6,245.6,245.28,245.29,1974.0,235.5457,235.5457,235.2388,235.2484,1974.0
2020-11-05 11:45:00,245.41,245.87,245.33,245.87,3900.0,235.3635,235.8046,235.2867,235.8046,3900.0
2020-11-05 11:50:00,246.01,246.13,245.7,245.7,3312.0,235.9389,236.054,235.6416,235.6416,3312.0
2020-11-05 11:55:00,245.18,245.18,245.02,245.03,1200.0,235.1429,235.1429,234.9894,234.999,1200.0
2020-11-05 12:00:00,245.02,245.36,244.95,245.27,12240.0,234.9894,235.3155,234.9223,235.2292,12240.0
2020-11-05 12:05:00,245.05,245.05,244.64,244.99,7191.0,235.0182,235.0182,234.625,234.9607,7191.0
2020-11-05 12:10:00,245.25,245.41,245.12,245.12,7629.0,235.21,235.3635,235.0853,235.0853,7629.0
2020-11-05 12:15:00,245.05,245.05,244.87,244.88,900.0,235.0182,235.0182,234.8456,234.8552,900.0
2020-11-05 12:20:00,244.9,244.9,244.36,244.36,3000.0,234.8743,234.8743,234.3565,234.3565,3000.0
2020-11-05 12:25:00,244.49,244.59,244.34,244.52,5460.0,234.4811,234.577,234.3373,234.5099,5460.0
2020-11-05 12:30:00,244.53,244.88,244.49,244.88,3900.0,234.5195,234.8552,234.4811,234.8552,3900.0
2020-11-05 12:35:00,244.72,245.08,244.72,245.04,4383.0,234.7017,235.047,234.7017,235.0086,4383.0
2020-11-05 12:40:00,245.01,245.02,244.77,244.85,1200.0,234.9798,234.9894,234.7497,234.8264,1200.0
2020-11-05 12:45:00,244.9,245.09,244.9,245.02,2094.0,234.8743,235.0566,234.8743,234.9894,2094.0
2020-11-05 12:50:00,245.12,245.12,245.08,245.08,1500.0,235.0853,235.0853,235.047,235.047,1500.0
2020-11-05 12:55:00,245.1,245.18,244.96,245.06,2763.0,235.0662,235.1429,234.9319,235.0278,2763.0
2020-11-05 13:00:00,245.26,245.75,245.26,245.64,2412.0,235.2196,235.6896,235.2196,235.5841,2412.0
2020-11-05 13:05:00,245.77,245.8,245.59,245.8,6426.0,235.7087,235.7375,235.5361,235.7375,6426.0
2020-11-05 13:10:00,245.75,245.84,245.53,245.72,2700.0,235.6896,235.7759,235.4786,235.6608,2700.0
2020-11-05 13:15:00,245.59,245.63,245.44,245.63,2745.0,235.5361,235.5745,235.3922,235.5745,2745.0
2020-11-05 13:20:00,245.64,245.68,245.54,245.68,4881.0,235.5841,235.6224,235.4881,235.6224,4881.0
2020-11-05 13:25:00,245.68,245.88,245.68,245.8,4419.0,235.6224,235.8142,235.6224,235.7375,4419.0
2020-11-05 13:30:00,245.8,245.8,245.8,245.8,600.0,235.7375,235.7375,235.7375,235.7375,600.0
2020-11-05 13:35:00,245.91,245.92,245.68,245.87,4275.0,235.843,235.8526,235.6224,235.8046,4275.0
2020-11-05 13:40:00,245.79,245.97,245.73,245.87,4146.0,235.7279,235.9005,235.6704,235.8046,4146.0
2020-11-05 13:45:00,245.86,245.86,245.65,245.65,1800.0,235.795,235.795,235.5936,235.5936,1800.0
2020-11-05 13:50:00,245.77,245.77,245.57,245.67,4500.0,235.7087,235.7087,235.5169,235.6128,4500.0
2020-11-05 13:55:00,245.61,245.61,245.61,245.61,300.0,235.5553,235.5553,235.5553,235.5553,300.0
2020-11-05 14:00:00,245.52,245.88,245.5,245.68,5844.0,235.469,235.8142,235.4498,235.6224,5844.0
2020-11-05 14:05:00,245.74,245.74,245.07,245.07,10341.0,235.68,235.68,235.0374,235.0374,10341.0
2020-11-05 14:10:00,245.21,245.21,244.92,245.0,5043.0,235.1717,235.1717,234.8935,234.9703,5043.0
2020-11-05 14:15:00,244.93,245.19,244.93,245.02,2700.0,234.9031,235.1525,234.9031,234.9894,2700.0
2020-11-05 14:20:00,245.0,245.31,244.99,245.27,3000.0,234.9703,235.2676,234.9607,235.2292,3000.0
2020-11-05 14:25:00,245.08,245.45,245.08,245.32,3300.0,235.047,235.4018,235.047,235.2772,3300.0
2020-11-05 14:30:00,245.32,245.52,245.16,245.16,7278.0,235.2772,235.469,235.1237,235.1237,7278.0
2020-11-05 14:35:00,245.1,245.1,244.77,244.77,2400.0,235.0662,235.0662,234.7497,234.7497,2400.0
2020-11-05 14:40:00,244.95,245.19,244.95,245.08,2700.0,234.9223,235.1525,234.9223,235.047,2700.0
2020-11-05 14:45:00,244.98,244.98,244.73,244.78,7239.0,234.9511,234.9511,234.7113,234.7593,7239.0
2020-11-05 14:50:00,244.64,244.86,244.55,244.86,5340.0,234.625,234.836,234.5387,234.836,5340.0
2020-11-05 14:55:00,244.85,245.01,244.6,244.91,7056.0,234.8264,234.9798,234.5866,234.8839,7056.0
2020-11-05 15:00:00,244.81,245.03,244.81,244.96,2100.0,234.788,234.999,234.788,234.9319,2100.0
2020-11-05 15:05:00,244.92,245.08,244.78,244.78,4200.0,234.8935,235.047,234.7593,234.7593,4200.0
2020-11-05 15:10:00,244.92,244.92,244.36,244.45,3426.0,234.8935,234.8935,234.3565,234.4428,3426.0
2020-11-05 15:15:00,244.48,244.48,243.99,244.25,7074.0,234.4715,234.4715,234.0016,234.251,7074.0
2020-11-05 15:20:00,244.32,244.52,244.31,244.52,2250.0,234.3181,234.5099,234.3085,234.5099,2250.0
2020-11-05 15:25:00,244.45,244.52,244.29,244.46,3630.0,234.4428,234.5099,234.2893,234.4524,3630.0
2020-11-05 15:30:00,244.41,244.42,243.73,243.9,7245.0,234.4044,234.414,233.7522,233.9153,7245.0
2020-11-05 15:35:00,243.94,243.94,243.62,243.62,4230.0,233.9536,233.9536,233.6467,233.6467,4230.0
2020-11-05 15:40:00,243.55,244.01,243.55,243.64,5160.0,233.5796,234.0208,233.5796,233.6659,5160.0
2020-11-05 15:45:00,243.59,243.91,243.41,243.86,9477.0,233.618,233.9249,233.4453,233.8769,9477.0
2020-11-05 15:50:00,243.73,244.0,243.62,243.62,16728.0,233.7522,234.0112,233.6467,233.6467,16728.0
2020-11-05 15:55:00,243.84,243.84,243.23,243.27,45630.0,233.8577,233.8577,233.2727,233.3111,45630.0
2020-11-06 09:30:00,244.29,244.29,242.68,242.68,18765.0,234.2893,234.2893,232.7452,232.7452,18765.0
2020-11-06 09:35:00,242.78,242.82,242.36,242.36,2988.0,232.8411,232.8795,232.4383,232.4383,2988.0
2020-11-06 09:40:00,241.91,242.31,241.89,241.99,2400.0,232.0068,232.3904,231.9876,232.0835,2400.0
2020-11-06 09:45:00,242.01,242.68,242.01,242.29,4275.0,232.1027,232.7452,232.1027,232.3712,4275.0
2020-11-06 09:50:00,242.33,242.67,242.33,242.5,3225.0,232.4096,232.7356,232.4096,232.5726,3225.0
2020-11-06 09:55:00,242.83,243.09,242.41,242.91,5475.0,232.8891,233.1384,232.4863,232.9658,5475.0
2020-11-06 10:00:00,242.91,243.08,242.81,242.96,6525.0,232.9658,233.1289,232.8699,233.0138,6525.0
2020-11-06 10:05:00,242.88,243.61,242.81,243.44,5727.0,232.937,233.6372,232.8699,233.4741,5727.0
2020-11-06 10:10:00,243.5,243.94,243.5,243.8,2400.0,233.5317,233.9536,233.5317,233.8194,2400.0
2020-11-06 10:15:00,243.89,244.2,243.89,243.95,3216.0,233.9057,234.203,233.9057,233.9632,3216.0
2020-11-06 10:20:00,244.07,244.16,244.07,244.11,3000.0,234.0783,234.1646,234.0783,234.1167,3000.0
2020-11-06 10:25:00,244.45,244.52,244.24,244.43,4500.0,234.4428,234.5099,234.2414,234.4236,4500.0
2020-11-06 10:30:00,244.49,244.5,243.9,243.97,5247.0,234.4811,234.4907,233.9153,233.9824,5247.0
2020-11-06 10:35:00,244.07,244.15,243.77,243.77,2286.0,234.0783,234.1551,233.7906,233.7906,2286.0
2020-11-06 10:40:00,243.61,243.61,243.49,243.49,600.0,233.6372,233.6372,233.5221,233.5221,600.0
2020-11-06 10:45:00,243.46,244.07,243.46,244.07,3831.0,233.4933,234.0783,233.4933,234.0783,3831.0
2020-11-06 10:50:00,243.9,244.02,243.74,243.74,4101.0,233.9153,234.0304,233.7618,233.7618,4101.0
2020-11-06 10:55:00,243.94,243.94,242.55,242.55,5556.0,233.9536,233.9536,232.6206,232.6206,5556.0
2020-11-06 11:00:00,242.65,243.39,242.54,243.39,7728.0,232.7165,233.4262,232.611,233.4262,7728.0
2020-11-06 11:05:00,243.54,243.62,243.33,243.59,3675.0,233.57,233.6467,233.3686,233.618,3675.0
2020-11-06 11:10:00,243.4,243.58,243.04,243.04,1800.0,233.4358,233.6084,233.0905,233.0905,1800.0
2020-11-06 11:15:00,243.05,243.42,242.98,243.37,6600.0,233.1001,233.4549,233.0329,233.407,6600.0
2020-11-06 11:20:00,243.34,243.52,243.18,243.18,10200.0,233.3782,233.5508,233.2248,233.2248,10200.0
2020-11-06 11:25:00,243.05,243.47,243.05,243.46,7578.0,233.1001,233.5029,233.1001,233.4933,7578.0
2020-11-06 11:30:00,243.67,243.91,243.43,243.91,2700.0,233.6947,233.9249,233.4645,233.9249,2700.0
2020-11-06 11:35:00,243.95,243.95,243.82,243.93,3300.0,233.9632,233.9632,233.8386,233.9441,3300.0
2020-11-06 11:40:00,243.8,244.01,243.79,243.96,3510.0,233.8194,234.0208,233.8098,233.9728,3510.0
2020-11-06 11:45:00,243.92,243.97,243.59,243.93,7608.0,233.9345,233.9824,233.618,233.9441,7608.0
2020-11-06 11:50:00,244.07,244.32,243.99,244.26,5796.0,234.0783,234.3181,234.0016,234.2605,5796.0
2020-11-06 11:55:00,244.07,244.12,243.69,244.12,2400.0,234.0783,234.1263,233.7139,234.1263,2400.0
2020-11-06 12:00:00,243.61,244.13,243.61,243.89,6000.0,233.6372,234.1359,233.6372,233.9057,6000.0
2020-11-06 12:05:00,244.0,244.06,243.75,243.75,12927.0,234.0112,234.0687,233.7714,233.7714,12927.0
2020-11-06 12:10:00,243.73,243.79,243.47,243.79,2700.0,233.7522,233.8098,233.5029,233.8098,2700.0
2020-11-06 12:15:00,243.68,243.72,243.47,243.47,3000.0,233.7043,233.7427,233.5029,233.5029,3000.0
2020-11-06 12:20:00,243.52,243.6,243.42,243.6,2700.0,233.5508,233.6276,233.4549,233.6276,2700.0
2020-11-06 12:25:00,243.53,243.83,243.39,243.83,10800.0,233.5604,233.8482,233.4262,233.8482,10800.0
2020-11-06 12:30:00,243.72,244.01,243.72,243.92,4545.0,233.7427,234.0208,233.7427,233.9345,4545.0
2020-11-06 12:35:00,243.81,243.9,243.81,243.81,1500.0,233.829,233.9153,233.829,233.829,1500.0
2020-11-06 12:40:00,244.09,244.46,244.0,244.46,5400.0,234.0975,234.4524,234.0112,234.4524,5400.0
2020-11-06 12:45:00,244.53,244.81,244.5,244.81,4803.0,234.5195,234.788,234.4907,234.788,4803.0
2020-11-06 12:50:00,244.81,244.92,244.71,244.71,4800.0,234.788,234.8935,234.6921,234.6921,4800.0
2020-11-06 12:55:00,244.88,244.96,244.51,244.58,4500.0,234.8552,234.9319,234.5003,234.5674,4500.0
2020-11-06 13:00:00,244.58,244.97,244.58,244.95,2100.0,234.5674,234.9415,234.5674,234.9223,2100.0
2020-11-06 13:05:00,244.98,245.01,244.84,244.84,16800.0,234.9511,234.9798,234.8168,234.8168,16800.0
2020-11-06 13:10:00,244.93,245.27,244.92,245.27,5625.0,234.9031,235.2292,234.8935,235.2292,5625.0
2020-11-06 13:15:00,245.27,245.53,245.22,245.22,4803.0,235.2292,235.4786,235.1812,235.1812,4803.0
2020-11-06 13:20:00,245.21,245.21,245.09,245.09,1800.0,235.1717,235.1717,235.0566,235.0566,1800.0
2020-11-06 13:25:00,245.26,245.28,245.15,245.15,1500.0,235.2196,235.2388,235.1141,235.1141,1500.0
2020-11-06 13:30:00,245.27,245.37,244.92,244.92,1500.0,235.2292,235.3251,234.8935,234.8935,1500.0
2020-11-06 13:35:00,244.65,245.02,244.42,245.02,5100.0,234.6346,234.9894,234.414,234.9894,5100.0
2020-11-06 13:40:00,245.02,245.41,244.89,244.98,6459.0,234.9894,235.3635,234.8648,234.9511,6459.0
2020-11-06 13:45:00,244.99,245.34,244.99,245.17,2400.0,234.9607,235.2963,234.9607,235.1333,2400.0
2020-11-06 13:50:00,245.17,245.25,245.09,245.17,1920.0,235.1333,235.21,235.0566,235.1333,1920.0
2020-11-06 13:55:00,245.2,245.2,244.69,244.75,3303.0,235.1621,235.1621,234.6729,234.7305,3303.0
2020-11-06 14:00:00,244.81,244.91,244.54,244.54,3000.0,234.788,234.8839,234.5291,234.5291,3000.0
2020-11-06 14:05:00,244.71,245.07,244.71,245.07,2985.0,234.6921,235.0374,234.6921,235.0374,2985.0
2020-11-06 14:10:00,244.96,244.96,244.55,244.95,5661.0,234.9319,234.9319,234.5387,234.9223,5661.0
2020-11-06 14:15:00,244.95,245.28,244.83,245.24,9441.0,234.9223,235.2388,234.8072,235.2004,9441.0
2020-11-06 14:20:00,245.24,245.24,244.98,245.02,3672.0,235.2004,235.2004,234.9511,234.9894,3672.0
2020-11-06 14:25:00,244.93,245.41,244.92,245.31,8031.0,234.9031,235.3635,234.8935,235.2676,8031.0
2020-11-06 14:30:00,245.51,245.66,245.51,245.56,1749.0,235.4594,235.6032,235.4594,235.5073,1749.0
2020-11-06 14:35:00,245.56,245.56,245.16,245.31,2700.0,235.5073,235.5073,235.1237,235.2676,2700.0
2020-11-06 14:40:00,245.13,245.16,244.79,244.79,3810.0,235.0949,235.1237,234.7689,234.7689,3810.0
2020-11-06 14:45:00,244.64,244.92,244.4,244.92,9090.0,234.625,234.8935,234.3948,234.8935,9090.0
2020-11-06 14:50:00,244.98,245.11,244.87,244.87,2400.0,234.9511,235.0758,234.8456,234.8456,2400.0
2020-11-06 14:55:00,245.07,245.07,244.5,244.59,4200.0,235.0374,235.0374,234.4907,234.577,4200.0
2020-11-06 15:00:00,244.51,244.59,244.4,244.47,4200.0,234.5003,234.577,234.3948,234.462,4200.0
2020-11-06 15:05:00,244.47,244.71,244.36,244.58,7293.0,234.462,234.6921,234.3565,234.5674,7293.0
2020-11-06 15:10:00,244.37,244.79,244.36,244.64,6975.0,234.366,234.7689,234.3565,234.625,6975.0
2020-11-06 15:15:00,244.55,244.59,244.29,244.45,10800.0,234.5387,234.577,234.2893,234.4428,10800.0
2020-11-06 15:20:00,244.33,244.78,244.29,244.74,10500.0,234.3277,234.7593,234.2893,234.7209,10500.0
2020-11-06 15:25:00,244.74,245.05,244.66,245.01,7500.0,234.7209,235.0182,234.6442,234.9798,7500.0
2020-11-06 15:30:00,245.01,245.47,245.01,245.37,15111.0,234.9798,235.421,234.9798,235.3251,15111.0
2020-11-06 15:35:00,245.35,245.35,244.98,244.99,9600.0,235.3059,235.3059,234.9511,234.9607,9600.0
2020-11-06 15:40:00,244.98,245.57,244.89,245.42,17400.0,234.9511,235.5169,234.8648,235.3731,17400.0
2020-11-06 15:45:00,245.42,245.73,245.19,245.19,27450.0,235.3731,235.6704,235.1525,235.1525,27450.0
2020-11-06 15:50:00,245.56,245.6,245.14,245.28,34371.0,235.5073,235.5457,235.1045,235.2388,34371.0
2020-11-06 15:55:00,245.14,245.54,244.92,245.37,113100.0,235.1045,235.4881,234.8935,235.3251,113100.0
2020-11-09 09:30:00,248.5,252.64,247.3,252.31,105867.0,238.327,242.2975,237.1761,241.981,105867.0
2020-11-09 09:35:00,252.0,252.67,248.56,248.65,33816.0,241.6837,242.3263,238.3845,238.4708,33816.0
2020-11-09 09:40:00,247.94,249.01,247.22,247.65,70134.0,237.7899,238.8161,237.0994,237.5118,70134.0
2020-11-09 09:45:00,247.65,247.65,245.02,245.02,35115.0,237.5118,237.5118,234.9894,234.9894,35115.0
2020-11-09 09:50:00,244.87,245.39,241.61,241.62,50712.0,234.8456,235.3443,231.719,231.7286,50712.0
2020-11-09 09:55:00,241.9,242.47,241.42,242.05,15771.0,231.9972,232.5438,231.5368,232.141,15771.0
2020-11-09 10:00:00,242.05,242.33,240.67,240.67,37092.0,232.141,232.4096,230.8175,230.8175,37092.0
2020-11-09 10:05:00,241.2,241.48,238.8,239.84,34131.0,231.3258,231.5944,229.0241,230.0215,34131.0
2020-11-09 10:10:00,240.39,241.47,239.3,240.49,28266.0,230.549,231.5848,229.5036,230.6449,28266.0
2020-11-09 10:15:00,240.34,241.41,240.33,241.07,10773.0,230.501,231.5272,230.4914,231.2011,10773.0
2020-11-09 10:20:00,240.92,240.92,240.17,240.84,3300.0,231.0573,231.0573,230.338,230.9806,3300.0
2020-11-09 10:25:00,240.48,240.99,240.38,240.38,6546.0,230.6353,231.1244,230.5394,230.5394,6546.0
2020-11-09 10:30:00,240.28,240.54,239.34,240.46,6375.0,230.4435,230.6928,229.542,230.6161,6375.0
2020-11-09 10:35:00,240.07,240.07,239.45,239.92,17853.0,230.2421,230.2421,229.6475,230.0982,17853.0
2020-11-09 10:40:00,239.93,240.03,239.16,239.45,7200.0,230.1078,230.2037,229.3693,229.6475,7200.0
2020-11-09 10:45:00,239.5,239.85,238.28,238.37,12549.0,229.6954,230.0311,228.5254,228.6117,12549.0
2020-11-09 10:50:00,238.74,239.26,238.74,239.23,9930.0,228.9665,229.4652,228.9665,229.4365,9930.0
2020-11-09 10:55:00,238.61,239.54,238.61,239.1,6852.0,228.8418,229.7338,228.8418,229.3118,6852.0
2020-11-09 11:00:00,239.52,239.52,238.33,239.09,7800.0,229.7146,229.7146,228.5733,229.3022,7800.0
2020-11-09 11:05:00,239.1,239.29,238.33,238.44,5181.0,229.3118,229.494,228.5733,228.6788,5181.0
2020-11-09 11:10:00,238.71,238.92,237.7,237.98,21357.0,228.9378,229.1392,227.9691,228.2376,21357.0
2020-11-09 11:15:00,237.96,238.67,237.67,238.06,10152.0,228.2185,228.8994,227.9403,228.3144,10152.0
2020-11-09 11:20:00,238.06,238.29,237.73,238.29,7800.0,228.3144,228.5349,227.9979,228.5349,7800.0
2020-11-09 11:25:00,237.66,238.72,237.56,238.72,8100.0,227.9307,228.9473,227.8348,228.9473,8100.0
2020-11-09 11:30:00,239.33,239.33,238.33,238.67,1500.0,229.5324,229.5324,228.5733,228.8994,1500.0
2020-11-09 11:35:00,238.33,238.54,238.24,238.45,6600.0,228.5733,228.7747,228.487,228.6884,6600.0
2020-11-09 11:40:00,238.27,238.33,235.92,236.45,24951.0,228.5158,228.5733,226.262,226.7703,24951.0
2020-11-09 11:45:00,237.35,237.73,237.2,237.44,5700.0,227.6334,227.9979,227.4896,227.7197,5700.0
2020-11-09 11:50:00,237.44,237.44,236.08,236.69,12771.0,227.7197,227.7197,226.4154,227.0004,12771.0
2020-11-09 11:55:00,237.02,237.13,236.69,236.92,2400.0,227.3169,227.4224,227.0004,227.221,2400.0
2020-11-09 12:00:00,236.92,237.72,236.92,237.56,5550.0,227.221,227.9883,227.221,227.8348,5550.0
2020-11-09 12:05:00,237.56,237.79,236.89,237.49,4800.0,227.8348,228.0554,227.1923,227.7677,4800.0
2020-11-09 12:10:00,237.73,237.73,237.05,237.46,2403.0,227.9979,227.9979,227.3457,227.7389,2403.0
2020-11-09 12:15:00,237.45,237.45,235.8,236.71,23670.0,227.7293,227.7293,226.1469,227.0196,23670.0
2020-11-09 12:20:00,236.76,236.77,236.09,236.71,23742.0,227.0676,227.0772,226.425,227.0196,23742.0
2020-11-09 12:25:00,236.34,236.36,235.59,236.14,15351.0,226.6648,226.684,225.9455,226.473,15351.0
2020-11-09 12:30:00,235.72,236.36,235.6,236.09,9015.0,226.0702,226.684,225.9551,226.425,9015.0
2020-11-09 12:35:00,236.08,236.66,236.01,236.01,6036.0,226.4154,226.9717,226.3483,226.3483,6036.0
2020-11-09 12:40:00,236.38,236.56,236.26,236.28,3846.0,226.7031,226.8758,226.588,226.6072,3846.0
2020-11-09 12:45:00,236.04,236.42,235.16,235.18,6924.0,226.3771,226.7415,225.5331,225.5523,6924.0
2020-11-09 12:50:00,235.31,235.54,234.66,235.18,12945.0,225.6769,225.8975,225.0536,225.5523,12945.0
2020-11-09 12:55:00,234.9,235.09,233.91,235.09,30273.0,225.2837,225.4659,224.3343,225.4659,30273.0
2020-11-09 13:00:00,235.11,235.53,234.96,235.3,15273.0,225.4851,225.8879,225.3413,225.6674,15273.0
2020-11-09 13:05:00,235.24,235.74,235.01,235.71,5133.0,225.6098,226.0893,225.3892,226.0606,5133.0
2020-11-09 13:10:00,235.69,235.9,235.29,235.65,15879.0,226.0414,226.2428,225.6578,226.003,15879.0
2020-11-09 13:15:00,235.76,235.81,235.27,235.48,6081.0,226.1085,226.1565,225.6386,225.84,6081.0
2020-11-09 13:20:00,235.28,235.44,234.96,235.44,3441.0,225.6482,225.8016,225.3413,225.8016,3441.0
2020-11-09 13:25:00,235.2,235.66,235.03,235.66,6939.0,225.5714,226.0126,225.4084,226.0126,6939.0
2020-11-09 13:30:00,235.34,235.68,235.34,235.68,5739.0,225.7057,226.0318,225.7057,226.0318,5739.0
2020-11-09 13:35:00,235.46,235.56,234.99,235.28,12081.0,225.8208,225.9167,225.37,225.6482,12081.0
2020-11-09 13:40:00,235.23,235.31,234.92,235.19,13650.0,225.6002,225.6769,225.3029,225.5619,13650.0
2020-11-09 13:45:00,235.33,235.69,235.27,235.69,10980.0,225.6961,226.0414,225.6386,226.0414,10980.0
2020-11-09 13:50:00,235.56,235.69,235.36,235.38,19707.0,225.9167,226.0414,225.7249,225.7441,19707.0
2020-11-09 13:55:00,235.52,235.54,235.09,235.28,3687.0,225.8783,225.8975,225.4659,225.6482,3687.0
2020-11-09 14:00:00,235.32,235.58,235.03,235.11,8499.0,225.6865,225.9359,225.4084,225.4851,8499.0
2020-11-09 14:05:00,235.17,235.37,233.75,234.0,38784.0,225.5427,225.7345,224.1808,224.4206,38784.0
2020-11-09 14:10:00,233.74,234.38,233.73,234.29,10890.0,224.1712,224.785,224.1616,224.6987,10890.0
2020-11-09 14:15:00,234.27,234.33,233.55,233.86,10032.0,224.6795,224.7371,223.989,224.2863,10032.0
2020-11-09 14:20:00,233.73,233.73,232.93,233.47,24015.0,224.1616,224.1616,223.3944,223.9123,24015.0
2020-11-09 14:25:00,233.49,234.17,233.34,234.02,11160.0,223.9314,224.5836,223.7876,224.4398,11160.0
2020-11-09 14:30:00,234.16,234.16,233.81,233.93,6399.0,224.574,224.574,224.2383,224.3534,6399.0
2020-11-09 14:35:00,233.93,234.28,233.78,234.21,16761.0,224.3534,224.6891,224.2096,224.622,16761.0
2020-11-09 14:40:00,234.02,234.11,233.66,234.04,13770.0,224.4398,224.5261,224.0945,224.4589,13770.0
2020-11-09 14:45:00,234.04,234.15,233.76,233.88,14547.0,224.4589,224.5644,224.1904,224.3055,14547.0
2020-11-09 14:50:00,234.13,234.13,233.61,233.65,14127.0,224.5452,224.5452,224.0465,224.0849,14127.0
2020-11-09 14:55:00,233.61,233.84,233.52,233.67,40707.0,224.0465,224.2671,223.9602,224.1041,40707.0
2020-11-09 15:00:00,233.72,234.27,233.62,234.17,26559.0,224.152,224.6795,224.0561,224.5836,26559.0
2020-11-09 15:05:00,234.25,234.26,233.2,233.42,13140.0,224.6603,224.6699,223.6533,223.8643,13140.0
2020-11-09 15:10:00,233.72,233.72,233.28,233.49,6300.0,224.152,224.152,223.73,223.9314,6300.0
2020-11-09 15:15:00,233.49,234.1,233.4,233.54,20244.0,223.9314,224.5165,223.8451,223.9794,20244.0
2020-11-09 15:20:00,233.28,233.44,233.03,233.22,26487.0,223.73,223.8835,223.4903,223.6725,26487.0
2020-11-09 15:25:00,233.14,233.28,232.83,232.83,13974.0,223.5958,223.73,223.2985,223.2985,13974.0
2020-11-09 15:30:00,232.89,233.08,232.58,232.58,31281.0,223.356,223.5382,223.0587,223.0587,31281.0
2020-11-09 15:35:00,232.45,232.65,232.34,232.55,91173.0,222.934,223.1258,222.8285,223.0299,91173.0
2020-11-09 15:40:00,232.54,233.06,232.45,233.06,26388.0,223.0203,223.5191,222.934,223.5191,26388.0
2020-11-09 15:45:00,233.06,233.17,232.37,232.54,23088.0,223.5191,223.6245,222.8573,223.0203,23088.0
2020-11-09 15:50:00,232.4,232.44,231.53,231.65,66558.0,222.8861,222.9244,222.0517,222.1668,66558.0
2020-11-09 15:55:00,231.65,231.96,230.22,230.25,110688.0,222.1668,222.4641,220.7953,220.8241,110688.0
2020-11-10 09:30:00,230.86,232.13,230.86,231.5,47562.0,221.4091,222.6271,221.4091,222.0229,47562.0
2020-11-10 09:35:00,231.29,231.68,230.95,231.33,10128.0,221.8215,222.1955,221.4954,221.8599,10128.0
2020-11-10 09:40:00,231.29,232.33,231.13,231.72,26454.0,221.8215,222.8189,221.6681,222.2339,26454.0
2020-11-10 09:45:00,232.07,232.07,231.35,231.77,19215.0,222.5696,222.5696,221.8791,222.2819,19215.0
2020-11-10 09:50:00,232.43,232.99,232.15,232.33,42228.0,222.9148,223.4519,222.6463,222.8189,42228.0
2020-11-10 09:55:00,232.33,232.82,232.33,232.55,31734.0,222.8189,223.2889,222.8189,223.0299,31734.0
2020-11-10 10:00:00,232.64,234.22,232.53,234.2,19092.0,223.1162,224.6316,223.0107,224.6124,19092.0
2020-11-10 10:05:00,234.32,235.29,234.32,234.8,30489.0,224.7275,225.6578,224.7275,225.1878,30489.0
2020-11-10 10:10:00,234.92,235.32,234.71,234.89,8100.0,225.3029,225.6865,225.1015,225.2741,8100.0
2020-11-10 10:15:00,235.31,236.59,234.87,236.59,13053.0,225.6769,226.9045,225.255,226.9045,13053.0
2020-11-10 10:20:00,236.33,236.56,235.84,235.9,11700.0,226.6552,226.8758,226.1852,226.2428,11700.0
2020-11-10 10:25:00,235.7,235.93,235.24,235.86,11877.0,226.051,226.2716,225.6098,226.2044,11877.0
2020-11-10 10:30:00,235.91,236.0,235.46,235.61,31584.0,226.2524,226.3387,225.8208,225.9647,31584.0
2020-11-10 10:35:00,235.37,235.57,235.03,235.19,9600.0,225.7345,225.9263,225.4084,225.5619,9600.0
2020-11-10 10:40:00,235.19,236.42,235.19,236.09,17469.0,225.5619,226.7415,225.5619,226.425,17469.0
2020-11-10 10:45:00,235.97,236.67,235.78,236.5,22158.0,226.3099,226.9813,226.1277,226.8182,22158.0
2020-11-10 10:50:00,236.5,236.55,236.01,236.26,16044.0,226.8182,226.8662,226.3483,226.588,16044.0
2020-11-10 10:55:00,236.41,236.95,236.41,236.73,4725.0,226.7319,227.2498,226.7319,227.0388,4725.0
2020-11-10 11:00:00,236.94,237.44,236.93,237.44,7344.0,227.2402,227.7197,227.2306,227.7197,7344.0
2020-11-10 11:05:00,237.76,238.12,237.27,237.5,13569.0,228.0266,228.3719,227.5567,227.7773,13569.0
2020-11-10 11:10:00,237.35,238.33,237.07,238.33,13941.0,227.6334,228.5733,227.3649,228.5733,13941.0
2020-11-10 11:15:00,238.36,238.56,237.81,237.81,13983.0,228.6021,228.7939,228.0746,228.0746,13983.0
2020-11-10 11:20:00,237.84,237.84,237.22,237.62,7287.0,228.1034,228.1034,227.5087,227.8924,7287.0
2020-11-10 11:25:00,237.79,238.4,237.78,238.3,4815.0,228.0554,228.6404,228.0458,228.5445,4815.0
2020-11-10 11:30:00,238.3,238.45,238.18,238.24,7815.0,228.5445,228.6884,228.4294,228.487,7815.0
2020-11-10 11:35:00,238.13,238.46,237.67,238.46,8418.0,228.3815,228.698,227.9403,228.698,8418.0
2020-11-10 11:40:00,238.56,238.93,238.22,238.38,26415.0,228.7939,229.1487,228.4678,228.6213,26415.0
2020-11-10 11:45:00,238.1,238.4,237.72,238.11,9597.0,228.3527,228.6404,227.9883,228.3623,9597.0
2020-11-10 11:50:00,238.05,238.57,238.02,238.41,15183.0,228.3048,228.8035,228.276,228.65,15183.0
2020-11-10 11:55:00,238.46,238.54,238.13,238.32,11550.0,228.698,228.7747,228.3815,228.5637,11550.0
2020-11-10 12:00:00,238.48,239.22,238.39,238.99,34689.0,228.7172,229.4269,228.6309,229.2063,34689.0
2020-11-10 12:05:00,239.1,239.25,238.69,239.11,5400.0,229.3118,229.4556,228.9186,229.3214,5400.0
2020-11-10 12:10:00,239.13,239.68,239.13,239.54,24471.0,229.3406,229.868,229.3406,229.7338,24471.0
2020-11-10 12:15:00,239.53,240.21,239.53,240.14,11970.0,229.7242,230.3763,229.7242,230.3092,11970.0
2020-11-10 12:20:00,239.88,240.01,239.49,239.75,5403.0,230.0599,230.1845,229.6858,229.9352,5403.0
2020-11-10 12:25:00,239.65,239.93,239.65,239.87,6516.0,229.8393,230.1078,229.8393,230.0503,6516.0
2020-11-10 12:30:00,239.59,239.74,239.15,239.15,4950.0,229.7817,229.9256,229.3597,229.3597,4950.0
2020-11-10 12:35:00,239.13,239.13,238.98,239.09,5565.0,229.3406,229.3406,229.1967,229.3022,5565.0
2020-11-10 12:40:00,239.19,239.73,239.12,239.56,13326.0,229.3981,229.916,229.331,229.753,13326.0
2020-11-10 12:45:00,239.44,239.67,239.43,239.67,6594.0,229.6379,229.8585,229.6283,229.8585,6594.0
2020-11-10 12:50:00,239.45,239.89,239.31,239.89,6729.0,229.6475,230.0694,229.5132,230.0694,6729.0
2020-11-10 12:55:00,240.1,240.1,239.54,239.56,9570.0,230.2708,230.2708,229.7338,229.753,9570.0
2020-11-10 13:00:00,239.52,239.95,239.52,239.95,6678.0,229.7146,230.127,229.7146,230.127,6678.0
2020-11-10 13:05:00,239.91,240.08,239.85,240.0,6000.0,230.0886,230.2517,230.0311,230.1749,6000.0
2020-11-10 13:10:00,240.11,240.13,239.91,240.09,7788.0,230.2804,230.2996,230.0886,230.2613,7788.0
2020-11-10 13:15:00,239.8,239.97,239.55,239.57,7380.0,229.9831,230.1462,229.7434,229.7625,7380.0
2020-11-10 13:20:00,239.33,239.36,238.89,238.89,7491.0,229.5324,229.5611,229.1104,229.1104,7491.0
2020-11-10 13:25:00,238.94,238.95,238.76,238.76,1500.0,229.1583,229.1679,228.9857,228.9857,1500.0
2020-11-10 13:30:00,238.86,238.99,238.78,238.78,10101.0,229.0816,229.2063,229.0049,229.0049,10101.0
2020-11-10 13:35:00,238.68,239.3,238.68,239.3,12192.0,228.909,229.5036,228.909,229.5036,12192.0
2020-11-10 13:40:00,239.23,239.84,239.23,239.84,4221.0,229.4365,230.0215,229.4365,230.0215,4221.0
2020-11-10 13:45:00,239.88,240.0,239.79,239.88,4122.0,230.0599,230.1749,229.9735,230.0599,4122.0
2020-11-10 13:50:00,240.0,240.0,239.81,239.93,4887.0,230.1749,230.1749,229.9927,230.1078,4887.0
2020-11-10 13:55:00,240.0,240.34,240.0,240.31,11610.0,230.1749,230.501,230.1749,230.4723,11610.0
2020-11-10 14:00:00,240.25,240.9,240.25,240.82,15984.0,230.4147,231.0381,230.4147,230.9614,15984.0
2020-11-10 14:05:00,240.73,240.98,240.67,240.67,3000.0,230.8751,231.1148,230.8175,230.8175,3000.0
2020-11-10 14:10:00,240.4,240.73,239.64,240.73,13818.0,230.5586,230.8751,229.8297,230.8751,13818.0
2020-11-10 14:15:00,240.6,240.6,240.11,240.54,4227.0,230.7504,230.7504,230.2804,230.6928,4227.0
2020-11-10 14:20:00,240.42,240.8,240.41,240.62,9723.0,230.5777,230.9422,230.5682,230.7696,9723.0
2020-11-10 14:25:00,240.78,240.93,240.16,240.21,10197.0,230.923,231.0669,230.3284,230.3763,10197.0
2020-11-10 14:30:00,240.53,240.83,240.39,240.39,5706.0,230.6832,230.971,230.549,230.549,5706.0
2020-11-10 14:35:00,240.15,240.3,239.91,240.26,4200.0,230.3188,230.4627,230.0886,230.4243,4200.0
2020-11-10 14:40:00,240.03,241.37,240.03,240.88,27420.0,230.2037,231.4889,230.2037,231.0189,27420.0
2020-11-10 14:45:00,240.87,241.06,240.0,240.0,16545.0,231.0093,231.1915,230.1749,230.1749,16545.0
2020-11-10 14:50:00,239.84,240.48,239.84,240.48,10077.0,230.0215,230.6353,230.0215,230.6353,10077.0
2020-11-10 14:55:00,240.6,240.93,240.35,240.78,4101.0,230.7504,231.0669,230.5106,230.923,4101.0
2020-11-10 15:00:00,240.83,240.84,240.37,240.37,8100.0,230.971,230.9806,230.5298,230.5298,8100.0
2020-11-10 15:05:00,240.47,240.47,239.98,239.98,5055.0,230.6257,230.6257,230.1558,230.1558,5055.0
2020-11-10 15:10:00,240.38,240.8,240.32,240.61,13467.0,230.5394,230.9422,230.4818,230.76,13467.0
2020-11-10 15:15:00,240.55,240.96,240.45,240.64,12573.0,230.7024,231.0956,230.6065,230.7887,12573.0
2020-11-10 15:20:00,240.64,240.97,240.63,240.66,15924.0,230.7887,231.1052,230.7792,230.8079,15924.0
2020-11-10 15:25:00,240.65,240.87,240.45,240.87,11100.0,230.7983,231.0093,230.6065,231.0093,11100.0
2020-11-10 15:30:00,240.65,240.74,240.5,240.63,10713.0,230.7983,230.8846,230.6545,230.7792,10713.0
2020-11-10 15:35:00,240.64,240.69,240.08,240.17,26004.0,230.7887,230.8367,230.2517,230.338,26004.0
2020-11-10 15:40:00,240.17,240.81,239.94,240.74,26139.0,230.338,230.9518,230.1174,230.8846,26139.0
2020-11-10 15:45:00,240.58,240.68,240.43,240.55,13236.0,230.7312,230.8271,230.5873,230.7024,13236.0
2020-11-10 15:50:00,240.68,241.16,240.68,240.9,49050.0,230.8271,231.2875,230.8271,231.0381,49050.0
2020-11-10 15:55:00,240.97,241.22,240.59,240.8,96870.0,231.1052,231.345,230.7408,230.9422,96870.0
2020-11-11 09:30:00,242.1,242.5,240.8,240.8,19887.0,232.189,232.5726,230.9422,230.9422,19887.0
2020-11-11 09:35:00,240.89,241.38,240.38,240.38,3885.0,231.0285,231.4984,230.5394,230.5394,3885.0
2020-11-11 09:40:00,240.52,241.34,240.38,240.93,4200.0,230.6737,231.4601,230.5394,231.0669,4200.0
2020-11-11 09:45:00,241.09,241.24,240.77,240.99,4800.0,231.2203,231.3642,230.9134,231.1244,4800.0
2020-11-11 09:50:00,241.12,241.12,240.83,240.97,2541.0,231.2491,231.2491,230.971,231.1052,2541.0
2020-11-11 09:55:00,240.96,240.96,240.31,240.33,4338.0,231.0956,231.0956,230.4723,230.4914,4338.0
2020-11-11 10:00:00,240.18,240.71,240.18,240.33,6009.0,230.3476,230.8559,230.3476,230.4914,6009.0
2020-11-11 10:05:00,240.4,240.74,240.2,240.41,2802.0,230.5586,230.8846,230.3668,230.5682,2802.0
2020-11-11 10:10:00,240.71,240.96,240.26,240.95,9600.0,230.8559,231.0956,230.4243,231.0861,9600.0
2020-11-11 10:15:00,240.95,240.95,240.75,240.75,6600.0,231.0861,231.0861,230.8942,230.8942,6600.0
2020-11-11 10:20:00,240.56,240.65,240.53,240.56,1875.0,230.712,230.7983,230.6832,230.712,1875.0
2020-11-11 10:25:00,240.47,241.31,240.47,241.28,10017.0,230.6257,231.4313,230.6257,231.4025,10017.0
2020-11-11 10:30:00,241.32,241.67,241.3,241.54,6369.0,231.4409,231.7766,231.4217,231.6519,6369.0
2020-11-11 10:35:00,241.6,241.61,241.27,241.42,3249.0,231.7094,231.719,231.393,231.5368,3249.0
2020-11-11 10:40:00,241.72,241.77,241.05,241.05,3510.0,231.8245,231.8725,231.182,231.182,3510.0
2020-11-11 10:45:00,240.95,241.37,240.95,241.37,3300.0,231.0861,231.4889,231.0861,231.4889,3300.0
2020-11-11 10:50:00,241.67,241.88,241.33,241.33,6477.0,231.7766,231.978,231.4505,231.4505,6477.0
2020-11-11 10:55:00,241.41,241.41,241.33,241.33,600.0,231.5272,231.5272,231.4505,231.4505,600.0
2020-11-11 11:00:00,240.91,241.11,240.74,241.11,4044.0,231.0477,231.2395,230.8846,231.2395,4044.0
2020-11-11 11:05:00,241.22,241.3,241.22,241.3,2103.0,231.345,231.4217,231.345,231.4217,2103.0
2020-11-11 11:10:00,241.61,241.93,241.61,241.69,2745.0,231.719,232.0259,231.719,231.7958,2745.0
2020-11-11 11:15:00,241.67,241.72,241.59,241.59,2100.0,231.7766,231.8245,231.6999,231.6999,2100.0
2020-11-11 11:20:00,241.71,241.75,241.55,241.56,2718.0,231.8149,231.8533,231.6615,231.6711,2718.0
2020-11-11 11:25:00,241.37,241.87,241.37,241.87,7452.0,231.4889,231.9684,231.4889,231.9684,7452.0
2020-11-11 11:30:00,241.87,241.92,241.76,241.79,3900.0,231.9684,232.0163,231.8629,231.8917,3900.0
2020-11-11 11:35:00,241.76,241.76,241.72,241.72,900.0,231.8629,231.8629,231.8245,231.8245,900.0
2020-11-11 11:40:00,241.69,241.97,241.56,241.88,5211.0,231.7958,232.0643,231.6711,231.978,5211.0
2020-11-11 11:45:00,241.85,241.85,241.59,241.61,2406.0,231.9492,231.9492,231.6999,231.719,2406.0
2020-11-11 11:50:00,241.47,241.52,241.38,241.38,2700.0,231.5848,231.6327,231.4984,231.4984,2700.0
2020-11-11 11:55:00,241.38,241.97,241.38,241.97,7215.0,231.4984,232.0643,231.4984,232.0643,7215.0
2020-11-11 12:00:00,242.09,242.29,242.06,242.26,5700.0,232.1794,232.3712,232.1506,232.3424,5700.0
2020-11-11 12:05:00,242.37,242.83,242.21,242.76,9177.0,232.4479,232.8891,232.2945,232.822,9177.0
2020-11-11 12:10:00,242.83,242.83,242.54,242.65,1500.0,232.8891,232.8891,232.611,232.7165,1500.0
2020-11-11 12:15:00,242.41,242.93,242.37,242.8,8103.0,232.4863,232.985,232.4479,232.8603,8103.0
2020-11-11 12:20:00,242.65,242.65,242.55,242.61,900.0,232.7165,232.7165,232.6206,232.6781,900.0
2020-11-11 12:25:00,242.62,242.66,242.34,242.38,3345.0,232.6877,232.726,232.4191,232.4575,3345.0
2020-11-11 12:30:00,242.38,242.58,242.26,242.41,7812.0,232.4575,232.6493,232.3424,232.4863,7812.0
2020-11-11 12:35:00,242.41,242.56,242.29,242.49,4800.0,232.4863,232.6301,232.3712,232.563,4800.0
2020-11-11 12:40:00,242.38,242.57,242.27,242.34,2400.0,232.4575,232.6397,232.352,232.4191,2400.0
2020-11-11 12:45:00,242.26,242.63,242.26,242.63,4536.0,232.3424,232.6973,232.3424,232.6973,4536.0
2020-11-11 12:50:00,242.51,243.23,242.51,243.23,11196.0,232.5822,233.2727,232.5822,233.2727,11196.0
2020-11-11 12:55:00,243.2,243.2,242.77,242.77,4890.0,233.2439,233.2439,232.8315,232.8315,4890.0
2020-11-11 13:00:00,242.79,243.48,242.79,243.37,6972.0,232.8507,233.5125,232.8507,233.407,6972.0
2020-11-11 13:05:00,242.91,243.07,242.91,242.99,1536.0,232.9658,233.1193,232.9658,233.0425,1536.0
2020-11-11 13:10:00,242.98,243.26,242.98,243.17,4833.0,233.0329,233.3015,233.0329,233.2152,4833.0
2020-11-11 13:15:00,242.91,243.19,242.91,243.19,1989.0,232.9658,233.2344,232.9658,233.2344,1989.0
2020-11-11 13:20:00,243.36,243.46,243.36,243.44,3312.0,233.3974,233.4933,233.3974,233.4741,3312.0
2020-11-11 13:25:00,243.21,243.21,243.21,243.21,300.0,233.2535,233.2535,233.2535,233.2535,300.0
2020-11-11 13:30:00,242.73,243.14,242.35,242.35,6459.0,232.7932,233.1864,232.4287,232.4287,6459.0
2020-11-11 13:35:00,242.38,242.7,242.17,242.66,7824.0,232.4575,232.7644,232.2561,232.726,7824.0
2020-11-11 13:40:00,242.61,242.69,242.3,242.41,5700.0,232.6781,232.7548,232.3808,232.4863,5700.0
2020-11-11 13:45:00,242.41,242.77,242.35,242.68,7875.0,232.4863,232.8315,232.4287,232.7452,7875.0
2020-11-11 13:50:00,242.65,242.9,242.49,242.62,3000.0,232.7165,232.9562,232.563,232.6877,3000.0
2020-11-11 13:55:00,242.28,242.43,242.21,242.23,5400.0,232.3616,232.5055,232.2945,232.3137,5400.0
2020-11-11 14:00:00,242.51,242.64,242.43,242.64,1500.0,232.5822,232.7069,232.5055,232.7069,1500.0
2020-11-11 14:05:00,242.84,243.04,242.77,242.84,4377.0,232.8987,233.0905,232.8315,232.8987,4377.0
2020-11-11 14:10:00,242.83,243.01,242.83,243.01,1521.0,232.8891,233.0617,232.8891,233.0617,1521.0
2020-11-11 14:15:00,242.89,242.91,242.75,242.84,4500.0,232.9466,232.9658,232.8124,232.8987,4500.0
2020-11-11 14:20:00,242.96,243.12,242.84,242.92,3783.0,233.0138,233.1672,232.8987,232.9754,3783.0
2020-11-11 14:25:00,242.8,242.8,242.36,242.36,4011.0,232.8603,232.8603,232.4383,232.4383,4011.0
2020-11-11 14:30:00,242.63,242.85,242.53,242.66,4500.0,232.6973,232.9083,232.6014,232.726,4500.0
2020-11-11 14:35:00,242.8,242.95,242.8,242.81,3510.0,232.8603,233.0042,232.8603,232.8699,3510.0
2020-11-11 14:40:00,242.54,242.54,242.2,242.33,4800.0,232.611,232.611,232.2849,232.4096,4800.0
2020-11-11 14:45:00,242.28,242.5,242.13,242.13,7257.0,232.3616,232.5726,232.2177,232.2177,7257.0
2020-11-11 14:50:00,241.82,242.17,241.82,242.17,3699.0,231.9204,232.2561,231.9204,232.2561,3699.0
2020-11-11 14:55:00,242.32,242.41,242.15,242.15,7167.0,232.4,232.4863,232.2369,232.2369,7167.0
2020-11-11 15:00:00,242.08,242.22,241.93,242.01,7071.0,232.1698,232.3041,232.0259,232.1027,7071.0
2020-11-11 15:05:00,241.98,242.29,241.94,242.19,5124.0,232.0739,232.3712,232.0355,232.2753,5124.0
2020-11-11 15:10:00,242.17,242.3,242.14,242.3,5637.0,232.2561,232.3808,232.2273,232.3808,5637.0
2020-11-11 15:15:00,242.2,242.2,242.01,242.02,3300.0,232.2849,232.2849,232.1027,232.1122,3300.0
2020-11-11 15:20:00,241.96,242.05,241.67,241.67,4500.0,232.0547,232.141,231.7766,231.7766,4500.0
2020-11-11 15:25:00,241.66,241.67,241.36,241.36,6300.0,231.767,231.7766,231.4793,231.4793,6300.0
2020-11-11 15:30:00,241.32,241.58,241.2,241.2,3900.0,231.4409,231.6903,231.3258,231.3258,3900.0
2020-11-11 15:35:00,241.05,241.34,241.05,241.34,4650.0,231.182,231.4601,231.182,231.4601,4650.0
2020-11-11 15:40:00,241.34,241.63,241.32,241.62,5556.0,231.4601,231.7382,231.4409,231.7286,5556.0
2020-11-11 15:45:00,241.57,241.69,241.25,241.62,6453.0,231.6807,231.7958,231.3738,231.7286,6453.0
2020-11-11 15:50:00,241.73,242.08,241.6,241.79,17538.0,231.8341,232.1698,231.7094,231.8917,17538.0
2020-11-11 15:55:00,241.72,242.58,241.63,242.27,59826.0,231.8245,232.6493,231.7382,232.352,59826.0
2020-11-12 09:30:00,241.58,241.77,240.86,240.9,18132.0,232.1231,232.3056,231.4313,231.4697,18132.0
2020-11-12 09:35:00,241.03,241.76,241.01,241.54,3810.0,231.5946,232.296,231.5754,232.0846,3810.0
2020-11-12 09:40:00,241.61,241.81,241.38,241.38,6030.0,232.1519,232.3441,231.9309,231.9309,6030.0
2020-11-12 09:45:00,241.54,241.86,241.28,241.66,6201.0,232.0846,232.3921,231.8348,232.1999,6201.0
2020-11-12 09:50:00,241.68,241.7,241.67,241.7,1500.0,232.2192,232.2384,232.2096,232.2384,1500.0
2020-11-12 09:55:00,241.39,241.87,241.31,241.87,11910.0,231.9405,232.4017,231.8636,232.4017,11910.0
2020-11-12 10:00:00,241.89,241.94,241.71,241.71,6045.0,232.4209,232.469,232.248,232.248,6045.0
2020-11-12 10:05:00,242.09,242.32,241.9,242.32,9810.0,232.6131,232.8341,232.4306,232.8341,9810.0
2020-11-12 10:10:00,242.37,242.51,242.26,242.3,11841.0,232.8822,233.0167,232.7765,232.8149,11841.0
2020-11-12 10:15:00,242.45,242.67,242.09,242.09,5685.0,232.959,233.1704,232.6131,232.6131,5685.0
2020-11-12 10:20:00,242.05,242.78,242.05,242.75,9495.0,232.5747,233.2761,232.5747,233.2473,9495.0
2020-11-12 10:25:00,242.56,242.74,242.33,242.34,3600.0,233.0647,233.2377,232.8437,232.8533,3600.0
2020-11-12 10:30:00,242.33,242.48,241.85,241.92,3984.0,232.8437,232.9878,232.3825,232.4498,3984.0
2020-11-12 10:35:00,241.77,241.92,241.72,241.72,4560.0,232.3056,232.4498,232.2576,232.2576,4560.0
2020-11-12 10:40:00,241.81,241.81,241.57,241.63,20700.0,232.3441,232.3441,232.1135,232.1711,20700.0
2020-11-12 10:45:00,241.74,242.08,241.35,241.62,54027.0,232.2768,232.6035,231.9021,232.1615,54027.0
2020-11-12 10:50:00,241.82,241.82,241.14,241.14,30036.0,232.3537,232.3537,231.7003,231.7003,30036.0
2020-11-12 10:55:00,241.19,241.19,240.73,240.85,8208.0,231.7483,231.7483,231.3064,231.4217,8208.0
2020-11-12 11:00:00,240.75,240.75,240.43,240.55,8508.0,231.3256,231.3256,231.0181,231.1334,8508.0
2020-11-12 11:05:00,240.33,240.41,240.27,240.34,3900.0,230.922,230.9989,230.8644,230.9316,3900.0
2020-11-12 11:10:00,240.42,240.44,240.01,240.43,11790.0,231.0085,231.0277,230.6145,231.0181,11790.0
2020-11-12 11:15:00,240.26,240.51,240.19,240.41,30246.0,230.8548,231.095,230.7875,230.9989,30246.0
2020-11-12 11:20:00,240.45,240.64,240.4,240.64,12783.0,231.0373,231.2199,230.9893,231.2199,12783.0
2020-11-12 11:25:00,240.42,240.42,240.25,240.31,4134.0,231.0085,231.0085,230.8451,230.9028,4134.0
2020-11-12 11:30:00,240.43,240.59,240.27,240.59,11202.0,231.0181,231.1718,230.8644,231.1718,11202.0
2020-11-12 11:35:00,240.32,240.51,240.13,240.13,10212.0,230.9124,231.095,230.7298,230.7298,10212.0
2020-11-12 11:40:00,240.0,240.0,239.92,239.92,600.0,230.6049,230.6049,230.5281,230.5281,600.0
2020-11-12 11:45:00,239.88,240.36,239.88,240.36,2814.0,230.4896,230.9508,230.4896,230.9508,2814.0
2020-11-12 11:50:00,239.96,240.35,239.93,240.0,11757.0,230.5665,230.9412,230.5377,230.6049,11757.0
2020-11-12 11:55:00,239.91,240.11,239.91,240.11,1200.0,230.5185,230.7106,230.5185,230.7106,1200.0
2020-11-12 12:00:00,240.04,240.15,239.94,240.11,3300.0,230.6434,230.7491,230.5473,230.7106,3300.0
2020-11-12 12:05:00,240.09,240.25,240.09,240.15,3318.0,230.6914,230.8451,230.6914,230.7491,3318.0
2020-11-12 12:10:00,240.07,240.24,240.01,240.15,15612.0,230.6722,230.8355,230.6145,230.7491,15612.0
2020-11-12 12:15:00,240.17,240.2,240.01,240.17,4500.0,230.7683,230.7971,230.6145,230.7683,4500.0
2020-11-12 12:20:00,240.21,240.25,240.13,240.13,2100.0,230.8067,230.8451,230.7298,230.7298,2100.0
2020-11-12 12:25:00,240.03,240.03,239.52,239.52,2100.0,230.6338,230.6338,230.1437,230.1437,2100.0
2020-11-12 12:30:00,239.58,239.58,239.26,239.26,1800.0,230.2014,230.2014,229.8939,229.8939,1800.0
2020-11-12 12:35:00,239.68,239.68,239.2,239.2,2970.0,230.2975,230.2975,229.8362,229.8362,2970.0
2020-11-12 12:40:00,239.08,239.13,238.88,238.88,1800.0,229.7209,229.769,229.5288,229.5288,1800.0
2020-11-12 12:45:00,238.75,238.84,238.51,238.75,6615.0,229.4039,229.4903,229.1733,229.4039,6615.0
2020-11-12 12:50:00,238.79,238.88,238.24,238.85,8148.0,229.4423,229.5288,228.9138,229.4999,8148.0
2020-11-12 12:55:00,238.97,239.03,238.82,239.02,2400.0,229.6153,229.6729,229.4711,229.6633,2400.0
2020-11-12 13:00:00,238.95,238.96,238.82,238.82,3033.0,229.596,229.6056,229.4711,229.4711,3033.0
2020-11-12 13:05:00,238.84,238.95,238.33,238.41,14160.0,229.4903,229.596,229.0003,229.0772,14160.0
2020-11-12 13:10:00,238.51,238.68,238.3,238.39,5700.0,229.1733,229.3366,228.9715,229.058,5700.0
2020-11-12 13:15:00,238.44,238.54,238.05,238.05,4377.0,229.106,229.2021,228.7313,228.7313,4377.0
2020-11-12 13:20:00,238.28,238.57,237.82,237.82,7260.0,228.9523,229.2309,228.5103,228.5103,7260.0
2020-11-12 13:25:00,237.92,238.11,237.88,238.11,3000.0,228.6064,228.7889,228.5679,228.7889,3000.0
2020-11-12 13:30:00,238.33,238.46,238.33,238.38,4950.0,229.0003,229.1252,229.0003,229.0483,4950.0
2020-11-12 13:35:00,238.37,238.79,238.37,238.79,2793.0,229.0387,229.4423,229.0387,229.4423,2793.0
2020-11-12 13:40:00,238.7,238.77,238.62,238.72,3300.0,229.3558,229.4231,229.279,229.375,3300.0
2020-11-12 13:45:00,238.68,238.68,238.68,238.68,300.0,229.3366,229.3366,229.3366,229.3366,300.0
2020-11-12 13:50:00,238.62,238.82,238.41,238.41,5631.0,229.279,229.4711,229.0772,229.0772,5631.0
2020-11-12 13:55:00,238.42,238.42,238.28,238.37,2400.0,229.0868,229.0868,228.9523,229.0387,2400.0
2020-11-12 14:00:00,238.48,238.72,238.48,238.51,7824.0,229.1444,229.375,229.1444,229.1733,7824.0
2020-11-12 14:05:00,238.49,238.5,238.1,238.1,3600.0,229.154,229.1636,228.7793,228.7793,3600.0
2020-11-12 14:10:00,238.09,238.16,237.76,237.76,2703.0,228.7697,228.837,228.4526,228.4526,2703.0
2020-11-12 14:15:00,237.61,237.97,237.47,237.91,5451.0,228.3085,228.6544,228.174,228.5967,5451.0
2020-11-12 14:20:00,237.8,237.98,237.8,237.93,3525.0,228.4911,228.664,228.4911,228.616,3525.0
2020-11-12 14:25:00,238.03,238.28,238.03,238.16,3600.0,228.712,228.9523,228.712,228.837,3600.0
2020-11-12 14:30:00,238.11,238.24,238.11,238.24,2400.0,228.7889,228.9138,228.7889,228.9138,2400.0
2020-11-12 14:35:00,238.21,238.48,238.21,238.45,4359.0,228.885,229.1444,228.885,229.1156,4359.0
2020-11-12 14:40:00,238.39,238.45,238.09,238.2,5142.0,229.058,229.1156,228.7697,228.8754,5142.0
2020-11-12 14:45:00,237.97,238.16,237.97,238.11,2184.0,228.6544,228.837,228.6544,228.7889,2184.0
2020-11-12 14:50:00,238.22,238.37,238.22,238.26,7377.0,228.8946,229.0387,228.8946,228.933,7377.0
2020-11-12 14:55:00,238.21,238.27,238.07,238.27,1926.0,228.885,228.9427,228.7505,228.9427,1926.0
2020-11-12 15:00:00,238.17,238.19,237.7,237.88,4200.0,228.8466,228.8658,228.395,228.5679,4200.0
2020-11-12 15:05:00,237.88,238.0,237.79,237.9,4413.0,228.5679,228.6832,228.4814,228.5871,4413.0
2020-11-12 15:10:00,238.1,238.16,237.86,238.16,3000.0,228.7793,228.837,228.5487,228.837,3000.0
2020-11-12 15:15:00,238.09,238.87,238.01,238.72,17781.0,228.7697,229.5192,228.6928,229.375,17781.0
2020-11-12 15:20:00,238.52,238.67,238.3,238.67,3810.0,229.1829,229.327,228.9715,229.327,3810.0
2020-11-12 15:25:00,238.56,238.57,238.25,238.37,5517.0,229.2213,229.2309,228.9234,229.0387,5517.0
2020-11-12 15:30:00,238.25,238.39,238.16,238.33,9327.0,228.9234,229.058,228.837,229.0003,9327.0
2020-11-12 15:35:00,238.21,238.7,238.21,238.61,12621.0,228.885,229.3558,228.885,229.2693,12621.0
2020-11-12 15:40:00,238.85,239.26,238.74,239.16,15429.0,229.4999,229.8939,229.3943,229.7978,15429.0
2020-11-12 15:45:00,239.18,239.18,238.36,238.95,11403.0,229.817,229.817,229.0291,229.596,11403.0
2020-11-12 15:50:00,239.11,239.45,238.98,239.19,15210.0,229.7498,230.0765,229.6249,229.8266,15210.0
2020-11-12 15:55:00,239.31,239.34,238.51,239.11,76959.0,229.9419,229.9708,229.1733,229.7498,76959.0
2020-11-13 09:30:00,241.05,241.37,240.58,241.17,11853.0,231.6138,231.9213,231.1622,231.7291,11853.0
2020-11-13 09:35:00,241.37,241.43,241.13,241.43,2400.0,231.9213,231.979,231.6907,231.979,2400.0
2020-11-13 09:40:00,241.55,241.68,241.53,241.53,3000.0,232.0943,232.2192,232.075,232.075,3000.0
2020-11-13 09:45:00,241.69,242.38,241.69,242.17,6948.0,232.2288,232.8918,232.2288,232.69,6948.0
2020-11-13 09:50:00,242.09,242.09,241.49,241.49,1350.0,232.6131,232.6131,232.0366,232.0366,1350.0
2020-11-13 09:55:00,241.58,241.84,241.58,241.83,4200.0,232.1231,232.3729,232.1231,232.3633,4200.0
2020-11-13 10:00:00,242.0,242.0,241.48,241.49,6222.0,232.5266,232.5266,232.027,232.0366,6222.0
2020-11-13 10:05:00,241.41,241.41,241.41,241.41,300.0,231.9597,231.9597,231.9597,231.9597,300.0
2020-11-13 10:10:00,241.36,241.52,240.63,240.84,6213.0,231.9117,232.0654,231.2103,231.412,6213.0
2020-11-13 10:15:00,241.08,241.08,240.22,240.48,5121.0,231.6427,231.6427,230.8163,231.0661,5121.0
2020-11-13 10:20:00,240.49,240.73,240.48,240.69,3804.0,231.0757,231.3064,231.0661,231.2679,3804.0
2020-11-13 10:25:00,240.89,240.98,240.89,240.97,4314.0,231.4601,231.5466,231.4601,231.537,4314.0
2020-11-13 10:30:00,241.1,241.14,240.84,241.12,8829.0,231.6619,231.7003,231.412,231.6811,8829.0
2020-11-13 10:35:00,240.91,240.98,240.85,240.85,4713.0,231.4793,231.5466,231.4217,231.4217,4713.0
2020-11-13 10:40:00,240.99,241.06,240.99,241.0,1773.0,231.5562,231.6234,231.5562,231.5658,1773.0
2020-11-13 10:45:00,241.14,241.47,241.14,241.4,12372.0,231.7003,232.0174,231.7003,231.9501,12372.0
2020-11-13 10:50:00,241.36,241.43,240.41,240.41,8112.0,231.9117,231.979,230.9989,230.9989,8112.0
2020-11-13 10:55:00,240.31,240.52,240.31,240.35,2886.0,230.9028,231.1046,230.9028,230.9412,2886.0
2020-11-13 11:00:00,240.69,240.85,240.58,240.85,2049.0,231.2679,231.4217,231.1622,231.4217,2049.0
2020-11-13 11:05:00,240.95,241.21,240.94,241.02,4551.0,231.5177,231.7676,231.5081,231.585,4551.0
2020-11-13 11:10:00,241.08,241.08,240.55,240.67,4032.0,231.6427,231.6427,231.1334,231.2487,4032.0
2020-11-13 11:15:00,240.32,240.86,240.32,240.86,4134.0,230.9124,231.4313,230.9124,231.4313,4134.0
2020-11-13 11:20:00,240.84,240.98,240.74,240.74,2127.0,231.412,231.5466,231.316,231.316,2127.0
2020-11-13 11:25:00,240.22,240.58,240.07,240.5,3600.0,230.8163,231.1622,230.6722,231.0854,3600.0
2020-11-13 11:30:00,240.53,240.53,240.46,240.49,1614.0,231.1142,231.1142,231.0469,231.0757,1614.0
2020-11-13 11:35:00,240.54,240.55,240.23,240.55,7500.0,231.1238,231.1334,230.8259,231.1334,7500.0
2020-11-13 11:40:00,240.55,240.55,240.55,240.55,0.0,231.1334,231.1334,231.1334,231.1334,0.0
2020-11-13 11:45:00,240.58,240.81,240.58,240.78,3300.0,231.1622,231.3832,231.1622,231.3544,3300.0
2020-11-13 11:50:00,240.89,240.89,240.74,240.8,2700.0,231.4601,231.4601,231.316,231.3736,2700.0
2020-11-13 11:55:00,240.52,241.11,240.51,241.11,3366.0,231.1046,231.6715,231.095,231.6715,3366.0
2020-11-13 12:00:00,241.1,241.25,241.1,241.25,1629.0,231.6619,231.806,231.6619,231.806,1629.0
2020-11-13 12:05:00,241.45,241.45,241.24,241.24,3000.0,231.9982,231.9982,231.7964,231.7964,3000.0
2020-11-13 12:10:00,241.24,241.24,241.24,241.24,0.0,231.7964,231.7964,231.7964,231.7964,0.0
2020-11-13 12:15:00,241.1,241.1,241.0,241.0,1824.0,231.6619,231.6619,231.5658,231.5658,1824.0
2020-11-13 12:20:00,240.66,240.72,240.56,240.7,1200.0,231.2391,231.2967,231.143,231.2775,1200.0
2020-11-13 12:25:00,240.91,241.05,240.88,240.88,4269.0,231.4793,231.6138,231.4505,231.4505,4269.0
2020-11-13 12:30:00,240.8,240.83,240.8,240.83,900.0,231.3736,231.4024,231.3736,231.4024,900.0
2020-11-13 12:35:00,240.99,241.05,240.89,240.99,4818.0,231.5562,231.6138,231.4601,231.5562,4818.0
2020-11-13 12:40:00,241.07,241.17,240.95,240.95,6423.0,231.633,231.7291,231.5177,231.5177,6423.0
2020-11-13 12:45:00,240.89,240.89,240.78,240.89,3411.0,231.4601,231.4601,231.3544,231.4601,3411.0
2020-11-13 12:50:00,240.75,240.86,240.75,240.77,1401.0,231.3256,231.4313,231.3256,231.3448,1401.0
2020-11-13 12:55:00,240.38,240.5,240.37,240.4,4338.0,230.9701,231.0854,230.9604,230.9893,4338.0
2020-11-13 13:00:00,240.44,240.66,240.44,240.53,4584.0,231.0277,231.2391,231.0277,231.1142,4584.0
2020-11-13 13:05:00,240.53,240.98,240.53,240.93,6804.0,231.1142,231.5466,231.1142,231.4985,6804.0
2020-11-13 13:10:00,240.93,240.93,240.48,240.48,4500.0,231.4985,231.4985,231.0661,231.0661,4500.0
2020-11-13 13:15:00,240.43,240.96,240.42,240.96,4500.0,231.0181,231.5274,231.0085,231.5274,4500.0
2020-11-13 13:20:00,240.98,240.98,240.79,240.83,5700.0,231.5466,231.5466,231.364,231.4024,5700.0
2020-11-13 13:25:00,240.85,240.89,240.81,240.87,3570.0,231.4217,231.4601,231.3832,231.4409,3570.0
2020-11-13 13:30:00,240.87,240.87,240.87,240.87,0.0,231.4409,231.4409,231.4409,231.4409,0.0
2020-11-13 13:35:00,240.78,240.98,240.7,240.93,6696.0,231.3544,231.5466,231.2775,231.4985,6696.0
2020-11-13 13:40:00,240.92,241.01,240.61,240.69,7800.0,231.4889,231.5754,231.1911,231.2679,7800.0
2020-11-13 13:45:00,240.62,240.82,240.62,240.72,924.0,231.2007,231.3928,231.2007,231.2967,924.0
2020-11-13 13:50:00,240.81,240.81,240.64,240.71,13179.0,231.3832,231.3832,231.2199,231.2871,13179.0
2020-11-13 13:55:00,240.64,240.82,240.64,240.77,3000.0,231.2199,231.3928,231.2199,231.3448,3000.0
2020-11-13 14:00:00,240.82,241.34,240.82,241.19,3315.0,231.3928,231.8925,231.3928,231.7483,3315.0
2020-11-13 14:05:00,241.34,241.34,241.01,241.12,10902.0,231.8925,231.8925,231.5754,231.6811,10902.0
2020-11-13 14:10:00,241.22,241.24,241.09,241.1,4584.0,231.7772,231.7964,231.6523,231.6619,4584.0
2020-11-13 14:15:00,241.03,241.28,241.02,241.24,8586.0,231.5946,231.8348,231.585,231.7964,8586.0
2020-11-13 14:20:00,241.36,241.56,241.36,241.56,4200.0,231.9117,232.1039,231.9117,232.1039,4200.0
2020-11-13 14:25:00,241.5,241.53,241.29,241.49,4404.0,232.0462,232.075,231.8444,232.0366,4404.0
2020-11-13 14:30:00,241.56,241.58,241.49,241.5,2955.0,232.1039,232.1231,232.0366,232.0462,2955.0
2020-11-13 14:35:00,241.37,241.61,241.23,241.61,5565.0,231.9213,232.1519,231.7868,232.1519,5565.0
2020-11-13 14:40:00,241.56,241.56,241.53,241.53,1758.0,232.1039,232.1039,232.075,232.075,1758.0
2020-11-13 14:45:00,241.38,241.61,241.26,241.49,8478.0,231.9309,232.1519,231.8156,232.0366,8478.0
2020-11-13 14:50:00,241.42,241.53,241.25,241.47,5700.0,231.9693,232.075,231.806,232.0174,5700.0
2020-11-13 14:55:00,241.54,241.93,241.54,241.87,6072.0,232.0846,232.4594,232.0846,232.4017,6072.0
2020-11-13 15:00:00,241.88,241.88,241.65,241.83,8961.0,232.4113,232.4113,232.1903,232.3633,8961.0
2020-11-13 15:05:00,241.83,241.87,241.8,241.87,900.0,232.3633,232.4017,232.3345,232.4017,900.0
2020-11-13 15:10:00,241.76,241.76,241.54,241.68,1737.0,232.296,232.296,232.0846,232.2192,1737.0
2020-11-13 15:15:00,241.79,241.84,241.33,241.61,6756.0,232.3249,232.3729,231.8829,232.1519,6756.0
2020-11-13 15:20:00,241.43,241.63,241.41,241.41,2700.0,231.979,232.1711,231.9597,231.9597,2700.0
2020-11-13 15:25:00,241.62,242.0,241.6,241.96,6207.0,232.1615,232.5266,232.1423,232.4882,6207.0
2020-11-13 15:30:00,242.28,242.46,242.28,242.46,3000.0,232.7957,232.9686,232.7957,232.9686,3000.0
2020-11-13 15:35:00,242.51,242.77,242.51,242.57,5700.0,233.0167,233.2665,233.0167,233.0743,5700.0
2020-11-13 15:40:00,242.4,242.85,242.21,242.64,9645.0,232.911,233.3434,232.7284,233.1416,9645.0
2020-11-13 15:45:00,242.64,242.79,242.34,242.46,3600.0,233.1416,233.2857,232.8533,232.9686,3600.0
2020-11-13 15:50:00,242.36,242.55,242.02,242.12,8163.0,232.8725,233.0551,232.5459,232.6419,8163.0
2020-11-13 15:55:00,242.0,242.54,241.81,242.49,50682.0,232.5266,233.0455,232.3441,232.9975,50682.0
2020-11-16 09:30:00,242.71,242.94,241.77,242.42,35574.0,233.2088,233.4298,232.3056,232.9302,35574.0
2020-11-16 09:35:00,242.03,242.5,241.44,242.18,9750.0,232.5555,233.0071,231.9886,232.6996,9750.0
2020-11-16 09:40:00,241.68,243.24,241.67,241.67,38712.0,232.2192,233.7181,232.2096,232.2096,38712.0
2020-11-16 09:45:00,241.57,241.88,240.83,241.44,13800.0,232.1135,232.4113,231.4024,231.9886,13800.0
2020-11-16 09:50:00,241.26,241.88,241.08,241.21,7200.0,231.8156,232.4113,231.6427,231.7676,7200.0
2020-11-16 09:55:00,241.13,241.13,240.87,240.93,3000.0,231.6907,231.6907,231.4409,231.4985,3000.0
2020-11-16 10:00:00,241.19,242.22,241.07,242.0,12621.0,231.7483,232.738,231.633,232.5266,12621.0
2020-11-16 10:05:00,241.93,242.8,241.93,242.5,3621.0,232.4594,233.2953,232.4594,233.0071,3621.0
2020-11-16 10:10:00,242.28,242.28,241.56,241.56,5100.0,232.7957,232.7957,232.1039,232.1039,5100.0
2020-11-16 10:15:00,241.99,242.07,241.57,242.0,6900.0,232.517,232.5939,232.1135,232.5266,6900.0
2020-11-16 10:20:00,241.55,241.89,241.44,241.76,8700.0,232.0943,232.4209,231.9886,232.296,8700.0
2020-11-16 10:25:00,241.87,242.15,241.68,242.15,3000.0,232.4017,232.6708,232.2192,232.6708,3000.0
2020-11-16 10:30:00,242.58,242.58,242.15,242.37,3930.0,233.0839,233.0839,232.6708,232.8822,3930.0
2020-11-16 10:35:00,242.33,242.97,242.33,242.69,7860.0,232.8437,233.4587,232.8437,233.1896,7860.0
2020-11-16 10:40:00,242.88,242.88,242.42,242.51,18180.0,233.3722,233.3722,232.9302,233.0167,18180.0
2020-11-16 10:45:00,242.58,242.87,242.57,242.83,5220.0,233.0839,233.3626,233.0743,233.3241,5220.0
2020-11-16 10:50:00,242.9,243.02,242.83,242.83,7908.0,233.3914,233.5067,233.3241,233.3241,7908.0
2020-11-16 10:55:00,242.78,242.84,242.26,242.78,8097.0,233.2761,233.3338,232.7765,233.2761,8097.0
2020-11-16 11:00:00,242.64,242.72,242.3,242.72,3738.0,233.1416,233.2185,232.8149,233.2185,3738.0
2020-11-16 11:05:00,242.68,243.0,242.62,242.69,8865.0,233.18,233.4875,233.1224,233.1896,8865.0
2020-11-16 11:10:00,242.94,242.95,242.77,242.86,3900.0,233.4298,233.4394,233.2665,233.353,3900.0
2020-11-16 11:15:00,242.88,243.15,242.67,242.67,8046.0,233.3722,233.6316,233.1704,233.1704,8046.0
2020-11-16 11:20:00,242.69,243.09,242.69,243.08,3300.0,233.1896,233.574,233.1896,233.5644,3300.0
2020-11-16 11:25:00,243.08,243.35,242.68,242.68,6516.0,233.5644,233.8238,233.18,233.18,6516.0
2020-11-16 11:30:00,242.91,243.22,242.74,243.16,3300.0,233.401,233.6989,233.2377,233.6412,3300.0
2020-11-16 11:35:00,242.92,243.33,242.8,243.18,7092.0,233.4106,233.8046,233.2953,233.6604,7092.0
2020-11-16 11:40:00,242.97,243.12,242.97,243.12,1215.0,233.4587,233.6028,233.4587,233.6028,1215.0
2020-11-16 11:45:00,243.21,243.33,243.04,243.04,10257.0,233.6893,233.8046,233.5259,233.5259,10257.0
2020-11-16 11:50:00,243.05,243.05,242.83,242.83,1800.0,233.5355,233.5355,233.3241,233.3241,1800.0
2020-11-16 11:55:00,243.06,243.11,243.02,243.11,1500.0,233.5451,233.5932,233.5067,233.5932,1500.0
2020-11-16 12:00:00,243.02,243.33,243.02,243.33,2400.0,233.5067,233.8046,233.5067,233.8046,2400.0
2020-11-16 12:05:00,243.33,243.33,243.07,243.07,4803.0,233.8046,233.8046,233.5548,233.5548,4803.0
2020-11-16 12:10:00,243.14,243.33,243.05,243.33,2100.0,233.622,233.8046,233.5355,233.8046,2100.0
2020-11-16 12:15:00,243.3,243.3,243.19,243.19,3600.0,233.7757,233.7757,233.6701,233.6701,3600.0
2020-11-16 12:20:00,243.05,243.05,242.79,242.89,5010.0,233.5355,233.5355,233.2857,233.3818,5010.0
2020-11-16 12:25:00,243.0,243.13,242.95,243.12,2373.0,233.4875,233.6124,233.4394,233.6028,2373.0
2020-11-16 12:30:00,243.04,243.04,242.88,242.88,2589.0,233.5259,233.5259,233.3722,233.3722,2589.0
2020-11-16 12:35:00,242.83,242.89,242.8,242.8,2754.0,233.3241,233.3818,233.2953,233.2953,2754.0
2020-11-16 12:40:00,243.1,243.23,243.09,243.21,1200.0,233.5836,233.7085,233.574,233.6893,1200.0
2020-11-16 12:45:00,243.23,243.36,243.1,243.12,7926.0,233.7085,233.8334,233.5836,233.6028,7926.0
2020-11-16 12:50:00,243.11,243.11,243.11,243.11,300.0,233.5932,233.5932,233.5932,233.5932,300.0
2020-11-16 12:55:00,242.98,243.27,242.98,243.16,2928.0,233.4683,233.7469,233.4683,233.6412,2928.0
2020-11-16 13:00:00,243.19,243.19,243.02,243.02,5400.0,233.6701,233.6701,233.5067,233.5067,5400.0
2020-11-16 13:05:00,242.93,243.05,242.93,242.95,1500.0,233.4202,233.5355,233.4202,233.4394,1500.0
2020-11-16 13:10:00,243.05,243.15,243.02,243.07,7659.0,233.5355,233.6316,233.5067,233.5548,7659.0
2020-11-16 13:15:00,243.06,243.06,243.06,243.06,300.0,233.5451,233.5451,233.5451,233.5451,300.0
2020-11-16 13:20:00,243.17,243.2,242.96,242.96,3000.0,233.6508,233.6797,233.4491,233.4491,3000.0
2020-11-16 13:25:00,243.31,243.31,242.82,242.84,1500.0,233.7854,233.7854,233.3145,233.3338,1500.0
2020-11-16 13:30:00,243.07,243.11,243.07,243.11,900.0,233.5548,233.5932,233.5548,233.5932,900.0
2020-11-16 13:35:00,243.25,243.27,243.12,243.16,3129.0,233.7277,233.7469,233.6028,233.6412,3129.0
2020-11-16 13:40:00,243.1,243.13,242.72,242.95,3411.0,233.5836,233.6124,233.2185,233.4394,3411.0
2020-11-16 13:45:00,243.01,243.06,242.94,242.94,3111.0,233.4971,233.5451,233.4298,233.4298,3111.0
2020-11-16 13:50:00,242.91,243.59,242.9,243.57,12000.0,233.401,234.0544,233.3914,234.0352,12000.0
2020-11-16 13:55:00,243.63,243.77,243.31,243.31,3600.0,234.0928,234.2273,233.7854,233.7854,3600.0
2020-11-16 14:00:00,243.28,243.3,243.03,243.21,4800.0,233.7565,233.7757,233.5163,233.6893,4800.0
2020-11-16 14:05:00,243.24,243.69,243.15,243.62,7686.0,233.7181,234.1505,233.6316,234.0832,7686.0
2020-11-16 14:10:00,243.58,243.63,243.45,243.63,1878.0,234.0448,234.0928,233.9199,234.0928,1878.0
2020-11-16 14:15:00,243.71,243.72,243.28,243.38,7521.0,234.1697,234.1793,233.7565,233.8526,7521.0
2020-11-16 14:20:00,243.48,243.51,243.48,243.51,900.0,233.9487,233.9775,233.9487,233.9775,900.0
2020-11-16 14:25:00,243.59,243.89,243.57,243.89,7620.0,234.0544,234.3427,234.0352,234.3427,7620.0
2020-11-16 14:30:00,243.91,243.98,243.88,243.88,3918.0,234.3619,234.4291,234.333,234.333,3918.0
2020-11-16 14:35:00,243.9,244.06,243.9,244.06,1500.0,234.3523,234.506,234.3523,234.506,1500.0
2020-11-16 14:40:00,244.01,244.25,243.92,244.25,4524.0,234.458,234.6886,234.3715,234.6886,4524.0
2020-11-16 14:45:00,244.2,244.3,244.15,244.27,10800.0,234.6405,234.7366,234.5925,234.7078,10800.0
2020-11-16 14:50:00,244.33,244.52,244.24,244.48,5700.0,234.7654,234.948,234.679,234.9096,5700.0
2020-11-16 14:55:00,244.45,244.6,244.45,244.6,2898.0,234.8807,235.0249,234.8807,235.0249,2898.0
2020-11-16 15:00:00,244.44,244.52,244.39,244.45,3300.0,234.8711,234.948,234.8231,234.8807,3300.0
2020-11-16 15:05:00,244.41,244.47,244.3,244.39,5700.0,234.8423,234.8999,234.7366,234.8231,5700.0
2020-11-16 15:10:00,244.6,244.72,244.37,244.42,2403.0,235.0249,235.1402,234.8039,234.8519,2403.0
2020-11-16 15:15:00,244.3,244.35,244.24,244.35,2328.0,234.7366,234.7846,234.679,234.7846,2328.0
2020-11-16 15:20:00,244.38,244.77,244.38,244.53,6642.0,234.8135,235.1882,234.8135,234.9576,6642.0
2020-11-16 15:25:00,244.57,244.57,244.17,244.18,2700.0,234.996,234.996,234.6117,234.6213,2700.0
2020-11-16 15:30:00,244.33,244.44,244.16,244.32,10998.0,234.7654,234.8711,234.6021,234.7558,10998.0
2020-11-16 15:35:00,244.3,244.3,244.06,244.13,4638.0,234.7366,234.7366,234.506,234.5733,4638.0
2020-11-16 15:40:00,244.06,244.07,243.77,244.0,14091.0,234.506,234.5156,234.2273,234.4483,14091.0
2020-11-16 15:45:00,244.04,244.04,243.48,243.67,3966.0,234.4868,234.4868,233.9487,234.1313,3966.0
2020-11-16 15:50:00,243.14,243.74,243.07,243.54,13905.0,233.622,234.1985,233.5548,234.0064,13905.0
2020-11-16 15:55:00,243.47,244.04,243.42,243.9,61332.0,233.9391,234.4868,233.8911,234.3523,61332.0
2020-11-17 09:30:00,241.67,242.6,241.67,242.2,20364.0,232.2096,233.1032,232.2096,232.7188,20364.0
2020-11-17 09:35:00,242.43,242.43,240.86,241.24,7512.0,232.9398,232.9398,231.4313,231.7964,7512.0
2020-11-17 09:40:00,240.94,241.4,240.36,240.46,6690.0,231.5081,231.9501,230.9508,231.0469,6690.0
2020-11-17 09:45:00,240.49,241.36,239.78,241.25,9990.0,231.0757,231.9117,230.3935,231.806,9990.0
2020-11-17 09:50:00,241.21,241.39,241.08,241.34,5763.0,231.7676,231.9405,231.6427,231.8925,5763.0
2020-11-17 09:55:00,241.58,242.03,241.27,242.02,6000.0,232.1231,232.5555,231.8252,232.5459,6000.0
2020-11-17 10:00:00,241.97,242.36,241.93,242.27,7422.0,232.4978,232.8725,232.4594,232.7861,7422.0
2020-11-17 10:05:00,242.26,242.91,242.26,242.91,5310.0,232.7765,233.401,232.7765,233.401,5310.0
2020-11-17 10:10:00,242.77,242.79,242.64,242.65,4296.0,233.2665,233.2857,233.1416,233.1512,4296.0
2020-11-17 10:15:00,242.63,242.64,242.56,242.56,1725.0,233.132,233.1416,233.0647,233.0647,1725.0
2020-11-17 10:20:00,242.75,243.25,242.62,243.07,8106.0,233.2473,233.7277,233.1224,233.5548,8106.0
2020-11-17 10:25:00,242.98,242.98,242.73,242.75,4800.0,233.4683,233.4683,233.2281,233.2473,4800.0
2020-11-17 10:30:00,242.75,243.05,242.73,242.73,10173.0,233.2473,233.5355,233.2281,233.2281,10173.0
2020-11-17 10:35:00,242.7,242.8,242.52,242.66,3300.0,233.1992,233.2953,233.0263,233.1608,3300.0
2020-11-17 10:40:00,242.78,242.84,242.5,242.5,10413.0,233.2761,233.3338,233.0071,233.0071,10413.0
2020-11-17 10:45:00,242.66,242.66,242.28,242.28,1215.0,233.1608,233.1608,232.7957,232.7957,1215.0
2020-11-17 10:50:00,242.34,242.78,242.29,242.47,11634.0,232.8533,233.2761,232.8053,232.9782,11634.0
2020-11-17 10:55:00,242.76,242.76,242.32,242.32,8802.0,233.2569,233.2569,232.8341,232.8341,8802.0
2020-11-17 11:00:00,242.25,242.73,242.25,242.57,8400.0,232.7669,233.2281,232.7669,233.0743,8400.0
2020-11-17 11:05:00,242.47,242.69,242.46,242.69,2100.0,232.9782,233.1896,232.9686,233.1896,2100.0
2020-11-17 11:10:00,242.56,242.71,242.54,242.61,5100.0,233.0647,233.2088,233.0455,233.1128,5100.0
2020-11-17 11:15:00,242.7,243.61,242.7,243.53,46662.0,233.1992,234.0736,233.1992,233.9967,46662.0
2020-11-17 11:20:00,243.77,243.87,243.33,243.33,11016.0,234.2273,234.3234,233.8046,233.8046,11016.0
2020-11-17 11:25:00,243.27,243.67,243.2,243.51,11661.0,233.7469,234.1313,233.6797,233.9775,11661.0
2020-11-17 11:30:00,243.45,243.45,243.1,243.32,6315.0,233.9199,233.9199,233.5836,233.795,6315.0
2020-11-17 11:35:00,243.2,243.63,243.2,243.5,3393.0,233.6797,234.0928,233.6797,233.9679,3393.0
2020-11-17 11:40:00,243.53,243.94,243.53,243.94,5706.0,233.9967,234.3907,233.9967,234.3907,5706.0
2020-11-17 11:45:00,244.03,244.2,243.83,243.9,4020.0,234.4772,234.6405,234.285,234.3523,4020.0
2020-11-17 11:50:00,243.92,243.92,243.31,243.31,4800.0,234.3715,234.3715,233.7854,233.7854,4800.0
2020-11-17 11:55:00,243.24,243.53,243.24,243.5,4821.0,233.7181,233.9967,233.7181,233.9679,4821.0
2020-11-17 12:00:00,243.51,243.79,243.51,243.78,6324.0,233.9775,234.2466,233.9775,234.237,6324.0
2020-11-17 12:05:00,243.64,243.72,243.36,243.36,2400.0,234.1024,234.1793,233.8334,233.8334,2400.0
2020-11-17 12:10:00,243.36,244.15,243.36,244.15,3000.0,233.8334,234.5925,233.8334,234.5925,3000.0
2020-11-17 12:15:00,244.49,244.49,244.32,244.35,3456.0,234.9192,234.9192,234.7558,234.7846,3456.0
2020-11-17 12:20:00,244.38,244.38,244.3,244.3,600.0,234.8135,234.8135,234.7366,234.7366,600.0
2020-11-17 12:25:00,244.22,244.33,243.67,243.67,11283.0,234.6597,234.7654,234.1313,234.1313,11283.0
2020-11-17 12:30:00,243.51,243.84,243.21,243.32,12669.0,233.9775,234.2946,233.6893,233.795,12669.0
2020-11-17 12:35:00,243.54,243.94,243.35,243.88,7500.0,234.0064,234.3907,233.8238,234.333,7500.0
2020-11-17 12:40:00,243.9,244.08,243.89,243.89,6900.0,234.3523,234.5252,234.3427,234.3427,6900.0
2020-11-17 12:45:00,244.04,244.11,244.03,244.11,2700.0,234.4868,234.554,234.4772,234.554,2700.0
2020-11-17 12:50:00,244.13,244.54,244.13,244.54,4821.0,234.5733,234.9672,234.5733,234.9672,4821.0
2020-11-17 12:55:00,244.48,244.67,244.39,244.59,6330.0,234.9096,235.0921,234.8231,235.0152,6330.0
2020-11-17 13:00:00,244.42,244.69,244.41,244.59,4506.0,234.8519,235.1113,234.8423,235.0152,4506.0
2020-11-17 13:05:00,244.6,244.62,244.21,244.32,5100.0,235.0249,235.0441,234.6501,234.7558,5100.0
2020-11-17 13:10:00,243.99,244.17,243.99,244.15,5526.0,234.4387,234.6117,234.4387,234.5925,5526.0
2020-11-17 13:15:00,244.05,244.33,243.89,244.14,7002.0,234.4964,234.7654,234.3427,234.5829,7002.0
2020-11-17 13:20:00,244.05,244.05,244.05,244.05,600.0,234.4964,234.4964,234.4964,234.4964,600.0
2020-11-17 13:25:00,244.14,244.4,244.12,244.29,6000.0,234.5829,234.8327,234.5636,234.727,6000.0
2020-11-17 13:30:00,244.15,244.19,244.1,244.12,3900.0,234.5925,234.6309,234.5444,234.5636,3900.0
2020-11-17 13:35:00,244.18,244.37,244.16,244.3,6735.0,234.6213,234.8039,234.6021,234.7366,6735.0
2020-11-17 13:40:00,244.33,244.37,244.28,244.37,3300.0,234.7654,234.8039,234.7174,234.8039,3300.0
2020-11-17 13:45:00,244.21,244.21,243.8,243.94,2595.0,234.6501,234.6501,234.2562,234.3907,2595.0
2020-11-17 13:50:00,243.8,243.8,243.34,243.34,2400.0,234.2562,234.2562,233.8142,233.8142,2400.0
2020-11-17 13:55:00,243.38,243.7,243.31,243.36,9600.0,233.8526,234.1601,233.7854,233.8334,9600.0
2020-11-17 14:00:00,243.36,243.62,243.32,243.55,6915.0,233.8334,234.0832,233.795,234.016,6915.0
2020-11-17 14:05:00,243.41,243.89,243.41,243.65,5100.0,233.8814,234.3427,233.8814,234.112,5100.0
2020-11-17 14:10:00,243.65,244.06,243.65,244.06,4500.0,234.112,234.506,234.112,234.506,4500.0
2020-11-17 14:15:00,244.08,244.32,244.0,244.32,4908.0,234.5252,234.7558,234.4483,234.7558,4908.0
2020-11-17 14:20:00,244.24,244.4,244.24,244.39,3300.0,234.679,234.8327,234.679,234.8231,3300.0
2020-11-17 14:25:00,244.39,244.56,244.38,244.5,16899.0,234.8231,234.9864,234.8135,234.9288,16899.0
2020-11-17 14:30:00,244.53,244.53,244.23,244.23,5100.0,234.9576,234.9576,234.6693,234.6693,5100.0
2020-11-17 14:35:00,244.2,244.81,244.17,244.79,6186.0,234.6405,235.2266,234.6117,235.2074,6186.0
2020-11-17 14:40:00,244.81,244.82,244.38,244.38,5196.0,235.2266,235.2362,234.8135,234.8135,5196.0
2020-11-17 14:45:00,244.39,244.67,244.26,244.67,3255.0,234.8231,235.0921,234.6982,235.0921,3255.0
2020-11-17 14:50:00,244.65,244.65,244.44,244.46,6270.0,235.0729,235.0729,234.8711,234.8903,6270.0
2020-11-17 14:55:00,244.46,244.74,244.46,244.74,7800.0,234.8903,235.1594,234.8903,235.1594,7800.0
2020-11-17 15:00:00,244.68,244.71,244.25,244.44,8316.0,235.1017,235.1306,234.6886,234.8711,8316.0
2020-11-17 15:05:00,244.56,244.6,244.31,244.47,8982.0,234.9864,235.0249,234.7462,234.8999,8982.0
2020-11-17 15:10:00,244.2,244.2,244.06,244.13,4326.0,234.6405,234.6405,234.506,234.5733,4326.0
2020-11-17 15:15:00,244.11,244.46,244.1,244.46,8106.0,234.554,234.8903,234.5444,234.8903,8106.0
2020-11-17 15:20:00,244.36,244.5,244.05,244.05,6300.0,234.7943,234.9288,234.4964,234.4964,6300.0
2020-11-17 15:25:00,244.08,244.25,244.08,244.21,3303.0,234.5252,234.6886,234.5252,234.6501,3303.0
2020-11-17 15:30:00,244.26,244.26,243.9,244.01,9777.0,234.6982,234.6982,234.3523,234.458,9777.0
2020-11-17 15:35:00,243.97,244.56,243.95,244.51,15102.0,234.4195,234.9864,234.4003,234.9384,15102.0
2020-11-17 15:40:00,244.39,244.41,243.89,243.9,28242.0,234.8231,234.8423,234.3427,234.3523,28242.0
2020-11-17 15:45:00,243.92,244.02,243.39,243.47,29247.0,234.3715,234.4676,233.8622,233.9391,29247.0
2020-11-17 15:50:00,243.33,244.14,243.19,243.95,24834.0,233.8046,234.5829,233.6701,234.4003,24834.0
2020-11-17 15:55:00,243.87,244.09,243.65,243.83,34062.0,234.3234,234.5348,234.112,234.285,34062.0
2020-11-18 09:30:00,244.46,246.07,243.89,245.66,21003.0,234.8903,236.4373,234.3427,236.0434,21003.0
2020-11-18 09:35:00,245.67,245.7,244.13,244.13,3192.0,236.053,236.0818,234.5733,234.5733,3192.0
2020-11-18 09:40:00,244.22,244.22,243.58,243.79,7110.0,234.6597,234.6597,234.0448,234.2466,7110.0
2020-11-18 09:45:00,243.79,243.79,243.06,243.1,8100.0,234.2466,234.2466,233.5451,233.5836,8100.0
2020-11-18 09:50:00,243.2,243.2,242.49,242.49,1218.0,233.6797,233.6797,232.9975,232.9975,1218.0
2020-11-18 09:55:00,242.47,243.41,242.47,243.31,9936.0,232.9782,233.8814,232.9782,233.7854,9936.0
2020-11-18 10:00:00,243.74,244.35,243.74,244.1,12300.0,234.1985,234.7846,234.1985,234.5444,12300.0
2020-11-18 10:05:00,244.06,244.06,243.51,243.51,2100.0,234.506,234.506,233.9775,233.9775,2100.0
2020-11-18 10:10:00,243.51,244.21,243.49,244.13,9000.0,233.9775,234.6501,233.9583,234.5733,9000.0
2020-11-18 10:15:00,244.11,244.21,243.87,243.89,3000.0,234.554,234.6501,234.3234,234.3427,3000.0
2020-11-18 10:20:00,243.79,243.95,243.73,243.75,4062.0,234.2466,234.4003,234.1889,234.2081,4062.0
2020-11-18 10:25:00,243.41,243.73,243.38,243.73,4011.0,233.8814,234.1889,233.8526,234.1889,4011.0
2020-11-18 10:30:00,243.57,243.84,243.18,243.18,9639.0,234.0352,234.2946,233.6604,233.6604,9639.0
2020-11-18 10:35:00,243.09,243.61,242.96,243.41,6405.0,233.574,234.0736,233.4491,233.8814,6405.0
2020-11-18 10:40:00,243.41,243.57,243.33,243.33,6483.0,233.8814,234.0352,233.8046,233.8046,6483.0
2020-11-18 10:45:00,243.05,243.22,243.04,243.04,1800.0,233.5355,233.6989,233.5259,233.5259,1800.0
2020-11-18 10:50:00,243.04,243.04,242.51,242.97,9282.0,233.5259,233.5259,233.0167,233.4587,9282.0
2020-11-18 10:55:00,242.88,243.11,242.76,242.76,6600.0,233.3722,233.5932,233.2569,233.2569,6600.0
2020-11-18 11:00:00,242.64,242.9,242.44,242.83,5700.0,233.1416,233.3914,232.9494,233.3241,5700.0
2020-11-18 11:05:00,242.85,242.99,242.76,242.89,7311.0,233.3434,233.4779,233.2569,233.3818,7311.0
2020-11-18 11:10:00,242.8,242.82,242.66,242.81,4080.0,233.2953,233.3145,233.1608,233.3049,4080.0
2020-11-18 11:15:00,242.81,242.97,242.43,242.9,6000.0,233.3049,233.4587,232.9398,233.3914,6000.0
2020-11-18 11:20:00,242.94,243.09,242.86,242.97,4068.0,233.4298,233.574,233.353,233.4587,4068.0
2020-11-18 11:25:00,242.96,243.57,242.96,243.57,3300.0,233.4491,234.0352,233.4491,234.0352,3300.0
2020-11-18 11:30:00,243.49,243.76,243.43,243.76,5700.0,233.9583,234.2177,233.9007,234.2177,5700.0
2020-11-18 11:35:00,243.46,243.46,243.43,243.43,600.0,233.9295,233.9295,233.9007,233.9007,600.0
2020-11-18 11:40:00,243.56,243.63,243.14,243.35,7623.0,234.0256,234.0928,233.622,233.8238,7623.0
2020-11-18 11:45:00,243.42,243.82,243.42,243.76,10488.0,233.8911,234.2754,233.8911,234.2177,10488.0
2020-11-18 11:50:00,243.78,244.14,243.78,244.0,6024.0,234.237,234.5829,234.237,234.4483,6024.0
2020-11-18 11:55:00,243.67,243.67,243.64,243.67,1917.0,234.1313,234.1313,234.1024,234.1313,1917.0
2020-11-18 12:00:00,243.65,243.72,243.51,243.51,4860.0,234.112,234.1793,233.9775,233.9775,4860.0
2020-11-18 12:05:00,243.42,243.56,243.41,243.54,6723.0,233.8911,234.0256,233.8814,234.0064,6723.0
2020-11-18 12:10:00,243.43,243.43,243.43,243.43,300.0,233.9007,233.9007,233.9007,233.9007,300.0
2020-11-18 12:15:00,243.33,243.33,242.93,242.93,2742.0,233.8046,233.8046,233.4202,233.4202,2742.0
2020-11-18 12:20:00,242.89,243.15,242.89,243.15,6681.0,233.3818,233.6316,233.3818,233.6316,6681.0
2020-11-18 12:25:00,243.07,243.07,242.9,242.9,1824.0,233.5548,233.5548,233.3914,233.3914,1824.0
2020-11-18 12:30:00,242.87,242.87,242.82,242.83,2100.0,233.3626,233.3626,233.3145,233.3241,2100.0
2020-11-18 12:35:00,242.83,243.2,242.83,243.2,4932.0,233.3241,233.6797,233.3241,233.6797,4932.0
2020-11-18 12:40:00,243.24,243.38,243.24,243.31,4026.0,233.7181,233.8526,233.7181,233.7854,4026.0
2020-11-18 12:45:00,243.29,243.29,243.1,243.13,5061.0,233.7661,233.7661,233.5836,233.6124,5061.0
2020-11-18 12:50:00,243.14,243.21,243.03,243.14,3000.0,233.622,233.6893,233.5163,233.622,3000.0
2020-11-18 12:55:00,243.18,243.27,242.99,242.99,4563.0,233.6604,233.7469,233.4779,233.4779,4563.0
2020-11-18 13:00:00,242.94,243.44,242.94,243.13,7200.0,233.4298,233.9103,233.4298,233.6124,7200.0
2020-11-18 13:05:00,243.18,243.42,243.07,243.38,5820.0,233.6604,233.8911,233.5548,233.8526,5820.0
2020-11-18 13:10:00,243.38,243.42,243.32,243.32,2730.0,233.8526,233.8911,233.795,233.795,2730.0
2020-11-18 13:15:00,243.37,243.37,243.1,243.15,2100.0,233.843,233.843,233.5836,233.6316,2100.0
2020-11-18 13:20:00,243.28,243.47,243.22,243.39,9975.0,233.7565,233.9391,233.6989,233.8622,9975.0
2020-11-18 13:25:00,243.33,243.33,242.99,243.19,3303.0,233.8046,233.8046,233.4779,233.6701,3303.0
2020-11-18 13:30:00,243.19,243.39,243.19,243.39,2100.0,233.6701,233.8622,233.6701,233.8622,2100.0
2020-11-18 13:35:00,243.3,243.52,243.3,243.42,16845.0,233.7757,233.9871,233.7757,233.8911,16845.0
2020-11-18 13:40:00,243.29,243.29,242.91,242.91,4044.0,233.7661,233.7661,233.401,233.401,4044.0
2020-11-18 13:45:00,242.89,242.91,242.76,242.76,3900.0,233.3818,233.401,233.2569,233.2569,3900.0
2020-11-18 13:50:00,242.58,242.75,242.58,242.75,5283.0,233.0839,233.2473,233.0839,233.2473,5283.0
2020-11-18 13:55:00,242.83,242.83,242.44,242.68,5163.0,233.3241,233.3241,232.9494,233.18,5163.0
2020-11-18 14:00:00,242.81,243.11,242.81,243.11,12018.0,233.3049,233.5932,233.3049,233.5932,12018.0
2020-11-18 14:05:00,243.02,243.23,243.01,243.21,13854.0,233.5067,233.7085,233.4971,233.6893,13854.0
2020-11-18 14:10:00,243.29,243.29,242.84,242.98,5517.0,233.7661,233.7661,233.3338,233.4683,5517.0
2020-11-18 14:15:00,242.85,242.85,242.48,242.59,2100.0,233.3434,233.3434,232.9878,233.0935,2100.0
2020-11-18 14:20:00,242.37,242.51,242.31,242.41,10113.0,232.8822,233.0167,232.8245,232.9206,10113.0
2020-11-18 14:25:00,242.38,242.66,242.29,242.65,26016.0,232.8918,233.1608,232.8053,233.1512,26016.0
2020-11-18 14:30:00,242.78,242.89,242.3,242.89,5109.0,233.2761,233.3818,232.8149,233.3818,5109.0
2020-11-18 14:35:00,242.84,242.84,242.73,242.81,3900.0,233.3338,233.3338,233.2281,233.3049,3900.0
2020-11-18 14:40:00,242.73,243.12,242.73,243.12,6906.0,233.2281,233.6028,233.2281,233.6028,6906.0
2020-11-18 14:45:00,243.12,243.35,242.87,242.88,8532.0,233.6028,233.8238,233.3626,233.3722,8532.0
2020-11-18 14:50:00,242.89,243.09,242.82,242.97,6459.0,233.3818,233.574,233.3145,233.4587,6459.0
2020-11-18 14:55:00,242.97,243.31,242.97,242.97,11616.0,233.4587,233.7854,233.4587,233.4587,11616.0
2020-11-18 15:00:00,242.94,242.99,242.68,242.84,10731.0,233.4298,233.4779,233.18,233.3338,10731.0
2020-11-18 15:05:00,242.77,243.07,242.69,243.07,3600.0,233.2665,233.5548,233.1896,233.5548,3600.0
2020-11-18 15:10:00,242.99,243.57,242.99,243.33,14595.0,233.4779,234.0352,233.4779,233.8046,14595.0
2020-11-18 15:15:00,243.33,243.33,243.25,243.25,6309.0,233.8046,233.8046,233.7277,233.7277,6309.0
2020-11-18 15:20:00,243.2,243.41,243.17,243.41,11538.0,233.6797,233.8814,233.6508,233.8814,11538.0
2020-11-18 15:25:00,243.33,243.34,242.82,242.92,9600.0,233.8046,233.8142,233.3145,233.4106,9600.0
2020-11-18 15:30:00,242.85,243.34,242.72,243.24,22077.0,233.3434,233.8142,233.2185,233.7181,22077.0
2020-11-18 15:35:00,243.15,243.3,242.62,242.77,11784.0,233.6316,233.7757,233.1224,233.2665,11784.0
2020-11-18 15:40:00,242.77,242.81,242.44,242.48,20421.0,233.2665,233.3049,232.9494,232.9878,20421.0
2020-11-18 15:45:00,242.55,242.79,242.01,242.18,11508.0,233.0551,233.2857,232.5362,232.6996,11508.0
2020-11-18 15:50:00,242.3,242.47,241.32,241.56,16797.0,232.8149,232.9782,231.8733,232.1039,16797.0
2020-11-18 15:55:00,241.43,242.01,241.2,241.2,61695.0,231.979,232.5362,231.758,231.758,61695.0
2020-11-19 09:30:00,241.2,241.81,238.67,238.67,32325.0,231.758,232.3441,229.327,229.327,32325.0
2020-11-19 09:35:00,238.76,240.1,238.66,240.09,10788.0,229.4135,230.701,229.3174,230.6914,10788.0
2020-11-19 09:40:00,240.49,240.55,240.04,240.45,14904.0,231.0757,231.1334,230.6434,231.0373,14904.0
2020-11-19 09:45:00,240.46,242.43,240.46,242.43,8778.0,231.0469,232.9398,231.0469,232.9398,8778.0
2020-11-19 09:50:00,242.78,243.13,242.41,243.13,5256.0,233.2761,233.6124,232.9206,233.6124,5256.0
2020-11-19 09:55:00,243.12,243.4,242.92,242.96,12441.0,233.6028,233.8718,233.4106,233.4491,12441.0
2020-11-19 10:00:00,243.21,243.61,243.11,243.47,6306.0,233.6893,234.0736,233.5932,233.9391,6306.0
2020-11-19 10:05:00,243.39,243.54,242.92,243.19,13311.0,233.8622,234.0064,233.4106,233.6701,13311.0
2020-11-19 10:10:00,243.37,244.26,243.19,244.26,8559.0,233.843,234.6982,233.6701,234.6982,8559.0
2020-11-19 10:15:00,244.33,244.83,244.09,244.28,35250.0,234.7654,235.2459,234.5348,234.7174,35250.0
2020-11-19 10:20:00,244.19,244.4,243.88,243.88,12612.0,234.6309,234.8327,234.333,234.333,12612.0
2020-11-19 10:25:00,243.63,243.84,243.63,243.79,2889.0,234.0928,234.2946,234.0928,234.2466,2889.0
2020-11-19 10:30:00,243.99,244.32,243.99,244.32,5415.0,234.4387,234.7558,234.4387,234.7558,5415.0
2020-11-19 10:35:00,244.36,244.67,244.28,244.67,6918.0,234.7943,235.0921,234.7174,235.0921,6918.0
2020-11-19 10:40:00,244.68,244.99,244.55,244.71,6897.0,235.1017,235.3996,234.9768,235.1306,6897.0
2020-11-19 10:45:00,244.73,245.09,244.73,244.95,3948.0,235.1498,235.4957,235.1498,235.3612,3948.0
2020-11-19 10:50:00,244.98,245.14,244.47,244.47,11019.0,235.39,235.5437,234.8999,234.8999,11019.0
2020-11-19 10:55:00,244.71,244.71,243.86,244.07,9351.0,235.1306,235.1306,234.3138,234.5156,9351.0
2020-11-19 11:00:00,244.02,244.24,244.02,244.03,6489.0,234.4676,234.679,234.4676,234.4772,6489.0
2020-11-19 11:05:00,243.95,244.14,243.91,243.95,4086.0,234.4003,234.5829,234.3619,234.4003,4086.0
2020-11-19 11:10:00,244.04,244.06,243.87,243.94,6516.0,234.4868,234.506,234.3234,234.3907,6516.0
2020-11-19 11:15:00,244.05,244.08,243.89,243.97,8769.0,234.4964,234.5252,234.3427,234.4195,8769.0
2020-11-19 11:20:00,243.86,244.05,243.86,244.05,2601.0,234.3138,234.4964,234.3138,234.4964,2601.0
2020-11-19 11:25:00,244.04,244.08,243.7,243.7,3900.0,234.4868,234.5252,234.1601,234.1601,3900.0
2020-11-19 11:30:00,243.65,243.78,243.29,243.29,3681.0,234.112,234.237,233.7661,233.7661,3681.0
2020-11-19 11:35:00,242.97,243.14,242.73,242.74,13503.0,233.4587,233.622,233.2281,233.2377,13503.0
2020-11-19 11:40:00,242.68,243.01,242.68,243.0,3615.0,233.18,233.4971,233.18,233.4875,3615.0
2020-11-19 11:45:00,243.04,243.04,242.77,242.77,5181.0,233.5259,233.5259,233.2665,233.2665,5181.0
2020-11-19 11:50:00,242.44,242.44,242.41,242.41,600.0,232.9494,232.9494,232.9206,232.9206,600.0
2020-11-19 11:55:00,242.5,242.8,242.5,242.71,3603.0,233.0071,233.2953,233.0071,233.2088,3603.0
2020-11-19 12:00:00,242.69,242.83,242.57,242.57,2235.0,233.1896,233.3241,233.0743,233.0743,2235.0
2020-11-19 12:05:00,242.79,243.04,242.79,242.93,7725.0,233.2857,233.5259,233.2857,233.4202,7725.0
2020-11-19 12:10:00,242.93,242.93,242.79,242.91,2970.0,233.4202,233.4202,233.2857,233.401,2970.0
2020-11-19 12:15:00,242.78,242.78,242.55,242.67,2400.0,233.2761,233.2761,233.0551,233.1704,2400.0
2020-11-19 12:20:00,243.0,243.0,242.61,242.61,9168.0,233.4875,233.4875,233.1128,233.1128,9168.0
2020-11-19 12:25:00,242.51,242.75,242.51,242.75,1200.0,233.0167,233.2473,233.0167,233.2473,1200.0
2020-11-19 12:30:00,242.69,242.79,242.68,242.68,3000.0,233.1896,233.2857,233.18,233.18,3000.0
2020-11-19 12:35:00,242.63,242.64,242.63,242.63,906.0,233.132,233.1416,233.132,233.132,906.0
2020-11-19 12:40:00,242.81,242.88,242.61,242.77,6705.0,233.3049,233.3722,233.1128,233.2665,6705.0
2020-11-19 12:45:00,242.73,242.73,242.4,242.53,2460.0,233.2281,233.2281,232.911,233.0359,2460.0
2020-11-19 12:50:00,242.4,242.4,242.26,242.36,3903.0,232.911,232.911,232.7765,232.8725,3903.0
2020-11-19 12:55:00,242.37,242.4,242.02,242.05,29931.0,232.8822,232.911,232.5459,232.5747,29931.0
2020-11-19 13:00:00,242.03,242.53,242.03,242.38,9315.0,232.5555,233.0359,232.5555,232.8918,9315.0
2020-11-19 13:05:00,242.19,242.19,241.84,241.85,1200.0,232.7092,232.7092,232.3729,232.3825,1200.0
2020-11-19 13:10:00,241.84,242.13,241.84,242.13,7800.0,232.3729,232.6515,232.3729,232.6515,7800.0
2020-11-19 13:15:00,242.32,242.34,242.2,242.2,3900.0,232.8341,232.8533,232.7188,232.7188,3900.0
2020-11-19 13:20:00,242.17,242.37,242.13,242.34,4275.0,232.69,232.8822,232.6515,232.8533,4275.0
2020-11-19 13:25:00,242.33,242.44,242.23,242.27,10896.0,232.8437,232.9494,232.7476,232.7861,10896.0
2020-11-19 13:30:00,242.09,242.33,242.09,242.33,3315.0,232.6131,232.8437,232.6131,232.8437,3315.0
2020-11-19 13:35:00,242.29,242.34,242.16,242.17,7200.0,232.8053,232.8533,232.6804,232.69,7200.0
2020-11-19 13:40:00,242.07,242.07,242.07,242.07,900.0,232.5939,232.5939,232.5939,232.5939,900.0
2020-11-19 13:45:00,242.26,242.34,242.12,242.12,7212.0,232.7765,232.8533,232.6419,232.6419,7212.0
2020-11-19 13:50:00,242.25,242.39,242.08,242.39,7869.0,232.7669,232.9014,232.6035,232.9014,7869.0
2020-11-19 13:55:00,242.36,242.4,242.22,242.36,13845.0,232.8725,232.911,232.738,232.8725,13845.0
2020-11-19 14:00:00,242.33,242.63,242.33,242.58,5400.0,232.8437,233.132,232.8437,233.0839,5400.0
2020-11-19 14:05:00,242.58,242.61,242.5,242.54,9900.0,233.0839,233.1128,233.0071,233.0455,9900.0
2020-11-19 14:10:00,242.52,242.64,242.52,242.64,2400.0,233.0263,233.1416,233.0263,233.1416,2400.0
2020-11-19 14:15:00,242.85,243.0,242.76,242.86,4221.0,233.3434,233.4875,233.2569,233.353,4221.0
2020-11-19 14:20:00,242.9,243.04,242.86,243.04,4611.0,233.3914,233.5259,233.353,233.5259,4611.0
2020-11-19 14:25:00,243.13,243.26,243.05,243.05,12393.0,233.6124,233.7373,233.5355,233.5355,12393.0
2020-11-19 14:30:00,243.1,243.18,243.07,243.15,4812.0,233.5836,233.6604,233.5548,233.6316,4812.0
2020-11-19 14:35:00,243.25,243.3,243.13,243.13,9603.0,233.7277,233.7757,233.6124,233.6124,9603.0
2020-11-19 14:40:00,243.12,243.26,243.02,243.18,24468.0,233.6028,233.7373,233.5067,233.6604,24468.0
2020-11-19 14:45:00,243.12,243.12,242.82,242.84,17055.0,233.6028,233.6028,233.3145,233.3338,17055.0
2020-11-19 14:50:00,242.74,242.84,242.5,242.68,10425.0,233.2377,233.3338,233.0071,233.18,10425.0
2020-11-19 14:55:00,242.83,242.98,242.82,242.91,8583.0,233.3241,233.4683,233.3145,233.401,8583.0
2020-11-19 15:00:00,242.88,242.91,242.64,242.65,2400.0,233.3722,233.401,233.1416,233.1512,2400.0
2020-11-19 15:05:00,242.55,242.72,242.55,242.59,5670.0,233.0551,233.2185,233.0551,233.0935,5670.0
2020-11-19 15:10:00,242.65,242.88,242.6,242.88,6303.0,233.1512,233.3722,233.1032,233.3722,6303.0
2020-11-19 15:15:00,242.99,242.99,242.48,242.5,7800.0,233.4779,233.4779,232.9878,233.0071,7800.0
2020-11-19 15:20:00,242.5,242.76,242.5,242.71,11997.0,233.0071,233.2569,233.0071,233.2088,11997.0
2020-11-19 15:25:00,242.66,242.86,242.6,242.86,4500.0,233.1608,233.353,233.1032,233.353,4500.0
2020-11-19 15:30:00,242.95,243.03,242.84,243.03,7950.0,233.4394,233.5163,233.3338,233.5163,7950.0
2020-11-19 15:35:00,243.15,243.45,243.15,243.21,7800.0,233.6316,233.9199,233.6316,233.6893,7800.0
2020-11-19 15:40:00,243.27,243.56,243.27,243.56,6987.0,233.7469,234.0256,233.7469,234.0256,6987.0
2020-11-19 15:45:00,243.41,243.49,243.15,243.22,6702.0,233.8814,233.9583,233.6316,233.6989,6702.0
2020-11-19 15:50:00,243.29,243.38,243.15,243.15,5475.0,233.7661,233.8526,233.6316,233.6316,5475.0
2020-11-19 15:55:00,243.12,243.19,242.79,242.91,46644.0,233.6028,233.6701,233.2857,233.401,46644.0
2020-11-20 09:30:00,243.33,243.33,242.94,243.33,35715.0,233.8046,233.8046,233.4298,233.8046,35715.0
2020-11-20 09:35:00,244.02,244.02,243.38,243.38,1200.0,234.4676,234.4676,233.8526,233.8526,1200.0
2020-11-20 09:40:00,243.6,244.04,243.41,244.04,1800.0,234.064,234.4868,233.8814,234.4868,1800.0
2020-11-20 09:45:00,244.08,244.16,243.85,243.94,4212.0,234.5252,234.6021,234.3042,234.3907,4212.0
2020-11-20 09:50:00,243.73,243.81,243.04,243.04,3600.0,234.1889,234.2658,233.5259,233.5259,3600.0
2020-11-20 09:55:00,242.78,243.32,242.78,243.27,3711.0,233.2761,233.795,233.2761,233.7469,3711.0
2020-11-20 10:00:00,243.53,243.71,243.33,243.71,5289.0,233.9967,234.1697,233.8046,234.1697,5289.0
2020-11-20 10:05:00,243.71,244.08,243.53,244.08,2277.0,234.1697,234.5252,233.9967,234.5252,2277.0
2020-11-20 10:10:00,244.23,244.23,243.49,243.84,6528.0,234.6693,234.6693,233.9583,234.2946,6528.0
2020-11-20 10:15:00,243.55,243.55,243.55,243.55,600.0,234.016,234.016,234.016,234.016,600.0
2020-11-20 10:20:00,243.49,243.67,243.04,243.65,5967.0,233.9583,234.1313,233.5259,234.112,5967.0
2020-11-20 10:25:00,243.18,243.18,242.7,242.79,900.0,233.6604,233.6604,233.1992,233.2857,900.0
2020-11-20 10:30:00,242.73,242.98,242.37,242.64,7194.0,233.2281,233.4683,232.8822,233.1416,7194.0
2020-11-20 10:35:00,242.92,243.23,242.92,243.14,3519.0,233.4106,233.7085,233.4106,233.622,3519.0
2020-11-20 10:40:00,242.96,242.96,242.96,242.96,612.0,233.4491,233.4491,233.4491,233.4491,612.0
2020-11-20 10:45:00,242.87,242.87,242.63,242.67,3600.0,233.3626,233.3626,233.132,233.1704,3600.0
2020-11-20 10:50:00,242.58,242.83,242.57,242.83,600.0,233.0839,233.3241,233.0743,233.3241,600.0
2020-11-20 10:55:00,242.49,242.5,242.15,242.34,3411.0,232.9975,233.0071,232.6708,232.8533,3411.0
2020-11-20 11:00:00,242.56,242.74,242.39,242.68,6366.0,233.0647,233.2377,232.9014,233.18,6366.0
2020-11-20 11:05:00,242.64,242.78,242.25,242.25,2160.0,233.1416,233.2761,232.7669,232.7669,2160.0
2020-11-20 11:10:00,242.57,242.84,242.09,242.19,18777.0,233.0743,233.3338,232.6131,232.7092,18777.0
2020-11-20 11:15:00,242.3,242.3,242.12,242.12,1800.0,232.8149,232.8149,232.6419,232.6419,1800.0
2020-11-20 11:20:00,241.92,242.39,241.83,242.39,5646.0,232.4498,232.9014,232.3633,232.9014,5646.0
2020-11-20 11:25:00,242.22,242.22,242.22,242.22,1200.0,232.738,232.738,232.738,232.738,1200.0
2020-11-20 11:30:00,242.25,242.84,242.15,242.41,6885.0,232.7669,233.3338,232.6708,232.9206,6885.0
2020-11-20 11:35:00,242.23,242.36,242.1,242.36,900.0,232.7476,232.8725,232.6227,232.8725,900.0
2020-11-20 11:40:00,242.38,242.56,242.38,242.5,5664.0,232.8918,233.0647,232.8918,233.0071,5664.0
2020-11-20 11:45:00,242.55,242.55,241.97,241.97,4245.0,233.0551,233.0551,232.4978,232.4978,4245.0
2020-11-20 11:50:00,242.15,242.15,242.13,242.13,1800.0,232.6708,232.6708,232.6515,232.6515,1800.0
2020-11-20 11:55:00,242.22,242.27,242.19,242.19,2046.0,232.738,232.7861,232.7092,232.7092,2046.0
2020-11-20 12:00:00,242.23,242.49,242.23,242.49,1800.0,232.7476,232.9975,232.7476,232.9975,1800.0
2020-11-20 12:05:00,242.6,242.6,242.39,242.39,4491.0,233.1032,233.1032,232.9014,232.9014,4491.0
2020-11-20 12:10:00,242.51,242.59,242.5,242.59,1500.0,233.0167,233.0935,233.0071,233.0935,1500.0
2020-11-20 12:15:00,242.44,242.69,242.44,242.69,2700.0,232.9494,233.1896,232.9494,233.1896,2700.0
2020-11-20 12:20:00,242.7,242.7,242.61,242.62,1806.0,233.1992,233.1992,233.1128,233.1224,1806.0
2020-11-20 12:25:00,242.68,242.79,242.64,242.68,9000.0,233.18,233.2857,233.1416,233.18,9000.0
2020-11-20 12:30:00,242.51,242.51,242.4,242.42,1500.0,233.0167,233.0167,232.911,232.9302,1500.0
2020-11-20 12:35:00,242.51,242.69,242.51,242.64,1200.0,233.0167,233.1896,233.0167,233.1416,1200.0
2020-11-20 12:40:00,242.44,242.44,242.44,242.44,300.0,232.9494,232.9494,232.9494,232.9494,300.0
2020-11-20 12:45:00,242.66,242.67,242.48,242.48,1800.0,233.1608,233.1704,232.9878,232.9878,1800.0
2020-11-20 12:50:00,242.27,242.32,242.25,242.32,1053.0,232.7861,232.8341,232.7669,232.8341,1053.0
2020-11-20 12:55:00,242.28,242.61,242.26,242.61,3000.0,232.7957,233.1128,232.7765,233.1128,3000.0
2020-11-20 13:00:00,242.67,242.79,242.67,242.7,3000.0,233.1704,233.2857,233.1704,233.1992,3000.0
2020-11-20 13:05:00,242.37,242.4,242.37,242.39,660.0,232.8822,232.911,232.8822,232.9014,660.0
2020-11-20 13:10:00,242.53,242.54,242.32,242.4,2400.0,233.0359,233.0455,232.8341,232.911,2400.0
2020-11-20 13:15:00,242.67,242.74,242.67,242.67,1371.0,233.1704,233.2377,233.1704,233.1704,1371.0
2020-11-20 13:20:00,242.74,242.85,242.74,242.83,2532.0,233.2377,233.3434,233.2377,233.3241,2532.0
2020-11-20 13:25:00,242.94,242.94,242.63,242.63,10716.0,233.4298,233.4298,233.132,233.132,10716.0
2020-11-20 13:30:00,242.6,242.61,242.19,242.19,4677.0,233.1032,233.1128,232.7092,232.7092,4677.0
2020-11-20 13:35:00,242.33,242.33,242.33,242.33,600.0,232.8437,232.8437,232.8437,232.8437,600.0
2020-11-20 13:40:00,242.4,242.54,242.39,242.46,4500.0,232.911,233.0455,232.9014,232.9686,4500.0
2020-11-20 13:45:00,242.47,242.76,242.47,242.76,1500.0,232.9782,233.2569,232.9782,233.2569,1500.0
2020-11-20 13:50:00,242.78,242.89,242.65,242.79,1800.0,233.2761,233.3818,233.1512,233.2857,1800.0
2020-11-20 13:55:00,242.69,242.98,242.65,242.84,6756.0,233.1896,233.4683,233.1512,233.3338,6756.0
2020-11-20 14:00:00,242.84,242.84,242.75,242.75,600.0,233.3338,233.3338,233.2473,233.2473,600.0
2020-11-20 14:05:00,242.9,242.91,242.83,242.85,3300.0,233.3914,233.401,233.3241,233.3434,3300.0
2020-11-20 14:10:00,242.83,242.94,242.71,242.71,5100.0,233.3241,233.4298,233.2088,233.2088,5100.0
2020-11-20 14:15:00,242.71,242.74,242.59,242.59,1530.0,233.2088,233.2377,233.0935,233.0935,1530.0
2020-11-20 14:20:00,242.65,242.79,242.49,242.61,3600.0,233.1512,233.2857,232.9975,233.1128,3600.0
2020-11-20 14:25:00,242.61,242.61,242.27,242.27,2217.0,233.1128,233.1128,232.7861,232.7861,2217.0
2020-11-20 14:30:00,242.3,242.35,242.14,242.14,2406.0,232.8149,232.8629,232.6612,232.6612,2406.0
2020-11-20 14:35:00,242.25,242.53,242.07,242.11,5100.0,232.7669,233.0359,232.5939,232.6323,5100.0
2020-11-20 14:40:00,242.06,242.06,241.8,241.8,2451.0,232.5843,232.5843,232.3345,232.3345,2451.0
2020-11-20 14:45:00,241.97,242.03,241.76,241.81,3000.0,232.4978,232.5555,232.296,232.3441,3000.0
2020-11-20 14:50:00,241.79,242.25,241.69,242.1,20676.0,232.3249,232.7669,232.2288,232.6227,20676.0
2020-11-20 14:55:00,242.06,242.12,242.04,242.04,4782.0,232.5843,232.6419,232.5651,232.5651,4782.0
2020-11-20 15:00:00,242.09,242.09,241.96,242.09,2025.0,232.6131,232.6131,232.4882,232.6131,2025.0
2020-11-20 15:05:00,242.05,242.33,241.79,241.79,6045.0,232.5747,232.8437,232.3249,232.3249,6045.0
2020-11-20 15:10:00,241.69,241.69,241.26,241.47,1200.0,232.2288,232.2288,231.8156,232.0174,1200.0
2020-11-20 15:15:00,241.36,241.43,241.21,241.21,4800.0,231.9117,231.979,231.7676,231.7676,4800.0
2020-11-20 15:20:00,241.43,241.67,241.36,241.56,4251.0,231.979,232.2096,231.9117,232.1039,4251.0
2020-11-20 15:25:00,241.45,241.82,241.45,241.55,8661.0,231.9982,232.3537,231.9982,232.0943,8661.0
2020-11-20 15:30:00,241.46,241.61,241.23,241.48,6546.0,232.0078,232.1519,231.7868,232.027,6546.0
2020-11-20 15:35:00,241.45,241.95,241.45,241.91,7497.0,231.9982,232.4786,231.9982,232.4402,7497.0
2020-11-20 15:40:00,242.01,242.1,241.89,242.1,4533.0,232.5362,232.6227,232.4209,232.6227,4533.0
2020-11-20 15:45:00,241.97,242.84,241.94,242.62,22659.0,232.4978,233.3338,232.469,233.1224,22659.0
2020-11-20 15:50:00,242.74,242.74,241.92,241.92,23610.0,233.2377,233.2377,232.4498,232.4498,23610.0
2020-11-20 15:55:00,241.89,242.25,241.41,241.41,28656.0,232.4209,232.7669,231.9597,231.9597,28656.0
2020-11-23 09:30:00,242.47,244.21,242.47,244.07,17469.0,232.9782,234.6501,232.9782,234.5156,17469.0
2020-11-23 09:35:00,244.14,244.7,244.13,244.53,8754.0,234.5829,235.1209,234.5733,234.9576,8754.0
2020-11-23 09:40:00,244.19,244.48,243.79,244.48,2700.0,234.6309,234.9096,234.2466,234.9096,2700.0
2020-11-23 09:45:00,244.76,244.95,244.08,244.38,11445.0,235.1786,235.3612,234.5252,234.8135,11445.0
2020-11-23 09:50:00,244.52,244.77,244.5,244.5,7122.0,234.948,235.1882,234.9288,234.9288,7122.0
2020-11-23 09:55:00,244.44,244.8,244.36,244.36,6600.0,234.8711,235.217,234.7943,234.7943,6600.0
2020-11-23 10:00:00,244.38,244.44,243.67,243.67,3795.0,234.8135,234.8711,234.1313,234.1313,3795.0
2020-11-23 10:05:00,243.76,243.93,243.64,243.93,3000.0,234.2177,234.3811,234.1024,234.3811,3000.0
2020-11-23 10:10:00,244.31,244.31,243.76,243.89,3753.0,234.7462,234.7462,234.2177,234.3427,3753.0
2020-11-23 10:15:00,244.3,244.33,244.11,244.26,2724.0,234.7366,234.7654,234.554,234.6982,2724.0
2020-11-23 10:20:00,243.97,244.03,243.6,243.6,3831.0,234.4195,234.4772,234.064,234.064,3831.0
2020-11-23 10:25:00,243.34,243.49,243.34,243.35,2703.0,233.8142,233.9583,233.8142,233.8238,2703.0
2020-11-23 10:30:00,243.19,243.4,242.64,242.64,7800.0,233.6701,233.8718,233.1416,233.1416,7800.0
2020-11-23 10:35:00,242.62,242.76,242.34,242.48,4341.0,233.1224,233.2569,232.8533,232.9878,4341.0
2020-11-23 10:40:00,242.59,242.73,242.26,242.42,7230.0,233.0935,233.2281,232.7765,232.9302,7230.0
2020-11-23 10:45:00,242.19,242.63,242.14,242.63,8805.0,232.7092,233.132,232.6612,233.132,8805.0
2020-11-23 10:50:00,242.66,242.66,242.42,242.52,5835.0,233.1608,233.1608,232.9302,233.0263,5835.0
2020-11-23 10:55:00,242.58,242.62,242.26,242.26,3900.0,233.0839,233.1224,232.7765,232.7765,3900.0
2020-11-23 11:00:00,242.14,242.95,242.14,242.69,10938.0,232.6612,233.4394,232.6612,233.1896,10938.0
2020-11-23 11:05:00,242.97,243.03,242.7,242.7,2700.0,233.4587,233.5163,233.1992,233.1992,2700.0
2020-11-23 11:10:00,242.69,242.69,242.54,242.54,600.0,233.1896,233.1896,233.0455,233.0455,600.0
2020-11-23 11:15:00,242.32,242.84,242.32,242.71,3315.0,232.8341,233.3338,232.8341,233.2088,3315.0
2020-11-23 11:20:00,242.63,242.64,242.63,242.64,918.0,233.132,233.1416,233.132,233.1416,918.0
2020-11-23 11:25:00,242.61,243.23,242.61,243.23,6147.0,233.1128,233.7085,233.1128,233.7085,6147.0
2020-11-23 11:30:00,242.4,242.42,242.32,242.33,1200.0,232.911,232.9302,232.8341,232.8437,1200.0
2020-11-23 11:35:00,242.48,243.23,242.48,243.21,6267.0,232.9878,233.7085,232.9878,233.6893,6267.0
2020-11-23 11:40:00,242.63,242.97,242.63,242.83,3600.0,233.132,233.4587,233.132,233.3241,3600.0
2020-11-23 11:45:00,242.93,242.93,242.93,242.93,600.0,233.4202,233.4202,233.4202,233.4202,600.0
2020-11-23 11:50:00,243.13,243.32,242.94,242.95,6042.0,233.6124,233.795,233.4298,233.4394,6042.0
2020-11-23 11:55:00,243.32,243.32,243.16,243.29,900.0,233.795,233.795,233.6412,233.7661,900.0
2020-11-23 12:00:00,242.98,243.23,242.98,243.14,2664.0,233.4683,233.7085,233.4683,233.622,2664.0
2020-11-23 12:05:00,243.07,243.07,243.07,243.07,300.0,233.5548,233.5548,233.5548,233.5548,300.0
2020-11-23 12:10:00,243.09,243.22,242.95,243.17,2172.0,233.574,233.6989,233.4394,233.6508,2172.0
2020-11-23 12:15:00,243.24,243.33,243.12,243.12,2931.0,233.7181,233.8046,233.6028,233.6028,2931.0
2020-11-23 12:20:00,243.09,243.38,243.09,243.18,3627.0,233.574,233.8526,233.574,233.6604,3627.0
2020-11-23 12:25:00,243.19,243.19,243.12,243.18,2145.0,233.6701,233.6701,233.6028,233.6604,2145.0
2020-11-23 12:30:00,242.83,243.46,242.83,243.27,5310.0,233.3241,233.9295,233.3241,233.7469,5310.0
2020-11-23 12:35:00,243.32,243.38,243.15,243.36,4143.0,233.795,233.8526,233.6316,233.8334,4143.0
2020-11-23 12:40:00,243.37,243.44,243.12,243.21,7605.0,233.843,233.9103,233.6028,233.6893,7605.0
2020-11-23 12:45:00,243.46,243.6,243.46,243.54,1404.0,233.9295,234.064,233.9295,234.0064,1404.0
2020-11-23 12:50:00,243.75,243.88,243.75,243.84,1800.0,234.2081,234.333,234.2081,234.2946,1800.0
2020-11-23 12:55:00,243.84,243.86,243.78,243.78,1800.0,234.2946,234.3138,234.237,234.237,1800.0
2020-11-23 13:00:00,243.72,244.15,243.66,244.15,2748.0,234.1793,234.5925,234.1217,234.5925,2748.0
2020-11-23 13:05:00,244.01,244.2,243.98,243.98,3900.0,234.458,234.6405,234.4291,234.4291,3900.0
2020-11-23 13:10:00,244.04,244.21,243.96,243.96,11841.0,234.4868,234.6501,234.4099,234.4099,11841.0
2020-11-23 13:15:00,244.07,244.07,243.9,243.9,1200.0,234.5156,234.5156,234.3523,234.3523,1200.0
2020-11-23 13:20:00,243.83,244.12,243.83,244.12,3780.0,234.285,234.5636,234.285,234.5636,3780.0
2020-11-23 13:25:00,244.27,244.27,244.05,244.05,1800.0,234.7078,234.7078,234.4964,234.4964,1800.0
2020-11-23 13:30:00,244.12,244.48,244.12,244.43,3786.0,234.5636,234.9096,234.5636,234.8615,3786.0
2020-11-23 13:35:00,244.35,244.36,244.21,244.21,1200.0,234.7846,234.7943,234.6501,234.6501,1200.0
2020-11-23 13:40:00,244.32,244.43,244.3,244.31,4800.0,234.7558,234.8615,234.7366,234.7462,4800.0
2020-11-23 13:45:00,244.4,244.51,244.22,244.3,7044.0,234.8327,234.9384,234.6597,234.7366,7044.0
2020-11-23 13:50:00,244.4,244.46,244.34,244.4,9438.0,234.8327,234.8903,234.775,234.8327,9438.0
2020-11-23 13:55:00,244.54,244.86,244.54,244.75,10650.0,234.9672,235.2747,234.9672,235.169,10650.0
2020-11-23 14:00:00,244.66,245.0,244.64,244.88,4017.0,235.0825,235.4092,235.0633,235.2939,4017.0
2020-11-23 14:05:00,245.05,245.05,244.45,244.45,6000.0,235.4572,235.4572,234.8807,234.8807,6000.0
2020-11-23 14:10:00,244.21,244.42,244.17,244.42,2124.0,234.6501,234.8519,234.6117,234.8519,2124.0
2020-11-23 14:15:00,244.64,244.83,244.48,244.48,6864.0,235.0633,235.2459,234.9096,234.9096,6864.0
2020-11-23 14:20:00,244.74,244.74,244.57,244.57,1599.0,235.1594,235.1594,234.996,234.996,1599.0
2020-11-23 14:25:00,244.34,244.42,244.34,244.42,2400.0,234.775,234.8519,234.775,234.8519,2400.0
2020-11-23 14:30:00,244.42,244.56,244.37,244.38,5793.0,234.8519,234.9864,234.8039,234.8135,5793.0
2020-11-23 14:35:00,244.37,244.37,243.91,243.91,1200.0,234.8039,234.8039,234.3619,234.3619,1200.0
2020-11-23 14:40:00,243.92,244.33,243.92,244.06,1539.0,234.3715,234.7654,234.3715,234.506,1539.0
2020-11-23 14:45:00,244.27,244.46,244.24,244.29,5871.0,234.7078,234.8903,234.679,234.727,5871.0
2020-11-23 14:50:00,244.24,244.85,244.12,244.85,4452.0,234.679,235.2651,234.5636,235.2651,4452.0
2020-11-23 14:55:00,244.78,244.98,244.54,244.95,12054.0,235.1978,235.39,234.9672,235.3612,12054.0
2020-11-23 15:00:00,245.13,245.17,245.02,245.15,4899.0,235.5341,235.5725,235.4284,235.5533,4899.0
2020-11-23 15:05:00,245.12,245.38,245.12,245.35,2736.0,235.5245,235.7743,235.5245,235.7455,2736.0
2020-11-23 15:10:00,245.32,245.51,245.27,245.51,6738.0,235.7167,235.8992,235.6686,235.8992,6738.0
2020-11-23 15:15:00,245.36,245.52,245.1,245.24,6900.0,235.7551,235.9088,235.5053,235.6398,6900.0
2020-11-23 15:20:00,245.27,245.46,245.07,245.13,7503.0,235.6686,235.8512,235.4765,235.5341,7503.0
2020-11-23 15:25:00,245.16,245.36,245.15,245.16,8400.0,235.5629,235.7551,235.5533,235.5629,8400.0
2020-11-23 15:30:00,244.87,244.88,244.57,244.62,3558.0,235.2843,235.2939,234.996,235.0441,3558.0
2020-11-23 15:35:00,244.58,244.9,244.58,244.82,9717.0,235.0056,235.3131,235.0056,235.2362,9717.0
2020-11-23 15:40:00,244.8,245.02,244.67,244.8,12663.0,235.217,235.4284,235.0921,235.217,12663.0
2020-11-23 15:45:00,244.87,245.06,244.67,244.71,6600.0,235.2843,235.4669,235.0921,235.1306,6600.0
2020-11-23 15:50:00,244.62,244.86,244.51,244.53,9906.0,235.0441,235.2747,234.9384,234.9576,9906.0
2020-11-23 15:55:00,244.52,244.92,244.21,244.77,35313.0,234.948,235.3323,234.6501,235.1882,35313.0
2020-11-24 09:30:00,246.5,248.3,246.25,246.57,45375.0,236.8505,238.58,236.6103,236.9177,45375.0
2020-11-24 09:35:00,247.42,248.79,247.41,247.75,12051.0,237.7345,239.0508,237.7249,238.0515,12051.0
2020-11-24 09:40:00,247.36,247.52,246.86,247.13,6642.0,237.6768,237.8306,237.1964,237.4558,6642.0
2020-11-24 09:45:00,247.24,247.39,246.19,246.2,6300.0,237.5615,237.7056,236.5526,236.5622,6300.0
2020-11-24 09:50:00,246.41,246.7,246.41,246.65,15429.0,236.764,237.0427,236.764,236.9946,15429.0
2020-11-24 09:55:00,246.61,246.61,245.81,245.81,5727.0,236.9562,236.9562,236.1875,236.1875,5727.0
2020-11-24 10:00:00,245.96,245.97,245.47,245.66,8943.0,236.3316,236.3412,235.8608,236.0434,8943.0
2020-11-24 10:05:00,245.53,245.66,245.28,245.28,7221.0,235.9185,236.0434,235.6782,235.6782,7221.0
2020-11-24 10:10:00,245.17,245.17,244.42,245.06,43509.0,235.5725,235.5725,234.8519,235.4669,43509.0
2020-11-24 10:15:00,245.15,245.47,245.06,245.4,35613.0,235.5533,235.8608,235.4669,235.7935,35613.0
2020-11-24 10:20:00,245.3,245.3,244.99,245.08,17205.0,235.6975,235.6975,235.3996,235.4861,17205.0
2020-11-24 10:25:00,245.08,245.77,245.08,245.58,8100.0,235.4861,236.1491,235.4861,235.9665,8100.0
2020-11-24 10:30:00,245.6,245.69,244.85,244.85,3600.0,235.9857,236.0722,235.2651,235.2651,3600.0
2020-11-24 10:35:00,245.26,245.55,245.26,245.39,4101.0,235.659,235.9377,235.659,235.7839,4101.0
2020-11-24 10:40:00,245.57,245.81,245.41,245.42,7659.0,235.9569,236.1875,235.8031,235.8128,7659.0
2020-11-24 10:45:00,245.48,245.56,245.33,245.33,7215.0,235.8704,235.9473,235.7263,235.7263,7215.0
2020-11-24 10:50:00,245.41,245.77,245.38,245.77,10362.0,235.8031,236.1491,235.7743,236.1491,10362.0
2020-11-24 10:55:00,245.77,245.8,245.52,245.52,1800.0,236.1491,236.1779,235.9088,235.9088,1800.0
2020-11-24 11:00:00,245.48,245.71,245.25,245.71,7545.0,235.8704,236.0914,235.6494,236.0914,7545.0
2020-11-24 11:05:00,245.63,245.99,245.63,245.76,5403.0,236.0145,236.3604,236.0145,236.1394,5403.0
2020-11-24 11:10:00,245.7,246.06,245.65,246.01,9525.0,236.0818,236.4277,236.0338,236.3797,9525.0
2020-11-24 11:15:00,246.08,246.11,245.52,245.52,3018.0,236.4469,236.4757,235.9088,235.9088,3018.0
2020-11-24 11:20:00,245.9,246.04,245.81,245.93,5697.0,236.274,236.4085,236.1875,236.3028,5697.0
2020-11-24 11:25:00,245.94,245.94,245.88,245.93,900.0,236.3124,236.3124,236.2548,236.3028,900.0
2020-11-24 11:30:00,245.73,246.38,245.69,246.25,13482.0,236.1106,236.7352,236.0722,236.6103,13482.0
2020-11-24 11:35:00,246.27,246.57,246.27,246.29,4500.0,236.6295,236.9177,236.6295,236.6487,4500.0
2020-11-24 11:40:00,246.3,246.78,246.25,246.61,10566.0,236.6583,237.1195,236.6103,236.9562,10566.0
2020-11-24 11:45:00,246.51,246.6,246.24,246.45,7200.0,236.8601,236.9466,236.6007,236.8024,7200.0
2020-11-24 11:50:00,246.42,246.57,246.17,246.57,8127.0,236.7736,236.9177,236.5334,236.9177,8127.0
2020-11-24 11:55:00,246.57,246.59,246.41,246.56,3906.0,236.9177,236.937,236.764,236.9081,3906.0
2020-11-24 12:00:00,246.51,246.59,246.14,246.58,7506.0,236.8601,236.937,236.5046,236.9273,7506.0
2020-11-24 12:05:00,246.66,246.8,246.51,246.51,5100.0,237.0042,237.1387,236.8601,236.8601,5100.0
2020-11-24 12:10:00,246.57,246.64,246.5,246.56,4203.0,236.9177,236.985,236.8505,236.9081,4203.0
2020-11-24 12:15:00,246.35,246.71,246.35,246.71,11697.0,236.7064,237.0523,236.7064,237.0523,11697.0
2020-11-24 12:20:00,246.62,246.7,246.51,246.54,4500.0,236.9658,237.0427,236.8601,236.8889,4500.0
2020-11-24 12:25:00,246.51,246.62,246.17,246.17,2613.0,236.8601,236.9658,236.5334,236.5334,2613.0
2020-11-24 12:30:00,246.36,246.37,245.99,246.14,6366.0,236.716,236.7256,236.3604,236.5046,6366.0
2020-11-24 12:35:00,246.08,246.08,246.08,246.08,300.0,236.4469,236.4469,236.4469,236.4469,300.0
2020-11-24 12:40:00,246.0,246.08,245.94,245.96,8700.0,236.3701,236.4469,236.3124,236.3316,8700.0
2020-11-24 12:45:00,245.95,246.22,245.95,246.22,5190.0,236.322,236.5814,236.322,236.5814,5190.0
2020-11-24 12:50:00,245.89,245.89,245.68,245.68,600.0,236.2644,236.2644,236.0626,236.0626,600.0
2020-11-24 12:55:00,245.68,245.76,245.63,245.73,5805.0,236.0626,236.1394,236.0145,236.1106,5805.0
2020-11-24 13:00:00,245.8,246.16,245.8,246.16,4800.0,236.1779,236.5238,236.1779,236.5238,4800.0
2020-11-24 13:05:00,246.16,246.16,245.76,245.96,2955.0,236.5238,236.5238,236.1394,236.3316,2955.0
2020-11-24 13:10:00,245.96,245.96,245.83,245.83,1800.0,236.3316,236.3316,236.2067,236.2067,1800.0
2020-11-24 13:15:00,245.74,245.82,245.66,245.72,4803.0,236.1202,236.1971,236.0434,236.101,4803.0
2020-11-24 13:20:00,245.64,245.64,245.45,245.45,6300.0,236.0241,236.0241,235.8416,235.8416,6300.0
2020-11-24 13:25:00,245.29,245.5,245.17,245.32,6831.0,235.6878,235.8896,235.5725,235.7167,6831.0
2020-11-24 13:30:00,245.39,245.7,245.39,245.7,4503.0,235.7839,236.0818,235.7839,236.0818,4503.0
2020-11-24 13:35:00,245.64,245.65,245.64,245.65,900.0,236.0241,236.0338,236.0241,236.0338,900.0
2020-11-24 13:40:00,245.65,246.66,245.64,245.77,35892.0,236.0338,237.0042,236.0241,236.1491,35892.0
2020-11-24 13:45:00,245.62,245.92,245.62,245.86,3600.0,236.0049,236.2932,236.0049,236.2355,3600.0
2020-11-24 13:50:00,245.82,246.0,245.73,245.74,19050.0,236.1971,236.3701,236.1106,236.1202,19050.0
2020-11-24 13:55:00,245.84,245.96,245.8,245.88,4251.0,236.2163,236.3316,236.1779,236.2548,4251.0
2020-11-24 14:00:00,245.92,246.29,245.92,246.12,9909.0,236.2932,236.6487,236.2932,236.4854,9909.0
2020-11-24 14:05:00,246.04,246.08,245.88,245.88,3201.0,236.4085,236.4469,236.2548,236.2548,3201.0
2020-11-24 14:10:00,245.95,246.31,245.95,246.29,3087.0,236.322,236.6679,236.322,236.6487,3087.0
2020-11-24 14:15:00,246.21,246.21,246.04,246.15,3687.0,236.5718,236.5718,236.4085,236.5142,3687.0
2020-11-24 14:20:00,246.15,246.28,246.02,246.02,6900.0,236.5142,236.6391,236.3893,236.3893,6900.0
2020-11-24 14:25:00,246.04,246.24,245.93,246.21,4812.0,236.4085,236.6007,236.3028,236.5718,4812.0
2020-11-24 14:30:00,246.14,246.24,246.06,246.14,3300.0,236.5046,236.6007,236.4277,236.5046,3300.0
2020-11-24 14:35:00,246.1,246.45,246.07,246.45,6300.0,236.4661,236.8024,236.4373,236.8024,6300.0
2020-11-24 14:40:00,246.36,246.45,246.26,246.42,8400.0,236.716,236.8024,236.6199,236.7736,8400.0
2020-11-24 14:45:00,246.33,246.33,246.12,246.31,3369.0,236.6871,236.6871,236.4854,236.6679,3369.0
2020-11-24 14:50:00,246.25,246.26,246.02,246.06,5127.0,236.6103,236.6199,236.3893,236.4277,5127.0
2020-11-24 14:55:00,246.14,246.42,246.1,246.42,6375.0,236.5046,236.7736,236.4661,236.7736,6375.0
2020-11-24 15:00:00,246.33,246.33,246.0,246.15,5400.0,236.6871,236.6871,236.3701,236.5142,5400.0
2020-11-24 15:05:00,246.29,246.32,246.23,246.25,5649.0,236.6487,236.6775,236.591,236.6103,5649.0
2020-11-24 15:10:00,246.19,246.25,245.74,245.74,10098.0,236.5526,236.6103,236.1202,236.1202,10098.0
2020-11-24 15:15:00,245.67,245.67,245.52,245.57,8502.0,236.053,236.053,235.9088,235.9569,8502.0
2020-11-24 15:20:00,245.57,245.63,245.4,245.56,15069.0,235.9569,236.0145,235.7935,235.9473,15069.0
2020-11-24 15:25:00,245.54,245.82,245.54,245.74,6702.0,235.9281,236.1971,235.9281,236.1202,6702.0
2020-11-24 15:30:00,245.91,245.91,245.58,245.79,6027.0,236.2836,236.2836,235.9665,236.1683,6027.0
2020-11-24 15:35:00,245.71,245.8,245.43,245.43,6393.0,236.0914,236.1779,235.8224,235.8224,6393.0
2020-11-24 15:40:00,245.45,245.45,245.17,245.21,9960.0,235.8416,235.8416,235.5725,235.611,9960.0
2020-11-24 15:45:00,245.21,245.41,245.19,245.41,20001.0,235.611,235.8031,235.5918,235.8031,20001.0
2020-11-24 15:50:00,245.37,245.97,245.18,245.4,21231.0,235.7647,236.3412,235.5822,235.7935,21231.0
2020-11-24 15:55:00,245.3,245.59,245.05,245.1,61317.0,235.6975,235.9761,235.4572,235.5053,61317.0
2020-11-25 09:30:00,246.26,247.33,246.17,246.69,19428.0,236.6199,237.648,236.5334,237.033,19428.0
2020-11-25 09:35:00,245.74,246.3,245.51,245.59,3600.0,236.1202,236.6583,235.8992,235.9761,3600.0
2020-11-25 09:40:00,245.39,245.5,244.73,244.73,5415.0,235.7839,235.8896,235.1498,235.1498,5415.0
2020-11-25 09:45:00,244.87,245.01,244.67,244.82,6678.0,235.2843,235.4188,235.0921,235.2362,6678.0
2020-11-25 09:50:00,244.43,245.1,244.43,244.68,4350.0,234.8615,235.5053,234.8615,235.1017,4350.0
2020-11-25 09:55:00,244.24,244.41,244.16,244.41,1185.0,234.679,234.8423,234.6021,234.8423,1185.0
2020-11-25 10:00:00,244.19,244.73,244.19,244.73,7035.0,234.6309,235.1498,234.6309,235.1498,7035.0
2020-11-25 10:05:00,244.78,245.37,244.78,245.37,4500.0,235.1978,235.7647,235.1978,235.7647,4500.0
2020-11-25 10:10:00,245.42,245.86,245.41,245.86,2100.0,235.8128,236.2355,235.8031,236.2355,2100.0
2020-11-25 10:15:00,245.76,245.76,245.22,245.45,4026.0,236.1394,236.1394,235.6206,235.8416,4026.0
2020-11-25 10:20:00,245.27,245.36,245.02,245.36,3324.0,235.6686,235.7551,235.4284,235.7551,3324.0
2020-11-25 10:25:00,245.72,245.72,245.33,245.33,2319.0,236.101,236.101,235.7263,235.7263,2319.0
2020-11-25 10:30:00,245.53,245.66,245.53,245.55,1800.0,235.9185,236.0434,235.9185,235.9377,1800.0
2020-11-25 10:35:00,245.74,245.91,245.71,245.83,2892.0,236.1202,236.2836,236.0914,236.2067,2892.0
2020-11-25 10:40:00,245.35,245.35,245.08,245.08,1500.0,235.7455,235.7455,235.4861,235.4861,1500.0
2020-11-25 10:45:00,244.78,244.92,244.36,244.36,2703.0,235.1978,235.3323,234.7943,234.7943,2703.0
2020-11-25 10:50:00,244.37,244.47,243.97,244.15,2652.0,234.8039,234.8999,234.4195,234.5925,2652.0
2020-11-25 10:55:00,243.67,243.67,243.4,243.4,2400.0,234.1313,234.1313,233.8718,233.8718,2400.0
2020-11-25 11:00:00,243.44,243.96,243.39,243.39,6300.0,233.9103,234.4099,233.8622,233.8622,6300.0
2020-11-25 11:05:00,243.83,243.9,243.78,243.78,1200.0,234.285,234.3523,234.237,234.237,1200.0
2020-11-25 11:10:00,243.79,243.8,243.07,243.13,900.0,234.2466,234.2562,233.5548,233.6124,900.0
2020-11-25 11:15:00,243.15,243.78,243.15,243.73,4833.0,233.6316,234.237,233.6316,234.1889,4833.0
2020-11-25 11:20:00,243.69,243.85,243.69,243.85,1506.0,234.1505,234.3042,234.1505,234.3042,1506.0
2020-11-25 11:25:00,243.62,244.07,243.62,244.07,3600.0,234.0832,234.5156,234.0832,234.5156,3600.0
2020-11-25 11:30:00,243.98,244.11,243.98,244.09,1272.0,234.4291,234.554,234.4291,234.5348,1272.0
2020-11-25 11:35:00,244.14,244.14,243.76,243.76,1974.0,234.5829,234.5829,234.2177,234.2177,1974.0
2020-11-25 11:40:00,243.74,243.74,243.07,243.07,1845.0,234.1985,234.1985,233.5548,233.5548,1845.0
2020-11-25 11:45:00,243.39,243.63,243.3,243.63,2403.0,233.8622,234.0928,233.7757,234.0928,2403.0
2020-11-25 11:50:00,243.63,243.63,243.63,243.63,0.0,234.0928,234.0928,234.0928,234.0928,0.0
2020-11-25 11:55:00,243.48,243.48,243.36,243.39,3300.0,233.9487,233.9487,233.8334,233.8622,3300.0
2020-11-25 12:00:00,243.54,243.58,243.18,243.5,3108.0,234.0064,234.0448,233.6604,233.9679,3108.0
2020-11-25 12:05:00,243.69,243.83,243.49,243.49,2100.0,234.1505,234.285,233.9583,233.9583,2100.0
2020-11-25 12:10:00,243.49,243.82,243.49,243.82,3282.0,233.9583,234.2754,233.9583,234.2754,3282.0
2020-11-25 12:15:00,243.59,243.59,243.22,243.24,3030.0,234.0544,234.0544,233.6989,233.7181,3030.0
2020-11-25 12:20:00,243.22,243.57,243.22,243.57,2730.0,233.6989,234.0352,233.6989,234.0352,2730.0
2020-11-25 12:25:00,243.66,243.73,243.44,243.64,5700.0,234.1217,234.1889,233.9103,234.1024,5700.0
2020-11-25 12:30:00,243.63,243.84,243.42,243.83,4023.0,234.0928,234.2946,233.8911,234.285,4023.0
2020-11-25 12:35:00,243.93,244.0,243.93,243.96,1800.0,234.3811,234.4483,234.3811,234.4099,1800.0
2020-11-25 12:40:00,244.03,244.35,244.03,244.2,4716.0,234.4772,234.7846,234.4772,234.6405,4716.0
2020-11-25 12:45:00,244.04,244.32,243.99,244.32,4620.0,234.4868,234.7558,234.4387,234.7558,4620.0
2020-11-25 12:50:00,244.21,244.21,244.0,244.11,3669.0,234.6501,234.6501,234.4483,234.554,3669.0
2020-11-25 12:55:00,243.91,243.92,243.8,243.91,1500.0,234.3619,234.3715,234.2562,234.3619,1500.0
2020-11-25 13:00:00,243.91,244.09,243.9,243.9,2100.0,234.3619,234.5348,234.3523,234.3523,2100.0
2020-11-25 13:05:00,243.68,243.68,243.27,243.36,6384.0,234.1409,234.1409,233.7469,233.8334,6384.0
2020-11-25 13:10:00,243.31,243.41,243.31,243.36,1200.0,233.7854,233.8814,233.7854,233.8334,1200.0
2020-11-25 13:15:00,243.21,243.22,242.93,243.22,2106.0,233.6893,233.6989,233.4202,233.6989,2106.0
2020-11-25 13:20:00,243.26,243.26,242.97,242.97,3201.0,233.7373,233.7373,233.4587,233.4587,3201.0
2020-11-25 13:25:00,242.94,242.99,242.83,242.99,3600.0,233.4298,233.4779,233.3241,233.4779,3600.0
2020-11-25 13:30:00,243.02,243.08,243.02,243.03,1500.0,233.5067,233.5644,233.5067,233.5163,1500.0
2020-11-25 13:35:00,243.02,243.18,243.02,243.18,1875.0,233.5067,233.6604,233.5067,233.6604,1875.0
2020-11-25 13:40:00,243.25,243.31,243.06,243.06,6843.0,233.7277,233.7854,233.5451,233.5451,6843.0
2020-11-25 13:45:00,243.0,243.13,242.87,242.89,3060.0,233.4875,233.6124,233.3626,233.3818,3060.0
2020-11-25 13:50:00,242.96,243.21,242.81,243.21,6300.0,233.4491,233.6893,233.3049,233.6893,6300.0
2020-11-25 13:55:00,243.15,243.42,242.62,243.42,6909.0,233.6316,233.8911,233.1224,233.8911,6909.0
2020-11-25 14:00:00,243.42,243.42,242.73,242.84,5400.0,233.8911,233.8911,233.2281,233.3338,5400.0
2020-11-25 14:05:00,242.63,242.93,242.62,242.73,5829.0,233.132,233.4202,233.1224,233.2281,5829.0
2020-11-25 14:10:00,242.65,242.8,242.57,242.8,2625.0,233.1512,233.2953,233.0743,233.2953,2625.0
2020-11-25 14:15:00,242.69,242.88,242.69,242.77,2100.0,233.1896,233.3722,233.1896,233.2665,2100.0
2020-11-25 14:20:00,242.73,242.87,242.72,242.87,3291.0,233.2281,233.3626,233.2185,233.3626,3291.0
2020-11-25 14:25:00,243.13,243.46,243.13,243.28,2046.0,233.6124,233.9295,233.6124,233.7565,2046.0
2020-11-25 14:30:00,243.37,243.4,243.13,243.3,4800.0,233.843,233.8718,233.6124,233.7757,4800.0
2020-11-25 14:35:00,243.37,243.39,243.11,243.13,3300.0,233.843,233.8622,233.5932,233.6124,3300.0
2020-11-25 14:40:00,243.22,243.42,243.22,243.38,3534.0,233.6989,233.8911,233.6989,233.8526,3534.0
2020-11-25 14:45:00,243.37,243.81,243.34,243.34,19497.0,233.843,234.2658,233.8142,233.8142,19497.0
2020-11-25 14:50:00,243.64,243.79,243.64,243.67,2100.0,234.1024,234.2466,234.1024,234.1313,2100.0
2020-11-25 14:55:00,243.84,243.93,243.59,243.93,4581.0,234.2946,234.3811,234.0544,234.3811,4581.0
2020-11-25 15:00:00,243.8,243.96,243.62,243.96,900.0,234.2562,234.4099,234.0832,234.4099,900.0
2020-11-25 15:05:00,243.94,244.15,243.89,244.15,2142.0,234.3907,234.5925,234.3427,234.5925,2142.0
2020-11-25 15:10:00,244.48,244.5,244.32,244.34,3972.0,234.9096,234.9288,234.7558,234.775,3972.0
2020-11-25 15:15:00,244.3,244.39,244.15,244.15,2700.0,234.7366,234.8231,234.5925,234.5925,2700.0
2020-11-25 15:20:00,244.1,244.2,243.83,244.17,7329.0,234.5444,234.6405,234.285,234.6117,7329.0
2020-11-25 15:25:00,244.31,244.52,244.3,244.3,4800.0,234.7462,234.948,234.7366,234.7366,4800.0
2020-11-25 15:30:00,244.31,244.32,244.15,244.15,2460.0,234.7462,234.7558,234.5925,234.5925,2460.0
2020-11-25 15:35:00,244.07,244.07,243.72,243.83,5838.0,234.5156,234.5156,234.1793,234.285,5838.0
2020-11-25 15:40:00,243.9,244.0,243.81,243.9,4143.0,234.3523,234.4483,234.2658,234.3523,4143.0
2020-11-25 15:45:00,243.91,244.08,243.65,243.72,17616.0,234.3619,234.5252,234.112,234.1793,17616.0
2020-11-25 15:50:00,243.7,243.8,243.46,243.6,9357.0,234.1601,234.2562,233.9295,234.064,9357.0
2020-11-25 15:55:00,243.56,243.95,243.45,243.75,28794.0,234.0256,234.4003,233.9199,234.2081,28794.0
2020-11-27 09:30:00,243.99,244.45,243.8,243.81,23385.0,234.4387,234.8807,234.2562,234.2658,23385.0
2020-11-27 09:35:00,243.55,244.47,243.55,244.3,3834.0,234.016,234.8999,234.016,234.7366,3834.0
2020-11-27 09:40:00,244.96,245.46,244.91,245.46,4200.0,235.3708,235.8512,235.3227,235.8512,4200.0
2020-11-27 09:45:00,245.74,246.46,245.74,246.46,3090.0,236.1202,236.812,236.1202,236.812,3090.0
2020-11-27 09:50:00,246.24,246.6,246.24,246.52,6579.0,236.6007,236.9466,236.6007,236.8697,6579.0
2020-11-27 09:55:00,246.66,246.66,246.13,246.44,4212.0,237.0042,237.0042,236.495,236.7928,4212.0
2020-11-27 10:00:00,246.2,246.25,246.13,246.25,2400.0,236.5622,236.6103,236.495,236.6103,2400.0
2020-11-27 10:05:00,246.3,246.76,246.28,246.76,3942.0,236.6583,237.1003,236.6391,237.1003,3942.0
2020-11-27 10:10:00,246.98,247.17,246.98,247.17,600.0,237.3117,237.4943,237.3117,237.4943,600.0
2020-11-27 10:15:00,246.92,246.92,246.16,246.17,1800.0,237.254,237.254,236.5238,236.5334,1800.0
2020-11-27 10:20:00,245.95,246.01,245.63,245.67,2400.0,236.322,236.3797,236.0145,236.053,2400.0
2020-11-27 10:25:00,245.93,245.93,245.93,245.93,300.0,236.3028,236.3028,236.3028,236.3028,300.0
2020-11-27 10:30:00,245.94,245.94,245.32,245.52,5325.0,236.3124,236.3124,235.7167,235.9088,5325.0
2020-11-27 10:35:00,245.38,245.44,245.11,245.44,2751.0,235.7743,235.832,235.5149,235.832,2751.0
2020-11-27 10:40:00,245.41,245.61,245.38,245.42,4281.0,235.8031,235.9953,235.7743,235.8128,4281.0
2020-11-27 10:45:00,245.28,245.47,245.28,245.41,1200.0,235.6782,235.8608,235.6782,235.8031,1200.0
2020-11-27 10:50:00,245.45,245.45,244.91,244.91,1614.0,235.8416,235.8416,235.3227,235.3227,1614.0
2020-11-27 10:55:00,244.68,244.98,244.64,244.85,6678.0,235.1017,235.39,235.0633,235.2651,6678.0
2020-11-27 11:00:00,244.84,244.99,244.69,244.85,1800.0,235.2555,235.3996,235.1113,235.2651,1800.0
2020-11-27 11:05:00,244.84,244.96,244.82,244.96,900.0,235.2555,235.3708,235.2362,235.3708,900.0
2020-11-27 11:10:00,244.88,244.88,244.71,244.71,1599.0,235.2939,235.2939,235.1306,235.1306,1599.0
2020-11-27 11:15:00,244.83,245.0,244.8,245.0,1968.0,235.2459,235.4092,235.217,235.4092,1968.0
2020-11-27 11:20:00,245.04,245.07,244.54,244.67,7509.0,235.4476,235.4765,234.9672,235.0921,7509.0
2020-11-27 11:25:00,244.67,244.67,244.67,244.67,0.0,235.0921,235.0921,235.0921,235.0921,0.0
2020-11-27 11:30:00,244.68,244.7,244.47,244.48,2424.0,235.1017,235.1209,234.8999,234.9096,2424.0
2020-11-27 11:35:00,244.5,244.56,244.36,244.36,2100.0,234.9288,234.9864,234.7943,234.7943,2100.0
2020-11-27 11:40:00,244.61,244.61,244.6,244.61,300.0,235.0345,235.0345,235.0249,235.0345,300.0
2020-11-27 11:45:00,244.44,244.52,244.12,244.12,4245.0,234.8711,234.948,234.5636,234.5636,4245.0
2020-11-27 11:50:00,243.84,243.84,243.84,243.84,300.0,234.2946,234.2946,234.2946,234.2946,300.0
2020-11-27 11:55:00,243.77,244.37,243.46,244.28,13029.0,234.2273,234.8039,233.9295,234.7174,13029.0
2020-11-27 12:00:00,244.26,244.35,244.26,244.31,1200.0,234.6982,234.7846,234.6982,234.7462,1200.0
2020-11-27 12:05:00,244.21,244.41,244.21,244.27,2196.0,234.6501,234.8423,234.6501,234.7078,2196.0
2020-11-27 12:10:00,244.13,244.14,244.05,244.14,2187.0,234.5733,234.5829,234.4964,234.5829,2187.0
2020-11-27 12:15:00,244.3,244.33,244.3,244.33,600.0,234.7366,234.7654,234.7366,234.7654,600.0
2020-11-27 12:20:00,244.14,244.29,243.99,244.29,1500.0,234.5829,234.727,234.4387,234.727,1500.0
2020-11-27 12:25:00,244.39,244.4,244.21,244.24,3801.0,234.8231,234.8327,234.6501,234.679,3801.0
2020-11-27 12:30:00,244.08,244.21,244.0,244.1,5763.0,234.5252,234.6501,234.4483,234.5444,5763.0
2020-11-27 12:35:00,244.26,244.48,244.23,244.38,5706.0,234.6982,234.9096,234.6693,234.8135,5706.0
2020-11-27 12:40:00,244.48,244.76,244.41,244.76,3066.0,234.9096,235.1786,234.8423,235.1786,3066.0
2020-11-27 12:45:00,244.8,244.92,244.72,244.92,4329.0,235.217,235.3323,235.1402,235.3323,4329.0
2020-11-27 12:50:00,244.87,245.16,244.87,245.16,3903.0,235.2843,235.5629,235.2843,235.5629,3903.0
2020-11-27 12:55:00,245.25,245.53,244.99,245.51,16335.0,235.6494,235.9185,235.3996,235.8992,16335.0
2020-11-30 09:30:00,244.63,247.1,244.17,246.38,23874.0,235.0537,237.427,234.6117,236.7352,23874.0
2020-11-30 09:35:00,246.47,246.47,245.17,245.61,5100.0,236.8217,236.8217,235.5725,235.9953,5100.0
2020-11-30 09:40:00,245.28,245.28,245.0,245.15,5100.0,235.6782,235.6782,235.4092,235.5533,5100.0
2020-11-30 09:45:00,245.38,246.32,245.38,245.76,8664.0,235.7743,236.6775,235.7743,236.1394,8664.0
2020-11-30 09:50:00,245.52,245.8,245.35,245.8,7629.0,235.9088,236.1779,235.7455,236.1779,7629.0
2020-11-30 09:55:00,245.53,246.25,245.52,245.87,6600.0,235.9185,236.6103,235.9088,236.2451,6600.0
2020-11-30 10:00:00,245.55,245.75,244.98,244.98,5445.0,235.9377,236.1298,235.39,235.39,5445.0
2020-11-30 10:05:00,244.95,244.98,244.82,244.98,2229.0,235.3612,235.39,235.2362,235.39,2229.0
2020-11-30 10:10:00,245.17,245.22,244.86,245.18,8790.0,235.5725,235.6206,235.2747,235.5822,8790.0
2020-11-30 10:15:00,245.19,245.55,245.19,245.41,6900.0,235.5918,235.9377,235.5918,235.8031,6900.0
2020-11-30 10:20:00,245.42,245.84,245.42,245.83,7287.0,235.8128,236.2163,235.8128,236.2067,7287.0
2020-11-30 10:25:00,245.75,246.13,245.67,246.12,9801.0,236.1298,236.495,236.053,236.4854,9801.0
2020-11-30 10:30:00,245.94,245.94,245.49,245.53,4383.0,236.3124,236.3124,235.88,235.9185,4383.0
2020-11-30 10:35:00,245.48,245.72,245.26,245.64,6603.0,235.8704,236.101,235.659,236.0241,6603.0
2020-11-30 10:40:00,245.66,245.85,245.29,245.29,11037.0,236.0434,236.2259,235.6878,235.6878,11037.0
2020-11-30 10:45:00,245.14,246.38,245.03,246.38,10755.0,235.5437,236.7352,235.438,236.7352,10755.0
2020-11-30 10:50:00,246.27,246.61,246.27,246.46,7884.0,236.6295,236.9562,236.6295,236.812,7884.0
2020-11-30 10:55:00,246.59,246.75,246.46,246.75,4251.0,236.937,237.0907,236.812,237.0907,4251.0
2020-11-30 11:00:00,246.77,247.23,246.74,246.85,7671.0,237.1099,237.5519,237.0811,237.1868,7671.0
2020-11-30 11:05:00,246.85,247.14,246.84,247.14,1200.0,237.1868,237.4654,237.1772,237.4654,1200.0
2020-11-30 11:10:00,247.16,247.37,246.92,246.92,8271.0,237.4846,237.6864,237.254,237.254,8271.0
2020-11-30 11:15:00,246.91,247.45,246.82,247.03,3384.0,237.2444,237.7633,237.158,237.3597,3384.0
2020-11-30 11:20:00,246.88,247.25,246.83,247.14,12039.0,237.2156,237.5711,237.1676,237.4654,12039.0
2020-11-30 11:25:00,247.22,247.22,246.93,246.93,3600.0,237.5423,237.5423,237.2636,237.2636,3600.0
2020-11-30 11:30:00,246.88,246.88,246.19,246.22,2100.0,237.2156,237.2156,236.5526,236.5814,2100.0
2020-11-30 11:35:00,246.36,246.65,246.28,246.36,5712.0,236.716,236.9946,236.6391,236.716,5712.0
2020-11-30 11:40:00,246.35,246.85,246.35,246.85,1476.0,236.7064,237.1868,236.7064,237.1868,1476.0
2020-11-30 11:45:00,247.16,247.28,247.01,247.01,3867.0,237.4846,237.5999,237.3405,237.3405,3867.0
2020-11-30 11:50:00,246.96,247.13,246.96,247.13,3690.0,237.2925,237.4558,237.2925,237.4558,3690.0
2020-11-30 11:55:00,246.81,246.99,246.71,246.71,2715.0,237.1483,237.3213,237.0523,237.0523,2715.0
2020-11-30 12:00:00,246.72,246.72,246.4,246.61,4350.0,237.0619,237.0619,236.7544,236.9562,4350.0
2020-11-30 12:05:00,246.91,247.0,246.7,246.8,5100.0,237.2444,237.3309,237.0427,237.1387,5100.0
2020-11-30 12:10:00,246.92,246.92,246.4,246.91,4062.0,237.254,237.254,236.7544,237.2444,4062.0
2020-11-30 12:15:00,247.02,247.12,247.02,247.12,900.0,237.3501,237.4462,237.3501,237.4462,900.0
2020-11-30 12:20:00,247.02,247.27,247.02,247.27,3981.0,237.3501,237.5903,237.3501,237.5903,3981.0
2020-11-30 12:25:00,247.3,247.3,247.22,247.24,2172.0,237.6192,237.6192,237.5423,237.5615,2172.0
2020-11-30 12:30:00,247.15,247.15,246.92,246.92,3900.0,237.475,237.475,237.254,237.254,3900.0
2020-11-30 12:35:00,246.85,247.22,246.85,247.14,4746.0,237.1868,237.5423,237.1868,237.4654,4746.0
2020-11-30 12:40:00,247.05,247.08,246.95,247.08,3666.0,237.379,237.4078,237.2829,237.4078,3666.0
2020-11-30 12:45:00,247.45,247.48,247.4,247.46,4710.0,237.7633,237.7921,237.7152,237.7729,4710.0
2020-11-30 12:50:00,247.44,247.55,247.43,247.46,1950.0,237.7537,237.8594,237.7441,237.7729,1950.0
2020-11-30 12:55:00,247.43,247.73,247.43,247.64,4800.0,237.7441,238.0323,237.7441,237.9459,4800.0
2020-11-30 13:00:00,247.64,247.73,247.64,247.7,6000.0,237.9459,238.0323,237.9459,238.0035,6000.0
2020-11-30 13:05:00,247.7,247.76,247.54,247.54,30900.0,238.0035,238.0612,237.8498,237.8498,30900.0
2020-11-30 13:10:00,247.61,247.64,247.56,247.56,3021.0,237.917,237.9459,237.869,237.869,3021.0
2020-11-30 13:15:00,247.72,248.21,247.65,248.21,7179.0,238.0227,238.4935,237.9555,238.4935,7179.0
2020-11-30 13:20:00,247.98,248.1,247.98,248.07,1800.0,238.2725,238.3878,238.2725,238.359,1800.0
2020-11-30 13:25:00,248.07,248.13,247.91,247.95,6000.0,238.359,238.4167,238.2053,238.2437,6000.0
2020-11-30 13:30:00,247.97,247.99,247.81,247.81,2100.0,238.2629,238.2822,238.1092,238.1092,2100.0
2020-11-30 13:35:00,247.81,247.95,247.81,247.87,2730.0,238.1092,238.2437,238.1092,238.1669,2730.0
2020-11-30 13:40:00,247.91,247.92,247.76,247.76,5400.0,238.2053,238.2149,238.0612,238.0612,5400.0
2020-11-30 13:45:00,247.59,247.86,247.54,247.81,7239.0,237.8978,238.1572,237.8498,238.1092,7239.0
2020-11-30 13:50:00,247.91,247.91,247.67,247.67,5700.0,238.2053,238.2053,237.9747,237.9747,5700.0
2020-11-30 13:55:00,247.55,247.64,247.34,247.34,4266.0,237.8594,237.9459,237.6576,237.6576,4266.0
2020-11-30 14:00:00,247.01,247.29,246.93,247.25,3924.0,237.3405,237.6096,237.2636,237.5711,3924.0
2020-11-30 14:05:00,247.28,247.54,247.28,247.5,4200.0,237.5999,237.8498,237.5999,237.8113,4200.0
2020-11-30 14:10:00,247.5,247.69,247.4,247.69,6900.0,237.8113,237.9939,237.7152,237.9939,6900.0
2020-11-30 14:15:00,247.81,248.14,247.79,247.83,8664.0,238.1092,238.4263,238.09,238.1284,8664.0
2020-11-30 14:20:00,247.86,248.14,247.79,248.14,8130.0,238.1572,238.4263,238.09,238.4263,8130.0
2020-11-30 14:25:00,248.18,248.65,248.18,248.31,24282.0,238.4647,238.9163,238.4647,238.5896,24282.0
2020-11-30 14:30:00,248.26,248.26,248.16,248.17,2004.0,238.5416,238.5416,238.4455,238.4551,2004.0
2020-11-30 14:35:00,248.18,248.37,248.17,248.3,5100.0,238.4647,238.6473,238.4551,238.58,5100.0
2020-11-30 14:40:00,248.33,248.49,248.25,248.25,5475.0,238.6088,238.7626,238.532,238.532,5475.0
2020-11-30 14:45:00,248.2,248.53,248.2,248.53,4764.0,238.4839,238.801,238.4839,238.801,4764.0
2020-11-30 14:50:00,248.43,248.7,248.39,248.7,4233.0,238.7049,238.9644,238.6665,238.9644,4233.0
2020-11-30 14:55:00,248.4,249.25,248.33,249.19,10971.0,238.6761,239.4928,238.6088,239.4352,10971.0
2020-11-30 15:00:00,249.54,249.54,248.89,248.9,10242.0,239.7715,239.7715,239.1469,239.1565,10242.0
2020-11-30 15:05:00,248.68,248.68,248.26,248.56,8325.0,238.9451,238.9451,238.5416,238.8298,8325.0
2020-11-30 15:10:00,248.73,248.73,248.14,248.14,4944.0,238.9932,238.9932,238.4263,238.4263,4944.0
2020-11-30 15:15:00,248.13,248.83,248.11,248.68,10245.0,238.4167,239.0893,238.3975,238.9451,10245.0
2020-11-30 15:20:00,248.68,248.68,248.44,248.66,6402.0,238.9451,238.9451,238.7145,238.9259,6402.0
2020-11-30 15:25:00,248.49,248.72,248.37,248.43,10368.0,238.7626,238.9836,238.6473,238.7049,10368.0
2020-11-30 15:30:00,248.36,248.61,248.21,248.59,10017.0,238.6377,238.8779,238.4935,238.8587,10017.0
2020-11-30 15:35:00,248.59,248.62,248.19,248.49,15213.0,238.8587,238.8875,238.4743,238.7626,15213.0
2020-11-30 15:40:00,248.35,248.49,247.97,248.38,13206.0,238.6281,238.7626,238.2629,238.6569,13206.0
2020-11-30 15:45:00,248.38,248.4,247.8,248.22,17559.0,238.6569,238.6761,238.0996,238.5031,17559.0
2020-11-30 15:50:00,248.92,248.92,248.28,248.49,42813.0,239.1757,239.1757,238.5608,238.7626,42813.0
2020-11-30 15:55:00,248.49,249.46,248.47,249.46,116322.0,238.7626,239.6946,238.7434,239.6946,116322.0
2020-12-01 09:30:00,250.0,251.67,250.0,250.34,37110.0,240.2135,241.8181,240.2135,240.5402,37110.0
2020-12-01 09:35:00,250.39,250.4,249.64,249.64,9489.0,240.5882,240.5978,239.8676,239.8676,9489.0
2020-12-01 09:40:00,249.2,249.73,248.89,249.66,15027.0,239.4448,239.954,239.1469,239.8868,15027.0
2020-12-01 09:45:00,249.92,250.12,249.56,249.56,11295.0,240.1366,240.3288,239.7907,239.7907,11295.0
2020-12-01 09:50:00,249.58,250.15,249.58,250.03,6330.0,239.8099,240.3576,239.8099,240.2423,6330.0
2020-12-01 09:55:00,249.97,249.97,248.88,248.88,7578.0,240.1846,240.1846,239.1373,239.1373,7578.0
2020-12-01 10:00:00,249.08,249.97,249.0,249.77,11901.0,239.3295,240.1846,239.2526,239.9925,11901.0
2020-12-01 10:05:00,249.87,250.02,249.3,249.3,11961.0,240.0886,240.2327,239.5409,239.5409,11961.0
2020-12-01 10:10:00,249.3,249.44,248.86,248.86,6381.0,239.5409,239.6754,239.1181,239.1181,6381.0
2020-12-01 10:15:00,248.87,249.77,248.76,249.67,3006.0,239.1277,239.9925,239.022,239.8964,3006.0
2020-12-01 10:20:00,249.62,249.65,248.91,249.09,5460.0,239.8483,239.8772,239.1661,239.3391,5460.0
2020-12-01 10:25:00,249.07,249.21,248.93,248.93,4326.0,239.3199,239.4544,239.1854,239.1854,4326.0
2020-12-01 10:30:00,248.9,248.95,248.7,248.91,4281.0,239.1565,239.2046,238.9644,239.1661,4281.0
2020-12-01 10:35:00,248.82,248.87,247.99,248.0,6000.0,239.0797,239.1277,238.2822,238.2918,6000.0
2020-12-01 10:40:00,247.85,248.21,247.78,248.18,4779.0,238.1476,238.4935,238.0804,238.4647,4779.0
2020-12-01 10:45:00,248.04,248.04,247.2,247.65,4863.0,238.3302,238.3302,237.5231,237.9555,4863.0
2020-12-01 10:50:00,247.76,247.76,247.68,247.74,1200.0,238.0612,238.0612,237.9843,238.0419,1200.0
2020-12-01 10:55:00,247.86,247.86,247.55,247.64,4632.0,238.1572,238.1572,237.8594,237.9459,4632.0
2020-12-01 11:00:00,247.99,248.3,247.99,248.12,2859.0,238.2822,238.58,238.2822,238.4071,2859.0
2020-12-01 11:05:00,248.21,248.57,248.01,248.01,15348.0,238.4935,238.8394,238.3014,238.3014,15348.0
2020-12-01 11:10:00,248.05,248.19,247.89,248.1,10902.0,238.3398,238.4743,238.1861,238.3878,10902.0
2020-12-01 11:15:00,247.92,248.07,247.86,247.91,2400.0,238.2149,238.359,238.1572,238.2053,2400.0
2020-12-01 11:20:00,248.06,248.09,247.89,248.09,2400.0,238.3494,238.3782,238.1861,238.3782,2400.0
2020-12-01 11:25:00,248.26,248.26,247.28,247.38,4977.0,238.5416,238.5416,237.5999,237.696,4977.0
2020-12-01 11:30:00,247.15,247.46,247.15,247.44,5100.0,237.475,237.7729,237.475,237.7537,5100.0
2020-12-01 11:35:00,247.58,247.73,247.23,247.23,4500.0,237.8882,238.0323,237.5519,237.5519,4500.0
2020-12-01 11:40:00,247.44,247.64,247.44,247.56,3351.0,237.7537,237.9459,237.7537,237.869,3351.0
2020-12-01 11:45:00,247.51,247.52,247.41,247.41,5187.0,237.8209,237.8306,237.7249,237.7249,5187.0
2020-12-01 11:50:00,247.38,247.44,247.19,247.31,2505.0,237.696,237.7537,237.5135,237.6288,2505.0
2020-12-01 11:55:00,247.36,247.46,246.93,246.93,5115.0,237.6768,237.7729,237.2636,237.2636,5115.0
2020-12-01 12:00:00,247.07,247.33,247.07,247.14,1800.0,237.3982,237.648,237.3982,237.4654,1800.0
2020-12-01 12:05:00,247.1,247.25,247.06,247.22,3603.0,237.427,237.5711,237.3886,237.5423,3603.0
2020-12-01 12:10:00,247.07,247.21,247.02,247.02,1800.0,237.3982,237.5327,237.3501,237.3501,1800.0
2020-12-01 12:15:00,246.83,246.98,246.83,246.88,5811.0,237.1676,237.3117,237.1676,237.2156,5811.0
2020-12-01 12:20:00,246.93,246.93,246.75,246.75,1800.0,237.2636,237.2636,237.0907,237.0907,1800.0
2020-12-01 12:25:00,246.88,247.05,246.78,246.8,7578.0,237.2156,237.379,237.1195,237.1387,7578.0
2020-12-01 12:30:00,246.88,246.89,246.64,246.67,6900.0,237.2156,237.2252,236.985,237.0138,6900.0
2020-12-01 12:35:00,246.69,246.88,246.64,246.81,5739.0,237.033,237.2156,236.985,237.1483,5739.0
2020-12-01 12:40:00,246.73,246.9,246.7,246.85,6579.0,237.0715,237.2348,237.0427,237.1868,6579.0
2020-12-01 12:45:00,246.81,247.31,246.72,247.26,11328.0,237.1483,237.6288,237.0619,237.5807,11328.0
2020-12-01 12:50:00,247.28,247.3,246.93,246.93,5709.0,237.5999,237.6192,237.2636,237.2636,5709.0
2020-12-01 12:55:00,246.8,247.04,246.8,247.04,2724.0,237.1387,237.3693,237.1387,237.3693,2724.0
2020-12-01 13:00:00,247.01,247.28,246.97,247.27,5400.0,237.3405,237.5999,237.3021,237.5903,5400.0
2020-12-01 13:05:00,247.18,247.19,246.9,246.9,1278.0,237.5039,237.5135,237.2348,237.2348,1278.0
2020-12-01 13:10:00,246.96,247.21,246.8,247.2,12672.0,237.2925,237.5327,237.1387,237.5231,12672.0
2020-12-01 13:15:00,247.2,247.25,246.83,246.83,5175.0,237.5231,237.5711,237.1676,237.1676,5175.0
2020-12-01 13:20:00,246.84,246.91,246.84,246.85,1800.0,237.1772,237.2444,237.1772,237.1868,1800.0
2020-12-01 13:25:00,246.85,247.13,246.85,247.09,7800.0,237.1868,237.4558,237.1868,237.4174,7800.0
2020-12-01 13:30:00,247.21,247.4,247.04,247.37,7128.0,237.5327,237.7152,237.3693,237.6864,7128.0
2020-12-01 13:35:00,247.25,247.53,247.25,247.53,7800.0,237.5711,237.8402,237.5711,237.8402,7800.0
2020-12-01 13:40:00,247.56,247.71,247.5,247.57,13437.0,237.869,238.0131,237.8113,237.8786,13437.0
2020-12-01 13:45:00,247.66,247.66,247.52,247.53,1200.0,237.9651,237.9651,237.8306,237.8402,1200.0
2020-12-01 13:50:00,247.64,247.66,247.45,247.55,12624.0,237.9459,237.9651,237.7633,237.8594,12624.0
2020-12-01 13:55:00,247.63,248.17,247.63,248.15,7902.0,237.9362,238.4551,237.9362,238.4359,7902.0
2020-12-01 14:00:00,248.37,248.84,248.34,248.84,9006.0,238.6473,239.0989,238.6185,239.0989,9006.0
2020-12-01 14:05:00,248.77,248.81,248.62,248.7,19740.0,239.0316,239.0701,238.8875,238.9644,19740.0
2020-12-01 14:10:00,248.69,248.88,248.58,248.58,7416.0,238.9548,239.1373,238.8491,238.8491,7416.0
2020-12-01 14:15:00,248.68,249.15,248.68,249.15,10185.0,238.9451,239.3967,238.9451,239.3967,10185.0
2020-12-01 14:20:00,249.04,249.05,248.33,248.37,3900.0,239.291,239.3007,238.6088,238.6473,3900.0
2020-12-01 14:25:00,248.23,248.67,248.23,248.67,6360.0,238.5128,238.9355,238.5128,238.9355,6360.0
2020-12-01 14:30:00,248.62,248.72,248.39,248.4,7683.0,238.8875,238.9836,238.6665,238.6761,7683.0
2020-12-01 14:35:00,248.54,248.8,248.52,248.76,5274.0,238.8106,239.0604,238.7914,239.022,5274.0
2020-12-01 14:40:00,248.83,249.32,248.81,249.2,15435.0,239.0893,239.5601,239.0701,239.4448,15435.0
2020-12-01 14:45:00,249.06,249.06,248.89,248.89,1200.0,239.3103,239.3103,239.1469,239.1469,1200.0
2020-12-01 14:50:00,248.98,249.18,248.98,248.99,10668.0,239.2334,239.4256,239.2334,239.243,10668.0
2020-12-01 14:55:00,248.99,248.99,248.63,248.63,3600.0,239.243,239.243,238.8971,238.8971,3600.0
2020-12-01 15:00:00,248.62,248.65,248.26,248.26,11988.0,238.8875,238.9163,238.5416,238.5416,11988.0
2020-12-01 15:05:00,248.23,248.24,247.85,247.85,3981.0,238.5128,238.5224,238.1476,238.1476,3981.0
2020-12-01 15:10:00,247.92,248.28,247.92,248.25,9378.0,238.2149,238.5608,238.2149,238.532,9378.0
2020-12-01 15:15:00,248.26,248.36,248.04,248.04,7953.0,238.5416,238.6377,238.3302,238.3302,7953.0
2020-12-01 15:20:00,248.02,248.24,248.02,248.24,6600.0,238.311,238.5224,238.311,238.5224,6600.0
2020-12-01 15:25:00,248.18,248.41,248.18,248.22,8259.0,238.4647,238.6857,238.4647,238.5031,8259.0
2020-12-01 15:30:00,248.26,248.28,247.95,247.95,7800.0,238.5416,238.5608,238.2437,238.2437,7800.0
2020-12-01 15:35:00,248.0,248.29,247.95,248.27,11316.0,238.2918,238.5704,238.2437,238.5512,11316.0
2020-12-01 15:40:00,248.23,248.52,248.21,248.48,15831.0,238.5128,238.7914,238.4935,238.753,15831.0
2020-12-01 15:45:00,248.39,248.41,248.08,248.41,12813.0,238.6665,238.6857,238.3686,238.6857,12813.0
2020-12-01 15:50:00,248.49,248.55,248.02,248.47,23493.0,238.7626,238.8202,238.311,238.7434,23493.0
2020-12-01 15:55:00,248.32,248.58,247.66,247.75,130968.0,238.5992,238.8491,237.9651,238.0515,130968.0
2020-12-02 09:30:00,247.83,248.17,247.15,247.15,30042.0,238.1284,238.4551,237.475,237.475,30042.0
2020-12-02 09:35:00,247.49,247.96,247.21,247.79,7800.0,237.8017,238.2533,237.5327,238.09,7800.0
2020-12-02 09:40:00,248.37,248.78,248.37,248.37,3000.0,238.6473,239.0412,238.6473,238.6473,3000.0
2020-12-02 09:45:00,248.02,248.28,246.87,246.89,10398.0,238.311,238.5608,237.206,237.2252,10398.0
2020-12-02 09:50:00,246.68,247.87,246.68,247.33,6519.0,237.0234,238.1669,237.0234,237.648,6519.0
2020-12-02 09:55:00,247.29,247.37,247.11,247.37,1200.0,237.6096,237.6864,237.4366,237.6864,1200.0
2020-12-02 10:00:00,247.48,247.48,245.89,245.89,5787.0,237.7921,237.7921,236.2644,236.2644,5787.0
2020-12-02 10:05:00,245.89,245.91,245.42,245.48,8049.0,236.2644,236.2836,235.8128,235.8704,8049.0
2020-12-02 10:10:00,245.8,245.8,244.89,244.89,6000.0,236.1779,236.1779,235.3035,235.3035,6000.0
2020-12-02 10:15:00,244.88,245.08,244.68,244.68,6915.0,235.2939,235.4861,235.1017,235.1017,6915.0
2020-12-02 10:20:00,244.72,244.73,244.25,244.43,2577.0,235.1402,235.1498,234.6886,234.8615,2577.0
2020-12-02 10:25:00,244.27,244.51,244.06,244.51,7200.0,234.7078,234.9384,234.506,234.9384,7200.0
2020-12-02 10:30:00,244.5,244.77,244.27,244.6,3300.0,234.9288,235.1882,234.7078,235.0249,3300.0
2020-12-02 10:35:00,244.65,244.84,244.43,244.43,5190.0,235.0729,235.2555,234.8615,234.8615,5190.0
2020-12-02 10:40:00,244.33,244.57,244.33,244.55,6312.0,234.7654,234.996,234.7654,234.9768,6312.0
2020-12-02 10:45:00,244.42,244.42,244.0,244.13,5928.0,234.8519,234.8519,234.4483,234.5733,5928.0
2020-12-02 10:50:00,243.66,243.66,243.65,243.65,1161.0,234.1217,234.1217,234.112,234.112,1161.0
2020-12-02 10:55:00,243.8,243.83,243.49,243.83,3894.0,234.2562,234.285,233.9583,234.285,3894.0
2020-12-02 11:00:00,243.83,244.01,243.67,243.81,4272.0,234.285,234.458,234.1313,234.2658,4272.0
2020-12-02 11:05:00,243.61,243.69,243.45,243.45,2400.0,234.0736,234.1505,233.9199,233.9199,2400.0
2020-12-02 11:10:00,243.64,243.64,243.25,243.25,5700.0,234.1024,234.1024,233.7277,233.7277,5700.0
2020-12-02 11:15:00,243.21,243.4,243.2,243.21,3879.0,233.6893,233.8718,233.6797,233.6893,3879.0
2020-12-02 11:20:00,243.19,243.34,243.19,243.33,3759.0,233.6701,233.8142,233.6701,233.8046,3759.0
2020-12-02 11:25:00,243.29,243.39,243.24,243.26,2925.0,233.7661,233.8622,233.7181,233.7373,2925.0
2020-12-02 11:30:00,243.27,243.45,243.26,243.44,6600.0,233.7469,233.9199,233.7373,233.9103,6600.0
2020-12-02 11:35:00,243.49,243.5,243.45,243.45,1626.0,233.9583,233.9679,233.9199,233.9199,1626.0
2020-12-02 11:40:00,243.49,243.49,243.49,243.49,300.0,233.9583,233.9583,233.9583,233.9583,300.0
2020-12-02 11:45:00,243.64,243.65,243.02,243.17,3300.0,234.1024,234.112,233.5067,233.6508,3300.0
2020-12-02 11:50:00,243.08,243.08,242.58,242.58,1800.0,233.5644,233.5644,233.0839,233.0839,1800.0
2020-12-02 11:55:00,242.53,242.57,242.21,242.27,7272.0,233.0359,233.0743,232.7284,232.7861,7272.0
2020-12-02 12:00:00,242.32,242.32,241.98,242.12,9906.0,232.8341,232.8341,232.5074,232.6419,9906.0
2020-12-02 12:05:00,242.17,242.17,241.91,241.92,4407.0,232.69,232.69,232.4402,232.4498,4407.0
2020-12-02 12:10:00,241.92,242.17,241.52,241.57,23457.0,232.4498,232.69,232.0654,232.1135,23457.0
2020-12-02 12:15:00,241.57,241.73,241.55,241.59,4500.0,232.1135,232.2672,232.0943,232.1327,4500.0
2020-12-02 12:20:00,241.7,241.76,241.26,241.59,21504.0,232.2384,232.296,231.8156,232.1327,21504.0
2020-12-02 12:25:00,241.52,241.73,241.47,241.59,7974.0,232.0654,232.2672,232.0174,232.1327,7974.0
2020-12-02 12:30:00,241.47,241.59,241.47,241.56,5337.0,232.0174,232.1327,232.0174,232.1039,5337.0
2020-12-02 12:35:00,241.58,241.59,241.33,241.33,4635.0,232.1231,232.1327,231.8829,231.8829,4635.0
2020-12-02 12:40:00,241.54,241.61,241.43,241.61,7317.0,232.0846,232.1519,231.979,232.1519,7317.0
2020-12-02 12:45:00,241.63,241.64,241.47,241.6,8127.0,232.1711,232.1807,232.0174,232.1423,8127.0
2020-12-02 12:50:00,241.29,241.47,241.01,241.47,8289.0,231.8444,232.0174,231.5754,232.0174,8289.0
2020-12-02 12:55:00,241.47,241.47,241.24,241.24,1923.0,232.0174,232.0174,231.7964,231.7964,1923.0
2020-12-02 13:00:00,241.25,241.48,241.25,241.48,3000.0,231.806,232.027,231.806,232.027,3000.0
2020-12-02 13:05:00,241.41,241.54,241.33,241.35,3003.0,231.9597,232.0846,231.8829,231.9021,3003.0
2020-12-02 13:10:00,241.38,241.49,241.22,241.23,3318.0,231.9309,232.0366,231.7772,231.7868,3318.0
2020-12-02 13:15:00,241.2,241.54,241.19,241.46,8598.0,231.758,232.0846,231.7483,232.0078,8598.0
2020-12-02 13:20:00,241.33,241.33,240.83,240.97,3024.0,231.8829,231.8829,231.4024,231.537,3024.0
2020-12-02 13:25:00,240.74,240.92,240.69,240.71,3600.0,231.316,231.4889,231.2679,231.2871,3600.0
2020-12-02 13:30:00,240.71,240.95,240.69,240.74,5202.0,231.2871,231.5177,231.2679,231.316,5202.0
2020-12-02 13:35:00,240.85,240.91,240.69,240.91,6720.0,231.4217,231.4793,231.2679,231.4793,6720.0
2020-12-02 13:40:00,240.72,240.92,240.6,240.76,13113.0,231.2967,231.4889,231.1814,231.3352,13113.0
2020-12-02 13:45:00,240.67,240.71,240.45,240.5,12420.0,231.2487,231.2871,231.0373,231.0854,12420.0
2020-12-02 13:50:00,240.38,240.52,240.22,240.22,5247.0,230.9701,231.1046,230.8163,230.8163,5247.0
2020-12-02 13:55:00,240.34,240.65,240.31,240.31,5700.0,230.9316,231.2295,230.9028,230.9028,5700.0
2020-12-02 14:00:00,240.57,240.57,240.18,240.18,3612.0,231.1526,231.1526,230.7779,230.7779,3612.0
2020-12-02 14:05:00,240.12,240.44,239.82,239.82,9333.0,230.7202,231.0277,230.432,230.432,9333.0
2020-12-02 14:10:00,239.94,239.94,239.49,239.64,13032.0,230.5473,230.5473,230.1149,230.259,13032.0
2020-12-02 14:15:00,239.72,240.06,239.61,239.86,5112.0,230.3359,230.6626,230.2302,230.4704,5112.0
2020-12-02 14:20:00,240.07,240.3,240.02,240.02,5121.0,230.6722,230.8932,230.6241,230.6241,5121.0
2020-12-02 14:25:00,239.94,240.26,239.67,240.26,10500.0,230.5473,230.8548,230.2878,230.8548,10500.0
2020-12-02 14:30:00,240.35,240.44,240.15,240.43,6795.0,230.9412,231.0277,230.7491,231.0181,6795.0
2020-12-02 14:35:00,240.27,240.27,240.15,240.15,2115.0,230.8644,230.8644,230.7491,230.7491,2115.0
2020-12-02 14:40:00,240.21,240.21,239.86,240.0,18303.0,230.8067,230.8067,230.4704,230.6049,18303.0
2020-12-02 14:45:00,239.97,240.07,239.82,239.89,9609.0,230.5761,230.6722,230.432,230.4992,9609.0
2020-12-02 14:50:00,239.89,240.07,239.88,239.92,7269.0,230.4992,230.6722,230.4896,230.5281,7269.0
2020-12-02 14:55:00,239.92,239.92,239.7,239.7,5700.0,230.5281,230.5281,230.3167,230.3167,5700.0
2020-12-02 15:00:00,239.84,239.92,239.59,239.75,57396.0,230.4512,230.5281,230.211,230.3647,57396.0
2020-12-02 15:05:00,239.65,239.66,239.09,239.09,7950.0,230.2686,230.2782,229.7306,229.7306,7950.0
2020-12-02 15:10:00,239.18,239.38,238.75,238.92,25689.0,229.817,230.0092,229.4039,229.5672,25689.0
2020-12-02 15:15:00,238.74,238.87,237.99,238.32,85788.0,229.3943,229.5192,228.6736,228.9907,85788.0
2020-12-02 15:20:00,238.29,238.64,238.29,238.34,12363.0,228.9619,229.2982,228.9619,229.0099,12363.0
2020-12-02 15:25:00,238.26,238.75,238.26,238.61,8853.0,228.933,229.4039,228.933,229.2693,8853.0
2020-12-02 15:30:00,238.77,239.42,238.61,239.42,18342.0,229.4231,230.0476,229.2693,230.0476,18342.0
2020-12-02 15:35:00,239.47,239.6,238.78,238.95,14241.0,230.0957,230.2206,229.4327,229.596,14241.0
2020-12-02 15:40:00,238.83,239.22,238.83,239.12,19887.0,229.4807,229.8555,229.4807,229.7594,19887.0
2020-12-02 15:45:00,238.98,239.02,238.75,238.89,13671.0,229.6249,229.6633,229.4039,229.5384,13671.0
2020-12-02 15:50:00,238.8,239.11,238.63,238.86,28959.0,229.4519,229.7498,229.2886,229.5096,28959.0
2020-12-02 15:55:00,238.82,238.91,238.29,238.55,168315.0,229.4711,229.5576,228.9619,229.2117,168315.0
2020-12-03 09:30:00,238.55,239.96,238.55,239.51,30117.0,229.2117,230.5665,229.2117,230.1341,30117.0
2020-12-03 09:35:00,239.1,239.24,238.64,238.65,8295.0,229.7402,229.8747,229.2982,229.3078,8295.0
2020-12-03 09:40:00,238.93,239.48,238.92,239.0,5430.0,229.5768,230.1053,229.5672,229.6441,5430.0
2020-12-03 09:45:00,239.22,239.62,238.79,238.79,3387.0,229.8555,230.2398,229.4423,229.4423,3387.0
2020-12-03 09:50:00,238.91,239.5,238.91,238.99,6168.0,229.5576,230.1245,229.5576,229.6345,6168.0
2020-12-03 09:55:00,238.98,239.06,238.78,239.06,4209.0,229.6249,229.7017,229.4327,229.7017,4209.0
2020-12-03 10:00:00,239.07,239.72,239.07,239.35,28800.0,229.7113,230.3359,229.7113,229.9804,28800.0
2020-12-03 10:05:00,239.35,239.4,239.29,239.4,1845.0,229.9804,230.0284,229.9227,230.0284,1845.0
2020-12-03 10:10:00,239.49,239.93,239.38,239.52,7224.0,230.1149,230.5377,230.0092,230.1437,7224.0
2020-12-03 10:15:00,239.72,239.72,239.54,239.54,6672.0,230.3359,230.3359,230.1629,230.1629,6672.0
2020-12-03 10:20:00,239.54,239.54,238.81,238.97,11076.0,230.1629,230.1629,229.4615,229.6153,11076.0
2020-12-03 10:25:00,239.16,239.18,238.95,238.95,2418.0,229.7978,229.817,229.596,229.596,2418.0
2020-12-03 10:30:00,238.8,239.51,238.73,239.01,16425.0,229.4519,230.1341,229.3846,229.6537,16425.0
2020-12-03 10:35:00,238.91,239.28,238.8,239.28,5769.0,229.5576,229.9131,229.4519,229.9131,5769.0
2020-12-03 10:40:00,239.31,239.62,239.31,239.52,3000.0,229.9419,230.2398,229.9419,230.1437,3000.0
2020-12-03 10:45:00,239.65,239.73,239.48,239.49,7500.0,230.2686,230.3455,230.1053,230.1149,7500.0
2020-12-03 10:50:00,239.54,239.61,239.36,239.43,4254.0,230.1629,230.2302,229.99,230.0572,4254.0
2020-12-03 10:55:00,239.45,239.57,239.19,239.19,7860.0,230.0765,230.1918,229.8266,229.8266,7860.0
2020-12-03 11:00:00,239.39,239.46,239.23,239.26,6603.0,230.0188,230.0861,229.8651,229.8939,6603.0
2020-12-03 11:05:00,239.38,239.46,239.17,239.25,6000.0,230.0092,230.0861,229.8074,229.8843,6000.0
2020-12-03 11:10:00,239.07,239.14,238.99,238.99,10230.0,229.7113,229.7786,229.6345,229.6345,10230.0
2020-12-03 11:15:00,238.96,239.18,238.96,239.11,10509.0,229.6056,229.817,229.6056,229.7498,10509.0
2020-12-03 11:20:00,239.1,239.27,239.0,239.07,7455.0,229.7402,229.9035,229.6441,229.7113,7455.0
2020-12-03 11:25:00,239.02,239.04,238.97,239.0,1914.0,229.6633,229.6825,229.6153,229.6441,1914.0
2020-12-03 11:30:00,239.27,239.27,238.97,238.97,5100.0,229.9035,229.9035,229.6153,229.6153,5100.0
2020-12-03 11:35:00,238.97,239.14,238.93,239.14,1800.0,229.6153,229.7786,229.5768,229.7786,1800.0
2020-12-03 11:40:00,239.11,239.12,238.85,238.96,6750.0,229.7498,229.7594,229.4999,229.6056,6750.0
2020-12-03 11:45:00,238.84,238.91,238.43,238.6,16071.0,229.4903,229.5576,229.0964,229.2597,16071.0
2020-12-03 11:50:00,238.53,238.87,238.53,238.8,7074.0,229.1925,229.5192,229.1925,229.4519,7074.0
2020-12-03 11:55:00,238.85,238.9,238.72,238.78,3333.0,229.4999,229.548,229.375,229.4327,3333.0
2020-12-03 12:00:00,238.68,239.06,238.67,238.71,8385.0,229.3366,229.7017,229.327,229.3654,8385.0
2020-12-03 12:05:00,238.71,238.75,238.51,238.75,4173.0,229.3654,229.4039,229.1733,229.4039,4173.0
2020-12-03 12:10:00,238.7,238.73,238.45,238.55,2403.0,229.3558,229.3846,229.1156,229.2117,2403.0
2020-12-03 12:15:00,238.6,238.67,238.45,238.67,3336.0,229.2597,229.327,229.1156,229.327,3336.0
2020-12-03 12:20:00,238.61,238.61,238.34,238.37,3000.0,229.2693,229.2693,229.0099,229.0387,3000.0
2020-12-03 12:25:00,238.52,238.75,238.31,238.41,7449.0,229.1829,229.4039,228.9811,229.0772,7449.0
2020-12-03 12:30:00,238.3,238.59,238.3,238.37,6000.0,228.9715,229.2501,228.9715,229.0387,6000.0
2020-12-03 12:35:00,238.22,238.32,238.22,238.3,2553.0,228.8946,228.9907,228.8946,228.9715,2553.0
2020-12-03 12:40:00,238.17,238.26,238.15,238.18,1503.0,228.8466,228.933,228.8274,228.8562,1503.0
2020-12-03 12:45:00,238.26,238.41,238.26,238.33,3060.0,228.933,229.0772,228.933,229.0003,3060.0
2020-12-03 12:50:00,238.36,238.36,237.88,237.95,11286.0,229.0291,229.0291,228.5679,228.6352,11286.0
2020-12-03 12:55:00,237.73,238.0,237.71,238.0,4584.0,228.4238,228.6832,228.4046,228.6832,4584.0
2020-12-03 13:00:00,237.97,238.06,237.93,237.93,4200.0,228.6544,228.7409,228.616,228.616,4200.0
2020-12-03 13:05:00,237.89,238.05,237.67,237.86,3000.0,228.5775,228.7313,228.3661,228.5487,3000.0
2020-12-03 13:10:00,237.9,237.9,237.61,237.61,3600.0,228.5871,228.5871,228.3085,228.3085,3600.0
2020-12-03 13:15:00,237.58,237.96,237.58,237.96,1800.0,228.2797,228.6448,228.2797,228.6448,1800.0
2020-12-03 13:20:00,237.78,237.78,237.19,237.52,7710.0,228.4718,228.4718,227.9049,228.222,7710.0
2020-12-03 13:25:00,237.45,237.57,237.42,237.56,2400.0,228.1548,228.2701,228.1259,228.2604,2400.0
2020-12-03 13:30:00,237.48,237.48,237.15,237.3,6288.0,228.1836,228.1836,227.8665,228.0106,6288.0
2020-12-03 13:35:00,237.15,237.22,236.98,236.99,4311.0,227.8665,227.9338,227.7032,227.7128,4311.0
2020-12-03 13:40:00,236.93,236.98,236.68,236.71,6432.0,227.6551,227.7032,227.4149,227.4437,6432.0
2020-12-03 13:45:00,236.67,236.69,236.27,236.48,6534.0,227.4053,227.4245,227.0209,227.2227,6534.0
2020-12-03 13:50:00,236.65,236.73,236.47,236.47,4980.0,227.3861,227.4629,227.2131,227.2131,4980.0
2020-12-03 13:55:00,236.42,236.64,236.18,236.44,15120.0,227.1651,227.3765,226.9345,227.1843,15120.0
2020-12-03 14:00:00,236.42,236.42,236.15,236.23,4500.0,227.1651,227.1651,226.9056,226.9825,4500.0
2020-12-03 14:05:00,236.33,236.72,236.27,236.72,5406.0,227.0786,227.4533,227.0209,227.4533,5406.0
2020-12-03 14:10:00,236.84,236.86,236.6,236.6,4800.0,227.5686,227.5878,227.338,227.338,4800.0
2020-12-03 14:15:00,236.62,236.62,236.37,236.48,3600.0,227.3572,227.3572,227.117,227.2227,3600.0
2020-12-03 14:20:00,236.36,236.49,236.34,236.34,4227.0,227.1074,227.2323,227.0882,227.0882,4227.0
2020-12-03 14:25:00,236.33,236.33,236.08,236.14,5379.0,227.0786,227.0786,226.8384,226.896,5379.0
2020-12-03 14:30:00,236.18,236.47,236.16,236.43,3330.0,226.9345,227.2131,226.9153,227.1747,3330.0
2020-12-03 14:35:00,236.3,236.3,236.3,236.3,300.0,227.0498,227.0498,227.0498,227.0498,300.0
2020-12-03 14:40:00,236.29,236.46,236.29,236.45,9840.0,227.0402,227.2035,227.0402,227.1939,9840.0
2020-12-03 14:45:00,236.57,236.72,236.45,236.56,5400.0,227.3092,227.4533,227.1939,227.2996,5400.0
2020-12-03 14:50:00,236.55,236.67,236.5,236.53,9777.0,227.29,227.4053,227.2419,227.2708,9777.0
2020-12-03 14:55:00,236.59,236.81,236.55,236.56,8109.0,227.3284,227.5398,227.29,227.2996,8109.0
2020-12-03 15:00:00,236.67,236.91,236.64,236.72,6198.0,227.4053,227.6359,227.3765,227.4533,6198.0
2020-12-03 15:05:00,236.66,236.78,236.39,236.68,6516.0,227.3957,227.511,227.1362,227.4149,6516.0
2020-12-03 15:10:00,236.88,236.98,236.78,236.89,4500.0,227.6071,227.7032,227.511,227.6167,4500.0
2020-12-03 15:15:00,236.97,237.05,236.85,237.05,4200.0,227.6935,227.7704,227.5782,227.7704,4200.0
2020-12-03 15:20:00,237.05,237.34,237.02,237.29,8685.0,227.7704,228.0491,227.7416,228.001,8685.0
2020-12-03 15:25:00,237.5,237.5,237.26,237.47,6921.0,228.2028,228.2028,227.9722,228.174,6921.0
2020-12-03 15:30:00,237.31,237.46,236.67,236.85,10194.0,228.0202,228.1644,227.4053,227.5782,10194.0
2020-12-03 15:35:00,236.78,236.88,236.3,236.36,10257.0,227.511,227.6071,227.0498,227.1074,10257.0
2020-12-03 15:40:00,236.12,236.4,235.8,236.29,16371.0,226.8768,227.1459,226.5693,227.0402,16371.0
2020-12-03 15:45:00,236.24,236.43,236.07,236.26,11844.0,226.9921,227.1747,226.8288,227.0113,11844.0
2020-12-03 15:50:00,235.67,236.67,235.67,235.89,29952.0,226.4444,227.4053,226.4444,226.6558,29952.0
2020-12-03 15:55:00,235.88,236.29,235.58,236.0,124299.0,226.6462,227.0402,226.358,226.7615,124299.0
2020-12-04 09:30:00,237.53,237.99,237.24,237.76,26586.0,228.2316,228.6736,227.953,228.4526,26586.0
2020-12-04 09:35:00,237.75,238.0,237.28,237.42,18375.0,228.443,228.6832,227.9914,228.1259,18375.0
2020-12-04 09:40:00,237.4,237.58,236.47,237.11,34008.0,228.1067,228.2797,227.2131,227.8281,34008.0
2020-12-04 09:45:00,236.72,237.24,236.45,236.87,13824.0,227.4533,227.953,227.1939,227.5975,13824.0
2020-12-04 09:50:00,236.46,236.8,235.74,235.74,4953.0,227.2035,227.5302,226.5117,226.5117,4953.0
2020-12-04 09:55:00,235.55,236.27,235.45,236.02,4800.0,226.3291,227.0209,226.233,226.7807,4800.0
2020-12-04 10:00:00,235.99,236.34,235.99,236.11,3600.0,226.7519,227.0882,226.7519,226.8672,3600.0
2020-12-04 10:05:00,235.97,236.32,235.88,235.88,3000.0,226.7327,227.069,226.6462,226.6462,3000.0
2020-12-04 10:10:00,235.74,236.09,235.53,235.77,6891.0,226.5117,226.848,226.3099,226.5405,6891.0
2020-12-04 10:15:00,235.78,235.78,235.02,235.02,4869.0,226.5501,226.5501,225.8199,225.8199,4869.0
2020-12-04 10:20:00,234.89,235.46,234.85,235.1,12600.0,225.695,226.2427,225.6565,225.8967,12600.0
2020-12-04 10:25:00,235.15,235.15,234.72,235.0,4944.0,225.9448,225.9448,225.5316,225.8007,4944.0
2020-12-04 10:30:00,235.19,235.26,234.85,234.99,3009.0,225.9832,226.0505,225.6565,225.7911,3009.0
2020-12-04 10:35:00,235.03,235.11,234.62,234.82,9300.0,225.8295,225.9064,225.4355,225.6277,9300.0
2020-12-04 10:40:00,234.69,235.0,234.37,234.82,10329.0,225.5028,225.8007,225.1953,225.6277,10329.0
2020-12-04 10:45:00,234.85,235.3,234.69,235.17,2979.0,225.6565,226.0889,225.5028,225.964,2979.0
2020-12-04 10:50:00,235.21,235.43,235.14,235.38,6804.0,226.0024,226.2138,225.9352,226.1658,6804.0
2020-12-04 10:55:00,235.38,235.38,235.07,235.18,6900.0,226.1658,226.1658,225.8679,225.9736,6900.0
2020-12-04 11:00:00,235.2,235.33,235.17,235.25,8607.0,225.9928,226.1177,225.964,226.0409,8607.0
2020-12-04 11:05:00,235.33,235.92,235.27,235.92,8460.0,226.1177,226.6846,226.0601,226.6846,8460.0
2020-12-04 11:10:00,235.72,235.75,235.4,235.41,25431.0,226.4925,226.5213,226.185,226.1946,25431.0
2020-12-04 11:15:00,235.39,235.68,235.36,235.61,6300.0,226.1754,226.454,226.1466,226.3868,6300.0
2020-12-04 11:20:00,235.68,236.05,235.68,235.89,60720.0,226.454,226.8096,226.454,226.6558,60720.0
2020-12-04 11:25:00,236.09,236.19,235.72,236.05,6327.0,226.848,226.9441,226.4925,226.8096,6327.0
2020-12-04 11:30:00,236.11,236.47,236.11,236.37,5922.0,226.8672,227.2131,226.8672,227.117,5922.0
2020-12-04 11:35:00,236.47,236.91,236.47,236.76,6057.0,227.2131,227.6359,227.2131,227.4918,6057.0
2020-12-04 11:40:00,236.86,237.15,236.82,237.0,3600.0,227.5878,227.8665,227.5494,227.7224,3600.0
2020-12-04 11:45:00,237.1,237.1,236.49,236.49,12045.0,227.8185,227.8185,227.2323,227.2323,12045.0
2020-12-04 11:50:00,236.46,236.94,236.46,236.94,4200.0,227.2035,227.6647,227.2035,227.6647,4200.0
2020-12-04 11:55:00,236.95,236.95,236.56,236.56,4200.0,227.6743,227.6743,227.2996,227.2996,4200.0
2020-12-04 12:00:00,236.63,236.95,236.57,236.69,5751.0,227.3669,227.6743,227.3092,227.4245,5751.0
2020-12-04 12:05:00,236.68,236.77,236.44,236.44,3960.0,227.4149,227.5014,227.1843,227.1843,3960.0
2020-12-04 12:10:00,236.53,236.6,236.2,236.27,9681.0,227.2708,227.338,226.9537,227.0209,9681.0
2020-12-04 12:15:00,236.29,236.54,236.06,236.06,9345.0,227.0402,227.2804,226.8192,226.8192,9345.0
2020-12-04 12:20:00,236.05,236.34,235.99,236.2,8106.0,226.8096,227.0882,226.7519,226.9537,8106.0
2020-12-04 12:25:00,236.33,236.34,235.71,235.71,13197.0,227.0786,227.0882,226.4829,226.4829,13197.0
2020-12-04 12:30:00,235.71,236.39,235.71,235.81,8445.0,226.4829,227.1362,226.4829,226.579,8445.0
2020-12-04 12:35:00,236.02,236.02,235.81,235.96,4542.0,226.7807,226.7807,226.579,226.7231,4542.0
2020-12-04 12:40:00,235.97,236.05,235.86,235.99,5223.0,226.7327,226.8096,226.627,226.7519,5223.0
2020-12-04 12:45:00,236.06,236.07,235.91,235.92,900.0,226.8192,226.8288,226.675,226.6846,900.0
2020-12-04 12:50:00,236.11,236.11,235.7,235.92,7200.0,226.8672,226.8672,226.4733,226.6846,7200.0
2020-12-04 12:55:00,235.83,235.87,235.48,235.85,14700.0,226.5982,226.6366,226.2619,226.6174,14700.0
2020-12-04 13:00:00,235.85,235.87,235.35,235.66,13362.0,226.6174,226.6366,226.137,226.4348,13362.0
2020-12-04 13:05:00,235.49,235.79,235.49,235.66,7023.0,226.2715,226.5597,226.2715,226.4348,7023.0
2020-12-04 13:10:00,235.58,235.62,235.37,235.47,9318.0,226.358,226.3964,226.1562,226.2523,9318.0
2020-12-04 13:15:00,235.57,235.88,235.42,235.77,13797.0,226.3483,226.6462,226.2042,226.5405,13797.0
2020-12-04 13:20:00,235.78,235.79,235.57,235.58,17679.0,226.5501,226.5597,226.3483,226.358,17679.0
2020-12-04 13:25:00,235.51,235.98,235.44,235.83,8160.0,226.2907,226.7423,226.2234,226.5982,8160.0
2020-12-04 13:30:00,235.87,235.87,235.52,235.52,3600.0,226.6366,226.6366,226.3003,226.3003,3600.0
2020-12-04 13:35:00,235.63,235.84,235.56,235.82,3900.0,226.406,226.6078,226.3387,226.5886,3900.0
2020-12-04 13:40:00,235.9,235.9,235.66,235.66,14418.0,226.6654,226.6654,226.4348,226.4348,14418.0
2020-12-04 13:45:00,235.73,235.76,235.47,235.51,7500.0,226.5021,226.5309,226.2523,226.2907,7500.0
2020-12-04 13:50:00,235.6,235.76,235.5,235.63,7353.0,226.3772,226.5309,226.2811,226.406,7353.0
2020-12-04 13:55:00,235.5,235.64,235.5,235.64,5316.0,226.2811,226.4156,226.2811,226.4156,5316.0
2020-12-04 14:00:00,235.66,235.66,235.41,235.59,10857.0,226.4348,226.4348,226.1946,226.3676,10857.0
2020-12-04 14:05:00,235.69,235.8,235.64,235.8,7404.0,226.4637,226.5693,226.4156,226.5693,7404.0
2020-12-04 14:10:00,235.72,235.93,235.68,235.93,4350.0,226.4925,226.6943,226.454,226.6943,4350.0
2020-12-04 14:15:00,235.97,236.82,235.93,236.82,9009.0,226.7327,227.5494,226.6943,227.5494,9009.0
2020-12-04 14:20:00,236.76,236.89,236.46,236.46,10053.0,227.4918,227.6167,227.2035,227.2035,10053.0
2020-12-04 14:25:00,236.38,236.48,236.22,236.33,5400.0,227.1266,227.2227,226.9729,227.0786,5400.0
2020-12-04 14:30:00,236.33,236.37,236.11,236.37,5430.0,227.0786,227.117,226.8672,227.117,5430.0
2020-12-04 14:35:00,236.37,236.38,235.92,236.29,11454.0,227.117,227.1266,226.6846,227.0402,11454.0
2020-12-04 14:40:00,236.29,236.35,236.06,236.2,12948.0,227.0402,227.0978,226.8192,226.9537,12948.0
2020-12-04 14:45:00,236.07,236.2,235.94,236.04,15600.0,226.8288,226.9537,226.7039,226.7999,15600.0
2020-12-04 14:50:00,236.08,236.14,235.96,235.96,13809.0,226.8384,226.896,226.7231,226.7231,13809.0
2020-12-04 14:55:00,236.03,236.19,235.89,236.06,12915.0,226.7903,226.9441,226.6558,226.8192,12915.0
2020-12-04 15:00:00,236.07,236.07,235.69,235.84,13848.0,226.8288,226.8288,226.4637,226.6078,13848.0
2020-12-04 15:05:00,235.72,236.0,235.68,235.68,14424.0,226.4925,226.7615,226.454,226.454,14424.0
2020-12-04 15:10:00,235.67,235.67,235.4,235.48,9762.0,226.4444,226.4444,226.185,226.2619,9762.0
2020-12-04 15:15:00,235.42,235.68,235.36,235.68,9669.0,226.2042,226.454,226.1466,226.454,9669.0
2020-12-04 15:20:00,235.55,235.73,235.51,235.64,7074.0,226.3291,226.5021,226.2907,226.4156,7074.0
2020-12-04 15:25:00,235.71,235.71,235.25,235.52,10302.0,226.4829,226.4829,226.0409,226.3003,10302.0
2020-12-04 15:30:00,235.72,236.12,235.52,236.12,10389.0,226.4925,226.8768,226.3003,226.8768,10389.0
2020-12-04 15:35:00,236.06,236.14,235.88,235.95,10674.0,226.8192,226.896,226.6462,226.7135,10674.0
2020-12-04 15:40:00,235.9,235.94,235.39,235.59,38178.0,226.6654,226.7039,226.1754,226.3676,38178.0
2020-12-04 15:45:00,235.52,235.81,235.44,235.66,22293.0,226.3003,226.579,226.2234,226.4348,22293.0
2020-12-04 15:50:00,235.5,235.71,235.46,235.63,50211.0,226.2811,226.4829,226.2427,226.406,50211.0
2020-12-04 15:55:00,235.53,235.71,235.26,235.41,208590.0,226.3099,226.4829,226.0505,226.1946,208590.0
2020-12-07 09:30:00,235.85,237.14,235.85,236.3,20484.0,226.6174,227.8569,226.6174,227.0498,20484.0
2020-12-07 09:35:00,235.99,237.74,235.5,236.84,37113.0,226.7519,228.4334,226.2811,227.5686,37113.0
2020-12-07 09:40:00,236.64,236.83,236.07,236.07,5100.0,227.3765,227.559,226.8288,226.8288,5100.0
2020-12-07 09:45:00,235.9,237.5,235.68,237.1,149439.0,226.6654,228.2028,226.454,227.8185,149439.0
2020-12-07 09:50:00,237.06,237.4,236.9,237.2,17775.0,227.78,228.1067,227.6263,227.9145,17775.0
2020-12-07 09:55:00,237.29,237.33,236.7,236.93,25191.0,228.001,228.0395,227.4341,227.6551,25191.0
2020-12-07 10:00:00,236.83,237.02,236.83,237.0,10863.0,227.559,227.7416,227.559,227.7224,10863.0
2020-12-07 10:05:00,236.93,237.14,236.87,237.0,13800.0,227.6551,227.8569,227.5975,227.7224,13800.0
2020-12-07 10:10:00,237.02,237.04,236.62,236.72,11037.0,227.7416,227.7608,227.3572,227.4533,11037.0
2020-12-07 10:15:00,236.77,236.91,236.62,236.91,19566.0,227.5014,227.6359,227.3572,227.6359,19566.0
2020-12-07 10:20:00,236.72,237.19,236.72,236.91,5721.0,227.4533,227.9049,227.4533,227.6359,5721.0
2020-12-07 10:25:00,236.75,236.92,236.75,236.87,900.0,227.4822,227.6455,227.4822,227.5975,900.0
2020-12-07 10:30:00,237.0,237.41,237.0,237.41,36768.0,227.7224,228.1163,227.7224,228.1163,36768.0
2020-12-07 10:35:00,237.59,237.59,236.88,236.9,47928.0,228.2893,228.2893,227.6071,227.6263,47928.0
2020-12-07 10:40:00,236.99,237.0,236.67,236.67,42513.0,227.7128,227.7224,227.4053,227.4053,42513.0
2020-12-07 10:45:00,236.76,236.87,236.65,236.8,10875.0,227.4918,227.5975,227.3861,227.5302,10875.0
2020-12-07 10:50:00,236.59,236.59,236.33,236.43,4350.0,227.3284,227.3284,227.0786,227.1747,4350.0
2020-12-07 10:55:00,236.3,236.52,236.12,236.52,12597.0,227.0498,227.2612,226.8768,227.2612,12597.0
2020-12-07 11:00:00,236.45,236.66,236.4,236.64,7638.0,227.1939,227.3957,227.1459,227.3765,7638.0
2020-12-07 11:05:00,236.55,236.74,236.55,236.69,3477.0,227.29,227.4725,227.29,227.4245,3477.0
2020-12-07 11:10:00,236.67,236.8,236.6,236.8,10500.0,227.4053,227.5302,227.338,227.5302,10500.0
2020-12-07 11:15:00,236.78,236.78,236.16,236.34,6300.0,227.511,227.511,226.9153,227.0882,6300.0
2020-12-07 11:20:00,236.37,236.95,236.16,236.58,15690.0,227.117,227.6743,226.9153,227.3188,15690.0
2020-12-07 11:25:00,236.54,236.82,236.54,236.65,14904.0,227.2804,227.5494,227.2804,227.3861,14904.0
2020-12-07 11:30:00,236.67,236.75,236.47,236.75,5100.0,227.4053,227.4822,227.2131,227.4822,5100.0
2020-12-07 11:35:00,236.76,236.76,236.58,236.68,6471.0,227.4918,227.4918,227.3188,227.4149,6471.0
2020-12-07 11:40:00,236.57,236.74,236.57,236.68,4401.0,227.3092,227.4725,227.3092,227.4149,4401.0
2020-12-07 11:45:00,236.73,236.73,236.4,236.4,3726.0,227.4629,227.4629,227.1459,227.1459,3726.0
2020-12-07 11:50:00,236.56,236.62,236.51,236.62,1284.0,227.2996,227.3572,227.2516,227.3572,1284.0
2020-12-07 11:55:00,236.52,236.7,236.49,236.63,5100.0,227.2612,227.4341,227.2323,227.3669,5100.0
2020-12-07 12:00:00,236.7,236.74,236.53,236.66,10194.0,227.4341,227.4725,227.2708,227.3957,10194.0
2020-12-07 12:05:00,236.61,236.8,236.6,236.67,5766.0,227.3476,227.5302,227.338,227.4053,5766.0
2020-12-07 12:10:00,236.74,236.74,236.64,236.64,903.0,227.4725,227.4725,227.3765,227.3765,903.0
2020-12-07 12:15:00,236.63,236.71,236.58,236.67,13509.0,227.3669,227.4437,227.3188,227.4053,13509.0
2020-12-07 12:20:00,236.67,236.67,236.58,236.64,900.0,227.4053,227.4053,227.3188,227.3765,900.0
2020-12-07 12:25:00,236.66,236.69,236.6,236.67,3600.0,227.3957,227.4245,227.338,227.4053,3600.0
2020-12-07 12:30:00,236.65,236.72,236.63,236.63,7986.0,227.3861,227.4533,227.3669,227.3669,7986.0
2020-12-07 12:35:00,236.67,236.71,236.64,236.66,6900.0,227.4053,227.4437,227.3765,227.3957,6900.0
2020-12-07 12:40:00,236.72,236.73,236.63,236.63,3600.0,227.4533,227.4629,227.3669,227.3669,3600.0
2020-12-07 12:45:00,236.7,236.76,236.53,236.7,6753.0,227.4341,227.4918,227.2708,227.4341,6753.0
2020-12-07 12:50:00,236.7,236.75,236.56,236.58,7200.0,227.4341,227.4822,227.2996,227.3188,7200.0
2020-12-07 12:55:00,236.58,236.66,236.53,236.63,3780.0,227.3188,227.3957,227.2708,227.3669,3780.0
2020-12-07 13:00:00,236.58,236.64,236.49,236.58,7995.0,227.3188,227.3765,227.2323,227.3188,7995.0
2020-12-07 13:05:00,236.53,236.63,236.5,236.62,3900.0,227.2708,227.3669,227.2419,227.3572,3900.0
2020-12-07 13:10:00,236.65,236.68,236.5,236.55,3909.0,227.3861,227.4149,227.2419,227.29,3909.0
2020-12-07 13:15:00,236.56,236.67,236.55,236.61,10500.0,227.2996,227.4053,227.29,227.3476,10500.0
2020-12-07 13:20:00,236.66,236.71,236.62,236.66,3900.0,227.3957,227.4437,227.3572,227.3957,3900.0
2020-12-07 13:25:00,236.62,236.63,236.52,236.53,2400.0,227.3572,227.3669,227.2612,227.2708,2400.0
2020-12-07 13:30:00,236.6,236.7,236.6,236.7,1812.0,227.338,227.4341,227.338,227.4341,1812.0
2020-12-07 13:35:00,236.67,236.86,236.6,236.6,15156.0,227.4053,227.5878,227.338,227.338,15156.0
2020-12-07 13:40:00,236.57,236.6,236.52,236.55,2700.0,227.3092,227.338,227.2612,227.29,2700.0
2020-12-07 13:45:00,236.56,236.69,236.56,236.63,3600.0,227.2996,227.4245,227.2996,227.3669,3600.0
2020-12-07 13:50:00,236.63,236.8,236.63,236.8,1800.0,227.3669,227.5302,227.3669,227.5302,1800.0
2020-12-07 13:55:00,236.7,236.7,236.61,236.66,4446.0,227.4341,227.4341,227.3476,227.3957,4446.0
2020-12-07 14:00:00,236.62,236.69,236.34,236.38,15141.0,227.3572,227.4245,227.0882,227.1266,15141.0
2020-12-07 14:05:00,236.39,236.49,236.37,236.47,4794.0,227.1362,227.2323,227.117,227.2131,4794.0
2020-12-07 14:10:00,236.56,236.56,236.43,236.53,1800.0,227.2996,227.2996,227.1747,227.2708,1800.0
2020-12-07 14:15:00,236.61,236.86,236.57,236.86,9420.0,227.3476,227.5878,227.3092,227.5878,9420.0
2020-12-07 14:20:00,236.9,237.12,236.79,237.03,5400.0,227.6263,227.8377,227.5206,227.7512,5400.0
2020-12-07 14:25:00,236.86,236.96,236.84,236.92,7866.0,227.5878,227.6839,227.5686,227.6455,7866.0
2020-12-07 14:30:00,236.87,236.94,236.66,236.71,24000.0,227.5975,227.6647,227.3957,227.4437,24000.0
2020-12-07 14:35:00,236.65,236.65,236.64,236.65,900.0,227.3861,227.3861,227.3765,227.3861,900.0
2020-12-07 14:40:00,236.69,236.93,236.69,236.93,3600.0,227.4245,227.6551,227.4245,227.6551,3600.0
2020-12-07 14:45:00,236.92,236.92,236.76,236.83,10566.0,227.6455,227.6455,227.4918,227.559,10566.0
2020-12-07 14:50:00,236.7,236.84,236.64,236.76,4488.0,227.4341,227.5686,227.3765,227.4918,4488.0
2020-12-07 14:55:00,236.82,236.82,236.65,236.67,6900.0,227.5494,227.5494,227.3861,227.4053,6900.0
2020-12-07 15:00:00,236.67,236.95,236.67,236.78,12378.0,227.4053,227.6743,227.4053,227.511,12378.0
2020-12-07 15:05:00,236.78,236.91,236.73,236.77,9111.0,227.511,227.6359,227.4629,227.5014,9111.0
2020-12-07 15:10:00,236.78,236.88,236.68,236.7,13983.0,227.511,227.6071,227.4149,227.4341,13983.0
2020-12-07 15:15:00,236.77,237.28,236.77,237.28,18870.0,227.5014,227.9914,227.5014,227.9914,18870.0
2020-12-07 15:20:00,237.31,237.31,237.1,237.14,24207.0,228.0202,228.0202,227.8185,227.8569,24207.0
2020-12-07 15:25:00,237.16,237.31,236.98,236.99,16518.0,227.8761,228.0202,227.7032,227.7128,16518.0
2020-12-07 15:30:00,236.98,236.98,236.83,236.87,19491.0,227.7032,227.7032,227.559,227.5975,19491.0
2020-12-07 15:35:00,236.89,237.1,236.69,236.69,15636.0,227.6167,227.8185,227.4245,227.4245,15636.0
2020-12-07 15:40:00,236.69,236.69,236.46,236.59,11268.0,227.4245,227.4245,227.2035,227.3284,11268.0
2020-12-07 15:45:00,236.59,236.59,236.15,236.17,17790.0,227.3284,227.3284,226.9056,226.9249,17790.0
2020-12-07 15:50:00,236.28,236.67,236.16,236.4,31977.0,227.0306,227.4053,226.9153,227.1459,31977.0
2020-12-07 15:55:00,236.48,236.73,236.34,236.6,96366.0,227.2227,227.4629,227.0882,227.338,96366.0
2020-12-08 09:30:00,237.14,237.79,236.93,237.62,33309.0,227.8569,228.4814,227.6551,228.3181,33309.0
2020-12-08 09:35:00,237.14,238.24,237.05,237.56,12654.0,227.8569,228.9138,227.7704,228.2604,12654.0
2020-12-08 09:40:00,237.38,238.4,236.99,237.83,17700.0,228.0875,229.0676,227.7128,228.5199,17700.0
2020-12-08 09:45:00,237.83,238.18,237.83,237.85,9156.0,228.5199,228.8562,228.5199,228.5391,9156.0
2020-12-08 09:50:00,238.07,238.37,238.07,238.2,6900.0,228.7505,229.0387,228.7505,228.8754,6900.0
2020-12-08 09:55:00,238.51,238.87,238.51,238.75,8148.0,229.1733,229.5192,229.1733,229.4039,8148.0
2020-12-08 10:00:00,238.83,238.92,238.62,238.62,7593.0,229.4807,229.5672,229.279,229.279,7593.0
2020-12-08 10:05:00,238.61,239.26,238.55,239.2,6894.0,229.2693,229.8939,229.2117,229.8362,6894.0
2020-12-08 10:10:00,239.33,239.33,239.08,239.24,11175.0,229.9612,229.9612,229.7209,229.8747,11175.0
2020-12-08 10:15:00,239.13,239.13,238.47,238.74,8703.0,229.769,229.769,229.1348,229.3943,8703.0
2020-12-08 10:20:00,238.71,239.06,238.63,238.73,9102.0,229.3654,229.7017,229.2886,229.3846,9102.0
2020-12-08 10:25:00,238.63,239.17,238.63,239.17,2232.0,229.2886,229.8074,229.2886,229.8074,2232.0
2020-12-08 10:30:00,239.04,239.15,238.58,238.79,5319.0,229.6825,229.7882,229.2405,229.4423,5319.0
2020-12-08 10:35:00,238.68,238.89,238.64,238.64,9633.0,229.3366,229.5384,229.2982,229.2982,9633.0
2020-12-08 10:40:00,238.82,238.84,238.1,238.23,11700.0,229.4711,229.4903,228.7793,228.9042,11700.0
2020-12-08 10:45:00,238.32,238.54,237.94,238.05,10935.0,228.9907,229.2021,228.6256,228.7313,10935.0
2020-12-08 10:50:00,238.13,238.49,238.09,238.42,9015.0,228.8081,229.154,228.7697,229.0868,9015.0
2020-12-08 10:55:00,238.48,238.51,238.36,238.51,1200.0,229.1444,229.1733,229.0291,229.1733,1200.0
2020-12-08 11:00:00,238.56,238.84,238.46,238.81,5157.0,229.2213,229.4903,229.1252,229.4615,5157.0
2020-12-08 11:05:00,238.88,239.19,238.85,238.94,7371.0,229.5288,229.8266,229.4999,229.5864,7371.0
2020-12-08 11:10:00,239.04,239.11,238.9,238.9,10917.0,229.6825,229.7498,229.548,229.548,10917.0
2020-12-08 11:15:00,238.9,239.18,238.75,239.12,18723.0,229.548,229.817,229.4039,229.7594,18723.0
2020-12-08 11:20:00,239.16,239.16,238.85,239.01,11025.0,229.7978,229.7978,229.4999,229.6537,11025.0
2020-12-08 11:25:00,238.93,239.18,238.83,239.17,5949.0,229.5768,229.817,229.4807,229.8074,5949.0
2020-12-08 11:30:00,239.17,239.17,239.0,239.02,7455.0,229.8074,229.8074,229.6441,229.6633,7455.0
2020-12-08 11:35:00,238.92,238.96,238.81,238.86,3390.0,229.5672,229.6056,229.4615,229.5096,3390.0
2020-12-08 11:40:00,238.88,238.96,238.69,238.78,13863.0,229.5288,229.6056,229.3462,229.4327,13863.0
2020-12-08 11:45:00,238.77,238.81,238.69,238.69,4818.0,229.4231,229.4615,229.3462,229.3462,4818.0
2020-12-08 11:50:00,238.75,238.83,238.71,238.77,7857.0,229.4039,229.4807,229.3654,229.4231,7857.0
2020-12-08 11:55:00,238.77,238.77,238.64,238.71,4200.0,229.4231,229.4231,229.2982,229.3654,4200.0
2020-12-08 12:00:00,238.74,239.06,238.73,238.87,12666.0,229.3943,229.7017,229.3846,229.5192,12666.0
2020-12-08 12:05:00,238.85,238.85,238.7,238.74,6000.0,229.4999,229.4999,229.3558,229.3943,6000.0
2020-12-08 12:10:00,238.67,238.69,238.56,238.69,3900.0,229.327,229.3462,229.2213,229.3462,3900.0
2020-12-08 12:15:00,238.8,239.19,238.78,239.19,7524.0,229.4519,229.8266,229.4327,229.8266,7524.0
2020-12-08 12:20:00,239.23,239.24,238.9,238.9,6000.0,229.8651,229.8747,229.548,229.548,6000.0
2020-12-08 12:25:00,238.83,239.09,238.83,238.97,6144.0,229.4807,229.7306,229.4807,229.6153,6144.0
2020-12-08 12:30:00,239.01,239.13,238.94,239.06,3879.0,229.6537,229.769,229.5864,229.7017,3879.0
2020-12-08 12:35:00,238.89,238.98,238.74,238.96,3612.0,229.5384,229.6249,229.3943,229.6056,3612.0
2020-12-08 12:40:00,239.14,239.16,239.04,239.04,3135.0,229.7786,229.7978,229.6825,229.6825,3135.0
2020-12-08 12:45:00,239.07,239.12,239.06,239.1,3498.0,229.7113,229.7594,229.7017,229.7402,3498.0
2020-12-08 12:50:00,239.0,239.24,239.0,239.06,6777.0,229.6441,229.8747,229.6441,229.7017,6777.0
2020-12-08 12:55:00,239.13,239.17,238.93,238.93,3972.0,229.769,229.8074,229.5768,229.5768,3972.0
2020-12-08 13:00:00,238.96,239.14,238.96,239.04,5100.0,229.6056,229.7786,229.6056,229.6825,5100.0
2020-12-08 13:05:00,239.02,239.16,238.98,239.16,9648.0,229.6633,229.7978,229.6249,229.7978,9648.0
2020-12-08 13:10:00,239.16,239.17,239.02,239.17,3300.0,229.7978,229.8074,229.6633,229.8074,3300.0
2020-12-08 13:15:00,239.08,239.1,239.0,239.09,2700.0,229.7209,229.7402,229.6441,229.7306,2700.0
2020-12-08 13:20:00,239.09,239.12,239.08,239.09,2100.0,229.7306,229.7594,229.7209,229.7306,2100.0
2020-12-08 13:25:00,239.1,239.22,239.08,239.08,5121.0,229.7402,229.8555,229.7209,229.7209,5121.0
2020-12-08 13:30:00,239.15,239.15,239.07,239.07,1800.0,229.7882,229.7882,229.7113,229.7113,1800.0
2020-12-08 13:35:00,239.05,239.15,238.99,239.09,3600.0,229.6921,229.7882,229.6345,229.7306,3600.0
2020-12-08 13:40:00,239.17,239.29,239.09,239.25,3600.0,229.8074,229.9227,229.7306,229.8843,3600.0
2020-12-08 13:45:00,239.29,239.53,239.29,239.53,6009.0,229.9227,230.1533,229.9227,230.1533,6009.0
2020-12-08 13:50:00,239.55,239.55,239.55,239.55,300.0,230.1725,230.1725,230.1725,230.1725,300.0
2020-12-08 13:55:00,239.6,239.92,239.6,239.89,5700.0,230.2206,230.5281,230.2206,230.4992,5700.0
2020-12-08 14:00:00,239.84,240.03,239.79,239.98,5511.0,230.4512,230.6338,230.4032,230.5857,5511.0
2020-12-08 14:05:00,239.99,239.99,239.92,239.97,6018.0,230.5953,230.5953,230.5281,230.5761,6018.0
2020-12-08 14:10:00,239.89,239.97,239.77,239.9,6870.0,230.4992,230.5761,230.3839,230.5088,6870.0
2020-12-08 14:15:00,239.84,239.84,239.7,239.7,1500.0,230.4512,230.4512,230.3167,230.3167,1500.0
2020-12-08 14:20:00,239.79,240.22,239.79,240.12,7176.0,230.4032,230.8163,230.4032,230.7202,7176.0
2020-12-08 14:25:00,240.14,240.14,239.98,240.04,14700.0,230.7394,230.7394,230.5857,230.6434,14700.0
2020-12-08 14:30:00,240.03,240.03,239.8,239.8,9732.0,230.6338,230.6338,230.4128,230.4128,9732.0
2020-12-08 14:35:00,239.49,239.52,239.18,239.26,5547.0,230.1149,230.1437,229.817,229.8939,5547.0
2020-12-08 14:40:00,239.51,239.63,239.51,239.58,4410.0,230.1341,230.2494,230.1341,230.2014,4410.0
2020-12-08 14:45:00,239.53,239.53,239.35,239.44,3600.0,230.1533,230.1533,229.9804,230.0669,3600.0
2020-12-08 14:50:00,239.52,239.66,239.52,239.6,3300.0,230.1437,230.2782,230.1437,230.2206,3300.0
2020-12-08 14:55:00,239.61,239.92,239.5,239.91,5244.0,230.2302,230.5281,230.1245,230.5185,5244.0
2020-12-08 15:00:00,239.77,239.77,239.55,239.56,3600.0,230.3839,230.3839,230.1725,230.1822,3600.0
2020-12-08 15:05:00,239.48,239.54,239.39,239.54,3600.0,230.1053,230.1629,230.0188,230.1629,3600.0
2020-12-08 15:10:00,239.56,239.71,239.55,239.67,6000.0,230.1822,230.3263,230.1725,230.2878,6000.0
2020-12-08 15:15:00,239.78,239.97,239.78,239.97,2955.0,230.3935,230.5761,230.3935,230.5761,2955.0
2020-12-08 15:20:00,239.92,240.18,239.9,239.91,10497.0,230.5281,230.7779,230.5088,230.5185,10497.0
2020-12-08 15:25:00,239.95,240.05,239.88,240.0,2739.0,230.5569,230.653,230.4896,230.6049,2739.0
2020-12-08 15:30:00,240.04,240.4,240.03,240.28,11619.0,230.6434,230.9893,230.6338,230.874,11619.0
2020-12-08 15:35:00,240.24,240.24,239.89,240.0,4485.0,230.8355,230.8355,230.4992,230.6049,4485.0
2020-12-08 15:40:00,239.81,239.94,239.72,239.94,4512.0,230.4224,230.5473,230.3359,230.5473,4512.0
2020-12-08 15:45:00,239.88,240.2,239.88,239.97,11406.0,230.4896,230.7971,230.4896,230.5761,11406.0
2020-12-08 15:50:00,239.81,239.97,239.6,239.77,8724.0,230.4224,230.5761,230.2206,230.3839,8724.0
2020-12-08 15:55:00,239.87,240.17,239.75,239.75,62436.0,230.48,230.7683,230.3647,230.3647,62436.0
2020-12-09 09:30:00,240.62,242.3,240.33,241.55,26286.0,231.2007,232.8149,230.922,232.0943,26286.0
2020-12-09 09:35:00,241.91,242.81,241.8,242.51,8289.0,232.4402,233.3049,232.3345,233.0167,8289.0
2020-12-09 09:40:00,242.63,242.95,242.16,242.19,14307.0,233.132,233.4394,232.6804,232.7092,14307.0
2020-12-09 09:45:00,241.68,242.01,241.63,241.77,2700.0,232.2192,232.5362,232.1711,232.3056,2700.0
2020-12-09 09:50:00,241.49,241.77,241.27,241.33,5142.0,232.0366,232.3056,231.8252,231.8829,5142.0
2020-12-09 09:55:00,241.07,241.13,240.84,240.84,3639.0,231.633,231.6907,231.412,231.412,3639.0
2020-12-09 10:00:00,240.93,241.0,240.7,240.91,8400.0,231.4985,231.5658,231.2775,231.4793,8400.0
2020-12-09 10:05:00,240.8,240.8,240.16,240.17,8619.0,231.3736,231.3736,230.7587,230.7683,8619.0
2020-12-09 10:10:00,240.0,240.02,239.23,239.32,13266.0,230.6049,230.6241,229.8651,229.9515,13266.0
2020-12-09 10:15:00,239.35,240.49,239.34,240.35,17952.0,229.9804,231.0757,229.9708,230.9412,17952.0
2020-12-09 10:20:00,240.35,240.39,240.0,240.08,6603.0,230.9412,230.9797,230.6049,230.6818,6603.0
2020-12-09 10:25:00,240.09,240.13,239.98,239.99,5100.0,230.6914,230.7298,230.5857,230.5953,5100.0
2020-12-09 10:30:00,239.79,240.33,239.75,240.33,3441.0,230.4032,230.922,230.3647,230.922,3441.0
2020-12-09 10:35:00,240.29,240.52,240.29,240.44,3600.0,230.8836,231.1046,230.8836,231.0277,3600.0
2020-12-09 10:40:00,240.57,240.57,240.32,240.32,600.0,231.1526,231.1526,230.9124,230.9124,600.0
2020-12-09 10:45:00,240.41,240.43,240.28,240.29,3000.0,230.9989,231.0181,230.874,230.8836,3000.0
2020-12-09 10:50:00,240.12,240.24,239.96,240.24,3450.0,230.7202,230.8355,230.5665,230.8355,3450.0
2020-12-09 10:55:00,240.22,240.27,239.99,240.11,1848.0,230.8163,230.8644,230.5953,230.7106,1848.0
2020-12-09 11:00:00,240.29,240.29,239.85,239.85,2274.0,230.8836,230.8836,230.4608,230.4608,2274.0
2020-12-09 11:05:00,239.79,239.89,239.53,239.81,2613.0,230.4032,230.4992,230.1533,230.4224,2613.0
2020-12-09 11:10:00,239.79,240.0,239.68,239.68,16008.0,230.4032,230.6049,230.2975,230.2975,16008.0
2020-12-09 11:15:00,239.62,239.62,239.62,239.62,300.0,230.2398,230.2398,230.2398,230.2398,300.0
2020-12-09 11:20:00,239.55,239.55,239.06,239.3,6963.0,230.1725,230.1725,229.7017,229.9323,6963.0
2020-12-09 11:25:00,239.24,239.36,239.14,239.36,3405.0,229.8747,229.99,229.7786,229.99,3405.0
2020-12-09 11:30:00,239.33,239.67,239.32,239.32,7200.0,229.9612,230.2878,229.9515,229.9515,7200.0
2020-12-09 11:35:00,239.14,239.14,238.51,238.66,8871.0,229.7786,229.7786,229.1733,229.3174,8871.0
2020-12-09 11:40:00,238.81,238.95,238.81,238.9,1500.0,229.4615,229.596,229.4615,229.548,1500.0
2020-12-09 11:45:00,238.64,238.84,238.64,238.84,2400.0,229.2982,229.4903,229.2982,229.4903,2400.0
2020-12-09 11:50:00,238.94,239.03,238.67,238.95,5400.0,229.5864,229.6729,229.327,229.596,5400.0
2020-12-09 11:55:00,238.96,239.47,238.96,239.47,1968.0,229.6056,230.0957,229.6056,230.0957,1968.0
2020-12-09 12:00:00,239.29,239.33,239.04,239.17,2100.0,229.9227,229.9612,229.6825,229.8074,2100.0
2020-12-09 12:05:00,239.2,239.2,239.08,239.08,1200.0,229.8362,229.8362,229.7209,229.7209,1200.0
2020-12-09 12:10:00,239.2,239.2,239.01,239.12,5301.0,229.8362,229.8362,229.6537,229.7594,5301.0
2020-12-09 12:15:00,238.97,238.97,238.74,238.74,900.0,229.6153,229.6153,229.3943,229.3943,900.0
2020-12-09 12:20:00,239.06,239.12,238.53,238.53,10563.0,229.7017,229.7594,229.1925,229.1925,10563.0
2020-12-09 12:25:00,238.6,238.78,238.55,238.78,3354.0,229.2597,229.4327,229.2117,229.4327,3354.0
2020-12-09 12:30:00,238.59,239.33,238.59,239.05,5100.0,229.2501,229.9612,229.2501,229.6921,5100.0
2020-12-09 12:35:00,239.05,239.1,238.78,238.78,3000.0,229.6921,229.7402,229.4327,229.4327,3000.0
2020-12-09 12:40:00,238.83,238.84,238.66,238.73,2484.0,229.4807,229.4903,229.3174,229.3846,2484.0
2020-12-09 12:45:00,238.54,238.69,237.8,237.82,19572.0,229.2021,229.3462,228.4911,228.5103,19572.0
2020-12-09 12:50:00,237.92,238.36,237.92,238.36,1527.0,228.6064,229.0291,228.6064,229.0291,1527.0
2020-12-09 12:55:00,238.54,238.78,238.54,238.62,5127.0,229.2021,229.4327,229.2021,229.279,5127.0
2020-12-09 13:00:00,238.45,238.66,238.44,238.52,5400.0,229.1156,229.3174,229.106,229.1829,5400.0
2020-12-09 13:05:00,238.35,238.66,238.35,238.66,1572.0,229.0195,229.3174,229.0195,229.3174,1572.0
2020-12-09 13:10:00,238.77,238.84,238.27,238.43,6609.0,229.4231,229.4903,228.9427,229.0964,6609.0
2020-12-09 13:15:00,238.48,238.83,238.48,238.83,1200.0,229.1444,229.4807,229.1444,229.4807,1200.0
2020-12-09 13:20:00,238.32,238.53,238.31,238.42,2400.0,228.9907,229.1925,228.9811,229.0868,2400.0
2020-12-09 13:25:00,238.38,238.38,237.71,237.79,4800.0,229.0483,229.0483,228.4046,228.4814,4800.0
2020-12-09 13:30:00,237.91,238.31,237.9,238.12,7749.0,228.5967,228.9811,228.5871,228.7985,7749.0
2020-12-09 13:35:00,237.98,238.26,237.83,238.26,7356.0,228.664,228.933,228.5199,228.933,7356.0
2020-12-09 13:40:00,238.35,238.52,238.23,238.52,2400.0,229.0195,229.1829,228.9042,229.1829,2400.0
2020-12-09 13:45:00,238.34,238.56,238.32,238.53,4926.0,229.0099,229.2213,228.9907,229.1925,4926.0
2020-12-09 13:50:00,238.46,238.46,238.4,238.4,900.0,229.1252,229.1252,229.0676,229.0676,900.0
2020-12-09 13:55:00,238.21,238.29,238.1,238.29,8043.0,228.885,228.9619,228.7793,228.9619,8043.0
2020-12-09 14:00:00,238.33,238.78,238.33,238.78,3981.0,229.0003,229.4327,229.0003,229.4327,3981.0
2020-12-09 14:05:00,238.69,238.91,238.64,238.91,3735.0,229.3462,229.5576,229.2982,229.5576,3735.0
2020-12-09 14:10:00,238.9,238.9,238.46,238.46,4287.0,229.548,229.548,229.1252,229.1252,4287.0
2020-12-09 14:15:00,238.45,238.45,238.23,238.35,2628.0,229.1156,229.1156,228.9042,229.0195,2628.0
2020-12-09 14:20:00,238.51,238.94,238.51,238.86,3000.0,229.1733,229.5864,229.1733,229.5096,3000.0
2020-12-09 14:25:00,239.12,239.2,239.09,239.1,2103.0,229.7594,229.8362,229.7306,229.7402,2103.0
2020-12-09 14:30:00,239.45,239.45,239.06,239.15,4800.0,230.0765,230.0765,229.7017,229.7882,4800.0
2020-12-09 14:35:00,239.03,239.2,239.03,239.2,2571.0,229.6729,229.8362,229.6729,229.8362,2571.0
2020-12-09 14:40:00,239.1,239.1,238.76,238.76,5100.0,229.7402,229.7402,229.4135,229.4135,5100.0
2020-12-09 14:45:00,239.04,239.5,239.04,239.5,8520.0,229.6825,230.1245,229.6825,230.1245,8520.0
2020-12-09 14:50:00,239.44,239.75,239.44,239.75,2877.0,230.0669,230.3647,230.0669,230.3647,2877.0
2020-12-09 14:55:00,239.99,240.03,239.63,240.03,4725.0,230.5953,230.6338,230.2494,230.6338,4725.0
2020-12-09 15:00:00,239.23,239.58,239.02,239.57,6894.0,229.8651,230.2014,229.6633,230.1918,6894.0
2020-12-09 15:05:00,239.59,240.1,239.56,240.1,4500.0,230.211,230.701,230.1822,230.701,4500.0
2020-12-09 15:10:00,239.89,240.11,239.85,239.85,8400.0,230.4992,230.7106,230.4608,230.4608,8400.0
2020-12-09 15:15:00,239.92,240.09,239.72,239.8,5445.0,230.5281,230.6914,230.3359,230.4128,5445.0
2020-12-09 15:20:00,239.81,240.16,239.81,239.98,8100.0,230.4224,230.7587,230.4224,230.5857,8100.0
2020-12-09 15:25:00,239.91,240.03,239.85,240.01,8691.0,230.5185,230.6338,230.4608,230.6145,8691.0
2020-12-09 15:30:00,239.91,240.21,239.91,240.17,9627.0,230.5185,230.8067,230.5185,230.7683,9627.0
2020-12-09 15:35:00,240.11,240.41,239.97,240.33,10497.0,230.7106,230.9989,230.5761,230.922,10497.0
2020-12-09 15:40:00,240.29,240.61,240.21,240.42,12000.0,230.8836,231.1911,230.8067,231.0085,12000.0
2020-12-09 15:45:00,240.21,240.34,239.09,239.09,7608.0,230.8067,230.9316,229.7306,229.7306,7608.0
2020-12-09 15:50:00,239.54,240.28,239.54,240.1,14088.0,230.1629,230.874,230.1629,230.701,14088.0
2020-12-09 15:55:00,240.02,240.67,240.02,240.21,87855.0,230.6241,231.2487,230.6241,230.8067,87855.0
2020-12-10 09:30:00,238.84,239.78,238.72,238.89,16263.0,229.4903,230.3935,229.375,229.5384,16263.0
2020-12-10 09:35:00,238.6,238.68,238.12,238.66,7044.0,229.2597,229.3366,228.7985,229.3174,7044.0
2020-12-10 09:40:00,238.63,240.26,238.63,239.12,9384.0,229.2886,230.8548,229.2886,229.7594,9384.0
2020-12-10 09:45:00,239.23,239.49,239.23,239.49,699.0,229.8651,230.1149,229.8651,230.1149,699.0
2020-12-10 09:50:00,239.88,240.1,239.88,240.1,5889.0,230.4896,230.701,230.4896,230.701,5889.0
2020-12-10 09:55:00,240.21,240.61,240.21,240.25,2400.0,230.8067,231.1911,230.8067,230.8451,2400.0
2020-12-10 10:00:00,240.93,240.99,240.71,240.85,5049.0,231.4985,231.5562,231.2871,231.4217,5049.0
2020-12-10 10:05:00,241.02,241.59,240.84,241.39,5625.0,231.585,232.1327,231.412,231.9405,5625.0
2020-12-10 10:10:00,241.31,241.41,241.14,241.23,4797.0,231.8636,231.9597,231.7003,231.7868,4797.0
2020-12-10 10:15:00,241.19,241.64,241.06,241.31,21834.0,231.7483,232.1807,231.6234,231.8636,21834.0
2020-12-10 10:20:00,241.3,241.49,241.09,241.09,4500.0,231.854,232.0366,231.6523,231.6523,4500.0
2020-12-10 10:25:00,240.9,240.9,240.9,240.9,903.0,231.4697,231.4697,231.4697,231.4697,903.0
2020-12-10 10:30:00,240.39,240.43,239.77,239.77,6729.0,230.9797,231.0181,230.3839,230.3839,6729.0
2020-12-10 10:35:00,239.55,240.13,239.34,239.57,5103.0,230.1725,230.7298,229.9708,230.1918,5103.0
2020-12-10 10:40:00,239.26,239.47,239.12,239.44,5700.0,229.8939,230.0957,229.7594,230.0669,5700.0
2020-12-10 10:45:00,239.48,239.69,239.22,239.33,17910.0,230.1053,230.3071,229.8555,229.9612,17910.0
2020-12-10 10:50:00,239.34,239.67,239.34,239.47,12900.0,229.9708,230.2878,229.9708,230.0957,12900.0
2020-12-10 10:55:00,239.66,239.66,238.78,238.78,7554.0,230.2782,230.2782,229.4327,229.4327,7554.0
2020-12-10 11:00:00,238.56,239.15,238.33,239.15,6765.0,229.2213,229.7882,229.0003,229.7882,6765.0
2020-12-10 11:05:00,239.11,239.13,239.01,239.08,4140.0,229.7498,229.769,229.6537,229.7209,4140.0
2020-12-10 11:10:00,238.95,238.97,238.73,238.84,3387.0,229.596,229.6153,229.3846,229.4903,3387.0
2020-12-10 11:15:00,239.02,239.22,238.51,238.55,8559.0,229.6633,229.8555,229.1733,229.2117,8559.0
2020-12-10 11:20:00,238.72,239.53,238.53,239.53,8940.0,229.375,230.1533,229.1925,230.1533,8940.0
2020-12-10 11:25:00,239.56,240.31,239.38,239.9,22902.0,230.1822,230.9028,230.0092,230.5088,22902.0
2020-12-10 11:30:00,239.97,240.26,239.87,239.99,36924.0,230.5761,230.8548,230.48,230.5953,36924.0
2020-12-10 11:35:00,239.99,239.99,239.15,239.15,8106.0,230.5953,230.5953,229.7882,229.7882,8106.0
2020-12-10 11:40:00,238.89,239.03,238.49,238.61,7200.0,229.5384,229.6729,229.154,229.2693,7200.0
2020-12-10 11:45:00,238.6,238.68,238.18,238.22,3900.0,229.2597,229.3366,228.8562,228.8946,3900.0
2020-12-10 11:50:00,238.22,238.52,237.76,237.79,6909.0,228.8946,229.1829,228.4526,228.4814,6909.0
2020-12-10 11:55:00,237.79,238.45,237.6,238.32,10500.0,228.4814,229.1156,228.2989,228.9907,10500.0
2020-12-10 12:00:00,238.33,239.17,238.33,239.17,11043.0,229.0003,229.8074,229.0003,229.8074,11043.0
2020-12-10 12:05:00,239.18,239.45,238.82,238.82,7404.0,229.817,230.0765,229.4711,229.4711,7404.0
2020-12-10 12:10:00,238.95,239.06,238.7,238.93,3900.0,229.596,229.7017,229.3558,229.5768,3900.0
2020-12-10 12:15:00,239.19,239.41,239.05,239.29,5277.0,229.8266,230.038,229.6921,229.9227,5277.0
2020-12-10 12:20:00,239.07,239.31,239.07,239.31,2160.0,229.7113,229.9419,229.7113,229.9419,2160.0
2020-12-10 12:25:00,239.33,239.33,238.95,239.06,3129.0,229.9612,229.9612,229.596,229.7017,3129.0
2020-12-10 12:30:00,239.14,239.37,239.14,239.31,2880.0,229.7786,229.9996,229.7786,229.9419,2880.0
2020-12-10 12:35:00,239.45,239.57,239.39,239.54,3132.0,230.0765,230.1918,230.0188,230.1629,3132.0
2020-12-10 12:40:00,239.64,239.81,239.5,239.5,10731.0,230.259,230.4224,230.1245,230.1245,10731.0
2020-12-10 12:45:00,239.73,239.77,239.63,239.63,3000.0,230.3455,230.3839,230.2494,230.2494,3000.0
2020-12-10 12:50:00,239.52,239.58,239.33,239.58,2700.0,230.1437,230.2014,229.9612,230.2014,2700.0
2020-12-10 12:55:00,239.58,239.64,239.38,239.64,4620.0,230.2014,230.259,230.0092,230.259,4620.0
2020-12-10 13:00:00,239.59,239.8,239.59,239.76,3318.0,230.211,230.4128,230.211,230.3743,3318.0
2020-12-10 13:05:00,239.8,240.07,239.8,240.07,3033.0,230.4128,230.6722,230.4128,230.6722,3033.0
2020-12-10 13:10:00,240.19,240.19,239.9,240.19,6003.0,230.7875,230.7875,230.5088,230.7875,6003.0
2020-12-10 13:15:00,240.27,240.48,240.18,240.48,3915.0,230.8644,231.0661,230.7779,231.0661,3915.0
2020-12-10 13:20:00,240.43,240.47,240.4,240.41,1200.0,231.0181,231.0565,230.9893,230.9989,1200.0
2020-12-10 13:25:00,240.38,240.55,240.26,240.26,3990.0,230.9701,231.1334,230.8548,230.8548,3990.0
2020-12-10 13:30:00,240.37,240.4,240.3,240.3,2100.0,230.9604,230.9893,230.8932,230.8932,2100.0
2020-12-10 13:35:00,240.23,240.36,240.19,240.31,5100.0,230.8259,230.9508,230.7875,230.9028,5100.0
2020-12-10 13:40:00,240.41,240.65,240.41,240.48,6840.0,230.9989,231.2295,230.9989,231.0661,6840.0
2020-12-10 13:45:00,240.44,240.44,240.16,240.23,2526.0,231.0277,231.0277,230.7587,230.8259,2526.0
2020-12-10 13:50:00,240.2,240.43,240.2,240.4,3318.0,230.7971,231.0181,230.7971,230.9893,3318.0
2020-12-10 13:55:00,240.34,240.52,239.73,239.73,9900.0,230.9316,231.1046,230.3455,230.3455,9900.0
2020-12-10 14:00:00,239.72,240.11,239.72,240.11,2700.0,230.3359,230.7106,230.3359,230.7106,2700.0
2020-12-10 14:05:00,240.21,240.25,239.97,239.97,7491.0,230.8067,230.8451,230.5761,230.5761,7491.0
2020-12-10 14:10:00,240.0,240.0,239.62,239.62,2721.0,230.6049,230.6049,230.2398,230.2398,2721.0
2020-12-10 14:15:00,239.53,239.74,239.53,239.68,4293.0,230.1533,230.3551,230.1533,230.2975,4293.0
2020-12-10 14:20:00,239.79,240.03,239.71,239.97,4731.0,230.4032,230.6338,230.3263,230.5761,4731.0
2020-12-10 14:25:00,240.12,240.2,240.0,240.0,5235.0,230.7202,230.7971,230.6049,230.6049,5235.0
2020-12-10 14:30:00,239.87,240.08,239.87,239.9,3627.0,230.48,230.6818,230.48,230.5088,3627.0
2020-12-10 14:35:00,240.01,240.13,239.9,239.9,3900.0,230.6145,230.7298,230.5088,230.5088,3900.0
2020-12-10 14:40:00,239.92,239.94,239.62,239.62,8463.0,230.5281,230.5473,230.2398,230.2398,8463.0
2020-12-10 14:45:00,239.58,240.0,239.57,240.0,2400.0,230.2014,230.6049,230.1918,230.6049,2400.0
2020-12-10 14:50:00,240.05,240.07,239.67,239.67,7200.0,230.653,230.6722,230.2878,230.2878,7200.0
2020-12-10 14:55:00,239.68,239.95,239.65,239.7,6012.0,230.2975,230.5569,230.2686,230.3167,6012.0
2020-12-10 15:00:00,239.87,240.09,239.87,240.07,8274.0,230.48,230.6914,230.48,230.6722,8274.0
2020-12-10 15:05:00,240.0,240.09,239.46,239.46,7335.0,230.6049,230.6914,230.0861,230.0861,7335.0
2020-12-10 15:10:00,239.63,240.05,239.63,239.95,6669.0,230.2494,230.653,230.2494,230.5569,6669.0
2020-12-10 15:15:00,240.06,240.46,240.02,240.46,4821.0,230.6626,231.0469,230.6241,231.0469,4821.0
2020-12-10 15:20:00,240.36,240.66,240.36,240.6,7500.0,230.9508,231.2391,230.9508,231.1814,7500.0
2020-12-10 15:25:00,240.56,240.56,240.18,240.18,3612.0,231.143,231.143,230.7779,230.7779,3612.0
2020-12-10 15:30:00,240.42,240.51,240.22,240.29,6663.0,231.0085,231.095,230.8163,230.8836,6663.0
2020-12-10 15:35:00,240.3,240.62,240.3,240.58,7866.0,230.8932,231.2007,230.8932,231.1622,7866.0
2020-12-10 15:40:00,240.58,240.73,240.45,240.73,10341.0,231.1622,231.3064,231.0373,231.3064,10341.0
2020-12-10 15:45:00,240.69,240.7,240.29,240.33,9234.0,231.2679,231.2775,230.8836,230.922,9234.0
2020-12-10 15:50:00,240.36,240.72,240.31,240.69,12303.0,230.9508,231.2967,230.9028,231.2679,12303.0
2020-12-10 15:55:00,240.62,240.62,239.8,239.88,53166.0,231.2007,231.2007,230.4128,230.4896,53166.0
2020-12-11 09:30:00,239.52,240.36,239.45,239.59,15699.0,230.1437,230.9508,230.0765,230.211,15699.0
2020-12-11 09:35:00,240.46,240.47,239.64,240.44,6921.0,231.0469,231.0565,230.259,231.0277,6921.0
2020-12-11 09:40:00,240.09,240.27,239.41,239.57,3840.0,230.6914,230.8644,230.038,230.1918,3840.0
2020-12-11 09:45:00,239.4,240.66,239.4,240.23,10302.0,230.0284,231.2391,230.0284,230.8259,10302.0
2020-12-11 09:50:00,240.82,240.85,240.35,240.36,5100.0,231.3928,231.4217,230.9412,230.9508,5100.0
2020-12-11 09:55:00,240.36,240.45,239.93,239.93,3504.0,230.9508,231.0373,230.5377,230.5377,3504.0
2020-12-11 10:00:00,240.01,240.73,240.01,240.34,5868.0,230.6145,231.3064,230.6145,230.9316,5868.0
2020-12-11 10:05:00,240.34,240.54,239.85,239.85,3300.0,230.9316,231.1238,230.4608,230.4608,3300.0
2020-12-11 10:10:00,239.89,239.92,239.63,239.63,1500.0,230.4992,230.5281,230.2494,230.2494,1500.0
2020-12-11 10:15:00,239.79,239.93,239.67,239.7,4302.0,230.4032,230.5377,230.2878,230.3167,4302.0
2020-12-11 10:20:00,239.7,239.7,239.29,239.52,7800.0,230.3167,230.3167,229.9227,230.1437,7800.0
2020-12-11 10:25:00,239.55,239.87,239.55,239.6,4500.0,230.1725,230.48,230.1725,230.2206,4500.0
2020-12-11 10:30:00,239.13,239.31,238.95,239.17,4548.0,229.769,229.9419,229.596,229.8074,4548.0
2020-12-11 10:35:00,239.18,239.71,239.18,239.41,6666.0,229.817,230.3263,229.817,230.038,6666.0
2020-12-11 10:40:00,239.45,239.45,239.21,239.41,1200.0,230.0765,230.0765,229.8459,230.038,1200.0
2020-12-11 10:45:00,239.16,239.31,239.16,239.31,1836.0,229.7978,229.9419,229.7978,229.9419,1836.0
2020-12-11 10:50:00,239.33,239.44,238.99,239.44,7335.0,229.9612,230.0669,229.6345,230.0669,7335.0
2020-12-11 10:55:00,239.35,239.51,239.05,239.18,3600.0,229.9804,230.1341,229.6921,229.817,3600.0
2020-12-11 11:00:00,239.05,239.05,238.74,238.75,1500.0,229.6921,229.6921,229.3943,229.4039,1500.0
2020-12-11 11:05:00,238.82,239.0,238.55,238.55,6618.0,229.4711,229.6441,229.2117,229.2117,6618.0
2020-12-11 11:10:00,238.67,238.71,238.47,238.62,3012.0,229.327,229.3654,229.1348,229.279,3012.0
2020-12-11 11:15:00,238.65,238.68,238.54,238.68,3300.0,229.3078,229.3366,229.2021,229.3366,3300.0
2020-12-11 11:20:00,238.66,238.75,238.52,238.67,10014.0,229.3174,229.4039,229.1829,229.327,10014.0
2020-12-11 11:25:00,238.81,238.81,238.71,238.77,3600.0,229.4615,229.4615,229.3654,229.4231,3600.0
2020-12-11 11:30:00,238.48,238.48,238.24,238.3,4746.0,229.1444,229.1444,228.9138,228.9715,4746.0
2020-12-11 11:35:00,238.33,238.33,238.11,238.11,6405.0,229.0003,229.0003,228.7889,228.7889,6405.0
2020-12-11 11:40:00,238.17,238.19,238.11,238.15,1800.0,228.8466,228.8658,228.7889,228.8274,1800.0
2020-12-11 11:45:00,237.9,237.99,237.78,237.99,5001.0,228.5871,228.6736,228.4718,228.6736,5001.0
2020-12-11 11:50:00,238.26,238.46,238.26,238.34,3990.0,228.933,229.1252,228.933,229.0099,3990.0
2020-12-11 11:55:00,238.48,238.48,238.14,238.16,2703.0,229.1444,229.1444,228.8177,228.837,2703.0
2020-12-11 12:00:00,238.17,238.52,238.16,238.44,4800.0,228.8466,229.1829,228.837,229.106,4800.0
2020-12-11 12:05:00,238.23,238.44,238.19,238.19,2700.0,228.9042,229.106,228.8658,228.8658,2700.0
2020-12-11 12:10:00,238.05,238.06,237.89,237.89,1800.0,228.7313,228.7409,228.5775,228.5775,1800.0
2020-12-11 12:15:00,238.03,238.16,238.03,238.06,5994.0,228.712,228.837,228.712,228.7409,5994.0
2020-12-11 12:20:00,237.88,238.37,237.88,238.27,4200.0,228.5679,229.0387,228.5679,228.9427,4200.0
2020-12-11 12:25:00,238.04,238.42,238.03,238.36,3300.0,228.7217,229.0868,228.712,229.0291,3300.0
2020-12-11 12:30:00,238.39,238.39,238.07,238.07,2700.0,229.058,229.058,228.7505,228.7505,2700.0
2020-12-11 12:35:00,237.84,238.12,237.84,238.07,4752.0,228.5295,228.7985,228.5295,228.7505,4752.0
2020-12-11 12:40:00,238.2,238.73,238.2,238.69,7560.0,228.8754,229.3846,228.8754,229.3462,7560.0
2020-12-11 12:45:00,238.57,238.77,238.57,238.64,1500.0,229.2309,229.4231,229.2309,229.2982,1500.0
2020-12-11 12:50:00,238.73,238.9,238.73,238.9,6900.0,229.3846,229.548,229.3846,229.548,6900.0
2020-12-11 12:55:00,238.88,238.91,238.77,238.9,2100.0,229.5288,229.5576,229.4231,229.548,2100.0
2020-12-11 13:00:00,238.81,239.06,238.78,239.0,6018.0,229.4615,229.7017,229.4327,229.6441,6018.0
2020-12-11 13:05:00,238.84,238.9,238.84,238.9,900.0,229.4903,229.548,229.4903,229.548,900.0
2020-12-11 13:10:00,238.87,239.05,238.87,238.97,4869.0,229.5192,229.6921,229.5192,229.6153,4869.0
2020-12-11 13:15:00,238.95,239.0,238.95,238.96,1500.0,229.596,229.6441,229.596,229.6056,1500.0
2020-12-11 13:20:00,239.06,239.07,238.84,238.84,3978.0,229.7017,229.7113,229.4903,229.4903,3978.0
2020-12-11 13:25:00,238.83,239.32,238.82,239.32,3600.0,229.4807,229.9515,229.4711,229.9515,3600.0
2020-12-11 13:30:00,239.51,239.52,239.45,239.45,945.0,230.1341,230.1437,230.0765,230.0765,945.0
2020-12-11 13:35:00,239.5,239.62,239.48,239.53,5700.0,230.1245,230.2398,230.1053,230.1533,5700.0
2020-12-11 13:40:00,239.44,239.45,239.19,239.43,5526.0,230.0669,230.0765,229.8266,230.0572,5526.0
2020-12-11 13:45:00,239.1,239.49,239.1,239.49,4806.0,229.7402,230.1149,229.7402,230.1149,4806.0
2020-12-11 13:50:00,239.59,239.83,239.59,239.83,6117.0,230.211,230.4416,230.211,230.4416,6117.0
2020-12-11 13:55:00,239.83,240.0,239.83,240.0,1806.0,230.4416,230.6049,230.4416,230.6049,1806.0
2020-12-11 14:00:00,239.83,239.88,239.57,239.59,5490.0,230.4416,230.4896,230.1918,230.211,5490.0
2020-12-11 14:05:00,239.51,239.79,239.37,239.6,8112.0,230.1341,230.4032,229.9996,230.2206,8112.0
2020-12-11 14:10:00,239.33,239.42,239.19,239.42,3351.0,229.9612,230.0476,229.8266,230.0476,3351.0
2020-12-11 14:15:00,239.26,239.57,239.26,239.57,3015.0,229.8939,230.1918,229.8939,230.1918,3015.0
2020-12-11 14:20:00,239.51,239.69,239.41,239.69,4050.0,230.1341,230.3071,230.038,230.3071,4050.0
2020-12-11 14:25:00,239.63,239.63,239.17,239.53,8031.0,230.2494,230.2494,229.8074,230.1533,8031.0
2020-12-11 14:30:00,239.53,239.93,239.53,239.87,4959.0,230.1533,230.5377,230.1533,230.48,4959.0
2020-12-11 14:35:00,239.84,240.16,239.84,240.02,3507.0,230.4512,230.7587,230.4512,230.6241,3507.0
2020-12-11 14:40:00,240.08,240.09,239.7,239.92,5100.0,230.6818,230.6914,230.3167,230.5281,5100.0
2020-12-11 14:45:00,239.87,240.04,239.76,239.91,5709.0,230.48,230.6434,230.3743,230.5185,5709.0
2020-12-11 14:50:00,239.81,239.85,239.64,239.64,3528.0,230.4224,230.4608,230.259,230.259,3528.0
2020-12-11 14:55:00,239.58,239.68,239.52,239.52,6150.0,230.2014,230.2975,230.1437,230.1437,6150.0
2020-12-11 15:00:00,239.6,239.6,239.4,239.56,3900.0,230.2206,230.2206,230.0284,230.1822,3900.0
2020-12-11 15:05:00,239.51,239.57,239.39,239.39,3684.0,230.1341,230.1918,230.0188,230.0188,3684.0
2020-12-11 15:10:00,239.29,239.6,239.29,239.6,5175.0,229.9227,230.2206,229.9227,230.2206,5175.0
2020-12-11 15:15:00,239.63,240.09,239.6,240.05,3600.0,230.2494,230.6914,230.2206,230.653,3600.0
2020-12-11 15:20:00,240.05,240.05,239.77,239.86,5409.0,230.653,230.653,230.3839,230.4704,5409.0
2020-12-11 15:25:00,239.67,239.88,239.66,239.88,3873.0,230.2878,230.4896,230.2782,230.4896,3873.0
2020-12-11 15:30:00,239.89,240.0,239.77,240.0,6906.0,230.4992,230.6049,230.3839,230.6049,6906.0
2020-12-11 15:35:00,240.04,240.28,240.04,240.28,4251.0,230.6434,230.874,230.6434,230.874,4251.0
2020-12-11 15:40:00,240.3,240.5,240.06,240.09,4905.0,230.8932,231.0854,230.6626,230.6914,4905.0
2020-12-11 15:45:00,240.19,240.19,239.66,239.8,5706.0,230.7875,230.7875,230.2782,230.4128,5706.0
2020-12-11 15:50:00,239.6,239.74,239.17,239.59,18465.0,230.2206,230.3551,229.8074,230.211,18465.0
2020-12-11 15:55:00,239.79,239.79,239.2,239.47,38169.0,230.4032,230.4032,229.8362,230.0957,38169.0
2020-12-14 09:30:00,241.35,241.94,240.21,240.25,22857.0,231.9021,232.469,230.8067,230.8451,22857.0
2020-12-14 09:35:00,241.06,241.36,239.72,241.22,9762.0,231.6234,231.9117,230.3359,231.7772,9762.0
2020-12-14 09:40:00,241.13,242.05,241.12,242.05,13245.0,231.6907,232.5747,231.6811,232.5747,13245.0
2020-12-14 09:45:00,242.34,242.7,241.58,242.14,9600.0,232.8533,233.1992,232.1231,232.6612,9600.0
2020-12-14 09:50:00,242.0,242.35,241.71,242.18,12393.0,232.5266,232.8629,232.248,232.6996,12393.0
2020-12-14 09:55:00,242.31,242.67,242.27,242.34,5868.0,232.8245,233.1704,232.7861,232.8533,5868.0
2020-12-14 10:00:00,242.72,242.72,242.51,242.68,15618.0,233.2185,233.2185,233.0167,233.18,15618.0
2020-12-14 10:05:00,242.68,242.74,242.28,242.44,10461.0,233.18,233.2377,232.7957,232.9494,10461.0
2020-12-14 10:10:00,242.47,242.53,242.28,242.5,5016.0,232.9782,233.0359,232.7957,233.0071,5016.0
2020-12-14 10:15:00,242.56,242.88,242.56,242.86,22521.0,233.0647,233.3722,233.0647,233.353,22521.0
2020-12-14 10:20:00,242.96,243.27,242.93,243.17,11592.0,233.4491,233.7469,233.4202,233.6508,11592.0
2020-12-14 10:25:00,243.05,243.33,243.0,243.15,3456.0,233.5355,233.8046,233.4875,233.6316,3456.0
2020-12-14 10:30:00,243.2,243.28,242.67,242.67,7800.0,233.6797,233.7565,233.1704,233.1704,7800.0
2020-12-14 10:35:00,242.43,242.43,241.75,242.17,10980.0,232.9398,232.9398,232.2864,232.69,10980.0
2020-12-14 10:40:00,242.07,242.28,241.99,242.22,20862.0,232.5939,232.7957,232.517,232.738,20862.0
2020-12-14 10:45:00,242.19,242.19,241.41,241.41,5430.0,232.7092,232.7092,231.9597,231.9597,5430.0
2020-12-14 10:50:00,241.09,241.47,241.09,241.47,4200.0,231.6523,232.0174,231.6523,232.0174,4200.0
2020-12-14 10:55:00,241.42,241.73,241.38,241.38,8100.0,231.9693,232.2672,231.9309,231.9309,8100.0
2020-12-14 11:00:00,241.18,241.47,241.18,241.47,3600.0,231.7387,232.0174,231.7387,232.0174,3600.0
2020-12-14 11:05:00,241.45,241.79,241.45,241.45,7200.0,231.9982,232.3249,231.9982,231.9982,7200.0
2020-12-14 11:10:00,241.33,241.67,241.33,241.67,3150.0,231.8829,232.2096,231.8829,232.2096,3150.0
2020-12-14 11:15:00,241.72,241.95,241.72,241.89,6021.0,232.2576,232.4786,232.2576,232.4209,6021.0
2020-12-14 11:20:00,241.75,241.92,241.74,241.91,1500.0,232.2864,232.4498,232.2768,232.4402,1500.0
2020-12-14 11:25:00,241.83,241.87,241.77,241.84,3000.0,232.3633,232.4017,232.3056,232.3729,3000.0
2020-12-14 11:30:00,241.88,241.91,240.83,240.89,10800.0,232.4113,232.4402,231.4024,231.4601,10800.0
2020-12-14 11:35:00,240.77,240.99,240.77,240.98,3486.0,231.3448,231.5562,231.3448,231.5466,3486.0
2020-12-14 11:40:00,241.0,241.27,241.0,241.27,3300.0,231.5658,231.8252,231.5658,231.8252,3300.0
2020-12-14 11:45:00,241.17,241.18,240.87,240.89,4200.0,231.7291,231.7387,231.4409,231.4601,4200.0
2020-12-14 11:50:00,241.02,241.37,240.95,241.37,3186.0,231.585,231.9213,231.5177,231.9213,3186.0
2020-12-14 11:55:00,241.52,241.52,241.46,241.46,900.0,232.0654,232.0654,232.0078,232.0078,900.0
2020-12-14 12:00:00,241.49,241.49,241.36,241.4,4989.0,232.0366,232.0366,231.9117,231.9501,4989.0
2020-12-14 12:05:00,241.28,241.28,241.28,241.28,300.0,231.8348,231.8348,231.8348,231.8348,300.0
2020-12-14 12:10:00,241.14,241.42,241.13,241.33,8355.0,231.7003,231.9693,231.6907,231.8829,8355.0
2020-12-14 12:15:00,241.39,241.39,241.12,241.13,1500.0,231.9405,231.9405,231.6811,231.6907,1500.0
2020-12-14 12:20:00,241.08,241.1,240.99,241.06,4800.0,231.6427,231.6619,231.5562,231.6234,4800.0
2020-12-14 12:25:00,240.99,241.24,240.99,241.23,6900.0,231.5562,231.7964,231.5562,231.7868,6900.0
2020-12-14 12:30:00,241.16,241.2,241.06,241.2,3600.0,231.7195,231.758,231.6234,231.758,3600.0
2020-12-14 12:35:00,241.2,241.2,241.2,241.2,0.0,231.758,231.758,231.758,231.758,0.0
2020-12-14 12:40:00,241.28,241.28,241.03,241.03,4500.0,231.8348,231.8348,231.5946,231.5946,4500.0
2020-12-14 12:45:00,240.82,241.14,240.79,241.14,7200.0,231.3928,231.7003,231.364,231.7003,7200.0
2020-12-14 12:50:00,241.1,241.28,241.05,241.16,6900.0,231.6619,231.8348,231.6138,231.7195,6900.0
2020-12-14 12:55:00,241.23,241.23,240.99,241.1,4128.0,231.7868,231.7868,231.5562,231.6619,4128.0
2020-12-14 13:00:00,241.08,241.52,241.08,241.32,9594.0,231.6427,232.0654,231.6427,231.8733,9594.0
2020-12-14 13:05:00,241.32,241.32,241.32,241.32,0.0,231.8733,231.8733,231.8733,231.8733,0.0
2020-12-14 13:10:00,241.11,241.55,241.05,241.46,6003.0,231.6715,232.0943,231.6138,232.0078,6003.0
2020-12-14 13:15:00,241.34,241.47,241.34,241.4,2400.0,231.8925,232.0174,231.8925,231.9501,2400.0
2020-12-14 13:20:00,241.74,241.74,241.43,241.47,5700.0,232.2768,232.2768,231.979,232.0174,5700.0
2020-12-14 13:25:00,241.48,241.48,241.48,241.48,900.0,232.027,232.027,232.027,232.027,900.0
2020-12-14 13:30:00,241.46,241.74,241.37,241.72,4080.0,232.0078,232.2768,231.9213,232.2576,4080.0
2020-12-14 13:35:00,241.71,241.71,241.63,241.63,5100.0,232.248,232.248,232.1711,232.1711,5100.0
2020-12-14 13:40:00,241.53,241.69,241.46,241.46,2730.0,232.075,232.2288,232.0078,232.0078,2730.0
2020-12-14 13:45:00,241.55,241.85,241.53,241.74,6900.0,232.0943,232.3825,232.075,232.2768,6900.0
2020-12-14 13:50:00,241.82,242.37,241.82,242.37,10014.0,232.3537,232.8822,232.3537,232.8822,10014.0
2020-12-14 13:55:00,242.36,242.41,242.18,242.18,7347.0,232.8725,232.9206,232.6996,232.6996,7347.0
2020-12-14 14:00:00,241.98,242.13,241.78,241.78,3600.0,232.5074,232.6515,232.3153,232.3153,3600.0
2020-12-14 14:05:00,241.75,241.94,241.74,241.81,10830.0,232.2864,232.469,232.2768,232.3441,10830.0
2020-12-14 14:10:00,241.56,241.56,241.04,241.04,2400.0,232.1039,232.1039,231.6042,231.6042,2400.0
2020-12-14 14:15:00,240.98,241.17,240.87,241.17,6876.0,231.5466,231.7291,231.4409,231.7291,6876.0
2020-12-14 14:20:00,241.12,241.15,240.43,240.43,6369.0,231.6811,231.7099,231.0181,231.0181,6369.0
2020-12-14 14:25:00,240.53,240.62,240.52,240.55,4791.0,231.1142,231.2007,231.1046,231.1334,4791.0
2020-12-14 14:30:00,240.47,240.59,240.35,240.46,8250.0,231.0565,231.1718,230.9412,231.0469,8250.0
2020-12-14 14:35:00,240.37,240.56,240.36,240.56,3576.0,230.9604,231.143,230.9508,231.143,3576.0
2020-12-14 14:40:00,240.58,240.83,240.47,240.83,8331.0,231.1622,231.4024,231.0565,231.4024,8331.0
2020-12-14 14:45:00,240.79,241.13,240.61,240.99,10605.0,231.364,231.6907,231.1911,231.5562,10605.0
2020-12-14 14:50:00,240.83,241.4,240.08,241.4,21168.0,231.4024,231.9501,230.6818,231.9501,21168.0
2020-12-14 14:55:00,241.41,241.73,241.38,241.49,13800.0,231.9597,232.2672,231.9309,232.0366,13800.0
2020-12-14 15:00:00,241.54,241.54,241.17,241.22,8361.0,232.0846,232.0846,231.7291,231.7772,8361.0
2020-12-14 15:05:00,241.28,241.43,241.09,241.1,8862.0,231.8348,231.979,231.6523,231.6619,8862.0
2020-12-14 15:10:00,241.23,241.51,241.23,241.51,5700.0,231.7868,232.0558,231.7868,232.0558,5700.0
2020-12-14 15:15:00,241.53,241.53,241.08,241.16,3000.0,232.075,232.075,231.6427,231.7195,3000.0
2020-12-14 15:20:00,241.23,241.45,241.13,241.41,5700.0,231.7868,231.9982,231.6907,231.9597,5700.0
2020-12-14 15:25:00,241.53,241.71,241.41,241.5,9474.0,232.075,232.248,231.9597,232.0462,9474.0
2020-12-14 15:30:00,241.44,241.44,240.95,241.26,12543.0,231.9886,231.9886,231.5177,231.8156,12543.0
2020-12-14 15:35:00,241.32,241.52,241.3,241.3,18264.0,231.8733,232.0654,231.854,231.854,18264.0
2020-12-14 15:40:00,241.3,241.3,240.97,240.99,11574.0,231.854,231.854,231.537,231.5562,11574.0
2020-12-14 15:45:00,240.85,240.89,240.41,240.41,8700.0,231.4217,231.4601,230.9989,230.9989,8700.0
2020-12-14 15:50:00,240.71,240.84,240.15,240.17,19911.0,231.2871,231.412,230.7491,230.7683,19911.0
2020-12-14 15:55:00,240.17,240.46,239.6,239.64,50571.0,230.7683,231.0469,230.2206,230.259,50571.0
2020-12-15 09:30:00,241.28,242.09,241.04,241.05,14142.0,231.8348,232.6131,231.6042,231.6138,14142.0
2020-12-15 09:35:00,241.32,241.81,241.11,241.8,3297.0,231.8733,232.3441,231.6715,232.3345,3297.0
2020-12-15 09:40:00,241.85,241.85,241.09,241.35,2979.0,232.3825,232.3825,231.6523,231.9021,2979.0
2020-12-15 09:45:00,240.51,240.51,239.82,239.83,5460.0,231.095,231.095,230.432,230.4416,5460.0
2020-12-15 09:50:00,239.89,241.05,239.58,241.05,7479.0,230.4992,231.6138,230.2014,231.6138,7479.0
2020-12-15 09:55:00,240.51,240.89,240.24,240.43,8400.0,231.095,231.4601,230.8355,231.0181,8400.0
2020-12-15 10:00:00,240.71,240.71,239.41,239.59,7575.0,231.2871,231.2871,230.038,230.211,7575.0
2020-12-15 10:05:00,239.78,239.85,239.46,239.46,2736.0,230.3935,230.4608,230.0861,230.0861,2736.0
2020-12-15 10:10:00,239.67,239.95,239.67,239.88,2841.0,230.2878,230.5569,230.2878,230.4896,2841.0
2020-12-15 10:15:00,239.69,239.77,239.34,239.73,5862.0,230.3071,230.3839,229.9708,230.3455,5862.0
2020-12-15 10:20:00,239.72,239.79,239.45,239.63,8427.0,230.3359,230.4032,230.0765,230.2494,8427.0
2020-12-15 10:25:00,239.59,239.59,239.59,239.59,300.0,230.211,230.211,230.211,230.211,300.0
2020-12-15 10:30:00,239.54,239.75,239.42,239.75,3270.0,230.1629,230.3647,230.0476,230.3647,3270.0
2020-12-15 10:35:00,239.48,239.7,239.37,239.64,3795.0,230.1053,230.3167,229.9996,230.259,3795.0
2020-12-15 10:40:00,239.81,240.1,239.79,240.1,3000.0,230.4224,230.701,230.4032,230.701,3000.0
2020-12-15 10:45:00,239.99,240.21,239.95,239.95,1305.0,230.5953,230.8067,230.5569,230.5569,1305.0
2020-12-15 10:50:00,239.96,239.96,239.67,239.81,4671.0,230.5665,230.5665,230.2878,230.4224,4671.0
2020-12-15 10:55:00,239.95,239.95,239.64,239.64,900.0,230.5569,230.5569,230.259,230.259,900.0
2020-12-15 11:00:00,239.67,239.67,239.46,239.47,4638.0,230.2878,230.2878,230.0861,230.0957,4638.0
2020-12-15 11:05:00,239.27,239.36,239.07,239.35,9204.0,229.9035,229.99,229.7113,229.9804,9204.0
2020-12-15 11:10:00,239.25,239.66,239.25,239.66,8697.0,229.8843,230.2782,229.8843,230.2782,8697.0
2020-12-15 11:15:00,239.49,239.53,239.4,239.5,2877.0,230.1149,230.1533,230.0284,230.1245,2877.0
2020-12-15 11:20:00,239.41,239.41,239.16,239.37,6843.0,230.038,230.038,229.7978,229.9996,6843.0
2020-12-15 11:25:00,239.5,239.59,239.31,239.31,1500.0,230.1245,230.211,229.9419,229.9419,1500.0
2020-12-15 11:30:00,239.31,239.54,239.21,239.54,6918.0,229.9419,230.1629,229.8459,230.1629,6918.0
2020-12-15 11:35:00,239.65,239.88,239.65,239.7,4500.0,230.2686,230.4896,230.2686,230.3167,4500.0
2020-12-15 11:40:00,239.95,240.21,239.95,240.16,2628.0,230.5569,230.8067,230.5569,230.7587,2628.0
2020-12-15 11:45:00,240.18,240.34,239.84,239.84,8850.0,230.7779,230.9316,230.4512,230.4512,8850.0
2020-12-15 11:50:00,239.91,240.18,239.9,240.18,2082.0,230.5185,230.7779,230.5088,230.7779,2082.0
2020-12-15 11:55:00,240.3,240.38,240.16,240.27,1848.0,230.8932,230.9701,230.7587,230.8644,1848.0
2020-12-15 12:00:00,240.38,240.51,240.0,240.0,4500.0,230.9701,231.095,230.6049,230.6049,4500.0
2020-12-15 12:05:00,240.16,240.38,240.16,240.28,8658.0,230.7587,230.9701,230.7587,230.874,8658.0
2020-12-15 12:10:00,240.24,240.24,240.16,240.16,600.0,230.8355,230.8355,230.7587,230.7587,600.0
2020-12-15 12:15:00,240.2,240.2,239.75,239.92,10296.0,230.7971,230.7971,230.3647,230.5281,10296.0
2020-12-15 12:20:00,239.89,240.48,239.86,240.16,28752.0,230.4992,231.0661,230.4704,230.7587,28752.0
2020-12-15 12:25:00,240.15,240.17,240.15,240.17,900.0,230.7491,230.7683,230.7491,230.7683,900.0
2020-12-15 12:30:00,240.13,240.4,240.11,240.17,13680.0,230.7298,230.9893,230.7106,230.7683,13680.0
2020-12-15 12:35:00,240.16,240.46,240.16,240.46,20541.0,230.7587,231.0469,230.7587,231.0469,20541.0
2020-12-15 12:40:00,240.38,240.82,240.38,240.82,3180.0,230.9701,231.3928,230.9701,231.3928,3180.0
2020-12-15 12:45:00,240.82,240.85,240.82,240.85,1200.0,231.3928,231.4217,231.3928,231.4217,1200.0
2020-12-15 12:50:00,240.81,240.96,240.81,240.96,900.0,231.3832,231.5274,231.3832,231.5274,900.0
2020-12-15 12:55:00,240.96,241.27,240.96,241.27,1500.0,231.5274,231.8252,231.5274,231.8252,1500.0
2020-12-15 13:00:00,241.44,241.65,241.2,241.56,5400.0,231.9886,232.1903,231.758,232.1039,5400.0
2020-12-15 13:05:00,241.7,242.1,241.52,241.52,9651.0,232.2384,232.6227,232.0654,232.0654,9651.0
2020-12-15 13:10:00,241.46,241.46,241.31,241.31,3129.0,232.0078,232.0078,231.8636,231.8636,3129.0
2020-12-15 13:15:00,241.48,241.48,241.19,241.2,1236.0,232.027,232.027,231.7483,231.758,1236.0
2020-12-15 13:20:00,241.2,241.63,241.03,241.61,3393.0,231.758,232.1711,231.5946,232.1519,3393.0
2020-12-15 13:25:00,241.5,241.5,241.03,241.05,3357.0,232.0462,232.0462,231.5946,231.6138,3357.0
2020-12-15 13:30:00,241.14,241.32,241.14,241.22,1800.0,231.7003,231.8733,231.7003,231.7772,1800.0
2020-12-15 13:35:00,241.26,241.26,241.07,241.07,2121.0,231.8156,231.8156,231.633,231.633,2121.0
2020-12-15 13:40:00,241.04,241.04,241.04,241.04,300.0,231.6042,231.6042,231.6042,231.6042,300.0
2020-12-15 13:45:00,241.09,241.11,240.93,240.94,3834.0,231.6523,231.6715,231.4985,231.5081,3834.0
2020-12-15 13:50:00,241.13,241.26,240.97,241.1,6171.0,231.6907,231.8156,231.537,231.6619,6171.0
2020-12-15 13:55:00,241.26,241.31,241.11,241.31,2646.0,231.8156,231.8636,231.6715,231.8636,2646.0
2020-12-15 14:00:00,241.27,241.27,241.23,241.27,900.0,231.8252,231.8252,231.7868,231.8252,900.0
2020-12-15 14:05:00,241.28,241.39,241.27,241.27,2577.0,231.8348,231.9405,231.8252,231.8252,2577.0
2020-12-15 14:10:00,241.33,241.61,241.33,241.61,2100.0,231.8829,232.1519,231.8829,232.1519,2100.0
2020-12-15 14:15:00,241.42,241.43,241.23,241.38,2100.0,231.9693,231.979,231.7868,231.9309,2100.0
2020-12-15 14:20:00,241.3,241.39,241.14,241.39,1935.0,231.854,231.9405,231.7003,231.9405,1935.0
2020-12-15 14:25:00,241.21,241.23,240.93,241.12,2100.0,231.7676,231.7868,231.4985,231.6811,2100.0
2020-12-15 14:30:00,241.17,241.3,241.17,241.18,3339.0,231.7291,231.854,231.7291,231.7387,3339.0
2020-12-15 14:35:00,241.03,241.03,240.81,240.84,1368.0,231.5946,231.5946,231.3832,231.412,1368.0
2020-12-15 14:40:00,240.98,241.12,240.97,241.09,3954.0,231.5466,231.6811,231.537,231.6523,3954.0
2020-12-15 14:45:00,240.84,241.02,240.84,241.02,600.0,231.412,231.585,231.412,231.585,600.0
2020-12-15 14:50:00,240.95,240.95,240.69,240.83,3000.0,231.5177,231.5177,231.2679,231.4024,3000.0
2020-12-15 14:55:00,240.79,240.8,240.58,240.71,6000.0,231.364,231.3736,231.1622,231.2871,6000.0
2020-12-15 15:00:00,240.75,241.04,240.69,240.7,3999.0,231.3256,231.6042,231.2679,231.2775,3999.0
2020-12-15 15:05:00,240.93,241.26,240.93,240.96,2712.0,231.4985,231.8156,231.4985,231.5274,2712.0
2020-12-15 15:10:00,240.84,240.87,240.74,240.75,3021.0,231.412,231.4409,231.316,231.3256,3021.0
2020-12-15 15:15:00,240.9,240.9,240.69,240.73,2400.0,231.4697,231.4697,231.2679,231.3064,2400.0
2020-12-15 15:20:00,240.68,240.68,240.45,240.5,1200.0,231.2583,231.2583,231.0373,231.0854,1200.0
2020-12-15 15:25:00,240.27,240.36,240.19,240.27,3000.0,230.8644,230.9508,230.7875,230.8644,3000.0
2020-12-15 15:30:00,240.15,240.29,239.97,240.29,5364.0,230.7491,230.8836,230.5761,230.8836,5364.0
2020-12-15 15:35:00,240.22,240.49,240.14,240.3,4284.0,230.8163,231.0757,230.7394,230.8932,4284.0
2020-12-15 15:40:00,240.07,240.33,239.93,240.28,7107.0,230.6722,230.922,230.5377,230.874,7107.0
2020-12-15 15:45:00,240.36,240.36,240.07,240.15,9249.0,230.9508,230.9508,230.6722,230.7491,9249.0
2020-12-15 15:50:00,240.26,240.4,240.03,240.24,10833.0,230.8548,230.9893,230.6338,230.8355,10833.0
2020-12-15 15:55:00,240.18,240.78,240.01,240.78,28938.0,230.7779,231.3544,230.6145,231.3544,28938.0
2020-12-16 09:30:00,242.26,242.83,241.58,242.83,22287.0,232.7765,233.3241,232.1231,233.3241,22287.0
2020-12-16 09:35:00,242.61,242.61,241.71,241.8,11655.0,233.1128,233.1128,232.248,232.3345,11655.0
2020-12-16 09:40:00,241.96,242.58,241.43,242.58,11031.0,232.4882,233.0839,231.979,233.0839,11031.0
2020-12-16 09:45:00,242.79,242.99,241.95,241.95,6600.0,233.2857,233.4779,232.4786,232.4786,6600.0
2020-12-16 09:50:00,242.05,242.05,241.25,241.48,6303.0,232.5747,232.5747,231.806,232.027,6303.0
2020-12-16 09:55:00,241.58,241.58,240.96,240.97,4176.0,232.1231,232.1231,231.5274,231.537,4176.0
2020-12-16 10:00:00,240.8,240.8,240.54,240.54,1800.0,231.3736,231.3736,231.1238,231.1238,1800.0
2020-12-16 10:05:00,240.42,240.43,240.21,240.39,3300.0,231.0085,231.0181,230.8067,230.9797,3300.0
2020-12-16 10:10:00,240.42,240.91,240.42,240.67,3918.0,231.0085,231.4793,231.0085,231.2487,3918.0
2020-12-16 10:15:00,240.42,240.78,240.42,240.75,3018.0,231.0085,231.3544,231.0085,231.3256,3018.0
2020-12-16 10:20:00,240.9,240.9,240.27,240.48,9828.0,231.4697,231.4697,230.8644,231.0661,9828.0
2020-12-16 10:25:00,240.58,240.97,240.57,240.77,5718.0,231.1622,231.537,231.1526,231.3448,5718.0
2020-12-16 10:30:00,240.75,240.79,240.67,240.67,1638.0,231.3256,231.364,231.2487,231.2487,1638.0
2020-12-16 10:35:00,240.59,240.63,240.42,240.63,5340.0,231.1718,231.2103,231.0085,231.2103,5340.0
2020-12-16 10:40:00,240.57,240.57,240.41,240.54,2400.0,231.1526,231.1526,230.9989,231.1238,2400.0
2020-12-16 10:45:00,240.56,240.73,240.55,240.55,5577.0,231.143,231.3064,231.1334,231.1334,5577.0
2020-12-16 10:50:00,240.67,240.97,240.67,240.86,4587.0,231.2487,231.537,231.2487,231.4313,4587.0
2020-12-16 10:55:00,240.85,240.94,240.59,240.59,3264.0,231.4217,231.5081,231.1718,231.1718,3264.0
2020-12-16 11:00:00,240.53,240.53,240.12,240.42,3957.0,231.1142,231.1142,230.7202,231.0085,3957.0
2020-12-16 11:05:00,240.26,240.48,240.26,240.45,4119.0,230.8548,231.0661,230.8548,231.0373,4119.0
2020-12-16 11:10:00,240.4,240.4,240.13,240.13,1200.0,230.9893,230.9893,230.7298,230.7298,1200.0
2020-12-16 11:15:00,240.16,240.71,240.16,240.71,2400.0,230.7587,231.2871,230.7587,231.2871,2400.0
2020-12-16 11:20:00,240.58,240.77,240.52,240.77,1836.0,231.1622,231.3448,231.1046,231.3448,1836.0
2020-12-16 11:25:00,240.7,240.7,240.5,240.61,3408.0,231.2775,231.2775,231.0854,231.1911,3408.0
2020-12-16 11:30:00,240.58,240.62,240.49,240.62,1500.0,231.1622,231.2007,231.0757,231.2007,1500.0
2020-12-16 11:35:00,240.66,240.68,240.64,240.68,900.0,231.2391,231.2583,231.2199,231.2583,900.0
2020-12-16 11:40:00,240.73,240.8,240.73,240.8,765.0,231.3064,231.3736,231.3064,231.3736,765.0
2020-12-16 11:45:00,240.8,240.8,240.8,240.8,0.0,231.3736,231.3736,231.3736,231.3736,0.0
2020-12-16 11:50:00,240.5,240.57,240.38,240.56,1800.0,231.0854,231.1526,230.9701,231.143,1800.0
2020-12-16 11:55:00,240.57,240.75,240.39,240.75,3300.0,231.1526,231.3256,230.9797,231.3256,3300.0
2020-12-16 12:00:00,240.76,240.89,240.65,240.71,5100.0,231.3352,231.4601,231.2295,231.2871,5100.0
2020-12-16 12:05:00,240.84,240.85,240.84,240.85,600.0,231.412,231.4217,231.412,231.4217,600.0
2020-12-16 12:10:00,240.65,240.65,240.64,240.65,606.0,231.2295,231.2295,231.2199,231.2295,606.0
2020-12-16 12:15:00,240.55,240.76,240.45,240.74,4500.0,231.1334,231.3352,231.0373,231.316,4500.0
2020-12-16 12:20:00,240.79,240.79,240.43,240.63,4284.0,231.364,231.364,231.0181,231.2103,4284.0
2020-12-16 12:25:00,240.64,240.74,240.63,240.74,900.0,231.2199,231.316,231.2103,231.316,900.0
2020-12-16 12:30:00,240.79,240.87,240.77,240.77,1500.0,231.364,231.4409,231.3448,231.3448,1500.0
2020-12-16 12:35:00,240.81,240.94,240.81,240.93,1800.0,231.3832,231.5081,231.3832,231.4985,1800.0
2020-12-16 12:40:00,240.97,240.97,240.92,240.93,600.0,231.537,231.537,231.4889,231.4985,600.0
2020-12-16 12:45:00,240.91,240.98,240.86,240.87,2334.0,231.4793,231.5466,231.4313,231.4409,2334.0
2020-12-16 12:50:00,240.72,240.98,240.72,240.97,2700.0,231.2967,231.5466,231.2967,231.537,2700.0
2020-12-16 12:55:00,240.75,241.2,240.74,241.1,5838.0,231.3256,231.758,231.316,231.6619,5838.0
2020-12-16 13:00:00,241.05,241.14,241.0,241.13,2448.0,231.6138,231.7003,231.5658,231.6907,2448.0
2020-12-16 13:05:00,241.07,241.15,241.04,241.15,900.0,231.633,231.7099,231.6042,231.7099,900.0
2020-12-16 13:10:00,241.11,241.13,241.04,241.13,1512.0,231.6715,231.6907,231.6042,231.6907,1512.0
2020-12-16 13:15:00,241.07,241.07,241.05,241.05,600.0,231.633,231.633,231.6138,231.6138,600.0
2020-12-16 13:20:00,241.02,241.02,240.81,240.81,3621.0,231.585,231.585,231.3832,231.3832,3621.0
2020-12-16 13:25:00,240.53,240.74,240.53,240.74,600.0,231.1142,231.316,231.1142,231.316,600.0
2020-12-16 13:30:00,240.69,240.84,240.62,240.71,6900.0,231.2679,231.412,231.2007,231.2871,6900.0
2020-12-16 13:35:00,240.52,240.76,240.52,240.69,1866.0,231.1046,231.3352,231.1046,231.2679,1866.0
2020-12-16 13:40:00,240.7,240.7,240.53,240.53,2100.0,231.2775,231.2775,231.1142,231.1142,2100.0
2020-12-16 13:45:00,240.5,240.66,240.5,240.51,3000.0,231.0854,231.2391,231.0854,231.095,3000.0
2020-12-16 13:50:00,240.34,240.36,240.25,240.3,3315.0,230.9316,230.9508,230.8451,230.8932,3315.0
2020-12-16 13:55:00,240.35,240.41,240.16,240.41,4932.0,230.9412,230.9989,230.7587,230.9989,4932.0
2020-12-16 14:00:00,240.38,240.79,240.38,240.59,2400.0,230.9701,231.364,230.9701,231.1718,2400.0
2020-12-16 14:05:00,240.23,240.4,240.23,240.4,900.0,230.8259,230.9893,230.8259,230.9893,900.0
2020-12-16 14:10:00,240.23,240.33,240.0,240.0,1317.0,230.8259,230.922,230.6049,230.6049,1317.0
2020-12-16 14:15:00,239.98,240.14,239.93,240.02,2400.0,230.5857,230.7394,230.5377,230.6241,2400.0
2020-12-16 14:20:00,239.98,240.55,239.98,240.41,3990.0,230.5857,231.1334,230.5857,230.9989,3990.0
2020-12-16 14:25:00,240.23,240.35,240.1,240.16,1521.0,230.8259,230.9412,230.701,230.7587,1521.0
2020-12-16 14:30:00,240.19,240.52,240.18,240.45,9144.0,230.7875,231.1046,230.7779,231.0373,9144.0
2020-12-16 14:35:00,240.44,241.0,240.44,240.97,3600.0,231.0277,231.5658,231.0277,231.537,3600.0
2020-12-16 14:40:00,240.97,241.15,240.86,241.02,4500.0,231.537,231.7099,231.4313,231.585,4500.0
2020-12-16 14:45:00,241.09,241.16,240.4,240.77,18969.0,231.6523,231.7195,230.9893,231.3448,18969.0
2020-12-16 14:50:00,241.2,241.32,241.04,241.11,14700.0,231.758,231.8733,231.6042,231.6715,14700.0
2020-12-16 14:55:00,240.99,241.19,240.8,241.14,16323.0,231.5562,231.7483,231.3736,231.7003,16323.0
2020-12-16 15:00:00,241.22,241.22,240.57,240.85,13038.0,231.7772,231.7772,231.1526,231.4217,13038.0
2020-12-16 15:05:00,240.68,240.8,240.1,240.1,8871.0,231.2583,231.3736,230.701,230.701,8871.0
2020-12-16 15:10:00,240.25,240.48,239.97,240.11,8700.0,230.8451,231.0661,230.5761,230.7106,8700.0
2020-12-16 15:15:00,240.27,240.4,240.17,240.22,7101.0,230.8644,230.9893,230.7683,230.8163,7101.0
2020-12-16 15:20:00,240.17,240.83,240.11,240.66,27651.0,230.7683,231.4024,230.7106,231.2391,27651.0
2020-12-16 15:25:00,240.51,240.6,240.07,240.33,11157.0,231.095,231.1814,230.6722,230.922,11157.0
2020-12-16 15:30:00,240.33,240.64,240.33,240.61,6027.0,230.922,231.2199,230.922,231.1911,6027.0
2020-12-16 15:35:00,240.57,240.65,240.32,240.35,7200.0,231.1526,231.2295,230.9124,230.9412,7200.0
2020-12-16 15:40:00,240.43,240.55,240.23,240.38,10800.0,231.0181,231.1334,230.8259,230.9701,10800.0
2020-12-16 15:45:00,240.45,240.63,240.28,240.52,5400.0,231.0373,231.2103,230.874,231.1046,5400.0
2020-12-16 15:50:00,240.36,240.36,240.04,240.31,14073.0,230.9508,230.9508,230.6434,230.9028,14073.0
2020-12-16 15:55:00,240.31,240.83,240.19,240.78,65946.0,230.9028,231.4024,230.7875,231.3544,65946.0
2020-12-17 09:30:00,242.36,243.1,242.33,242.9,20025.0,232.8725,233.5836,232.8437,233.3914,20025.0
2020-12-17 09:35:00,242.9,242.91,242.16,242.17,8163.0,233.3914,233.401,232.6804,232.69,8163.0
2020-12-17 09:40:00,242.25,242.29,242.0,242.24,2700.0,232.7669,232.8053,232.5266,232.7572,2700.0
2020-12-17 09:45:00,242.13,242.45,242.06,242.45,900.0,232.6515,232.959,232.5843,232.959,900.0
2020-12-17 09:50:00,242.13,242.13,241.75,241.75,1200.0,232.6515,232.6515,232.2864,232.2864,1200.0
2020-12-17 09:55:00,241.96,242.0,241.19,241.19,6618.0,232.4882,232.5266,231.7483,231.7483,6618.0
2020-12-17 10:00:00,241.56,242.0,241.42,241.92,17877.0,232.1039,232.5266,231.9693,232.4498,17877.0
2020-12-17 10:05:00,241.9,241.94,241.55,241.64,9651.0,232.4306,232.469,232.0943,232.1807,9651.0
2020-12-17 10:10:00,241.6,241.63,241.59,241.6,1500.0,232.1423,232.1711,232.1327,232.1423,1500.0
2020-12-17 10:15:00,241.4,241.4,241.39,241.39,900.0,231.9501,231.9501,231.9405,231.9405,900.0
2020-12-17 10:20:00,241.41,242.0,241.41,241.72,24306.0,231.9597,232.5266,231.9597,232.2576,24306.0
2020-12-17 10:25:00,241.55,241.67,241.47,241.67,3300.0,232.0943,232.2096,232.0174,232.2096,3300.0
2020-12-17 10:30:00,241.67,242.03,241.67,242.0,11103.0,232.2096,232.5555,232.2096,232.5266,11103.0
2020-12-17 10:35:00,241.85,241.91,241.85,241.89,2100.0,232.3825,232.4402,232.3825,232.4209,2100.0
2020-12-17 10:40:00,241.82,241.9,241.68,241.68,2622.0,232.3537,232.4306,232.2192,232.2192,2622.0
2020-12-17 10:45:00,241.64,241.64,241.64,241.64,300.0,232.1807,232.1807,232.1807,232.1807,300.0
2020-12-17 10:50:00,241.79,242.15,241.79,241.83,8871.0,232.3249,232.6708,232.3249,232.3633,8871.0
2020-12-17 10:55:00,241.95,242.41,241.88,242.41,6216.0,232.4786,232.9206,232.4113,232.9206,6216.0
2020-12-17 11:00:00,242.56,242.56,242.44,242.44,900.0,233.0647,233.0647,232.9494,232.9494,900.0
2020-12-17 11:05:00,242.37,242.46,242.34,242.46,2400.0,232.8822,232.9686,232.8533,232.9686,2400.0
2020-12-17 11:10:00,242.33,242.33,242.02,242.05,3306.0,232.8437,232.8437,232.5459,232.5747,3306.0
2020-12-17 11:15:00,241.57,241.84,241.57,241.77,2400.0,232.1135,232.3729,232.1135,232.3056,2400.0
2020-12-17 11:20:00,241.76,242.04,241.76,241.93,14169.0,232.296,232.5651,232.296,232.4594,14169.0
2020-12-17 11:25:00,242.04,242.04,241.78,241.78,39942.0,232.5651,232.5651,232.3153,232.3153,39942.0
2020-12-17 11:30:00,241.85,242.32,241.85,242.11,3609.0,232.3825,232.8341,232.3825,232.6323,3609.0
2020-12-17 11:35:00,242.14,242.2,241.95,241.95,6900.0,232.6612,232.7188,232.4786,232.4786,6900.0
2020-12-17 11:40:00,242.03,242.07,241.74,241.74,7800.0,232.5555,232.5939,232.2768,232.2768,7800.0
2020-12-17 11:45:00,241.78,241.97,241.77,241.88,1800.0,232.3153,232.4978,232.3056,232.4113,1800.0
2020-12-17 11:50:00,241.82,241.82,241.69,241.74,900.0,232.3537,232.3537,232.2288,232.2768,900.0
2020-12-17 11:55:00,241.6,241.83,241.53,241.79,10137.0,232.1423,232.3633,232.075,232.3249,10137.0
2020-12-17 12:00:00,241.69,241.81,241.57,241.57,5400.0,232.2288,232.3441,232.1135,232.1135,5400.0
2020-12-17 12:05:00,241.82,241.99,241.69,241.99,10836.0,232.3537,232.517,232.2288,232.517,10836.0
2020-12-17 12:10:00,241.94,242.0,241.76,241.76,5400.0,232.469,232.5266,232.296,232.296,5400.0
2020-12-17 12:15:00,241.62,241.62,241.52,241.57,2400.0,232.1615,232.1615,232.0654,232.1135,2400.0
2020-12-17 12:20:00,241.57,241.57,241.3,241.3,19227.0,232.1135,232.1135,231.854,231.854,19227.0
2020-12-17 12:25:00,241.29,241.47,241.24,241.47,3000.0,231.8444,232.0174,231.7964,232.0174,3000.0
2020-12-17 12:30:00,241.41,241.41,241.41,241.41,300.0,231.9597,231.9597,231.9597,231.9597,300.0
2020-12-17 12:35:00,241.45,241.45,241.45,241.45,300.0,231.9982,231.9982,231.9982,231.9982,300.0
2020-12-17 12:40:00,241.48,241.66,241.48,241.57,2100.0,232.027,232.1999,232.027,232.1135,2100.0
2020-12-17 12:45:00,241.58,241.77,241.58,241.66,6000.0,232.1231,232.3056,232.1231,232.1999,6000.0
2020-12-17 12:50:00,241.62,241.86,241.62,241.65,1800.0,232.1615,232.3921,232.1615,232.1903,1800.0
2020-12-17 12:55:00,241.71,241.8,241.45,241.63,11652.0,232.248,232.3345,231.9982,232.1711,11652.0
2020-12-17 13:00:00,241.69,241.85,241.64,241.85,3957.0,232.2288,232.3825,232.1807,232.3825,3957.0
2020-12-17 13:05:00,241.83,242.07,241.83,241.88,4257.0,232.3633,232.5939,232.3633,232.4113,4257.0
2020-12-17 13:10:00,241.92,242.15,241.92,242.0,5811.0,232.4498,232.6708,232.4498,232.5266,5811.0
2020-12-17 13:15:00,241.91,241.91,241.79,241.79,600.0,232.4402,232.4402,232.3249,232.3249,600.0
2020-12-17 13:20:00,242.09,242.09,241.67,241.67,7200.0,232.6131,232.6131,232.2096,232.2096,7200.0
2020-12-17 13:25:00,241.71,241.98,241.71,241.98,5703.0,232.248,232.5074,232.248,232.5074,5703.0
2020-12-17 13:30:00,242.02,242.03,241.88,241.97,4200.0,232.5459,232.5555,232.4113,232.4978,4200.0
2020-12-17 13:35:00,241.95,242.1,241.93,241.97,3489.0,232.4786,232.6227,232.4594,232.4978,3489.0
2020-12-17 13:40:00,241.88,242.01,241.74,241.91,9624.0,232.4113,232.5362,232.2768,232.4402,9624.0
2020-12-17 13:45:00,241.98,242.02,241.97,242.02,2664.0,232.5074,232.5459,232.4978,232.5459,2664.0
2020-12-17 13:50:00,242.0,242.39,241.96,242.28,4800.0,232.5266,232.9014,232.4882,232.7957,4800.0
2020-12-17 13:55:00,242.17,242.23,241.94,242.01,9303.0,232.69,232.7476,232.469,232.5362,9303.0
2020-12-17 14:00:00,241.92,241.96,241.8,241.8,5700.0,232.4498,232.4882,232.3345,232.3345,5700.0
2020-12-17 14:05:00,241.84,241.92,241.68,241.92,5100.0,232.3729,232.4498,232.2192,232.4498,5100.0
2020-12-17 14:10:00,241.9,242.04,241.83,242.04,1503.0,232.4306,232.5651,232.3633,232.5651,1503.0
2020-12-17 14:15:00,242.02,242.03,241.86,241.87,8235.0,232.5459,232.5555,232.3921,232.4017,8235.0
2020-12-17 14:20:00,241.69,241.88,241.68,241.79,3651.0,232.2288,232.4113,232.2192,232.3249,3651.0
2020-12-17 14:25:00,241.73,241.95,241.69,241.95,6300.0,232.2672,232.4786,232.2288,232.4786,6300.0
2020-12-17 14:30:00,241.96,242.04,241.91,242.04,2052.0,232.4882,232.5651,232.4402,232.5651,2052.0
2020-12-17 14:35:00,242.01,242.03,241.94,241.94,2700.0,232.5362,232.5555,232.469,232.469,2700.0
2020-12-17 14:40:00,241.95,242.03,241.83,241.89,15066.0,232.4786,232.5555,232.3633,232.4209,15066.0
2020-12-17 14:45:00,241.9,242.03,241.83,241.96,4290.0,232.4306,232.5555,232.3633,232.4882,4290.0
2020-12-17 14:50:00,241.93,241.93,241.6,241.88,7704.0,232.4594,232.4594,232.1423,232.4113,7704.0
2020-12-17 14:55:00,241.87,241.92,241.61,241.71,6315.0,232.4017,232.4498,232.1519,232.248,6315.0
2020-12-17 15:00:00,241.67,241.77,241.53,241.58,4239.0,232.2096,232.3056,232.075,232.1231,4239.0
2020-12-17 15:05:00,241.59,241.76,241.59,241.66,6135.0,232.1327,232.296,232.1327,232.1999,6135.0
2020-12-17 15:10:00,241.56,241.72,241.5,241.52,5340.0,232.1039,232.2576,232.0462,232.0654,5340.0
2020-12-17 15:15:00,241.58,241.74,241.53,241.58,7587.0,232.1231,232.2768,232.075,232.1231,7587.0
2020-12-17 15:20:00,241.67,241.85,241.61,241.74,5160.0,232.2096,232.3825,232.1519,232.2768,5160.0
2020-12-17 15:25:00,241.69,241.74,241.42,241.42,7800.0,232.2288,232.2768,231.9693,231.9693,7800.0
2020-12-17 15:30:00,241.33,241.57,241.32,241.37,6741.0,231.8829,232.1135,231.8733,231.9213,6741.0
2020-12-17 15:35:00,241.42,241.43,241.26,241.43,6498.0,231.9693,231.979,231.8156,231.979,6498.0
2020-12-17 15:40:00,241.52,241.95,241.33,241.68,32928.0,232.0654,232.4786,231.8829,232.2192,32928.0
2020-12-17 15:45:00,241.68,241.85,241.59,241.79,13236.0,232.2192,232.3825,232.1327,232.3249,13236.0
2020-12-17 15:50:00,241.94,242.33,241.85,242.0,62283.0,232.469,232.8437,232.3825,232.5266,62283.0
2020-12-17 15:55:00,242.01,242.33,241.92,242.08,132183.0,232.5362,232.8437,232.4498,232.6035,132183.0
2020-12-18 09:30:00,242.25,243.01,241.83,241.83,181041.0,232.7669,233.4971,232.3633,232.3633,181041.0
2020-12-18 09:35:00,242.31,242.4,242.0,242.25,9198.0,232.8245,232.911,232.5266,232.7669,9198.0
2020-12-18 09:40:00,242.03,242.08,240.99,240.99,6750.0,232.5555,232.6035,231.5562,231.5562,6750.0
2020-12-18 09:45:00,241.22,241.66,241.22,241.36,4923.0,231.7772,232.1999,231.7772,231.9117,4923.0
2020-12-18 09:50:00,241.18,241.44,240.56,240.9,7884.0,231.7387,231.9886,231.143,231.4697,7884.0
2020-12-18 09:55:00,241.03,241.45,240.75,241.42,5700.0,231.5946,231.9982,231.3256,231.9693,5700.0
2020-12-18 10:00:00,241.46,241.62,241.1,241.55,10860.0,232.0078,232.1615,231.6619,232.0943,10860.0
2020-12-18 10:05:00,241.45,241.78,241.45,241.78,4800.0,231.9982,232.3153,231.9982,232.3153,4800.0
2020-12-18 10:10:00,241.62,241.65,241.3,241.41,8112.0,232.1615,232.1903,231.854,231.9597,8112.0
2020-12-18 10:15:00,241.36,241.44,241.35,241.44,2100.0,231.9117,231.9886,231.9021,231.9886,2100.0
2020-12-18 10:20:00,241.5,241.5,241.12,241.12,2700.0,232.0462,232.0462,231.6811,231.6811,2700.0
2020-12-18 10:25:00,241.19,241.2,240.62,240.74,4833.0,231.7483,231.758,231.2007,231.316,4833.0
2020-12-18 10:30:00,240.79,240.86,240.48,240.48,3900.0,231.364,231.4313,231.0661,231.0661,3900.0
2020-12-18 10:35:00,240.54,240.7,240.24,240.27,3072.0,231.1238,231.2775,230.8355,230.8644,3072.0
2020-12-18 10:40:00,240.32,240.33,239.75,239.75,6315.0,230.9124,230.922,230.3647,230.3647,6315.0
2020-12-18 10:45:00,239.7,239.86,239.55,239.71,15000.0,230.3167,230.4704,230.1725,230.3263,15000.0
2020-12-18 10:50:00,239.86,239.94,239.65,239.72,11385.0,230.4704,230.5473,230.2686,230.3359,11385.0
2020-12-18 10:55:00,239.71,239.97,239.71,239.97,1200.0,230.3263,230.5761,230.3263,230.5761,1200.0
2020-12-18 11:00:00,239.81,240.42,239.72,240.01,8604.0,230.4224,231.0085,230.3359,230.6145,8604.0
2020-12-18 11:05:00,239.88,240.06,239.53,240.06,7209.0,230.4896,230.6626,230.1533,230.6626,7209.0
2020-12-18 11:10:00,240.08,240.17,239.63,239.92,31056.0,230.6818,230.7683,230.2494,230.5281,31056.0
2020-12-18 11:15:00,240.12,240.57,239.68,240.57,34368.0,230.7202,231.1526,230.2975,231.1526,34368.0
2020-12-18 11:20:00,240.53,240.9,240.53,240.9,1200.0,231.1142,231.4697,231.1142,231.4697,1200.0
2020-12-18 11:25:00,240.99,241.06,240.8,240.8,1599.0,231.5562,231.6234,231.3736,231.3736,1599.0
2020-12-18 11:30:00,240.97,241.39,240.97,241.32,4230.0,231.537,231.9405,231.537,231.8733,4230.0
2020-12-18 11:35:00,241.63,241.73,241.53,241.56,2403.0,232.1711,232.2672,232.075,232.1039,2403.0
2020-12-18 11:40:00,241.61,241.74,241.61,241.68,2352.0,232.1519,232.2768,232.1519,232.2192,2352.0
2020-12-18 11:45:00,241.63,241.77,241.63,241.77,600.0,232.1711,232.3056,232.1711,232.3056,600.0
2020-12-18 11:50:00,241.77,242.19,241.73,242.07,2742.0,232.3056,232.7092,232.2672,232.5939,2742.0
2020-12-18 11:55:00,241.94,242.08,241.85,241.89,3237.0,232.469,232.6035,232.3825,232.4209,3237.0
2020-12-18 12:00:00,242.0,242.04,241.88,242.02,3645.0,232.5266,232.5651,232.4113,232.5459,3645.0
2020-12-18 12:05:00,242.02,242.02,241.82,241.86,3018.0,232.5459,232.5459,232.3537,232.3921,3018.0
2020-12-18 12:10:00,241.82,242.02,241.82,242.02,2433.0,232.3537,232.5459,232.3537,232.5459,2433.0
2020-12-18 12:15:00,241.98,242.23,241.98,242.11,5130.0,232.5074,232.7476,232.5074,232.6323,5130.0
2020-12-18 12:20:00,242.15,242.3,242.15,242.25,3000.0,232.6708,232.8149,232.6708,232.7669,3000.0
2020-12-18 12:25:00,242.22,242.41,242.19,242.19,3000.0,232.738,232.9206,232.7092,232.7092,3000.0
2020-12-18 12:30:00,242.25,242.37,242.21,242.21,9117.0,232.7669,232.8822,232.7284,232.7284,9117.0
2020-12-18 12:35:00,242.32,242.37,242.22,242.35,6726.0,232.8341,232.8822,232.738,232.8629,6726.0
2020-12-18 12:40:00,242.38,242.39,242.38,242.39,2100.0,232.8918,232.9014,232.8918,232.9014,2100.0
2020-12-18 12:45:00,242.34,242.4,242.22,242.22,942.0,232.8533,232.911,232.738,232.738,942.0
2020-12-18 12:50:00,242.25,242.25,241.83,241.83,4806.0,232.7669,232.7669,232.3633,232.3633,4806.0
2020-12-18 12:55:00,241.8,241.8,241.55,241.55,1776.0,232.3345,232.3345,232.0943,232.0943,1776.0
2020-12-18 13:00:00,241.68,241.72,241.58,241.62,4200.0,232.2192,232.2576,232.1231,232.1615,4200.0
2020-12-18 13:05:00,241.7,241.7,241.7,241.7,300.0,232.2384,232.2384,232.2384,232.2384,300.0
2020-12-18 13:10:00,241.63,241.81,241.63,241.74,2400.0,232.1711,232.3441,232.1711,232.2768,2400.0
2020-12-18 13:15:00,241.94,241.96,241.59,241.59,2100.0,232.469,232.4882,232.1327,232.1327,2100.0
2020-12-18 13:20:00,241.45,241.81,241.45,241.81,1311.0,231.9982,232.3441,231.9982,232.3441,1311.0
2020-12-18 13:25:00,241.54,241.54,241.53,241.54,1200.0,232.0846,232.0846,232.075,232.0846,1200.0
2020-12-18 13:30:00,241.63,241.63,241.63,241.63,300.0,232.1711,232.1711,232.1711,232.1711,300.0
2020-12-18 13:35:00,241.32,241.32,240.82,240.82,4236.0,231.8733,231.8733,231.3928,231.3928,4236.0
2020-12-18 13:40:00,240.87,241.29,240.87,241.16,5118.0,231.4409,231.8444,231.4409,231.7195,5118.0
2020-12-18 13:45:00,241.43,241.43,241.18,241.18,1542.0,231.979,231.979,231.7387,231.7387,1542.0
2020-12-18 13:50:00,241.08,241.27,241.04,241.15,7542.0,231.6427,231.8252,231.6042,231.7099,7542.0
2020-12-18 13:55:00,241.17,241.22,241.05,241.22,4506.0,231.7291,231.7772,231.6138,231.7772,4506.0
2020-12-18 14:00:00,241.21,241.21,240.9,240.94,3012.0,231.7676,231.7676,231.4697,231.5081,3012.0
2020-12-18 14:05:00,240.99,241.47,240.98,241.47,2814.0,231.5562,232.0174,231.5466,232.0174,2814.0
2020-12-18 14:10:00,241.28,241.5,241.26,241.42,1794.0,231.8348,232.0462,231.8156,231.9693,1794.0
2020-12-18 14:15:00,241.25,241.25,241.08,241.15,1866.0,231.806,231.806,231.6427,231.7099,1866.0
2020-12-18 14:20:00,241.05,241.05,240.92,240.92,900.0,231.6138,231.6138,231.4889,231.4889,900.0
2020-12-18 14:25:00,240.92,240.92,240.74,240.88,1500.0,231.4889,231.4889,231.316,231.4505,1500.0
2020-12-18 14:30:00,240.79,240.91,240.76,240.82,2409.0,231.364,231.4793,231.3352,231.3928,2409.0
2020-12-18 14:35:00,240.83,240.83,240.83,240.83,300.0,231.4024,231.4024,231.4024,231.4024,300.0
2020-12-18 14:40:00,240.91,241.05,240.73,240.88,3900.0,231.4793,231.6138,231.3064,231.4505,3900.0
2020-12-18 14:45:00,240.83,240.95,240.73,240.95,4920.0,231.4024,231.5177,231.3064,231.5177,4920.0
2020-12-18 14:50:00,241.02,241.16,241.02,241.16,1254.0,231.585,231.7195,231.585,231.7195,1254.0
2020-12-18 14:55:00,241.06,241.06,240.85,240.85,4800.0,231.6234,231.6234,231.4217,231.4217,4800.0
2020-12-18 15:00:00,241.04,241.14,240.99,240.99,1578.0,231.6042,231.7003,231.5562,231.5562,1578.0
2020-12-18 15:05:00,241.17,241.22,241.17,241.22,2439.0,231.7291,231.7772,231.7291,231.7772,2439.0
2020-12-18 15:10:00,241.22,241.22,240.91,240.96,5604.0,231.7772,231.7772,231.4793,231.5274,5604.0
2020-12-18 15:15:00,241.07,241.32,240.96,241.25,7287.0,231.633,231.8733,231.5274,231.806,7287.0
2020-12-18 15:20:00,241.0,241.0,240.64,240.64,6900.0,231.5658,231.5658,231.2199,231.2199,6900.0
2020-12-18 15:25:00,240.71,241.05,240.03,241.05,23886.0,231.2871,231.6138,230.6338,231.6138,23886.0
2020-12-18 15:30:00,241.13,241.36,241.11,241.22,14316.0,231.6907,231.9117,231.6715,231.7772,14316.0
2020-12-18 15:35:00,241.06,241.36,240.88,241.07,6255.0,231.6234,231.9117,231.4505,231.633,6255.0
2020-12-18 15:40:00,241.04,241.27,240.87,241.01,36042.0,231.6042,231.8252,231.4409,231.5754,36042.0
2020-12-18 15:45:00,240.98,241.37,240.75,241.08,41631.0,231.5466,231.9213,231.3256,231.6427,41631.0
2020-12-18 15:50:00,241.08,242.66,241.06,242.57,64050.0,231.6427,233.1608,231.6234,233.0743,64050.0
2020-12-18 15:55:00,242.37,243.15,242.37,242.74,96861.0,232.8822,233.6316,232.8822,233.2377,96861.0
2020-12-21 09:30:00,239.97,241.78,239.53,241.57,25713.0,230.5761,232.3153,230.1533,232.1135,25713.0
2020-12-21 09:35:00,241.92,242.32,241.63,242.32,4314.0,232.4498,232.8341,232.1711,232.8341,4314.0
2020-12-21 09:40:00,241.84,242.08,241.36,241.6,10593.0,232.3729,232.6035,231.9117,232.1423,10593.0
2020-12-21 09:45:00,241.39,241.39,240.45,240.45,3900.0,231.9405,231.9405,231.0373,231.0373,3900.0
2020-12-21 09:50:00,240.23,240.82,239.88,239.92,11895.0,230.8259,231.3928,230.4896,230.5281,11895.0
2020-12-21 09:55:00,240.13,240.23,239.83,239.83,900.0,230.7298,230.8259,230.4416,230.4416,900.0
2020-12-21 10:00:00,239.55,239.58,238.23,238.64,8178.0,230.1725,230.2014,228.9042,229.2982,8178.0
2020-12-21 10:05:00,238.08,238.67,238.08,238.67,3003.0,228.7601,229.327,228.7601,229.327,3003.0
2020-12-21 10:10:00,238.44,238.45,237.83,238.09,6636.0,229.106,229.1156,228.5199,228.7697,6636.0
2020-12-21 10:15:00,237.75,237.82,237.18,237.18,11460.0,228.443,228.5103,227.8953,227.8953,11460.0
2020-12-21 10:20:00,237.2,238.09,237.2,237.97,8448.0,227.9145,228.7697,227.9145,228.6544,8448.0
2020-12-21 10:25:00,238.08,238.34,238.08,238.34,1200.0,228.7601,229.0099,228.7601,229.0099,1200.0
2020-12-21 10:30:00,238.16,238.16,237.44,237.7,9786.0,228.837,228.837,228.1451,228.395,9786.0
2020-12-21 10:35:00,237.89,238.02,237.67,238.02,8004.0,228.5775,228.7024,228.3661,228.7024,8004.0
2020-12-21 10:40:00,238.33,238.66,238.16,238.66,3300.0,229.0003,229.3174,228.837,229.3174,3300.0
2020-12-21 10:45:00,238.38,238.93,238.38,238.74,9672.0,229.0483,229.5768,229.0483,229.3943,9672.0
2020-12-21 10:50:00,238.91,239.04,238.58,238.77,2820.0,229.5576,229.6825,229.2405,229.4231,2820.0
2020-12-21 10:55:00,239.14,239.14,239.04,239.04,600.0,229.7786,229.7786,229.6825,229.6825,600.0
2020-12-21 11:00:00,238.62,239.07,238.62,239.07,2400.0,229.279,229.7113,229.279,229.7113,2400.0
2020-12-21 11:05:00,238.75,239.41,238.68,239.35,4200.0,229.4039,230.038,229.3366,229.9804,4200.0
2020-12-21 11:10:00,239.45,239.8,239.05,239.62,5931.0,230.0765,230.4128,229.6921,230.2398,5931.0
2020-12-21 11:15:00,239.61,239.61,239.36,239.46,2400.0,230.2302,230.2302,229.99,230.0861,2400.0
2020-12-21 11:20:00,239.53,239.86,239.53,239.83,4080.0,230.1533,230.4704,230.1533,230.4416,4080.0
2020-12-21 11:25:00,239.71,239.71,239.5,239.52,5382.0,230.3263,230.3263,230.1245,230.1437,5382.0
2020-12-21 11:30:00,239.65,240.23,239.65,239.93,10779.0,230.2686,230.8259,230.2686,230.5377,10779.0
2020-12-21 11:35:00,239.93,240.24,239.8,240.02,7080.0,230.5377,230.8355,230.4128,230.6241,7080.0
2020-12-21 11:40:00,240.09,240.09,239.96,239.97,5214.0,230.6914,230.6914,230.5665,230.5761,5214.0
2020-12-21 11:45:00,239.94,240.37,239.94,240.36,3828.0,230.5473,230.9604,230.5473,230.9508,3828.0
2020-12-21 11:50:00,240.34,240.6,240.34,240.47,1509.0,230.9316,231.1814,230.9316,231.0565,1509.0
2020-12-21 11:55:00,240.35,240.52,240.19,240.52,3009.0,230.9412,231.1046,230.7875,231.1046,3009.0
2020-12-21 12:00:00,240.62,241.01,240.62,240.97,6909.0,231.2007,231.5754,231.2007,231.537,6909.0
2020-12-21 12:05:00,240.95,240.96,240.91,240.91,1227.0,231.5177,231.5274,231.4793,231.4793,1227.0
2020-12-21 12:10:00,241.13,241.28,240.91,240.91,3639.0,231.6907,231.8348,231.4793,231.4793,3639.0
2020-12-21 12:15:00,240.97,241.3,240.97,241.22,1368.0,231.537,231.854,231.537,231.7772,1368.0
2020-12-21 12:20:00,241.13,241.74,241.13,241.66,4206.0,231.6907,232.2768,231.6907,232.1999,4206.0
2020-12-21 12:25:00,241.81,241.92,241.79,241.79,2154.0,232.3441,232.4498,232.3249,232.3249,2154.0
2020-12-21 12:30:00,241.92,242.09,241.9,241.99,1515.0,232.4498,232.6131,232.4306,232.517,1515.0
2020-12-21 12:35:00,241.94,241.94,241.68,241.81,3384.0,232.469,232.469,232.2192,232.3441,3384.0
2020-12-21 12:40:00,241.92,241.92,241.67,241.89,8448.0,232.4498,232.4498,232.2096,232.4209,8448.0
2020-12-21 12:45:00,242.05,242.11,242.05,242.11,600.0,232.5747,232.6323,232.5747,232.6323,600.0
2020-12-21 12:50:00,242.17,242.63,242.16,242.46,3924.0,232.69,233.132,232.6804,232.9686,3924.0
2020-12-21 12:55:00,242.45,242.48,242.26,242.26,2790.0,232.959,232.9878,232.7765,232.7765,2790.0
2020-12-21 13:00:00,242.48,242.71,242.48,242.67,3849.0,232.9878,233.2088,232.9878,233.1704,3849.0
2020-12-21 13:05:00,242.55,242.59,242.51,242.56,1800.0,233.0551,233.0935,233.0167,233.0647,1800.0
2020-12-21 13:10:00,242.7,242.72,242.7,242.71,600.0,233.1992,233.2185,233.1992,233.2088,600.0
2020-12-21 13:15:00,242.79,242.79,242.72,242.72,1128.0,233.2857,233.2857,233.2185,233.2185,1128.0
2020-12-21 13:20:00,242.47,242.47,242.29,242.34,5403.0,232.9782,232.9782,232.8053,232.8533,5403.0
2020-12-21 13:25:00,242.56,242.56,242.41,242.41,1503.0,233.0647,233.0647,232.9206,232.9206,1503.0
2020-12-21 13:30:00,242.58,242.59,242.58,242.58,600.0,233.0839,233.0935,233.0839,233.0839,600.0
2020-12-21 13:35:00,242.62,242.62,242.62,242.62,300.0,233.1224,233.1224,233.1224,233.1224,300.0
2020-12-21 13:40:00,242.46,242.92,242.46,242.92,1866.0,232.9686,233.4106,232.9686,233.4106,1866.0
2020-12-21 13:45:00,242.89,242.89,242.37,242.58,5586.0,233.3818,233.3818,232.8822,233.0839,5586.0
2020-12-21 13:50:00,242.47,242.77,242.47,242.77,1416.0,232.9782,233.2665,232.9782,233.2665,1416.0
2020-12-21 13:55:00,242.42,242.75,242.42,242.68,1800.0,232.9302,233.2473,232.9302,233.18,1800.0
2020-12-21 14:00:00,242.65,243.01,242.65,242.76,2439.0,233.1512,233.4971,233.1512,233.2569,2439.0
2020-12-21 14:05:00,242.69,242.79,242.58,242.58,4881.0,233.1896,233.2857,233.0839,233.0839,4881.0
2020-12-21 14:10:00,242.54,242.99,242.44,242.91,2400.0,233.0455,233.4779,232.9494,233.401,2400.0
2020-12-21 14:15:00,242.87,243.06,242.78,242.94,1500.0,233.3626,233.5451,233.2761,233.4298,1500.0
2020-12-21 14:20:00,242.8,242.82,242.6,242.6,1500.0,233.2953,233.3145,233.1032,233.1032,1500.0
2020-12-21 14:25:00,242.79,243.0,242.78,242.9,4161.0,233.2857,233.4875,233.2761,233.3914,4161.0
2020-12-21 14:30:00,242.86,243.08,242.85,243.02,3564.0,233.353,233.5644,233.3434,233.5067,3564.0
2020-12-21 14:35:00,243.12,243.18,242.94,242.98,1800.0,233.6028,233.6604,233.4298,233.4683,1800.0
2020-12-21 14:40:00,243.12,243.12,242.77,242.86,4275.0,233.6028,233.6028,233.2665,233.353,4275.0
2020-12-21 14:45:00,242.97,242.97,242.97,242.97,306.0,233.4587,233.4587,233.4587,233.4587,306.0
2020-12-21 14:50:00,242.75,243.03,242.75,242.94,4134.0,233.2473,233.5163,233.2473,233.4298,4134.0
2020-12-21 14:55:00,243.11,243.11,242.66,242.67,3708.0,233.5932,233.5932,233.1608,233.1704,3708.0
2020-12-21 15:00:00,242.87,243.23,242.87,243.23,7500.0,233.3626,233.7085,233.3626,233.7085,7500.0
2020-12-21 15:05:00,243.21,243.21,242.91,242.92,7485.0,233.6893,233.6893,233.401,233.4106,7485.0
2020-12-21 15:10:00,242.88,243.2,242.84,243.11,3519.0,233.3722,233.6797,233.3338,233.5932,3519.0
2020-12-21 15:15:00,242.96,243.13,242.96,242.99,912.0,233.4491,233.6124,233.4491,233.4779,912.0
2020-12-21 15:20:00,243.15,243.21,243.15,243.21,600.0,233.6316,233.6893,233.6316,233.6893,600.0
2020-12-21 15:25:00,243.13,243.18,243.04,243.07,4056.0,233.6124,233.6604,233.5259,233.5548,4056.0
2020-12-21 15:30:00,242.91,242.91,242.58,242.69,2106.0,233.401,233.401,233.0839,233.1896,2106.0
2020-12-21 15:35:00,242.48,242.69,242.18,242.69,10986.0,232.9878,233.1896,232.6996,233.1896,10986.0
2020-12-21 15:40:00,242.75,242.76,242.57,242.58,3993.0,233.2473,233.2569,233.0743,233.0839,3993.0
2020-12-21 15:45:00,242.57,242.82,242.49,242.82,5400.0,233.0743,233.3145,232.9975,233.3145,5400.0
2020-12-21 15:50:00,242.66,242.67,242.17,242.62,22767.0,233.1608,233.1704,232.69,233.1224,22767.0
2020-12-21 15:55:00,242.62,243.2,242.62,243.07,48204.0,233.1224,233.6797,233.1224,233.5548,48204.0
2020-12-22 09:30:00,243.33,243.33,241.99,243.33,19818.0,233.8046,233.8046,232.517,233.8046,19818.0
2020-12-22 09:35:00,243.13,243.27,243.09,243.24,2292.0,233.6124,233.7469,233.574,233.7181,2292.0
2020-12-22 09:40:00,243.15,243.18,242.86,243.1,2457.0,233.6316,233.6604,233.353,233.5836,2457.0
2020-12-22 09:45:00,243.51,244.17,243.51,243.72,10659.0,233.9775,234.6117,233.9775,234.1793,10659.0
2020-12-22 09:50:00,243.44,243.7,243.3,243.3,1800.0,233.9103,234.1601,233.7757,233.7757,1800.0
2020-12-22 09:55:00,243.25,243.35,243.19,243.2,3189.0,233.7277,233.8238,233.6701,233.6797,3189.0
2020-12-22 10:00:00,243.18,243.18,242.98,243.04,1800.0,233.6604,233.6604,233.4683,233.5259,1800.0
2020-12-22 10:05:00,243.02,244.0,243.02,244.0,2430.0,233.5067,234.4483,233.5067,234.4483,2430.0
2020-12-22 10:10:00,243.9,243.9,243.35,243.49,4704.0,234.3523,234.3523,233.8238,233.9583,4704.0
2020-12-22 10:15:00,243.7,243.88,243.6,243.71,3900.0,234.1601,234.333,234.064,234.1697,3900.0
2020-12-22 10:20:00,243.83,244.37,243.83,244.37,5973.0,234.285,234.8039,234.285,234.8039,5973.0
2020-12-22 10:25:00,244.29,244.68,244.29,244.62,4509.0,234.727,235.1017,234.727,235.0441,4509.0
2020-12-22 10:30:00,244.63,244.86,244.61,244.83,3000.0,235.0537,235.2747,235.0345,235.2459,3000.0
2020-12-22 10:35:00,244.44,244.44,244.14,244.36,2400.0,234.8711,234.8711,234.5829,234.7943,2400.0
2020-12-22 10:40:00,244.4,244.5,244.4,244.5,6594.0,234.8327,234.9288,234.8327,234.9288,6594.0
2020-12-22 10:45:00,244.56,244.57,244.18,244.4,2700.0,234.9864,234.996,234.6213,234.8327,2700.0
2020-12-22 10:50:00,244.27,244.63,244.27,244.46,5001.0,234.7078,235.0537,234.7078,234.8903,5001.0
2020-12-22 10:55:00,244.33,244.33,244.13,244.23,10656.0,234.7654,234.7654,234.5733,234.6693,10656.0
2020-12-22 11:00:00,244.31,244.31,244.12,244.21,1527.0,234.7462,234.7462,234.5636,234.6501,1527.0
2020-12-22 11:05:00,244.33,244.75,244.28,244.75,9501.0,234.7654,235.169,234.7174,235.169,9501.0
2020-12-22 11:10:00,244.82,244.91,244.77,244.89,4359.0,235.2362,235.3227,235.1882,235.3035,4359.0
2020-12-22 11:15:00,244.83,244.83,244.29,244.29,3000.0,235.2459,235.2459,234.727,234.727,3000.0
2020-12-22 11:20:00,244.29,244.29,244.12,244.2,1050.0,234.727,234.727,234.5636,234.6405,1050.0
2020-12-22 11:25:00,244.19,244.32,243.86,244.06,3900.0,234.6309,234.7558,234.3138,234.506,3900.0
2020-12-22 11:30:00,244.02,244.19,243.99,244.19,2496.0,234.4676,234.6309,234.4387,234.6309,2496.0
2020-12-22 11:35:00,243.99,243.99,243.69,243.78,2730.0,234.4387,234.4387,234.1505,234.237,2730.0
2020-12-22 11:40:00,243.72,243.82,243.43,243.62,5442.0,234.1793,234.2754,233.9007,234.0832,5442.0
2020-12-22 11:45:00,243.63,244.11,243.63,243.92,1200.0,234.0928,234.554,234.0928,234.3715,1200.0
2020-12-22 11:50:00,243.78,243.78,243.59,243.7,3000.0,234.237,234.237,234.0544,234.1601,3000.0
2020-12-22 11:55:00,243.86,243.86,243.86,243.86,300.0,234.3138,234.3138,234.3138,234.3138,300.0
2020-12-22 12:00:00,243.95,244.28,243.92,244.0,6792.0,234.4003,234.7174,234.3715,234.4483,6792.0
2020-12-22 12:05:00,244.16,244.16,244.04,244.1,900.0,234.6021,234.6021,234.4868,234.5444,900.0
2020-12-22 12:10:00,244.04,244.08,243.94,244.08,1500.0,234.4868,234.5252,234.3907,234.5252,1500.0
2020-12-22 12:15:00,244.27,244.53,244.27,244.53,2925.0,234.7078,234.9576,234.7078,234.9576,2925.0
2020-12-22 12:20:00,244.51,244.65,244.42,244.65,3225.0,234.9384,235.0729,234.8519,235.0729,3225.0
2020-12-22 12:25:00,244.48,244.74,244.48,244.6,3930.0,234.9096,235.1594,234.9096,235.0249,3930.0
2020-12-22 12:30:00,244.41,244.75,244.41,244.68,5106.0,234.8423,235.169,234.8423,235.1017,5106.0
2020-12-22 12:35:00,244.72,244.8,244.63,244.63,8433.0,235.1402,235.217,235.0537,235.0537,8433.0
2020-12-22 12:40:00,244.58,244.59,244.3,244.55,3471.0,235.0056,235.0152,234.7366,234.9768,3471.0
2020-12-22 12:45:00,244.66,244.76,244.66,244.72,3216.0,235.0825,235.1786,235.0825,235.1402,3216.0
2020-12-22 12:50:00,244.61,244.61,244.51,244.51,1200.0,235.0345,235.0345,234.9384,234.9384,1200.0
2020-12-22 12:55:00,244.45,244.73,244.37,244.73,2100.0,234.8807,235.1498,234.8039,235.1498,2100.0
2020-12-22 13:00:00,244.83,244.83,244.66,244.66,3000.0,235.2459,235.2459,235.0825,235.0825,3000.0
2020-12-22 13:05:00,244.76,245.28,244.76,245.06,13329.0,235.1786,235.6782,235.1786,235.4669,13329.0
2020-12-22 13:10:00,245.14,245.33,245.11,245.21,2400.0,235.5437,235.7263,235.5149,235.611,2400.0
2020-12-22 13:15:00,245.31,245.33,245.24,245.33,1200.0,235.7071,235.7263,235.6398,235.7263,1200.0
2020-12-22 13:20:00,245.24,245.59,245.24,245.37,12819.0,235.6398,235.9761,235.6398,235.7647,12819.0
2020-12-22 13:25:00,245.59,245.75,245.45,245.45,3300.0,235.9761,236.1298,235.8416,235.8416,3300.0
2020-12-22 13:30:00,245.24,245.35,245.02,245.18,3900.0,235.6398,235.7455,235.4284,235.5822,3900.0
2020-12-22 13:35:00,245.34,245.7,245.34,245.66,16749.0,235.7359,236.0818,235.7359,236.0434,16749.0
2020-12-22 13:40:00,245.58,245.61,245.37,245.37,4200.0,235.9665,235.9953,235.7647,235.7647,4200.0
2020-12-22 13:45:00,245.43,245.64,245.4,245.64,1896.0,235.8224,236.0241,235.7935,236.0241,1896.0
2020-12-22 13:50:00,245.46,245.71,245.46,245.54,1800.0,235.8512,236.0914,235.8512,235.9281,1800.0
2020-12-22 13:55:00,245.63,245.63,245.44,245.44,3384.0,236.0145,236.0145,235.832,235.832,3384.0
2020-12-22 14:00:00,245.53,245.67,245.45,245.67,1845.0,235.9185,236.053,235.8416,236.053,1845.0
2020-12-22 14:05:00,245.75,245.83,245.62,245.77,5673.0,236.1298,236.2067,236.0049,236.1491,5673.0
2020-12-22 14:10:00,245.66,246.05,245.64,245.96,6066.0,236.0434,236.4181,236.0241,236.3316,6066.0
2020-12-22 14:15:00,246.04,246.04,245.79,245.93,4620.0,236.4085,236.4085,236.1683,236.3028,4620.0
2020-12-22 14:20:00,246.09,246.21,246.08,246.21,1800.0,236.4565,236.5718,236.4469,236.5718,1800.0
2020-12-22 14:25:00,246.19,246.26,246.07,246.26,3678.0,236.5526,236.6199,236.4373,236.6199,3678.0
2020-12-22 14:30:00,246.31,246.37,246.18,246.31,12993.0,236.6679,236.7256,236.543,236.6679,12993.0
2020-12-22 14:35:00,246.43,246.55,246.19,246.21,9306.0,236.7832,236.8985,236.5526,236.5718,9306.0
2020-12-22 14:40:00,246.08,246.33,246.08,246.1,3303.0,236.4469,236.6871,236.4469,236.4661,3303.0
2020-12-22 14:45:00,246.3,246.48,246.28,246.47,3957.0,236.6583,236.8313,236.6391,236.8217,3957.0
2020-12-22 14:50:00,246.47,246.56,246.34,246.53,5688.0,236.8217,236.9081,236.6967,236.8793,5688.0
2020-12-22 14:55:00,246.5,246.63,246.5,246.63,1800.0,236.8505,236.9754,236.8505,236.9754,1800.0
2020-12-22 15:00:00,246.56,246.66,246.51,246.58,7500.0,236.9081,237.0042,236.8601,236.9273,7500.0
2020-12-22 15:05:00,246.58,246.65,246.3,246.3,4248.0,236.9273,236.9946,236.6583,236.6583,4248.0
2020-12-22 15:10:00,246.34,246.37,246.22,246.22,4200.0,236.6967,236.7256,236.5814,236.5814,4200.0
2020-12-22 15:15:00,246.17,246.38,246.11,246.32,2445.0,236.5334,236.7352,236.4757,236.6775,2445.0
2020-12-22 15:20:00,246.24,246.24,245.97,246.05,5100.0,236.6007,236.6007,236.3412,236.4181,5100.0
2020-12-22 15:25:00,246.0,246.25,245.9,245.9,4803.0,236.3701,236.6103,236.274,236.274,4803.0
2020-12-22 15:30:00,245.89,246.03,245.77,245.8,5400.0,236.2644,236.3989,236.1491,236.1779,5400.0
2020-12-22 15:35:00,245.68,245.85,245.51,245.54,3234.0,236.0626,236.2259,235.8992,235.9281,3234.0
2020-12-22 15:40:00,245.84,245.89,245.69,245.86,7959.0,236.2163,236.2644,236.0722,236.2355,7959.0
2020-12-22 15:45:00,245.96,246.16,245.72,245.72,8400.0,236.3316,236.5238,236.101,236.101,8400.0
2020-12-22 15:50:00,245.65,245.84,245.34,245.83,17310.0,236.0338,236.2163,235.7359,236.2067,17310.0
2020-12-22 15:55:00,245.76,245.91,245.34,245.56,57621.0,236.1394,236.2836,235.7359,235.9473,57621.0
2020-12-23 09:30:00,245.84,246.87,245.84,245.89,19140.0,236.2163,237.206,236.2163,236.2644,19140.0
2020-12-23 09:35:00,246.45,246.62,245.91,245.91,1200.0,236.8024,236.9658,236.2836,236.2836,1200.0
2020-12-23 09:40:00,245.81,245.81,245.5,245.75,2178.0,236.1875,236.1875,235.8896,236.1298,2178.0
2020-12-23 09:45:00,245.75,245.75,245.33,245.33,3609.0,236.1298,236.1298,235.7263,235.7263,3609.0
2020-12-23 09:50:00,245.43,245.57,244.87,244.87,2361.0,235.8224,235.9569,235.2843,235.2843,2361.0
2020-12-23 09:55:00,244.75,245.09,244.54,245.09,2280.0,235.169,235.4957,234.9672,235.4957,2280.0
2020-12-23 10:00:00,245.54,245.54,245.01,245.01,2373.0,235.9281,235.9281,235.4188,235.4188,2373.0
2020-12-23 10:05:00,244.89,244.89,244.32,244.32,900.0,235.3035,235.3035,234.7558,234.7558,900.0
2020-12-23 10:10:00,244.33,244.33,244.03,244.3,2400.0,234.7654,234.7654,234.4772,234.7366,2400.0
2020-12-23 10:15:00,244.33,244.48,244.26,244.48,3600.0,234.7654,234.9096,234.6982,234.9096,3600.0
2020-12-23 10:20:00,244.39,244.49,244.12,244.13,5700.0,234.8231,234.9192,234.5636,234.5733,5700.0
2020-12-23 10:25:00,243.95,244.08,243.74,244.08,2619.0,234.4003,234.5252,234.1985,234.5252,2619.0
2020-12-23 10:30:00,244.14,244.54,244.14,244.43,4056.0,234.5829,234.9672,234.5829,234.8615,4056.0
2020-12-23 10:35:00,244.18,244.27,244.04,244.04,900.0,234.6213,234.7078,234.4868,234.4868,900.0
2020-12-23 10:40:00,244.12,244.46,244.12,244.45,3300.0,234.5636,234.8903,234.5636,234.8807,3300.0
2020-12-23 10:45:00,244.3,244.3,244.3,244.3,300.0,234.7366,234.7366,234.7366,234.7366,300.0
2020-12-23 10:50:00,244.38,244.38,244.24,244.24,2100.0,234.8135,234.8135,234.679,234.679,2100.0
2020-12-23 10:55:00,244.28,244.7,244.28,244.63,1800.0,234.7174,235.1209,234.7174,235.0537,1800.0
2020-12-23 11:00:00,244.65,244.65,243.98,244.09,6243.0,235.0729,235.0729,234.4291,234.5348,6243.0
2020-12-23 11:05:00,244.33,244.4,244.33,244.4,4740.0,234.7654,234.8327,234.7654,234.8327,4740.0
2020-12-23 11:10:00,244.51,244.7,244.51,244.59,1500.0,234.9384,235.1209,234.9384,235.0152,1500.0
2020-12-23 11:15:00,244.71,244.81,244.7,244.81,2400.0,235.1306,235.2266,235.1209,235.2266,2400.0
2020-12-23 11:20:00,244.89,244.89,244.3,244.31,3414.0,235.3035,235.3035,234.7366,234.7462,3414.0
2020-12-23 11:25:00,244.44,244.44,244.43,244.44,300.0,234.8711,234.8711,234.8615,234.8711,300.0
2020-12-23 11:30:00,244.37,244.44,244.37,244.43,1896.0,234.8039,234.8711,234.8039,234.8615,1896.0
2020-12-23 11:35:00,244.39,244.41,243.95,244.14,2463.0,234.8231,234.8423,234.4003,234.5829,2463.0
2020-12-23 11:40:00,244.18,244.37,243.95,243.95,2322.0,234.6213,234.8039,234.4003,234.4003,2322.0
2020-12-23 11:45:00,244.1,244.1,243.9,243.96,900.0,234.5444,234.5444,234.3523,234.4099,900.0
2020-12-23 11:50:00,244.22,244.22,243.8,243.84,3600.0,234.6597,234.6597,234.2562,234.2946,3600.0
2020-12-23 11:55:00,243.99,244.28,243.99,244.22,3018.0,234.4387,234.7174,234.4387,234.6597,3018.0
2020-12-23 12:00:00,244.37,244.37,244.22,244.24,1266.0,234.8039,234.8039,234.6597,234.679,1266.0
2020-12-23 12:05:00,244.31,244.59,244.13,244.55,4926.0,234.7462,235.0152,234.5733,234.9768,4926.0
2020-12-23 12:10:00,244.39,244.39,244.39,244.39,300.0,234.8231,234.8231,234.8231,234.8231,300.0
2020-12-23 12:15:00,244.53,244.57,244.22,244.22,1800.0,234.9576,234.996,234.6597,234.6597,1800.0
2020-12-23 12:20:00,244.28,244.28,243.57,243.72,40800.0,234.7174,234.7174,234.0352,234.1793,40800.0
2020-12-23 12:25:00,243.81,243.97,243.81,243.97,1344.0,234.2658,234.4195,234.2658,234.4195,1344.0
2020-12-23 12:30:00,244.0,244.09,243.97,243.99,2400.0,234.4483,234.5348,234.4195,234.4387,2400.0
2020-12-23 12:35:00,243.93,243.93,243.67,243.67,4056.0,234.3811,234.3811,234.1313,234.1313,4056.0
2020-12-23 12:40:00,243.72,243.8,243.69,243.7,1200.0,234.1793,234.2562,234.1505,234.1601,1200.0
2020-12-23 12:45:00,243.66,243.66,243.25,243.4,9027.0,234.1217,234.1217,233.7277,233.8718,9027.0
2020-12-23 12:50:00,243.37,243.72,243.37,243.72,2103.0,233.843,234.1793,233.843,234.1793,2103.0
2020-12-23 12:55:00,243.77,243.83,243.77,243.77,2100.0,234.2273,234.285,234.2273,234.2273,2100.0
2020-12-23 13:00:00,243.72,243.91,243.66,243.66,2406.0,234.1793,234.3619,234.1217,234.1217,2406.0
2020-12-23 13:05:00,243.81,243.82,243.81,243.82,939.0,234.2658,234.2754,234.2658,234.2754,939.0
2020-12-23 13:10:00,243.79,243.79,243.67,243.67,900.0,234.2466,234.2466,234.1313,234.1313,900.0
2020-12-23 13:15:00,243.67,243.67,243.43,243.43,3204.0,234.1313,234.1313,233.9007,233.9007,3204.0
2020-12-23 13:20:00,243.46,243.77,243.46,243.77,1848.0,233.9295,234.2273,233.9295,234.2273,1848.0
2020-12-23 13:25:00,244.2,244.2,244.01,244.01,600.0,234.6405,234.6405,234.458,234.458,600.0
2020-12-23 13:30:00,243.93,243.98,243.93,243.98,600.0,234.3811,234.4291,234.3811,234.4291,600.0
2020-12-23 13:35:00,243.97,243.97,243.97,243.97,630.0,234.4195,234.4195,234.4195,234.4195,630.0
2020-12-23 13:40:00,243.86,244.04,243.71,244.0,5100.0,234.3138,234.4868,234.1697,234.4483,5100.0
2020-12-23 13:45:00,244.0,244.0,244.0,244.0,0.0,234.4483,234.4483,234.4483,234.4483,0.0
2020-12-23 13:50:00,243.89,243.89,243.7,243.7,1665.0,234.3427,234.3427,234.1601,234.1601,1665.0
2020-12-23 13:55:00,243.61,243.64,243.61,243.64,900.0,234.0736,234.1024,234.0736,234.1024,900.0
2020-12-23 14:00:00,243.58,243.62,243.58,243.62,600.0,234.0448,234.0832,234.0448,234.0832,600.0
2020-12-23 14:05:00,243.52,243.68,243.52,243.54,2145.0,233.9871,234.1409,233.9871,234.0064,2145.0
2020-12-23 14:10:00,243.54,243.64,243.36,243.64,2700.0,234.0064,234.1024,233.8334,234.1024,2700.0
2020-12-23 14:15:00,243.53,243.53,243.16,243.16,3570.0,233.9967,233.9967,233.6412,233.6412,3570.0
2020-12-23 14:20:00,243.23,243.3,243.18,243.3,2400.0,233.7085,233.7757,233.6604,233.7757,2400.0
2020-12-23 14:25:00,243.3,243.44,243.3,243.32,2406.0,233.7757,233.9103,233.7757,233.795,2406.0
2020-12-23 14:30:00,243.31,243.49,243.15,243.49,4200.0,233.7854,233.9583,233.6316,233.9583,4200.0
2020-12-23 14:35:00,243.45,243.46,243.45,243.46,900.0,233.9199,233.9295,233.9199,233.9295,900.0
2020-12-23 14:40:00,243.43,243.52,243.42,243.48,1887.0,233.9007,233.9871,233.8911,233.9487,1887.0
2020-12-23 14:45:00,243.34,243.34,243.34,243.34,600.0,233.8142,233.8142,233.8142,233.8142,600.0
2020-12-23 14:50:00,243.23,243.23,243.01,243.01,1500.0,233.7085,233.7085,233.4971,233.4971,1500.0
2020-12-23 14:55:00,242.94,243.08,242.78,242.8,6345.0,233.4298,233.5644,233.2761,233.2953,6345.0
2020-12-23 15:00:00,242.87,243.18,242.87,243.18,3132.0,233.3626,233.6604,233.3626,233.6604,3132.0
2020-12-23 15:05:00,243.2,243.2,243.2,243.2,300.0,233.6797,233.6797,233.6797,233.6797,300.0
2020-12-23 15:10:00,243.15,243.15,242.84,242.84,9159.0,233.6316,233.6316,233.3338,233.3338,9159.0
2020-12-23 15:15:00,242.88,242.89,242.71,242.89,3735.0,233.3722,233.3818,233.2088,233.3818,3735.0
2020-12-23 15:20:00,242.83,243.0,242.74,242.84,3606.0,233.3241,233.4875,233.2377,233.3338,3606.0
2020-12-23 15:25:00,242.59,242.72,242.41,242.72,7815.0,233.0935,233.2185,232.9206,233.2185,7815.0
2020-12-23 15:30:00,242.64,242.72,242.11,242.14,13518.0,233.1416,233.2185,232.6323,232.6612,13518.0
2020-12-23 15:35:00,242.4,242.4,242.14,242.29,3897.0,232.911,232.911,232.6612,232.8053,3897.0
2020-12-23 15:40:00,242.36,242.8,242.36,242.73,14349.0,232.8725,233.2953,232.8725,233.2281,14349.0
2020-12-23 15:45:00,242.69,242.8,242.29,242.72,10965.0,233.1896,233.2953,232.8053,233.2185,10965.0
2020-12-23 15:50:00,242.46,242.54,241.96,242.08,21684.0,232.9686,233.0455,232.4882,232.6035,21684.0
2020-12-23 15:55:00,242.07,242.16,241.48,241.48,53418.0,232.5939,232.6804,232.027,232.027,53418.0
2020-12-24 09:30:00,242.43,242.57,242.04,242.36,10161.0,232.9398,233.0743,232.5651,232.8725,10161.0
2020-12-24 09:35:00,242.21,242.76,242.21,242.76,7647.0,232.7284,233.2569,232.7284,233.2569,7647.0
2020-12-24 09:40:00,242.82,243.32,242.82,243.32,1800.0,233.3145,233.795,233.3145,233.795,1800.0
2020-12-24 09:45:00,243.0,243.05,242.73,242.8,3900.0,233.4875,233.5355,233.2281,233.2953,3900.0
2020-12-24 09:50:00,242.8,242.8,242.8,242.8,0.0,233.2953,233.2953,233.2953,233.2953,0.0
2020-12-24 09:55:00,242.88,242.88,242.77,242.82,3900.0,233.3722,233.3722,233.2665,233.3145,3900.0
2020-12-24 10:00:00,242.6,243.0,242.6,242.9,3600.0,233.1032,233.4875,233.1032,233.3914,3600.0
2020-12-24 10:05:00,243.02,243.04,242.83,242.9,2550.0,233.5067,233.5259,233.3241,233.3914,2550.0
2020-12-24 10:10:00,242.85,242.85,242.56,242.71,7500.0,233.3434,233.3434,233.0647,233.2088,7500.0
2020-12-24 10:15:00,242.73,242.9,242.59,242.61,6066.0,233.2281,233.3914,233.0935,233.1128,6066.0
2020-12-24 10:20:00,242.69,242.8,242.54,242.6,3300.0,233.1896,233.2953,233.0455,233.1032,3300.0
2020-12-24 10:25:00,242.66,242.86,242.66,242.72,6093.0,233.1608,233.353,233.1608,233.2185,6093.0
2020-12-24 10:30:00,242.98,243.07,242.98,243.0,1296.0,233.4683,233.5548,233.4683,233.4875,1296.0
2020-12-24 10:35:00,243.14,243.19,243.14,243.19,600.0,233.622,233.6701,233.622,233.6701,600.0
2020-12-24 10:40:00,243.2,243.69,243.2,243.69,900.0,233.6797,234.1505,233.6797,234.1505,900.0
2020-12-24 10:45:00,243.68,243.76,243.68,243.76,900.0,234.1409,234.2177,234.1409,234.2177,900.0
2020-12-24 10:50:00,243.67,243.98,243.67,243.86,3753.0,234.1313,234.4291,234.1313,234.3138,3753.0
2020-12-24 10:55:00,243.97,243.97,243.46,243.78,1800.0,234.4195,234.4195,233.9295,234.237,1800.0
2020-12-24 11:00:00,243.77,243.93,243.26,243.51,1662.0,234.2273,234.3811,233.7373,233.9775,1662.0
2020-12-24 11:05:00,243.7,243.85,243.52,243.53,900.0,234.1601,234.3042,233.9871,233.9967,900.0
2020-12-24 11:10:00,243.41,243.77,243.41,243.77,4371.0,233.8814,234.2273,233.8814,234.2273,4371.0
2020-12-24 11:15:00,243.55,243.55,243.36,243.5,1200.0,234.016,234.016,233.8334,233.9679,1200.0
2020-12-24 11:20:00,243.41,243.65,243.41,243.59,2700.0,233.8814,234.112,233.8814,234.0544,2700.0
2020-12-24 11:25:00,243.66,243.66,243.5,243.64,2769.0,234.1217,234.1217,233.9679,234.1024,2769.0
2020-12-24 11:30:00,243.64,243.64,243.64,243.64,300.0,234.1024,234.1024,234.1024,234.1024,300.0
2020-12-24 11:35:00,243.53,243.53,243.52,243.53,300.0,233.9967,233.9967,233.9871,233.9967,300.0
2020-12-24 11:40:00,243.64,243.64,243.56,243.56,600.0,234.1024,234.1024,234.0256,234.0256,600.0
2020-12-24 11:45:00,243.69,243.69,243.52,243.52,2100.0,234.1505,234.1505,233.9871,233.9871,2100.0
2020-12-24 11:50:00,243.51,243.61,243.41,243.61,2610.0,233.9775,234.0736,233.8814,234.0736,2610.0
2020-12-24 11:55:00,243.72,243.99,243.71,243.84,2700.0,234.1793,234.4387,234.1697,234.2946,2700.0
2020-12-24 12:00:00,243.85,243.85,243.83,243.83,1200.0,234.3042,234.3042,234.285,234.285,1200.0
2020-12-24 12:05:00,243.83,244.0,243.83,243.87,3960.0,234.285,234.4483,234.285,234.3234,3960.0
2020-12-24 12:10:00,243.83,244.01,243.83,243.91,1200.0,234.285,234.458,234.285,234.3619,1200.0
2020-12-24 12:15:00,243.81,243.97,243.75,243.91,6954.0,234.2658,234.4195,234.2081,234.3619,6954.0
2020-12-24 12:20:00,243.98,243.98,243.8,243.8,3300.0,234.4291,234.4291,234.2562,234.2562,3300.0
2020-12-24 12:25:00,243.99,243.99,243.8,243.94,1275.0,234.4387,234.4387,234.2562,234.3907,1275.0
2020-12-24 12:30:00,244.02,244.21,243.97,244.18,8115.0,234.4676,234.6501,234.4195,234.6213,8115.0
2020-12-24 12:35:00,244.01,244.18,243.88,244.18,4500.0,234.458,234.6213,234.333,234.6213,4500.0
2020-12-24 12:40:00,244.12,244.58,244.1,244.58,13260.0,234.5636,235.0056,234.5444,235.0056,13260.0
2020-12-24 12:45:00,244.52,245.07,244.48,244.99,9210.0,234.948,235.4765,234.9096,235.3996,9210.0
2020-12-24 12:50:00,244.97,245.0,244.76,244.76,4158.0,235.3804,235.4092,235.1786,235.1786,4158.0
2020-12-24 12:55:00,244.68,245.04,244.54,244.77,12726.0,235.1017,235.4476,234.9672,235.1882,12726.0
2020-12-28 09:30:00,246.03,246.03,244.73,245.46,10524.0,236.3989,236.3989,235.1498,235.8512,10524.0
2020-12-28 09:35:00,245.89,245.89,245.01,245.4,3900.0,236.2644,236.2644,235.4188,235.7935,3900.0
2020-12-28 09:40:00,245.52,245.52,245.51,245.51,711.0,235.9088,235.9088,235.8992,235.8992,711.0
2020-12-28 09:45:00,245.61,245.61,245.37,245.5,1200.0,235.9953,235.9953,235.7647,235.8896,1200.0
2020-12-28 09:50:00,245.31,245.69,244.97,245.21,2700.0,235.7071,236.0722,235.3804,235.611,2700.0
2020-12-28 09:55:00,245.09,245.2,244.46,244.46,4500.0,235.4957,235.6014,234.8903,234.8903,4500.0
2020-12-28 10:00:00,244.46,244.88,244.45,244.87,1500.0,234.8903,235.2939,234.8807,235.2843,1500.0
2020-12-28 10:05:00,244.72,244.72,244.72,244.72,600.0,235.1402,235.1402,235.1402,235.1402,600.0
2020-12-28 10:10:00,244.52,245.0,244.19,244.19,1800.0,234.948,235.4092,234.6309,234.6309,1800.0
2020-12-28 10:15:00,244.2,244.67,243.98,244.67,3300.0,234.6405,235.0921,234.4291,235.0921,3300.0
2020-12-28 10:20:00,244.74,245.1,244.61,245.08,3720.0,235.1594,235.5053,235.0345,235.4861,3720.0
2020-12-28 10:25:00,245.2,245.2,244.92,244.92,3141.0,235.6014,235.6014,235.3323,235.3323,3141.0
2020-12-28 10:30:00,244.99,245.53,244.99,245.2,4812.0,235.3996,235.9185,235.3996,235.6014,4812.0
2020-12-28 10:35:00,245.38,245.67,245.1,245.1,3000.0,235.7743,236.053,235.5053,235.5053,3000.0
2020-12-28 10:40:00,245.04,245.25,245.04,245.19,900.0,235.4476,235.6494,235.4476,235.5918,900.0
2020-12-28 10:45:00,245.2,245.2,245.2,245.2,300.0,235.6014,235.6014,235.6014,235.6014,300.0
2020-12-28 10:50:00,245.14,245.32,245.14,245.32,2100.0,235.5437,235.7167,235.5437,235.7167,2100.0
2020-12-28 10:55:00,245.35,245.35,245.35,245.35,300.0,235.7455,235.7455,235.7455,235.7455,300.0
2020-12-28 11:00:00,245.43,245.43,245.42,245.42,600.0,235.8224,235.8224,235.8128,235.8128,600.0
2020-12-28 11:05:00,245.13,245.4,245.12,245.4,900.0,235.5341,235.7935,235.5245,235.7935,900.0
2020-12-28 11:10:00,244.98,244.98,244.76,244.76,795.0,235.39,235.39,235.1786,235.1786,795.0
2020-12-28 11:15:00,244.43,244.43,244.32,244.32,600.0,234.8615,234.8615,234.7558,234.7558,600.0
2020-12-28 11:20:00,244.41,244.59,244.13,244.27,4911.0,234.8423,235.0152,234.5733,234.7078,4911.0
2020-12-28 11:25:00,244.63,244.72,244.63,244.72,900.0,235.0537,235.1402,235.0537,235.1402,900.0
2020-12-28 11:30:00,244.77,244.77,244.77,244.77,300.0,235.1882,235.1882,235.1882,235.1882,300.0
2020-12-28 11:35:00,244.6,244.85,244.6,244.76,2382.0,235.0249,235.2651,235.0249,235.1786,2382.0
2020-12-28 11:40:00,244.76,244.76,244.76,244.76,0.0,235.1786,235.1786,235.1786,235.1786,0.0
2020-12-28 11:45:00,244.33,244.52,244.33,244.52,1278.0,234.7654,234.948,234.7654,234.948,1278.0
2020-12-28 11:50:00,244.52,244.52,244.52,244.52,0.0,234.948,234.948,234.948,234.948,0.0
2020-12-28 11:55:00,244.02,244.02,243.88,243.89,1200.0,234.4676,234.4676,234.333,234.3427,1200.0
2020-12-28 12:00:00,244.23,244.24,244.12,244.24,1500.0,234.6693,234.679,234.5636,234.679,1500.0
2020-12-28 12:05:00,244.32,244.32,244.07,244.07,900.0,234.7558,234.7558,234.5156,234.5156,900.0
2020-12-28 12:10:00,243.98,243.98,243.9,243.9,1260.0,234.4291,234.4291,234.3523,234.3523,1260.0
2020-12-28 12:15:00,243.9,243.9,243.9,243.9,0.0,234.3523,234.3523,234.3523,234.3523,0.0
2020-12-28 12:20:00,243.51,243.61,243.51,243.54,1200.0,233.9775,234.0736,233.9775,234.0064,1200.0
2020-12-28 12:25:00,243.92,243.97,243.72,243.72,1920.0,234.3715,234.4195,234.1793,234.1793,1920.0
2020-12-28 12:30:00,244.02,244.02,244.02,244.02,300.0,234.4676,234.4676,234.4676,234.4676,300.0
2020-12-28 12:35:00,244.14,244.14,244.14,244.14,300.0,234.5829,234.5829,234.5829,234.5829,300.0
2020-12-28 12:40:00,243.88,243.88,243.82,243.82,900.0,234.333,234.333,234.2754,234.2754,900.0
2020-12-28 12:45:00,243.82,243.82,243.82,243.82,600.0,234.2754,234.2754,234.2754,234.2754,600.0
2020-12-28 12:50:00,243.82,243.82,243.82,243.82,0.0,234.2754,234.2754,234.2754,234.2754,0.0
2020-12-28 12:55:00,243.72,243.72,243.42,243.42,1611.0,234.1793,234.1793,233.8911,233.8911,1611.0
2020-12-28 13:00:00,243.54,243.66,243.54,243.66,1560.0,234.0064,234.1217,234.0064,234.1217,1560.0
2020-12-28 13:05:00,243.86,243.86,243.86,243.86,600.0,234.3138,234.3138,234.3138,234.3138,600.0
2020-12-28 13:10:00,243.82,243.86,243.81,243.86,1500.0,234.2754,234.3138,234.2658,234.3138,1500.0
2020-12-28 13:15:00,243.86,243.86,243.86,243.86,0.0,234.3138,234.3138,234.3138,234.3138,0.0
2020-12-28 13:20:00,243.86,243.86,243.86,243.86,0.0,234.3138,234.3138,234.3138,234.3138,0.0
2020-12-28 13:25:00,243.64,243.64,243.52,243.52,900.0,234.1024,234.1024,233.9871,233.9871,900.0
2020-12-28 13:30:00,243.68,243.68,243.45,243.59,2427.0,234.1409,234.1409,233.9199,234.0544,2427.0
2020-12-28 13:35:00,243.71,243.91,243.71,243.79,1500.0,234.1697,234.3619,234.1697,234.2466,1500.0
2020-12-28 13:40:00,243.78,243.78,243.78,243.78,300.0,234.237,234.237,234.237,234.237,300.0
2020-12-28 13:45:00,243.88,243.94,243.88,243.94,1500.0,234.333,234.3907,234.333,234.3907,1500.0
2020-12-28 13:50:00,243.92,243.92,243.92,243.92,300.0,234.3715,234.3715,234.3715,234.3715,300.0
2020-12-28 13:55:00,243.86,243.98,243.86,243.9,1800.0,234.3138,234.4291,234.3138,234.3523,1800.0
2020-12-28 14:00:00,243.92,244.09,243.92,244.09,2100.0,234.3715,234.5348,234.3715,234.5348,2100.0
2020-12-28 14:05:00,244.19,244.44,244.0,244.09,1818.0,234.6309,234.8711,234.4483,234.5348,1818.0
2020-12-28 14:10:00,243.93,243.94,243.93,243.93,900.0,234.3811,234.3907,234.3811,234.3811,900.0
2020-12-28 14:15:00,243.99,244.27,243.99,244.27,900.0,234.4387,234.7078,234.4387,234.7078,900.0
2020-12-28 14:20:00,244.4,244.43,244.22,244.43,3000.0,234.8327,234.8615,234.6597,234.8615,3000.0
2020-12-28 14:25:00,244.37,244.45,244.24,244.45,2100.0,234.8039,234.8807,234.679,234.8807,2100.0
2020-12-28 14:30:00,244.27,244.56,244.2,244.56,2790.0,234.7078,234.9864,234.6405,234.9864,2790.0
2020-12-28 14:35:00,244.51,244.66,244.39,244.53,6225.0,234.9384,235.0825,234.8231,234.9576,6225.0
2020-12-28 14:40:00,244.52,244.52,244.5,244.5,1200.0,234.948,234.948,234.9288,234.9288,1200.0
2020-12-28 14:45:00,244.51,244.54,244.39,244.54,7614.0,234.9384,234.9672,234.8231,234.9672,7614.0
2020-12-28 14:50:00,244.35,244.36,244.18,244.34,4800.0,234.7846,234.7943,234.6213,234.775,4800.0
2020-12-28 14:55:00,244.34,244.34,244.34,244.34,0.0,234.775,234.775,234.775,234.775,0.0
2020-12-28 15:00:00,244.36,244.42,244.36,244.38,1200.0,234.7943,234.8519,234.7943,234.8135,1200.0
2020-12-28 15:05:00,244.4,244.52,244.32,244.32,1833.0,234.8327,234.948,234.7558,234.7558,1833.0
2020-12-28 15:10:00,244.25,244.27,244.25,244.27,1599.0,234.6886,234.7078,234.6886,234.7078,1599.0
2020-12-28 15:15:00,244.19,244.34,244.08,244.25,5355.0,234.6309,234.775,234.5252,234.6886,5355.0
2020-12-28 15:20:00,244.08,244.35,244.03,244.03,1500.0,234.5252,234.7846,234.4772,234.4772,1500.0
2020-12-28 15:25:00,244.33,244.35,243.69,243.9,5265.0,234.7654,234.7846,234.1505,234.3523,5265.0
2020-12-28 15:30:00,243.76,243.92,243.33,243.33,5385.0,234.2177,234.3715,233.8046,233.8046,5385.0
2020-12-28 15:35:00,243.09,243.49,242.95,243.13,6900.0,233.574,233.9583,233.4394,233.6124,6900.0
2020-12-28 15:40:00,243.23,243.72,243.15,243.72,4035.0,233.7085,234.1793,233.6316,234.1793,4035.0
2020-12-28 15:45:00,243.64,243.73,243.29,243.29,8253.0,234.1024,234.1889,233.7661,233.7661,8253.0
2020-12-28 15:50:00,243.21,243.48,243.16,243.44,8106.0,233.6893,233.9487,233.6412,233.9103,8106.0
2020-12-28 15:55:00,243.51,243.54,242.96,243.07,29385.0,233.9775,234.0064,233.4491,233.5548,29385.0
2020-12-29 09:30:00,244.66,244.73,244.32,244.73,9381.0,235.0825,235.1498,234.7558,235.1498,9381.0
2020-12-29 09:35:00,244.81,244.83,244.29,244.31,2421.0,235.2266,235.2459,234.727,234.7462,2421.0
2020-12-29 09:40:00,244.4,244.4,244.37,244.37,600.0,234.8327,234.8327,234.8039,234.8039,600.0
2020-12-29 09:45:00,244.47,244.75,244.37,244.75,3252.0,234.8999,235.169,234.8039,235.169,3252.0
2020-12-29 09:50:00,244.62,244.62,243.89,243.89,1539.0,235.0441,235.0441,234.3427,234.3427,1539.0
2020-12-29 09:55:00,243.96,244.2,243.6,243.63,2031.0,234.4099,234.6405,234.064,234.0928,2031.0
2020-12-29 10:00:00,243.88,244.28,243.69,243.69,5379.0,234.333,234.7174,234.1505,234.1505,5379.0
2020-12-29 10:05:00,243.75,244.2,243.41,243.63,3798.0,234.2081,234.6405,233.8814,234.0928,3798.0
2020-12-29 10:10:00,244.24,244.24,243.96,243.96,621.0,234.679,234.679,234.4099,234.4099,621.0
2020-12-29 10:15:00,243.96,244.49,243.92,244.49,6912.0,234.4099,234.9192,234.3715,234.9192,6912.0
2020-12-29 10:20:00,244.33,244.64,244.33,244.64,900.0,234.7654,235.0633,234.7654,235.0633,900.0
2020-12-29 10:25:00,244.6,244.64,244.18,244.6,3360.0,235.0249,235.0633,234.6213,235.0249,3360.0
2020-12-29 10:30:00,244.39,244.39,244.39,244.39,300.0,234.8231,234.8231,234.8231,234.8231,300.0
2020-12-29 10:35:00,244.54,244.55,244.01,244.01,3300.0,234.9672,234.9768,234.458,234.458,3300.0
2020-12-29 10:40:00,244.11,244.29,244.11,244.29,1500.0,234.554,234.727,234.554,234.727,1500.0
2020-12-29 10:45:00,244.55,244.78,244.47,244.47,2250.0,234.9768,235.1978,234.8999,234.8999,2250.0
2020-12-29 10:50:00,244.62,244.62,244.62,244.62,300.0,235.0441,235.0441,235.0441,235.0441,300.0
2020-12-29 10:55:00,244.62,244.62,244.62,244.62,0.0,235.0441,235.0441,235.0441,235.0441,0.0
2020-12-29 11:00:00,244.47,244.58,244.43,244.43,1200.0,234.8999,235.0056,234.8615,234.8615,1200.0
2020-12-29 11:05:00,244.4,244.69,244.33,244.52,3093.0,234.8327,235.1113,234.7654,234.948,3093.0
2020-12-29 11:10:00,244.79,244.79,244.79,244.79,300.0,235.2074,235.2074,235.2074,235.2074,300.0
2020-12-29 11:15:00,244.86,244.86,244.39,244.75,900.0,235.2747,235.2747,234.8231,235.169,900.0
2020-12-29 11:20:00,244.36,244.64,244.34,244.63,4263.0,234.7943,235.0633,234.775,235.0537,4263.0
2020-12-29 11:25:00,244.8,244.8,244.41,244.41,1197.0,235.217,235.217,234.8423,234.8423,1197.0
2020-12-29 11:30:00,244.5,244.5,244.5,244.5,300.0,234.9288,234.9288,234.9288,234.9288,300.0
2020-12-29 11:35:00,244.35,244.6,244.34,244.34,1611.0,234.7846,235.0249,234.775,234.775,1611.0
2020-12-29 11:40:00,244.34,244.34,244.34,244.34,0.0,234.775,234.775,234.775,234.775,0.0
2020-12-29 11:45:00,244.16,244.16,244.0,244.0,2400.0,234.6021,234.6021,234.4483,234.4483,2400.0
2020-12-29 11:50:00,243.86,243.86,243.81,243.81,606.0,234.3138,234.3138,234.2658,234.2658,606.0
2020-12-29 11:55:00,243.75,243.87,243.75,243.77,2100.0,234.2081,234.3234,234.2081,234.2273,2100.0
2020-12-29 12:00:00,244.03,244.03,244.03,244.03,780.0,234.4772,234.4772,234.4772,234.4772,780.0
2020-12-29 12:05:00,244.16,244.29,244.13,244.13,2181.0,234.6021,234.727,234.5733,234.5733,2181.0
2020-12-29 12:10:00,243.82,243.82,243.76,243.76,900.0,234.2754,234.2754,234.2177,234.2177,900.0
2020-12-29 12:15:00,243.66,243.66,243.43,243.43,900.0,234.1217,234.1217,233.9007,233.9007,900.0
2020-12-29 12:20:00,243.52,243.52,243.52,243.52,300.0,233.9871,233.9871,233.9871,233.9871,300.0
2020-12-29 12:25:00,243.41,243.75,243.39,243.6,4569.0,233.8814,234.2081,233.8622,234.064,4569.0
2020-12-29 12:30:00,243.55,243.57,243.07,243.13,16566.0,234.016,234.0352,233.5548,233.6124,16566.0
2020-12-29 12:35:00,243.16,243.16,243.06,243.06,1200.0,233.6412,233.6412,233.5451,233.5451,1200.0
2020-12-29 12:40:00,243.13,243.13,242.91,242.91,1668.0,233.6124,233.6124,233.401,233.401,1668.0
2020-12-29 12:45:00,242.51,242.51,242.51,242.51,900.0,233.0167,233.0167,233.0167,233.0167,900.0
2020-12-29 12:50:00,242.34,242.34,242.17,242.17,1941.0,232.8533,232.8533,232.69,232.69,1941.0
2020-12-29 12:55:00,242.15,242.7,242.15,242.7,4293.0,232.6708,233.1992,232.6708,233.1992,4293.0
2020-12-29 13:00:00,242.45,242.51,242.2,242.21,1500.0,232.959,233.0167,232.7188,232.7284,1500.0
2020-12-29 13:05:00,242.17,242.17,242.16,242.17,300.0,232.69,232.69,232.6804,232.69,300.0
2020-12-29 13:10:00,242.15,242.23,242.1,242.23,1611.0,232.6708,232.7476,232.6227,232.7476,1611.0
2020-12-29 13:15:00,242.14,242.14,242.1,242.1,1113.0,232.6612,232.6612,232.6227,232.6227,1113.0
2020-12-29 13:20:00,242.24,242.49,242.24,242.49,1596.0,232.7572,232.9975,232.7572,232.9975,1596.0
2020-12-29 13:25:00,242.49,242.49,242.49,242.49,0.0,232.9975,232.9975,232.9975,232.9975,0.0
2020-12-29 13:30:00,242.51,242.51,242.31,242.31,1800.0,233.0167,233.0167,232.8245,232.8245,1800.0
2020-12-29 13:35:00,242.29,242.29,242.0,242.28,2487.0,232.8053,232.8053,232.5266,232.7957,2487.0
2020-12-29 13:40:00,242.26,242.41,242.11,242.41,3765.0,232.7765,232.9206,232.6323,232.9206,3765.0
2020-12-29 13:45:00,242.38,242.41,242.28,242.29,1200.0,232.8918,232.9206,232.7957,232.8053,1200.0
2020-12-29 13:50:00,242.2,242.2,242.2,242.2,981.0,232.7188,232.7188,232.7188,232.7188,981.0
2020-12-29 13:55:00,242.53,242.65,242.52,242.54,1575.0,233.0359,233.1512,233.0263,233.0455,1575.0
2020-12-29 14:00:00,242.48,242.67,242.32,242.4,2700.0,232.9878,233.1704,232.8341,232.911,2700.0
2020-12-29 14:05:00,242.45,242.49,242.35,242.35,1557.0,232.959,232.9975,232.8629,232.8629,1557.0
2020-12-29 14:10:00,242.33,242.49,242.33,242.38,2400.0,232.8437,232.9975,232.8437,232.8918,2400.0
2020-12-29 14:15:00,242.38,242.61,242.36,242.6,2100.0,232.8918,233.1128,232.8725,233.1032,2100.0
2020-12-29 14:20:00,242.49,242.7,242.49,242.69,2550.0,232.9975,233.1992,232.9975,233.1896,2550.0
2020-12-29 14:25:00,242.44,242.58,242.4,242.4,1701.0,232.9494,233.0839,232.911,232.911,1701.0
2020-12-29 14:30:00,242.33,242.38,242.27,242.27,1809.0,232.8437,232.8918,232.7861,232.7861,1809.0
2020-12-29 14:35:00,242.24,242.81,242.13,242.81,5043.0,232.7572,233.3049,232.6515,233.3049,5043.0
2020-12-29 14:40:00,242.77,242.77,242.52,242.52,900.0,233.2665,233.2665,233.0263,233.0263,900.0
2020-12-29 14:45:00,242.3,242.47,242.3,242.47,900.0,232.8149,232.9782,232.8149,232.9782,900.0
2020-12-29 14:50:00,242.45,242.67,242.45,242.47,2583.0,232.959,233.1704,232.959,232.9782,2583.0
2020-12-29 14:55:00,242.59,242.76,242.59,242.6,2850.0,233.0935,233.2569,233.0935,233.1032,2850.0
2020-12-29 15:00:00,242.61,242.64,242.61,242.64,600.0,233.1128,233.1416,233.1128,233.1416,600.0
2020-12-29 15:05:00,242.44,242.82,242.43,242.82,1548.0,232.9494,233.3145,232.9398,233.3145,1548.0
2020-12-29 15:10:00,243.02,243.02,242.96,243.01,1200.0,233.5067,233.5067,233.4491,233.4971,1200.0
2020-12-29 15:15:00,242.83,243.26,242.83,243.26,2148.0,233.3241,233.7373,233.3241,233.7373,2148.0
2020-12-29 15:20:00,243.26,243.26,243.12,243.12,900.0,233.7373,233.7373,233.6028,233.6028,900.0
2020-12-29 15:25:00,243.27,243.62,243.22,243.3,5781.0,233.7469,234.0832,233.6989,233.7757,5781.0
2020-12-29 15:30:00,243.51,243.65,243.48,243.48,2100.0,233.9775,234.112,233.9487,233.9487,2100.0
2020-12-29 15:35:00,243.61,243.63,243.39,243.39,10566.0,234.0736,234.0928,233.8622,233.8622,10566.0
2020-12-29 15:40:00,243.45,243.55,243.27,243.55,5544.0,233.9199,234.016,233.7469,234.016,5544.0
2020-12-29 15:45:00,243.38,243.76,243.38,243.67,4545.0,233.8526,234.2177,233.8526,234.1313,4545.0
2020-12-29 15:50:00,243.76,243.98,243.63,243.87,12996.0,234.2177,234.4291,234.0928,234.3234,12996.0
2020-12-29 15:55:00,243.66,243.86,243.51,243.53,30537.0,234.1217,234.3138,233.9775,233.9967,30537.0
2020-12-30 09:30:00,244.01,244.15,243.84,243.96,9579.0,234.458,234.5925,234.2946,234.4099,9579.0
2020-12-30 09:35:00,243.96,243.96,243.96,243.96,0.0,234.4099,234.4099,234.4099,234.4099,0.0
2020-12-30 09:40:00,243.95,243.98,243.74,243.74,975.0,234.4003,234.4291,234.1985,234.1985,975.0
2020-12-30 09:45:00,243.74,243.74,243.74,243.74,0.0,234.1985,234.1985,234.1985,234.1985,0.0
2020-12-30 09:50:00,243.98,244.38,243.68,244.28,3489.0,234.4291,234.8135,234.1409,234.7174,3489.0
2020-12-30 09:55:00,244.49,244.77,244.33,244.64,3714.0,234.9192,235.1882,234.7654,235.0633,3714.0
2020-12-30 10:00:00,244.44,244.95,244.44,244.86,2514.0,234.8711,235.3612,234.8711,235.2747,2514.0
2020-12-30 10:05:00,245.0,245.3,244.73,244.73,10380.0,235.4092,235.6975,235.1498,235.1498,10380.0
2020-12-30 10:10:00,244.5,244.57,244.5,244.57,639.0,234.9288,234.996,234.9288,234.996,639.0
2020-12-30 10:15:00,244.3,244.65,244.3,244.65,1200.0,234.7366,235.0729,234.7366,235.0729,1200.0
2020-12-30 10:20:00,244.6,244.87,244.6,244.87,2100.0,235.0249,235.2843,235.0249,235.2843,2100.0
2020-12-30 10:25:00,244.77,244.97,244.77,244.97,900.0,235.1882,235.3804,235.1882,235.3804,900.0
2020-12-30 10:30:00,245.01,245.01,244.92,244.92,900.0,235.4188,235.4188,235.3323,235.3323,900.0
2020-12-30 10:35:00,244.84,244.84,244.84,244.84,300.0,235.2555,235.2555,235.2555,235.2555,300.0
2020-12-30 10:40:00,244.79,244.79,244.79,244.79,300.0,235.2074,235.2074,235.2074,235.2074,300.0
2020-12-30 10:45:00,244.7,244.7,244.69,244.69,8463.0,235.1209,235.1209,235.1113,235.1113,8463.0
2020-12-30 10:50:00,244.57,244.66,244.19,244.46,2400.0,234.996,235.0825,234.6309,234.8903,2400.0
2020-12-30 10:55:00,244.32,244.45,244.32,244.38,3000.0,234.7558,234.8807,234.7558,234.8135,3000.0
2020-12-30 11:00:00,244.36,244.42,244.36,244.42,2100.0,234.7943,234.8519,234.7943,234.8519,2100.0
2020-12-30 11:05:00,244.03,244.06,243.92,244.06,1578.0,234.4772,234.506,234.3715,234.506,1578.0
2020-12-30 11:10:00,243.95,244.05,243.93,243.93,3030.0,234.4003,234.4964,234.3811,234.3811,3030.0
2020-12-30 11:15:00,243.93,243.93,243.93,243.93,0.0,234.3811,234.3811,234.3811,234.3811,0.0
2020-12-30 11:20:00,243.43,243.65,243.4,243.65,2412.0,233.9007,234.112,233.8718,234.112,2412.0
2020-12-30 11:25:00,243.66,243.66,243.17,243.17,1245.0,234.1217,234.1217,233.6508,233.6508,1245.0
2020-12-30 11:30:00,243.36,243.51,243.36,243.51,600.0,233.8334,233.9775,233.8334,233.9775,600.0
2020-12-30 11:35:00,243.57,243.57,243.34,243.34,600.0,234.0352,234.0352,233.8142,233.8142,600.0
2020-12-30 11:40:00,243.34,243.34,243.34,243.34,0.0,233.8142,233.8142,233.8142,233.8142,0.0
2020-12-30 11:45:00,243.49,243.58,243.42,243.55,3900.0,233.9583,234.0448,233.8911,234.016,3900.0
2020-12-30 11:50:00,243.5,243.55,243.33,243.55,12024.0,233.9679,234.016,233.8046,234.016,12024.0
2020-12-30 11:55:00,243.55,243.55,243.55,243.55,0.0,234.016,234.016,234.016,234.016,0.0
2020-12-30 12:00:00,243.4,243.62,243.28,243.62,2400.0,233.8718,234.0832,233.7565,234.0832,2400.0
2020-12-30 12:05:00,243.62,243.62,243.62,243.62,0.0,234.0832,234.0832,234.0832,234.0832,0.0
2020-12-30 12:10:00,243.29,243.29,243.09,243.09,600.0,233.7661,233.7661,233.574,233.574,600.0
2020-12-30 12:15:00,243.22,243.31,243.22,243.31,1200.0,233.6989,233.7854,233.6989,233.7854,1200.0
2020-12-30 12:20:00,243.38,243.46,243.34,243.46,2172.0,233.8526,233.9295,233.8142,233.9295,2172.0
2020-12-30 12:25:00,243.49,243.5,243.39,243.39,1200.0,233.9583,233.9679,233.8622,233.8622,1200.0
2020-12-30 12:30:00,243.45,243.45,243.45,243.45,300.0,233.9199,233.9199,233.9199,233.9199,300.0
2020-12-30 12:35:00,243.33,243.33,243.18,243.23,1593.0,233.8046,233.8046,233.6604,233.7085,1593.0
2020-12-30 12:40:00,243.2,243.22,243.1,243.1,900.0,233.6797,233.6989,233.5836,233.5836,900.0
2020-12-30 12:45:00,243.29,243.29,243.28,243.28,750.0,233.7661,233.7661,233.7565,233.7565,750.0
2020-12-30 12:50:00,243.16,243.16,243.07,243.07,1386.0,233.6412,233.6412,233.5548,233.5548,1386.0
2020-12-30 12:55:00,243.25,243.25,243.23,243.23,906.0,233.7277,233.7277,233.7085,233.7085,906.0
2020-12-30 13:00:00,243.22,243.25,243.22,243.25,903.0,233.6989,233.7277,233.6989,233.7277,903.0
2020-12-30 13:05:00,243.41,243.44,243.37,243.37,1500.0,233.8814,233.9103,233.843,233.843,1500.0
2020-12-30 13:10:00,243.35,243.42,243.23,243.36,1200.0,233.8238,233.8911,233.7085,233.8334,1200.0
2020-12-30 13:15:00,243.51,243.63,243.51,243.56,2325.0,233.9775,234.0928,233.9775,234.0256,2325.0
2020-12-30 13:20:00,243.48,243.54,243.23,243.23,1800.0,233.9487,234.0064,233.7085,233.7085,1800.0
2020-12-30 13:25:00,243.23,243.23,243.23,243.23,0.0,233.7085,233.7085,233.7085,233.7085,0.0
2020-12-30 13:30:00,243.55,243.55,243.55,243.55,774.0,234.016,234.016,234.016,234.016,774.0
2020-12-30 13:35:00,243.4,243.4,243.27,243.27,3000.0,233.8718,233.8718,233.7469,233.7469,3000.0
2020-12-30 13:40:00,243.21,243.25,243.21,243.25,1200.0,233.6893,233.7277,233.6893,233.7277,1200.0
2020-12-30 13:45:00,243.05,243.51,243.05,243.51,1302.0,233.5355,233.9775,233.5355,233.9775,1302.0
2020-12-30 13:50:00,243.51,243.51,243.51,243.51,0.0,233.9775,233.9775,233.9775,233.9775,0.0
2020-12-30 13:55:00,243.45,243.66,243.38,243.59,5724.0,233.9199,234.1217,233.8526,234.0544,5724.0
2020-12-30 14:00:00,243.44,243.5,243.35,243.5,1524.0,233.9103,233.9679,233.8238,233.9679,1524.0
2020-12-30 14:05:00,243.65,243.65,243.65,243.65,300.0,234.112,234.112,234.112,234.112,300.0
2020-12-30 14:10:00,243.7,243.7,243.7,243.7,300.0,234.1601,234.1601,234.1601,234.1601,300.0
2020-12-30 14:15:00,243.69,243.69,243.57,243.6,1500.0,234.1505,234.1505,234.0352,234.064,1500.0
2020-12-30 14:20:00,243.54,243.55,243.54,243.54,705.0,234.0064,234.016,234.0064,234.0064,705.0
2020-12-30 14:25:00,243.72,243.9,243.68,243.9,1200.0,234.1793,234.3523,234.1409,234.3523,1200.0
2020-12-30 14:30:00,243.9,243.9,243.9,243.9,0.0,234.3523,234.3523,234.3523,234.3523,0.0
2020-12-30 14:35:00,243.42,243.46,243.42,243.46,1500.0,233.8911,233.9295,233.8911,233.9295,1500.0
2020-12-30 14:40:00,243.59,243.68,243.59,243.68,1119.0,234.0544,234.1409,234.0544,234.1409,1119.0
2020-12-30 14:45:00,243.64,243.76,243.64,243.76,1266.0,234.1024,234.2177,234.1024,234.2177,1266.0
2020-12-30 14:50:00,243.76,243.76,243.76,243.76,0.0,234.2177,234.2177,234.2177,234.2177,0.0
2020-12-30 14:55:00,243.49,243.53,243.45,243.45,2793.0,233.9583,233.9967,233.9199,233.9199,2793.0
2020-12-30 15:00:00,243.45,243.45,243.45,243.45,0.0,233.9199,233.9199,233.9199,233.9199,0.0
2020-12-30 15:05:00,243.62,243.68,243.62,243.65,2319.0,234.0832,234.1409,234.0832,234.112,2319.0
2020-12-30 15:10:00,243.72,243.72,243.56,243.71,3090.0,234.1793,234.1793,234.0256,234.1697,3090.0
2020-12-30 15:15:00,243.65,243.65,243.45,243.47,2400.0,234.112,234.112,233.9199,233.9391,2400.0
2020-12-30 15:20:00,243.49,243.49,243.49,243.49,300.0,233.9583,233.9583,233.9583,233.9583,300.0
2020-12-30 15:25:00,243.56,243.57,243.17,243.2,6420.0,234.0256,234.0352,233.6508,233.6797,6420.0
2020-12-30 15:30:00,243.19,243.49,243.19,243.33,3249.0,233.6701,233.9583,233.6701,233.8046,3249.0
2020-12-30 15:35:00,243.35,243.41,243.21,243.37,6759.0,233.8238,233.8814,233.6893,233.843,6759.0
2020-12-30 15:40:00,243.2,243.35,243.06,243.13,10593.0,233.6797,233.8238,233.5451,233.6124,10593.0
2020-12-30 15:45:00,242.94,242.94,242.42,242.67,13803.0,233.4298,233.4298,232.9302,233.1704,13803.0
2020-12-30 15:50:00,242.71,242.93,242.65,242.81,17667.0,233.2088,233.4202,233.1512,233.3049,17667.0
2020-12-30 15:55:00,242.86,242.94,242.3,242.38,63258.0,233.353,233.4298,232.8149,232.8918,63258.0
2020-12-31 09:30:00,242.81,243.33,242.15,242.15,8799.0,233.3049,233.8046,232.6708,232.6708,8799.0
2020-12-31 09:35:00,242.15,242.15,241.44,241.44,1500.0,232.6708,232.6708,231.9886,231.9886,1500.0
2020-12-31 09:40:00,241.52,241.52,241.52,241.52,900.0,232.0654,232.0654,232.0654,232.0654,900.0
2020-12-31 09:45:00,241.57,241.57,241.27,241.31,4611.0,232.1135,232.1135,231.8252,231.8636,4611.0
2020-12-31 09:50:00,241.45,241.61,241.24,241.61,2100.0,231.9982,232.1519,231.7964,232.1519,2100.0
2020-12-31 09:55:00,241.75,241.9,241.6,241.84,3600.0,232.2864,232.4306,232.1423,232.3729,3600.0
2020-12-31 10:00:00,241.87,242.38,241.87,242.25,1500.0,232.4017,232.8918,232.4017,232.7669,1500.0
2020-12-31 10:05:00,242.11,242.19,242.11,242.19,1200.0,232.6323,232.7092,232.6323,232.7092,1200.0
2020-12-31 10:10:00,241.95,242.05,241.92,242.05,900.0,232.4786,232.5747,232.4498,232.5747,900.0
2020-12-31 10:15:00,242.35,242.35,242.35,242.35,600.0,232.8629,232.8629,232.8629,232.8629,600.0
2020-12-31 10:20:00,242.67,242.68,242.38,242.41,2100.0,233.1704,233.18,232.8918,232.9206,2100.0
2020-12-31 10:25:00,242.32,242.42,242.32,242.42,1536.0,232.8341,232.9302,232.8341,232.9302,1536.0
2020-12-31 10:30:00,242.68,242.68,242.39,242.39,2100.0,233.18,233.18,232.9014,232.9014,2100.0
2020-12-31 10:35:00,242.38,242.83,242.32,242.83,1200.0,232.8918,233.3241,232.8341,233.3241,1200.0
2020-12-31 10:40:00,242.71,242.72,242.54,242.54,1500.0,233.2088,233.2185,233.0455,233.0455,1500.0
2020-12-31 10:45:00,242.49,242.51,242.36,242.36,900.0,232.9975,233.0167,232.8725,232.8725,900.0
2020-12-31 10:50:00,242.43,242.43,242.32,242.32,600.0,232.9398,232.9398,232.8341,232.8341,600.0
2020-12-31 10:55:00,242.27,242.27,242.09,242.09,1836.0,232.7861,232.7861,232.6131,232.6131,1836.0
2020-12-31 11:00:00,242.1,242.1,242.09,242.1,900.0,232.6227,232.6227,232.6131,232.6227,900.0
2020-12-31 11:05:00,241.98,241.98,241.5,241.76,2400.0,232.5074,232.5074,232.0462,232.296,2400.0
2020-12-31 11:10:00,241.74,241.89,241.69,241.89,2427.0,232.2768,232.4209,232.2288,232.4209,2427.0
2020-12-31 11:15:00,241.85,242.02,241.85,242.02,2715.0,232.3825,232.5459,232.3825,232.5459,2715.0
2020-12-31 11:20:00,242.07,242.07,242.07,242.07,336.0,232.5939,232.5939,232.5939,232.5939,336.0
2020-12-31 11:25:00,242.09,242.12,242.06,242.12,1839.0,232.6131,232.6419,232.5843,232.6419,1839.0
2020-12-31 11:30:00,242.23,242.44,242.22,242.25,3237.0,232.7476,232.9494,232.738,232.7669,3237.0
2020-12-31 11:35:00,242.56,242.84,242.56,242.78,1800.0,233.0647,233.3338,233.0647,233.2761,1800.0
2020-12-31 11:40:00,242.79,242.85,242.59,242.81,7548.0,233.2857,233.3434,233.0935,233.3049,7548.0
2020-12-31 11:45:00,242.74,242.74,242.74,242.74,300.0,233.2377,233.2377,233.2377,233.2377,300.0
2020-12-31 11:50:00,242.8,242.8,242.63,242.63,2181.0,233.2953,233.2953,233.132,233.132,2181.0
2020-12-31 11:55:00,242.62,242.83,242.48,242.83,3993.0,233.1224,233.3241,232.9878,233.3241,3993.0
2020-12-31 12:00:00,242.72,242.85,242.69,242.75,3300.0,233.2185,233.3434,233.1896,233.2473,3300.0
2020-12-31 12:05:00,242.76,243.04,242.76,243.04,1200.0,233.2569,233.5259,233.2569,233.5259,1200.0
2020-12-31 12:10:00,242.96,243.23,242.96,243.1,11613.0,233.4491,233.7085,233.4491,233.5836,11613.0
2020-12-31 12:15:00,243.15,243.15,243.15,243.15,300.0,233.6316,233.6316,233.6316,233.6316,300.0
2020-12-31 12:20:00,243.26,243.55,243.1,243.55,4011.0,233.7373,234.016,233.5836,234.016,4011.0
2020-12-31 12:25:00,243.43,243.79,243.43,243.78,2421.0,233.9007,234.2466,233.9007,234.237,2421.0
2020-12-31 12:30:00,243.77,243.85,243.7,243.85,1347.0,234.2273,234.3042,234.1601,234.3042,1347.0
2020-12-31 12:35:00,243.9,243.99,243.87,243.99,1800.0,234.3523,234.4387,234.3234,234.4387,1800.0
2020-12-31 12:40:00,243.91,243.92,243.77,243.85,4656.0,234.3619,234.3715,234.2273,234.3042,4656.0
2020-12-31 12:45:00,243.98,244.15,243.98,244.15,5175.0,234.4291,234.5925,234.4291,234.5925,5175.0
2020-12-31 12:50:00,244.15,244.33,244.14,244.22,2400.0,234.5925,234.7654,234.5829,234.6597,2400.0
2020-12-31 12:55:00,244.15,244.33,244.15,244.17,15510.0,234.5925,234.7654,234.5925,234.6117,15510.0
2020-12-31 13:00:00,244.22,244.24,244.22,244.24,1500.0,234.6597,234.679,234.6597,234.679,1500.0
2020-12-31 13:05:00,244.3,244.46,244.3,244.43,1800.0,234.7366,234.8903,234.7366,234.8615,1800.0
2020-12-31 13:10:00,244.5,244.65,244.37,244.37,5565.0,234.9288,235.0729,234.8039,234.8039,5565.0
2020-12-31 13:15:00,244.36,244.36,244.25,244.27,3900.0,234.7943,234.7943,234.6886,234.7078,3900.0
2020-12-31 13:20:00,244.37,244.37,244.16,244.25,2706.0,234.8039,234.8039,234.6021,234.6886,2706.0
2020-12-31 13:25:00,244.07,244.14,244.07,244.14,2400.0,234.5156,234.5829,234.5156,234.5829,2400.0
2020-12-31 13:30:00,244.15,244.17,244.04,244.14,4221.0,234.5925,234.6117,234.4868,234.5829,4221.0
2020-12-31 13:35:00,244.04,244.04,244.03,244.03,600.0,234.4868,234.4868,234.4772,234.4772,600.0
2020-12-31 13:40:00,243.91,244.05,243.85,243.86,2400.0,234.3619,234.4964,234.3042,234.3138,2400.0
2020-12-31 13:45:00,243.95,244.05,243.92,243.93,2400.0,234.4003,234.4964,234.3715,234.3811,2400.0
2020-12-31 13:50:00,244.03,244.15,243.92,244.15,4878.0,234.4772,234.5925,234.3715,234.5925,4878.0
2020-12-31 13:55:00,244.33,244.64,244.08,244.42,7047.0,234.7654,235.0633,234.5252,234.8519,7047.0
2020-12-31 14:00:00,244.24,244.61,244.24,244.56,3600.0,234.679,235.0345,234.679,234.9864,3600.0
2020-12-31 14:05:00,244.44,244.44,244.05,244.15,1509.0,234.8711,234.8711,234.4964,234.5925,1509.0
2020-12-31 14:10:00,244.16,244.24,244.14,244.15,4587.0,234.6021,234.679,234.5829,234.5925,4587.0
2020-12-31 14:15:00,244.33,244.73,244.33,244.38,5856.0,234.7654,235.1498,234.7654,234.8135,5856.0
2020-12-31 14:20:00,244.39,244.42,244.39,244.4,1200.0,234.8231,234.8519,234.8231,234.8327,1200.0
2020-12-31 14:25:00,244.25,244.31,244.25,244.31,900.0,234.6886,234.7462,234.6886,234.7462,900.0
2020-12-31 14:30:00,244.45,244.45,244.26,244.43,2100.0,234.8807,234.8807,234.6982,234.8615,2100.0
2020-12-31 14:35:00,244.65,244.65,244.59,244.59,600.0,235.0729,235.0729,235.0152,235.0152,600.0
2020-12-31 14:40:00,244.82,244.82,244.54,244.54,1500.0,235.2362,235.2362,234.9672,234.9672,1500.0
2020-12-31 14:45:00,244.71,244.71,244.67,244.67,750.0,235.1306,235.1306,235.0921,235.0921,750.0
2020-12-31 14:50:00,244.67,244.85,244.43,244.6,5100.0,235.0921,235.2651,234.8615,235.0249,5100.0
2020-12-31 14:55:00,244.43,244.48,244.39,244.42,3006.0,234.8615,234.9096,234.8231,234.8519,3006.0
2020-12-31 15:00:00,244.35,244.59,244.33,244.33,3912.0,234.7846,235.0152,234.7654,234.7654,3912.0
2020-12-31 15:05:00,244.48,244.49,244.18,244.33,2721.0,234.9096,234.9192,234.6213,234.7654,2721.0
2020-12-31 15:10:00,244.49,244.67,244.43,244.53,5118.0,234.9192,235.0921,234.8615,234.9576,5118.0
2020-12-31 15:15:00,244.65,244.85,244.65,244.77,3582.0,235.0729,235.2651,235.0729,235.1882,3582.0
2020-12-31 15:20:00,244.73,244.8,244.58,244.8,5580.0,235.1498,235.217,235.0056,235.217,5580.0
2020-12-31 15:25:00,244.79,244.79,244.57,244.65,4524.0,235.2074,235.2074,234.996,235.0729,4524.0
2020-12-31 15:30:00,244.63,244.73,244.3,244.56,8709.0,235.0537,235.1498,234.7366,234.9864,8709.0
2020-12-31 15:35:00,244.6,244.74,244.39,244.52,6300.0,235.0249,235.1594,234.8231,234.948,6300.0
2020-12-31 15:40:00,244.54,244.61,244.4,244.44,5013.0,234.9672,235.0345,234.8327,234.8711,5013.0
2020-12-31 15:45:00,244.38,244.62,244.32,244.58,13221.0,234.8135,235.0441,234.7558,235.0056,13221.0
2020-12-31 15:50:00,244.93,245.14,244.73,244.79,14997.0,235.3419,235.5437,235.1498,235.2074,14997.0
2020-12-31 15:55:00,244.7,245.28,244.63,244.9,82587.0,235.1209,235.6782,235.0537,235.3131,82587.0
2021-01-04 09:30:00,245.0,245.64,244.14,244.37,50412.0,235.4092,236.0241,234.5829,234.8039,50412.0
2021-01-04 09:35:00,244.95,244.97,244.0,244.87,7182.0,235.3612,235.3804,234.4483,235.2843,7182.0
2021-01-04 09:40:00,245.03,245.03,243.58,244.24,9948.0,235.438,235.438,234.0448,234.679,9948.0
2021-01-04 09:45:00,244.34,244.58,244.17,244.58,3729.0,234.775,235.0056,234.6117,235.0056,3729.0
2021-01-04 09:50:00,244.61,244.61,243.12,243.13,35184.0,235.0345,235.0345,233.6028,233.6124,35184.0
2021-01-04 09:55:00,243.2,243.52,242.87,243.51,2700.0,233.6797,233.9871,233.3626,233.9775,2700.0
2021-01-04 10:00:00,243.54,244.3,243.54,243.94,12504.0,234.0064,234.7366,234.0064,234.3907,12504.0
2021-01-04 10:05:00,243.75,244.24,243.58,244.14,6198.0,234.2081,234.679,234.0448,234.5829,6198.0
2021-01-04 10:10:00,244.1,244.1,243.6,243.71,6840.0,234.5444,234.5444,234.064,234.1697,6840.0
2021-01-04 10:15:00,243.56,243.75,243.29,243.36,23220.0,234.0256,234.2081,233.7661,233.8334,23220.0
2021-01-04 10:20:00,243.73,243.75,243.25,243.63,6282.0,234.1889,234.2081,233.7277,234.0928,6282.0
2021-01-04 10:25:00,243.56,244.11,243.46,244.11,7917.0,234.0256,234.554,233.9295,234.554,7917.0
2021-01-04 10:30:00,243.85,243.85,243.67,243.69,1521.0,234.3042,234.3042,234.1313,234.1505,1521.0
2021-01-04 10:35:00,243.54,243.72,243.53,243.71,2400.0,234.0064,234.1793,233.9967,234.1697,2400.0
2021-01-04 10:40:00,243.66,243.81,243.58,243.79,4281.0,234.1217,234.2658,234.0448,234.2466,4281.0
2021-01-04 10:45:00,243.17,243.36,243.17,243.32,3021.0,233.6508,233.8334,233.6508,233.795,3021.0
2021-01-04 10:50:00,243.12,243.14,242.34,242.8,14823.0,233.6028,233.622,232.8533,233.2953,14823.0
2021-01-04 10:55:00,242.4,242.43,241.71,241.71,4200.0,232.911,232.9398,232.248,232.248,4200.0
2021-01-04 11:00:00,241.84,242.06,240.94,240.98,6027.0,232.3729,232.5843,231.5081,231.5466,6027.0
2021-01-04 11:05:00,241.23,241.23,240.51,240.84,5910.0,231.7868,231.7868,231.095,231.412,5910.0
2021-01-04 11:10:00,240.52,241.12,240.48,241.09,5100.0,231.1046,231.6811,231.0661,231.6523,5100.0
2021-01-04 11:15:00,241.04,241.4,241.0,241.34,3075.0,231.6042,231.9501,231.5658,231.8925,3075.0
2021-01-04 11:20:00,241.19,241.5,240.98,240.98,3306.0,231.7483,232.0462,231.5466,231.5466,3306.0
2021-01-04 11:25:00,241.0,241.2,240.99,241.2,1500.0,231.5658,231.758,231.5562,231.758,1500.0
2021-01-04 11:30:00,241.03,241.03,240.82,241.0,4512.0,231.5946,231.5946,231.3928,231.5658,4512.0
2021-01-04 11:35:00,240.89,240.9,240.54,240.82,4371.0,231.4601,231.4697,231.1238,231.3928,4371.0
2021-01-04 11:40:00,240.69,240.79,240.56,240.56,2427.0,231.2679,231.364,231.143,231.143,2427.0
2021-01-04 11:45:00,240.54,240.59,240.23,240.59,2520.0,231.1238,231.1718,230.8259,231.1718,2520.0
2021-01-04 11:50:00,240.38,240.4,239.74,239.94,3300.0,230.9701,230.9893,230.3551,230.5473,3300.0
2021-01-04 11:55:00,240.14,240.14,239.52,239.52,672.0,230.7394,230.7394,230.1437,230.1437,672.0
2021-01-04 12:00:00,239.57,239.88,239.25,239.48,4125.0,230.1918,230.4896,229.8843,230.1053,4125.0
2021-01-04 12:05:00,239.66,239.67,239.2,239.36,3804.0,230.2782,230.2878,229.8362,229.99,3804.0
2021-01-04 12:10:00,239.28,239.28,238.65,238.66,3624.0,229.9131,229.9131,229.3078,229.3174,3624.0
2021-01-04 12:15:00,238.67,239.01,238.23,239.01,14763.0,229.327,229.6537,228.9042,229.6537,14763.0
2021-01-04 12:20:00,238.86,239.36,238.71,239.36,2796.0,229.5096,229.99,229.3654,229.99,2796.0
2021-01-04 12:25:00,239.41,239.72,239.33,239.63,3852.0,230.038,230.3359,229.9612,230.2494,3852.0
2021-01-04 12:30:00,239.21,239.76,239.21,239.76,2700.0,229.8459,230.3743,229.8459,230.3743,2700.0
2021-01-04 12:35:00,239.59,239.63,239.22,239.34,3939.0,230.211,230.2494,229.8555,229.9708,3939.0
2021-01-04 12:40:00,239.27,239.53,239.27,239.53,1200.0,229.9035,230.1533,229.9035,230.1533,1200.0
2021-01-04 12:45:00,239.27,239.28,239.15,239.28,2106.0,229.9035,229.9131,229.7882,229.9131,2106.0
2021-01-04 12:50:00,239.28,239.28,238.91,239.16,10710.0,229.9131,229.9131,229.5576,229.7978,10710.0
2021-01-04 12:55:00,239.6,239.65,239.44,239.48,2100.0,230.2206,230.2686,230.0669,230.1053,2100.0
2021-01-04 13:00:00,239.64,239.65,239.64,239.65,900.0,230.259,230.2686,230.259,230.2686,900.0
2021-01-04 13:05:00,239.5,239.71,239.4,239.56,3750.0,230.1245,230.3263,230.0284,230.1822,3750.0
2021-01-04 13:10:00,240.0,240.08,240.0,240.08,660.0,230.6049,230.6818,230.6049,230.6818,660.0
2021-01-04 13:15:00,240.04,240.5,240.04,240.5,5475.0,230.6434,231.0854,230.6434,231.0854,5475.0
2021-01-04 13:20:00,240.7,240.7,240.7,240.7,300.0,231.2775,231.2775,231.2775,231.2775,300.0
2021-01-04 13:25:00,241.2,241.25,240.98,241.07,3021.0,231.758,231.806,231.5466,231.633,3021.0
2021-01-04 13:30:00,240.9,241.17,240.9,241.17,600.0,231.4697,231.7291,231.4697,231.7291,600.0
2021-01-04 13:35:00,241.1,241.11,240.7,240.78,2820.0,231.6619,231.6715,231.2775,231.3544,2820.0
2021-01-04 13:40:00,240.84,240.89,240.84,240.89,1200.0,231.412,231.4601,231.412,231.4601,1200.0
2021-01-04 13:45:00,240.66,241.25,240.66,241.13,5310.0,231.2391,231.806,231.2391,231.6907,5310.0
2021-01-04 13:50:00,241.26,241.36,241.26,241.28,2931.0,231.8156,231.9117,231.8156,231.8348,2931.0
2021-01-04 13:55:00,241.34,241.34,240.98,240.98,2700.0,231.8925,231.8925,231.5466,231.5466,2700.0
2021-01-04 14:00:00,241.23,241.23,241.21,241.21,750.0,231.7868,231.7868,231.7676,231.7676,750.0
2021-01-04 14:05:00,241.18,241.18,240.7,240.71,4359.0,231.7387,231.7387,231.2775,231.2871,4359.0
2021-01-04 14:10:00,240.8,240.92,240.41,240.87,4773.0,231.3736,231.4889,230.9989,231.4409,4773.0
2021-01-04 14:15:00,241.03,241.04,240.89,240.89,900.0,231.5946,231.6042,231.4601,231.4601,900.0
2021-01-04 14:20:00,240.84,240.97,240.84,240.97,1800.0,231.412,231.537,231.412,231.537,1800.0
2021-01-04 14:25:00,240.71,240.76,240.49,240.76,4356.0,231.2871,231.3352,231.0757,231.3352,4356.0
2021-01-04 14:30:00,240.9,240.93,240.3,240.3,3000.0,231.4697,231.4985,230.8932,230.8932,3000.0
2021-01-04 14:35:00,240.14,240.25,240.14,240.23,2202.0,230.7394,230.8451,230.7394,230.8259,2202.0
2021-01-04 14:40:00,240.36,240.43,240.22,240.36,3600.0,230.9508,231.0181,230.8163,230.9508,3600.0
2021-01-04 14:45:00,240.41,240.41,240.26,240.26,1200.0,230.9989,230.9989,230.8548,230.8548,1200.0
2021-01-04 14:50:00,239.88,240.61,239.88,240.28,7704.0,230.4896,231.1911,230.4896,230.874,7704.0
2021-01-04 14:55:00,240.43,240.95,240.43,240.84,2118.0,231.0181,231.5177,231.0181,231.412,2118.0
2021-01-04 15:00:00,240.76,240.76,240.13,240.13,2448.0,231.3352,231.3352,230.7298,230.7298,2448.0
2021-01-04 15:05:00,240.21,240.53,240.21,240.53,903.0,230.8067,231.1142,230.8067,231.1142,903.0
2021-01-04 15:10:00,240.46,240.71,240.46,240.63,2625.0,231.0469,231.2871,231.0469,231.2103,2625.0
2021-01-04 15:15:00,240.85,240.85,240.55,240.65,3696.0,231.4217,231.4217,231.1334,231.2295,3696.0
2021-01-04 15:20:00,240.66,240.66,240.5,240.64,1887.0,231.2391,231.2391,231.0854,231.2199,1887.0
2021-01-04 15:25:00,240.46,240.51,240.32,240.39,2484.0,231.0469,231.095,230.9124,230.9797,2484.0
2021-01-04 15:30:00,240.23,240.7,240.23,240.7,3900.0,230.8259,231.2775,230.8259,231.2775,3900.0
2021-01-04 15:35:00,240.89,241.27,240.79,241.26,2607.0,231.4601,231.8252,231.364,231.8156,2607.0
2021-01-04 15:40:00,241.25,241.37,241.07,241.37,8919.0,231.806,231.9213,231.633,231.9213,8919.0
2021-01-04 15:45:00,241.18,241.85,241.16,241.85,4200.0,231.7387,232.3825,231.7195,232.3825,4200.0
2021-01-04 15:50:00,241.57,242.14,241.44,241.57,11463.0,232.1135,232.6612,231.9886,232.1135,11463.0
2021-01-04 15:55:00,241.42,241.61,241.11,241.16,37203.0,231.9693,232.1519,231.6715,231.7195,37203.0
2021-01-05 09:30:00,240.16,242.25,240.16,241.64,22872.0,230.7587,232.7669,230.7587,232.1807,22872.0
2021-01-05 09:35:00,241.73,241.73,241.15,241.7,6390.0,232.2672,232.2672,231.7099,232.2384,6390.0
2021-01-05 09:40:00,242.1,242.69,241.24,241.46,6399.0,232.6227,233.1896,231.7964,232.0078,6399.0
2021-01-05 09:45:00,241.7,241.72,241.38,241.72,3000.0,232.2384,232.2576,231.9309,232.2576,3000.0
2021-01-05 09:50:00,241.47,242.0,241.47,241.78,7545.0,232.0174,232.5266,232.0174,232.3153,7545.0
2021-01-05 09:55:00,241.55,242.14,241.26,241.61,6138.0,232.0943,232.6612,231.8156,232.1519,6138.0
2021-01-05 10:00:00,241.87,242.37,241.49,241.72,7767.0,232.4017,232.8822,232.0366,232.2576,7767.0
2021-01-05 10:05:00,241.81,241.89,241.24,241.25,3900.0,232.3441,232.4209,231.7964,231.806,3900.0
2021-01-05 10:10:00,241.41,241.61,241.0,241.04,5700.0,231.9597,232.1519,231.5658,231.6042,5700.0
2021-01-05 10:15:00,241.15,241.42,240.29,240.29,6918.0,231.7099,231.9693,230.8836,230.8836,6918.0
2021-01-05 10:20:00,241.02,241.02,240.28,240.29,4500.0,231.585,231.585,230.874,230.8836,4500.0
2021-01-05 10:25:00,240.58,240.58,240.2,240.44,2100.0,231.1622,231.1622,230.7971,231.0277,2100.0
2021-01-05 10:30:00,240.61,240.61,240.03,240.2,4200.0,231.1911,231.1911,230.6338,230.7971,4200.0
2021-01-05 10:35:00,240.2,240.36,239.86,239.86,2967.0,230.7971,230.9508,230.4704,230.4704,2967.0
2021-01-05 10:40:00,239.63,239.81,239.34,239.34,3000.0,230.2494,230.4224,229.9708,229.9708,3000.0
2021-01-05 10:45:00,239.37,239.94,239.23,239.94,15993.0,229.9996,230.5473,229.8651,230.5473,15993.0
2021-01-05 10:50:00,240.35,240.68,240.35,240.68,1200.0,230.9412,231.2583,230.9412,231.2583,1200.0
2021-01-05 10:55:00,240.7,240.7,240.19,240.28,3429.0,231.2775,231.2775,230.7875,230.874,3429.0
2021-01-05 11:00:00,240.25,240.9,240.2,240.46,4275.0,230.8451,231.4697,230.7971,231.0469,4275.0
2021-01-05 11:05:00,240.6,240.66,240.33,240.33,1800.0,231.1814,231.2391,230.922,230.922,1800.0
2021-01-05 11:10:00,240.3,240.38,240.3,240.38,948.0,230.8932,230.9701,230.8932,230.9701,948.0
2021-01-05 11:15:00,240.24,240.24,240.24,240.24,300.0,230.8355,230.8355,230.8355,230.8355,300.0
2021-01-05 11:20:00,240.34,240.34,240.34,240.34,300.0,230.9316,230.9316,230.9316,230.9316,300.0
2021-01-05 11:25:00,240.57,240.62,240.57,240.62,708.0,231.1526,231.2007,231.1526,231.2007,708.0
2021-01-05 11:30:00,240.52,241.06,240.52,240.81,2139.0,231.1046,231.6234,231.1046,231.3832,2139.0
2021-01-05 11:35:00,240.9,241.04,240.84,241.04,3810.0,231.4697,231.6042,231.412,231.6042,3810.0
2021-01-05 11:40:00,241.24,241.27,241.24,241.27,1812.0,231.7964,231.8252,231.7964,231.8252,1812.0
2021-01-05 11:45:00,241.31,241.31,240.91,240.91,2700.0,231.8636,231.8636,231.4793,231.4793,2700.0
2021-01-05 11:50:00,241.06,241.13,240.95,241.13,2400.0,231.6234,231.6907,231.5177,231.6907,2400.0
2021-01-05 11:55:00,240.91,240.91,240.9,240.9,600.0,231.4793,231.4793,231.4697,231.4697,600.0
2021-01-05 12:00:00,240.94,241.16,240.87,241.07,5589.0,231.5081,231.7195,231.4409,231.633,5589.0
2021-01-05 12:05:00,241.12,241.86,241.12,241.86,2685.0,231.6811,232.3921,231.6811,232.3921,2685.0
2021-01-05 12:10:00,241.69,241.86,241.56,241.65,1800.0,232.2288,232.3921,232.1039,232.1903,1800.0
2021-01-05 12:15:00,241.59,241.59,241.42,241.54,2736.0,232.1327,232.1327,231.9693,232.0846,2736.0
2021-01-05 12:20:00,241.58,241.59,241.56,241.56,639.0,232.1231,232.1327,232.1039,232.1039,639.0
2021-01-05 12:25:00,241.42,241.54,241.42,241.49,1779.0,231.9693,232.0846,231.9693,232.0366,1779.0
2021-01-05 12:30:00,241.36,241.36,240.97,241.21,2391.0,231.9117,231.9117,231.537,231.7676,2391.0
2021-01-05 12:35:00,241.31,241.31,240.9,241.1,2709.0,231.8636,231.8636,231.4697,231.6619,2709.0
2021-01-05 12:40:00,241.03,241.03,240.53,240.53,1755.0,231.5946,231.5946,231.1142,231.1142,1755.0
2021-01-05 12:45:00,240.64,240.85,240.64,240.67,4131.0,231.2199,231.4217,231.2199,231.2487,4131.0
2021-01-05 12:50:00,240.8,241.02,240.8,240.98,1200.0,231.3736,231.585,231.3736,231.5466,1200.0
2021-01-05 12:55:00,241.07,241.18,240.97,241.18,2100.0,231.633,231.7387,231.537,231.7387,2100.0
2021-01-05 13:00:00,241.08,241.14,240.95,241.04,4284.0,231.6427,231.7003,231.5177,231.6042,4284.0
2021-01-05 13:05:00,241.19,241.19,241.19,241.19,300.0,231.7483,231.7483,231.7483,231.7483,300.0
2021-01-05 13:10:00,241.08,241.24,241.08,241.24,1800.0,231.6427,231.7964,231.6427,231.7964,1800.0
2021-01-05 13:15:00,241.26,241.26,240.97,240.97,1500.0,231.8156,231.8156,231.537,231.537,1500.0
2021-01-05 13:20:00,241.02,241.02,240.76,240.95,2100.0,231.585,231.585,231.3352,231.5177,2100.0
2021-01-05 13:25:00,241.13,241.13,241.0,241.0,1014.0,231.6907,231.6907,231.5658,231.5658,1014.0
2021-01-05 13:30:00,241.26,241.29,241.15,241.29,1500.0,231.8156,231.8444,231.7099,231.8444,1500.0
2021-01-05 13:35:00,241.13,241.13,241.12,241.13,300.0,231.6907,231.6907,231.6811,231.6907,300.0
2021-01-05 13:40:00,241.08,241.08,240.76,240.76,900.0,231.6427,231.6427,231.3352,231.3352,900.0
2021-01-05 13:45:00,240.98,241.12,240.94,241.01,2847.0,231.5466,231.6811,231.5081,231.5754,2847.0
2021-01-05 13:50:00,241.0,241.0,240.67,240.67,3300.0,231.5658,231.5658,231.2487,231.2487,3300.0
2021-01-05 13:55:00,240.67,240.93,240.65,240.65,4503.0,231.2487,231.4985,231.2295,231.2295,4503.0
2021-01-05 14:00:00,240.77,241.44,240.77,241.35,7500.0,231.3448,231.9886,231.3448,231.9021,7500.0
2021-01-05 14:05:00,241.46,241.51,241.18,241.45,4200.0,232.0078,232.0558,231.7387,231.9982,4200.0
2021-01-05 14:10:00,241.41,241.41,241.4,241.41,300.0,231.9597,231.9597,231.9501,231.9597,300.0
2021-01-05 14:15:00,241.44,241.44,241.27,241.34,3900.0,231.9886,231.9886,231.8252,231.8925,3900.0
2021-01-05 14:20:00,241.36,241.36,240.91,241.07,9600.0,231.9117,231.9117,231.4793,231.633,9600.0
2021-01-05 14:25:00,241.0,241.1,240.91,240.96,6696.0,231.5658,231.6619,231.4793,231.5274,6696.0
2021-01-05 14:30:00,241.06,241.17,240.92,240.92,4620.0,231.6234,231.7291,231.4889,231.4889,4620.0
2021-01-05 14:35:00,240.91,240.91,240.6,240.6,11748.0,231.4793,231.4793,231.1814,231.1814,11748.0
2021-01-05 14:40:00,240.58,241.02,240.57,240.89,5709.0,231.1622,231.585,231.1526,231.4601,5709.0
2021-01-05 14:45:00,240.69,241.02,240.59,240.59,4752.0,231.2679,231.585,231.1718,231.1718,4752.0
2021-01-05 14:50:00,240.45,240.76,240.44,240.7,5712.0,231.0373,231.3352,231.0277,231.2775,5712.0
2021-01-05 14:55:00,240.54,240.64,240.45,240.46,2346.0,231.1238,231.2199,231.0373,231.0469,2346.0
2021-01-05 15:00:00,240.51,241.16,240.51,241.12,6000.0,231.095,231.7195,231.095,231.6811,6000.0
2021-01-05 15:05:00,240.95,241.14,240.9,240.9,4506.0,231.5177,231.7003,231.4697,231.4697,4506.0
2021-01-05 15:10:00,240.81,241.01,240.79,241.01,3918.0,231.3832,231.5754,231.364,231.5754,3918.0
2021-01-05 15:15:00,240.63,240.73,240.38,240.41,11661.0,231.2103,231.3064,230.9701,230.9989,11661.0
2021-01-05 15:20:00,240.3,240.3,239.8,239.94,12432.0,230.8932,230.8932,230.4128,230.5473,12432.0
2021-01-05 15:25:00,239.86,240.12,239.8,240.12,8121.0,230.4704,230.7202,230.4128,230.7202,8121.0
2021-01-05 15:30:00,240.18,240.5,240.18,240.29,5958.0,230.7779,231.0854,230.7779,230.8836,5958.0
2021-01-05 15:35:00,240.29,240.41,239.76,239.76,12600.0,230.8836,230.9989,230.3743,230.3743,12600.0
2021-01-05 15:40:00,239.73,239.89,239.55,239.55,26463.0,230.3455,230.4992,230.1725,230.1725,26463.0
2021-01-05 15:45:00,239.59,240.07,239.59,239.74,22602.0,230.211,230.6722,230.211,230.3551,22602.0
2021-01-05 15:50:00,240.03,240.31,239.48,239.53,26481.0,230.6338,230.9028,230.1053,230.1533,26481.0
2021-01-05 15:55:00,239.5,240.06,239.3,239.95,74823.0,230.1245,230.6626,229.9323,230.5569,74823.0
2021-01-06 09:30:00,238.33,239.24,237.85,238.19,29829.0,229.0003,229.8747,228.5391,228.8658,29829.0
2021-01-06 09:35:00,238.33,240.95,238.26,240.95,12318.0,229.0003,231.5177,228.933,231.5177,12318.0
2021-01-06 09:40:00,240.04,240.98,240.04,240.54,4800.0,230.6434,231.5466,230.6434,231.1238,4800.0
2021-01-06 09:45:00,240.35,240.98,240.0,240.71,7059.0,230.9412,231.5466,230.6049,231.2871,7059.0
2021-01-06 09:50:00,240.19,240.81,239.8,240.24,9300.0,230.7875,231.3832,230.4128,230.8355,9300.0
2021-01-06 09:55:00,240.48,240.48,239.4,240.26,12720.0,231.0661,231.0661,230.0284,230.8548,12720.0
2021-01-06 10:00:00,240.26,240.52,239.31,240.26,8700.0,230.8548,231.1046,229.9419,230.8548,8700.0
2021-01-06 10:05:00,240.25,240.81,239.94,239.94,31839.0,230.8451,231.3832,230.5473,230.5473,31839.0
2021-01-06 10:10:00,239.94,240.23,239.04,239.24,10305.0,230.5473,230.8259,229.6825,229.8747,10305.0
2021-01-06 10:15:00,239.58,239.93,239.13,239.14,21738.0,230.2014,230.5377,229.769,229.7786,21738.0
2021-01-06 10:20:00,239.24,239.63,239.0,239.63,12405.0,229.8747,230.2494,229.6441,230.2494,12405.0
2021-01-06 10:25:00,239.05,239.97,239.04,239.81,21765.0,229.6921,230.5761,229.6825,230.4224,21765.0
2021-01-06 10:30:00,239.75,240.11,239.65,239.89,15183.0,230.3647,230.7106,230.2686,230.4992,15183.0
2021-01-06 10:35:00,239.84,239.94,239.2,239.78,7278.0,230.4512,230.5473,229.8362,230.3935,7278.0
2021-01-06 10:40:00,239.54,240.05,239.37,239.57,3750.0,230.1629,230.653,229.9996,230.1918,3750.0
2021-01-06 10:45:00,239.36,239.88,239.36,239.72,9186.0,229.99,230.4896,229.99,230.3359,9186.0
2021-01-06 10:50:00,239.78,239.99,239.42,239.42,4854.0,230.3935,230.5953,230.0476,230.0476,4854.0
2021-01-06 10:55:00,239.48,239.83,239.27,239.83,9906.0,230.1053,230.4416,229.9035,230.4416,9906.0
2021-01-06 11:00:00,239.72,240.29,239.72,239.84,7806.0,230.3359,230.8836,230.3359,230.4512,7806.0
2021-01-06 11:05:00,239.77,240.11,239.7,239.95,5100.0,230.3839,230.7106,230.3167,230.5569,5100.0
2021-01-06 11:10:00,240.0,240.1,239.44,239.64,9492.0,230.6049,230.701,230.0669,230.259,9492.0
2021-01-06 11:15:00,239.45,239.93,239.21,239.64,8100.0,230.0765,230.5377,229.8459,230.259,8100.0
2021-01-06 11:20:00,239.93,240.3,239.67,239.79,7620.0,230.5377,230.8932,230.2878,230.4032,7620.0
2021-01-06 11:25:00,239.96,240.04,239.5,239.5,6000.0,230.5665,230.6434,230.1245,230.1245,6000.0
2021-01-06 11:30:00,239.68,239.68,239.1,239.39,2580.0,230.2975,230.2975,229.7402,230.0188,2580.0
2021-01-06 11:35:00,239.12,239.22,238.76,239.01,4800.0,229.7594,229.8555,229.4135,229.6537,4800.0
2021-01-06 11:40:00,238.92,239.09,238.8,238.97,3033.0,229.5672,229.7306,229.4519,229.6153,3033.0
2021-01-06 11:45:00,238.97,239.12,238.59,238.81,11916.0,229.6153,229.7594,229.2501,229.4615,11916.0
2021-01-06 11:50:00,238.67,239.2,238.63,239.2,4320.0,229.327,229.8362,229.2886,229.8362,4320.0
2021-01-06 11:55:00,239.02,239.32,238.97,239.13,6339.0,229.6633,229.9515,229.6153,229.769,6339.0
2021-01-06 12:00:00,238.98,239.49,238.83,239.4,6900.0,229.6249,230.1149,229.4807,230.0284,6900.0
2021-01-06 12:05:00,239.4,239.4,239.13,239.2,3300.0,230.0284,230.0284,229.769,229.8362,3300.0
2021-01-06 12:10:00,239.21,239.52,239.21,239.52,3000.0,229.8459,230.1437,229.8459,230.1437,3000.0
2021-01-06 12:15:00,239.5,239.6,239.5,239.54,3075.0,230.1245,230.2206,230.1245,230.1629,3075.0
2021-01-06 12:20:00,239.56,239.83,239.55,239.79,8694.0,230.1822,230.4416,230.1725,230.4032,8694.0
2021-01-06 12:25:00,239.86,240.2,239.85,240.19,4800.0,230.4704,230.7971,230.4608,230.7875,4800.0
2021-01-06 12:30:00,240.29,240.49,240.17,240.25,9000.0,230.8836,231.0757,230.7683,230.8451,9000.0
2021-01-06 12:35:00,240.25,240.61,240.25,240.4,5100.0,230.8451,231.1911,230.8451,230.9893,5100.0
2021-01-06 12:40:00,240.44,240.78,240.4,240.49,9330.0,231.0277,231.3544,230.9893,231.0757,9330.0
2021-01-06 12:45:00,240.6,240.66,240.45,240.45,9369.0,231.1814,231.2391,231.0373,231.0373,9369.0
2021-01-06 12:50:00,240.75,241.67,240.6,241.67,3900.0,231.3256,232.2096,231.1814,232.2096,3900.0
2021-01-06 12:55:00,241.65,241.89,241.38,241.89,5625.0,232.1903,232.4209,231.9309,232.4209,5625.0
2021-01-06 13:00:00,241.88,241.97,241.33,241.33,17250.0,232.4113,232.4978,231.8829,231.8829,17250.0
2021-01-06 13:05:00,241.23,241.65,241.11,241.65,28500.0,231.7868,232.1903,231.6715,232.1903,28500.0
2021-01-06 13:10:00,241.46,241.63,241.35,241.53,5769.0,232.0078,232.1711,231.9021,232.075,5769.0
2021-01-06 13:15:00,241.63,241.63,241.39,241.6,8787.0,232.1711,232.1711,231.9405,232.1423,8787.0
2021-01-06 13:20:00,241.53,241.59,241.27,241.42,8136.0,232.075,232.1327,231.8252,231.9693,8136.0
2021-01-06 13:25:00,241.27,241.42,241.25,241.35,5694.0,231.8252,231.9693,231.806,231.9021,5694.0
2021-01-06 13:30:00,241.45,241.59,241.31,241.5,3612.0,231.9982,232.1327,231.8636,232.0462,3612.0
2021-01-06 13:35:00,241.61,241.7,241.48,241.54,13020.0,232.1519,232.2384,232.027,232.0846,13020.0
2021-01-06 13:40:00,241.63,241.76,241.32,241.38,17400.0,232.1711,232.296,231.8733,231.9309,17400.0
2021-01-06 13:45:00,241.43,241.77,241.41,241.63,14964.0,231.979,232.3056,231.9597,232.1711,14964.0
2021-01-06 13:50:00,241.71,241.71,241.15,241.15,4599.0,232.248,232.248,231.7099,231.7099,4599.0
2021-01-06 13:55:00,241.14,241.81,241.14,241.81,4344.0,231.7003,232.3441,231.7003,232.3441,4344.0
2021-01-06 14:00:00,242.0,242.0,241.45,241.45,2604.0,232.5266,232.5266,231.9982,231.9982,2604.0
2021-01-06 14:05:00,241.7,241.81,241.55,241.81,7200.0,232.2384,232.3441,232.0943,232.3441,7200.0
2021-01-06 14:10:00,241.56,241.96,241.46,241.69,3990.0,232.1039,232.4882,232.0078,232.2288,3990.0
2021-01-06 14:15:00,241.39,241.51,240.77,241.15,8016.0,231.9405,232.0558,231.3448,231.7099,8016.0
2021-01-06 14:20:00,241.41,241.41,240.65,240.94,6441.0,231.9597,231.9597,231.2295,231.5081,6441.0
2021-01-06 14:25:00,239.96,240.8,239.96,240.8,18912.0,230.5665,231.3736,230.5665,231.3736,18912.0
2021-01-06 14:30:00,240.56,241.61,240.56,241.42,19620.0,231.143,232.1519,231.143,231.9693,19620.0
2021-01-06 14:35:00,241.2,241.2,240.16,240.17,4203.0,231.758,231.758,230.7587,230.7683,4203.0
2021-01-06 14:40:00,240.69,241.09,240.53,240.73,3900.0,231.2679,231.6523,231.1142,231.3064,3900.0
2021-01-06 14:45:00,240.42,240.72,239.69,239.69,4245.0,231.0085,231.2967,230.3071,230.3071,4245.0
2021-01-06 14:50:00,239.74,240.48,239.48,240.07,5010.0,230.3551,231.0661,230.1053,230.6722,5010.0
2021-01-06 14:55:00,240.72,240.76,240.12,240.62,7731.0,231.2967,231.3352,230.7202,231.2007,7731.0
2021-01-06 15:00:00,239.96,240.24,239.93,239.93,2421.0,230.5665,230.8355,230.5377,230.5377,2421.0
2021-01-06 15:05:00,239.93,240.34,239.93,240.26,9000.0,230.5377,230.9316,230.5377,230.8548,9000.0
2021-01-06 15:10:00,240.53,241.31,240.53,241.31,3300.0,231.1142,231.8636,231.1142,231.8636,3300.0
2021-01-06 15:15:00,240.96,241.11,240.82,241.01,6366.0,231.5274,231.6715,231.3928,231.5754,6366.0
2021-01-06 15:20:00,241.04,241.2,240.28,240.28,7650.0,231.6042,231.758,230.874,230.874,7650.0
2021-01-06 15:25:00,239.93,240.66,239.93,240.49,3552.0,230.5377,231.2391,230.5377,231.0757,3552.0
2021-01-06 15:30:00,240.49,240.61,240.03,240.46,15099.0,231.0757,231.1911,230.6338,231.0469,15099.0
2021-01-06 15:35:00,240.37,240.37,239.94,240.28,8058.0,230.9604,230.9604,230.5473,230.874,8058.0
2021-01-06 15:40:00,240.09,240.76,240.01,240.71,12363.0,230.6914,231.3352,230.6145,231.2871,12363.0
2021-01-06 15:45:00,240.69,240.74,240.07,240.61,15789.0,231.2679,231.316,230.6722,231.1911,15789.0
2021-01-06 15:50:00,240.45,240.78,240.19,240.67,29001.0,231.0373,231.3544,230.7875,231.2487,29001.0
2021-01-06 15:55:00,240.78,240.87,240.23,240.78,69237.0,231.3544,231.4409,230.8259,231.3544,69237.0
2021-01-07 09:30:00,241.57,244.0,241.33,242.64,37200.0,232.1135,234.4483,231.8829,233.1416,37200.0
2021-01-07 09:35:00,242.67,243.33,242.05,242.36,21087.0,233.1704,233.8046,232.5747,232.8725,21087.0
2021-01-07 09:40:00,242.66,243.07,241.38,241.71,8472.0,233.1608,233.5548,231.9309,232.248,8472.0
2021-01-07 09:45:00,241.88,243.05,241.88,243.02,12498.0,232.4113,233.5355,232.4113,233.5067,12498.0
2021-01-07 09:50:00,242.81,243.37,242.61,243.37,16107.0,233.3049,233.843,233.1128,233.843,16107.0
2021-01-07 09:55:00,243.41,244.04,243.41,243.95,21822.0,233.8814,234.4868,233.8814,234.4003,21822.0
2021-01-07 10:00:00,243.88,244.08,243.68,243.81,8010.0,234.333,234.5252,234.1409,234.2658,8010.0
2021-01-07 10:05:00,243.88,243.89,243.21,243.54,9798.0,234.333,234.3427,233.6893,234.0064,9798.0
2021-01-07 10:10:00,243.47,243.96,243.47,243.56,18438.0,233.9391,234.4099,233.9391,234.0256,18438.0
2021-01-07 10:15:00,243.6,244.32,243.52,244.03,25545.0,234.064,234.7558,233.9871,234.4772,25545.0
2021-01-07 10:20:00,244.03,244.5,243.95,244.18,23835.0,234.4772,234.9288,234.4003,234.6213,23835.0
2021-01-07 10:25:00,244.18,244.68,243.99,244.68,5895.0,234.6213,235.1017,234.4387,235.1017,5895.0
2021-01-07 10:30:00,244.86,245.14,244.76,245.13,7182.0,235.2747,235.5437,235.1786,235.5341,7182.0
2021-01-07 10:35:00,244.88,245.04,244.77,244.9,6612.0,235.2939,235.4476,235.1882,235.3131,6612.0
2021-01-07 10:40:00,244.73,245.28,244.65,245.06,17355.0,235.1498,235.6782,235.0729,235.4669,17355.0
2021-01-07 10:45:00,245.0,245.26,245.0,245.06,9615.0,235.4092,235.659,235.4092,235.4669,9615.0
2021-01-07 10:50:00,245.05,245.06,244.65,245.06,8031.0,235.4572,235.4669,235.0729,235.4669,8031.0
2021-01-07 10:55:00,244.72,245.33,244.72,245.16,8376.0,235.1402,235.7263,235.1402,235.5629,8376.0
2021-01-07 11:00:00,245.28,245.58,245.19,245.35,11700.0,235.6782,235.9665,235.5918,235.7455,11700.0
2021-01-07 11:05:00,245.42,245.42,245.05,245.4,4227.0,235.8128,235.8128,235.4572,235.7935,4227.0
2021-01-07 11:10:00,245.37,245.47,245.22,245.39,8379.0,235.7647,235.8608,235.6206,235.7839,8379.0
2021-01-07 11:15:00,245.45,245.65,245.22,245.5,21597.0,235.8416,236.0338,235.6206,235.8896,21597.0
2021-01-07 11:20:00,245.66,245.86,245.49,245.79,21015.0,236.0434,236.2355,235.88,236.1683,21015.0
2021-01-07 11:25:00,245.61,245.66,245.43,245.43,4986.0,235.9953,236.0434,235.8224,235.8224,4986.0
2021-01-07 11:30:00,245.58,245.74,245.0,245.19,14358.0,235.9665,236.1202,235.4092,235.5918,14358.0
2021-01-07 11:35:00,245.28,245.63,245.21,245.62,5532.0,235.6782,236.0145,235.611,236.0049,5532.0
2021-01-07 11:40:00,245.51,246.22,245.51,246.07,7575.0,235.8992,236.5814,235.8992,236.4373,7575.0
2021-01-07 11:45:00,246.11,246.43,246.01,246.34,6300.0,236.4757,236.7832,236.3797,236.6967,6300.0
2021-01-07 11:50:00,246.24,246.25,246.04,246.23,3600.0,236.6007,236.6103,236.4085,236.591,3600.0
2021-01-07 11:55:00,246.32,246.45,246.08,246.08,5835.0,236.6775,236.8024,236.4469,236.4469,5835.0
2021-01-07 12:00:00,246.08,246.31,246.08,246.31,2400.0,236.4469,236.6679,236.4469,236.6679,2400.0
2021-01-07 12:05:00,246.34,246.52,246.16,246.52,6753.0,236.6967,236.8697,236.5238,236.8697,6753.0
2021-01-07 12:10:00,246.46,246.56,245.89,245.99,6600.0,236.812,236.9081,236.2644,236.3604,6600.0
2021-01-07 12:15:00,246.05,246.08,245.94,245.94,2445.0,236.4181,236.4469,236.3124,236.3124,2445.0
2021-01-07 12:20:00,245.73,245.83,245.7,245.75,4500.0,236.1106,236.2067,236.0818,236.1298,4500.0
2021-01-07 12:25:00,245.79,245.81,245.55,245.58,5100.0,236.1683,236.1875,235.9377,235.9665,5100.0
2021-01-07 12:30:00,245.58,246.08,245.58,246.05,5760.0,235.9665,236.4469,235.9665,236.4181,5760.0
2021-01-07 12:35:00,245.87,245.93,245.64,245.68,2835.0,236.2451,236.3028,236.0241,236.0626,2835.0
2021-01-07 12:40:00,245.83,245.98,245.73,245.83,6321.0,236.2067,236.3508,236.1106,236.2067,6321.0
2021-01-07 12:45:00,245.91,246.21,245.91,246.2,3360.0,236.2836,236.5718,236.2836,236.5622,3360.0
2021-01-07 12:50:00,246.24,246.48,246.18,246.48,3000.0,236.6007,236.8313,236.543,236.8313,3000.0
2021-01-07 12:55:00,246.49,246.65,246.25,246.53,13095.0,236.8409,236.9946,236.6103,236.8793,13095.0
2021-01-07 13:00:00,246.67,246.67,246.39,246.48,10542.0,237.0138,237.0138,236.7448,236.8313,10542.0
2021-01-07 13:05:00,246.5,246.5,246.29,246.45,2400.0,236.8505,236.8505,236.6487,236.8024,2400.0
2021-01-07 13:10:00,246.38,246.54,246.36,246.36,2700.0,236.7352,236.8889,236.716,236.716,2700.0
2021-01-07 13:15:00,246.36,246.49,246.16,246.28,6165.0,236.716,236.8409,236.5238,236.6391,6165.0
2021-01-07 13:20:00,246.26,246.26,246.12,246.12,1884.0,236.6199,236.6199,236.4854,236.4854,1884.0
2021-01-07 13:25:00,245.97,245.97,245.63,245.7,11367.0,236.3412,236.3412,236.0145,236.0818,11367.0
2021-01-07 13:30:00,245.75,246.11,245.66,245.87,3060.0,236.1298,236.4757,236.0434,236.2451,3060.0
2021-01-07 13:35:00,245.9,246.13,245.9,246.03,4044.0,236.274,236.495,236.274,236.3989,4044.0
2021-01-07 13:40:00,246.03,246.03,245.79,245.9,4410.0,236.3989,236.3989,236.1683,236.274,4410.0
2021-01-07 13:45:00,245.82,245.82,245.63,245.81,4800.0,236.1971,236.1971,236.0145,236.1875,4800.0
2021-01-07 13:50:00,245.71,245.95,245.43,245.74,3462.0,236.0914,236.322,235.8224,236.1202,3462.0
2021-01-07 13:55:00,245.85,245.85,245.25,245.52,6450.0,236.2259,236.2259,235.6494,235.9088,6450.0
2021-01-07 14:00:00,245.62,245.65,245.33,245.43,5400.0,236.0049,236.0338,235.7263,235.8224,5400.0
2021-01-07 14:05:00,245.51,245.77,245.43,245.77,7848.0,235.8992,236.1491,235.8224,236.1491,7848.0
2021-01-07 14:10:00,245.66,245.66,245.08,245.08,3324.0,236.0434,236.0434,235.4861,235.4861,3324.0
2021-01-07 14:15:00,245.1,245.29,245.09,245.14,4656.0,235.5053,235.6878,235.4957,235.5437,4656.0
2021-01-07 14:20:00,245.14,245.16,244.93,245.06,2400.0,235.5437,235.5629,235.3419,235.4669,2400.0
2021-01-07 14:25:00,245.19,245.19,244.62,244.62,3513.0,235.5918,235.5918,235.0441,235.0441,3513.0
2021-01-07 14:30:00,244.67,244.73,244.46,244.56,3909.0,235.0921,235.1498,234.8903,234.9864,3909.0
2021-01-07 14:35:00,244.52,244.55,244.46,244.51,3099.0,234.948,234.9768,234.8903,234.9384,3099.0
2021-01-07 14:40:00,244.44,244.72,244.44,244.72,2700.0,234.8711,235.1402,234.8711,235.1402,2700.0
2021-01-07 14:45:00,244.67,244.75,244.39,244.47,4554.0,235.0921,235.169,234.8231,234.8999,4554.0
2021-01-07 14:50:00,244.49,244.64,244.39,244.64,2730.0,234.9192,235.0633,234.8231,235.0633,2730.0
2021-01-07 14:55:00,244.68,244.74,244.31,244.47,7800.0,235.1017,235.1594,234.7462,234.8999,7800.0
2021-01-07 15:00:00,244.47,244.89,244.47,244.89,7509.0,234.8999,235.3035,234.8999,235.3035,7509.0
2021-01-07 15:05:00,244.72,244.72,244.46,244.48,4866.0,235.1402,235.1402,234.8903,234.9096,4866.0
2021-01-07 15:10:00,244.53,244.6,244.22,244.52,4683.0,234.9576,235.0249,234.6597,234.948,4683.0
2021-01-07 15:15:00,244.41,244.6,244.41,244.41,2169.0,234.8423,235.0249,234.8423,234.8423,2169.0
2021-01-07 15:20:00,244.4,245.01,244.24,244.81,9609.0,234.8327,235.4188,234.679,235.2266,9609.0
2021-01-07 15:25:00,244.77,245.09,244.72,244.91,8748.0,235.1882,235.4957,235.1402,235.3227,8748.0
2021-01-07 15:30:00,244.91,245.08,244.66,245.08,8280.0,235.3227,235.4861,235.0825,235.4861,8280.0
2021-01-07 15:35:00,244.98,245.47,244.95,245.38,7839.0,235.39,235.8608,235.3612,235.7743,7839.0
2021-01-07 15:40:00,245.25,245.41,245.02,245.31,10203.0,235.6494,235.8031,235.4284,235.7071,10203.0
2021-01-07 15:45:00,245.41,245.56,245.12,245.45,9729.0,235.8031,235.9473,235.5245,235.8416,9729.0
2021-01-07 15:50:00,245.51,246.02,245.42,245.91,30201.0,235.8992,236.3893,235.8128,236.2836,30201.0
2021-01-07 15:55:00,245.83,245.84,244.89,245.21,87510.0,236.2067,236.2163,235.3035,235.611,87510.0
2021-01-08 09:30:00,244.5,244.83,243.96,244.83,15702.0,234.9288,235.2459,234.4099,235.2459,15702.0
2021-01-08 09:35:00,244.46,244.51,244.29,244.51,1305.0,234.8903,234.9384,234.727,234.9384,1305.0
2021-01-08 09:40:00,244.27,244.73,244.27,244.73,3000.0,234.7078,235.1498,234.7078,235.1498,3000.0
2021-01-08 09:45:00,244.74,244.81,244.15,244.15,3303.0,235.1594,235.2266,234.5925,234.5925,3303.0
2021-01-08 09:50:00,243.74,244.18,243.74,244.18,1800.0,234.1985,234.6213,234.1985,234.6213,1800.0
2021-01-08 09:55:00,243.98,244.52,243.98,244.36,2532.0,234.4291,234.948,234.4291,234.7943,2532.0
2021-01-08 10:00:00,244.29,244.6,244.29,244.6,3144.0,234.727,235.0249,234.727,235.0249,3144.0
2021-01-08 10:05:00,244.32,244.32,243.81,243.97,1200.0,234.7558,234.7558,234.2658,234.4195,1200.0
2021-01-08 10:10:00,244.07,244.57,244.07,244.53,10839.0,234.5156,234.996,234.5156,234.9576,10839.0
2021-01-08 10:15:00,244.55,244.61,244.4,244.61,1290.0,234.9768,235.0345,234.8327,235.0345,1290.0
2021-01-08 10:20:00,244.49,244.49,243.86,244.33,4521.0,234.9192,234.9192,234.3138,234.7654,4521.0
2021-01-08 10:25:00,243.92,243.93,243.28,243.35,10650.0,234.3715,234.3811,233.7565,233.8238,10650.0
2021-01-08 10:30:00,243.37,243.57,243.37,243.47,3000.0,233.843,234.0352,233.843,233.9391,3000.0
2021-01-08 10:35:00,243.49,243.67,243.48,243.66,2400.0,233.9583,234.1313,233.9487,234.1217,2400.0
2021-01-08 10:40:00,243.94,244.13,243.94,244.13,1200.0,234.3907,234.5733,234.3907,234.5733,1200.0
2021-01-08 10:45:00,244.13,244.26,243.96,244.01,2190.0,234.5733,234.6982,234.4099,234.458,2190.0
2021-01-08 10:50:00,244.11,244.5,244.11,244.5,1662.0,234.554,234.9288,234.554,234.9288,1662.0
2021-01-08 10:55:00,244.48,244.52,244.26,244.34,2700.0,234.9096,234.948,234.6982,234.775,2700.0
2021-01-08 11:00:00,244.28,244.3,244.13,244.17,1866.0,234.7174,234.7366,234.5733,234.6117,1866.0
2021-01-08 11:05:00,244.23,244.23,243.91,243.91,5241.0,234.6693,234.6693,234.3619,234.3619,5241.0
2021-01-08 11:10:00,243.69,243.69,243.31,243.31,3000.0,234.1505,234.1505,233.7854,233.7854,3000.0
2021-01-08 11:15:00,243.44,243.44,243.11,243.22,5364.0,233.9103,233.9103,233.5932,233.6989,5364.0
2021-01-08 11:20:00,243.24,243.34,243.0,243.04,4500.0,233.7181,233.8142,233.4875,233.5259,4500.0
2021-01-08 11:25:00,243.18,243.24,242.88,242.88,3750.0,233.6604,233.7181,233.3722,233.3722,3750.0
2021-01-08 11:30:00,242.88,242.88,242.6,242.62,3588.0,233.3722,233.3722,233.1032,233.1224,3588.0
2021-01-08 11:35:00,242.6,242.72,242.54,242.55,3048.0,233.1032,233.2185,233.0455,233.0551,3048.0
2021-01-08 11:40:00,242.48,242.51,242.48,242.51,600.0,232.9878,233.0167,232.9878,233.0167,600.0
2021-01-08 11:45:00,242.57,242.68,242.57,242.68,609.0,233.0743,233.18,233.0743,233.18,609.0
2021-01-08 11:50:00,242.56,242.56,242.34,242.48,2700.0,233.0647,233.0647,232.8533,232.9878,2700.0
2021-01-08 11:55:00,242.63,243.39,242.62,243.39,2748.0,233.132,233.8622,233.1224,233.8622,2748.0
2021-01-08 12:00:00,243.39,243.39,243.39,243.39,0.0,233.8622,233.8622,233.8622,233.8622,0.0
2021-01-08 12:05:00,242.75,243.08,242.64,243.08,3600.0,233.2473,233.5644,233.1416,233.5644,3600.0
2021-01-08 12:10:00,243.08,243.08,242.8,243.07,2511.0,233.5644,233.5644,233.2953,233.5548,2511.0
2021-01-08 12:15:00,243.0,243.13,242.91,242.91,8700.0,233.4875,233.6124,233.401,233.401,8700.0
2021-01-08 12:20:00,242.76,242.85,242.58,242.58,1800.0,233.2569,233.3434,233.0839,233.0839,1800.0
2021-01-08 12:25:00,242.7,242.7,242.15,242.26,3423.0,233.1992,233.1992,232.6708,232.7765,3423.0
2021-01-08 12:30:00,242.21,242.53,242.21,242.53,1500.0,232.7284,233.0359,232.7284,233.0359,1500.0
2021-01-08 12:35:00,242.73,242.73,242.64,242.65,900.0,233.2281,233.2281,233.1416,233.1512,900.0
2021-01-08 12:40:00,242.71,242.73,242.55,242.61,4878.0,233.2088,233.2281,233.0551,233.1128,4878.0
2021-01-08 12:45:00,242.66,242.66,242.21,242.35,5175.0,233.1608,233.1608,232.7284,232.8629,5175.0
2021-01-08 12:50:00,242.48,242.5,242.48,242.5,600.0,232.9878,233.0071,232.9878,233.0071,600.0
2021-01-08 12:55:00,242.58,242.66,242.52,242.54,2748.0,233.0839,233.1608,233.0263,233.0455,2748.0
2021-01-08 13:00:00,242.4,242.4,241.85,241.85,8700.0,232.911,232.911,232.3825,232.3825,8700.0
2021-01-08 13:05:00,241.78,241.99,241.59,241.73,9618.0,232.3153,232.517,232.1327,232.2672,9618.0
2021-01-08 13:10:00,241.9,241.93,241.56,241.68,8997.0,232.4306,232.4594,232.1039,232.2192,8997.0
2021-01-08 13:15:00,241.67,241.67,241.61,241.61,1500.0,232.2096,232.2096,232.1519,232.1519,1500.0
2021-01-08 13:20:00,241.63,241.82,241.0,241.24,3300.0,232.1711,232.3537,231.5658,231.7964,3300.0
2021-01-08 13:25:00,241.37,241.57,241.37,241.57,1200.0,231.9213,232.1135,231.9213,232.1135,1200.0
2021-01-08 13:30:00,241.73,241.76,241.28,241.37,6102.0,232.2672,232.296,231.8348,231.9213,6102.0
2021-01-08 13:35:00,241.48,241.5,240.73,240.76,5400.0,232.027,232.0462,231.3064,231.3352,5400.0
2021-01-08 13:40:00,240.81,241.05,240.4,240.74,18840.0,231.3832,231.6138,230.9893,231.316,18840.0
2021-01-08 13:45:00,241.13,241.51,241.12,241.51,5019.0,231.6907,232.0558,231.6811,232.0558,5019.0
2021-01-08 13:50:00,241.52,241.56,241.42,241.47,3000.0,232.0654,232.1039,231.9693,232.0174,3000.0
2021-01-08 13:55:00,241.42,241.42,241.24,241.4,2700.0,231.9693,231.9693,231.7964,231.9501,2700.0
2021-01-08 14:00:00,241.41,241.59,241.41,241.59,2400.0,231.9597,232.1327,231.9597,232.1327,2400.0
2021-01-08 14:05:00,241.67,241.98,241.67,241.98,1689.0,232.2096,232.5074,232.2096,232.5074,1689.0
2021-01-08 14:10:00,241.97,242.2,241.86,241.89,5319.0,232.4978,232.7188,232.3921,232.4209,5319.0
2021-01-08 14:15:00,241.98,242.02,241.67,241.85,19500.0,232.5074,232.5459,232.2096,232.3825,19500.0
2021-01-08 14:20:00,242.03,242.03,241.46,241.54,19101.0,232.5555,232.5555,232.0078,232.0846,19101.0
2021-01-08 14:25:00,241.67,241.91,241.44,241.84,9024.0,232.2096,232.4402,231.9886,232.3729,9024.0
2021-01-08 14:30:00,241.77,242.13,241.77,242.08,3000.0,232.3056,232.6515,232.3056,232.6035,3000.0
2021-01-08 14:35:00,242.07,242.24,242.06,242.19,4800.0,232.5939,232.7572,232.5843,232.7092,4800.0
2021-01-08 14:40:00,242.06,242.06,241.82,241.96,5898.0,232.5843,232.5843,232.3537,232.4882,5898.0
2021-01-08 14:45:00,241.98,242.29,241.96,242.29,4500.0,232.5074,232.8053,232.4882,232.8053,4500.0
2021-01-08 14:50:00,242.51,242.81,242.49,242.49,6960.0,233.0167,233.3049,232.9975,232.9975,6960.0
2021-01-08 14:55:00,242.54,242.58,242.36,242.58,5265.0,233.0455,233.0839,232.8725,233.0839,5265.0
2021-01-08 15:00:00,242.58,242.89,242.53,242.75,8460.0,233.0839,233.3818,233.0359,233.2473,8460.0
2021-01-08 15:05:00,242.79,242.85,242.42,242.48,12000.0,233.2857,233.3434,232.9302,232.9878,12000.0
2021-01-08 15:10:00,242.37,242.46,242.29,242.38,7149.0,232.8822,232.9686,232.8053,232.8918,7149.0
2021-01-08 15:15:00,242.29,242.49,242.29,242.43,4287.0,232.8053,232.9975,232.8053,232.9398,4287.0
2021-01-08 15:20:00,242.52,242.56,242.19,242.33,15288.0,233.0263,233.0647,232.7092,232.8437,15288.0
2021-01-08 15:25:00,242.21,242.58,242.2,242.5,10002.0,232.7284,233.0839,232.7188,233.0071,10002.0
2021-01-08 15:30:00,242.35,242.67,242.34,242.56,14748.0,232.8629,233.1704,232.8533,233.0647,14748.0
2021-01-08 15:35:00,242.5,242.77,242.48,242.6,8820.0,233.0071,233.2665,232.9878,233.1032,8820.0
2021-01-08 15:40:00,242.6,242.71,242.51,242.63,8100.0,233.1032,233.2088,233.0167,233.132,8100.0
2021-01-08 15:45:00,242.55,242.77,242.49,242.77,13500.0,233.0551,233.2665,232.9975,233.2665,13500.0
2021-01-08 15:50:00,242.69,243.24,242.69,243.11,22896.0,233.1896,233.7181,233.1896,233.5932,22896.0
2021-01-08 15:55:00,243.11,243.36,242.82,242.92,82071.0,233.5932,233.8334,233.3145,233.4106,82071.0
2021-01-11 09:30:00,241.9,242.36,239.71,241.91,16290.0,232.4306,232.8725,230.3263,232.4402,16290.0
2021-01-11 09:35:00,242.32,242.32,241.47,242.3,2826.0,232.8341,232.8341,232.0174,232.8149,2826.0
2021-01-11 09:40:00,241.93,242.5,241.92,242.5,2700.0,232.4594,233.0071,232.4498,233.0071,2700.0
2021-01-11 09:45:00,242.13,243.15,242.13,242.63,5361.0,232.6515,233.6316,232.6515,233.132,5361.0
2021-01-11 09:50:00,242.38,242.66,242.01,242.36,1956.0,232.8918,233.1608,232.5362,232.8725,1956.0
2021-01-11 09:55:00,243.21,243.57,243.19,243.57,4200.0,233.6893,234.0352,233.6701,234.0352,4200.0
2021-01-11 10:00:00,243.41,243.53,242.99,243.16,4200.0,233.8814,233.9967,233.4779,233.6412,4200.0
2021-01-11 10:05:00,243.24,243.51,243.2,243.32,2742.0,233.7181,233.9775,233.6797,233.795,2742.0
2021-01-11 10:10:00,243.38,243.38,243.16,243.16,600.0,233.8526,233.8526,233.6412,233.6412,600.0
2021-01-11 10:15:00,243.25,243.51,243.05,243.51,7992.0,233.7277,233.9775,233.5355,233.9775,7992.0
2021-01-11 10:20:00,243.39,243.4,243.26,243.26,3528.0,233.8622,233.8718,233.7373,233.7373,3528.0
2021-01-11 10:25:00,243.51,244.3,243.51,244.3,5136.0,233.9775,234.7366,233.9775,234.7366,5136.0
2021-01-11 10:30:00,244.38,244.61,244.23,244.61,4506.0,234.8135,235.0345,234.6693,235.0345,4506.0
2021-01-11 10:35:00,244.55,244.71,244.55,244.71,3696.0,234.9768,235.1306,234.9768,235.1306,3696.0
2021-01-11 10:40:00,244.71,244.71,244.48,244.67,6369.0,235.1306,235.1306,234.9096,235.0921,6369.0
2021-01-11 10:45:00,244.69,244.88,244.39,244.81,7608.0,235.1113,235.2939,234.8231,235.2266,7608.0
2021-01-11 10:50:00,244.7,245.39,244.68,245.31,6969.0,235.1209,235.7839,235.1017,235.7071,6969.0
2021-01-11 10:55:00,245.18,245.71,245.18,245.71,5433.0,235.5822,236.0914,235.5822,236.0914,5433.0
2021-01-11 11:00:00,245.63,245.75,245.24,245.24,10833.0,236.0145,236.1298,235.6398,235.6398,10833.0
2021-01-11 11:05:00,245.43,245.61,245.38,245.38,3687.0,235.8224,235.9953,235.7743,235.7743,3687.0
2021-01-11 11:10:00,245.38,245.49,245.03,245.22,12246.0,235.7743,235.88,235.438,235.6206,12246.0
2021-01-11 11:15:00,245.15,245.23,245.04,245.23,5091.0,235.5533,235.6302,235.4476,235.6302,5091.0
2021-01-11 11:20:00,245.32,245.32,245.32,245.32,300.0,235.7167,235.7167,235.7167,235.7167,300.0
2021-01-11 11:25:00,245.46,245.47,245.46,245.46,342.0,235.8512,235.8608,235.8512,235.8512,342.0
2021-01-11 11:30:00,245.25,245.25,245.1,245.1,1134.0,235.6494,235.6494,235.5053,235.5053,1134.0
2021-01-11 11:35:00,245.21,245.32,245.21,245.3,2100.0,235.611,235.7167,235.611,235.6975,2100.0
2021-01-11 11:40:00,245.47,245.47,245.47,245.47,300.0,235.8608,235.8608,235.8608,235.8608,300.0
2021-01-11 11:45:00,245.36,245.46,245.26,245.46,5532.0,235.7551,235.8512,235.659,235.8512,5532.0
2021-01-11 11:50:00,245.45,245.63,245.45,245.6,975.0,235.8416,236.0145,235.8416,235.9857,975.0
2021-01-11 11:55:00,245.44,245.58,245.4,245.51,3573.0,235.832,235.9665,235.7935,235.8992,3573.0
2021-01-11 12:00:00,245.53,245.71,245.53,245.64,4005.0,235.9185,236.0914,235.9185,236.0241,4005.0
2021-01-11 12:05:00,245.71,245.71,245.46,245.68,4878.0,236.0914,236.0914,235.8512,236.0626,4878.0
2021-01-11 12:10:00,245.62,245.77,245.61,245.77,2100.0,236.0049,236.1491,235.9953,236.1491,2100.0
2021-01-11 12:15:00,245.79,245.79,245.58,245.58,7002.0,236.1683,236.1683,235.9665,235.9665,7002.0
2021-01-11 12:20:00,245.6,245.6,245.27,245.32,5211.0,235.9857,235.9857,235.6686,235.7167,5211.0
2021-01-11 12:25:00,245.41,245.45,245.19,245.28,2514.0,235.8031,235.8416,235.5918,235.6782,2514.0
2021-01-11 12:30:00,245.28,245.63,245.22,245.53,3570.0,235.6782,236.0145,235.6206,235.9185,3570.0
2021-01-11 12:35:00,245.67,245.76,245.63,245.76,3993.0,236.053,236.1394,236.0145,236.1394,3993.0
2021-01-11 12:40:00,245.75,245.79,245.69,245.79,2496.0,236.1298,236.1683,236.0722,236.1683,2496.0
2021-01-11 12:45:00,245.81,245.81,245.78,245.8,1833.0,236.1875,236.1875,236.1587,236.1779,1833.0
2021-01-11 12:50:00,245.89,246.04,245.83,245.86,4881.0,236.2644,236.4085,236.2067,236.2355,4881.0
2021-01-11 12:55:00,245.86,245.98,245.86,245.97,2406.0,236.2355,236.3508,236.2355,236.3412,2406.0
2021-01-11 13:00:00,245.86,245.95,245.75,245.95,2199.0,236.2355,236.322,236.1298,236.322,2199.0
2021-01-11 13:05:00,245.86,246.1,245.86,246.04,6255.0,236.2355,236.4661,236.2355,236.4085,6255.0
2021-01-11 13:10:00,246.0,246.12,246.0,246.12,1371.0,236.3701,236.4854,236.3701,236.4854,1371.0
2021-01-11 13:15:00,246.2,246.2,246.07,246.07,2832.0,236.5622,236.5622,236.4373,236.4373,2832.0
2021-01-11 13:20:00,245.77,245.99,245.71,245.88,5616.0,236.1491,236.3604,236.0914,236.2548,5616.0
2021-01-11 13:25:00,245.87,245.87,245.56,245.6,8253.0,236.2451,236.2451,235.9473,235.9857,8253.0
2021-01-11 13:30:00,245.68,245.73,245.5,245.73,6300.0,236.0626,236.1106,235.8896,236.1106,6300.0
2021-01-11 13:35:00,245.72,245.79,245.7,245.7,1500.0,236.101,236.1683,236.0818,236.0818,1500.0
2021-01-11 13:40:00,245.7,245.75,245.26,245.4,10116.0,236.0818,236.1298,235.659,235.7935,10116.0
2021-01-11 13:45:00,245.37,245.37,245.03,245.14,3000.0,235.7647,235.7647,235.438,235.5437,3000.0
2021-01-11 13:50:00,245.16,245.49,245.12,245.38,4863.0,235.5629,235.88,235.5245,235.7743,4863.0
2021-01-11 13:55:00,245.52,245.77,245.52,245.77,5787.0,235.9088,236.1491,235.9088,236.1491,5787.0
2021-01-11 14:00:00,245.76,245.77,245.53,245.65,3636.0,236.1394,236.1491,235.9185,236.0338,3636.0
2021-01-11 14:05:00,245.66,245.76,245.53,245.53,3900.0,236.0434,236.1394,235.9185,235.9185,3900.0
2021-01-11 14:10:00,245.62,245.62,245.58,245.58,900.0,236.0049,236.0049,235.9665,235.9665,900.0
2021-01-11 14:15:00,245.2,245.23,245.12,245.12,1200.0,235.6014,235.6302,235.5245,235.5245,1200.0
2021-01-11 14:20:00,244.99,245.3,244.82,245.3,7977.0,235.3996,235.6975,235.2362,235.6975,7977.0
2021-01-11 14:25:00,245.29,245.29,245.08,245.17,3720.0,235.6878,235.6878,235.4861,235.5725,3720.0
2021-01-11 14:30:00,244.97,245.16,244.97,245.14,4500.0,235.3804,235.5629,235.3804,235.5437,4500.0
2021-01-11 14:35:00,245.26,245.5,245.24,245.5,4500.0,235.659,235.8896,235.6398,235.8896,4500.0
2021-01-11 14:40:00,245.37,245.54,245.37,245.54,1500.0,235.7647,235.9281,235.7647,235.9281,1500.0
2021-01-11 14:45:00,245.46,245.62,245.27,245.52,3624.0,235.8512,236.0049,235.6686,235.9088,3624.0
2021-01-11 14:50:00,245.44,245.77,245.26,245.75,8478.0,235.832,236.1491,235.659,236.1298,8478.0
2021-01-11 14:55:00,245.62,245.75,245.6,245.64,3981.0,236.0049,236.1298,235.9857,236.0241,3981.0
2021-01-11 15:00:00,245.67,245.79,245.53,245.76,5700.0,236.053,236.1683,235.9185,236.1394,5700.0
2021-01-11 15:05:00,245.6,245.7,245.43,245.53,3300.0,235.9857,236.0818,235.8224,235.9185,3300.0
2021-01-11 15:10:00,245.3,245.31,245.07,245.11,5616.0,235.6975,235.7071,235.4765,235.5149,5616.0
2021-01-11 15:15:00,245.08,245.08,244.72,244.83,4800.0,235.4861,235.4861,235.1402,235.2459,4800.0
2021-01-11 15:20:00,244.7,244.96,244.56,244.56,7512.0,235.1209,235.3708,234.9864,234.9864,7512.0
2021-01-11 15:25:00,244.75,245.05,244.38,244.69,3600.0,235.169,235.4572,234.8135,235.1113,3600.0
2021-01-11 15:30:00,244.84,244.86,244.63,244.65,5772.0,235.2555,235.2747,235.0537,235.0729,5772.0
2021-01-11 15:35:00,244.43,244.64,244.4,244.51,5100.0,234.8615,235.0633,234.8327,234.9384,5100.0
2021-01-11 15:40:00,244.58,244.77,244.52,244.52,3186.0,235.0056,235.1882,234.948,234.948,3186.0
2021-01-11 15:45:00,244.41,245.24,244.41,244.86,4560.0,234.8423,235.6398,234.8423,235.2747,4560.0
2021-01-11 15:50:00,244.84,245.03,244.73,244.97,6942.0,235.2555,235.438,235.1498,235.3804,6942.0
2021-01-11 15:55:00,244.92,245.0,244.75,244.84,16932.0,235.3323,235.4092,235.169,235.2555,16932.0
2021-01-12 09:30:00,244.68,245.49,244.68,245.2,17118.0,235.1017,235.88,235.1017,235.6014,17118.0
2021-01-12 09:35:00,245.51,245.51,244.96,245.28,6231.0,235.8992,235.8992,235.3708,235.6782,6231.0
2021-01-12 09:40:00,244.51,244.74,244.51,244.62,3627.0,234.9384,235.1594,234.9384,235.0441,3627.0
2021-01-12 09:45:00,244.6,244.6,243.63,243.78,7500.0,235.0249,235.0249,234.0928,234.237,7500.0
2021-01-12 09:50:00,243.98,244.48,243.2,244.48,3300.0,234.4291,234.9096,233.6797,234.9096,3300.0
2021-01-12 09:55:00,244.8,244.92,244.58,244.86,1737.0,235.217,235.3323,235.0056,235.2747,1737.0
2021-01-12 10:00:00,244.86,245.28,244.62,245.12,3600.0,235.2747,235.6782,235.0441,235.5245,3600.0
2021-01-12 10:05:00,245.14,245.28,245.07,245.07,1500.0,235.5437,235.6782,235.4765,235.4765,1500.0
2021-01-12 10:10:00,245.12,245.43,245.06,245.06,2100.0,235.5245,235.8224,235.4669,235.4669,2100.0
2021-01-12 10:15:00,245.37,245.38,245.37,245.38,600.0,235.7647,235.7743,235.7647,235.7743,600.0
2021-01-12 10:20:00,245.29,245.47,245.27,245.27,2700.0,235.6878,235.8608,235.6686,235.6686,2700.0
2021-01-12 10:25:00,245.48,245.48,245.24,245.24,2100.0,235.8704,235.8704,235.6398,235.6398,2100.0
2021-01-12 10:30:00,245.16,245.17,244.5,244.5,6450.0,235.5629,235.5725,234.9288,234.9288,6450.0
2021-01-12 10:35:00,244.51,244.98,244.48,244.92,4530.0,234.9384,235.39,234.9096,235.3323,4530.0
2021-01-12 10:40:00,245.17,245.17,245.08,245.08,2268.0,235.5725,235.5725,235.4861,235.4861,2268.0
2021-01-12 10:45:00,245.11,245.13,245.11,245.13,3657.0,235.5149,235.5341,235.5149,235.5341,3657.0
2021-01-12 10:50:00,245.02,245.02,244.73,244.73,1500.0,235.4284,235.4284,235.1498,235.1498,1500.0
2021-01-12 10:55:00,244.58,244.74,244.16,244.19,3975.0,235.0056,235.1594,234.6021,234.6309,3975.0
2021-01-12 11:00:00,244.06,244.38,244.05,244.38,1200.0,234.506,234.8135,234.4964,234.8135,1200.0
2021-01-12 11:05:00,244.7,244.84,244.7,244.84,1800.0,235.1209,235.2555,235.1209,235.2555,1800.0
2021-01-12 11:10:00,244.86,244.86,244.83,244.83,705.0,235.2747,235.2747,235.2459,235.2459,705.0
2021-01-12 11:15:00,244.92,245.04,244.7,244.7,1926.0,235.3323,235.4476,235.1209,235.1209,1926.0
2021-01-12 11:20:00,244.77,244.77,244.76,244.77,540.0,235.1882,235.1882,235.1786,235.1882,540.0
2021-01-12 11:25:00,244.51,244.61,244.51,244.59,1800.0,234.9384,235.0345,234.9384,235.0152,1800.0
2021-01-12 11:30:00,244.5,244.5,244.38,244.38,2100.0,234.9288,234.9288,234.8135,234.8135,2100.0
2021-01-12 11:35:00,244.46,244.83,244.46,244.83,3138.0,234.8903,235.2459,234.8903,235.2459,3138.0
2021-01-12 11:40:00,244.8,244.8,244.53,244.53,2187.0,235.217,235.217,234.9576,234.9576,2187.0
2021-01-12 11:45:00,244.4,244.56,244.4,244.56,2811.0,234.8327,234.9864,234.8327,234.9864,2811.0
2021-01-12 11:50:00,244.57,244.75,244.36,244.75,5469.0,234.996,235.169,234.7943,235.169,5469.0
2021-01-12 11:55:00,244.76,244.91,244.62,244.71,4200.0,235.1786,235.3227,235.0441,235.1306,4200.0
2021-01-12 12:00:00,244.98,244.98,244.75,244.75,3204.0,235.39,235.39,235.169,235.169,3204.0
2021-01-12 12:05:00,244.59,244.65,244.09,244.16,16344.0,235.0152,235.0729,234.5348,234.6021,16344.0
2021-01-12 12:10:00,244.36,244.61,244.32,244.61,7500.0,234.7943,235.0345,234.7558,235.0345,7500.0
2021-01-12 12:15:00,244.48,245.23,244.48,245.23,4950.0,234.9096,235.6302,234.9096,235.6302,4950.0
2021-01-12 12:20:00,245.22,245.22,244.96,244.99,3705.0,235.6206,235.6206,235.3708,235.3996,3705.0
2021-01-12 12:25:00,245.05,245.44,245.05,245.41,7599.0,235.4572,235.832,235.4572,235.8031,7599.0
2021-01-12 12:30:00,245.43,245.43,245.17,245.38,3846.0,235.8224,235.8224,235.5725,235.7743,3846.0
2021-01-12 12:35:00,245.5,246.06,245.37,246.06,7449.0,235.8896,236.4277,235.7647,236.4277,7449.0
2021-01-12 12:40:00,246.03,246.03,245.64,245.81,2109.0,236.3989,236.3989,236.0241,236.1875,2109.0
2021-01-12 12:45:00,245.86,245.99,245.83,245.99,5232.0,236.2355,236.3604,236.2067,236.3604,5232.0
2021-01-12 12:50:00,246.17,246.22,245.94,246.09,3900.0,236.5334,236.5814,236.3124,236.4565,3900.0
2021-01-12 12:55:00,246.12,246.12,245.96,245.96,1707.0,236.4854,236.4854,236.3316,236.3316,1707.0
2021-01-12 13:00:00,246.07,246.17,245.84,246.17,4680.0,236.4373,236.5334,236.2163,236.5334,4680.0
2021-01-12 13:05:00,246.2,246.41,246.17,246.35,4800.0,236.5622,236.764,236.5334,236.7064,4800.0
2021-01-12 13:10:00,246.28,246.28,246.19,246.19,1839.0,236.6391,236.6391,236.5526,236.5526,1839.0
2021-01-12 13:15:00,246.01,246.13,245.97,245.97,3600.0,236.3797,236.495,236.3412,236.3412,3600.0
2021-01-12 13:20:00,245.83,245.83,245.68,245.68,1500.0,236.2067,236.2067,236.0626,236.0626,1500.0
2021-01-12 13:25:00,245.8,245.95,245.73,245.73,4800.0,236.1779,236.322,236.1106,236.1106,4800.0
2021-01-12 13:30:00,245.94,246.03,245.78,246.03,1200.0,236.3124,236.3989,236.1587,236.3989,1200.0
2021-01-12 13:35:00,245.9,245.9,245.65,245.66,3276.0,236.274,236.274,236.0338,236.0434,3276.0
2021-01-12 13:40:00,245.71,245.72,245.71,245.72,711.0,236.0914,236.101,236.0914,236.101,711.0
2021-01-12 13:45:00,245.63,245.76,245.5,245.5,5133.0,236.0145,236.1394,235.8896,235.8896,5133.0
2021-01-12 13:50:00,245.42,245.54,245.37,245.54,2127.0,235.8128,235.9281,235.7647,235.9281,2127.0
2021-01-12 13:55:00,245.47,246.12,245.47,246.08,6444.0,235.8608,236.4854,235.8608,236.4469,6444.0
2021-01-12 14:00:00,245.98,246.34,245.98,246.24,4212.0,236.3508,236.6967,236.3508,236.6007,4212.0
2021-01-12 14:05:00,246.33,246.55,246.21,246.36,3183.0,236.6871,236.8985,236.5718,236.716,3183.0
2021-01-12 14:10:00,246.22,246.38,246.2,246.38,2400.0,236.5814,236.7352,236.5622,236.7352,2400.0
2021-01-12 14:15:00,246.39,246.5,246.39,246.46,4470.0,236.7448,236.8505,236.7448,236.812,4470.0
2021-01-12 14:20:00,246.63,246.67,246.11,246.4,9000.0,236.9754,237.0138,236.4757,236.7544,9000.0
2021-01-12 14:25:00,246.36,246.64,246.35,246.64,4545.0,236.716,236.985,236.7064,236.985,4545.0
2021-01-12 14:30:00,246.54,246.8,246.45,246.45,2700.0,236.8889,237.1387,236.8024,236.8024,2700.0
2021-01-12 14:35:00,246.48,246.52,246.31,246.47,4872.0,236.8313,236.8697,236.6679,236.8217,4872.0
2021-01-12 14:40:00,246.65,246.66,246.29,246.44,6903.0,236.9946,237.0042,236.6487,236.7928,6903.0
2021-01-12 14:45:00,246.21,246.61,246.18,246.59,6015.0,236.5718,236.9562,236.543,236.937,6015.0
2021-01-12 14:50:00,246.5,246.58,246.42,246.55,2400.0,236.8505,236.9273,236.7736,236.8985,2400.0
2021-01-12 14:55:00,246.63,246.75,246.47,246.61,3177.0,236.9754,237.0907,236.8217,236.9562,3177.0
2021-01-12 15:00:00,246.56,246.95,246.51,246.88,3909.0,236.9081,237.2829,236.8601,237.2156,3909.0
2021-01-12 15:05:00,246.59,246.92,246.59,246.59,3900.0,236.937,237.254,236.937,236.937,3900.0
2021-01-12 15:10:00,246.64,246.77,246.5,246.69,3381.0,236.985,237.1099,236.8505,237.033,3381.0
2021-01-12 15:15:00,246.42,246.66,246.33,246.62,6000.0,236.7736,237.0042,236.6871,236.9658,6000.0
2021-01-12 15:20:00,246.79,246.8,246.56,246.76,8715.0,237.1291,237.1387,236.9081,237.1003,8715.0
2021-01-12 15:25:00,246.73,246.79,246.63,246.64,4290.0,237.0715,237.1291,236.9754,236.985,4290.0
2021-01-12 15:30:00,246.58,246.72,246.44,246.6,8646.0,236.9273,237.0619,236.7928,236.9466,8646.0
2021-01-12 15:35:00,246.5,246.53,246.22,246.53,14565.0,236.8505,236.8793,236.5814,236.8793,14565.0
2021-01-12 15:40:00,246.53,246.55,245.96,246.0,14655.0,236.8793,236.8985,236.3316,236.3701,14655.0
2021-01-12 15:45:00,246.13,246.23,245.98,246.06,8193.0,236.495,236.591,236.3508,236.4277,8193.0
2021-01-12 15:50:00,245.89,246.25,245.83,246.12,20265.0,236.2644,236.6103,236.2067,236.4854,20265.0
2021-01-12 15:55:00,246.07,246.67,246.07,246.48,47874.0,236.4373,237.0138,236.4373,236.8313,47874.0
2021-01-13 09:30:00,247.08,247.08,246.27,246.45,13311.0,237.4078,237.4078,236.6295,236.8024,13311.0
2021-01-13 09:35:00,246.68,246.82,244.9,245.2,6300.0,237.0234,237.158,235.3131,235.6014,6300.0
2021-01-13 09:40:00,245.02,245.99,245.02,245.7,11700.0,235.4284,236.3604,235.4284,236.0818,11700.0
2021-01-13 09:45:00,245.15,245.81,244.91,244.91,8052.0,235.5533,236.1875,235.3227,235.3227,8052.0
2021-01-13 09:50:00,245.26,245.76,244.97,245.71,9411.0,235.659,236.1394,235.3804,236.0914,9411.0
2021-01-13 09:55:00,245.59,245.67,245.3,245.55,8226.0,235.9761,236.053,235.6975,235.9377,8226.0
2021-01-13 10:00:00,245.47,245.61,245.07,245.3,12450.0,235.8608,235.9953,235.4765,235.6975,12450.0
2021-01-13 10:05:00,244.92,245.04,244.68,244.77,8139.0,235.3323,235.4476,235.1017,235.1882,8139.0
2021-01-13 10:10:00,244.94,245.04,244.76,244.76,3141.0,235.3515,235.4476,235.1786,235.1786,3141.0
2021-01-13 10:15:00,244.65,244.83,244.48,244.6,9759.0,235.0729,235.2459,234.9096,235.0249,9759.0
2021-01-13 10:20:00,244.66,244.66,244.45,244.6,3339.0,235.0825,235.0825,234.8807,235.0249,3339.0
2021-01-13 10:25:00,244.54,244.83,244.4,244.83,2400.0,234.9672,235.2459,234.8327,235.2459,2400.0
2021-01-13 10:30:00,244.9,244.9,244.77,244.78,3000.0,235.3131,235.3131,235.1882,235.1978,3000.0
2021-01-13 10:35:00,244.66,244.66,244.16,244.31,6900.0,235.0825,235.0825,234.6021,234.7462,6900.0
2021-01-13 10:40:00,244.43,244.94,244.41,244.94,3900.0,234.8615,235.3515,234.8423,235.3515,3900.0
2021-01-13 10:45:00,244.52,245.03,244.52,244.92,11451.0,234.948,235.438,234.948,235.3323,11451.0
2021-01-13 10:50:00,244.84,245.31,244.74,245.16,9138.0,235.2555,235.7071,235.1594,235.5629,9138.0
2021-01-13 10:55:00,245.11,245.32,244.97,245.1,2802.0,235.5149,235.7167,235.3804,235.5053,2802.0
2021-01-13 11:00:00,244.96,245.25,244.31,244.31,3150.0,235.3708,235.6494,234.7462,234.7462,3150.0
2021-01-13 11:05:00,244.1,244.19,243.85,244.18,3000.0,234.5444,234.6309,234.3042,234.6213,3000.0
2021-01-13 11:10:00,244.3,244.3,243.99,244.0,3300.0,234.7366,234.7366,234.4387,234.4483,3300.0
2021-01-13 11:15:00,244.04,244.17,243.97,244.11,3939.0,234.4868,234.6117,234.4195,234.554,3939.0
2021-01-13 11:20:00,244.21,244.36,244.2,244.36,2172.0,234.6501,234.7943,234.6405,234.7943,2172.0
2021-01-13 11:25:00,244.41,244.41,244.24,244.33,3315.0,234.8423,234.8423,234.679,234.7654,3315.0
2021-01-13 11:30:00,244.41,244.44,244.16,244.17,5106.0,234.8423,234.8711,234.6021,234.6117,5106.0
2021-01-13 11:35:00,244.01,244.06,243.83,243.96,2133.0,234.458,234.506,234.285,234.4099,2133.0
2021-01-13 11:40:00,243.86,243.88,243.62,243.76,7659.0,234.3138,234.333,234.0832,234.2177,7659.0
2021-01-13 11:45:00,243.66,243.66,243.66,243.66,600.0,234.1217,234.1217,234.1217,234.1217,600.0
2021-01-13 11:50:00,243.65,243.7,243.21,243.21,5100.0,234.112,234.1601,233.6893,233.6893,5100.0
2021-01-13 11:55:00,243.18,243.25,242.96,243.18,6372.0,233.6604,233.7277,233.4491,233.6604,6372.0
2021-01-13 12:00:00,243.19,243.23,243.17,243.21,2100.0,233.6701,233.7085,233.6508,233.6893,2100.0
2021-01-13 12:05:00,243.12,243.45,243.12,243.27,3300.0,233.6028,233.9199,233.6028,233.7469,3300.0
2021-01-13 12:10:00,243.29,243.29,242.96,242.96,2100.0,233.7661,233.7661,233.4491,233.4491,2100.0
2021-01-13 12:15:00,243.06,243.06,242.92,242.92,1488.0,233.5451,233.5451,233.4106,233.4106,1488.0
2021-01-13 12:20:00,243.03,243.03,242.81,242.84,58500.0,233.5163,233.5163,233.3049,233.3338,58500.0
2021-01-13 12:25:00,242.79,243.0,242.73,243.0,2100.0,233.2857,233.4875,233.2281,233.4875,2100.0
2021-01-13 12:30:00,243.02,243.02,242.68,242.83,7863.0,233.5067,233.5067,233.18,233.3241,7863.0
2021-01-13 12:35:00,242.75,243.21,242.75,243.21,6240.0,233.2473,233.6893,233.2473,233.6893,6240.0
2021-01-13 12:40:00,243.25,243.25,243.13,243.15,2361.0,233.7277,233.7277,233.6124,233.6316,2361.0
2021-01-13 12:45:00,243.08,243.31,243.07,243.26,1809.0,233.5644,233.7854,233.5548,233.7373,1809.0
2021-01-13 12:50:00,243.28,243.43,243.25,243.43,5040.0,233.7565,233.9007,233.7277,233.9007,5040.0
2021-01-13 12:55:00,243.48,244.06,243.45,244.06,4395.0,233.9487,234.506,233.9199,234.506,4395.0
2021-01-13 13:00:00,244.07,244.07,243.75,243.76,3000.0,234.5156,234.5156,234.2081,234.2177,3000.0
2021-01-13 13:05:00,243.82,243.87,243.79,243.87,8571.0,234.2754,234.3234,234.2466,234.3234,8571.0
2021-01-13 13:10:00,243.93,244.07,243.87,244.05,5847.0,234.3811,234.5156,234.3234,234.4964,5847.0
2021-01-13 13:15:00,243.95,243.95,243.95,243.95,300.0,234.4003,234.4003,234.4003,234.4003,300.0
2021-01-13 13:20:00,243.99,243.99,243.76,243.82,5103.0,234.4387,234.4387,234.2177,234.2754,5103.0
2021-01-13 13:25:00,243.9,243.9,243.7,243.7,3900.0,234.3523,234.3523,234.1601,234.1601,3900.0
2021-01-13 13:30:00,243.83,244.2,243.78,244.06,5100.0,234.285,234.6405,234.237,234.506,5100.0
2021-01-13 13:35:00,243.96,244.24,243.92,244.16,4500.0,234.4099,234.679,234.3715,234.6021,4500.0
2021-01-13 13:40:00,244.24,244.26,244.17,244.26,1233.0,234.679,234.6982,234.6117,234.6982,1233.0
2021-01-13 13:45:00,244.23,244.23,244.04,244.17,3966.0,234.6693,234.6693,234.4868,234.6117,3966.0
2021-01-13 13:50:00,244.12,244.12,243.68,243.78,7200.0,234.5636,234.5636,234.1409,234.237,7200.0
2021-01-13 13:55:00,243.98,243.98,243.91,243.91,600.0,234.4291,234.4291,234.3619,234.3619,600.0
2021-01-13 14:00:00,243.92,244.22,243.83,244.22,7500.0,234.3715,234.6597,234.285,234.6597,7500.0
2021-01-13 14:05:00,244.47,244.69,244.47,244.69,2787.0,234.8999,235.1113,234.8999,235.1113,2787.0
2021-01-13 14:10:00,244.77,244.78,244.77,244.78,1290.0,235.1882,235.1978,235.1882,235.1978,1290.0
2021-01-13 14:15:00,244.83,244.83,244.62,244.67,15279.0,235.2459,235.2459,235.0441,235.0921,15279.0
2021-01-13 14:20:00,244.63,244.82,244.44,244.58,16623.0,235.0537,235.2362,234.8711,235.0056,16623.0
2021-01-13 14:25:00,244.66,244.74,244.55,244.56,5898.0,235.0825,235.1594,234.9768,234.9864,5898.0
2021-01-13 14:30:00,244.47,244.56,244.19,244.29,4842.0,234.8999,234.9864,234.6309,234.727,4842.0
2021-01-13 14:35:00,244.29,244.29,244.0,244.0,5409.0,234.727,234.727,234.4483,234.4483,5409.0
2021-01-13 14:40:00,244.02,244.03,243.33,243.74,15159.0,234.4676,234.4772,233.8046,234.1985,15159.0
2021-01-13 14:45:00,243.77,243.77,243.58,243.58,1494.0,234.2273,234.2273,234.0448,234.0448,1494.0
2021-01-13 14:50:00,243.8,243.93,243.73,243.73,3300.0,234.2562,234.3811,234.1889,234.1889,3300.0
2021-01-13 14:55:00,243.62,243.67,243.5,243.67,4275.0,234.0832,234.1313,233.9679,234.1313,4275.0
2021-01-13 15:00:00,243.66,243.9,243.5,243.73,7311.0,234.1217,234.3523,233.9679,234.1889,7311.0
2021-01-13 15:05:00,243.6,243.67,243.27,243.34,3315.0,234.064,234.1313,233.7469,233.8142,3315.0
2021-01-13 15:10:00,243.32,243.32,242.89,242.99,9063.0,233.795,233.795,233.3818,233.4779,9063.0
2021-01-13 15:15:00,243.11,243.11,242.71,242.71,5703.0,233.5932,233.5932,233.2088,233.2088,5703.0
2021-01-13 15:20:00,242.86,243.02,242.78,242.78,3780.0,233.353,233.5067,233.2761,233.2761,3780.0
2021-01-13 15:25:00,242.86,242.93,242.63,242.63,13695.0,233.353,233.4202,233.132,233.132,13695.0
2021-01-13 15:30:00,242.76,242.76,242.52,242.6,7440.0,233.2569,233.2569,233.0263,233.1032,7440.0
2021-01-13 15:35:00,242.44,242.74,242.37,242.68,8142.0,232.9494,233.2377,232.8822,233.18,8142.0
2021-01-13 15:40:00,242.77,242.77,242.3,242.34,7659.0,233.2665,233.2665,232.8149,232.8533,7659.0
2021-01-13 15:45:00,242.43,242.97,242.28,242.97,8400.0,232.9398,233.4587,232.7957,233.4587,8400.0
2021-01-13 15:50:00,242.51,242.67,242.43,242.45,12759.0,233.0167,233.1704,232.9398,232.959,12759.0
2021-01-13 15:55:00,242.75,242.87,242.45,242.83,41403.0,233.2473,233.3626,232.959,233.3241,41403.0
2021-01-14 09:30:00,242.14,242.45,241.67,242.13,17040.0,232.6612,232.959,232.2096,232.6515,17040.0
2021-01-14 09:35:00,242.04,242.16,242.04,242.16,600.0,232.5651,232.6804,232.5651,232.6804,600.0
2021-01-14 09:40:00,241.46,242.51,241.22,242.5,4905.0,232.0078,233.0167,231.7772,233.0071,4905.0
2021-01-14 09:45:00,242.24,242.7,242.05,242.32,1500.0,232.7572,233.1992,232.5747,232.8341,1500.0
2021-01-14 09:50:00,242.44,242.44,242.44,242.44,300.0,232.9494,232.9494,232.9494,232.9494,300.0
2021-01-14 09:55:00,242.03,242.03,241.58,241.58,5700.0,232.5555,232.5555,232.1231,232.1231,5700.0
2021-01-14 10:00:00,241.56,241.93,241.38,241.38,3273.0,232.1039,232.4594,231.9309,231.9309,3273.0
2021-01-14 10:05:00,241.35,241.35,241.12,241.15,2100.0,231.9021,231.9021,231.6811,231.7099,2100.0
2021-01-14 10:10:00,241.14,241.3,240.78,241.25,10050.0,231.7003,231.854,231.3544,231.806,10050.0
2021-01-14 10:15:00,241.25,241.33,241.2,241.2,1860.0,231.806,231.8829,231.758,231.758,1860.0
2021-01-14 10:20:00,241.2,241.37,240.89,241.37,3024.0,231.758,231.9213,231.4601,231.9213,3024.0
2021-01-14 10:25:00,241.02,241.02,240.91,240.93,4284.0,231.585,231.585,231.4793,231.4985,4284.0
2021-01-14 10:30:00,240.87,240.93,240.73,240.92,4101.0,231.4409,231.4985,231.3064,231.4889,4101.0
2021-01-14 10:35:00,240.89,240.92,240.6,240.75,7299.0,231.4601,231.4889,231.1814,231.3256,7299.0
2021-01-14 10:40:00,240.71,240.71,240.71,240.71,300.0,231.2871,231.2871,231.2871,231.2871,300.0
2021-01-14 10:45:00,240.91,241.08,240.76,240.76,2400.0,231.4793,231.6427,231.3352,231.3352,2400.0
2021-01-14 10:50:00,240.87,241.02,240.7,240.8,3054.0,231.4409,231.585,231.2775,231.3736,3054.0
2021-01-14 10:55:00,240.75,240.88,240.64,240.87,2100.0,231.3256,231.4505,231.2199,231.4409,2100.0
2021-01-14 11:00:00,240.87,241.09,240.87,240.94,4500.0,231.4409,231.6523,231.4409,231.5081,4500.0
2021-01-14 11:05:00,240.92,240.92,240.67,240.68,6339.0,231.4889,231.4889,231.2487,231.2583,6339.0
2021-01-14 11:10:00,240.8,240.84,240.59,240.84,3900.0,231.3736,231.412,231.1718,231.412,3900.0
2021-01-14 11:15:00,240.77,240.85,240.49,240.64,4518.0,231.3448,231.4217,231.0757,231.2199,4518.0
2021-01-14 11:20:00,240.74,240.74,240.64,240.66,2472.0,231.316,231.316,231.2199,231.2391,2472.0
2021-01-14 11:25:00,240.68,240.87,240.65,240.65,5469.0,231.2583,231.4409,231.2295,231.2295,5469.0
2021-01-14 11:30:00,240.49,240.64,240.02,240.21,17631.0,231.0757,231.2199,230.6241,230.8067,17631.0
2021-01-14 11:35:00,240.35,240.75,240.35,240.73,8700.0,230.9412,231.3256,230.9412,231.3064,8700.0
2021-01-14 11:40:00,240.85,241.27,240.85,241.17,4551.0,231.4217,231.8252,231.4217,231.7291,4551.0
2021-01-14 11:45:00,241.15,241.33,241.05,241.08,3900.0,231.7099,231.8829,231.6138,231.6427,3900.0
2021-01-14 11:50:00,241.07,241.76,241.07,241.74,10884.0,231.633,232.296,231.633,232.2768,10884.0
2021-01-14 11:55:00,241.64,241.64,241.42,241.42,2706.0,232.1807,232.1807,231.9693,231.9693,2706.0
2021-01-14 12:00:00,241.47,241.83,241.47,241.61,5199.0,232.0174,232.3633,232.0174,232.1519,5199.0
2021-01-14 12:05:00,241.69,241.77,241.59,241.77,4545.0,232.2288,232.3056,232.1327,232.3056,4545.0
2021-01-14 12:10:00,241.58,241.58,241.31,241.31,4746.0,232.1231,232.1231,231.8636,231.8636,4746.0
2021-01-14 12:15:00,241.43,241.52,241.31,241.48,2445.0,231.979,232.0654,231.8636,232.027,2445.0
2021-01-14 12:20:00,241.47,241.64,241.45,241.45,5115.0,232.0174,232.1807,231.9982,231.9982,5115.0
2021-01-14 12:25:00,241.42,241.45,241.41,241.41,1530.0,231.9693,231.9982,231.9597,231.9597,1530.0
2021-01-14 12:30:00,241.4,241.46,241.23,241.43,4020.0,231.9501,232.0078,231.7868,231.979,4020.0
2021-01-14 12:35:00,241.42,241.54,241.18,241.19,11085.0,231.9693,232.0846,231.7387,231.7483,11085.0
2021-01-14 12:40:00,241.25,241.5,241.25,241.5,3900.0,231.806,232.0462,231.806,232.0462,3900.0
2021-01-14 12:45:00,241.48,241.67,241.3,241.66,6306.0,232.027,232.2096,231.854,232.1999,6306.0
2021-01-14 12:50:00,241.74,241.79,241.62,241.63,4440.0,232.2768,232.3249,232.1615,232.1711,4440.0
2021-01-14 12:55:00,241.73,241.75,241.63,241.63,900.0,232.2672,232.2864,232.1711,232.1711,900.0
2021-01-14 13:00:00,241.35,241.36,241.23,241.27,16263.0,231.9021,231.9117,231.7868,231.8252,16263.0
2021-01-14 13:05:00,241.19,241.26,240.98,240.98,3600.0,231.7483,231.8156,231.5466,231.5466,3600.0
2021-01-14 13:10:00,241.01,241.25,240.45,240.56,15627.0,231.5754,231.806,231.0373,231.143,15627.0
2021-01-14 13:15:00,240.84,240.84,240.38,240.38,18849.0,231.412,231.412,230.9701,230.9701,18849.0
2021-01-14 13:20:00,240.51,240.72,240.24,240.24,9660.0,231.095,231.2967,230.8355,230.8355,9660.0
2021-01-14 13:25:00,240.3,240.55,240.21,240.44,46179.0,230.8932,231.1334,230.8067,231.0277,46179.0
2021-01-14 13:30:00,240.46,240.71,240.43,240.45,5100.0,231.0469,231.2871,231.0181,231.0373,5100.0
2021-01-14 13:35:00,240.44,240.47,240.25,240.47,10518.0,231.0277,231.0565,230.8451,231.0565,10518.0
2021-01-14 13:40:00,240.72,240.8,240.68,240.7,2100.0,231.2967,231.3736,231.2583,231.2775,2100.0
2021-01-14 13:45:00,240.73,240.73,240.6,240.66,2907.0,231.3064,231.3064,231.1814,231.2391,2907.0
2021-01-14 13:50:00,240.74,240.77,240.4,240.4,4512.0,231.316,231.3448,230.9893,230.9893,4512.0
2021-01-14 13:55:00,240.46,240.51,240.44,240.49,2103.0,231.0469,231.095,231.0277,231.0757,2103.0
2021-01-14 14:00:00,240.5,240.54,240.26,240.32,4203.0,231.0854,231.1238,230.8548,230.9124,4203.0
2021-01-14 14:05:00,240.4,240.6,240.4,240.6,1800.0,230.9893,231.1814,230.9893,231.1814,1800.0
2021-01-14 14:10:00,240.55,240.96,240.42,240.91,34800.0,231.1334,231.5274,231.0085,231.4793,34800.0
2021-01-14 14:15:00,240.96,241.13,240.82,241.13,74400.0,231.5274,231.6907,231.3928,231.6907,74400.0
2021-01-14 14:20:00,241.09,241.2,241.04,241.17,3000.0,231.6523,231.758,231.6042,231.7291,3000.0
2021-01-14 14:25:00,241.04,241.09,240.95,240.95,1977.0,231.6042,231.6523,231.5177,231.5177,1977.0
2021-01-14 14:30:00,241.08,241.23,240.91,241.23,4956.0,231.6427,231.7868,231.4793,231.7868,4956.0
2021-01-14 14:35:00,241.33,241.42,241.33,241.42,3000.0,231.8829,231.9693,231.8829,231.9693,3000.0
2021-01-14 14:40:00,241.34,241.37,241.08,241.22,6864.0,231.8925,231.9213,231.6427,231.7772,6864.0
2021-01-14 14:45:00,241.4,241.4,241.07,241.07,2928.0,231.9501,231.9501,231.633,231.633,2928.0
2021-01-14 14:50:00,241.18,241.18,240.87,240.87,1800.0,231.7387,231.7387,231.4409,231.4409,1800.0
2021-01-14 14:55:00,241.05,241.05,240.68,240.68,5400.0,231.6138,231.6138,231.2583,231.2583,5400.0
2021-01-14 15:00:00,240.74,240.87,240.69,240.87,4086.0,231.316,231.4409,231.2679,231.4409,4086.0
2021-01-14 15:05:00,241.02,241.02,240.59,240.66,3669.0,231.585,231.585,231.1718,231.2391,3669.0
2021-01-14 15:10:00,240.63,240.68,240.41,240.49,4476.0,231.2103,231.2583,230.9989,231.0757,4476.0
2021-01-14 15:15:00,240.48,240.48,240.13,240.44,11922.0,231.0661,231.0661,230.7298,231.0277,11922.0
2021-01-14 15:20:00,240.51,240.77,240.51,240.68,9318.0,231.095,231.3448,231.095,231.2583,9318.0
2021-01-14 15:25:00,240.53,240.53,240.27,240.27,8721.0,231.1142,231.1142,230.8644,230.8644,8721.0
2021-01-14 15:30:00,240.44,240.57,240.28,240.28,20550.0,231.0277,231.1526,230.874,230.874,20550.0
2021-01-14 15:35:00,240.36,240.37,239.97,240.03,11763.0,230.9508,230.9604,230.5761,230.6338,11763.0
2021-01-14 15:40:00,239.92,239.92,239.7,239.81,7200.0,230.5281,230.5281,230.3167,230.4224,7200.0
2021-01-14 15:45:00,239.85,239.93,239.44,239.5,13365.0,230.4608,230.5377,230.0669,230.1245,13365.0
2021-01-14 15:50:00,239.46,239.46,238.83,239.09,36228.0,230.0861,230.0861,229.4807,229.7306,36228.0
2021-01-14 15:55:00,239.09,239.78,239.07,239.68,69198.0,229.7306,230.3935,229.7113,230.2975,69198.0
2021-01-15 09:30:00,239.3,239.97,238.34,239.57,120288.0,229.9323,230.5761,229.0099,230.1918,120288.0
2021-01-15 09:35:00,238.91,239.48,238.68,239.04,35883.0,229.5576,230.1053,229.3366,229.6825,35883.0
2021-01-15 09:40:00,238.87,239.61,238.8,239.61,4548.0,229.5192,230.2302,229.4519,230.2302,4548.0
2021-01-15 09:45:00,239.48,240.01,239.48,240.01,54030.0,230.1053,230.6145,230.1053,230.6145,54030.0
2021-01-15 09:50:00,239.68,239.96,239.22,239.96,5400.0,230.2975,230.5665,229.8555,230.5665,5400.0
2021-01-15 09:55:00,239.96,239.96,239.96,239.96,0.0,230.5665,230.5665,230.5665,230.5665,0.0
2021-01-15 10:00:00,239.92,240.0,239.0,239.56,9018.0,230.5281,230.6049,229.6441,230.1822,9018.0
2021-01-15 10:05:00,239.18,239.21,238.06,238.52,8577.0,229.817,229.8459,228.7409,229.1829,8577.0
2021-01-15 10:10:00,238.52,239.14,238.34,238.46,11808.0,229.1829,229.7786,229.0099,229.1252,11808.0
2021-01-15 10:15:00,238.01,238.31,237.84,238.31,19206.0,228.6928,228.9811,228.5295,228.9811,19206.0
2021-01-15 10:20:00,238.04,238.37,237.65,237.65,2784.0,228.7217,229.0387,228.3469,228.3469,2784.0
2021-01-15 10:25:00,237.83,238.42,237.83,238.23,2100.0,228.5199,229.0868,228.5199,228.9042,2100.0
2021-01-15 10:30:00,238.42,238.7,238.22,238.23,3465.0,229.0868,229.3558,228.8946,228.9042,3465.0
2021-01-15 10:35:00,238.22,238.42,238.11,238.42,5100.0,228.8946,229.0868,228.7889,229.0868,5100.0
2021-01-15 10:40:00,238.08,238.34,238.08,238.27,2100.0,228.7601,229.0099,228.7601,228.9427,2100.0
2021-01-15 10:45:00,238.13,238.13,237.74,237.74,21681.0,228.8081,228.8081,228.4334,228.4334,21681.0
2021-01-15 10:50:00,237.7,237.93,237.66,237.75,4140.0,228.395,228.616,228.3565,228.443,4140.0
2021-01-15 10:55:00,237.66,237.91,237.36,237.91,43167.0,228.3565,228.5967,228.0683,228.5967,43167.0
2021-01-15 11:00:00,237.9,238.07,237.63,238.01,2700.0,228.5871,228.7505,228.3277,228.6928,2700.0
2021-01-15 11:05:00,238.16,238.16,237.74,237.74,8016.0,228.837,228.837,228.4334,228.4334,8016.0
2021-01-15 11:10:00,237.76,238.23,237.76,238.23,7242.0,228.4526,228.9042,228.4526,228.9042,7242.0
2021-01-15 11:15:00,238.13,238.51,237.91,238.51,5136.0,228.8081,229.1733,228.5967,229.1733,5136.0
2021-01-15 11:20:00,238.63,238.79,238.54,238.65,2100.0,229.2886,229.4423,229.2021,229.3078,2100.0
2021-01-15 11:25:00,238.64,238.91,238.36,238.53,42927.0,229.2982,229.5576,229.0291,229.1925,42927.0
2021-01-15 11:30:00,238.38,238.68,238.01,238.36,40218.0,229.0483,229.3366,228.6928,229.0291,40218.0
2021-01-15 11:35:00,238.32,238.41,238.06,238.33,16143.0,228.9907,229.0772,228.7409,229.0003,16143.0
2021-01-15 11:40:00,238.42,238.46,238.12,238.29,35043.0,229.0868,229.1252,228.7985,228.9619,35043.0
2021-01-15 11:45:00,238.26,238.44,237.99,238.08,45813.0,228.933,229.106,228.6736,228.7601,45813.0
2021-01-15 11:50:00,238.13,238.21,237.85,237.86,10698.0,228.8081,228.885,228.5391,228.5487,10698.0
2021-01-15 11:55:00,238.1,238.43,237.96,238.0,23451.0,228.7793,229.0964,228.6448,228.6832,23451.0
2021-01-15 12:00:00,237.96,238.83,237.96,238.74,108603.0,228.6448,229.4807,228.6448,229.3943,108603.0
2021-01-15 12:05:00,238.84,239.11,238.83,238.98,4086.0,229.4903,229.7498,229.4807,229.6249,4086.0
2021-01-15 12:10:00,238.96,238.96,238.75,238.75,7587.0,229.6056,229.6056,229.4039,229.4039,7587.0
2021-01-15 12:15:00,238.93,239.91,238.93,239.91,5526.0,229.5768,230.5185,229.5768,230.5185,5526.0
2021-01-15 12:20:00,239.72,239.89,239.71,239.71,1800.0,230.3359,230.4992,230.3263,230.3263,1800.0
2021-01-15 12:25:00,239.96,240.43,239.76,240.42,3600.0,230.5665,231.0181,230.3743,231.0085,3600.0
2021-01-15 12:30:00,240.32,240.46,240.14,240.46,4146.0,230.9124,231.0469,230.7394,231.0469,4146.0
2021-01-15 12:35:00,240.72,240.94,240.72,240.94,1200.0,231.2967,231.5081,231.2967,231.5081,1200.0
2021-01-15 12:40:00,240.78,241.24,240.78,241.1,11118.0,231.3544,231.7964,231.3544,231.6619,11118.0
2021-01-15 12:45:00,241.09,241.23,241.07,241.16,7650.0,231.6523,231.7868,231.633,231.7195,7650.0
2021-01-15 12:50:00,241.24,241.24,241.18,241.23,1200.0,231.7964,231.7964,231.7387,231.7868,1200.0
2021-01-15 12:55:00,241.24,241.49,241.14,241.48,7041.0,231.7964,232.0366,231.7003,232.027,7041.0
2021-01-15 13:00:00,241.49,241.57,241.48,241.5,6204.0,232.0366,232.1135,232.027,232.0462,6204.0
2021-01-15 13:05:00,241.57,241.57,241.17,241.47,6225.0,232.1135,232.1135,231.7291,232.0174,6225.0
2021-01-15 13:10:00,241.47,241.47,241.14,241.44,5913.0,232.0174,232.0174,231.7003,231.9886,5913.0
2021-01-15 13:15:00,241.51,241.9,241.51,241.89,7221.0,232.0558,232.4306,232.0558,232.4209,7221.0
2021-01-15 13:20:00,241.94,241.94,241.38,241.38,11064.0,232.469,232.469,231.9309,231.9309,11064.0
2021-01-15 13:25:00,241.39,241.39,241.01,241.01,3000.0,231.9405,231.9405,231.5754,231.5754,3000.0
2021-01-15 13:30:00,241.15,241.21,241.02,241.11,6105.0,231.7099,231.7676,231.585,231.6715,6105.0
2021-01-15 13:35:00,241.1,241.47,241.03,241.47,2199.0,231.6619,232.0174,231.5946,232.0174,2199.0
2021-01-15 13:40:00,241.51,241.51,241.03,241.03,8199.0,232.0558,232.0558,231.5946,231.5946,8199.0
2021-01-15 13:45:00,241.2,241.44,240.99,240.99,2400.0,231.758,231.9886,231.5562,231.5562,2400.0
2021-01-15 13:50:00,241.14,241.38,240.95,241.25,7188.0,231.7003,231.9309,231.5177,231.806,7188.0
2021-01-15 13:55:00,241.08,241.26,241.04,241.25,7881.0,231.6427,231.8156,231.6042,231.806,7881.0
2021-01-15 14:00:00,241.14,242.22,241.14,241.91,12918.0,231.7003,232.738,231.7003,232.4402,12918.0
2021-01-15 14:05:00,241.83,242.11,241.51,241.65,14952.0,232.3633,232.6323,232.0558,232.1903,14952.0
2021-01-15 14:10:00,241.62,241.63,241.44,241.49,2400.0,232.1615,232.1711,231.9886,232.0366,2400.0
2021-01-15 14:15:00,241.24,241.84,241.24,241.58,5613.0,231.7964,232.3729,231.7964,232.1231,5613.0
2021-01-15 14:20:00,241.48,241.63,241.39,241.63,8571.0,232.027,232.1711,231.9405,232.1711,8571.0
2021-01-15 14:25:00,241.64,241.86,241.64,241.86,8739.0,232.1807,232.3921,232.1807,232.3921,8739.0
2021-01-15 14:30:00,241.77,241.89,241.61,241.75,11196.0,232.3056,232.4209,232.1519,232.2864,11196.0
2021-01-15 14:35:00,241.85,242.21,241.85,242.18,20814.0,232.3825,232.7284,232.3825,232.6996,20814.0
2021-01-15 14:40:00,242.15,242.15,241.91,241.91,900.0,232.6708,232.6708,232.4402,232.4402,900.0
2021-01-15 14:45:00,241.9,242.08,241.73,241.77,8112.0,232.4306,232.6035,232.2672,232.3056,8112.0
2021-01-15 14:50:00,241.79,241.96,241.74,241.96,3312.0,232.3249,232.4882,232.2768,232.4882,3312.0
2021-01-15 14:55:00,241.83,242.06,241.73,241.8,13194.0,232.3633,232.5843,232.2672,232.3345,13194.0
2021-01-15 15:00:00,241.98,242.33,241.89,242.33,6360.0,232.5074,232.8437,232.4209,232.8437,6360.0
2021-01-15 15:05:00,242.1,242.2,241.89,242.03,7635.0,232.6227,232.7188,232.4209,232.5555,7635.0
2021-01-15 15:10:00,242.04,242.78,242.04,242.68,10800.0,232.5651,233.2761,232.5651,233.18,10800.0
2021-01-15 15:15:00,242.7,242.86,242.54,242.58,8400.0,233.1992,233.353,233.0455,233.0839,8400.0
2021-01-15 15:20:00,242.55,242.74,242.55,242.71,4800.0,233.0551,233.2377,233.0551,233.2088,4800.0
2021-01-15 15:25:00,242.68,242.8,242.04,242.04,13230.0,233.18,233.2953,232.5651,232.5651,13230.0
2021-01-15 15:30:00,242.17,242.63,242.17,242.63,11556.0,232.69,233.132,232.69,233.132,11556.0
2021-01-15 15:35:00,242.63,242.63,241.84,241.89,21930.0,233.132,233.132,232.3729,232.4209,21930.0
2021-01-15 15:40:00,241.76,242.3,241.74,242.02,23358.0,232.296,232.8149,232.2768,232.5459,23358.0
2021-01-15 15:45:00,241.96,242.47,241.83,242.24,38310.0,232.4882,232.9782,232.3633,232.7572,38310.0
2021-01-15 15:50:00,242.28,242.33,241.92,242.33,33912.0,232.7957,232.8437,232.4498,232.8437,33912.0
2021-01-15 15:55:00,242.19,242.3,241.85,242.03,114651.0,232.7092,232.8149,232.3825,232.5555,114651.0
2021-01-19 09:30:00,243.16,245.56,243.16,243.83,41865.0,233.6412,235.9473,233.6412,234.285,41865.0
2021-01-19 09:35:00,243.62,244.64,242.6,244.56,18504.0,234.0832,235.0633,233.1032,234.9864,18504.0
2021-01-19 09:40:00,244.21,244.55,243.78,243.85,5148.0,234.6501,234.9768,234.237,234.3042,5148.0
2021-01-19 09:45:00,243.77,243.77,243.21,243.25,11325.0,234.2273,234.2273,233.6893,233.7277,11325.0
2021-01-19 09:50:00,243.48,243.88,242.34,243.53,10428.0,233.9487,234.333,232.8533,233.9967,10428.0
2021-01-19 09:55:00,242.97,243.19,242.97,243.19,900.0,233.4587,233.6701,233.4587,233.6701,900.0
2021-01-19 10:00:00,243.22,244.31,242.99,244.07,19959.0,233.6989,234.7462,233.4779,234.5156,19959.0
2021-01-19 10:05:00,244.33,245.11,244.33,244.75,31920.0,234.7654,235.5149,234.7654,235.169,31920.0
2021-01-19 10:10:00,244.84,245.46,244.56,245.04,12549.0,235.2555,235.8512,234.9864,235.4476,12549.0
2021-01-19 10:15:00,245.28,245.88,245.22,245.25,9675.0,235.6782,236.2548,235.6206,235.6494,9675.0
2021-01-19 10:20:00,245.09,245.15,244.7,244.7,20862.0,235.4957,235.5533,235.1209,235.1209,20862.0
2021-01-19 10:25:00,244.64,244.7,244.09,244.63,3606.0,235.0633,235.1209,234.5348,235.0537,3606.0
2021-01-19 10:30:00,244.67,244.67,244.67,244.67,300.0,235.0921,235.0921,235.0921,235.0921,300.0
2021-01-19 10:35:00,244.63,244.78,244.58,244.58,4134.0,235.0537,235.1978,235.0056,235.0056,4134.0
2021-01-19 10:40:00,244.61,245.17,244.61,245.06,7626.0,235.0345,235.5725,235.0345,235.4669,7626.0
2021-01-19 10:45:00,245.11,245.2,244.68,245.03,10908.0,235.5149,235.6014,235.1017,235.438,10908.0
2021-01-19 10:50:00,245.1,245.19,244.9,245.1,5886.0,235.5053,235.5918,235.3131,235.5053,5886.0
2021-01-19 10:55:00,245.07,245.07,244.81,244.95,5463.0,235.4765,235.4765,235.2266,235.3612,5463.0
2021-01-19 11:00:00,244.94,245.2,244.81,244.95,3912.0,235.3515,235.6014,235.2266,235.3612,3912.0
2021-01-19 11:05:00,244.97,245.03,244.59,244.8,7932.0,235.3804,235.438,235.0152,235.217,7932.0
2021-01-19 11:10:00,244.61,244.68,244.39,244.63,6579.0,235.0345,235.1017,234.8231,235.0537,6579.0
2021-01-19 11:15:00,244.3,244.5,244.3,244.31,1200.0,234.7366,234.9288,234.7366,234.7462,1200.0
2021-01-19 11:20:00,244.24,244.24,243.96,244.15,2700.0,234.679,234.679,234.4099,234.5925,2700.0
2021-01-19 11:25:00,244.15,244.44,243.68,244.26,8700.0,234.5925,234.8711,234.1409,234.6982,8700.0
2021-01-19 11:30:00,244.16,244.53,244.05,244.12,5586.0,234.6021,234.9576,234.4964,234.5636,5586.0
2021-01-19 11:35:00,244.23,244.27,244.14,244.27,3300.0,234.6693,234.7078,234.5829,234.7078,3300.0
2021-01-19 11:40:00,244.18,244.26,244.18,244.22,1857.0,234.6213,234.6982,234.6213,234.6597,1857.0
2021-01-19 11:45:00,244.23,244.41,244.23,244.24,1980.0,234.6693,234.8423,234.6693,234.679,1980.0
2021-01-19 11:50:00,244.28,244.56,244.28,244.38,900.0,234.7174,234.9864,234.7174,234.8135,900.0
2021-01-19 11:55:00,244.28,244.28,243.96,244.05,3000.0,234.7174,234.7174,234.4099,234.4964,3000.0
2021-01-19 12:00:00,243.96,244.19,243.96,244.19,3420.0,234.4099,234.6309,234.4099,234.6309,3420.0
2021-01-19 12:05:00,244.14,244.18,244.09,244.14,2706.0,234.5829,234.6213,234.5348,234.5829,2706.0
2021-01-19 12:10:00,244.08,244.08,243.83,243.92,1470.0,234.5252,234.5252,234.285,234.3715,1470.0
2021-01-19 12:15:00,243.9,244.28,243.9,244.04,13683.0,234.3523,234.7174,234.3523,234.4868,13683.0
2021-01-19 12:20:00,244.0,244.18,243.96,244.18,4806.0,234.4483,234.6213,234.4099,234.6213,4806.0
2021-01-19 12:25:00,244.02,244.07,243.7,243.7,3351.0,234.4676,234.5156,234.1601,234.1601,3351.0
2021-01-19 12:30:00,243.69,243.69,243.56,243.56,1200.0,234.1505,234.1505,234.0256,234.0256,1200.0
2021-01-19 12:35:00,243.57,243.66,243.47,243.56,3600.0,234.0352,234.1217,233.9391,234.0256,3600.0
2021-01-19 12:40:00,243.54,244.09,243.54,244.09,3300.0,234.0064,234.5348,234.0064,234.5348,3300.0
2021-01-19 12:45:00,244.01,244.01,243.72,243.72,603.0,234.458,234.458,234.1793,234.1793,603.0
2021-01-19 12:50:00,243.75,243.75,243.66,243.73,1500.0,234.2081,234.2081,234.1217,234.1889,1500.0
2021-01-19 12:55:00,243.63,243.88,243.63,243.88,1200.0,234.0928,234.333,234.0928,234.333,1200.0
2021-01-19 13:00:00,243.8,243.8,243.56,243.76,4800.0,234.2562,234.2562,234.0256,234.2177,4800.0
2021-01-19 13:05:00,243.83,243.83,243.59,243.65,3525.0,234.285,234.285,234.0544,234.112,3525.0
2021-01-19 13:10:00,243.47,243.47,243.26,243.42,1800.0,233.9391,233.9391,233.7373,233.8911,1800.0
2021-01-19 13:15:00,243.16,243.16,242.78,242.92,3300.0,233.6412,233.6412,233.2761,233.4106,3300.0
2021-01-19 13:20:00,242.94,242.98,242.67,242.67,3018.0,233.4298,233.4683,233.1704,233.1704,3018.0
2021-01-19 13:25:00,242.82,242.82,242.66,242.72,2400.0,233.3145,233.3145,233.1608,233.2185,2400.0
2021-01-19 13:30:00,242.89,242.89,242.68,242.81,3732.0,233.3818,233.3818,233.18,233.3049,3732.0
2021-01-19 13:35:00,242.75,242.93,242.63,242.63,4500.0,233.2473,233.4202,233.132,233.132,4500.0
2021-01-19 13:40:00,242.53,242.54,242.2,242.37,6774.0,233.0359,233.0455,232.7188,232.8822,6774.0
2021-01-19 13:45:00,242.43,242.43,242.33,242.33,2172.0,232.9398,232.9398,232.8437,232.8437,2172.0
2021-01-19 13:50:00,242.44,242.58,242.44,242.54,2100.0,232.9494,233.0839,232.9494,233.0455,2100.0
2021-01-19 13:55:00,242.62,242.62,242.02,242.1,7806.0,233.1224,233.1224,232.5459,232.6227,7806.0
2021-01-19 14:00:00,242.19,242.25,242.07,242.22,4749.0,232.7092,232.7669,232.5939,232.738,4749.0
2021-01-19 14:05:00,242.59,243.14,242.59,243.14,6327.0,233.0935,233.622,233.0935,233.622,6327.0
2021-01-19 14:10:00,243.06,243.11,242.76,243.11,5232.0,233.5451,233.5932,233.2569,233.5932,5232.0
2021-01-19 14:15:00,242.96,243.0,242.74,242.8,6216.0,233.4491,233.4875,233.2377,233.2953,6216.0
2021-01-19 14:20:00,242.73,242.94,242.7,242.78,2100.0,233.2281,233.4298,233.1992,233.2761,2100.0
2021-01-19 14:25:00,242.66,242.88,242.66,242.81,1830.0,233.1608,233.3722,233.1608,233.3049,1830.0
2021-01-19 14:30:00,242.96,243.2,242.91,242.94,7500.0,233.4491,233.6797,233.401,233.4298,7500.0
2021-01-19 14:35:00,242.74,243.17,242.72,243.01,4515.0,233.2377,233.6508,233.2185,233.4971,4515.0
2021-01-19 14:40:00,242.97,243.18,242.95,242.98,3348.0,233.4587,233.6604,233.4394,233.4683,3348.0
2021-01-19 14:45:00,242.92,243.27,242.92,243.27,10899.0,233.4106,233.7469,233.4106,233.7469,10899.0
2021-01-19 14:50:00,243.18,243.22,242.97,243.22,1908.0,233.6604,233.6989,233.4587,233.6989,1908.0
2021-01-19 14:55:00,243.1,243.2,243.07,243.18,2694.0,233.5836,233.6797,233.5548,233.6604,2694.0
2021-01-19 15:00:00,243.15,243.27,242.97,243.27,4116.0,233.6316,233.7469,233.4587,233.7469,4116.0
2021-01-19 15:05:00,243.04,243.11,243.04,243.11,600.0,233.5259,233.5932,233.5259,233.5932,600.0
2021-01-19 15:10:00,242.9,242.98,242.88,242.88,2418.0,233.3914,233.4683,233.3722,233.3722,2418.0
2021-01-19 15:15:00,242.87,242.98,242.68,242.81,3252.0,233.3626,233.4683,233.18,233.3049,3252.0
2021-01-19 15:20:00,242.76,242.88,242.49,242.49,8769.0,233.2569,233.3722,232.9975,232.9975,8769.0
2021-01-19 15:25:00,242.52,242.52,242.33,242.51,20964.0,233.0263,233.0263,232.8437,233.0167,20964.0
2021-01-19 15:30:00,242.51,242.85,242.45,242.85,10140.0,233.0167,233.3434,232.959,233.3434,10140.0
2021-01-19 15:35:00,242.78,242.82,242.66,242.67,5889.0,233.2761,233.3145,233.1608,233.1704,5889.0
2021-01-19 15:40:00,242.64,242.92,242.58,242.87,11037.0,233.1416,233.4106,233.0839,233.3626,11037.0
2021-01-19 15:45:00,242.88,242.94,242.13,242.22,42396.0,233.3722,233.4298,232.6515,232.738,42396.0
2021-01-19 15:50:00,242.4,242.67,242.21,242.29,20052.0,232.911,233.1704,232.7284,232.8053,20052.0
2021-01-19 15:55:00,242.33,242.36,241.81,241.84,34032.0,232.8437,232.8725,232.3441,232.3729,34032.0
2021-01-20 09:30:00,242.54,243.4,242.54,243.19,21291.0,233.0455,233.8718,233.0455,233.6701,21291.0
2021-01-20 09:35:00,243.11,243.41,242.41,242.41,8028.0,233.5932,233.8814,232.9206,232.9206,8028.0
2021-01-20 09:40:00,242.4,242.46,241.03,241.49,22005.0,232.911,232.9686,231.5946,232.0366,22005.0
2021-01-20 09:45:00,241.79,242.58,241.79,242.24,3600.0,232.3249,233.0839,232.3249,232.7572,3600.0
2021-01-20 09:50:00,242.34,242.5,241.78,242.3,11133.0,232.8533,233.0071,232.3153,232.8149,11133.0
2021-01-20 09:55:00,242.39,242.74,242.21,242.47,11286.0,232.9014,233.2377,232.7284,232.9782,11286.0
2021-01-20 10:00:00,242.6,243.2,242.38,243.02,13431.0,233.1032,233.6797,232.8918,233.5067,13431.0
2021-01-20 10:05:00,242.87,242.87,242.87,242.87,360.0,233.3626,233.3626,233.3626,233.3626,360.0
2021-01-20 10:10:00,242.69,242.81,242.12,242.12,3675.0,233.1896,233.3049,232.6419,232.6419,3675.0
2021-01-20 10:15:00,242.29,242.54,241.75,241.94,11325.0,232.8053,233.0455,232.2864,232.469,11325.0
2021-01-20 10:20:00,242.02,242.77,242.02,242.47,7740.0,232.5459,233.2665,232.5459,232.9782,7740.0
2021-01-20 10:25:00,242.41,242.93,242.41,242.93,6297.0,232.9206,233.4202,232.9206,233.4202,6297.0
2021-01-20 10:30:00,242.82,243.0,242.67,243.0,3168.0,233.3145,233.4875,233.1704,233.4875,3168.0
2021-01-20 10:35:00,243.04,243.17,242.76,242.87,6297.0,233.5259,233.6508,233.2569,233.3626,6297.0
2021-01-20 10:40:00,242.9,243.04,242.62,242.62,7104.0,233.3914,233.5259,233.1224,233.1224,7104.0
2021-01-20 10:45:00,243.07,243.32,243.07,243.31,4962.0,233.5548,233.795,233.5548,233.7854,4962.0
2021-01-20 10:50:00,243.36,243.48,243.31,243.31,3600.0,233.8334,233.9487,233.7854,233.7854,3600.0
2021-01-20 10:55:00,243.13,243.14,242.62,242.81,11646.0,233.6124,233.622,233.1224,233.3049,11646.0
2021-01-20 11:00:00,242.98,243.06,242.48,242.48,10038.0,233.4683,233.5451,232.9878,232.9878,10038.0
2021-01-20 11:05:00,242.46,242.71,242.45,242.59,3063.0,232.9686,233.2088,232.959,233.0935,3063.0
2021-01-20 11:10:00,242.64,243.11,242.64,242.82,7845.0,233.1416,233.5932,233.1416,233.3145,7845.0
2021-01-20 11:15:00,242.79,242.79,242.5,242.5,2748.0,233.2857,233.2857,233.0071,233.0071,2748.0
2021-01-20 11:20:00,242.56,242.81,242.34,242.49,24687.0,233.0647,233.3049,232.8533,232.9975,24687.0
2021-01-20 11:25:00,242.4,242.93,242.3,242.87,11838.0,232.911,233.4202,232.8149,233.3626,11838.0
2021-01-20 11:30:00,242.86,243.21,242.83,243.21,3300.0,233.353,233.6893,233.3241,233.6893,3300.0
2021-01-20 11:35:00,243.29,243.31,243.18,243.24,7005.0,233.7661,233.7854,233.6604,233.7181,7005.0
2021-01-20 11:40:00,243.31,243.56,243.31,243.32,3600.0,233.7854,234.0256,233.7854,233.795,3600.0
2021-01-20 11:45:00,243.39,243.81,243.29,243.33,13365.0,233.8622,234.2658,233.7661,233.8046,13365.0
2021-01-20 11:50:00,243.44,244.03,243.26,244.03,7053.0,233.9103,234.4772,233.7373,234.4772,7053.0
2021-01-20 11:55:00,243.93,243.93,243.57,243.74,4989.0,234.3811,234.3811,234.0352,234.1985,4989.0
2021-01-20 12:00:00,243.97,244.24,243.97,244.2,6054.0,234.4195,234.679,234.4195,234.6405,6054.0
2021-01-20 12:05:00,244.31,244.43,244.21,244.43,3900.0,234.7462,234.8615,234.6501,234.8615,3900.0
2021-01-20 12:10:00,244.64,244.71,244.42,244.42,2973.0,235.0633,235.1306,234.8519,234.8519,2973.0
2021-01-20 12:15:00,244.39,244.73,244.39,244.73,1623.0,234.8231,235.1498,234.8231,235.1498,1623.0
2021-01-20 12:20:00,244.71,244.84,244.71,244.84,900.0,235.1306,235.2555,235.1306,235.2555,900.0
2021-01-20 12:25:00,244.9,245.1,244.79,244.79,10254.0,235.3131,235.5053,235.2074,235.2074,10254.0
2021-01-20 12:30:00,244.84,244.98,244.63,244.71,4500.0,235.2555,235.39,235.0537,235.1306,4500.0
2021-01-20 12:35:00,244.8,244.81,244.67,244.74,2487.0,235.217,235.2266,235.0921,235.1594,2487.0
2021-01-20 12:40:00,244.74,244.86,244.74,244.76,1839.0,235.1594,235.2747,235.1594,235.1786,1839.0
2021-01-20 12:45:00,244.54,244.72,244.39,244.54,5124.0,234.9672,235.1402,234.8231,234.9672,5124.0
2021-01-20 12:50:00,244.29,244.66,244.29,244.66,2424.0,234.727,235.0825,234.727,235.0825,2424.0
2021-01-20 12:55:00,244.67,244.71,244.5,244.51,1878.0,235.0921,235.1306,234.9288,234.9384,1878.0
2021-01-20 13:00:00,244.59,244.97,244.59,244.97,3585.0,235.0152,235.3804,235.0152,235.3804,3585.0
2021-01-20 13:05:00,245.05,245.13,245.0,245.13,1500.0,235.4572,235.5341,235.4092,235.5341,1500.0
2021-01-20 13:10:00,245.07,245.21,244.99,245.19,7059.0,235.4765,235.611,235.3996,235.5918,7059.0
2021-01-20 13:15:00,245.23,245.23,245.07,245.07,3246.0,235.6302,235.6302,235.4765,235.4765,3246.0
2021-01-20 13:20:00,245.13,245.16,245.07,245.15,3603.0,235.5341,235.5629,235.4765,235.5533,3603.0
2021-01-20 13:25:00,245.05,245.35,245.05,245.35,5400.0,235.4572,235.7455,235.4572,235.7455,5400.0
2021-01-20 13:30:00,245.34,245.58,245.34,245.48,1200.0,235.7359,235.9665,235.7359,235.8704,1200.0
2021-01-20 13:35:00,245.53,245.59,245.51,245.51,3300.0,235.9185,235.9761,235.8992,235.8992,3300.0
2021-01-20 13:40:00,245.48,245.48,245.26,245.26,3327.0,235.8704,235.8704,235.659,235.659,3327.0
2021-01-20 13:45:00,245.26,245.41,245.26,245.34,2700.0,235.659,235.8031,235.659,235.7359,2700.0
2021-01-20 13:50:00,245.41,245.67,245.41,245.63,8148.0,235.8031,236.053,235.8031,236.0145,8148.0
2021-01-20 13:55:00,245.6,245.6,245.52,245.52,900.0,235.9857,235.9857,235.9088,235.9088,900.0
2021-01-20 14:00:00,245.53,245.62,245.49,245.49,5100.0,235.9185,236.0049,235.88,235.88,5100.0
2021-01-20 14:05:00,245.42,245.46,245.04,245.32,4470.0,235.8128,235.8512,235.4476,235.7167,4470.0
2021-01-20 14:10:00,245.15,245.15,245.0,245.0,900.0,235.5533,235.5533,235.4092,235.4092,900.0
2021-01-20 14:15:00,244.88,245.22,244.88,245.15,3900.0,235.2939,235.6206,235.2939,235.5533,3900.0
2021-01-20 14:20:00,245.15,245.15,244.94,245.05,3330.0,235.5533,235.5533,235.3515,235.4572,3330.0
2021-01-20 14:25:00,245.02,245.18,244.95,245.18,4653.0,235.4284,235.5822,235.3612,235.5822,4653.0
2021-01-20 14:30:00,245.19,245.36,245.19,245.35,4518.0,235.5918,235.7551,235.5918,235.7455,4518.0
2021-01-20 14:35:00,245.3,245.53,245.22,245.52,2715.0,235.6975,235.9185,235.6206,235.9088,2715.0
2021-01-20 14:40:00,245.5,245.56,245.5,245.5,2400.0,235.8896,235.9473,235.8896,235.8896,2400.0
2021-01-20 14:45:00,245.52,245.57,245.47,245.47,3900.0,235.9088,235.9569,235.8608,235.8608,3900.0
2021-01-20 14:50:00,245.42,245.45,245.24,245.25,3972.0,235.8128,235.8416,235.6398,235.6494,3972.0
2021-01-20 14:55:00,245.13,245.13,244.91,245.05,5625.0,235.5341,235.5341,235.3227,235.4572,5625.0
2021-01-20 15:00:00,245.06,245.06,244.82,244.84,2391.0,235.4669,235.4669,235.2362,235.2555,2391.0
2021-01-20 15:05:00,244.86,245.09,244.81,245.09,2130.0,235.2747,235.4957,235.2266,235.4957,2130.0
2021-01-20 15:10:00,245.08,245.14,244.64,244.73,4266.0,235.4861,235.5437,235.0633,235.1498,4266.0
2021-01-20 15:15:00,244.77,244.91,244.75,244.91,2763.0,235.1882,235.3227,235.169,235.3227,2763.0
2021-01-20 15:20:00,244.95,245.17,244.88,245.17,3300.0,235.3612,235.5725,235.2939,235.5725,3300.0
2021-01-20 15:25:00,245.13,245.13,244.86,244.86,3843.0,235.5341,235.5341,235.2747,235.2747,3843.0
2021-01-20 15:30:00,244.81,244.82,244.56,244.62,6300.0,235.2266,235.2362,234.9864,235.0441,6300.0
2021-01-20 15:35:00,244.61,244.91,244.44,244.91,9000.0,235.0345,235.3227,234.8711,235.3227,9000.0
2021-01-20 15:40:00,244.81,245.06,244.78,245.05,7968.0,235.2266,235.4669,235.1978,235.4572,7968.0
2021-01-20 15:45:00,244.94,245.36,244.94,245.35,13647.0,235.3515,235.7551,235.3515,235.7455,13647.0
2021-01-20 15:50:00,245.32,245.57,245.19,245.57,15708.0,235.7167,235.9569,235.5918,235.9569,15708.0
2021-01-20 15:55:00,245.57,245.63,245.29,245.32,56247.0,235.9569,236.0145,235.6878,235.7167,56247.0
2021-01-21 09:30:00,245.67,246.09,245.35,245.83,24615.0,236.053,236.4565,235.7455,236.2067,24615.0
2021-01-21 09:35:00,245.81,246.14,245.77,246.14,2793.0,236.1875,236.5046,236.1491,236.5046,2793.0
2021-01-21 09:40:00,246.24,246.46,245.26,245.83,7200.0,236.6007,236.812,235.659,236.2067,7200.0
2021-01-21 09:45:00,245.76,246.23,245.76,245.96,2373.0,236.1394,236.591,236.1394,236.3316,2373.0
2021-01-21 09:50:00,246.19,246.24,245.98,246.24,1800.0,236.5526,236.6007,236.3508,236.6007,1800.0
2021-01-21 09:55:00,246.25,246.45,245.96,246.45,4809.0,236.6103,236.8024,236.3316,236.8024,4809.0
2021-01-21 10:00:00,246.13,246.48,246.11,246.35,3336.0,236.495,236.8313,236.4757,236.7064,3336.0
2021-01-21 10:05:00,246.26,246.28,246.12,246.28,3075.0,236.6199,236.6391,236.4854,236.6391,3075.0
2021-01-21 10:10:00,246.31,246.63,246.31,246.47,2226.0,236.6679,236.9754,236.6679,236.8217,2226.0
2021-01-21 10:15:00,246.63,247.23,246.61,247.03,4863.0,236.9754,237.5519,236.9562,237.3597,4863.0
2021-01-21 10:20:00,247.27,247.8,247.26,247.67,5055.0,237.5903,238.0996,237.5807,237.9747,5055.0
2021-01-21 10:25:00,247.74,248.22,247.74,248.22,4776.0,238.0419,238.5031,238.0419,238.5031,4776.0
2021-01-21 10:30:00,248.24,248.67,248.09,248.67,13836.0,238.5224,238.9355,238.3782,238.9355,13836.0
2021-01-21 10:35:00,248.31,248.47,248.2,248.21,10413.0,238.5896,238.7434,238.4839,238.4935,10413.0
2021-01-21 10:40:00,248.3,248.46,248.3,248.44,3000.0,238.58,238.7338,238.58,238.7145,3000.0
2021-01-21 10:45:00,248.54,248.86,248.35,248.86,5289.0,238.8106,239.1181,238.6281,239.1181,5289.0
2021-01-21 10:50:00,248.91,249.08,248.73,249.08,5958.0,239.1661,239.3295,238.9932,239.3295,5958.0
2021-01-21 10:55:00,249.08,249.27,248.98,248.98,8736.0,239.3295,239.512,239.2334,239.2334,8736.0
2021-01-21 11:00:00,248.85,249.32,248.69,249.12,4581.0,239.1085,239.5601,238.9548,239.3679,4581.0
2021-01-21 11:05:00,249.07,249.13,248.68,248.68,3483.0,239.3199,239.3775,238.9451,238.9451,3483.0
2021-01-21 11:10:00,248.95,248.95,248.44,248.44,600.0,239.2046,239.2046,238.7145,238.7145,600.0
2021-01-21 11:15:00,248.47,248.47,248.46,248.46,600.0,238.7434,238.7434,238.7338,238.7338,600.0
2021-01-21 11:20:00,248.15,248.15,247.62,248.03,2250.0,238.4359,238.4359,237.9266,238.3206,2250.0
2021-01-21 11:25:00,247.73,247.89,247.72,247.89,930.0,238.0323,238.1861,238.0227,238.1861,930.0
2021-01-21 11:30:00,247.93,248.05,247.77,247.79,4359.0,238.2245,238.3398,238.0708,238.09,4359.0
2021-01-21 11:35:00,247.85,247.95,247.75,247.86,2100.0,238.1476,238.2437,238.0515,238.1572,2100.0
2021-01-21 11:40:00,247.89,248.16,247.88,248.05,1725.0,238.1861,238.4455,238.1765,238.3398,1725.0
2021-01-21 11:45:00,247.91,247.91,247.91,247.91,300.0,238.2053,238.2053,238.2053,238.2053,300.0
2021-01-21 11:50:00,247.66,247.69,247.66,247.67,1200.0,237.9651,237.9939,237.9651,237.9747,1200.0
2021-01-21 11:55:00,247.75,247.75,247.67,247.67,726.0,238.0515,238.0515,237.9747,237.9747,726.0
2021-01-21 12:00:00,247.86,247.86,247.58,247.58,4050.0,238.1572,238.1572,237.8882,237.8882,4050.0
2021-01-21 12:05:00,247.64,247.7,247.54,247.54,1200.0,237.9459,238.0035,237.8498,237.8498,1200.0
2021-01-21 12:10:00,247.73,247.73,247.6,247.67,2100.0,238.0323,238.0323,237.9074,237.9747,2100.0
2021-01-21 12:15:00,247.52,247.52,247.25,247.25,1200.0,237.8306,237.8306,237.5711,237.5711,1200.0
2021-01-21 12:20:00,247.14,247.14,247.04,247.04,1500.0,237.4654,237.4654,237.3693,237.3693,1500.0
2021-01-21 12:25:00,247.05,247.05,246.68,246.68,2643.0,237.379,237.379,237.0234,237.0234,2643.0
2021-01-21 12:30:00,246.5,246.51,246.3,246.3,1890.0,236.8505,236.8601,236.6583,236.6583,1890.0
2021-01-21 12:35:00,246.07,246.15,245.92,245.92,3600.0,236.4373,236.5142,236.2932,236.2932,3600.0
2021-01-21 12:40:00,245.98,245.98,245.75,245.98,1200.0,236.3508,236.3508,236.1298,236.3508,1200.0
2021-01-21 12:45:00,245.77,245.96,245.66,245.69,1860.0,236.1491,236.3316,236.0434,236.0722,1860.0
2021-01-21 12:50:00,245.58,245.58,245.08,245.33,6300.0,235.9665,235.9665,235.4861,235.7263,6300.0
2021-01-21 12:55:00,245.18,245.41,245.11,245.35,5400.0,235.5822,235.8031,235.5149,235.7455,5400.0
2021-01-21 13:00:00,245.08,245.2,245.07,245.09,2706.0,235.4861,235.6014,235.4765,235.4957,2706.0
2021-01-21 13:05:00,245.01,245.02,244.99,244.99,2100.0,235.4188,235.4284,235.3996,235.3996,2100.0
2021-01-21 13:10:00,244.97,245.0,244.84,244.88,3141.0,235.3804,235.4092,235.2555,235.2939,3141.0
2021-01-21 13:15:00,244.88,244.91,244.65,244.65,1908.0,235.2939,235.3227,235.0729,235.0729,1908.0
2021-01-21 13:20:00,244.71,244.98,244.63,244.98,3789.0,235.1306,235.39,235.0537,235.39,3789.0
2021-01-21 13:25:00,244.78,244.82,244.7,244.82,1752.0,235.1978,235.2362,235.1209,235.2362,1752.0
2021-01-21 13:30:00,244.69,244.93,244.62,244.93,2700.0,235.1113,235.3419,235.0441,235.3419,2700.0
2021-01-21 13:35:00,244.98,244.99,244.95,244.95,1200.0,235.39,235.3996,235.3612,235.3612,1200.0
2021-01-21 13:40:00,245.03,245.14,245.0,245.0,1800.0,235.438,235.5437,235.4092,235.4092,1800.0
2021-01-21 13:45:00,245.26,245.31,245.13,245.31,2466.0,235.659,235.7071,235.5341,235.7071,2466.0
2021-01-21 13:50:00,245.31,245.46,245.11,245.11,2100.0,235.7071,235.8512,235.5149,235.5149,2100.0
2021-01-21 13:55:00,245.18,245.39,245.18,245.39,2100.0,235.5822,235.7839,235.5822,235.7839,2100.0
2021-01-21 14:00:00,245.49,245.49,245.21,245.21,2400.0,235.88,235.88,235.611,235.611,2400.0
2021-01-21 14:05:00,245.28,245.54,245.26,245.26,3300.0,235.6782,235.9281,235.659,235.659,3300.0
2021-01-21 14:10:00,245.07,245.21,244.93,245.11,3033.0,235.4765,235.611,235.3419,235.5149,3033.0
2021-01-21 14:15:00,245.36,245.65,245.36,245.56,3930.0,235.7551,236.0338,235.7551,235.9473,3930.0
2021-01-21 14:20:00,245.41,245.55,245.35,245.35,3615.0,235.8031,235.9377,235.7455,235.7455,3615.0
2021-01-21 14:25:00,245.28,245.35,245.28,245.35,1512.0,235.6782,235.7455,235.6782,235.7455,1512.0
2021-01-21 14:30:00,245.26,245.54,245.24,245.54,4101.0,235.659,235.9281,235.6398,235.9281,4101.0
2021-01-21 14:35:00,245.35,245.57,245.33,245.57,3702.0,235.7455,235.9569,235.7263,235.9569,3702.0
2021-01-21 14:40:00,245.37,245.84,245.36,245.83,4608.0,235.7647,236.2163,235.7551,236.2067,4608.0
2021-01-21 14:45:00,245.81,245.81,245.81,245.81,300.0,236.1875,236.1875,236.1875,236.1875,300.0
2021-01-21 14:50:00,245.68,245.73,245.61,245.63,2100.0,236.0626,236.1106,235.9953,236.0145,2100.0
2021-01-21 14:55:00,245.47,245.77,245.47,245.68,1911.0,235.8608,236.1491,235.8608,236.0626,1911.0
2021-01-21 15:00:00,245.74,245.74,245.58,245.58,1047.0,236.1202,236.1202,235.9665,235.9665,1047.0
2021-01-21 15:05:00,245.74,245.75,245.19,245.19,4371.0,236.1202,236.1298,235.5918,235.5918,4371.0
2021-01-21 15:10:00,245.12,245.12,244.87,245.01,2730.0,235.5245,235.5245,235.2843,235.4188,2730.0
2021-01-21 15:15:00,245.0,245.45,245.0,245.45,7557.0,235.4092,235.8416,235.4092,235.8416,7557.0
2021-01-21 15:20:00,245.45,245.85,245.44,245.85,15246.0,235.8416,236.2259,235.832,236.2259,15246.0
2021-01-21 15:25:00,245.84,245.99,245.8,245.98,4470.0,236.2163,236.3604,236.1779,236.3508,4470.0
2021-01-21 15:30:00,246.03,246.23,245.97,246.02,5568.0,236.3989,236.591,236.3412,236.3893,5568.0
2021-01-21 15:35:00,245.95,245.96,245.71,245.71,10842.0,236.322,236.3316,236.0914,236.0914,10842.0
2021-01-21 15:40:00,245.54,245.98,245.54,245.98,6408.0,235.9281,236.3508,235.9281,236.3508,6408.0
2021-01-21 15:45:00,245.98,246.01,245.72,245.88,6009.0,236.3508,236.3797,236.101,236.2548,6009.0
2021-01-21 15:50:00,245.9,246.2,245.78,246.2,20346.0,236.274,236.5622,236.1587,236.5622,20346.0
2021-01-21 15:55:00,246.11,246.31,245.45,245.45,49014.0,236.4757,236.6679,235.8416,235.8416,49014.0
2021-01-22 09:30:00,244.24,245.32,244.16,244.44,28734.0,234.679,235.7167,234.6021,234.8711,28734.0
2021-01-22 09:35:00,244.46,244.5,243.22,243.22,9900.0,234.8903,234.9288,233.6989,233.6989,9900.0
2021-01-22 09:40:00,243.47,243.81,243.29,243.43,3900.0,233.9391,234.2658,233.7661,233.9007,3900.0
2021-01-22 09:45:00,243.43,243.5,242.8,243.08,7485.0,233.9007,233.9679,233.2953,233.5644,7485.0
2021-01-22 09:50:00,242.9,243.1,242.64,242.72,3900.0,233.3914,233.5836,233.1416,233.2185,3900.0
2021-01-22 09:55:00,242.8,243.16,242.8,242.82,3300.0,233.2953,233.6412,233.2953,233.3145,3300.0
2021-01-22 10:00:00,243.17,243.64,243.17,243.52,5448.0,233.6508,234.1024,233.6508,233.9871,5448.0
2021-01-22 10:05:00,243.39,243.97,243.39,243.97,3600.0,233.8622,234.4195,233.8622,234.4195,3600.0
2021-01-22 10:10:00,244.03,244.03,243.49,243.5,3600.0,234.4772,234.4772,233.9583,233.9679,3600.0
2021-01-22 10:15:00,243.46,244.25,243.43,244.25,9354.0,233.9295,234.6886,233.9007,234.6886,9354.0
2021-01-22 10:20:00,243.25,243.41,243.06,243.41,5478.0,233.7277,233.8814,233.5451,233.8814,5478.0
2021-01-22 10:25:00,243.31,243.31,242.99,242.99,2400.0,233.7854,233.7854,233.4779,233.4779,2400.0
2021-01-22 10:30:00,242.97,243.13,242.97,243.07,2106.0,233.4587,233.6124,233.4587,233.5548,2106.0
2021-01-22 10:35:00,243.04,243.36,242.96,243.36,4500.0,233.5259,233.8334,233.4491,233.8334,4500.0
2021-01-22 10:40:00,243.23,243.26,243.15,243.25,1200.0,233.7085,233.7373,233.6316,233.7277,1200.0
2021-01-22 10:45:00,243.23,243.57,243.08,243.35,3411.0,233.7085,234.0352,233.5644,233.8238,3411.0
2021-01-22 10:50:00,243.5,243.5,243.5,243.5,300.0,233.9679,233.9679,233.9679,233.9679,300.0
2021-01-22 10:55:00,243.43,243.58,243.35,243.58,3117.0,233.9007,234.0448,233.8238,234.0448,3117.0
2021-01-22 11:00:00,243.36,243.73,243.36,243.73,1593.0,233.8334,234.1889,233.8334,234.1889,1593.0
2021-01-22 11:05:00,243.96,243.96,243.85,243.89,2100.0,234.4099,234.4099,234.3042,234.3427,2100.0
2021-01-22 11:10:00,243.98,244.09,243.83,244.02,2118.0,234.4291,234.5348,234.285,234.4676,2118.0
2021-01-22 11:15:00,243.94,244.22,243.87,244.22,2700.0,234.3907,234.6597,234.3234,234.6597,2700.0
2021-01-22 11:20:00,244.34,244.44,244.2,244.41,3711.0,234.775,234.8711,234.6405,234.8423,3711.0
2021-01-22 11:25:00,244.59,244.59,244.18,244.19,2100.0,235.0152,235.0152,234.6213,234.6309,2100.0
2021-01-22 11:30:00,244.32,244.39,244.32,244.37,1536.0,234.7558,234.8231,234.7558,234.8039,1536.0
2021-01-22 11:35:00,244.65,244.92,244.65,244.92,1797.0,235.0729,235.3323,235.0729,235.3323,1797.0
2021-01-22 11:40:00,244.83,244.99,244.83,244.86,900.0,235.2459,235.3996,235.2459,235.2747,900.0
2021-01-22 11:45:00,244.81,244.97,244.57,244.78,5169.0,235.2266,235.3804,234.996,235.1978,5169.0
2021-01-22 11:50:00,244.96,245.1,244.93,245.01,3621.0,235.3708,235.5053,235.3419,235.4188,3621.0
2021-01-22 11:55:00,245.06,245.36,245.06,245.36,3300.0,235.4669,235.7551,235.4669,235.7551,3300.0
2021-01-22 12:00:00,245.56,245.58,245.42,245.58,3594.0,235.9473,235.9665,235.8128,235.9665,3594.0
2021-01-22 12:05:00,245.57,245.66,245.19,245.19,5400.0,235.9569,236.0434,235.5918,235.5918,5400.0
2021-01-22 12:10:00,245.15,245.15,245.07,245.07,2700.0,235.5533,235.5533,235.4765,235.4765,2700.0
2021-01-22 12:15:00,245.09,245.34,245.03,245.34,4575.0,235.4957,235.7359,235.438,235.7359,4575.0
2021-01-22 12:20:00,245.36,245.36,245.21,245.21,1230.0,235.7551,235.7551,235.611,235.611,1230.0
2021-01-22 12:25:00,245.31,245.51,245.28,245.51,2100.0,235.7071,235.8992,235.6782,235.8992,2100.0
2021-01-22 12:30:00,245.5,245.6,245.16,245.16,3015.0,235.8896,235.9857,235.5629,235.5629,3015.0
2021-01-22 12:35:00,245.28,245.76,245.28,245.66,4200.0,235.6782,236.1394,235.6782,236.0434,4200.0
2021-01-22 12:40:00,245.77,245.82,245.7,245.78,1200.0,236.1491,236.1971,236.0818,236.1587,1200.0
2021-01-22 12:45:00,245.57,245.81,245.57,245.81,3639.0,235.9569,236.1875,235.9569,236.1875,3639.0
2021-01-22 12:50:00,245.72,245.73,245.72,245.73,900.0,236.101,236.1106,236.101,236.1106,900.0
2021-01-22 12:55:00,245.78,245.78,245.65,245.65,2400.0,236.1587,236.1587,236.0338,236.0338,2400.0
2021-01-22 13:00:00,245.63,245.78,245.63,245.7,3327.0,236.0145,236.1587,236.0145,236.0818,3327.0
2021-01-22 13:05:00,245.7,245.7,245.54,245.54,600.0,236.0818,236.0818,235.9281,235.9281,600.0
2021-01-22 13:10:00,245.04,245.15,245.04,245.15,600.0,235.4476,235.5533,235.4476,235.5533,600.0
2021-01-22 13:15:00,245.23,245.38,244.89,245.38,8751.0,235.6302,235.7743,235.3035,235.7743,8751.0
2021-01-22 13:20:00,244.92,245.21,244.92,245.09,3360.0,235.3323,235.611,235.3323,235.4957,3360.0
2021-01-22 13:25:00,245.12,245.12,245.02,245.03,2100.0,235.5245,235.5245,235.4284,235.438,2100.0
2021-01-22 13:30:00,245.04,245.27,245.04,245.1,3138.0,235.4476,235.6686,235.4476,235.5053,3138.0
2021-01-22 13:35:00,245.17,245.31,245.07,245.16,6027.0,235.5725,235.7071,235.4765,235.5629,6027.0
2021-01-22 13:40:00,245.39,245.39,245.16,245.16,2700.0,235.7839,235.7839,235.5629,235.5629,2700.0
2021-01-22 13:45:00,245.16,245.19,244.91,245.14,4500.0,235.5629,235.5918,235.3227,235.5437,4500.0
2021-01-22 13:50:00,245.1,245.1,245.05,245.08,1800.0,235.5053,235.5053,235.4572,235.4861,1800.0
2021-01-22 13:55:00,245.12,245.18,245.06,245.06,2100.0,235.5245,235.5822,235.4669,235.4669,2100.0
2021-01-22 14:00:00,245.05,245.16,244.99,245.09,3600.0,235.4572,235.5629,235.3996,235.4957,3600.0
2021-01-22 14:05:00,245.04,245.2,245.04,245.16,2400.0,235.4476,235.6014,235.4476,235.5629,2400.0
2021-01-22 14:10:00,245.13,245.28,245.12,245.21,2436.0,235.5341,235.6782,235.5245,235.611,2436.0
2021-01-22 14:15:00,245.25,245.25,245.18,245.18,2574.0,235.6494,235.6494,235.5822,235.5822,2574.0
2021-01-22 14:20:00,245.2,245.3,245.18,245.3,2130.0,235.6014,235.6975,235.5822,235.6975,2130.0
2021-01-22 14:25:00,245.25,245.25,244.91,245.14,7632.0,235.6494,235.6494,235.3227,235.5437,7632.0
2021-01-22 14:30:00,245.16,245.38,245.16,245.26,3639.0,235.5629,235.7743,235.5629,235.659,3639.0
2021-01-22 14:35:00,245.17,245.31,245.16,245.31,3450.0,235.5725,235.7071,235.5629,235.7071,3450.0
2021-01-22 14:40:00,245.38,245.4,244.92,244.96,4200.0,235.7743,235.7935,235.3323,235.3708,4200.0
2021-01-22 14:45:00,244.9,245.24,244.83,245.24,5100.0,235.3131,235.6398,235.2459,235.6398,5100.0
2021-01-22 14:50:00,245.23,245.68,245.1,245.68,9279.0,235.6302,236.0626,235.5053,236.0626,9279.0
2021-01-22 14:55:00,245.58,245.58,245.11,245.11,900.0,235.9665,235.9665,235.5149,235.5149,900.0
2021-01-22 15:00:00,245.03,245.07,244.84,244.93,3006.0,235.438,235.4765,235.2555,235.3419,3006.0
2021-01-22 15:05:00,244.83,245.1,244.77,244.79,3000.0,235.2459,235.5053,235.1882,235.2074,3000.0
2021-01-22 15:10:00,244.86,244.86,244.54,244.67,3300.0,235.2747,235.2747,234.9672,235.0921,3300.0
2021-01-22 15:15:00,244.72,244.89,244.62,244.63,3339.0,235.1402,235.3035,235.0441,235.0537,3339.0
2021-01-22 15:20:00,244.65,244.78,244.63,244.76,2100.0,235.0729,235.1978,235.0537,235.1786,2100.0
2021-01-22 15:25:00,244.73,244.85,244.72,244.85,4275.0,235.1498,235.2651,235.1402,235.2651,4275.0
2021-01-22 15:30:00,244.99,244.99,244.73,244.78,3717.0,235.3996,235.3996,235.1498,235.1978,3717.0
2021-01-22 15:35:00,244.71,244.92,244.61,244.67,10443.0,235.1306,235.3323,235.0345,235.0921,10443.0
2021-01-22 15:40:00,244.79,244.79,244.66,244.71,3408.0,235.2074,235.2074,235.0825,235.1306,3408.0
2021-01-22 15:45:00,244.51,244.65,244.25,244.52,14430.0,234.9384,235.0729,234.6886,234.948,14430.0
2021-01-22 15:50:00,244.52,244.59,244.22,244.35,14757.0,234.948,235.0152,234.6597,234.7846,14757.0
2021-01-22 15:55:00,244.35,244.5,243.99,244.07,41193.0,234.7846,234.9288,234.4387,234.5156,41193.0
2021-01-25 09:30:00,245.02,246.02,244.93,245.58,24147.0,235.4284,236.3893,235.3419,235.9665,24147.0
2021-01-25 09:35:00,246.03,246.03,245.22,245.22,2700.0,236.3989,236.3989,235.6206,235.6206,2700.0
2021-01-25 09:40:00,245.23,245.31,244.68,244.74,3300.0,235.6302,235.7071,235.1017,235.1594,3300.0
2021-01-25 09:45:00,245.0,245.92,244.99,245.78,8343.0,235.4092,236.2932,235.3996,236.1587,8343.0
2021-01-25 09:50:00,245.94,245.94,244.84,245.01,3000.0,236.3124,236.3124,235.2555,235.4188,3000.0
2021-01-25 09:55:00,245.43,245.44,245.03,245.32,2100.0,235.8224,235.832,235.438,235.7167,2100.0
2021-01-25 10:00:00,245.49,245.92,245.35,245.71,5100.0,235.88,236.2932,235.7455,236.0914,5100.0
2021-01-25 10:05:00,245.63,246.18,245.63,246.03,5307.0,236.0145,236.543,236.0145,236.3989,5307.0
2021-01-25 10:10:00,245.9,246.03,245.68,245.84,7230.0,236.274,236.3989,236.0626,236.2163,7230.0
2021-01-25 10:15:00,245.94,246.06,245.94,246.06,600.0,236.3124,236.4277,236.3124,236.4277,600.0
2021-01-25 10:20:00,246.2,246.2,245.82,246.0,2580.0,236.5622,236.5622,236.1971,236.3701,2580.0
2021-01-25 10:25:00,246.18,246.18,246.15,246.15,600.0,236.543,236.543,236.5142,236.5142,600.0
2021-01-25 10:30:00,246.28,246.76,246.22,246.76,6660.0,236.6391,237.1003,236.5814,237.1003,6660.0
2021-01-25 10:35:00,246.76,246.92,246.76,246.92,1200.0,237.1003,237.254,237.1003,237.254,1200.0
2021-01-25 10:40:00,246.95,247.12,246.83,246.97,7359.0,237.2829,237.4462,237.1676,237.3021,7359.0
2021-01-25 10:45:00,246.83,246.97,246.65,246.65,3000.0,237.1676,237.3021,236.9946,236.9946,3000.0
2021-01-25 10:50:00,246.64,246.71,246.04,246.55,7143.0,236.985,237.0523,236.4085,236.8985,7143.0
2021-01-25 10:55:00,246.25,246.25,245.25,245.25,3000.0,236.6103,236.6103,235.6494,235.6494,3000.0
2021-01-25 11:00:00,245.44,245.53,245.0,245.21,3600.0,235.832,235.9185,235.4092,235.611,3600.0
2021-01-25 11:05:00,244.86,245.24,244.24,244.44,5706.0,235.2747,235.6398,234.679,234.8711,5706.0
2021-01-25 11:10:00,244.58,246.09,244.58,245.86,3366.0,235.0056,236.4565,235.0056,236.2355,3366.0
2021-01-25 11:15:00,245.36,245.85,244.8,245.85,2700.0,235.7551,236.2259,235.217,236.2259,2700.0
2021-01-25 11:20:00,245.86,245.86,244.8,245.06,4332.0,236.2355,236.2355,235.217,235.4669,4332.0
2021-01-25 11:25:00,245.16,245.16,244.82,245.13,3105.0,235.5629,235.5629,235.2362,235.5341,3105.0
2021-01-25 11:30:00,245.18,245.19,244.8,245.07,5040.0,235.5822,235.5918,235.217,235.4765,5040.0
2021-01-25 11:35:00,245.22,245.41,245.07,245.07,4698.0,235.6206,235.8031,235.4765,235.4765,4698.0
2021-01-25 11:40:00,245.4,245.4,244.28,244.75,20712.0,235.7935,235.7935,234.7174,235.169,20712.0
2021-01-25 11:45:00,244.77,244.98,244.51,244.66,14835.0,235.1882,235.39,234.9384,235.0825,14835.0
2021-01-25 11:50:00,244.66,244.84,244.65,244.71,10062.0,235.0825,235.2555,235.0729,235.1306,10062.0
2021-01-25 11:55:00,244.71,244.76,244.69,244.71,3975.0,235.1306,235.1786,235.1113,235.1306,3975.0
2021-01-25 12:00:00,244.69,245.15,244.33,244.77,9675.0,235.1113,235.5533,234.7654,235.1882,9675.0
2021-01-25 12:05:00,244.95,245.03,244.7,244.77,3336.0,235.3612,235.438,235.1209,235.1882,3336.0
2021-01-25 12:10:00,244.9,244.9,244.88,244.88,1050.0,235.3131,235.3131,235.2939,235.2939,1050.0
2021-01-25 12:15:00,244.88,245.09,244.59,244.97,4140.0,235.2939,235.4957,235.0152,235.3804,4140.0
2021-01-25 12:20:00,245.0,245.11,244.79,245.11,6465.0,235.4092,235.5149,235.2074,235.5149,6465.0
2021-01-25 12:25:00,244.95,245.28,244.37,244.49,19533.0,235.3612,235.6782,234.8039,234.9192,19533.0
2021-01-25 12:30:00,244.45,245.12,244.44,245.1,10035.0,234.8807,235.5245,234.8711,235.5053,10035.0
2021-01-25 12:35:00,244.97,244.97,244.43,244.54,5712.0,235.3804,235.3804,234.8615,234.9672,5712.0
2021-01-25 12:40:00,244.5,244.78,244.4,244.77,4050.0,234.9288,235.1978,234.8327,235.1882,4050.0
2021-01-25 12:45:00,244.85,244.85,244.36,244.36,6000.0,235.2651,235.2651,234.7943,234.7943,6000.0
2021-01-25 12:50:00,244.74,244.8,244.39,244.8,4515.0,235.1594,235.217,234.8231,235.217,4515.0
2021-01-25 12:55:00,244.66,244.66,244.61,244.61,1500.0,235.0825,235.0825,235.0345,235.0345,1500.0
2021-01-25 13:00:00,244.44,244.98,244.44,244.98,1800.0,234.8711,235.39,234.8711,235.39,1800.0
2021-01-25 13:05:00,244.78,244.93,244.76,244.93,5100.0,235.1978,235.3419,235.1786,235.3419,5100.0
2021-01-25 13:10:00,245.09,245.17,244.87,245.17,2700.0,235.4957,235.5725,235.2843,235.5725,2700.0
2021-01-25 13:15:00,245.58,245.65,245.02,245.41,2253.0,235.9665,236.0338,235.4284,235.8031,2253.0
2021-01-25 13:20:00,245.47,245.7,245.23,245.3,6612.0,235.8608,236.0818,235.6302,235.6975,6612.0
2021-01-25 13:25:00,245.65,245.65,245.07,245.53,2949.0,236.0338,236.0338,235.4765,235.9185,2949.0
2021-01-25 13:30:00,245.41,245.41,245.25,245.37,2823.0,235.8031,235.8031,235.6494,235.7647,2823.0
2021-01-25 13:35:00,245.26,245.35,244.93,245.35,4200.0,235.659,235.7455,235.3419,235.7455,4200.0
2021-01-25 13:40:00,245.31,245.44,245.16,245.25,3891.0,235.7071,235.832,235.5629,235.6494,3891.0
2021-01-25 13:45:00,245.37,245.42,244.91,245.18,10545.0,235.7647,235.8128,235.3227,235.5822,10545.0
2021-01-25 13:50:00,245.16,245.16,244.83,244.9,9810.0,235.5629,235.5629,235.2459,235.3131,9810.0
2021-01-25 13:55:00,244.51,244.7,244.51,244.65,1200.0,234.9384,235.1209,234.9384,235.0729,1200.0
2021-01-25 14:00:00,244.86,245.11,244.68,245.08,5412.0,235.2747,235.5149,235.1017,235.4861,5412.0
2021-01-25 14:05:00,245.14,245.14,244.74,244.77,5043.0,235.5437,235.5437,235.1594,235.1882,5043.0
2021-01-25 14:10:00,244.69,244.92,244.69,244.92,1200.0,235.1113,235.3323,235.1113,235.3323,1200.0
2021-01-25 14:15:00,245.1,245.13,244.73,244.8,6345.0,235.5053,235.5341,235.1498,235.217,6345.0
2021-01-25 14:20:00,244.86,245.1,244.74,244.85,6654.0,235.2747,235.5053,235.1594,235.2651,6654.0
2021-01-25 14:25:00,244.98,245.01,244.98,245.0,1200.0,235.39,235.4188,235.39,235.4092,1200.0
2021-01-25 14:30:00,245.17,245.48,245.07,245.48,4035.0,235.5725,235.8704,235.4765,235.8704,4035.0
2021-01-25 14:35:00,245.48,245.48,244.97,245.0,9753.0,235.8704,235.8704,235.3804,235.4092,9753.0
2021-01-25 14:40:00,245.07,245.21,244.98,245.18,4200.0,235.4765,235.611,235.39,235.5822,4200.0
2021-01-25 14:45:00,245.0,245.22,244.93,245.19,4605.0,235.4092,235.6206,235.3419,235.5918,4605.0
2021-01-25 14:50:00,245.2,245.3,245.02,245.02,4818.0,235.6014,235.6975,235.4284,235.4284,4818.0
2021-01-25 14:55:00,245.02,245.28,245.02,245.07,6384.0,235.4284,235.6782,235.4284,235.4765,6384.0
2021-01-25 15:00:00,245.08,245.15,244.69,244.69,3600.0,235.4861,235.5533,235.1113,235.1113,3600.0
2021-01-25 15:05:00,245.0,245.05,244.75,244.94,3000.0,235.4092,235.4572,235.169,235.3515,3000.0
2021-01-25 15:10:00,245.0,245.02,244.35,244.37,4407.0,235.4092,235.4284,234.7846,234.8039,4407.0
2021-01-25 15:15:00,244.27,244.62,244.27,244.47,4503.0,234.7078,235.0441,234.7078,234.8999,4503.0
2021-01-25 15:20:00,244.47,244.6,244.36,244.36,4803.0,234.8999,235.0249,234.7943,234.7943,4803.0
2021-01-25 15:25:00,244.44,244.6,244.36,244.36,6231.0,234.8711,235.0249,234.7943,234.7943,6231.0
2021-01-25 15:30:00,244.41,244.61,244.21,244.26,7851.0,234.8423,235.0345,234.6501,234.6982,7851.0
2021-01-25 15:35:00,244.24,244.4,243.93,244.32,9870.0,234.679,234.8327,234.3811,234.7558,9870.0
2021-01-25 15:40:00,244.44,244.49,244.21,244.45,7500.0,234.8711,234.9192,234.6501,234.8807,7500.0
2021-01-25 15:45:00,244.5,244.65,244.21,244.4,9798.0,234.9288,235.0729,234.6501,234.8327,9798.0
2021-01-25 15:50:00,244.31,244.64,244.22,244.48,19818.0,234.7462,235.0633,234.6597,234.9096,19818.0
2021-01-25 15:55:00,244.49,244.76,244.43,244.76,39156.0,234.9192,235.1786,234.8615,235.1786,39156.0
2021-01-26 09:30:00,245.77,245.77,244.94,245.13,13818.0,236.1491,236.1491,235.3515,235.5341,13818.0
2021-01-26 09:35:00,245.1,245.1,244.17,244.28,2820.0,235.5053,235.5053,234.6117,234.7174,2820.0
2021-01-26 09:40:00,244.08,244.7,243.81,244.7,1803.0,234.5252,235.1209,234.2658,235.1209,1803.0
2021-01-26 09:45:00,244.7,244.83,244.25,244.31,4443.0,235.1209,235.2459,234.6886,234.7462,4443.0
2021-01-26 09:50:00,244.55,244.55,243.53,243.78,4350.0,234.9768,234.9768,233.9967,234.237,4350.0
2021-01-26 09:55:00,243.6,244.05,243.6,243.68,2184.0,234.064,234.4964,234.064,234.1409,2184.0
2021-01-26 10:00:00,243.98,244.25,243.97,244.25,2760.0,234.4291,234.6886,234.4195,234.6886,2760.0
2021-01-26 10:05:00,244.38,244.56,243.45,243.54,3900.0,234.8135,234.9864,233.9199,234.0064,3900.0
2021-01-26 10:10:00,243.3,243.3,242.51,242.51,5388.0,233.7757,233.7757,233.0167,233.0167,5388.0
2021-01-26 10:15:00,242.72,242.72,241.79,241.79,3600.0,233.2185,233.2185,232.3249,232.3249,3600.0
2021-01-26 10:20:00,241.83,242.15,241.39,241.59,11535.0,232.3633,232.6708,231.9405,232.1327,11535.0
2021-01-26 10:25:00,241.65,241.77,240.99,241.6,10209.0,232.1903,232.3056,231.5562,232.1423,10209.0
2021-01-26 10:30:00,241.71,241.73,241.12,241.13,8112.0,232.248,232.2672,231.6811,231.6907,8112.0
2021-01-26 10:35:00,241.31,241.41,241.19,241.41,3900.0,231.8636,231.9597,231.7483,231.9597,3900.0
2021-01-26 10:40:00,241.36,241.76,241.36,241.54,3951.0,231.9117,232.296,231.9117,232.0846,3951.0
2021-01-26 10:45:00,241.66,241.84,241.47,241.47,8343.0,232.1999,232.3729,232.0174,232.0174,8343.0
2021-01-26 10:50:00,241.38,241.38,240.98,241.11,17316.0,231.9309,231.9309,231.5466,231.6715,17316.0
2021-01-26 10:55:00,241.04,241.06,240.45,240.51,5700.0,231.6042,231.6234,231.0373,231.095,5700.0
2021-01-26 11:00:00,240.35,240.98,240.35,240.86,6300.0,230.9412,231.5466,230.9412,231.4313,6300.0
2021-01-26 11:05:00,240.99,241.14,240.48,240.48,3744.0,231.5562,231.7003,231.0661,231.0661,3744.0
2021-01-26 11:10:00,240.79,241.07,240.5,240.82,5553.0,231.364,231.633,231.0854,231.3928,5553.0
2021-01-26 11:15:00,240.71,240.9,240.52,240.82,7593.0,231.2871,231.4697,231.1046,231.3928,7593.0
2021-01-26 11:20:00,241.09,241.1,240.75,240.75,2700.0,231.6523,231.6619,231.3256,231.3256,2700.0
2021-01-26 11:25:00,240.81,241.04,240.78,241.03,3348.0,231.3832,231.6042,231.3544,231.5946,3348.0
2021-01-26 11:30:00,241.04,241.05,240.77,240.86,8109.0,231.6042,231.6138,231.3448,231.4313,8109.0
2021-01-26 11:35:00,240.93,241.41,240.86,241.23,10500.0,231.4985,231.9597,231.4313,231.7868,10500.0
2021-01-26 11:40:00,241.39,241.93,241.1,241.51,6693.0,231.9405,232.4594,231.6619,232.0558,6693.0
2021-01-26 11:45:00,241.51,241.52,241.4,241.42,3354.0,232.0558,232.0654,231.9501,231.9693,3354.0
2021-01-26 11:50:00,241.72,241.72,241.16,241.16,6123.0,232.2576,232.2576,231.7195,231.7195,6123.0
2021-01-26 11:55:00,241.16,241.42,241.15,241.29,4593.0,231.7195,231.9693,231.7099,231.8444,4593.0
2021-01-26 12:00:00,241.37,241.68,241.32,241.64,6000.0,231.9213,232.2192,231.8733,232.1807,6000.0
2021-01-26 12:05:00,241.59,241.68,241.54,241.58,2400.0,232.1327,232.2192,232.0846,232.1231,2400.0
2021-01-26 12:10:00,241.49,241.54,241.17,241.17,3354.0,232.0366,232.0846,231.7291,231.7291,3354.0
2021-01-26 12:15:00,241.2,241.3,241.1,241.3,8139.0,231.758,231.854,231.6619,231.854,8139.0
2021-01-26 12:20:00,241.22,241.46,241.22,241.46,6375.0,231.7772,232.0078,231.7772,232.0078,6375.0
2021-01-26 12:25:00,241.39,241.84,241.39,241.52,6900.0,231.9405,232.3729,231.9405,232.0654,6900.0
2021-01-26 12:30:00,241.4,241.9,241.4,241.9,5400.0,231.9501,232.4306,231.9501,232.4306,5400.0
2021-01-26 12:35:00,241.87,242.03,241.87,242.03,3300.0,232.4017,232.5555,232.4017,232.5555,3300.0
2021-01-26 12:40:00,242.03,242.03,241.82,241.96,3363.0,232.5555,232.5555,232.3537,232.4882,3363.0
2021-01-26 12:45:00,241.95,241.95,241.93,241.93,1854.0,232.4786,232.4786,232.4594,232.4594,1854.0
2021-01-26 12:50:00,242.0,242.64,241.97,242.59,12300.0,232.5266,233.1416,232.4978,233.0935,12300.0
2021-01-26 12:55:00,242.57,242.6,242.12,242.15,4230.0,233.0743,233.1032,232.6419,232.6708,4230.0
2021-01-26 13:00:00,242.14,242.26,242.03,242.26,3300.0,232.6612,232.7765,232.5555,232.7765,3300.0
2021-01-26 13:05:00,242.34,242.57,242.15,242.57,15780.0,232.8533,233.0743,232.6708,233.0743,15780.0
2021-01-26 13:10:00,242.79,242.79,242.61,242.61,2928.0,233.2857,233.2857,233.1128,233.1128,2928.0
2021-01-26 13:15:00,242.6,242.69,242.57,242.57,2310.0,233.1032,233.1896,233.0743,233.0743,2310.0
2021-01-26 13:20:00,242.58,242.88,242.56,242.87,3933.0,233.0839,233.3722,233.0647,233.3626,3933.0
2021-01-26 13:25:00,242.81,242.81,242.55,242.6,3705.0,233.3049,233.3049,233.0551,233.1032,3705.0
2021-01-26 13:30:00,242.6,243.0,242.6,243.0,10200.0,233.1032,233.4875,233.1032,233.4875,10200.0
2021-01-26 13:35:00,243.01,243.24,243.01,243.24,2100.0,233.4971,233.7181,233.4971,233.7181,2100.0
2021-01-26 13:40:00,243.1,243.46,243.1,243.46,6216.0,233.5836,233.9295,233.5836,233.9295,6216.0
2021-01-26 13:45:00,243.22,243.31,242.94,243.09,4593.0,233.6989,233.7854,233.4298,233.574,4593.0
2021-01-26 13:50:00,243.09,243.09,242.97,243.08,1200.0,233.574,233.574,233.4587,233.5644,1200.0
2021-01-26 13:55:00,243.04,243.07,242.79,242.85,3810.0,233.5259,233.5548,233.2857,233.3434,3810.0
2021-01-26 14:00:00,242.6,242.86,242.6,242.86,2415.0,233.1032,233.353,233.1032,233.353,2415.0
2021-01-26 14:05:00,242.75,242.75,242.65,242.67,1200.0,233.2473,233.2473,233.1512,233.1704,1200.0
2021-01-26 14:10:00,242.76,243.38,242.76,243.38,5730.0,233.2569,233.8526,233.2569,233.8526,5730.0
2021-01-26 14:15:00,243.15,243.2,242.95,242.95,2865.0,233.6316,233.6797,233.4394,233.4394,2865.0
2021-01-26 14:20:00,242.9,242.94,242.56,242.81,9900.0,233.3914,233.4298,233.0647,233.3049,9900.0
2021-01-26 14:25:00,242.81,242.81,242.22,242.22,4500.0,233.3049,233.3049,232.738,232.738,4500.0
2021-01-26 14:30:00,242.39,242.69,242.39,242.5,2169.0,232.9014,233.1896,232.9014,233.0071,2169.0
2021-01-26 14:35:00,242.6,242.6,242.32,242.33,3204.0,233.1032,233.1032,232.8341,232.8437,3204.0
2021-01-26 14:40:00,242.27,242.37,242.13,242.13,3600.0,232.7861,232.8822,232.6515,232.6515,3600.0
2021-01-26 14:45:00,242.09,242.42,242.0,242.42,5892.0,232.6131,232.9302,232.5266,232.9302,5892.0
2021-01-26 14:50:00,242.35,242.35,242.1,242.1,2400.0,232.8629,232.8629,232.6227,232.6227,2400.0
2021-01-26 14:55:00,242.14,242.19,242.03,242.12,3327.0,232.6612,232.7092,232.5555,232.6419,3327.0
2021-01-26 15:00:00,242.06,242.21,242.04,242.04,5475.0,232.5843,232.7284,232.5651,232.5651,5475.0
2021-01-26 15:05:00,242.11,242.41,242.04,242.41,4200.0,232.6323,232.9206,232.5651,232.9206,4200.0
2021-01-26 15:10:00,242.28,242.68,242.28,242.58,3012.0,232.7957,233.18,232.7957,233.0839,3012.0
2021-01-26 15:15:00,242.68,242.68,242.25,242.25,5253.0,233.18,233.18,232.7669,232.7669,5253.0
2021-01-26 15:20:00,242.35,242.38,242.19,242.21,2400.0,232.8629,232.8918,232.7092,232.7284,2400.0
2021-01-26 15:25:00,242.25,242.26,241.95,241.95,5709.0,232.7669,232.7765,232.4786,232.4786,5709.0
2021-01-26 15:30:00,241.93,241.93,241.45,241.5,5550.0,232.4594,232.4594,231.9982,232.0462,5550.0
2021-01-26 15:35:00,241.51,241.63,241.17,241.27,13824.0,232.0558,232.1711,231.7291,231.8252,13824.0
2021-01-26 15:40:00,241.2,241.44,241.2,241.38,11121.0,231.758,231.9886,231.758,231.9309,11121.0
2021-01-26 15:45:00,241.38,241.52,241.12,241.12,10467.0,231.9309,232.0654,231.6811,231.6811,10467.0
2021-01-26 15:50:00,241.27,241.29,240.99,241.13,12480.0,231.8252,231.8444,231.5562,231.6907,12480.0
2021-01-26 15:55:00,241.02,241.37,241.0,241.21,49644.0,231.585,231.9213,231.5658,231.7676,49644.0
2021-01-27 09:30:00,239.45,240.02,237.37,237.8,29940.0,230.0765,230.6241,228.0779,228.4911,29940.0
2021-01-27 09:35:00,237.87,237.88,236.22,237.19,8682.0,228.5583,228.5679,226.9729,227.9049,8682.0
2021-01-27 09:40:00,236.5,236.5,235.18,235.69,7140.0,227.2419,227.2419,225.9736,226.4637,7140.0
2021-01-27 09:45:00,235.83,237.23,235.45,236.58,20490.0,226.5982,227.9434,226.233,227.3188,20490.0
2021-01-27 09:50:00,236.43,237.01,235.64,235.64,17736.0,227.1747,227.732,226.4156,226.4156,17736.0
2021-01-27 09:55:00,236.01,237.3,235.59,237.02,14193.0,226.7711,228.0106,226.3676,227.7416,14193.0
2021-01-27 10:00:00,236.75,237.48,236.66,237.24,7818.0,227.4822,228.1836,227.3957,227.953,7818.0
2021-01-27 10:05:00,237.27,237.27,236.66,236.66,6675.0,227.9818,227.9818,227.3957,227.3957,6675.0
2021-01-27 10:10:00,236.11,236.5,235.83,236.24,6825.0,226.8672,227.2419,226.5982,226.9921,6825.0
2021-01-27 10:15:00,236.27,236.81,236.27,236.59,4155.0,227.0209,227.5398,227.0209,227.3284,4155.0
2021-01-27 10:20:00,237.36,237.7,237.01,237.7,8442.0,228.0683,228.395,227.732,228.395,8442.0
2021-01-27 10:25:00,237.62,238.01,237.58,238.01,4293.0,228.3181,228.6928,228.2797,228.6928,4293.0
2021-01-27 10:30:00,238.06,238.08,237.59,237.9,5283.0,228.7409,228.7601,228.2893,228.5871,5283.0
2021-01-27 10:35:00,237.59,237.88,237.32,237.56,4791.0,228.2893,228.5679,228.0298,228.2604,4791.0
2021-01-27 10:40:00,237.62,238.29,237.62,238.29,6900.0,228.3181,228.9619,228.3181,228.9619,6900.0
2021-01-27 10:45:00,238.41,238.6,237.91,238.58,8385.0,229.0772,229.2597,228.5967,229.2405,8385.0
2021-01-27 10:50:00,238.49,238.78,238.19,238.68,6861.0,229.154,229.4327,228.8658,229.3366,6861.0
2021-01-27 10:55:00,238.58,238.7,238.13,238.55,9414.0,229.2405,229.3558,228.8081,229.2117,9414.0
2021-01-27 11:00:00,238.4,238.55,238.11,238.41,4650.0,229.0676,229.2117,228.7889,229.0772,4650.0
2021-01-27 11:05:00,238.31,238.31,237.89,238.07,5100.0,228.9811,228.9811,228.5775,228.7505,5100.0
2021-01-27 11:10:00,238.13,238.15,237.66,237.66,8847.0,228.8081,228.8274,228.3565,228.3565,8847.0
2021-01-27 11:15:00,237.9,238.16,237.8,237.93,5211.0,228.5871,228.837,228.4911,228.616,5211.0
2021-01-27 11:20:00,237.93,238.34,237.68,238.16,8649.0,228.616,229.0099,228.3757,228.837,8649.0
2021-01-27 11:25:00,238.13,238.48,238.07,238.16,6363.0,228.8081,229.1444,228.7505,228.837,6363.0
2021-01-27 11:30:00,238.07,238.32,237.71,237.71,8691.0,228.7505,228.9907,228.4046,228.4046,8691.0
2021-01-27 11:35:00,237.82,238.22,237.71,238.13,7164.0,228.5103,228.8946,228.4046,228.8081,7164.0
2021-01-27 11:40:00,238.19,238.19,237.62,237.62,6030.0,228.8658,228.8658,228.3181,228.3181,6030.0
2021-01-27 11:45:00,237.89,237.97,237.14,237.16,9117.0,228.5775,228.6544,227.8569,227.8761,9117.0
2021-01-27 11:50:00,236.97,237.46,236.97,237.41,2820.0,227.6935,228.1644,227.6935,228.1163,2820.0
2021-01-27 11:55:00,237.28,237.43,237.12,237.3,12321.0,227.9914,228.1355,227.8377,228.0106,12321.0
2021-01-27 12:00:00,237.19,237.8,237.01,237.01,12555.0,227.9049,228.4911,227.732,227.732,12555.0
2021-01-27 12:05:00,237.17,237.44,237.06,237.06,5700.0,227.8857,228.1451,227.78,227.78,5700.0
2021-01-27 12:10:00,237.12,237.28,236.82,236.98,10077.0,227.8377,227.9914,227.5494,227.7032,10077.0
2021-01-27 12:15:00,236.84,236.92,236.44,236.8,10950.0,227.5686,227.6455,227.1843,227.5302,10950.0
2021-01-27 12:20:00,236.67,236.91,236.51,236.91,11262.0,227.4053,227.6359,227.2516,227.6359,11262.0
2021-01-27 12:25:00,236.95,237.45,236.95,237.28,5670.0,227.6743,228.1548,227.6743,227.9914,5670.0
2021-01-27 12:30:00,237.29,237.6,237.06,237.42,9009.0,228.001,228.2989,227.78,228.1259,9009.0
2021-01-27 12:35:00,237.36,237.87,237.23,237.8,9819.0,228.0683,228.5583,227.9434,228.4911,9819.0
2021-01-27 12:40:00,237.99,238.48,237.99,238.48,6453.0,228.6736,229.1444,228.6736,229.1444,6453.0
2021-01-27 12:45:00,238.68,238.99,238.36,238.88,8793.0,229.3366,229.6345,229.0291,229.5288,8793.0
2021-01-27 12:50:00,239.05,239.4,238.98,239.28,3150.0,229.6921,230.0284,229.6249,229.9131,3150.0
2021-01-27 12:55:00,239.1,239.52,239.02,239.15,4839.0,229.7402,230.1437,229.6633,229.7882,4839.0
2021-01-27 13:00:00,239.73,239.73,238.8,238.8,4815.0,230.3455,230.3455,229.4519,229.4519,4815.0
2021-01-27 13:05:00,238.55,238.88,238.49,238.88,2700.0,229.2117,229.5288,229.154,229.5288,2700.0
2021-01-27 13:10:00,238.77,238.77,238.48,238.5,5637.0,229.4231,229.4231,229.1444,229.1636,5637.0
2021-01-27 13:15:00,238.5,239.17,238.32,238.96,8259.0,229.1636,229.8074,228.9907,229.6056,8259.0
2021-01-27 13:20:00,238.72,239.0,238.72,238.87,3606.0,229.375,229.6441,229.375,229.5192,3606.0
2021-01-27 13:25:00,239.02,239.49,239.02,239.2,5184.0,229.6633,230.1149,229.6633,229.8362,5184.0
2021-01-27 13:30:00,239.15,239.79,239.03,239.33,11637.0,229.7882,230.4032,229.6729,229.9612,11637.0
2021-01-27 13:35:00,239.33,239.53,239.1,239.21,4860.0,229.9612,230.1533,229.7402,229.8459,4860.0
2021-01-27 13:40:00,239.27,239.67,239.22,239.38,5400.0,229.9035,230.2878,229.8555,230.0092,5400.0
2021-01-27 13:45:00,239.62,239.82,239.45,239.76,3600.0,230.2398,230.432,230.0765,230.3743,3600.0
2021-01-27 13:50:00,239.63,239.94,239.63,239.86,7500.0,230.2494,230.5473,230.2494,230.4704,7500.0
2021-01-27 13:55:00,239.96,240.42,239.47,239.89,7218.0,230.5665,231.0085,230.0957,230.4992,7218.0
2021-01-27 14:00:00,239.91,240.18,239.78,240.09,9873.0,230.5185,230.7779,230.3935,230.6914,9873.0
2021-01-27 14:05:00,239.73,240.13,239.58,239.66,9000.0,230.3455,230.7298,230.2014,230.2782,9000.0
2021-01-27 14:10:00,239.69,240.18,239.69,240.18,12084.0,230.3071,230.7779,230.3071,230.7779,12084.0
2021-01-27 14:15:00,240.26,240.26,239.43,239.81,10896.0,230.8548,230.8548,230.0572,230.4224,10896.0
2021-01-27 14:20:00,239.68,239.97,239.3,239.89,12735.0,230.2975,230.5761,229.9323,230.4992,12735.0
2021-01-27 14:25:00,239.96,240.42,239.82,239.82,10077.0,230.5665,231.0085,230.432,230.432,10077.0
2021-01-27 14:30:00,240.03,240.2,239.53,239.7,13377.0,230.6338,230.7971,230.1533,230.3167,13377.0
2021-01-27 14:35:00,239.73,240.27,239.55,239.88,15177.0,230.3455,230.8644,230.1725,230.4896,15177.0
2021-01-27 14:40:00,240.0,240.71,239.58,239.81,17382.0,230.6049,231.2871,230.2014,230.4224,17382.0
2021-01-27 14:45:00,240.06,240.64,239.51,239.62,13395.0,230.6626,231.2199,230.1341,230.2398,13395.0
2021-01-27 14:50:00,239.29,239.66,238.88,239.66,9900.0,229.9227,230.2782,229.5288,230.2782,9900.0
2021-01-27 14:55:00,239.39,239.8,239.18,239.4,10506.0,230.0188,230.4128,229.817,230.0284,10506.0
2021-01-27 15:00:00,239.4,239.53,239.11,239.48,9891.0,230.0284,230.1533,229.7498,230.1053,9891.0
2021-01-27 15:05:00,239.36,239.69,239.25,239.57,9156.0,229.99,230.3071,229.8843,230.1918,9156.0
2021-01-27 15:10:00,239.56,239.9,239.56,239.78,12963.0,230.1822,230.5088,230.1822,230.3935,12963.0
2021-01-27 15:15:00,239.97,240.08,239.53,239.59,21036.0,230.5761,230.6818,230.1533,230.211,21036.0
2021-01-27 15:20:00,239.72,240.09,239.43,239.43,16344.0,230.3359,230.6914,230.0572,230.0572,16344.0
2021-01-27 15:25:00,239.65,239.92,239.4,239.65,11370.0,230.2686,230.5281,230.0284,230.2686,11370.0
2021-01-27 15:30:00,239.64,239.75,239.41,239.42,16530.0,230.259,230.3647,230.038,230.0476,16530.0
2021-01-27 15:35:00,239.55,239.66,238.63,239.28,15480.0,230.1725,230.2782,229.2886,229.9131,15480.0
2021-01-27 15:40:00,239.46,240.17,239.12,239.88,25257.0,230.0861,230.7683,229.7594,230.4896,25257.0
2021-01-27 15:45:00,239.72,240.32,239.64,240.1,29736.0,230.3359,230.9124,230.259,230.701,29736.0
2021-01-27 15:50:00,239.98,240.91,239.79,240.12,42840.0,230.5857,231.4793,230.4032,230.7202,42840.0
2021-01-27 15:55:00,240.06,240.27,239.21,240.02,66057.0,230.6626,230.8644,229.8459,230.6241,66057.0
2021-01-28 09:30:00,238.29,238.96,235.33,237.32,38907.0,228.9619,229.6056,226.1177,228.0298,38907.0
2021-01-28 09:35:00,237.06,238.01,235.52,237.08,12738.0,227.78,228.6928,226.3003,227.7992,12738.0
2021-01-28 09:40:00,237.08,241.13,236.67,237.58,22554.0,227.7992,231.6907,227.4053,228.2797,22554.0
2021-01-28 09:45:00,237.44,238.17,236.09,237.33,6939.0,228.1451,228.8466,226.848,228.0395,6939.0
2021-01-28 09:50:00,237.48,239.0,237.33,238.96,17952.0,228.1836,229.6441,228.0395,229.6056,17952.0
2021-01-28 09:55:00,238.99,239.1,237.0,237.39,24846.0,229.6345,229.7402,227.7224,228.0971,24846.0
2021-01-28 10:00:00,237.39,238.65,236.56,238.65,21768.0,228.0971,229.3078,227.2996,229.3078,21768.0
2021-01-28 10:05:00,238.33,239.0,238.33,238.87,7509.0,229.0003,229.6441,229.0003,229.5192,7509.0
2021-01-28 10:10:00,238.47,238.69,237.7,238.69,7035.0,229.1348,229.3462,228.395,229.3462,7035.0
2021-01-28 10:15:00,238.95,240.12,238.72,239.94,9102.0,229.596,230.7202,229.375,230.5473,9102.0
2021-01-28 10:20:00,239.98,239.98,238.59,238.59,3612.0,230.5857,230.5857,229.2501,229.2501,3612.0
2021-01-28 10:25:00,238.93,239.74,238.67,239.12,8157.0,229.5768,230.3551,229.327,229.7594,8157.0
2021-01-28 10:30:00,239.39,239.51,238.04,238.86,16809.0,230.0188,230.1341,228.7217,229.5096,16809.0
2021-01-28 10:35:00,238.95,238.96,235.58,235.63,16167.0,229.596,229.6056,226.358,226.406,16167.0
2021-01-28 10:40:00,236.63,236.82,230.59,234.21,84867.0,227.3669,227.5494,221.5633,225.0416,84867.0
2021-01-28 10:45:00,234.27,236.01,233.8,235.25,17043.0,225.0992,226.7711,224.6476,226.0409,17043.0
2021-01-28 10:50:00,235.97,236.39,235.51,236.32,6384.0,226.7327,227.1362,226.2907,227.069,6384.0
2021-01-28 10:55:00,235.91,236.84,235.91,236.84,9255.0,226.675,227.5686,226.675,227.5686,9255.0
2021-01-28 11:00:00,236.29,236.52,235.28,236.52,5598.0,227.0402,227.2612,226.0697,227.2612,5598.0
2021-01-28 11:05:00,235.46,236.36,235.46,235.94,6600.0,226.2427,227.1074,226.2427,226.7039,6600.0
2021-01-28 11:10:00,236.35,236.35,235.0,235.0,6567.0,227.0978,227.0978,225.8007,225.8007,6567.0
2021-01-28 11:15:00,234.33,235.0,233.13,233.13,15636.0,225.1569,225.8007,224.0039,224.0039,15636.0
2021-01-28 11:20:00,233.69,234.04,233.0,233.95,14637.0,224.5419,224.8782,223.879,224.7918,14637.0
2021-01-28 11:25:00,234.02,234.69,233.69,234.43,4314.0,224.859,225.5028,224.5419,225.253,4314.0
2021-01-28 11:30:00,234.96,235.27,233.79,233.79,6375.0,225.7622,226.0601,224.638,224.638,6375.0
2021-01-28 11:35:00,233.72,235.05,233.66,234.95,6765.0,224.5708,225.8487,224.5131,225.7526,6765.0
2021-01-28 11:40:00,234.74,235.46,234.34,235.11,27000.0,225.5508,226.2427,225.1665,225.9064,27000.0
2021-01-28 11:45:00,235.01,235.45,234.51,234.7,18657.0,225.8103,226.233,225.3298,225.5124,18657.0
2021-01-28 11:50:00,234.95,235.85,234.95,235.19,4584.0,225.7526,226.6174,225.7526,225.9832,4584.0
2021-01-28 11:55:00,235.35,236.67,235.32,235.67,6900.0,226.137,227.4053,226.1081,226.4444,6900.0
2021-01-28 12:00:00,235.92,236.2,235.3,235.88,4920.0,226.6846,226.9537,226.0889,226.6462,4920.0
2021-01-28 12:05:00,235.99,236.75,235.95,235.95,3900.0,226.7519,227.4822,226.7135,226.7135,3900.0
2021-01-28 12:10:00,235.85,236.09,235.03,235.31,12120.0,226.6174,226.848,225.8295,226.0985,12120.0
2021-01-28 12:15:00,234.97,236.14,234.97,235.47,23400.0,225.7718,226.896,225.7718,226.2523,23400.0
2021-01-28 12:20:00,235.75,235.88,235.26,235.74,2400.0,226.5213,226.6462,226.0505,226.5117,2400.0
2021-01-28 12:25:00,235.34,235.87,234.95,235.63,22914.0,226.1274,226.6366,225.7526,226.406,22914.0
2021-01-28 12:30:00,235.61,235.72,235.3,235.7,5850.0,226.3868,226.4925,226.0889,226.4733,5850.0
2021-01-28 12:35:00,235.91,236.65,235.5,236.53,11040.0,226.675,227.3861,226.2811,227.2708,11040.0
2021-01-28 12:40:00,236.3,237.21,236.3,236.74,5790.0,227.0498,227.9241,227.0498,227.4725,5790.0
2021-01-28 12:45:00,236.66,237.07,236.57,237.07,4893.0,227.3957,227.7896,227.3092,227.7896,4893.0
2021-01-28 12:50:00,236.82,236.86,236.16,236.36,6321.0,227.5494,227.5878,226.9153,227.1074,6321.0
2021-01-28 12:55:00,236.35,236.54,236.01,236.12,7203.0,227.0978,227.2804,226.7711,226.8768,7203.0
2021-01-28 13:00:00,236.02,236.19,235.57,235.77,7800.0,226.7807,226.9441,226.3483,226.5405,7800.0
2021-01-28 13:05:00,236.06,236.06,235.41,235.66,4800.0,226.8192,226.8192,226.1946,226.4348,4800.0
2021-01-28 13:10:00,235.48,235.66,235.43,235.64,4800.0,226.2619,226.4348,226.2138,226.4156,4800.0
2021-01-28 13:15:00,235.71,235.81,235.24,235.24,2061.0,226.4829,226.579,226.0313,226.0313,2061.0
2021-01-28 13:20:00,235.12,235.72,235.0,235.59,11700.0,225.916,226.4925,225.8007,226.3676,11700.0
2021-01-28 13:25:00,235.63,235.73,235.63,235.71,2700.0,226.406,226.5021,226.406,226.4829,2700.0
2021-01-28 13:30:00,235.6,235.6,235.22,235.4,7512.0,226.3772,226.3772,226.012,226.185,7512.0
2021-01-28 13:35:00,235.34,235.54,235.25,235.4,1800.0,226.1274,226.3195,226.0409,226.185,1800.0
2021-01-28 13:40:00,235.42,235.9,235.18,235.9,6168.0,226.2042,226.6654,225.9736,226.6654,6168.0
2021-01-28 13:45:00,235.8,236.76,235.71,236.76,18054.0,226.5693,227.4918,226.4829,227.4918,18054.0
2021-01-28 13:50:00,236.44,236.63,236.27,236.4,11901.0,227.1843,227.3669,227.0209,227.1459,11901.0
2021-01-28 13:55:00,236.37,236.55,236.24,236.48,7518.0,227.117,227.29,226.9921,227.2227,7518.0
2021-01-28 14:00:00,236.04,236.13,235.69,235.94,3969.0,226.7999,226.8864,226.4637,226.7039,3969.0
2021-01-28 14:05:00,235.99,236.03,235.22,235.38,24900.0,226.7519,226.7903,226.012,226.1658,24900.0
2021-01-28 14:10:00,235.49,236.33,235.38,236.33,17934.0,226.2715,227.0786,226.1658,227.0786,17934.0
2021-01-28 14:15:00,236.12,236.27,235.94,236.02,3300.0,226.8768,227.0209,226.7039,226.7807,3300.0
2021-01-28 14:20:00,236.15,236.46,235.89,236.05,7863.0,226.9056,227.2035,226.6558,226.8096,7863.0
2021-01-28 14:25:00,236.19,236.42,236.18,236.24,7800.0,226.9441,227.1651,226.9345,226.9921,7800.0
2021-01-28 14:30:00,236.27,236.5,236.27,236.39,22047.0,227.0209,227.2419,227.0209,227.1362,22047.0
2021-01-28 14:35:00,236.52,236.61,236.29,236.34,6414.0,227.2612,227.3476,227.0402,227.0882,6414.0
2021-01-28 14:40:00,236.4,236.4,236.14,236.4,2400.0,227.1459,227.1459,226.896,227.1459,2400.0
2021-01-28 14:45:00,236.52,237.15,236.47,236.93,8205.0,227.2612,227.8665,227.2131,227.6551,8205.0
2021-01-28 14:50:00,236.8,236.88,236.2,236.2,8100.0,227.5302,227.6071,226.9537,226.9537,8100.0
2021-01-28 14:55:00,236.24,236.97,236.24,236.94,6000.0,226.9921,227.6935,226.9921,227.6647,6000.0
2021-01-28 15:00:00,236.67,237.03,236.58,237.03,8109.0,227.4053,227.7512,227.3188,227.7512,8109.0
2021-01-28 15:05:00,237.1,238.31,237.1,238.21,9945.0,227.8185,228.9811,227.8185,228.885,9945.0
2021-01-28 15:10:00,237.97,237.97,237.19,237.38,32367.0,228.6544,228.6544,227.9049,228.0875,32367.0
2021-01-28 15:15:00,237.38,237.68,237.2,237.63,9930.0,228.0875,228.3757,227.9145,228.3277,9930.0
2021-01-28 15:20:00,237.67,238.42,237.45,238.42,11400.0,228.3661,229.0868,228.1548,229.0868,11400.0
2021-01-28 15:25:00,238.31,238.32,237.61,237.61,7800.0,228.9811,228.9907,228.3085,228.3085,7800.0
2021-01-28 15:30:00,237.58,237.81,237.35,237.42,20400.0,228.2797,228.5007,228.0587,228.1259,20400.0
2021-01-28 15:35:00,237.43,237.95,237.42,237.88,12165.0,228.1355,228.6352,228.1259,228.5679,12165.0
2021-01-28 15:40:00,237.88,237.89,237.53,237.58,17103.0,228.5679,228.5775,228.2316,228.2797,17103.0
2021-01-28 15:45:00,237.61,237.88,237.22,237.33,23844.0,228.3085,228.5679,227.9338,228.0395,23844.0
2021-01-28 15:50:00,237.71,237.71,237.19,237.42,53772.0,228.4046,228.4046,227.9049,228.1259,53772.0
2021-01-28 15:55:00,237.38,237.44,236.75,237.02,94665.0,228.0875,228.1451,227.4822,227.7416,94665.0
2021-01-29 09:30:00,235.31,235.31,231.67,231.67,42603.0,226.0985,226.0985,222.601,222.601,42603.0
2021-01-29 09:35:00,231.97,232.49,231.25,232.49,10155.0,222.8893,223.3889,222.1975,223.3889,10155.0
2021-01-29 09:40:00,232.27,232.82,231.33,232.35,33630.0,223.1775,223.706,222.2743,223.2544,33630.0
2021-01-29 09:45:00,232.62,232.81,231.4,232.44,11835.0,223.5138,223.6964,222.3416,223.3409,11835.0
2021-01-29 09:50:00,232.34,233.06,231.84,231.84,11802.0,223.2448,223.9366,222.7644,222.7644,11802.0
2021-01-29 09:55:00,231.5,232.25,231.49,231.5,5193.0,222.4377,223.1583,222.4281,222.4377,5193.0
2021-01-29 10:00:00,231.51,232.32,231.51,232.25,7194.0,222.4473,223.2256,222.4473,223.1583,7194.0
2021-01-29 10:05:00,232.37,232.55,231.67,232.55,15531.0,223.2736,223.4466,222.601,223.4466,15531.0
2021-01-29 10:10:00,232.39,232.61,231.79,232.28,7707.0,223.2928,223.5042,222.7163,223.1871,7707.0
2021-01-29 10:15:00,232.01,232.1,231.33,231.43,9570.0,222.9277,223.0142,222.2743,222.3704,9570.0
2021-01-29 10:20:00,231.72,232.46,231.69,232.0,8397.0,222.6491,223.3601,222.6202,222.9181,8397.0
2021-01-29 10:25:00,232.0,232.0,231.36,231.67,4230.0,222.9181,222.9181,222.3032,222.601,4230.0
2021-01-29 10:30:00,231.69,232.13,231.45,232.13,10254.0,222.6202,223.043,222.3896,223.043,10254.0
2021-01-29 10:35:00,232.03,232.25,231.82,231.86,7047.0,222.9469,223.1583,222.7451,222.7836,7047.0
2021-01-29 10:40:00,231.94,232.04,231.67,231.82,5835.0,222.8604,222.9565,222.601,222.7451,5835.0
2021-01-29 10:45:00,231.9,232.14,231.66,232.14,9210.0,222.822,223.0526,222.5914,223.0526,9210.0
2021-01-29 10:50:00,232.15,232.15,231.58,231.79,10404.0,223.0622,223.0622,222.5145,222.7163,10404.0
2021-01-29 10:55:00,231.83,231.9,231.27,231.9,14628.0,222.7548,222.822,222.2167,222.822,14628.0
2021-01-29 11:00:00,232.2,232.2,231.53,231.76,50886.0,223.1103,223.1103,222.4665,222.6875,50886.0
2021-01-29 11:05:00,231.67,231.75,231.18,231.23,11064.0,222.601,222.6779,222.1302,222.1782,11064.0
2021-01-29 11:10:00,231.17,231.36,230.75,230.8,9291.0,222.1206,222.3032,221.717,221.7651,9291.0
2021-01-29 11:15:00,230.79,231.3,230.74,230.94,17577.0,221.7555,222.2455,221.7074,221.8996,17577.0
2021-01-29 11:20:00,231.1,231.22,230.86,231.1,13803.0,222.0533,222.1686,221.8227,222.0533,13803.0
2021-01-29 11:25:00,230.99,231.11,230.54,230.67,9810.0,221.9476,222.0629,221.5153,221.6402,9810.0
2021-01-29 11:30:00,230.52,231.31,230.52,230.68,35376.0,221.496,222.2551,221.496,221.6498,35376.0
2021-01-29 11:35:00,230.25,230.33,230.16,230.32,4989.0,221.2366,221.3135,221.1501,221.3039,4989.0
2021-01-29 11:40:00,230.17,230.38,230.01,230.15,14334.0,221.1597,221.3615,221.006,221.1405,14334.0
2021-01-29 11:45:00,230.15,230.3,229.82,229.82,22698.0,221.1405,221.2846,220.8234,220.8234,22698.0
2021-01-29 11:50:00,229.67,229.9,229.46,229.49,15960.0,220.6793,220.9003,220.4775,220.5064,15960.0
2021-01-29 11:55:00,229.45,229.85,229.41,229.76,9765.0,220.4679,220.8523,220.4295,220.7658,9765.0
2021-01-29 12:00:00,229.75,229.78,229.53,229.77,8112.0,220.7562,220.785,220.5448,220.7754,8112.0
2021-01-29 12:05:00,229.66,229.7,229.47,229.6,8082.0,220.6697,220.7081,220.4871,220.6121,8082.0
2021-01-29 12:10:00,229.63,229.77,229.31,229.33,9309.0,220.6409,220.7754,220.3334,220.3526,9309.0
2021-01-29 12:15:00,229.24,229.24,228.77,228.95,8325.0,220.2661,220.2661,219.8145,219.9875,8325.0
2021-01-29 12:20:00,228.98,229.17,228.86,228.98,25926.0,220.0163,220.1989,219.901,220.0163,25926.0
2021-01-29 12:25:00,228.95,229.64,228.95,229.62,11505.0,219.9875,220.6505,219.9875,220.6313,11505.0
2021-01-29 12:30:00,229.47,229.49,229.1,229.22,5640.0,220.4871,220.5064,220.1316,220.2469,5640.0
2021-01-29 12:35:00,229.32,229.33,228.62,228.67,7521.0,220.343,220.3526,219.6704,219.7185,7521.0
2021-01-29 12:40:00,228.79,229.09,228.71,228.92,9591.0,219.8338,220.122,219.7569,219.9587,9591.0
2021-01-29 12:45:00,228.95,228.95,228.65,228.74,9000.0,219.9875,219.9875,219.6992,219.7857,9000.0
2021-01-29 12:50:00,228.77,229.23,228.69,229.17,23976.0,219.8145,220.2565,219.7377,220.1989,23976.0
2021-01-29 12:55:00,229.16,229.59,229.16,229.46,13299.0,220.1893,220.6024,220.1893,220.4775,13299.0
2021-01-29 13:00:00,229.32,229.54,229.09,229.09,5400.0,220.343,220.5544,220.122,220.122,5400.0
2021-01-29 13:05:00,228.97,229.19,228.88,228.97,7500.0,220.0067,220.2181,219.9202,220.0067,7500.0
2021-01-29 13:10:00,229.08,229.12,228.89,228.89,8370.0,220.1124,220.1508,219.9298,219.9298,8370.0
2021-01-29 13:15:00,228.96,229.19,228.84,229.1,11730.0,219.9971,220.2181,219.8818,220.1316,11730.0
2021-01-29 13:20:00,229.2,229.87,229.12,229.67,8121.0,220.2277,220.8715,220.1508,220.6793,8121.0
2021-01-29 13:25:00,229.76,230.01,229.45,229.87,20472.0,220.7658,221.006,220.4679,220.8715,20472.0
2021-01-29 13:30:00,229.88,230.1,229.49,229.57,26904.0,220.8811,221.0925,220.5064,220.5832,26904.0
2021-01-29 13:35:00,229.7,230.0,229.65,229.82,13584.0,220.7081,220.9964,220.6601,220.8234,13584.0
2021-01-29 13:40:00,229.74,229.89,229.62,229.76,5469.0,220.7466,220.8907,220.6313,220.7658,5469.0
2021-01-29 13:45:00,229.7,229.85,229.35,229.46,5400.0,220.7081,220.8523,220.3718,220.4775,5400.0
2021-01-29 13:50:00,229.47,229.68,229.45,229.51,7632.0,220.4871,220.6889,220.4679,220.5256,7632.0
2021-01-29 13:55:00,229.44,229.93,229.44,229.93,12939.0,220.4583,220.9291,220.4583,220.9291,12939.0
2021-01-29 14:00:00,230.2,230.76,230.2,230.64,7809.0,221.1886,221.7266,221.1886,221.6113,7809.0
2021-01-29 14:05:00,230.52,231.59,230.49,231.59,20121.0,221.496,222.5241,221.4672,222.5241,20121.0
2021-01-29 14:10:00,231.4,231.7,231.11,231.29,16515.0,222.3416,222.6298,222.0629,222.2359,16515.0
2021-01-29 14:15:00,231.19,231.24,230.8,230.8,8916.0,222.1398,222.1879,221.7651,221.7651,8916.0
2021-01-29 14:20:00,230.96,230.96,230.51,230.85,6426.0,221.9188,221.9188,221.4864,221.8131,6426.0
2021-01-29 14:25:00,230.93,230.97,230.48,230.69,7515.0,221.89,221.9284,221.4576,221.6594,7515.0
2021-01-29 14:30:00,230.59,230.59,229.79,229.79,5520.0,221.5633,221.5633,220.7946,220.7946,5520.0
2021-01-29 14:35:00,229.84,230.08,229.58,229.68,13455.0,220.8427,221.0733,220.5928,220.6889,13455.0
2021-01-29 14:40:00,229.76,230.09,229.58,229.76,19239.0,220.7658,221.0829,220.5928,220.7658,19239.0
2021-01-29 14:45:00,229.83,229.96,229.53,229.71,10326.0,220.833,220.958,220.5448,220.7177,10326.0
2021-01-29 14:50:00,229.72,229.91,229.54,229.89,10995.0,220.7274,220.9099,220.5544,220.8907,10995.0
2021-01-29 14:55:00,229.92,230.15,229.74,230.04,8403.0,220.9195,221.1405,220.7466,221.0348,8403.0
2021-01-29 15:00:00,230.15,231.09,230.15,230.61,13626.0,221.1405,222.0437,221.1405,221.5825,13626.0
2021-01-29 15:05:00,230.57,230.8,230.51,230.76,6000.0,221.5441,221.7651,221.4864,221.7266,6000.0
2021-01-29 15:10:00,230.8,230.97,230.57,230.94,12672.0,221.7651,221.9284,221.5441,221.8996,12672.0
2021-01-29 15:15:00,230.73,231.21,230.54,231.07,17418.0,221.6978,222.159,221.5153,222.0245,17418.0
2021-01-29 15:20:00,231.0,231.09,230.5,230.76,12741.0,221.9572,222.0437,221.4768,221.7266,12741.0
2021-01-29 15:25:00,230.88,230.89,230.42,230.46,9984.0,221.8419,221.8516,221.4,221.4384,9984.0
2021-01-29 15:30:00,230.49,231.04,230.49,230.84,9000.0,221.4672,221.9957,221.4672,221.8035,9000.0
2021-01-29 15:35:00,230.98,231.0,230.33,230.68,11106.0,221.938,221.9572,221.3135,221.6498,11106.0
2021-01-29 15:40:00,230.5,230.69,230.22,230.52,31953.0,221.4768,221.6594,221.2078,221.496,31953.0
2021-01-29 15:45:00,230.52,230.71,230.4,230.63,37431.0,221.496,221.6786,221.3807,221.6017,37431.0
2021-01-29 15:50:00,230.75,231.51,230.75,231.03,19455.0,221.717,222.4473,221.717,221.9861,19455.0
2021-01-29 15:55:00,231.02,231.68,230.28,230.52,90669.0,221.9765,222.6106,221.2654,221.496,90669.0
2021-02-01 09:30:00,231.54,233.22,231.41,231.43,30801.0,222.4761,224.0903,222.3512,222.3704,30801.0
2021-02-01 09:35:00,231.16,232.36,230.87,230.87,13968.0,222.111,223.264,221.8323,221.8323,13968.0
2021-02-01 09:40:00,231.76,231.76,230.36,230.42,5700.0,222.6875,222.6875,221.3423,221.4,5700.0
2021-02-01 09:45:00,230.33,230.73,229.36,229.82,6981.0,221.3135,221.6978,220.3814,220.8234,6981.0
2021-02-01 09:50:00,229.87,230.54,229.23,229.43,15600.0,220.8715,221.5153,220.2565,220.4487,15600.0
2021-02-01 09:55:00,230.27,230.31,229.78,230.11,5634.0,221.2558,221.2943,220.785,221.1021,5634.0
2021-02-01 10:00:00,229.85,230.12,229.66,229.86,4626.0,220.8523,221.1117,220.6697,220.8619,4626.0
2021-02-01 10:05:00,229.82,229.86,228.69,228.87,10704.0,220.8234,220.8619,219.7377,219.9106,10704.0
2021-02-01 10:10:00,228.8,228.85,228.57,228.69,9867.0,219.8434,219.8914,219.6224,219.7377,9867.0
2021-02-01 10:15:00,228.7,228.97,228.51,228.78,12948.0,219.7473,220.0067,219.5647,219.8241,12948.0
2021-02-01 10:20:00,228.86,229.4,228.77,229.16,24984.0,219.901,220.4199,219.8145,220.1893,24984.0
2021-02-01 10:25:00,229.03,229.2,228.64,228.74,6030.0,220.0644,220.2277,219.6896,219.7857,6030.0
2021-02-01 10:30:00,228.6,228.71,228.38,228.4,4500.0,219.6512,219.7569,219.4398,219.459,4500.0
2021-02-01 10:35:00,228.67,228.67,227.75,228.04,25575.0,219.7185,219.7185,218.8345,219.1131,25575.0
2021-02-01 10:40:00,228.12,228.18,227.68,227.9,4557.0,219.19,219.2476,218.7672,218.9786,4557.0
2021-02-01 10:45:00,227.99,228.11,227.75,227.75,9705.0,219.0651,219.1804,218.8345,218.8345,9705.0
2021-02-01 10:50:00,227.77,228.12,227.67,227.67,7026.0,218.8537,219.19,218.7576,218.7576,7026.0
2021-02-01 10:55:00,227.66,227.77,227.47,227.61,4416.0,218.748,218.8537,218.5654,218.7,4416.0
2021-02-01 11:00:00,227.58,227.67,227.21,227.37,10170.0,218.6711,218.7576,218.3156,218.4693,10170.0
2021-02-01 11:05:00,227.26,227.57,227.2,227.57,4755.0,218.3637,218.6615,218.306,218.6615,4755.0
2021-02-01 11:10:00,227.57,227.58,227.34,227.34,5448.0,218.6615,218.6711,218.4405,218.4405,5448.0
2021-02-01 11:15:00,227.47,227.91,227.47,227.74,3921.0,218.5654,218.9882,218.5654,218.8249,3921.0
2021-02-01 11:20:00,227.69,227.96,227.62,227.96,7500.0,218.7768,219.0362,218.7096,219.0362,7500.0
2021-02-01 11:25:00,228.13,228.13,227.41,227.56,15816.0,219.1996,219.1996,218.5078,218.6519,15816.0
2021-02-01 11:30:00,227.81,228.23,227.81,228.23,8124.0,218.8921,219.2957,218.8921,219.2957,8124.0
2021-02-01 11:35:00,228.33,228.48,228.15,228.39,4911.0,219.3918,219.5359,219.2188,219.4494,4911.0
2021-02-01 11:40:00,228.69,228.86,228.68,228.69,6558.0,219.7377,219.901,219.7281,219.7377,6558.0
2021-02-01 11:45:00,228.84,228.99,228.76,228.79,5532.0,219.8818,220.0259,219.8049,219.8338,5532.0
2021-02-01 11:50:00,228.93,229.24,228.91,229.13,9600.0,219.9683,220.2661,219.9491,220.1604,9600.0
2021-02-01 11:55:00,228.96,228.96,228.29,228.29,7266.0,219.9971,219.9971,219.3533,219.3533,7266.0
2021-02-01 12:00:00,228.51,228.98,228.32,228.92,18000.0,219.5647,220.0163,219.3822,219.9587,18000.0
2021-02-01 12:05:00,229.03,229.03,228.85,228.99,3000.0,220.0644,220.0644,219.8914,220.0259,3000.0
2021-02-01 12:10:00,229.06,229.25,229.0,229.12,3000.0,220.0932,220.2758,220.0355,220.1508,3000.0
2021-02-01 12:15:00,229.26,229.5,229.11,229.34,12456.0,220.2854,220.516,220.1412,220.3622,12456.0
2021-02-01 12:20:00,229.37,229.58,229.22,229.43,9000.0,220.3911,220.5928,220.2469,220.4487,9000.0
2021-02-01 12:25:00,229.54,229.54,229.3,229.33,6600.0,220.5544,220.5544,220.3238,220.3526,6600.0
2021-02-01 12:30:00,229.47,229.86,229.41,229.75,7500.0,220.4871,220.8619,220.4295,220.7562,7500.0
2021-02-01 12:35:00,229.79,229.86,229.55,229.73,3300.0,220.7946,220.8619,220.564,220.737,3300.0
2021-02-01 12:40:00,229.81,229.95,229.77,229.87,2700.0,220.8138,220.9483,220.7754,220.8715,2700.0
2021-02-01 12:45:00,229.87,230.09,229.82,230.09,4293.0,220.8715,221.0829,220.8234,221.0829,4293.0
2021-02-01 12:50:00,230.18,230.55,230.18,230.4,2898.0,221.1693,221.5249,221.1693,221.3807,2898.0
2021-02-01 12:55:00,230.48,230.63,230.37,230.37,3750.0,221.4576,221.6017,221.3519,221.3519,3750.0
2021-02-01 13:00:00,230.36,230.36,230.05,230.05,2100.0,221.3423,221.3423,221.0444,221.0444,2100.0
2021-02-01 13:05:00,230.01,230.01,229.73,229.96,2700.0,221.006,221.006,220.737,220.958,2700.0
2021-02-01 13:10:00,229.77,230.1,229.75,229.98,2832.0,220.7754,221.0925,220.7562,220.9772,2832.0
2021-02-01 13:15:00,229.81,229.82,229.81,229.82,600.0,220.8138,220.8234,220.8138,220.8234,600.0
2021-02-01 13:20:00,229.77,229.97,229.67,229.87,3300.0,220.7754,220.9676,220.6793,220.8715,3300.0
2021-02-01 13:25:00,229.81,230.25,229.81,230.14,2952.0,220.8138,221.2366,220.8138,221.1309,2952.0
2021-02-01 13:30:00,230.18,230.66,230.18,230.66,5520.0,221.1693,221.6306,221.1693,221.6306,5520.0
2021-02-01 13:35:00,230.67,231.07,230.54,231.07,6900.0,221.6402,222.0245,221.5153,222.0245,6900.0
2021-02-01 13:40:00,231.03,231.14,230.8,230.8,4923.0,221.9861,222.0918,221.7651,221.7651,4923.0
2021-02-01 13:45:00,230.67,230.97,230.67,230.9,3000.0,221.6402,221.9284,221.6402,221.8612,3000.0
2021-02-01 13:50:00,230.96,231.28,230.89,231.16,7185.0,221.9188,222.2263,221.8516,222.111,7185.0
2021-02-01 13:55:00,231.27,231.33,231.19,231.33,4575.0,222.2167,222.2743,222.1398,222.2743,4575.0
2021-02-01 14:00:00,231.29,231.35,231.13,231.35,7677.0,222.2359,222.2935,222.0822,222.2935,7677.0
2021-02-01 14:05:00,231.54,231.67,231.29,231.58,10803.0,222.4761,222.601,222.2359,222.5145,10803.0
2021-02-01 14:10:00,231.58,231.82,231.56,231.62,5400.0,222.5145,222.7451,222.4953,222.553,5400.0
2021-02-01 14:15:00,231.72,232.0,231.72,232.0,5592.0,222.6491,222.9181,222.6491,222.9181,5592.0
2021-02-01 14:20:00,231.86,232.09,231.86,231.99,3300.0,222.7836,223.0046,222.7836,222.9085,3300.0
2021-02-01 14:25:00,232.01,232.21,232.01,232.07,6477.0,222.9277,223.1199,222.9277,222.9854,6477.0
2021-02-01 14:30:00,232.07,232.08,231.82,231.94,3345.0,222.9854,222.995,222.7451,222.8604,3345.0
2021-02-01 14:35:00,232.03,232.11,231.88,231.88,4869.0,222.9469,223.0238,222.8028,222.8028,4869.0
2021-02-01 14:40:00,231.89,231.95,231.77,231.77,4800.0,222.8124,222.8701,222.6971,222.6971,4800.0
2021-02-01 14:45:00,231.9,231.9,231.87,231.88,2406.0,222.822,222.822,222.7932,222.8028,2406.0
2021-02-01 14:50:00,231.92,232.06,231.86,232.06,8400.0,222.8412,222.9758,222.7836,222.9758,8400.0
2021-02-01 14:55:00,232.03,232.28,232.03,232.1,11139.0,222.9469,223.1871,222.9469,223.0142,11139.0
2021-02-01 15:00:00,232.21,232.63,232.21,232.43,6621.0,223.1199,223.5234,223.1199,223.3313,6621.0
2021-02-01 15:05:00,232.46,232.55,232.36,232.43,9873.0,223.3601,223.4466,223.264,223.3313,9873.0
2021-02-01 15:10:00,232.42,232.63,232.25,232.52,20172.0,223.3217,223.5234,223.1583,223.4177,20172.0
2021-02-01 15:15:00,232.55,232.59,232.38,232.46,7200.0,223.4466,223.485,223.2832,223.3601,7200.0
2021-02-01 15:20:00,232.52,232.73,232.5,232.57,11022.0,223.4177,223.6195,223.3985,223.4658,11022.0
2021-02-01 15:25:00,232.66,232.75,232.27,232.27,9342.0,223.5523,223.6387,223.1775,223.1775,9342.0
2021-02-01 15:30:00,232.28,232.36,232.04,232.28,13356.0,223.1871,223.264,222.9565,223.1871,13356.0
2021-02-01 15:35:00,232.28,232.49,232.15,232.46,19983.0,223.1871,223.3889,223.0622,223.3601,19983.0
2021-02-01 15:40:00,232.49,232.74,232.4,232.61,17697.0,223.3889,223.6291,223.3024,223.5042,17697.0
2021-02-01 15:45:00,232.54,232.76,232.38,232.76,23457.0,223.437,223.6483,223.2832,223.6483,23457.0
2021-02-01 15:50:00,232.69,233.16,232.5,232.89,38982.0,223.5811,224.0327,223.3985,223.7733,38982.0
2021-02-01 15:55:00,233.13,233.13,232.56,232.7,56748.0,224.0039,224.0039,223.4562,223.5907,56748.0
2021-02-02 09:30:00,233.21,234.67,233.21,234.29,19440.0,224.0807,225.4836,224.0807,225.1185,19440.0
2021-02-02 09:35:00,234.67,234.67,233.39,233.39,2100.0,225.4836,225.4836,224.2537,224.2537,2100.0
2021-02-02 09:40:00,233.6,234.06,233.36,234.06,11433.0,224.4555,224.8975,224.2249,224.8975,11433.0
2021-02-02 09:45:00,234.0,234.25,233.28,233.28,3900.0,224.8398,225.08,224.148,224.148,3900.0
2021-02-02 09:50:00,233.89,234.42,233.79,234.42,1500.0,224.7341,225.2434,224.638,225.2434,1500.0
2021-02-02 09:55:00,234.13,234.73,233.82,234.31,7035.0,224.9647,225.5412,224.6669,225.1377,7035.0
2021-02-02 10:00:00,234.6,235.51,234.6,235.19,9756.0,225.4163,226.2907,225.4163,225.9832,9756.0
2021-02-02 10:05:00,235.01,235.01,234.8,234.83,4329.0,225.8103,225.8103,225.6085,225.6373,4329.0
2021-02-02 10:10:00,234.96,235.32,234.82,235.02,8751.0,225.7622,226.1081,225.6277,225.8199,8751.0
2021-02-02 10:15:00,235.23,235.86,235.22,235.86,3801.0,226.0217,226.627,226.012,226.627,3801.0
2021-02-02 10:20:00,235.97,236.02,235.68,235.74,4890.0,226.7327,226.7807,226.454,226.5117,4890.0
2021-02-02 10:25:00,235.81,236.33,235.62,235.79,11910.0,226.579,227.0786,226.3964,226.5597,11910.0
2021-02-02 10:30:00,235.89,236.08,235.81,235.94,2100.0,226.6558,226.8384,226.579,226.7039,2100.0
2021-02-02 10:35:00,235.9,236.1,235.76,235.98,8244.0,226.6654,226.8576,226.5309,226.7423,8244.0
2021-02-02 10:40:00,236.24,236.35,235.88,236.35,10632.0,226.9921,227.0978,226.6462,227.0978,10632.0
2021-02-02 10:45:00,236.3,236.4,236.27,236.27,3270.0,227.0498,227.1459,227.0209,227.0209,3270.0
2021-02-02 10:50:00,236.33,236.46,236.15,236.16,8166.0,227.0786,227.2035,226.9056,226.9153,8166.0
2021-02-02 10:55:00,236.14,236.85,236.14,236.64,14997.0,226.896,227.5782,226.896,227.3765,14997.0
2021-02-02 11:00:00,236.35,236.85,236.27,236.85,3900.0,227.0978,227.5782,227.0209,227.5782,3900.0
2021-02-02 11:05:00,236.72,236.83,236.53,236.69,9270.0,227.4533,227.559,227.2708,227.4245,9270.0
2021-02-02 11:10:00,236.55,237.05,236.54,237.05,5370.0,227.29,227.7704,227.2804,227.7704,5370.0
2021-02-02 11:15:00,236.9,237.12,236.9,237.12,3177.0,227.6263,227.8377,227.6263,227.8377,3177.0
2021-02-02 11:20:00,237.11,237.19,236.75,236.89,9207.0,227.8281,227.9049,227.4822,227.6167,9207.0
2021-02-02 11:25:00,236.91,237.19,236.9,237.06,6297.0,227.6359,227.9049,227.6263,227.78,6297.0
2021-02-02 11:30:00,237.22,237.22,237.02,237.15,3627.0,227.9338,227.9338,227.7416,227.8665,3627.0
2021-02-02 11:35:00,237.36,237.87,237.34,237.81,8805.0,228.0683,228.5583,228.0491,228.5007,8805.0
2021-02-02 11:40:00,237.81,237.83,237.55,237.65,3156.0,228.5007,228.5199,228.2508,228.3469,3156.0
2021-02-02 11:45:00,237.58,237.66,237.54,237.66,3630.0,228.2797,228.3565,228.2412,228.3565,3630.0
2021-02-02 11:50:00,237.58,237.74,237.36,237.36,5226.0,228.2797,228.4334,228.0683,228.0683,5226.0
2021-02-02 11:55:00,237.41,237.5,237.4,237.49,3303.0,228.1163,228.2028,228.1067,228.1932,3303.0
2021-02-02 12:00:00,237.55,237.76,237.54,237.6,4200.0,228.2508,228.4526,228.2412,228.2989,4200.0
2021-02-02 12:05:00,237.66,237.66,237.49,237.56,1500.0,228.3565,228.3565,228.1932,228.2604,1500.0
2021-02-02 12:10:00,237.58,237.73,237.43,237.73,10380.0,228.2797,228.4238,228.1355,228.4238,10380.0
2021-02-02 12:15:00,237.8,237.81,237.66,237.73,5505.0,228.4911,228.5007,228.3565,228.4238,5505.0
2021-02-02 12:20:00,237.73,237.8,237.53,237.61,4086.0,228.4238,228.4911,228.2316,228.3085,4086.0
2021-02-02 12:25:00,237.47,237.47,237.27,237.27,2049.0,228.174,228.174,227.9818,227.9818,2049.0
2021-02-02 12:30:00,237.32,237.49,237.32,237.44,2064.0,228.0298,228.1932,228.0298,228.1451,2064.0
2021-02-02 12:35:00,237.46,237.69,237.46,237.62,3183.0,228.1644,228.3854,228.1644,228.3181,3183.0
2021-02-02 12:40:00,237.5,237.54,237.49,237.54,2403.0,228.2028,228.2412,228.1932,228.2412,2403.0
2021-02-02 12:45:00,237.35,237.4,237.35,237.4,600.0,228.0587,228.1067,228.0587,228.1067,600.0
2021-02-02 12:50:00,237.49,237.49,237.27,237.41,1500.0,228.1932,228.1932,227.9818,228.1163,1500.0
2021-02-02 12:55:00,237.3,237.42,237.3,237.42,3171.0,228.0106,228.1259,228.0106,228.1259,3171.0
2021-02-02 13:00:00,237.55,237.61,237.44,237.44,2100.0,228.2508,228.3085,228.1451,228.1451,2100.0
2021-02-02 13:05:00,237.42,237.45,237.14,237.14,2733.0,228.1259,228.1548,227.8569,227.8569,2733.0
2021-02-02 13:10:00,237.13,237.25,237.06,237.06,4200.0,227.8473,227.9626,227.78,227.78,4200.0
2021-02-02 13:15:00,237.0,237.0,236.55,236.9,7587.0,227.7224,227.7224,227.29,227.6263,7587.0
2021-02-02 13:20:00,236.94,237.0,236.9,237.0,2400.0,227.6647,227.7224,227.6263,227.7224,2400.0
2021-02-02 13:25:00,236.88,236.88,236.88,236.88,300.0,227.6071,227.6071,227.6071,227.6071,300.0
2021-02-02 13:30:00,236.91,236.96,236.88,236.91,1566.0,227.6359,227.6839,227.6071,227.6359,1566.0
2021-02-02 13:35:00,236.95,236.95,236.76,236.76,1986.0,227.6743,227.6743,227.4918,227.4918,1986.0
2021-02-02 13:40:00,236.89,236.89,236.86,236.86,1212.0,227.6167,227.6167,227.5878,227.5878,1212.0
2021-02-02 13:45:00,236.76,236.78,236.67,236.78,16860.0,227.4918,227.511,227.4053,227.511,16860.0
2021-02-02 13:50:00,236.75,236.82,236.67,236.82,13848.0,227.4822,227.5494,227.4053,227.5494,13848.0
2021-02-02 13:55:00,236.95,236.95,236.95,236.95,465.0,227.6743,227.6743,227.6743,227.6743,465.0
2021-02-02 14:00:00,237.28,237.5,237.27,237.43,5400.0,227.9914,228.2028,227.9818,228.1355,5400.0
2021-02-02 14:05:00,237.49,237.66,237.48,237.5,2100.0,228.1932,228.3565,228.1836,228.2028,2100.0
2021-02-02 14:10:00,237.34,237.39,237.16,237.39,6606.0,228.0491,228.0971,227.8761,228.0971,6606.0
2021-02-02 14:15:00,237.38,237.46,237.29,237.38,9453.0,228.0875,228.1644,228.001,228.0875,9453.0
2021-02-02 14:20:00,237.4,237.4,236.8,237.02,9714.0,228.1067,228.1067,227.5302,227.7416,9714.0
2021-02-02 14:25:00,237.29,237.34,237.19,237.29,7353.0,228.001,228.0491,227.9049,228.001,7353.0
2021-02-02 14:30:00,237.68,237.71,237.65,237.7,3747.0,228.3757,228.4046,228.3469,228.395,3747.0
2021-02-02 14:35:00,237.81,237.89,237.76,237.89,1431.0,228.5007,228.5775,228.4526,228.5775,1431.0
2021-02-02 14:40:00,237.9,237.9,237.71,237.86,2448.0,228.5871,228.5871,228.4046,228.5487,2448.0
2021-02-02 14:45:00,237.85,237.97,237.79,237.91,35127.0,228.5391,228.6544,228.4814,228.5967,35127.0
2021-02-02 14:50:00,237.94,238.0,237.82,237.99,6909.0,228.6256,228.6832,228.5103,228.6736,6909.0
2021-02-02 14:55:00,238.15,238.19,237.95,238.08,3120.0,228.8274,228.8658,228.6352,228.7601,3120.0
2021-02-02 15:00:00,238.13,238.15,237.99,238.14,6198.0,228.8081,228.8274,228.6736,228.8177,6198.0
2021-02-02 15:05:00,238.04,238.04,237.82,237.82,5523.0,228.7217,228.7217,228.5103,228.5103,5523.0
2021-02-02 15:10:00,237.8,238.21,237.69,238.15,22131.0,228.4911,228.885,228.3854,228.8274,22131.0
2021-02-02 15:15:00,238.17,238.26,238.09,238.17,5976.0,228.8466,228.933,228.7697,228.8466,5976.0
2021-02-02 15:20:00,238.17,238.21,238.07,238.2,8496.0,228.8466,228.885,228.7505,228.8754,8496.0
2021-02-02 15:25:00,238.11,238.32,238.1,238.1,11445.0,228.7889,228.9907,228.7793,228.7793,11445.0
2021-02-02 15:30:00,238.07,238.17,238.06,238.13,9645.0,228.7505,228.8466,228.7409,228.8081,9645.0
2021-02-02 15:35:00,238.11,238.22,238.1,238.18,13545.0,228.7889,228.8946,228.7793,228.8562,13545.0
2021-02-02 15:40:00,238.16,238.36,238.06,238.06,29139.0,228.837,229.0291,228.7409,228.7409,29139.0
2021-02-02 15:45:00,238.11,238.14,237.91,237.91,8946.0,228.7889,228.8177,228.5967,228.5967,8946.0
2021-02-02 15:50:00,237.69,237.79,237.49,237.57,23043.0,228.3854,228.4814,228.1932,228.2701,23043.0
2021-02-02 15:55:00,237.53,237.68,236.77,236.83,70077.0,228.2316,228.3757,227.5014,227.559,70077.0
2021-02-03 09:30:00,240.14,241.38,239.34,241.35,39810.0,230.7394,231.9309,229.9708,231.9021,39810.0
2021-02-03 09:35:00,241.66,242.03,240.89,241.66,22482.0,232.1999,232.5555,231.4601,232.1999,22482.0
2021-02-03 09:40:00,241.47,242.48,240.54,240.92,27207.0,232.0174,232.9878,231.1238,231.4889,27207.0
2021-02-03 09:45:00,241.27,242.15,241.18,242.08,6336.0,231.8252,232.6708,231.7387,232.6035,6336.0
2021-02-03 09:50:00,241.59,241.59,240.47,241.1,9327.0,232.1327,232.1327,231.0565,231.6619,9327.0
2021-02-03 09:55:00,241.44,241.66,240.8,240.96,6300.0,231.9886,232.1999,231.3736,231.5274,6300.0
2021-02-03 10:00:00,241.01,241.01,240.42,240.5,11562.0,231.5754,231.5754,231.0085,231.0854,11562.0
2021-02-03 10:05:00,240.35,240.44,240.03,240.24,4755.0,230.9412,231.0277,230.6338,230.8355,4755.0
2021-02-03 10:10:00,240.03,240.03,238.78,238.86,4800.0,230.6338,230.6338,229.4327,229.5096,4800.0
2021-02-03 10:15:00,238.87,239.48,238.45,238.45,30912.0,229.5192,230.1053,229.1156,229.1156,30912.0
2021-02-03 10:20:00,238.41,238.81,237.76,237.76,10464.0,229.0772,229.4615,228.4526,228.4526,10464.0
2021-02-03 10:25:00,237.72,238.24,237.39,237.69,21045.0,228.4142,228.9138,228.0971,228.3854,21045.0
2021-02-03 10:30:00,237.43,237.73,237.0,237.36,9120.0,228.1355,228.4238,227.7224,228.0683,9120.0
2021-02-03 10:35:00,237.41,237.55,236.77,237.03,25248.0,228.1163,228.2508,227.5014,227.7512,25248.0
2021-02-03 10:40:00,236.89,237.04,236.54,237.02,10536.0,227.6167,227.7608,227.2804,227.7416,10536.0
2021-02-03 10:45:00,237.02,237.07,236.54,236.99,8076.0,227.7416,227.7896,227.2804,227.7128,8076.0
2021-02-03 10:50:00,237.0,237.26,236.83,237.01,9651.0,227.7224,227.9722,227.559,227.732,9651.0
2021-02-03 10:55:00,237.17,237.3,236.94,237.11,9894.0,227.8857,228.0106,227.6647,227.8281,9894.0
2021-02-03 11:00:00,237.1,237.24,236.63,236.68,22044.0,227.8185,227.953,227.3669,227.4149,22044.0
2021-02-03 11:05:00,236.7,237.21,236.51,237.21,35130.0,227.4341,227.9241,227.2516,227.9241,35130.0
2021-02-03 11:10:00,237.09,237.25,236.59,236.74,9507.0,227.8088,227.9626,227.3284,227.4725,9507.0
2021-02-03 11:15:00,236.72,237.04,236.65,237.04,10668.0,227.4533,227.7608,227.3861,227.7608,10668.0
2021-02-03 11:20:00,237.09,237.33,236.71,237.01,10740.0,227.8088,228.0395,227.4437,227.732,10740.0
2021-02-03 11:25:00,236.95,237.12,236.78,237.1,14499.0,227.6743,227.8377,227.511,227.8185,14499.0
2021-02-03 11:30:00,237.05,237.05,236.58,237.02,7200.0,227.7704,227.7704,227.3188,227.7416,7200.0
2021-02-03 11:35:00,236.9,236.9,236.35,236.69,13758.0,227.6263,227.6263,227.0978,227.4245,13758.0
2021-02-03 11:40:00,236.54,236.66,236.39,236.66,7500.0,227.2804,227.3957,227.1362,227.3957,7500.0
2021-02-03 11:45:00,236.44,236.44,236.04,236.1,9120.0,227.1843,227.1843,226.7999,226.8576,9120.0
2021-02-03 11:50:00,236.21,236.53,236.19,236.53,8100.0,226.9633,227.2708,226.9441,227.2708,8100.0
2021-02-03 11:55:00,236.59,236.82,236.41,236.68,36501.0,227.3284,227.5494,227.1555,227.4149,36501.0
2021-02-03 12:00:00,236.7,236.86,236.56,236.78,23301.0,227.4341,227.5878,227.2996,227.511,23301.0
2021-02-03 12:05:00,236.68,236.76,236.48,236.64,13014.0,227.4149,227.4918,227.2227,227.3765,13014.0
2021-02-03 12:10:00,236.65,236.75,236.41,236.42,7230.0,227.3861,227.4822,227.1555,227.1651,7230.0
2021-02-03 12:15:00,236.32,236.42,236.15,236.33,3600.0,227.069,227.1651,226.9056,227.0786,3600.0
2021-02-03 12:20:00,236.28,236.33,236.11,236.17,7200.0,227.0306,227.0786,226.8672,226.9249,7200.0
2021-02-03 12:25:00,236.06,236.06,235.52,235.65,4362.0,226.8192,226.8192,226.3003,226.4252,4362.0
2021-02-03 12:30:00,235.5,235.69,235.35,235.68,5616.0,226.2811,226.4637,226.137,226.454,5616.0
2021-02-03 12:35:00,235.41,235.56,235.28,235.5,3771.0,226.1946,226.3387,226.0697,226.2811,3771.0
2021-02-03 12:40:00,235.5,235.84,235.5,235.84,3900.0,226.2811,226.6078,226.2811,226.6078,3900.0
2021-02-03 12:45:00,235.83,236.04,235.83,236.04,2979.0,226.5982,226.7999,226.5982,226.7999,2979.0
2021-02-03 12:50:00,235.96,236.26,235.91,235.91,5160.0,226.7231,227.0113,226.675,226.675,5160.0
2021-02-03 12:55:00,235.9,235.92,235.8,235.92,2616.0,226.6654,226.6846,226.5693,226.6846,2616.0
2021-02-03 13:00:00,235.75,235.86,235.75,235.85,1518.0,226.5213,226.627,226.5213,226.6174,1518.0
2021-02-03 13:05:00,235.74,235.86,235.68,235.75,11010.0,226.5117,226.627,226.454,226.5213,11010.0
2021-02-03 13:10:00,235.78,235.92,235.78,235.91,2643.0,226.5501,226.6846,226.5501,226.675,2643.0
2021-02-03 13:15:00,235.86,235.88,235.71,235.71,4200.0,226.627,226.6462,226.4829,226.4829,4200.0
2021-02-03 13:20:00,235.76,235.76,235.45,235.45,3300.0,226.5309,226.5309,226.233,226.233,3300.0
2021-02-03 13:25:00,235.5,235.82,235.33,235.33,11100.0,226.2811,226.5886,226.1177,226.1177,11100.0
2021-02-03 13:30:00,235.2,235.6,235.2,235.6,6648.0,225.9928,226.3772,225.9928,226.3772,6648.0
2021-02-03 13:35:00,235.58,235.85,235.57,235.71,7575.0,226.358,226.6174,226.3483,226.4829,7575.0
2021-02-03 13:40:00,235.75,235.85,235.52,235.52,6336.0,226.5213,226.6174,226.3003,226.3003,6336.0
2021-02-03 13:45:00,235.41,235.56,235.32,235.32,4149.0,226.1946,226.3387,226.1081,226.1081,4149.0
2021-02-03 13:50:00,235.42,235.42,235.18,235.19,6735.0,226.2042,226.2042,225.9736,225.9832,6735.0
2021-02-03 13:55:00,235.27,235.27,235.07,235.13,5256.0,226.0601,226.0601,225.8679,225.9256,5256.0
2021-02-03 14:00:00,235.16,235.34,235.07,235.28,5700.0,225.9544,226.1274,225.8679,226.0697,5700.0
2021-02-03 14:05:00,235.17,235.42,235.15,235.36,8400.0,225.964,226.2042,225.9448,226.1466,8400.0
2021-02-03 14:10:00,235.42,235.92,235.35,235.88,9213.0,226.2042,226.6846,226.137,226.6462,9213.0
2021-02-03 14:15:00,235.86,236.06,235.85,235.92,4611.0,226.627,226.8192,226.6174,226.6846,4611.0
2021-02-03 14:20:00,235.96,235.96,235.63,235.7,6489.0,226.7231,226.7231,226.406,226.4733,6489.0
2021-02-03 14:25:00,235.84,235.94,235.76,235.76,2100.0,226.6078,226.7039,226.5309,226.5309,2100.0
2021-02-03 14:30:00,235.9,236.0,235.83,235.91,7926.0,226.6654,226.7615,226.5982,226.675,7926.0
2021-02-03 14:35:00,235.98,236.03,235.85,235.87,7035.0,226.7423,226.7903,226.6174,226.6366,7035.0
2021-02-03 14:40:00,236.03,236.21,235.92,236.19,7290.0,226.7903,226.9633,226.6846,226.9441,7290.0
2021-02-03 14:45:00,236.25,236.44,236.25,236.44,7521.0,227.0017,227.1843,227.0017,227.1843,7521.0
2021-02-03 14:50:00,236.39,236.39,236.01,236.04,9003.0,227.1362,227.1362,226.7711,226.7999,9003.0
2021-02-03 14:55:00,236.11,236.13,235.92,236.02,3300.0,226.8672,226.8864,226.6846,226.7807,3300.0
2021-02-03 15:00:00,235.97,235.99,235.58,235.64,6600.0,226.7327,226.7519,226.358,226.4156,6600.0
2021-02-03 15:05:00,235.66,235.68,235.58,235.61,4695.0,226.4348,226.454,226.358,226.3868,4695.0
2021-02-03 15:10:00,235.56,235.56,235.13,235.14,13404.0,226.3387,226.3387,225.9256,225.9352,13404.0
2021-02-03 15:15:00,235.19,235.25,235.09,235.19,9723.0,225.9832,226.0409,225.8871,225.9832,9723.0
2021-02-03 15:20:00,235.15,235.21,234.55,234.6,19269.0,225.9448,226.0024,225.3683,225.4163,19269.0
2021-02-03 15:25:00,234.67,234.67,234.26,234.32,24066.0,225.4836,225.4836,225.0896,225.1473,24066.0
2021-02-03 15:30:00,234.44,234.62,234.14,234.31,13800.0,225.2626,225.4355,224.9743,225.1377,13800.0
2021-02-03 15:35:00,234.28,234.41,234.17,234.24,8217.0,225.1088,225.2338,225.0032,225.0704,8217.0
2021-02-03 15:40:00,234.31,234.33,234.14,234.21,10800.0,225.1377,225.1569,224.9743,225.0416,10800.0
2021-02-03 15:45:00,234.17,234.56,234.0,234.14,21072.0,225.0032,225.3779,224.8398,224.9743,21072.0
2021-02-03 15:50:00,234.27,234.47,233.75,234.06,24858.0,225.0992,225.2914,224.5996,224.8975,24858.0
2021-02-03 15:55:00,234.04,234.04,233.56,233.8,68436.0,224.8782,224.8782,224.417,224.6476,68436.0
2021-02-04 09:30:00,234.45,235.56,234.32,235.56,21576.0,225.2722,226.3387,225.1473,226.3387,21576.0
2021-02-04 09:35:00,234.67,235.95,234.67,235.95,20661.0,225.4836,226.7135,225.4836,226.7135,20661.0
2021-02-04 09:40:00,236.01,237.32,236.01,237.07,8400.0,226.7711,228.0298,226.7711,227.7896,8400.0
2021-02-04 09:45:00,237.07,237.92,237.07,237.48,37425.0,227.7896,228.6064,227.7896,228.1836,37425.0
2021-02-04 09:50:00,237.34,238.0,237.33,238.0,12510.0,228.0491,228.6832,228.0395,228.6832,12510.0
2021-02-04 09:55:00,238.23,239.28,238.23,238.96,20589.0,228.9042,229.9131,228.9042,229.6056,20589.0
2021-02-04 10:00:00,238.71,239.11,238.7,239.11,8256.0,229.3654,229.7498,229.3558,229.7498,8256.0
2021-02-04 10:05:00,239.29,239.58,239.08,239.58,5499.0,229.9227,230.2014,229.7209,230.2014,5499.0
2021-02-04 10:10:00,239.82,240.32,239.43,239.49,28539.0,230.432,230.9124,230.0572,230.1149,28539.0
2021-02-04 10:15:00,239.58,240.22,239.56,240.17,11679.0,230.2014,230.8163,230.1822,230.7683,11679.0
2021-02-04 10:20:00,240.33,240.62,239.58,240.06,62217.0,230.922,231.2007,230.2014,230.6626,62217.0
2021-02-04 10:25:00,240.08,240.35,240.0,240.23,13338.0,230.6818,230.9412,230.6049,230.8259,13338.0
2021-02-04 10:30:00,240.3,240.45,239.45,239.45,23706.0,230.8932,231.0373,230.0765,230.0765,23706.0
2021-02-04 10:35:00,239.78,239.86,239.69,239.71,5100.0,230.3935,230.4704,230.3071,230.3263,5100.0
2021-02-04 10:40:00,239.71,239.8,239.26,239.27,12627.0,230.3263,230.4128,229.8939,229.9035,12627.0
2021-02-04 10:45:00,239.38,239.67,239.24,239.3,14979.0,230.0092,230.2878,229.8747,229.9323,14979.0
2021-02-04 10:50:00,239.29,239.44,238.86,239.44,9948.0,229.9227,230.0669,229.5096,230.0669,9948.0
2021-02-04 10:55:00,239.39,239.53,239.22,239.53,14286.0,230.0188,230.1533,229.8555,230.1533,14286.0
2021-02-04 11:00:00,239.45,239.61,239.39,239.49,9843.0,230.0765,230.2302,230.0188,230.1149,9843.0
2021-02-04 11:05:00,239.53,239.78,239.53,239.64,6003.0,230.1533,230.3935,230.1533,230.259,6003.0
2021-02-04 11:10:00,239.62,239.65,239.37,239.43,4350.0,230.2398,230.2686,229.9996,230.0572,4350.0
2021-02-04 11:15:00,239.5,239.66,239.44,239.47,3375.0,230.1245,230.2782,230.0669,230.0957,3375.0
2021-02-04 11:20:00,239.4,239.4,239.14,239.3,7434.0,230.0284,230.0284,229.7786,229.9323,7434.0
2021-02-04 11:25:00,239.2,239.2,238.76,239.09,12003.0,229.8362,229.8362,229.4135,229.7306,12003.0
2021-02-04 11:30:00,239.07,239.27,239.06,239.26,10371.0,229.7113,229.9035,229.7017,229.8939,10371.0
2021-02-04 11:35:00,239.55,239.81,239.55,239.81,3300.0,230.1725,230.4224,230.1725,230.4224,3300.0
2021-02-04 11:40:00,239.8,239.94,239.64,239.64,14586.0,230.4128,230.5473,230.259,230.259,14586.0
2021-02-04 11:45:00,239.71,239.71,239.66,239.66,600.0,230.3263,230.3263,230.2782,230.2782,600.0
2021-02-04 11:50:00,239.68,239.76,239.54,239.66,9276.0,230.2975,230.3743,230.1629,230.2782,9276.0
2021-02-04 11:55:00,239.66,239.92,239.65,239.91,6300.0,230.2782,230.5281,230.2686,230.5185,6300.0
2021-02-04 12:00:00,239.99,240.13,239.99,240.13,2250.0,230.5953,230.7298,230.5953,230.7298,2250.0
2021-02-04 12:05:00,240.04,240.04,239.87,239.97,3900.0,230.6434,230.6434,230.48,230.5761,3900.0
2021-02-04 12:10:00,239.89,239.98,239.76,239.76,3903.0,230.4992,230.5857,230.3743,230.3743,3903.0
2021-02-04 12:15:00,239.63,239.85,239.63,239.8,5838.0,230.2494,230.4608,230.2494,230.4128,5838.0
2021-02-04 12:20:00,239.69,239.75,239.66,239.71,3600.0,230.3071,230.3647,230.2782,230.3263,3600.0
2021-02-04 12:25:00,239.68,239.68,239.38,239.39,3702.0,230.2975,230.2975,230.0092,230.0188,3702.0
2021-02-04 12:30:00,239.42,239.74,239.42,239.53,20268.0,230.0476,230.3551,230.0476,230.1533,20268.0
2021-02-04 12:35:00,239.63,239.75,239.55,239.66,8406.0,230.2494,230.3647,230.1725,230.2782,8406.0
2021-02-04 12:40:00,239.54,239.64,239.38,239.43,23235.0,230.1629,230.259,230.0092,230.0572,23235.0
2021-02-04 12:45:00,239.43,239.54,239.37,239.54,3903.0,230.0572,230.1629,229.9996,230.1629,3903.0
2021-02-04 12:50:00,239.83,239.97,239.83,239.94,1800.0,230.4416,230.5761,230.4416,230.5473,1800.0
2021-02-04 12:55:00,240.05,240.6,240.05,240.59,11547.0,230.653,231.1814,230.653,231.1718,11547.0
2021-02-04 13:00:00,240.6,240.84,240.47,240.81,20094.0,231.1814,231.412,231.0565,231.3832,20094.0
2021-02-04 13:05:00,240.75,240.84,240.38,240.67,9453.0,231.3256,231.412,230.9701,231.2487,9453.0
2021-02-04 13:10:00,240.53,240.61,240.29,240.41,24297.0,231.1142,231.1911,230.8836,230.9989,24297.0
2021-02-04 13:15:00,240.39,240.39,240.16,240.31,15561.0,230.9797,230.9797,230.7587,230.9028,15561.0
2021-02-04 13:20:00,240.24,240.35,240.18,240.27,9102.0,230.8355,230.9412,230.7779,230.8644,9102.0
2021-02-04 13:25:00,240.2,240.21,240.16,240.2,7674.0,230.7971,230.8067,230.7587,230.7971,7674.0
2021-02-04 13:30:00,240.16,240.16,239.97,240.0,5775.0,230.7587,230.7587,230.5761,230.6049,5775.0
2021-02-04 13:35:00,240.02,240.02,239.69,239.83,9777.0,230.6241,230.6241,230.3071,230.4416,9777.0
2021-02-04 13:40:00,239.78,239.8,239.36,239.47,10674.0,230.3935,230.4128,229.99,230.0957,10674.0
2021-02-04 13:45:00,239.51,239.67,239.47,239.6,6315.0,230.1341,230.2878,230.0957,230.2206,6315.0
2021-02-04 13:50:00,239.65,239.65,239.43,239.43,9348.0,230.2686,230.2686,230.0572,230.0572,9348.0
2021-02-04 13:55:00,239.43,239.43,238.93,239.09,18114.0,230.0572,230.0572,229.5768,229.7306,18114.0
2021-02-04 14:00:00,238.92,238.92,238.67,238.74,9150.0,229.5672,229.5672,229.327,229.3943,9150.0
2021-02-04 14:05:00,238.73,238.82,238.65,238.69,1500.0,229.3846,229.4711,229.3078,229.3462,1500.0
2021-02-04 14:10:00,238.64,238.73,238.4,238.47,8445.0,229.2982,229.3846,229.0676,229.1348,8445.0
2021-02-04 14:15:00,238.51,238.56,238.24,238.24,19947.0,229.1733,229.2213,228.9138,228.9138,19947.0
2021-02-04 14:20:00,238.22,238.22,238.0,238.0,9636.0,228.8946,228.8946,228.6832,228.6832,9636.0
2021-02-04 14:25:00,238.08,238.08,237.69,237.89,13608.0,228.7601,228.7601,228.3854,228.5775,13608.0
2021-02-04 14:30:00,237.83,238.04,237.6,237.93,23958.0,228.5199,228.7217,228.2989,228.616,23958.0
2021-02-04 14:35:00,237.87,238.37,237.85,238.18,7977.0,228.5583,229.0387,228.5391,228.8562,7977.0
2021-02-04 14:40:00,238.08,238.08,237.66,238.02,11421.0,228.7601,228.7601,228.3565,228.7024,11421.0
2021-02-04 14:45:00,238.02,238.14,237.83,238.13,5700.0,228.7024,228.8177,228.5199,228.8081,5700.0
2021-02-04 14:50:00,238.34,238.38,238.18,238.23,8187.0,229.0099,229.0483,228.8562,228.9042,8187.0
2021-02-04 14:55:00,238.2,238.2,237.8,237.87,9900.0,228.8754,228.8754,228.4911,228.5583,9900.0
2021-02-04 15:00:00,237.87,237.92,237.33,237.42,25551.0,228.5583,228.6064,228.0395,228.1259,25551.0
2021-02-04 15:05:00,237.46,237.54,237.2,237.5,10746.0,228.1644,228.2412,227.9145,228.2028,10746.0
2021-02-04 15:10:00,237.43,237.43,237.28,237.28,4662.0,228.1355,228.1355,227.9914,227.9914,4662.0
2021-02-04 15:15:00,237.33,237.61,237.26,237.5,8736.0,228.0395,228.3085,227.9722,228.2028,8736.0
2021-02-04 15:20:00,237.45,237.95,237.41,237.78,28002.0,228.1548,228.6352,228.1163,228.4718,28002.0
2021-02-04 15:25:00,237.79,237.85,237.67,237.7,9900.0,228.4814,228.5391,228.3661,228.395,9900.0
2021-02-04 15:30:00,237.66,237.75,237.45,237.64,15915.0,228.3565,228.443,228.1548,228.3373,15915.0
2021-02-04 15:35:00,237.54,237.54,236.97,237.14,13572.0,228.2412,228.2412,227.6935,227.8569,13572.0
2021-02-04 15:40:00,237.15,237.39,236.89,237.33,14475.0,227.8665,228.0971,227.6167,228.0395,14475.0
2021-02-04 15:45:00,237.25,237.53,237.15,237.23,12912.0,227.9626,228.2316,227.8665,227.9434,12912.0
2021-02-04 15:50:00,237.02,237.24,236.48,236.71,31389.0,227.7416,227.953,227.2227,227.4437,31389.0
2021-02-04 15:55:00,236.75,236.81,236.35,236.59,74547.0,227.4822,227.5398,227.0978,227.3284,74547.0
2021-02-05 09:30:00,237.87,238.69,237.65,238.08,24801.0,228.5583,229.3462,228.3469,228.7601,24801.0
2021-02-05 09:35:00,237.74,239.25,237.74,238.76,21588.0,228.4334,229.8843,228.4334,229.4135,21588.0
2021-02-05 09:40:00,238.87,239.02,238.45,238.71,16200.0,229.5192,229.6633,229.1156,229.3654,16200.0
2021-02-05 09:45:00,238.71,239.52,238.71,238.95,14388.0,229.3654,230.1437,229.3654,229.596,14388.0
2021-02-05 09:50:00,238.93,239.54,238.66,239.06,7509.0,229.5768,230.1629,229.3174,229.7017,7509.0
2021-02-05 09:55:00,239.31,239.37,238.92,239.22,8808.0,229.9419,229.9996,229.5672,229.8555,8808.0
2021-02-05 10:00:00,239.21,239.34,239.12,239.33,8100.0,229.8459,229.9708,229.7594,229.9612,8100.0
2021-02-05 10:05:00,239.33,239.5,239.01,239.39,11562.0,229.9612,230.1245,229.6537,230.0188,11562.0
2021-02-05 10:10:00,239.46,239.47,238.78,238.78,15600.0,230.0861,230.0957,229.4327,229.4327,15600.0
2021-02-05 10:15:00,238.85,239.35,238.85,239.3,7836.0,229.4999,229.9804,229.4999,229.9323,7836.0
2021-02-05 10:20:00,239.35,239.44,239.19,239.28,7560.0,229.9804,230.0669,229.8266,229.9131,7560.0
2021-02-05 10:25:00,239.32,239.62,239.32,239.62,12720.0,229.9515,230.2398,229.9515,230.2398,12720.0
2021-02-05 10:30:00,239.52,239.9,239.3,239.52,33813.0,230.1437,230.5088,229.9323,230.1437,33813.0
2021-02-05 10:35:00,239.42,240.1,239.41,240.1,11697.0,230.0476,230.701,230.038,230.701,11697.0
2021-02-05 10:40:00,239.98,240.47,239.92,240.47,8115.0,230.5857,231.0565,230.5281,231.0565,8115.0
2021-02-05 10:45:00,240.4,240.72,240.31,240.7,13926.0,230.9893,231.2967,230.9028,231.2775,13926.0
2021-02-05 10:50:00,240.77,240.88,240.64,240.75,7848.0,231.3448,231.4505,231.2199,231.3256,7848.0
2021-02-05 10:55:00,240.75,241.46,240.7,241.12,32070.0,231.3256,232.0078,231.2775,231.6811,32070.0
2021-02-05 11:00:00,241.13,241.67,241.11,241.36,13920.0,231.6907,232.2096,231.6715,231.9117,13920.0
2021-02-05 11:05:00,241.29,241.44,241.09,241.09,7332.0,231.8444,231.9886,231.6523,231.6523,7332.0
2021-02-05 11:10:00,241.13,241.45,241.12,241.17,5100.0,231.6907,231.9982,231.6811,231.7291,5100.0
2021-02-05 11:15:00,241.29,241.81,241.29,241.81,7038.0,231.8444,232.3441,231.8444,232.3441,7038.0
2021-02-05 11:20:00,241.88,242.02,241.23,241.23,14190.0,232.4113,232.5459,231.7868,231.7868,14190.0
2021-02-05 11:25:00,241.08,241.14,240.88,241.08,6942.0,231.6427,231.7003,231.4505,231.6427,6942.0
2021-02-05 11:30:00,241.1,241.3,241.1,241.22,1800.0,231.6619,231.854,231.6619,231.7772,1800.0
2021-02-05 11:35:00,241.24,241.24,240.77,240.79,13308.0,231.7964,231.7964,231.3448,231.364,13308.0
2021-02-05 11:40:00,240.84,240.94,240.5,240.5,13371.0,231.412,231.5081,231.0854,231.0854,13371.0
2021-02-05 11:45:00,240.57,240.75,240.43,240.43,8385.0,231.1526,231.3256,231.0181,231.0181,8385.0
2021-02-05 11:50:00,240.26,240.49,240.16,240.19,9600.0,230.8548,231.0757,230.7587,230.7875,9600.0
2021-02-05 11:55:00,240.33,240.33,239.98,239.98,14220.0,230.922,230.922,230.5857,230.5857,14220.0
2021-02-05 12:00:00,240.04,240.15,239.66,239.66,3300.0,230.6434,230.7491,230.2782,230.2782,3300.0
2021-02-05 12:05:00,239.57,239.84,239.57,239.73,5019.0,230.1918,230.4512,230.1918,230.3455,5019.0
2021-02-05 12:10:00,239.8,239.81,239.41,239.41,7779.0,230.4128,230.4224,230.038,230.038,7779.0
2021-02-05 12:15:00,239.56,240.03,239.56,239.9,14454.0,230.1822,230.6338,230.1822,230.5088,14454.0
2021-02-05 12:20:00,239.74,239.94,239.74,239.94,1200.0,230.3551,230.5473,230.3551,230.5473,1200.0
2021-02-05 12:25:00,239.91,239.93,239.72,239.72,7548.0,230.5185,230.5377,230.3359,230.3359,7548.0
2021-02-05 12:30:00,239.66,239.79,239.59,239.74,3066.0,230.2782,230.4032,230.211,230.3551,3066.0
2021-02-05 12:35:00,239.67,239.82,239.67,239.78,15369.0,230.2878,230.432,230.2878,230.3935,15369.0
2021-02-05 12:40:00,239.83,239.84,239.58,239.77,5835.0,230.4416,230.4512,230.2014,230.3839,5835.0
2021-02-05 12:45:00,239.81,239.81,239.67,239.67,900.0,230.4224,230.4224,230.2878,230.2878,900.0
2021-02-05 12:50:00,239.58,239.75,239.58,239.69,7503.0,230.2014,230.3647,230.2014,230.3071,7503.0
2021-02-05 12:55:00,239.56,239.64,239.47,239.64,3492.0,230.1822,230.259,230.0957,230.259,3492.0
2021-02-05 13:00:00,239.59,239.59,239.46,239.52,33900.0,230.211,230.211,230.0861,230.1437,33900.0
2021-02-05 13:05:00,239.5,239.68,239.43,239.57,8601.0,230.1245,230.2975,230.0572,230.1918,8601.0
2021-02-05 13:10:00,239.64,239.64,239.46,239.57,5484.0,230.259,230.259,230.0861,230.1918,5484.0
2021-02-05 13:15:00,239.58,239.67,239.56,239.64,5340.0,230.2014,230.2878,230.1822,230.259,5340.0
2021-02-05 13:20:00,239.66,239.7,239.49,239.49,13794.0,230.2782,230.3167,230.1149,230.1149,13794.0
2021-02-05 13:25:00,239.54,239.74,239.54,239.72,3453.0,230.1629,230.3551,230.1629,230.3359,3453.0
2021-02-05 13:30:00,239.66,239.83,239.66,239.8,3099.0,230.2782,230.4416,230.2782,230.4128,3099.0
2021-02-05 13:35:00,239.78,239.83,239.73,239.79,3300.0,230.3935,230.4416,230.3455,230.4032,3300.0
2021-02-05 13:40:00,239.76,239.87,239.72,239.72,10188.0,230.3743,230.48,230.3359,230.3359,10188.0
2021-02-05 13:45:00,239.72,239.78,239.4,239.4,8091.0,230.3359,230.3935,230.0284,230.0284,8091.0
2021-02-05 13:50:00,239.18,239.35,239.17,239.34,2700.0,229.817,229.9804,229.8074,229.9708,2700.0
2021-02-05 13:55:00,239.29,239.29,239.0,239.0,7200.0,229.9227,229.9227,229.6441,229.6441,7200.0
2021-02-05 14:00:00,239.1,239.39,239.05,239.39,6930.0,229.7402,230.0188,229.6921,230.0188,6930.0
2021-02-05 14:05:00,239.32,239.56,239.28,239.28,13119.0,229.9515,230.1822,229.9131,229.9131,13119.0
2021-02-05 14:10:00,239.28,239.35,239.0,239.08,4533.0,229.9131,229.9804,229.6441,229.7209,4533.0
2021-02-05 14:15:00,238.9,239.02,238.89,238.94,2700.0,229.548,229.6633,229.5384,229.5864,2700.0
2021-02-05 14:20:00,238.98,239.08,238.85,238.85,16005.0,229.6249,229.7209,229.4999,229.4999,16005.0
2021-02-05 14:25:00,238.97,239.01,238.93,238.96,1500.0,229.6153,229.6537,229.5768,229.6056,1500.0
2021-02-05 14:30:00,238.94,239.1,238.94,238.95,3501.0,229.5864,229.7402,229.5864,229.596,3501.0
2021-02-05 14:35:00,239.0,239.3,239.0,239.21,6081.0,229.6441,229.9323,229.6441,229.8459,6081.0
2021-02-05 14:40:00,239.17,239.26,239.04,239.07,12414.0,229.8074,229.8939,229.6825,229.7113,12414.0
2021-02-05 14:45:00,239.07,239.08,239.01,239.08,2748.0,229.7113,229.7209,229.6537,229.7209,2748.0
2021-02-05 14:50:00,238.96,238.96,238.78,238.85,7392.0,229.6056,229.6056,229.4327,229.4999,7392.0
2021-02-05 14:55:00,238.68,238.89,238.6,238.6,6504.0,229.3366,229.5384,229.2597,229.2597,6504.0
2021-02-05 15:00:00,238.53,238.67,238.53,238.61,5088.0,229.1925,229.327,229.1925,229.2693,5088.0
2021-02-05 15:05:00,238.55,238.67,238.55,238.59,5100.0,229.2117,229.327,229.2117,229.2501,5100.0
2021-02-05 15:10:00,238.7,238.86,238.59,238.86,3840.0,229.3558,229.5096,229.2501,229.5096,3840.0
2021-02-05 15:15:00,238.9,239.04,238.88,239.0,44364.0,229.548,229.6825,229.5288,229.6441,44364.0
2021-02-05 15:20:00,239.02,239.09,238.86,238.91,17553.0,229.6633,229.7306,229.5096,229.5576,17553.0
2021-02-05 15:25:00,238.86,238.86,238.15,238.34,11358.0,229.5096,229.5096,228.8274,229.0099,11358.0
2021-02-05 15:30:00,238.3,238.91,238.3,238.91,5574.0,228.9715,229.5576,228.9715,229.5576,5574.0
2021-02-05 15:35:00,238.93,238.93,238.66,238.66,16935.0,229.5768,229.5768,229.3174,229.3174,16935.0
2021-02-05 15:40:00,238.66,238.72,238.56,238.63,13953.0,229.3174,229.375,229.2213,229.2886,13953.0
2021-02-05 15:45:00,238.65,238.75,238.41,238.41,16341.0,229.3078,229.4039,229.0772,229.0772,16341.0
2021-02-05 15:50:00,238.39,238.63,238.33,238.6,27144.0,229.058,229.2886,229.0003,229.2597,27144.0
2021-02-05 15:55:00,238.58,238.86,238.42,238.58,99534.0,229.2405,229.5096,229.0868,229.2405,99534.0
2021-02-08 09:30:00,240.99,242.41,240.46,242.15,32415.0,231.5562,232.9206,231.0469,232.6708,32415.0
2021-02-08 09:35:00,242.23,242.42,241.59,241.8,19863.0,232.7476,232.9302,232.1327,232.3345,19863.0
2021-02-08 09:40:00,242.83,243.14,242.06,242.06,8400.0,233.3241,233.622,232.5843,232.5843,8400.0
2021-02-08 09:45:00,242.57,242.57,241.85,241.85,7800.0,233.0743,233.0743,232.3825,232.3825,7800.0
2021-02-08 09:50:00,241.82,241.84,241.27,241.27,4500.0,232.3537,232.3729,231.8252,231.8252,4500.0
2021-02-08 09:55:00,241.0,241.02,240.69,240.93,2400.0,231.5658,231.585,231.2679,231.4985,2400.0
2021-02-08 10:00:00,241.17,241.43,240.98,241.19,11460.0,231.7291,231.979,231.5466,231.7483,11460.0
2021-02-08 10:05:00,241.31,241.47,241.19,241.37,10458.0,231.8636,232.0174,231.7483,231.9213,10458.0
2021-02-08 10:10:00,241.4,241.57,241.4,241.57,2439.0,231.9501,232.1135,231.9501,232.1135,2439.0
2021-02-08 10:15:00,241.85,241.85,241.49,241.64,13824.0,232.3825,232.3825,232.0366,232.1807,13824.0
2021-02-08 10:20:00,241.78,241.93,241.55,241.55,13380.0,232.3153,232.4594,232.0943,232.0943,13380.0
2021-02-08 10:25:00,241.57,241.84,241.5,241.7,9153.0,232.1135,232.3729,232.0462,232.2384,9153.0
2021-02-08 10:30:00,241.6,241.6,241.38,241.38,7500.0,232.1423,232.1423,231.9309,231.9309,7500.0
2021-02-08 10:35:00,241.58,241.96,241.36,241.96,13026.0,232.1231,232.4882,231.9117,232.4882,13026.0
2021-02-08 10:40:00,241.84,242.0,241.81,241.88,3003.0,232.3729,232.5266,232.3441,232.4113,3003.0
2021-02-08 10:45:00,241.8,241.8,241.53,241.66,10893.0,232.3345,232.3345,232.075,232.1999,10893.0
2021-02-08 10:50:00,241.75,241.93,241.54,241.54,6849.0,232.2864,232.4594,232.0846,232.0846,6849.0
2021-02-08 10:55:00,241.7,241.71,241.38,241.47,6771.0,232.2384,232.248,231.9309,232.0174,6771.0
2021-02-08 11:00:00,241.71,241.71,241.43,241.65,3900.0,232.248,232.248,231.979,232.1903,3900.0
2021-02-08 11:05:00,241.67,241.79,241.63,241.69,6375.0,232.2096,232.3249,232.1711,232.2288,6375.0
2021-02-08 11:10:00,241.57,241.57,241.24,241.27,6300.0,232.1135,232.1135,231.7964,231.8252,6300.0
2021-02-08 11:15:00,241.33,241.56,241.27,241.56,3456.0,231.8829,232.1039,231.8252,232.1039,3456.0
2021-02-08 11:20:00,241.48,241.58,241.06,241.07,28416.0,232.027,232.1231,231.6234,231.633,28416.0
2021-02-08 11:25:00,240.99,241.2,240.93,241.04,21768.0,231.5562,231.758,231.4985,231.6042,21768.0
2021-02-08 11:30:00,241.06,241.07,240.9,241.02,3174.0,231.6234,231.633,231.4697,231.585,3174.0
2021-02-08 11:35:00,240.97,241.08,240.97,241.08,3312.0,231.537,231.6427,231.537,231.6427,3312.0
2021-02-08 11:40:00,240.97,241.18,240.92,241.18,19839.0,231.537,231.7387,231.4889,231.7387,19839.0
2021-02-08 11:45:00,241.22,241.22,241.14,241.2,1200.0,231.7772,231.7772,231.7003,231.758,1200.0
2021-02-08 11:50:00,241.36,241.43,241.36,241.43,1200.0,231.9117,231.979,231.9117,231.979,1200.0
2021-02-08 11:55:00,241.46,241.77,241.46,241.71,8799.0,232.0078,232.3056,232.0078,232.248,8799.0
2021-02-08 12:00:00,241.77,241.77,241.62,241.68,2700.0,232.3056,232.3056,232.1615,232.2192,2700.0
2021-02-08 12:05:00,241.69,241.83,241.69,241.83,1200.0,232.2288,232.3633,232.2288,232.3633,1200.0
2021-02-08 12:10:00,241.82,242.13,241.79,242.13,13056.0,232.3537,232.6515,232.3249,232.6515,13056.0
2021-02-08 12:15:00,242.07,242.22,242.0,242.18,9297.0,232.5939,232.738,232.5266,232.6996,9297.0
2021-02-08 12:20:00,242.13,242.16,242.0,242.16,5262.0,232.6515,232.6804,232.5266,232.6804,5262.0
2021-02-08 12:25:00,242.21,242.41,242.1,242.35,9159.0,232.7284,232.9206,232.6227,232.8629,9159.0
2021-02-08 12:30:00,242.31,242.38,242.11,242.11,4662.0,232.8245,232.8918,232.6323,232.6323,4662.0
2021-02-08 12:35:00,242.11,242.11,241.91,241.92,5097.0,232.6323,232.6323,232.4402,232.4498,5097.0
2021-02-08 12:40:00,241.82,242.04,241.82,242.04,8736.0,232.3537,232.5651,232.3537,232.5651,8736.0
2021-02-08 12:45:00,242.09,242.23,241.95,242.09,6699.0,232.6131,232.7476,232.4786,232.6131,6699.0
2021-02-08 12:50:00,241.93,241.98,241.88,241.95,3600.0,232.4594,232.5074,232.4113,232.4786,3600.0
2021-02-08 12:55:00,241.9,241.92,241.8,241.85,8460.0,232.4306,232.4498,232.3345,232.3825,8460.0
2021-02-08 13:00:00,241.79,241.82,241.6,241.73,6177.0,232.3249,232.3537,232.1423,232.2672,6177.0
2021-02-08 13:05:00,241.78,242.24,241.78,241.95,3003.0,232.3153,232.7572,232.3153,232.4786,3003.0
2021-02-08 13:10:00,242.04,242.11,241.88,242.03,6105.0,232.5651,232.6323,232.4113,232.5555,6105.0
2021-02-08 13:15:00,242.15,242.26,241.95,242.05,19803.0,232.6708,232.7765,232.4786,232.5747,19803.0
2021-02-08 13:20:00,242.0,242.07,241.93,242.07,3981.0,232.5266,232.5939,232.4594,232.5939,3981.0
2021-02-08 13:25:00,242.04,242.07,241.98,241.98,6600.0,232.5651,232.5939,232.5074,232.5074,6600.0
2021-02-08 13:30:00,242.02,242.08,241.91,242.03,9789.0,232.5459,232.6035,232.4402,232.5555,9789.0
2021-02-08 13:35:00,242.08,242.17,242.08,242.14,2601.0,232.6035,232.69,232.6035,232.6612,2601.0
2021-02-08 13:40:00,242.18,242.18,241.96,242.01,20934.0,232.6996,232.6996,232.4882,232.5362,20934.0
2021-02-08 13:45:00,242.0,242.0,241.92,241.92,3600.0,232.5266,232.5266,232.4498,232.4498,3600.0
2021-02-08 13:50:00,241.94,241.98,241.73,241.73,11721.0,232.469,232.5074,232.2672,232.2672,11721.0
2021-02-08 13:55:00,241.86,241.95,241.43,241.49,5700.0,232.3921,232.4786,231.979,232.0366,5700.0
2021-02-08 14:00:00,241.37,241.68,241.37,241.59,4848.0,231.9213,232.2192,231.9213,232.1327,4848.0
2021-02-08 14:05:00,241.55,241.55,241.43,241.43,6627.0,232.0943,232.0943,231.979,231.979,6627.0
2021-02-08 14:10:00,241.43,241.52,241.4,241.52,3873.0,231.979,232.0654,231.9501,232.0654,3873.0
2021-02-08 14:15:00,241.58,241.68,241.58,241.63,3000.0,232.1231,232.2192,232.1231,232.1711,3000.0
2021-02-08 14:20:00,241.6,241.94,241.6,241.79,8865.0,232.1423,232.469,232.1423,232.3249,8865.0
2021-02-08 14:25:00,241.85,241.87,241.71,241.85,6558.0,232.3825,232.4017,232.248,232.3825,6558.0
2021-02-08 14:30:00,241.74,241.85,241.71,241.85,3045.0,232.2768,232.3825,232.248,232.3825,3045.0
2021-02-08 14:35:00,241.81,241.84,241.78,241.82,4803.0,232.3441,232.3729,232.3153,232.3537,4803.0
2021-02-08 14:40:00,241.84,241.88,241.72,241.73,14100.0,232.3729,232.4113,232.2576,232.2672,14100.0
2021-02-08 14:45:00,241.8,241.87,241.7,241.8,5466.0,232.3345,232.4017,232.2384,232.3345,5466.0
2021-02-08 14:50:00,241.87,241.89,241.78,241.83,4677.0,232.4017,232.4209,232.3153,232.3633,4677.0
2021-02-08 14:55:00,241.89,241.92,241.69,241.69,10200.0,232.4209,232.4498,232.2288,232.2288,10200.0
2021-02-08 15:00:00,241.62,241.72,241.55,241.58,4611.0,232.1615,232.2576,232.0943,232.1231,4611.0
2021-02-08 15:05:00,241.48,241.69,241.48,241.61,10773.0,232.027,232.2288,232.027,232.1519,10773.0
2021-02-08 15:10:00,241.68,241.83,241.63,241.66,6246.0,232.2192,232.3633,232.1711,232.1999,6246.0
2021-02-08 15:15:00,241.61,241.65,241.56,241.56,2817.0,232.1519,232.1903,232.1039,232.1039,2817.0
2021-02-08 15:20:00,241.5,241.51,241.39,241.51,2976.0,232.0462,232.0558,231.9405,232.0558,2976.0
2021-02-08 15:25:00,241.53,241.53,241.39,241.52,4575.0,232.075,232.075,231.9405,232.0654,4575.0
2021-02-08 15:30:00,241.53,241.58,241.43,241.52,6426.0,232.075,232.1231,231.979,232.0654,6426.0
2021-02-08 15:35:00,241.39,241.63,241.39,241.56,5322.0,231.9405,232.1711,231.9405,232.1039,5322.0
2021-02-08 15:40:00,241.51,241.55,241.39,241.49,8409.0,232.0558,232.0943,231.9405,232.0366,8409.0
2021-02-08 15:45:00,241.39,241.6,241.39,241.6,7218.0,231.9405,232.1423,231.9405,232.1423,7218.0
2021-02-08 15:50:00,241.56,241.72,241.52,241.61,17157.0,232.1039,232.2576,232.0654,232.1519,17157.0
2021-02-08 15:55:00,241.48,241.52,241.16,241.34,91113.0,232.027,232.0654,231.7195,231.8925,91113.0
2021-02-09 09:30:00,241.38,241.75,241.24,241.36,20013.0,231.9309,232.2864,231.7964,231.9117,20013.0
2021-02-09 09:35:00,241.66,241.66,241.08,241.08,8193.0,232.1999,232.1999,231.6427,231.6427,8193.0
2021-02-09 09:40:00,241.34,241.34,240.68,240.68,10329.0,231.8925,231.8925,231.2583,231.2583,10329.0
2021-02-09 09:45:00,240.65,240.97,240.29,240.29,7890.0,231.2295,231.537,230.8836,230.8836,7890.0
2021-02-09 09:50:00,240.36,240.36,239.77,240.0,13059.0,230.9508,230.9508,230.3839,230.6049,13059.0
2021-02-09 09:55:00,240.06,240.38,240.0,240.11,8769.0,230.6626,230.9701,230.6049,230.7106,8769.0
2021-02-09 10:00:00,240.28,240.28,239.78,239.83,5070.0,230.874,230.874,230.3935,230.4416,5070.0
2021-02-09 10:05:00,240.13,240.13,239.79,240.0,5700.0,230.7298,230.7298,230.4032,230.6049,5700.0
2021-02-09 10:10:00,239.98,240.12,239.47,239.5,20139.0,230.5857,230.7202,230.0957,230.1245,20139.0
2021-02-09 10:15:00,239.63,239.77,239.57,239.58,7587.0,230.2494,230.3839,230.1918,230.2014,7587.0
2021-02-09 10:20:00,239.48,239.55,239.4,239.4,6840.0,230.1053,230.1725,230.0284,230.0284,6840.0
2021-02-09 10:25:00,239.33,239.39,239.02,239.13,9615.0,229.9612,230.0188,229.6633,229.769,9615.0
2021-02-09 10:30:00,239.29,239.38,239.02,239.02,13656.0,229.9227,230.0092,229.6633,229.6633,13656.0
2021-02-09 10:35:00,239.08,239.3,239.0,239.3,16146.0,229.7209,229.9323,229.6441,229.9323,16146.0
2021-02-09 10:40:00,239.22,239.33,238.89,238.97,9900.0,229.8555,229.9612,229.5384,229.6153,9900.0
2021-02-09 10:45:00,238.97,238.97,238.58,238.69,13197.0,229.6153,229.6153,229.2405,229.3462,13197.0
2021-02-09 10:50:00,238.76,238.76,238.6,238.62,12360.0,229.4135,229.4135,229.2597,229.279,12360.0
2021-02-09 10:55:00,238.6,238.62,238.52,238.6,4536.0,229.2597,229.279,229.1829,229.2597,4536.0
2021-02-09 11:00:00,238.5,238.54,238.21,238.21,6399.0,229.1636,229.2021,228.885,228.885,6399.0
2021-02-09 11:05:00,238.26,238.34,238.26,238.27,5100.0,228.933,229.0099,228.933,228.9427,5100.0
2021-02-09 11:10:00,238.17,238.31,238.14,238.27,5025.0,228.8466,228.9811,228.8177,228.9427,5025.0
2021-02-09 11:15:00,238.62,238.75,238.62,238.69,3237.0,229.279,229.4039,229.279,229.3462,3237.0
2021-02-09 11:20:00,238.8,238.99,238.76,238.96,13575.0,229.4519,229.6345,229.4135,229.6056,13575.0
2021-02-09 11:25:00,238.92,239.32,238.89,239.32,8931.0,229.5672,229.9515,229.5384,229.9515,8931.0
2021-02-09 11:30:00,239.25,239.41,239.18,239.18,9147.0,229.8843,230.038,229.817,229.817,9147.0
2021-02-09 11:35:00,239.23,239.25,239.05,239.09,8100.0,229.8651,229.8843,229.6921,229.7306,8100.0
2021-02-09 11:40:00,238.95,239.17,238.86,239.11,9900.0,229.596,229.8074,229.5096,229.7498,9900.0
2021-02-09 11:45:00,239.17,239.22,239.15,239.22,2754.0,229.8074,229.8555,229.7882,229.8555,2754.0
2021-02-09 11:50:00,239.12,239.33,239.12,239.33,3000.0,229.7594,229.9612,229.7594,229.9612,3000.0
2021-02-09 11:55:00,239.41,239.47,239.36,239.44,6093.0,230.038,230.0957,229.99,230.0669,6093.0
2021-02-09 12:00:00,239.44,239.71,239.44,239.71,3126.0,230.0669,230.3263,230.0669,230.3263,3126.0
2021-02-09 12:05:00,239.68,239.78,239.58,239.7,10173.0,230.2975,230.3935,230.2014,230.3167,10173.0
2021-02-09 12:10:00,239.65,239.69,239.46,239.46,4608.0,230.2686,230.3071,230.0861,230.0861,4608.0
2021-02-09 12:15:00,239.42,239.64,239.42,239.64,1950.0,230.0476,230.259,230.0476,230.259,1950.0
2021-02-09 12:20:00,239.6,239.74,239.6,239.65,3900.0,230.2206,230.3551,230.2206,230.2686,3900.0
2021-02-09 12:25:00,239.53,239.53,239.41,239.53,1800.0,230.1533,230.1533,230.038,230.1533,1800.0
2021-02-09 12:30:00,239.68,239.68,239.68,239.68,300.0,230.2975,230.2975,230.2975,230.2975,300.0
2021-02-09 12:35:00,239.57,239.68,239.52,239.62,3342.0,230.1918,230.2975,230.1437,230.2398,3342.0
2021-02-09 12:40:00,239.59,239.76,239.59,239.73,3090.0,230.211,230.3743,230.211,230.3455,3090.0
2021-02-09 12:45:00,239.73,239.73,239.73,239.73,0.0,230.3455,230.3455,230.3455,230.3455,0.0
2021-02-09 12:50:00,239.78,240.0,239.77,239.86,9000.0,230.3935,230.6049,230.3839,230.4704,9000.0
2021-02-09 12:55:00,239.78,239.82,239.74,239.79,6705.0,230.3935,230.432,230.3551,230.4032,6705.0
2021-02-09 13:00:00,239.72,239.76,239.44,239.45,7488.0,230.3359,230.3743,230.0669,230.0765,7488.0
2021-02-09 13:05:00,239.57,239.57,239.47,239.47,2553.0,230.1918,230.1918,230.0957,230.0957,2553.0
2021-02-09 13:10:00,239.45,239.47,239.38,239.38,3003.0,230.0765,230.0957,230.0092,230.0092,3003.0
2021-02-09 13:15:00,239.41,239.41,239.33,239.35,12240.0,230.038,230.038,229.9612,229.9804,12240.0
2021-02-09 13:20:00,239.36,239.36,239.11,239.12,9003.0,229.99,229.99,229.7498,229.7594,9003.0
2021-02-09 13:25:00,239.12,239.18,239.12,239.17,3483.0,229.7594,229.817,229.7594,229.8074,3483.0
2021-02-09 13:30:00,239.15,239.15,238.49,238.66,10668.0,229.7882,229.7882,229.154,229.3174,10668.0
2021-02-09 13:35:00,238.75,238.94,238.75,238.87,5403.0,229.4039,229.5864,229.4039,229.5192,5403.0
2021-02-09 13:40:00,238.83,238.92,238.54,238.69,13431.0,229.4807,229.5672,229.2021,229.3462,13431.0
2021-02-09 13:45:00,238.76,238.77,238.54,238.54,2127.0,229.4135,229.4231,229.2021,229.2021,2127.0
2021-02-09 13:50:00,238.73,238.82,238.66,238.7,3018.0,229.3846,229.4711,229.3174,229.3558,3018.0
2021-02-09 13:55:00,238.73,238.73,238.64,238.67,5130.0,229.3846,229.3846,229.2982,229.327,5130.0
2021-02-09 14:00:00,238.75,238.76,238.57,238.68,3900.0,229.4039,229.4135,229.2309,229.3366,3900.0
2021-02-09 14:05:00,238.68,238.68,238.68,238.68,0.0,229.3366,229.3366,229.3366,229.3366,0.0
2021-02-09 14:10:00,238.66,238.72,238.62,238.67,6852.0,229.3174,229.375,229.279,229.327,6852.0
2021-02-09 14:15:00,238.68,238.72,238.64,238.68,5793.0,229.3366,229.375,229.2982,229.3366,5793.0
2021-02-09 14:20:00,238.65,238.68,238.53,238.68,14421.0,229.3078,229.3366,229.1925,229.3366,14421.0
2021-02-09 14:25:00,238.44,238.59,238.42,238.58,6714.0,229.106,229.2501,229.0868,229.2405,6714.0
2021-02-09 14:30:00,238.63,238.74,238.62,238.7,3300.0,229.2886,229.3943,229.279,229.3558,3300.0
2021-02-09 14:35:00,238.52,238.55,238.52,238.55,1617.0,229.1829,229.2117,229.1829,229.2117,1617.0
2021-02-09 14:40:00,238.57,238.57,237.93,237.93,16689.0,229.2309,229.2309,228.616,228.616,16689.0
2021-02-09 14:45:00,237.93,237.95,237.84,237.95,4506.0,228.616,228.6352,228.5295,228.6352,4506.0
2021-02-09 14:50:00,237.95,238.14,237.89,238.0,10398.0,228.6352,228.8177,228.5775,228.6832,10398.0
2021-02-09 14:55:00,238.0,238.06,237.84,237.9,9063.0,228.6832,228.7409,228.5295,228.5871,9063.0
2021-02-09 15:00:00,237.91,237.96,237.79,237.85,7809.0,228.5967,228.6448,228.4814,228.5391,7809.0
2021-02-09 15:05:00,237.91,238.03,237.84,238.03,6876.0,228.5967,228.712,228.5295,228.712,6876.0
2021-02-09 15:10:00,238.04,238.38,238.03,238.29,7767.0,228.7217,229.0483,228.712,228.9619,7767.0
2021-02-09 15:15:00,238.19,238.35,238.18,238.28,7647.0,228.8658,229.0195,228.8562,228.9523,7647.0
2021-02-09 15:20:00,238.22,238.25,238.11,238.25,3909.0,228.8946,228.9234,228.7889,228.9234,3909.0
2021-02-09 15:25:00,238.3,238.3,238.06,238.08,9000.0,228.9715,228.9715,228.7409,228.7601,9000.0
2021-02-09 15:30:00,238.03,238.25,238.03,238.19,4401.0,228.712,228.9234,228.712,228.8658,4401.0
2021-02-09 15:35:00,238.17,238.45,238.17,238.32,3300.0,228.8466,229.1156,228.8466,228.9907,3300.0
2021-02-09 15:40:00,238.42,238.45,238.32,238.37,9048.0,229.0868,229.1156,228.9907,229.0387,9048.0
2021-02-09 15:45:00,238.32,238.38,237.99,237.99,18636.0,228.9907,229.0483,228.6736,228.6736,18636.0
2021-02-09 15:50:00,238.01,238.01,237.85,237.86,19620.0,228.6928,228.6928,228.5391,228.5487,19620.0
2021-02-09 15:55:00,237.84,237.84,237.58,237.61,36735.0,228.5295,228.5295,228.2797,228.3085,36735.0
2021-02-10 09:30:00,238.53,239.19,238.0,238.2,33744.0,229.1925,229.8266,228.6832,228.8754,33744.0
2021-02-10 09:35:00,238.68,238.97,238.25,238.42,25983.0,229.3366,229.6153,228.9234,229.0868,25983.0
2021-02-10 09:40:00,238.23,238.29,237.32,237.72,20883.0,228.9042,228.9619,228.0298,228.4142,20883.0
2021-02-10 09:45:00,237.9,238.2,237.85,238.05,4617.0,228.5871,228.8754,228.5391,228.7313,4617.0
2021-02-10 09:50:00,237.95,238.14,237.6,238.08,14796.0,228.6352,228.8177,228.2989,228.7601,14796.0
2021-02-10 09:55:00,238.03,238.03,237.36,237.4,8619.0,228.712,228.712,228.0683,228.1067,8619.0
2021-02-10 10:00:00,237.8,238.02,237.65,237.81,31803.0,228.4911,228.7024,228.3469,228.5007,31803.0
2021-02-10 10:05:00,237.73,238.03,237.69,237.79,24936.0,228.4238,228.712,228.3854,228.4814,24936.0
2021-02-10 10:10:00,237.88,237.88,237.34,237.62,13620.0,228.5679,228.5679,228.0491,228.3181,13620.0
2021-02-10 10:15:00,237.44,237.5,237.34,237.34,3600.0,228.1451,228.2028,228.0491,228.0491,3600.0
2021-02-10 10:20:00,237.2,237.39,236.79,236.82,7500.0,227.9145,228.0971,227.5206,227.5494,7500.0
2021-02-10 10:25:00,237.24,237.47,236.93,237.2,4623.0,227.953,228.174,227.6551,227.9145,4623.0
2021-02-10 10:30:00,236.99,237.12,236.35,236.35,12300.0,227.7128,227.8377,227.0978,227.0978,12300.0
2021-02-10 10:35:00,236.64,236.77,236.35,236.56,8253.0,227.3765,227.5014,227.0978,227.2996,8253.0
2021-02-10 10:40:00,236.69,236.78,236.1,236.11,7500.0,227.4245,227.511,226.8576,226.8672,7500.0
2021-02-10 10:45:00,236.11,236.64,236.0,236.45,7968.0,226.8672,227.3765,226.7615,227.1939,7968.0
2021-02-10 10:50:00,236.57,237.17,236.57,236.88,4818.0,227.3092,227.8857,227.3092,227.6071,4818.0
2021-02-10 10:55:00,237.16,237.39,236.92,237.33,7944.0,227.8761,228.0971,227.6455,228.0395,7944.0
2021-02-10 11:00:00,237.27,237.27,236.85,236.85,14040.0,227.9818,227.9818,227.5782,227.5782,14040.0
2021-02-10 11:05:00,237.05,237.17,236.95,237.05,4263.0,227.7704,227.8857,227.6743,227.7704,4263.0
2021-02-10 11:10:00,237.27,237.29,236.63,237.06,12255.0,227.9818,228.001,227.3669,227.78,12255.0
2021-02-10 11:15:00,236.8,237.01,236.58,237.01,4734.0,227.5302,227.732,227.3188,227.732,4734.0
2021-02-10 11:20:00,237.01,237.16,236.82,237.16,18672.0,227.732,227.8761,227.5494,227.8761,18672.0
2021-02-10 11:25:00,237.16,237.21,236.88,236.95,5700.0,227.8761,227.9241,227.6071,227.6743,5700.0
2021-02-10 11:30:00,237.13,237.23,236.91,237.23,1803.0,227.8473,227.9434,227.6359,227.9434,1803.0
2021-02-10 11:35:00,237.21,237.41,237.21,237.38,5700.0,227.9241,228.1163,227.9241,228.0875,5700.0
2021-02-10 11:40:00,237.35,237.49,237.27,237.27,5805.0,228.0587,228.1932,227.9818,227.9818,5805.0
2021-02-10 11:45:00,237.43,237.5,237.26,237.5,16335.0,228.1355,228.2028,227.9722,228.2028,16335.0
2021-02-10 11:50:00,237.49,237.55,237.39,237.55,2700.0,228.1932,228.2508,228.0971,228.2508,2700.0
2021-02-10 11:55:00,237.81,237.88,237.81,237.88,900.0,228.5007,228.5679,228.5007,228.5679,900.0
2021-02-10 12:00:00,237.72,237.92,237.69,237.69,10572.0,228.4142,228.6064,228.3854,228.3854,10572.0
2021-02-10 12:05:00,237.67,237.75,237.29,237.74,6000.0,228.3661,228.443,228.001,228.4334,6000.0
2021-02-10 12:10:00,237.89,238.07,237.82,238.07,1899.0,228.5775,228.7505,228.5103,228.7505,1899.0
2021-02-10 12:15:00,237.96,238.01,237.77,237.85,12363.0,228.6448,228.6928,228.4622,228.5391,12363.0
2021-02-10 12:20:00,237.81,237.81,237.49,237.5,3741.0,228.5007,228.5007,228.1932,228.2028,3741.0
2021-02-10 12:25:00,237.61,237.85,237.61,237.85,2706.0,228.3085,228.5391,228.3085,228.5391,2706.0
2021-02-10 12:30:00,237.83,238.13,237.82,238.08,6081.0,228.5199,228.8081,228.5103,228.7601,6081.0
2021-02-10 12:35:00,237.98,238.13,237.89,237.95,4500.0,228.664,228.8081,228.5775,228.6352,4500.0
2021-02-10 12:40:00,238.02,238.1,237.86,238.0,2700.0,228.7024,228.7793,228.5487,228.6832,2700.0
2021-02-10 12:45:00,237.83,237.92,237.79,237.82,6003.0,228.5199,228.6064,228.4814,228.5103,6003.0
2021-02-10 12:50:00,237.75,237.85,237.51,237.67,9060.0,228.443,228.5391,228.2124,228.3661,9060.0
2021-02-10 12:55:00,237.63,237.81,237.48,237.6,6321.0,228.3277,228.5007,228.1836,228.2989,6321.0
2021-02-10 13:00:00,237.66,237.84,237.66,237.82,2994.0,228.3565,228.5295,228.3565,228.5103,2994.0
2021-02-10 13:05:00,237.76,237.85,237.62,237.62,8100.0,228.4526,228.5391,228.3181,228.3181,8100.0
2021-02-10 13:10:00,237.64,237.69,237.63,237.69,2100.0,228.3373,228.3854,228.3277,228.3854,2100.0
2021-02-10 13:15:00,237.73,237.73,237.6,237.67,3600.0,228.4238,228.4238,228.2989,228.3661,3600.0
2021-02-10 13:20:00,237.67,237.71,237.6,237.64,7860.0,228.3661,228.4046,228.2989,228.3373,7860.0
2021-02-10 13:25:00,237.68,237.68,237.56,237.6,9138.0,228.3757,228.3757,228.2604,228.2989,9138.0
2021-02-10 13:30:00,237.55,237.57,237.27,237.5,11850.0,228.2508,228.2701,227.9818,228.2028,11850.0
2021-02-10 13:35:00,237.6,237.92,237.55,237.91,2949.0,228.2989,228.6064,228.2508,228.5967,2949.0
2021-02-10 13:40:00,237.81,238.08,237.75,238.08,10443.0,228.5007,228.7601,228.443,228.7601,10443.0
2021-02-10 13:45:00,238.08,238.21,237.5,237.51,25737.0,228.7601,228.885,228.2028,228.2124,25737.0
2021-02-10 13:50:00,237.55,237.8,237.47,237.8,7350.0,228.2508,228.4911,228.174,228.4911,7350.0
2021-02-10 13:55:00,237.77,238.04,237.63,238.03,17022.0,228.4622,228.7217,228.3277,228.712,17022.0
2021-02-10 14:00:00,238.22,238.22,238.06,238.12,9195.0,228.8946,228.8946,228.7409,228.7985,9195.0
2021-02-10 14:05:00,238.13,238.28,237.95,238.28,20130.0,228.8081,228.9523,228.6352,228.9523,20130.0
2021-02-10 14:10:00,238.29,238.7,238.29,238.67,15153.0,228.9619,229.3558,228.9619,229.327,15153.0
2021-02-10 14:15:00,238.62,238.68,238.3,238.38,27939.0,229.279,229.3366,228.9715,229.0483,27939.0
2021-02-10 14:20:00,238.34,238.35,238.19,238.28,12522.0,229.0099,229.0195,228.8658,228.9523,12522.0
2021-02-10 14:25:00,238.23,238.49,238.16,238.43,16374.0,228.9042,229.154,228.837,229.0964,16374.0
2021-02-10 14:30:00,238.46,238.53,238.24,238.24,17523.0,229.1252,229.1925,228.9138,228.9138,17523.0
2021-02-10 14:35:00,238.31,238.37,238.23,238.33,9255.0,228.9811,229.0387,228.9042,229.0003,9255.0
2021-02-10 14:40:00,238.37,238.43,238.25,238.31,8085.0,229.0387,229.0964,228.9234,228.9811,8085.0
2021-02-10 14:45:00,238.25,238.33,238.04,238.2,12900.0,228.9234,229.0003,228.7217,228.8754,12900.0
2021-02-10 14:50:00,238.2,238.22,237.93,238.05,5229.0,228.8754,228.8946,228.616,228.7313,5229.0
2021-02-10 14:55:00,238.04,238.11,237.82,238.11,8514.0,228.7217,228.7889,228.5103,228.7889,8514.0
2021-02-10 15:00:00,238.21,238.24,238.15,238.22,4800.0,228.885,228.9138,228.8274,228.8946,4800.0
2021-02-10 15:05:00,238.16,238.16,237.84,237.93,9000.0,228.837,228.837,228.5295,228.616,9000.0
2021-02-10 15:10:00,237.78,237.97,237.78,237.94,3000.0,228.4718,228.6544,228.4718,228.6256,3000.0
2021-02-10 15:15:00,237.97,237.97,237.6,237.67,18588.0,228.6544,228.6544,228.2989,228.3661,18588.0
2021-02-10 15:20:00,237.66,237.66,237.44,237.51,11841.0,228.3565,228.3565,228.1451,228.2124,11841.0
2021-02-10 15:25:00,237.44,237.57,237.29,237.57,9057.0,228.1451,228.2701,228.001,228.2701,9057.0
2021-02-10 15:30:00,237.64,237.69,237.46,237.48,10632.0,228.3373,228.3854,228.1644,228.1836,10632.0
2021-02-10 15:35:00,237.5,237.5,237.29,237.29,5169.0,228.2028,228.2028,228.001,228.001,5169.0
2021-02-10 15:40:00,237.39,237.39,237.21,237.21,9561.0,228.0971,228.0971,227.9241,227.9241,9561.0
2021-02-10 15:45:00,237.25,237.37,237.19,237.27,7569.0,227.9626,228.0779,227.9049,227.9818,7569.0
2021-02-10 15:50:00,237.24,237.69,237.24,237.41,15579.0,227.953,228.3854,227.953,228.1163,15579.0
2021-02-10 15:55:00,237.42,237.52,237.12,237.44,46596.0,228.1259,228.222,227.8377,228.1451,46596.0
2021-02-11 09:30:00,238.1,238.89,237.67,238.58,32004.0,228.7793,229.5384,228.3661,229.2405,32004.0
2021-02-11 09:35:00,238.58,238.69,238.33,238.41,4683.0,229.2405,229.3462,229.0003,229.0772,4683.0
2021-02-11 09:40:00,238.45,239.61,238.4,239.08,20070.0,229.1156,230.2302,229.0676,229.7209,20070.0
2021-02-11 09:45:00,238.89,239.26,238.89,239.26,918.0,229.5384,229.8939,229.5384,229.8939,918.0
2021-02-11 09:50:00,239.29,239.29,238.24,238.49,7842.0,229.9227,229.9227,228.9138,229.154,7842.0
2021-02-11 09:55:00,238.58,239.21,238.07,238.07,10251.0,229.2405,229.8459,228.7505,228.7505,10251.0
2021-02-11 10:00:00,238.41,238.65,238.41,238.65,1200.0,229.0772,229.3078,229.0772,229.3078,1200.0
2021-02-11 10:05:00,238.52,238.99,238.24,238.99,3450.0,229.1829,229.6345,228.9138,229.6345,3450.0
2021-02-11 10:10:00,238.95,239.04,238.94,238.94,7899.0,229.596,229.6825,229.5864,229.5864,7899.0
2021-02-11 10:15:00,239.13,240.26,239.12,240.26,16476.0,229.769,230.8548,229.7594,230.8548,16476.0
2021-02-11 10:20:00,240.21,240.22,240.1,240.16,1800.0,230.8067,230.8163,230.701,230.7587,1800.0
2021-02-11 10:25:00,240.29,240.5,239.87,239.96,28683.0,230.8836,231.0854,230.48,230.5665,28683.0
2021-02-11 10:30:00,240.11,240.11,239.78,239.82,7866.0,230.7106,230.7106,230.3935,230.432,7866.0
2021-02-11 10:35:00,239.89,240.05,239.6,239.61,9297.0,230.4992,230.653,230.2206,230.2302,9297.0
2021-02-11 10:40:00,239.75,239.83,239.74,239.83,1500.0,230.3647,230.4416,230.3551,230.4416,1500.0
2021-02-11 10:45:00,239.83,240.13,239.82,240.13,14475.0,230.4416,230.7298,230.432,230.7298,14475.0
2021-02-11 10:50:00,240.13,240.19,239.96,240.17,10833.0,230.7298,230.7875,230.5665,230.7683,10833.0
2021-02-11 10:55:00,240.17,240.28,239.81,239.81,14787.0,230.7683,230.874,230.4224,230.4224,14787.0
2021-02-11 11:00:00,239.78,239.82,239.68,239.68,1500.0,230.3935,230.432,230.2975,230.2975,1500.0
2021-02-11 11:05:00,239.67,239.69,239.49,239.6,9702.0,230.2878,230.3071,230.1149,230.2206,9702.0
2021-02-11 11:10:00,239.73,239.75,239.48,239.51,6735.0,230.3455,230.3647,230.1053,230.1341,6735.0
2021-02-11 11:15:00,239.48,239.93,239.41,239.92,15831.0,230.1053,230.5377,230.038,230.5281,15831.0
2021-02-11 11:20:00,239.96,240.23,239.9,240.17,26601.0,230.5665,230.8259,230.5088,230.7683,26601.0
2021-02-11 11:25:00,240.2,240.26,239.94,240.02,25677.0,230.7971,230.8548,230.5473,230.6241,25677.0
2021-02-11 11:30:00,240.02,240.19,239.97,240.19,3357.0,230.6241,230.7875,230.5761,230.7875,3357.0
2021-02-11 11:35:00,240.18,240.2,240.02,240.12,9030.0,230.7779,230.7971,230.6241,230.7202,9030.0
2021-02-11 11:40:00,240.03,240.24,240.03,240.24,5967.0,230.6338,230.8355,230.6338,230.8355,5967.0
2021-02-11 11:45:00,240.16,240.24,240.03,240.18,32211.0,230.7587,230.8355,230.6338,230.7779,32211.0
2021-02-11 11:50:00,240.19,240.2,240.01,240.09,5187.0,230.7875,230.7971,230.6145,230.6914,5187.0
2021-02-11 11:55:00,240.11,240.11,239.85,239.93,5073.0,230.7106,230.7106,230.4608,230.5377,5073.0
2021-02-11 12:00:00,239.94,239.99,239.87,239.94,7122.0,230.5473,230.5953,230.48,230.5473,7122.0
2021-02-11 12:05:00,239.89,240.01,239.77,239.77,8163.0,230.4992,230.6145,230.3839,230.3839,8163.0
2021-02-11 12:10:00,239.73,239.82,239.68,239.71,5292.0,230.3455,230.432,230.2975,230.3263,5292.0
2021-02-11 12:15:00,239.72,239.73,239.5,239.5,3306.0,230.3359,230.3455,230.1245,230.1245,3306.0
2021-02-11 12:20:00,239.38,239.45,239.25,239.25,3621.0,230.0092,230.0765,229.8843,229.8843,3621.0
2021-02-11 12:25:00,239.09,239.13,238.69,238.7,7206.0,229.7306,229.769,229.3462,229.3558,7206.0
2021-02-11 12:30:00,238.69,239.01,238.69,239.01,2700.0,229.3462,229.6537,229.3462,229.6537,2700.0
2021-02-11 12:35:00,239.06,239.06,238.99,238.99,1962.0,229.7017,229.7017,229.6345,229.6345,1962.0
2021-02-11 12:40:00,238.96,238.96,238.86,238.86,1800.0,229.6056,229.6056,229.5096,229.5096,1800.0
2021-02-11 12:45:00,238.79,238.8,238.53,238.61,3909.0,229.4423,229.4519,229.1925,229.2693,3909.0
2021-02-11 12:50:00,238.79,238.89,238.75,238.75,3441.0,229.4423,229.5384,229.4039,229.4039,3441.0
2021-02-11 12:55:00,238.91,239.0,238.87,238.97,2700.0,229.5576,229.6441,229.5192,229.6153,2700.0
2021-02-11 13:00:00,238.87,239.01,238.87,239.01,5970.0,229.5192,229.6537,229.5192,229.6537,5970.0
2021-02-11 13:05:00,239.01,239.01,238.74,238.74,4575.0,229.6537,229.6537,229.3943,229.3943,4575.0
2021-02-11 13:10:00,238.74,238.9,238.74,238.9,3900.0,229.3943,229.548,229.3943,229.548,3900.0
2021-02-11 13:15:00,238.99,239.04,238.9,238.96,3600.0,229.6345,229.6825,229.548,229.6056,3600.0
2021-02-11 13:20:00,239.01,239.17,238.98,238.98,6603.0,229.6537,229.8074,229.6249,229.6249,6603.0
2021-02-11 13:25:00,238.94,238.94,238.67,238.67,5433.0,229.5864,229.5864,229.327,229.327,5433.0
2021-02-11 13:30:00,238.66,238.71,238.59,238.63,2058.0,229.3174,229.3654,229.2501,229.2886,2058.0
2021-02-11 13:35:00,238.79,238.92,238.79,238.92,1227.0,229.4423,229.5672,229.4423,229.5672,1227.0
2021-02-11 13:40:00,238.91,239.03,238.9,238.99,9378.0,229.5576,229.6729,229.548,229.6345,9378.0
2021-02-11 13:45:00,238.95,239.06,238.85,239.06,4203.0,229.596,229.7017,229.4999,229.7017,4203.0
2021-02-11 13:50:00,239.1,239.1,239.1,239.1,300.0,229.7402,229.7402,229.7402,229.7402,300.0
2021-02-11 13:55:00,239.06,239.72,239.05,239.7,12768.0,229.7017,230.3359,229.6921,230.3167,12768.0
2021-02-11 14:00:00,239.7,239.7,239.55,239.61,4320.0,230.3167,230.3167,230.1725,230.2302,4320.0
2021-02-11 14:05:00,239.55,239.79,239.55,239.69,1500.0,230.1725,230.4032,230.1725,230.3071,1500.0
2021-02-11 14:10:00,239.72,239.91,239.63,239.76,5721.0,230.3359,230.5185,230.2494,230.3743,5721.0
2021-02-11 14:15:00,239.8,239.91,239.77,239.91,2742.0,230.4128,230.5185,230.3839,230.5185,2742.0
2021-02-11 14:20:00,239.98,240.07,239.87,240.0,10221.0,230.5857,230.6722,230.48,230.6049,10221.0
2021-02-11 14:25:00,239.95,240.06,239.84,239.99,7227.0,230.5569,230.6626,230.4512,230.5953,7227.0
2021-02-11 14:30:00,239.91,240.05,239.84,239.86,10557.0,230.5185,230.653,230.4512,230.4704,10557.0
2021-02-11 14:35:00,239.86,239.98,239.75,239.79,13824.0,230.4704,230.5857,230.3647,230.4032,13824.0
2021-02-11 14:40:00,239.75,239.78,239.32,239.38,6000.0,230.3647,230.3935,229.9515,230.0092,6000.0
2021-02-11 14:45:00,239.32,239.37,239.15,239.15,9072.0,229.9515,229.9996,229.7882,229.7882,9072.0
2021-02-11 14:50:00,239.15,239.15,238.95,239.1,7500.0,229.7882,229.7882,229.596,229.7402,7500.0
2021-02-11 14:55:00,239.2,239.32,239.12,239.27,5703.0,229.8362,229.9515,229.7594,229.9035,5703.0
2021-02-11 15:00:00,239.43,239.46,239.39,239.46,6693.0,230.0572,230.0861,230.0188,230.0861,6693.0
2021-02-11 15:05:00,239.53,240.02,239.47,240.02,11856.0,230.1533,230.6241,230.0957,230.6241,11856.0
2021-02-11 15:10:00,239.93,240.1,239.93,240.0,17445.0,230.5377,230.701,230.5377,230.6049,17445.0
2021-02-11 15:15:00,240.06,240.11,239.97,239.98,4077.0,230.6626,230.7106,230.5761,230.5857,4077.0
2021-02-11 15:20:00,239.94,240.26,239.93,240.24,6042.0,230.5473,230.8548,230.5377,230.8355,6042.0
2021-02-11 15:25:00,240.09,240.17,239.86,239.86,6342.0,230.6914,230.7683,230.4704,230.4704,6342.0
2021-02-11 15:30:00,239.93,239.99,239.61,239.63,6819.0,230.5377,230.5953,230.2302,230.2494,6819.0
2021-02-11 15:35:00,239.67,239.67,239.3,239.3,11799.0,230.2878,230.2878,229.9323,229.9323,11799.0
2021-02-11 15:40:00,239.22,239.39,239.14,239.37,7098.0,229.8555,230.0188,229.7786,229.9996,7098.0
2021-02-11 15:45:00,239.37,239.72,239.37,239.69,11085.0,229.9996,230.3359,229.9996,230.3071,11085.0
2021-02-11 15:50:00,239.63,239.73,239.56,239.73,6447.0,230.2494,230.3455,230.1822,230.3455,6447.0
2021-02-11 15:55:00,239.68,239.77,239.37,239.72,30417.0,230.2975,230.3839,229.9996,230.3359,30417.0
2021-02-12 09:30:00,239.1,240.66,239.09,240.19,34068.0,229.7402,231.2391,229.7306,230.7875,34068.0
2021-02-12 09:35:00,240.17,240.92,240.17,240.47,11517.0,230.7683,231.4889,230.7683,231.0565,11517.0
2021-02-12 09:40:00,240.71,240.73,240.08,240.2,9564.0,231.2871,231.3064,230.6818,230.7971,9564.0
2021-02-12 09:45:00,240.22,240.52,240.19,240.26,10479.0,230.8163,231.1046,230.7875,230.8548,10479.0
2021-02-12 09:50:00,240.25,240.45,240.0,240.0,30339.0,230.8451,231.0373,230.6049,230.6049,30339.0
2021-02-12 09:55:00,240.14,240.14,239.71,239.85,10671.0,230.7394,230.7394,230.3263,230.4608,10671.0
2021-02-12 10:00:00,239.93,240.06,239.59,239.59,9132.0,230.5377,230.6626,230.211,230.211,9132.0
2021-02-12 10:05:00,239.74,239.95,239.71,239.71,6816.0,230.3551,230.5569,230.3263,230.3263,6816.0
2021-02-12 10:10:00,239.67,239.85,239.67,239.71,7119.0,230.2878,230.4608,230.2878,230.3263,7119.0
2021-02-12 10:15:00,239.71,239.89,239.64,239.78,5766.0,230.3263,230.4992,230.259,230.3935,5766.0
2021-02-12 10:20:00,239.74,240.04,239.65,240.02,8463.0,230.3551,230.6434,230.2686,230.6241,8463.0
2021-02-12 10:25:00,239.88,240.13,239.88,240.13,7782.0,230.4896,230.7298,230.4896,230.7298,7782.0
2021-02-12 10:30:00,240.04,240.26,239.87,240.14,11352.0,230.6434,230.8548,230.48,230.7394,11352.0
2021-02-12 10:35:00,240.29,240.49,240.22,240.37,36657.0,230.8836,231.0757,230.8163,230.9604,36657.0
2021-02-12 10:40:00,240.41,241.29,240.38,241.27,10293.0,230.9989,231.8444,230.9701,231.8252,10293.0
2021-02-12 10:45:00,241.35,241.71,241.24,241.67,13482.0,231.9021,232.248,231.7964,232.2096,13482.0
2021-02-12 10:50:00,241.82,241.86,241.65,241.86,4614.0,232.3537,232.3921,232.1903,232.3921,4614.0
2021-02-12 10:55:00,241.85,242.32,241.71,242.09,14433.0,232.3825,232.8341,232.248,232.6131,14433.0
2021-02-12 11:00:00,242.26,242.43,242.26,242.28,10170.0,232.7765,232.9398,232.7765,232.7957,10170.0
2021-02-12 11:05:00,242.14,242.22,241.97,241.97,8172.0,232.6612,232.738,232.4978,232.4978,8172.0
2021-02-12 11:10:00,241.81,241.81,241.26,241.36,4866.0,232.3441,232.3441,231.8156,231.9117,4866.0
2021-02-12 11:15:00,241.35,241.54,241.35,241.38,1875.0,231.9021,232.0846,231.9021,231.9309,1875.0
2021-02-12 11:20:00,241.36,241.64,241.22,241.54,7425.0,231.9117,232.1807,231.7772,232.0846,7425.0
2021-02-12 11:25:00,241.59,241.84,241.59,241.84,1500.0,232.1327,232.3729,232.1327,232.3729,1500.0
2021-02-12 11:30:00,241.92,241.93,241.9,241.9,2379.0,232.4498,232.4594,232.4306,232.4306,2379.0
2021-02-12 11:35:00,241.87,241.87,241.77,241.87,6825.0,232.4017,232.4017,232.3056,232.4017,6825.0
2021-02-12 11:40:00,241.75,241.75,241.67,241.7,3669.0,232.2864,232.2864,232.2096,232.2384,3669.0
2021-02-12 11:45:00,241.74,241.82,241.74,241.78,1800.0,232.2768,232.3537,232.2768,232.3153,1800.0
2021-02-12 11:50:00,241.73,241.73,241.57,241.57,3300.0,232.2672,232.2672,232.1135,232.1135,3300.0
2021-02-12 11:55:00,241.44,241.46,241.37,241.45,4911.0,231.9886,232.0078,231.9213,231.9982,4911.0
2021-02-12 12:00:00,241.28,241.47,241.28,241.33,3213.0,231.8348,232.0174,231.8348,231.8829,3213.0
2021-02-12 12:05:00,241.34,241.37,241.27,241.36,1500.0,231.8925,231.9213,231.8252,231.9117,1500.0
2021-02-12 12:10:00,241.36,241.36,241.05,241.05,5568.0,231.9117,231.9117,231.6138,231.6138,5568.0
2021-02-12 12:15:00,241.12,241.18,240.92,240.92,4500.0,231.6811,231.7387,231.4889,231.4889,4500.0
2021-02-12 12:20:00,240.92,240.96,240.82,240.82,1800.0,231.4889,231.5274,231.3928,231.3928,1800.0
2021-02-12 12:25:00,240.87,240.88,240.48,240.48,11109.0,231.4409,231.4505,231.0661,231.0661,11109.0
2021-02-12 12:30:00,240.45,240.45,240.26,240.32,3153.0,231.0373,231.0373,230.8548,230.9124,3153.0
2021-02-12 12:35:00,240.28,240.28,239.82,240.11,12084.0,230.874,230.874,230.432,230.7106,12084.0
2021-02-12 12:40:00,240.08,240.15,239.97,239.97,9600.0,230.6818,230.7491,230.5761,230.5761,9600.0
2021-02-12 12:45:00,240.09,240.17,240.08,240.15,4500.0,230.6914,230.7683,230.6818,230.7491,4500.0
2021-02-12 12:50:00,240.16,240.16,239.91,239.91,9639.0,230.7587,230.7587,230.5185,230.5185,9639.0
2021-02-12 12:55:00,239.88,240.09,239.87,240.08,8514.0,230.4896,230.6914,230.48,230.6818,8514.0
2021-02-12 13:00:00,240.16,240.38,240.16,240.38,4485.0,230.7587,230.9701,230.7587,230.9701,4485.0
2021-02-12 13:05:00,240.33,240.78,240.33,240.7,9195.0,230.922,231.3544,230.922,231.2775,9195.0
2021-02-12 13:10:00,240.79,240.97,240.72,240.97,3897.0,231.364,231.537,231.2967,231.537,3897.0
2021-02-12 13:15:00,240.96,241.08,240.68,240.84,13797.0,231.5274,231.6427,231.2583,231.412,13797.0
2021-02-12 13:20:00,240.94,240.96,240.8,240.86,2913.0,231.5081,231.5274,231.3736,231.4313,2913.0
2021-02-12 13:25:00,240.93,241.05,240.93,240.98,4206.0,231.4985,231.6138,231.4985,231.5466,4206.0
2021-02-12 13:30:00,240.92,241.0,240.92,241.0,4014.0,231.4889,231.5658,231.4889,231.5658,4014.0
2021-02-12 13:35:00,241.04,241.19,241.02,241.16,4395.0,231.6042,231.7483,231.585,231.7195,4395.0
2021-02-12 13:40:00,241.24,241.32,241.12,241.16,5712.0,231.7964,231.8733,231.6811,231.7195,5712.0
2021-02-12 13:45:00,241.14,241.5,241.14,241.5,12105.0,231.7003,232.0462,231.7003,232.0462,12105.0
2021-02-12 13:50:00,241.44,241.47,241.17,241.17,5736.0,231.9886,232.0174,231.7291,231.7291,5736.0
2021-02-12 13:55:00,241.22,241.33,241.21,241.33,5097.0,231.7772,231.8829,231.7676,231.8829,5097.0
2021-02-12 14:00:00,241.45,241.54,241.42,241.54,6066.0,231.9982,232.0846,231.9693,232.0846,6066.0
2021-02-12 14:05:00,241.6,241.84,241.6,241.83,13944.0,232.1423,232.3729,232.1423,232.3633,13944.0
2021-02-12 14:10:00,241.88,242.08,241.87,242.07,3819.0,232.4113,232.6035,232.4017,232.5939,3819.0
2021-02-12 14:15:00,242.0,242.07,241.57,241.58,10482.0,232.5266,232.5939,232.1135,232.1231,10482.0
2021-02-12 14:20:00,241.63,241.64,241.44,241.52,3816.0,232.1711,232.1807,231.9886,232.0654,3816.0
2021-02-12 14:25:00,241.59,241.67,241.59,241.62,6000.0,232.1327,232.2096,232.1327,232.1615,6000.0
2021-02-12 14:30:00,241.61,241.64,241.52,241.59,9102.0,232.1519,232.1807,232.0654,232.1327,9102.0
2021-02-12 14:35:00,241.53,241.53,241.34,241.36,9468.0,232.075,232.075,231.8925,231.9117,9468.0
2021-02-12 14:40:00,241.32,241.37,241.26,241.37,900.0,231.8733,231.9213,231.8156,231.9213,900.0
2021-02-12 14:45:00,241.34,241.45,241.26,241.26,6300.0,231.8925,231.9982,231.8156,231.8156,6300.0
2021-02-12 14:50:00,241.32,241.45,241.3,241.37,8856.0,231.8733,231.9982,231.854,231.9213,8856.0
2021-02-12 14:55:00,241.38,241.38,241.14,241.17,9390.0,231.9309,231.9309,231.7003,231.7291,9390.0
2021-02-12 15:00:00,241.15,241.25,240.99,240.99,9318.0,231.7099,231.806,231.5562,231.5562,9318.0
2021-02-12 15:05:00,241.07,241.14,240.83,240.91,6000.0,231.633,231.7003,231.4024,231.4793,6000.0
2021-02-12 15:10:00,240.8,240.8,240.75,240.8,2100.0,231.3736,231.3736,231.3256,231.3736,2100.0
2021-02-12 15:15:00,240.85,240.85,240.57,240.78,12720.0,231.4217,231.4217,231.1526,231.3544,12720.0
2021-02-12 15:20:00,240.72,240.72,240.25,240.3,11178.0,231.2967,231.2967,230.8451,230.8932,11178.0
2021-02-12 15:25:00,240.21,240.31,240.07,240.23,16587.0,230.8067,230.9028,230.6722,230.8259,16587.0
2021-02-12 15:30:00,240.27,240.29,240.1,240.2,13083.0,230.8644,230.8836,230.701,230.7971,13083.0
2021-02-12 15:35:00,240.17,240.43,240.11,240.42,7890.0,230.7683,231.0181,230.7106,231.0085,7890.0
2021-02-12 15:40:00,240.38,240.41,240.21,240.21,8061.0,230.9701,230.9989,230.8067,230.8067,8061.0
2021-02-12 15:45:00,240.25,240.31,239.96,240.16,18510.0,230.8451,230.9028,230.5665,230.7587,18510.0
2021-02-12 15:50:00,240.26,240.49,240.23,240.41,27873.0,230.8548,231.0757,230.8259,230.9989,27873.0
2021-02-12 15:55:00,240.35,240.37,240.07,240.35,64359.0,230.9412,230.9604,230.6722,230.9412,64359.0
2021-02-16 09:30:00,240.67,240.8,239.08,239.5,35586.0,231.2487,231.3736,229.7209,230.1245,35586.0
2021-02-16 09:35:00,239.4,239.5,239.08,239.41,13998.0,230.0284,230.1245,229.7209,230.038,13998.0
2021-02-16 09:40:00,239.24,239.68,239.11,239.68,20478.0,229.8747,230.2975,229.7498,230.2975,20478.0
2021-02-16 09:45:00,239.92,240.16,239.75,239.9,5490.0,230.5281,230.7587,230.3647,230.5088,5490.0
2021-02-16 09:50:00,239.74,239.82,239.28,239.71,7929.0,230.3551,230.432,229.9131,230.3263,7929.0
2021-02-16 09:55:00,239.61,239.62,238.54,238.89,5742.0,230.2302,230.2398,229.2021,229.5384,5742.0
2021-02-16 10:00:00,238.62,238.63,237.83,237.83,15366.0,229.279,229.2886,228.5199,228.5199,15366.0
2021-02-16 10:05:00,237.87,238.13,237.83,238.08,15015.0,228.5583,228.8081,228.5199,228.7601,15015.0
2021-02-16 10:10:00,238.06,238.06,237.34,237.64,12732.0,228.7409,228.7409,228.0491,228.3373,12732.0
2021-02-16 10:15:00,237.82,237.95,237.66,237.84,13218.0,228.5103,228.6352,228.3565,228.5295,13218.0
2021-02-16 10:20:00,237.9,237.9,237.26,237.32,9024.0,228.5871,228.5871,227.9722,228.0298,9024.0
2021-02-16 10:25:00,237.47,237.53,237.11,237.19,9015.0,228.174,228.2316,227.8281,227.9049,9015.0
2021-02-16 10:30:00,237.22,237.49,237.21,237.33,8676.0,227.9338,228.1932,227.9241,228.0395,8676.0
2021-02-16 10:35:00,237.3,237.42,237.25,237.32,4365.0,228.0106,228.1259,227.9626,228.0298,4365.0
2021-02-16 10:40:00,237.33,237.33,236.84,236.84,15051.0,228.0395,228.0395,227.5686,227.5686,15051.0
2021-02-16 10:45:00,236.92,237.11,236.57,236.57,10734.0,227.6455,227.8281,227.3092,227.3092,10734.0
2021-02-16 10:50:00,236.6,236.7,236.03,236.27,10206.0,227.338,227.4341,226.7903,227.0209,10206.0
2021-02-16 10:55:00,236.07,236.74,235.98,236.74,3600.0,226.8288,227.4725,226.7423,227.4725,3600.0
2021-02-16 11:00:00,236.64,237.03,236.6,237.03,8466.0,227.3765,227.7512,227.338,227.7512,8466.0
2021-02-16 11:05:00,237.13,237.13,236.94,236.98,4638.0,227.8473,227.8473,227.6647,227.7032,4638.0
2021-02-16 11:10:00,237.07,237.17,237.0,237.12,2700.0,227.7896,227.8857,227.7224,227.8377,2700.0
2021-02-16 11:15:00,237.01,237.09,236.9,237.08,6900.0,227.732,227.8088,227.6263,227.7992,6900.0
2021-02-16 11:20:00,237.23,237.49,237.18,237.49,5859.0,227.9434,228.1932,227.8953,228.1932,5859.0
2021-02-16 11:25:00,237.47,237.72,237.47,237.72,1500.0,228.174,228.4142,228.174,228.4142,1500.0
2021-02-16 11:30:00,237.61,237.87,237.3,237.87,10782.0,228.3085,228.5583,228.0106,228.5583,10782.0
2021-02-16 11:35:00,237.93,238.13,237.86,237.99,5697.0,228.616,228.8081,228.5487,228.6736,5697.0
2021-02-16 11:40:00,237.99,238.02,237.67,237.67,12225.0,228.6736,228.7024,228.3661,228.3661,12225.0
2021-02-16 11:45:00,237.63,237.7,237.24,237.7,9234.0,228.3277,228.395,227.953,228.395,9234.0
2021-02-16 11:50:00,237.45,237.45,237.15,237.15,3000.0,228.1548,228.1548,227.8665,227.8665,3000.0
2021-02-16 11:55:00,237.51,237.52,237.15,237.32,9246.0,228.2124,228.222,227.8665,228.0298,9246.0
2021-02-16 12:00:00,237.33,237.42,237.11,237.42,7740.0,228.0395,228.1259,227.8281,228.1259,7740.0
2021-02-16 12:05:00,237.29,237.29,236.91,236.91,7266.0,228.001,228.001,227.6359,227.6359,7266.0
2021-02-16 12:10:00,236.92,237.47,236.92,237.36,3921.0,227.6455,228.174,227.6455,228.0683,3921.0
2021-02-16 12:15:00,237.36,237.36,237.09,237.33,8310.0,228.0683,228.0683,227.8088,228.0395,8310.0
2021-02-16 12:20:00,237.45,237.55,237.45,237.45,1500.0,228.1548,228.2508,228.1548,228.1548,1500.0
2021-02-16 12:25:00,237.52,237.58,237.52,237.58,1200.0,228.222,228.2797,228.222,228.2797,1200.0
2021-02-16 12:30:00,237.51,237.51,237.35,237.44,2898.0,228.2124,228.2124,228.0587,228.1451,2898.0
2021-02-16 12:35:00,237.36,237.51,237.29,237.31,8328.0,228.0683,228.2124,228.001,228.0202,8328.0
2021-02-16 12:40:00,237.3,237.48,237.3,237.48,1803.0,228.0106,228.1836,228.0106,228.1836,1803.0
2021-02-16 12:45:00,237.4,237.41,237.33,237.35,7620.0,228.1067,228.1163,228.0395,228.0587,7620.0
2021-02-16 12:50:00,237.3,237.34,237.29,237.34,930.0,228.0106,228.0491,228.001,228.0491,930.0
2021-02-16 12:55:00,237.37,237.49,237.3,237.3,12963.0,228.0779,228.1932,228.0106,228.0106,12963.0
2021-02-16 13:00:00,237.39,237.5,237.39,237.5,2019.0,228.0971,228.2028,228.0971,228.2028,2019.0
2021-02-16 13:05:00,237.5,237.54,237.35,237.35,5955.0,228.2028,228.2412,228.0587,228.0587,5955.0
2021-02-16 13:10:00,237.4,237.47,237.35,237.36,4707.0,228.1067,228.174,228.0587,228.0683,4707.0
2021-02-16 13:15:00,237.31,237.37,237.27,237.27,8196.0,228.0202,228.0779,227.9818,227.9818,8196.0
2021-02-16 13:20:00,237.19,237.43,237.18,237.35,4776.0,227.9049,228.1355,227.8953,228.0587,4776.0
2021-02-16 13:25:00,237.41,237.41,237.04,237.15,4512.0,228.1163,228.1163,227.7608,227.8665,4512.0
2021-02-16 13:30:00,237.21,237.4,237.2,237.4,6003.0,227.9241,228.1067,227.9145,228.1067,6003.0
2021-02-16 13:35:00,237.33,237.33,236.77,237.16,7476.0,228.0395,228.0395,227.5014,227.8761,7476.0
2021-02-16 13:40:00,237.02,237.1,236.88,236.88,6150.0,227.7416,227.8185,227.6071,227.6071,6150.0
2021-02-16 13:45:00,237.0,237.0,236.89,236.99,2403.0,227.7224,227.7224,227.6167,227.7128,2403.0
2021-02-16 13:50:00,237.13,237.39,237.12,237.39,5133.0,227.8473,228.0971,227.8377,228.0971,5133.0
2021-02-16 13:55:00,237.29,237.34,237.29,237.34,2100.0,228.001,228.0491,228.001,228.0491,2100.0
2021-02-16 14:00:00,237.2,237.34,237.12,237.34,7218.0,227.9145,228.0491,227.8377,228.0491,7218.0
2021-02-16 14:05:00,237.36,237.36,237.16,237.21,4119.0,228.0683,228.0683,227.8761,227.9241,4119.0
2021-02-16 14:10:00,237.15,237.15,236.93,237.0,19896.0,227.8665,227.8665,227.6551,227.7224,19896.0
2021-02-16 14:15:00,236.97,236.97,236.5,236.57,18588.0,227.6935,227.6935,227.2419,227.3092,18588.0
2021-02-16 14:20:00,236.56,236.59,236.5,236.52,8865.0,227.2996,227.3284,227.2419,227.2612,8865.0
2021-02-16 14:25:00,236.49,236.74,236.34,236.74,9234.0,227.2323,227.4725,227.0882,227.4725,9234.0
2021-02-16 14:30:00,236.67,236.77,236.55,236.55,5931.0,227.4053,227.5014,227.29,227.29,5931.0
2021-02-16 14:35:00,236.46,236.46,236.3,236.4,3600.0,227.2035,227.2035,227.0498,227.1459,3600.0
2021-02-16 14:40:00,236.48,236.69,236.4,236.4,6921.0,227.2227,227.4245,227.1459,227.1459,6921.0
2021-02-16 14:45:00,236.48,237.0,236.21,236.21,24465.0,227.2227,227.7224,226.9633,226.9633,24465.0
2021-02-16 14:50:00,236.22,236.35,236.12,236.2,11124.0,226.9729,227.0978,226.8768,226.9537,11124.0
2021-02-16 14:55:00,236.36,236.44,236.33,236.41,2439.0,227.1074,227.1843,227.0786,227.1555,2439.0
2021-02-16 15:00:00,236.43,236.49,236.18,236.29,10245.0,227.1747,227.2323,226.9345,227.0402,10245.0
2021-02-16 15:05:00,236.25,236.35,236.22,236.22,4818.0,227.0017,227.0978,226.9729,226.9729,4818.0
2021-02-16 15:10:00,236.18,236.18,236.04,236.06,9957.0,226.9345,226.9345,226.7999,226.8192,9957.0
2021-02-16 15:15:00,236.06,236.2,236.06,236.16,3912.0,226.8192,226.9537,226.8192,226.9153,3912.0
2021-02-16 15:20:00,236.12,236.2,235.85,235.9,16911.0,226.8768,226.9537,226.6174,226.6654,16911.0
2021-02-16 15:25:00,235.96,236.05,235.77,235.88,7365.0,226.7231,226.8096,226.5405,226.6462,7365.0
2021-02-16 15:30:00,235.86,236.21,235.82,236.21,7158.0,226.627,226.9633,226.5886,226.9633,7158.0
2021-02-16 15:35:00,236.37,236.47,236.15,236.38,12942.0,227.117,227.2131,226.9056,227.1266,12942.0
2021-02-16 15:40:00,236.36,236.51,236.29,236.39,11460.0,227.1074,227.2516,227.0402,227.1362,11460.0
2021-02-16 15:45:00,236.43,236.55,236.37,236.38,12588.0,227.1747,227.29,227.117,227.1266,12588.0
2021-02-16 15:50:00,236.46,236.46,236.01,236.01,27624.0,227.2035,227.2035,226.7711,226.7711,27624.0
2021-02-16 15:55:00,236.03,236.07,235.61,235.69,57567.0,226.7903,226.8288,226.3868,226.4637,57567.0
2021-02-17 09:30:00,234.33,234.82,232.98,233.58,59403.0,225.1569,225.6277,223.8597,224.4362,59403.0
2021-02-17 09:35:00,233.46,233.84,233.07,233.84,15498.0,224.3209,224.6861,223.9462,224.6861,15498.0
2021-02-17 09:40:00,233.89,235.21,233.89,235.21,8100.0,224.7341,226.0024,224.7341,226.0024,8100.0
2021-02-17 09:45:00,235.83,236.19,235.7,236.04,9630.0,226.5982,226.9441,226.4733,226.7999,9630.0
2021-02-17 09:50:00,236.46,236.83,236.38,236.61,6618.0,227.2035,227.559,227.1266,227.3476,6618.0
2021-02-17 09:55:00,236.63,237.0,236.15,236.48,10293.0,227.3669,227.7224,226.9056,227.2227,10293.0
2021-02-17 10:00:00,236.41,236.85,236.37,236.59,6666.0,227.1555,227.5782,227.117,227.3284,6666.0
2021-02-17 10:05:00,236.86,237.34,236.55,237.21,5229.0,227.5878,228.0491,227.29,227.9241,5229.0
2021-02-17 10:10:00,237.03,237.06,236.44,236.44,6768.0,227.7512,227.78,227.1843,227.1843,6768.0
2021-02-17 10:15:00,236.56,236.56,236.19,236.21,6990.0,227.2996,227.2996,226.9441,226.9633,6990.0
2021-02-17 10:20:00,236.35,236.5,235.92,236.08,5100.0,227.0978,227.2419,226.6846,226.8384,5100.0
2021-02-17 10:25:00,236.21,236.49,235.92,235.92,9393.0,226.9633,227.2323,226.6846,226.6846,9393.0
2021-02-17 10:30:00,235.89,235.89,235.72,235.72,1842.0,226.6558,226.6558,226.4925,226.4925,1842.0
2021-02-17 10:35:00,235.91,236.04,235.66,235.66,9582.0,226.675,226.7999,226.4348,226.4348,9582.0
2021-02-17 10:40:00,235.56,235.62,235.21,235.21,8763.0,226.3387,226.3964,226.0024,226.0024,8763.0
2021-02-17 10:45:00,235.23,235.26,234.88,235.09,8007.0,226.0217,226.0505,225.6854,225.8871,8007.0
2021-02-17 10:50:00,235.08,235.2,235.03,235.19,5124.0,225.8775,225.9928,225.8295,225.9832,5124.0
2021-02-17 10:55:00,235.13,235.37,234.79,234.79,17061.0,225.9256,226.1562,225.5989,225.5989,17061.0
2021-02-17 11:00:00,234.84,234.84,234.46,234.46,4956.0,225.6469,225.6469,225.2818,225.2818,4956.0
2021-02-17 11:05:00,234.23,234.6,234.23,234.33,5163.0,225.0608,225.4163,225.0608,225.1569,5163.0
2021-02-17 11:10:00,234.46,234.55,234.4,234.49,3300.0,225.2818,225.3683,225.2241,225.3106,3300.0
2021-02-17 11:15:00,234.48,235.01,234.4,235.01,3000.0,225.301,225.8103,225.2241,225.8103,3000.0
2021-02-17 11:20:00,235.02,235.35,235.02,235.19,13482.0,225.8199,226.137,225.8199,225.9832,13482.0
2021-02-17 11:25:00,235.24,235.66,234.96,235.66,25947.0,226.0313,226.4348,225.7622,226.4348,25947.0
2021-02-17 11:30:00,235.6,235.74,235.46,235.74,19989.0,226.3772,226.5117,226.2427,226.5117,19989.0
2021-02-17 11:35:00,235.81,235.81,235.52,235.69,10038.0,226.579,226.579,226.3003,226.4637,10038.0
2021-02-17 11:40:00,235.67,236.44,235.67,236.44,6237.0,226.4444,227.1843,226.4444,227.1843,6237.0
2021-02-17 11:45:00,236.46,236.82,236.46,236.82,4605.0,227.2035,227.5494,227.2035,227.5494,4605.0
2021-02-17 11:50:00,236.72,236.92,236.51,236.74,14718.0,227.4533,227.6455,227.2516,227.4725,14718.0
2021-02-17 11:55:00,236.65,236.8,236.55,236.8,3300.0,227.3861,227.5302,227.29,227.5302,3300.0
2021-02-17 12:00:00,236.74,236.74,236.43,236.5,20025.0,227.4725,227.4725,227.1747,227.2419,20025.0
2021-02-17 12:05:00,236.48,236.63,236.36,236.5,23400.0,227.2227,227.3669,227.1074,227.2419,23400.0
2021-02-17 12:10:00,236.42,236.69,236.42,236.49,12936.0,227.1651,227.4245,227.1651,227.2323,12936.0
2021-02-17 12:15:00,236.5,236.85,236.48,236.82,13191.0,227.2419,227.5782,227.2227,227.5494,13191.0
2021-02-17 12:20:00,236.82,237.05,236.75,236.87,5760.0,227.5494,227.7704,227.4822,227.5975,5760.0
2021-02-17 12:25:00,237.1,237.1,236.68,236.95,7038.0,227.8185,227.8185,227.4149,227.6743,7038.0
2021-02-17 12:30:00,237.04,237.12,236.98,237.12,4500.0,227.7608,227.8377,227.7032,227.8377,4500.0
2021-02-17 12:35:00,237.05,237.8,237.05,237.45,54879.0,227.7704,228.4911,227.7704,228.1548,54879.0
2021-02-17 12:40:00,237.64,239.06,237.63,238.89,32817.0,228.3373,229.7017,228.3277,229.5384,32817.0
2021-02-17 12:45:00,238.69,239.1,238.41,239.1,16695.0,229.3462,229.7402,229.0772,229.7402,16695.0
2021-02-17 12:50:00,239.04,239.15,238.63,238.8,15552.0,229.6825,229.7882,229.2886,229.4519,15552.0
2021-02-17 12:55:00,238.96,239.19,238.9,239.12,8706.0,229.6056,229.8266,229.548,229.7594,8706.0
2021-02-17 13:00:00,239.21,239.84,239.1,239.84,21651.0,229.8459,230.4512,229.7402,230.4512,21651.0
2021-02-17 13:05:00,239.81,240.28,239.71,239.82,18978.0,230.4224,230.874,230.3263,230.432,18978.0
2021-02-17 13:10:00,239.85,239.95,239.74,239.95,18744.0,230.4608,230.5569,230.3551,230.5569,18744.0
2021-02-17 13:15:00,240.1,240.1,239.74,239.75,4869.0,230.701,230.701,230.3551,230.3647,4869.0
2021-02-17 13:20:00,239.8,240.32,239.8,240.18,10200.0,230.4128,230.9124,230.4128,230.7779,10200.0
2021-02-17 13:25:00,240.18,240.35,240.11,240.3,9216.0,230.7779,230.9412,230.7106,230.8932,9216.0
2021-02-17 13:30:00,240.27,241.0,240.22,240.76,17880.0,230.8644,231.5658,230.8163,231.3352,17880.0
2021-02-17 13:35:00,240.66,240.8,240.52,240.67,5739.0,231.2391,231.3736,231.1046,231.2487,5739.0
2021-02-17 13:40:00,240.76,241.17,240.72,240.92,13956.0,231.3352,231.7291,231.2967,231.4889,13956.0
2021-02-17 13:45:00,240.91,240.91,240.75,240.85,3000.0,231.4793,231.4793,231.3256,231.4217,3000.0
2021-02-17 13:50:00,240.9,241.19,240.81,240.96,8826.0,231.4697,231.7483,231.3832,231.5274,8826.0
2021-02-17 13:55:00,240.94,240.95,240.85,240.91,4800.0,231.5081,231.5177,231.4217,231.4793,4800.0
2021-02-17 14:00:00,241.0,241.28,240.91,241.08,12051.0,231.5658,231.8348,231.4793,231.6427,12051.0
2021-02-17 14:05:00,241.08,241.11,240.95,241.07,5643.0,231.6427,231.6715,231.5177,231.633,5643.0
2021-02-17 14:10:00,241.16,241.16,240.71,240.75,15159.0,231.7195,231.7195,231.2871,231.3256,15159.0
2021-02-17 14:15:00,240.58,240.58,240.17,240.48,5325.0,231.1622,231.1622,230.7683,231.0661,5325.0
2021-02-17 14:20:00,240.52,240.52,240.07,240.07,6120.0,231.1046,231.1046,230.6722,230.6722,6120.0
2021-02-17 14:25:00,240.1,240.16,239.93,239.99,4266.0,230.701,230.7587,230.5377,230.5953,4266.0
2021-02-17 14:30:00,240.0,240.18,239.91,239.91,7428.0,230.6049,230.7779,230.5185,230.5185,7428.0
2021-02-17 14:35:00,239.91,239.98,239.85,239.98,4017.0,230.5185,230.5857,230.4608,230.5857,4017.0
2021-02-17 14:40:00,239.98,240.05,239.86,239.97,4800.0,230.5857,230.653,230.4704,230.5761,4800.0
2021-02-17 14:45:00,240.04,240.21,239.89,240.04,9723.0,230.6434,230.8067,230.4992,230.6434,9723.0
2021-02-17 14:50:00,240.19,240.19,240.0,240.03,4650.0,230.7875,230.7875,230.6049,230.6338,4650.0
2021-02-17 14:55:00,240.04,240.11,239.91,239.94,10464.0,230.6434,230.7106,230.5185,230.5473,10464.0
2021-02-17 15:00:00,239.94,240.11,239.87,240.06,8166.0,230.5473,230.7106,230.48,230.6626,8166.0
2021-02-17 15:05:00,240.08,240.18,240.07,240.08,5400.0,230.6818,230.7779,230.6722,230.6818,5400.0
2021-02-17 15:10:00,240.08,240.37,240.08,240.37,12972.0,230.6818,230.9604,230.6818,230.9604,12972.0
2021-02-17 15:15:00,240.33,240.45,240.28,240.42,3330.0,230.922,231.0373,230.874,231.0085,3330.0
2021-02-17 15:20:00,240.46,240.88,240.46,240.88,8403.0,231.0469,231.4505,231.0469,231.4505,8403.0
2021-02-17 15:25:00,240.9,240.94,240.71,240.8,16269.0,231.4697,231.5081,231.2871,231.3736,16269.0
2021-02-17 15:30:00,240.71,240.75,240.08,240.37,23589.0,231.2871,231.3256,230.6818,230.9604,23589.0
2021-02-17 15:35:00,240.29,240.51,240.29,240.36,6606.0,230.8836,231.095,230.8836,230.9508,6606.0
2021-02-17 15:40:00,240.42,240.51,240.37,240.42,12552.0,231.0085,231.095,230.9604,231.0085,12552.0
2021-02-17 15:45:00,240.48,240.72,240.44,240.72,13950.0,231.0661,231.2967,231.0277,231.2967,13950.0
2021-02-17 15:50:00,240.68,240.68,240.34,240.46,17454.0,231.2583,231.2583,230.9316,231.0469,17454.0
2021-02-17 15:55:00,240.51,240.57,240.29,240.47,44439.0,231.095,231.1526,230.8836,231.0565,44439.0
2021-02-18 09:30:00,239.45,239.62,238.35,239.14,36657.0,230.0765,230.2398,229.0195,229.7786,36657.0
2021-02-18 09:35:00,239.67,240.0,239.1,239.28,18420.0,230.2878,230.6049,229.7402,229.9131,18420.0
2021-02-18 09:40:00,239.22,240.58,239.22,240.04,5400.0,229.8555,231.1622,229.8555,230.6434,5400.0
2021-02-18 09:45:00,240.17,240.44,239.73,240.1,7995.0,230.7683,231.0277,230.3455,230.701,7995.0
2021-02-18 09:50:00,240.09,240.16,239.91,239.98,4188.0,230.6914,230.7587,230.5185,230.5857,4188.0
2021-02-18 09:55:00,239.91,240.32,239.91,240.13,6390.0,230.5185,230.9124,230.5185,230.7298,6390.0
2021-02-18 10:00:00,239.87,240.02,239.59,239.61,6213.0,230.48,230.6241,230.211,230.2302,6213.0
2021-02-18 10:05:00,239.28,239.28,238.99,239.21,12300.0,229.9131,229.9131,229.6345,229.8459,12300.0
2021-02-18 10:10:00,239.21,239.61,239.21,239.4,9720.0,229.8459,230.2302,229.8459,230.0284,9720.0
2021-02-18 10:15:00,239.4,239.58,239.04,239.58,15003.0,230.0284,230.2014,229.6825,230.2014,15003.0
2021-02-18 10:20:00,239.59,239.92,239.47,239.77,12627.0,230.211,230.5281,230.0957,230.3839,12627.0
2021-02-18 10:25:00,239.77,240.06,239.75,240.06,5895.0,230.3839,230.6626,230.3647,230.6626,5895.0
2021-02-18 10:30:00,240.07,240.12,239.95,240.01,12150.0,230.6722,230.7202,230.5569,230.6145,12150.0
2021-02-18 10:35:00,239.89,240.07,239.84,240.04,15810.0,230.4992,230.6722,230.4512,230.6434,15810.0
2021-02-18 10:40:00,240.12,240.19,239.93,240.19,6741.0,230.7202,230.7875,230.5377,230.7875,6741.0
2021-02-18 10:45:00,240.33,240.56,240.19,240.56,8796.0,230.922,231.143,230.7875,231.143,8796.0
2021-02-18 10:50:00,240.44,240.53,240.23,240.39,12003.0,231.0277,231.1142,230.8259,230.9797,12003.0
2021-02-18 10:55:00,240.51,240.61,240.51,240.58,6216.0,231.095,231.1911,231.095,231.1622,6216.0
2021-02-18 11:00:00,240.67,240.81,240.53,240.55,16368.0,231.2487,231.3832,231.1142,231.1334,16368.0
2021-02-18 11:05:00,240.58,240.7,240.49,240.49,5028.0,231.1622,231.2775,231.0757,231.0757,5028.0
2021-02-18 11:10:00,240.52,240.84,240.4,240.84,8706.0,231.1046,231.412,230.9893,231.412,8706.0
2021-02-18 11:15:00,240.93,240.95,240.67,240.84,6735.0,231.4985,231.5177,231.2487,231.412,6735.0
2021-02-18 11:20:00,240.97,241.11,240.8,240.88,6642.0,231.537,231.6715,231.3736,231.4505,6642.0
2021-02-18 11:25:00,240.88,240.88,240.55,240.67,2100.0,231.4505,231.4505,231.1334,231.2487,2100.0
2021-02-18 11:30:00,240.63,240.81,240.49,240.49,12561.0,231.2103,231.3832,231.0757,231.0757,12561.0
2021-02-18 11:35:00,240.59,240.76,240.37,240.37,10371.0,231.1718,231.3352,230.9604,230.9604,10371.0
2021-02-18 11:40:00,240.49,240.5,240.37,240.37,4800.0,231.0757,231.0854,230.9604,230.9604,4800.0
2021-02-18 11:45:00,240.52,240.54,240.52,240.54,927.0,231.1046,231.1238,231.1046,231.1238,927.0
2021-02-18 11:50:00,240.62,241.05,240.55,240.93,14052.0,231.2007,231.6138,231.1334,231.4985,14052.0
2021-02-18 11:55:00,240.93,241.2,240.92,241.2,4881.0,231.4985,231.758,231.4889,231.758,4881.0
2021-02-18 12:00:00,241.28,241.67,241.25,241.54,17163.0,231.8348,232.2096,231.806,232.0846,17163.0
2021-02-18 12:05:00,241.54,241.85,241.47,241.8,21846.0,232.0846,232.3825,232.0174,232.3345,21846.0
2021-02-18 12:10:00,241.76,242.19,241.71,242.1,14250.0,232.296,232.7092,232.248,232.6227,14250.0
2021-02-18 12:15:00,242.08,242.33,242.06,242.16,15747.0,232.6035,232.8437,232.5843,232.6804,15747.0
2021-02-18 12:20:00,242.26,242.37,242.07,242.07,7017.0,232.7765,232.8822,232.5939,232.5939,7017.0
2021-02-18 12:25:00,242.13,242.26,242.0,242.06,4200.0,232.6515,232.7765,232.5266,232.5843,4200.0
2021-02-18 12:30:00,241.96,242.09,241.9,241.92,6009.0,232.4882,232.6131,232.4306,232.4498,6009.0
2021-02-18 12:35:00,242.06,242.15,241.79,242.0,6603.0,232.5843,232.6708,232.3249,232.5266,6603.0
2021-02-18 12:40:00,241.91,241.91,241.65,241.7,5400.0,232.4402,232.4402,232.1903,232.2384,5400.0
2021-02-18 12:45:00,241.8,241.85,241.74,241.74,2910.0,232.3345,232.3825,232.2768,232.2768,2910.0
2021-02-18 12:50:00,241.73,241.73,241.57,241.64,6000.0,232.2672,232.2672,232.1135,232.1807,6000.0
2021-02-18 12:55:00,241.73,241.84,241.73,241.83,1500.0,232.2672,232.3729,232.2672,232.3633,1500.0
2021-02-18 13:00:00,241.79,241.84,241.61,241.65,4716.0,232.3249,232.3729,232.1519,232.1903,4716.0
2021-02-18 13:05:00,241.65,241.79,241.65,241.72,3300.0,232.1903,232.3249,232.1903,232.2576,3300.0
2021-02-18 13:10:00,241.74,241.8,241.67,241.74,4500.0,232.2768,232.3345,232.2096,232.2768,4500.0
2021-02-18 13:15:00,241.73,242.22,241.73,242.22,12093.0,232.2672,232.738,232.2672,232.738,12093.0
2021-02-18 13:20:00,242.27,242.59,242.21,242.49,13518.0,232.7861,233.0935,232.7284,232.9975,13518.0
2021-02-18 13:25:00,242.42,242.7,242.4,242.66,11175.0,232.9302,233.1992,232.911,233.1608,11175.0
2021-02-18 13:30:00,242.66,242.9,242.65,242.82,9900.0,233.1608,233.3914,233.1512,233.3145,9900.0
2021-02-18 13:35:00,242.93,243.09,242.87,243.05,9600.0,233.4202,233.574,233.3626,233.5355,9600.0
2021-02-18 13:40:00,242.94,243.0,242.78,242.87,8253.0,233.4298,233.4875,233.2761,233.3626,8253.0
2021-02-18 13:45:00,242.93,242.98,242.82,242.88,5700.0,233.4202,233.4683,233.3145,233.3722,5700.0
2021-02-18 13:50:00,242.94,242.97,242.79,242.83,10866.0,233.4298,233.4587,233.2857,233.3241,10866.0
2021-02-18 13:55:00,242.89,242.91,242.75,242.79,4017.0,233.3818,233.401,233.2473,233.2857,4017.0
2021-02-18 14:00:00,242.82,243.45,242.82,243.44,24114.0,233.3145,233.9199,233.3145,233.9103,24114.0
2021-02-18 14:05:00,243.45,243.53,243.18,243.18,11400.0,233.9199,233.9967,233.6604,233.6604,11400.0
2021-02-18 14:10:00,243.14,243.15,242.9,243.08,3900.0,233.622,233.6316,233.3914,233.5644,3900.0
2021-02-18 14:15:00,243.16,243.22,243.05,243.16,4200.0,233.6412,233.6989,233.5355,233.6412,4200.0
2021-02-18 14:20:00,243.19,243.24,243.01,243.21,5700.0,233.6701,233.7181,233.4971,233.6893,5700.0
2021-02-18 14:25:00,243.21,243.21,243.08,243.08,2400.0,233.6893,233.6893,233.5644,233.5644,2400.0
2021-02-18 14:30:00,243.0,243.21,243.0,243.13,3624.0,233.4875,233.6893,233.4875,233.6124,3624.0
2021-02-18 14:35:00,243.06,243.19,243.06,243.19,1224.0,233.5451,233.6701,233.5451,233.6701,1224.0
2021-02-18 14:40:00,243.12,243.14,242.97,242.97,8493.0,233.6028,233.622,233.4587,233.4587,8493.0
2021-02-18 14:45:00,243.0,243.12,242.9,242.9,6066.0,233.4875,233.6028,233.3914,233.3914,6066.0
2021-02-18 14:50:00,242.88,242.88,242.76,242.77,2286.0,233.3722,233.3722,233.2569,233.2665,2286.0
2021-02-18 14:55:00,242.87,243.15,242.87,243.15,1206.0,233.3626,233.6316,233.3626,233.6316,1206.0
2021-02-18 15:00:00,243.12,243.12,242.87,243.04,10977.0,233.6028,233.6028,233.3626,233.5259,10977.0
2021-02-18 15:05:00,242.96,243.05,242.86,243.05,7803.0,233.4491,233.5355,233.353,233.5355,7803.0
2021-02-18 15:10:00,243.0,243.01,242.94,242.94,4200.0,233.4875,233.4971,233.4298,233.4298,4200.0
2021-02-18 15:15:00,243.06,243.14,242.98,242.98,7209.0,233.5451,233.622,233.4683,233.4683,7209.0
2021-02-18 15:20:00,242.98,243.05,242.79,242.79,13230.0,233.4683,233.5355,233.2857,233.2857,13230.0
2021-02-18 15:25:00,242.83,242.91,242.66,242.68,12540.0,233.3241,233.401,233.1608,233.18,12540.0
2021-02-18 15:30:00,242.64,242.88,242.63,242.63,11115.0,233.1416,233.3722,233.132,233.132,11115.0
2021-02-18 15:35:00,242.62,242.73,242.53,242.6,8703.0,233.1224,233.2281,233.0359,233.1032,8703.0
2021-02-18 15:40:00,242.56,242.58,242.48,242.54,8742.0,233.0647,233.0839,232.9878,233.0455,8742.0
2021-02-18 15:45:00,242.55,242.65,242.4,242.41,12189.0,233.0551,233.1512,232.911,232.9206,12189.0
2021-02-18 15:50:00,242.47,242.47,242.08,242.14,19002.0,232.9782,232.9782,232.6035,232.6612,19002.0
2021-02-18 15:55:00,242.05,242.35,241.92,242.33,43869.0,232.5747,232.8629,232.4498,232.8437,43869.0
2021-02-19 09:30:00,243.05,243.05,242.25,242.79,46614.0,233.5355,233.5355,232.7669,233.2857,46614.0
2021-02-19 09:35:00,242.63,242.63,242.29,242.32,3600.0,233.132,233.132,232.8053,232.8341,3600.0
2021-02-19 09:40:00,242.43,242.43,241.56,241.81,15552.0,232.9398,232.9398,232.1039,232.3441,15552.0
2021-02-19 09:45:00,241.72,242.09,241.64,241.74,15909.0,232.2576,232.6131,232.1807,232.2768,15909.0
2021-02-19 09:50:00,241.71,242.4,241.71,242.39,9243.0,232.248,232.911,232.248,232.9014,9243.0
2021-02-19 09:55:00,242.55,243.06,242.4,243.06,7818.0,233.0551,233.5451,232.911,233.5451,7818.0
2021-02-19 10:00:00,243.14,243.14,242.68,242.68,12345.0,233.622,233.622,233.18,233.18,12345.0
2021-02-19 10:05:00,242.74,242.89,242.67,242.67,4500.0,233.2377,233.3818,233.1704,233.1704,4500.0
2021-02-19 10:10:00,242.44,242.44,241.77,241.77,1650.0,232.9494,232.9494,232.3056,232.3056,1650.0
2021-02-19 10:15:00,242.01,242.17,241.22,241.33,12990.0,232.5362,232.69,231.7772,231.8829,12990.0
2021-02-19 10:20:00,241.26,241.69,241.26,241.48,6000.0,231.8156,232.2288,231.8156,232.027,6000.0
2021-02-19 10:25:00,241.38,241.41,241.0,241.13,19974.0,231.9309,231.9597,231.5658,231.6907,19974.0
2021-02-19 10:30:00,241.14,241.28,241.14,241.28,1200.0,231.7003,231.8348,231.7003,231.8348,1200.0
2021-02-19 10:35:00,241.21,241.67,241.11,241.31,36033.0,231.7676,232.2096,231.6715,231.8636,36033.0
2021-02-19 10:40:00,241.44,241.56,241.26,241.26,7854.0,231.9886,232.1039,231.8156,231.8156,7854.0
2021-02-19 10:45:00,241.06,241.59,241.01,241.44,11382.0,231.6234,232.1327,231.5754,231.9886,11382.0
2021-02-19 10:50:00,241.32,241.32,240.83,240.83,11811.0,231.8733,231.8733,231.4024,231.4024,11811.0
2021-02-19 10:55:00,240.71,240.71,240.4,240.43,6615.0,231.2871,231.2871,230.9893,231.0181,6615.0
2021-02-19 11:00:00,240.34,240.4,239.84,239.84,6051.0,230.9316,230.9893,230.4512,230.4512,6051.0
2021-02-19 11:05:00,239.73,240.23,239.73,240.03,7731.0,230.3455,230.8259,230.3455,230.6338,7731.0
2021-02-19 11:10:00,239.86,239.97,239.78,239.97,5010.0,230.4704,230.5761,230.3935,230.5761,5010.0
2021-02-19 11:15:00,239.97,240.09,239.94,239.99,5400.0,230.5761,230.6914,230.5473,230.5953,5400.0
2021-02-19 11:20:00,239.87,239.93,239.86,239.86,1650.0,230.48,230.5377,230.4704,230.4704,1650.0
2021-02-19 11:25:00,240.0,240.04,239.84,240.0,7920.0,230.6049,230.6434,230.4512,230.6049,7920.0
2021-02-19 11:30:00,240.17,240.17,239.92,240.16,3408.0,230.7683,230.7683,230.5281,230.7587,3408.0
2021-02-19 11:35:00,240.23,240.26,239.99,240.16,4347.0,230.8259,230.8548,230.5953,230.7587,4347.0
2021-02-19 11:40:00,240.2,240.28,240.06,240.14,3906.0,230.7971,230.874,230.6626,230.7394,3906.0
2021-02-19 11:45:00,240.18,240.25,240.18,240.18,5700.0,230.7779,230.8451,230.7779,230.7779,5700.0
2021-02-19 11:50:00,240.31,240.32,240.31,240.32,1743.0,230.9028,230.9124,230.9028,230.9124,1743.0
2021-02-19 11:55:00,240.37,240.6,240.36,240.4,6747.0,230.9604,231.1814,230.9508,230.9893,6747.0
2021-02-19 12:00:00,240.55,240.55,240.4,240.44,6255.0,231.1334,231.1334,230.9893,231.0277,6255.0
2021-02-19 12:05:00,240.36,240.4,240.25,240.25,8238.0,230.9508,230.9893,230.8451,230.8451,8238.0
2021-02-19 12:10:00,240.25,240.43,240.21,240.21,4500.0,230.8451,231.0181,230.8067,230.8067,4500.0
2021-02-19 12:15:00,240.25,240.25,240.13,240.14,3876.0,230.8451,230.8451,230.7298,230.7394,3876.0
2021-02-19 12:20:00,240.09,240.09,239.64,239.71,10203.0,230.6914,230.6914,230.259,230.3263,10203.0
2021-02-19 12:25:00,239.62,239.68,239.44,239.53,4284.0,230.2398,230.2975,230.0669,230.1533,4284.0
2021-02-19 12:30:00,239.44,239.62,239.33,239.42,8871.0,230.0669,230.2398,229.9612,230.0476,8871.0
2021-02-19 12:35:00,239.46,240.04,239.46,239.94,6063.0,230.0861,230.6434,230.0861,230.5473,6063.0
2021-02-19 12:40:00,239.83,240.52,239.83,240.38,10950.0,230.4416,231.1046,230.4416,230.9701,10950.0
2021-02-19 12:45:00,240.31,240.49,240.18,240.18,9342.0,230.9028,231.0757,230.7779,230.7779,9342.0
2021-02-19 12:50:00,240.24,240.39,240.19,240.28,3000.0,230.8355,230.9797,230.7875,230.874,3000.0
2021-02-19 12:55:00,240.37,240.74,240.32,240.68,7380.0,230.9604,231.316,230.9124,231.2583,7380.0
2021-02-19 13:00:00,240.66,240.66,240.3,240.65,10590.0,231.2391,231.2391,230.8932,231.2295,10590.0
2021-02-19 13:05:00,240.5,240.5,240.2,240.2,1500.0,231.0854,231.0854,230.7971,230.7971,1500.0
2021-02-19 13:10:00,240.26,240.26,240.16,240.26,5946.0,230.8548,230.8548,230.7587,230.8548,5946.0
2021-02-19 13:15:00,240.06,240.2,239.97,239.97,2712.0,230.6626,230.7971,230.5761,230.5761,2712.0
2021-02-19 13:20:00,239.96,240.06,239.74,239.82,8445.0,230.5665,230.6626,230.3551,230.432,8445.0
2021-02-19 13:25:00,239.75,239.76,238.87,239.11,26724.0,230.3647,230.3743,229.5192,229.7498,26724.0
2021-02-19 13:30:00,238.96,239.26,238.95,239.26,12912.0,229.6056,229.8939,229.596,229.8939,12912.0
2021-02-19 13:35:00,239.27,239.5,239.25,239.42,5496.0,229.9035,230.1245,229.8843,230.0476,5496.0
2021-02-19 13:40:00,239.33,239.43,239.26,239.36,4800.0,229.9612,230.0572,229.8939,229.99,4800.0
2021-02-19 13:45:00,239.38,239.38,239.0,239.12,11832.0,230.0092,230.0092,229.6441,229.7594,11832.0
2021-02-19 13:50:00,239.25,239.29,239.06,239.06,4788.0,229.8843,229.9227,229.7017,229.7017,4788.0
2021-02-19 13:55:00,239.05,239.22,239.05,239.11,4842.0,229.6921,229.8555,229.6921,229.7498,4842.0
2021-02-19 14:00:00,239.03,239.41,239.03,239.18,6144.0,229.6729,230.038,229.6729,229.817,6144.0
2021-02-19 14:05:00,239.16,239.18,238.92,238.92,7101.0,229.7978,229.817,229.5672,229.5672,7101.0
2021-02-19 14:10:00,238.96,238.96,238.81,238.87,3003.0,229.6056,229.6056,229.4615,229.5192,3003.0
2021-02-19 14:15:00,239.02,239.12,238.87,238.87,3708.0,229.6633,229.7594,229.5192,229.5192,3708.0
2021-02-19 14:20:00,238.65,238.68,238.48,238.48,4200.0,229.3078,229.3366,229.1444,229.1444,4200.0
2021-02-19 14:25:00,238.42,238.63,238.26,238.3,8898.0,229.0868,229.2886,228.933,228.9715,8898.0
2021-02-19 14:30:00,238.29,238.63,238.19,238.44,3600.0,228.9619,229.2886,228.8658,229.106,3600.0
2021-02-19 14:35:00,238.45,238.64,238.17,238.17,10197.0,229.1156,229.2982,228.8466,228.8466,10197.0
2021-02-19 14:40:00,238.25,238.42,238.23,238.33,7227.0,228.9234,229.0868,228.9042,229.0003,7227.0
2021-02-19 14:45:00,238.28,238.33,237.93,238.11,11517.0,228.9523,229.0003,228.616,228.7889,11517.0
2021-02-19 14:50:00,238.04,238.06,237.93,237.96,7800.0,228.7217,228.7409,228.616,228.6448,7800.0
2021-02-19 14:55:00,238.02,238.02,237.83,237.88,6300.0,228.7024,228.7024,228.5199,228.5679,6300.0
2021-02-19 15:00:00,237.94,238.11,237.74,237.87,10050.0,228.6256,228.7889,228.4334,228.5583,10050.0
2021-02-19 15:05:00,237.77,237.77,237.69,237.74,5430.0,228.4622,228.4622,228.3854,228.4334,5430.0
2021-02-19 15:10:00,237.73,238.05,237.73,238.05,16074.0,228.4238,228.7313,228.4238,228.7313,16074.0
2021-02-19 15:15:00,238.14,238.57,238.14,238.56,11400.0,228.8177,229.2309,228.8177,229.2213,11400.0
2021-02-19 15:20:00,238.47,238.47,238.26,238.4,5448.0,229.1348,229.1348,228.933,229.0676,5448.0
2021-02-19 15:25:00,238.47,238.47,238.26,238.44,13269.0,229.1348,229.1348,228.933,229.106,13269.0
2021-02-19 15:30:00,238.49,238.7,238.49,238.7,6723.0,229.154,229.3558,229.154,229.3558,6723.0
2021-02-19 15:35:00,238.65,239.04,238.59,239.03,17628.0,229.3078,229.6825,229.2501,229.6729,17628.0
2021-02-19 15:40:00,238.97,239.23,238.72,238.72,13608.0,229.6153,229.8651,229.375,229.375,13608.0
2021-02-19 15:45:00,238.8,239.22,238.8,238.98,16392.0,229.4519,229.8555,229.4519,229.6249,16392.0
2021-02-19 15:50:00,239.11,239.11,238.74,238.77,13377.0,229.7498,229.7498,229.3943,229.4231,13377.0
2021-02-19 15:55:00,238.71,238.97,238.42,238.9,36090.0,229.3654,229.6153,229.0868,229.548,36090.0
2021-02-22 09:30:00,237.86,238.33,235.67,235.67,27087.0,228.5487,229.0003,226.4444,226.4444,27087.0
2021-02-22 09:35:00,235.57,236.32,235.46,236.21,13377.0,226.3483,227.069,226.2427,226.9633,13377.0
2021-02-22 09:40:00,236.32,236.32,235.79,236.1,7377.0,227.069,227.069,226.5597,226.8576,7377.0
2021-02-22 09:45:00,236.28,236.77,236.05,236.3,9477.0,227.0306,227.5014,226.8096,227.0498,9477.0
2021-02-22 09:50:00,236.06,237.02,236.03,236.92,16350.0,226.8192,227.7416,226.7903,227.6455,16350.0
2021-02-22 09:55:00,236.81,236.81,236.27,236.42,8352.0,227.5398,227.5398,227.0209,227.1651,8352.0
2021-02-22 10:00:00,236.42,236.46,236.2,236.2,10839.0,227.1651,227.2035,226.9537,226.9537,10839.0
2021-02-22 10:05:00,236.1,236.12,235.41,235.41,20637.0,226.8576,226.8768,226.1946,226.1946,20637.0
2021-02-22 10:10:00,235.42,235.86,235.23,235.23,11970.0,226.2042,226.627,226.0217,226.0217,11970.0
2021-02-22 10:15:00,235.29,235.32,234.08,234.08,13233.0,226.0793,226.1081,224.9167,224.9167,13233.0
2021-02-22 10:20:00,234.21,234.5,234.21,234.42,8703.0,225.0416,225.3202,225.0416,225.2434,8703.0
2021-02-22 10:25:00,234.31,234.49,234.08,234.48,18642.0,225.1377,225.3106,224.9167,225.301,18642.0
2021-02-22 10:30:00,234.36,234.45,233.91,234.45,13449.0,225.1857,225.2722,224.7533,225.2722,13449.0
2021-02-22 10:35:00,234.47,234.67,234.1,234.67,10326.0,225.2914,225.4836,224.9359,225.4836,10326.0
2021-02-22 10:40:00,234.6,235.01,234.6,234.93,8697.0,225.4163,225.8103,225.4163,225.7334,8697.0
2021-02-22 10:45:00,234.82,234.82,234.46,234.46,7080.0,225.6277,225.6277,225.2818,225.2818,7080.0
2021-02-22 10:50:00,234.48,234.48,234.0,234.11,12030.0,225.301,225.301,224.8398,224.9455,12030.0
2021-02-22 10:55:00,234.27,234.35,234.0,234.35,11673.0,225.0992,225.1761,224.8398,225.1761,11673.0
2021-02-22 11:00:00,234.33,234.64,234.33,234.63,8289.0,225.1569,225.4548,225.1569,225.4451,8289.0
2021-02-22 11:05:00,234.79,235.2,234.58,234.81,14256.0,225.5989,225.9928,225.3971,225.6181,14256.0
2021-02-22 11:10:00,234.9,235.04,234.9,235.01,6147.0,225.7046,225.8391,225.7046,225.8103,6147.0
2021-02-22 11:15:00,235.0,235.01,234.64,234.81,9006.0,225.8007,225.8103,225.4548,225.6181,9006.0
2021-02-22 11:20:00,234.88,234.88,234.6,234.6,6243.0,225.6854,225.6854,225.4163,225.4163,6243.0
2021-02-22 11:25:00,234.46,234.46,234.37,234.37,4053.0,225.2818,225.2818,225.1953,225.1953,4053.0
2021-02-22 11:30:00,234.18,234.42,234.18,234.37,7215.0,225.0128,225.2434,225.0128,225.1953,7215.0
2021-02-22 11:35:00,234.39,234.93,234.39,234.81,4911.0,225.2145,225.7334,225.2145,225.6181,4911.0
2021-02-22 11:40:00,234.81,234.87,234.73,234.76,3300.0,225.6181,225.6757,225.5412,225.5701,3300.0
2021-02-22 11:45:00,234.7,234.89,234.6,234.6,8076.0,225.5124,225.695,225.4163,225.4163,8076.0
2021-02-22 11:50:00,234.66,234.66,234.46,234.54,4455.0,225.474,225.474,225.2818,225.3587,4455.0
2021-02-22 11:55:00,234.62,234.77,234.62,234.77,3300.0,225.4355,225.5797,225.4355,225.5797,3300.0
2021-02-22 12:00:00,234.67,234.81,234.55,234.81,7368.0,225.4836,225.6181,225.3683,225.6181,7368.0
2021-02-22 12:05:00,234.96,235.03,234.74,234.82,9339.0,225.7622,225.8295,225.5508,225.6277,9339.0
2021-02-22 12:10:00,234.81,234.81,234.5,234.5,7122.0,225.6181,225.6181,225.3202,225.3202,7122.0
2021-02-22 12:15:00,234.66,234.66,234.5,234.53,7854.0,225.474,225.474,225.3202,225.3491,7854.0
2021-02-22 12:20:00,234.5,234.65,234.5,234.62,3126.0,225.3202,225.4644,225.3202,225.4355,3126.0
2021-02-22 12:25:00,234.67,234.97,234.67,234.89,4200.0,225.4836,225.7718,225.4836,225.695,4200.0
2021-02-22 12:30:00,235.01,235.36,235.01,235.36,4476.0,225.8103,226.1466,225.8103,226.1466,4476.0
2021-02-22 12:35:00,235.38,235.63,235.31,235.37,15594.0,226.1658,226.406,226.0985,226.1562,15594.0
2021-02-22 12:40:00,235.4,235.47,235.32,235.34,8325.0,226.185,226.2523,226.1081,226.1274,8325.0
2021-02-22 12:45:00,235.35,235.36,234.98,234.98,6867.0,226.137,226.1466,225.7814,225.7814,6867.0
2021-02-22 12:50:00,234.99,235.12,234.89,235.12,7269.0,225.7911,225.916,225.695,225.916,7269.0
2021-02-22 12:55:00,235.17,235.18,234.94,234.94,3345.0,225.964,225.9736,225.743,225.743,3345.0
2021-02-22 13:00:00,235.08,235.11,234.99,235.1,4305.0,225.8775,225.9064,225.7911,225.8967,4305.0
2021-02-22 13:05:00,235.03,235.14,234.95,235.0,2700.0,225.8295,225.9352,225.7526,225.8007,2700.0
2021-02-22 13:10:00,235.13,235.19,235.12,235.13,6018.0,225.9256,225.9832,225.916,225.9256,6018.0
2021-02-22 13:15:00,235.13,235.18,234.82,234.82,6342.0,225.9256,225.9736,225.6277,225.6277,6342.0
2021-02-22 13:20:00,234.84,234.97,234.58,234.97,10401.0,225.6469,225.7718,225.3971,225.7718,10401.0
2021-02-22 13:25:00,234.94,235.05,234.84,235.05,8301.0,225.743,225.8487,225.6469,225.8487,8301.0
2021-02-22 13:30:00,235.18,235.44,235.11,235.44,6975.0,225.9736,226.2234,225.9064,226.2234,6975.0
2021-02-22 13:35:00,235.51,235.86,235.51,235.79,7203.0,226.2907,226.627,226.2907,226.5597,7203.0
2021-02-22 13:40:00,235.8,236.27,235.65,236.27,5706.0,226.5693,227.0209,226.4252,227.0209,5706.0
2021-02-22 13:45:00,236.18,236.55,236.16,236.54,8703.0,226.9345,227.29,226.9153,227.2804,8703.0
2021-02-22 13:50:00,236.57,236.7,236.5,236.5,4677.0,227.3092,227.4341,227.2419,227.2419,4677.0
2021-02-22 13:55:00,236.61,236.76,236.47,236.53,8589.0,227.3476,227.4918,227.2131,227.2708,8589.0
2021-02-22 14:00:00,236.49,236.5,236.47,236.47,10995.0,227.2323,227.2419,227.2131,227.2131,10995.0
2021-02-22 14:05:00,236.42,236.44,236.22,236.22,7203.0,227.1651,227.1843,226.9729,226.9729,7203.0
2021-02-22 14:10:00,236.24,236.24,235.84,235.87,8319.0,226.9921,226.9921,226.6078,226.6366,8319.0
2021-02-22 14:15:00,235.97,236.1,235.86,235.86,2100.0,226.7327,226.8576,226.627,226.627,2100.0
2021-02-22 14:20:00,235.92,236.0,235.84,235.86,4500.0,226.6846,226.7615,226.6078,226.627,4500.0
2021-02-22 14:25:00,235.92,236.22,235.87,236.13,9153.0,226.6846,226.9729,226.6366,226.8864,9153.0
2021-02-22 14:30:00,236.07,236.08,235.99,235.99,2964.0,226.8288,226.8384,226.7519,226.7519,2964.0
2021-02-22 14:35:00,235.99,236.25,235.99,236.25,900.0,226.7519,227.0017,226.7519,227.0017,900.0
2021-02-22 14:40:00,236.15,236.15,235.94,236.04,7203.0,226.9056,226.9056,226.7039,226.7999,7203.0
2021-02-22 14:45:00,236.17,236.25,235.94,235.94,8463.0,226.9249,227.0017,226.7039,226.7039,8463.0
2021-02-22 14:50:00,236.04,236.22,236.04,236.05,3000.0,226.7999,226.9729,226.7999,226.8096,3000.0
2021-02-22 14:55:00,236.06,236.06,235.94,235.97,5490.0,226.8192,226.8192,226.7039,226.7327,5490.0
2021-02-22 15:00:00,236.05,236.4,236.05,236.26,4761.0,226.8096,227.1459,226.8096,227.0113,4761.0
2021-02-22 15:05:00,236.3,236.49,236.3,236.49,9666.0,227.0498,227.2323,227.0498,227.2323,9666.0
2021-02-22 15:10:00,236.59,236.74,236.49,236.68,11571.0,227.3284,227.4725,227.2323,227.4149,11571.0
2021-02-22 15:15:00,236.72,236.88,236.25,236.34,11949.0,227.4533,227.6071,227.0017,227.0882,11949.0
2021-02-22 15:20:00,236.4,236.47,236.2,236.29,8118.0,227.1459,227.2131,226.9537,227.0402,8118.0
2021-02-22 15:25:00,236.38,236.38,236.25,236.28,3636.0,227.1266,227.1266,227.0017,227.0306,3636.0
2021-02-22 15:30:00,236.35,236.65,236.35,236.57,9696.0,227.0978,227.3861,227.0978,227.3092,9696.0
2021-02-22 15:35:00,236.4,236.82,236.4,236.68,9522.0,227.1459,227.5494,227.1459,227.4149,9522.0
2021-02-22 15:40:00,236.68,236.85,236.53,236.53,9660.0,227.4149,227.5782,227.2708,227.2708,9660.0
2021-02-22 15:45:00,236.61,236.88,236.59,236.59,15318.0,227.3476,227.6071,227.3284,227.3284,15318.0
2021-02-22 15:50:00,236.44,236.5,236.16,236.29,12447.0,227.1843,227.2419,226.9153,227.0402,12447.0
2021-02-22 15:55:00,236.31,236.53,236.01,236.23,31722.0,227.0594,227.2708,226.7711,226.9825,31722.0
2021-02-23 09:30:00,235.22,235.22,233.67,233.73,20529.0,226.012,226.012,224.5227,224.5804,20529.0
2021-02-23 09:35:00,233.38,234.29,233.37,233.95,11550.0,224.2441,225.1185,224.2345,224.7918,11550.0
2021-02-23 09:40:00,233.71,233.97,233.0,233.66,29766.0,224.5612,224.811,223.879,224.5131,29766.0
2021-02-23 09:45:00,233.67,234.15,233.53,233.67,10500.0,224.5227,224.9839,224.3882,224.5227,10500.0
2021-02-23 09:50:00,233.46,233.58,232.38,233.04,22494.0,224.3209,224.4362,223.2832,223.9174,22494.0
2021-02-23 09:55:00,232.99,233.27,232.5,233.26,7173.0,223.8693,224.1384,223.3985,224.1288,7173.0
2021-02-23 10:00:00,232.97,232.97,232.2,232.61,17517.0,223.8501,223.8501,223.1103,223.5042,17517.0
2021-02-23 10:05:00,232.68,233.33,232.68,233.33,11568.0,223.5715,224.196,223.5715,224.196,11568.0
2021-02-23 10:10:00,233.65,234.03,233.01,233.01,21150.0,224.5035,224.8686,223.8886,223.8886,21150.0
2021-02-23 10:15:00,233.0,233.13,232.4,232.71,12963.0,223.879,224.0039,223.3024,223.6003,12963.0
2021-02-23 10:20:00,232.77,232.77,232.23,232.46,9900.0,223.658,223.658,223.1391,223.3601,9900.0
2021-02-23 10:25:00,232.54,232.69,231.71,231.85,35685.0,223.437,223.5811,222.6395,222.774,35685.0
2021-02-23 10:30:00,231.71,231.91,231.67,231.81,10278.0,222.6395,222.8316,222.601,222.7355,10278.0
2021-02-23 10:35:00,231.82,233.0,231.79,232.81,9570.0,222.7451,223.879,222.7163,223.6964,9570.0
2021-02-23 10:40:00,233.0,233.0,232.5,232.79,12417.0,223.879,223.879,223.3985,223.6772,12417.0
2021-02-23 10:45:00,232.67,232.93,232.39,232.39,18534.0,223.5619,223.8117,223.2928,223.2928,18534.0
2021-02-23 10:50:00,232.41,232.74,232.26,232.71,13773.0,223.312,223.6291,223.1679,223.6003,13773.0
2021-02-23 10:55:00,232.66,232.8,232.37,232.38,22743.0,223.5523,223.6868,223.2736,223.2832,22743.0
2021-02-23 11:00:00,232.46,232.46,232.08,232.29,17835.0,223.3601,223.3601,222.995,223.1967,17835.0
2021-02-23 11:05:00,232.16,232.16,231.71,232.05,12693.0,223.0718,223.0718,222.6395,222.9661,12693.0
2021-02-23 11:10:00,232.33,232.54,232.05,232.54,8640.0,223.2352,223.437,222.9661,223.437,8640.0
2021-02-23 11:15:00,232.51,232.51,232.21,232.32,11793.0,223.4081,223.4081,223.1199,223.2256,11793.0
2021-02-23 11:20:00,232.4,232.49,232.24,232.36,11322.0,223.3024,223.3889,223.1487,223.264,11322.0
2021-02-23 11:25:00,232.3,232.4,231.76,231.76,8928.0,223.2064,223.3024,222.6875,222.6875,8928.0
2021-02-23 11:30:00,231.76,231.77,231.25,231.42,23610.0,222.6875,222.6971,222.1975,222.3608,23610.0
2021-02-23 11:35:00,231.51,231.81,231.12,231.43,21243.0,222.4473,222.7355,222.0725,222.3704,21243.0
2021-02-23 11:40:00,231.28,231.28,231.17,231.19,3000.0,222.2263,222.2263,222.1206,222.1398,3000.0
2021-02-23 11:45:00,231.32,231.38,231.2,231.36,3300.0,222.2647,222.3224,222.1494,222.3032,3300.0
2021-02-23 11:50:00,231.35,231.68,231.35,231.49,6933.0,222.2935,222.6106,222.2935,222.4281,6933.0
2021-02-23 11:55:00,231.49,231.49,231.1,231.24,6996.0,222.4281,222.4281,222.0533,222.1879,6996.0
2021-02-23 12:00:00,231.13,231.18,230.83,230.83,6237.0,222.0822,222.1302,221.7939,221.7939,6237.0
2021-02-23 12:05:00,230.81,230.99,230.49,230.99,5400.0,221.7747,221.9476,221.4672,221.9476,5400.0
2021-02-23 12:10:00,230.99,231.24,230.84,231.23,6147.0,221.9476,222.1879,221.8035,222.1782,6147.0
2021-02-23 12:15:00,231.18,231.18,230.65,230.65,7554.0,222.1302,222.1302,221.6209,221.6209,7554.0
2021-02-23 12:20:00,230.67,230.75,230.39,230.59,6519.0,221.6402,221.717,221.3711,221.5633,6519.0
2021-02-23 12:25:00,230.35,230.79,230.35,230.66,3057.0,221.3327,221.7555,221.3327,221.6306,3057.0
2021-02-23 12:30:00,230.65,231.04,230.54,231.03,7698.0,221.6209,221.9957,221.5153,221.9861,7698.0
2021-02-23 12:35:00,230.97,231.42,230.74,231.42,17031.0,221.9284,222.3608,221.7074,222.3608,17031.0
2021-02-23 12:40:00,231.35,231.44,230.76,230.76,17733.0,222.2935,222.38,221.7266,221.7266,17733.0
2021-02-23 12:45:00,230.76,230.94,230.7,230.83,8655.0,221.7266,221.8996,221.669,221.7939,8655.0
2021-02-23 12:50:00,230.9,231.19,230.61,231.18,13200.0,221.8612,222.1398,221.5825,222.1302,13200.0
2021-02-23 12:55:00,231.04,231.08,230.84,230.93,3156.0,221.9957,222.0341,221.8035,221.89,3156.0
2021-02-23 13:00:00,230.68,231.0,230.64,230.89,6723.0,221.6498,221.9572,221.6113,221.8516,6723.0
2021-02-23 13:05:00,231.01,231.16,230.92,231.06,4803.0,221.9669,222.111,221.8804,222.0149,4803.0
2021-02-23 13:10:00,231.06,231.16,231.0,231.0,8424.0,222.0149,222.111,221.9572,221.9572,8424.0
2021-02-23 13:15:00,231.07,231.07,230.92,230.95,7176.0,222.0245,222.0245,221.8804,221.9092,7176.0
2021-02-23 13:20:00,231.13,231.22,231.13,231.16,4785.0,222.0822,222.1686,222.0822,222.111,4785.0
2021-02-23 13:25:00,231.06,231.2,231.04,231.13,7209.0,222.0149,222.1494,221.9957,222.0822,7209.0
2021-02-23 13:30:00,231.16,231.8,231.16,231.46,18732.0,222.111,222.7259,222.111,222.3992,18732.0
2021-02-23 13:35:00,231.61,231.61,231.33,231.33,3900.0,222.5434,222.5434,222.2743,222.2743,3900.0
2021-02-23 13:40:00,231.46,231.82,231.46,231.78,5400.0,222.3992,222.7451,222.3992,222.7067,5400.0
2021-02-23 13:45:00,231.87,232.25,231.59,231.79,19140.0,222.7932,223.1583,222.5241,222.7163,19140.0
2021-02-23 13:50:00,231.66,231.66,231.39,231.39,12636.0,222.5914,222.5914,222.332,222.332,12636.0
2021-02-23 13:55:00,231.41,231.49,231.02,231.02,11997.0,222.3512,222.4281,221.9765,221.9765,11997.0
2021-02-23 14:00:00,230.91,231.16,230.75,231.09,18369.0,221.8708,222.111,221.717,222.0437,18369.0
2021-02-23 14:05:00,231.09,231.19,230.9,231.03,10467.0,222.0437,222.1398,221.8612,221.9861,10467.0
2021-02-23 14:10:00,231.17,231.34,231.17,231.28,8100.0,222.1206,222.2839,222.1206,222.2263,8100.0
2021-02-23 14:15:00,231.4,231.88,231.33,231.71,22614.0,222.3416,222.8028,222.2743,222.6395,22614.0
2021-02-23 14:20:00,231.79,231.8,231.5,231.68,13584.0,222.7163,222.7259,222.4377,222.6106,13584.0
2021-02-23 14:25:00,231.48,231.99,231.38,231.77,12060.0,222.4185,222.9085,222.3224,222.6971,12060.0
2021-02-23 14:30:00,231.68,231.77,231.34,231.34,7050.0,222.6106,222.6971,222.2839,222.2839,7050.0
2021-02-23 14:35:00,231.4,231.77,231.35,231.71,4980.0,222.3416,222.6971,222.2935,222.6395,4980.0
2021-02-23 14:40:00,231.68,231.89,231.6,231.77,15807.0,222.6106,222.8124,222.5338,222.6971,15807.0
2021-02-23 14:45:00,231.96,232.05,231.78,231.8,11460.0,222.8797,222.9661,222.7067,222.7259,11460.0
2021-02-23 14:50:00,231.89,232.43,231.81,231.93,41451.0,222.8124,223.3313,222.7355,222.8508,41451.0
2021-02-23 14:55:00,231.93,232.43,231.93,232.4,11397.0,222.8508,223.3313,222.8508,223.3024,11397.0
2021-02-23 15:00:00,232.36,232.55,232.36,232.52,11250.0,223.264,223.4466,223.264,223.4177,11250.0
2021-02-23 15:05:00,232.52,232.63,232.41,232.44,15153.0,223.4177,223.5234,223.312,223.3409,15153.0
2021-02-23 15:10:00,232.44,232.72,232.27,232.64,29010.0,223.3409,223.6099,223.1775,223.533,29010.0
2021-02-23 15:15:00,232.75,232.82,232.58,232.58,14685.0,223.6387,223.706,223.4754,223.4754,14685.0
2021-02-23 15:20:00,232.75,232.91,232.61,232.67,38346.0,223.6387,223.7925,223.5042,223.5619,38346.0
2021-02-23 15:25:00,232.64,233.38,232.41,233.13,76608.0,223.533,224.2441,223.312,224.0039,76608.0
2021-02-23 15:30:00,233.12,233.27,232.94,233.17,19770.0,223.9943,224.1384,223.8213,224.0423,19770.0
2021-02-23 15:35:00,233.17,233.33,233.09,233.24,46596.0,224.0423,224.196,223.9654,224.1096,46596.0
2021-02-23 15:40:00,233.25,233.44,233.22,233.23,32316.0,224.1192,224.3017,224.0903,224.0999,32316.0
2021-02-23 15:45:00,233.27,233.44,232.84,232.87,21183.0,224.1384,224.3017,223.7252,223.754,21183.0
2021-02-23 15:50:00,232.91,233.08,232.62,232.69,38541.0,223.7925,223.9558,223.5138,223.5811,38541.0
2021-02-23 15:55:00,232.75,232.83,232.11,232.19,129762.0,223.6387,223.7156,223.0238,223.1007,129762.0
2021-02-24 09:30:00,232.37,232.68,231.11,231.67,41610.0,223.2736,223.5715,222.0629,222.601,41610.0
2021-02-24 09:35:00,231.1,231.73,231.03,231.42,15381.0,222.0533,222.6587,221.9861,222.3608,15381.0
2021-02-24 09:40:00,231.5,231.79,230.95,230.95,14307.0,222.4377,222.7163,221.9092,221.9092,14307.0
2021-02-24 09:45:00,231.11,231.18,230.89,231.17,6858.0,222.0629,222.1302,221.8516,222.1206,6858.0
2021-02-24 09:50:00,231.03,231.03,230.26,230.35,10707.0,221.9861,221.9861,221.2462,221.3327,10707.0
2021-02-24 09:55:00,230.34,230.64,229.56,229.88,20070.0,221.3231,221.6113,220.5736,220.8811,20070.0
2021-02-24 10:00:00,230.06,230.48,230.06,230.43,7527.0,221.054,221.4576,221.054,221.4096,7527.0
2021-02-24 10:05:00,230.35,230.53,230.09,230.34,7092.0,221.3327,221.5056,221.0829,221.3231,7092.0
2021-02-24 10:10:00,230.08,230.28,229.86,229.98,12168.0,221.0733,221.2654,220.8619,220.9772,12168.0
2021-02-24 10:15:00,230.12,230.3,229.66,229.68,22938.0,221.1117,221.2846,220.6697,220.6889,22938.0
2021-02-24 10:20:00,229.93,230.32,229.93,230.29,3000.0,220.9291,221.3039,220.9291,221.275,3000.0
2021-02-24 10:25:00,230.3,230.3,229.62,229.86,12492.0,221.2846,221.2846,220.6313,220.8619,12492.0
2021-02-24 10:30:00,229.86,230.26,229.77,229.82,18060.0,220.8619,221.2462,220.7754,220.8234,18060.0
2021-02-24 10:35:00,229.98,230.21,229.71,229.74,8490.0,220.9772,221.1982,220.7177,220.7466,8490.0
2021-02-24 10:40:00,229.69,229.89,229.68,229.89,5250.0,220.6985,220.8907,220.6889,220.8907,5250.0
2021-02-24 10:45:00,229.87,230.31,229.86,230.03,4020.0,220.8715,221.2943,220.8619,221.0252,4020.0
2021-02-24 10:50:00,230.22,230.31,230.0,230.03,8571.0,221.2078,221.2943,220.9964,221.0252,8571.0
2021-02-24 10:55:00,230.04,230.22,229.55,229.62,11760.0,221.0348,221.2078,220.564,220.6313,11760.0
2021-02-24 11:00:00,229.78,230.0,229.05,229.13,20874.0,220.785,220.9964,220.0836,220.1604,20874.0
2021-02-24 11:05:00,229.3,229.49,229.16,229.42,5997.0,220.3238,220.5064,220.1893,220.4391,5997.0
2021-02-24 11:10:00,229.34,229.4,229.29,229.32,6003.0,220.3622,220.4199,220.3142,220.343,6003.0
2021-02-24 11:15:00,229.34,229.34,228.97,229.09,11142.0,220.3622,220.3622,220.0067,220.122,11142.0
2021-02-24 11:20:00,229.09,229.14,228.89,229.02,7050.0,220.122,220.1701,219.9298,220.0548,7050.0
2021-02-24 11:25:00,229.06,229.28,228.97,228.97,6801.0,220.0932,220.3046,220.0067,220.0067,6801.0
2021-02-24 11:30:00,228.89,229.12,228.89,229.04,19791.0,219.9298,220.1508,219.9298,220.074,19791.0
2021-02-24 11:35:00,229.11,229.22,228.97,228.97,16194.0,220.1412,220.2469,220.0067,220.0067,16194.0
2021-02-24 11:40:00,229.13,229.14,229.06,229.09,5268.0,220.1604,220.1701,220.0932,220.122,5268.0
2021-02-24 11:45:00,229.17,229.59,229.06,229.5,18618.0,220.1989,220.6024,220.0932,220.516,18618.0
2021-02-24 11:50:00,229.35,229.38,229.26,229.32,7002.0,220.3718,220.4007,220.2854,220.343,7002.0
2021-02-24 11:55:00,229.32,229.32,228.67,228.67,17148.0,220.343,220.343,219.7185,219.7185,17148.0
2021-02-24 12:00:00,228.69,228.69,228.33,228.42,9879.0,219.7377,219.7377,219.3918,219.4782,9879.0
2021-02-24 12:05:00,228.62,228.64,228.3,228.38,10155.0,219.6704,219.6896,219.3629,219.4398,10155.0
2021-02-24 12:10:00,228.43,228.55,228.18,228.49,27204.0,219.4879,219.6032,219.2476,219.5455,27204.0
2021-02-24 12:15:00,228.47,228.68,228.4,228.6,9846.0,219.5263,219.7281,219.459,219.6512,9846.0
2021-02-24 12:20:00,228.6,228.91,228.59,228.73,48759.0,219.6512,219.9491,219.6416,219.7761,48759.0
2021-02-24 12:25:00,228.82,229.3,228.75,229.11,14400.0,219.8626,220.3238,219.7953,220.1412,14400.0
2021-02-24 12:30:00,229.2,229.45,229.13,229.16,25281.0,220.2277,220.4679,220.1604,220.1893,25281.0
2021-02-24 12:35:00,229.22,229.41,228.99,229.14,15912.0,220.2469,220.4295,220.0259,220.1701,15912.0
2021-02-24 12:40:00,229.15,229.28,229.07,229.07,4299.0,220.1797,220.3046,220.1028,220.1028,4299.0
2021-02-24 12:45:00,229.1,229.1,228.63,228.68,14361.0,220.1316,220.1316,219.68,219.7281,14361.0
2021-02-24 12:50:00,228.68,228.7,228.58,228.67,6279.0,219.7281,219.7473,219.632,219.7185,6279.0
2021-02-24 12:55:00,228.59,229.03,228.58,229.03,18207.0,219.6416,220.0644,219.632,220.0644,18207.0
2021-02-24 13:00:00,228.99,229.2,228.95,229.18,11763.0,220.0259,220.2277,219.9875,220.2085,11763.0
2021-02-24 13:05:00,229.07,229.45,228.96,229.15,28344.0,220.1028,220.4679,219.9971,220.1797,28344.0
2021-02-24 13:10:00,229.15,229.15,229.03,229.07,1275.0,220.1797,220.1797,220.0644,220.1028,1275.0
2021-02-24 13:15:00,229.12,229.12,228.95,228.98,7509.0,220.1508,220.1508,219.9875,220.0163,7509.0
2021-02-24 13:20:00,229.04,229.04,228.6,228.75,11976.0,220.074,220.074,219.6512,219.7953,11976.0
2021-02-24 13:25:00,228.83,229.27,228.75,229.07,23337.0,219.8722,220.295,219.7953,220.1028,23337.0
2021-02-24 13:30:00,229.09,229.26,229.07,229.19,12267.0,220.122,220.2854,220.1028,220.2181,12267.0
2021-02-24 13:35:00,229.19,229.35,229.08,229.11,9012.0,220.2181,220.3718,220.1124,220.1412,9012.0
2021-02-24 13:40:00,229.16,229.32,229.08,229.2,17685.0,220.1893,220.343,220.1124,220.2277,17685.0
2021-02-24 13:45:00,229.12,229.32,229.1,229.21,10605.0,220.1508,220.343,220.1316,220.2373,10605.0
2021-02-24 13:50:00,229.11,229.33,229.11,229.18,9288.0,220.1412,220.3526,220.1412,220.2085,9288.0
2021-02-24 13:55:00,229.12,229.23,228.82,228.82,19572.0,220.1508,220.2565,219.8626,219.8626,19572.0
2021-02-24 14:00:00,228.88,229.01,228.5,228.5,20847.0,219.9202,220.0451,219.5551,219.5551,20847.0
2021-02-24 14:05:00,228.48,228.53,228.3,228.32,10395.0,219.5359,219.5839,219.3629,219.3822,10395.0
2021-02-24 14:10:00,228.36,228.45,228.15,228.36,27249.0,219.4206,219.5071,219.2188,219.4206,27249.0
2021-02-24 14:15:00,228.36,228.56,228.36,228.51,9798.0,219.4206,219.6128,219.4206,219.5647,9798.0
2021-02-24 14:20:00,228.48,228.48,227.96,228.11,28455.0,219.5359,219.5359,219.0362,219.1804,28455.0
2021-02-24 14:25:00,228.19,228.26,227.9,228.0,14025.0,219.2572,219.3245,218.9786,219.0747,14025.0
2021-02-24 14:30:00,227.91,228.04,227.69,227.69,11154.0,218.9882,219.1131,218.7768,218.7768,11154.0
2021-02-24 14:35:00,227.73,227.83,227.56,227.8,21597.0,218.8153,218.9113,218.6519,218.8825,21597.0
2021-02-24 14:40:00,227.87,227.94,227.26,227.26,23712.0,218.9498,219.017,218.3637,218.3637,23712.0
2021-02-24 14:45:00,227.36,227.7,227.23,227.23,29397.0,218.4597,218.7864,218.3348,218.3348,29397.0
2021-02-24 14:50:00,227.25,227.47,227.25,227.42,29367.0,218.354,218.5654,218.354,218.5174,29367.0
2021-02-24 14:55:00,227.41,227.41,226.86,226.98,21516.0,218.5078,218.5078,217.9793,218.0946,21516.0
2021-02-24 15:00:00,226.97,227.46,226.97,227.4,22440.0,218.085,218.5558,218.085,218.4982,22440.0
2021-02-24 15:05:00,227.39,227.5,227.27,227.38,22380.0,218.4886,218.5943,218.3733,218.479,22380.0
2021-02-24 15:10:00,227.31,227.34,226.85,226.96,50469.0,218.4117,218.4405,217.9697,218.0754,50469.0
2021-02-24 15:15:00,226.95,227.06,226.8,226.91,45999.0,218.0658,218.1715,217.9217,218.0274,45999.0
2021-02-24 15:20:00,226.96,227.45,226.9,227.36,37308.0,218.0754,218.5462,218.0177,218.4597,37308.0
2021-02-24 15:25:00,227.34,227.4,227.19,227.2,23616.0,218.4405,218.4982,218.2964,218.306,23616.0
2021-02-24 15:30:00,227.25,227.36,227.14,227.22,25416.0,218.354,218.4597,218.2483,218.3252,25416.0
2021-02-24 15:35:00,227.27,227.37,227.14,227.21,52341.0,218.3733,218.4693,218.2483,218.3156,52341.0
2021-02-24 15:40:00,227.21,227.22,226.8,226.82,35898.0,218.3156,218.3252,217.9217,217.9409,35898.0
2021-02-24 15:45:00,226.82,227.19,226.82,227.16,41598.0,217.9409,218.2964,217.9409,218.2676,41598.0
2021-02-24 15:50:00,227.22,227.35,227.08,227.16,56289.0,218.3252,218.4501,218.1907,218.2676,56289.0
2021-02-24 15:55:00,227.16,227.4,226.73,227.16,140553.0,218.2676,218.4982,217.8544,218.2676,140553.0
2021-02-25 09:30:00,226.21,226.84,224.78,225.42,36756.0,217.3548,217.9601,215.9807,216.5957,36756.0
2021-02-25 09:35:00,225.5,226.07,225.39,225.94,10764.0,216.6725,217.2202,216.5669,217.0953,10764.0
2021-02-25 09:40:00,226.0,227.43,226.0,226.81,14730.0,217.153,218.527,217.153,217.9313,14730.0
2021-02-25 09:45:00,226.97,227.58,226.89,227.18,24606.0,218.085,218.6711,218.0081,218.2868,24606.0
2021-02-25 09:50:00,227.62,227.72,227.14,227.58,20007.0,218.7096,218.8056,218.2483,218.6711,20007.0
2021-02-25 09:55:00,227.72,228.09,227.19,227.58,30582.0,218.8056,219.1612,218.2964,218.6711,30582.0
2021-02-25 10:00:00,227.32,227.67,227.1,227.2,15882.0,218.4213,218.7576,218.2099,218.306,15882.0
2021-02-25 10:05:00,227.17,227.27,226.92,227.15,9822.0,218.2772,218.3733,218.037,218.258,9822.0
2021-02-25 10:10:00,227.34,227.62,226.91,226.91,13353.0,218.4405,218.7096,218.0274,218.0274,13353.0
2021-02-25 10:15:00,226.91,227.04,226.47,226.53,22929.0,218.0274,218.1523,217.6046,217.6622,22929.0
2021-02-25 10:20:00,226.73,227.01,226.72,226.8,13200.0,217.8544,218.1234,217.8448,217.9217,13200.0
2021-02-25 10:25:00,226.7,226.7,225.56,225.89,10923.0,217.8256,217.8256,216.7302,217.0473,10923.0
2021-02-25 10:30:00,225.89,225.95,225.66,225.92,10569.0,217.0473,217.1049,216.8263,217.0761,10569.0
2021-02-25 10:35:00,225.87,226.22,225.87,226.12,15153.0,217.0281,217.3644,217.0281,217.2683,15153.0
2021-02-25 10:40:00,226.11,226.66,226.11,226.33,25566.0,217.2587,217.7871,217.2587,217.4701,25566.0
2021-02-25 10:45:00,226.09,226.74,226.01,226.43,15708.0,217.2395,217.864,217.1626,217.5661,15708.0
2021-02-25 10:50:00,226.33,226.56,226.08,226.25,13536.0,217.4701,217.6911,217.2298,217.3932,13536.0
2021-02-25 10:55:00,226.47,226.66,226.29,226.37,6285.0,217.6046,217.7871,217.4316,217.5085,6285.0
2021-02-25 11:00:00,226.45,226.45,226.06,226.12,12912.0,217.5854,217.5854,217.2106,217.2683,12912.0
2021-02-25 11:05:00,226.27,226.91,226.25,226.88,8202.0,217.4124,218.0274,217.3932,217.9985,8202.0
2021-02-25 11:10:00,226.73,226.88,226.43,226.81,17406.0,217.8544,217.9985,217.5661,217.9313,17406.0
2021-02-25 11:15:00,226.82,227.39,226.69,227.3,6600.0,217.9409,218.4886,217.816,218.4021,6600.0
2021-02-25 11:20:00,227.33,227.48,226.93,226.93,11568.0,218.4309,218.575,218.0466,218.0466,11568.0
2021-02-25 11:25:00,226.94,227.02,226.72,226.83,12600.0,218.0562,218.133,217.8448,217.9505,12600.0
2021-02-25 11:30:00,226.84,226.84,226.58,226.58,6018.0,217.9601,217.9601,217.7103,217.7103,6018.0
2021-02-25 11:35:00,226.58,226.58,226.02,226.02,3900.0,217.7103,217.7103,217.1722,217.1722,3900.0
2021-02-25 11:40:00,226.13,226.13,225.67,226.0,4293.0,217.2779,217.2779,216.8359,217.153,4293.0
2021-02-25 11:45:00,225.83,225.98,225.48,225.82,5343.0,216.9896,217.1338,216.6533,216.98,5343.0
2021-02-25 11:50:00,225.79,225.91,225.53,225.68,7743.0,216.9512,217.0665,216.7014,216.8455,7743.0
2021-02-25 11:55:00,225.58,225.71,225.39,225.71,4374.0,216.7494,216.8743,216.5669,216.8743,4374.0
2021-02-25 12:00:00,225.66,225.84,225.5,225.84,2853.0,216.8263,216.9992,216.6725,216.9992,2853.0
2021-02-25 12:05:00,225.76,226.23,225.64,226.22,10311.0,216.9224,217.374,216.8071,217.3644,10311.0
2021-02-25 12:10:00,226.14,226.43,225.98,226.15,12798.0,217.2875,217.5661,217.1338,217.2971,12798.0
2021-02-25 12:15:00,226.24,226.39,225.98,226.1,7155.0,217.3836,217.5277,217.1338,217.2491,7155.0
2021-02-25 12:20:00,225.91,225.91,225.54,225.54,8766.0,217.0665,217.0665,216.711,216.711,8766.0
2021-02-25 12:25:00,225.43,225.5,225.26,225.3,7377.0,216.6053,216.6725,216.4419,216.4804,7377.0
2021-02-25 12:30:00,225.3,225.3,225.11,225.16,5139.0,216.4804,216.4804,216.2978,216.3459,5139.0
2021-02-25 12:35:00,225.11,225.33,225.1,225.33,3900.0,216.2978,216.5092,216.2882,216.5092,3900.0
2021-02-25 12:40:00,225.24,225.24,225.07,225.17,6294.0,216.4227,216.4227,216.2594,216.3555,6294.0
2021-02-25 12:45:00,225.12,225.12,224.33,224.46,16350.0,216.3074,216.3074,215.5484,215.6733,16350.0
2021-02-25 12:50:00,224.69,224.69,223.88,223.88,8145.0,215.8943,215.8943,215.116,215.116,8145.0
2021-02-25 12:55:00,224.0,224.01,223.52,223.85,9045.0,215.2313,215.2409,214.7701,215.0871,9045.0
2021-02-25 13:00:00,223.96,224.12,223.69,223.83,4173.0,215.1928,215.3466,214.9334,215.0679,4173.0
2021-02-25 13:05:00,223.87,224.0,223.67,224.0,5853.0,215.1064,215.2313,214.9142,215.2313,5853.0
2021-02-25 13:10:00,223.85,224.51,223.85,224.31,5094.0,215.0871,215.7213,215.0871,215.5291,5094.0
2021-02-25 13:15:00,224.47,224.47,224.07,224.45,4548.0,215.6829,215.6829,215.2985,215.6637,4548.0
2021-02-25 13:20:00,224.54,224.69,224.25,224.28,6066.0,215.7501,215.8943,215.4715,215.5003,6066.0
2021-02-25 13:25:00,224.36,224.36,224.04,224.21,10248.0,215.5772,215.5772,215.2697,215.433,10248.0
2021-02-25 13:30:00,224.21,224.21,224.0,224.13,4197.0,215.433,215.433,215.2313,215.3562,4197.0
2021-02-25 13:35:00,223.98,224.27,223.91,224.21,14661.0,215.2121,215.4907,215.1448,215.433,14661.0
2021-02-25 13:40:00,224.31,224.62,224.31,224.53,8445.0,215.5291,215.827,215.5291,215.7405,8445.0
2021-02-25 13:45:00,224.75,224.75,224.55,224.6,3132.0,215.9519,215.9519,215.7597,215.8078,3132.0
2021-02-25 13:50:00,224.63,224.68,224.42,224.49,10800.0,215.8366,215.8846,215.6348,215.7021,10800.0
2021-02-25 13:55:00,224.39,225.07,224.39,224.96,9624.0,215.606,216.2594,215.606,216.1537,9624.0
2021-02-25 14:00:00,224.95,225.24,224.91,225.24,7200.0,216.1441,216.4227,216.1056,216.4227,7200.0
2021-02-25 14:05:00,225.43,225.74,225.37,225.52,8100.0,216.6053,216.9032,216.5476,216.6918,8100.0
2021-02-25 14:10:00,225.45,225.45,225.24,225.32,4500.0,216.6245,216.6245,216.4227,216.4996,4500.0
2021-02-25 14:15:00,225.39,225.58,225.32,225.52,7200.0,216.5669,216.7494,216.4996,216.6918,7200.0
2021-02-25 14:20:00,225.53,225.78,225.31,225.78,27618.0,216.7014,216.9416,216.49,216.9416,27618.0
2021-02-25 14:25:00,225.66,225.76,225.66,225.75,4650.0,216.8263,216.9224,216.8263,216.9128,4650.0
2021-02-25 14:30:00,225.83,226.23,225.8,226.15,12303.0,216.9896,217.374,216.9608,217.2971,12303.0
2021-02-25 14:35:00,226.14,226.14,225.81,225.85,6303.0,217.2875,217.2875,216.9704,217.0088,6303.0
2021-02-25 14:40:00,225.78,225.98,225.76,225.8,7509.0,216.9416,217.1338,216.9224,216.9608,7509.0
2021-02-25 14:45:00,225.89,225.9,225.55,225.67,20241.0,217.0473,217.0569,216.7206,216.8359,20241.0
2021-02-25 14:50:00,225.83,226.0,225.36,225.36,10929.0,216.9896,217.153,216.538,216.538,10929.0
2021-02-25 14:55:00,225.5,225.67,225.46,225.47,9177.0,216.6725,216.8359,216.6341,216.6437,9177.0
2021-02-25 15:00:00,225.61,226.08,225.59,225.61,12399.0,216.7782,217.2298,216.759,216.7782,12399.0
2021-02-25 15:05:00,225.6,225.71,225.14,225.14,7104.0,216.7686,216.8743,216.3266,216.3266,7104.0
2021-02-25 15:10:00,225.28,225.54,225.23,225.37,7239.0,216.4612,216.711,216.4131,216.5476,7239.0
2021-02-25 15:15:00,225.24,225.35,225.08,225.11,3321.0,216.4227,216.5284,216.269,216.2978,3321.0
2021-02-25 15:20:00,225.16,225.45,224.98,225.12,10185.0,216.3459,216.6245,216.1729,216.3074,10185.0
2021-02-25 15:25:00,225.24,225.81,225.24,225.27,7533.0,216.4227,216.9704,216.4227,216.4516,7533.0
2021-02-25 15:30:00,225.31,225.58,225.09,225.09,11400.0,216.49,216.7494,216.2786,216.2786,11400.0
2021-02-25 15:35:00,225.03,225.22,224.49,224.91,11064.0,216.2209,216.4035,215.7021,216.1056,11064.0
2021-02-25 15:40:00,224.96,225.23,224.52,225.1,14643.0,216.1537,216.4131,215.7309,216.2882,14643.0
2021-02-25 15:45:00,225.1,225.58,224.63,224.63,26067.0,216.2882,216.7494,215.8366,215.8366,26067.0
2021-02-25 15:50:00,225.2,225.39,224.96,225.37,29988.0,216.3843,216.5669,216.1537,216.5476,29988.0
2021-02-25 15:55:00,225.23,225.23,224.22,224.27,106677.0,216.4131,216.4131,215.4427,215.4907,106677.0
2021-02-26 09:30:00,225.23,225.81,225.18,225.5,49680.0,216.938,217.4966,216.8898,217.198,49680.0
2021-02-26 09:35:00,225.62,226.93,225.39,226.68,13440.0,217.3136,218.5754,217.0921,218.3346,13440.0
2021-02-26 09:40:00,226.59,227.27,226.52,226.54,18390.0,218.2479,218.9029,218.1805,218.1997,18390.0
2021-02-26 09:45:00,226.52,227.18,225.84,226.05,24597.0,218.1805,218.8162,217.5255,217.7278,24597.0
2021-02-26 09:50:00,225.97,226.65,225.83,226.54,12600.0,217.6507,218.3057,217.5159,218.1997,12600.0
2021-02-26 09:55:00,226.46,227.3,226.43,227.11,23700.0,218.1227,218.9318,218.0938,218.7488,23700.0
2021-02-26 10:00:00,227.12,227.93,227.06,227.8,23592.0,218.7584,219.5386,218.7006,219.4134,23592.0
2021-02-26 10:05:00,227.87,227.95,227.34,227.64,31710.0,219.4808,219.5578,218.9703,219.2593,31710.0
2021-02-26 10:10:00,227.71,227.98,227.32,227.86,34158.0,219.3267,219.5867,218.951,219.4712,34158.0
2021-02-26 10:15:00,227.79,227.9,227.26,227.6,26916.0,219.4037,219.5097,218.8932,219.2207,26916.0
2021-02-26 10:20:00,227.72,227.9,227.51,227.86,11715.0,219.3363,219.5097,219.134,219.4712,11715.0
2021-02-26 10:25:00,227.74,228.12,226.95,226.95,56442.0,219.3556,219.7216,218.5947,218.5947,56442.0
2021-02-26 10:30:00,227.15,227.68,226.95,227.67,15420.0,218.7873,219.2978,218.5947,219.2881,15420.0
2021-02-26 10:35:00,227.38,227.96,227.17,227.96,28461.0,219.0088,219.5675,218.8066,219.5675,28461.0
2021-02-26 10:40:00,227.76,227.76,227.35,227.57,7305.0,219.3748,219.3748,218.9799,219.1918,7305.0
2021-02-26 10:45:00,227.65,227.95,227.64,227.68,9312.0,219.2689,219.5578,219.2593,219.2978,9312.0
2021-02-26 10:50:00,227.45,227.67,227.1,227.24,34260.0,219.0762,219.2881,218.7391,218.874,34260.0
2021-02-26 10:55:00,227.25,227.86,227.06,227.69,25734.0,218.8836,219.4712,218.7006,219.3074,25734.0
2021-02-26 11:00:00,227.83,228.08,227.44,227.83,7800.0,219.4423,219.6831,219.0666,219.4423,7800.0
2021-02-26 11:05:00,227.83,227.93,227.39,227.4,12414.0,219.4423,219.5386,219.0185,219.0281,12414.0
2021-02-26 11:10:00,227.46,227.51,226.94,227.23,16893.0,219.0859,219.134,218.585,218.8643,16893.0
2021-02-26 11:15:00,227.29,227.48,226.99,227.0,7203.0,218.9221,219.1051,218.6332,218.6428,7203.0
2021-02-26 11:20:00,227.0,227.08,226.67,226.82,29901.0,218.6428,218.7199,218.325,218.4694,29901.0
2021-02-26 11:25:00,226.94,227.04,226.67,226.87,12261.0,218.585,218.6813,218.325,218.5176,12261.0
2021-02-26 11:30:00,226.84,227.22,226.67,227.2,13509.0,218.4887,218.8547,218.325,218.8354,13509.0
2021-02-26 11:35:00,227.28,227.61,227.28,227.57,6300.0,218.9125,219.2304,218.9125,219.1918,6300.0
2021-02-26 11:40:00,227.56,227.56,227.0,227.15,31857.0,219.1822,219.1822,218.6428,218.7873,31857.0
2021-02-26 11:45:00,227.08,227.34,226.95,227.17,10884.0,218.7199,218.9703,218.5947,218.8066,10884.0
2021-02-26 11:50:00,227.13,227.18,226.91,226.92,13878.0,218.768,218.8162,218.5561,218.5658,13878.0
2021-02-26 11:55:00,226.96,227.11,226.96,227.1,5400.0,218.6043,218.7488,218.6043,218.7391,5400.0
2021-02-26 12:00:00,227.15,227.26,226.83,226.89,5691.0,218.7873,218.8932,218.4791,218.5369,5691.0
2021-02-26 12:05:00,226.8,227.17,226.62,227.17,20280.0,218.4502,218.8066,218.2768,218.8066,20280.0
2021-02-26 12:10:00,227.29,227.54,227.21,227.54,16662.0,218.9221,219.1629,218.8451,219.1629,16662.0
2021-02-26 12:15:00,227.44,227.83,227.37,227.79,18900.0,219.0666,219.4423,218.9992,219.4037,18900.0
2021-02-26 12:20:00,227.8,227.8,227.56,227.66,12045.0,219.4134,219.4134,219.1822,219.2785,12045.0
2021-02-26 12:25:00,227.56,227.67,227.43,227.67,6312.0,219.1822,219.2881,219.057,219.2881,6312.0
2021-02-26 12:30:00,227.75,228.49,227.69,228.49,22419.0,219.3652,220.078,219.3074,220.078,22419.0
2021-02-26 12:35:00,228.62,228.9,228.62,228.89,12051.0,220.2032,220.4729,220.2032,220.4632,12051.0
2021-02-26 12:40:00,229.09,229.38,228.95,229.29,7566.0,220.6559,220.9352,220.521,220.8485,7566.0
2021-02-26 12:45:00,229.42,229.72,229.41,229.61,9603.0,220.9737,221.2627,220.9641,221.1567,9603.0
2021-02-26 12:50:00,229.53,230.0,229.42,229.68,18588.0,221.0797,221.5324,220.9737,221.2241,18588.0
2021-02-26 12:55:00,229.63,229.84,229.59,229.66,15354.0,221.176,221.3783,221.1375,221.2049,15354.0
2021-02-26 13:00:00,229.7,229.77,229.44,229.51,17100.0,221.2434,221.3108,220.993,221.0604,17100.0
2021-02-26 13:05:00,229.53,230.19,229.45,230.19,17718.0,221.0797,221.7154,221.0026,221.7154,17718.0
2021-02-26 13:10:00,230.17,230.28,229.96,229.96,8088.0,221.6961,221.8021,221.4938,221.4938,8088.0
2021-02-26 13:15:00,229.99,230.12,229.83,229.88,9306.0,221.5227,221.6479,221.3686,221.4168,9306.0
2021-02-26 13:20:00,229.78,229.86,229.59,229.59,6657.0,221.3205,221.3975,221.1375,221.1375,6657.0
2021-02-26 13:25:00,229.64,229.64,229.12,229.12,28134.0,221.1856,221.1856,220.6848,220.6848,28134.0
2021-02-26 13:30:00,229.16,229.16,228.55,228.87,5487.0,220.7233,220.7233,220.1357,220.444,5487.0
2021-02-26 13:35:00,228.82,228.9,228.55,228.56,10620.0,220.3958,220.4729,220.1357,220.1454,10620.0
2021-02-26 13:40:00,228.55,228.84,228.55,228.84,5259.0,220.1357,220.4151,220.1357,220.4151,5259.0
2021-02-26 13:45:00,228.84,228.88,227.99,228.06,10422.0,220.4151,220.4536,219.5964,219.6638,10422.0
2021-02-26 13:50:00,228.01,228.01,227.77,227.86,3921.0,219.6156,219.6156,219.3845,219.4712,3921.0
2021-02-26 13:55:00,227.81,228.09,227.81,227.9,9045.0,219.423,219.6927,219.423,219.5097,9045.0
2021-02-26 14:00:00,227.78,228.13,227.44,227.53,6438.0,219.3941,219.7312,219.0666,219.1533,6438.0
2021-02-26 14:05:00,227.3,227.46,227.17,227.17,3900.0,218.9318,219.0859,218.8066,218.8066,3900.0
2021-02-26 14:10:00,227.19,227.51,227.18,227.48,13020.0,218.8258,219.134,218.8162,219.1051,13020.0
2021-02-26 14:15:00,227.43,227.59,226.92,226.92,25530.0,219.057,219.2111,218.5658,218.5658,25530.0
2021-02-26 14:20:00,226.83,226.93,226.52,226.77,9537.0,218.4791,218.5754,218.1805,218.4213,9537.0
2021-02-26 14:25:00,226.68,227.11,226.68,227.11,7935.0,218.3346,218.7488,218.3346,218.7488,7935.0
2021-02-26 14:30:00,227.18,227.47,227.14,227.47,4500.0,218.8162,219.0955,218.7777,219.0955,4500.0
2021-02-26 14:35:00,227.52,227.56,226.97,226.97,23370.0,219.1437,219.1822,218.6139,218.6139,23370.0
2021-02-26 14:40:00,226.92,227.25,226.92,227.25,7200.0,218.5658,218.8836,218.5658,218.8836,7200.0
2021-02-26 14:45:00,227.26,227.68,227.26,227.39,10365.0,218.8932,219.2978,218.8932,219.0185,10365.0
2021-02-26 14:50:00,227.32,227.37,227.1,227.1,10155.0,218.951,218.9992,218.7391,218.7391,10155.0
2021-02-26 14:55:00,227.23,227.41,227.23,227.31,11178.0,218.8643,219.0377,218.8643,218.9414,11178.0
2021-02-26 15:00:00,227.38,227.7,227.32,227.7,12921.0,219.0088,219.317,218.951,219.317,12921.0
2021-02-26 15:05:00,227.65,227.71,227.38,227.7,20409.0,219.2689,219.3267,219.0088,219.317,20409.0
2021-02-26 15:10:00,227.7,227.7,227.24,227.3,7515.0,219.317,219.317,218.874,218.9318,7515.0
2021-02-26 15:15:00,227.36,227.64,227.34,227.53,5973.0,218.9896,219.2593,218.9703,219.1533,5973.0
2021-02-26 15:20:00,227.53,227.58,227.19,227.19,8400.0,219.1533,219.2015,218.8258,218.8258,8400.0
2021-02-26 15:25:00,227.14,227.28,227.04,227.13,6351.0,218.7777,218.9125,218.6813,218.768,6351.0
2021-02-26 15:30:00,227.12,227.21,227.01,227.01,10932.0,218.7584,218.8451,218.6524,218.6524,10932.0
2021-02-26 15:35:00,226.9,226.9,226.28,226.53,17355.0,218.5465,218.5465,217.9493,218.1901,17355.0
2021-02-26 15:40:00,226.46,227.07,226.28,227.04,12924.0,218.1227,218.7102,217.9493,218.6813,12924.0
2021-02-26 15:45:00,226.99,227.62,226.99,227.42,15270.0,218.6332,219.24,218.6332,219.0473,15270.0
2021-02-26 15:50:00,227.42,227.49,227.0,227.0,37608.0,219.0473,219.1148,218.6428,218.6428,37608.0
2021-02-26 15:55:00,227.05,227.53,226.78,226.78,98667.0,218.691,219.1533,218.4309,218.4309,98667.0
2021-03-01 09:30:00,228.33,232.22,228.33,231.61,41178.0,219.9238,223.6706,219.9238,223.0831,41178.0
2021-03-01 09:35:00,231.36,231.92,230.01,230.22,59337.0,222.8423,223.3817,221.542,221.7443,59337.0
2021-03-01 09:40:00,230.12,230.28,229.73,230.03,7401.0,221.6479,221.8021,221.2723,221.5613,7401.0
2021-03-01 09:45:00,229.97,230.96,229.97,230.51,6909.0,221.5035,222.457,221.5035,222.0236,6909.0
2021-03-01 09:50:00,230.43,230.47,229.7,229.75,14619.0,221.9465,221.9851,221.2434,221.2916,14619.0
2021-03-01 09:55:00,229.89,230.68,229.88,230.56,7875.0,221.4264,222.1873,221.4168,222.0717,7875.0
2021-03-01 10:00:00,230.55,230.95,230.34,230.86,20652.0,222.0621,222.4474,221.8598,222.3607,20652.0
2021-03-01 10:05:00,230.84,231.05,230.64,230.87,9618.0,222.3414,222.5437,222.1488,222.3703,9618.0
2021-03-01 10:10:00,230.82,230.97,230.7,230.96,14622.0,222.3222,222.4667,222.2066,222.457,14622.0
2021-03-01 10:15:00,231.06,232.16,231.06,232.16,13494.0,222.5533,223.6128,222.5533,223.6128,13494.0
2021-03-01 10:20:00,232.02,232.16,231.89,232.02,12882.0,223.478,223.6128,223.3528,223.478,12882.0
2021-03-01 10:25:00,231.94,231.94,231.38,231.44,6480.0,223.4009,223.4009,222.8616,222.9194,6480.0
2021-03-01 10:30:00,231.44,231.73,231.28,231.28,8811.0,222.9194,223.1987,222.7652,222.7652,8811.0
2021-03-01 10:35:00,231.41,232.02,231.41,231.99,12636.0,222.8905,223.478,222.8905,223.4491,12636.0
2021-03-01 10:40:00,232.13,232.49,232.02,232.49,20016.0,223.5839,223.9307,223.478,223.9307,20016.0
2021-03-01 10:45:00,232.6,232.93,231.56,232.0,27084.0,224.0366,224.3545,223.0349,223.4587,27084.0
2021-03-01 10:50:00,232.0,232.85,232.0,232.79,22830.0,223.4587,224.2774,223.4587,224.2196,22830.0
2021-03-01 10:55:00,232.67,233.28,232.47,233.17,12057.0,224.1041,224.6916,223.9114,224.5857,12057.0
2021-03-01 11:00:00,233.25,233.59,233.01,233.03,27672.0,224.6627,224.9902,224.4315,224.4508,27672.0
2021-03-01 11:05:00,232.65,233.15,232.6,233.15,3471.0,224.0848,224.5664,224.0366,224.5664,3471.0
2021-03-01 11:10:00,233.08,233.38,233.08,233.33,4122.0,224.499,224.7879,224.499,224.7398,4122.0
2021-03-01 11:15:00,233.32,233.32,233.04,233.22,4050.0,224.7301,224.7301,224.4604,224.6338,4050.0
2021-03-01 11:20:00,233.19,233.28,233.07,233.15,4710.0,224.6049,224.6916,224.4893,224.5664,4710.0
2021-03-01 11:25:00,233.16,233.16,233.07,233.07,2400.0,224.576,224.576,224.4893,224.4893,2400.0
2021-03-01 11:30:00,233.11,233.11,232.66,232.78,6300.0,224.5279,224.5279,224.0944,224.21,6300.0
2021-03-01 11:35:00,232.83,233.01,232.82,233.01,5145.0,224.2582,224.4315,224.2485,224.4315,5145.0
2021-03-01 11:40:00,233.02,233.24,232.96,233.24,3036.0,224.4412,224.6531,224.3834,224.6531,3036.0
2021-03-01 11:45:00,233.17,233.55,233.17,233.55,1500.0,224.5857,224.9517,224.5857,224.9517,1500.0
2021-03-01 11:50:00,233.46,233.67,233.39,233.67,3000.0,224.865,225.0673,224.7976,225.0673,3000.0
2021-03-01 11:55:00,233.76,234.29,233.7,234.29,4050.0,225.1539,225.6644,225.0961,225.6644,4050.0
2021-03-01 12:00:00,234.29,234.49,234.16,234.16,9456.0,225.6644,225.8571,225.5392,225.5392,9456.0
2021-03-01 12:05:00,234.15,234.56,234.15,234.37,4800.0,225.5296,225.9245,225.5296,225.7415,4800.0
2021-03-01 12:10:00,234.28,234.39,233.98,234.09,40254.0,225.6548,225.7607,225.3658,225.4718,40254.0
2021-03-01 12:15:00,234.01,234.14,233.62,233.62,6300.0,225.3947,225.5199,225.0191,225.0191,6300.0
2021-03-01 12:20:00,233.71,233.71,233.42,233.42,1800.0,225.1058,225.1058,224.8265,224.8265,1800.0
2021-03-01 12:25:00,233.51,233.59,233.12,233.25,5400.0,224.9131,224.9902,224.5375,224.6627,5400.0
2021-03-01 12:30:00,233.05,233.32,233.05,233.32,2400.0,224.4701,224.7301,224.4701,224.7301,2400.0
2021-03-01 12:35:00,233.3,233.3,233.05,233.05,2700.0,224.7109,224.7109,224.4701,224.4701,2700.0
2021-03-01 12:40:00,233.11,233.11,232.7,232.82,4500.0,224.5279,224.5279,224.133,224.2485,4500.0
2021-03-01 12:45:00,232.96,233.01,232.76,232.85,7959.0,224.3834,224.4315,224.1908,224.2774,7959.0
2021-03-01 12:50:00,232.85,232.9,232.81,232.84,2115.0,224.2774,224.3256,224.2389,224.2678,2115.0
2021-03-01 12:55:00,232.7,232.7,232.3,232.31,1800.0,224.133,224.133,223.7477,223.7573,1800.0
2021-03-01 13:00:00,232.15,232.31,232.13,232.29,14784.0,223.6032,223.7573,223.5839,223.7381,14784.0
2021-03-01 13:05:00,232.56,232.56,232.46,232.46,2706.0,223.9981,223.9981,223.9018,223.9018,2706.0
2021-03-01 13:10:00,232.37,232.37,232.06,232.14,4359.0,223.8151,223.8151,223.5165,223.5936,4359.0
2021-03-01 13:15:00,232.13,232.22,232.13,232.2,3000.0,223.5839,223.6706,223.5839,223.6514,3000.0
2021-03-01 13:20:00,232.15,232.28,232.04,232.08,7863.0,223.6032,223.7284,223.4973,223.5358,7863.0
2021-03-01 13:25:00,231.97,232.45,231.96,232.45,3300.0,223.4298,223.8922,223.4202,223.8922,3300.0
2021-03-01 13:30:00,232.51,232.76,232.51,232.68,5100.0,223.95,224.1908,223.95,224.1137,5100.0
2021-03-01 13:35:00,232.49,232.64,232.35,232.49,4200.0,223.9307,224.0752,223.7958,223.9307,4200.0
2021-03-01 13:40:00,232.56,232.74,232.31,232.31,5520.0,223.9981,224.1715,223.7573,223.7573,5520.0
2021-03-01 13:45:00,232.42,232.42,232.11,232.37,6792.0,223.8633,223.8633,223.5647,223.8151,6792.0
2021-03-01 13:50:00,232.48,232.55,232.43,232.53,1500.0,223.9211,223.9885,223.8729,223.9692,1500.0
2021-03-01 13:55:00,232.72,232.72,232.37,232.37,2100.0,224.1522,224.1522,223.8151,223.8151,2100.0
2021-03-01 14:00:00,232.45,232.61,232.38,232.49,3363.0,223.8922,224.0463,223.8247,223.9307,3363.0
2021-03-01 14:05:00,232.43,232.7,232.41,232.53,8550.0,223.8729,224.133,223.8536,223.9692,8550.0
2021-03-01 14:10:00,232.74,232.74,232.61,232.61,1500.0,224.1715,224.1715,224.0463,224.0463,1500.0
2021-03-01 14:15:00,232.37,232.64,232.37,232.64,1800.0,223.8151,224.0752,223.8151,224.0752,1800.0
2021-03-01 14:20:00,232.61,232.94,232.6,232.92,6237.0,224.0463,224.3641,224.0366,224.3449,6237.0
2021-03-01 14:25:00,232.9,233.06,232.9,233.06,1941.0,224.3256,224.4797,224.3256,224.4797,1941.0
2021-03-01 14:30:00,233.06,233.08,232.87,232.93,9615.0,224.4797,224.499,224.2967,224.3545,9615.0
2021-03-01 14:35:00,232.88,233.0,232.79,232.9,7569.0,224.3063,224.4219,224.2196,224.3256,7569.0
2021-03-01 14:40:00,233.03,233.14,232.86,232.86,3000.0,224.4508,224.5568,224.2871,224.2871,3000.0
2021-03-01 14:45:00,232.77,232.78,232.41,232.41,2208.0,224.2004,224.21,223.8536,223.8536,2208.0
2021-03-01 14:50:00,232.56,232.56,232.38,232.45,3489.0,223.9981,223.9981,223.8247,223.8922,3489.0
2021-03-01 14:55:00,232.39,232.4,232.14,232.14,4512.0,223.8344,223.844,223.5936,223.5936,4512.0
2021-03-01 15:00:00,232.04,232.37,231.33,231.33,24741.0,223.4973,223.8151,222.8134,222.8134,24741.0
2021-03-01 15:05:00,231.33,231.55,231.33,231.46,9240.0,222.8134,223.0253,222.8134,222.9386,9240.0
2021-03-01 15:10:00,231.45,231.53,231.39,231.46,3600.0,222.929,223.006,222.8712,222.9386,3600.0
2021-03-01 15:15:00,231.46,231.51,231.24,231.37,4200.0,222.9386,222.9868,222.7267,222.8519,4200.0
2021-03-01 15:20:00,231.45,231.79,231.44,231.7,5700.0,222.929,223.2565,222.9194,223.1698,5700.0
2021-03-01 15:25:00,231.71,231.86,231.62,231.81,10041.0,223.1794,223.3239,223.0927,223.2757,10041.0
2021-03-01 15:30:00,231.88,231.88,231.52,231.52,20961.0,223.3432,223.3432,222.9964,222.9964,20961.0
2021-03-01 15:35:00,231.6,231.6,231.31,231.31,4500.0,223.0735,223.0735,222.7941,222.7941,4500.0
2021-03-01 15:40:00,231.25,231.41,231.12,231.3,7200.0,222.7363,222.8905,222.6111,222.7845,7200.0
2021-03-01 15:45:00,231.19,231.26,231.03,231.25,9084.0,222.6786,222.746,222.5244,222.7363,9084.0
2021-03-01 15:50:00,231.13,231.13,230.7,230.9,18123.0,222.6208,222.6208,222.2066,222.3992,18123.0
2021-03-01 15:55:00,230.99,231.29,230.52,230.91,68748.0,222.4859,222.7749,222.0332,222.4089,68748.0
2021-03-02 09:30:00,230.4,231.94,230.34,230.34,25887.0,221.9176,223.4009,221.8598,221.8598,25887.0
2021-03-02 09:35:00,230.32,230.83,230.03,230.77,2769.0,221.8406,222.3318,221.5613,222.274,2769.0
2021-03-02 09:40:00,230.95,230.95,230.11,230.11,6285.0,222.4474,222.4474,221.6383,221.6383,6285.0
2021-03-02 09:45:00,230.25,230.28,229.29,229.75,4734.0,221.7732,221.8021,220.8485,221.2916,4734.0
2021-03-02 09:50:00,229.68,230.32,229.59,230.32,3300.0,221.2241,221.8406,221.1375,221.8406,3300.0
2021-03-02 09:55:00,230.7,231.19,230.2,231.19,10728.0,222.2066,222.6786,221.725,222.6786,10728.0
2021-03-02 10:00:00,230.84,230.84,229.65,229.82,14505.0,222.3414,222.3414,221.1953,221.359,14505.0
2021-03-02 10:05:00,229.83,229.97,229.58,229.58,3900.0,221.3686,221.5035,221.1278,221.1278,3900.0
2021-03-02 10:10:00,229.69,229.69,229.18,229.32,10491.0,221.2338,221.2338,220.7426,220.8774,10491.0
2021-03-02 10:15:00,229.49,229.77,229.3,229.3,4650.0,221.0411,221.3108,220.8581,220.8581,4650.0
2021-03-02 10:20:00,229.21,229.44,228.77,228.77,6810.0,220.7714,220.993,220.3476,220.3476,6810.0
2021-03-02 10:25:00,228.73,228.9,228.51,228.51,3900.0,220.3091,220.4729,220.0972,220.0972,3900.0
2021-03-02 10:30:00,228.41,228.95,228.13,228.87,11595.0,220.0009,220.521,219.7312,220.444,11595.0
2021-03-02 10:35:00,228.72,228.94,228.53,228.58,6642.0,220.2995,220.5114,220.1165,220.1646,6642.0
2021-03-02 10:40:00,228.74,229.12,228.72,228.72,6600.0,220.3188,220.6848,220.2995,220.2995,6600.0
2021-03-02 10:45:00,228.68,228.95,228.58,228.95,3870.0,220.261,220.521,220.1646,220.521,3870.0
2021-03-02 10:50:00,228.83,228.88,228.34,228.34,5817.0,220.4054,220.4536,219.9335,219.9335,5817.0
2021-03-02 10:55:00,228.42,228.6,228.4,228.58,4200.0,220.0105,220.1839,219.9913,220.1646,4200.0
2021-03-02 11:00:00,228.64,229.05,228.51,229.05,10707.0,220.2224,220.6173,220.0972,220.6173,10707.0
2021-03-02 11:05:00,229.25,229.39,229.25,229.38,3300.0,220.81,220.9448,220.81,220.9352,3300.0
2021-03-02 11:10:00,229.48,229.81,229.32,229.81,8307.0,221.0315,221.3494,220.8774,221.3494,8307.0
2021-03-02 11:15:00,229.76,230.0,229.47,229.88,5514.0,221.3012,221.5324,221.0219,221.4168,5514.0
2021-03-02 11:20:00,229.7,229.87,229.66,229.7,5976.0,221.2434,221.4072,221.2049,221.2434,5976.0
2021-03-02 11:25:00,229.55,229.87,229.55,229.87,6315.0,221.0989,221.4072,221.0989,221.4072,6315.0
2021-03-02 11:30:00,229.81,229.81,229.55,229.58,3303.0,221.3494,221.3494,221.0989,221.1278,3303.0
2021-03-02 11:35:00,229.62,229.98,229.55,229.87,6450.0,221.1664,221.5131,221.0989,221.4072,6450.0
2021-03-02 11:40:00,229.62,229.85,229.56,229.85,4800.0,221.1664,221.3879,221.1086,221.3879,4800.0
2021-03-02 11:45:00,229.72,230.11,229.72,230.11,1506.0,221.2627,221.6383,221.2627,221.6383,1506.0
2021-03-02 11:50:00,230.25,230.49,230.25,230.49,2100.0,221.7732,222.0043,221.7732,222.0043,2100.0
2021-03-02 11:55:00,230.27,230.35,230.22,230.22,4683.0,221.7924,221.8695,221.7443,221.7443,4683.0
2021-03-02 12:00:00,230.22,230.61,230.02,230.61,7299.0,221.7443,222.1199,221.5516,222.1199,7299.0
2021-03-02 12:05:00,230.73,230.73,230.56,230.56,2604.0,222.2355,222.2355,222.0717,222.0717,2604.0
2021-03-02 12:10:00,230.77,231.01,230.5,231.01,2793.0,222.274,222.5052,222.014,222.5052,2793.0
2021-03-02 12:15:00,230.96,230.96,230.54,230.7,17070.0,222.457,222.457,222.0525,222.2066,17070.0
2021-03-02 12:20:00,230.59,230.82,230.59,230.82,3111.0,222.1006,222.3222,222.1006,222.3222,3111.0
2021-03-02 12:25:00,230.85,231.01,230.68,231.01,4272.0,222.3511,222.5052,222.1873,222.5052,4272.0
2021-03-02 12:30:00,230.92,231.32,230.79,231.32,9051.0,222.4185,222.8038,222.2933,222.8038,9051.0
2021-03-02 12:35:00,231.42,231.79,231.42,231.79,1200.0,222.9001,223.2565,222.9001,223.2565,1200.0
2021-03-02 12:40:00,231.82,231.82,231.62,231.72,5580.0,223.2854,223.2854,223.0927,223.189,5580.0
2021-03-02 12:45:00,231.8,232.26,231.8,232.19,2706.0,223.2661,223.7092,223.2661,223.6417,2706.0
2021-03-02 12:50:00,232.17,232.17,231.68,231.69,5454.0,223.6225,223.6225,223.1505,223.1601,5454.0
2021-03-02 12:55:00,231.7,231.8,231.37,231.37,5403.0,223.1698,223.2661,222.8519,222.8519,5403.0
2021-03-02 13:00:00,231.31,231.46,231.24,231.44,5802.0,222.7941,222.9386,222.7267,222.9194,5802.0
2021-03-02 13:05:00,231.32,231.41,231.17,231.33,8682.0,222.8038,222.8905,222.6593,222.8134,8682.0
2021-03-02 13:10:00,231.57,231.6,231.52,231.6,1500.0,223.0446,223.0735,222.9964,223.0735,1500.0
2021-03-02 13:15:00,231.62,231.66,231.39,231.39,9528.0,223.0927,223.1313,222.8712,222.8712,9528.0
2021-03-02 13:20:00,231.29,231.37,231.29,231.37,2400.0,222.7749,222.8519,222.7749,222.8519,2400.0
2021-03-02 13:25:00,231.39,231.49,230.92,231.29,21291.0,222.8712,222.9675,222.4185,222.7749,21291.0
2021-03-02 13:30:00,231.19,231.51,230.9,231.51,6396.0,222.6786,222.9868,222.3992,222.9868,6396.0
2021-03-02 13:35:00,231.59,231.68,231.37,231.56,7899.0,223.0638,223.1505,222.8519,223.0349,7899.0
2021-03-02 13:40:00,231.5,231.6,231.12,231.35,3066.0,222.9771,223.0735,222.6111,222.8327,3066.0
2021-03-02 13:45:00,231.36,231.66,231.36,231.51,7767.0,222.8423,223.1313,222.8423,222.9868,7767.0
2021-03-02 13:50:00,231.48,231.5,231.22,231.22,4020.0,222.9579,222.9771,222.7074,222.7074,4020.0
2021-03-02 13:55:00,231.26,231.29,231.2,231.2,1356.0,222.746,222.7749,222.6882,222.6882,1356.0
2021-03-02 14:00:00,231.24,231.44,231.11,231.24,9210.0,222.7267,222.9194,222.6015,222.7267,9210.0
2021-03-02 14:05:00,231.13,231.2,231.1,231.17,5625.0,222.6208,222.6882,222.5919,222.6593,5625.0
2021-03-02 14:10:00,231.16,231.26,230.9,230.94,12303.0,222.6497,222.746,222.3992,222.4378,12303.0
2021-03-02 14:15:00,231.05,231.06,230.94,230.95,3852.0,222.5437,222.5533,222.4378,222.4474,3852.0
2021-03-02 14:20:00,230.98,231.18,230.98,231.03,8673.0,222.4763,222.6689,222.4763,222.5244,8673.0
2021-03-02 14:25:00,231.18,231.18,231.0,231.13,6222.0,222.6689,222.6689,222.4955,222.6208,6222.0
2021-03-02 14:30:00,231.04,231.2,230.86,231.06,16320.0,222.5341,222.6882,222.3607,222.5533,16320.0
2021-03-02 14:35:00,231.07,231.16,230.97,231.04,8742.0,222.563,222.6497,222.4667,222.5341,8742.0
2021-03-02 14:40:00,230.91,230.96,230.87,230.94,3315.0,222.4089,222.457,222.3703,222.4378,3315.0
2021-03-02 14:45:00,230.92,231.16,230.9,231.0,15396.0,222.4185,222.6497,222.3992,222.4955,15396.0
2021-03-02 14:50:00,230.82,231.09,230.73,230.75,14100.0,222.3222,222.5822,222.2355,222.2548,14100.0
2021-03-02 14:55:00,230.88,231.01,230.88,230.97,3900.0,222.38,222.5052,222.38,222.4667,3900.0
2021-03-02 15:00:00,231.02,231.14,231.02,231.13,3900.0,222.5148,222.6304,222.5148,222.6208,3900.0
2021-03-02 15:05:00,231.15,231.28,231.15,231.27,4752.0,222.64,222.7652,222.64,222.7556,4752.0
2021-03-02 15:10:00,231.33,231.34,231.12,231.12,6960.0,222.8134,222.823,222.6111,222.6111,6960.0
2021-03-02 15:15:00,231.07,231.07,230.87,230.96,6567.0,222.563,222.563,222.3703,222.457,6567.0
2021-03-02 15:20:00,230.88,231.0,230.88,230.96,3780.0,222.38,222.4955,222.38,222.457,3780.0
2021-03-02 15:25:00,230.99,231.21,230.86,230.86,10038.0,222.4859,222.6978,222.3607,222.3607,10038.0
2021-03-02 15:30:00,230.84,230.92,230.57,230.57,11808.0,222.3414,222.4185,222.0814,222.0814,11808.0
2021-03-02 15:35:00,230.65,230.65,230.34,230.38,17637.0,222.1584,222.1584,221.8598,221.8984,17637.0
2021-03-02 15:40:00,230.34,230.45,230.25,230.36,27342.0,221.8598,221.9658,221.7732,221.8791,27342.0
2021-03-02 15:45:00,230.35,230.43,229.97,230.2,34380.0,221.8695,221.9465,221.5035,221.725,34380.0
2021-03-02 15:50:00,230.11,230.29,229.99,230.05,31584.0,221.6383,221.8117,221.5227,221.5805,31584.0
2021-03-02 15:55:00,230.04,230.34,229.9,229.98,78006.0,221.5709,221.8598,221.436,221.5131,78006.0
2021-03-03 09:30:00,230.31,231.31,227.85,228.57,29022.0,221.831,222.7941,219.4615,220.155,29022.0
2021-03-03 09:35:00,228.72,229.01,228.6,228.6,1647.0,220.2995,220.5788,220.1839,220.1839,1647.0
2021-03-03 09:40:00,228.22,228.64,227.87,228.21,5100.0,219.8179,220.2224,219.4808,219.8083,5100.0
2021-03-03 09:45:00,228.47,228.47,227.75,228.25,6774.0,220.0587,220.0587,219.3652,219.8468,6774.0
2021-03-03 09:50:00,228.47,228.47,227.67,228.06,4863.0,220.0587,220.0587,219.2881,219.6638,4863.0
2021-03-03 09:55:00,227.8,228.04,226.9,226.9,5868.0,219.4134,219.6445,218.5465,218.5465,5868.0
2021-03-03 10:00:00,227.36,227.5,226.34,227.03,23325.0,218.9896,219.1244,218.0071,218.6717,23325.0
2021-03-03 10:05:00,227.1,227.39,227.03,227.11,10758.0,218.7391,219.0185,218.6717,218.7488,10758.0
2021-03-03 10:10:00,227.38,227.48,227.09,227.36,6600.0,219.0088,219.1051,218.7295,218.9896,6600.0
2021-03-03 10:15:00,227.36,227.36,226.52,226.85,10182.0,218.9896,218.9896,218.1805,218.4983,10182.0
2021-03-03 10:20:00,226.99,226.99,226.65,226.86,3000.0,218.6332,218.6332,218.3057,218.508,3000.0
2021-03-03 10:25:00,226.82,227.2,226.82,227.14,6000.0,218.4694,218.8354,218.4694,218.7777,6000.0
2021-03-03 10:30:00,227.0,227.13,226.42,226.42,8508.0,218.6428,218.768,218.0842,218.0842,8508.0
2021-03-03 10:35:00,226.58,226.59,226.0,226.0,9540.0,218.2383,218.2479,217.6796,217.6796,9540.0
2021-03-03 10:40:00,225.91,226.02,225.69,225.87,15717.0,217.5929,217.6989,217.381,217.5544,15717.0
2021-03-03 10:45:00,225.83,226.16,225.79,225.79,8835.0,217.5159,217.8337,217.4774,217.4774,8835.0
2021-03-03 10:50:00,225.72,226.21,225.71,225.87,16854.0,217.4099,217.8819,217.4003,217.5544,16854.0
2021-03-03 10:55:00,226.03,226.04,225.59,225.95,9900.0,217.7085,217.7182,217.2847,217.6315,9900.0
2021-03-03 11:00:00,225.86,226.23,225.86,226.13,6885.0,217.5448,217.9012,217.5448,217.8048,6885.0
2021-03-03 11:05:00,226.13,226.37,226.02,226.37,5769.0,217.8048,218.036,217.6989,218.036,5769.0
2021-03-03 11:10:00,226.28,226.28,225.83,225.88,6657.0,217.9493,217.9493,217.5159,217.564,6657.0
2021-03-03 11:15:00,225.78,226.13,225.47,226.13,15933.0,217.4677,217.8048,217.1691,217.8048,15933.0
2021-03-03 11:20:00,226.13,226.46,226.13,226.46,5400.0,217.8048,218.1227,217.8048,218.1227,5400.0
2021-03-03 11:25:00,226.51,226.7,226.44,226.7,6768.0,218.1709,218.3539,218.1034,218.3539,6768.0
2021-03-03 11:30:00,226.7,227.0,226.61,226.97,7653.0,218.3539,218.6428,218.2672,218.6139,7653.0
2021-03-03 11:35:00,226.98,227.31,226.9,227.31,19692.0,218.6235,218.9414,218.5465,218.9414,19692.0
2021-03-03 11:40:00,227.42,227.56,227.34,227.56,9012.0,219.0473,219.1822,218.9703,219.1822,9012.0
2021-03-03 11:45:00,227.66,227.76,227.6,227.76,6375.0,219.2785,219.3748,219.2207,219.3748,6375.0
2021-03-03 11:50:00,227.65,227.74,227.61,227.67,6009.0,219.2689,219.3556,219.2304,219.2881,6009.0
2021-03-03 11:55:00,227.65,227.78,227.62,227.76,4800.0,219.2689,219.3941,219.24,219.3748,4800.0
2021-03-03 12:00:00,227.64,227.74,227.62,227.64,12192.0,219.2593,219.3556,219.24,219.2593,12192.0
2021-03-03 12:05:00,227.73,227.74,227.62,227.67,5430.0,219.3459,219.3556,219.24,219.2881,5430.0
2021-03-03 12:10:00,227.62,227.68,227.48,227.48,10863.0,219.24,219.2978,219.1051,219.1051,10863.0
2021-03-03 12:15:00,227.46,227.5,227.24,227.24,6939.0,219.0859,219.1244,218.874,218.874,6939.0
2021-03-03 12:20:00,227.32,227.32,227.11,227.21,5253.0,218.951,218.951,218.7488,218.8451,5253.0
2021-03-03 12:25:00,227.14,227.18,226.97,227.16,5550.0,218.7777,218.8162,218.6139,218.7969,5550.0
2021-03-03 12:30:00,227.1,227.21,227.01,227.07,8982.0,218.7391,218.8451,218.6524,218.7102,8982.0
2021-03-03 12:35:00,227.11,227.12,227.02,227.04,4296.0,218.7488,218.7584,218.6621,218.6813,4296.0
2021-03-03 12:40:00,227.13,227.24,227.06,227.06,8631.0,218.768,218.874,218.7006,218.7006,8631.0
2021-03-03 12:45:00,227.13,227.32,227.13,227.32,10098.0,218.768,218.951,218.768,218.951,10098.0
2021-03-03 12:50:00,227.3,227.36,227.02,227.02,16194.0,218.9318,218.9896,218.6621,218.6621,16194.0
2021-03-03 12:55:00,227.0,227.0,226.41,226.41,2721.0,218.6428,218.6428,218.0745,218.0745,2721.0
2021-03-03 13:00:00,226.52,226.59,226.32,226.33,6306.0,218.1805,218.2479,217.9878,217.9975,6306.0
2021-03-03 13:05:00,226.48,226.55,226.25,226.25,5196.0,218.142,218.2094,217.9204,217.9204,5196.0
2021-03-03 13:10:00,226.25,226.29,225.86,225.88,9633.0,217.9204,217.959,217.5448,217.564,9633.0
2021-03-03 13:15:00,226.11,226.46,226.04,226.31,6300.0,217.7856,218.1227,217.7182,217.9782,6300.0
2021-03-03 13:20:00,226.31,226.39,226.25,226.39,5850.0,217.9782,218.0553,217.9204,218.0553,5850.0
2021-03-03 13:25:00,226.26,226.27,226.01,226.14,14877.0,217.9301,217.9397,217.6893,217.8145,14877.0
2021-03-03 13:30:00,226.12,226.18,225.88,225.99,6303.0,217.7952,217.853,217.564,217.67,6303.0
2021-03-03 13:35:00,226.01,226.14,225.96,226.03,8709.0,217.6893,217.8145,217.6411,217.7085,8709.0
2021-03-03 13:40:00,226.03,226.03,225.84,225.98,6156.0,217.7085,217.7085,217.5255,217.6604,6156.0
2021-03-03 13:45:00,225.99,226.06,225.79,225.79,4191.0,217.67,217.7374,217.4774,217.4774,4191.0
2021-03-03 13:50:00,225.84,226.0,225.78,225.92,5703.0,217.5255,217.6796,217.4677,217.6026,5703.0
2021-03-03 13:55:00,225.9,226.02,225.78,225.97,4800.0,217.5833,217.6989,217.4677,217.6507,4800.0
2021-03-03 14:00:00,226.03,226.33,225.88,226.24,10962.0,217.7085,217.9975,217.564,217.9108,10962.0
2021-03-03 14:05:00,226.2,226.37,226.18,226.27,7908.0,217.8723,218.036,217.853,217.9397,7908.0
2021-03-03 14:10:00,226.18,226.32,226.16,226.3,9225.0,217.853,217.9878,217.8337,217.9686,9225.0
2021-03-03 14:15:00,226.38,226.39,226.03,226.14,15174.0,218.0456,218.0553,217.7085,217.8145,15174.0
2021-03-03 14:20:00,226.12,226.12,225.68,225.68,7095.0,217.7952,217.7952,217.3714,217.3714,7095.0
2021-03-03 14:25:00,225.73,226.14,225.73,226.08,14574.0,217.4196,217.8145,217.4196,217.7567,14574.0
2021-03-03 14:30:00,226.09,226.18,225.46,225.51,11568.0,217.7663,217.853,217.1595,217.2077,11568.0
2021-03-03 14:35:00,225.59,225.77,225.52,225.52,8730.0,217.2847,217.4581,217.2173,217.2173,8730.0
2021-03-03 14:40:00,225.73,225.76,225.6,225.76,6180.0,217.4196,217.4485,217.2944,217.4485,6180.0
2021-03-03 14:45:00,225.58,225.58,225.3,225.32,18708.0,217.2751,217.2751,217.0054,217.0247,18708.0
2021-03-03 14:50:00,225.34,225.51,225.16,225.19,13920.0,217.0439,217.2077,216.8706,216.8994,13920.0
2021-03-03 14:55:00,225.19,225.22,225.14,225.21,3900.0,216.8994,216.9283,216.8513,216.9187,3900.0
2021-03-03 15:00:00,225.14,225.57,225.12,225.53,7890.0,216.8513,217.2655,216.832,217.2269,7890.0
2021-03-03 15:05:00,225.45,225.55,225.24,225.55,10125.0,217.1499,217.2462,216.9476,217.2462,10125.0
2021-03-03 15:10:00,225.55,225.98,225.55,225.77,15756.0,217.2462,217.6604,217.2462,217.4581,15756.0
2021-03-03 15:15:00,225.78,225.82,225.51,225.54,16857.0,217.4677,217.5063,217.2077,217.2366,16857.0
2021-03-03 15:20:00,225.53,225.53,225.05,225.05,5541.0,217.2269,217.2269,216.7646,216.7646,5541.0
2021-03-03 15:25:00,225.14,225.5,225.12,225.5,11166.0,216.8513,217.198,216.832,217.198,11166.0
2021-03-03 15:30:00,225.52,225.52,225.07,225.13,17802.0,217.2173,217.2173,216.7839,216.8417,17802.0
2021-03-03 15:35:00,225.21,225.25,225.04,225.25,7587.0,216.9187,216.9572,216.755,216.9572,7587.0
2021-03-03 15:40:00,225.23,225.36,225.15,225.19,15450.0,216.938,217.0632,216.8609,216.8994,15450.0
2021-03-03 15:45:00,225.27,225.51,225.07,225.25,34308.0,216.9765,217.2077,216.7839,216.9572,34308.0
2021-03-03 15:50:00,225.23,225.23,224.72,224.78,19254.0,216.938,216.938,216.4468,216.5045,19254.0
2021-03-03 15:55:00,224.78,224.92,224.28,224.28,48597.0,216.5045,216.6394,216.023,216.023,48597.0
2021-03-04 09:30:00,223.71,225.2,223.71,224.66,23823.0,215.4739,216.9091,215.4739,216.389,23823.0
2021-03-04 09:35:00,224.93,225.38,224.52,224.79,11136.0,216.649,217.0825,216.2541,216.5142,11136.0
2021-03-04 09:40:00,224.83,224.83,223.74,223.74,10743.0,216.5527,216.5527,215.5028,215.5028,10743.0
2021-03-04 09:45:00,223.69,223.75,223.52,223.52,5850.0,215.4547,215.5125,215.2909,215.2909,5850.0
2021-03-04 09:50:00,223.39,223.4,222.88,223.19,15579.0,215.1657,215.1753,214.6745,214.9731,15579.0
2021-03-04 09:55:00,223.19,223.2,222.54,222.86,5328.0,214.9731,214.9827,214.347,214.6552,5328.0
2021-03-04 10:00:00,222.73,223.38,222.59,223.22,10935.0,214.53,215.1561,214.3952,215.002,10935.0
2021-03-04 10:05:00,223.57,223.72,222.45,222.81,34395.0,215.3391,215.4836,214.2603,214.6071,34395.0
2021-03-04 10:10:00,222.87,223.71,222.49,223.71,17883.0,214.6649,215.4739,214.2989,215.4739,17883.0
2021-03-04 10:15:00,223.55,223.59,223.05,223.05,8577.0,215.3198,215.3584,214.8382,214.8382,8577.0
2021-03-04 10:20:00,223.44,223.62,223.44,223.49,5475.0,215.2139,215.3872,215.2139,215.262,5475.0
2021-03-04 10:25:00,223.36,223.55,223.12,223.12,10830.0,215.1368,215.3198,214.9057,214.9057,10830.0
2021-03-04 10:30:00,223.24,223.24,223.21,223.23,900.0,215.0212,215.0212,214.9923,215.0116,900.0
2021-03-04 10:35:00,223.21,223.66,223.06,223.6,7044.0,214.9923,215.4258,214.8479,215.368,7044.0
2021-03-04 10:40:00,223.79,224.11,223.67,224.09,10647.0,215.551,215.8592,215.4354,215.8399,10647.0
2021-03-04 10:45:00,224.26,224.75,224.26,224.61,24816.0,216.0037,216.4756,216.0037,216.3408,24816.0
2021-03-04 10:50:00,224.56,224.56,223.85,223.89,6018.0,216.2926,216.2926,215.6088,215.6473,6018.0
2021-03-04 10:55:00,223.78,224.01,223.69,223.8,12267.0,215.5414,215.7629,215.4547,215.5606,12267.0
2021-03-04 11:00:00,223.96,224.61,223.96,224.33,13974.0,215.7147,216.3408,215.7147,216.0711,13974.0
2021-03-04 11:05:00,224.3,224.49,224.16,224.49,7746.0,216.0422,216.2252,215.9074,216.2252,7746.0
2021-03-04 11:10:00,224.59,224.71,224.46,224.57,6738.0,216.3215,216.4371,216.1963,216.3023,6738.0
2021-03-04 11:15:00,224.53,224.71,224.53,224.71,1200.0,216.2637,216.4371,216.2637,216.4371,1200.0
2021-03-04 11:20:00,224.8,224.8,224.64,224.75,6603.0,216.5238,216.5238,216.3697,216.4756,6603.0
2021-03-04 11:25:00,224.7,224.99,224.66,224.99,5895.0,216.4275,216.7068,216.389,216.7068,5895.0
2021-03-04 11:30:00,225.14,225.15,224.48,224.49,21888.0,216.8513,216.8609,216.2156,216.2252,21888.0
2021-03-04 11:35:00,224.61,224.79,224.44,224.7,18525.0,216.3408,216.5142,216.1771,216.4275,18525.0
2021-03-04 11:40:00,224.67,224.79,224.61,224.61,11292.0,216.3986,216.5142,216.3408,216.3408,11292.0
2021-03-04 11:45:00,224.78,224.78,224.57,224.57,8043.0,216.5045,216.5045,216.3023,216.3023,8043.0
2021-03-04 11:50:00,224.5,224.89,224.5,224.89,6060.0,216.2349,216.6105,216.2349,216.6105,6060.0
2021-03-04 11:55:00,224.72,224.89,224.25,224.28,16257.0,216.4468,216.6105,215.9941,216.023,16257.0
2021-03-04 12:00:00,224.38,224.85,224.38,224.68,7908.0,216.1193,216.572,216.1193,216.4082,7908.0
2021-03-04 12:05:00,224.66,224.98,224.63,224.95,13791.0,216.389,216.6972,216.3601,216.6683,13791.0
2021-03-04 12:10:00,224.92,224.92,224.33,224.35,3906.0,216.6394,216.6394,216.0711,216.0904,3906.0
2021-03-04 12:15:00,224.32,224.98,224.32,224.56,13194.0,216.0615,216.6972,216.0615,216.2926,13194.0
2021-03-04 12:20:00,224.32,224.32,223.89,223.94,2994.0,216.0615,216.0615,215.6473,215.6955,2994.0
2021-03-04 12:25:00,223.73,223.73,223.73,223.73,468.0,215.4932,215.4932,215.4932,215.4932,468.0
2021-03-04 12:30:00,223.46,223.46,222.9,222.9,3456.0,215.2331,215.2331,214.6938,214.6938,3456.0
2021-03-04 12:35:00,222.87,222.88,222.6,222.87,6585.0,214.6649,214.6745,214.4048,214.6649,6585.0
2021-03-04 12:40:00,222.94,223.01,222.58,222.58,8445.0,214.7323,214.7997,214.3855,214.3855,8445.0
2021-03-04 12:45:00,222.49,222.5,222.11,222.11,4668.0,214.2989,214.3085,213.9328,213.9328,4668.0
2021-03-04 12:50:00,221.93,222.15,221.51,221.95,8505.0,213.7595,213.9714,213.3549,213.7787,8505.0
2021-03-04 12:55:00,221.83,221.83,221.41,221.41,3474.0,213.6631,213.6631,213.2586,213.2586,3474.0
2021-03-04 13:00:00,221.39,221.98,221.39,221.47,2400.0,213.2393,213.8076,213.2393,213.3164,2400.0
2021-03-04 13:05:00,221.52,221.52,220.84,221.25,4287.0,213.3646,213.3646,212.7096,213.1045,4287.0
2021-03-04 13:10:00,220.95,220.95,220.35,220.36,10296.0,212.8155,212.8155,212.2376,212.2473,10296.0
2021-03-04 13:15:00,220.51,220.77,220.21,220.77,11100.0,212.3917,212.6422,212.1028,212.6422,11100.0
2021-03-04 13:20:00,220.49,220.74,220.29,220.74,10299.0,212.3725,212.6133,212.1798,212.6133,10299.0
2021-03-04 13:25:00,220.5,220.98,220.49,220.98,4320.0,212.3821,212.8444,212.3725,212.8444,4320.0
2021-03-04 13:30:00,220.79,220.84,220.09,220.09,8583.0,212.6614,212.7096,211.9872,211.9872,8583.0
2021-03-04 13:35:00,220.12,220.5,219.83,220.28,9285.0,212.0161,212.3821,211.7368,212.1702,9285.0
2021-03-04 13:40:00,219.93,220.43,219.79,219.86,8133.0,211.8331,212.3147,211.6983,211.7657,8133.0
2021-03-04 13:45:00,219.82,219.82,218.91,219.0,5445.0,211.7271,211.7271,210.8507,210.9373,5445.0
2021-03-04 13:50:00,219.01,219.01,218.14,218.75,7641.0,210.947,210.947,210.109,210.6965,7641.0
2021-03-04 13:55:00,218.81,218.87,218.06,218.46,8289.0,210.7543,210.8121,210.0319,210.4172,8289.0
2021-03-04 14:00:00,218.68,218.88,218.61,218.61,3300.0,210.6291,210.8218,210.5617,210.5617,3300.0
2021-03-04 14:05:00,218.89,220.0,218.88,220.0,5139.0,210.8314,211.9005,210.8218,211.9005,5139.0
2021-03-04 14:10:00,219.86,219.94,219.28,219.28,17520.0,211.7657,211.8427,211.207,211.207,17520.0
2021-03-04 14:15:00,219.35,219.35,218.63,218.93,27426.0,211.2745,211.2745,210.581,210.8699,27426.0
2021-03-04 14:20:00,218.74,220.16,218.68,220.16,17088.0,210.6869,212.0546,210.6291,212.0546,17088.0
2021-03-04 14:25:00,220.07,220.13,219.12,219.63,32067.0,211.9679,212.0257,211.0529,211.5441,32067.0
2021-03-04 14:30:00,219.49,219.49,219.1,219.17,12111.0,211.4093,211.4093,211.0337,211.1011,12111.0
2021-03-04 14:35:00,219.22,219.31,219.14,219.17,5058.0,211.1492,211.2359,211.0722,211.1011,5058.0
2021-03-04 14:40:00,219.22,219.45,219.11,219.29,41805.0,211.1492,211.3708,211.0433,211.2167,41805.0
2021-03-04 14:45:00,219.18,219.51,219.09,219.25,71238.0,211.1107,211.4286,211.024,211.1781,71238.0
2021-03-04 14:50:00,219.25,220.26,219.25,220.18,8253.0,211.1781,212.151,211.1781,212.0739,8253.0
2021-03-04 14:55:00,220.32,220.68,220.26,220.64,10905.0,212.2087,212.5555,212.151,212.517,10905.0
2021-03-04 15:00:00,220.74,220.74,220.26,220.36,14031.0,212.6133,212.6133,212.151,212.2473,14031.0
2021-03-04 15:05:00,220.58,220.85,220.58,220.85,18678.0,212.4592,212.7192,212.4592,212.7192,18678.0
2021-03-04 15:10:00,220.73,220.73,220.24,220.48,22812.0,212.6036,212.6036,212.1317,212.3629,22812.0
2021-03-04 15:15:00,220.4,220.55,220.18,220.36,25977.0,212.2858,212.4303,212.0739,212.2473,25977.0
2021-03-04 15:20:00,220.3,220.46,220.2,220.42,15237.0,212.1895,212.3436,212.0932,212.3051,15237.0
2021-03-04 15:25:00,220.42,220.7,220.37,220.56,19368.0,212.3051,212.5748,212.2569,212.4399,19368.0
2021-03-04 15:30:00,220.55,221.06,220.54,220.9,8985.0,212.4303,212.9215,212.4206,212.7674,8985.0
2021-03-04 15:35:00,220.95,221.15,220.85,220.85,30390.0,212.8155,213.0082,212.7192,212.7192,30390.0
2021-03-04 15:40:00,220.96,221.15,220.04,220.25,42450.0,212.8252,213.0082,211.9391,212.1413,42450.0
2021-03-04 15:45:00,220.38,220.38,220.01,220.01,29205.0,212.2665,212.2665,211.9102,211.9102,29205.0
2021-03-04 15:50:00,220.21,220.41,219.69,219.87,51012.0,212.1028,212.2954,211.6019,211.7753,51012.0
2021-03-04 15:55:00,219.85,220.0,219.44,220.0,88356.0,211.756,211.9005,211.3611,211.9005,88356.0
2021-03-05 09:30:00,221.16,221.54,220.6,220.84,17415.0,213.0178,213.3838,212.4784,212.7096,17415.0
2021-03-05 09:35:00,220.98,221.0,220.4,220.68,15597.0,212.8444,212.8637,212.2858,212.5555,15597.0
2021-03-05 09:40:00,220.83,221.31,220.05,220.05,12858.0,212.7,213.1623,211.9487,211.9487,12858.0
2021-03-05 09:45:00,220.32,220.81,219.99,220.01,9810.0,212.2087,212.6807,211.8909,211.9102,9810.0
2021-03-05 09:50:00,219.78,220.05,219.07,219.07,6099.0,211.6886,211.9487,211.0048,211.0048,6099.0
2021-03-05 09:55:00,219.24,220.0,219.24,220.0,3603.0,211.1685,211.9005,211.1685,211.9005,3603.0
2021-03-05 10:00:00,220.0,220.0,219.48,219.55,3564.0,211.9005,211.9005,211.3997,211.4671,3564.0
2021-03-05 10:05:00,219.77,220.0,219.59,219.94,33402.0,211.679,211.9005,211.5056,211.8427,33402.0
2021-03-05 10:10:00,219.88,219.94,219.42,219.42,13500.0,211.7849,211.8427,211.3419,211.3419,13500.0
2021-03-05 10:15:00,219.68,219.88,219.5,219.72,8823.0,211.5923,211.7849,211.4189,211.6308,8823.0
2021-03-05 10:20:00,219.86,220.04,219.8,219.94,15483.0,211.7657,211.9391,211.7079,211.8427,15483.0
2021-03-05 10:25:00,220.07,220.87,219.98,220.01,16104.0,211.9679,212.7385,211.8813,211.9102,16104.0
2021-03-05 10:30:00,220.1,220.26,219.81,220.26,18432.0,211.9968,212.151,211.7175,212.151,18432.0
2021-03-05 10:35:00,220.09,221.22,220.09,220.95,14442.0,211.9872,213.0756,211.9872,212.8155,14442.0
2021-03-05 10:40:00,221.0,221.18,220.53,220.53,15393.0,212.8637,213.0371,212.411,212.411,15393.0
2021-03-05 10:45:00,220.36,221.07,220.19,220.89,28515.0,212.2473,212.9311,212.0835,212.7578,28515.0
2021-03-05 10:50:00,220.83,221.32,220.54,221.32,20871.0,212.7,213.1719,212.4206,213.1719,20871.0
2021-03-05 10:55:00,221.17,221.17,220.0,220.19,13287.0,213.0274,213.0274,211.9005,212.0835,13287.0
2021-03-05 11:00:00,219.89,220.35,219.68,220.17,9801.0,211.7946,212.2376,211.5923,212.0643,9801.0
2021-03-05 11:05:00,220.03,220.03,219.08,219.52,12312.0,211.9294,211.9294,211.0144,211.4382,12312.0
2021-03-05 11:10:00,219.76,220.05,219.41,219.41,3603.0,211.6694,211.9487,211.3322,211.3322,3603.0
2021-03-05 11:15:00,219.7,219.92,219.7,219.88,3933.0,211.6116,211.8235,211.6116,211.7849,3933.0
2021-03-05 11:20:00,219.74,220.08,219.57,219.65,6735.0,211.6501,211.9776,211.4864,211.5634,6735.0
2021-03-05 11:25:00,219.95,220.04,219.79,219.85,4134.0,211.8524,211.9391,211.6983,211.756,4134.0
2021-03-05 11:30:00,219.94,220.45,219.82,220.08,6882.0,211.8427,212.334,211.7271,211.9776,6882.0
2021-03-05 11:35:00,219.86,220.36,219.64,220.36,4395.0,211.7657,212.2473,211.5538,212.2473,4395.0
2021-03-05 11:40:00,220.11,220.19,219.67,220.19,13020.0,212.0065,212.0835,211.5827,212.0835,13020.0
2021-03-05 11:45:00,220.24,220.5,219.93,220.5,4830.0,212.1317,212.3821,211.8331,212.3821,4830.0
2021-03-05 11:50:00,220.35,220.5,220.09,220.09,6378.0,212.2376,212.3821,211.9872,211.9872,6378.0
2021-03-05 11:55:00,220.11,220.71,220.11,220.65,3015.0,212.0065,212.5844,212.0065,212.5266,3015.0
2021-03-05 12:00:00,220.5,221.06,220.42,221.06,10170.0,212.3821,212.9215,212.3051,212.9215,10170.0
2021-03-05 12:05:00,220.86,221.75,220.86,221.6,9429.0,212.7289,213.5861,212.7289,213.4416,9429.0
2021-03-05 12:10:00,221.61,221.69,221.16,221.3,17040.0,213.4512,213.5283,213.0178,213.1527,17040.0
2021-03-05 12:15:00,221.38,221.75,221.29,221.53,30762.0,213.2297,213.5861,213.143,213.3742,30762.0
2021-03-05 12:20:00,221.53,222.3,221.52,222.02,18264.0,213.3742,214.1158,213.3646,213.8462,18264.0
2021-03-05 12:25:00,222.02,222.22,221.82,221.84,15585.0,213.8462,214.0388,213.6535,213.6728,15585.0
2021-03-05 12:30:00,221.92,221.97,221.74,221.96,1500.0,213.7498,213.798,213.5765,213.7884,1500.0
2021-03-05 12:35:00,221.98,221.99,221.74,221.84,10731.0,213.8076,213.8173,213.5765,213.6728,10731.0
2021-03-05 12:40:00,221.75,222.19,221.75,222.15,34842.0,213.5861,214.0099,213.5861,213.9714,34842.0
2021-03-05 12:45:00,222.11,222.25,221.81,221.81,18462.0,213.9328,214.0677,213.6439,213.6439,18462.0
2021-03-05 12:50:00,221.83,222.19,221.69,221.99,69306.0,213.6631,214.0099,213.5283,213.8173,69306.0
2021-03-05 12:55:00,222.0,222.23,221.71,222.23,25527.0,213.8269,214.0484,213.5476,214.0484,25527.0
2021-03-05 13:00:00,222.23,222.36,221.88,221.93,23649.0,214.0484,214.1736,213.7113,213.7595,23649.0
2021-03-05 13:05:00,221.96,222.16,221.84,222.02,18270.0,213.7884,213.981,213.6728,213.8462,18270.0
2021-03-05 13:10:00,222.02,222.02,221.67,221.83,8718.0,213.8462,213.8462,213.509,213.6631,8718.0
2021-03-05 13:15:00,221.96,222.04,221.74,221.74,21972.0,213.7884,213.8654,213.5765,213.5765,21972.0
2021-03-05 13:20:00,221.76,221.77,221.44,221.5,15930.0,213.5957,213.6054,213.2875,213.3453,15930.0
2021-03-05 13:25:00,221.49,221.62,221.34,221.34,11838.0,213.3357,213.4609,213.1912,213.1912,11838.0
2021-03-05 13:30:00,221.31,221.54,221.18,221.29,19467.0,213.1623,213.3838,213.0371,213.143,19467.0
2021-03-05 13:35:00,221.29,221.71,221.27,221.71,22527.0,213.143,213.5476,213.1238,213.5476,22527.0
2021-03-05 13:40:00,221.44,222.78,221.44,222.5,15480.0,213.2875,214.5782,213.2875,214.3085,15480.0
2021-03-05 13:45:00,222.41,222.68,221.97,222.17,21726.0,214.2218,214.4819,213.798,213.9906,21726.0
2021-03-05 13:50:00,222.18,222.5,221.89,221.9,16950.0,214.0003,214.3085,213.7209,213.7306,16950.0
2021-03-05 13:55:00,222.02,222.49,221.95,222.49,4815.0,213.8462,214.2989,213.7787,214.2989,4815.0
2021-03-05 14:00:00,222.67,222.97,222.53,222.76,7788.0,214.4722,214.7612,214.3374,214.5589,7788.0
2021-03-05 14:05:00,222.4,222.99,222.4,222.91,13089.0,214.2122,214.7804,214.2122,214.7034,13089.0
2021-03-05 14:10:00,222.92,223.93,222.78,223.9,17169.0,214.713,215.6858,214.5782,215.6569,17169.0
2021-03-05 14:15:00,223.98,224.11,223.82,223.83,13260.0,215.734,215.8592,215.5799,215.5895,13260.0
2021-03-05 14:20:00,223.83,224.21,223.68,224.21,11622.0,215.5895,215.9555,215.445,215.9555,11622.0
2021-03-05 14:25:00,224.25,224.74,224.25,224.73,5493.0,215.9941,216.466,215.9941,216.4564,5493.0
2021-03-05 14:30:00,224.65,225.0,224.55,224.7,8349.0,216.3793,216.7164,216.283,216.4275,8349.0
2021-03-05 14:35:00,224.95,225.16,224.92,224.93,6381.0,216.6683,216.8706,216.6394,216.649,6381.0
2021-03-05 14:40:00,224.88,225.09,224.65,224.7,4665.0,216.6009,216.8031,216.3793,216.4275,4665.0
2021-03-05 14:45:00,224.85,224.94,224.65,224.84,12246.0,216.572,216.6587,216.3793,216.5623,12246.0
2021-03-05 14:50:00,224.75,224.85,223.88,224.22,9987.0,216.4756,216.572,215.6377,215.9652,9987.0
2021-03-05 14:55:00,224.22,224.27,224.04,224.17,7665.0,215.9652,216.0133,215.7918,215.917,7665.0
2021-03-05 15:00:00,224.22,224.76,224.21,224.76,9762.0,215.9652,216.4853,215.9555,216.4853,9762.0
2021-03-05 15:05:00,224.7,224.7,224.07,224.07,13923.0,216.4275,216.4275,215.8207,215.8207,13923.0
2021-03-05 15:10:00,224.14,224.28,223.89,224.28,4965.0,215.8881,216.023,215.6473,216.023,4965.0
2021-03-05 15:15:00,224.37,224.6,224.11,224.28,5565.0,216.1096,216.3312,215.8592,216.023,5565.0
2021-03-05 15:20:00,224.2,224.6,224.2,224.59,13035.0,215.9459,216.3312,215.9459,216.3215,13035.0
2021-03-05 15:25:00,224.49,224.63,224.31,224.4,9666.0,216.2252,216.3601,216.0518,216.1385,9666.0
2021-03-05 15:30:00,224.31,224.6,224.31,224.6,9180.0,216.0518,216.3312,216.0518,216.3312,9180.0
2021-03-05 15:35:00,224.82,225.09,224.6,225.09,11313.0,216.5431,216.8031,216.3312,216.8031,11313.0
2021-03-05 15:40:00,225.1,225.23,224.84,225.23,15057.0,216.8128,216.938,216.5623,216.938,15057.0
2021-03-05 15:45:00,225.15,225.31,224.84,225.31,16905.0,216.8609,217.015,216.5623,217.015,16905.0
2021-03-05 15:50:00,225.45,225.63,225.39,225.47,19272.0,217.1499,217.3232,217.0921,217.1691,19272.0
2021-03-05 15:55:00,225.44,225.44,225.01,225.23,42327.0,217.1402,217.1402,216.7261,216.938,42327.0
2021-03-08 09:30:00,226.1,227.58,225.67,227.58,32241.0,217.7759,219.2015,217.3618,219.2015,32241.0
2021-03-08 09:35:00,226.99,229.5,226.97,229.42,17472.0,218.6332,221.0508,218.6139,220.9737,17472.0
2021-03-08 09:40:00,229.42,229.64,228.66,229.38,20952.0,220.9737,221.1856,220.2417,220.9352,20952.0
2021-03-08 09:45:00,229.53,230.3,229.12,229.92,25437.0,221.0797,221.8213,220.6848,221.4553,25437.0
2021-03-08 09:50:00,229.62,231.66,229.62,231.63,23259.0,221.1664,223.1313,221.1664,223.1024,23259.0
2021-03-08 09:55:00,231.36,231.64,230.07,231.1,47049.0,222.8423,223.112,221.5998,222.5919,47049.0
2021-03-08 10:00:00,231.1,231.67,230.71,231.47,23559.0,222.5919,223.1409,222.2162,222.9482,23559.0
2021-03-08 10:05:00,231.32,231.46,230.95,231.44,8067.0,222.8038,222.9386,222.4474,222.9194,8067.0
2021-03-08 10:10:00,232.0,232.73,231.53,232.36,20031.0,223.4587,224.1619,223.006,223.8055,20031.0
2021-03-08 10:15:00,232.11,232.58,232.09,232.58,5586.0,223.5647,224.0174,223.5454,224.0174,5586.0
2021-03-08 10:20:00,232.17,232.89,232.15,232.43,18948.0,223.6225,224.316,223.6032,223.8729,18948.0
2021-03-08 10:25:00,232.36,232.74,232.33,232.48,14964.0,223.8055,224.1715,223.7766,223.9211,14964.0
2021-03-08 10:30:00,232.74,233.11,232.27,232.69,17076.0,224.1715,224.5279,223.7188,224.1233,17076.0
2021-03-08 10:35:00,232.66,232.66,231.4,231.91,20100.0,224.0944,224.0944,222.8808,223.372,20100.0
2021-03-08 10:40:00,231.91,231.91,231.41,231.41,9672.0,223.372,223.372,222.8905,222.8905,9672.0
2021-03-08 10:45:00,231.42,232.25,231.42,232.07,11748.0,222.9001,223.6995,222.9001,223.5262,11748.0
2021-03-08 10:50:00,232.07,233.19,232.07,233.17,54534.0,223.5262,224.6049,223.5262,224.5857,54534.0
2021-03-08 10:55:00,232.97,233.33,232.55,232.69,18081.0,224.393,224.7398,223.9885,224.1233,18081.0
2021-03-08 11:00:00,232.77,233.08,231.94,232.23,18969.0,224.2004,224.499,223.4009,223.6803,18969.0
2021-03-08 11:05:00,232.24,232.66,232.24,232.33,10044.0,223.6899,224.0944,223.6899,223.7766,10044.0
2021-03-08 11:10:00,232.35,232.5,232.0,232.31,15024.0,223.7958,223.9403,223.4587,223.7573,15024.0
2021-03-08 11:15:00,232.11,232.57,232.1,232.4,6123.0,223.5647,224.0077,223.5551,223.844,6123.0
2021-03-08 11:20:00,232.43,232.82,232.43,232.81,3579.0,223.8729,224.2485,223.8729,224.2389,3579.0
2021-03-08 11:25:00,232.88,232.93,232.72,232.83,9042.0,224.3063,224.3545,224.1522,224.2582,9042.0
2021-03-08 11:30:00,232.71,232.94,232.5,232.86,9159.0,224.1426,224.3641,223.9403,224.2871,9159.0
2021-03-08 11:35:00,232.75,232.76,232.64,232.76,4896.0,224.1811,224.1908,224.0752,224.1908,4896.0
2021-03-08 11:40:00,232.76,232.84,232.21,232.21,7575.0,224.1908,224.2678,223.661,223.661,7575.0
2021-03-08 11:45:00,232.21,232.27,232.16,232.26,11061.0,223.661,223.7188,223.6128,223.7092,11061.0
2021-03-08 11:50:00,232.28,232.33,232.06,232.33,6849.0,223.7284,223.7766,223.5165,223.7766,6849.0
2021-03-08 11:55:00,232.32,232.59,232.32,232.5,8508.0,223.767,224.027,223.767,223.9403,8508.0
2021-03-08 12:00:00,232.4,232.99,232.4,232.99,8667.0,223.844,224.4123,223.844,224.4123,8667.0
2021-03-08 12:05:00,232.8,233.25,232.8,233.21,6900.0,224.2293,224.6627,224.2293,224.6242,6900.0
2021-03-08 12:10:00,233.03,233.27,232.98,233.15,9252.0,224.4508,224.682,224.4027,224.5664,9252.0
2021-03-08 12:15:00,233.26,233.4,233.0,233.4,11289.0,224.6723,224.8072,224.4219,224.8072,11289.0
2021-03-08 12:20:00,233.49,233.67,233.43,233.67,12810.0,224.8939,225.0673,224.8361,225.0673,12810.0
2021-03-08 12:25:00,233.68,233.68,233.17,233.43,20529.0,225.0769,225.0769,224.5857,224.8361,20529.0
2021-03-08 12:30:00,233.59,233.6,233.23,233.46,11400.0,224.9902,224.9998,224.6434,224.865,11400.0
2021-03-08 12:35:00,233.64,233.65,233.64,233.65,600.0,225.0384,225.048,225.0384,225.048,600.0
2021-03-08 12:40:00,233.61,233.71,233.33,233.41,14187.0,225.0095,225.1058,224.7398,224.8168,14187.0
2021-03-08 12:45:00,233.52,233.52,233.31,233.31,3741.0,224.9228,224.9228,224.7205,224.7205,3741.0
2021-03-08 12:50:00,233.38,233.47,233.29,233.42,6510.0,224.7879,224.8746,224.7012,224.8265,6510.0
2021-03-08 12:55:00,233.38,233.55,233.38,233.55,1500.0,224.7879,224.9517,224.7879,224.9517,1500.0
2021-03-08 13:00:00,233.59,234.17,233.59,234.0,12510.0,224.9902,225.5488,224.9902,225.3851,12510.0
2021-03-08 13:05:00,234.0,234.24,233.82,234.01,18618.0,225.3851,225.6163,225.2117,225.3947,18618.0
2021-03-08 13:10:00,233.89,233.89,233.51,233.62,7356.0,225.2792,225.2792,224.9131,225.0191,7356.0
2021-03-08 13:15:00,233.62,233.87,233.62,233.76,24096.0,225.0191,225.2599,225.0191,225.1539,24096.0
2021-03-08 13:20:00,233.8,233.8,233.64,233.64,600.0,225.1925,225.1925,225.0384,225.0384,600.0
2021-03-08 13:25:00,233.63,233.84,233.58,233.79,7611.0,225.0287,225.231,224.9806,225.1828,7611.0
2021-03-08 13:30:00,233.7,233.7,233.42,233.42,12150.0,225.0961,225.0961,224.8265,224.8265,12150.0
2021-03-08 13:35:00,233.37,233.38,233.32,233.38,1800.0,224.7783,224.7879,224.7301,224.7879,1800.0
2021-03-08 13:40:00,233.32,233.45,233.26,233.31,12993.0,224.7301,224.8554,224.6723,224.7205,12993.0
2021-03-08 13:45:00,233.32,233.32,233.17,233.17,4302.0,224.7301,224.7301,224.5857,224.5857,4302.0
2021-03-08 13:50:00,233.16,233.22,232.19,232.51,6771.0,224.576,224.6338,223.6417,223.95,6771.0
2021-03-08 13:55:00,232.62,232.78,232.18,232.2,4200.0,224.0559,224.21,223.6321,223.6514,4200.0
2021-03-08 14:00:00,232.08,232.4,232.04,232.04,10407.0,223.5358,223.844,223.4973,223.4973,10407.0
2021-03-08 14:05:00,232.16,232.41,232.03,232.39,7848.0,223.6128,223.8536,223.4876,223.8344,7848.0
2021-03-08 14:10:00,232.29,232.41,232.12,232.17,11553.0,223.7381,223.8536,223.5743,223.6225,11553.0
2021-03-08 14:15:00,232.11,232.32,232.11,232.26,6900.0,223.5647,223.767,223.5647,223.7092,6900.0
2021-03-08 14:20:00,232.18,232.18,231.87,231.97,10485.0,223.6321,223.6321,223.3335,223.4298,10485.0
2021-03-08 14:25:00,231.97,232.1,231.85,232.1,14142.0,223.4298,223.5551,223.3143,223.5551,14142.0
2021-03-08 14:30:00,232.1,232.11,231.75,231.82,21096.0,223.5551,223.5647,223.2179,223.2854,21096.0
2021-03-08 14:35:00,231.83,231.87,231.76,231.85,6669.0,223.295,223.3335,223.2276,223.3143,6669.0
2021-03-08 14:40:00,231.96,232.02,231.66,231.66,13485.0,223.4202,223.478,223.1313,223.1313,13485.0
2021-03-08 14:45:00,231.6,231.64,231.44,231.44,3312.0,223.0735,223.112,222.9194,222.9194,3312.0
2021-03-08 14:50:00,231.62,231.92,231.62,231.88,5808.0,223.0927,223.3817,223.0927,223.3432,5808.0
2021-03-08 14:55:00,231.77,231.8,231.68,231.68,2550.0,223.2372,223.2661,223.1505,223.1505,2550.0
2021-03-08 15:00:00,231.89,231.89,230.98,230.98,8229.0,223.3528,223.3528,222.4763,222.4763,8229.0
2021-03-08 15:05:00,230.95,231.06,230.7,230.7,6627.0,222.4474,222.5533,222.2066,222.2066,6627.0
2021-03-08 15:10:00,230.64,231.37,230.64,231.37,2757.0,222.1488,222.8519,222.1488,222.8519,2757.0
2021-03-08 15:15:00,231.47,231.47,230.67,230.7,7932.0,222.9482,222.9482,222.1777,222.2066,7932.0
2021-03-08 15:20:00,230.62,231.25,230.62,231.19,6312.0,222.1295,222.7363,222.1295,222.6786,6312.0
2021-03-08 15:25:00,231.26,231.43,230.74,230.92,33486.0,222.746,222.9097,222.2451,222.4185,33486.0
2021-03-08 15:30:00,231.0,231.05,230.87,230.91,10539.0,222.4955,222.5437,222.3703,222.4089,10539.0
2021-03-08 15:35:00,230.9,231.16,230.63,230.72,23352.0,222.3992,222.6497,222.1392,222.2259,23352.0
2021-03-08 15:40:00,230.72,230.72,230.13,230.39,28827.0,222.2259,222.2259,221.6576,221.908,28827.0
2021-03-08 15:45:00,230.51,230.51,229.64,229.79,17535.0,222.0236,222.0236,221.1856,221.3301,17535.0
2021-03-08 15:50:00,229.82,229.93,229.39,229.53,17178.0,221.359,221.4649,220.9448,221.0797,17178.0
2021-03-08 15:55:00,229.47,229.59,229.16,229.37,38070.0,221.0219,221.1375,220.7233,220.9256,38070.0
2021-03-09 09:30:00,231.15,232.0,230.83,231.49,25974.0,222.64,223.4587,222.3318,222.9675,25974.0
2021-03-09 09:35:00,231.72,232.64,231.72,232.64,900.0,223.189,224.0752,223.189,224.0752,900.0
2021-03-09 09:40:00,232.36,233.16,232.08,232.74,7407.0,223.8055,224.576,223.5358,224.1715,7407.0
2021-03-09 09:45:00,233.01,233.97,232.76,233.23,52815.0,224.4315,225.3562,224.1908,224.6434,52815.0
2021-03-09 09:50:00,233.15,233.7,233.05,233.7,10611.0,224.5664,225.0961,224.4701,225.0961,10611.0
2021-03-09 09:55:00,233.55,234.03,233.47,233.91,8493.0,224.9517,225.414,224.8746,225.2984,8493.0
2021-03-09 10:00:00,233.91,235.2,233.91,235.09,8016.0,225.2984,226.5409,225.2984,226.435,8016.0
2021-03-09 10:05:00,235.43,235.9,235.16,235.18,17247.0,226.7625,227.2152,226.5024,226.5217,17247.0
2021-03-09 10:10:00,235.13,235.47,234.98,235.47,10365.0,226.4735,226.801,226.329,226.801,10365.0
2021-03-09 10:15:00,235.66,236.97,235.53,236.42,30213.0,226.984,228.2458,226.8588,227.716,30213.0
2021-03-09 10:20:00,236.45,236.56,235.24,235.25,9675.0,227.7449,227.8509,226.5794,226.5891,9675.0
2021-03-09 10:25:00,235.42,235.5,235.23,235.24,10626.0,226.7528,226.8299,226.5698,226.5794,10626.0
2021-03-09 10:30:00,235.4,235.4,234.99,235.01,9171.0,226.7336,226.7336,226.3387,226.3579,9171.0
2021-03-09 10:35:00,234.91,235.09,234.75,235.0,7755.0,226.2616,226.435,226.1075,226.3483,7755.0
2021-03-09 10:40:00,235.1,235.65,235.09,235.65,7899.0,226.4446,226.9744,226.435,226.9744,7899.0
2021-03-09 10:45:00,235.7,236.5,235.7,236.22,12999.0,227.0225,227.7931,227.0225,227.5234,12999.0
2021-03-09 10:50:00,236.06,236.46,236.05,236.13,9561.0,227.3693,227.7545,227.3596,227.4367,9561.0
2021-03-09 10:55:00,236.23,236.43,235.4,235.52,14925.0,227.533,227.7256,226.7336,226.8491,14925.0
2021-03-09 11:00:00,235.44,235.82,235.38,235.44,12132.0,226.7721,227.1381,226.7143,226.7721,12132.0
2021-03-09 11:05:00,235.55,235.78,235.49,235.53,5868.0,226.878,227.0996,226.8202,226.8588,5868.0
2021-03-09 11:10:00,235.52,235.52,234.93,234.93,2700.0,226.8491,226.8491,226.2809,226.2809,2700.0
2021-03-09 11:15:00,234.86,235.07,234.83,235.07,10485.0,226.2134,226.4157,226.1845,226.4157,10485.0
2021-03-09 11:20:00,234.96,234.96,234.6,234.6,5700.0,226.3098,226.3098,225.963,225.963,5700.0
2021-03-09 11:25:00,234.6,234.68,234.0,234.0,19005.0,225.963,226.0401,225.3851,225.3851,19005.0
2021-03-09 11:30:00,233.99,234.42,233.98,234.35,9522.0,225.3755,225.7896,225.3658,225.7222,9522.0
2021-03-09 11:35:00,234.42,235.11,234.42,235.03,12159.0,225.7896,226.4542,225.7896,226.3772,12159.0
2021-03-09 11:40:00,235.16,235.18,234.67,234.67,14037.0,226.5024,226.5217,226.0304,226.0304,14037.0
2021-03-09 11:45:00,234.82,234.93,234.33,234.52,5934.0,226.1749,226.2809,225.703,225.886,5934.0
2021-03-09 11:50:00,234.34,234.46,234.17,234.18,9660.0,225.7126,225.8282,225.5488,225.5585,9660.0
2021-03-09 11:55:00,234.2,234.88,234.19,234.88,4185.0,225.5777,226.2327,225.5681,226.2327,4185.0
2021-03-09 12:00:00,234.88,234.95,234.5,234.51,14016.0,226.2327,226.3001,225.8667,225.8763,14016.0
2021-03-09 12:05:00,234.45,234.74,234.36,234.74,6363.0,225.8185,226.0979,225.7318,226.0979,6363.0
2021-03-09 12:10:00,235.2,235.39,235.2,235.39,2406.0,226.5409,226.7239,226.5409,226.7239,2406.0
2021-03-09 12:15:00,235.39,235.85,235.39,235.85,11838.0,226.7239,227.167,226.7239,227.167,11838.0
2021-03-09 12:20:00,235.89,235.96,235.62,235.77,8502.0,227.2055,227.2729,226.9455,227.0899,8502.0
2021-03-09 12:25:00,235.99,235.99,235.73,235.75,7011.0,227.3018,227.3018,227.0514,227.0707,7011.0
2021-03-09 12:30:00,235.75,235.75,235.47,235.68,4062.0,227.0707,227.0707,226.801,227.0033,4062.0
2021-03-09 12:35:00,235.73,235.73,235.64,235.64,2151.0,227.0514,227.0514,226.9647,226.9647,2151.0
2021-03-09 12:40:00,235.5,235.58,235.3,235.3,7413.0,226.8299,226.9069,226.6372,226.6372,7413.0
2021-03-09 12:45:00,235.08,235.43,235.08,235.42,3606.0,226.4253,226.7625,226.4253,226.7528,3606.0
2021-03-09 12:50:00,235.3,235.49,235.2,235.47,12225.0,226.6372,226.8202,226.5409,226.801,12225.0
2021-03-09 12:55:00,235.5,235.69,235.44,235.61,5886.0,226.8299,227.0129,226.7721,226.9358,5886.0
2021-03-09 13:00:00,235.88,236.02,235.88,236.02,1500.0,227.1959,227.3307,227.1959,227.3307,1500.0
2021-03-09 13:05:00,235.94,236.11,235.8,236.11,14055.0,227.2537,227.4174,227.1188,227.4174,14055.0
2021-03-09 13:10:00,236.08,236.14,235.82,235.9,11613.0,227.3885,227.4463,227.1381,227.2152,11613.0
2021-03-09 13:15:00,236.13,236.38,235.98,236.05,13227.0,227.4367,227.6775,227.2922,227.3596,13227.0
2021-03-09 13:20:00,235.98,236.05,235.92,235.92,4203.0,227.2922,227.3596,227.2344,227.2344,4203.0
2021-03-09 13:25:00,235.92,236.0,235.83,235.88,14580.0,227.2344,227.3115,227.1477,227.1959,14580.0
2021-03-09 13:30:00,235.8,235.91,235.73,235.77,6402.0,227.1188,227.2248,227.0514,227.0899,6402.0
2021-03-09 13:35:00,235.67,236.16,235.67,236.16,6495.0,226.9936,227.4656,226.9936,227.4656,6495.0
2021-03-09 13:40:00,236.06,236.51,236.06,236.51,8775.0,227.3693,227.8027,227.3693,227.8027,8775.0
2021-03-09 13:45:00,236.43,236.53,236.33,236.46,6186.0,227.7256,227.822,227.6293,227.7545,6186.0
2021-03-09 13:50:00,236.45,236.89,236.45,236.68,4476.0,227.7449,228.1687,227.7449,227.9664,4476.0
2021-03-09 13:55:00,236.77,236.77,236.69,236.69,1638.0,228.0531,228.0531,227.9761,227.9761,1638.0
2021-03-09 14:00:00,236.77,236.77,236.44,236.61,18987.0,228.0531,228.0531,227.7353,227.899,18987.0
2021-03-09 14:05:00,236.59,236.66,236.19,236.19,12084.0,227.8797,227.9472,227.4945,227.4945,12084.0
2021-03-09 14:10:00,236.18,236.32,236.09,236.3,3303.0,227.4848,227.6197,227.3982,227.6004,3303.0
2021-03-09 14:15:00,236.22,236.28,236.12,236.28,8502.0,227.5234,227.5812,227.4271,227.5812,8502.0
2021-03-09 14:20:00,236.27,236.38,236.2,236.2,11163.0,227.5715,227.6775,227.5041,227.5041,11163.0
2021-03-09 14:25:00,236.24,236.56,236.24,236.48,10173.0,227.5426,227.8509,227.5426,227.7738,10173.0
2021-03-09 14:30:00,236.51,237.06,236.49,237.06,12084.0,227.8027,228.3324,227.7834,228.3324,12084.0
2021-03-09 14:35:00,237.01,237.23,236.89,237.16,8850.0,228.2843,228.4962,228.1687,228.4288,8850.0
2021-03-09 14:40:00,237.18,237.4,237.18,237.4,18132.0,228.448,228.6599,228.448,228.6599,18132.0
2021-03-09 14:45:00,237.38,237.38,236.96,237.01,16932.0,228.6407,228.6407,228.2361,228.2843,16932.0
2021-03-09 14:50:00,237.08,237.09,236.9,236.98,18306.0,228.3517,228.3613,228.1783,228.2554,18306.0
2021-03-09 14:55:00,237.02,237.4,237.01,237.4,18081.0,228.2939,228.6599,228.2843,228.6599,18081.0
2021-03-09 15:00:00,237.39,237.39,236.6,236.84,19926.0,228.6503,228.6503,227.8894,228.1205,19926.0
2021-03-09 15:05:00,236.83,237.11,236.8,236.82,16122.0,228.1109,228.3806,228.082,228.1013,16122.0
2021-03-09 15:10:00,236.88,237.2,236.88,237.06,16185.0,228.1591,228.4673,228.1591,228.3324,16185.0
2021-03-09 15:15:00,237.06,237.44,236.9,237.41,15507.0,228.3324,228.6985,228.1783,228.6696,15507.0
2021-03-09 15:20:00,237.4,237.54,237.2,237.2,24765.0,228.6599,228.7948,228.4673,228.4673,24765.0
2021-03-09 15:25:00,237.09,237.12,236.65,236.77,20157.0,228.3613,228.3902,227.9375,228.0531,20157.0
2021-03-09 15:30:00,236.89,237.12,236.77,237.12,20154.0,228.1687,228.3902,228.0531,228.3902,20154.0
2021-03-09 15:35:00,237.12,237.18,236.66,236.8,28104.0,228.3902,228.448,227.9472,228.082,28104.0
2021-03-09 15:40:00,236.95,236.97,236.4,236.42,27288.0,228.2265,228.2458,227.6967,227.716,27288.0
2021-03-09 15:45:00,236.4,236.56,236.2,236.4,32517.0,227.6967,227.8509,227.5041,227.6967,32517.0
2021-03-09 15:50:00,236.29,236.84,236.01,236.84,52287.0,227.5908,228.1205,227.3211,228.1205,52287.0
2021-03-09 15:55:00,236.75,236.83,235.35,235.35,162873.0,228.0339,228.1109,226.6854,226.6854,162873.0
2021-03-10 09:30:00,236.7,237.18,235.67,236.31,42654.0,227.9857,228.448,226.9936,227.6101,42654.0
2021-03-10 09:35:00,236.81,236.82,235.3,236.0,23340.0,228.0916,228.1013,226.6372,227.3115,23340.0
2021-03-10 09:40:00,235.92,236.39,235.26,235.56,19746.0,227.2344,227.6871,226.5987,226.8877,19746.0
2021-03-10 09:45:00,235.54,235.66,235.02,235.02,8700.0,226.8684,226.984,226.3675,226.3675,8700.0
2021-03-10 09:50:00,235.05,235.86,235.05,235.61,7500.0,226.3964,227.1766,226.3964,226.9358,7500.0
2021-03-10 09:55:00,235.6,236.31,235.33,236.26,13320.0,226.9262,227.6101,226.6661,227.5619,13320.0
2021-03-10 10:00:00,236.13,236.95,235.91,236.66,5985.0,227.4367,228.2265,227.2248,227.9472,5985.0
2021-03-10 10:05:00,237.16,237.24,237.0,237.14,2400.0,228.4288,228.5058,228.2747,228.4095,2400.0
2021-03-10 10:10:00,237.14,237.14,236.78,237.06,6600.0,228.4095,228.4095,228.0628,228.3324,6600.0
2021-03-10 10:15:00,236.87,236.87,236.68,236.68,7500.0,228.1494,228.1494,227.9664,227.9664,7500.0
2021-03-10 10:20:00,236.81,236.81,236.56,236.56,7218.0,228.0916,228.0916,227.8509,227.8509,7218.0
2021-03-10 10:25:00,236.67,236.67,236.17,236.29,9516.0,227.9568,227.9568,227.4752,227.5908,9516.0
2021-03-10 10:30:00,236.25,236.31,235.92,235.92,11601.0,227.5523,227.6101,227.2344,227.2344,11601.0
2021-03-10 10:35:00,236.06,236.29,235.87,236.29,11859.0,227.3693,227.5908,227.1863,227.5908,11859.0
2021-03-10 10:40:00,236.21,236.78,236.18,236.78,12201.0,227.5137,228.0628,227.4848,228.0628,12201.0
2021-03-10 10:45:00,236.61,236.78,236.56,236.56,4500.0,227.899,228.0628,227.8509,227.8509,4500.0
2021-03-10 10:50:00,236.6,236.66,236.36,236.53,24036.0,227.8894,227.9472,227.6582,227.822,24036.0
2021-03-10 10:55:00,236.5,236.65,236.36,236.61,10581.0,227.7931,227.9375,227.6582,227.899,10581.0
2021-03-10 11:00:00,236.54,236.72,236.42,236.72,7974.0,227.8316,228.005,227.716,228.005,7974.0
2021-03-10 11:05:00,236.6,236.71,236.53,236.66,19038.0,227.8894,227.9953,227.822,227.9472,19038.0
2021-03-10 11:10:00,236.72,236.72,236.54,236.63,7170.0,228.005,228.005,227.8316,227.9183,7170.0
2021-03-10 11:15:00,236.67,236.71,236.53,236.67,9627.0,227.9568,227.9953,227.822,227.9568,9627.0
2021-03-10 11:20:00,236.8,236.91,236.8,236.91,3000.0,228.082,228.188,228.082,228.188,3000.0
2021-03-10 11:25:00,237.06,237.46,237.06,237.38,6837.0,228.3324,228.7177,228.3324,228.6407,6837.0
2021-03-10 11:30:00,237.34,237.74,237.3,237.67,6990.0,228.6021,228.9874,228.5636,228.92,6990.0
2021-03-10 11:35:00,237.71,237.71,237.66,237.67,4479.0,228.9585,228.9585,228.9104,228.92,4479.0
2021-03-10 11:40:00,237.7,237.74,237.54,237.74,14115.0,228.9489,228.9874,228.7948,228.9874,14115.0
2021-03-10 11:45:00,237.81,237.81,237.78,237.78,900.0,229.0548,229.0548,229.0259,229.0259,900.0
2021-03-10 11:50:00,237.77,238.06,237.72,237.91,6042.0,229.0163,229.2956,228.9681,229.1512,6042.0
2021-03-10 11:55:00,237.93,238.19,237.86,238.0,4737.0,229.1704,229.4208,229.103,229.2378,4737.0
2021-03-10 12:00:00,237.99,238.19,237.96,238.19,3957.0,229.2282,229.4208,229.1993,229.4208,3957.0
2021-03-10 12:05:00,238.06,238.2,238.06,238.2,5058.0,229.2956,229.4305,229.2956,229.4305,5058.0
2021-03-10 12:10:00,238.19,238.35,238.19,238.33,6072.0,229.4208,229.575,229.4208,229.5557,6072.0
2021-03-10 12:15:00,238.41,238.48,238.2,238.2,6327.0,229.6327,229.7002,229.4305,229.4305,6327.0
2021-03-10 12:20:00,238.06,238.67,237.89,238.67,13800.0,229.2956,229.8832,229.1319,229.8832,13800.0
2021-03-10 12:25:00,238.72,238.8,238.52,238.68,4737.0,229.9313,230.0084,229.7387,229.8928,4737.0
2021-03-10 12:30:00,238.92,238.92,238.72,238.74,21783.0,230.124,230.124,229.9313,229.9506,21783.0
2021-03-10 12:35:00,238.69,238.98,238.69,238.96,11052.0,229.9024,230.1818,229.9024,230.1625,11052.0
2021-03-10 12:40:00,238.95,238.95,238.62,238.79,2100.0,230.1529,230.1529,229.835,229.9988,2100.0
2021-03-10 12:45:00,238.87,239.16,238.87,238.97,6861.0,230.0758,230.3551,230.0758,230.1721,6861.0
2021-03-10 12:50:00,238.91,238.91,238.7,238.72,1800.0,230.1143,230.1143,229.9121,229.9313,1800.0
2021-03-10 12:55:00,238.76,239.05,238.75,238.99,8346.0,229.9699,230.2492,229.9602,230.1914,8346.0
2021-03-10 13:00:00,238.91,239.0,238.49,238.49,3792.0,230.1143,230.201,229.7098,229.7098,3792.0
2021-03-10 13:05:00,238.5,238.83,238.47,238.83,8793.0,229.7194,230.0373,229.6905,230.0373,8793.0
2021-03-10 13:10:00,238.94,238.97,238.83,238.95,1500.0,230.1432,230.1721,230.0373,230.1529,1500.0
2021-03-10 13:15:00,239.13,239.14,238.81,239.13,4263.0,230.3262,230.3359,230.018,230.3262,4263.0
2021-03-10 13:20:00,239.03,239.03,238.89,239.02,3780.0,230.2299,230.2299,230.0951,230.2203,3780.0
2021-03-10 13:25:00,239.14,239.22,238.97,239.02,4662.0,230.3359,230.4129,230.1721,230.2203,4662.0
2021-03-10 13:30:00,239.13,239.25,238.97,238.98,7074.0,230.3262,230.4418,230.1721,230.1818,7074.0
2021-03-10 13:35:00,239.09,239.14,238.99,238.99,933.0,230.2877,230.3359,230.1914,230.1914,933.0
2021-03-10 13:40:00,239.07,239.24,239.02,239.06,4200.0,230.2684,230.4322,230.2203,230.2588,4200.0
2021-03-10 13:45:00,239.08,239.17,238.96,239.17,5715.0,230.2781,230.3648,230.1625,230.3648,5715.0
2021-03-10 13:50:00,239.27,239.27,239.05,239.27,4500.0,230.4611,230.4611,230.2492,230.4611,4500.0
2021-03-10 13:55:00,239.29,239.29,239.04,239.14,3309.0,230.4803,230.4803,230.2395,230.3359,3309.0
2021-03-10 14:00:00,239.04,239.33,239.01,239.33,7248.0,230.2395,230.5189,230.2107,230.5189,7248.0
2021-03-10 14:05:00,239.35,239.47,239.28,239.3,4200.0,230.5381,230.6537,230.4707,230.49,4200.0
2021-03-10 14:10:00,239.37,239.72,239.37,239.72,4500.0,230.5574,230.8945,230.5574,230.8945,4500.0
2021-03-10 14:15:00,239.77,239.88,239.56,239.56,9453.0,230.9427,231.0486,230.7404,230.7404,9453.0
2021-03-10 14:20:00,239.59,239.59,239.19,239.32,3000.0,230.7693,230.7693,230.384,230.5092,3000.0
2021-03-10 14:25:00,239.32,239.57,239.32,239.44,3900.0,230.5092,230.75,230.5092,230.6248,3900.0
2021-03-10 14:30:00,239.43,239.43,239.27,239.37,9891.0,230.6152,230.6152,230.4611,230.5574,9891.0
2021-03-10 14:35:00,239.42,239.54,239.38,239.38,6906.0,230.6056,230.7211,230.567,230.567,6906.0
2021-03-10 14:40:00,239.48,239.48,239.15,239.22,5112.0,230.6634,230.6634,230.3455,230.4129,5112.0
2021-03-10 14:45:00,239.02,239.09,238.7,238.89,10632.0,230.2203,230.2877,229.9121,230.0951,10632.0
2021-03-10 14:50:00,238.99,238.99,238.0,238.2,12942.0,230.1914,230.1914,229.2378,229.4305,12942.0
2021-03-10 14:55:00,238.17,238.21,238.05,238.05,2187.0,229.4016,229.4401,229.286,229.286,2187.0
2021-03-10 15:00:00,238.05,238.2,237.51,237.51,9516.0,229.286,229.4305,228.7659,228.7659,9516.0
2021-03-10 15:05:00,237.58,237.6,237.25,237.51,11523.0,228.8333,228.8526,228.5155,228.7659,11523.0
2021-03-10 15:10:00,237.44,237.58,237.37,237.47,4470.0,228.6985,228.8333,228.631,228.7274,4470.0
2021-03-10 15:15:00,237.38,237.56,237.24,237.32,8355.0,228.6407,228.814,228.5058,228.5829,8355.0
2021-03-10 15:20:00,237.32,237.5,237.08,237.16,4533.0,228.5829,228.7562,228.3517,228.4288,4533.0
2021-03-10 15:25:00,237.21,237.21,236.7,236.78,15864.0,228.4769,228.4769,227.9857,228.0628,15864.0
2021-03-10 15:30:00,236.79,236.79,236.24,236.24,7005.0,228.0724,228.0724,227.5426,227.5426,7005.0
2021-03-10 15:35:00,236.29,236.29,235.89,236.03,16659.0,227.5908,227.5908,227.2055,227.3404,16659.0
2021-03-10 15:40:00,236.0,236.09,235.89,235.89,16329.0,227.3115,227.3982,227.2055,227.2055,16329.0
2021-03-10 15:45:00,235.86,236.02,235.8,235.8,25962.0,227.1766,227.3307,227.1188,227.1188,25962.0
2021-03-10 15:50:00,235.67,235.75,234.92,235.24,37083.0,226.9936,227.0707,226.2712,226.5794,37083.0
2021-03-10 15:55:00,235.25,235.55,235.07,235.41,93828.0,226.5891,226.878,226.4157,226.7432,93828.0
2021-03-11 09:30:00,235.17,236.71,235.17,236.59,37350.0,226.512,227.9953,226.512,227.8797,37350.0
2021-03-11 09:35:00,236.74,236.93,236.16,236.88,11442.0,228.0242,228.2072,227.4656,228.1591,11442.0
2021-03-11 09:40:00,237.0,237.35,236.34,236.34,6111.0,228.2747,228.6118,227.639,227.639,6111.0
2021-03-11 09:45:00,236.22,236.24,235.91,235.91,4854.0,227.5234,227.5426,227.2248,227.2248,4854.0
2021-03-11 09:50:00,235.76,235.76,234.71,234.93,11256.0,227.0803,227.0803,226.069,226.2809,11256.0
2021-03-11 09:55:00,234.56,235.41,234.5,235.23,5214.0,225.9245,226.7432,225.8667,226.5698,5214.0
2021-03-11 10:00:00,235.12,236.07,235.11,236.07,10335.0,226.4639,227.3789,226.4542,227.3789,10335.0
2021-03-11 10:05:00,236.13,236.13,235.67,235.72,7836.0,227.4367,227.4367,226.9936,227.0418,7836.0
2021-03-11 10:10:00,235.59,235.59,235.13,235.2,3600.0,226.9166,226.9166,226.4735,226.5409,3600.0
2021-03-11 10:15:00,235.35,235.35,235.06,235.18,11028.0,226.6854,226.6854,226.4061,226.5217,11028.0
2021-03-11 10:20:00,235.07,235.42,235.06,235.2,6822.0,226.4157,226.7528,226.4061,226.5409,6822.0
2021-03-11 10:25:00,235.35,235.66,235.26,235.26,9477.0,226.6854,226.984,226.5987,226.5987,9477.0
2021-03-11 10:30:00,235.35,235.53,234.73,234.8,6984.0,226.6854,226.8588,226.0882,226.1556,6984.0
2021-03-11 10:35:00,234.58,234.68,234.5,234.5,5034.0,225.9437,226.0401,225.8667,225.8667,5034.0
2021-03-11 10:40:00,234.63,234.68,234.52,234.61,3354.0,225.9919,226.0401,225.886,225.9726,3354.0
2021-03-11 10:45:00,234.79,234.87,234.7,234.72,6798.0,226.146,226.2231,226.0593,226.0786,6798.0
2021-03-11 10:50:00,234.7,235.4,234.7,235.4,7035.0,226.0593,226.7336,226.0593,226.7336,7035.0
2021-03-11 10:55:00,235.38,235.59,235.29,235.41,10362.0,226.7143,226.9166,226.6276,226.7432,10362.0
2021-03-11 11:00:00,235.59,235.67,235.5,235.51,8715.0,226.9166,226.9936,226.8299,226.8395,8715.0
2021-03-11 11:05:00,235.5,235.5,234.61,234.61,12015.0,226.8299,226.8299,225.9726,225.9726,12015.0
2021-03-11 11:10:00,234.6,234.76,234.52,234.68,7695.0,225.963,226.1171,225.886,226.0401,7695.0
2021-03-11 11:15:00,234.75,235.09,234.75,235.08,13305.0,226.1075,226.435,226.1075,226.4253,13305.0
2021-03-11 11:20:00,235.08,235.24,235.04,235.24,7893.0,226.4253,226.5794,226.3868,226.5794,7893.0
2021-03-11 11:25:00,235.28,235.29,235.04,235.14,8490.0,226.618,226.6276,226.3868,226.4831,8490.0
2021-03-11 11:30:00,235.07,235.54,235.07,235.37,9207.0,226.4157,226.8684,226.4157,226.7047,9207.0
2021-03-11 11:35:00,235.52,235.52,235.17,235.17,5853.0,226.8491,226.8491,226.512,226.512,5853.0
2021-03-11 11:40:00,235.13,235.22,235.02,235.08,3489.0,226.4735,226.5602,226.3675,226.4253,3489.0
2021-03-11 11:45:00,235.17,235.24,235.07,235.21,4590.0,226.512,226.5794,226.4157,226.5506,4590.0
2021-03-11 11:50:00,235.16,235.16,235.09,235.1,1830.0,226.5024,226.5024,226.435,226.4446,1830.0
2021-03-11 11:55:00,235.16,235.16,234.5,234.5,10209.0,226.5024,226.5024,225.8667,225.8667,10209.0
2021-03-11 12:00:00,234.54,234.54,234.43,234.51,2400.0,225.9052,225.9052,225.7993,225.8763,2400.0
2021-03-11 12:05:00,234.57,234.94,234.57,234.86,4044.0,225.9341,226.2905,225.9341,226.2134,4044.0
2021-03-11 12:10:00,235.13,235.15,235.0,235.07,6579.0,226.4735,226.4928,226.3483,226.4157,6579.0
2021-03-11 12:15:00,235.05,235.07,234.95,235.02,6138.0,226.3964,226.4157,226.3001,226.3675,6138.0
2021-03-11 12:20:00,234.98,235.03,234.79,234.79,8034.0,226.329,226.3772,226.146,226.146,8034.0
2021-03-11 12:25:00,234.62,234.74,234.6,234.74,3000.0,225.9823,226.0979,225.963,226.0979,3000.0
2021-03-11 12:30:00,234.7,235.45,234.7,235.34,18204.0,226.0593,226.7817,226.0593,226.6758,18204.0
2021-03-11 12:35:00,235.39,236.24,235.3,236.24,19566.0,226.7239,227.5426,226.6372,227.5426,19566.0
2021-03-11 12:40:00,236.14,236.21,235.94,235.94,10377.0,227.4463,227.5137,227.2537,227.2537,10377.0
2021-03-11 12:45:00,236.02,236.02,235.7,235.84,3906.0,227.3307,227.3307,227.0225,227.1574,3906.0
2021-03-11 12:50:00,235.85,235.98,235.78,235.87,5418.0,227.167,227.2922,227.0996,227.1863,5418.0
2021-03-11 12:55:00,235.93,236.19,235.93,236.15,4500.0,227.244,227.4945,227.244,227.4559,4500.0
2021-03-11 13:00:00,236.36,236.45,236.16,236.16,6036.0,227.6582,227.7449,227.4656,227.4656,6036.0
2021-03-11 13:05:00,236.27,236.36,236.27,236.36,3021.0,227.5715,227.6582,227.5715,227.6582,3021.0
2021-03-11 13:10:00,236.19,236.28,236.09,236.09,9759.0,227.4945,227.5812,227.3982,227.3982,9759.0
2021-03-11 13:15:00,236.15,236.2,235.95,235.98,3672.0,227.4559,227.5041,227.2633,227.2922,3672.0
2021-03-11 13:20:00,236.03,236.27,235.99,236.27,5649.0,227.3404,227.5715,227.3018,227.5715,5649.0
2021-03-11 13:25:00,236.27,236.33,236.09,236.1,8385.0,227.5715,227.6293,227.3982,227.4078,8385.0
2021-03-11 13:30:00,236.13,236.15,235.96,235.96,3909.0,227.4367,227.4559,227.2729,227.2729,3909.0
2021-03-11 13:35:00,235.73,235.74,235.53,235.53,7359.0,227.0514,227.061,226.8588,226.8588,7359.0
2021-03-11 13:40:00,235.54,235.58,235.44,235.48,3306.0,226.8684,226.9069,226.7721,226.8106,3306.0
2021-03-11 13:45:00,235.52,235.59,235.31,235.31,5133.0,226.8491,226.9166,226.6469,226.6469,5133.0
2021-03-11 13:50:00,235.39,235.51,235.34,235.38,8310.0,226.7239,226.8395,226.6758,226.7143,8310.0
2021-03-11 13:55:00,235.31,235.7,235.31,235.7,5700.0,226.6469,227.0225,226.6469,227.0225,5700.0
2021-03-11 14:00:00,235.59,236.03,235.52,236.03,5904.0,226.9166,227.3404,226.8491,227.3404,5904.0
2021-03-11 14:05:00,235.93,235.95,235.79,235.95,3540.0,227.244,227.2633,227.1092,227.2633,3540.0
2021-03-11 14:10:00,235.95,235.95,235.74,235.74,7281.0,227.2633,227.2633,227.061,227.061,7281.0
2021-03-11 14:15:00,235.66,235.66,235.59,235.61,4245.0,226.984,226.984,226.9166,226.9358,4245.0
2021-03-11 14:20:00,235.58,235.62,235.52,235.56,6900.0,226.9069,226.9455,226.8491,226.8877,6900.0
2021-03-11 14:25:00,235.54,235.59,235.4,235.4,2700.0,226.8684,226.9166,226.7336,226.7336,2700.0
2021-03-11 14:30:00,235.45,235.58,235.36,235.58,3951.0,226.7817,226.9069,226.695,226.9069,3951.0
2021-03-11 14:35:00,235.63,235.63,235.18,235.23,7353.0,226.9551,226.9551,226.5217,226.5698,7353.0
2021-03-11 14:40:00,235.2,235.2,234.84,234.84,3660.0,226.5409,226.5409,226.1942,226.1942,3660.0
2021-03-11 14:45:00,234.98,235.18,234.98,235.11,9321.0,226.329,226.5217,226.329,226.4542,9321.0
2021-03-11 14:50:00,235.06,235.42,235.06,235.42,9090.0,226.4061,226.7528,226.4061,226.7528,9090.0
2021-03-11 14:55:00,235.38,235.58,235.3,235.51,4818.0,226.7143,226.9069,226.6372,226.8395,4818.0
2021-03-11 15:00:00,235.44,235.45,235.34,235.34,9909.0,226.7721,226.7817,226.6758,226.6758,9909.0
2021-03-11 15:05:00,235.34,235.42,235.24,235.39,17511.0,226.6758,226.7528,226.5794,226.7239,17511.0
2021-03-11 15:10:00,235.23,235.39,235.22,235.38,5184.0,226.5698,226.7239,226.5602,226.7143,5184.0
2021-03-11 15:15:00,235.46,235.77,235.46,235.77,11295.0,226.7914,227.0899,226.7914,227.0899,11295.0
2021-03-11 15:20:00,235.72,235.98,235.65,235.69,22026.0,227.0418,227.2922,226.9744,227.0129,22026.0
2021-03-11 15:25:00,235.73,235.87,235.7,235.84,10050.0,227.0514,227.1863,227.0225,227.1574,10050.0
2021-03-11 15:30:00,235.8,235.84,235.39,235.39,25050.0,227.1188,227.1574,226.7239,226.7239,25050.0
2021-03-11 15:35:00,235.42,235.49,235.27,235.46,15630.0,226.7528,226.8202,226.6083,226.7914,15630.0
2021-03-11 15:40:00,235.54,235.54,235.35,235.36,13470.0,226.8684,226.8684,226.6854,226.695,13470.0
2021-03-11 15:45:00,235.42,235.5,235.36,235.42,17709.0,226.7528,226.8299,226.695,226.7528,17709.0
2021-03-11 15:50:00,235.27,235.43,235.02,235.05,27336.0,226.6083,226.7625,226.3675,226.3964,27336.0
2021-03-11 15:55:00,235.04,235.12,234.51,234.79,54696.0,226.3868,226.4639,225.8763,226.146,54696.0
2021-03-12 09:30:00,233.97,234.45,233.36,233.67,28893.0,225.3562,225.8185,224.7687,225.0673,28893.0
2021-03-12 09:35:00,234.05,234.56,234.05,234.53,2400.0,225.4333,225.9245,225.4333,225.8956,2400.0
2021-03-12 09:40:00,234.31,234.48,234.13,234.48,3363.0,225.6837,225.8474,225.5103,225.8474,3363.0
2021-03-12 09:45:00,234.49,234.65,234.22,234.22,10485.0,225.8571,226.0112,225.597,225.597,10485.0
2021-03-12 09:50:00,234.46,234.58,234.46,234.58,1500.0,225.8282,225.9437,225.8282,225.9437,1500.0
2021-03-12 09:55:00,234.8,234.85,234.4,234.58,11802.0,226.1556,226.2038,225.7704,225.9437,11802.0
2021-03-12 10:00:00,234.0,234.31,234.0,234.16,4011.0,225.3851,225.6837,225.3851,225.5392,4011.0
2021-03-12 10:05:00,234.28,234.38,233.91,234.32,7119.0,225.6548,225.7511,225.2984,225.6933,7119.0
2021-03-12 10:10:00,234.3,234.35,234.14,234.26,7503.0,225.6741,225.7222,225.5199,225.6355,7503.0
2021-03-12 10:15:00,234.27,234.84,234.27,234.79,18573.0,225.6452,226.1942,225.6452,226.146,18573.0
2021-03-12 10:20:00,234.92,234.92,234.78,234.81,10302.0,226.2712,226.2712,226.1364,226.1653,10302.0
2021-03-12 10:25:00,234.81,235.34,234.8,235.34,6639.0,226.1653,226.6758,226.1556,226.6758,6639.0
2021-03-12 10:30:00,235.2,235.78,235.2,235.78,3000.0,226.5409,227.0996,226.5409,227.0996,3000.0
2021-03-12 10:35:00,235.75,235.78,235.55,235.78,6816.0,227.0707,227.0996,226.878,227.0996,6816.0
2021-03-12 10:40:00,235.8,236.04,235.7,236.04,3300.0,227.1188,227.35,227.0225,227.35,3300.0
2021-03-12 10:45:00,235.98,235.98,235.56,235.56,12216.0,227.2922,227.2922,226.8877,226.8877,12216.0
2021-03-12 10:50:00,235.53,235.53,234.94,235.09,5565.0,226.8588,226.8588,226.2905,226.435,5565.0
2021-03-12 10:55:00,235.1,235.16,234.9,235.16,3303.0,226.4446,226.5024,226.252,226.5024,3303.0
2021-03-12 11:00:00,234.99,235.22,234.62,234.62,5646.0,226.3387,226.5602,225.9823,225.9823,5646.0
2021-03-12 11:05:00,234.7,234.83,234.54,234.54,6000.0,226.0593,226.1845,225.9052,225.9052,6000.0
2021-03-12 11:10:00,234.53,234.56,234.51,234.56,2142.0,225.8956,225.9245,225.8763,225.9245,2142.0
2021-03-12 11:15:00,234.47,234.56,234.32,234.32,4674.0,225.8378,225.9245,225.6933,225.6933,4674.0
2021-03-12 11:20:00,234.42,234.48,234.42,234.45,2187.0,225.7896,225.8474,225.7896,225.8185,2187.0
2021-03-12 11:25:00,234.4,234.62,234.4,234.53,1371.0,225.7704,225.9823,225.7704,225.8956,1371.0
2021-03-12 11:30:00,234.47,234.85,234.47,234.84,12000.0,225.8378,226.2038,225.8378,226.1942,12000.0
2021-03-12 11:35:00,234.79,234.82,234.6,234.71,12519.0,226.146,226.1749,225.963,226.069,12519.0
2021-03-12 11:40:00,234.62,234.63,234.42,234.63,6138.0,225.9823,225.9919,225.7896,225.9919,6138.0
2021-03-12 11:45:00,234.46,234.53,234.46,234.53,1200.0,225.8282,225.8956,225.8282,225.8956,1200.0
2021-03-12 11:50:00,234.54,234.69,234.52,234.6,4506.0,225.9052,226.0497,225.886,225.963,4506.0
2021-03-12 11:55:00,234.79,234.81,234.68,234.81,1503.0,226.146,226.1653,226.0401,226.1653,1503.0
2021-03-12 12:00:00,234.68,234.88,234.59,234.88,12477.0,226.0401,226.2327,225.9534,226.2327,12477.0
2021-03-12 12:05:00,234.87,234.9,234.81,234.81,3174.0,226.2231,226.252,226.1653,226.1653,3174.0
2021-03-12 12:10:00,234.77,234.85,234.77,234.85,1200.0,226.1268,226.2038,226.1268,226.2038,1200.0
2021-03-12 12:15:00,234.97,234.97,234.91,234.95,900.0,226.3194,226.3194,226.2616,226.3001,900.0
2021-03-12 12:20:00,234.87,234.92,234.7,234.87,4800.0,226.2231,226.2712,226.0593,226.2231,4800.0
2021-03-12 12:25:00,234.97,235.15,234.94,235.15,1857.0,226.3194,226.4928,226.2905,226.4928,1857.0
2021-03-12 12:30:00,235.34,235.35,235.28,235.29,1020.0,226.6758,226.6854,226.618,226.6276,1020.0
2021-03-12 12:35:00,235.23,235.26,235.22,235.22,969.0,226.5698,226.5987,226.5602,226.5602,969.0
2021-03-12 12:40:00,235.15,235.22,235.15,235.2,5994.0,226.4928,226.5602,226.4928,226.5409,5994.0
2021-03-12 12:45:00,235.24,235.25,235.14,235.14,4158.0,226.5794,226.5891,226.4831,226.4831,4158.0
2021-03-12 12:50:00,235.17,235.36,235.05,235.36,3000.0,226.512,226.695,226.3964,226.695,3000.0
2021-03-12 12:55:00,235.45,235.67,235.45,235.67,2100.0,226.7817,226.9936,226.7817,226.9936,2100.0
2021-03-12 13:00:00,235.68,235.68,235.68,235.68,1122.0,227.0033,227.0033,227.0033,227.0033,1122.0
2021-03-12 13:05:00,235.48,235.87,235.48,235.61,4359.0,226.8106,227.1863,226.8106,226.9358,4359.0
2021-03-12 13:10:00,235.6,235.66,235.48,235.48,8157.0,226.9262,226.984,226.8106,226.8106,8157.0
2021-03-12 13:15:00,235.48,235.79,235.48,235.75,5157.0,226.8106,227.1092,226.8106,227.0707,5157.0
2021-03-12 13:20:00,235.83,235.95,235.77,235.95,1284.0,227.1477,227.2633,227.0899,227.2633,1284.0
2021-03-12 13:25:00,235.7,235.8,235.63,235.77,3960.0,227.0225,227.1188,226.9551,227.0899,3960.0
2021-03-12 13:30:00,235.76,235.79,235.65,235.74,1800.0,227.0803,227.1092,226.9744,227.061,1800.0
2021-03-12 13:35:00,235.75,235.89,235.67,235.89,2139.0,227.0707,227.2055,226.9936,227.2055,2139.0
2021-03-12 13:40:00,236.0,236.06,235.92,236.06,3300.0,227.3115,227.3693,227.2344,227.3693,3300.0
2021-03-12 13:45:00,236.13,236.13,235.99,235.99,1893.0,227.4367,227.4367,227.3018,227.3018,1893.0
2021-03-12 13:50:00,235.94,235.96,235.9,235.9,7173.0,227.2537,227.2729,227.2152,227.2152,7173.0
2021-03-12 13:55:00,235.9,236.04,235.9,235.96,4470.0,227.2152,227.35,227.2152,227.2729,4470.0
2021-03-12 14:00:00,236.04,236.66,236.04,236.31,11046.0,227.35,227.9472,227.35,227.6101,11046.0
2021-03-12 14:05:00,236.19,236.49,236.19,236.48,3900.0,227.4945,227.7834,227.4945,227.7738,3900.0
2021-03-12 14:10:00,236.47,236.67,236.45,236.67,6996.0,227.7642,227.9568,227.7449,227.9568,6996.0
2021-03-12 14:15:00,236.64,236.81,236.56,236.81,4500.0,227.9279,228.0916,227.8509,228.0916,4500.0
2021-03-12 14:20:00,236.88,236.88,236.62,236.75,11400.0,228.1591,228.1591,227.9086,228.0339,11400.0
2021-03-12 14:25:00,236.64,236.67,236.56,236.6,4926.0,227.9279,227.9568,227.8509,227.8894,4926.0
2021-03-12 14:30:00,236.68,236.68,236.55,236.61,5859.0,227.9664,227.9664,227.8412,227.899,5859.0
2021-03-12 14:35:00,236.47,236.68,236.44,236.58,6300.0,227.7642,227.9664,227.7353,227.8701,6300.0
2021-03-12 14:40:00,236.57,236.79,236.57,236.76,16734.0,227.8605,228.0724,227.8605,228.0435,16734.0
2021-03-12 14:45:00,236.75,236.75,236.38,236.38,10467.0,228.0339,228.0339,227.6775,227.6775,10467.0
2021-03-12 14:50:00,236.46,236.52,236.16,236.17,4794.0,227.7545,227.8123,227.4656,227.4752,4794.0
2021-03-12 14:55:00,236.04,236.3,235.98,236.29,4800.0,227.35,227.6004,227.2922,227.5908,4800.0
2021-03-12 15:00:00,236.17,236.37,236.17,236.27,6945.0,227.4752,227.6678,227.4752,227.5715,6945.0
2021-03-12 15:05:00,236.28,236.36,236.25,236.33,4200.0,227.5812,227.6582,227.5523,227.6293,4200.0
2021-03-12 15:10:00,236.37,236.48,236.24,236.44,11430.0,227.6678,227.7738,227.5426,227.7353,11430.0
2021-03-12 15:15:00,236.44,236.54,236.4,236.4,6954.0,227.7353,227.8316,227.6967,227.6967,6954.0
2021-03-12 15:20:00,236.38,236.56,236.36,236.39,10200.0,227.6775,227.8509,227.6582,227.6871,10200.0
2021-03-12 15:25:00,236.37,236.47,236.32,236.41,13206.0,227.6678,227.7642,227.6197,227.7064,13206.0
2021-03-12 15:30:00,236.4,236.47,236.33,236.37,10050.0,227.6967,227.7642,227.6293,227.6678,10050.0
2021-03-12 15:35:00,236.39,236.47,236.25,236.25,25470.0,227.6871,227.7642,227.5523,227.5523,25470.0
2021-03-12 15:40:00,236.07,236.39,236.07,236.34,19827.0,227.3789,227.6871,227.3789,227.639,19827.0
2021-03-12 15:45:00,236.33,236.41,236.18,236.27,15054.0,227.6293,227.7064,227.4848,227.5715,15054.0
2021-03-12 15:50:00,236.23,236.23,235.93,235.93,35679.0,227.533,227.533,227.244,227.244,35679.0
2021-03-12 15:55:00,235.86,236.09,235.86,236.07,103707.0,227.1766,227.3982,227.1766,227.3789,103707.0
2021-03-15 09:30:00,236.04,236.71,236.04,236.71,12309.0,227.35,227.9953,227.35,227.9953,12309.0
2021-03-15 09:35:00,236.66,236.66,236.66,236.66,720.0,227.9472,227.9472,227.9472,227.9472,720.0
2021-03-15 09:40:00,236.77,237.04,236.53,236.53,4284.0,228.0531,228.3132,227.822,227.822,4284.0
2021-03-15 09:45:00,236.4,236.6,236.24,236.33,13455.0,227.6967,227.8894,227.5426,227.6293,13455.0
2021-03-15 09:50:00,236.33,236.41,236.33,236.41,1500.0,227.6293,227.7064,227.6293,227.7064,1500.0
2021-03-15 09:55:00,236.32,236.47,235.97,236.35,13635.0,227.6197,227.7642,227.2826,227.6486,13635.0
2021-03-15 10:00:00,236.54,236.54,235.78,235.93,11088.0,227.8316,227.8316,227.0996,227.244,11088.0
2021-03-15 10:05:00,235.91,235.91,235.37,235.61,1917.0,227.2248,227.2248,226.7047,226.9358,1917.0
2021-03-15 10:10:00,235.52,235.62,235.24,235.62,4980.0,226.8491,226.9455,226.5794,226.9455,4980.0
2021-03-15 10:15:00,235.57,235.71,235.52,235.62,1593.0,226.8973,227.0321,226.8491,226.9455,1593.0
2021-03-15 10:20:00,235.69,235.69,235.55,235.55,1500.0,227.0129,227.0129,226.878,226.878,1500.0
2021-03-15 10:25:00,235.72,235.98,235.62,235.98,3390.0,227.0418,227.2922,226.9455,227.2922,3390.0
2021-03-15 10:30:00,235.8,235.8,235.68,235.68,6030.0,227.1188,227.1188,227.0033,227.0033,6030.0
2021-03-15 10:35:00,235.49,235.6,235.48,235.48,2100.0,226.8202,226.9262,226.8106,226.8106,2100.0
2021-03-15 10:40:00,235.49,235.52,235.16,235.2,13272.0,226.8202,226.8491,226.5024,226.5409,13272.0
2021-03-15 10:45:00,235.2,235.2,234.82,234.82,3006.0,226.5409,226.5409,226.1749,226.1749,3006.0
2021-03-15 10:50:00,234.99,235.55,234.93,235.5,10827.0,226.3387,226.878,226.2809,226.8299,10827.0
2021-03-15 10:55:00,235.61,235.7,235.57,235.65,4176.0,226.9358,227.0225,226.8973,226.9744,4176.0
2021-03-15 11:00:00,235.73,235.73,235.72,235.73,900.0,227.0514,227.0514,227.0418,227.0514,900.0
2021-03-15 11:05:00,235.8,235.87,235.59,235.59,2700.0,227.1188,227.1863,226.9166,226.9166,2700.0
2021-03-15 11:10:00,235.59,235.59,235.59,235.59,0.0,226.9166,226.9166,226.9166,226.9166,0.0
2021-03-15 11:15:00,235.61,235.73,235.49,235.66,2301.0,226.9358,227.0514,226.8202,226.984,2301.0
2021-03-15 11:20:00,235.54,236.0,235.54,235.98,7644.0,226.8684,227.3115,226.8684,227.2922,7644.0
2021-03-15 11:25:00,235.91,235.91,235.65,235.7,4146.0,227.2248,227.2248,226.9744,227.0225,4146.0
2021-03-15 11:30:00,235.9,235.9,235.53,235.66,2700.0,227.2152,227.2152,226.8588,226.984,2700.0
2021-03-15 11:35:00,235.8,235.83,235.65,235.65,2784.0,227.1188,227.1477,226.9744,226.9744,2784.0
2021-03-15 11:40:00,235.76,236.01,235.76,236.01,2400.0,227.0803,227.3211,227.0803,227.3211,2400.0
2021-03-15 11:45:00,236.12,236.12,235.95,235.96,3948.0,227.4271,227.4271,227.2633,227.2729,3948.0
2021-03-15 11:50:00,236.04,236.04,236.04,236.04,300.0,227.35,227.35,227.35,227.35,300.0
2021-03-15 11:55:00,236.25,236.25,236.15,236.15,1200.0,227.5523,227.5523,227.4559,227.4559,1200.0
2021-03-15 12:00:00,236.17,236.27,236.0,236.01,6300.0,227.4752,227.5715,227.3115,227.3211,6300.0
2021-03-15 12:05:00,235.94,236.08,235.94,236.08,900.0,227.2537,227.3885,227.2537,227.3885,900.0
2021-03-15 12:10:00,236.25,236.31,236.06,236.06,7515.0,227.5523,227.6101,227.3693,227.3693,7515.0
2021-03-15 12:15:00,236.16,236.21,236.06,236.21,1626.0,227.4656,227.5137,227.3693,227.5137,1626.0
2021-03-15 12:20:00,236.26,236.35,236.18,236.35,1500.0,227.5619,227.6486,227.4848,227.6486,1500.0
2021-03-15 12:25:00,236.23,236.34,236.21,236.34,3060.0,227.533,227.639,227.5137,227.639,3060.0
2021-03-15 12:30:00,236.26,236.27,236.21,236.21,2133.0,227.5619,227.5715,227.5137,227.5137,2133.0
2021-03-15 12:35:00,236.28,236.28,236.28,236.28,300.0,227.5812,227.5812,227.5812,227.5812,300.0
2021-03-15 12:40:00,236.33,236.54,236.3,236.54,3750.0,227.6293,227.8316,227.6004,227.8316,3750.0
2021-03-15 12:45:00,236.7,237.08,236.7,237.05,4356.0,227.9857,228.3517,227.9857,228.3228,4356.0
2021-03-15 12:50:00,237.04,237.07,236.78,236.83,3651.0,228.3132,228.3421,228.0628,228.1109,3651.0
2021-03-15 12:55:00,236.68,236.93,236.56,236.83,7314.0,227.9664,228.2072,227.8509,228.1109,7314.0
2021-03-15 13:00:00,237.0,237.27,236.99,237.19,1500.0,228.2747,228.5347,228.265,228.4577,1500.0
2021-03-15 13:05:00,237.26,237.45,237.25,237.27,2619.0,228.5251,228.7081,228.5155,228.5347,2619.0
2021-03-15 13:10:00,237.39,237.41,237.38,237.41,1431.0,228.6503,228.6696,228.6407,228.6696,1431.0
2021-03-15 13:15:00,237.58,237.6,237.58,237.6,600.0,228.8333,228.8526,228.8333,228.8526,600.0
2021-03-15 13:20:00,237.68,237.68,237.52,237.6,4554.0,228.9296,228.9296,228.7755,228.8526,4554.0
2021-03-15 13:25:00,237.54,237.8,237.52,237.68,6957.0,228.7948,229.0452,228.7755,228.9296,6957.0
2021-03-15 13:30:00,237.75,237.75,237.69,237.73,3300.0,228.997,228.997,228.9393,228.9778,3300.0
2021-03-15 13:35:00,237.81,237.86,237.64,237.81,5748.0,229.0548,229.103,228.8911,229.0548,5748.0
2021-03-15 13:40:00,238.07,238.07,237.82,237.82,8400.0,229.3053,229.3053,229.0645,229.0645,8400.0
2021-03-15 13:45:00,238.0,238.0,237.79,237.93,6864.0,229.2378,229.2378,229.0356,229.1704,6864.0
2021-03-15 13:50:00,238.06,238.21,238.03,238.08,9480.0,229.2956,229.4401,229.2667,229.3149,9480.0
2021-03-15 13:55:00,238.18,238.19,238.04,238.19,3048.0,229.4112,229.4208,229.2764,229.4208,3048.0
2021-03-15 14:00:00,238.21,238.21,238.05,238.09,7500.0,229.4401,229.4401,229.286,229.3245,7500.0
2021-03-15 14:05:00,238.13,238.19,238.02,238.02,3945.0,229.3631,229.4208,229.2571,229.2571,3945.0
2021-03-15 14:10:00,238.0,238.02,237.9,238.02,2454.0,229.2378,229.2571,229.1415,229.2571,2454.0
2021-03-15 14:15:00,238.05,238.15,237.86,238.12,5583.0,229.286,229.3823,229.103,229.3534,5583.0
2021-03-15 14:20:00,238.08,238.08,238.03,238.06,1800.0,229.3149,229.3149,229.2667,229.2956,1800.0
2021-03-15 14:25:00,238.15,238.33,238.06,238.33,8649.0,229.3823,229.5557,229.2956,229.5557,8649.0
2021-03-15 14:30:00,238.36,238.42,237.95,238.06,6000.0,229.5846,229.6424,229.1897,229.2956,6000.0
2021-03-15 14:35:00,238.18,238.18,237.99,237.99,3990.0,229.4112,229.4112,229.2282,229.2282,3990.0
2021-03-15 14:40:00,238.08,238.16,237.95,237.99,4629.0,229.3149,229.3919,229.1897,229.2282,4629.0
2021-03-15 14:45:00,238.01,238.02,237.65,237.81,3417.0,229.2475,229.2571,228.9007,229.0548,3417.0
2021-03-15 14:50:00,237.74,237.86,237.67,237.86,2940.0,228.9874,229.103,228.92,229.103,2940.0
2021-03-15 14:55:00,237.77,237.97,237.77,237.97,2100.0,229.0163,229.2089,229.0163,229.2089,2100.0
2021-03-15 15:00:00,238.03,238.03,237.77,237.79,5817.0,229.2667,229.2667,229.0163,229.0356,5817.0
2021-03-15 15:05:00,237.72,237.83,237.69,237.74,5700.0,228.9681,229.0741,228.9393,228.9874,5700.0
2021-03-15 15:10:00,237.66,237.94,237.65,237.76,3072.0,228.9104,229.18,228.9007,229.0067,3072.0
2021-03-15 15:15:00,237.68,237.92,237.68,237.85,5115.0,228.9296,229.1608,228.9296,229.0934,5115.0
2021-03-15 15:20:00,237.95,237.95,237.63,237.8,2700.0,229.1897,229.1897,228.8815,229.0452,2700.0
2021-03-15 15:25:00,237.79,237.96,237.69,237.95,4290.0,229.0356,229.1993,228.9393,229.1897,4290.0
2021-03-15 15:30:00,237.95,237.95,237.73,237.8,6057.0,229.1897,229.1897,228.9778,229.0452,6057.0
2021-03-15 15:35:00,237.9,238.12,237.9,237.98,9138.0,229.1415,229.3534,229.1415,229.2186,9138.0
2021-03-15 15:40:00,237.96,237.96,237.7,237.94,7764.0,229.1993,229.1993,228.9489,229.18,7764.0
2021-03-15 15:45:00,238.0,238.25,237.99,238.25,6315.0,229.2378,229.4786,229.2282,229.4786,6315.0
2021-03-15 15:50:00,238.23,238.53,238.12,238.42,12003.0,229.4594,229.7483,229.3534,229.6424,12003.0
2021-03-15 15:55:00,238.43,238.99,238.42,238.99,30324.0,229.652,230.1914,229.6424,230.1914,30324.0
2021-03-16 09:30:00,239.17,240.0,238.31,239.39,16404.0,230.3648,231.1642,229.5364,230.5767,16404.0
2021-03-16 09:35:00,239.34,239.76,239.26,239.28,2463.0,230.5285,230.933,230.4515,230.4707,2463.0
2021-03-16 09:40:00,239.0,239.82,239.0,239.65,3906.0,230.201,230.9908,230.201,230.8271,3906.0
2021-03-16 09:45:00,239.7,239.96,239.03,239.12,9585.0,230.8753,231.1257,230.2299,230.3166,9585.0
2021-03-16 09:50:00,239.45,239.7,239.33,239.52,7557.0,230.6345,230.8753,230.5189,230.7019,7557.0
2021-03-16 09:55:00,239.67,239.78,239.28,239.3,5400.0,230.8464,230.9523,230.4707,230.49,5400.0
2021-03-16 10:00:00,239.0,239.17,238.45,238.45,7434.0,230.201,230.3648,229.6713,229.6713,7434.0
2021-03-16 10:05:00,238.44,238.51,238.21,238.5,5745.0,229.6616,229.7291,229.4401,229.7194,5745.0
2021-03-16 10:10:00,238.45,238.54,237.92,237.95,4800.0,229.6713,229.758,229.1608,229.1897,4800.0
2021-03-16 10:15:00,237.85,237.85,237.07,237.32,14334.0,229.0934,229.0934,228.3421,228.5829,14334.0
2021-03-16 10:20:00,237.36,237.7,237.32,237.67,12618.0,228.6214,228.9489,228.5829,228.92,12618.0
2021-03-16 10:25:00,237.67,237.67,237.45,237.62,1800.0,228.92,228.92,228.7081,228.8718,1800.0
2021-03-16 10:30:00,237.77,237.89,237.55,237.71,3900.0,229.0163,229.1319,228.8044,228.9585,3900.0
2021-03-16 10:35:00,237.68,237.84,237.66,237.79,6042.0,228.9296,229.0837,228.9104,229.0356,6042.0
2021-03-16 10:40:00,237.9,238.24,237.9,238.15,13164.0,229.1415,229.469,229.1415,229.3823,13164.0
2021-03-16 10:45:00,238.12,239.05,238.02,239.05,12549.0,229.3534,230.2492,229.2571,230.2492,12549.0
2021-03-16 10:50:00,238.83,239.04,238.22,238.32,8367.0,230.0373,230.2395,229.4497,229.5461,8367.0
2021-03-16 10:55:00,238.21,238.25,238.0,238.21,8460.0,229.4401,229.4786,229.2378,229.4401,8460.0
2021-03-16 11:00:00,238.24,238.7,238.13,238.7,16665.0,229.469,229.9121,229.3631,229.9121,16665.0
2021-03-16 11:05:00,238.35,238.35,238.24,238.24,1545.0,229.575,229.575,229.469,229.469,1545.0
2021-03-16 11:10:00,238.15,238.54,238.08,238.51,12426.0,229.3823,229.758,229.3149,229.7291,12426.0
2021-03-16 11:15:00,238.48,238.71,238.42,238.44,5505.0,229.7002,229.9217,229.6424,229.6616,5505.0
2021-03-16 11:20:00,238.28,238.3,238.1,238.29,4200.0,229.5075,229.5268,229.3342,229.5172,4200.0
2021-03-16 11:25:00,238.28,238.32,237.82,237.87,9294.0,229.5075,229.5461,229.0645,229.1126,9294.0
2021-03-16 11:30:00,237.78,237.87,237.76,237.77,5010.0,229.0259,229.1126,229.0067,229.0163,5010.0
2021-03-16 11:35:00,237.68,238.2,237.67,237.99,8205.0,228.9296,229.4305,228.92,229.2282,8205.0
2021-03-16 11:40:00,238.06,238.21,238.03,238.03,4800.0,229.2956,229.4401,229.2667,229.2667,4800.0
2021-03-16 11:45:00,238.04,238.24,238.0,238.24,3321.0,229.2764,229.469,229.2378,229.469,3321.0
2021-03-16 11:50:00,238.27,238.27,238.1,238.13,2100.0,229.4979,229.4979,229.3342,229.3631,2100.0
2021-03-16 11:55:00,238.33,238.33,238.28,238.31,3216.0,229.5557,229.5557,229.5075,229.5364,3216.0
2021-03-16 12:00:00,238.3,238.5,238.3,238.5,13512.0,229.5268,229.7194,229.5268,229.7194,13512.0
2021-03-16 12:05:00,238.49,238.49,238.37,238.4,2100.0,229.7098,229.7098,229.5942,229.6231,2100.0
2021-03-16 12:10:00,238.3,238.55,238.3,238.48,7341.0,229.5268,229.7676,229.5268,229.7002,7341.0
2021-03-16 12:15:00,238.52,238.52,238.36,238.44,3000.0,229.7387,229.7387,229.5846,229.6616,3000.0
2021-03-16 12:20:00,238.47,238.69,238.4,238.69,2730.0,229.6905,229.9024,229.6231,229.9024,2730.0
2021-03-16 12:25:00,238.69,238.81,238.69,238.81,1800.0,229.9024,230.018,229.9024,230.018,1800.0
2021-03-16 12:30:00,238.71,238.87,238.71,238.87,2574.0,229.9217,230.0758,229.9217,230.0758,2574.0
2021-03-16 12:35:00,238.91,239.4,238.88,239.36,4056.0,230.1143,230.5863,230.0854,230.5478,4056.0
2021-03-16 12:40:00,239.4,239.66,239.21,239.38,21306.0,230.5863,230.8367,230.4033,230.567,21306.0
2021-03-16 12:45:00,239.04,239.05,238.94,238.98,4230.0,230.2395,230.2492,230.1432,230.1818,4230.0
2021-03-16 12:50:00,238.93,239.33,238.93,239.26,10209.0,230.1336,230.5189,230.1336,230.4515,10209.0
2021-03-16 12:55:00,239.2,239.24,239.11,239.21,2400.0,230.3937,230.4322,230.307,230.4033,2400.0
2021-03-16 13:00:00,239.28,239.43,239.26,239.3,7800.0,230.4707,230.6152,230.4515,230.49,7800.0
2021-03-16 13:05:00,239.37,239.42,239.07,239.24,9390.0,230.5574,230.6056,230.2684,230.4322,9390.0
2021-03-16 13:10:00,239.3,239.33,239.17,239.33,4569.0,230.49,230.5189,230.3648,230.5189,4569.0
2021-03-16 13:15:00,239.13,239.27,239.13,239.16,5109.0,230.3262,230.4611,230.3262,230.3551,5109.0
2021-03-16 13:20:00,239.12,239.15,239.12,239.15,900.0,230.3166,230.3455,230.3166,230.3455,900.0
2021-03-16 13:25:00,239.24,239.33,239.21,239.32,2841.0,230.4322,230.5189,230.4033,230.5092,2841.0
2021-03-16 13:30:00,239.33,239.34,239.29,239.31,3000.0,230.5189,230.5285,230.4803,230.4996,3000.0
2021-03-16 13:35:00,239.38,239.38,239.28,239.28,1215.0,230.567,230.567,230.4707,230.4707,1215.0
2021-03-16 13:40:00,239.22,239.24,239.05,239.15,5409.0,230.4129,230.4322,230.2492,230.3455,5409.0
2021-03-16 13:45:00,239.21,239.29,239.21,239.28,3000.0,230.4033,230.4803,230.4033,230.4707,3000.0
2021-03-16 13:50:00,239.3,239.3,239.2,239.2,1500.0,230.49,230.49,230.3937,230.3937,1500.0
2021-03-16 13:55:00,239.11,239.22,239.11,239.19,1491.0,230.307,230.4129,230.307,230.384,1491.0
2021-03-16 14:00:00,239.16,239.22,239.04,239.04,2721.0,230.3551,230.4129,230.2395,230.2395,2721.0
2021-03-16 14:05:00,239.32,239.35,239.04,239.04,5496.0,230.5092,230.5381,230.2395,230.2395,5496.0
2021-03-16 14:10:00,239.16,239.22,239.14,239.14,3000.0,230.3551,230.4129,230.3359,230.3359,3000.0
2021-03-16 14:15:00,239.21,239.27,239.13,239.13,2976.0,230.4033,230.4611,230.3262,230.3262,2976.0
2021-03-16 14:20:00,239.16,239.17,238.94,239.05,1800.0,230.3551,230.3648,230.1432,230.2492,1800.0
2021-03-16 14:25:00,238.99,239.08,238.65,238.83,4683.0,230.1914,230.2781,229.8639,230.0373,4683.0
2021-03-16 14:30:00,238.87,238.91,238.73,238.73,2100.0,230.0758,230.1143,229.941,229.941,2100.0
2021-03-16 14:35:00,238.65,238.78,238.43,238.56,6378.0,229.8639,229.9891,229.652,229.7772,6378.0
2021-03-16 14:40:00,238.66,238.75,238.47,238.75,9000.0,229.8735,229.9602,229.6905,229.9602,9000.0
2021-03-16 14:45:00,238.76,239.01,238.76,239.01,3168.0,229.9699,230.2107,229.9699,230.2107,3168.0
2021-03-16 14:50:00,238.94,239.6,238.94,239.51,11625.0,230.1432,230.7789,230.1432,230.6922,11625.0
2021-03-16 14:55:00,239.46,239.96,239.45,239.75,10077.0,230.6441,231.1257,230.6345,230.9234,10077.0
2021-03-16 15:00:00,239.87,239.96,239.51,239.68,12231.0,231.039,231.1257,230.6922,230.856,12231.0
2021-03-16 15:05:00,239.72,239.83,239.65,239.77,4881.0,230.8945,231.0005,230.8271,230.9427,4881.0
2021-03-16 15:10:00,239.74,240.03,239.74,239.93,11319.0,230.9138,231.1931,230.9138,231.0968,11319.0
2021-03-16 15:15:00,239.84,240.27,239.84,240.11,5385.0,231.0101,231.4243,231.0101,231.2702,5385.0
2021-03-16 15:20:00,240.18,240.26,239.78,239.87,3939.0,231.3376,231.4146,230.9523,231.039,3939.0
2021-03-16 15:25:00,239.73,239.8,239.51,239.7,5811.0,230.9041,230.9716,230.6922,230.8753,5811.0
2021-03-16 15:30:00,239.55,239.9,239.5,239.87,7407.0,230.7308,231.0679,230.6826,231.039,7407.0
2021-03-16 15:35:00,239.84,239.89,239.39,239.65,6411.0,231.0101,231.0583,230.5767,230.8271,6411.0
2021-03-16 15:40:00,239.56,239.58,239.23,239.23,6144.0,230.7404,230.7597,230.4226,230.4226,6144.0
2021-03-16 15:45:00,239.25,239.36,239.21,239.24,11886.0,230.4418,230.5478,230.4033,230.4322,11886.0
2021-03-16 15:50:00,239.35,239.35,238.95,239.05,15258.0,230.5381,230.5381,230.1529,230.2492,15258.0
2021-03-16 15:55:00,239.02,239.13,238.75,238.85,43509.0,230.2203,230.3262,229.9602,230.0565,43509.0
2021-03-17 09:30:00,239.26,239.33,238.18,238.18,11067.0,230.4515,230.5189,229.4112,229.4112,11067.0
2021-03-17 09:35:00,238.01,238.01,237.56,237.56,2340.0,229.2475,229.2475,228.814,228.814,2340.0
2021-03-17 09:40:00,238.33,238.69,238.22,238.36,7155.0,229.5557,229.9024,229.4497,229.5846,7155.0
2021-03-17 09:45:00,238.52,238.58,237.3,237.3,12054.0,229.7387,229.7965,228.5636,228.5636,12054.0
2021-03-17 09:50:00,237.15,237.15,236.52,236.6,5115.0,228.4191,228.4191,227.8123,227.8894,5115.0
2021-03-17 09:55:00,236.4,237.24,236.19,237.16,7494.0,227.6967,228.5058,227.4945,228.4288,7494.0
2021-03-17 10:00:00,236.96,236.96,236.45,236.49,4254.0,228.2361,228.2361,227.7449,227.7834,4254.0
2021-03-17 10:05:00,236.36,236.88,236.26,236.76,5688.0,227.6582,228.1591,227.5619,228.0435,5688.0
2021-03-17 10:10:00,237.37,237.86,237.37,237.86,1500.0,228.631,229.103,228.631,229.103,1500.0
2021-03-17 10:15:00,238.17,238.17,237.36,237.77,3306.0,229.4016,229.4016,228.6214,229.0163,3306.0
2021-03-17 10:20:00,237.75,237.75,237.28,237.48,2700.0,228.997,228.997,228.5443,228.737,2700.0
2021-03-17 10:25:00,237.84,237.85,237.76,237.76,2244.0,229.0837,229.0934,229.0067,229.0067,2244.0
2021-03-17 10:30:00,237.88,237.88,237.32,237.74,4545.0,229.1223,229.1223,228.5829,228.9874,4545.0
2021-03-17 10:35:00,237.84,237.84,237.63,237.82,4500.0,229.0837,229.0837,228.8815,229.0645,4500.0
2021-03-17 10:40:00,237.87,238.0,237.76,237.89,4182.0,229.1126,229.2378,229.0067,229.1319,4182.0
2021-03-17 10:45:00,237.89,238.13,237.87,238.03,3708.0,229.1319,229.3631,229.1126,229.2667,3708.0
2021-03-17 10:50:00,238.0,238.43,238.0,238.43,7887.0,229.2378,229.652,229.2378,229.652,7887.0
2021-03-17 10:55:00,238.26,238.33,238.15,238.15,1500.0,229.4883,229.5557,229.3823,229.3823,1500.0
2021-03-17 11:00:00,238.12,238.31,238.05,238.07,3480.0,229.3534,229.5364,229.286,229.3053,3480.0
2021-03-17 11:05:00,238.14,238.22,238.14,238.22,4518.0,229.3727,229.4497,229.3727,229.4497,4518.0
2021-03-17 11:10:00,238.22,238.27,238.04,238.18,7119.0,229.4497,229.4979,229.2764,229.4112,7119.0
2021-03-17 11:15:00,238.14,238.17,238.13,238.17,600.0,229.3727,229.4016,229.3631,229.4016,600.0
2021-03-17 11:20:00,238.14,238.27,238.04,238.04,2958.0,229.3727,229.4979,229.2764,229.2764,2958.0
2021-03-17 11:25:00,238.11,238.39,238.11,238.26,5100.0,229.3438,229.6135,229.3438,229.4883,5100.0
2021-03-17 11:30:00,238.26,238.38,238.21,238.37,4500.0,229.4883,229.6038,229.4401,229.5942,4500.0
2021-03-17 11:35:00,238.64,238.64,238.64,238.64,1500.0,229.8543,229.8543,229.8543,229.8543,1500.0
2021-03-17 11:40:00,238.64,238.69,238.51,238.56,3645.0,229.8543,229.9024,229.7291,229.7772,3645.0
2021-03-17 11:45:00,238.72,238.79,238.6,238.6,1968.0,229.9313,229.9988,229.8157,229.8157,1968.0
2021-03-17 11:50:00,238.53,238.81,238.53,238.67,2412.0,229.7483,230.018,229.7483,229.8832,2412.0
2021-03-17 11:55:00,238.69,238.75,238.68,238.68,3000.0,229.9024,229.9602,229.8928,229.8928,3000.0
2021-03-17 12:00:00,238.57,238.68,238.56,238.57,4371.0,229.7869,229.8928,229.7772,229.7869,4371.0
2021-03-17 12:05:00,238.68,239.13,238.67,239.13,5928.0,229.8928,230.3262,229.8832,230.3262,5928.0
2021-03-17 12:10:00,239.16,239.41,239.15,239.41,2250.0,230.3551,230.5959,230.3455,230.5959,2250.0
2021-03-17 12:15:00,239.48,239.55,239.25,239.25,2781.0,230.6634,230.7308,230.4418,230.4418,2781.0
2021-03-17 12:20:00,239.23,239.23,238.93,239.05,2400.0,230.4226,230.4226,230.1336,230.2492,2400.0
2021-03-17 12:25:00,239.02,239.04,238.91,238.91,1800.0,230.2203,230.2395,230.1143,230.1143,1800.0
2021-03-17 12:30:00,238.9,238.95,238.79,238.85,3300.0,230.1047,230.1529,229.9988,230.0565,3300.0
2021-03-17 12:35:00,238.79,238.86,238.55,238.56,3384.0,229.9988,230.0662,229.7676,229.7772,3384.0
2021-03-17 12:40:00,238.48,238.48,238.37,238.42,2718.0,229.7002,229.7002,229.5942,229.6424,2718.0
2021-03-17 12:45:00,238.55,238.55,237.88,238.12,8595.0,229.7676,229.7676,229.1223,229.3534,8595.0
2021-03-17 12:50:00,238.08,238.19,238.07,238.15,2700.0,229.3149,229.4208,229.3053,229.3823,2700.0
2021-03-17 12:55:00,238.15,238.35,238.15,238.28,3006.0,229.3823,229.575,229.3823,229.5075,3006.0
2021-03-17 13:00:00,238.24,239.08,238.24,239.08,9906.0,229.469,230.2781,229.469,230.2781,9906.0
2021-03-17 13:05:00,239.01,239.21,238.84,238.84,5148.0,230.2107,230.4033,230.0469,230.0469,5148.0
2021-03-17 13:10:00,238.92,238.92,238.34,238.55,3969.0,230.124,230.124,229.5653,229.7676,3969.0
2021-03-17 13:15:00,238.33,238.38,238.07,238.38,3402.0,229.5557,229.6038,229.3053,229.6038,3402.0
2021-03-17 13:20:00,238.39,238.53,238.34,238.34,2700.0,229.6135,229.7483,229.5653,229.5653,2700.0
2021-03-17 13:25:00,238.53,238.6,238.51,238.51,1281.0,229.7483,229.8157,229.7291,229.7291,1281.0
2021-03-17 13:30:00,238.48,238.53,238.45,238.47,1950.0,229.7002,229.7483,229.6713,229.6905,1950.0
2021-03-17 13:35:00,238.39,238.39,238.25,238.25,1284.0,229.6135,229.6135,229.4786,229.4786,1284.0
2021-03-17 13:40:00,238.3,238.31,238.22,238.26,2124.0,229.5268,229.5364,229.4497,229.4883,2124.0
2021-03-17 13:45:00,238.24,238.24,238.18,238.18,2331.0,229.469,229.469,229.4112,229.4112,2331.0
2021-03-17 13:50:00,238.01,238.03,237.88,237.97,1500.0,229.2475,229.2667,229.1223,229.2089,1500.0
2021-03-17 13:55:00,237.87,238.31,237.87,238.31,5223.0,229.1126,229.5364,229.1126,229.5364,5223.0
2021-03-17 14:00:00,238.32,239.46,238.32,238.54,6675.0,229.5461,230.6441,229.5461,229.758,6675.0
2021-03-17 14:05:00,238.64,238.73,238.18,238.28,2700.0,229.8543,229.941,229.4112,229.5075,2700.0
2021-03-17 14:10:00,238.48,238.76,238.44,238.76,3567.0,229.7002,229.9699,229.6616,229.9699,3567.0
2021-03-17 14:15:00,238.73,238.73,238.19,238.29,4254.0,229.941,229.941,229.4208,229.5172,4254.0
2021-03-17 14:20:00,238.21,238.52,238.21,238.52,5712.0,229.4401,229.7387,229.4401,229.7387,5712.0
2021-03-17 14:25:00,238.55,238.78,238.19,238.19,3603.0,229.7676,229.9891,229.4208,229.4208,3603.0
2021-03-17 14:30:00,238.09,238.35,237.88,238.26,3351.0,229.3245,229.575,229.1223,229.4883,3351.0
2021-03-17 14:35:00,238.46,239.19,238.46,238.93,4545.0,229.6809,230.384,229.6809,230.1336,4545.0
2021-03-17 14:40:00,238.97,239.05,238.8,239.02,3000.0,230.1721,230.2492,230.0084,230.2203,3000.0
2021-03-17 14:45:00,239.04,239.21,239.03,239.04,3000.0,230.2395,230.4033,230.2299,230.2395,3000.0
2021-03-17 14:50:00,238.9,239.02,238.54,238.97,6117.0,230.1047,230.2203,229.758,230.1721,6117.0
2021-03-17 14:55:00,239.08,239.09,238.87,238.87,3675.0,230.2781,230.2877,230.0758,230.0758,3675.0
2021-03-17 15:00:00,239.05,239.15,238.92,239.05,4134.0,230.2492,230.3455,230.124,230.2492,4134.0
2021-03-17 15:05:00,238.81,238.91,238.72,238.77,4581.0,230.018,230.1143,229.9313,229.9795,4581.0
2021-03-17 15:10:00,238.7,238.7,238.3,238.3,3330.0,229.9121,229.9121,229.5268,229.5268,3330.0
2021-03-17 15:15:00,238.32,238.48,238.2,238.2,3567.0,229.5461,229.7002,229.4305,229.4305,3567.0
2021-03-17 15:20:00,238.04,238.13,237.98,238.12,3264.0,229.2764,229.3631,229.2186,229.3534,3264.0
2021-03-17 15:25:00,238.16,238.22,238.05,238.22,4020.0,229.3919,229.4497,229.286,229.4497,4020.0
2021-03-17 15:30:00,238.25,238.39,238.16,238.38,10161.0,229.4786,229.6135,229.3919,229.6038,10161.0
2021-03-17 15:35:00,238.39,238.39,238.17,238.2,6954.0,229.6135,229.6135,229.4016,229.4305,6954.0
2021-03-17 15:40:00,238.17,238.24,237.79,237.79,9003.0,229.4016,229.469,229.0356,229.0356,9003.0
2021-03-17 15:45:00,237.87,237.87,237.35,237.57,13887.0,229.1126,229.1126,228.6118,228.8237,13887.0
2021-03-17 15:50:00,237.45,237.63,237.03,237.09,10806.0,228.7081,228.8815,228.3035,228.3613,10806.0
2021-03-17 15:55:00,237.06,237.58,237.06,237.58,31116.0,228.3324,228.8333,228.3324,228.8333,31116.0
2021-03-18 09:30:00,236.28,237.39,236.18,236.83,17853.0,227.5812,228.6503,227.4848,228.1109,17853.0
2021-03-18 09:35:00,236.35,236.52,236.07,236.25,2055.0,227.6486,227.8123,227.3789,227.5523,2055.0
2021-03-18 09:40:00,236.28,236.41,236.09,236.09,5820.0,227.5812,227.7064,227.3982,227.3982,5820.0
2021-03-18 09:45:00,236.25,236.29,235.29,235.64,15447.0,227.5523,227.5908,226.6276,226.9647,15447.0
2021-03-18 09:50:00,235.39,235.68,234.84,235.1,12282.0,226.7239,227.0033,226.1942,226.4446,12282.0
2021-03-18 09:55:00,235.1,235.27,234.2,235.27,35367.0,226.4446,226.6083,225.5777,226.6083,35367.0
2021-03-18 10:00:00,234.94,235.15,234.48,234.63,35280.0,226.2905,226.4928,225.8474,225.9919,35280.0
2021-03-18 10:05:00,234.66,235.01,234.4,234.61,7800.0,226.0208,226.3579,225.7704,225.9726,7800.0
2021-03-18 10:10:00,234.55,234.66,234.05,234.23,11562.0,225.9149,226.0208,225.4333,225.6066,11562.0
2021-03-18 10:15:00,234.14,234.18,233.69,233.85,7650.0,225.5199,225.5585,225.0865,225.2406,7650.0
2021-03-18 10:20:00,233.85,234.05,233.61,233.8,5250.0,225.2406,225.4333,225.0095,225.1925,5250.0
2021-03-18 10:25:00,233.88,234.04,233.56,233.57,6288.0,225.2695,225.4236,224.9613,224.9709,6288.0
2021-03-18 10:30:00,233.34,233.47,233.0,233.25,7962.0,224.7494,224.8746,224.4219,224.6627,7962.0
2021-03-18 10:35:00,233.15,233.33,232.93,233.16,8850.0,224.5664,224.7398,224.3545,224.576,8850.0
2021-03-18 10:40:00,233.04,234.09,233.04,234.08,9336.0,224.4604,225.4718,224.4604,225.4622,9336.0
2021-03-18 10:45:00,234.12,234.37,234.12,234.31,6543.0,225.5007,225.7415,225.5007,225.6837,6543.0
2021-03-18 10:50:00,234.31,234.31,233.9,233.92,3903.0,225.6837,225.6837,225.2888,225.308,3903.0
2021-03-18 10:55:00,233.93,234.13,233.92,234.04,5250.0,225.3177,225.5103,225.308,225.4236,5250.0
2021-03-18 11:00:00,233.91,234.69,233.78,234.69,3900.0,225.2984,226.0497,225.1732,226.0497,3900.0
2021-03-18 11:05:00,234.93,235.35,234.78,235.25,7515.0,226.2809,226.6854,226.1364,226.5891,7515.0
2021-03-18 11:10:00,235.1,235.14,234.68,235.04,6621.0,226.4446,226.4831,226.0401,226.3868,6621.0
2021-03-18 11:15:00,235.03,235.4,235.03,235.39,4068.0,226.3772,226.7336,226.3772,226.7239,4068.0
2021-03-18 11:20:00,235.47,235.57,235.47,235.57,5103.0,226.801,226.8973,226.801,226.8973,5103.0
2021-03-18 11:25:00,235.48,235.73,235.48,235.73,2100.0,226.8106,227.0514,226.8106,227.0514,2100.0
2021-03-18 11:30:00,235.74,235.74,235.55,235.55,10080.0,227.061,227.061,226.878,226.878,10080.0
2021-03-18 11:35:00,235.53,235.98,235.23,235.98,7017.0,226.8588,227.2922,226.5698,227.2922,7017.0
2021-03-18 11:40:00,235.81,236.18,235.81,235.97,3360.0,227.1285,227.4848,227.1285,227.2826,3360.0
2021-03-18 11:45:00,236.08,236.21,236.02,236.21,7242.0,227.3885,227.5137,227.3307,227.5137,7242.0
2021-03-18 11:50:00,236.16,236.75,236.11,236.53,10128.0,227.4656,228.0339,227.4174,227.822,10128.0
2021-03-18 11:55:00,236.77,236.77,236.56,236.75,1503.0,228.0531,228.0531,227.8509,228.0339,1503.0
2021-03-18 12:00:00,236.85,237.03,236.72,236.75,6963.0,228.1302,228.3035,228.005,228.0339,6963.0
2021-03-18 12:05:00,236.64,236.85,236.64,236.83,1839.0,227.9279,228.1302,227.9279,228.1109,1839.0
2021-03-18 12:10:00,236.84,237.26,236.84,237.26,7428.0,228.1205,228.5251,228.1205,228.5251,7428.0
2021-03-18 12:15:00,237.22,237.22,237.01,237.1,3600.0,228.4866,228.4866,228.2843,228.371,3600.0
2021-03-18 12:20:00,236.99,237.09,236.95,237.09,1200.0,228.265,228.3613,228.2265,228.3613,1200.0
2021-03-18 12:25:00,237.17,237.17,237.06,237.06,3450.0,228.4384,228.4384,228.3324,228.3324,3450.0
2021-03-18 12:30:00,236.98,237.24,236.9,237.24,4209.0,228.2554,228.5058,228.1783,228.5058,4209.0
2021-03-18 12:35:00,237.19,237.19,236.78,236.83,5814.0,228.4577,228.4577,228.0628,228.1109,5814.0
2021-03-18 12:40:00,236.84,236.84,236.78,236.78,1500.0,228.1205,228.1205,228.0628,228.0628,1500.0
2021-03-18 12:45:00,236.76,236.76,236.5,236.5,6150.0,228.0435,228.0435,227.7931,227.7931,6150.0
2021-03-18 12:50:00,236.46,236.69,236.46,236.67,5790.0,227.7545,227.9761,227.7545,227.9568,5790.0
2021-03-18 12:55:00,236.9,237.18,236.85,237.04,8250.0,228.1783,228.448,228.1302,228.3132,8250.0
2021-03-18 13:00:00,237.07,237.17,236.73,237.05,3390.0,228.3421,228.4384,228.0146,228.3228,3390.0
2021-03-18 13:05:00,237.05,237.12,236.92,236.98,4500.0,228.3228,228.3902,228.1976,228.2554,4500.0
2021-03-18 13:10:00,236.95,237.01,236.81,236.81,2295.0,228.2265,228.2843,228.0916,228.0916,2295.0
2021-03-18 13:15:00,236.91,237.14,236.8,237.14,3393.0,228.188,228.4095,228.082,228.4095,3393.0
2021-03-18 13:20:00,237.19,237.53,237.19,237.53,2700.0,228.4577,228.7851,228.4577,228.7851,2700.0
2021-03-18 13:25:00,237.58,237.88,237.58,237.72,7536.0,228.8333,229.1223,228.8333,228.9681,7536.0
2021-03-18 13:30:00,237.62,237.92,237.38,237.92,9618.0,228.8718,229.1608,228.6407,229.1608,9618.0
2021-03-18 13:35:00,238.12,238.33,238.09,238.09,5757.0,229.3534,229.5557,229.3245,229.3245,5757.0
2021-03-18 13:40:00,238.06,238.32,238.02,238.32,5400.0,229.2956,229.5461,229.2571,229.5461,5400.0
2021-03-18 13:45:00,238.28,238.53,238.28,238.44,3300.0,229.5075,229.7483,229.5075,229.6616,3300.0
2021-03-18 13:50:00,238.33,238.47,238.31,238.43,2163.0,229.5557,229.6905,229.5364,229.652,2163.0
2021-03-18 13:55:00,238.51,238.51,238.24,238.41,7662.0,229.7291,229.7291,229.469,229.6327,7662.0
2021-03-18 14:00:00,238.54,238.54,238.32,238.33,5430.0,229.758,229.758,229.5461,229.5557,5430.0
2021-03-18 14:05:00,238.42,238.69,238.41,238.69,2538.0,229.6424,229.9024,229.6327,229.9024,2538.0
2021-03-18 14:10:00,238.58,238.77,238.53,238.63,12927.0,229.7965,229.9795,229.7483,229.8446,12927.0
2021-03-18 14:15:00,238.64,238.64,238.38,238.39,2100.0,229.8543,229.8543,229.6038,229.6135,2100.0
2021-03-18 14:20:00,238.44,238.44,238.08,238.08,4611.0,229.6616,229.6616,229.3149,229.3149,4611.0
2021-03-18 14:25:00,237.97,237.97,237.45,237.45,3399.0,229.2089,229.2089,228.7081,228.7081,3399.0
2021-03-18 14:30:00,237.57,237.64,237.08,237.08,3870.0,228.8237,228.8911,228.3517,228.3517,3870.0
2021-03-18 14:35:00,236.98,237.03,236.35,236.82,15603.0,228.2554,228.3035,227.6486,228.1013,15603.0
2021-03-18 14:40:00,236.84,236.86,236.41,236.73,3354.0,228.1205,228.1398,227.7064,228.0146,3354.0
2021-03-18 14:45:00,236.86,237.05,236.83,236.88,6600.0,228.1398,228.3228,228.1109,228.1591,6600.0
2021-03-18 14:50:00,236.89,237.1,236.8,237.1,15000.0,228.1687,228.371,228.082,228.371,15000.0
2021-03-18 14:55:00,236.96,237.3,236.96,237.07,1905.0,228.2361,228.5636,228.2361,228.3421,1905.0
2021-03-18 15:00:00,237.01,237.01,236.86,236.86,705.0,228.2843,228.2843,228.1398,228.1398,705.0
2021-03-18 15:05:00,236.6,236.9,236.5,236.9,2988.0,227.8894,228.1783,227.7931,228.1783,2988.0
2021-03-18 15:10:00,236.97,237.11,236.69,236.93,5412.0,228.2458,228.3806,227.9761,228.2072,5412.0
2021-03-18 15:15:00,236.81,237.25,236.81,237.25,12573.0,228.0916,228.5155,228.0916,228.5155,12573.0
2021-03-18 15:20:00,237.25,237.34,237.09,237.09,6015.0,228.5155,228.6021,228.3613,228.3613,6015.0
2021-03-18 15:25:00,236.96,236.98,236.47,236.47,17145.0,228.2361,228.2554,227.7642,227.7642,17145.0
2021-03-18 15:30:00,236.69,237.06,236.52,236.67,14574.0,227.9761,228.3324,227.8123,227.9568,14574.0
2021-03-18 15:35:00,236.76,236.99,236.74,236.99,4956.0,228.0435,228.265,228.0242,228.265,4956.0
2021-03-18 15:40:00,237.01,237.01,236.52,236.6,9903.0,228.2843,228.2843,227.8123,227.8894,9903.0
2021-03-18 15:45:00,236.68,236.7,236.31,236.56,14154.0,227.9664,227.9857,227.6101,227.8509,14154.0
2021-03-18 15:50:00,236.1,236.54,235.9,236.31,24957.0,227.4078,227.8316,227.2152,227.6101,24957.0
2021-03-18 15:55:00,236.16,236.71,236.16,236.71,54570.0,227.4656,227.9953,227.4656,227.9953,54570.0
2021-03-19 09:30:00,236.17,236.65,236.17,236.65,148035.0,227.4752,227.9375,227.4752,227.9375,148035.0
2021-03-19 09:35:00,236.46,237.66,236.39,237.66,2175.0,227.7545,228.9104,227.6871,228.9104,2175.0
2021-03-19 09:40:00,236.92,238.01,236.92,237.74,5700.0,228.1976,229.2475,228.1976,228.9874,5700.0
2021-03-19 09:45:00,237.97,237.97,237.13,237.48,8850.0,229.2089,229.2089,228.3999,228.737,8850.0
2021-03-19 09:50:00,237.31,237.88,237.09,237.09,15963.0,228.5732,229.1223,228.3613,228.3613,15963.0
2021-03-19 09:55:00,237.01,237.29,236.62,236.63,6600.0,228.2843,228.554,227.9086,227.9183,6600.0
2021-03-19 10:00:00,236.47,236.47,235.9,235.93,4719.0,227.7642,227.7642,227.2152,227.244,4719.0
2021-03-19 10:05:00,236.05,236.62,236.05,236.54,3429.0,227.3596,227.9086,227.3596,227.8316,3429.0
2021-03-19 10:10:00,236.62,236.91,236.58,236.61,9510.0,227.9086,228.188,227.8701,227.899,9510.0
2021-03-19 10:15:00,236.56,236.56,236.42,236.49,1803.0,227.8509,227.8509,227.716,227.7834,1803.0
2021-03-19 10:20:00,236.56,236.8,236.54,236.78,11100.0,227.8509,228.082,227.8316,228.0628,11100.0
2021-03-19 10:25:00,236.6,236.73,236.23,236.23,3000.0,227.8894,228.0146,227.533,227.533,3000.0
2021-03-19 10:30:00,236.29,236.82,236.18,236.47,14175.0,227.5908,228.1013,227.4848,227.7642,14175.0
2021-03-19 10:35:00,236.4,236.69,236.32,236.69,1812.0,227.6967,227.9761,227.6197,227.9761,1812.0
2021-03-19 10:40:00,236.74,236.83,236.58,236.72,6030.0,228.0242,228.1109,227.8701,228.005,6030.0
2021-03-19 10:45:00,236.99,237.0,236.64,236.64,2778.0,228.265,228.2747,227.9279,227.9279,2778.0
2021-03-19 10:50:00,236.8,236.82,236.57,236.58,3900.0,228.082,228.1013,227.8605,227.8701,3900.0
2021-03-19 10:55:00,236.61,236.84,236.42,236.78,9000.0,227.899,228.1205,227.716,228.0628,9000.0
2021-03-19 11:00:00,236.77,236.88,236.54,236.54,7200.0,228.0531,228.1591,227.8316,227.8316,7200.0
2021-03-19 11:05:00,236.47,236.52,236.09,236.2,4302.0,227.7642,227.8123,227.3982,227.5041,4302.0
2021-03-19 11:10:00,236.12,236.12,235.49,235.77,9033.0,227.4271,227.4271,226.8202,227.0899,9033.0
2021-03-19 11:15:00,235.77,236.02,235.77,235.82,5547.0,227.0899,227.3307,227.0899,227.1381,5547.0
2021-03-19 11:20:00,235.8,236.05,235.58,236.02,7800.0,227.1188,227.3596,226.9069,227.3307,7800.0
2021-03-19 11:25:00,236.12,236.25,236.12,236.18,4368.0,227.4271,227.5523,227.4271,227.4848,4368.0
2021-03-19 11:30:00,236.32,236.52,236.26,236.52,4566.0,227.6197,227.8123,227.5619,227.8123,4566.0
2021-03-19 11:35:00,236.57,236.72,236.47,236.52,6372.0,227.8605,228.005,227.7642,227.8123,6372.0
2021-03-19 11:40:00,236.61,236.72,236.48,236.72,4167.0,227.899,228.005,227.7738,228.005,4167.0
2021-03-19 11:45:00,236.87,236.87,236.69,236.77,9180.0,228.1494,228.1494,227.9761,228.0531,9180.0
2021-03-19 11:50:00,236.68,236.71,236.44,236.71,6534.0,227.9664,227.9953,227.7353,227.9953,6534.0
2021-03-19 11:55:00,236.67,236.67,236.66,236.66,900.0,227.9568,227.9568,227.9472,227.9472,900.0
2021-03-19 12:00:00,236.66,236.66,236.4,236.4,2706.0,227.9472,227.9472,227.6967,227.6967,2706.0
2021-03-19 12:05:00,236.32,236.32,236.09,236.24,2178.0,227.6197,227.6197,227.3982,227.5426,2178.0
2021-03-19 12:10:00,236.24,236.54,236.24,236.54,6156.0,227.5426,227.8316,227.5426,227.8316,6156.0
2021-03-19 12:15:00,236.54,236.71,236.54,236.6,4857.0,227.8316,227.9953,227.8316,227.8894,4857.0
2021-03-19 12:20:00,236.47,236.49,236.47,236.49,837.0,227.7642,227.7834,227.7642,227.7834,837.0
2021-03-19 12:25:00,236.46,236.5,236.46,236.5,600.0,227.7545,227.7931,227.7545,227.7931,600.0
2021-03-19 12:30:00,236.48,236.48,236.13,236.2,5322.0,227.7738,227.7738,227.4367,227.5041,5322.0
2021-03-19 12:35:00,236.14,236.2,236.04,236.1,6000.0,227.4463,227.5041,227.35,227.4078,6000.0
2021-03-19 12:40:00,236.1,236.25,236.06,236.12,6621.0,227.4078,227.5523,227.3693,227.4271,6621.0
2021-03-19 12:45:00,236.19,236.47,236.19,236.45,3000.0,227.4945,227.7642,227.4945,227.7449,3000.0
2021-03-19 12:50:00,236.55,236.64,236.38,236.54,4065.0,227.8412,227.9279,227.6775,227.8316,4065.0
2021-03-19 12:55:00,236.48,236.5,236.45,236.45,1200.0,227.7738,227.7931,227.7449,227.7449,1200.0
2021-03-19 13:00:00,236.33,236.33,236.16,236.29,4500.0,227.6293,227.6293,227.4656,227.5908,4500.0
2021-03-19 13:05:00,236.34,236.45,236.15,236.44,8430.0,227.639,227.7449,227.4559,227.7353,8430.0
2021-03-19 13:10:00,236.36,236.36,236.23,236.28,1653.0,227.6582,227.6582,227.533,227.5812,1653.0
2021-03-19 13:15:00,236.31,236.31,236.18,236.18,966.0,227.6101,227.6101,227.4848,227.4848,966.0
2021-03-19 13:20:00,236.2,236.2,235.66,235.66,10059.0,227.5041,227.5041,226.984,226.984,10059.0
2021-03-19 13:25:00,235.84,235.84,235.66,235.71,10902.0,227.1574,227.1574,226.984,227.0321,10902.0
2021-03-19 13:30:00,235.74,236.42,235.72,236.42,19527.0,227.061,227.716,227.0418,227.716,19527.0
2021-03-19 13:35:00,236.48,236.75,236.48,236.58,6594.0,227.7738,228.0339,227.7738,227.8701,6594.0
2021-03-19 13:40:00,236.56,236.56,236.34,236.39,7125.0,227.8509,227.8509,227.639,227.6871,7125.0
2021-03-19 13:45:00,236.29,236.54,236.29,236.32,9822.0,227.5908,227.8316,227.5908,227.6197,9822.0
2021-03-19 13:50:00,236.33,236.47,236.22,236.4,6375.0,227.6293,227.7642,227.5234,227.6967,6375.0
2021-03-19 13:55:00,236.49,236.53,236.4,236.44,6300.0,227.7834,227.822,227.6967,227.7353,6300.0
2021-03-19 14:00:00,236.45,237.04,236.36,236.76,22791.0,227.7449,228.3132,227.6582,228.0435,22791.0
2021-03-19 14:05:00,236.81,236.96,236.48,236.55,9033.0,228.0916,228.2361,227.7738,227.8412,9033.0
2021-03-19 14:10:00,236.53,236.75,236.44,236.74,4200.0,227.822,228.0339,227.7353,228.0242,4200.0
2021-03-19 14:15:00,236.67,236.67,236.38,236.4,6822.0,227.9568,227.9568,227.6775,227.6967,6822.0
2021-03-19 14:20:00,236.41,236.52,236.34,236.52,8679.0,227.7064,227.8123,227.639,227.8123,8679.0
2021-03-19 14:25:00,236.43,236.63,236.43,236.58,8409.0,227.7256,227.9183,227.7256,227.8701,8409.0
2021-03-19 14:30:00,236.6,236.6,236.38,236.38,15333.0,227.8894,227.8894,227.6775,227.6775,15333.0
2021-03-19 14:35:00,236.23,236.37,236.09,236.18,6249.0,227.533,227.6678,227.3982,227.4848,6249.0
2021-03-19 14:40:00,236.2,236.44,236.13,236.3,11658.0,227.5041,227.7353,227.4367,227.6004,11658.0
2021-03-19 14:45:00,236.49,236.57,236.39,236.53,7383.0,227.7834,227.8605,227.6871,227.822,7383.0
2021-03-19 14:50:00,236.52,236.64,236.43,236.45,9066.0,227.8123,227.9279,227.7256,227.7449,9066.0
2021-03-19 14:55:00,236.42,236.69,236.42,236.69,9624.0,227.716,227.9761,227.716,227.9761,9624.0
2021-03-19 15:00:00,236.87,236.87,236.54,236.7,9714.0,228.1494,228.1494,227.8316,227.9857,9714.0
2021-03-19 15:05:00,236.69,236.79,236.61,236.67,11940.0,227.9761,228.0724,227.899,227.9568,11940.0
2021-03-19 15:10:00,236.67,236.67,236.46,236.53,6894.0,227.9568,227.9568,227.7545,227.822,6894.0
2021-03-19 15:15:00,236.52,236.57,236.48,236.57,4533.0,227.8123,227.8605,227.7738,227.8605,4533.0
2021-03-19 15:20:00,236.58,236.67,236.43,236.43,15024.0,227.8701,227.9568,227.7256,227.7256,15024.0
2021-03-19 15:25:00,236.48,236.64,236.46,236.63,13476.0,227.7738,227.9279,227.7545,227.9183,13476.0
2021-03-19 15:30:00,236.62,236.77,236.34,236.68,14814.0,227.9086,228.0531,227.639,227.9664,14814.0
2021-03-19 15:35:00,236.79,237.04,236.79,236.89,17862.0,228.0724,228.3132,228.0724,228.1687,17862.0
2021-03-19 15:40:00,236.92,237.41,236.91,237.34,22119.0,228.1976,228.6696,228.188,228.6021,22119.0
2021-03-19 15:45:00,237.36,237.37,236.93,237.18,25218.0,228.6214,228.631,228.2072,228.448,25218.0
2021-03-19 15:50:00,236.95,237.17,235.69,235.84,40731.0,228.2265,228.4384,227.0129,227.1574,40731.0
2021-03-19 15:55:00,235.85,235.95,235.27,235.35,83493.0,227.167,227.2633,226.6083,226.6854,83493.0
2021-03-22 09:30:00,235.46,235.58,235.16,235.58,29175.0,226.7914,226.9069,226.5024,226.9069,29175.0
2021-03-22 09:35:00,235.11,235.96,235.11,235.92,4461.0,226.4542,227.2729,226.4542,227.2344,4461.0
2021-03-22 09:40:00,236.17,236.29,235.91,236.29,2940.0,227.4752,227.5908,227.2248,227.5908,2940.0
2021-03-22 09:45:00,236.3,236.59,236.3,236.44,1800.0,227.6004,227.8797,227.6004,227.7353,1800.0
2021-03-22 09:50:00,236.46,236.79,236.3,236.46,3426.0,227.7545,228.0724,227.6004,227.7545,3426.0
2021-03-22 09:55:00,236.55,237.59,236.52,237.59,9246.0,227.8412,228.8429,227.8123,228.8429,9246.0
2021-03-22 10:00:00,237.19,237.6,236.91,236.91,2382.0,228.4577,228.8526,228.188,228.188,2382.0
2021-03-22 10:05:00,237.08,237.5,237.08,237.29,2400.0,228.3517,228.7562,228.3517,228.554,2400.0
2021-03-22 10:10:00,237.22,237.4,237.22,237.4,1200.0,228.4866,228.6599,228.4866,228.6599,1200.0
2021-03-22 10:15:00,237.65,238.29,237.5,238.19,9072.0,228.9007,229.5172,228.7562,229.4208,9072.0
2021-03-22 10:20:00,238.32,238.66,238.05,238.32,7215.0,229.5461,229.8735,229.286,229.5461,7215.0
2021-03-22 10:25:00,238.23,238.35,238.0,238.35,4518.0,229.4594,229.575,229.2378,229.575,4518.0
2021-03-22 10:30:00,238.15,238.19,237.96,238.08,5400.0,229.3823,229.4208,229.1993,229.3149,5400.0
2021-03-22 10:35:00,238.1,238.16,237.93,238.16,4215.0,229.3342,229.3919,229.1704,229.3919,4215.0
2021-03-22 10:40:00,238.48,238.83,238.47,238.83,3693.0,229.7002,230.0373,229.6905,230.0373,3693.0
2021-03-22 10:45:00,238.95,239.02,238.67,238.84,5709.0,230.1529,230.2203,229.8832,230.0469,5709.0
2021-03-22 10:50:00,238.79,238.79,238.26,238.26,5616.0,229.9988,229.9988,229.4883,229.4883,5616.0
2021-03-22 10:55:00,238.18,238.7,238.18,238.7,2100.0,229.4112,229.9121,229.4112,229.9121,2100.0
2021-03-22 11:00:00,238.79,238.94,238.7,238.93,5433.0,229.9988,230.1432,229.9121,230.1336,5433.0
2021-03-22 11:05:00,238.99,238.99,238.34,238.42,14235.0,230.1914,230.1914,229.5653,229.6424,14235.0
2021-03-22 11:10:00,238.34,238.42,238.25,238.36,6600.0,229.5653,229.6424,229.4786,229.5846,6600.0
2021-03-22 11:15:00,238.44,238.69,238.41,238.69,4200.0,229.6616,229.9024,229.6327,229.9024,4200.0
2021-03-22 11:20:00,238.91,239.01,238.8,238.88,6435.0,230.1143,230.2107,230.0084,230.0854,6435.0
2021-03-22 11:25:00,238.8,238.83,238.57,238.64,3600.0,230.0084,230.0373,229.7869,229.8543,3600.0
2021-03-22 11:30:00,238.73,238.85,238.65,238.76,2700.0,229.941,230.0565,229.8639,229.9699,2700.0
2021-03-22 11:35:00,238.85,239.2,238.85,239.09,6600.0,230.0565,230.3937,230.0565,230.2877,6600.0
2021-03-22 11:40:00,239.12,239.43,239.1,239.33,6027.0,230.3166,230.6152,230.2973,230.5189,6027.0
2021-03-22 11:45:00,239.36,239.36,239.08,239.25,9900.0,230.5478,230.5478,230.2781,230.4418,9900.0
2021-03-22 11:50:00,239.24,239.28,239.03,239.03,3297.0,230.4322,230.4707,230.2299,230.2299,3297.0
2021-03-22 11:55:00,239.22,239.48,239.18,239.28,10446.0,230.4129,230.6634,230.3744,230.4707,10446.0
2021-03-22 12:00:00,239.32,239.39,239.13,239.13,5100.0,230.5092,230.5767,230.3262,230.3262,5100.0
2021-03-22 12:05:00,239.08,239.08,238.58,238.58,3024.0,230.2781,230.2781,229.7965,229.7965,3024.0
2021-03-22 12:10:00,238.47,238.47,238.35,238.35,2715.0,229.6905,229.6905,229.575,229.575,2715.0
2021-03-22 12:15:00,238.32,238.33,238.18,238.18,2574.0,229.5461,229.5557,229.4112,229.4112,2574.0
2021-03-22 12:20:00,238.21,238.46,238.11,238.46,7623.0,229.4401,229.6809,229.3438,229.6809,7623.0
2021-03-22 12:25:00,238.26,238.37,238.24,238.27,13776.0,229.4883,229.5942,229.469,229.4979,13776.0
2021-03-22 12:30:00,238.06,238.06,237.83,237.93,1500.0,229.2956,229.2956,229.0741,229.1704,1500.0
2021-03-22 12:35:00,237.9,237.93,237.76,237.92,3363.0,229.1415,229.1704,229.0067,229.1608,3363.0
2021-03-22 12:40:00,238.08,238.18,238.07,238.12,3300.0,229.3149,229.4112,229.3053,229.3534,3300.0
2021-03-22 12:45:00,238.17,238.2,238.09,238.09,1881.0,229.4016,229.4305,229.3245,229.3245,1881.0
2021-03-22 12:50:00,237.99,237.99,237.8,237.95,2718.0,229.2282,229.2282,229.0452,229.1897,2718.0
2021-03-22 12:55:00,237.92,237.92,237.88,237.89,1200.0,229.1608,229.1608,229.1223,229.1319,1200.0
2021-03-22 13:00:00,237.95,238.28,237.95,238.28,5598.0,229.1897,229.5075,229.1897,229.5075,5598.0
2021-03-22 13:05:00,238.33,238.57,238.28,238.57,3900.0,229.5557,229.7869,229.5075,229.7869,3900.0
2021-03-22 13:10:00,238.42,238.78,238.41,238.78,2955.0,229.6424,229.9891,229.6327,229.9891,2955.0
2021-03-22 13:15:00,238.64,238.68,238.52,238.68,4476.0,229.8543,229.8928,229.7387,229.8928,4476.0
2021-03-22 13:20:00,238.77,238.77,238.6,238.67,3384.0,229.9795,229.9795,229.8157,229.8832,3384.0
2021-03-22 13:25:00,238.9,238.91,238.61,238.87,3438.0,230.1047,230.1143,229.8254,230.0758,3438.0
2021-03-22 13:30:00,238.88,239.08,238.88,239.08,900.0,230.0854,230.2781,230.0854,230.2781,900.0
2021-03-22 13:35:00,239.36,239.45,239.15,239.15,2223.0,230.5478,230.6345,230.3455,230.3455,2223.0
2021-03-22 13:40:00,239.33,239.51,239.33,239.51,3900.0,230.5189,230.6922,230.5189,230.6922,3900.0
2021-03-22 13:45:00,239.51,239.7,239.51,239.62,1839.0,230.6922,230.8753,230.6922,230.7982,1839.0
2021-03-22 13:50:00,239.72,239.76,239.59,239.6,3459.0,230.8945,230.933,230.7693,230.7789,3459.0
2021-03-22 13:55:00,239.54,239.54,239.48,239.52,12900.0,230.7211,230.7211,230.6634,230.7019,12900.0
2021-03-22 14:00:00,239.51,239.52,239.43,239.46,2109.0,230.6922,230.7019,230.6152,230.6441,2109.0
2021-03-22 14:05:00,239.42,239.42,239.36,239.41,4038.0,230.6056,230.6056,230.5478,230.5959,4038.0
2021-03-22 14:10:00,239.43,239.63,239.36,239.49,3327.0,230.6152,230.8078,230.5478,230.673,3327.0
2021-03-22 14:15:00,239.51,239.69,239.51,239.69,3603.0,230.6922,230.8656,230.6922,230.8656,3603.0
2021-03-22 14:20:00,239.81,239.83,239.66,239.77,1605.0,230.9812,231.0005,230.8367,230.9427,1605.0
2021-03-22 14:25:00,239.87,239.97,239.6,239.63,3600.0,231.039,231.1353,230.7789,230.8078,3600.0
2021-03-22 14:30:00,239.73,239.74,239.51,239.69,4110.0,230.9041,230.9138,230.6922,230.8656,4110.0
2021-03-22 14:35:00,239.74,240.0,239.74,239.97,2400.0,230.9138,231.1642,230.9138,231.1353,2400.0
2021-03-22 14:40:00,239.9,240.05,239.9,240.0,4392.0,231.0679,231.2124,231.0679,231.1642,4392.0
2021-03-22 14:45:00,240.11,240.33,240.04,240.04,14010.0,231.2702,231.4821,231.2027,231.2027,14010.0
2021-03-22 14:50:00,240.01,240.02,239.93,239.94,4542.0,231.1738,231.1835,231.0968,231.1064,4542.0
2021-03-22 14:55:00,239.99,240.13,239.94,239.99,3600.0,231.1546,231.2894,231.1064,231.1546,3600.0
2021-03-22 15:00:00,239.9,240.02,239.79,239.93,5007.0,231.0679,231.1835,230.9619,231.0968,5007.0
2021-03-22 15:05:00,239.94,240.16,239.94,240.06,9300.0,231.1064,231.3183,231.1064,231.222,9300.0
2021-03-22 15:10:00,240.18,240.39,240.18,240.33,5400.0,231.3376,231.5398,231.3376,231.4821,5400.0
2021-03-22 15:15:00,240.27,240.53,240.25,240.49,12177.0,231.4243,231.6747,231.405,231.6362,12177.0
2021-03-22 15:20:00,240.47,240.63,240.33,240.43,11193.0,231.6169,231.771,231.4821,231.5784,11193.0
2021-03-22 15:25:00,240.38,240.4,240.18,240.4,8817.0,231.5302,231.5495,231.3376,231.5495,8817.0
2021-03-22 15:30:00,240.31,240.31,239.82,239.96,6045.0,231.4628,231.4628,230.9908,231.1257,6045.0
2021-03-22 15:35:00,239.87,240.0,239.85,239.96,4809.0,231.039,231.1642,231.0197,231.1257,4809.0
2021-03-22 15:40:00,239.83,240.04,239.81,239.98,6555.0,231.0005,231.2027,230.9812,231.1449,6555.0
2021-03-22 15:45:00,239.97,240.04,239.9,239.91,4803.0,231.1353,231.2027,231.0679,231.0775,4803.0
2021-03-22 15:50:00,239.95,239.95,239.75,239.87,6747.0,231.116,231.116,230.9234,231.039,6747.0
2021-03-22 15:55:00,239.88,240.29,239.88,240.07,29247.0,231.0486,231.4435,231.0486,231.2316,29247.0
2021-03-23 09:30:00,240.68,241.33,240.51,241.33,18222.0,231.8192,232.4452,231.6554,232.4452,18222.0
2021-03-23 09:35:00,241.56,241.77,241.47,241.68,8289.0,232.6668,232.869,232.5801,232.7824,8289.0
2021-03-23 09:40:00,241.68,241.68,241.68,241.68,0.0,232.7824,232.7824,232.7824,232.7824,0.0
2021-03-23 09:45:00,241.61,241.61,241.33,241.33,1314.0,232.7149,232.7149,232.4452,232.4452,1314.0
2021-03-23 09:50:00,241.31,241.51,241.31,241.37,2400.0,232.426,232.6186,232.426,232.4838,2400.0
2021-03-23 09:55:00,241.68,242.39,241.68,242.39,5706.0,232.7824,233.4662,232.7824,233.4662,5706.0
2021-03-23 10:00:00,242.02,242.32,242.0,242.15,2772.0,233.1098,233.3988,233.0906,233.2351,2772.0
2021-03-23 10:05:00,242.14,242.36,241.87,241.97,4899.0,233.2254,233.4373,232.9654,233.0617,4899.0
2021-03-23 10:10:00,242.0,242.15,241.99,242.13,5550.0,233.0906,233.2351,233.0809,233.2158,5550.0
2021-03-23 10:15:00,241.94,242.16,241.93,242.15,5940.0,233.0328,233.2447,233.0232,233.2351,5940.0
2021-03-23 10:20:00,241.94,242.26,241.89,242.26,3900.0,233.0328,233.341,232.9846,233.341,3900.0
2021-03-23 10:25:00,242.32,242.81,242.22,242.78,9654.0,233.3988,233.8708,233.3025,233.8419,9654.0
2021-03-23 10:30:00,242.79,242.84,242.45,242.83,13746.0,233.8515,233.8996,233.524,233.89,13746.0
2021-03-23 10:35:00,242.95,243.22,242.73,243.02,16923.0,234.0056,234.2657,233.7937,234.073,16923.0
2021-03-23 10:40:00,243.04,243.04,242.74,242.89,6000.0,234.0923,234.0923,233.8033,233.9478,6000.0
2021-03-23 10:45:00,242.95,243.4,242.92,243.37,12708.0,234.0056,234.439,233.9767,234.4101,12708.0
2021-03-23 10:50:00,243.26,243.97,243.26,243.92,11313.0,234.3042,234.988,234.3042,234.9399,11313.0
2021-03-23 10:55:00,244.08,244.5,243.95,244.39,11328.0,235.094,235.4985,234.9688,235.3926,11328.0
2021-03-23 11:00:00,244.47,244.74,244.18,244.26,9360.0,235.4696,235.7297,235.1903,235.2674,9360.0
2021-03-23 11:05:00,244.32,244.56,244.17,244.4,10260.0,235.3252,235.5563,235.1807,235.4022,10260.0
2021-03-23 11:10:00,244.4,245.35,244.4,244.92,27915.0,235.4022,236.3172,235.4022,235.9031,27915.0
2021-03-23 11:15:00,245.0,245.21,244.8,244.88,9831.0,235.9801,236.1824,235.7875,235.8645,9831.0
2021-03-23 11:20:00,244.79,244.94,244.5,244.5,4239.0,235.7779,235.9223,235.4985,235.4985,4239.0
2021-03-23 11:25:00,244.5,244.89,244.5,244.85,1920.0,235.4985,235.8742,235.4985,235.8357,1920.0
2021-03-23 11:30:00,244.62,244.87,244.41,244.87,5025.0,235.6141,235.8549,235.4118,235.8549,5025.0
2021-03-23 11:35:00,245.03,245.5,245.0,245.5,6480.0,236.009,236.4617,235.9801,236.4617,6480.0
2021-03-23 11:40:00,245.5,245.5,245.21,245.3,17376.0,236.4617,236.4617,236.1824,236.2691,17376.0
2021-03-23 11:45:00,245.25,245.31,244.99,245.11,7632.0,236.2209,236.2787,235.9705,236.0861,7632.0
2021-03-23 11:50:00,245.11,245.11,244.85,244.97,8520.0,236.0861,236.0861,235.8357,235.9512,8520.0
2021-03-23 11:55:00,244.95,245.09,244.85,244.85,16332.0,235.932,236.0668,235.8357,235.8357,16332.0
2021-03-23 12:00:00,245.03,245.11,244.99,245.0,5700.0,236.009,236.0861,235.9705,235.9801,5700.0
2021-03-23 12:05:00,245.1,245.1,244.53,244.65,27750.0,236.0764,236.0764,235.5274,235.643,27750.0
2021-03-23 12:10:00,244.77,245.51,244.77,245.51,15018.0,235.7586,236.4714,235.7586,236.4714,15018.0
2021-03-23 12:15:00,245.59,245.59,245.25,245.33,14100.0,236.5484,236.5484,236.2209,236.298,14100.0
2021-03-23 12:20:00,245.33,245.49,245.33,245.49,8070.0,236.298,236.4521,236.298,236.4521,8070.0
2021-03-23 12:25:00,245.49,245.59,245.33,245.38,9582.0,236.4521,236.5484,236.298,236.3461,9582.0
2021-03-23 12:30:00,245.45,245.56,245.29,245.56,15780.0,236.4136,236.5195,236.2595,236.5195,15780.0
2021-03-23 12:35:00,245.39,245.67,245.29,245.35,9993.0,236.3558,236.6255,236.2595,236.3172,9993.0
2021-03-23 12:40:00,245.39,245.65,245.16,245.29,29706.0,236.3558,236.6062,236.1342,236.2595,29706.0
2021-03-23 12:45:00,245.19,245.2,245.18,245.2,1500.0,236.1631,236.1728,236.1535,236.1728,1500.0
2021-03-23 12:50:00,245.2,245.88,245.2,245.74,15576.0,236.1728,236.8277,236.1728,236.6929,15576.0
2021-03-23 12:55:00,245.84,245.97,245.75,245.75,4650.0,236.7892,236.9144,236.7025,236.7025,4650.0
2021-03-23 13:00:00,245.74,245.96,245.56,245.56,6498.0,236.6929,236.9048,236.5195,236.5195,6498.0
2021-03-23 13:05:00,245.58,245.72,245.57,245.58,6639.0,236.5388,236.6736,236.5291,236.5388,6639.0
2021-03-23 13:10:00,245.69,245.77,245.55,245.77,6852.0,236.6447,236.7218,236.5099,236.7218,6852.0
2021-03-23 13:15:00,245.76,246.07,245.76,245.87,15189.0,236.7121,237.0107,236.7121,236.8181,15189.0
2021-03-23 13:20:00,245.87,245.87,245.31,245.39,6846.0,236.8181,236.8181,236.2787,236.3558,6846.0
2021-03-23 13:25:00,245.38,245.75,245.38,245.54,7809.0,236.3461,236.7025,236.3461,236.5002,7809.0
2021-03-23 13:30:00,245.56,245.56,245.03,245.06,7800.0,236.5195,236.5195,236.009,236.0379,7800.0
2021-03-23 13:35:00,245.02,245.15,244.68,244.68,7800.0,235.9994,236.1246,235.6719,235.6719,7800.0
2021-03-23 13:40:00,244.71,244.98,244.63,244.89,11700.0,235.7008,235.9609,235.6237,235.8742,11700.0
2021-03-23 13:45:00,244.98,245.31,244.67,245.16,16056.0,235.9609,236.2787,235.6623,236.1342,16056.0
2021-03-23 13:50:00,245.11,245.21,244.92,245.16,6444.0,236.0861,236.1824,235.9031,236.1342,6444.0
2021-03-23 13:55:00,245.08,245.2,244.95,245.0,10710.0,236.0572,236.1728,235.932,235.9801,10710.0
2021-03-23 14:00:00,244.81,245.21,244.81,245.2,5175.0,235.7971,236.1824,235.7971,236.1728,5175.0
2021-03-23 14:05:00,244.97,245.64,244.97,245.64,9300.0,235.9512,236.5966,235.9512,236.5966,9300.0
2021-03-23 14:10:00,245.68,245.68,245.31,245.34,12474.0,236.6351,236.6351,236.2787,236.3076,12474.0
2021-03-23 14:15:00,245.39,245.53,245.1,245.1,8871.0,236.3558,236.4906,236.0764,236.0764,8871.0
2021-03-23 14:20:00,245.13,245.18,244.58,244.58,6747.0,236.1053,236.1535,235.5756,235.5756,6747.0
2021-03-23 14:25:00,244.62,244.97,244.62,244.79,9615.0,235.6141,235.9512,235.6141,235.7779,9615.0
2021-03-23 14:30:00,244.86,244.86,244.27,244.28,7200.0,235.8453,235.8453,235.277,235.2866,7200.0
2021-03-23 14:35:00,244.22,244.32,243.98,244.2,5100.0,235.2288,235.3252,234.9977,235.2096,5100.0
2021-03-23 14:40:00,244.09,244.09,243.74,243.78,7098.0,235.1036,235.1036,234.7665,234.805,7098.0
2021-03-23 14:45:00,243.87,244.15,243.79,244.07,19830.0,234.8917,235.1614,234.8147,235.0844,19830.0
2021-03-23 14:50:00,244.12,244.4,244.02,244.33,6606.0,235.1325,235.4022,235.0362,235.3348,6606.0
2021-03-23 14:55:00,244.41,244.57,244.26,244.39,10854.0,235.4118,235.566,235.2674,235.3926,10854.0
2021-03-23 15:00:00,244.41,244.66,244.34,244.51,8724.0,235.4118,235.6526,235.3444,235.5082,8724.0
2021-03-23 15:05:00,244.48,244.48,243.87,244.15,11976.0,235.4793,235.4793,234.8917,235.1614,11976.0
2021-03-23 15:10:00,243.83,244.11,243.61,243.62,7041.0,234.8532,235.1229,234.6413,234.6509,7041.0
2021-03-23 15:15:00,243.4,243.47,243.12,243.13,10548.0,234.439,234.5065,234.1693,234.179,10548.0
2021-03-23 15:20:00,243.22,243.22,242.5,242.66,6300.0,234.2657,234.2657,233.5722,233.7263,6300.0
2021-03-23 15:25:00,242.5,243.33,242.42,243.29,10746.0,233.5722,234.3716,233.4951,234.3331,10746.0
2021-03-23 15:30:00,243.24,243.3,242.64,242.71,14442.0,234.2849,234.3427,233.707,233.7744,14442.0
2021-03-23 15:35:00,242.6,242.78,242.41,242.61,9387.0,233.6685,233.8419,233.4855,233.6781,9387.0
2021-03-23 15:40:00,242.51,242.71,242.33,242.46,8382.0,233.5818,233.7744,233.4084,233.5336,8382.0
2021-03-23 15:45:00,242.46,242.61,242.32,242.33,18411.0,233.5336,233.6781,233.3988,233.4084,18411.0
2021-03-23 15:50:00,242.33,242.33,241.56,241.79,37515.0,233.4084,233.4084,232.6668,232.8883,37515.0
2021-03-23 15:55:00,241.74,242.3,241.73,241.98,76389.0,232.8401,233.3795,232.8305,233.0713,76389.0
2021-03-24 09:30:00,240.56,241.78,240.56,241.57,20433.0,231.7036,232.8787,231.7036,232.6764,20433.0
2021-03-24 09:35:00,241.8,242.17,241.61,242.17,2100.0,232.8979,233.2543,232.7149,233.2543,2100.0
2021-03-24 09:40:00,241.93,242.01,241.93,242.01,600.0,233.0232,233.1002,233.0232,233.1002,600.0
2021-03-24 09:45:00,241.93,242.0,241.93,242.0,600.0,233.0232,233.0906,233.0232,233.0906,600.0
2021-03-24 09:50:00,242.12,242.67,241.94,242.67,2100.0,233.2062,233.7359,233.0328,233.7359,2100.0
2021-03-24 09:55:00,242.75,243.21,242.75,242.91,9351.0,233.813,234.256,233.813,233.9671,9351.0
2021-03-24 10:00:00,242.87,242.87,242.57,242.57,900.0,233.9285,233.9285,233.6396,233.6396,900.0
2021-03-24 10:05:00,242.43,242.43,241.98,241.98,3318.0,233.5047,233.5047,233.0713,233.0713,3318.0
2021-03-24 10:10:00,241.62,241.87,241.52,241.64,10200.0,232.7246,232.9654,232.6282,232.7438,10200.0
2021-03-24 10:15:00,241.66,241.66,241.29,241.31,6000.0,232.7631,232.7631,232.4067,232.426,6000.0
2021-03-24 10:20:00,241.53,241.79,241.53,241.64,2517.0,232.6379,232.8883,232.6379,232.7438,2517.0
2021-03-24 10:25:00,241.46,241.6,241.46,241.6,648.0,232.5705,232.7053,232.5705,232.7053,648.0
2021-03-24 10:30:00,241.56,241.99,241.56,241.94,6054.0,232.6668,233.0809,232.6668,233.0328,6054.0
2021-03-24 10:35:00,241.89,242.13,241.89,242.13,1800.0,232.9846,233.2158,232.9846,233.2158,1800.0
2021-03-24 10:40:00,242.17,242.6,242.07,242.2,6630.0,233.2543,233.6685,233.158,233.2832,6630.0
2021-03-24 10:45:00,242.32,242.42,242.23,242.23,2715.0,233.3988,233.4951,233.3121,233.3121,2715.0
2021-03-24 10:50:00,242.45,242.46,242.36,242.39,1509.0,233.524,233.5336,233.4373,233.4662,1509.0
2021-03-24 10:55:00,242.38,242.55,242.23,242.55,2400.0,233.4566,233.6203,233.3121,233.6203,2400.0
2021-03-24 11:00:00,242.69,243.12,242.55,243.12,6942.0,233.7552,234.1693,233.6203,234.1693,6942.0
2021-03-24 11:05:00,243.23,243.74,243.23,243.53,6054.0,234.2753,234.7665,234.2753,234.5642,6054.0
2021-03-24 11:10:00,243.53,243.61,243.19,243.2,5055.0,234.5642,234.6413,234.2368,234.2464,5055.0
2021-03-24 11:15:00,243.32,243.32,243.13,243.13,2115.0,234.362,234.362,234.179,234.179,2115.0
2021-03-24 11:20:00,243.06,243.07,242.83,242.96,1824.0,234.1116,234.1212,233.89,234.0152,1824.0
2021-03-24 11:25:00,242.93,243.13,242.93,243.13,1506.0,233.9863,234.179,233.9863,234.179,1506.0
2021-03-24 11:30:00,243.13,243.13,243.13,243.13,0.0,234.179,234.179,234.179,234.179,0.0
2021-03-24 11:35:00,243.27,243.42,242.93,242.93,2400.0,234.3138,234.4583,233.9863,233.9863,2400.0
2021-03-24 11:40:00,242.95,243.08,242.87,243.04,4425.0,234.0056,234.1308,233.9285,234.0923,4425.0
2021-03-24 11:45:00,243.44,243.59,243.34,243.45,1500.0,234.4776,234.622,234.3812,234.4872,1500.0
2021-03-24 11:50:00,243.51,243.72,243.51,243.58,5502.0,234.545,234.7473,234.545,234.6124,5502.0
2021-03-24 11:55:00,243.65,244.11,243.65,244.04,15318.0,234.6798,235.1229,234.6798,235.0555,15318.0
2021-03-24 12:00:00,244.1,244.21,244.0,244.21,2631.0,235.1133,235.2192,235.0169,235.2192,2631.0
2021-03-24 12:05:00,244.13,244.14,243.61,243.61,6300.0,235.1422,235.1518,234.6413,234.6413,6300.0
2021-03-24 12:10:00,243.72,243.8,243.52,243.6,4230.0,234.7473,234.8243,234.5546,234.6317,4230.0
2021-03-24 12:15:00,243.64,243.79,243.55,243.55,3969.0,234.6702,234.8147,234.5835,234.5835,3969.0
2021-03-24 12:20:00,243.47,243.55,243.3,243.32,4662.0,234.5065,234.5835,234.3427,234.362,4662.0
2021-03-24 12:25:00,243.39,243.42,243.21,243.41,6936.0,234.4294,234.4583,234.256,234.4487,6936.0
2021-03-24 12:30:00,243.33,243.59,243.31,243.42,3906.0,234.3716,234.622,234.3523,234.4583,3906.0
2021-03-24 12:35:00,243.67,243.89,243.61,243.89,9183.0,234.6991,234.911,234.6413,234.911,9183.0
2021-03-24 12:40:00,243.85,243.93,243.73,243.85,9000.0,234.8725,234.9495,234.7569,234.8725,9000.0
2021-03-24 12:45:00,243.81,243.81,243.57,243.63,3996.0,234.8339,234.8339,234.6028,234.6606,3996.0
2021-03-24 12:50:00,243.5,243.62,243.33,243.42,5853.0,234.5354,234.6509,234.3716,234.4583,5853.0
2021-03-24 12:55:00,243.33,243.44,243.27,243.37,4407.0,234.3716,234.4776,234.3138,234.4101,4407.0
2021-03-24 13:00:00,243.24,243.47,243.22,243.47,6660.0,234.2849,234.5065,234.2657,234.5065,6660.0
2021-03-24 13:05:00,243.16,243.16,243.11,243.13,900.0,234.2079,234.2079,234.1597,234.179,900.0
2021-03-24 13:10:00,243.03,243.05,242.85,242.85,2400.0,234.0827,234.1019,233.9093,233.9093,2400.0
2021-03-24 13:15:00,242.72,242.79,242.57,242.57,3390.0,233.7841,233.8515,233.6396,233.6396,3390.0
2021-03-24 13:20:00,242.66,242.66,242.31,242.33,4203.0,233.7263,233.7263,233.3892,233.4084,4203.0
2021-03-24 13:25:00,242.33,242.39,242.2,242.39,3972.0,233.4084,233.4662,233.2832,233.4662,3972.0
2021-03-24 13:30:00,242.39,242.45,242.26,242.26,13449.0,233.4662,233.524,233.341,233.341,13449.0
2021-03-24 13:35:00,242.15,242.15,242.08,242.08,600.0,233.2351,233.2351,233.1676,233.1676,600.0
2021-03-24 13:40:00,242.03,242.03,241.69,241.69,2100.0,233.1195,233.1195,232.792,232.792,2100.0
2021-03-24 13:45:00,241.79,242.39,241.76,242.3,5907.0,232.8883,233.4662,232.8594,233.3795,5907.0
2021-03-24 13:50:00,242.36,242.36,242.14,242.14,2100.0,233.4373,233.4373,233.2254,233.2254,2100.0
2021-03-24 13:55:00,242.14,242.14,241.96,241.96,2700.0,233.2254,233.2254,233.052,233.052,2700.0
2021-03-24 14:00:00,241.98,242.09,241.71,241.71,4200.0,233.0713,233.1773,232.8113,232.8113,4200.0
2021-03-24 14:05:00,241.85,241.85,241.57,241.72,6135.0,232.9461,232.9461,232.6764,232.8209,6135.0
2021-03-24 14:10:00,241.72,242.04,241.61,242.04,10449.0,232.8209,233.1291,232.7149,233.1291,10449.0
2021-03-24 14:15:00,242.11,242.13,241.93,241.94,14700.0,233.1965,233.2158,233.0232,233.0328,14700.0
2021-03-24 14:20:00,241.97,242.13,241.97,241.98,6516.0,233.0617,233.2158,233.0617,233.0713,6516.0
2021-03-24 14:25:00,241.96,241.98,241.64,241.81,7503.0,233.052,233.0713,232.7438,232.9076,7503.0
2021-03-24 14:30:00,241.65,241.86,241.51,241.86,3723.0,232.7535,232.9557,232.6186,232.9557,3723.0
2021-03-24 14:35:00,241.93,242.14,241.87,241.88,9600.0,233.0232,233.2254,232.9654,232.975,9600.0
2021-03-24 14:40:00,241.81,241.91,241.52,241.52,5700.0,232.9076,233.0039,232.6282,232.6282,5700.0
2021-03-24 14:45:00,241.51,241.97,241.46,241.94,9348.0,232.6186,233.0617,232.5705,233.0328,9348.0
2021-03-24 14:50:00,241.94,242.08,241.9,241.9,6048.0,233.0328,233.1676,232.9943,232.9943,6048.0
2021-03-24 14:55:00,241.66,242.0,241.55,241.61,7098.0,232.7631,233.0906,232.6571,232.7149,7098.0
2021-03-24 15:00:00,241.5,241.77,241.45,241.62,8154.0,232.609,232.869,232.5608,232.7246,8154.0
2021-03-24 15:05:00,241.65,241.88,241.64,241.88,3333.0,232.7535,232.975,232.7438,232.975,3333.0
2021-03-24 15:10:00,241.98,241.98,241.61,241.62,6945.0,233.0713,233.0713,232.7149,232.7246,6945.0
2021-03-24 15:15:00,241.68,241.96,241.53,241.84,6477.0,232.7824,233.052,232.6379,232.9365,6477.0
2021-03-24 15:20:00,241.71,241.71,241.32,241.32,8289.0,232.8113,232.8113,232.4356,232.4356,8289.0
2021-03-24 15:25:00,241.68,241.73,241.58,241.62,4200.0,232.7824,232.8305,232.686,232.7246,4200.0
2021-03-24 15:30:00,241.47,241.71,241.25,241.29,19119.0,232.5801,232.8113,232.3682,232.4067,19119.0
2021-03-24 15:35:00,241.41,241.53,241.22,241.41,8364.0,232.5223,232.6379,232.3393,232.5223,8364.0
2021-03-24 15:40:00,241.23,241.78,241.23,241.64,16257.0,232.3489,232.8787,232.3489,232.7438,16257.0
2021-03-24 15:45:00,241.64,242.13,241.59,242.09,19692.0,232.7438,233.2158,232.6957,233.1773,19692.0
2021-03-24 15:50:00,241.88,242.2,241.67,241.67,30456.0,232.975,233.2832,232.7727,232.7727,30456.0
2021-03-24 15:55:00,241.67,241.67,241.09,241.38,39501.0,232.7727,232.7727,232.2141,232.4934,39501.0
2021-03-25 09:30:00,241.1,241.26,240.6,240.6,19407.0,232.2237,232.3778,231.7421,231.7421,19407.0
2021-03-25 09:35:00,240.34,240.88,240.05,240.09,8328.0,231.4917,232.0118,231.2124,231.2509,8328.0
2021-03-25 09:40:00,240.36,240.47,240.23,240.47,5817.0,231.511,231.6169,231.3857,231.6169,5817.0
2021-03-25 09:45:00,240.52,241.23,240.52,241.06,5286.0,231.6651,232.3489,231.6651,232.1852,5286.0
2021-03-25 09:50:00,241.66,241.66,241.23,241.58,6171.0,232.7631,232.7631,232.3489,232.686,6171.0
2021-03-25 09:55:00,241.21,241.63,241.09,241.53,22200.0,232.3297,232.7342,232.2141,232.6379,22200.0
2021-03-25 10:00:00,241.51,241.56,241.14,241.24,14376.0,232.6186,232.6668,232.2622,232.3586,14376.0
2021-03-25 10:05:00,241.33,241.81,241.33,241.53,7512.0,232.4452,232.9076,232.4452,232.6379,7512.0
2021-03-25 10:10:00,241.56,241.63,241.32,241.42,29403.0,232.6668,232.7342,232.4356,232.5319,29403.0
2021-03-25 10:15:00,241.6,241.97,241.6,241.97,5319.0,232.7053,233.0617,232.7053,233.0617,5319.0
2021-03-25 10:20:00,242.14,242.17,241.93,241.98,4206.0,233.2254,233.2543,233.0232,233.0713,4206.0
2021-03-25 10:25:00,242.02,242.46,242.02,242.46,4500.0,233.1098,233.5336,233.1098,233.5336,4500.0
2021-03-25 10:30:00,242.58,242.58,242.37,242.38,2160.0,233.6492,233.6492,233.447,233.4566,2160.0
2021-03-25 10:35:00,242.38,242.86,242.33,242.6,12171.0,233.4566,233.9189,233.4084,233.6685,12171.0
2021-03-25 10:40:00,242.55,242.81,242.5,242.81,24003.0,233.6203,233.8708,233.5722,233.8708,24003.0
2021-03-25 10:45:00,242.84,243.3,242.84,243.3,8811.0,233.8996,234.3427,233.8996,234.3427,8811.0
2021-03-25 10:50:00,243.29,243.31,243.0,243.17,6405.0,234.3331,234.3523,234.0538,234.2175,6405.0
2021-03-25 10:55:00,243.15,243.65,243.15,243.64,5400.0,234.1982,234.6798,234.1982,234.6702,5400.0
2021-03-25 11:00:00,243.61,243.69,243.31,243.5,5703.0,234.6413,234.7184,234.3523,234.5354,5703.0
2021-03-25 11:05:00,243.36,243.56,243.36,243.45,4134.0,234.4005,234.5931,234.4005,234.4872,4134.0
2021-03-25 11:10:00,243.29,243.88,243.29,243.88,4200.0,234.3331,234.9014,234.3331,234.9014,4200.0
2021-03-25 11:15:00,243.79,243.81,243.64,243.64,1773.0,234.8147,234.8339,234.6702,234.6702,1773.0
2021-03-25 11:20:00,243.75,243.75,243.41,243.46,2139.0,234.7761,234.7761,234.4487,234.4968,2139.0
2021-03-25 11:25:00,243.3,243.67,243.13,243.41,4302.0,234.3427,234.6991,234.179,234.4487,4302.0
2021-03-25 11:30:00,243.5,243.5,243.15,243.24,4806.0,234.5354,234.5354,234.1982,234.2849,4806.0
2021-03-25 11:35:00,243.21,243.21,242.94,242.94,2883.0,234.256,234.256,233.996,233.996,2883.0
2021-03-25 11:40:00,242.94,243.14,242.81,243.06,2643.0,233.996,234.1886,233.8708,234.1116,2643.0
2021-03-25 11:45:00,243.1,243.68,243.0,243.46,14232.0,234.1501,234.7087,234.0538,234.4968,14232.0
2021-03-25 11:50:00,243.5,244.04,243.44,243.93,4500.0,234.5354,235.0555,234.4776,234.9495,4500.0
2021-03-25 11:55:00,243.94,244.21,243.9,244.1,4200.0,234.9592,235.2192,234.9206,235.1133,4200.0
2021-03-25 12:00:00,244.16,244.16,243.86,243.86,3912.0,235.1711,235.1711,234.8821,234.8821,3912.0
2021-03-25 12:05:00,243.86,243.94,243.67,243.78,9447.0,234.8821,234.9592,234.6991,234.805,9447.0
2021-03-25 12:10:00,243.74,243.92,243.64,243.92,11514.0,234.7665,234.9399,234.6702,234.9399,11514.0
2021-03-25 12:15:00,243.96,244.11,243.89,244.0,3303.0,234.9784,235.1229,234.911,235.0169,3303.0
2021-03-25 12:20:00,243.99,243.99,243.72,243.84,4800.0,235.0073,235.0073,234.7473,234.8628,4800.0
2021-03-25 12:25:00,243.96,243.96,243.72,243.9,8400.0,234.9784,234.9784,234.7473,234.9206,8400.0
2021-03-25 12:30:00,243.86,243.86,243.8,243.81,6000.0,234.8821,234.8821,234.8243,234.8339,6000.0
2021-03-25 12:35:00,243.82,243.94,243.8,243.92,3828.0,234.8436,234.9592,234.8243,234.9399,3828.0
2021-03-25 12:40:00,243.88,244.1,243.88,243.92,6555.0,234.9014,235.1133,234.9014,234.9399,6555.0
2021-03-25 12:45:00,244.01,244.17,244.01,244.17,2139.0,235.0266,235.1807,235.0266,235.1807,2139.0
2021-03-25 12:50:00,244.03,244.36,244.03,244.12,17031.0,235.0458,235.3637,235.0458,235.1325,17031.0
2021-03-25 12:55:00,244.11,244.49,244.11,244.49,4545.0,235.1229,235.4889,235.1229,235.4889,4545.0
2021-03-25 13:00:00,244.54,244.64,244.42,244.61,2400.0,235.5371,235.6334,235.4215,235.6045,2400.0
2021-03-25 13:05:00,244.53,244.62,244.4,244.52,5700.0,235.5274,235.6141,235.4022,235.5178,5700.0
2021-03-25 13:10:00,244.53,244.63,244.42,244.63,7737.0,235.5274,235.6237,235.4215,235.6237,7737.0
2021-03-25 13:15:00,244.56,244.63,244.41,244.41,2811.0,235.5563,235.6237,235.4118,235.4118,2811.0
2021-03-25 13:20:00,244.31,244.32,244.31,244.31,300.0,235.3155,235.3252,235.3155,235.3155,300.0
2021-03-25 13:25:00,244.29,244.63,244.28,244.63,7500.0,235.2963,235.6237,235.2866,235.6237,7500.0
2021-03-25 13:30:00,244.7,244.76,244.7,244.76,1503.0,235.6912,235.749,235.6912,235.749,1503.0
2021-03-25 13:35:00,244.7,244.93,244.7,244.92,4500.0,235.6912,235.9127,235.6912,235.9031,4500.0
2021-03-25 13:40:00,244.96,245.51,244.96,245.51,9885.0,235.9416,236.4714,235.9416,236.4714,9885.0
2021-03-25 13:45:00,245.54,245.65,245.28,245.46,9987.0,236.5002,236.6062,236.2498,236.4232,9987.0
2021-03-25 13:50:00,245.53,245.53,245.32,245.53,5070.0,236.4906,236.4906,236.2883,236.4906,5070.0
2021-03-25 13:55:00,245.51,245.51,245.11,245.11,3603.0,236.4714,236.4714,236.0861,236.0861,3603.0
2021-03-25 14:00:00,245.04,245.04,244.84,245.02,12369.0,236.0187,236.0187,235.826,235.9994,12369.0
2021-03-25 14:05:00,244.95,245.32,244.94,245.32,3687.0,235.932,236.2883,235.9223,236.2883,3687.0
2021-03-25 14:10:00,245.02,245.04,244.91,244.92,4500.0,235.9994,236.0187,235.8934,235.9031,4500.0
2021-03-25 14:15:00,244.92,244.94,244.84,244.94,1500.0,235.9031,235.9223,235.826,235.9223,1500.0
2021-03-25 14:20:00,245.0,245.04,244.91,244.93,6885.0,235.9801,236.0187,235.8934,235.9127,6885.0
2021-03-25 14:25:00,245.04,245.09,245.0,245.0,2802.0,236.0187,236.0668,235.9801,235.9801,2802.0
2021-03-25 14:30:00,244.96,245.17,244.92,244.99,4851.0,235.9416,236.1439,235.9031,235.9705,4851.0
2021-03-25 14:35:00,245.3,245.39,245.3,245.38,2796.0,236.2691,236.3558,236.2691,236.3461,2796.0
2021-03-25 14:40:00,245.38,245.5,245.36,245.48,5595.0,236.3461,236.4617,236.3269,236.4425,5595.0
2021-03-25 14:45:00,245.42,245.51,245.4,245.51,4347.0,236.3847,236.4714,236.3654,236.4714,4347.0
2021-03-25 14:50:00,245.5,245.69,245.43,245.69,3177.0,236.4617,236.6447,236.3943,236.6447,3177.0
2021-03-25 14:55:00,245.68,246.17,245.61,246.17,6000.0,236.6351,237.1071,236.5677,237.1071,6000.0
2021-03-25 15:00:00,245.87,245.95,245.79,245.89,9855.0,236.8181,236.8952,236.741,236.8374,9855.0
2021-03-25 15:05:00,245.86,246.24,245.85,246.2,8700.0,236.8085,237.1745,236.7988,237.1359,8700.0
2021-03-25 15:10:00,246.46,247.06,246.46,246.68,25167.0,237.3864,237.9643,237.3864,237.5983,25167.0
2021-03-25 15:15:00,246.89,247.0,246.67,247.0,7155.0,237.8005,237.9065,237.5886,237.9065,7155.0
2021-03-25 15:20:00,246.83,247.0,246.65,246.88,8526.0,237.7428,237.9065,237.5694,237.7909,8526.0
2021-03-25 15:25:00,246.83,246.84,246.42,246.77,9303.0,237.7428,237.7524,237.3478,237.685,9303.0
2021-03-25 15:30:00,246.75,246.97,246.71,246.92,8670.0,237.6657,237.8776,237.6272,237.8294,8670.0
2021-03-25 15:35:00,247.08,247.08,246.9,246.99,8910.0,237.9836,237.9836,237.8102,237.8969,8910.0
2021-03-25 15:40:00,246.95,247.03,246.45,246.47,12258.0,237.8583,237.9354,237.3767,237.396,12258.0
2021-03-25 15:45:00,246.43,246.55,246.19,246.54,6363.0,237.3575,237.4731,237.1263,237.4634,6363.0
2021-03-25 15:50:00,246.24,246.73,246.0,246.45,42030.0,237.1745,237.6464,236.9433,237.3767,42030.0
2021-03-25 15:55:00,246.33,246.59,245.67,246.53,96951.0,237.2612,237.5116,236.6255,237.4538,96951.0
2021-03-26 09:30:00,246.45,247.01,245.72,246.33,21414.0,237.3767,237.9161,236.6736,237.2612,21414.0
2021-03-26 09:35:00,246.36,246.52,246.08,246.11,2880.0,237.2901,237.4442,237.0204,237.0493,2880.0
2021-03-26 09:40:00,246.2,246.99,246.2,246.87,6435.0,237.1359,237.8969,237.1359,237.7813,6435.0
2021-03-26 09:45:00,246.95,246.95,246.34,246.58,4638.0,237.8583,237.8583,237.2708,237.502,4638.0
2021-03-26 09:50:00,246.29,246.42,245.74,246.25,3783.0,237.2226,237.3478,236.6929,237.1841,3783.0
2021-03-26 09:55:00,246.26,247.21,246.15,247.21,7500.0,237.1937,238.1088,237.0878,238.1088,7500.0
2021-03-26 10:00:00,247.33,247.33,246.72,246.92,10488.0,238.2243,238.2243,237.6368,237.8294,10488.0
2021-03-26 10:05:00,247.05,247.67,247.05,247.67,5361.0,237.9547,238.5518,237.9547,238.5518,5361.0
2021-03-26 10:10:00,247.93,247.93,247.57,247.74,2985.0,238.8023,238.8023,238.4555,238.6193,2985.0
2021-03-26 10:15:00,247.82,248.34,247.82,248.33,8253.0,238.6963,239.1972,238.6963,239.1875,8253.0
2021-03-26 10:20:00,248.37,248.6,248.37,248.6,3300.0,239.2261,239.4476,239.2261,239.4476,3300.0
2021-03-26 10:25:00,248.61,248.9,248.44,248.6,5313.0,239.4572,239.7365,239.2935,239.4476,5313.0
2021-03-26 10:30:00,248.46,248.46,248.12,248.29,5415.0,239.3127,239.3127,238.9853,239.149,5415.0
2021-03-26 10:35:00,248.24,248.32,248.09,248.29,6201.0,239.1008,239.1779,238.9564,239.149,6201.0
2021-03-26 10:40:00,248.33,248.34,248.24,248.34,1200.0,239.1875,239.1972,239.1008,239.1972,1200.0
2021-03-26 10:45:00,248.43,248.67,248.42,248.56,8175.0,239.2838,239.515,239.2742,239.4091,8175.0
2021-03-26 10:50:00,248.57,249.19,248.57,249.18,11889.0,239.4187,240.0159,239.4187,240.0062,11889.0
2021-03-26 10:55:00,249.03,249.03,248.5,248.58,12033.0,239.8618,239.8618,239.3513,239.4283,12033.0
2021-03-26 11:00:00,248.43,248.43,247.82,248.24,5994.0,239.2838,239.2838,238.6963,239.1008,5994.0
2021-03-26 11:05:00,248.19,248.39,248.12,248.16,15573.0,239.0527,239.2453,238.9853,239.0238,15573.0
2021-03-26 11:10:00,248.15,248.15,247.77,248.01,3282.0,239.0142,239.0142,238.6481,238.8793,3282.0
2021-03-26 11:15:00,247.99,248.03,247.83,247.95,5400.0,238.86,238.8986,238.7059,238.8215,5400.0
2021-03-26 11:20:00,248.1,248.27,248.1,248.22,1200.0,238.966,239.1297,238.966,239.0816,1200.0
2021-03-26 11:25:00,248.23,248.25,247.94,248.0,8508.0,239.0912,239.1105,238.8119,238.8697,8508.0
2021-03-26 11:30:00,248.13,248.18,248.04,248.07,3450.0,238.9949,239.0431,238.9082,238.9371,3450.0
2021-03-26 11:35:00,248.19,248.24,248.07,248.24,3900.0,239.0527,239.1008,238.9371,239.1008,3900.0
2021-03-26 11:40:00,248.14,248.32,248.03,248.3,8763.0,239.0045,239.1779,238.8986,239.1586,8763.0
2021-03-26 11:45:00,248.31,248.69,248.31,248.69,9312.0,239.1683,239.5343,239.1683,239.5343,9312.0
2021-03-26 11:50:00,248.7,248.7,248.17,248.34,18138.0,239.5439,239.5439,239.0334,239.1972,18138.0
2021-03-26 11:55:00,248.42,248.54,248.16,248.54,6330.0,239.2742,239.3898,239.0238,239.3898,6330.0
2021-03-26 12:00:00,248.61,249.15,248.61,249.15,2325.0,239.4572,239.9773,239.4572,239.9773,2325.0
2021-03-26 12:05:00,249.08,249.28,248.96,249.28,7320.0,239.9099,240.1026,239.7943,240.1026,7320.0
2021-03-26 12:10:00,249.17,249.21,249.0,249.1,9843.0,239.9966,240.0351,239.8329,239.9292,9843.0
2021-03-26 12:15:00,249.16,249.19,249.1,249.1,2100.0,239.987,240.0159,239.9292,239.9292,2100.0
2021-03-26 12:20:00,249.06,249.41,249.06,249.35,6258.0,239.8907,240.2278,239.8907,240.17,6258.0
2021-03-26 12:25:00,249.21,249.51,249.13,249.49,9285.0,240.0351,240.3241,239.9581,240.3048,9285.0
2021-03-26 12:30:00,249.51,249.68,249.39,249.68,7167.0,240.3241,240.4878,240.2085,240.4878,7167.0
2021-03-26 12:35:00,249.66,249.92,249.66,249.91,2400.0,240.4686,240.719,240.4686,240.7094,2400.0
2021-03-26 12:40:00,249.93,249.93,249.73,249.81,9285.0,240.7286,240.7286,240.536,240.613,9285.0
2021-03-26 12:45:00,249.82,249.93,249.75,249.91,4398.0,240.6227,240.7286,240.5553,240.7094,4398.0
2021-03-26 12:50:00,249.96,250.69,249.96,250.62,23952.0,240.7575,241.4606,240.7575,241.3932,23952.0
2021-03-26 12:55:00,250.67,250.72,250.54,250.68,8352.0,241.4414,241.4895,241.3162,241.451,8352.0
2021-03-26 13:00:00,250.69,250.88,250.64,250.67,7254.0,241.4606,241.6437,241.4125,241.4414,7254.0
2021-03-26 13:05:00,250.79,251.09,250.73,250.93,21396.0,241.557,241.8459,241.4992,241.6918,21396.0
2021-03-26 13:10:00,250.83,251.18,250.78,250.95,23322.0,241.5955,241.9326,241.5473,241.7111,23322.0
2021-03-26 13:15:00,250.83,250.91,250.72,250.9,9219.0,241.5955,241.6725,241.4895,241.6629,9219.0
2021-03-26 13:20:00,250.99,251.02,250.8,251.02,4449.0,241.7496,241.7785,241.5666,241.7785,4449.0
2021-03-26 13:25:00,250.92,251.41,250.85,251.2,15087.0,241.6822,242.1541,241.6148,241.9519,15087.0
2021-03-26 13:30:00,251.06,251.19,250.9,251.02,9615.0,241.817,241.9422,241.6629,241.7785,9615.0
2021-03-26 13:35:00,251.02,251.05,250.77,250.96,12276.0,241.7785,241.8074,241.5377,241.7207,12276.0
2021-03-26 13:40:00,250.8,250.97,250.78,250.81,18897.0,241.5666,241.7303,241.5473,241.5762,18897.0
2021-03-26 13:45:00,250.79,250.87,250.47,250.51,9030.0,241.557,241.634,241.2487,241.2873,9030.0
2021-03-26 13:50:00,250.48,250.79,250.38,250.79,26955.0,241.2584,241.557,241.1621,241.557,26955.0
2021-03-26 13:55:00,250.74,250.98,250.58,250.59,6933.0,241.5088,241.74,241.3547,241.3643,6933.0
2021-03-26 14:00:00,250.67,250.7,250.39,250.44,7146.0,241.4414,241.4703,241.1717,241.2198,7146.0
2021-03-26 14:05:00,250.36,250.4,249.92,249.95,9369.0,241.1428,241.1813,240.719,240.7479,9369.0
2021-03-26 14:10:00,249.97,249.99,249.77,249.82,6900.0,240.7672,240.7864,240.5745,240.6227,6900.0
2021-03-26 14:15:00,249.69,249.72,249.43,249.72,4479.0,240.4975,240.5264,240.247,240.5264,4479.0
2021-03-26 14:20:00,249.85,250.45,249.85,250.38,2700.0,240.6516,241.2295,240.6516,241.1621,2700.0
2021-03-26 14:25:00,250.19,250.45,250.19,250.26,3600.0,240.9791,241.2295,240.9791,241.0465,3600.0
2021-03-26 14:30:00,250.33,250.63,250.31,250.59,4560.0,241.1139,241.4029,241.0946,241.3643,4560.0
2021-03-26 14:35:00,250.6,250.76,250.55,250.75,5691.0,241.374,241.5281,241.3258,241.5184,5691.0
2021-03-26 14:40:00,250.88,251.03,250.74,251.03,4800.0,241.6437,241.7881,241.5088,241.7881,4800.0
2021-03-26 14:45:00,250.9,250.93,250.64,250.78,13275.0,241.6629,241.6918,241.4125,241.5473,13275.0
2021-03-26 14:50:00,250.92,251.32,250.88,251.16,5226.0,241.6822,242.0675,241.6437,241.9133,5226.0
2021-03-26 14:55:00,251.01,251.3,250.98,251.3,6492.0,241.7689,242.0482,241.74,242.0482,6492.0
2021-03-26 15:00:00,251.3,251.3,251.13,251.22,2100.0,242.0482,242.0482,241.8844,241.9711,2100.0
2021-03-26 15:05:00,251.22,251.33,250.99,251.19,21186.0,241.9711,242.0771,241.7496,241.9422,21186.0
2021-03-26 15:10:00,251.29,251.55,251.26,251.29,6996.0,242.0386,242.289,242.0097,242.0386,6996.0
2021-03-26 15:15:00,251.43,251.43,251.27,251.43,4698.0,242.1734,242.1734,242.0193,242.1734,4698.0
2021-03-26 15:20:00,251.53,251.53,251.2,251.36,11373.0,242.2697,242.2697,241.9519,242.106,11373.0
2021-03-26 15:25:00,251.45,251.49,251.15,251.39,19167.0,242.1927,242.2312,241.9037,242.1349,19167.0
2021-03-26 15:30:00,251.45,251.87,251.4,251.85,14457.0,242.1927,242.5972,242.1445,242.5779,14457.0
2021-03-26 15:35:00,251.85,251.96,251.46,251.64,18735.0,242.5779,242.6839,242.2023,242.3757,18735.0
2021-03-26 15:40:00,251.76,251.94,251.58,251.77,13950.0,242.4913,242.6646,242.3179,242.5009,13950.0
2021-03-26 15:45:00,251.83,252.1,251.77,252.09,9768.0,242.5587,242.8187,242.5009,242.8091,9768.0
2021-03-26 15:50:00,252.12,252.58,251.9,252.58,37551.0,242.838,243.2811,242.6261,243.2811,37551.0
2021-03-26 15:55:00,252.47,253.33,252.45,253.01,119808.0,243.1751,244.0035,243.1558,243.6952,119808.0
2021-03-29 09:30:00,253.0,255.17,252.9,254.9,37698.0,243.6856,245.7757,243.5893,245.5157,37698.0
2021-03-29 09:35:00,254.86,255.99,254.84,255.4,14679.0,245.4771,246.5655,245.4579,245.9972,14679.0
2021-03-29 09:40:00,255.59,256.0,255.11,255.15,7353.0,246.1802,246.5752,245.7179,245.7564,7353.0
2021-03-29 09:45:00,255.02,255.02,254.06,254.63,3444.0,245.6312,245.6312,244.7066,245.2556,3444.0
2021-03-29 09:50:00,253.56,253.69,253.06,253.54,7899.0,244.225,244.3502,243.7434,244.2057,7899.0
2021-03-29 09:55:00,253.49,253.49,252.67,252.87,9360.0,244.1576,244.1576,243.3678,243.5604,9360.0
2021-03-29 10:00:00,252.52,252.64,252.08,252.17,4173.0,243.2233,243.3389,242.7995,242.8862,4173.0
2021-03-29 10:05:00,252.05,252.05,251.77,251.77,3816.0,242.7706,242.7706,242.5009,242.5009,3816.0
2021-03-29 10:10:00,251.5,251.62,251.41,251.41,3054.0,242.2408,242.3564,242.1541,242.1541,3054.0
2021-03-29 10:15:00,251.41,251.42,251.27,251.33,4626.0,242.1541,242.1638,242.0193,242.0771,4626.0
2021-03-29 10:20:00,251.81,251.82,251.29,251.29,3336.0,242.5394,242.549,242.0386,242.0386,3336.0
2021-03-29 10:25:00,251.28,251.68,251.26,251.43,3000.0,242.0289,242.4142,242.0097,242.1734,3000.0
2021-03-29 10:30:00,251.35,251.47,251.35,251.44,1455.0,242.0963,242.2119,242.0963,242.183,1455.0
2021-03-29 10:35:00,251.38,251.62,251.16,251.57,2700.0,242.1252,242.3564,241.9133,242.3082,2700.0
2021-03-29 10:40:00,251.25,251.34,251.13,251.19,2073.0,242.0,242.0867,241.8844,241.9422,2073.0
2021-03-29 10:45:00,250.99,251.08,250.99,251.08,2226.0,241.7496,241.8363,241.7496,241.8363,2226.0
2021-03-29 10:50:00,251.22,251.46,251.02,251.02,8664.0,241.9711,242.2023,241.7785,241.7785,8664.0
2021-03-29 10:55:00,250.84,251.12,250.84,251.12,1527.0,241.6051,241.8748,241.6051,241.8748,1527.0
2021-03-29 11:00:00,251.1,251.1,250.59,250.59,4635.0,241.8556,241.8556,241.3643,241.3643,4635.0
2021-03-29 11:05:00,250.81,250.81,250.47,250.75,3000.0,241.5762,241.5762,241.2487,241.5184,3000.0
2021-03-29 11:10:00,250.87,251.3,250.87,251.3,2100.0,241.634,242.0482,241.634,242.0482,2100.0
2021-03-29 11:15:00,251.58,251.82,251.52,251.7,2907.0,242.3179,242.549,242.2601,242.4335,2907.0
2021-03-29 11:20:00,251.71,251.78,251.71,251.78,1587.0,242.4431,242.5105,242.4431,242.5105,1587.0
2021-03-29 11:25:00,252.01,252.17,252.01,252.17,3000.0,242.732,242.8862,242.732,242.8862,3000.0
2021-03-29 11:30:00,252.13,252.22,252.07,252.07,3300.0,242.8476,242.9343,242.7898,242.7898,3300.0
2021-03-29 11:35:00,252.02,252.02,251.99,252.01,1200.0,242.7417,242.7417,242.7128,242.732,1200.0
2021-03-29 11:40:00,252.06,252.54,252.06,252.54,5196.0,242.7802,243.2425,242.7802,243.2425,5196.0
2021-03-29 11:45:00,252.64,252.68,252.31,252.39,5505.0,243.3389,243.3774,243.021,243.0981,5505.0
2021-03-29 11:50:00,252.37,252.43,252.24,252.34,8100.0,243.0788,243.1366,242.9536,243.0499,8100.0
2021-03-29 11:55:00,252.42,252.42,252.32,252.38,1437.0,243.127,243.127,243.0306,243.0884,1437.0
2021-03-29 12:00:00,252.51,252.62,252.51,252.62,855.0,243.2136,243.3196,243.2136,243.3196,855.0
2021-03-29 12:05:00,252.68,253.0,252.68,253.0,5100.0,243.3774,243.6856,243.3774,243.6856,5100.0
2021-03-29 12:10:00,252.99,252.99,252.73,252.92,4224.0,243.676,243.676,243.4255,243.6085,4224.0
2021-03-29 12:15:00,252.98,253.12,252.98,253.1,1500.0,243.6663,243.8012,243.6663,243.7819,1500.0
2021-03-29 12:20:00,253.23,253.34,253.23,253.3,2400.0,243.9071,244.0131,243.9071,243.9746,2400.0
2021-03-29 12:25:00,253.17,253.36,253.02,253.36,5091.0,243.8493,244.0323,243.7049,244.0323,5091.0
2021-03-29 12:30:00,253.2,253.23,252.79,252.91,9342.0,243.8782,243.9071,243.4833,243.5989,9342.0
2021-03-29 12:35:00,252.78,252.82,252.78,252.82,1545.0,243.4737,243.5122,243.4737,243.5122,1545.0
2021-03-29 12:40:00,252.87,253.15,252.87,253.03,7872.0,243.5604,243.8301,243.5604,243.7145,7872.0
2021-03-29 12:45:00,253.14,253.34,253.14,253.18,4842.0,243.8204,244.0131,243.8204,243.859,4842.0
2021-03-29 12:50:00,253.11,253.13,253.0,253.13,2109.0,243.7916,243.8108,243.6856,243.8108,2109.0
2021-03-29 12:55:00,253.16,253.24,253.0,253.0,3600.0,243.8397,243.9168,243.6856,243.6856,3600.0
2021-03-29 13:00:00,253.2,253.23,253.05,253.12,7161.0,243.8782,243.9071,243.7338,243.8012,7161.0
2021-03-29 13:05:00,253.05,253.05,252.65,252.66,5508.0,243.7338,243.7338,243.3485,243.3581,5508.0
2021-03-29 13:10:00,252.63,252.63,252.52,252.6,2790.0,243.3292,243.3292,243.2233,243.3003,2790.0
2021-03-29 13:15:00,252.63,252.97,252.63,252.78,7884.0,243.3292,243.6567,243.3292,243.4737,7884.0
2021-03-29 13:20:00,252.78,252.78,252.71,252.71,1200.0,243.4737,243.4737,243.4063,243.4063,1200.0
2021-03-29 13:25:00,252.71,252.72,252.44,252.58,4200.0,243.4063,243.4159,243.1462,243.2811,4200.0
2021-03-29 13:30:00,252.6,252.97,252.6,252.97,1200.0,243.3003,243.6567,243.3003,243.6567,1200.0
2021-03-29 13:35:00,252.99,253.19,252.98,253.05,2700.0,243.676,243.8686,243.6663,243.7338,2700.0
2021-03-29 13:40:00,253.16,253.28,253.08,253.28,2400.0,243.8397,243.9553,243.7627,243.9553,2400.0
2021-03-29 13:45:00,253.19,253.23,253.08,253.22,1539.0,243.8686,243.9071,243.7627,243.8975,1539.0
2021-03-29 13:50:00,253.39,253.48,253.26,253.34,8820.0,244.0612,244.1479,243.936,244.0131,8820.0
2021-03-29 13:55:00,253.33,253.49,253.1,253.1,3609.0,244.0035,244.1576,243.7819,243.7819,3609.0
2021-03-29 14:00:00,253.0,253.15,252.82,252.95,3570.0,243.6856,243.8301,243.5122,243.6374,3570.0
2021-03-29 14:05:00,252.92,253.0,252.87,252.96,1800.0,243.6085,243.6856,243.5604,243.6471,1800.0
2021-03-29 14:10:00,252.85,252.85,252.84,252.84,960.0,243.5411,243.5411,243.5315,243.5315,960.0
2021-03-29 14:15:00,252.82,252.82,252.63,252.63,7416.0,243.5122,243.5122,243.3292,243.3292,7416.0
2021-03-29 14:20:00,252.71,252.93,252.71,252.85,975.0,243.4063,243.6182,243.4063,243.5411,975.0
2021-03-29 14:25:00,252.81,253.08,252.81,253.08,2343.0,243.5026,243.7627,243.5026,243.7627,2343.0
2021-03-29 14:30:00,253.05,253.05,252.79,252.79,1806.0,243.7338,243.7338,243.4833,243.4833,1806.0
2021-03-29 14:35:00,252.88,252.88,252.67,252.8,2316.0,243.57,243.57,243.3678,243.493,2316.0
2021-03-29 14:40:00,252.85,253.12,252.85,253.02,5418.0,243.5411,243.8012,243.5411,243.7049,5418.0
2021-03-29 14:45:00,253.06,253.33,253.06,253.33,600.0,243.7434,244.0035,243.7434,244.0035,600.0
2021-03-29 14:50:00,253.19,253.34,253.11,253.11,5784.0,243.8686,244.0131,243.7916,243.7916,5784.0
2021-03-29 14:55:00,253.07,253.07,252.74,252.94,4293.0,243.753,243.753,243.4352,243.6278,4293.0
2021-03-29 15:00:00,253.32,253.32,252.97,253.13,2727.0,243.9938,243.9938,243.6567,243.8108,2727.0
2021-03-29 15:05:00,253.27,253.45,253.22,253.45,13008.0,243.9457,244.119,243.8975,244.119,13008.0
2021-03-29 15:10:00,253.39,253.46,253.33,253.43,7545.0,244.0612,244.1287,244.0035,244.0998,7545.0
2021-03-29 15:15:00,253.45,253.51,253.29,253.34,3765.0,244.119,244.1768,243.9649,244.0131,3765.0
2021-03-29 15:20:00,253.45,253.46,253.29,253.43,4500.0,244.119,244.1287,243.9649,244.0998,4500.0
2021-03-29 15:25:00,253.37,253.38,252.92,252.92,8238.0,244.042,244.0516,243.6085,243.6085,8238.0
2021-03-29 15:30:00,253.01,253.25,252.99,253.07,7029.0,243.6952,243.9264,243.676,243.753,7029.0
2021-03-29 15:35:00,252.96,253.03,252.61,252.65,11619.0,243.6471,243.7145,243.31,243.3485,11619.0
2021-03-29 15:40:00,252.58,252.79,252.49,252.54,8403.0,243.2811,243.4833,243.1944,243.2425,8403.0
2021-03-29 15:45:00,252.43,252.92,252.43,252.5,18864.0,243.1366,243.6085,243.1366,243.204,18864.0
2021-03-29 15:50:00,252.8,252.8,252.34,252.35,14409.0,243.493,243.493,243.0499,243.0595,14409.0
2021-03-29 15:55:00,252.39,252.39,251.78,252.01,47763.0,243.0981,243.0981,242.5105,242.732,47763.0
2021-03-30 09:30:00,251.15,251.29,250.11,250.69,25056.0,241.9037,242.0386,240.902,241.4606,25056.0
2021-03-30 09:35:00,250.91,250.91,250.07,250.26,14124.0,241.6725,241.6725,240.8635,241.0465,14124.0
2021-03-30 09:40:00,250.49,250.49,249.78,250.28,4320.0,241.268,241.268,240.5841,241.0657,4320.0
2021-03-30 09:45:00,250.21,250.41,250.12,250.22,3900.0,240.9983,241.191,240.9116,241.0079,3900.0
2021-03-30 09:50:00,250.57,250.95,250.56,250.95,5100.0,241.3451,241.7111,241.3354,241.7111,5100.0
2021-03-30 09:55:00,250.85,251.1,250.68,251.1,13404.0,241.6148,241.8556,241.451,241.8556,13404.0
2021-03-30 10:00:00,250.83,250.83,249.36,249.36,6909.0,241.5955,241.5955,240.1796,240.1796,6909.0
2021-03-30 10:05:00,249.36,249.55,249.16,249.16,3900.0,240.1796,240.3626,239.987,239.987,3900.0
2021-03-30 10:10:00,249.35,249.41,249.18,249.23,8835.0,240.17,240.2278,240.0062,240.0544,8835.0
2021-03-30 10:15:00,249.23,249.34,249.07,249.23,9729.0,240.0544,240.1603,239.9003,240.0544,9729.0
2021-03-30 10:20:00,249.25,249.25,248.66,248.74,4200.0,240.0737,240.0737,239.5054,239.5824,4200.0
2021-03-30 10:25:00,248.91,249.37,248.91,249.33,9993.0,239.7462,240.1892,239.7462,240.1507,9993.0
2021-03-30 10:30:00,249.52,249.68,249.31,249.31,6300.0,240.3337,240.4878,240.1315,240.1315,6300.0
2021-03-30 10:35:00,249.29,249.53,249.1,249.53,3000.0,240.1122,240.3434,239.9292,240.3434,3000.0
2021-03-30 10:40:00,249.39,249.64,249.3,249.64,2760.0,240.2085,240.4493,240.1218,240.4493,2760.0
2021-03-30 10:45:00,249.5,249.92,249.47,249.92,2700.0,240.3145,240.719,240.2856,240.719,2700.0
2021-03-30 10:50:00,249.98,250.05,249.86,249.86,3762.0,240.7768,240.8442,240.6612,240.6612,3762.0
2021-03-30 10:55:00,249.77,249.8,249.09,249.17,4806.0,240.5745,240.6034,239.9196,239.9966,4806.0
2021-03-30 11:00:00,249.17,249.41,249.09,249.16,4713.0,239.9966,240.2278,239.9196,239.987,4713.0
2021-03-30 11:05:00,249.17,249.17,249.11,249.11,2100.0,239.9966,239.9966,239.9388,239.9388,2100.0
2021-03-30 11:10:00,249.09,249.1,248.83,248.83,5007.0,239.9196,239.9292,239.6691,239.6691,5007.0
2021-03-30 11:15:00,248.83,249.22,248.83,249.16,5976.0,239.6691,240.0448,239.6691,239.987,5976.0
2021-03-30 11:20:00,248.93,249.06,248.93,248.99,1800.0,239.7654,239.8907,239.7654,239.8232,1800.0
2021-03-30 11:25:00,248.94,248.94,248.64,248.67,7560.0,239.7751,239.7751,239.4861,239.515,7560.0
2021-03-30 11:30:00,248.56,248.56,248.39,248.39,2400.0,239.4091,239.4091,239.2453,239.2453,2400.0
2021-03-30 11:35:00,248.39,248.61,248.12,248.12,2187.0,239.2453,239.4572,238.9853,238.9853,2187.0
2021-03-30 11:40:00,248.05,248.57,247.99,248.53,4659.0,238.9178,239.4187,238.86,239.3802,4659.0
2021-03-30 11:45:00,248.58,248.58,248.46,248.46,1200.0,239.4283,239.4283,239.3127,239.3127,1200.0
2021-03-30 11:50:00,248.33,248.33,248.03,248.03,2808.0,239.1875,239.1875,238.8986,238.8986,2808.0
2021-03-30 11:55:00,248.1,248.52,248.05,248.52,5400.0,238.966,239.3705,238.9178,239.3705,5400.0
2021-03-30 12:00:00,248.66,248.66,248.66,248.66,600.0,239.5054,239.5054,239.5054,239.5054,600.0
2021-03-30 12:05:00,248.78,248.78,248.59,248.73,1500.0,239.621,239.621,239.438,239.5728,1500.0
2021-03-30 12:10:00,248.79,249.05,248.79,248.83,1800.0,239.6306,239.881,239.6306,239.6691,1800.0
2021-03-30 12:15:00,248.83,248.89,248.67,248.77,4431.0,239.6691,239.7269,239.515,239.6113,4431.0
2021-03-30 12:20:00,248.76,249.28,248.67,249.28,5541.0,239.6017,240.1026,239.515,240.1026,5541.0
2021-03-30 12:25:00,249.1,249.33,249.09,249.1,4485.0,239.9292,240.1507,239.9196,239.9292,4485.0
2021-03-30 12:30:00,249.09,249.09,248.74,248.75,2700.0,239.9196,239.9196,239.5824,239.5921,2700.0
2021-03-30 12:35:00,248.56,248.56,248.2,248.29,7359.0,239.4091,239.4091,239.0623,239.149,7359.0
2021-03-30 12:40:00,248.17,248.23,247.99,248.03,3960.0,239.0334,239.0912,238.86,238.8986,3960.0
2021-03-30 12:45:00,248.02,248.02,247.7,247.76,3300.0,238.8889,238.8889,238.5807,238.6385,3300.0
2021-03-30 12:50:00,247.77,247.77,247.39,247.64,20376.0,238.6481,238.6481,238.2821,238.5229,20376.0
2021-03-30 12:55:00,247.63,247.95,247.63,247.87,4743.0,238.5133,238.8215,238.5133,238.7445,4743.0
2021-03-30 13:00:00,247.75,248.0,247.59,247.94,4500.0,238.6289,238.8697,238.4748,238.8119,4500.0
2021-03-30 13:05:00,247.99,247.99,247.74,247.74,1800.0,238.86,238.86,238.6193,238.6193,1800.0
2021-03-30 13:10:00,247.68,247.86,247.58,247.75,4524.0,238.5615,238.7348,238.4651,238.6289,4524.0
2021-03-30 13:15:00,247.78,247.99,247.78,247.89,1200.0,238.6578,238.86,238.6578,238.7637,1200.0
2021-03-30 13:20:00,247.78,248.11,247.77,248.11,4014.0,238.6578,238.9756,238.6481,238.9756,4014.0
2021-03-30 13:25:00,248.23,248.23,248.1,248.11,1200.0,239.0912,239.0912,238.966,238.9756,1200.0
2021-03-30 13:30:00,248.18,248.49,248.18,248.49,4581.0,239.0431,239.3416,239.0431,239.3416,4581.0
2021-03-30 13:35:00,248.61,248.62,248.61,248.62,1800.0,239.4572,239.4669,239.4572,239.4669,1800.0
2021-03-30 13:40:00,248.54,248.54,248.43,248.48,2703.0,239.3898,239.3898,239.2838,239.332,2703.0
2021-03-30 13:45:00,248.49,248.58,248.49,248.58,900.0,239.3416,239.4283,239.3416,239.4283,900.0
2021-03-30 13:50:00,248.51,248.73,248.51,248.73,2406.0,239.3609,239.5728,239.3609,239.5728,2406.0
2021-03-30 13:55:00,248.77,248.88,248.77,248.83,1545.0,239.6113,239.7173,239.6113,239.6691,1545.0
2021-03-30 14:00:00,248.78,248.9,248.48,248.48,11706.0,239.621,239.7365,239.332,239.332,11706.0
2021-03-30 14:05:00,248.48,248.64,248.42,248.42,4422.0,239.332,239.4861,239.2742,239.2742,4422.0
2021-03-30 14:10:00,248.32,248.32,248.27,248.27,1314.0,239.1779,239.1779,239.1297,239.1297,1314.0
2021-03-30 14:15:00,248.42,248.67,248.42,248.67,2400.0,239.2742,239.515,239.2742,239.515,2400.0
2021-03-30 14:20:00,248.5,248.73,248.44,248.52,2757.0,239.3513,239.5728,239.2935,239.3705,2757.0
2021-03-30 14:25:00,248.63,248.63,248.63,248.63,300.0,239.4765,239.4765,239.4765,239.4765,300.0
2021-03-30 14:30:00,248.76,248.76,248.64,248.72,3402.0,239.6017,239.6017,239.4861,239.5632,3402.0
2021-03-30 14:35:00,248.69,248.78,248.59,248.78,2493.0,239.5343,239.621,239.438,239.621,2493.0
2021-03-30 14:40:00,248.76,248.76,248.46,248.46,2439.0,239.6017,239.6017,239.3127,239.3127,2439.0
2021-03-30 14:45:00,248.61,248.9,248.61,248.9,2196.0,239.4572,239.7365,239.4572,239.7365,2196.0
2021-03-30 14:50:00,248.88,248.89,248.83,248.89,2199.0,239.7173,239.7269,239.6691,239.7269,2199.0
2021-03-30 14:55:00,249.0,249.15,249.0,249.15,1200.0,239.8329,239.9773,239.8329,239.9773,1200.0
2021-03-30 15:00:00,248.95,249.15,248.95,249.06,2400.0,239.7847,239.9773,239.7847,239.8907,2400.0
2021-03-30 15:05:00,248.98,249.02,248.91,249.02,3000.0,239.8136,239.8521,239.7462,239.8521,3000.0
2021-03-30 15:10:00,248.94,249.01,248.85,248.97,2388.0,239.7751,239.8425,239.6884,239.804,2388.0
2021-03-30 15:15:00,249.02,249.04,248.78,248.83,4500.0,239.8521,239.8714,239.621,239.6691,4500.0
2021-03-30 15:20:00,248.89,249.08,248.79,249.05,5742.0,239.7269,239.9099,239.6306,239.881,5742.0
2021-03-30 15:25:00,248.95,249.02,248.79,248.9,5817.0,239.7847,239.8521,239.6306,239.7365,5817.0
2021-03-30 15:30:00,248.87,249.34,248.8,249.34,7425.0,239.7077,240.1603,239.6402,240.1603,7425.0
2021-03-30 15:35:00,249.42,249.57,249.31,249.32,7992.0,240.2374,240.3819,240.1315,240.1411,7992.0
2021-03-30 15:40:00,249.3,249.38,249.16,249.24,7650.0,240.1218,240.1989,239.987,240.064,7650.0
2021-03-30 15:45:00,249.21,249.27,248.95,249.13,6651.0,240.0351,240.0929,239.7847,239.9581,6651.0
2021-03-30 15:50:00,248.96,248.96,248.62,248.68,16809.0,239.7943,239.7943,239.4669,239.5246,16809.0
2021-03-30 15:55:00,248.72,248.99,248.19,248.99,45753.0,239.5632,239.8232,239.0527,239.8232,45753.0
2021-03-31 09:30:00,248.75,249.83,248.75,249.48,15021.0,239.5921,240.6323,239.5921,240.2952,15021.0
2021-03-31 09:35:00,249.45,249.89,248.76,249.14,10404.0,240.2663,240.6901,239.6017,239.9677,10404.0
2021-03-31 09:40:00,248.88,249.07,248.59,249.07,900.0,239.7173,239.9003,239.438,239.9003,900.0
2021-03-31 09:45:00,248.51,248.51,247.7,247.7,3060.0,239.3609,239.3609,238.5807,238.5807,3060.0
2021-03-31 09:50:00,247.84,247.94,247.47,247.92,5658.0,238.7156,238.8119,238.3592,238.7926,5658.0
2021-03-31 09:55:00,247.82,248.0,247.75,247.75,4971.0,238.6963,238.8697,238.6289,238.6289,4971.0
2021-03-31 10:00:00,247.81,248.2,247.81,247.93,2970.0,238.6867,239.0623,238.6867,238.8023,2970.0
2021-03-31 10:05:00,247.94,247.95,247.8,247.95,4659.0,238.8119,238.8215,238.677,238.8215,4659.0
2021-03-31 10:10:00,247.99,247.99,247.99,247.99,300.0,238.86,238.86,238.86,238.86,300.0
2021-03-31 10:15:00,248.08,248.08,247.57,247.78,4632.0,238.9467,238.9467,238.4555,238.6578,4632.0
2021-03-31 10:20:00,247.75,247.85,247.75,247.75,1500.0,238.6289,238.7252,238.6289,238.6289,1500.0
2021-03-31 10:25:00,247.63,247.65,247.36,247.65,5676.0,238.5133,238.5326,238.2532,238.5326,5676.0
2021-03-31 10:30:00,247.66,247.66,247.38,247.54,5244.0,238.5422,238.5422,238.2725,238.4266,5244.0
2021-03-31 10:35:00,247.36,247.39,246.97,246.97,5028.0,238.2532,238.2821,237.8776,237.8776,5028.0
2021-03-31 10:40:00,246.86,247.17,246.86,247.1,9900.0,237.7717,238.0702,237.7717,238.0028,9900.0
2021-03-31 10:45:00,247.0,247.05,246.83,246.84,16536.0,237.9065,237.9547,237.7428,237.7524,16536.0
2021-03-31 10:50:00,247.06,247.7,247.06,247.66,10020.0,237.9643,238.5807,237.9643,238.5422,10020.0
2021-03-31 10:55:00,247.8,247.9,247.42,247.61,7020.0,238.677,238.7734,238.311,238.494,7020.0
2021-03-31 11:00:00,247.77,248.3,247.77,248.3,4824.0,238.6481,239.1586,238.6481,239.1586,4824.0
2021-03-31 11:05:00,248.2,248.2,247.6,247.6,5046.0,239.0623,239.0623,238.4844,238.4844,5046.0
2021-03-31 11:10:00,247.72,247.72,247.66,247.66,1362.0,238.6,238.6,238.5422,238.5422,1362.0
2021-03-31 11:15:00,247.58,247.58,247.26,247.26,2700.0,238.4651,238.4651,238.1569,238.1569,2700.0
2021-03-31 11:20:00,247.39,247.53,247.35,247.35,1200.0,238.2821,238.417,238.2436,238.2436,1200.0
2021-03-31 11:25:00,247.2,247.35,247.18,247.29,1527.0,238.0991,238.2436,238.0799,238.1858,1527.0
2021-03-31 11:30:00,247.22,247.35,247.22,247.35,2106.0,238.1184,238.2436,238.1184,238.2436,2106.0
2021-03-31 11:35:00,247.23,247.41,247.23,247.41,696.0,238.128,238.3014,238.128,238.3014,696.0
2021-03-31 11:40:00,247.4,247.65,247.39,247.58,3000.0,238.2918,238.5326,238.2821,238.4651,3000.0
2021-03-31 11:45:00,247.67,248.0,247.67,248.0,2898.0,238.5518,238.8697,238.5518,238.8697,2898.0
2021-03-31 11:50:00,248.13,248.44,248.13,248.4,4950.0,238.9949,239.2935,238.9949,239.255,4950.0
2021-03-31 11:55:00,248.52,248.62,248.45,248.45,2808.0,239.3705,239.4669,239.3031,239.3031,2808.0
2021-03-31 12:00:00,248.46,248.53,248.38,248.39,2523.0,239.3127,239.3802,239.2357,239.2453,2523.0
2021-03-31 12:05:00,248.45,248.6,248.41,248.47,3144.0,239.3031,239.4476,239.2646,239.3224,3144.0
2021-03-31 12:10:00,248.41,248.41,248.07,248.11,3012.0,239.2646,239.2646,238.9371,238.9756,3012.0
2021-03-31 12:15:00,248.21,248.53,248.21,248.53,1878.0,239.0719,239.3802,239.0719,239.3802,1878.0
2021-03-31 12:20:00,248.53,248.53,248.53,248.53,0.0,239.3802,239.3802,239.3802,239.3802,0.0
2021-03-31 12:25:00,248.44,248.44,248.29,248.29,942.0,239.2935,239.2935,239.149,239.149,942.0
2021-03-31 12:30:00,248.39,248.39,248.21,248.21,2523.0,239.2453,239.2453,239.0719,239.0719,2523.0
2021-03-31 12:35:00,248.16,248.25,248.16,248.25,2799.0,239.0238,239.1105,239.0238,239.1105,2799.0
2021-03-31 12:40:00,248.22,248.22,248.17,248.17,1800.0,239.0816,239.0816,239.0334,239.0334,1800.0
2021-03-31 12:45:00,248.22,248.26,247.93,247.93,16212.0,239.0816,239.1201,238.8023,238.8023,16212.0
2021-03-31 12:50:00,247.93,247.95,247.88,247.92,3981.0,238.8023,238.8215,238.7541,238.7926,3981.0
2021-03-31 12:55:00,247.87,247.88,247.77,247.82,2100.0,238.7445,238.7541,238.6481,238.6963,2100.0
2021-03-31 13:00:00,247.93,247.98,247.87,247.95,3600.0,238.8023,238.8504,238.7445,238.8215,3600.0
2021-03-31 13:05:00,247.97,248.11,247.97,248.11,3006.0,238.8408,238.9756,238.8408,238.9756,3006.0
2021-03-31 13:10:00,248.13,248.13,248.06,248.13,1851.0,238.9949,238.9949,238.9275,238.9949,1851.0
2021-03-31 13:15:00,248.02,248.04,247.82,247.82,3669.0,238.8889,238.9082,238.6963,238.6963,3669.0
2021-03-31 13:20:00,247.78,247.78,247.6,247.6,2607.0,238.6578,238.6578,238.4844,238.4844,2607.0
2021-03-31 13:25:00,247.56,247.76,247.55,247.76,4200.0,238.4459,238.6385,238.4362,238.6385,4200.0
2021-03-31 13:30:00,247.83,247.83,247.65,247.65,5277.0,238.7059,238.7059,238.5326,238.5326,5277.0
2021-03-31 13:35:00,247.65,247.82,247.6,247.64,5037.0,238.5326,238.6963,238.4844,238.5229,5037.0
2021-03-31 13:40:00,247.67,247.67,247.38,247.45,8826.0,238.5518,238.5518,238.2725,238.3399,8826.0
2021-03-31 13:45:00,247.4,247.71,247.34,247.71,3321.0,238.2918,238.5904,238.234,238.5904,3321.0
2021-03-31 13:50:00,247.82,247.82,247.72,247.72,3033.0,238.6963,238.6963,238.6,238.6,3033.0
2021-03-31 13:55:00,247.84,247.94,247.83,247.85,4545.0,238.7156,238.8119,238.7059,238.7252,4545.0
2021-03-31 14:00:00,247.71,247.9,247.57,247.9,4800.0,238.5904,238.7734,238.4555,238.7734,4800.0
2021-03-31 14:05:00,247.87,247.87,247.86,247.87,900.0,238.7445,238.7445,238.7348,238.7445,900.0
2021-03-31 14:10:00,247.73,247.88,247.55,247.88,4041.0,238.6096,238.7541,238.4362,238.7541,4041.0
2021-03-31 14:15:00,247.86,247.86,247.48,247.48,9798.0,238.7348,238.7348,238.3688,238.3688,9798.0
2021-03-31 14:20:00,247.5,248.02,247.5,248.02,6615.0,238.3881,238.8889,238.3881,238.8889,6615.0
2021-03-31 14:25:00,247.92,248.03,247.87,248.03,3465.0,238.7926,238.8986,238.7445,238.8986,3465.0
2021-03-31 14:30:00,248.07,248.3,247.92,247.92,3909.0,238.9371,239.1586,238.7926,238.7926,3909.0
2021-03-31 14:35:00,247.96,248.04,247.93,248.04,6000.0,238.8312,238.9082,238.8023,238.9082,6000.0
2021-03-31 14:40:00,247.93,247.98,247.57,247.69,9072.0,238.8023,238.8504,238.4555,238.5711,9072.0
2021-03-31 14:45:00,247.7,247.83,247.32,247.32,5991.0,238.5807,238.7059,238.2147,238.2147,5991.0
2021-03-31 14:50:00,247.5,247.56,247.15,247.16,3900.0,238.3881,238.4459,238.051,238.0606,3900.0
2021-03-31 14:55:00,247.12,247.12,246.53,246.65,6159.0,238.0221,238.0221,237.4538,237.5694,6159.0
2021-03-31 15:00:00,246.87,246.87,246.58,246.68,4878.0,237.7813,237.7813,237.502,237.5983,4878.0
2021-03-31 15:05:00,246.58,246.98,246.5,246.78,21048.0,237.502,237.8872,237.4249,237.6946,21048.0
2021-03-31 15:10:00,246.77,246.81,246.41,246.49,5400.0,237.685,237.7235,237.3382,237.4153,5400.0
2021-03-31 15:15:00,246.56,246.67,246.49,246.56,4992.0,237.4827,237.5886,237.4153,237.4827,4992.0
2021-03-31 15:20:00,246.49,246.65,246.29,246.29,9336.0,237.4153,237.5694,237.2226,237.2226,9336.0
2021-03-31 15:25:00,246.41,246.62,246.4,246.56,10542.0,237.3382,237.5405,237.3286,237.4827,10542.0
2021-03-31 15:30:00,246.54,246.66,246.44,246.54,5931.0,237.4634,237.579,237.3671,237.4634,5931.0
2021-03-31 15:35:00,246.47,246.5,246.0,246.0,4473.0,237.396,237.4249,236.9433,236.9433,4473.0
2021-03-31 15:40:00,245.99,246.21,245.99,246.17,6147.0,236.9337,237.1456,236.9337,237.1071,6147.0
2021-03-31 15:45:00,246.17,246.43,246.0,246.43,10710.0,237.1071,237.3575,236.9433,237.3575,10710.0
2021-03-31 15:50:00,246.05,246.67,246.05,246.67,11223.0,236.9915,237.5886,236.9915,237.5886,11223.0
2021-03-31 15:55:00,246.56,246.74,246.0,246.01,73365.0,237.4827,237.6561,236.9433,236.9529,73365.0
2021-04-01 09:30:00,246.34,249.61,246.34,248.5,33120.0,237.2708,240.4204,237.2708,239.3513,33120.0
2021-04-01 09:35:00,248.76,248.76,246.96,247.38,11247.0,239.6017,239.6017,237.868,238.2725,11247.0
2021-04-01 09:40:00,247.34,247.34,245.66,246.1,17882.0,238.234,238.234,236.6158,237.0396,17882.0
2021-04-01 09:45:00,246.2,246.68,245.5,245.75,11656.0,237.1359,237.5983,236.4617,236.7025,11656.0
2021-04-01 09:50:00,245.85,246.52,245.63,246.22,12598.0,236.7988,237.4442,236.5869,237.1552,12598.0
2021-04-01 09:55:00,246.18,246.43,245.63,245.81,10736.0,237.1167,237.3575,236.5869,236.7603,10736.0
2021-04-01 10:00:00,245.79,245.79,245.02,245.49,12094.0,236.741,236.741,235.9994,236.4521,12094.0
2021-04-01 10:05:00,245.67,246.17,245.53,245.69,8519.0,236.6255,237.1071,236.4906,236.6447,8519.0
2021-04-01 10:10:00,245.73,245.97,245.36,245.36,5009.0,236.6833,236.9144,236.3269,236.3269,5009.0
2021-04-01 10:15:00,245.33,245.33,244.67,244.98,4519.0,236.298,236.298,235.6623,235.9609,4519.0
2021-04-01 10:20:00,245.11,245.37,244.88,245.07,14008.0,236.0861,236.3365,235.8645,236.0476,14008.0
2021-04-01 10:25:00,245.07,245.25,244.92,245.23,7992.0,236.0476,236.2209,235.9031,236.2017,7992.0
2021-04-01 10:30:00,245.12,245.83,244.99,245.47,5305.0,236.0957,236.7796,235.9705,236.4328,5305.0
2021-04-01 10:35:00,245.44,245.52,245.22,245.45,4336.0,236.4039,236.481,236.192,236.4136,4336.0
2021-04-01 10:40:00,245.52,246.28,245.42,246.03,8104.0,236.481,237.213,236.3847,236.9722,8104.0
2021-04-01 10:45:00,246.13,246.6,246.09,246.53,7317.0,237.0685,237.5212,237.03,237.4538,7317.0
2021-04-01 10:50:00,246.37,246.54,246.17,246.54,5100.0,237.2997,237.4634,237.1071,237.4634,5100.0
2021-04-01 10:55:00,246.47,247.14,246.46,246.88,5141.0,237.396,238.0413,237.3864,237.7909,5141.0
2021-04-01 11:00:00,246.96,247.05,246.49,247.05,3298.0,237.868,237.9547,237.4153,237.9547,3298.0
2021-04-01 11:05:00,247.06,247.36,246.99,247.2,6479.0,237.9643,238.2532,237.8969,238.0991,6479.0
2021-04-01 11:10:00,247.26,247.58,247.23,247.31,4894.0,238.1569,238.4651,238.128,238.2051,4894.0
2021-04-01 11:15:00,247.32,247.46,247.05,247.43,9492.0,238.2147,238.3496,237.9547,238.3207,9492.0
2021-04-01 11:20:00,247.38,247.5,247.25,247.26,4212.0,238.2725,238.3881,238.1473,238.1569,4212.0
2021-04-01 11:25:00,247.2,247.51,247.15,247.51,4897.0,238.0991,238.3977,238.051,238.3977,4897.0
2021-04-01 11:30:00,247.44,247.49,247.15,247.19,5749.0,238.3303,238.3785,238.051,238.0895,5749.0
2021-04-01 11:35:00,247.22,247.58,247.22,247.53,7327.0,238.1184,238.4651,238.1184,238.417,7327.0
2021-04-01 11:40:00,247.56,247.88,247.5,247.88,3835.0,238.4459,238.7541,238.3881,238.7541,3835.0
2021-04-01 11:45:00,247.8,248.39,247.8,248.39,7495.0,238.677,239.2453,238.677,239.2453,7495.0
2021-04-01 11:50:00,248.39,248.62,248.09,248.19,8346.0,239.2453,239.4669,238.9564,239.0527,8346.0
2021-04-01 11:55:00,248.16,248.22,247.88,248.04,5503.0,239.0238,239.0816,238.7541,238.9082,5503.0
2021-04-01 12:00:00,248.08,248.44,248.08,248.44,4568.0,238.9467,239.2935,238.9467,239.2935,4568.0
2021-04-01 12:05:00,248.43,248.83,248.43,248.77,9082.0,239.2838,239.6691,239.2838,239.6113,9082.0
2021-04-01 12:10:00,248.76,248.76,248.25,248.38,5840.0,239.6017,239.6017,239.1105,239.2357,5840.0
2021-04-01 12:15:00,248.3,248.39,248.23,248.32,3990.0,239.1586,239.2453,239.0912,239.1779,3990.0
2021-04-01 12:20:00,248.32,248.51,248.25,248.46,4673.0,239.1779,239.3609,239.1105,239.3127,4673.0
2021-04-01 12:25:00,248.54,248.71,248.46,248.53,6563.0,239.3898,239.5535,239.3127,239.3802,6563.0
2021-04-01 12:30:00,248.53,248.76,248.5,248.59,4400.0,239.3802,239.6017,239.3513,239.438,4400.0
2021-04-01 12:35:00,248.59,248.66,248.3,248.37,10030.0,239.438,239.5054,239.1586,239.2261,10030.0
2021-04-01 12:40:00,248.37,248.45,247.45,247.78,12698.0,239.2261,239.3031,238.3399,238.6578,12698.0
2021-04-01 12:45:00,247.81,247.81,247.53,247.57,2607.0,238.6867,238.6867,238.417,238.4555,2607.0
2021-04-01 12:50:00,247.57,247.9,247.57,247.76,3280.0,238.4555,238.7734,238.4555,238.6385,3280.0
2021-04-01 12:55:00,247.77,248.17,247.76,248.09,3212.0,238.6481,239.0334,238.6385,238.9564,3212.0
2021-04-01 13:00:00,248.22,248.33,247.92,248.19,5258.0,239.0816,239.1875,238.7926,239.0527,5258.0
2021-04-01 13:05:00,248.28,248.43,248.22,248.36,5778.0,239.1394,239.2838,239.0816,239.2164,5778.0
2021-04-01 13:10:00,248.34,248.57,248.34,248.52,4511.0,239.1972,239.4187,239.1972,239.3705,4511.0
2021-04-01 13:15:00,248.58,248.92,248.53,248.92,5625.0,239.4283,239.7558,239.3802,239.7558,5625.0
2021-04-01 13:20:00,248.98,249.2,248.91,249.17,20554.0,239.8136,240.0255,239.7462,239.9966,20554.0
2021-04-01 13:25:00,249.07,249.21,249.0,249.0,6540.0,239.9003,240.0351,239.8329,239.8329,6540.0
2021-04-01 13:30:00,249.09,249.32,249.08,249.18,3460.0,239.9196,240.1411,239.9099,240.0062,3460.0
2021-04-01 13:35:00,249.18,249.22,249.03,249.13,4439.0,240.0062,240.0448,239.8618,239.9581,4439.0
2021-04-01 13:40:00,249.1,249.32,249.01,249.12,6793.0,239.9292,240.1411,239.8425,239.9484,6793.0
2021-04-01 13:45:00,249.11,249.23,248.99,249.01,6665.0,239.9388,240.0544,239.8232,239.8425,6665.0
2021-04-01 13:50:00,248.95,249.16,248.88,249.16,5029.0,239.7847,239.987,239.7173,239.987,5029.0
2021-04-01 13:55:00,249.12,249.42,249.03,249.34,7553.0,239.9484,240.2374,239.8618,240.1603,7553.0
2021-04-01 14:00:00,249.34,249.66,249.02,249.02,6332.0,240.1603,240.4686,239.8521,239.8521,6332.0
2021-04-01 14:05:00,248.99,249.08,248.73,248.83,5006.0,239.8232,239.9099,239.5728,239.6691,5006.0
2021-04-01 14:10:00,248.72,248.73,248.52,248.58,10379.0,239.5632,239.5728,239.3705,239.4283,10379.0
2021-04-01 14:15:00,248.65,248.76,248.47,248.76,4512.0,239.4958,239.6017,239.3224,239.6017,4512.0
2021-04-01 14:20:00,248.83,249.22,248.72,249.22,7146.0,239.6691,240.0448,239.5632,240.0448,7146.0
2021-04-01 14:25:00,249.23,249.49,249.07,249.49,11143.0,240.0544,240.3048,239.9003,240.3048,11143.0
2021-04-01 14:30:00,249.55,250.21,249.55,250.21,21261.0,240.3626,240.9983,240.3626,240.9983,21261.0
2021-04-01 14:35:00,250.13,250.78,250.13,250.48,19431.0,240.9213,241.5473,240.9213,241.2584,19431.0
2021-04-01 14:40:00,250.4,250.42,249.88,249.99,11478.0,241.1813,241.2006,240.6805,240.7864,11478.0
2021-04-01 14:45:00,249.88,249.88,249.5,249.77,3804.0,240.6805,240.6805,240.3145,240.5745,3804.0
2021-04-01 14:50:00,249.76,250.3,249.66,250.29,12260.0,240.5649,241.085,240.4686,241.0754,12260.0
2021-04-01 14:55:00,250.31,250.44,249.78,249.84,6291.0,241.0946,241.2198,240.5841,240.6419,6291.0
2021-04-01 15:00:00,249.89,250.19,249.78,250.19,8109.0,240.6901,240.9791,240.5841,240.9791,8109.0
2021-04-01 15:05:00,250.15,250.4,250.09,250.37,8769.0,240.9405,241.1813,240.8827,241.1524,8769.0
2021-04-01 15:10:00,250.41,250.59,250.3,250.37,7429.0,241.191,241.3643,241.085,241.1524,7429.0
2021-04-01 15:15:00,250.3,250.36,250.09,250.15,8733.0,241.085,241.1428,240.8827,240.9405,8733.0
2021-04-01 15:20:00,250.23,250.41,250.14,250.4,5506.0,241.0176,241.191,240.9309,241.1813,5506.0
2021-04-01 15:25:00,250.34,250.7,250.25,250.66,9320.0,241.1235,241.4703,241.0368,241.4318,9320.0
2021-04-01 15:30:00,250.61,250.61,250.25,250.38,9487.0,241.3836,241.3836,241.0368,241.1621,9487.0
2021-04-01 15:35:00,250.32,250.47,249.61,249.78,21569.0,241.1043,241.2487,240.4204,240.5841,21569.0
2021-04-01 15:40:00,249.79,250.0,249.75,249.83,6388.0,240.5938,240.796,240.5553,240.6323,6388.0
2021-04-01 15:45:00,249.92,250.14,249.92,250.06,8719.0,240.719,240.9309,240.719,240.8538,8719.0
2021-04-01 15:50:00,250.17,250.19,249.83,249.85,24229.0,240.9598,240.9791,240.6323,240.6516,24229.0
2021-04-01 15:55:00,249.85,250.33,249.6,249.75,86041.0,240.6516,241.1139,240.4108,240.5553,86041.0
2021-04-05 09:30:00,251.69,254.23,250.76,252.42,39601.0,242.4238,244.8703,241.5281,243.127,39601.0
2021-04-05 09:35:00,252.49,253.23,252.13,252.13,15460.0,243.1944,243.9071,242.8476,242.8476,15460.0
2021-04-05 09:40:00,252.3,252.34,251.41,251.41,9380.0,243.0114,243.0499,242.1541,242.1541,9380.0
2021-04-05 09:45:00,251.62,251.64,250.57,250.81,10728.0,242.3564,242.3757,241.3451,241.5762,10728.0
2021-04-05 09:50:00,250.81,251.03,250.21,250.89,10147.0,241.5762,241.7881,240.9983,241.6533,10147.0
2021-04-05 09:55:00,250.89,251.78,250.88,251.29,5645.0,241.6533,242.5105,241.6437,242.0386,5645.0
2021-04-05 10:00:00,251.47,252.35,251.29,252.34,12426.0,242.2119,243.0595,242.0386,243.0499,12426.0
2021-04-05 10:05:00,252.37,253.71,252.23,253.52,19947.0,243.0788,244.3695,242.9439,244.1865,19947.0
2021-04-05 10:10:00,253.53,253.98,253.23,253.72,9682.0,244.1961,244.6295,243.9071,244.3791,9682.0
2021-04-05 10:15:00,253.83,254.32,253.83,254.26,7971.0,244.485,244.957,244.485,244.8992,7971.0
2021-04-05 10:20:00,254.14,254.27,253.79,253.8,10303.0,244.7836,244.9088,244.4465,244.4561,10303.0
2021-04-05 10:25:00,253.82,254.0,253.22,253.97,5700.0,244.4754,244.6488,243.8975,244.6199,5700.0
2021-04-05 10:30:00,254.01,254.54,254.0,254.5,5548.0,244.6584,245.1689,244.6488,245.1304,5548.0
2021-04-05 10:35:00,254.45,254.64,253.63,253.63,21631.0,245.0822,245.2652,244.2924,244.2924,21631.0
2021-04-05 10:40:00,253.72,254.39,253.72,254.08,10223.0,244.3791,245.0244,244.3791,244.7258,10223.0
2021-04-05 10:45:00,254.15,254.15,253.73,253.93,10458.0,244.7933,244.7933,244.3887,244.5814,10458.0
2021-04-05 10:50:00,253.81,254.0,253.34,253.79,13448.0,244.4658,244.6488,244.0131,244.4465,13448.0
2021-04-05 10:55:00,253.93,254.69,253.85,254.68,23494.0,244.5814,245.3134,244.5043,245.3038,23494.0
2021-04-05 11:00:00,254.49,254.56,254.02,254.24,13122.0,245.1207,245.1882,244.668,244.8799,13122.0
2021-04-05 11:05:00,254.32,254.91,254.12,254.8,9759.0,244.957,245.5253,244.7644,245.4193,9759.0
2021-04-05 11:10:00,254.81,255.27,254.76,254.92,10434.0,245.429,245.872,245.3808,245.5349,10434.0
2021-04-05 11:15:00,254.72,254.78,254.15,254.32,6424.0,245.3423,245.4001,244.7933,244.957,6424.0
2021-04-05 11:20:00,254.32,254.32,253.5,253.74,6046.0,244.957,244.957,244.1672,244.3984,6046.0
2021-04-05 11:25:00,253.9,254.22,253.8,253.91,14474.0,244.5525,244.8607,244.4561,244.5621,14474.0
2021-04-05 11:30:00,253.88,254.15,253.84,254.08,9931.0,244.5332,244.7933,244.4947,244.7258,9931.0
2021-04-05 11:35:00,254.0,254.19,253.89,254.02,8776.0,244.6488,244.8318,244.5428,244.668,8776.0
2021-04-05 11:40:00,254.05,254.13,253.76,253.93,6690.0,244.6969,244.774,244.4176,244.5814,6690.0
2021-04-05 11:45:00,254.05,254.38,254.03,254.34,11117.0,244.6969,245.0148,244.6777,244.9763,11117.0
2021-04-05 11:50:00,254.39,254.58,254.37,254.4,6577.0,245.0244,245.2074,245.0052,245.0341,6577.0
2021-04-05 11:55:00,254.42,254.84,254.35,254.77,12210.0,245.0533,245.4579,244.9859,245.3904,12210.0
2021-04-05 12:00:00,254.73,255.33,254.67,255.28,12436.0,245.3519,245.9298,245.2941,245.8817,12436.0
2021-04-05 12:05:00,255.31,255.88,255.21,255.77,25491.0,245.9106,246.4596,245.8142,246.3536,25491.0
2021-04-05 12:10:00,255.69,255.75,255.09,255.15,9424.0,246.2766,246.3344,245.6987,245.7564,9424.0
2021-04-05 12:15:00,255.07,255.07,254.08,254.54,7380.0,245.6794,245.6794,244.7258,245.1689,7380.0
2021-04-05 12:20:00,254.49,254.49,254.33,254.47,5282.0,245.1207,245.1207,244.9666,245.1015,5282.0
2021-04-05 12:25:00,254.5,254.86,254.49,254.7,3479.0,245.1304,245.4771,245.1207,245.323,3479.0
2021-04-05 12:30:00,254.82,255.14,254.51,255.14,4679.0,245.4386,245.7468,245.14,245.7468,4679.0
2021-04-05 12:35:00,255.04,255.37,255.02,255.19,10258.0,245.6505,245.9683,245.6312,245.795,10258.0
2021-04-05 12:40:00,255.18,255.18,254.56,254.92,2617.0,245.7853,245.7853,245.1882,245.5349,2617.0
2021-04-05 12:45:00,254.81,255.28,254.81,255.28,6792.0,245.429,245.8817,245.429,245.8817,6792.0
2021-04-05 12:50:00,255.31,255.41,254.91,254.98,5537.0,245.9106,246.0069,245.5253,245.5927,5537.0
2021-04-05 12:55:00,254.92,255.18,254.82,255.18,2958.0,245.5349,245.7853,245.4386,245.7853,2958.0
2021-04-05 13:00:00,255.19,255.71,255.07,255.47,7361.0,245.795,246.2958,245.6794,246.0647,7361.0
2021-04-05 13:05:00,255.53,255.58,255.36,255.4,4756.0,246.1225,246.1706,245.9587,245.9972,4756.0
2021-04-05 13:10:00,255.31,255.53,255.23,255.4,8644.0,245.9106,246.1225,245.8335,245.9972,8644.0
2021-04-05 13:15:00,255.36,255.36,255.17,255.29,5170.0,245.9587,245.9587,245.7757,245.8913,5170.0
2021-04-05 13:20:00,255.24,255.33,255.02,255.25,7212.0,245.8431,245.9298,245.6312,245.8528,7212.0
2021-04-05 13:25:00,255.3,255.43,255.1,255.3,5403.0,245.9009,246.0261,245.7083,245.9009,5403.0
2021-04-05 13:30:00,255.41,255.81,255.41,255.55,6672.0,246.0069,246.3921,246.0069,246.1417,6672.0
2021-04-05 13:35:00,255.66,255.66,255.24,255.24,8529.0,246.2477,246.2477,245.8431,245.8431,8529.0
2021-04-05 13:40:00,255.36,255.36,255.15,255.22,1651.0,245.9587,245.9587,245.7564,245.8239,1651.0
2021-04-05 13:45:00,255.26,255.35,255.03,255.34,3899.0,245.8624,245.9491,245.6409,245.9395,3899.0
2021-04-05 13:50:00,255.25,255.38,255.22,255.32,2802.0,245.8528,245.978,245.8239,245.9202,2802.0
2021-04-05 13:55:00,255.38,255.76,255.32,255.76,3084.0,245.978,246.344,245.9202,246.344,3084.0
2021-04-05 14:00:00,255.77,255.77,255.27,255.27,13323.0,246.3536,246.3536,245.872,245.872,13323.0
2021-04-05 14:05:00,255.36,255.49,254.93,255.04,8806.0,245.9587,246.0839,245.5445,245.6505,8806.0
2021-04-05 14:10:00,255.04,255.21,255.03,255.14,3804.0,245.6505,245.8142,245.6409,245.7468,3804.0
2021-04-05 14:15:00,255.23,255.34,255.2,255.31,6685.0,245.8335,245.9395,245.8046,245.9106,6685.0
2021-04-05 14:20:00,255.18,255.27,255.06,255.2,10828.0,245.7853,245.872,245.6698,245.8046,10828.0
2021-04-05 14:25:00,255.18,255.35,255.04,255.11,12749.0,245.7853,245.9491,245.6505,245.7179,12749.0
2021-04-05 14:30:00,255.08,255.42,255.0,255.16,6257.0,245.689,246.0165,245.612,245.7661,6257.0
2021-04-05 14:35:00,255.1,255.2,254.95,255.19,4421.0,245.7083,245.8046,245.5638,245.795,4421.0
2021-04-05 14:40:00,255.12,255.23,254.89,254.9,8784.0,245.7276,245.8335,245.506,245.5157,8784.0
2021-04-05 14:45:00,254.9,255.06,254.79,254.87,7159.0,245.5157,245.6698,245.4097,245.4868,7159.0
2021-04-05 14:50:00,254.83,254.87,254.63,254.68,4878.0,245.4482,245.4868,245.2556,245.3038,4878.0
2021-04-05 14:55:00,254.69,254.88,254.68,254.81,3271.0,245.3134,245.4964,245.3038,245.429,3271.0
2021-04-05 15:00:00,254.77,254.87,254.48,254.59,8698.0,245.3904,245.4868,245.1111,245.2171,8698.0
2021-04-05 15:05:00,254.6,254.81,254.6,254.8,6457.0,245.2267,245.429,245.2267,245.4193,6457.0
2021-04-05 15:10:00,254.92,255.04,254.8,254.97,9555.0,245.5349,245.6505,245.4193,245.5831,9555.0
2021-04-05 15:15:00,254.9,255.25,254.86,255.11,14854.0,245.5157,245.8528,245.4771,245.7179,14854.0
2021-04-05 15:20:00,255.19,255.2,254.91,255.11,13777.0,245.795,245.8046,245.5253,245.7179,13777.0
2021-04-05 15:25:00,255.04,255.55,255.0,255.55,12863.0,245.6505,246.1417,245.612,246.1417,12863.0
2021-04-05 15:30:00,255.55,255.88,255.5,255.74,10499.0,246.1417,246.4596,246.0936,246.3247,10499.0
2021-04-05 15:35:00,255.8,256.06,255.66,255.78,13749.0,246.3825,246.6329,246.2477,246.3633,13749.0
2021-04-05 15:40:00,255.7,255.86,255.6,255.86,10091.0,246.2862,246.4403,246.1899,246.4403,10091.0
2021-04-05 15:45:00,255.86,256.42,255.82,256.42,22311.0,246.4403,246.9797,246.4018,246.9797,22311.0
2021-04-05 15:50:00,256.3,256.4,255.78,256.16,36884.0,246.8641,246.9604,246.3633,246.7293,36884.0
2021-04-05 15:55:00,256.08,256.5,255.89,255.89,76120.0,246.6522,247.0567,246.4692,246.4692,76120.0
2021-04-06 09:30:00,255.07,256.5,254.77,254.77,27335.0,245.6794,247.0567,245.3904,245.3904,27335.0
2021-04-06 09:35:00,254.89,255.02,254.49,254.84,10251.0,245.506,245.6312,245.1207,245.4579,10251.0
2021-04-06 09:40:00,254.77,254.92,254.33,254.72,5193.0,245.3904,245.5349,244.9666,245.3423,5193.0
2021-04-06 09:45:00,254.7,255.5,254.52,255.5,4413.0,245.323,246.0936,245.1496,246.0936,4413.0
2021-04-06 09:50:00,255.52,256.26,255.38,256.18,13476.0,246.1128,246.8256,245.978,246.7485,13476.0
2021-04-06 09:55:00,256.21,256.74,255.77,255.78,9879.0,246.7774,247.2879,246.3536,246.3633,9879.0
2021-04-06 10:00:00,255.6,256.51,255.6,256.06,3589.0,246.1899,247.0664,246.1899,246.6329,3589.0
2021-04-06 10:05:00,256.12,256.89,256.09,256.89,4045.0,246.6907,247.4324,246.6618,247.4324,4045.0
2021-04-06 10:10:00,256.9,257.33,256.84,257.23,11320.0,247.442,247.8562,247.3842,247.7599,11320.0
2021-04-06 10:15:00,257.34,257.74,257.25,257.7,5852.0,247.8658,248.2511,247.7791,248.2126,5852.0
2021-04-06 10:20:00,257.65,257.87,257.52,257.74,7659.0,248.1644,248.3763,248.0392,248.2511,7659.0
2021-04-06 10:25:00,257.86,258.25,257.7,257.7,21193.0,248.3667,248.7423,248.2126,248.2126,21193.0
2021-04-06 10:30:00,257.68,258.12,257.57,258.12,4811.0,248.1933,248.6171,248.0874,248.6171,4811.0
2021-04-06 10:35:00,258.01,258.07,257.67,257.79,8972.0,248.5112,248.5689,248.1837,248.2993,8972.0
2021-04-06 10:40:00,257.87,257.9,257.43,257.53,17224.0,248.3763,248.4052,247.9525,248.0488,17224.0
2021-04-06 10:45:00,257.46,257.61,257.18,257.24,10013.0,247.9814,248.1259,247.7117,247.7695,10013.0
2021-04-06 10:50:00,257.2,257.28,257.12,257.28,3866.0,247.731,247.808,247.6539,247.808,3866.0
2021-04-06 10:55:00,257.22,257.52,257.18,257.22,6066.0,247.7502,248.0392,247.7117,247.7502,6066.0
2021-04-06 11:00:00,257.25,257.51,257.02,257.31,6603.0,247.7791,248.0296,247.5576,247.8369,6603.0
2021-04-06 11:05:00,257.24,257.39,257.09,257.31,6177.0,247.7695,247.914,247.625,247.8369,6177.0
2021-04-06 11:10:00,257.24,258.02,257.23,257.88,6800.0,247.7695,248.5208,247.7599,248.3859,6800.0
2021-04-06 11:15:00,257.96,258.27,257.96,258.27,8467.0,248.463,248.7616,248.463,248.7616,8467.0
2021-04-06 11:20:00,258.21,258.31,258.05,258.22,7080.0,248.7038,248.8001,248.5497,248.7134,7080.0
2021-04-06 11:25:00,258.23,258.6,258.16,258.59,5199.0,248.7231,249.0794,248.6556,249.0698,5199.0
2021-04-06 11:30:00,258.6,258.6,258.35,258.41,10072.0,249.0794,249.0794,248.8386,248.8964,10072.0
2021-04-06 11:35:00,258.38,258.66,258.2,258.58,11634.0,248.8675,249.1372,248.6942,249.0602,11634.0
2021-04-06 11:40:00,258.63,259.15,258.55,259.1,15704.0,249.1083,249.6092,249.0313,249.561,15704.0
2021-04-06 11:45:00,259.13,259.4,258.9,258.98,16336.0,249.5899,249.85,249.3684,249.4454,16336.0
2021-04-06 11:50:00,258.97,258.97,258.59,258.75,18458.0,249.4358,249.4358,249.0698,249.2239,18458.0
2021-04-06 11:55:00,258.75,258.75,258.38,258.46,19725.0,249.2239,249.2239,248.8675,248.9446,19725.0
2021-04-06 12:00:00,258.38,258.38,257.9,257.95,17114.0,248.8675,248.8675,248.4052,248.4534,17114.0
2021-04-06 12:05:00,258.02,258.45,258.02,258.38,12536.0,248.5208,248.935,248.5208,248.8675,12536.0
2021-04-06 12:10:00,258.29,258.35,258.05,258.3,8264.0,248.7808,248.8386,248.5497,248.7905,8264.0
2021-04-06 12:15:00,258.35,258.62,258.3,258.38,16776.0,248.8386,249.0987,248.7905,248.8675,16776.0
2021-04-06 12:20:00,258.35,258.35,258.05,258.17,26912.0,248.8386,248.8386,248.5497,248.6653,26912.0
2021-04-06 12:25:00,258.25,258.54,258.21,258.46,13217.0,248.7423,249.0216,248.7038,248.9446,13217.0
2021-04-06 12:30:00,258.4,258.4,257.93,258.05,11147.0,248.8868,248.8868,248.4341,248.5497,11147.0
2021-04-06 12:35:00,257.95,257.99,257.64,257.99,20792.0,248.4534,248.4919,248.1548,248.4919,20792.0
2021-04-06 12:40:00,258.01,258.39,257.95,258.26,16254.0,248.5112,248.8772,248.4534,248.752,16254.0
2021-04-06 12:45:00,258.32,258.46,258.11,258.13,14903.0,248.8097,248.9446,248.6075,248.6267,14903.0
2021-04-06 12:50:00,258.13,258.14,257.67,257.79,10570.0,248.6267,248.6364,248.1837,248.2993,10570.0
2021-04-06 12:55:00,257.74,258.14,257.74,258.14,8227.0,248.2511,248.6364,248.2511,248.6364,8227.0
2021-04-06 13:00:00,258.09,258.16,257.84,257.9,6800.0,248.5882,248.6556,248.3474,248.4052,6800.0
2021-04-06 13:05:00,257.94,258.05,257.76,257.87,10192.0,248.4437,248.5497,248.2704,248.3763,10192.0
2021-04-06 13:10:00,257.91,258.11,257.78,258.07,8510.0,248.4148,248.6075,248.2896,248.5689,8510.0
2021-04-06 13:15:00,258.05,258.39,257.98,258.39,22521.0,248.5497,248.8772,248.4823,248.8772,22521.0
2021-04-06 13:20:00,258.38,258.88,258.38,258.75,25860.0,248.8675,249.3491,248.8675,249.2239,25860.0
2021-04-06 13:25:00,258.79,258.84,258.44,258.5,15111.0,249.2624,249.3106,248.9253,248.9831,15111.0
2021-04-06 13:30:00,258.54,258.54,258.24,258.28,9297.0,249.0216,249.0216,248.7327,248.7712,9297.0
2021-04-06 13:35:00,258.24,258.24,257.92,257.94,6126.0,248.7327,248.7327,248.4245,248.4437,6126.0
2021-04-06 13:40:00,257.95,258.25,257.95,258.22,14056.0,248.4534,248.7423,248.4534,248.7134,14056.0
2021-04-06 13:45:00,258.23,258.64,258.23,258.58,16312.0,248.7231,249.118,248.7231,249.0602,16312.0
2021-04-06 13:50:00,258.6,258.82,258.42,258.48,25827.0,249.0794,249.2913,248.9061,248.9639,25827.0
2021-04-06 13:55:00,258.55,258.67,257.96,257.97,31996.0,249.0313,249.1469,248.463,248.4726,31996.0
2021-04-06 14:00:00,257.96,258.21,257.88,258.13,10737.0,248.463,248.7038,248.3859,248.6267,10737.0
2021-04-06 14:05:00,258.1,258.6,257.99,258.33,14439.0,248.5978,249.0794,248.4919,248.8194,14439.0
2021-04-06 14:10:00,258.35,258.55,258.26,258.26,17422.0,248.8386,249.0313,248.752,248.752,17422.0
2021-04-06 14:15:00,258.2,258.45,258.2,258.32,11519.0,248.6942,248.935,248.6942,248.8097,11519.0
2021-04-06 14:20:00,258.41,258.5,258.2,258.3,15562.0,248.8964,248.9831,248.6942,248.7905,15562.0
2021-04-06 14:25:00,258.24,258.32,258.13,258.25,10305.0,248.7327,248.8097,248.6267,248.7423,10305.0
2021-04-06 14:30:00,258.22,258.23,257.91,257.99,12487.0,248.7134,248.7231,248.4148,248.4919,12487.0
2021-04-06 14:35:00,258.03,258.03,257.74,257.88,13146.0,248.5304,248.5304,248.2511,248.3859,13146.0
2021-04-06 14:40:00,257.88,258.5,257.88,258.5,20048.0,248.3859,248.9831,248.3859,248.9831,20048.0
2021-04-06 14:45:00,258.5,258.5,258.13,258.29,10463.0,248.9831,248.9831,248.6267,248.7808,10463.0
2021-04-06 14:50:00,258.21,258.21,257.86,257.95,9271.0,248.7038,248.7038,248.3667,248.4534,9271.0
2021-04-06 14:55:00,257.9,258.15,257.85,258.0,9999.0,248.4052,248.646,248.357,248.5015,9999.0
2021-04-06 15:00:00,257.91,258.03,257.63,258.0,11489.0,248.4148,248.5304,248.1451,248.5015,11489.0
2021-04-06 15:05:00,258.03,258.08,257.82,257.9,11339.0,248.5304,248.5786,248.3281,248.4052,11339.0
2021-04-06 15:10:00,257.92,258.33,257.87,258.22,12647.0,248.4245,248.8194,248.3763,248.7134,12647.0
2021-04-06 15:15:00,258.23,258.39,258.11,258.29,10739.0,248.7231,248.8772,248.6075,248.7808,10739.0
2021-04-06 15:20:00,258.34,258.38,258.25,258.36,13510.0,248.829,248.8675,248.7423,248.8483,13510.0
2021-04-06 15:25:00,258.35,258.42,258.15,258.25,13827.0,248.8386,248.9061,248.646,248.7423,13827.0
2021-04-06 15:30:00,258.29,258.4,258.2,258.25,12727.0,248.7808,248.8868,248.6942,248.7423,12727.0
2021-04-06 15:35:00,258.29,258.33,258.13,258.32,28669.0,248.7808,248.8194,248.6267,248.8097,28669.0
2021-04-06 15:40:00,258.29,258.56,258.09,258.13,26919.0,248.7808,249.0409,248.5882,248.6267,26919.0
2021-04-06 15:45:00,258.14,258.56,258.12,258.43,29737.0,248.6364,249.0409,248.6171,248.9157,29737.0
2021-04-06 15:50:00,258.4,258.87,258.26,258.74,54538.0,248.8868,249.3395,248.752,249.2143,54538.0
2021-04-06 15:55:00,258.78,259.58,258.7,258.95,154210.0,249.2528,250.0234,249.1758,249.4165,154210.0
2021-04-07 09:30:00,258.92,259.69,258.18,258.34,26581.0,249.3877,250.1293,248.6749,248.829,26581.0
2021-04-07 09:35:00,258.2,258.37,255.82,255.99,20249.0,248.6942,248.8579,246.4018,246.5655,20249.0
2021-04-07 09:40:00,255.83,256.05,254.8,255.15,13293.0,246.4114,246.6233,245.4193,245.7564,13293.0
2021-04-07 09:45:00,255.25,255.27,253.79,254.12,20657.0,245.8528,245.872,244.4465,244.7644,20657.0
2021-04-07 09:50:00,253.93,254.62,253.83,254.04,11147.0,244.5814,245.246,244.485,244.6873,11147.0
2021-04-07 09:55:00,254.18,254.18,253.12,253.73,24911.0,244.8222,244.8222,243.8012,244.3887,24911.0
2021-04-07 10:00:00,253.74,254.23,253.4,254.22,8338.0,244.3984,244.8703,244.0709,244.8607,8338.0
2021-04-07 10:05:00,254.4,254.5,253.44,253.64,15489.0,245.0341,245.1304,244.1094,244.302,15489.0
2021-04-07 10:10:00,253.75,254.07,253.3,253.37,8813.0,244.408,244.7162,243.9746,244.042,8813.0
2021-04-07 10:15:00,253.47,253.47,252.4,252.56,18883.0,244.1383,244.1383,243.1077,243.2618,18883.0
2021-04-07 10:20:00,252.65,253.2,252.44,253.01,7552.0,243.3485,243.8782,243.1462,243.6952,7552.0
2021-04-07 10:25:00,253.1,253.42,252.65,252.8,22808.0,243.7819,244.0901,243.3485,243.493,22808.0
2021-04-07 10:30:00,252.92,252.92,251.91,252.56,17413.0,243.6085,243.6085,242.6357,243.2618,17413.0
2021-04-07 10:35:00,252.68,253.62,252.62,253.55,9447.0,243.3774,244.2828,243.3196,244.2154,9447.0
2021-04-07 10:40:00,253.58,253.83,253.08,253.14,13723.0,244.2442,244.485,243.7627,243.8204,13723.0
2021-04-07 10:45:00,253.04,253.55,252.95,253.2,12120.0,243.7241,244.2154,243.6374,243.8782,12120.0
2021-04-07 10:50:00,253.21,253.27,252.83,253.0,14343.0,243.8879,243.9457,243.5219,243.6856,14343.0
2021-04-07 10:55:00,252.93,253.09,252.8,252.94,12934.0,243.6182,243.7723,243.493,243.6278,12934.0
2021-04-07 11:00:00,252.85,252.89,252.3,252.51,60809.0,243.5411,243.5797,243.0114,243.2136,60809.0
2021-04-07 11:05:00,252.5,252.54,251.67,252.21,39217.0,243.204,243.2425,242.4046,242.9247,39217.0
2021-04-07 11:10:00,252.27,252.27,250.73,251.28,23511.0,242.9825,242.9825,241.4992,242.0289,23511.0
2021-04-07 11:15:00,251.18,252.27,251.16,252.18,12845.0,241.9326,242.9825,241.9133,242.8958,12845.0
2021-04-07 11:20:00,252.15,252.34,251.03,251.25,9500.0,242.8669,243.0499,241.7881,242.0,9500.0
2021-04-07 11:25:00,251.33,252.09,251.26,251.85,11895.0,242.0771,242.8091,242.0097,242.5779,11895.0
2021-04-07 11:30:00,251.74,251.81,251.25,251.81,4098.0,242.472,242.5394,242.0,242.5394,4098.0
2021-04-07 11:35:00,251.86,252.12,251.77,252.05,6420.0,242.5876,242.838,242.5009,242.7706,6420.0
2021-04-07 11:40:00,252.04,252.04,251.22,251.22,6930.0,242.7609,242.7609,241.9711,241.9711,6930.0
2021-04-07 11:45:00,251.25,251.72,251.08,251.66,8687.0,242.0,242.4527,241.8363,242.3949,8687.0
2021-04-07 11:50:00,251.59,251.63,251.01,251.13,6752.0,242.3275,242.366,241.7689,241.8844,6752.0
2021-04-07 11:55:00,251.12,251.39,251.07,251.11,9113.0,241.8748,242.1349,241.8267,241.8652,9113.0
2021-04-07 12:00:00,251.07,251.23,250.65,251.23,14258.0,241.8267,241.9808,241.4221,241.9808,14258.0
2021-04-07 12:05:00,251.22,251.61,251.22,251.6,8813.0,241.9711,242.3468,241.9711,242.3371,8813.0
2021-04-07 12:10:00,251.44,251.82,251.14,251.2,11338.0,242.183,242.549,241.8941,241.9519,11338.0
2021-04-07 12:15:00,251.22,251.22,250.75,250.88,11919.0,241.9711,241.9711,241.5184,241.6437,11919.0
2021-04-07 12:20:00,250.83,251.04,250.65,251.04,8763.0,241.5955,241.7978,241.4221,241.7978,8763.0
2021-04-07 12:25:00,250.93,251.52,250.92,251.22,5476.0,241.6918,242.2601,241.6822,241.9711,5476.0
2021-04-07 12:30:00,251.33,251.54,251.3,251.39,9077.0,242.0771,242.2794,242.0482,242.1349,9077.0
2021-04-07 12:35:00,251.36,251.49,251.07,251.25,7062.0,242.106,242.2312,241.8267,242.0,7062.0
2021-04-07 12:40:00,251.34,251.55,251.15,251.27,6363.0,242.0867,242.289,241.9037,242.0193,6363.0
2021-04-07 12:45:00,251.05,251.09,250.71,250.8,4654.0,241.8074,241.8459,241.4799,241.5666,4654.0
2021-04-07 12:50:00,250.9,251.9,250.9,251.78,13913.0,241.6629,242.6261,241.6629,242.5105,13913.0
2021-04-07 12:55:00,251.83,252.12,251.74,252.01,17275.0,242.5587,242.838,242.472,242.732,17275.0
2021-04-07 13:00:00,252.03,252.1,251.9,252.05,10954.0,242.7513,242.8187,242.6261,242.7706,10954.0
2021-04-07 13:05:00,252.04,252.27,251.98,252.26,10205.0,242.7609,242.9825,242.7032,242.9728,10205.0
2021-04-07 13:10:00,252.26,252.67,252.16,252.67,18980.0,242.9728,243.3678,242.8765,243.3678,18980.0
2021-04-07 13:15:00,252.64,252.98,251.93,251.96,10798.0,243.3389,243.6663,242.655,242.6839,10798.0
2021-04-07 13:20:00,251.99,252.09,251.74,251.8,5144.0,242.7128,242.8091,242.472,242.5298,5144.0
2021-04-07 13:25:00,251.82,251.83,251.2,251.43,5015.0,242.549,242.5587,241.9519,242.1734,5015.0
2021-04-07 13:30:00,251.39,251.76,251.39,251.44,7683.0,242.1349,242.4913,242.1349,242.183,7683.0
2021-04-07 13:35:00,251.36,251.4,250.83,251.04,8362.0,242.106,242.1445,241.5955,241.7978,8362.0
2021-04-07 13:40:00,250.85,251.18,250.71,250.95,6011.0,241.6148,241.9326,241.4799,241.7111,6011.0
2021-04-07 13:45:00,250.86,251.1,250.75,250.82,7261.0,241.6244,241.8556,241.5184,241.5859,7261.0
2021-04-07 13:50:00,250.74,250.8,250.45,250.58,11790.0,241.5088,241.5666,241.2295,241.3547,11790.0
2021-04-07 13:55:00,250.53,250.93,250.51,250.93,11683.0,241.3065,241.6918,241.2873,241.6918,11683.0
2021-04-07 14:00:00,250.89,251.33,250.89,251.32,4642.0,241.6533,242.0771,241.6533,242.0675,4642.0
2021-04-07 14:05:00,251.22,251.71,251.18,251.38,7551.0,241.9711,242.4431,241.9326,242.1252,7551.0
2021-04-07 14:10:00,251.3,251.47,251.22,251.44,4896.0,242.0482,242.2119,241.9711,242.183,4896.0
2021-04-07 14:15:00,251.48,251.6,251.1,251.1,13855.0,242.2216,242.3371,241.8556,241.8556,13855.0
2021-04-07 14:20:00,251.07,251.28,250.84,251.13,6020.0,241.8267,242.0289,241.6051,241.8844,6020.0
2021-04-07 14:25:00,251.07,251.15,250.73,251.14,5045.0,241.8267,241.9037,241.4992,241.8941,5045.0
2021-04-07 14:30:00,251.14,251.27,251.04,251.04,6432.0,241.8941,242.0193,241.7978,241.7978,6432.0
2021-04-07 14:35:00,251.12,251.15,250.92,251.13,6446.0,241.8748,241.9037,241.6822,241.8844,6446.0
2021-04-07 14:40:00,251.13,251.2,250.79,250.79,6957.0,241.8844,241.9519,241.557,241.557,6957.0
2021-04-07 14:45:00,250.79,250.86,250.36,250.59,18695.0,241.557,241.6244,241.1428,241.3643,18695.0
2021-04-07 14:50:00,250.6,251.06,250.53,251.06,12415.0,241.374,241.817,241.3065,241.817,12415.0
2021-04-07 14:55:00,251.03,251.09,250.81,251.0,16597.0,241.7881,241.8459,241.5762,241.7592,16597.0
2021-04-07 15:00:00,250.93,251.2,250.93,250.97,8518.0,241.6918,241.9519,241.6918,241.7303,8518.0
2021-04-07 15:05:00,251.11,251.12,250.65,250.66,11516.0,241.8652,241.8748,241.4221,241.4318,11516.0
2021-04-07 15:10:00,250.7,251.29,250.66,250.95,10927.0,241.4703,242.0386,241.4318,241.7111,10927.0
2021-04-07 15:15:00,251.04,251.04,250.76,250.92,12424.0,241.7978,241.7978,241.5281,241.6822,12424.0
2021-04-07 15:20:00,250.99,251.35,250.92,250.95,8452.0,241.7496,242.0963,241.6822,241.7111,8452.0
2021-04-07 15:25:00,250.96,251.26,250.86,251.26,10739.0,241.7207,242.0097,241.6244,242.0097,10739.0
2021-04-07 15:30:00,251.21,251.27,250.87,251.04,15709.0,241.9615,242.0193,241.634,241.7978,15709.0
2021-04-07 15:35:00,251.04,251.31,250.9,251.04,46132.0,241.7978,242.0578,241.6629,241.7978,46132.0
2021-04-07 15:40:00,251.06,251.23,250.86,251.16,14333.0,241.817,241.9808,241.6244,241.9133,14333.0
2021-04-07 15:45:00,251.1,251.42,251.1,251.32,17097.0,241.8556,242.1638,241.8556,242.0675,17097.0
2021-04-07 15:50:00,251.4,251.47,251.12,251.31,33561.0,242.1445,242.2119,241.8748,242.0578,33561.0
2021-04-07 15:55:00,251.26,251.8,251.18,251.7,73611.0,242.0097,242.5298,241.9326,242.4335,73611.0
2021-04-08 09:30:00,251.72,253.5,251.7,252.79,26615.0,242.4527,244.1672,242.4335,243.4833,26615.0
2021-04-08 09:35:00,252.75,253.4,252.63,252.78,10994.0,243.4448,244.0709,243.3292,243.4737,10994.0
2021-04-08 09:40:00,252.77,252.77,251.83,251.88,4638.0,243.4641,243.4641,242.5587,242.6068,4638.0
2021-04-08 09:45:00,252.22,253.3,252.13,253.27,17724.0,242.9343,243.9746,242.8476,243.9457,17724.0
2021-04-08 09:50:00,253.08,253.3,252.5,252.61,12401.0,243.7627,243.9746,243.204,243.31,12401.0
2021-04-08 09:55:00,252.55,252.56,252.06,252.06,4340.0,243.2522,243.2618,242.7802,242.7802,4340.0
2021-04-08 10:00:00,252.11,252.3,251.11,251.15,9555.0,242.8284,243.0114,241.8652,241.9037,9555.0
2021-04-08 10:05:00,251.29,251.84,251.25,251.66,8301.0,242.0386,242.5683,242.0,242.3949,8301.0
2021-04-08 10:10:00,251.67,252.57,251.66,252.46,5749.0,242.4046,243.2714,242.3949,243.1655,5749.0
2021-04-08 10:15:00,252.32,252.61,252.31,252.53,1756.0,243.0306,243.31,243.021,243.2329,1756.0
2021-04-08 10:20:00,252.49,252.65,252.25,252.65,8310.0,243.1944,243.3485,242.9632,243.3485,8310.0
2021-04-08 10:25:00,252.46,253.43,252.46,253.38,12186.0,243.1655,244.0998,243.1655,244.0516,12186.0
2021-04-08 10:30:00,253.33,253.69,253.2,253.69,13474.0,244.0035,244.3502,243.8782,244.3502,13474.0
2021-04-08 10:35:00,253.82,254.29,253.67,254.23,17126.0,244.4754,244.9281,244.3309,244.8703,17126.0
2021-04-08 10:40:00,254.24,254.5,254.16,254.39,14126.0,244.8799,245.1304,244.8029,245.0244,14126.0
2021-04-08 10:45:00,254.39,254.56,254.19,254.5,13236.0,245.0244,245.1882,244.8318,245.1304,13236.0
2021-04-08 10:50:00,254.53,254.63,254.03,254.09,13668.0,245.1593,245.2556,244.6777,244.7355,13668.0
2021-04-08 10:55:00,254.02,254.16,253.82,254.16,8619.0,244.668,244.8029,244.4754,244.8029,8619.0
2021-04-08 11:00:00,254.16,254.34,254.06,254.34,6821.0,244.8029,244.9763,244.7066,244.9763,6821.0
2021-04-08 11:05:00,254.46,254.46,253.85,253.85,5880.0,245.0919,245.0919,244.5043,244.5043,5880.0
2021-04-08 11:10:00,253.85,254.27,253.7,254.23,3332.0,244.5043,244.9088,244.3598,244.8703,3332.0
2021-04-08 11:15:00,254.27,254.28,253.66,253.75,5490.0,244.9088,244.9185,244.3213,244.408,5490.0
2021-04-08 11:20:00,253.68,253.69,253.34,253.4,3665.0,244.3406,244.3502,244.0131,244.0709,3665.0
2021-04-08 11:25:00,253.5,253.55,253.2,253.49,4723.0,244.1672,244.2154,243.8782,244.1576,4723.0
2021-04-08 11:30:00,253.63,254.06,253.6,253.94,6822.0,244.2924,244.7066,244.2635,244.591,6822.0
2021-04-08 11:35:00,253.87,253.93,253.24,253.29,2703.0,244.5236,244.5814,243.9168,243.9649,2703.0
2021-04-08 11:40:00,253.34,253.63,253.31,253.61,4457.0,244.0131,244.2924,243.9842,244.2731,4457.0
2021-04-08 11:45:00,253.61,253.86,253.6,253.68,3710.0,244.2731,244.5139,244.2635,244.3406,3710.0
2021-04-08 11:50:00,253.68,253.83,253.6,253.83,2971.0,244.3406,244.485,244.2635,244.485,2971.0
2021-04-08 11:55:00,253.82,253.82,253.33,253.33,2917.0,244.4754,244.4754,244.0035,244.0035,2917.0
2021-04-08 12:00:00,253.32,253.44,253.2,253.23,6979.0,243.9938,244.1094,243.8782,243.9071,6979.0
2021-04-08 12:05:00,253.27,253.56,253.16,253.3,6266.0,243.9457,244.225,243.8397,243.9746,6266.0
2021-04-08 12:10:00,253.26,253.44,253.25,253.36,2612.0,243.936,244.1094,243.9264,244.0323,2612.0
2021-04-08 12:15:00,253.47,253.62,253.36,253.37,4042.0,244.1383,244.2828,244.0323,244.042,4042.0
2021-04-08 12:20:00,253.18,253.31,253.06,253.26,3455.0,243.859,243.9842,243.7434,243.936,3455.0
2021-04-08 12:25:00,253.26,253.26,252.96,252.96,4247.0,243.936,243.936,243.6471,243.6471,4247.0
2021-04-08 12:30:00,252.99,253.19,252.9,253.09,3496.0,243.676,243.8686,243.5893,243.7723,3496.0
2021-04-08 12:35:00,253.14,253.35,252.91,253.29,7198.0,243.8204,244.0227,243.5989,243.9649,7198.0
2021-04-08 12:40:00,253.3,253.38,253.16,253.26,4329.0,243.9746,244.0516,243.8397,243.936,4329.0
2021-04-08 12:45:00,253.37,253.38,253.03,253.05,4858.0,244.042,244.0516,243.7145,243.7338,4858.0
2021-04-08 12:50:00,253.04,253.04,252.68,252.68,1980.0,243.7241,243.7241,243.3774,243.3774,1980.0
2021-04-08 12:55:00,252.68,252.82,252.65,252.72,3558.0,243.3774,243.5122,243.3485,243.4159,3558.0
2021-04-08 13:00:00,252.72,252.79,252.58,252.58,3399.0,243.4159,243.4833,243.2811,243.2811,3399.0
2021-04-08 13:05:00,252.66,252.84,252.61,252.79,3717.0,243.3581,243.5315,243.31,243.4833,3717.0
2021-04-08 13:10:00,252.71,253.1,252.61,253.1,5160.0,243.4063,243.7819,243.31,243.7819,5160.0
2021-04-08 13:15:00,252.99,253.22,252.99,253.2,2481.0,243.676,243.8975,243.676,243.8782,2481.0
2021-04-08 13:20:00,253.24,253.66,253.24,253.62,2766.0,243.9168,244.3213,243.9168,244.2828,2766.0
2021-04-08 13:25:00,253.67,253.72,253.57,253.72,5464.0,244.3309,244.3791,244.2346,244.3791,5464.0
2021-04-08 13:30:00,253.76,254.03,253.62,253.69,5862.0,244.4176,244.6777,244.2828,244.3502,5862.0
2021-04-08 13:35:00,253.72,253.74,253.65,253.67,1275.0,244.3791,244.3984,244.3117,244.3309,1275.0
2021-04-08 13:40:00,253.6,253.8,253.5,253.5,4488.0,244.2635,244.4561,244.1672,244.1672,4488.0
2021-04-08 13:45:00,253.42,253.54,253.33,253.45,2421.0,244.0901,244.2057,244.0035,244.119,2421.0
2021-04-08 13:50:00,253.43,253.65,253.38,253.59,2033.0,244.0998,244.3117,244.0516,244.2539,2033.0
2021-04-08 13:55:00,253.58,253.69,253.28,253.44,4705.0,244.2442,244.3502,243.9553,244.1094,4705.0
2021-04-08 14:00:00,253.4,253.45,253.29,253.35,2806.0,244.0709,244.119,243.9649,244.0227,2806.0
2021-04-08 14:05:00,253.31,253.68,253.3,253.68,3309.0,243.9842,244.3406,243.9746,244.3406,3309.0
2021-04-08 14:10:00,253.65,253.96,253.63,253.96,5243.0,244.3117,244.6103,244.2924,244.6103,5243.0
2021-04-08 14:15:00,254.06,254.09,253.81,253.97,11989.0,244.7066,244.7355,244.4658,244.6199,11989.0
2021-04-08 14:20:00,254.02,254.04,253.88,253.93,6621.0,244.668,244.6873,244.5332,244.5814,6621.0
2021-04-08 14:25:00,253.88,254.05,253.88,253.98,6392.0,244.5332,244.6969,244.5332,244.6295,6392.0
2021-04-08 14:30:00,253.95,254.12,253.85,253.91,13177.0,244.6006,244.7644,244.5043,244.5621,13177.0
2021-04-08 14:35:00,253.89,254.57,253.89,254.2,18083.0,244.5428,245.1978,244.5428,244.8414,18083.0
2021-04-08 14:40:00,254.16,254.46,254.15,254.46,2871.0,244.8029,245.0919,244.7933,245.0919,2871.0
2021-04-08 14:45:00,254.39,254.93,254.32,254.93,19751.0,245.0244,245.5445,244.957,245.5445,19751.0
2021-04-08 14:50:00,254.91,254.91,254.49,254.58,7513.0,245.5253,245.5253,245.1207,245.2074,7513.0
2021-04-08 14:55:00,254.5,254.64,254.39,254.53,4362.0,245.1304,245.2652,245.0244,245.1593,4362.0
2021-04-08 15:00:00,254.52,254.53,254.35,254.4,3411.0,245.1496,245.1593,244.9859,245.0341,3411.0
2021-04-08 15:05:00,254.35,254.41,254.2,254.31,3082.0,244.9859,245.0437,244.8414,244.9474,3082.0
2021-04-08 15:10:00,254.39,254.48,254.3,254.48,3888.0,245.0244,245.1111,244.9377,245.1111,3888.0
2021-04-08 15:15:00,254.44,254.92,254.36,254.92,5209.0,245.0726,245.5349,244.9955,245.5349,5209.0
2021-04-08 15:20:00,254.81,254.97,254.66,254.75,9636.0,245.429,245.5831,245.2845,245.3712,9636.0
2021-04-08 15:25:00,254.69,254.78,254.42,254.54,11598.0,245.3134,245.4001,245.0533,245.1689,11598.0
2021-04-08 15:30:00,254.46,254.55,254.44,254.54,9295.0,245.0919,245.1785,245.0726,245.1689,9295.0
2021-04-08 15:35:00,254.51,254.54,254.34,254.43,9058.0,245.14,245.1689,244.9763,245.063,9058.0
2021-04-08 15:40:00,254.41,254.45,254.22,254.22,12184.0,245.0437,245.0822,244.8607,244.8607,12184.0
2021-04-08 15:45:00,254.23,254.29,253.91,253.95,16321.0,244.8703,244.9281,244.5621,244.6006,16321.0
2021-04-08 15:50:00,253.91,253.91,253.51,253.65,19244.0,244.5621,244.5621,244.1768,244.3117,19244.0
2021-04-08 15:55:00,253.63,253.75,253.44,253.47,66920.0,244.2924,244.408,244.1094,244.1383,66920.0
2021-04-09 09:30:00,254.2,254.29,252.75,254.29,23082.0,244.8414,244.9281,243.4448,244.9281,23082.0
2021-04-09 09:35:00,254.23,255.07,254.23,255.04,7834.0,244.8703,245.6794,244.8703,245.6505,7834.0
2021-04-09 09:40:00,254.98,255.13,254.23,254.59,4602.0,245.5927,245.7372,244.8703,245.2171,4602.0
2021-04-09 09:45:00,254.52,254.53,254.08,254.27,3507.0,245.1496,245.1593,244.7258,244.9088,3507.0
2021-04-09 09:50:00,254.4,254.51,253.88,253.91,4315.0,245.0341,245.14,244.5332,244.5621,4315.0
2021-04-09 09:55:00,253.93,254.81,253.81,254.81,9863.0,244.5814,245.429,244.4658,245.429,9863.0
2021-04-09 10:00:00,254.73,255.34,254.73,255.04,5665.0,245.3519,245.9395,245.3519,245.6505,5665.0
2021-04-09 10:05:00,254.83,255.03,254.53,254.67,6293.0,245.4482,245.6409,245.1593,245.2941,6293.0
2021-04-09 10:10:00,254.68,255.01,254.51,254.51,8740.0,245.3038,245.6216,245.14,245.14,8740.0
2021-04-09 10:15:00,254.45,254.82,254.4,254.82,6304.0,245.0822,245.4386,245.0341,245.4386,6304.0
2021-04-09 10:20:00,254.86,255.09,254.52,254.52,11930.0,245.4771,245.6987,245.1496,245.1496,11930.0
2021-04-09 10:25:00,254.38,254.48,253.99,254.34,11280.0,245.0148,245.1111,244.6392,244.9763,11280.0
2021-04-09 10:30:00,254.2,254.54,254.04,254.27,15623.0,244.8414,245.1689,244.6873,244.9088,15623.0
2021-04-09 10:35:00,254.31,254.31,253.52,253.52,8897.0,244.9474,244.9474,244.1865,244.1865,8897.0
2021-04-09 10:40:00,253.37,253.5,253.11,253.26,10021.0,244.042,244.1672,243.7916,243.936,10021.0
2021-04-09 10:45:00,253.34,254.11,253.34,253.85,10355.0,244.0131,244.7547,244.0131,244.5043,10355.0
2021-04-09 10:50:00,253.84,254.12,253.62,253.77,12257.0,244.4947,244.7644,244.2828,244.4273,12257.0
2021-04-09 10:55:00,253.78,253.88,252.91,253.42,29170.0,244.4369,244.5332,243.5989,244.0901,29170.0
2021-04-09 11:00:00,253.38,253.55,253.13,253.39,8590.0,244.0516,244.2154,243.8108,244.0612,8590.0
2021-04-09 11:05:00,253.47,253.67,253.29,253.29,13949.0,244.1383,244.3309,243.9649,243.9649,13949.0
2021-04-09 11:10:00,253.2,253.31,252.97,253.11,5880.0,243.8782,243.9842,243.6567,243.7916,5880.0
2021-04-09 11:15:00,253.22,253.45,253.14,253.42,7946.0,243.8975,244.119,243.8204,244.0901,7946.0
2021-04-09 11:20:00,253.45,253.74,253.38,253.69,10056.0,244.119,244.3984,244.0516,244.3502,10056.0
2021-04-09 11:25:00,253.79,253.79,253.39,253.51,6691.0,244.4465,244.4465,244.0612,244.1768,6691.0
2021-04-09 11:30:00,253.58,253.64,253.35,253.47,6411.0,244.2442,244.302,244.0227,244.1383,6411.0
2021-04-09 11:35:00,253.46,253.58,253.33,253.46,6993.0,244.1287,244.2442,244.0035,244.1287,6993.0
2021-04-09 11:40:00,253.37,253.53,253.14,253.19,6488.0,244.042,244.1961,243.8204,243.8686,6488.0
2021-04-09 11:45:00,253.19,253.48,253.08,253.48,5538.0,243.8686,244.1479,243.7627,244.1479,5538.0
2021-04-09 11:50:00,253.49,253.66,253.49,253.6,8604.0,244.1576,244.3213,244.1576,244.2635,8604.0
2021-04-09 11:55:00,253.52,253.69,253.52,253.59,6093.0,244.1865,244.3502,244.1865,244.2539,6093.0
2021-04-09 12:00:00,253.53,253.65,253.49,253.57,6090.0,244.1961,244.3117,244.1576,244.2346,6090.0
2021-04-09 12:05:00,253.56,253.93,253.38,253.38,16699.0,244.225,244.5814,244.0516,244.0516,16699.0
2021-04-09 12:10:00,253.38,253.59,253.33,253.53,5907.0,244.0516,244.2539,244.0035,244.1961,5907.0
2021-04-09 12:15:00,253.52,253.81,253.48,253.81,7931.0,244.1865,244.4658,244.1479,244.4658,7931.0
2021-04-09 12:20:00,253.81,254.19,253.77,254.0,9865.0,244.4658,244.8318,244.4273,244.6488,9865.0
2021-04-09 12:25:00,253.99,254.08,253.75,253.75,4586.0,244.6392,244.7258,244.408,244.408,4586.0
2021-04-09 12:30:00,253.87,254.0,253.76,253.99,60461.0,244.5236,244.6488,244.4176,244.6392,60461.0
2021-04-09 12:35:00,254.06,254.38,253.99,254.2,6740.0,244.7066,245.0148,244.6392,244.8414,6740.0
2021-04-09 12:40:00,254.25,254.69,254.23,254.68,5821.0,244.8896,245.3134,244.8703,245.3038,5821.0
2021-04-09 12:45:00,254.7,254.84,254.52,254.52,4913.0,245.323,245.4579,245.1496,245.1496,4913.0
2021-04-09 12:50:00,254.54,254.56,254.23,254.3,5565.0,245.1689,245.1882,244.8703,244.9377,5565.0
2021-04-09 12:55:00,254.32,254.38,254.12,254.3,9713.0,244.957,245.0148,244.7644,244.9377,9713.0
2021-04-09 13:00:00,254.3,254.61,254.26,254.58,5905.0,244.9377,245.2363,244.8992,245.2074,5905.0
2021-04-09 13:05:00,254.56,254.57,254.15,254.19,6435.0,245.1882,245.1978,244.7933,244.8318,6435.0
2021-04-09 13:10:00,254.17,254.27,254.02,254.22,6612.0,244.8125,244.9088,244.668,244.8607,6612.0
2021-04-09 13:15:00,254.23,254.59,254.18,254.55,7602.0,244.8703,245.2171,244.8222,245.1785,7602.0
2021-04-09 13:20:00,254.54,254.56,254.19,254.27,23610.0,245.1689,245.1882,244.8318,244.9088,23610.0
2021-04-09 13:25:00,254.33,254.36,253.92,254.0,11049.0,244.9666,244.9955,244.5717,244.6488,11049.0
2021-04-09 13:30:00,254.03,254.73,254.03,254.69,8156.0,244.6777,245.3519,244.6777,245.3134,8156.0
2021-04-09 13:35:00,254.74,255.0,254.68,254.95,5191.0,245.3615,245.612,245.3038,245.5638,5191.0
2021-04-09 13:40:00,254.97,255.07,254.56,254.57,10253.0,245.5831,245.6794,245.1882,245.1978,10253.0
2021-04-09 13:45:00,254.67,254.78,254.53,254.64,4984.0,245.2941,245.4001,245.1593,245.2652,4984.0
2021-04-09 13:50:00,254.54,254.65,254.22,254.22,7455.0,245.1689,245.2749,244.8607,244.8607,7455.0
2021-04-09 13:55:00,254.34,254.4,254.07,254.4,7896.0,244.9763,245.0341,244.7162,245.0341,7896.0
2021-04-09 14:00:00,254.38,254.58,254.28,254.44,7701.0,245.0148,245.2074,244.9185,245.0726,7701.0
2021-04-09 14:05:00,254.43,254.55,254.25,254.42,5447.0,245.063,245.1785,244.8896,245.0533,5447.0
2021-04-09 14:10:00,254.35,254.43,254.19,254.33,7916.0,244.9859,245.063,244.8318,244.9666,7916.0
2021-04-09 14:15:00,254.39,254.71,254.33,254.67,7043.0,245.0244,245.3326,244.9666,245.2941,7043.0
2021-04-09 14:20:00,254.66,254.68,254.35,254.55,5640.0,245.2845,245.3038,244.9859,245.1785,5640.0
2021-04-09 14:25:00,254.62,254.75,254.43,254.51,6300.0,245.246,245.3712,245.063,245.14,6300.0
2021-04-09 14:30:00,254.55,254.64,254.43,254.43,5184.0,245.1785,245.2652,245.063,245.063,5184.0
2021-04-09 14:35:00,254.43,254.43,253.87,254.14,36342.0,245.063,245.063,244.5236,244.7836,36342.0
2021-04-09 14:40:00,254.23,254.43,254.14,254.15,8376.0,244.8703,245.063,244.7836,244.7933,8376.0
2021-04-09 14:45:00,254.22,254.41,254.03,254.41,7744.0,244.8607,245.0437,244.6777,245.0437,7744.0
2021-04-09 14:50:00,254.37,254.43,254.07,254.4,9426.0,245.0052,245.063,244.7162,245.0341,9426.0
2021-04-09 14:55:00,254.45,254.64,254.43,254.6,13656.0,245.0822,245.2652,245.063,245.2267,13656.0
2021-04-09 15:00:00,254.56,254.61,254.26,254.29,10839.0,245.1882,245.2363,244.8992,244.9281,10839.0
2021-04-09 15:05:00,254.26,254.35,254.17,254.29,10109.0,244.8992,244.9859,244.8125,244.9281,10109.0
2021-04-09 15:10:00,254.3,254.35,254.08,254.08,5911.0,244.9377,244.9859,244.7258,244.7258,5911.0
2021-04-09 15:15:00,254.08,254.71,254.04,254.5,55809.0,244.7258,245.3326,244.6873,245.1304,55809.0
2021-04-09 15:20:00,254.55,254.57,254.32,254.37,15544.0,245.1785,245.1978,244.957,245.0052,15544.0
2021-04-09 15:25:00,254.41,255.02,254.31,254.98,13404.0,245.0437,245.6312,244.9474,245.5927,13404.0
2021-04-09 15:30:00,255.02,255.3,254.94,255.03,13295.0,245.6312,245.9009,245.5542,245.6409,13295.0
2021-04-09 15:35:00,255.07,255.39,254.93,254.93,29874.0,245.6794,245.9876,245.5445,245.5445,29874.0
2021-04-09 15:40:00,254.91,255.12,254.86,255.0,46966.0,245.5253,245.7276,245.4771,245.612,46966.0
2021-04-09 15:45:00,254.95,255.13,254.85,254.93,27119.0,245.5638,245.7372,245.4675,245.5445,27119.0
2021-04-09 15:50:00,254.93,255.13,254.89,254.9,49313.0,245.5445,245.7372,245.506,245.5157,49313.0
2021-04-09 15:55:00,254.99,255.29,254.6,255.28,113790.0,245.6023,245.8913,245.2267,245.8817,113790.0
2021-04-12 09:30:00,255.73,256.0,255.04,256.0,31009.0,246.3151,246.5752,245.6505,246.5752,31009.0
2021-04-12 09:35:00,256.31,257.82,256.31,257.44,7578.0,246.8737,248.3281,246.8737,247.9621,7578.0
2021-04-12 09:40:00,257.7,258.78,257.58,258.75,28365.0,248.2126,249.2528,248.097,249.2239,28365.0
2021-04-12 09:45:00,258.75,259.19,258.56,258.68,16900.0,249.2239,249.6477,249.0409,249.1565,16900.0
2021-04-12 09:50:00,258.54,258.64,258.01,258.26,9258.0,249.0216,249.118,248.5112,248.752,9258.0
2021-04-12 09:55:00,258.26,258.69,258.26,258.27,3544.0,248.752,249.1661,248.752,248.7616,3544.0
2021-04-12 10:00:00,258.27,258.54,258.13,258.25,5630.0,248.7616,249.0216,248.6267,248.7423,5630.0
2021-04-12 10:05:00,258.12,258.45,257.95,258.45,5254.0,248.6171,248.935,248.4534,248.935,5254.0
2021-04-12 10:10:00,258.32,258.82,258.32,258.6,2537.0,248.8097,249.2913,248.8097,249.0794,2537.0
2021-04-12 10:15:00,258.5,258.85,258.5,258.83,5486.0,248.9831,249.3202,248.9831,249.301,5486.0
2021-04-12 10:20:00,258.73,258.87,258.55,258.78,3995.0,249.2046,249.3395,249.0313,249.2528,3995.0
2021-04-12 10:25:00,258.83,258.88,258.32,258.32,4880.0,249.301,249.3491,248.8097,248.8097,4880.0
2021-04-12 10:30:00,258.42,258.49,257.87,258.49,42881.0,248.9061,248.9735,248.3763,248.9735,42881.0
2021-04-12 10:35:00,258.44,258.49,257.99,258.1,9348.0,248.9253,248.9735,248.4919,248.5978,9348.0
2021-04-12 10:40:00,258.08,258.46,258.02,258.46,6619.0,248.5786,248.9446,248.5208,248.9446,6619.0
2021-04-12 10:45:00,258.4,258.4,258.03,258.16,5534.0,248.8868,248.8868,248.5304,248.6556,5534.0
2021-04-12 10:50:00,258.07,258.11,257.92,258.05,4396.0,248.5689,248.6075,248.4245,248.5497,4396.0
2021-04-12 10:55:00,257.99,258.18,257.88,257.96,4756.0,248.4919,248.6749,248.3859,248.463,4756.0
2021-04-12 11:00:00,257.94,258.07,257.85,257.9,10155.0,248.4437,248.5689,248.357,248.4052,10155.0
2021-04-12 11:05:00,257.92,257.92,257.74,257.79,5087.0,248.4245,248.4245,248.2511,248.2993,5087.0
2021-04-12 11:10:00,257.78,258.06,257.78,258.0,4843.0,248.2896,248.5593,248.2896,248.5015,4843.0
2021-04-12 11:15:00,257.98,258.2,257.97,258.15,4210.0,248.4823,248.6942,248.4726,248.646,4210.0
2021-04-12 11:20:00,258.17,258.42,258.17,258.42,4152.0,248.6653,248.9061,248.6653,248.9061,4152.0
2021-04-12 11:25:00,258.42,258.6,258.38,258.54,6140.0,248.9061,249.0794,248.8675,249.0216,6140.0
2021-04-12 11:30:00,258.48,258.48,258.1,258.1,3435.0,248.9639,248.9639,248.5978,248.5978,3435.0
2021-04-12 11:35:00,258.11,258.5,258.05,258.4,4761.0,248.6075,248.9831,248.5497,248.8868,4761.0
2021-04-12 11:40:00,258.43,258.6,258.33,258.5,4015.0,248.9157,249.0794,248.8194,248.9831,4015.0
2021-04-12 11:45:00,258.53,258.53,258.37,258.47,1710.0,249.012,249.012,248.8579,248.9542,1710.0
2021-04-12 11:50:00,258.45,258.54,258.37,258.37,4222.0,248.935,249.0216,248.8579,248.8579,4222.0
2021-04-12 11:55:00,258.4,258.49,258.11,258.11,2478.0,248.8868,248.9735,248.6075,248.6075,2478.0
2021-04-12 12:00:00,258.15,258.18,258.05,258.18,2258.0,248.646,248.6749,248.5497,248.6749,2258.0
2021-04-12 12:05:00,258.21,258.23,258.14,258.18,4167.0,248.7038,248.7231,248.6364,248.6749,4167.0
2021-04-12 12:10:00,258.15,258.34,258.09,258.16,11362.0,248.646,248.829,248.5882,248.6556,11362.0
2021-04-12 12:15:00,258.17,258.23,258.05,258.23,5785.0,248.6653,248.7231,248.5497,248.7231,5785.0
2021-04-12 12:20:00,258.31,258.35,258.07,258.29,10065.0,248.8001,248.8386,248.5689,248.7808,10065.0
2021-04-12 12:25:00,258.25,258.25,257.95,258.11,5464.0,248.7423,248.7423,248.4534,248.6075,5464.0
2021-04-12 12:30:00,258.02,258.2,258.0,258.13,19103.0,248.5208,248.6942,248.5015,248.6267,19103.0
2021-04-12 12:35:00,258.13,258.14,257.77,258.06,6835.0,248.6267,248.6364,248.28,248.5593,6835.0
2021-04-12 12:40:00,258.12,258.12,257.91,257.95,2699.0,248.6171,248.6171,248.4148,248.4534,2699.0
2021-04-12 12:45:00,257.9,257.91,257.54,257.54,2066.0,248.4052,248.4148,248.0585,248.0585,2066.0
2021-04-12 12:50:00,257.53,257.65,257.43,257.62,1556.0,248.0488,248.1644,247.9525,248.1355,1556.0
2021-04-12 12:55:00,257.63,257.63,257.46,257.57,1500.0,248.1451,248.1451,247.9814,248.0874,1500.0
2021-04-12 13:00:00,257.49,257.68,257.43,257.62,3002.0,248.0103,248.1933,247.9525,248.1355,3002.0
2021-04-12 13:05:00,257.65,257.7,257.56,257.6,1252.0,248.1644,248.2126,248.0777,248.1162,1252.0
2021-04-12 13:10:00,257.49,257.55,257.37,257.49,1931.0,248.0103,248.0681,247.8947,248.0103,1931.0
2021-04-12 13:15:00,257.57,257.58,257.18,257.25,4363.0,248.0874,248.097,247.7117,247.7791,4363.0
2021-04-12 13:20:00,257.32,257.42,257.19,257.19,1367.0,247.8466,247.9429,247.7213,247.7213,1367.0
2021-04-12 13:25:00,257.15,257.33,257.07,257.07,3517.0,247.6828,247.8562,247.6058,247.6058,3517.0
2021-04-12 13:30:00,257.08,257.25,257.01,257.17,3027.0,247.6154,247.7791,247.548,247.7021,3027.0
2021-04-12 13:35:00,257.24,257.43,257.24,257.43,631.0,247.7695,247.9525,247.7695,247.9525,631.0
2021-04-12 13:40:00,257.39,257.44,257.17,257.17,3930.0,247.914,247.9621,247.7021,247.7021,3930.0
2021-04-12 13:45:00,257.23,257.36,257.22,257.35,1139.0,247.7599,247.8851,247.7502,247.8755,1139.0
2021-04-12 13:50:00,257.25,257.29,257.2,257.21,1916.0,247.7791,247.8177,247.731,247.7406,1916.0
2021-04-12 13:55:00,257.16,257.19,257.16,257.16,1064.0,247.6924,247.7213,247.6924,247.6924,1064.0
2021-04-12 14:00:00,257.23,257.4,257.19,257.33,3053.0,247.7599,247.9236,247.7213,247.8562,3053.0
2021-04-12 14:05:00,257.31,257.41,257.29,257.33,2826.0,247.8369,247.9332,247.8177,247.8562,2826.0
2021-04-12 14:10:00,257.31,257.41,257.18,257.41,3002.0,247.8369,247.9332,247.7117,247.9332,3002.0
2021-04-12 14:15:00,257.41,257.53,257.4,257.46,2220.0,247.9332,248.0488,247.9236,247.9814,2220.0
2021-04-12 14:20:00,257.46,257.53,257.24,257.35,3173.0,247.9814,248.0488,247.7695,247.8755,3173.0
2021-04-12 14:25:00,257.32,257.37,257.16,257.37,5030.0,247.8466,247.8947,247.6924,247.8947,5030.0
2021-04-12 14:30:00,257.39,257.5,257.3,257.35,3773.0,247.914,248.0199,247.8273,247.8755,3773.0
2021-04-12 14:35:00,257.35,257.49,257.26,257.31,2694.0,247.8755,248.0103,247.7888,247.8369,2694.0
2021-04-12 14:40:00,257.35,257.69,257.29,257.62,6699.0,247.8755,248.2029,247.8177,248.1355,6699.0
2021-04-12 14:45:00,257.55,257.62,257.34,257.4,2411.0,248.0681,248.1355,247.8658,247.9236,2411.0
2021-04-12 14:50:00,257.35,257.41,257.27,257.32,3157.0,247.8755,247.9332,247.7984,247.8466,3157.0
2021-04-12 14:55:00,257.33,257.44,257.3,257.4,1910.0,247.8562,247.9621,247.8273,247.9236,1910.0
2021-04-12 15:00:00,257.4,257.48,257.25,257.26,3232.0,247.9236,248.0007,247.7791,247.7888,3232.0
2021-04-12 15:05:00,257.25,257.25,257.0,257.07,6489.0,247.7791,247.7791,247.5383,247.6058,6489.0
2021-04-12 15:10:00,257.04,257.04,256.62,256.62,1951.0,247.5769,247.5769,247.1723,247.1723,1951.0
2021-04-12 15:15:00,256.53,256.7,256.47,256.61,5390.0,247.0856,247.2494,247.0279,247.1627,5390.0
2021-04-12 15:20:00,256.67,256.84,256.63,256.63,8988.0,247.2205,247.3842,247.182,247.182,8988.0
2021-04-12 15:25:00,256.72,256.92,256.64,256.86,3729.0,247.2686,247.4613,247.1916,247.4035,3729.0
2021-04-12 15:30:00,256.88,256.97,256.77,256.96,5087.0,247.4228,247.5094,247.3168,247.4998,5087.0
2021-04-12 15:35:00,256.94,257.36,256.89,257.2,11828.0,247.4805,247.8851,247.4324,247.731,11828.0
2021-04-12 15:40:00,257.28,257.46,257.21,257.39,11278.0,247.808,247.9814,247.7406,247.914,11278.0
2021-04-12 15:45:00,257.5,257.71,257.37,257.54,14484.0,248.0199,248.2222,247.8947,248.0585,14484.0
2021-04-12 15:50:00,257.55,257.91,257.44,257.87,21707.0,248.0681,248.4148,247.9621,248.3763,21707.0
2021-04-12 15:55:00,257.8,257.8,257.42,257.6,36972.0,248.3089,248.3089,247.9429,248.1162,36972.0
2021-04-13 09:30:00,257.6,257.6,256.41,257.15,21648.0,248.1162,248.1162,246.9701,247.6828,21648.0
2021-04-13 09:35:00,257.29,257.31,256.63,257.28,2988.0,247.8177,247.8369,247.182,247.808,2988.0
2021-04-13 09:40:00,257.24,258.08,257.06,257.66,10208.0,247.7695,248.5786,247.5961,248.174,10208.0
2021-04-13 09:45:00,257.48,257.48,256.67,256.81,5476.0,248.0007,248.0007,247.2205,247.3553,5476.0
2021-04-13 09:50:00,256.81,257.25,256.68,257.2,5463.0,247.3553,247.7791,247.2301,247.731,5463.0
2021-04-13 09:55:00,257.16,257.84,257.16,257.55,1900.0,247.6924,248.3474,247.6924,248.0681,1900.0
2021-04-13 10:00:00,257.41,257.73,257.29,257.63,4087.0,247.9332,248.2415,247.8177,248.1451,4087.0
2021-04-13 10:05:00,257.53,257.62,257.14,257.3,5006.0,248.0488,248.1355,247.6732,247.8273,5006.0
2021-04-13 10:10:00,257.4,257.72,257.26,257.62,4652.0,247.9236,248.2318,247.7888,248.1355,4652.0
2021-04-13 10:15:00,257.71,257.71,257.19,257.27,4378.0,248.2222,248.2222,247.7213,247.7984,4378.0
2021-04-13 10:20:00,257.25,257.53,257.2,257.4,4120.0,247.7791,248.0488,247.731,247.9236,4120.0
2021-04-13 10:25:00,257.29,257.3,257.01,257.3,3201.0,247.8177,247.8273,247.548,247.8273,3201.0
2021-04-13 10:30:00,257.26,257.35,256.87,256.89,7056.0,247.7888,247.8755,247.4131,247.4324,7056.0
2021-04-13 10:35:00,256.95,257.42,256.93,257.36,2863.0,247.4902,247.9429,247.4709,247.8851,2863.0
2021-04-13 10:40:00,257.42,257.47,257.22,257.42,2758.0,247.9429,247.991,247.7502,247.9429,2758.0
2021-04-13 10:45:00,257.42,257.51,257.29,257.38,2090.0,247.9429,248.0296,247.8177,247.9043,2090.0
2021-04-13 10:50:00,257.37,257.48,257.08,257.17,3727.0,247.8947,248.0007,247.6154,247.7021,3727.0
2021-04-13 10:55:00,257.17,257.34,256.73,256.73,3702.0,247.7021,247.8658,247.2783,247.2783,3702.0
2021-04-13 11:00:00,256.73,256.82,256.67,256.76,1375.0,247.2783,247.365,247.2205,247.3072,1375.0
2021-04-13 11:05:00,256.76,256.76,256.38,256.38,2217.0,247.3072,247.3072,246.9412,246.9412,2217.0
2021-04-13 11:10:00,256.4,256.4,256.26,256.33,3015.0,246.9604,246.9604,246.8256,246.893,3015.0
2021-04-13 11:15:00,256.38,256.58,256.37,256.45,1838.0,246.9412,247.1338,246.9315,247.0086,1838.0
2021-04-13 11:20:00,256.52,256.82,256.52,256.64,2100.0,247.076,247.365,247.076,247.1916,2100.0
2021-04-13 11:25:00,256.7,256.73,256.47,256.51,2300.0,247.2494,247.2783,247.0279,247.0664,2300.0
2021-04-13 11:30:00,256.59,256.91,256.59,256.76,4701.0,247.1434,247.4517,247.1434,247.3072,4701.0
2021-04-13 11:35:00,256.73,256.96,256.73,256.78,1908.0,247.2783,247.4998,247.2783,247.3264,1908.0
2021-04-13 11:40:00,256.87,257.01,256.87,257.01,2000.0,247.4131,247.548,247.4131,247.548,2000.0
2021-04-13 11:45:00,257.03,257.37,257.03,257.35,2098.0,247.5672,247.8947,247.5672,247.8755,2098.0
2021-04-13 11:50:00,257.35,257.69,257.35,257.58,2007.0,247.8755,248.2029,247.8755,248.097,2007.0
2021-04-13 11:55:00,257.6,257.87,257.59,257.74,1750.0,248.1162,248.3763,248.1066,248.2511,1750.0
2021-04-13 12:00:00,257.69,257.74,257.65,257.73,918.0,248.2029,248.2511,248.1644,248.2415,918.0
2021-04-13 12:05:00,257.53,257.59,257.41,257.49,1607.0,248.0488,248.1066,247.9332,248.0103,1607.0
2021-04-13 12:10:00,257.45,257.6,257.45,257.5,1400.0,247.9718,248.1162,247.9718,248.0199,1400.0
2021-04-13 12:15:00,257.45,257.55,257.35,257.47,2980.0,247.9718,248.0681,247.8755,247.991,2980.0
2021-04-13 12:20:00,257.43,257.43,257.24,257.33,1231.0,247.9525,247.9525,247.7695,247.8562,1231.0
2021-04-13 12:25:00,257.19,257.19,257.03,257.17,1453.0,247.7213,247.7213,247.5672,247.7021,1453.0
2021-04-13 12:30:00,257.16,257.21,257.05,257.07,2810.0,247.6924,247.7406,247.5865,247.6058,2810.0
2021-04-13 12:35:00,257.12,257.44,257.12,257.44,1400.0,247.6539,247.9621,247.6539,247.9621,1400.0
2021-04-13 12:40:00,257.36,257.36,257.15,257.2,1492.0,247.8851,247.8851,247.6828,247.731,1492.0
2021-04-13 12:45:00,257.13,257.15,257.0,257.0,1755.0,247.6636,247.6828,247.5383,247.5383,1755.0
2021-04-13 12:50:00,257.12,257.27,257.11,257.27,1400.0,247.6539,247.7984,247.6443,247.7984,1400.0
2021-04-13 12:55:00,257.17,257.17,257.05,257.13,3780.0,247.7021,247.7021,247.5865,247.6636,3780.0
2021-04-13 13:00:00,257.03,257.06,256.77,256.81,2732.0,247.5672,247.5961,247.3168,247.3553,2732.0
2021-04-13 13:05:00,256.77,257.09,256.77,256.92,3050.0,247.3168,247.625,247.3168,247.4613,3050.0
2021-04-13 13:10:00,256.92,257.27,256.92,257.24,2329.0,247.4613,247.7984,247.4613,247.7695,2329.0
2021-04-13 13:15:00,257.28,257.28,257.18,257.18,1790.0,247.808,247.808,247.7117,247.7117,1790.0
2021-04-13 13:20:00,257.11,257.11,256.82,256.99,3712.0,247.6443,247.6443,247.365,247.5287,3712.0
2021-04-13 13:25:00,257.0,257.06,256.87,256.94,2095.0,247.5383,247.5961,247.4131,247.4805,2095.0
2021-04-13 13:30:00,256.96,257.04,256.78,256.97,3698.0,247.4998,247.5769,247.3264,247.5094,3698.0
2021-04-13 13:35:00,256.99,257.33,256.94,257.33,2000.0,247.5287,247.8562,247.4805,247.8562,2000.0
2021-04-13 13:40:00,257.23,257.24,257.1,257.1,1567.0,247.7599,247.7695,247.6347,247.6347,1567.0
2021-04-13 13:45:00,257.16,257.24,257.04,257.18,6869.0,247.6924,247.7695,247.5769,247.7117,6869.0
2021-04-13 13:50:00,257.24,257.39,257.15,257.22,3753.0,247.7695,247.914,247.6828,247.7502,3753.0
2021-04-13 13:55:00,257.26,257.5,257.22,257.39,3700.0,247.7888,248.0199,247.7502,247.914,3700.0
2021-04-13 14:00:00,257.54,257.59,257.44,257.52,2112.0,248.0585,248.1066,247.9621,248.0392,2112.0
2021-04-13 14:05:00,257.52,257.67,257.38,257.58,3798.0,248.0392,248.1837,247.9043,248.097,3798.0
2021-04-13 14:10:00,257.63,257.96,257.58,257.9,2744.0,248.1451,248.463,248.097,248.4052,2744.0
2021-04-13 14:15:00,257.99,258.19,257.98,258.09,7788.0,248.4919,248.6845,248.4823,248.5882,7788.0
2021-04-13 14:20:00,258.06,258.3,258.06,258.3,2574.0,248.5593,248.7905,248.5593,248.7905,2574.0
2021-04-13 14:25:00,258.28,258.35,258.2,258.28,5468.0,248.7712,248.8386,248.6942,248.7712,5468.0
2021-04-13 14:30:00,258.26,258.31,258.23,258.26,3501.0,248.752,248.8001,248.7231,248.752,3501.0
2021-04-13 14:35:00,258.23,258.23,257.63,257.63,4396.0,248.7231,248.7231,248.1451,248.1451,4396.0
2021-04-13 14:40:00,257.7,257.88,257.7,257.88,2093.0,248.2126,248.3859,248.2126,248.3859,2093.0
2021-04-13 14:45:00,257.89,257.96,257.78,257.89,3222.0,248.3956,248.463,248.2896,248.3956,3222.0
2021-04-13 14:50:00,257.86,257.91,257.72,257.79,3062.0,248.3667,248.4148,248.2318,248.2993,3062.0
2021-04-13 14:55:00,257.76,257.99,257.76,257.86,2600.0,248.2704,248.4919,248.2704,248.3667,2600.0
2021-04-13 15:00:00,257.9,258.12,257.89,258.06,3926.0,248.4052,248.6171,248.3956,248.5593,3926.0
2021-04-13 15:05:00,258.07,258.11,257.85,257.85,6569.0,248.5689,248.6075,248.357,248.357,6569.0
2021-04-13 15:10:00,257.94,258.0,257.75,257.78,2579.0,248.4437,248.5015,248.2607,248.2896,2579.0
2021-04-13 15:15:00,257.8,257.87,257.66,257.85,2830.0,248.3089,248.3763,248.174,248.357,2830.0
2021-04-13 15:20:00,257.85,257.91,257.65,257.67,3239.0,248.357,248.4148,248.1644,248.1837,3239.0
2021-04-13 15:25:00,257.76,257.76,257.44,257.48,5992.0,248.2704,248.2704,247.9621,248.0007,5992.0
2021-04-13 15:30:00,257.54,257.7,257.48,257.64,5790.0,248.0585,248.2126,248.0007,248.1548,5790.0
2021-04-13 15:35:00,257.63,257.71,257.5,257.5,8565.0,248.1451,248.2222,248.0199,248.0199,8565.0
2021-04-13 15:40:00,257.48,257.65,257.48,257.5,5883.0,248.0007,248.1644,248.0007,248.0199,5883.0
2021-04-13 15:45:00,257.5,257.69,257.38,257.65,9648.0,248.0199,248.2029,247.9043,248.1644,9648.0
2021-04-13 15:50:00,257.68,257.74,257.46,257.68,19083.0,248.1933,248.2511,247.9814,248.1933,19083.0
2021-04-13 15:55:00,257.68,257.84,257.32,257.37,34594.0,248.1933,248.3474,247.8466,247.8947,34594.0
2021-04-14 09:30:00,257.0,257.47,256.5,257.03,17018.0,247.5383,247.991,247.0567,247.5672,17018.0
2021-04-14 09:35:00,257.3,257.49,257.02,257.28,3942.0,247.8273,248.0103,247.5576,247.808,3942.0
2021-04-14 09:40:00,257.08,257.54,256.83,256.94,4706.0,247.6154,248.0585,247.3746,247.4805,4706.0
2021-04-14 09:45:00,256.81,257.11,256.81,257.06,2400.0,247.3553,247.6443,247.3553,247.5961,2400.0
2021-04-14 09:50:00,256.94,257.11,256.74,257.11,2356.0,247.4805,247.6443,247.2879,247.6443,2356.0
2021-04-14 09:55:00,256.94,257.17,256.53,256.53,2977.0,247.4805,247.7021,247.0856,247.0856,2977.0
2021-04-14 10:00:00,256.58,256.77,255.81,255.81,3901.0,247.1338,247.3168,246.3921,246.3921,3901.0
2021-04-14 10:05:00,255.83,256.11,255.81,255.83,2535.0,246.4114,246.6811,246.3921,246.4114,2535.0
2021-04-14 10:10:00,255.81,255.9,255.63,255.81,3329.0,246.3921,246.4788,246.2188,246.3921,3329.0
2021-04-14 10:15:00,255.7,255.97,255.6,255.63,4688.0,246.2862,246.5463,246.1899,246.2188,4688.0
2021-04-14 10:20:00,255.63,255.63,255.37,255.39,7302.0,246.2188,246.2188,245.9683,245.9876,7302.0
2021-04-14 10:25:00,255.41,256.0,255.41,255.66,4846.0,246.0069,246.5752,246.0069,246.2477,4846.0
2021-04-14 10:30:00,255.61,256.09,255.5,255.84,4499.0,246.1995,246.6618,246.0936,246.421,4499.0
2021-04-14 10:35:00,255.71,255.73,255.57,255.62,1764.0,246.2958,246.3151,246.161,246.2091,1764.0
2021-04-14 10:40:00,255.69,255.74,255.47,255.47,4094.0,246.2766,246.3247,246.0647,246.0647,4094.0
2021-04-14 10:45:00,255.43,255.43,254.87,255.15,23416.0,246.0261,246.0261,245.4868,245.7564,23416.0
2021-04-14 10:50:00,255.11,255.16,254.96,255.02,5028.0,245.7179,245.7661,245.5734,245.6312,5028.0
2021-04-14 10:55:00,255.09,255.19,254.79,254.91,15728.0,245.6987,245.795,245.4097,245.5253,15728.0
2021-04-14 11:00:00,254.92,255.42,254.79,255.36,9194.0,245.5349,246.0165,245.4097,245.9587,9194.0
2021-04-14 11:05:00,255.42,255.96,255.33,255.96,6709.0,246.0165,246.5366,245.9298,246.5366,6709.0
2021-04-14 11:10:00,255.9,255.91,255.53,255.91,2863.0,246.4788,246.4885,246.1225,246.4885,2863.0
2021-04-14 11:15:00,255.93,256.34,255.93,256.34,2224.0,246.5077,246.9026,246.5077,246.9026,2224.0
2021-04-14 11:20:00,256.27,256.3,255.9,255.9,3925.0,246.8352,246.8641,246.4788,246.4788,3925.0
2021-04-14 11:25:00,255.97,256.37,255.8,256.32,3362.0,246.5463,246.9315,246.3825,246.8834,3362.0
2021-04-14 11:30:00,256.25,256.43,256.05,256.06,5086.0,246.8159,246.9893,246.6233,246.6329,5086.0
2021-04-14 11:35:00,256.0,256.12,255.82,255.83,2068.0,246.5752,246.6907,246.4018,246.4114,2068.0
2021-04-14 11:40:00,255.8,255.88,255.65,255.66,4824.0,246.3825,246.4596,246.238,246.2477,4824.0
2021-04-14 11:45:00,255.61,255.84,255.57,255.57,4247.0,246.1995,246.421,246.161,246.161,4247.0
2021-04-14 11:50:00,255.59,255.59,255.13,255.13,3389.0,246.1802,246.1802,245.7372,245.7372,3389.0
2021-04-14 11:55:00,255.21,255.5,255.16,255.5,4370.0,245.8142,246.0936,245.7661,246.0936,4370.0
2021-04-14 12:00:00,255.47,255.63,255.32,255.32,2979.0,246.0647,246.2188,245.9202,245.9202,2979.0
2021-04-14 12:05:00,255.29,255.63,255.29,255.59,1800.0,245.8913,246.2188,245.8913,246.1802,1800.0
2021-04-14 12:10:00,255.49,255.65,255.4,255.43,3594.0,246.0839,246.238,245.9972,246.0261,3594.0
2021-04-14 12:15:00,255.44,255.5,255.25,255.43,2872.0,246.0358,246.0936,245.8528,246.0261,2872.0
2021-04-14 12:20:00,255.59,255.65,255.34,255.44,2619.0,246.1802,246.238,245.9395,246.0358,2619.0
2021-04-14 12:25:00,255.29,255.4,254.82,254.82,5062.0,245.8913,245.9972,245.4386,245.4386,5062.0
2021-04-14 12:30:00,254.8,255.09,254.78,255.04,4642.0,245.4193,245.6987,245.4001,245.6505,4642.0
2021-04-14 12:35:00,255.02,255.16,254.91,254.96,4441.0,245.6312,245.7661,245.5253,245.5734,4441.0
2021-04-14 12:40:00,254.82,255.14,254.82,255.14,3080.0,245.4386,245.7468,245.4386,245.7468,3080.0
2021-04-14 12:45:00,255.12,255.42,255.02,255.33,3055.0,245.7276,246.0165,245.6312,245.9298,3055.0
2021-04-14 12:50:00,255.31,255.61,255.25,255.54,3436.0,245.9106,246.1995,245.8528,246.1321,3436.0
2021-04-14 12:55:00,255.64,255.67,255.53,255.61,2300.0,246.2284,246.2573,246.1225,246.1995,2300.0
2021-04-14 13:00:00,255.61,256.51,255.55,256.48,20005.0,246.1995,247.0664,246.1417,247.0375,20005.0
2021-04-14 13:05:00,256.52,256.53,256.12,256.18,10307.0,247.076,247.0856,246.6907,246.7485,10307.0
2021-04-14 13:10:00,256.16,256.29,256.09,256.26,1750.0,246.7293,246.8545,246.6618,246.8256,1750.0
2021-04-14 13:15:00,256.26,256.4,256.21,256.35,6193.0,246.8256,246.9604,246.7774,246.9123,6193.0
2021-04-14 13:20:00,256.25,256.54,256.24,256.54,6472.0,246.8159,247.0953,246.8063,247.0953,6472.0
2021-04-14 13:25:00,256.64,256.84,256.59,256.59,6841.0,247.1916,247.3842,247.1434,247.1434,6841.0
2021-04-14 13:30:00,256.62,256.64,256.38,256.38,1910.0,247.1723,247.1916,246.9412,246.9412,1910.0
2021-04-14 13:35:00,256.38,256.44,256.04,256.04,3528.0,246.9412,246.999,246.6137,246.6137,3528.0
2021-04-14 13:40:00,256.1,256.29,256.09,256.29,2900.0,246.6715,246.8545,246.6618,246.8545,2900.0
2021-04-14 13:45:00,256.3,256.35,256.18,256.27,1804.0,246.8641,246.9123,246.7485,246.8352,1804.0
2021-04-14 13:50:00,256.17,256.33,255.89,256.25,5592.0,246.7389,246.893,246.4692,246.8159,5592.0
2021-04-14 13:55:00,256.19,256.19,255.74,255.75,3858.0,246.7582,246.7582,246.3247,246.3344,3858.0
2021-04-14 14:00:00,255.86,256.12,255.86,256.12,5890.0,246.4403,246.6907,246.4403,246.6907,5890.0
2021-04-14 14:05:00,256.07,256.15,255.87,255.87,3171.0,246.6426,246.7196,246.4499,246.4499,3171.0
2021-04-14 14:10:00,255.87,256.04,255.8,256.03,5897.0,246.4499,246.6137,246.3825,246.604,5897.0
2021-04-14 14:15:00,256.04,256.07,255.78,256.07,4500.0,246.6137,246.6426,246.3633,246.6426,4500.0
2021-04-14 14:20:00,256.02,256.31,256.01,256.24,3588.0,246.5944,246.8737,246.5848,246.8063,3588.0
2021-04-14 14:25:00,256.24,256.26,256.04,256.07,2567.0,246.8063,246.8256,246.6137,246.6426,2567.0
2021-04-14 14:30:00,256.06,256.07,255.86,256.06,5603.0,246.6329,246.6426,246.4403,246.6329,5603.0
2021-04-14 14:35:00,256.04,256.07,255.95,255.99,1251.0,246.6137,246.6426,246.527,246.5655,1251.0
2021-04-14 14:40:00,256.03,256.11,255.8,255.8,6403.0,246.604,246.6811,246.3825,246.3825,6403.0
2021-04-14 14:45:00,255.88,255.96,255.62,255.74,4937.0,246.4596,246.5366,246.2091,246.3247,4937.0
2021-04-14 14:50:00,255.69,255.77,255.57,255.57,2152.0,246.2766,246.3536,246.161,246.161,2152.0
2021-04-14 14:55:00,255.41,255.61,255.4,255.43,4043.0,246.0069,246.1995,245.9972,246.0261,4043.0
2021-04-14 15:00:00,255.26,255.4,255.02,255.4,10379.0,245.8624,245.9972,245.6312,245.9972,10379.0
2021-04-14 15:05:00,255.38,255.63,255.38,255.55,1849.0,245.978,246.2188,245.978,246.1417,1849.0
2021-04-14 15:10:00,255.57,255.65,255.43,255.44,4776.0,246.161,246.238,246.0261,246.0358,4776.0
2021-04-14 15:15:00,255.4,255.53,255.33,255.47,11012.0,245.9972,246.1225,245.9298,246.0647,11012.0
2021-04-14 15:20:00,255.43,255.57,255.34,255.42,15232.0,246.0261,246.161,245.9395,246.0165,15232.0
2021-04-14 15:25:00,255.4,255.6,255.4,255.51,7721.0,245.9972,246.1899,245.9972,246.1032,7721.0
2021-04-14 15:30:00,255.44,255.64,255.42,255.6,9466.0,246.0358,246.2284,246.0165,246.1899,9466.0
2021-04-14 15:35:00,255.48,255.59,255.35,255.51,6501.0,246.0743,246.1802,245.9491,246.1032,6501.0
2021-04-14 15:40:00,255.44,255.48,255.27,255.46,3999.0,246.0358,246.0743,245.872,246.055,3999.0
2021-04-14 15:45:00,255.46,255.5,255.18,255.2,7213.0,246.055,246.0936,245.7853,245.8046,7213.0
2021-04-14 15:50:00,255.07,255.42,255.07,255.17,15820.0,245.6794,246.0165,245.6794,245.7757,15820.0
2021-04-14 15:55:00,255.15,255.33,254.9,255.16,39325.0,245.7564,245.9298,245.5157,245.7661,39325.0
2021-04-15 09:30:00,255.87,257.29,255.84,256.78,18500.0,246.4499,247.8177,246.421,247.3264,18500.0
2021-04-15 09:35:00,256.84,257.13,256.41,256.49,6611.0,247.3842,247.6636,246.9701,247.0471,6611.0
2021-04-15 09:40:00,256.75,257.21,256.61,256.91,6837.0,247.2975,247.7406,247.1627,247.4517,6837.0
2021-04-15 09:45:00,256.52,257.12,256.4,256.89,3771.0,247.076,247.6539,246.9604,247.4324,3771.0
2021-04-15 09:50:00,256.93,257.03,256.42,257.03,4398.0,247.4709,247.5672,246.9797,247.5672,4398.0
2021-04-15 09:55:00,256.93,256.93,256.06,256.38,3490.0,247.4709,247.4709,246.6329,246.9412,3490.0
2021-04-15 10:00:00,256.3,257.03,256.04,257.02,3800.0,246.8641,247.5672,246.6137,247.5576,3800.0
2021-04-15 10:05:00,257.01,257.12,256.86,256.87,3024.0,247.548,247.6539,247.4035,247.4131,3024.0
2021-04-15 10:10:00,256.84,257.02,256.75,256.87,2205.0,247.3842,247.5576,247.2975,247.4131,2205.0
2021-04-15 10:15:00,257.01,257.24,256.85,256.86,5258.0,247.548,247.7695,247.3939,247.4035,5258.0
2021-04-15 10:20:00,257.01,257.16,256.97,257.05,4515.0,247.548,247.6924,247.5094,247.5865,4515.0
2021-04-15 10:25:00,257.01,257.23,256.84,257.2,9608.0,247.548,247.7599,247.3842,247.731,9608.0
2021-04-15 10:30:00,257.25,257.76,257.2,257.54,10747.0,247.7791,248.2704,247.731,248.0585,10747.0
2021-04-15 10:35:00,257.31,257.37,257.13,257.2,3404.0,247.8369,247.8947,247.6636,247.731,3404.0
2021-04-15 10:40:00,257.33,257.48,257.19,257.25,6372.0,247.8562,248.0007,247.7213,247.7791,6372.0
2021-04-15 10:45:00,257.31,257.43,257.24,257.34,13012.0,247.8369,247.9525,247.7695,247.8658,13012.0
2021-04-15 10:50:00,257.35,257.42,257.04,257.11,8935.0,247.8755,247.9429,247.5769,247.6443,8935.0
2021-04-15 10:55:00,257.12,257.31,257.09,257.09,9996.0,247.6539,247.8369,247.625,247.625,9996.0
2021-04-15 11:00:00,257.17,257.51,257.11,257.5,4340.0,247.7021,248.0296,247.6443,248.0199,4340.0
2021-04-15 11:05:00,257.43,257.63,257.25,257.56,7579.0,247.9525,248.1451,247.7791,248.0777,7579.0
2021-04-15 11:10:00,257.52,257.52,257.25,257.39,6125.0,248.0392,248.0392,247.7791,247.914,6125.0
2021-04-15 11:15:00,257.28,257.47,257.26,257.35,3293.0,247.808,247.991,247.7888,247.8755,3293.0
2021-04-15 11:20:00,257.31,257.38,257.22,257.24,6185.0,247.8369,247.9043,247.7502,247.7695,6185.0
2021-04-15 11:25:00,257.25,257.25,256.94,257.03,6248.0,247.7791,247.7791,247.4805,247.5672,6248.0
2021-04-15 11:30:00,257.07,257.27,257.0,257.27,4799.0,247.6058,247.7984,247.5383,247.7984,4799.0
2021-04-15 11:35:00,257.25,257.29,257.0,257.03,6050.0,247.7791,247.8177,247.5383,247.5672,6050.0
2021-04-15 11:40:00,257.03,257.08,256.93,256.93,4038.0,247.5672,247.6154,247.4709,247.4709,4038.0
2021-04-15 11:45:00,256.94,257.12,256.91,257.12,3081.0,247.4805,247.6539,247.4517,247.6539,3081.0
2021-04-15 11:50:00,256.98,256.98,256.72,256.73,3898.0,247.5191,247.5191,247.2686,247.2783,3898.0
2021-04-15 11:55:00,256.73,256.73,256.48,256.48,1782.0,247.2783,247.2783,247.0375,247.0375,1782.0
2021-04-15 12:00:00,256.45,256.91,256.35,256.79,5429.0,247.0086,247.4517,246.9123,247.3361,5429.0
2021-04-15 12:05:00,256.79,257.01,256.79,257.01,2200.0,247.3361,247.548,247.3361,247.548,2200.0
2021-04-15 12:10:00,256.99,257.09,256.84,256.9,4244.0,247.5287,247.625,247.3842,247.442,4244.0
2021-04-15 12:15:00,256.98,257.13,256.91,257.07,6560.0,247.5191,247.6636,247.4517,247.6058,6560.0
2021-04-15 12:20:00,257.05,257.15,256.96,257.01,4924.0,247.5865,247.6828,247.4998,247.548,4924.0
2021-04-15 12:25:00,257.0,257.08,256.98,257.05,2822.0,247.5383,247.6154,247.5191,247.5865,2822.0
2021-04-15 12:30:00,257.08,257.08,256.63,256.63,5301.0,247.6154,247.6154,247.182,247.182,5301.0
2021-04-15 12:35:00,256.64,257.04,256.62,256.99,3080.0,247.1916,247.5769,247.1723,247.5287,3080.0
2021-04-15 12:40:00,257.03,257.17,257.0,257.17,5914.0,247.5672,247.7021,247.5383,247.7021,5914.0
2021-04-15 12:45:00,257.17,257.44,257.17,257.4,6352.0,247.7021,247.9621,247.7021,247.9236,6352.0
2021-04-15 12:50:00,257.47,257.47,257.21,257.24,4217.0,247.991,247.991,247.7406,247.7695,4217.0
2021-04-15 12:55:00,257.25,257.49,257.25,257.36,4467.0,247.7791,248.0103,247.7791,247.8851,4467.0
2021-04-15 13:00:00,257.33,257.33,257.2,257.26,3159.0,247.8562,247.8562,247.731,247.7888,3159.0
2021-04-15 13:05:00,257.26,257.39,257.09,257.34,6736.0,247.7888,247.914,247.625,247.8658,6736.0
2021-04-15 13:10:00,257.34,257.36,257.14,257.2,3302.0,247.8658,247.8851,247.6732,247.731,3302.0
2021-04-15 13:15:00,257.12,257.49,257.12,257.43,3995.0,247.6539,248.0103,247.6539,247.9525,3995.0
2021-04-15 13:20:00,257.48,257.95,257.47,257.95,4403.0,248.0007,248.4534,247.991,248.4534,4403.0
2021-04-15 13:25:00,257.88,257.88,257.74,257.74,3287.0,248.3859,248.3859,248.2511,248.2511,3287.0
2021-04-15 13:30:00,257.71,257.72,257.44,257.44,4163.0,248.2222,248.2318,247.9621,247.9621,4163.0
2021-04-15 13:35:00,257.43,257.47,257.31,257.47,3020.0,247.9525,247.991,247.8369,247.991,3020.0
2021-04-15 13:40:00,257.51,257.75,257.46,257.71,5156.0,248.0296,248.2607,247.9814,248.2222,5156.0
2021-04-15 13:45:00,257.68,257.91,257.65,257.84,2800.0,248.1933,248.4148,248.1644,248.3474,2800.0
2021-04-15 13:50:00,257.8,257.86,257.63,257.86,6405.0,248.3089,248.3667,248.1451,248.3667,6405.0
2021-04-15 13:55:00,257.87,257.93,257.51,257.58,2440.0,248.3763,248.4341,248.0296,248.097,2440.0
2021-04-15 14:00:00,257.5,257.62,257.47,257.5,3336.0,248.0199,248.1355,247.991,248.0199,3336.0
2021-04-15 14:05:00,257.41,257.46,257.18,257.45,9818.0,247.9332,247.9814,247.7117,247.9718,9818.0
2021-04-15 14:10:00,257.5,257.65,257.45,257.61,4900.0,248.0199,248.1644,247.9718,248.1259,4900.0
2021-04-15 14:15:00,257.67,258.0,257.67,257.86,5546.0,248.1837,248.5015,248.1837,248.3667,5546.0
2021-04-15 14:20:00,257.86,258.16,257.85,258.09,4047.0,248.3667,248.6556,248.357,248.5882,4047.0
2021-04-15 14:25:00,258.17,258.18,257.96,258.07,3330.0,248.6653,248.6749,248.463,248.5689,3330.0
2021-04-15 14:30:00,258.12,258.32,258.09,258.18,13136.0,248.6171,248.8097,248.5882,248.6749,13136.0
2021-04-15 14:35:00,258.1,258.1,257.61,257.71,12259.0,248.5978,248.5978,248.1259,248.2222,12259.0
2021-04-15 14:40:00,257.71,257.84,257.64,257.69,3682.0,248.2222,248.3474,248.1548,248.2029,3682.0
2021-04-15 14:45:00,257.61,257.64,257.37,257.51,5812.0,248.1259,248.1548,247.8947,248.0296,5812.0
2021-04-15 14:50:00,257.46,257.46,257.01,257.2,9726.0,247.9814,247.9814,247.548,247.731,9726.0
2021-04-15 14:55:00,257.12,257.31,256.87,257.31,6621.0,247.6539,247.8369,247.4131,247.8369,6621.0
2021-04-15 15:00:00,257.35,257.36,257.01,257.03,5961.0,247.8755,247.8851,247.548,247.5672,5961.0
2021-04-15 15:05:00,256.99,256.99,256.7,256.8,6117.0,247.5287,247.5287,247.2494,247.3457,6117.0
2021-04-15 15:10:00,256.8,256.84,256.52,256.6,11068.0,247.3457,247.3842,247.076,247.1531,11068.0
2021-04-15 15:15:00,256.51,256.87,256.48,256.79,9574.0,247.0664,247.4131,247.0375,247.3361,9574.0
2021-04-15 15:20:00,256.89,256.9,256.46,256.59,14650.0,247.4324,247.442,247.0182,247.1434,14650.0
2021-04-15 15:25:00,256.68,256.76,256.62,256.65,14364.0,247.2301,247.3072,247.1723,247.2012,14364.0
2021-04-15 15:30:00,256.71,256.94,256.66,256.79,23141.0,247.259,247.4805,247.2109,247.3361,23141.0
2021-04-15 15:35:00,256.79,256.87,256.47,256.5,21504.0,247.3361,247.4131,247.0279,247.0567,21504.0
2021-04-15 15:40:00,256.51,256.68,256.44,256.57,26755.0,247.0664,247.2301,246.999,247.1242,26755.0
2021-04-15 15:45:00,256.55,257.11,256.55,256.73,43626.0,247.1049,247.6443,247.1049,247.2783,43626.0
2021-04-15 15:50:00,256.59,257.33,256.58,256.93,32338.0,247.1434,247.8562,247.1338,247.4709,32338.0
2021-04-15 15:55:00,256.94,257.15,256.69,257.14,96078.0,247.4805,247.6828,247.2398,247.6732,96078.0
2021-04-16 09:30:00,258.79,264.99,258.57,264.99,137933.0,249.2624,255.2342,249.0505,255.2342,137933.0
2021-04-16 09:35:00,264.99,268.82,264.53,266.07,103564.0,255.2342,258.9232,254.7911,256.2744,103564.0
2021-04-16 09:40:00,265.91,266.87,265.09,266.34,27807.0,256.1203,257.045,255.3305,256.5345,27807.0
2021-04-16 09:45:00,266.34,267.39,266.04,266.86,24800.0,256.5345,257.5458,256.2455,257.0353,24800.0
2021-04-16 09:50:00,266.71,267.63,266.43,267.25,30148.0,256.8909,257.777,256.6212,257.411,30148.0
2021-04-16 09:55:00,267.25,267.66,266.18,266.48,18013.0,257.411,257.8059,256.3804,256.6693,18013.0
2021-04-16 10:00:00,266.65,268.28,266.47,268.28,27279.0,256.8331,258.4031,256.6597,258.4031,27279.0
2021-04-16 10:05:00,268.43,269.0,267.54,268.98,43990.0,258.5475,259.0965,257.6903,259.0773,43990.0
2021-04-16 10:10:00,268.99,269.32,267.63,267.88,32940.0,259.0869,259.4048,257.777,258.0178,32940.0
2021-04-16 10:15:00,267.69,268.9,267.69,268.78,22549.0,257.8348,259.0002,257.8348,258.8846,22549.0
2021-04-16 10:20:00,268.64,268.89,267.28,267.76,95370.0,258.7498,258.9906,257.4399,257.9022,95370.0
2021-04-16 10:25:00,267.52,268.05,266.72,267.08,57045.0,257.671,258.1815,256.9005,257.2472,57045.0
2021-04-16 10:30:00,266.83,267.09,266.57,267.05,19012.0,257.0064,257.2569,256.756,257.2183,19012.0
2021-04-16 10:35:00,267.0,267.35,266.7,267.28,18256.0,257.1702,257.5073,256.8812,257.4399,18256.0
2021-04-16 10:40:00,267.31,267.68,266.99,267.0,13902.0,257.4688,257.8251,257.1605,257.1702,13902.0
2021-04-16 10:45:00,266.93,267.06,266.2,266.96,48785.0,257.1028,257.228,256.3996,257.1317,48785.0
2021-04-16 10:50:00,267.01,267.36,266.78,266.84,14400.0,257.1798,257.5169,256.9583,257.0161,14400.0
2021-04-16 10:55:00,266.74,267.0,266.37,267.0,7873.0,256.9198,257.1702,256.5634,257.1702,7873.0
2021-04-16 11:00:00,267.03,267.03,266.35,266.86,10074.0,257.1991,257.1991,256.5441,257.0353,10074.0
2021-04-16 11:05:00,266.87,267.89,266.87,267.7,8400.0,257.045,258.0274,257.045,257.8444,8400.0
2021-04-16 11:10:00,267.65,267.99,267.45,267.54,10007.0,257.7962,258.1237,257.6036,257.6903,10007.0
2021-04-16 11:15:00,267.59,268.19,267.52,268.0,8936.0,257.7385,258.3164,257.671,258.1334,8936.0
2021-04-16 11:20:00,267.93,268.07,267.4,267.4,12757.0,258.0659,258.2008,257.5555,257.5555,12757.0
2021-04-16 11:25:00,267.32,267.42,266.82,267.06,15053.0,257.4784,257.5747,256.9968,257.228,15053.0
2021-04-16 11:30:00,267.06,267.42,266.98,267.24,7212.0,257.228,257.5747,257.1509,257.4013,7212.0
2021-04-16 11:35:00,267.14,267.42,266.94,266.94,4627.0,257.305,257.5747,257.1124,257.1124,4627.0
2021-04-16 11:40:00,266.91,266.94,266.48,266.86,5949.0,257.0835,257.1124,256.6693,257.0353,5949.0
2021-04-16 11:45:00,266.85,267.08,266.66,266.68,6768.0,257.0257,257.2472,256.8427,256.862,6768.0
2021-04-16 11:50:00,266.63,266.76,266.44,266.57,4753.0,256.8138,256.939,256.6308,256.756,4753.0
2021-04-16 11:55:00,266.49,266.5,265.81,265.81,6877.0,256.679,256.6886,256.024,256.024,6877.0
2021-04-16 12:00:00,265.92,266.35,265.82,266.34,5438.0,256.1299,256.5441,256.0336,256.5345,5438.0
2021-04-16 12:05:00,266.3,266.72,266.28,266.72,10482.0,256.496,256.9005,256.4767,256.9005,10482.0
2021-04-16 12:10:00,266.64,266.74,266.4,266.54,11745.0,256.8234,256.9198,256.5923,256.7271,11745.0
2021-04-16 12:15:00,266.61,267.12,266.44,267.05,10417.0,256.7945,257.2858,256.6308,257.2183,10417.0
2021-04-16 12:20:00,267.04,267.17,266.5,266.86,5103.0,257.2087,257.3339,256.6886,257.0353,5103.0
2021-04-16 12:25:00,266.78,266.82,266.51,266.66,9024.0,256.9583,256.9968,256.6982,256.8427,9024.0
2021-04-16 12:30:00,266.6,266.76,266.16,266.43,7645.0,256.7849,256.939,256.3611,256.6212,7645.0
2021-04-16 12:35:00,266.35,266.66,266.22,266.59,9114.0,256.5441,256.8427,256.4189,256.7753,9114.0
2021-04-16 12:40:00,266.58,266.76,266.47,266.75,6756.0,256.7656,256.939,256.6597,256.9294,6756.0
2021-04-16 12:45:00,266.75,266.85,266.4,266.49,10142.0,256.9294,257.0257,256.5923,256.679,10142.0
2021-04-16 12:50:00,266.57,266.8,266.52,266.69,6751.0,256.756,256.9775,256.7079,256.8716,6751.0
2021-04-16 12:55:00,266.65,266.86,266.61,266.69,4087.0,256.8331,257.0353,256.7945,256.8716,4087.0
2021-04-16 13:00:00,266.71,266.8,266.65,266.76,8931.0,256.8909,256.9775,256.8331,256.939,8931.0
2021-04-16 13:05:00,266.76,266.89,266.68,266.83,9774.0,256.939,257.0642,256.862,257.0064,9774.0
2021-04-16 13:10:00,266.72,266.98,266.72,266.82,5401.0,256.9005,257.1509,256.9005,256.9968,5401.0
2021-04-16 13:15:00,266.81,266.99,266.76,266.98,6613.0,256.9872,257.1605,256.939,257.1509,6613.0
2021-04-16 13:20:00,266.99,267.1,266.94,267.0,4980.0,257.1605,257.2665,257.1124,257.1702,4980.0
2021-04-16 13:25:00,266.94,267.43,266.94,267.27,10390.0,257.1124,257.5843,257.1124,257.4302,10390.0
2021-04-16 13:30:00,267.34,267.66,267.14,267.62,7503.0,257.4977,257.8059,257.305,257.7674,7503.0
2021-04-16 13:35:00,267.5,267.79,267.4,267.78,6731.0,257.6518,257.9311,257.5555,257.9215,6731.0
2021-04-16 13:40:00,267.75,267.77,267.5,267.77,12674.0,257.8926,257.9118,257.6518,257.9118,12674.0
2021-04-16 13:45:00,267.78,267.9,267.63,267.76,10751.0,257.9215,258.037,257.777,257.9022,10751.0
2021-04-16 13:50:00,267.79,267.98,267.72,267.98,6992.0,257.9311,258.1141,257.8637,258.1141,6992.0
2021-04-16 13:55:00,267.94,268.11,267.68,267.88,10882.0,258.0756,258.2393,257.8251,258.0178,10882.0
2021-04-16 14:00:00,267.8,267.89,267.48,267.71,12165.0,257.9407,258.0274,257.6325,257.854,12165.0
2021-04-16 14:05:00,267.69,268.1,267.68,268.01,6395.0,257.8348,258.2297,257.8251,258.143,6395.0
2021-04-16 14:10:00,267.99,268.42,267.98,268.06,8804.0,258.1237,258.5379,258.1141,258.1912,8804.0
2021-04-16 14:15:00,268.17,268.33,268.13,268.13,6950.0,258.2971,258.4512,258.2586,258.2586,6950.0
2021-04-16 14:20:00,268.13,268.38,268.06,268.38,5928.0,258.2586,258.4994,258.1912,258.4994,5928.0
2021-04-16 14:25:00,268.37,268.74,268.37,268.48,15049.0,258.4897,258.8461,258.4897,258.5957,15049.0
2021-04-16 14:30:00,268.4,268.43,268.15,268.15,9437.0,258.5186,258.5475,258.2778,258.2778,9437.0
2021-04-16 14:35:00,268.13,268.15,267.82,268.0,4113.0,258.2586,258.2778,257.96,258.1334,4113.0
2021-04-16 14:40:00,267.98,268.25,267.95,268.23,6514.0,258.1141,258.3742,258.0852,258.3549,6514.0
2021-04-16 14:45:00,268.28,268.43,268.19,268.4,8770.0,258.4031,258.5475,258.3164,258.5186,8770.0
2021-04-16 14:50:00,268.45,268.79,268.33,268.6,13276.0,258.5668,258.8943,258.4512,258.7113,13276.0
2021-04-16 14:55:00,268.51,268.74,268.41,268.73,13942.0,258.6246,258.8461,258.5283,258.8365,13942.0
2021-04-16 15:00:00,268.81,268.9,268.52,268.66,15075.0,258.9135,259.0002,258.6342,258.7691,15075.0
2021-04-16 15:05:00,268.67,268.78,268.55,268.62,13932.0,258.7787,258.8846,258.6631,258.7305,13932.0
2021-04-16 15:10:00,268.59,268.72,268.55,268.66,5167.0,258.7016,258.8269,258.6631,258.7691,5167.0
2021-04-16 15:15:00,268.67,268.67,268.4,268.55,8219.0,258.7787,258.7787,258.5186,258.6631,8219.0
2021-04-16 15:20:00,268.52,268.55,268.23,268.28,7665.0,258.6342,258.6631,258.3549,258.4031,7665.0
2021-04-16 15:25:00,268.31,268.37,267.81,267.96,13641.0,258.432,258.4897,257.9504,258.0948,13641.0
2021-04-16 15:30:00,268.1,268.16,267.65,267.87,13105.0,258.2297,258.2875,257.7962,258.0082,13105.0
2021-04-16 15:35:00,267.79,268.02,267.6,267.79,13192.0,257.9311,258.1526,257.7481,257.9311,13192.0
2021-04-16 15:40:00,267.79,267.82,267.39,267.63,14351.0,257.9311,257.96,257.5458,257.777,14351.0
2021-04-16 15:45:00,267.63,267.71,267.39,267.61,17490.0,257.777,257.854,257.5458,257.7577,17490.0
2021-04-16 15:50:00,267.61,267.68,267.08,267.1,31789.0,257.7577,257.8251,257.2472,257.2665,31789.0
2021-04-16 15:55:00,267.07,267.32,266.74,266.8,85894.0,257.2376,257.4784,256.9198,256.9775,85894.0
2021-04-19 09:30:00,265.78,267.46,263.8,263.8,22112.0,255.9951,257.6132,254.088,254.088,22112.0
2021-04-19 09:35:00,263.79,264.5,263.11,264.34,10333.0,254.0784,254.7622,253.4234,254.6081,10333.0
2021-04-19 09:40:00,264.16,264.38,263.14,263.14,8402.0,254.4347,254.6466,253.4523,253.4523,8402.0
2021-04-19 09:45:00,263.05,264.23,262.77,263.83,12575.0,253.3656,254.5022,253.0959,254.1169,12575.0
2021-04-19 09:50:00,263.86,265.25,263.65,264.82,10957.0,254.1458,255.4846,253.9435,255.0704,10957.0
2021-04-19 09:55:00,264.82,266.24,264.82,265.45,13137.0,255.0704,256.4382,255.0704,255.6772,13137.0
2021-04-19 10:00:00,265.4,265.89,265.11,265.89,10652.0,255.6291,256.101,255.3498,256.101,10652.0
2021-04-19 10:05:00,265.9,266.7,265.9,266.59,7002.0,256.1107,256.8812,256.1107,256.7753,7002.0
2021-04-19 10:10:00,266.45,266.94,266.22,266.9,8739.0,256.6404,257.1124,256.4189,257.0739,8739.0
2021-04-19 10:15:00,266.64,267.84,266.49,267.84,27488.0,256.8234,257.9793,256.679,257.9793,27488.0
2021-04-19 10:20:00,267.85,267.88,266.68,266.97,9291.0,257.9889,258.0178,256.862,257.1413,9291.0
2021-04-19 10:25:00,266.87,266.87,266.15,266.28,5303.0,257.045,257.045,256.3515,256.4767,5303.0
2021-04-19 10:30:00,266.27,266.4,265.8,265.98,6284.0,256.4671,256.5923,256.0144,256.1877,6284.0
2021-04-19 10:35:00,265.99,266.07,265.51,265.51,5942.0,256.1974,256.2744,255.735,255.735,5942.0
2021-04-19 10:40:00,265.7,266.02,265.46,265.83,7725.0,255.918,256.2263,255.6869,256.0433,7725.0
2021-04-19 10:45:00,265.75,265.95,265.43,265.66,8135.0,255.9662,256.1588,255.658,255.8795,8135.0
2021-04-19 10:50:00,265.59,266.28,265.54,265.93,9916.0,255.8121,256.4767,255.7639,256.1396,9916.0
2021-04-19 10:55:00,265.96,266.17,265.47,265.64,13153.0,256.1685,256.3707,255.6965,255.8602,13153.0
2021-04-19 11:00:00,265.51,265.99,265.44,265.99,4842.0,255.735,256.1974,255.6676,256.1974,4842.0
2021-04-19 11:05:00,265.83,266.55,265.81,266.55,10441.0,256.0433,256.7367,256.024,256.7367,10441.0
2021-04-19 11:10:00,266.55,266.64,266.19,266.26,6592.0,256.7367,256.8234,256.39,256.4574,6592.0
2021-04-19 11:15:00,266.6,266.83,266.54,266.57,5755.0,256.7849,257.0064,256.7271,256.756,5755.0
2021-04-19 11:20:00,266.56,266.57,265.97,266.28,4908.0,256.7464,256.756,256.1781,256.4767,4908.0
2021-04-19 11:25:00,266.19,266.39,266.1,266.22,3411.0,256.39,256.5826,256.3033,256.4189,3411.0
2021-04-19 11:30:00,266.31,266.58,266.08,266.31,5630.0,256.5056,256.7656,256.2841,256.5056,5630.0
2021-04-19 11:35:00,266.42,266.67,266.26,266.4,3771.0,256.6115,256.8523,256.4574,256.5923,3771.0
2021-04-19 11:40:00,266.33,266.57,266.03,266.11,4402.0,256.5248,256.756,256.2359,256.3129,4402.0
2021-04-19 11:45:00,266.0,266.86,265.95,266.81,6506.0,256.207,257.0353,256.1588,256.9872,6506.0
2021-04-19 11:50:00,266.87,266.97,266.67,266.97,6930.0,257.045,257.1413,256.8523,257.1413,6930.0
2021-04-19 11:55:00,266.94,266.96,266.49,266.71,5181.0,257.1124,257.1317,256.679,256.8909,5181.0
2021-04-19 12:00:00,266.69,266.85,266.35,266.58,5041.0,256.8716,257.0257,256.5441,256.7656,5041.0
2021-04-19 12:05:00,266.53,267.13,266.49,267.13,12720.0,256.7175,257.2954,256.679,257.2954,12720.0
2021-04-19 12:10:00,267.14,267.14,266.73,266.73,7785.0,257.305,257.305,256.9101,256.9101,7785.0
2021-04-19 12:15:00,266.89,267.08,266.71,266.71,5428.0,257.0642,257.2472,256.8909,256.8909,5428.0
2021-04-19 12:20:00,266.84,267.23,266.83,267.1,6890.0,257.0161,257.3917,257.0064,257.2665,6890.0
2021-04-19 12:25:00,267.17,267.17,266.5,266.53,3713.0,257.3339,257.3339,256.6886,256.7175,3713.0
2021-04-19 12:30:00,266.47,266.72,266.38,266.72,8308.0,256.6597,256.9005,256.573,256.9005,8308.0
2021-04-19 12:35:00,266.66,266.71,266.12,266.12,5757.0,256.8427,256.8909,256.3226,256.3226,5757.0
2021-04-19 12:40:00,266.16,266.56,266.15,266.56,4234.0,256.3611,256.7464,256.3515,256.7464,4234.0
2021-04-19 12:45:00,266.43,266.75,266.41,266.73,8993.0,256.6212,256.9294,256.6019,256.9101,8993.0
2021-04-19 12:50:00,266.67,266.73,266.41,266.41,2213.0,256.8523,256.9101,256.6019,256.6019,2213.0
2021-04-19 12:55:00,266.43,266.5,266.18,266.33,7136.0,256.6212,256.6886,256.3804,256.5248,7136.0
2021-04-19 13:00:00,266.28,266.34,266.09,266.17,7297.0,256.4767,256.5345,256.2937,256.3707,7297.0
2021-04-19 13:05:00,266.17,266.19,265.49,265.56,3909.0,256.3707,256.39,255.7158,255.7832,3909.0
2021-04-19 13:10:00,265.57,265.83,265.22,265.72,10721.0,255.7928,256.0433,255.4557,255.9373,10721.0
2021-04-19 13:15:00,265.84,266.27,265.81,266.26,5263.0,256.0529,256.4671,256.024,256.4574,5263.0
2021-04-19 13:20:00,266.25,266.45,266.13,266.36,6417.0,256.4478,256.6404,256.3322,256.5537,6417.0
2021-04-19 13:25:00,266.35,266.41,266.1,266.28,2555.0,256.5441,256.6019,256.3033,256.4767,2555.0
2021-04-19 13:30:00,266.32,266.32,265.85,265.89,3302.0,256.5152,256.5152,256.0625,256.101,3302.0
2021-04-19 13:35:00,265.78,265.94,265.67,265.67,5195.0,255.9951,256.1492,255.8891,255.8891,5195.0
2021-04-19 13:40:00,265.65,265.98,265.56,265.56,4067.0,255.8699,256.1877,255.7832,255.7832,4067.0
2021-04-19 13:45:00,265.46,266.01,265.39,265.86,4972.0,255.6869,256.2166,255.6195,256.0722,4972.0
2021-04-19 13:50:00,265.78,265.78,265.44,265.58,5619.0,255.9951,255.9951,255.6676,255.8025,5619.0
2021-04-19 13:55:00,265.57,265.74,265.36,265.37,5695.0,255.7928,255.9566,255.5906,255.6002,5695.0
2021-04-19 14:00:00,265.27,265.33,265.15,265.31,5944.0,255.5039,255.5617,255.3883,255.5424,5944.0
2021-04-19 14:05:00,265.36,265.5,265.23,265.28,4530.0,255.5906,255.7254,255.4653,255.5135,4530.0
2021-04-19 14:10:00,265.43,265.66,265.37,265.55,3998.0,255.658,255.8795,255.6002,255.7736,3998.0
2021-04-19 14:15:00,265.64,265.94,265.62,265.87,4572.0,255.8602,256.1492,255.841,256.0818,4572.0
2021-04-19 14:20:00,265.8,265.93,265.64,265.79,6215.0,256.0144,256.1396,255.8602,256.0047,6215.0
2021-04-19 14:25:00,265.81,265.98,265.65,265.68,5117.0,256.024,256.1877,255.8699,255.8988,5117.0
2021-04-19 14:30:00,265.82,265.9,265.69,265.8,5088.0,256.0336,256.1107,255.9084,256.0144,5088.0
2021-04-19 14:35:00,265.83,265.87,265.47,265.87,6013.0,256.0433,256.0818,255.6965,256.0818,6013.0
2021-04-19 14:40:00,265.9,266.11,265.69,265.95,5806.0,256.1107,256.3129,255.9084,256.1588,5806.0
2021-04-19 14:45:00,265.92,266.31,265.89,266.18,7165.0,256.1299,256.5056,256.101,256.3804,7165.0
2021-04-19 14:50:00,266.14,266.62,266.12,266.61,5565.0,256.3418,256.8042,256.3226,256.7945,5565.0
2021-04-19 14:55:00,266.63,266.69,266.31,266.34,4236.0,256.8138,256.8716,256.5056,256.5345,4236.0
2021-04-19 15:00:00,266.39,266.45,266.22,266.42,8608.0,256.5826,256.6404,256.4189,256.6115,8608.0
2021-04-19 15:05:00,266.44,266.47,266.14,266.14,6268.0,256.6308,256.6597,256.3418,256.3418,6268.0
2021-04-19 15:10:00,266.09,266.19,265.87,266.01,6334.0,256.2937,256.39,256.0818,256.2166,6334.0
2021-04-19 15:15:00,265.94,266.26,265.94,266.11,4929.0,256.1492,256.4574,256.1492,256.3129,4929.0
2021-04-19 15:20:00,266.04,266.26,266.03,266.26,6250.0,256.2455,256.4574,256.2359,256.4574,6250.0
2021-04-19 15:25:00,266.34,266.34,265.88,266.01,9079.0,256.5345,256.5345,256.0914,256.2166,9079.0
2021-04-19 15:30:00,266.04,266.12,265.68,266.0,11665.0,256.2455,256.3226,255.8988,256.207,11665.0
2021-04-19 15:35:00,265.95,266.12,265.87,266.01,11458.0,256.1588,256.3226,256.0818,256.2166,11458.0
2021-04-19 15:40:00,265.97,266.24,265.82,265.84,22603.0,256.1781,256.4382,256.0336,256.0529,22603.0
2021-04-19 15:45:00,265.91,266.01,265.78,265.83,11812.0,256.1203,256.2166,255.9951,256.0433,11812.0
2021-04-19 15:50:00,265.79,265.94,265.49,265.54,26642.0,256.0047,256.1492,255.7158,255.7639,26642.0
2021-04-19 15:55:00,265.54,265.92,265.36,265.92,61204.0,255.7639,256.1299,255.5906,256.1299,61204.0
2021-04-20 09:30:00,266.26,267.46,265.51,266.74,14535.0,256.4574,257.6132,255.735,256.9198,14535.0
2021-04-20 09:35:00,266.81,267.85,265.15,267.85,32035.0,256.9872,257.9889,255.3883,257.9889,32035.0
2021-04-20 09:40:00,267.65,268.75,267.35,267.87,5411.0,257.7962,258.8558,257.5073,258.0082,5411.0
2021-04-20 09:45:00,267.89,268.87,267.81,268.56,6299.0,258.0274,258.9713,257.9504,258.6727,6299.0
2021-04-20 09:50:00,268.65,268.92,268.2,268.76,7261.0,258.7594,259.0195,258.326,258.8654,7261.0
2021-04-20 09:55:00,268.94,269.76,268.54,269.51,15504.0,259.0388,259.8286,258.6535,259.5878,15504.0
2021-04-20 10:00:00,269.57,269.69,268.86,268.88,9142.0,259.6456,259.7611,258.9617,258.981,9142.0
2021-04-20 10:05:00,268.92,269.08,268.52,268.69,14219.0,259.0195,259.1736,258.6342,258.798,14219.0
2021-04-20 10:10:00,268.69,269.04,268.49,268.69,3796.0,258.798,259.1351,258.6053,258.798,3796.0
2021-04-20 10:15:00,268.66,269.15,268.66,269.0,15030.0,258.7691,259.241,258.7691,259.0965,15030.0
2021-04-20 10:20:00,269.02,269.13,268.66,268.73,2037.0,259.1158,259.2218,258.7691,258.8365,2037.0
2021-04-20 10:25:00,268.62,268.69,267.89,268.06,5976.0,258.7305,258.798,258.0274,258.1912,5976.0
2021-04-20 10:30:00,267.99,268.39,267.83,268.05,12969.0,258.1237,258.509,257.9696,258.1815,12969.0
2021-04-20 10:35:00,268.05,268.6,268.05,268.6,3400.0,258.1815,258.7113,258.1815,258.7113,3400.0
2021-04-20 10:40:00,268.48,268.64,268.18,268.55,5755.0,258.5957,258.7498,258.3067,258.6631,5755.0
2021-04-20 10:45:00,268.57,268.57,267.6,267.7,10335.0,258.6824,258.6824,257.7481,257.8444,10335.0
2021-04-20 10:50:00,267.6,267.9,267.46,267.46,4490.0,257.7481,258.037,257.6132,257.6132,4490.0
2021-04-20 10:55:00,267.48,268.27,267.47,267.93,7634.0,257.6325,258.3934,257.6229,258.0659,7634.0
2021-04-20 11:00:00,267.71,267.71,267.23,267.63,17166.0,257.854,257.854,257.3917,257.777,17166.0
2021-04-20 11:05:00,267.59,267.71,267.15,267.35,10415.0,257.7385,257.854,257.3147,257.5073,10415.0
2021-04-20 11:10:00,267.31,267.62,267.17,267.17,11158.0,257.4688,257.7674,257.3339,257.3339,11158.0
2021-04-20 11:15:00,267.15,267.52,267.03,267.51,4788.0,257.3147,257.671,257.1991,257.6614,4788.0
2021-04-20 11:20:00,267.63,267.7,266.89,267.12,6905.0,257.777,257.8444,257.0642,257.2858,6905.0
2021-04-20 11:25:00,267.15,267.5,267.15,267.42,6795.0,257.3147,257.6518,257.3147,257.5747,6795.0
2021-04-20 11:30:00,267.38,267.51,267.01,267.11,3415.0,257.5362,257.6614,257.1798,257.2761,3415.0
2021-04-20 11:35:00,267.0,267.11,266.32,266.43,7043.0,257.1702,257.2761,256.5152,256.6212,7043.0
2021-04-20 11:40:00,266.32,266.76,266.28,266.48,3501.0,256.5152,256.939,256.4767,256.6693,3501.0
2021-04-20 11:45:00,266.51,266.71,266.3,266.62,5413.0,256.6982,256.8909,256.496,256.8042,5413.0
2021-04-20 11:50:00,266.61,266.73,266.36,266.67,3947.0,256.7945,256.9101,256.5537,256.8523,3947.0
2021-04-20 11:55:00,266.67,266.92,266.66,266.73,2957.0,256.8523,257.0931,256.8427,256.9101,2957.0
2021-04-20 12:00:00,266.76,266.84,266.58,266.75,7756.0,256.939,257.0161,256.7656,256.9294,7756.0
2021-04-20 12:05:00,266.77,266.77,266.49,266.63,5611.0,256.9486,256.9486,256.679,256.8138,5611.0
2021-04-20 12:10:00,266.64,266.76,266.41,266.76,3716.0,256.8234,256.939,256.6019,256.939,3716.0
2021-04-20 12:15:00,266.84,266.91,266.8,266.85,3107.0,257.0161,257.0835,256.9775,257.0257,3107.0
2021-04-20 12:20:00,266.81,267.25,266.81,267.25,2979.0,256.9872,257.411,256.9872,257.411,2979.0
2021-04-20 12:25:00,267.21,267.46,267.2,267.34,4060.0,257.3724,257.6132,257.3628,257.4977,4060.0
2021-04-20 12:30:00,267.32,267.37,267.08,267.29,3691.0,257.4784,257.5266,257.2472,257.4495,3691.0
2021-04-20 12:35:00,267.35,267.38,267.17,267.18,6290.0,257.5073,257.5362,257.3339,257.3436,6290.0
2021-04-20 12:40:00,267.25,267.46,267.17,267.46,1904.0,257.411,257.6132,257.3339,257.6132,1904.0
2021-04-20 12:45:00,267.49,267.49,267.0,267.0,1800.0,257.6421,257.6421,257.1702,257.1702,1800.0
2021-04-20 12:50:00,267.14,267.35,267.11,267.23,1984.0,257.305,257.5073,257.2761,257.3917,1984.0
2021-04-20 12:55:00,267.24,267.54,267.22,267.54,7387.0,257.4013,257.6903,257.3821,257.6903,7387.0
2021-04-20 13:00:00,267.39,267.44,267.25,267.25,3391.0,257.5458,257.594,257.411,257.411,3391.0
2021-04-20 13:05:00,267.24,267.26,266.98,267.13,3021.0,257.4013,257.4206,257.1509,257.2954,3021.0
2021-04-20 13:10:00,267.14,267.29,266.93,267.29,4264.0,257.305,257.4495,257.1028,257.4495,4264.0
2021-04-20 13:15:00,267.22,267.53,267.21,267.43,3128.0,257.3821,257.6807,257.3724,257.5843,3128.0
2021-04-20 13:20:00,267.5,267.52,267.33,267.4,1925.0,257.6518,257.671,257.488,257.5555,1925.0
2021-04-20 13:25:00,267.45,267.46,267.27,267.31,1365.0,257.6036,257.6132,257.4302,257.4688,1365.0
2021-04-20 13:30:00,267.24,267.32,266.64,266.64,5634.0,257.4013,257.4784,256.8234,256.8234,5634.0
2021-04-20 13:35:00,266.59,266.8,266.59,266.72,2716.0,256.7753,256.9775,256.7753,256.9005,2716.0
2021-04-20 13:40:00,266.63,266.86,266.58,266.75,4102.0,256.8138,257.0353,256.7656,256.9294,4102.0
2021-04-20 13:45:00,266.68,266.79,266.39,266.39,4054.0,256.862,256.9679,256.5826,256.5826,4054.0
2021-04-20 13:50:00,266.42,266.47,266.22,266.36,6911.0,256.6115,256.6597,256.4189,256.5537,6911.0
2021-04-20 13:55:00,266.44,266.44,266.13,266.28,4345.0,256.6308,256.6308,256.3322,256.4767,4345.0
2021-04-20 14:00:00,266.28,266.52,266.25,266.46,4857.0,256.4767,256.7079,256.4478,256.6501,4857.0
2021-04-20 14:05:00,266.4,266.61,266.33,266.45,5101.0,256.5923,256.7945,256.5248,256.6404,5101.0
2021-04-20 14:10:00,266.47,266.6,266.3,266.49,3268.0,256.6597,256.7849,256.496,256.679,3268.0
2021-04-20 14:15:00,266.46,266.55,266.19,266.55,9141.0,256.6501,256.7367,256.39,256.7367,9141.0
2021-04-20 14:20:00,266.51,266.57,266.15,266.15,4855.0,256.6982,256.756,256.3515,256.3515,4855.0
2021-04-20 14:25:00,266.15,266.31,265.8,265.96,5860.0,256.3515,256.5056,256.0144,256.1685,5860.0
2021-04-20 14:30:00,265.9,265.95,265.61,265.79,8989.0,256.1107,256.1588,255.8314,256.0047,8989.0
2021-04-20 14:35:00,265.83,266.24,265.82,266.18,10219.0,256.0433,256.4382,256.0336,256.3804,10219.0
2021-04-20 14:40:00,266.12,266.25,265.92,266.1,7027.0,256.3226,256.4478,256.1299,256.3033,7027.0
2021-04-20 14:45:00,266.11,266.29,266.06,266.14,4966.0,256.3129,256.4863,256.2648,256.3418,4966.0
2021-04-20 14:50:00,266.15,266.36,266.11,266.18,5450.0,256.3515,256.5537,256.3129,256.3804,5450.0
2021-04-20 14:55:00,266.11,266.11,265.53,265.77,15977.0,256.3129,256.3129,255.7543,255.9855,15977.0
2021-04-20 15:00:00,265.82,265.97,265.6,265.79,20214.0,256.0336,256.1781,255.8217,256.0047,20214.0
2021-04-20 15:05:00,265.85,266.24,265.82,266.23,11677.0,256.0625,256.4382,256.0336,256.4285,11677.0
2021-04-20 15:10:00,266.24,266.53,266.23,266.5,6382.0,256.4382,256.7175,256.4285,256.6886,6382.0
2021-04-20 15:15:00,266.58,266.83,266.58,266.76,4727.0,256.7656,257.0064,256.7656,256.939,4727.0
2021-04-20 15:20:00,266.83,266.98,266.73,266.81,5945.0,257.0064,257.1509,256.9101,256.9872,5945.0
2021-04-20 15:25:00,266.87,267.02,266.8,267.01,4786.0,257.045,257.1894,256.9775,257.1798,4786.0
2021-04-20 15:30:00,266.95,267.04,266.79,266.94,27105.0,257.122,257.2087,256.9679,257.1124,27105.0
2021-04-20 15:35:00,266.94,266.99,266.55,266.6,9582.0,257.1124,257.1605,256.7367,256.7849,9582.0
2021-04-20 15:40:00,266.6,267.07,266.58,267.02,9454.0,256.7849,257.2376,256.7656,257.1894,9454.0
2021-04-20 15:45:00,267.03,267.11,266.84,267.07,8561.0,257.1991,257.2761,257.0161,257.2376,8561.0
2021-04-20 15:50:00,267.11,267.2,266.88,267.2,35323.0,257.2761,257.3628,257.0546,257.3628,35323.0
2021-04-20 15:55:00,267.27,267.32,266.72,267.3,88021.0,257.4302,257.4784,256.9005,257.4591,88021.0
2021-04-21 09:30:00,268.64,270.81,268.64,269.53,44187.0,258.7498,260.8399,258.7498,259.607,44187.0
2021-04-21 09:35:00,269.58,270.27,269.3,270.1,8403.0,259.6552,260.3198,259.3855,260.1561,8403.0
2021-04-21 09:40:00,270.12,270.35,269.77,270.35,9397.0,260.1753,260.3968,259.8382,260.3968,9397.0
2021-04-21 09:45:00,270.5,271.47,270.45,271.22,16558.0,260.5413,261.4756,260.4932,261.2348,16558.0
2021-04-21 09:50:00,271.13,271.47,270.86,271.05,13926.0,261.1481,261.4756,260.8881,261.0711,13926.0
2021-04-21 09:55:00,270.94,271.4,270.73,271.24,12982.0,260.9651,261.4082,260.7629,261.2541,12982.0
2021-04-21 10:00:00,271.39,271.58,270.73,270.87,7711.0,261.3986,261.5816,260.7629,260.8977,7711.0
2021-04-21 10:05:00,270.8,271.01,270.53,270.62,5335.0,260.8303,261.0325,260.5702,260.6569,5335.0
2021-04-21 10:10:00,270.76,270.76,270.2,270.2,3016.0,260.7918,260.7918,260.2524,260.2524,3016.0
2021-04-21 10:15:00,270.09,270.09,269.37,269.37,16201.0,260.1464,260.1464,259.4529,259.4529,16201.0
2021-04-21 10:20:00,269.37,269.85,268.98,269.85,19084.0,259.4529,259.9153,259.0773,259.9153,19084.0
2021-04-21 10:25:00,269.74,269.74,269.31,269.51,5974.0,259.8093,259.8093,259.3951,259.5878,5974.0
2021-04-21 10:30:00,269.51,269.53,268.97,269.06,11593.0,259.5878,259.607,259.0677,259.1543,11593.0
2021-04-21 10:35:00,269.05,269.77,269.04,269.35,12833.0,259.1447,259.8382,259.1351,259.4337,12833.0
2021-04-21 10:40:00,269.26,269.73,269.26,269.58,7154.0,259.347,259.7997,259.347,259.6552,7154.0
2021-04-21 10:45:00,269.59,269.64,269.41,269.53,3566.0,259.6648,259.713,259.4915,259.607,3566.0
2021-04-21 10:50:00,269.45,269.86,269.44,269.6,6561.0,259.53,259.9249,259.5203,259.6745,6561.0
2021-04-21 10:55:00,269.62,269.95,269.57,269.9,4522.0,259.6937,260.0116,259.6456,259.9634,4522.0
2021-04-21 11:00:00,269.87,270.65,269.86,270.58,6991.0,259.9345,260.6858,259.9249,260.6184,6991.0
2021-04-21 11:05:00,270.61,270.63,270.21,270.26,3986.0,260.6473,260.6665,260.262,260.3102,3986.0
2021-04-21 11:10:00,270.38,270.67,270.15,270.17,5218.0,260.4257,260.7051,260.2042,260.2235,5218.0
2021-04-21 11:15:00,270.11,270.25,269.77,269.78,6763.0,260.1657,260.3005,259.8382,259.8478,6763.0
2021-04-21 11:20:00,269.7,269.81,269.32,269.32,6410.0,259.7708,259.8767,259.4048,259.4048,6410.0
2021-04-21 11:25:00,269.36,269.58,269.35,269.56,5370.0,259.4433,259.6552,259.4337,259.6359,5370.0
2021-04-21 11:30:00,269.59,269.73,269.09,269.21,7202.0,259.6648,259.7997,259.1832,259.2988,7202.0
2021-04-21 11:35:00,269.03,269.17,268.86,268.96,9230.0,259.1254,259.2603,258.9617,259.058,9230.0
2021-04-21 11:40:00,269.02,269.03,268.77,268.81,4755.0,259.1158,259.1254,258.875,258.9135,4755.0
2021-04-21 11:45:00,268.81,269.0,268.76,268.98,6520.0,258.9135,259.0965,258.8654,259.0773,6520.0
2021-04-21 11:50:00,268.98,269.14,268.57,268.75,9506.0,259.0773,259.2314,258.6824,258.8558,9506.0
2021-04-21 11:55:00,268.74,269.37,268.74,269.37,6205.0,258.8461,259.4529,258.8461,259.4529,6205.0
2021-04-21 12:00:00,269.25,269.38,268.97,269.04,2836.0,259.3373,259.4626,259.0677,259.1351,2836.0
2021-04-21 12:05:00,269.07,269.07,268.81,268.88,9867.0,259.164,259.164,258.9135,258.981,9867.0
2021-04-21 12:10:00,268.86,268.91,268.59,268.91,5802.0,258.9617,259.0099,258.7016,259.0099,5802.0
2021-04-21 12:15:00,268.86,269.19,268.85,268.9,5067.0,258.9617,259.2796,258.9521,259.0002,5067.0
2021-04-21 12:20:00,268.7,268.7,268.55,268.55,500.0,258.8076,258.8076,258.6631,258.6631,500.0
2021-04-21 12:25:00,268.53,268.74,268.51,268.64,4411.0,258.6439,258.8461,258.6246,258.7498,4411.0
2021-04-21 12:30:00,268.62,268.82,268.57,268.59,5729.0,258.7305,258.9232,258.6824,258.7016,5729.0
2021-04-21 12:35:00,268.55,268.7,268.34,268.35,3751.0,258.6631,258.8076,258.4608,258.4705,3751.0
2021-04-21 12:40:00,268.34,268.7,268.34,268.56,5413.0,258.4608,258.8076,258.4608,258.6727,5413.0
2021-04-21 12:45:00,268.58,268.93,268.58,268.84,8239.0,258.692,259.0291,258.692,258.9424,8239.0
2021-04-21 12:50:00,268.77,269.27,268.69,269.13,14195.0,258.875,259.3566,258.798,259.2218,14195.0
2021-04-21 12:55:00,269.21,269.41,269.08,269.08,4367.0,259.2988,259.4915,259.1736,259.1736,4367.0
2021-04-21 13:00:00,269.21,269.4,269.13,269.23,2865.0,259.2988,259.4818,259.2218,259.3181,2865.0
2021-04-21 13:05:00,269.16,269.23,268.92,269.08,4680.0,259.2507,259.3181,259.0195,259.1736,4680.0
2021-04-21 13:10:00,269.09,269.64,269.06,269.64,7126.0,259.1832,259.713,259.1543,259.713,7126.0
2021-04-21 13:15:00,269.63,269.78,269.61,269.68,4302.0,259.7034,259.8478,259.6841,259.7515,4302.0
2021-04-21 13:20:00,269.64,269.85,269.64,269.79,4809.0,259.713,259.9153,259.713,259.8575,4809.0
2021-04-21 13:25:00,269.67,270.03,269.58,269.98,5548.0,259.7419,260.0886,259.6552,260.0405,5548.0
2021-04-21 13:30:00,269.97,270.09,269.88,269.91,4595.0,260.0308,260.1464,259.9442,259.973,4595.0
2021-04-21 13:35:00,269.97,270.19,269.81,270.19,6871.0,260.0308,260.2427,259.8767,260.2427,6871.0
2021-04-21 13:40:00,270.07,270.22,269.89,269.95,3863.0,260.1272,260.2716,259.9538,260.0116,3863.0
2021-04-21 13:45:00,269.87,270.08,269.84,270.0,8278.0,259.9345,260.1368,259.9056,260.0597,8278.0
2021-04-21 13:50:00,269.91,270.13,269.86,270.06,3356.0,259.973,260.1849,259.9249,260.1175,3356.0
2021-04-21 13:55:00,270.15,270.15,269.99,270.13,5788.0,260.2042,260.2042,260.0501,260.1849,5788.0
2021-04-21 14:00:00,270.15,270.31,270.13,270.29,4859.0,260.2042,260.3583,260.1849,260.3391,4859.0
2021-04-21 14:05:00,270.27,270.33,270.11,270.2,7223.0,260.3198,260.3776,260.1657,260.2524,7223.0
2021-04-21 14:10:00,270.18,270.25,269.74,269.74,6578.0,260.2331,260.3005,259.8093,259.8093,6578.0
2021-04-21 14:15:00,269.68,270.03,269.63,269.8,12135.0,259.7515,260.0886,259.7034,259.8671,12135.0
2021-04-21 14:20:00,269.73,269.93,269.71,269.86,3109.0,259.7997,259.9923,259.7804,259.9249,3109.0
2021-04-21 14:25:00,269.83,269.96,269.7,269.93,6213.0,259.896,260.0212,259.7708,259.9923,6213.0
2021-04-21 14:30:00,269.87,270.32,269.86,270.0,10135.0,259.9345,260.368,259.9249,260.0597,10135.0
2021-04-21 14:35:00,270.0,270.29,270.0,270.16,3784.0,260.0597,260.3391,260.0597,260.2138,3784.0
2021-04-21 14:40:00,270.15,270.25,269.91,269.91,2914.0,260.2042,260.3005,259.973,259.973,2914.0
2021-04-21 14:45:00,269.89,269.94,269.43,269.51,9443.0,259.9538,260.0019,259.5107,259.5878,9443.0
2021-04-21 14:50:00,269.48,269.61,269.41,269.52,9348.0,259.5589,259.6841,259.4915,259.5974,9348.0
2021-04-21 14:55:00,269.46,269.72,269.42,269.56,3524.0,259.5396,259.79,259.5011,259.6359,3524.0
2021-04-21 15:00:00,269.51,269.86,269.44,269.86,7101.0,259.5878,259.9249,259.5203,259.9249,7101.0
2021-04-21 15:05:00,269.93,270.22,269.88,270.06,6080.0,259.9923,260.2716,259.9442,260.1175,6080.0
2021-04-21 15:10:00,270.05,270.36,270.05,270.36,3119.0,260.1079,260.4065,260.1079,260.4065,3119.0
2021-04-21 15:15:00,270.48,270.57,270.28,270.41,6063.0,260.5221,260.6087,260.3294,260.4546,6063.0
2021-04-21 15:20:00,270.42,270.74,270.36,270.69,6238.0,260.4643,260.7725,260.4065,260.7243,6238.0
2021-04-21 15:25:00,270.64,270.72,270.51,270.58,7014.0,260.6762,260.7532,260.551,260.6184,7014.0
2021-04-21 15:30:00,270.63,271.11,270.55,271.11,12504.0,260.6665,261.1289,260.5895,261.1289,12504.0
2021-04-21 15:35:00,271.06,271.33,270.87,270.92,8259.0,261.0807,261.3408,260.8977,260.9459,8259.0
2021-04-21 15:40:00,270.97,271.07,270.7,270.74,15590.0,260.994,261.0903,260.734,260.7725,15590.0
2021-04-21 15:45:00,270.71,270.94,270.7,270.94,7644.0,260.7436,260.9651,260.734,260.9651,7644.0
2021-04-21 15:50:00,270.99,271.01,270.67,270.88,18397.0,261.0133,261.0325,260.7051,260.9073,18397.0
2021-04-21 15:55:00,270.93,271.05,270.63,271.01,55112.0,260.9555,261.0711,260.6665,261.0325,55112.0
2021-04-22 09:30:00,270.91,271.5,269.76,270.29,23186.0,260.9362,261.5045,259.8286,260.3391,23186.0
2021-04-22 09:35:00,270.73,271.25,269.64,269.83,15235.0,260.7629,261.2637,259.713,259.896,15235.0
2021-04-22 09:40:00,270.27,271.43,270.27,270.5,11669.0,260.3198,261.4371,260.3198,260.5413,11669.0
2021-04-22 09:45:00,270.27,271.09,270.27,270.79,8606.0,260.3198,261.1096,260.3198,260.8206,8606.0
2021-04-22 09:50:00,270.75,271.83,270.75,271.77,10447.0,260.7821,261.8224,260.7821,261.7646,10447.0
2021-04-22 09:55:00,271.87,272.23,271.01,271.25,16268.0,261.8609,262.2076,261.0325,261.2637,16268.0
2021-04-22 10:00:00,271.05,271.29,269.69,269.69,8438.0,261.0711,261.3022,259.7611,259.7611,8438.0
2021-04-22 10:05:00,269.9,270.47,269.79,270.47,8356.0,259.9634,260.5124,259.8575,260.5124,8356.0
2021-04-22 10:10:00,270.66,270.95,270.4,270.44,5503.0,260.6954,260.9748,260.445,260.4835,5503.0
2021-04-22 10:15:00,270.5,270.77,270.18,270.18,5904.0,260.5413,260.8014,260.2331,260.2331,5904.0
2021-04-22 10:20:00,270.23,270.29,269.78,269.91,5473.0,260.2813,260.3391,259.8478,259.973,5473.0
2021-04-22 10:25:00,269.91,270.09,269.68,269.77,6251.0,259.973,260.1464,259.7515,259.8382,6251.0
2021-04-22 10:30:00,269.81,270.05,269.79,269.94,6075.0,259.8767,260.1079,259.8575,260.0019,6075.0
2021-04-22 10:35:00,269.9,270.28,269.75,270.18,7013.0,259.9634,260.3294,259.8189,260.2331,7013.0
2021-04-22 10:40:00,270.38,270.59,269.97,269.97,6101.0,260.4257,260.628,260.0308,260.0308,6101.0
2021-04-22 10:45:00,269.94,270.42,269.93,270.4,5021.0,260.0019,260.4643,259.9923,260.445,5021.0
2021-04-22 10:50:00,270.3,270.76,270.09,270.41,6458.0,260.3487,260.7918,260.1464,260.4546,6458.0
2021-04-22 10:55:00,270.37,270.46,270.18,270.27,4639.0,260.4161,260.5028,260.2331,260.3198,4639.0
2021-04-22 11:00:00,270.32,270.51,270.27,270.47,6213.0,260.368,260.551,260.3198,260.5124,6213.0
2021-04-22 11:05:00,270.44,270.47,270.23,270.23,9892.0,260.4835,260.5124,260.2813,260.2813,9892.0
2021-04-22 11:10:00,270.25,270.35,270.13,270.34,2400.0,260.3005,260.3968,260.1849,260.3872,2400.0
2021-04-22 11:15:00,270.34,270.39,269.93,269.97,8496.0,260.3872,260.4354,259.9923,260.0308,8496.0
2021-04-22 11:20:00,269.98,270.08,269.77,269.9,3864.0,260.0405,260.1368,259.8382,259.9634,3864.0
2021-04-22 11:25:00,269.89,270.04,269.81,269.81,5190.0,259.9538,260.0983,259.8767,259.8767,5190.0
2021-04-22 11:30:00,269.79,270.02,269.6,270.02,4604.0,259.8575,260.079,259.6745,260.079,4604.0
2021-04-22 11:35:00,269.98,269.98,269.66,269.66,3699.0,260.0405,260.0405,259.7322,259.7322,3699.0
2021-04-22 11:40:00,269.54,269.67,269.31,269.57,6318.0,259.6167,259.7419,259.3951,259.6456,6318.0
2021-04-22 11:45:00,269.56,269.72,269.42,269.72,4473.0,259.6359,259.79,259.5011,259.79,4473.0
2021-04-22 11:50:00,269.68,270.03,269.66,270.03,2827.0,259.7515,260.0886,259.7322,260.0886,2827.0
2021-04-22 11:55:00,269.95,269.97,269.83,269.89,2274.0,260.0116,260.0308,259.896,259.9538,2274.0
2021-04-22 12:00:00,269.77,270.06,269.77,269.93,2705.0,259.8382,260.1175,259.8382,259.9923,2705.0
2021-04-22 12:05:00,269.88,270.12,269.84,270.03,4245.0,259.9442,260.1753,259.9056,260.0886,4245.0
2021-04-22 12:10:00,270.12,270.23,270.05,270.14,4165.0,260.1753,260.2813,260.1079,260.1946,4165.0
2021-04-22 12:15:00,270.27,270.39,270.19,270.19,4331.0,260.3198,260.4354,260.2427,260.2427,4331.0
2021-04-22 12:20:00,270.11,270.15,269.84,269.87,3951.0,260.1657,260.2042,259.9056,259.9345,3951.0
2021-04-22 12:25:00,269.86,270.08,269.86,270.08,2272.0,259.9249,260.1368,259.9249,260.1368,2272.0
2021-04-22 12:30:00,270.21,270.38,270.12,270.34,1858.0,260.262,260.4257,260.1753,260.3872,1858.0
2021-04-22 12:35:00,270.29,270.34,270.21,270.25,2857.0,260.3391,260.3872,260.262,260.3005,2857.0
2021-04-22 12:40:00,270.19,270.29,270.0,270.17,3620.0,260.2427,260.3391,260.0597,260.2235,3620.0
2021-04-22 12:45:00,270.17,270.27,270.17,270.22,1624.0,260.2235,260.3198,260.2235,260.2716,1624.0
2021-04-22 12:50:00,270.22,270.46,270.13,270.44,2958.0,260.2716,260.5028,260.1849,260.4835,2958.0
2021-04-22 12:55:00,270.61,270.71,270.55,270.69,3869.0,260.6473,260.7436,260.5895,260.7243,3869.0
2021-04-22 13:00:00,270.64,270.64,270.4,270.45,4385.0,260.6762,260.6762,260.445,260.4932,4385.0
2021-04-22 13:05:00,270.5,270.5,269.36,269.51,3961.0,260.5413,260.5413,259.4433,259.5878,3961.0
2021-04-22 13:10:00,269.41,269.51,269.12,269.43,6918.0,259.4915,259.5878,259.2121,259.5107,6918.0
2021-04-22 13:15:00,269.32,269.5,269.09,269.18,3914.0,259.4048,259.5781,259.1832,259.2699,3914.0
2021-04-22 13:20:00,269.18,269.61,269.16,269.53,5041.0,259.2699,259.6841,259.2507,259.607,5041.0
2021-04-22 13:25:00,269.34,269.48,269.2,269.26,3542.0,259.424,259.5589,259.2892,259.347,3542.0
2021-04-22 13:30:00,269.16,269.52,269.05,269.52,3804.0,259.2507,259.5974,259.1447,259.5974,3804.0
2021-04-22 13:35:00,269.39,269.6,269.26,269.59,2876.0,259.4722,259.6745,259.347,259.6648,2876.0
2021-04-22 13:40:00,269.43,269.43,268.57,268.64,5663.0,259.5107,259.5107,258.6824,258.7498,5663.0
2021-04-22 13:45:00,268.82,268.97,268.48,268.48,3800.0,258.9232,259.0677,258.5957,258.5957,3800.0
2021-04-22 13:50:00,268.34,268.51,268.0,268.1,7484.0,258.4608,258.6246,258.1334,258.2297,7484.0
2021-04-22 13:55:00,268.22,268.69,268.03,268.53,17414.0,258.3453,258.798,258.1623,258.6439,17414.0
2021-04-22 14:00:00,268.52,268.54,268.23,268.34,6779.0,258.6342,258.6535,258.3549,258.4608,6779.0
2021-04-22 14:05:00,268.23,269.17,268.23,269.11,6112.0,258.3549,259.2603,258.3549,259.2025,6112.0
2021-04-22 14:10:00,269.09,269.2,268.89,269.2,5293.0,259.1832,259.2892,258.9906,259.2892,5293.0
2021-04-22 14:15:00,269.2,269.3,268.92,269.3,5959.0,259.2892,259.3855,259.0195,259.3855,5959.0
2021-04-22 14:20:00,269.31,269.31,268.82,269.02,3816.0,259.3951,259.3951,258.9232,259.1158,3816.0
2021-04-22 14:25:00,269.03,269.15,268.91,269.15,4812.0,259.1254,259.241,259.0099,259.241,4812.0
2021-04-22 14:30:00,269.13,269.33,269.06,269.28,7178.0,259.2218,259.4144,259.1543,259.3662,7178.0
2021-04-22 14:35:00,269.27,269.71,269.24,269.55,6488.0,259.3566,259.7804,259.3277,259.6263,6488.0
2021-04-22 14:40:00,269.45,269.94,269.4,269.94,5292.0,259.53,260.0019,259.4818,260.0019,5292.0
2021-04-22 14:45:00,269.91,269.96,269.62,269.96,12573.0,259.973,260.0212,259.6937,260.0212,12573.0
2021-04-22 14:50:00,270.0,270.08,269.75,270.08,4542.0,260.0597,260.1368,259.8189,260.1368,4542.0
2021-04-22 14:55:00,269.99,270.21,269.82,269.82,3751.0,260.0501,260.262,259.8864,259.8864,3751.0
2021-04-22 15:00:00,269.74,270.06,269.74,269.96,6384.0,259.8093,260.1175,259.8093,260.0212,6384.0
2021-04-22 15:05:00,269.89,269.95,269.3,269.31,4493.0,259.9538,260.0116,259.3855,259.3951,4493.0
2021-04-22 15:10:00,269.31,269.48,269.23,269.31,7140.0,259.3951,259.5589,259.3181,259.3951,7140.0
2021-04-22 15:15:00,269.32,269.56,269.24,269.56,7809.0,259.4048,259.6359,259.3277,259.6359,7809.0
2021-04-22 15:20:00,269.55,269.59,269.3,269.44,7782.0,259.6263,259.6648,259.3855,259.5203,7782.0
2021-04-22 15:25:00,269.41,269.67,269.26,269.67,9700.0,259.4915,259.7419,259.347,259.7419,9700.0
2021-04-22 15:30:00,269.59,269.73,269.47,269.59,7910.0,259.6648,259.7997,259.5492,259.6648,7910.0
2021-04-22 15:35:00,269.57,269.76,269.42,269.45,10645.0,259.6456,259.8286,259.5011,259.53,10645.0
2021-04-22 15:40:00,269.52,269.79,269.46,269.48,9903.0,259.5974,259.8575,259.5396,259.5589,9903.0
2021-04-22 15:45:00,269.4,269.98,269.4,269.45,15975.0,259.4818,260.0405,259.4818,259.53,15975.0
2021-04-22 15:50:00,269.34,269.83,269.33,269.58,24248.0,259.424,259.896,259.4144,259.6552,24248.0
2021-04-22 15:55:00,269.62,269.92,269.42,269.82,57836.0,259.6937,259.9827,259.5011,259.8864,57836.0
2021-04-23 09:30:00,271.08,271.08,269.5,270.56,22846.0,261.1,261.1,259.5781,260.5991,22846.0
2021-04-23 09:35:00,270.58,271.68,270.01,270.29,6413.0,260.6184,261.6779,260.0694,260.3391,6413.0
2021-04-23 09:40:00,270.54,270.54,269.29,269.66,5952.0,260.5799,260.5799,259.3759,259.7322,5952.0
2021-04-23 09:45:00,269.64,270.17,269.12,269.82,6700.0,259.713,260.2235,259.2121,259.8864,6700.0
2021-04-23 09:50:00,269.8,270.51,269.8,270.51,5224.0,259.8671,260.551,259.8671,260.551,5224.0
2021-04-23 09:55:00,270.67,270.69,270.35,270.64,2008.0,260.7051,260.7243,260.3968,260.6762,2008.0
2021-04-23 10:00:00,270.74,271.0,270.6,270.83,3674.0,260.7725,261.0229,260.6376,260.8592,3674.0
2021-04-23 10:05:00,270.69,270.91,270.22,270.32,3853.0,260.7243,260.9362,260.2716,260.368,3853.0
2021-04-23 10:10:00,270.26,270.47,269.87,269.88,2673.0,260.3102,260.5124,259.9345,259.9442,2673.0
2021-04-23 10:15:00,269.91,270.34,269.87,270.34,4010.0,259.973,260.3872,259.9345,260.3872,4010.0
2021-04-23 10:20:00,270.38,270.61,270.04,270.6,4854.0,260.4257,260.6473,260.0983,260.6376,4854.0
2021-04-23 10:25:00,270.64,270.77,270.47,270.74,2292.0,260.6762,260.8014,260.5124,260.7725,2292.0
2021-04-23 10:30:00,270.63,271.08,270.51,270.89,6232.0,260.6665,261.1,260.551,260.917,6232.0
2021-04-23 10:35:00,271.02,271.75,271.02,271.69,13700.0,261.0422,261.7453,261.0422,261.6875,13700.0
2021-04-23 10:40:00,271.78,272.0,271.51,271.76,7240.0,261.7742,261.9861,261.5141,261.7549,7240.0
2021-04-23 10:45:00,271.74,272.02,271.52,271.9,4118.0,261.7357,262.0054,261.5238,261.8898,4118.0
2021-04-23 10:50:00,271.89,272.24,271.8,272.24,13528.0,261.8802,262.2173,261.7935,262.2173,13528.0
2021-04-23 10:55:00,272.3,272.69,272.13,272.62,7396.0,262.2751,262.6507,262.1113,262.5833,7396.0
2021-04-23 11:00:00,272.57,272.57,272.03,272.5,12518.0,262.5351,262.5351,262.015,262.4677,12518.0
2021-04-23 11:05:00,272.51,272.75,272.42,272.61,9754.0,262.4773,262.7085,262.3906,262.5736,9754.0
2021-04-23 11:10:00,272.73,273.24,272.61,273.09,13312.0,262.6892,263.1804,262.5736,263.036,13312.0
2021-04-23 11:15:00,273.03,273.24,272.87,273.24,4514.0,262.9782,263.1804,262.8241,263.1804,4514.0
2021-04-23 11:20:00,273.18,273.42,272.89,272.89,8523.0,263.1227,263.3538,262.8433,262.8433,8523.0
2021-04-23 11:25:00,272.97,273.05,272.76,272.89,4491.0,262.9204,262.9974,262.7181,262.8433,4491.0
2021-04-23 11:30:00,272.99,273.25,272.99,273.23,4302.0,262.9397,263.1901,262.9397,263.1708,4302.0
2021-04-23 11:35:00,273.35,273.35,272.82,272.96,5100.0,263.2864,263.2864,262.7759,262.9108,5100.0
2021-04-23 11:40:00,272.9,273.12,272.8,273.12,4576.0,262.853,263.0649,262.7566,263.0649,4576.0
2021-04-23 11:45:00,273.03,273.43,273.03,273.09,6251.0,262.9782,263.3635,262.9782,263.036,6251.0
2021-04-23 11:50:00,273.12,273.32,272.95,273.04,7461.0,263.0649,263.2575,262.9011,262.9878,7461.0
2021-04-23 11:55:00,273.17,273.45,273.15,273.4,4041.0,263.113,263.3827,263.0938,263.3346,4041.0
2021-04-23 12:00:00,273.35,273.44,273.14,273.15,4300.0,263.2864,263.3731,263.0841,263.0938,4300.0
2021-04-23 12:05:00,273.12,273.18,272.91,272.97,3860.0,263.0649,263.1227,262.8626,262.9204,3860.0
2021-04-23 12:10:00,273.14,273.41,273.07,273.41,6564.0,263.0841,263.3442,263.0167,263.3442,6564.0
2021-04-23 12:15:00,273.45,273.68,273.31,273.38,8376.0,263.3827,263.6043,263.2479,263.3153,8376.0
2021-04-23 12:20:00,273.3,273.42,273.22,273.42,5174.0,263.2382,263.3538,263.1612,263.3538,5174.0
2021-04-23 12:25:00,273.42,273.47,273.29,273.32,4876.0,263.3538,263.402,263.2286,263.2575,4876.0
2021-04-23 12:30:00,273.29,273.47,273.29,273.36,3627.0,263.2286,263.402,263.2286,263.296,3627.0
2021-04-23 12:35:00,273.39,273.54,273.39,273.54,3249.0,263.3249,263.4694,263.3249,263.4694,3249.0
2021-04-23 12:40:00,273.55,273.55,273.25,273.39,3260.0,263.479,263.479,263.1901,263.3249,3260.0
2021-04-23 12:45:00,273.42,273.84,273.37,273.74,4538.0,263.3538,263.7584,263.3057,263.662,4538.0
2021-04-23 12:50:00,273.8,273.94,273.6,273.67,4102.0,263.7198,263.8547,263.5272,263.5946,4102.0
2021-04-23 12:55:00,273.72,273.72,273.33,273.42,3195.0,263.6428,263.6428,263.2671,263.3538,3195.0
2021-04-23 13:00:00,273.45,273.68,273.39,273.59,7207.0,263.3827,263.6043,263.3249,263.5176,7207.0
2021-04-23 13:05:00,273.65,273.92,273.62,273.88,3623.0,263.5754,263.8354,263.5465,263.7969,3623.0
2021-04-23 13:10:00,273.82,273.87,273.56,273.67,1977.0,263.7391,263.7873,263.4887,263.5946,1977.0
2021-04-23 13:15:00,273.63,273.66,273.32,273.37,5912.0,263.5561,263.585,263.2575,263.3057,5912.0
2021-04-23 13:20:00,273.39,273.71,273.35,273.41,7263.0,263.3249,263.6331,263.2864,263.3442,7263.0
2021-04-23 13:25:00,273.37,273.42,273.05,273.34,2944.0,263.3057,263.3538,262.9974,263.2768,2944.0
2021-04-23 13:30:00,273.34,273.66,273.33,273.55,2131.0,263.2768,263.585,263.2671,263.479,2131.0
2021-04-23 13:35:00,273.48,273.61,273.38,273.39,3740.0,263.4116,263.5368,263.3153,263.3249,3740.0
2021-04-23 13:40:00,273.45,273.74,273.45,273.6,5496.0,263.3827,263.662,263.3827,263.5272,5496.0
2021-04-23 13:45:00,273.63,273.63,273.24,273.38,5643.0,263.5561,263.5561,263.1804,263.3153,5643.0
2021-04-23 13:50:00,273.32,273.39,272.99,273.06,3492.0,263.2575,263.3249,262.9397,263.0071,3492.0
2021-04-23 13:55:00,272.99,273.11,272.85,273.01,7102.0,262.9397,263.0552,262.8048,262.9589,7102.0
2021-04-23 14:00:00,273.06,273.26,273.01,273.25,5399.0,263.0071,263.1997,262.9589,263.1901,5399.0
2021-04-23 14:05:00,273.26,273.71,273.23,273.54,6051.0,263.1997,263.6331,263.1708,263.4694,6051.0
2021-04-23 14:10:00,273.5,273.65,273.47,273.64,3951.0,263.4309,263.5754,263.402,263.5657,3951.0
2021-04-23 14:15:00,273.61,273.65,273.4,273.48,4197.0,263.5368,263.5754,263.3346,263.4116,4197.0
2021-04-23 14:20:00,273.37,273.62,273.36,273.52,4641.0,263.3057,263.5465,263.296,263.4501,4641.0
2021-04-23 14:25:00,273.58,273.58,273.26,273.47,4318.0,263.5079,263.5079,263.1997,263.402,4318.0
2021-04-23 14:30:00,273.47,273.64,273.22,273.23,6498.0,263.402,263.5657,263.1612,263.1708,6498.0
2021-04-23 14:35:00,273.29,273.39,273.21,273.25,17011.0,263.2286,263.3249,263.1516,263.1901,17011.0
2021-04-23 14:40:00,273.34,273.71,273.27,273.56,10362.0,263.2768,263.6331,263.2093,263.4887,10362.0
2021-04-23 14:45:00,273.58,273.71,273.46,273.48,3332.0,263.5079,263.6331,263.3923,263.4116,3332.0
2021-04-23 14:50:00,273.48,273.57,273.29,273.41,12096.0,263.4116,263.4983,263.2286,263.3442,12096.0
2021-04-23 14:55:00,273.42,273.59,273.31,273.44,3603.0,263.3538,263.5176,263.2479,263.3731,3603.0
2021-04-23 15:00:00,273.42,273.5,273.32,273.47,5815.0,263.3538,263.4309,263.2575,263.402,5815.0
2021-04-23 15:05:00,273.48,273.71,273.46,273.65,4979.0,263.4116,263.6331,263.3923,263.5754,4979.0
2021-04-23 15:10:00,273.67,273.71,273.52,273.67,4757.0,263.5946,263.6331,263.4501,263.5946,4757.0
2021-04-23 15:15:00,273.71,273.91,273.71,273.91,4131.0,263.6331,263.8258,263.6331,263.8258,4131.0
2021-04-23 15:20:00,273.88,274.39,273.88,274.28,14254.0,263.7969,264.2881,263.7969,264.1822,14254.0
2021-04-23 15:25:00,274.26,274.33,274.14,274.22,12127.0,264.1629,264.2303,264.0473,264.1244,12127.0
2021-04-23 15:30:00,274.19,274.43,274.15,274.34,6783.0,264.0955,264.3266,264.0569,264.24,6783.0
2021-04-23 15:35:00,274.44,274.44,273.87,274.3,17445.0,264.3363,264.3363,263.7873,264.2014,17445.0
2021-04-23 15:40:00,274.2,274.44,274.19,274.22,14145.0,264.1051,264.3363,264.0955,264.1244,14145.0
2021-04-23 15:45:00,274.24,274.3,274.03,274.14,27710.0,264.1436,264.2014,263.9414,264.0473,27710.0
2021-04-23 15:50:00,274.07,274.08,273.75,273.99,31380.0,263.9799,263.9895,263.6717,263.9028,31380.0
2021-04-23 15:55:00,273.94,274.22,273.71,274.05,84360.0,263.8547,264.1244,263.6331,263.9606,84360.0
2021-04-26 09:30:00,274.25,275.0,273.2,274.47,31887.0,264.1533,264.8757,263.1419,264.3652,31887.0
2021-04-26 09:35:00,274.7,274.74,273.26,273.28,8922.0,264.5867,264.6252,263.1997,263.219,8922.0
2021-04-26 09:40:00,273.35,274.04,273.35,273.97,7748.0,263.2864,263.951,263.2864,263.8836,7748.0
2021-04-26 09:45:00,273.95,273.95,271.88,272.44,22304.0,263.8643,263.8643,261.8705,262.4099,22304.0
2021-04-26 09:50:00,272.59,272.81,272.37,272.53,4784.0,262.5544,262.7663,262.3425,262.4966,4784.0
2021-04-26 09:55:00,272.72,273.28,272.55,273.09,5829.0,262.6796,263.219,262.5159,263.036,5829.0
2021-04-26 10:00:00,272.88,272.88,272.31,272.83,5416.0,262.8337,262.8337,262.2847,262.7855,5416.0
2021-04-26 10:05:00,272.96,273.1,272.83,273.04,4425.0,262.9108,263.0456,262.7855,262.9878,4425.0
2021-04-26 10:10:00,272.98,273.23,272.67,272.88,8672.0,262.93,263.1708,262.6314,262.8337,8672.0
2021-04-26 10:15:00,272.98,272.98,272.18,272.32,3949.0,262.93,262.93,262.1595,262.2943,3949.0
2021-04-26 10:20:00,272.21,272.21,271.74,271.93,4841.0,262.1884,262.1884,261.7357,261.9187,4841.0
2021-04-26 10:25:00,271.93,271.93,271.33,271.76,7303.0,261.9187,261.9187,261.3408,261.7549,7303.0
2021-04-26 10:30:00,271.77,271.87,271.22,271.83,6101.0,261.7646,261.8609,261.2348,261.8224,6101.0
2021-04-26 10:35:00,271.76,271.76,271.18,271.38,3166.0,261.7549,261.7549,261.1963,261.3889,3166.0
2021-04-26 10:40:00,271.47,271.74,271.37,271.52,3471.0,261.4756,261.7357,261.3793,261.5238,3471.0
2021-04-26 10:45:00,271.56,271.81,271.47,271.51,4532.0,261.5623,261.8031,261.4756,261.5141,4532.0
2021-04-26 10:50:00,271.62,271.76,271.27,271.36,7323.0,261.6201,261.7549,261.283,261.3697,7323.0
2021-04-26 10:55:00,271.29,271.42,270.75,270.97,8807.0,261.3022,261.4275,260.7821,260.994,8807.0
2021-04-26 11:00:00,271.02,271.05,270.66,270.76,7162.0,261.0422,261.0711,260.6954,260.7918,7162.0
2021-04-26 11:05:00,270.73,271.25,270.73,271.21,7631.0,260.7629,261.2637,260.7629,261.2252,7631.0
2021-04-26 11:10:00,271.07,271.22,270.94,271.0,4477.0,261.0903,261.2348,260.9651,261.0229,4477.0
2021-04-26 11:15:00,270.94,271.06,270.61,270.67,6379.0,260.9651,261.0807,260.6473,260.7051,6379.0
2021-04-26 11:20:00,270.6,270.87,270.59,270.87,2625.0,260.6376,260.8977,260.628,260.8977,2625.0
2021-04-26 11:25:00,270.87,270.91,270.68,270.81,5330.0,260.8977,260.9362,260.7147,260.8399,5330.0
2021-04-26 11:30:00,270.75,270.92,270.48,270.5,10043.0,260.7821,260.9459,260.5221,260.5413,10043.0
2021-04-26 11:35:00,270.45,270.55,269.91,270.04,9578.0,260.4932,260.5895,259.973,260.0983,9578.0
2021-04-26 11:40:00,270.04,270.26,269.89,269.96,6372.0,260.0983,260.3102,259.9538,260.0212,6372.0
2021-04-26 11:45:00,269.92,270.11,269.83,270.1,5508.0,259.9827,260.1657,259.896,260.1561,5508.0
2021-04-26 11:50:00,270.03,270.3,269.69,270.3,11482.0,260.0886,260.3487,259.7611,260.3487,11482.0
2021-04-26 11:55:00,270.32,270.52,270.08,270.21,5517.0,260.368,260.5606,260.1368,260.262,5517.0
2021-04-26 12:00:00,270.34,270.53,270.34,270.48,5500.0,260.3872,260.5702,260.3872,260.5221,5500.0
2021-04-26 12:05:00,270.45,270.55,270.0,270.1,6277.0,260.4932,260.5895,260.0597,260.1561,6277.0
2021-04-26 12:10:00,270.06,270.14,269.92,269.93,3904.0,260.1175,260.1946,259.9827,259.9923,3904.0
2021-04-26 12:15:00,269.92,270.02,269.58,269.67,6472.0,259.9827,260.079,259.6552,259.7419,6472.0
2021-04-26 12:20:00,269.61,270.13,269.61,270.0,5463.0,259.6841,260.1849,259.6841,260.0597,5463.0
2021-04-26 12:25:00,269.96,270.07,269.83,269.88,2712.0,260.0212,260.1272,259.896,259.9442,2712.0
2021-04-26 12:30:00,269.87,269.96,269.77,269.88,3530.0,259.9345,260.0212,259.8382,259.9442,3530.0
2021-04-26 12:35:00,269.9,270.14,269.81,270.13,2926.0,259.9634,260.1946,259.8767,260.1849,2926.0
2021-04-26 12:40:00,270.13,270.2,269.98,270.04,3442.0,260.1849,260.2524,260.0405,260.0983,3442.0
2021-04-26 12:45:00,269.97,270.21,269.92,270.21,6544.0,260.0308,260.262,259.9827,260.262,6544.0
2021-04-26 12:50:00,270.13,270.15,270.0,270.01,11311.0,260.1849,260.2042,260.0597,260.0694,11311.0
2021-04-26 12:55:00,270.06,270.19,269.9,269.94,5863.0,260.1175,260.2427,259.9634,260.0019,5863.0
2021-04-26 13:00:00,270.0,270.08,269.92,269.99,5967.0,260.0597,260.1368,259.9827,260.0501,5967.0
2021-04-26 13:05:00,269.98,270.26,269.93,270.07,3983.0,260.0405,260.3102,259.9923,260.1272,3983.0
2021-04-26 13:10:00,270.01,270.2,269.93,270.2,4921.0,260.0694,260.2524,259.9923,260.2524,4921.0
2021-04-26 13:15:00,270.19,270.19,269.78,270.07,5379.0,260.2427,260.2427,259.8478,260.1272,5379.0
2021-04-26 13:20:00,270.05,270.07,269.87,269.99,6571.0,260.1079,260.1272,259.9345,260.0501,6571.0
2021-04-26 13:25:00,270.0,270.72,270.0,270.64,10960.0,260.0597,260.7532,260.0597,260.6762,10960.0
2021-04-26 13:30:00,270.64,270.84,270.64,270.79,3622.0,260.6762,260.8688,260.6762,260.8206,3622.0
2021-04-26 13:35:00,270.73,270.73,270.38,270.5,3189.0,260.7629,260.7629,260.4257,260.5413,3189.0
2021-04-26 13:40:00,270.62,270.62,270.36,270.48,1802.0,260.6569,260.6569,260.4065,260.5221,1802.0
2021-04-26 13:45:00,270.56,270.72,270.55,270.72,1199.0,260.5991,260.7532,260.5895,260.7532,1199.0
2021-04-26 13:50:00,270.74,270.76,270.61,270.61,2544.0,260.7725,260.7918,260.6473,260.6473,2544.0
2021-04-26 13:55:00,270.68,271.37,270.61,271.37,10283.0,260.7147,261.3793,260.6473,261.3793,10283.0
2021-04-26 14:00:00,271.29,271.3,270.94,271.09,7212.0,261.3022,261.3119,260.9651,261.1096,7212.0
2021-04-26 14:05:00,271.04,271.22,271.0,271.22,5114.0,261.0614,261.2348,261.0229,261.2348,5114.0
2021-04-26 14:10:00,271.06,271.09,270.99,270.99,3767.0,261.0807,261.1096,261.0133,261.0133,3767.0
2021-04-26 14:15:00,271.0,271.19,270.97,271.05,6188.0,261.0229,261.2059,260.994,261.0711,6188.0
2021-04-26 14:20:00,271.04,271.34,270.98,271.25,4669.0,261.0614,261.3504,261.0037,261.2637,4669.0
2021-04-26 14:25:00,271.17,271.28,271.07,271.1,2994.0,261.1867,261.2926,261.0903,261.1192,2994.0
2021-04-26 14:30:00,271.16,271.26,271.0,271.1,12504.0,261.177,261.2733,261.0229,261.1192,12504.0
2021-04-26 14:35:00,271.15,271.2,271.1,271.15,2255.0,261.1674,261.2156,261.1192,261.1674,2255.0
2021-04-26 14:40:00,271.13,271.31,271.03,271.19,8697.0,261.1481,261.3215,261.0518,261.2059,8697.0
2021-04-26 14:45:00,271.24,271.24,270.99,271.04,6735.0,261.2541,261.2541,261.0133,261.0614,6735.0
2021-04-26 14:50:00,271.03,271.05,270.67,270.69,3862.0,261.0518,261.0711,260.7051,260.7243,3862.0
2021-04-26 14:55:00,270.71,270.72,270.5,270.62,4938.0,260.7436,260.7532,260.5413,260.6569,4938.0
2021-04-26 15:00:00,270.66,270.67,270.32,270.47,3207.0,260.6954,260.7051,260.368,260.5124,3207.0
2021-04-26 15:05:00,270.44,270.56,270.4,270.43,3600.0,260.4835,260.5991,260.445,260.4739,3600.0
2021-04-26 15:10:00,270.48,270.48,270.0,270.0,6846.0,260.5221,260.5221,260.0597,260.0597,6846.0
2021-04-26 15:15:00,269.95,270.18,269.95,270.15,6810.0,260.0116,260.2331,260.0116,260.2042,6810.0
2021-04-26 15:20:00,270.16,270.59,270.16,270.45,5928.0,260.2138,260.628,260.2138,260.4932,5928.0
2021-04-26 15:25:00,270.42,270.43,269.68,269.79,6883.0,260.4643,260.4739,259.7515,259.8575,6883.0
2021-04-26 15:30:00,269.62,270.01,269.54,269.91,8769.0,259.6937,260.0694,259.6167,259.973,8769.0
2021-04-26 15:35:00,270.01,270.25,269.98,270.14,7614.0,260.0694,260.3005,260.0405,260.1946,7614.0
2021-04-26 15:40:00,270.13,270.17,269.62,269.71,12560.0,260.1849,260.2235,259.6937,259.7804,12560.0
2021-04-26 15:45:00,269.68,269.82,269.24,269.31,24756.0,259.7515,259.8864,259.3277,259.3951,24756.0
2021-04-26 15:50:00,269.24,269.87,269.0,269.73,35286.0,259.3277,259.9345,259.0965,259.7997,35286.0
2021-04-26 15:55:00,269.76,269.98,269.41,269.86,66725.0,259.8286,260.0405,259.4915,259.9249,66725.0
2021-04-27 09:30:00,265.48,268.75,262.88,266.69,52910.0,255.7061,258.8558,253.2019,256.8716,52910.0
2021-04-27 09:35:00,266.82,268.71,265.3,266.0,35439.0,256.9968,258.8172,255.5328,256.207,35439.0
2021-04-27 09:40:00,266.58,267.51,265.74,266.08,26343.0,256.7656,257.6614,255.9566,256.2841,26343.0
2021-04-27 09:45:00,265.87,266.85,265.32,266.73,14953.0,256.0818,257.0257,255.552,256.9101,14953.0
2021-04-27 09:50:00,266.96,266.96,265.5,265.5,8328.0,257.1317,257.1317,255.7254,255.7254,8328.0
2021-04-27 09:55:00,265.84,266.12,265.08,265.77,13075.0,256.0529,256.3226,255.3209,255.9855,13075.0
2021-04-27 10:00:00,265.67,266.36,265.3,265.32,11397.0,255.8891,256.5537,255.5328,255.552,11397.0
2021-04-27 10:05:00,265.44,265.62,264.43,265.48,16869.0,255.6676,255.841,254.6948,255.7061,16869.0
2021-04-27 10:10:00,265.29,265.29,264.22,265.22,10356.0,255.5231,255.5231,254.4925,255.4557,10356.0
2021-04-27 10:15:00,265.39,266.36,264.99,266.36,12040.0,255.6195,256.5537,255.2342,256.5537,12040.0
2021-04-27 10:20:00,266.37,266.55,265.71,266.0,7193.0,256.5634,256.7367,255.9277,256.207,7193.0
2021-04-27 10:25:00,265.81,266.61,265.8,266.33,10185.0,256.024,256.7945,256.0144,256.5248,10185.0
2021-04-27 10:30:00,266.43,267.04,266.19,266.6,11240.0,256.6212,257.2087,256.39,256.7849,11240.0
2021-04-27 10:35:00,266.71,267.41,266.43,267.37,10833.0,256.8909,257.5651,256.6212,257.5266,10833.0
2021-04-27 10:40:00,267.26,267.7,266.81,267.45,11471.0,257.4206,257.8444,256.9872,257.6036,11471.0
2021-04-27 10:45:00,267.43,268.25,267.38,268.0,7375.0,257.5843,258.3742,257.5362,258.1334,7375.0
2021-04-27 10:50:00,268.25,268.25,267.14,267.2,6188.0,258.3742,258.3742,257.305,257.3628,6188.0
2021-04-27 10:55:00,267.25,268.02,267.16,267.62,14142.0,257.411,258.1526,257.3243,257.7674,14142.0
2021-04-27 11:00:00,267.57,268.73,267.57,268.12,3814.0,257.7192,258.8365,257.7192,258.2489,3814.0
2021-04-27 11:05:00,268.15,268.39,267.88,268.35,6970.0,258.2778,258.509,258.0178,258.4705,6970.0
2021-04-27 11:10:00,268.26,268.38,267.9,268.15,10801.0,258.3838,258.4994,258.037,258.2778,10801.0
2021-04-27 11:15:00,267.93,268.64,267.9,268.41,6342.0,258.0659,258.7498,258.037,258.5283,6342.0
2021-04-27 11:20:00,268.41,268.69,268.3,268.69,10395.0,258.5283,258.798,258.4223,258.798,10395.0
2021-04-27 11:25:00,268.67,268.87,268.48,268.85,4224.0,258.7787,258.9713,258.5957,258.9521,4224.0
2021-04-27 11:30:00,268.85,269.95,268.77,268.98,26374.0,258.9521,260.0116,258.875,259.0773,26374.0
2021-04-27 11:35:00,269.09,269.74,268.93,269.53,9080.0,259.1832,259.8093,259.0291,259.607,9080.0
2021-04-27 11:40:00,269.55,270.37,269.4,270.15,14086.0,259.6263,260.4161,259.4818,260.2042,14086.0
2021-04-27 11:45:00,270.0,270.07,269.06,269.1,10882.0,260.0597,260.1272,259.1543,259.1929,10882.0
2021-04-27 11:50:00,268.93,269.31,268.74,268.85,3791.0,259.0291,259.3951,258.8461,258.9521,3791.0
2021-04-27 11:55:00,268.99,269.23,268.84,269.0,5817.0,259.0869,259.3181,258.9424,259.0965,5817.0
2021-04-27 12:00:00,269.0,269.41,268.84,269.05,8810.0,259.0965,259.4915,258.9424,259.1447,8810.0
2021-04-27 12:05:00,268.95,269.0,268.55,268.85,9071.0,259.0484,259.0965,258.6631,258.9521,9071.0
2021-04-27 12:10:00,268.94,269.2,268.12,268.23,22552.0,259.0388,259.2892,258.2489,258.3549,22552.0
2021-04-27 12:15:00,268.32,268.57,268.3,268.56,3878.0,258.4416,258.6824,258.4223,258.6727,3878.0
2021-04-27 12:20:00,268.38,269.15,268.38,268.95,13927.0,258.4994,259.241,258.4994,259.0484,13927.0
2021-04-27 12:25:00,268.87,268.87,268.4,268.81,3900.0,258.9713,258.9713,258.5186,258.9135,3900.0
2021-04-27 12:30:00,268.83,269.01,268.63,268.82,3291.0,258.9328,259.1062,258.7402,258.9232,3291.0
2021-04-27 12:35:00,268.96,269.0,268.85,268.91,3500.0,259.058,259.0965,258.9521,259.0099,3500.0
2021-04-27 12:40:00,269.01,269.11,268.73,269.04,16069.0,259.1062,259.2025,258.8365,259.1351,16069.0
2021-04-27 12:45:00,269.05,269.37,268.91,269.01,5499.0,259.1447,259.4529,259.0099,259.1062,5499.0
2021-04-27 12:50:00,269.01,269.15,268.9,268.96,3161.0,259.1062,259.241,259.0002,259.058,3161.0
2021-04-27 12:55:00,268.95,269.22,268.9,269.04,7050.0,259.0484,259.3084,259.0002,259.1351,7050.0
2021-04-27 13:00:00,269.04,269.08,268.89,269.05,5059.0,259.1351,259.1736,258.9906,259.1447,5059.0
2021-04-27 13:05:00,269.08,269.34,269.08,269.25,7415.0,259.1736,259.424,259.1736,259.3373,7415.0
2021-04-27 13:10:00,269.24,269.27,269.08,269.21,3815.0,259.3277,259.3566,259.1736,259.2988,3815.0
2021-04-27 13:15:00,269.13,269.29,269.06,269.17,3750.0,259.2218,259.3759,259.1543,259.2603,3750.0
2021-04-27 13:20:00,269.24,269.41,269.15,269.39,6954.0,259.3277,259.4915,259.241,259.4722,6954.0
2021-04-27 13:25:00,269.29,269.62,269.24,269.62,14042.0,259.3759,259.6937,259.3277,259.6937,14042.0
2021-04-27 13:30:00,269.68,269.77,269.02,269.09,7663.0,259.7515,259.8382,259.1158,259.1832,7663.0
2021-04-27 13:35:00,269.15,269.31,268.94,269.03,6091.0,259.241,259.3951,259.0388,259.1254,6091.0
2021-04-27 13:40:00,269.19,269.19,268.95,269.06,4534.0,259.2796,259.2796,259.0484,259.1543,4534.0
2021-04-27 13:45:00,269.0,269.03,268.64,269.03,11168.0,259.0965,259.1254,258.7498,259.1254,11168.0
2021-04-27 13:50:00,269.07,269.07,268.92,269.0,5255.0,259.164,259.164,259.0195,259.0965,5255.0
2021-04-27 13:55:00,269.01,269.11,268.99,269.1,8741.0,259.1062,259.2025,259.0869,259.1929,8741.0
2021-04-27 14:00:00,269.06,269.2,268.77,268.94,11136.0,259.1543,259.2892,258.875,259.0388,11136.0
2021-04-27 14:05:00,268.85,269.22,268.82,269.05,3488.0,258.9521,259.3084,258.9232,259.1447,3488.0
2021-04-27 14:10:00,268.98,269.26,268.91,269.06,3656.0,259.0773,259.347,259.0099,259.1543,3656.0
2021-04-27 14:15:00,269.15,269.33,269.12,269.33,2300.0,259.241,259.4144,259.2121,259.4144,2300.0
2021-04-27 14:20:00,269.23,269.48,269.14,269.44,10378.0,259.3181,259.5589,259.2314,259.5203,10378.0
2021-04-27 14:25:00,269.38,269.57,269.18,269.5,6439.0,259.4626,259.6456,259.2699,259.5781,6439.0
2021-04-27 14:30:00,269.5,269.5,269.23,269.23,4909.0,259.5781,259.5781,259.3181,259.3181,4909.0
2021-04-27 14:35:00,269.28,269.61,269.23,269.61,4446.0,259.3662,259.6841,259.3181,259.6841,4446.0
2021-04-27 14:40:00,269.54,269.58,269.37,269.42,6873.0,259.6167,259.6552,259.4529,259.5011,6873.0
2021-04-27 14:45:00,269.47,269.63,269.37,269.39,8500.0,259.5492,259.7034,259.4529,259.4722,8500.0
2021-04-27 14:50:00,269.47,269.53,269.35,269.36,4051.0,259.5492,259.607,259.4337,259.4433,4051.0
2021-04-27 14:55:00,269.28,269.3,268.86,269.12,6392.0,259.3662,259.3855,258.9617,259.2121,6392.0
2021-04-27 15:00:00,269.14,269.18,268.98,268.99,4026.0,259.2314,259.2699,259.0773,259.0869,4026.0
2021-04-27 15:05:00,269.06,269.15,268.88,269.15,6486.0,259.1543,259.241,258.981,259.241,6486.0
2021-04-27 15:10:00,268.97,269.44,268.97,269.42,3677.0,259.0677,259.5203,259.0677,259.5011,3677.0
2021-04-27 15:15:00,269.43,269.49,269.06,269.17,4921.0,259.5107,259.5685,259.1543,259.2603,4921.0
2021-04-27 15:20:00,269.2,269.66,269.15,269.66,5847.0,259.2892,259.7322,259.241,259.7322,5847.0
2021-04-27 15:25:00,269.56,269.63,269.39,269.51,7104.0,259.6359,259.7034,259.4722,259.5878,7104.0
2021-04-27 15:30:00,269.6,269.6,269.09,269.22,11049.0,259.6745,259.6745,259.1832,259.3084,11049.0
2021-04-27 15:35:00,269.22,269.75,269.03,269.52,16530.0,259.3084,259.8189,259.1254,259.5974,16530.0
2021-04-27 15:40:00,269.49,269.62,269.0,269.12,16003.0,259.5685,259.6937,259.0965,259.2121,16003.0
2021-04-27 15:45:00,269.19,269.26,268.87,268.99,24976.0,259.2796,259.347,258.9713,259.0869,24976.0
2021-04-27 15:50:00,269.02,269.41,268.95,269.05,29802.0,259.1158,259.4915,259.0484,259.1447,29802.0
2021-04-27 15:55:00,269.02,269.8,268.51,269.71,88757.0,259.1158,259.8671,258.6246,259.7804,88757.0
2021-04-28 09:30:00,270.47,271.06,268.37,268.37,18505.0,260.5124,261.0807,258.4897,258.4897,18505.0
2021-04-28 09:35:00,268.35,269.64,268.1,268.94,7135.0,258.4705,259.713,258.2297,259.0388,7135.0
2021-04-28 09:40:00,269.75,271.49,269.58,271.07,19178.0,259.8189,261.4949,259.6552,261.0903,19178.0
2021-04-28 09:45:00,270.87,270.87,268.69,269.01,10395.0,260.8977,260.8977,258.798,259.1062,10395.0
2021-04-28 09:50:00,268.98,270.07,268.78,268.95,15255.0,259.0773,260.1272,258.8846,259.0484,15255.0
2021-04-28 09:55:00,269.21,270.27,269.21,269.59,15170.0,259.2988,260.3198,259.2988,259.6648,15170.0
2021-04-28 10:00:00,269.65,269.94,269.18,269.56,10217.0,259.7226,260.0019,259.2699,259.6359,10217.0
2021-04-28 10:05:00,269.52,269.89,269.24,269.69,10133.0,259.5974,259.9538,259.3277,259.7611,10133.0
2021-04-28 10:10:00,269.65,269.87,269.36,269.5,8133.0,259.7226,259.9345,259.4433,259.5781,8133.0
2021-04-28 10:15:00,269.5,269.83,269.2,269.3,8707.0,259.5781,259.896,259.2892,259.3855,8707.0
2021-04-28 10:20:00,269.38,269.38,268.61,268.73,11785.0,259.4626,259.4626,258.7209,258.8365,11785.0
2021-04-28 10:25:00,268.93,269.73,268.38,269.72,7032.0,259.0291,259.7997,258.4994,259.79,7032.0
2021-04-28 10:30:00,269.46,269.76,269.12,269.26,8659.0,259.5396,259.8286,259.2121,259.347,8659.0
2021-04-28 10:35:00,269.36,270.04,269.26,269.63,6132.0,259.4433,260.0983,259.347,259.7034,6132.0
2021-04-28 10:40:00,269.6,269.76,269.52,269.74,4611.0,259.6745,259.8286,259.5974,259.8093,4611.0
2021-04-28 10:45:00,269.98,270.35,269.69,269.78,15794.0,260.0405,260.3968,259.7611,259.8478,15794.0
2021-04-28 10:50:00,269.88,269.93,269.29,269.29,5437.0,259.9442,259.9923,259.3759,259.3759,5437.0
2021-04-28 10:55:00,269.18,269.43,269.05,269.3,13867.0,259.2699,259.5107,259.1447,259.3855,13867.0
2021-04-28 11:00:00,269.15,270.0,269.15,269.46,14955.0,259.241,260.0597,259.241,259.5396,14955.0
2021-04-28 11:05:00,269.64,269.82,269.39,269.69,5982.0,259.713,259.8864,259.4722,259.7611,5982.0
2021-04-28 11:10:00,269.7,269.96,269.7,269.74,4288.0,259.7708,260.0212,259.7708,259.8093,4288.0
2021-04-28 11:15:00,269.98,270.37,269.98,270.22,8156.0,260.0405,260.4161,260.0405,260.2716,8156.0
2021-04-28 11:20:00,270.15,270.48,270.07,270.48,1207.0,260.2042,260.5221,260.1272,260.5221,1207.0
2021-04-28 11:25:00,270.69,270.73,270.09,270.1,13334.0,260.7243,260.7629,260.1464,260.1561,13334.0
2021-04-28 11:30:00,270.15,270.25,270.09,270.12,2400.0,260.2042,260.3005,260.1464,260.1753,2400.0
2021-04-28 11:35:00,270.1,270.31,270.09,270.2,7916.0,260.1561,260.3583,260.1464,260.2524,7916.0
2021-04-28 11:40:00,270.24,270.24,270.12,270.22,1495.0,260.2909,260.2909,260.1753,260.2716,1495.0
2021-04-28 11:45:00,270.3,270.59,270.3,270.37,3158.0,260.3487,260.628,260.3487,260.4161,3158.0
2021-04-28 11:50:00,270.43,270.43,270.12,270.3,7190.0,260.4739,260.4739,260.1753,260.3487,7190.0
2021-04-28 11:55:00,270.12,270.3,269.83,270.07,11192.0,260.1753,260.3487,259.896,260.1272,11192.0
2021-04-28 12:00:00,269.92,270.15,269.85,270.15,2007.0,259.9827,260.2042,259.9153,260.2042,2007.0
2021-04-28 12:05:00,270.15,270.34,270.15,270.34,1782.0,260.2042,260.3872,260.2042,260.3872,1782.0
2021-04-28 12:10:00,270.19,270.26,270.09,270.14,1838.0,260.2427,260.3102,260.1464,260.1946,1838.0
2021-04-28 12:15:00,270.1,270.15,269.7,269.7,12859.0,260.1561,260.2042,259.7708,259.7708,12859.0
2021-04-28 12:20:00,269.72,270.08,269.72,270.05,6912.0,259.79,260.1368,259.79,260.1079,6912.0
2021-04-28 12:25:00,270.02,270.08,269.84,270.06,5192.0,260.079,260.1368,259.9056,260.1175,5192.0
2021-04-28 12:30:00,270.14,270.14,269.8,269.8,4535.0,260.1946,260.1946,259.8671,259.8671,4535.0
2021-04-28 12:35:00,269.78,269.78,269.57,269.73,1800.0,259.8478,259.8478,259.6456,259.7997,1800.0
2021-04-28 12:40:00,269.78,270.0,269.73,269.98,5216.0,259.8478,260.0597,259.7997,260.0405,5216.0
2021-04-28 12:45:00,269.96,270.31,269.96,270.24,3178.0,260.0212,260.3583,260.0212,260.2909,3178.0
2021-04-28 12:50:00,270.26,270.27,270.14,270.14,2611.0,260.3102,260.3198,260.1946,260.1946,2611.0
2021-04-28 12:55:00,270.14,270.24,269.87,269.88,9239.0,260.1946,260.2909,259.9345,259.9442,9239.0
2021-04-28 13:00:00,269.93,270.1,269.91,270.1,3949.0,259.9923,260.1561,259.973,260.1561,3949.0
2021-04-28 13:05:00,270.17,270.34,269.94,270.07,9249.0,260.2235,260.3872,260.0019,260.1272,9249.0
2021-04-28 13:10:00,270.11,270.22,270.03,270.17,2152.0,260.1657,260.2716,260.0886,260.2235,2152.0
2021-04-28 13:15:00,270.27,270.47,270.25,270.35,9228.0,260.3198,260.5124,260.3005,260.3968,9228.0
2021-04-28 13:20:00,270.41,270.5,270.41,270.45,504.0,260.4546,260.5413,260.4546,260.4932,504.0
2021-04-28 13:25:00,270.41,270.56,270.39,270.54,7989.0,260.4546,260.5991,260.4354,260.5799,7989.0
2021-04-28 13:30:00,270.55,270.55,270.16,270.22,10490.0,260.5895,260.5895,260.2138,260.2716,10490.0
2021-04-28 13:35:00,270.25,270.28,269.37,269.8,9363.0,260.3005,260.3294,259.4529,259.8671,9363.0
2021-04-28 13:40:00,269.9,269.9,269.76,269.88,3917.0,259.9634,259.9634,259.8286,259.9442,3917.0
2021-04-28 13:45:00,269.82,269.82,269.46,269.46,6141.0,259.8864,259.8864,259.5396,259.5396,6141.0
2021-04-28 13:50:00,269.33,269.35,268.77,268.85,10491.0,259.4144,259.4337,258.875,258.9521,10491.0
2021-04-28 13:55:00,268.88,269.55,268.88,269.35,3832.0,258.981,259.6263,258.981,259.4337,3832.0
2021-04-28 14:00:00,269.24,269.5,268.69,268.85,11145.0,259.3277,259.5781,258.798,258.9521,11145.0
2021-04-28 14:05:00,268.62,268.74,268.29,268.73,6900.0,258.7305,258.8461,258.4127,258.8365,6900.0
2021-04-28 14:10:00,268.81,269.26,268.68,269.26,5867.0,258.9135,259.347,258.7883,259.347,5867.0
2021-04-28 14:15:00,269.41,269.41,268.83,269.01,9430.0,259.4915,259.4915,258.9328,259.1062,9430.0
2021-04-28 14:20:00,269.04,269.05,268.68,268.76,8662.0,259.1351,259.1447,258.7883,258.8654,8662.0
2021-04-28 14:25:00,268.67,268.71,268.19,268.32,12144.0,258.7787,258.8172,258.3164,258.4416,12144.0
2021-04-28 14:30:00,268.31,268.85,268.22,268.73,7635.0,258.432,258.9521,258.3453,258.8365,7635.0
2021-04-28 14:35:00,268.65,269.26,268.65,269.22,6033.0,258.7594,259.347,258.7594,259.3084,6033.0
2021-04-28 14:40:00,269.13,269.38,269.03,269.33,2087.0,259.2218,259.4626,259.1254,259.4144,2087.0
2021-04-28 14:45:00,269.41,269.61,269.05,269.06,16705.0,259.4915,259.6841,259.1447,259.1543,16705.0
2021-04-28 14:50:00,269.01,269.32,268.9,269.25,5290.0,259.1062,259.4048,259.0002,259.3373,5290.0
2021-04-28 14:55:00,269.32,269.72,269.22,269.72,12367.0,259.4048,259.79,259.3084,259.79,12367.0
2021-04-28 15:00:00,269.73,269.86,269.51,269.56,4292.0,259.7997,259.9249,259.5878,259.6359,4292.0
2021-04-28 15:05:00,269.47,269.89,269.47,269.86,8765.0,259.5492,259.9538,259.5492,259.9249,8765.0
2021-04-28 15:10:00,269.78,269.78,269.1,269.34,14060.0,259.8478,259.8478,259.1929,259.424,14060.0
2021-04-28 15:15:00,269.23,269.38,269.0,269.07,3757.0,259.3181,259.4626,259.0965,259.164,3757.0
2021-04-28 15:20:00,269.02,269.12,268.87,269.05,12783.0,259.1158,259.2121,258.9713,259.1447,12783.0
2021-04-28 15:25:00,269.02,269.37,269.02,269.25,7597.0,259.1158,259.4529,259.1158,259.3373,7597.0
2021-04-28 15:30:00,269.19,269.19,268.9,268.93,12478.0,259.2796,259.2796,259.0002,259.0291,12478.0
2021-04-28 15:35:00,269.0,269.05,268.65,268.84,18530.0,259.0965,259.1447,258.7594,258.9424,18530.0
2021-04-28 15:40:00,268.84,269.29,268.79,269.19,8708.0,258.9424,259.3759,258.8943,259.2796,8708.0
2021-04-28 15:45:00,269.29,269.29,268.83,269.16,7811.0,259.3759,259.3759,258.9328,259.2507,7811.0
2021-04-28 15:50:00,269.01,269.09,268.62,269.0,15606.0,259.1062,259.1832,258.7305,259.0965,15606.0
2021-04-28 15:55:00,268.99,269.11,268.68,269.11,29133.0,259.0869,259.2025,258.7883,259.2025,29133.0
2021-04-29 09:30:00,270.8,271.36,270.09,271.02,33020.0,260.8303,261.3697,260.1464,261.0422,33020.0
2021-04-29 09:35:00,271.2,271.26,270.65,270.9,14115.0,261.2156,261.2733,260.6858,260.9266,14115.0
2021-04-29 09:40:00,271.11,271.5,270.8,271.33,9313.0,261.1289,261.5045,260.8303,261.3408,9313.0
2021-04-29 09:45:00,271.43,271.96,271.05,271.6,7982.0,261.4371,261.9476,261.0711,261.6008,7982.0
2021-04-29 09:50:00,272.0,272.43,271.9,272.23,24611.0,261.9861,262.4003,261.8898,262.2076,24611.0
2021-04-29 09:55:00,272.12,272.12,271.55,271.8,8526.0,262.1017,262.1017,261.5527,261.7935,8526.0
2021-04-29 10:00:00,271.62,272.17,271.48,272.08,8272.0,261.6201,262.1498,261.4852,262.0632,8272.0
2021-04-29 10:05:00,272.07,272.54,272.05,272.53,6260.0,262.0535,262.5062,262.0343,262.4966,6260.0
2021-04-29 10:10:00,272.47,272.7,272.37,272.45,5863.0,262.4388,262.6603,262.3425,262.4195,5863.0
2021-04-29 10:15:00,272.41,272.61,272.12,272.61,6098.0,262.381,262.5736,262.1017,262.5736,6098.0
2021-04-29 10:20:00,272.59,272.77,272.5,272.58,7800.0,262.5544,262.7278,262.4677,262.5447,7800.0
2021-04-29 10:25:00,272.33,272.49,272.15,272.49,20480.0,262.304,262.4581,262.1306,262.4581,20480.0
2021-04-29 10:30:00,272.46,272.61,272.12,272.59,56812.0,262.4292,262.5736,262.1017,262.5544,56812.0
2021-04-29 10:35:00,272.59,273.27,272.59,273.1,10115.0,262.5544,263.2093,262.5544,263.0456,10115.0
2021-04-29 10:40:00,273.14,273.55,273.09,273.44,14379.0,263.0841,263.479,263.036,263.3731,14379.0
2021-04-29 10:45:00,273.44,274.1,273.34,273.93,16667.0,263.3731,264.0088,263.2768,263.845,16667.0
2021-04-29 10:50:00,273.92,274.08,273.71,273.88,13327.0,263.8354,263.9895,263.6331,263.7969,13327.0
2021-04-29 10:55:00,273.83,273.83,273.08,273.08,11461.0,263.7487,263.7487,263.0263,263.0263,11461.0
2021-04-29 11:00:00,272.83,273.4,272.76,273.36,12835.0,262.7855,263.3346,262.7181,263.296,12835.0
2021-04-29 11:05:00,273.38,273.4,272.65,272.83,20888.0,263.3153,263.3346,262.6122,262.7855,20888.0
2021-04-29 11:10:00,272.84,272.84,272.2,272.2,5706.0,262.7952,262.7952,262.1787,262.1787,5706.0
2021-04-29 11:15:00,272.1,272.1,271.36,271.51,15647.0,262.0824,262.0824,261.3697,261.5141,15647.0
2021-04-29 11:20:00,271.36,271.56,271.06,271.12,9422.0,261.3697,261.5623,261.0807,261.1385,9422.0
2021-04-29 11:25:00,271.06,271.13,270.59,270.61,9047.0,261.0807,261.1481,260.628,260.6473,9047.0
2021-04-29 11:30:00,270.6,270.6,270.07,270.26,15680.0,260.6376,260.6376,260.1272,260.3102,15680.0
2021-04-29 11:35:00,270.39,271.26,270.39,271.14,16057.0,260.4354,261.2733,260.4354,261.1578,16057.0
2021-04-29 11:40:00,271.19,271.19,270.49,270.49,4403.0,261.2059,261.2059,260.5317,260.5317,4403.0
2021-04-29 11:45:00,270.5,270.79,270.49,270.6,9767.0,260.5413,260.8206,260.5317,260.6376,9767.0
2021-04-29 11:50:00,270.57,271.29,270.57,270.74,13100.0,260.6087,261.3022,260.6087,260.7725,13100.0
2021-04-29 11:55:00,270.7,271.09,270.59,270.85,8484.0,260.734,261.1096,260.628,260.8784,8484.0
2021-04-29 12:00:00,270.85,271.07,270.8,270.81,9747.0,260.8784,261.0903,260.8303,260.8399,9747.0
2021-04-29 12:05:00,270.76,270.79,270.45,270.65,14033.0,260.7918,260.8206,260.4932,260.6858,14033.0
2021-04-29 12:10:00,270.74,271.28,270.74,271.16,14789.0,260.7725,261.2926,260.7725,261.177,14789.0
2021-04-29 12:15:00,271.27,271.6,271.19,271.44,17397.0,261.283,261.6008,261.2059,261.4467,17397.0
2021-04-29 12:20:00,271.36,271.44,271.06,271.2,12706.0,261.3697,261.4467,261.0807,261.2156,12706.0
2021-04-29 12:25:00,271.21,271.21,270.7,270.95,11115.0,261.2252,261.2252,260.734,260.9748,11115.0
2021-04-29 12:30:00,270.99,271.27,270.92,271.0,11805.0,261.0133,261.283,260.9459,261.0229,11805.0
2021-04-29 12:35:00,271.03,271.32,271.02,271.28,9108.0,261.0518,261.3311,261.0422,261.2926,9108.0
2021-04-29 12:40:00,271.32,271.37,270.97,271.02,7969.0,261.3311,261.3793,260.994,261.0422,7969.0
2021-04-29 12:45:00,271.07,271.19,270.93,271.09,6210.0,261.0903,261.2059,260.9555,261.1096,6210.0
2021-04-29 12:50:00,271.13,271.33,271.03,271.3,10766.0,261.1481,261.3408,261.0518,261.3119,10766.0
2021-04-29 12:55:00,271.27,271.52,271.12,271.12,15300.0,261.283,261.5238,261.1385,261.1385,15300.0
2021-04-29 13:00:00,271.15,271.15,270.85,270.85,12288.0,261.1674,261.1674,260.8784,260.8784,12288.0
2021-04-29 13:05:00,270.8,270.86,270.63,270.74,17453.0,260.8303,260.8881,260.6665,260.7725,17453.0
2021-04-29 13:10:00,270.87,270.91,270.75,270.81,9628.0,260.8977,260.9362,260.7821,260.8399,9628.0
2021-04-29 13:15:00,270.81,270.98,270.68,270.97,9141.0,260.8399,261.0037,260.7147,260.994,9141.0
2021-04-29 13:20:00,270.97,271.33,270.91,271.22,14022.0,260.994,261.3408,260.9362,261.2348,14022.0
2021-04-29 13:25:00,271.28,271.59,270.94,271.53,11104.0,261.2926,261.5912,260.9651,261.5334,11104.0
2021-04-29 13:30:00,271.54,271.94,271.53,271.78,16715.0,261.543,261.9283,261.5334,261.7742,16715.0
2021-04-29 13:35:00,271.73,271.92,271.43,271.75,13576.0,261.726,261.909,261.4371,261.7453,13576.0
2021-04-29 13:40:00,271.74,272.15,271.68,272.06,11177.0,261.7357,262.1306,261.6779,262.0439,11177.0
2021-04-29 13:45:00,272.1,272.11,271.6,271.79,10687.0,262.0824,262.0921,261.6008,261.7838,10687.0
2021-04-29 13:50:00,271.81,272.03,271.63,271.93,10153.0,261.8031,262.015,261.6297,261.9187,10153.0
2021-04-29 13:55:00,271.99,272.16,271.55,272.16,11893.0,261.9765,262.1402,261.5527,262.1402,11893.0
2021-04-29 14:00:00,272.12,272.75,272.07,272.65,10569.0,262.1017,262.7085,262.0535,262.6122,10569.0
2021-04-29 14:05:00,272.65,272.74,272.4,272.45,14853.0,262.6122,262.6989,262.3714,262.4195,14853.0
2021-04-29 14:10:00,272.45,272.72,272.36,272.46,23750.0,262.4195,262.6796,262.3328,262.4292,23750.0
2021-04-29 14:15:00,272.46,272.98,272.4,272.98,10131.0,262.4292,262.93,262.3714,262.93,10131.0
2021-04-29 14:20:00,272.85,273.0,272.75,272.82,21488.0,262.8048,262.9493,262.7085,262.7759,21488.0
2021-04-29 14:25:00,272.76,272.76,272.37,272.41,9036.0,262.7181,262.7181,262.3425,262.381,9036.0
2021-04-29 14:30:00,272.54,272.69,272.45,272.51,13932.0,262.5062,262.6507,262.4195,262.4773,13932.0
2021-04-29 14:35:00,272.55,272.66,272.37,272.58,12339.0,262.5159,262.6218,262.3425,262.5447,12339.0
2021-04-29 14:40:00,272.57,272.89,272.55,272.59,12955.0,262.5351,262.8433,262.5159,262.5544,12955.0
2021-04-29 14:45:00,272.78,272.92,272.68,272.79,6553.0,262.7374,262.8722,262.6411,262.747,6553.0
2021-04-29 14:50:00,272.73,273.08,272.72,273.03,4133.0,262.6892,263.0263,262.6796,262.9782,4133.0
2021-04-29 14:55:00,273.12,273.63,272.97,273.52,17492.0,263.0649,263.5561,262.9204,263.4501,17492.0
2021-04-29 15:00:00,273.45,274.0,273.43,273.74,16034.0,263.3827,263.9125,263.3635,263.662,16034.0
2021-04-29 15:05:00,273.73,273.73,273.12,273.15,13466.0,263.6524,263.6524,263.0649,263.0938,13466.0
2021-04-29 15:10:00,273.21,273.36,272.93,273.27,17153.0,263.1516,263.296,262.8819,263.2093,17153.0
2021-04-29 15:15:00,273.38,273.67,273.27,273.44,11937.0,263.3153,263.5946,263.2093,263.3731,11937.0
2021-04-29 15:20:00,273.39,273.59,273.01,273.05,15556.0,263.3249,263.5176,262.9589,262.9974,15556.0
2021-04-29 15:25:00,273.04,273.08,272.7,272.8,8647.0,262.9878,263.0263,262.6603,262.7566,8647.0
2021-04-29 15:30:00,272.78,273.25,272.71,273.25,22617.0,262.7374,263.1901,262.67,263.1901,22617.0
2021-04-29 15:35:00,273.2,273.4,272.83,273.38,27055.0,263.1419,263.3346,262.7855,263.3153,27055.0
2021-04-29 15:40:00,273.29,273.76,273.22,273.54,27525.0,263.2286,263.6813,263.1612,263.4694,27525.0
2021-04-29 15:45:00,273.53,274.18,273.52,274.15,17934.0,263.4598,264.0858,263.4501,264.0569,17934.0
2021-04-29 15:50:00,274.17,274.17,273.44,273.7,32130.0,264.0762,264.0762,263.3731,263.6235,32130.0
2021-04-29 15:55:00,273.61,273.73,273.37,273.45,60470.0,263.5368,263.6524,263.3057,263.3827,60470.0
2021-04-30 09:30:00,272.61,274.63,272.61,273.65,15410.0,262.5736,264.5193,262.5736,263.5754,15410.0
2021-04-30 09:35:00,273.66,273.7,271.76,272.22,5475.0,263.585,263.6235,261.7549,262.198,5475.0
2021-04-30 09:40:00,272.08,273.46,272.08,273.05,9635.0,262.0632,263.3923,262.0632,262.9974,9635.0
2021-04-30 09:45:00,272.8,273.24,272.33,272.71,5445.0,262.7566,263.1804,262.304,262.67,5445.0
2021-04-30 09:50:00,272.81,273.97,272.74,273.35,5464.0,262.7663,263.8836,262.6989,263.2864,5464.0
2021-04-30 09:55:00,273.17,273.17,272.46,272.98,5895.0,263.113,263.113,262.4292,262.93,5895.0
2021-04-30 10:00:00,272.75,272.95,272.3,272.44,5609.0,262.7085,262.9011,262.2751,262.4099,5609.0
2021-04-30 10:05:00,272.24,272.42,271.93,271.95,8699.0,262.2173,262.3906,261.9187,261.9379,8699.0
2021-04-30 10:10:00,271.95,272.31,271.86,272.21,4423.0,261.9379,262.2847,261.8513,262.1884,4423.0
2021-04-30 10:15:00,271.93,272.14,271.51,271.77,6736.0,261.9187,262.1209,261.5141,261.7646,6736.0
2021-04-30 10:20:00,271.87,272.79,271.87,272.67,5249.0,261.8609,262.747,261.8609,262.6314,5249.0
2021-04-30 10:25:00,272.57,273.15,272.22,272.99,7235.0,262.5351,263.0938,262.198,262.9397,7235.0
2021-04-30 10:30:00,272.66,272.89,272.6,272.71,5836.0,262.6218,262.8433,262.564,262.67,5836.0
2021-04-30 10:35:00,272.75,272.78,272.44,272.66,5118.0,262.7085,262.7374,262.4099,262.6218,5118.0
2021-04-30 10:40:00,272.52,272.76,272.52,272.61,9124.0,262.487,262.7181,262.487,262.5736,9124.0
2021-04-30 10:45:00,272.59,272.67,272.12,272.41,6883.0,262.5544,262.6314,262.1017,262.381,6883.0
2021-04-30 10:50:00,272.42,272.8,272.23,272.53,4118.0,262.3906,262.7566,262.2076,262.4966,4118.0
2021-04-30 10:55:00,272.45,272.65,272.27,272.62,5268.0,262.4195,262.6122,262.2462,262.5833,5268.0
2021-04-30 11:00:00,272.55,272.55,272.13,272.38,3842.0,262.5159,262.5159,262.1113,262.3521,3842.0
2021-04-30 11:05:00,272.46,272.46,271.96,272.1,4239.0,262.4292,262.4292,261.9476,262.0824,4239.0
2021-04-30 11:10:00,272.01,272.26,271.85,272.26,6802.0,261.9957,262.2365,261.8416,262.2365,6802.0
2021-04-30 11:15:00,272.22,272.22,271.73,271.8,4612.0,262.198,262.198,261.726,261.7935,4612.0
2021-04-30 11:20:00,271.85,272.13,271.85,271.99,2747.0,261.8416,262.1113,261.8416,261.9765,2747.0
2021-04-30 11:25:00,271.81,271.99,271.78,271.78,2509.0,261.8031,261.9765,261.7742,261.7742,2509.0
2021-04-30 11:30:00,271.75,272.03,271.75,271.98,3796.0,261.7453,262.015,261.7453,261.9668,3796.0
2021-04-30 11:35:00,272.03,272.5,272.02,272.29,7086.0,262.015,262.4677,262.0054,262.2654,7086.0
2021-04-30 11:40:00,272.25,272.73,272.2,272.73,4245.0,262.2269,262.6892,262.1787,262.6892,4245.0
2021-04-30 11:45:00,272.79,273.09,272.6,272.76,5516.0,262.747,263.036,262.564,262.7181,5516.0
2021-04-30 11:50:00,272.59,272.59,272.25,272.25,3917.0,262.5544,262.5544,262.2269,262.2269,3917.0
2021-04-30 11:55:00,272.33,272.62,272.33,272.56,3806.0,262.304,262.5833,262.304,262.5255,3806.0
2021-04-30 12:00:00,272.55,272.61,272.32,272.48,4754.0,262.5159,262.5736,262.2943,262.4484,4754.0
2021-04-30 12:05:00,272.37,272.81,272.35,272.69,4717.0,262.3425,262.7663,262.3232,262.6507,4717.0
2021-04-30 12:10:00,272.66,272.76,272.65,272.72,1876.0,262.6218,262.7181,262.6122,262.6796,1876.0
2021-04-30 12:15:00,272.69,272.69,272.63,272.68,2816.0,262.6507,262.6507,262.5929,262.6411,2816.0
2021-04-30 12:20:00,272.62,272.84,272.54,272.59,3936.0,262.5833,262.7952,262.5062,262.5544,3936.0
2021-04-30 12:25:00,272.65,273.05,272.65,272.87,5068.0,262.6122,262.9974,262.6122,262.8241,5068.0
2021-04-30 12:30:00,272.85,273.24,272.8,273.24,3480.0,262.8048,263.1804,262.7566,263.1804,3480.0
2021-04-30 12:35:00,273.18,273.18,272.69,272.74,6654.0,263.1227,263.1227,262.6507,262.6989,6654.0
2021-04-30 12:40:00,272.69,273.05,272.68,272.91,7079.0,262.6507,262.9974,262.6411,262.8626,7079.0
2021-04-30 12:45:00,272.98,273.07,272.67,272.67,5916.0,262.93,263.0167,262.6314,262.6314,5916.0
2021-04-30 12:50:00,272.74,272.74,272.25,272.33,5343.0,262.6989,262.6989,262.2269,262.304,5343.0
2021-04-30 12:55:00,272.26,272.6,272.25,272.57,6136.0,262.2365,262.564,262.2269,262.5351,6136.0
2021-04-30 13:00:00,272.46,272.46,272.07,272.07,4450.0,262.4292,262.4292,262.0535,262.0535,4450.0
2021-04-30 13:05:00,272.05,272.38,272.05,272.35,3931.0,262.0343,262.3521,262.0343,262.3232,3931.0
2021-04-30 13:10:00,272.4,272.61,272.35,272.61,5468.0,262.3714,262.5736,262.3232,262.5736,5468.0
2021-04-30 13:15:00,272.54,272.76,272.48,272.74,4737.0,262.5062,262.7181,262.4484,262.6989,4737.0
2021-04-30 13:20:00,272.73,272.9,272.58,272.9,4751.0,262.6892,262.853,262.5447,262.853,4751.0
2021-04-30 13:25:00,272.9,272.94,272.63,272.79,9482.0,262.853,262.8915,262.5929,262.747,9482.0
2021-04-30 13:30:00,272.73,272.77,272.41,272.43,5697.0,262.6892,262.7278,262.381,262.4003,5697.0
2021-04-30 13:35:00,272.36,272.6,272.36,272.49,5993.0,262.3328,262.564,262.3328,262.4581,5993.0
2021-04-30 13:40:00,272.55,272.61,272.44,272.5,3694.0,262.5159,262.5736,262.4099,262.4677,3694.0
2021-04-30 13:45:00,272.51,272.67,272.42,272.56,4825.0,262.4773,262.6314,262.3906,262.5255,4825.0
2021-04-30 13:50:00,272.61,272.73,272.5,272.5,6712.0,262.5736,262.6892,262.4677,262.4677,6712.0
2021-04-30 13:55:00,272.47,272.63,272.43,272.48,5614.0,262.4388,262.5929,262.4003,262.4484,5614.0
2021-04-30 14:00:00,272.63,272.76,272.46,272.47,4925.0,262.5929,262.7181,262.4292,262.4388,4925.0
2021-04-30 14:05:00,272.47,272.67,272.46,272.67,5035.0,262.4388,262.6314,262.4292,262.6314,5035.0
2021-04-30 14:10:00,272.63,272.63,272.31,272.31,11352.0,262.5929,262.5929,262.2847,262.2847,11352.0
2021-04-30 14:15:00,272.3,272.67,272.3,272.63,4878.0,262.2751,262.6314,262.2751,262.5929,4878.0
2021-04-30 14:20:00,272.59,272.8,272.46,272.73,10509.0,262.5544,262.7566,262.4292,262.6892,10509.0
2021-04-30 14:25:00,272.71,272.81,272.46,272.6,3745.0,262.67,262.7663,262.4292,262.564,3745.0
2021-04-30 14:30:00,272.6,272.9,272.58,272.85,16830.0,262.564,262.853,262.5447,262.8048,16830.0
2021-04-30 14:35:00,272.79,273.04,272.72,273.01,5080.0,262.747,262.9878,262.6796,262.9589,5080.0
2021-04-30 14:40:00,273.0,273.48,272.97,273.48,5201.0,262.9493,263.4116,262.9204,263.4116,5201.0
2021-04-30 14:45:00,273.44,273.44,273.08,273.2,6169.0,263.3731,263.3731,263.0263,263.1419,6169.0
2021-04-30 14:50:00,273.13,273.29,273.05,273.23,4550.0,263.0745,263.2286,262.9974,263.1708,4550.0
2021-04-30 14:55:00,273.4,273.4,273.17,273.18,5242.0,263.3346,263.3346,263.113,263.1227,5242.0
2021-04-30 15:00:00,273.19,273.51,273.19,273.48,5982.0,263.1323,263.4405,263.1323,263.4116,5982.0
2021-04-30 15:05:00,273.39,273.67,273.31,273.67,20327.0,263.3249,263.5946,263.2479,263.5946,20327.0
2021-04-30 15:10:00,273.62,274.0,273.6,273.89,9853.0,263.5465,263.9125,263.5272,263.8065,9853.0
2021-04-30 15:15:00,273.85,273.85,273.61,273.81,7720.0,263.768,263.768,263.5368,263.7295,7720.0
2021-04-30 15:20:00,273.9,274.23,273.84,274.11,9496.0,263.8162,264.134,263.7584,264.0184,9496.0
2021-04-30 15:25:00,274.21,274.44,274.1,274.44,6703.0,264.1147,264.3363,264.0088,264.3363,6703.0
2021-04-30 15:30:00,274.43,274.48,274.0,274.07,11550.0,264.3266,264.3748,263.9125,263.9799,11550.0
2021-04-30 15:35:00,274.04,274.22,273.57,273.57,13222.0,263.951,264.1244,263.4983,263.4983,13222.0
2021-04-30 15:40:00,273.54,273.84,273.44,273.82,12438.0,263.4694,263.7584,263.3731,263.7391,12438.0
2021-04-30 15:45:00,273.77,274.1,273.04,273.96,17822.0,263.6909,264.0088,262.9878,263.8739,17822.0
2021-04-30 15:50:00,273.92,274.34,273.76,274.25,36701.0,263.8354,264.24,263.6813,264.1533,36701.0
2021-04-30 15:55:00,274.22,274.36,273.81,274.03,67503.0,264.1244,264.2592,263.7295,263.9414,67503.0
2021-05-03 09:30:00,275.0,276.34,274.56,275.74,32343.0,264.8757,266.1663,264.4519,265.5884,32343.0
2021-05-03 09:35:00,276.3,277.0,276.16,276.5,12244.0,266.1278,266.802,265.9929,266.3204,12244.0
2021-05-03 09:40:00,276.48,277.0,276.32,276.9,8713.0,266.3012,266.802,266.1471,266.7057,8713.0
2021-05-03 09:45:00,276.92,277.1,276.7,276.79,6944.0,266.725,266.8983,266.5131,266.5998,6944.0
2021-05-03 09:50:00,277.02,277.51,276.5,277.51,7782.0,266.8213,267.2932,266.3204,267.2932,7782.0
2021-05-03 09:55:00,277.43,277.79,276.77,276.95,8986.0,267.2162,267.5629,266.5805,266.7539,8986.0
2021-05-03 10:00:00,276.94,277.09,275.78,275.78,10712.0,266.7442,266.8887,265.6269,265.6269,10712.0
2021-05-03 10:05:00,275.94,275.95,275.4,275.75,7719.0,265.781,265.7907,265.2609,265.598,7719.0
2021-05-03 10:10:00,275.61,275.82,275.33,275.48,6438.0,265.4632,265.6655,265.1935,265.338,6438.0
2021-05-03 10:15:00,275.71,276.13,275.57,275.7,7255.0,265.5595,265.9641,265.4247,265.5499,7255.0
2021-05-03 10:20:00,275.92,276.18,275.75,276.18,3996.0,265.7618,266.0122,265.598,266.0122,3996.0
2021-05-03 10:25:00,276.15,276.58,276.15,276.17,5820.0,265.9833,266.3975,265.9833,266.0026,5820.0
2021-05-03 10:30:00,276.29,276.39,276.05,276.07,4455.0,266.1182,266.2145,265.887,265.9063,4455.0
2021-05-03 10:35:00,276.34,277.13,276.31,276.82,12208.0,266.1663,266.9272,266.1374,266.6286,12208.0
2021-05-03 10:40:00,277.05,277.17,276.8,276.94,2243.0,266.8502,266.9658,266.6094,266.7442,2243.0
2021-05-03 10:45:00,276.93,277.57,276.87,277.0,12351.0,266.7346,267.351,266.6768,266.802,12351.0
2021-05-03 10:50:00,277.0,277.25,276.78,277.16,6258.0,266.802,267.0428,266.5901,266.9561,6258.0
2021-05-03 10:55:00,277.22,277.68,277.1,277.68,7271.0,267.0139,267.457,266.8983,267.457,7271.0
2021-05-03 11:00:00,277.68,277.72,277.1,277.1,8337.0,267.457,267.4955,266.8983,266.8983,8337.0
2021-05-03 11:05:00,277.08,277.27,276.92,277.2,3441.0,266.8791,267.0621,266.725,266.9947,3441.0
2021-05-03 11:10:00,277.24,277.65,277.22,277.65,4095.0,267.0332,267.4281,267.0139,267.4281,4095.0
2021-05-03 11:15:00,277.61,277.74,277.49,277.74,2544.0,267.3896,267.5148,267.274,267.5148,2544.0
2021-05-03 11:20:00,277.74,277.74,277.22,277.22,4668.0,267.5148,267.5148,267.0139,267.0139,4668.0
2021-05-03 11:25:00,277.27,277.54,277.25,277.5,4973.0,267.0621,267.3221,267.0428,267.2836,4973.0
2021-05-03 11:30:00,277.54,277.57,276.94,277.0,10340.0,267.3221,267.351,266.7442,266.802,10340.0
2021-05-03 11:35:00,276.97,277.07,276.72,276.8,4907.0,266.7731,266.8694,266.5323,266.6094,4907.0
2021-05-03 11:40:00,276.76,276.83,276.43,276.77,10187.0,266.5709,266.6383,266.253,266.5805,10187.0
2021-05-03 11:45:00,276.63,276.8,276.45,276.76,3434.0,266.4456,266.6094,266.2723,266.5709,3434.0
2021-05-03 11:50:00,276.79,276.94,276.68,276.9,3553.0,266.5998,266.7442,266.4938,266.7057,3553.0
2021-05-03 11:55:00,276.99,277.23,276.99,277.17,2878.0,266.7924,267.0236,266.7924,266.9658,2878.0
2021-05-03 12:00:00,277.11,277.11,276.6,276.86,7269.0,266.908,266.908,266.4167,266.6672,7269.0
2021-05-03 12:05:00,276.89,277.0,276.89,276.93,2362.0,266.6961,266.802,266.6961,266.7346,2362.0
2021-05-03 12:10:00,276.9,276.96,276.71,276.79,10935.0,266.7057,266.7635,266.5227,266.5998,10935.0
2021-05-03 12:15:00,276.78,276.92,276.69,276.69,6384.0,266.5901,266.725,266.5034,266.5034,6384.0
2021-05-03 12:20:00,276.61,276.75,276.56,276.75,3110.0,266.4264,266.5612,266.3782,266.5612,3110.0
2021-05-03 12:25:00,276.77,276.92,276.7,276.87,8529.0,266.5805,266.725,266.5131,266.6768,8529.0
2021-05-03 12:30:00,276.76,277.38,276.76,277.25,5388.0,266.5709,267.168,266.5709,267.0428,5388.0
2021-05-03 12:35:00,277.31,277.31,277.02,277.3,4297.0,267.1006,267.1006,266.8213,267.091,4297.0
2021-05-03 12:40:00,277.31,277.41,277.28,277.3,1296.0,267.1006,267.1969,267.0717,267.091,1296.0
2021-05-03 12:45:00,277.3,277.6,277.23,277.46,4303.0,267.091,267.3799,267.0236,267.2451,4303.0
2021-05-03 12:50:00,277.52,277.77,277.52,277.53,2585.0,267.3029,267.5437,267.3029,267.3125,2585.0
2021-05-03 12:55:00,277.55,277.61,277.5,277.58,2020.0,267.3318,267.3896,267.2836,267.3607,2020.0
2021-05-03 13:00:00,277.73,277.75,277.65,277.65,5499.0,267.5051,267.5244,267.4281,267.4281,5499.0
2021-05-03 13:05:00,277.65,277.91,277.65,277.81,2926.0,267.4281,267.6785,267.4281,267.5822,2926.0
2021-05-03 13:10:00,277.73,277.85,277.72,277.8,2250.0,267.5051,267.6207,267.4955,267.5726,2250.0
2021-05-03 13:15:00,277.83,277.86,277.77,277.77,2197.0,267.6015,267.6304,267.5437,267.5437,2197.0
2021-05-03 13:20:00,277.79,277.93,277.75,277.84,4145.0,267.5629,267.6978,267.5244,267.6111,4145.0
2021-05-03 13:25:00,277.79,278.03,277.72,277.73,8485.0,267.5629,267.7941,267.4955,267.5051,8485.0
2021-05-03 13:30:00,277.81,277.89,277.76,277.81,3793.0,267.5822,267.6593,267.534,267.5822,3793.0
2021-05-03 13:35:00,277.76,278.1,277.74,278.0,6723.0,267.534,267.8615,267.5148,267.7652,6723.0
2021-05-03 13:40:00,277.93,277.93,277.7,277.89,2037.0,267.6978,267.6978,267.4763,267.6593,2037.0
2021-05-03 13:45:00,277.74,277.83,277.58,277.72,2342.0,267.5148,267.6015,267.3607,267.4955,2342.0
2021-05-03 13:50:00,277.68,277.89,277.68,277.87,3300.0,267.457,267.6593,267.457,267.64,3300.0
2021-05-03 13:55:00,277.8,277.96,277.59,277.96,5974.0,267.5726,267.7267,267.3703,267.7267,5974.0
2021-05-03 14:00:00,277.85,278.04,277.81,278.0,3833.0,267.6207,267.8037,267.5822,267.7652,3833.0
2021-05-03 14:05:00,278.0,278.19,277.8,277.81,5840.0,267.7652,267.9482,267.5726,267.5822,5840.0
2021-05-03 14:10:00,277.81,278.36,277.8,278.22,6681.0,267.5822,268.112,267.5726,267.9771,6681.0
2021-05-03 14:15:00,278.25,278.41,278.19,278.39,5691.0,268.006,268.1601,267.9482,268.1408,5691.0
2021-05-03 14:20:00,278.42,278.58,278.34,278.58,5152.0,268.1697,268.3239,268.0927,268.3239,5152.0
2021-05-03 14:25:00,278.6,278.86,278.48,278.76,7456.0,268.3431,268.5935,268.2275,268.4972,7456.0
2021-05-03 14:30:00,278.75,279.0,278.75,278.78,6586.0,268.4876,268.7284,268.4876,268.5165,6586.0
2021-05-03 14:35:00,278.77,278.95,278.72,278.94,7881.0,268.5069,268.6802,268.4587,268.6706,7881.0
2021-05-03 14:40:00,278.99,279.16,278.98,279.07,7869.0,268.7188,268.8825,268.7091,268.7958,7869.0
2021-05-03 14:45:00,279.06,279.25,279.02,279.19,5465.0,268.7862,268.9692,268.7477,268.9114,5465.0
2021-05-03 14:50:00,279.26,279.46,279.18,279.31,9697.0,268.9788,269.1715,268.9018,269.027,9697.0
2021-05-03 14:55:00,279.31,279.31,279.08,279.18,7010.0,269.027,269.027,268.8054,268.9018,7010.0
2021-05-03 15:00:00,279.15,279.22,278.91,279.04,15596.0,268.8729,268.9403,268.6417,268.7669,15596.0
2021-05-03 15:05:00,279.06,279.2,278.97,279.18,7982.0,268.7862,268.921,268.6995,268.9018,7982.0
2021-05-03 15:10:00,279.13,279.13,278.6,278.6,27568.0,268.8536,268.8536,268.3431,268.3431,27568.0
2021-05-03 15:15:00,278.64,278.64,278.38,278.38,10614.0,268.3816,268.3816,268.1312,268.1312,10614.0
2021-05-03 15:20:00,278.39,278.53,278.33,278.4,8025.0,268.1408,268.2757,268.0831,268.1505,8025.0
2021-05-03 15:25:00,278.43,278.52,278.32,278.32,7049.0,268.1794,268.2661,268.0734,268.0734,7049.0
2021-05-03 15:30:00,278.31,278.37,278.12,278.37,9121.0,268.0638,268.1216,267.8808,268.1216,9121.0
2021-05-03 15:35:00,278.4,278.54,278.37,278.42,9598.0,268.1505,268.2853,268.1216,268.1697,9598.0
2021-05-03 15:40:00,278.37,278.54,278.13,278.14,7367.0,268.1216,268.2853,267.8904,267.9001,7367.0
2021-05-03 15:45:00,278.18,278.24,278.07,278.24,9059.0,267.9386,267.9964,267.8326,267.9964,9059.0
2021-05-03 15:50:00,278.18,278.37,277.84,277.9,19700.0,267.9386,268.1216,267.6111,267.6689,19700.0
2021-05-03 15:55:00,277.99,278.02,277.59,278.02,59037.0,267.7556,267.7845,267.3703,267.7845,59037.0
2021-05-04 09:30:00,276.51,277.95,276.04,277.12,32584.0,266.3301,267.717,265.8774,266.9176,32584.0
2021-05-04 09:35:00,277.13,278.66,276.88,278.65,23333.0,266.9272,268.4009,266.6864,268.3913,23333.0
2021-05-04 09:40:00,278.72,279.63,278.56,279.39,12650.0,268.4587,269.3352,268.3046,269.104,12650.0
2021-05-04 09:45:00,279.25,280.13,279.25,279.7,34164.0,268.9692,269.8168,268.9692,269.4026,34164.0
2021-05-04 09:50:00,279.76,280.17,279.31,279.99,14797.0,269.4604,269.8553,269.027,269.6819,14797.0
2021-05-04 09:55:00,280.24,280.71,279.7,280.51,14775.0,269.9227,270.3754,269.4026,270.1828,14775.0
2021-05-04 10:00:00,280.5,280.66,279.91,279.92,9721.0,270.1732,270.3273,269.6049,269.6145,9721.0
2021-05-04 10:05:00,279.9,280.61,279.7,280.25,10574.0,269.5953,270.2791,269.4026,269.9324,10574.0
2021-05-04 10:10:00,280.08,280.45,279.71,280.34,10222.0,269.7686,270.125,269.4123,270.0191,10222.0
2021-05-04 10:15:00,280.5,280.61,279.88,280.47,10977.0,270.1732,270.2791,269.576,270.1443,10977.0
2021-05-04 10:20:00,280.36,280.36,279.55,279.55,8968.0,270.0383,270.0383,269.2581,269.2581,8968.0
2021-05-04 10:25:00,279.63,280.45,279.63,280.06,15915.0,269.3352,270.125,269.3352,269.7494,15915.0
2021-05-04 10:30:00,280.02,280.84,280.02,280.27,13134.0,269.7108,270.5006,269.7108,269.9516,13134.0
2021-05-04 10:35:00,280.22,280.54,280.0,280.43,9511.0,269.9035,270.2117,269.6916,270.1057,9511.0
2021-05-04 10:40:00,280.6,280.6,280.23,280.44,10098.0,270.2695,270.2695,269.9131,270.1154,10098.0
2021-05-04 10:45:00,280.42,281.15,280.39,281.0,10328.0,270.0961,270.7992,270.0672,270.6548,10328.0
2021-05-04 10:50:00,280.96,281.15,280.61,281.03,10252.0,270.6162,270.7992,270.2791,270.6837,10252.0
2021-05-04 10:55:00,281.3,281.35,281.08,281.1,10049.0,270.9437,270.9919,270.7318,270.7511,10049.0
2021-05-04 11:00:00,281.03,281.34,280.86,281.08,8599.0,270.6837,270.9822,270.5199,270.7318,8599.0
2021-05-04 11:05:00,281.08,281.46,280.86,281.46,14786.0,270.7318,271.0978,270.5199,271.0978,14786.0
2021-05-04 11:10:00,281.66,281.81,280.79,280.98,20437.0,271.2905,271.4349,270.4525,270.6355,20437.0
2021-05-04 11:15:00,281.02,281.53,280.76,281.49,16257.0,270.674,271.1652,270.4236,271.1267,16257.0
2021-05-04 11:20:00,281.4,282.29,281.39,282.12,44175.0,271.04,271.8973,271.0304,271.7335,44175.0
2021-05-04 11:25:00,282.07,282.61,282.04,282.59,19295.0,271.6854,272.2055,271.6565,272.1862,19295.0
2021-05-04 11:30:00,282.67,282.98,282.59,282.81,13154.0,272.2633,272.5619,272.1862,272.3981,13154.0
2021-05-04 11:35:00,282.85,283.11,282.63,283.05,19017.0,272.4366,272.6871,272.2247,272.6293,19017.0
2021-05-04 11:40:00,283.03,283.42,282.89,283.35,15019.0,272.61,272.9857,272.4752,272.9182,15019.0
2021-05-04 11:45:00,283.35,283.35,282.76,282.87,22237.0,272.9182,272.9182,272.35,272.4559,22237.0
2021-05-04 11:50:00,282.94,283.0,282.27,282.35,15229.0,272.5233,272.5811,271.878,271.9551,15229.0
2021-05-04 11:55:00,282.42,283.02,282.3,283.02,12167.0,272.0225,272.6004,271.9069,272.6004,12167.0
2021-05-04 12:00:00,283.08,283.3,282.54,282.62,8254.0,272.6582,272.8701,272.1381,272.2151,8254.0
2021-05-04 12:05:00,282.61,282.86,282.46,282.79,8122.0,272.2055,272.4463,272.061,272.3789,8122.0
2021-05-04 12:10:00,282.82,283.15,282.81,283.1,5996.0,272.4078,272.7256,272.3981,272.6774,5996.0
2021-05-04 12:15:00,283.06,283.26,282.83,283.26,14390.0,272.6389,272.8316,272.4174,272.8316,14390.0
2021-05-04 12:20:00,283.23,283.29,282.94,282.99,10978.0,272.8027,272.8605,272.5233,272.5715,10978.0
2021-05-04 12:25:00,283.02,283.26,282.93,283.05,2886.0,272.6004,272.8316,272.5137,272.6293,2886.0
2021-05-04 12:30:00,283.05,283.22,282.78,282.78,9344.0,272.6293,272.793,272.3692,272.3692,9344.0
2021-05-04 12:35:00,282.91,283.21,282.91,283.08,3445.0,272.4944,272.7834,272.4944,272.6582,3445.0
2021-05-04 12:40:00,283.09,283.21,282.79,282.91,7225.0,272.6678,272.7834,272.3789,272.4944,7225.0
2021-05-04 12:45:00,283.0,283.07,282.89,282.97,9635.0,272.5811,272.6486,272.4752,272.5522,9635.0
2021-05-04 12:50:00,283.04,283.11,282.69,282.69,8592.0,272.6197,272.6871,272.2825,272.2825,8592.0
2021-05-04 12:55:00,282.69,282.69,282.5,282.5,5360.0,272.2825,272.2825,272.0995,272.0995,5360.0
2021-05-04 13:00:00,282.5,282.85,282.33,282.62,15244.0,272.0995,272.4366,271.9358,272.2151,15244.0
2021-05-04 13:05:00,282.59,282.94,282.4,282.91,6510.0,272.1862,272.5233,272.0032,272.4944,6510.0
2021-05-04 13:10:00,282.87,282.92,282.35,282.67,10865.0,272.4559,272.5041,271.9551,272.2633,10865.0
2021-05-04 13:15:00,282.71,282.71,282.39,282.52,7692.0,272.3018,272.3018,271.9936,272.1188,7692.0
2021-05-04 13:20:00,282.51,282.52,282.22,282.43,6515.0,272.1092,272.1188,271.8298,272.0321,6515.0
2021-05-04 13:25:00,282.43,282.61,281.99,282.5,21101.0,272.0321,272.2055,271.6083,272.0995,21101.0
2021-05-04 13:30:00,282.52,282.85,282.4,282.84,11401.0,272.1188,272.4366,272.0032,272.427,11401.0
2021-05-04 13:35:00,282.92,282.92,282.72,282.88,4812.0,272.5041,272.5041,272.3114,272.4655,4812.0
2021-05-04 13:40:00,282.89,282.89,282.63,282.72,9859.0,272.4752,272.4752,272.2247,272.3114,9859.0
2021-05-04 13:45:00,282.77,282.86,282.63,282.86,8768.0,272.3596,272.4463,272.2247,272.4463,8768.0
2021-05-04 13:50:00,282.75,282.87,282.47,282.54,6723.0,272.3403,272.4559,272.0706,272.1381,6723.0
2021-05-04 13:55:00,282.48,282.63,282.43,282.55,20513.0,272.0803,272.2247,272.0321,272.1477,20513.0
2021-05-04 14:00:00,282.5,282.5,282.11,282.36,8108.0,272.0995,272.0995,271.7239,271.9647,8108.0
2021-05-04 14:05:00,282.49,282.55,282.36,282.48,6451.0,272.0899,272.1477,271.9647,272.0803,6451.0
2021-05-04 14:10:00,282.48,282.86,282.47,282.65,16936.0,272.0803,272.4463,272.0706,272.244,16936.0
2021-05-04 14:15:00,282.77,282.77,282.42,282.47,2649.0,272.3596,272.3596,272.0225,272.0706,2649.0
2021-05-04 14:20:00,282.53,282.63,282.16,282.21,5451.0,272.1284,272.2247,271.7721,271.8202,5451.0
2021-05-04 14:25:00,282.16,282.16,281.7,281.9,11988.0,271.7721,271.7721,271.329,271.5216,11988.0
2021-05-04 14:30:00,281.94,281.94,281.76,281.81,4854.0,271.5602,271.5602,271.3868,271.4349,4854.0
2021-05-04 14:35:00,281.85,282.12,281.85,282.04,5581.0,271.4735,271.7335,271.4735,271.6565,5581.0
2021-05-04 14:40:00,282.02,282.34,282.02,282.24,4336.0,271.6372,271.9454,271.6372,271.8491,4336.0
2021-05-04 14:45:00,282.28,282.65,282.28,282.65,7564.0,271.8876,272.244,271.8876,272.244,7564.0
2021-05-04 14:50:00,282.66,282.69,282.34,282.43,5918.0,272.2536,272.2825,271.9454,272.0321,5918.0
2021-05-04 14:55:00,282.41,282.61,282.32,282.56,7636.0,272.0128,272.2055,271.9262,272.1573,7636.0
2021-05-04 15:00:00,282.58,282.67,282.34,282.67,8328.0,272.1766,272.2633,271.9454,272.2633,8328.0
2021-05-04 15:05:00,282.66,282.68,282.41,282.5,6320.0,272.2536,272.2729,272.0128,272.0995,6320.0
2021-05-04 15:10:00,282.65,282.75,282.55,282.69,6278.0,272.244,272.3403,272.1477,272.2825,6278.0
2021-05-04 15:15:00,282.67,282.85,282.65,282.73,6859.0,272.2633,272.4366,272.244,272.3211,6859.0
2021-05-04 15:20:00,282.7,282.85,282.63,282.7,7448.0,272.2922,272.4366,272.2247,272.2922,7448.0
2021-05-04 15:25:00,282.71,283.0,282.63,282.99,6623.0,272.3018,272.5811,272.2247,272.5715,6623.0
2021-05-04 15:30:00,282.97,282.99,282.68,282.68,15575.0,272.5522,272.5715,272.2729,272.2729,15575.0
2021-05-04 15:35:00,282.67,282.91,282.67,282.91,8182.0,272.2633,272.4944,272.2633,272.4944,8182.0
2021-05-04 15:40:00,282.84,282.84,282.58,282.74,11789.0,272.427,272.427,272.1766,272.3307,11789.0
2021-05-04 15:45:00,282.69,283.03,282.66,282.88,6756.0,272.2825,272.61,272.2536,272.4655,6756.0
2021-05-04 15:50:00,282.91,283.25,282.77,283.07,16051.0,272.4944,272.8219,272.3596,272.6486,16051.0
2021-05-04 15:55:00,283.05,283.6,283.0,283.45,61883.0,272.6293,273.159,272.5811,273.0146,61883.0
2021-05-05 09:30:00,284.84,285.26,283.79,284.58,37219.0,274.3534,274.7579,273.342,274.103,37219.0
2021-05-05 09:35:00,284.17,284.78,282.81,283.0,9521.0,273.7081,274.2956,272.3981,272.5811,9521.0
2021-05-05 09:40:00,282.98,283.44,282.36,282.36,8021.0,272.5619,273.0049,271.9647,271.9647,8021.0
2021-05-05 09:45:00,282.12,282.95,281.84,282.55,9625.0,271.7335,272.533,271.4638,272.1477,9625.0
2021-05-05 09:50:00,282.8,282.81,282.11,282.11,2509.0,272.3885,272.3981,271.7239,271.7239,2509.0
2021-05-05 09:55:00,282.1,282.69,281.84,282.26,8752.0,271.7143,272.2825,271.4638,271.8684,8752.0
2021-05-05 10:00:00,282.38,282.73,281.42,281.63,4321.0,271.984,272.3211,271.0593,271.2616,4321.0
2021-05-05 10:05:00,281.6,282.09,281.43,282.05,3098.0,271.2327,271.7046,271.0689,271.6661,3098.0
2021-05-05 10:10:00,282.05,282.07,281.65,281.98,3771.0,271.6661,271.6854,271.2808,271.5987,3771.0
2021-05-05 10:15:00,281.64,281.7,280.78,280.78,10263.0,271.2712,271.329,270.4429,270.4429,10263.0
2021-05-05 10:20:00,280.73,280.92,280.45,280.58,11800.0,270.3947,270.5777,270.125,270.2502,11800.0
2021-05-05 10:25:00,280.59,281.18,280.59,281.18,1544.0,270.2599,270.8281,270.2599,270.8281,1544.0
2021-05-05 10:30:00,281.07,281.13,280.64,280.87,4489.0,270.7222,270.78,270.308,270.5295,4489.0
2021-05-05 10:35:00,280.97,281.32,280.85,281.32,2979.0,270.6259,270.963,270.5103,270.963,2979.0
2021-05-05 10:40:00,281.3,281.48,281.01,281.33,4015.0,270.9437,271.1171,270.6644,270.9726,4015.0
2021-05-05 10:45:00,281.25,281.6,281.25,281.55,5576.0,270.8956,271.2327,270.8956,271.1845,5576.0
2021-05-05 10:50:00,281.57,281.64,281.46,281.54,1997.0,271.2038,271.2712,271.0978,271.1749,1997.0
2021-05-05 10:55:00,281.5,281.5,281.19,281.41,2538.0,271.1364,271.1364,270.8378,271.0497,2538.0
2021-05-05 11:00:00,281.41,281.53,281.33,281.33,4208.0,271.0497,271.1652,270.9726,270.9726,4208.0
2021-05-05 11:05:00,281.65,282.01,281.65,281.84,3467.0,271.2808,271.6276,271.2808,271.4638,3467.0
2021-05-05 11:10:00,281.93,281.96,281.73,281.84,1901.0,271.5505,271.5794,271.3579,271.4638,1901.0
2021-05-05 11:15:00,281.77,282.03,281.77,282.03,500.0,271.3964,271.6468,271.3964,271.6468,500.0
2021-05-05 11:20:00,282.05,282.21,282.02,282.12,3726.0,271.6661,271.8202,271.6372,271.7335,3726.0
2021-05-05 11:25:00,282.1,282.26,281.96,282.2,2712.0,271.7143,271.8684,271.5794,271.8106,2712.0
2021-05-05 11:30:00,282.41,282.48,282.29,282.32,600.0,272.0128,272.0803,271.8973,271.9262,600.0
2021-05-05 11:35:00,282.41,282.58,282.37,282.41,3351.0,272.0128,272.1766,271.9743,272.0128,3351.0
2021-05-05 11:40:00,282.48,282.82,282.41,282.52,11750.0,272.0803,272.4078,272.0128,272.1188,11750.0
2021-05-05 11:45:00,282.52,283.33,282.52,283.19,6126.0,272.1188,272.899,272.1188,272.7641,6126.0
2021-05-05 11:50:00,283.28,283.28,282.73,282.74,27617.0,272.8508,272.8508,272.3211,272.3307,27617.0
2021-05-05 11:55:00,282.67,283.14,282.6,283.11,33544.0,272.2633,272.716,272.1959,272.6871,33544.0
2021-05-05 12:00:00,283.29,283.48,282.86,283.04,4687.0,272.8605,273.0435,272.4463,272.6197,4687.0
2021-05-05 12:05:00,283.13,283.29,283.01,283.29,2490.0,272.7063,272.8605,272.5908,272.8605,2490.0
2021-05-05 12:10:00,283.32,283.32,283.11,283.11,3372.0,272.8893,272.8893,272.6871,272.6871,3372.0
2021-05-05 12:15:00,283.26,283.42,283.2,283.35,2996.0,272.8316,272.9857,272.7738,272.9182,2996.0
2021-05-05 12:20:00,283.41,283.63,283.41,283.56,1343.0,272.976,273.1879,272.976,273.1205,1343.0
2021-05-05 12:25:00,283.8,283.82,283.43,283.43,3904.0,273.3517,273.3709,272.9953,272.9953,3904.0
2021-05-05 12:30:00,283.44,283.69,283.34,283.69,2315.0,273.0049,273.2457,272.9086,273.2457,2315.0
2021-05-05 12:35:00,283.62,284.12,283.47,284.12,7238.0,273.1783,273.6599,273.0338,273.6599,7238.0
2021-05-05 12:40:00,284.05,284.12,283.77,283.79,3378.0,273.5925,273.6599,273.3228,273.342,3378.0
2021-05-05 12:45:00,283.73,283.73,283.38,283.38,1751.0,273.2843,273.2843,272.9471,272.9471,1751.0
2021-05-05 12:50:00,283.39,283.42,283.24,283.24,3044.0,272.9568,272.9857,272.8123,272.8123,3044.0
2021-05-05 12:55:00,283.24,283.24,282.68,282.69,4126.0,272.8123,272.8123,272.2729,272.2825,4126.0
2021-05-05 13:00:00,282.69,282.95,282.6,282.9,4096.0,272.2825,272.533,272.1959,272.4848,4096.0
2021-05-05 13:05:00,282.9,282.9,282.58,282.71,2698.0,272.4848,272.4848,272.1766,272.3018,2698.0
2021-05-05 13:10:00,282.89,282.98,282.68,282.91,8731.0,272.4752,272.5619,272.2729,272.4944,8731.0
2021-05-05 13:15:00,282.85,283.06,282.85,282.94,15797.0,272.4366,272.6389,272.4366,272.5233,15797.0
2021-05-05 13:20:00,283.05,283.34,282.99,283.19,3532.0,272.6293,272.9086,272.5715,272.7641,3532.0
2021-05-05 13:25:00,283.3,283.39,282.93,282.93,2814.0,272.8701,272.9568,272.5137,272.5137,2814.0
2021-05-05 13:30:00,282.91,283.12,282.91,283.0,1292.0,272.4944,272.6967,272.4944,272.5811,1292.0
2021-05-05 13:35:00,283.12,283.27,283.12,283.27,400.0,272.6967,272.8412,272.6967,272.8412,400.0
2021-05-05 13:40:00,283.22,283.31,283.1,283.1,2999.0,272.793,272.8797,272.6774,272.6774,2999.0
2021-05-05 13:45:00,283.17,283.17,283.04,283.12,948.0,272.7449,272.7449,272.6197,272.6967,948.0
2021-05-05 13:50:00,283.15,283.21,283.09,283.19,1657.0,272.7256,272.7834,272.6678,272.7641,1657.0
2021-05-05 13:55:00,283.12,283.17,282.89,283.0,3940.0,272.6967,272.7449,272.4752,272.5811,3940.0
2021-05-05 14:00:00,283.08,283.73,283.08,283.69,10254.0,272.6582,273.2843,272.6582,273.2457,10254.0
2021-05-05 14:05:00,283.54,283.64,283.41,283.49,2494.0,273.1012,273.1976,272.976,273.0531,2494.0
2021-05-05 14:10:00,283.43,283.46,283.24,283.34,3800.0,272.9953,273.0242,272.8123,272.9086,3800.0
2021-05-05 14:15:00,283.38,283.52,283.25,283.34,3375.0,272.9471,273.082,272.8219,272.9086,3375.0
2021-05-05 14:20:00,283.48,283.61,283.33,283.59,3553.0,273.0435,273.1687,272.899,273.1494,3553.0
2021-05-05 14:25:00,283.59,283.78,283.35,283.78,14641.0,273.1494,273.3324,272.9182,273.3324,14641.0
2021-05-05 14:30:00,283.82,283.98,283.82,283.98,5405.0,273.3709,273.525,273.3709,273.525,5405.0
2021-05-05 14:35:00,284.0,284.01,283.83,283.83,4333.0,273.5443,273.5539,273.3806,273.3806,4333.0
2021-05-05 14:40:00,283.88,284.14,283.88,284.01,5159.0,273.4287,273.6792,273.4287,273.5539,5159.0
2021-05-05 14:45:00,284.07,284.32,284.07,284.24,3431.0,273.6117,273.8525,273.6117,273.7755,3431.0
2021-05-05 14:50:00,284.24,284.24,283.91,284.15,5838.0,273.7755,273.7755,273.4576,273.6888,5838.0
2021-05-05 14:55:00,284.13,284.13,283.75,283.89,6423.0,273.6695,273.6695,273.3035,273.4384,6423.0
2021-05-05 15:00:00,283.85,284.07,283.78,283.95,4264.0,273.3998,273.6117,273.3324,273.4962,4264.0
2021-05-05 15:05:00,284.0,284.25,283.95,283.99,4038.0,273.5443,273.7851,273.4962,273.5347,4038.0
2021-05-05 15:10:00,284.03,284.33,283.99,284.2,3200.0,273.5732,273.8622,273.5347,273.7369,3200.0
2021-05-05 15:15:00,284.07,284.4,284.03,284.29,8752.0,273.6117,273.9296,273.5732,273.8236,8752.0
2021-05-05 15:20:00,284.29,284.34,284.08,284.17,7008.0,273.8236,273.8718,273.6214,273.7081,7008.0
2021-05-05 15:25:00,284.22,284.42,284.01,284.18,7586.0,273.7562,273.9488,273.5539,273.7177,7586.0
2021-05-05 15:30:00,284.17,284.17,283.19,283.19,11035.0,273.7081,273.7081,272.7641,272.7641,11035.0
2021-05-05 15:35:00,283.26,283.44,283.03,283.27,14470.0,272.8316,273.0049,272.61,272.8412,14470.0
2021-05-05 15:40:00,283.36,283.56,282.97,283.18,14368.0,272.9279,273.1205,272.5522,272.7545,14368.0
2021-05-05 15:45:00,283.18,283.37,282.78,282.78,9143.0,272.7545,272.9375,272.3692,272.3692,9143.0
2021-05-05 15:50:00,282.83,283.15,282.55,283.15,26801.0,272.4174,272.7256,272.1477,272.7256,26801.0
2021-05-05 15:55:00,283.07,283.35,282.91,283.32,51026.0,272.6486,272.9182,272.4944,272.8893,51026.0
2021-05-06 09:30:00,283.91,284.6,283.72,284.42,21103.0,273.4576,274.1222,273.2746,273.9488,21103.0
2021-05-06 09:35:00,284.49,284.7,283.58,284.2,12779.0,274.0163,274.2185,273.1398,273.7369,12779.0
2021-05-06 09:40:00,284.1,284.28,283.69,284.15,16472.0,273.6406,273.814,273.2457,273.6888,16472.0
2021-05-06 09:45:00,284.05,284.88,283.95,284.55,14065.0,273.5925,274.3919,273.4962,274.0741,14065.0
2021-05-06 09:50:00,284.56,285.7,284.56,285.33,11829.0,274.0837,275.1817,274.0837,274.8253,11829.0
2021-05-06 09:55:00,285.27,285.99,285.24,285.38,18993.0,274.7676,275.461,274.7387,274.8735,18993.0
2021-05-06 10:00:00,285.38,285.72,284.95,285.09,16301.0,274.8735,275.201,274.4593,274.5942,16301.0
2021-05-06 10:05:00,285.02,285.2,284.71,284.71,4863.0,274.5268,274.7001,274.2282,274.2282,4863.0
2021-05-06 10:10:00,284.64,284.67,284.32,284.43,6012.0,274.1607,274.1896,273.8525,273.9585,6012.0
2021-05-06 10:15:00,284.43,284.61,284.26,284.61,6465.0,273.9585,274.1319,273.7947,274.1319,6465.0
2021-05-06 10:20:00,284.54,284.68,284.05,284.59,10187.0,274.0644,274.1993,273.5925,274.1126,10187.0
2021-05-06 10:25:00,284.6,284.72,284.34,284.34,4573.0,274.1222,274.2378,273.8718,273.8718,4573.0
2021-05-06 10:30:00,284.26,284.5,284.04,284.5,7645.0,273.7947,274.0259,273.5828,274.0259,7645.0
2021-05-06 10:35:00,284.53,284.53,284.27,284.29,4098.0,274.0548,274.0548,273.8044,273.8236,4098.0
2021-05-06 10:40:00,284.27,284.74,284.24,284.44,5285.0,273.8044,274.2571,273.7755,273.9681,5285.0
2021-05-06 10:45:00,284.37,284.44,284.17,284.41,5802.0,273.9007,273.9681,273.7081,273.9392,5802.0
2021-05-06 10:50:00,284.56,284.87,284.34,284.76,5009.0,274.0837,274.3823,273.8718,274.2763,5009.0
2021-05-06 10:55:00,284.76,285.28,284.76,285.27,4179.0,274.2763,274.7772,274.2763,274.7676,4179.0
2021-05-06 11:00:00,285.22,285.38,285.16,285.34,5460.0,274.7194,274.8735,274.6616,274.835,5460.0
2021-05-06 11:05:00,285.31,285.45,285.12,285.45,6439.0,274.8061,274.9409,274.6231,274.9409,6439.0
2021-05-06 11:10:00,285.48,285.81,285.31,285.7,6511.0,274.9698,275.2877,274.8061,275.1817,6511.0
2021-05-06 11:15:00,285.75,285.75,285.33,285.33,5405.0,275.2299,275.2299,274.8253,274.8253,5405.0
2021-05-06 11:20:00,285.34,285.51,285.3,285.5,3976.0,274.835,274.9987,274.7965,274.9891,3976.0
2021-05-06 11:25:00,285.5,285.78,285.5,285.54,5965.0,274.9891,275.2588,274.9891,275.0276,5965.0
2021-05-06 11:30:00,285.5,286.08,285.5,286.07,7779.0,274.9891,275.5477,274.9891,275.5381,7779.0
2021-05-06 11:35:00,286.06,286.06,285.78,285.96,3085.0,275.5285,275.5285,275.2588,275.4322,3085.0
2021-05-06 11:40:00,285.91,286.15,285.89,286.01,7774.0,275.384,275.6152,275.3647,275.4803,7774.0
2021-05-06 11:45:00,286.07,286.35,286.06,286.15,5732.0,275.5381,275.8078,275.5285,275.6152,5732.0
2021-05-06 11:50:00,286.15,286.22,285.89,285.89,7243.0,275.6152,275.6826,275.3647,275.3647,7243.0
2021-05-06 11:55:00,285.85,285.88,285.4,285.4,4909.0,275.3262,275.3551,274.8928,274.8928,4909.0
2021-05-06 12:00:00,285.43,285.57,285.26,285.29,6100.0,274.9217,275.0565,274.7579,274.7868,6100.0
2021-05-06 12:05:00,285.32,285.39,285.14,285.34,5680.0,274.8157,274.8831,274.6423,274.835,5680.0
2021-05-06 12:10:00,285.38,285.6,285.33,285.59,7499.0,274.8735,275.0854,274.8253,275.0758,7499.0
2021-05-06 12:15:00,285.61,285.63,285.23,285.28,8344.0,275.095,275.1143,274.729,274.7772,8344.0
2021-05-06 12:20:00,285.32,285.4,285.1,285.1,8954.0,274.8157,274.8928,274.6038,274.6038,8954.0
2021-05-06 12:25:00,285.09,285.37,285.01,285.3,3807.0,274.5942,274.8639,274.5171,274.7965,3807.0
2021-05-06 12:30:00,285.35,285.56,285.21,285.47,6601.0,274.8446,275.0469,274.7098,274.9602,6601.0
2021-05-06 12:35:00,285.47,285.47,284.87,284.87,3591.0,274.9602,274.9602,274.3823,274.3823,3591.0
2021-05-06 12:40:00,284.81,285.06,284.75,284.99,6046.0,274.3245,274.5653,274.2667,274.4979,6046.0
2021-05-06 12:45:00,284.96,285.12,284.9,285.09,3627.0,274.469,274.6231,274.4112,274.5942,3627.0
2021-05-06 12:50:00,285.13,285.17,284.83,285.01,10071.0,274.6327,274.6712,274.3438,274.5171,10071.0
2021-05-06 12:55:00,284.93,285.02,284.84,284.87,4858.0,274.4401,274.5268,274.3534,274.3823,4858.0
2021-05-06 13:00:00,284.87,285.01,284.84,284.89,4719.0,274.3823,274.5171,274.3534,274.4015,4719.0
2021-05-06 13:05:00,285.01,285.05,284.65,284.78,4605.0,274.5171,274.5557,274.1704,274.2956,4605.0
2021-05-06 13:10:00,284.85,284.93,284.57,284.59,3797.0,274.363,274.4401,274.0933,274.1126,3797.0
2021-05-06 13:15:00,284.64,284.65,284.37,284.37,3680.0,274.1607,274.1704,273.9007,273.9007,3680.0
2021-05-06 13:20:00,284.46,284.49,284.09,284.27,4955.0,273.9874,274.0163,273.631,273.8044,4955.0
2021-05-06 13:25:00,284.2,284.27,284.12,284.22,1680.0,273.7369,273.8044,273.6599,273.7562,1680.0
2021-05-06 13:30:00,284.15,284.4,284.15,284.4,5265.0,273.6888,273.9296,273.6888,273.9296,5265.0
2021-05-06 13:35:00,284.46,284.67,284.36,284.46,3946.0,273.9874,274.1896,273.8911,273.9874,3946.0
2021-05-06 13:40:00,284.5,284.69,284.42,284.5,4813.0,274.0259,274.2089,273.9488,274.0259,4813.0
2021-05-06 13:45:00,284.53,284.74,284.41,284.71,3258.0,274.0548,274.2571,273.9392,274.2282,3258.0
2021-05-06 13:50:00,284.75,284.75,284.43,284.43,5406.0,274.2667,274.2667,273.9585,273.9585,5406.0
2021-05-06 13:55:00,284.45,284.59,284.31,284.31,6099.0,273.9777,274.1126,273.8429,273.8429,6099.0
2021-05-06 14:00:00,284.4,284.56,284.3,284.51,2091.0,273.9296,274.0837,273.8333,274.0355,2091.0
2021-05-06 14:05:00,284.64,284.64,284.34,284.5,3977.0,274.1607,274.1607,273.8718,274.0259,3977.0
2021-05-06 14:10:00,284.63,284.79,284.36,284.61,5596.0,274.1511,274.3052,273.8911,274.1319,5596.0
2021-05-06 14:15:00,284.7,284.7,284.39,284.48,3404.0,274.2185,274.2185,273.92,274.0066,3404.0
2021-05-06 14:20:00,284.42,284.59,284.24,284.59,3653.0,273.9488,274.1126,273.7755,274.1126,3653.0
2021-05-06 14:25:00,284.6,284.93,284.48,284.93,5891.0,274.1222,274.4401,274.0066,274.4401,5891.0
2021-05-06 14:30:00,284.89,284.96,284.82,284.88,3828.0,274.4015,274.469,274.3341,274.3919,3828.0
2021-05-06 14:35:00,284.85,284.96,284.71,284.93,3982.0,274.363,274.469,274.2282,274.4401,3982.0
2021-05-06 14:40:00,284.98,285.03,284.75,284.89,3506.0,274.4882,274.5364,274.2667,274.4015,3506.0
2021-05-06 14:45:00,284.92,285.04,284.84,284.98,5128.0,274.4304,274.546,274.3534,274.4882,5128.0
2021-05-06 14:50:00,284.94,285.06,284.85,284.94,2837.0,274.4497,274.5653,274.363,274.4497,2837.0
2021-05-06 14:55:00,284.98,285.04,284.81,284.89,4515.0,274.4882,274.546,274.3245,274.4015,4515.0
2021-05-06 15:00:00,284.87,285.08,284.74,285.08,4666.0,274.3823,274.5846,274.2571,274.5846,4666.0
2021-05-06 15:05:00,285.03,285.12,284.94,284.97,6828.0,274.5364,274.6231,274.4497,274.4786,6828.0
2021-05-06 15:10:00,284.93,285.14,284.89,285.03,5943.0,274.4401,274.6423,274.4015,274.5364,5943.0
2021-05-06 15:15:00,285.01,285.03,284.77,284.78,7478.0,274.5171,274.5364,274.286,274.2956,7478.0
2021-05-06 15:20:00,284.74,284.74,284.48,284.51,10349.0,274.2571,274.2571,274.0066,274.0355,10349.0
2021-05-06 15:25:00,284.46,284.94,284.42,284.94,11817.0,273.9874,274.4497,273.9488,274.4497,11817.0
2021-05-06 15:30:00,284.98,285.28,284.94,285.08,7688.0,274.4882,274.7772,274.4497,274.5846,7688.0
2021-05-06 15:35:00,285.09,285.1,284.83,284.98,17895.0,274.5942,274.6038,274.3438,274.4882,17895.0
2021-05-06 15:40:00,284.98,285.22,284.98,285.04,12748.0,274.4882,274.7194,274.4882,274.546,12748.0
2021-05-06 15:45:00,285.02,285.31,284.97,285.27,12745.0,274.5268,274.8061,274.4786,274.7676,12745.0
2021-05-06 15:50:00,285.3,285.51,285.05,285.25,18066.0,274.7965,274.9987,274.5557,274.7483,18066.0
2021-05-06 15:55:00,285.25,285.58,285.14,285.38,34794.0,274.7483,275.0661,274.6423,274.8735,34794.0
2021-05-07 09:30:00,284.74,284.92,283.01,284.43,22599.0,274.2571,274.4304,272.5908,273.9585,22599.0
2021-05-07 09:35:00,284.49,285.32,283.43,283.94,6755.0,274.0163,274.8157,272.9953,273.4865,6755.0
2021-05-07 09:40:00,283.71,284.85,283.71,284.47,4968.0,273.265,274.363,273.265,273.997,4968.0
2021-05-07 09:45:00,284.35,284.81,283.85,284.24,9599.0,273.8814,274.3245,273.3998,273.7755,9599.0
2021-05-07 09:50:00,284.13,285.19,283.85,285.19,13198.0,273.6695,274.6905,273.3998,274.6905,13198.0
2021-05-07 09:55:00,285.44,285.73,284.44,284.65,9400.0,274.9313,275.2106,273.9681,274.1704,9400.0
2021-05-07 10:00:00,284.65,285.16,284.65,285.16,4132.0,274.1704,274.6616,274.1704,274.6616,4132.0
2021-05-07 10:05:00,285.22,285.42,284.6,285.04,4583.0,274.7194,274.912,274.1222,274.546,4583.0
2021-05-07 10:10:00,285.05,285.72,285.05,285.5,5243.0,274.5557,275.201,274.5557,274.9891,5243.0
2021-05-07 10:15:00,285.61,285.62,285.0,285.0,5364.0,275.095,275.1047,274.5075,274.5075,5364.0
2021-05-07 10:20:00,284.85,285.08,284.76,284.9,2630.0,274.363,274.5846,274.2763,274.4112,2630.0
2021-05-07 10:25:00,284.9,285.06,284.83,284.93,3569.0,274.4112,274.5653,274.3438,274.4401,3569.0
2021-05-07 10:30:00,284.85,285.11,284.5,284.5,5978.0,274.363,274.6134,274.0259,274.0259,5978.0
2021-05-07 10:35:00,284.51,284.94,284.23,284.76,5352.0,274.0355,274.4497,273.7658,274.2763,5352.0
2021-05-07 10:40:00,284.7,284.7,284.32,284.65,2821.0,274.2185,274.2185,273.8525,274.1704,2821.0
2021-05-07 10:45:00,284.4,284.7,284.38,284.5,2503.0,273.9296,274.2185,273.9103,274.0259,2503.0
2021-05-07 10:50:00,284.51,285.02,284.48,284.88,3119.0,274.0355,274.5268,274.0066,274.3919,3119.0
2021-05-07 10:55:00,284.85,285.2,284.85,285.18,1749.0,274.363,274.7001,274.363,274.6809,1749.0
2021-05-07 11:00:00,285.26,285.55,285.26,285.49,3734.0,274.7579,275.0372,274.7579,274.9795,3734.0
2021-05-07 11:05:00,285.53,285.53,285.29,285.44,3208.0,275.018,275.018,274.7868,274.9313,3208.0
2021-05-07 11:10:00,285.4,285.78,285.4,285.6,2875.0,274.8928,275.2588,274.8928,275.0854,2875.0
2021-05-07 11:15:00,285.55,285.8,285.55,285.65,2809.0,275.0372,275.278,275.0372,275.1336,2809.0
2021-05-07 11:20:00,285.73,285.73,285.03,285.24,5400.0,275.2106,275.2106,274.5364,274.7387,5400.0
2021-05-07 11:25:00,285.25,285.42,285.09,285.16,30319.0,274.7483,274.912,274.5942,274.6616,30319.0
2021-05-07 11:30:00,285.17,285.65,285.04,285.65,6307.0,274.6712,275.1336,274.546,275.1336,6307.0
2021-05-07 11:35:00,285.68,285.73,285.26,285.41,6939.0,275.1625,275.2106,274.7579,274.9024,6939.0
2021-05-07 11:40:00,285.38,285.44,285.17,285.44,3124.0,274.8735,274.9313,274.6712,274.9313,3124.0
2021-05-07 11:45:00,285.4,285.44,284.95,285.0,2119.0,274.8928,274.9313,274.4593,274.5075,2119.0
2021-05-07 11:50:00,284.98,284.99,284.66,284.66,2737.0,274.4882,274.4979,274.18,274.18,2737.0
2021-05-07 11:55:00,284.59,284.9,284.56,284.75,3449.0,274.1126,274.4112,274.0837,274.2667,3449.0
2021-05-07 12:00:00,284.82,285.06,284.82,285.04,1878.0,274.3341,274.5653,274.3341,274.546,1878.0
2021-05-07 12:05:00,285.08,285.35,284.84,285.35,1104.0,274.5846,274.8446,274.3534,274.8446,1104.0
2021-05-07 12:10:00,285.37,285.41,285.12,285.18,3797.0,274.8639,274.9024,274.6231,274.6809,3797.0
2021-05-07 12:15:00,285.3,285.35,285.24,285.24,2159.0,274.7965,274.8446,274.7387,274.7387,2159.0
2021-05-07 12:20:00,285.29,285.39,285.19,285.23,8755.0,274.7868,274.8831,274.6905,274.729,8755.0
2021-05-07 12:25:00,285.15,285.34,285.08,285.33,9458.0,274.652,274.835,274.5846,274.8253,9458.0
2021-05-07 12:30:00,285.34,285.56,285.27,285.55,2488.0,274.835,275.0469,274.7676,275.0372,2488.0
2021-05-07 12:35:00,285.56,285.92,285.53,285.89,4982.0,275.0469,275.3936,275.018,275.3647,4982.0
2021-05-07 12:40:00,285.91,286.0,285.83,285.83,3366.0,275.384,275.4707,275.3069,275.3069,3366.0
2021-05-07 12:45:00,285.9,285.9,285.66,285.75,6554.0,275.3744,275.3744,275.1432,275.2299,6554.0
2021-05-07 12:50:00,285.83,286.16,285.83,286.11,4535.0,275.3069,275.6248,275.3069,275.5766,4535.0
2021-05-07 12:55:00,286.18,286.18,285.74,285.78,4184.0,275.6441,275.6441,275.2203,275.2588,4184.0
2021-05-07 13:00:00,285.75,285.75,285.69,285.69,916.0,275.2299,275.2299,275.1721,275.1721,916.0
2021-05-07 13:05:00,285.71,285.97,285.54,285.97,3236.0,275.1914,275.4418,275.0276,275.4418,3236.0
2021-05-07 13:10:00,286.0,286.16,286.0,286.15,6726.0,275.4707,275.6248,275.4707,275.6152,6726.0
2021-05-07 13:15:00,286.15,286.16,285.75,285.84,2786.0,275.6152,275.6248,275.2299,275.3166,2786.0
2021-05-07 13:20:00,285.89,286.24,285.72,286.19,3130.0,275.3647,275.7018,275.201,275.6537,3130.0
2021-05-07 13:25:00,286.12,286.17,285.88,285.89,2496.0,275.5863,275.6344,275.3551,275.3647,2496.0
2021-05-07 13:30:00,285.91,286.67,285.91,286.63,7983.0,275.384,276.116,275.384,276.0775,7983.0
2021-05-07 13:35:00,286.49,286.62,286.26,286.48,5714.0,275.9426,276.0679,275.7211,275.933,5714.0
2021-05-07 13:40:00,286.44,286.54,286.4,286.54,2371.0,275.8945,275.9908,275.856,275.9908,2371.0
2021-05-07 13:45:00,286.5,286.7,286.45,286.7,2455.0,275.9523,276.1449,275.9041,276.1449,2455.0
2021-05-07 13:50:00,286.68,287.14,286.68,287.0,5214.0,276.1256,276.5687,276.1256,276.4339,5214.0
2021-05-07 13:55:00,287.12,287.19,287.03,287.15,5361.0,276.5494,276.6169,276.4628,276.5783,5361.0
2021-05-07 14:00:00,287.11,287.44,287.01,287.44,8466.0,276.5398,276.8577,276.4435,276.8577,8466.0
2021-05-07 14:05:00,287.28,287.41,287.16,287.33,6881.0,276.7036,276.8288,276.588,276.7517,6881.0
2021-05-07 14:10:00,287.19,287.54,287.13,287.49,6548.0,276.6169,276.954,276.5591,276.9058,6548.0
2021-05-07 14:15:00,287.49,287.64,287.47,287.64,3685.0,276.9058,277.0503,276.8866,277.0503,3685.0
2021-05-07 14:20:00,287.62,287.62,287.42,287.46,5481.0,277.031,277.031,276.8384,276.8769,5481.0
2021-05-07 14:25:00,287.49,287.77,287.44,287.46,6352.0,276.9058,277.1755,276.8577,276.8769,6352.0
2021-05-07 14:30:00,287.56,287.6,287.23,287.24,5937.0,276.9732,277.0118,276.6554,276.665,5937.0
2021-05-07 14:35:00,287.17,287.3,286.96,287.15,7650.0,276.5976,276.7228,276.3953,276.5783,7650.0
2021-05-07 14:40:00,287.11,287.34,287.03,287.34,3911.0,276.5398,276.7613,276.4628,276.7613,3911.0
2021-05-07 14:45:00,287.38,287.64,287.21,287.34,11099.0,276.7999,277.0503,276.6361,276.7613,11099.0
2021-05-07 14:50:00,287.29,287.33,287.03,287.14,8416.0,276.7132,276.7517,276.4628,276.5687,8416.0
2021-05-07 14:55:00,287.14,287.18,286.83,286.83,12335.0,276.5687,276.6072,276.2701,276.2701,12335.0
2021-05-07 15:00:00,286.82,287.03,286.76,287.03,2896.0,276.2605,276.4628,276.2027,276.4628,2896.0
2021-05-07 15:05:00,287.02,287.25,286.87,287.21,5323.0,276.4531,276.6747,276.3086,276.6361,5323.0
2021-05-07 15:10:00,287.07,287.17,286.97,287.1,2003.0,276.5013,276.5976,276.405,276.5302,2003.0
2021-05-07 15:15:00,287.03,287.13,286.88,286.95,9478.0,276.4628,276.5591,276.3183,276.3857,9478.0
2021-05-07 15:20:00,286.95,287.13,286.88,286.94,9690.0,276.3857,276.5591,276.3183,276.3761,9690.0
2021-05-07 15:25:00,286.93,286.96,286.76,286.83,7059.0,276.3664,276.3953,276.2027,276.2701,7059.0
2021-05-07 15:30:00,286.87,287.22,286.77,287.22,8913.0,276.3086,276.6458,276.2123,276.6458,8913.0
2021-05-07 15:35:00,287.28,287.28,287.01,287.23,7941.0,276.7036,276.7036,276.4435,276.6554,7941.0
2021-05-07 15:40:00,287.23,287.33,286.92,287.1,6405.0,276.6554,276.7517,276.3568,276.5302,6405.0
2021-05-07 15:45:00,287.07,287.33,286.98,287.33,7359.0,276.5013,276.7517,276.4146,276.7517,7359.0
2021-05-07 15:50:00,287.25,287.52,287.19,287.44,17227.0,276.6747,276.9347,276.6169,276.8577,17227.0
2021-05-07 15:55:00,287.5,287.6,287.12,287.12,38036.0,276.9155,277.0118,276.5494,276.5494,38036.0
2021-05-10 09:30:00,288.71,289.7,288.06,288.23,20553.0,278.0809,279.0345,277.4548,277.6186,20553.0
2021-05-10 09:35:00,288.67,289.12,288.1,289.1,7539.0,278.0424,278.4758,277.4934,278.4566,7539.0
2021-05-10 09:40:00,289.08,289.77,288.93,289.46,4868.0,278.4373,279.1019,278.2928,278.8033,4868.0
2021-05-10 09:45:00,289.87,290.37,289.8,290.37,9635.0,279.1982,279.6798,279.1308,279.6798,9635.0
2021-05-10 09:50:00,290.48,291.01,290.33,290.65,9505.0,279.7857,280.2962,279.6413,279.9495,9505.0
2021-05-10 09:55:00,290.86,290.86,290.23,290.69,7750.0,280.1518,280.1518,279.5449,279.988,7750.0
2021-05-10 10:00:00,290.74,291.45,290.68,291.4,12814.0,280.0362,280.72,279.9784,280.6719,12814.0
2021-05-10 10:05:00,291.34,291.74,291.25,291.39,42213.0,280.6141,280.9994,280.5274,280.6622,42213.0
2021-05-10 10:10:00,291.49,291.89,291.26,291.7,16864.0,280.7586,281.1438,280.537,280.9608,16864.0
2021-05-10 10:15:00,291.85,292.11,291.33,291.54,12841.0,281.1053,281.3557,280.6045,280.8067,12841.0
2021-05-10 10:20:00,291.51,291.66,291.2,291.52,10547.0,280.7778,280.9223,280.4792,280.7875,10547.0
2021-05-10 10:25:00,291.54,291.94,291.41,291.89,11218.0,280.8067,281.192,280.6815,281.1438,11218.0
2021-05-10 10:30:00,291.72,291.84,291.39,291.63,10425.0,280.9801,281.0957,280.6622,280.8934,10425.0
2021-05-10 10:35:00,291.63,291.81,291.43,291.81,19203.0,280.8934,281.0668,280.7008,281.0668,19203.0
2021-05-10 10:40:00,291.74,291.86,291.47,291.62,12349.0,280.9994,281.1149,280.7393,280.8838,12349.0
2021-05-10 10:45:00,291.59,291.94,291.39,291.53,14939.0,280.8549,281.192,280.6622,280.7971,14939.0
2021-05-10 10:50:00,291.49,291.69,291.48,291.52,8689.0,280.7586,280.9512,280.7489,280.7875,8689.0
2021-05-10 10:55:00,291.61,291.92,291.49,291.51,4571.0,280.8741,281.1727,280.7586,280.7778,4571.0
2021-05-10 11:00:00,291.54,291.83,291.51,291.81,5331.0,280.8067,281.086,280.7778,281.0668,5331.0
2021-05-10 11:05:00,291.89,291.99,291.69,291.99,3254.0,281.1438,281.2402,280.9512,281.2402,3254.0
2021-05-10 11:10:00,291.99,292.58,291.91,292.57,5089.0,281.2402,281.8084,281.1631,281.7988,5089.0
2021-05-10 11:15:00,292.48,292.72,292.01,292.63,8642.0,281.7121,281.9433,281.2594,281.8566,8642.0
2021-05-10 11:20:00,292.57,292.91,292.57,292.91,8715.0,281.7988,282.1263,281.7988,282.1263,8715.0
2021-05-10 11:25:00,292.96,293.05,292.72,292.72,55726.0,282.1744,282.2611,281.9433,281.9433,55726.0
2021-05-10 11:30:00,292.7,292.85,292.49,292.71,10950.0,281.924,282.0685,281.7217,281.9336,10950.0
2021-05-10 11:35:00,292.62,292.7,292.12,292.12,5675.0,281.847,281.924,281.3654,281.3654,5675.0
2021-05-10 11:40:00,292.06,292.42,291.86,291.9,7491.0,281.3076,281.6543,281.1149,281.1535,7491.0
2021-05-10 11:45:00,291.87,292.3,291.86,292.03,19151.0,281.1246,281.5387,281.1149,281.2787,19151.0
2021-05-10 11:50:00,292.08,292.25,291.98,292.2,2170.0,281.3268,281.4906,281.2305,281.4424,2170.0
2021-05-10 11:55:00,292.2,292.2,291.95,292.02,4031.0,281.4424,281.4424,281.2016,281.269,4031.0
2021-05-10 12:00:00,291.98,292.17,291.91,291.99,4127.0,281.2305,281.4135,281.1631,281.2402,4127.0
2021-05-10 12:05:00,291.91,291.99,291.48,291.51,9401.0,281.1631,281.2402,280.7489,280.7778,9401.0
2021-05-10 12:10:00,291.48,291.79,291.48,291.79,3113.0,280.7489,281.0475,280.7489,281.0475,3113.0
2021-05-10 12:15:00,291.76,291.97,291.76,291.97,2804.0,281.0186,281.2209,281.0186,281.2209,2804.0
2021-05-10 12:20:00,292.02,292.3,291.96,291.96,5059.0,281.269,281.5387,281.2113,281.2113,5059.0
2021-05-10 12:25:00,291.95,292.07,291.74,291.75,3982.0,281.2016,281.3172,280.9994,281.009,3982.0
2021-05-10 12:30:00,291.78,291.78,291.22,291.29,5671.0,281.0379,281.0379,280.4985,280.5659,5671.0
2021-05-10 12:35:00,291.44,291.5,290.81,290.81,10609.0,280.7104,280.7682,280.1036,280.1036,10609.0
2021-05-10 12:40:00,290.72,290.85,290.63,290.69,6045.0,280.0169,280.1421,279.9302,279.988,6045.0
2021-05-10 12:45:00,290.84,290.84,290.4,290.4,4264.0,280.1325,280.1325,279.7087,279.7087,4264.0
2021-05-10 12:50:00,290.38,290.73,290.31,290.64,2593.0,279.6894,280.0265,279.622,279.9399,2593.0
2021-05-10 12:55:00,290.66,290.66,290.36,290.52,6512.0,279.9591,279.9591,279.6702,279.8243,6512.0
2021-05-10 13:00:00,290.52,290.56,290.16,290.31,5404.0,279.8243,279.8628,279.4775,279.622,5404.0
2021-05-10 13:05:00,290.18,290.4,289.9,290.35,4942.0,279.4968,279.7087,279.2271,279.6605,4942.0
2021-05-10 13:10:00,290.24,290.38,290.08,290.08,4586.0,279.5546,279.6894,279.4005,279.4005,4586.0
2021-05-10 13:15:00,290.08,290.22,289.93,289.93,7231.0,279.4005,279.5353,279.256,279.256,7231.0
2021-05-10 13:20:00,290.01,290.02,289.3,289.3,92676.0,279.333,279.3427,278.6492,278.6492,92676.0
2021-05-10 13:25:00,289.23,289.41,289.0,289.19,6419.0,278.5818,278.7551,278.3602,278.5432,6419.0
2021-05-10 13:30:00,289.15,289.47,289.0,289.47,6061.0,278.5047,278.8129,278.3602,278.8129,6061.0
2021-05-10 13:35:00,289.45,289.45,289.12,289.41,5093.0,278.7937,278.7937,278.4758,278.7551,5093.0
2021-05-10 13:40:00,289.39,289.93,289.25,289.93,6200.0,278.7359,279.256,278.601,279.256,6200.0
2021-05-10 13:45:00,289.96,290.03,289.8,289.85,4743.0,279.2849,279.3523,279.1308,279.1789,4743.0
2021-05-10 13:50:00,289.97,290.02,289.76,289.76,6625.0,279.2945,279.3427,279.0923,279.0923,6625.0
2021-05-10 13:55:00,289.85,289.85,289.46,289.46,4848.0,279.1789,279.1789,278.8033,278.8033,4848.0
2021-05-10 14:00:00,289.48,289.91,289.35,289.84,7524.0,278.8226,279.2367,278.6973,279.1693,7524.0
2021-05-10 14:05:00,289.84,290.08,289.71,290.06,6447.0,279.1693,279.4005,279.0441,279.3812,6447.0
2021-05-10 14:10:00,290.12,290.23,289.87,290.04,12363.0,279.439,279.5449,279.1982,279.3619,12363.0
2021-05-10 14:15:00,289.87,289.9,289.36,289.51,4418.0,279.1982,279.2271,278.707,278.8515,4418.0
2021-05-10 14:20:00,289.39,289.65,289.21,289.56,4851.0,278.7359,278.9863,278.5625,278.8996,4851.0
2021-05-10 14:25:00,289.41,289.69,289.29,289.66,8015.0,278.7551,279.0248,278.6396,278.9959,8015.0
2021-05-10 14:30:00,289.6,289.66,289.22,289.48,6756.0,278.9381,278.9959,278.5721,278.8226,6756.0
2021-05-10 14:35:00,289.41,289.41,289.0,289.09,5415.0,278.7551,278.7551,278.3602,278.4469,5415.0
2021-05-10 14:40:00,288.98,289.16,288.53,288.85,5414.0,278.341,278.5143,277.9075,278.2158,5414.0
2021-05-10 14:45:00,288.85,289.38,288.69,289.25,4346.0,278.2158,278.7262,278.0616,278.601,4346.0
2021-05-10 14:50:00,289.23,289.27,288.63,288.86,5809.0,278.5818,278.6203,278.0039,278.2254,5809.0
2021-05-10 14:55:00,288.86,289.42,288.86,289.42,5318.0,278.2254,278.7648,278.2254,278.7648,5318.0
2021-05-10 15:00:00,289.4,289.61,289.27,289.28,5431.0,278.7455,278.9478,278.6203,278.6299,5431.0
2021-05-10 15:05:00,289.24,289.24,288.61,288.79,6780.0,278.5914,278.5914,277.9846,278.158,6780.0
2021-05-10 15:10:00,288.86,289.63,288.85,289.48,5190.0,278.2254,278.967,278.2158,278.8226,5190.0
2021-05-10 15:15:00,289.48,289.83,289.32,289.66,11315.0,278.8226,279.1597,278.6685,278.9959,11315.0
2021-05-10 15:20:00,289.63,289.92,289.62,289.81,6208.0,278.967,279.2464,278.9574,279.1404,6208.0
2021-05-10 15:25:00,289.82,289.83,289.56,289.64,5428.0,279.15,279.1597,278.8996,278.9767,5428.0
2021-05-10 15:30:00,289.57,289.93,289.57,289.82,7753.0,278.9092,279.256,278.9092,279.15,7753.0
2021-05-10 15:35:00,289.81,290.03,289.53,289.87,20049.0,279.1404,279.3523,278.8707,279.1982,20049.0
2021-05-10 15:40:00,289.9,290.13,289.9,290.05,8132.0,279.2271,279.4486,279.2271,279.3716,8132.0
2021-05-10 15:45:00,290.11,290.12,289.43,289.6,7420.0,279.4294,279.439,278.7744,278.9381,7420.0
2021-05-10 15:50:00,289.62,289.62,288.95,289.01,18385.0,278.9574,278.9574,278.3121,278.3699,18385.0
2021-05-10 15:55:00,289.06,289.44,288.62,288.76,60792.0,278.418,278.784,277.9942,278.1291,60792.0
2021-05-11 09:30:00,287.36,287.99,285.19,286.29,35247.0,276.7806,277.3874,274.6905,275.75,35247.0
2021-05-11 09:35:00,285.93,286.06,284.64,285.36,14982.0,275.4033,275.5285,274.1607,274.8542,14982.0
2021-05-11 09:40:00,285.28,286.13,285.23,285.38,14874.0,274.7772,275.5959,274.729,274.8735,14874.0
2021-05-11 09:45:00,285.42,286.0,285.04,285.54,20745.0,274.912,275.4707,274.546,275.0276,20745.0
2021-05-11 09:50:00,285.67,285.67,284.4,284.4,21964.0,275.1528,275.1528,273.9296,273.9296,21964.0
2021-05-11 09:55:00,284.32,285.5,284.26,285.35,16525.0,273.8525,274.9891,273.7947,274.8446,16525.0
2021-05-11 10:00:00,285.49,286.34,285.38,286.25,34466.0,274.9795,275.7982,274.8735,275.7115,34466.0
2021-05-11 10:05:00,286.18,286.4,285.74,286.01,9740.0,275.6441,275.856,275.2203,275.4803,9740.0
2021-05-11 10:10:00,286.01,286.19,284.58,285.06,3783.0,275.4803,275.6537,274.103,274.5653,3783.0
2021-05-11 10:15:00,284.89,285.11,284.65,284.68,34418.0,274.4015,274.6134,274.1704,274.1993,34418.0
2021-05-11 10:20:00,284.85,285.51,284.83,285.04,8855.0,274.363,274.9987,274.3438,274.546,8855.0
2021-05-11 10:25:00,284.85,284.89,284.4,284.58,22184.0,274.363,274.4015,273.9296,274.103,22184.0
2021-05-11 10:30:00,284.58,284.6,283.92,284.17,15114.0,274.103,274.1222,273.4673,273.7081,15114.0
2021-05-11 10:35:00,284.1,284.35,283.78,284.03,22764.0,273.6406,273.8814,273.3324,273.5732,22764.0
2021-05-11 10:40:00,283.93,284.0,283.59,283.84,6102.0,273.4769,273.5443,273.1494,273.3902,6102.0
2021-05-11 10:45:00,283.92,284.75,283.76,284.19,20547.0,273.4673,274.2667,273.3131,273.7273,20547.0
2021-05-11 10:50:00,284.33,284.53,284.19,284.22,21174.0,273.8622,274.0548,273.7273,273.7562,21174.0
2021-05-11 10:55:00,284.3,284.66,284.16,284.49,3079.0,273.8333,274.18,273.6984,274.0163,3079.0
2021-05-11 11:00:00,284.4,284.48,284.04,284.09,14931.0,273.9296,274.0066,273.5828,273.631,14931.0
2021-05-11 11:05:00,284.2,284.52,284.08,284.34,6947.0,273.7369,274.0452,273.6214,273.8718,6947.0
2021-05-11 11:10:00,284.34,284.34,283.56,283.9,9345.0,273.8718,273.8718,273.1205,273.448,9345.0
2021-05-11 11:15:00,283.92,284.27,283.18,284.14,7569.0,273.4673,273.8044,272.7545,273.6792,7569.0
2021-05-11 11:20:00,284.37,284.38,283.72,283.99,7699.0,273.9007,273.9103,273.2746,273.5347,7699.0
2021-05-11 11:25:00,283.97,284.58,283.86,284.58,9820.0,273.5154,274.103,273.4095,274.103,9820.0
2021-05-11 11:30:00,284.49,285.07,284.44,285.06,5338.0,274.0163,274.5749,273.9681,274.5653,5338.0
2021-05-11 11:35:00,285.13,285.6,284.85,285.36,6984.0,274.6327,275.0854,274.363,274.8542,6984.0
2021-05-11 11:40:00,285.26,285.35,284.64,284.65,11602.0,274.7579,274.8446,274.1607,274.1704,11602.0
2021-05-11 11:45:00,284.57,285.08,284.49,285.04,3978.0,274.0933,274.5846,274.0163,274.546,3978.0
2021-05-11 11:50:00,285.03,285.23,284.78,284.91,6917.0,274.5364,274.729,274.2956,274.4208,6917.0
2021-05-11 11:55:00,285.23,285.85,285.23,285.7,6100.0,274.729,275.3262,274.729,275.1817,6100.0
2021-05-11 12:00:00,285.61,285.61,285.22,285.26,3297.0,275.095,275.095,274.7194,274.7579,3297.0
2021-05-11 12:05:00,285.19,285.27,284.97,285.12,4913.0,274.6905,274.7676,274.4786,274.6231,4913.0
2021-05-11 12:10:00,284.97,285.01,284.57,284.81,2866.0,274.4786,274.5171,274.0933,274.3245,2866.0
2021-05-11 12:15:00,284.82,285.01,284.78,284.97,3220.0,274.3341,274.5171,274.2956,274.4786,3220.0
2021-05-11 12:20:00,284.98,284.98,284.69,284.69,6153.0,274.4882,274.4882,274.2089,274.2089,6153.0
2021-05-11 12:25:00,284.78,284.92,284.56,284.58,2321.0,274.2956,274.4304,274.0837,274.103,2321.0
2021-05-11 12:30:00,284.65,284.77,284.4,284.62,2466.0,274.1704,274.286,273.9296,274.1415,2466.0
2021-05-11 12:35:00,284.49,284.8,284.49,284.77,2523.0,274.0163,274.3149,274.0163,274.286,2523.0
2021-05-11 12:40:00,284.78,284.9,284.29,284.29,5282.0,274.2956,274.4112,273.8236,273.8236,5282.0
2021-05-11 12:45:00,284.28,284.28,284.08,284.19,3293.0,273.814,273.814,273.6214,273.7273,3293.0
2021-05-11 12:50:00,284.14,284.14,283.7,283.83,4484.0,273.6792,273.6792,273.2554,273.3806,4484.0
2021-05-11 12:55:00,283.9,284.05,283.76,283.98,11122.0,273.448,273.5925,273.3131,273.525,11122.0
2021-05-11 13:00:00,283.98,284.27,283.96,284.18,5420.0,273.525,273.8044,273.5058,273.7177,5420.0
2021-05-11 13:05:00,284.2,284.21,283.98,284.16,9525.0,273.7369,273.7466,273.525,273.6984,9525.0
2021-05-11 13:10:00,284.31,284.34,284.19,284.3,4629.0,273.8429,273.8718,273.7273,273.8333,4629.0
2021-05-11 13:15:00,284.21,284.49,284.03,284.19,4494.0,273.7466,274.0163,273.5732,273.7273,4494.0
2021-05-11 13:20:00,284.32,284.4,284.12,284.29,2717.0,273.8525,273.9296,273.6599,273.8236,2717.0
2021-05-11 13:25:00,284.32,284.76,284.32,284.76,4106.0,273.8525,274.2763,273.8525,274.2763,4106.0
2021-05-11 13:30:00,284.78,284.79,284.62,284.62,2323.0,274.2956,274.3052,274.1415,274.1415,2323.0
2021-05-11 13:35:00,284.62,284.81,284.44,284.81,3571.0,274.1415,274.3245,273.9681,274.3245,3571.0
2021-05-11 13:40:00,284.83,285.06,284.83,284.96,2373.0,274.3438,274.5653,274.3438,274.469,2373.0
2021-05-11 13:45:00,285.16,285.43,285.15,285.43,6186.0,274.6616,274.9217,274.652,274.9217,6186.0
2021-05-11 13:50:00,285.29,285.41,284.77,284.77,8813.0,274.7868,274.9024,274.286,274.286,8813.0
2021-05-11 13:55:00,284.76,285.43,284.72,285.23,4142.0,274.2763,274.9217,274.2378,274.729,4142.0
2021-05-11 14:00:00,285.33,285.45,285.17,285.35,3641.0,274.8253,274.9409,274.6712,274.8446,3641.0
2021-05-11 14:05:00,285.34,285.34,284.82,285.1,4106.0,274.835,274.835,274.3341,274.6038,4106.0
2021-05-11 14:10:00,284.97,284.97,284.73,284.74,2391.0,274.4786,274.4786,274.2474,274.2571,2391.0
2021-05-11 14:15:00,284.71,285.08,284.7,284.91,5719.0,274.2282,274.5846,274.2185,274.4208,5719.0
2021-05-11 14:20:00,284.94,285.64,284.91,285.55,10085.0,274.4497,275.1239,274.4208,275.0372,10085.0
2021-05-11 14:25:00,285.41,285.84,285.38,285.81,4275.0,274.9024,275.3166,274.8735,275.2877,4275.0
2021-05-11 14:30:00,285.77,285.77,285.38,285.7,7792.0,275.2491,275.2491,274.8735,275.1817,7792.0
2021-05-11 14:35:00,285.73,285.73,285.36,285.49,2009.0,275.2106,275.2106,274.8542,274.9795,2009.0
2021-05-11 14:40:00,285.39,285.5,285.28,285.43,4046.0,274.8831,274.9891,274.7772,274.9217,4046.0
2021-05-11 14:45:00,285.62,285.89,285.42,285.75,8575.0,275.1047,275.3647,274.912,275.2299,8575.0
2021-05-11 14:50:00,285.78,285.96,285.72,285.89,1378.0,275.2588,275.4322,275.201,275.3647,1378.0
2021-05-11 14:55:00,285.91,285.91,285.68,285.8,1827.0,275.384,275.384,275.1625,275.278,1827.0
2021-05-11 15:00:00,285.91,286.27,285.91,286.25,4740.0,275.384,275.7307,275.384,275.7115,4740.0
2021-05-11 15:05:00,286.21,286.42,286.14,286.23,5197.0,275.6729,275.8752,275.6055,275.6922,5197.0
2021-05-11 15:10:00,286.23,286.39,286.02,286.02,4638.0,275.6922,275.8463,275.4899,275.4899,4638.0
2021-05-11 15:15:00,286.1,286.62,285.86,286.62,3926.0,275.567,276.0679,275.3358,276.0679,3926.0
2021-05-11 15:20:00,286.49,286.78,286.43,286.64,3635.0,275.9426,276.222,275.8848,276.0871,3635.0
2021-05-11 15:25:00,286.59,286.83,286.49,286.54,6662.0,276.039,276.2701,275.9426,275.9908,6662.0
2021-05-11 15:30:00,286.44,286.56,285.69,285.78,7113.0,275.8945,276.0101,275.1721,275.2588,7113.0
2021-05-11 15:35:00,285.69,285.87,285.39,285.69,14084.0,275.1721,275.3455,274.8831,275.1721,14084.0
2021-05-11 15:40:00,285.72,286.05,285.51,285.89,21885.0,275.201,275.5188,274.9987,275.3647,21885.0
2021-05-11 15:45:00,286.0,286.41,285.95,286.04,12614.0,275.4707,275.8656,275.4225,275.5092,12614.0
2021-05-11 15:50:00,286.06,286.39,285.95,286.08,13630.0,275.5285,275.8463,275.4225,275.5477,13630.0
2021-05-11 15:55:00,286.04,286.23,285.7,285.99,39835.0,275.5092,275.6922,275.1817,275.461,39835.0
2021-05-12 09:30:00,284.5,286.84,283.51,284.63,28221.0,274.0259,276.2798,273.0724,274.1511,28221.0
2021-05-12 09:35:00,284.83,285.49,284.66,284.8,9403.0,274.3438,274.9795,274.18,274.3149,9403.0
2021-05-12 09:40:00,284.91,286.16,284.57,285.89,16011.0,274.4208,275.6248,274.0933,275.3647,16011.0
2021-05-12 09:45:00,285.88,285.88,283.62,284.32,17100.0,275.3551,275.3551,273.1783,273.8525,17100.0
2021-05-12 09:50:00,284.11,284.57,284.01,284.11,7921.0,273.6503,274.0933,273.5539,273.6503,7921.0
2021-05-12 09:55:00,284.11,284.42,283.86,284.21,5635.0,273.6503,273.9488,273.4095,273.7466,5635.0
2021-05-12 10:00:00,284.25,284.62,283.83,283.83,6615.0,273.7851,274.1415,273.3806,273.3806,6615.0
2021-05-12 10:05:00,284.05,285.05,283.98,285.05,4592.0,273.5925,274.5557,273.525,274.5557,4592.0
2021-05-12 10:10:00,284.96,285.15,284.59,284.94,11664.0,274.469,274.652,274.1126,274.4497,11664.0
2021-05-12 10:15:00,284.91,285.85,284.81,285.85,8888.0,274.4208,275.3262,274.3245,275.3262,8888.0
2021-05-12 10:20:00,285.85,286.3,285.72,286.29,3346.0,275.3262,275.7596,275.201,275.75,3346.0
2021-05-12 10:25:00,286.09,286.28,285.08,285.12,6042.0,275.5574,275.7404,274.5846,274.6231,6042.0
2021-05-12 10:30:00,285.11,285.28,284.56,284.56,30597.0,274.6134,274.7772,274.0837,274.0837,30597.0
2021-05-12 10:35:00,284.69,284.77,284.39,284.39,6341.0,274.2089,274.286,273.92,273.92,6341.0
2021-05-12 10:40:00,284.2,284.37,283.86,284.32,6331.0,273.7369,273.9007,273.4095,273.8525,6331.0
2021-05-12 10:45:00,284.32,284.67,283.97,284.0,6715.0,273.8525,274.1896,273.5154,273.5443,6715.0
2021-05-12 10:50:00,284.06,284.21,283.9,283.9,7926.0,273.6021,273.7466,273.448,273.448,7926.0
2021-05-12 10:55:00,283.84,284.24,283.48,284.18,4800.0,273.3902,273.7755,273.0435,273.7177,4800.0
2021-05-12 11:00:00,283.96,283.98,283.67,283.95,4183.0,273.5058,273.525,273.2265,273.4962,4183.0
2021-05-12 11:05:00,283.96,284.05,283.45,284.05,6841.0,273.5058,273.5925,273.0146,273.5925,6841.0
2021-05-12 11:10:00,283.98,284.06,283.83,284.06,3738.0,273.525,273.6021,273.3806,273.6021,3738.0
2021-05-12 11:15:00,283.99,283.99,283.4,283.53,5340.0,273.5347,273.5347,272.9664,273.0916,5340.0
2021-05-12 11:20:00,283.52,283.52,283.13,283.13,3266.0,273.082,273.082,272.7063,272.7063,3266.0
2021-05-12 11:25:00,283.01,283.16,282.57,283.16,12401.0,272.5908,272.7352,272.167,272.7352,12401.0
2021-05-12 11:30:00,283.07,283.36,282.92,282.92,4021.0,272.6486,272.9279,272.5041,272.5041,4021.0
2021-05-12 11:35:00,282.82,282.89,282.37,282.4,21068.0,272.4078,272.4752,271.9743,272.0032,21068.0
2021-05-12 11:40:00,282.6,283.21,282.35,283.16,7260.0,272.1959,272.7834,271.9551,272.7352,7260.0
2021-05-12 11:45:00,283.28,283.28,282.45,282.53,5170.0,272.8508,272.8508,272.0514,272.1284,5170.0
2021-05-12 11:50:00,282.48,282.52,282.13,282.25,5528.0,272.0803,272.1188,271.7432,271.8587,5528.0
2021-05-12 11:55:00,282.1,282.32,281.72,281.91,11136.0,271.7143,271.9262,271.3483,271.5313,11136.0
2021-05-12 12:00:00,281.93,282.2,281.86,282.18,8417.0,271.5505,271.8106,271.4831,271.7913,8417.0
2021-05-12 12:05:00,282.23,282.24,281.73,281.74,9490.0,271.8395,271.8491,271.3579,271.3675,9490.0
2021-05-12 12:10:00,281.74,281.78,281.37,281.37,12589.0,271.3675,271.406,271.0111,271.0111,12589.0
2021-05-12 12:15:00,281.35,281.5,281.31,281.43,13415.0,270.9919,271.1364,270.9533,271.0689,13415.0
2021-05-12 12:20:00,281.44,282.23,281.41,282.16,42701.0,271.0786,271.8395,271.0497,271.7721,42701.0
2021-05-12 12:25:00,282.1,282.3,281.75,281.8,9311.0,271.7143,271.9069,271.3771,271.4253,9311.0
2021-05-12 12:30:00,281.74,281.81,281.51,281.61,16566.0,271.3675,271.4349,271.146,271.2423,16566.0
2021-05-12 12:35:00,281.74,281.77,281.39,281.39,4578.0,271.3675,271.3964,271.0304,271.0304,4578.0
2021-05-12 12:40:00,281.37,281.37,280.97,281.08,8423.0,271.0111,271.0111,270.6259,270.7318,8423.0
2021-05-12 12:45:00,281.04,281.3,281.0,281.0,3640.0,270.6933,270.9437,270.6548,270.6548,3640.0
2021-05-12 12:50:00,281.0,281.69,281.0,281.54,15971.0,270.6548,271.3194,270.6548,271.1749,15971.0
2021-05-12 12:55:00,281.47,281.61,281.36,281.57,5382.0,271.1075,271.2423,271.0015,271.2038,5382.0
2021-05-12 13:00:00,281.6,281.91,281.48,281.91,5608.0,271.2327,271.5313,271.1171,271.5313,5608.0
2021-05-12 13:05:00,281.99,282.27,281.9,282.05,5506.0,271.6083,271.878,271.5216,271.6661,5506.0
2021-05-12 13:10:00,281.92,282.52,281.91,282.52,15682.0,271.5409,272.1188,271.5313,272.1188,15682.0
2021-05-12 13:15:00,282.61,282.61,282.17,282.18,5685.0,272.2055,272.2055,271.7817,271.7913,5685.0
2021-05-12 13:20:00,282.07,282.44,281.92,282.37,11975.0,271.6854,272.0417,271.5409,271.9743,11975.0
2021-05-12 13:25:00,282.27,282.62,282.18,282.54,9273.0,271.878,272.2151,271.7913,272.1381,9273.0
2021-05-12 13:30:00,282.46,282.5,281.88,282.03,5352.0,272.061,272.0995,271.5024,271.6468,5352.0
2021-05-12 13:35:00,282.04,282.13,281.66,281.66,5329.0,271.6565,271.7432,271.2905,271.2905,5329.0
2021-05-12 13:40:00,281.75,281.75,281.29,281.39,11185.0,271.3771,271.3771,270.9341,271.0304,11185.0
2021-05-12 13:45:00,281.35,281.8,281.18,281.32,8275.0,270.9919,271.4253,270.8281,270.963,8275.0
2021-05-12 13:50:00,281.34,281.53,281.09,281.49,3880.0,270.9822,271.1652,270.7414,271.1267,3880.0
2021-05-12 13:55:00,281.59,281.91,281.4,281.8,10264.0,271.223,271.5313,271.04,271.4253,10264.0
2021-05-12 14:00:00,281.74,281.85,281.34,281.34,5786.0,271.3675,271.4735,270.9822,270.9822,5786.0
2021-05-12 14:05:00,281.47,281.6,281.38,281.38,3904.0,271.1075,271.2327,271.0208,271.0208,3904.0
2021-05-12 14:10:00,281.12,281.39,281.07,281.19,4535.0,270.7703,271.0304,270.7222,270.8378,4535.0
2021-05-12 14:15:00,281.21,281.21,280.87,281.01,16522.0,270.857,270.857,270.5295,270.6644,16522.0
2021-05-12 14:20:00,281.07,281.17,280.74,281.06,4948.0,270.7222,270.8185,270.4043,270.7125,4948.0
2021-05-12 14:25:00,281.07,281.25,280.82,280.82,4645.0,270.7222,270.8956,270.4814,270.4814,4645.0
2021-05-12 14:30:00,280.78,281.63,280.56,281.3,12303.0,270.4429,271.2616,270.231,270.9437,12303.0
2021-05-12 14:35:00,281.29,281.4,281.08,281.13,5278.0,270.9341,271.04,270.7318,270.78,5278.0
2021-05-12 14:40:00,281.13,281.77,281.04,281.73,6636.0,270.78,271.3964,270.6933,271.3579,6636.0
2021-05-12 14:45:00,281.67,281.96,281.67,281.68,12261.0,271.3001,271.5794,271.3001,271.3097,12261.0
2021-05-12 14:50:00,281.74,282.15,281.55,281.55,13631.0,271.3675,271.7624,271.1845,271.1845,13631.0
2021-05-12 14:55:00,281.7,281.82,281.44,281.52,6401.0,271.329,271.4446,271.0786,271.1556,6401.0
2021-05-12 15:00:00,281.4,281.51,281.26,281.4,4645.0,271.04,271.146,270.9052,271.04,4645.0
2021-05-12 15:05:00,281.26,281.84,281.11,281.69,13251.0,270.9052,271.4638,270.7607,271.3194,13251.0
2021-05-12 15:10:00,281.72,281.72,281.03,281.13,5496.0,271.3483,271.3483,270.6837,270.78,5496.0
2021-05-12 15:15:00,281.04,281.33,280.92,280.96,9594.0,270.6933,270.9726,270.5777,270.6162,9594.0
2021-05-12 15:20:00,281.05,281.05,280.28,280.29,14794.0,270.7029,270.7029,269.9613,269.9709,14794.0
2021-05-12 15:25:00,280.3,280.37,279.93,279.98,14910.0,269.9805,270.048,269.6242,269.6723,14910.0
2021-05-12 15:30:00,280.0,280.3,279.96,280.11,10890.0,269.6916,269.9805,269.653,269.7975,10890.0
2021-05-12 15:35:00,280.03,280.48,279.95,280.3,24022.0,269.7205,270.1539,269.6434,269.9805,24022.0
2021-05-12 15:40:00,280.21,280.55,280.07,280.47,13457.0,269.8938,270.2213,269.759,270.1443,13457.0
2021-05-12 15:45:00,280.32,280.43,279.96,279.96,19662.0,269.9998,270.1057,269.653,269.653,19662.0
2021-05-12 15:50:00,279.95,280.14,279.75,279.84,52043.0,269.6434,269.8264,269.4508,269.5375,52043.0
2021-05-12 15:55:00,279.86,280.53,279.77,279.98,128384.0,269.5567,270.2021,269.47,269.6723,128384.0
2021-05-13 09:30:00,281.04,281.65,280.18,281.65,23796.0,270.6933,271.2808,269.8649,271.2808,23796.0
2021-05-13 09:35:00,281.29,282.54,281.11,282.52,6472.0,270.9341,272.1381,270.7607,272.1188,6472.0
2021-05-13 09:40:00,282.3,283.16,282.3,282.93,3312.0,271.9069,272.7352,271.9069,272.5137,3312.0
2021-05-13 09:45:00,283.15,284.15,282.92,283.67,12135.0,272.7256,273.6888,272.5041,273.2265,12135.0
2021-05-13 09:50:00,283.51,284.74,283.51,284.3,14557.0,273.0724,274.2571,273.0724,273.8333,14557.0
2021-05-13 09:55:00,284.05,284.34,283.86,284.15,14175.0,273.5925,273.8718,273.4095,273.6888,14175.0
2021-05-13 10:00:00,284.48,284.81,284.29,284.29,4792.0,274.0066,274.3245,273.8236,273.8236,4792.0
2021-05-13 10:05:00,284.24,284.3,283.84,284.09,7166.0,273.7755,273.8333,273.3902,273.631,7166.0
2021-05-13 10:10:00,284.54,284.68,284.09,284.24,8255.0,274.0644,274.1993,273.631,273.7755,8255.0
2021-05-13 10:15:00,284.15,285.3,284.06,285.29,9699.0,273.6888,274.7965,273.6021,274.7868,9699.0
2021-05-13 10:20:00,285.12,285.29,284.77,284.94,5609.0,274.6231,274.7868,274.286,274.4497,5609.0
2021-05-13 10:25:00,284.76,284.91,284.34,284.61,2957.0,274.2763,274.4208,273.8718,274.1319,2957.0
2021-05-13 10:30:00,284.73,284.98,284.65,284.65,4274.0,274.2474,274.4882,274.1704,274.1704,4274.0
2021-05-13 10:35:00,284.6,284.96,284.27,284.96,4808.0,274.1222,274.469,273.8044,274.469,4808.0
2021-05-13 10:40:00,284.92,285.13,284.6,284.99,2597.0,274.4304,274.6327,274.1222,274.4979,2597.0
2021-05-13 10:45:00,284.97,285.44,284.92,285.1,6206.0,274.4786,274.9313,274.4304,274.6038,6206.0
2021-05-13 10:50:00,285.1,285.57,284.87,285.27,9135.0,274.6038,275.0565,274.3823,274.7676,9135.0
2021-05-13 10:55:00,285.28,285.98,285.27,285.98,6236.0,274.7772,275.4514,274.7676,275.4514,6236.0
2021-05-13 11:00:00,285.89,286.05,285.37,285.54,9538.0,275.3647,275.5188,274.8639,275.0276,9538.0
2021-05-13 11:05:00,285.32,285.67,285.21,285.22,20958.0,274.8157,275.1528,274.7098,274.7194,20958.0
2021-05-13 11:10:00,285.2,285.2,284.82,285.04,7727.0,274.7001,274.7001,274.3341,274.546,7727.0
2021-05-13 11:15:00,285.05,285.41,284.95,285.35,3983.0,274.5557,274.9024,274.4593,274.8446,3983.0
2021-05-13 11:20:00,285.23,285.43,284.62,285.0,11245.0,274.729,274.9217,274.1415,274.5075,11245.0
2021-05-13 11:25:00,284.98,285.07,284.67,284.8,4408.0,274.4882,274.5749,274.1896,274.3149,4408.0
2021-05-13 11:30:00,284.9,284.98,284.63,284.87,4456.0,274.4112,274.4882,274.1511,274.3823,4456.0
2021-05-13 11:35:00,284.84,285.54,284.83,285.41,5424.0,274.3534,275.0276,274.3438,274.9024,5424.0
2021-05-13 11:40:00,285.29,285.56,284.9,285.17,6689.0,274.7868,275.0469,274.4112,274.6712,6689.0
2021-05-13 11:45:00,285.18,285.34,284.81,285.34,3102.0,274.6809,274.835,274.3245,274.835,3102.0
2021-05-13 11:50:00,285.28,285.67,285.07,285.07,6820.0,274.7772,275.1528,274.5749,274.5749,6820.0
2021-05-13 11:55:00,285.21,285.37,284.59,284.88,8906.0,274.7098,274.8639,274.1126,274.3919,8906.0
2021-05-13 12:00:00,284.85,285.49,284.85,285.24,3053.0,274.363,274.9795,274.363,274.7387,3053.0
2021-05-13 12:05:00,285.07,285.57,285.07,285.46,3821.0,274.5749,275.0565,274.5749,274.9506,3821.0
2021-05-13 12:10:00,285.42,285.7,285.39,285.7,25966.0,274.912,275.1817,274.8831,275.1817,25966.0
2021-05-13 12:15:00,285.85,285.94,285.53,285.53,5422.0,275.3262,275.4129,275.018,275.018,5422.0
2021-05-13 12:20:00,285.6,285.6,285.23,285.23,4347.0,275.0854,275.0854,274.729,274.729,4347.0
2021-05-13 12:25:00,285.4,285.51,285.32,285.34,5101.0,274.8928,274.9987,274.8157,274.835,5101.0
2021-05-13 12:30:00,285.3,285.83,285.29,285.83,6113.0,274.7965,275.3069,274.7868,275.3069,6113.0
2021-05-13 12:35:00,285.7,286.48,285.7,286.37,23046.0,275.1817,275.933,275.1817,275.8271,23046.0
2021-05-13 12:40:00,286.37,286.42,286.21,286.21,2724.0,275.8271,275.8752,275.6729,275.6729,2724.0
2021-05-13 12:45:00,286.14,286.28,285.93,286.13,3673.0,275.6055,275.7404,275.4033,275.5959,3673.0
2021-05-13 12:50:00,286.26,286.49,286.1,286.43,6700.0,275.7211,275.9426,275.567,275.8848,6700.0
2021-05-13 12:55:00,286.23,286.23,285.4,285.61,9421.0,275.6922,275.6922,274.8928,275.095,9421.0
2021-05-13 13:00:00,285.52,285.52,284.89,284.98,9931.0,275.0084,275.0084,274.4015,274.4882,9931.0
2021-05-13 13:05:00,285.1,285.57,285.01,285.49,3603.0,274.6038,275.0565,274.5171,274.9795,3603.0
2021-05-13 13:10:00,285.38,285.51,285.22,285.31,4924.0,274.8735,274.9987,274.7194,274.8061,4924.0
2021-05-13 13:15:00,285.47,285.47,284.65,284.71,5734.0,274.9602,274.9602,274.1704,274.2282,5734.0
2021-05-13 13:20:00,284.9,284.99,284.71,284.78,4202.0,274.4112,274.4979,274.2282,274.2956,4202.0
2021-05-13 13:25:00,285.09,285.22,284.92,284.99,2994.0,274.5942,274.7194,274.4304,274.4979,2994.0
2021-05-13 13:30:00,284.98,285.12,284.71,284.74,5247.0,274.4882,274.6231,274.2282,274.2571,5247.0
2021-05-13 13:35:00,284.61,285.21,284.58,285.21,5835.0,274.1319,274.7098,274.103,274.7098,5835.0
2021-05-13 13:40:00,285.03,285.42,284.99,285.4,9291.0,274.5364,274.912,274.4979,274.8928,9291.0
2021-05-13 13:45:00,285.36,285.42,284.79,284.8,7872.0,274.8542,274.912,274.3052,274.3149,7872.0
2021-05-13 13:50:00,284.87,285.18,284.83,284.95,4797.0,274.3823,274.6809,274.3438,274.4593,4797.0
2021-05-13 13:55:00,284.94,285.05,284.72,284.72,4421.0,274.4497,274.5557,274.2378,274.2378,4421.0
2021-05-13 14:00:00,284.7,284.99,284.52,284.79,11752.0,274.2185,274.4979,274.0452,274.3052,11752.0
2021-05-13 14:05:00,284.89,285.13,284.74,284.98,13628.0,274.4015,274.6327,274.2571,274.4882,13628.0
2021-05-13 14:10:00,285.0,285.09,284.9,284.98,5502.0,274.5075,274.5942,274.4112,274.4882,5502.0
2021-05-13 14:15:00,284.95,285.12,284.83,285.01,8751.0,274.4593,274.6231,274.3438,274.5171,8751.0
2021-05-13 14:20:00,284.99,285.19,284.88,285.18,11118.0,274.4979,274.6905,274.3919,274.6809,11118.0
2021-05-13 14:25:00,285.2,285.92,285.2,285.91,4239.0,274.7001,275.3936,274.7001,275.384,4239.0
2021-05-13 14:30:00,285.84,286.35,285.66,286.35,4521.0,275.3166,275.8078,275.1432,275.8078,4521.0
2021-05-13 14:35:00,286.44,286.6,286.25,286.35,5913.0,275.8945,276.0486,275.7115,275.8078,5913.0
2021-05-13 14:40:00,286.37,286.52,286.29,286.42,2673.0,275.8271,275.9715,275.75,275.8752,2673.0
2021-05-13 14:45:00,286.41,286.46,286.09,286.29,2794.0,275.8656,275.9137,275.5574,275.75,2794.0
2021-05-13 14:50:00,286.25,286.63,286.15,286.61,3410.0,275.7115,276.0775,275.6152,276.0582,3410.0
2021-05-13 14:55:00,286.7,287.0,286.67,286.79,3174.0,276.1449,276.4339,276.116,276.2316,3174.0
2021-05-13 15:00:00,286.72,287.02,286.71,286.83,5069.0,276.1642,276.4531,276.1545,276.2701,5069.0
2021-05-13 15:05:00,286.68,286.93,286.5,286.71,3513.0,276.1256,276.3664,275.9523,276.1545,3513.0
2021-05-13 15:10:00,286.75,286.76,286.3,286.41,2097.0,276.1931,276.2027,275.7596,275.8656,2097.0
2021-05-13 15:15:00,286.43,286.44,286.22,286.22,3993.0,275.8848,275.8945,275.6826,275.6826,3993.0
2021-05-13 15:20:00,286.28,286.31,286.0,286.26,3416.0,275.7404,275.7693,275.4707,275.7211,3416.0
2021-05-13 15:25:00,286.34,286.46,286.07,286.27,5547.0,275.7982,275.9137,275.5381,275.7307,5547.0
2021-05-13 15:30:00,286.45,286.72,286.27,286.54,7385.0,275.9041,276.1642,275.7307,275.9908,7385.0
2021-05-13 15:35:00,286.51,286.81,286.37,286.79,6852.0,275.9619,276.2509,275.8271,276.2316,6852.0
2021-05-13 15:40:00,286.73,286.95,286.55,286.83,8860.0,276.1738,276.3857,276.0004,276.2701,8860.0
2021-05-13 15:45:00,286.79,286.94,286.54,286.69,8647.0,276.2316,276.3761,275.9908,276.1353,8647.0
2021-05-13 15:50:00,286.64,286.64,286.2,286.21,17224.0,276.0871,276.0871,275.6633,275.6729,17224.0
2021-05-13 15:55:00,286.19,286.29,285.76,285.76,31201.0,275.6537,275.75,275.2395,275.2395,31201.0
2021-05-14 09:30:00,287.35,289.29,287.05,287.55,27943.0,276.771,278.6396,276.482,276.9636,27943.0
2021-05-14 09:35:00,287.71,288.44,287.53,288.36,10470.0,277.1177,277.8208,276.9444,277.7438,10470.0
2021-05-14 09:40:00,288.56,288.87,287.87,288.05,13876.0,277.9364,278.235,277.2718,277.4452,13876.0
2021-05-14 09:45:00,288.09,288.52,287.56,288.03,9157.0,277.4837,277.8979,276.9732,277.4259,9157.0
2021-05-14 09:50:00,288.32,288.32,287.6,287.6,8871.0,277.7053,277.7053,277.0118,277.0118,8871.0
2021-05-14 09:55:00,287.64,287.88,287.45,287.72,10414.0,277.0503,277.2815,276.8673,277.1274,10414.0
2021-05-14 10:00:00,287.69,288.0,287.16,288.0,13325.0,277.0985,277.397,276.588,277.397,13325.0
2021-05-14 10:05:00,288.02,288.03,287.55,287.98,7100.0,277.4163,277.4259,276.9636,277.3778,7100.0
2021-05-14 10:10:00,287.93,288.11,287.83,287.83,4004.0,277.3296,277.503,277.2333,277.2333,4004.0
2021-05-14 10:15:00,287.97,288.11,287.6,287.87,9217.0,277.3682,277.503,277.0118,277.2718,9217.0
2021-05-14 10:20:00,287.93,288.04,287.69,287.69,4818.0,277.3296,277.4356,277.0985,277.0985,4818.0
2021-05-14 10:25:00,287.64,287.64,286.58,286.67,23665.0,277.0503,277.0503,276.0293,276.116,23665.0
2021-05-14 10:30:00,286.77,287.13,286.77,286.97,13015.0,276.2123,276.5591,276.2123,276.405,13015.0
2021-05-14 10:35:00,286.89,287.04,286.64,286.71,17375.0,276.3279,276.4724,276.0871,276.1545,17375.0
2021-05-14 10:40:00,286.7,286.92,286.52,286.76,7022.0,276.1449,276.3568,275.9715,276.2027,7022.0
2021-05-14 10:45:00,286.88,287.08,286.78,286.78,25119.0,276.3183,276.5109,276.222,276.222,25119.0
2021-05-14 10:50:00,286.7,286.7,285.83,286.12,8675.0,276.1449,276.1449,275.3069,275.5863,8675.0
2021-05-14 10:55:00,286.08,286.3,285.84,286.11,4426.0,275.5477,275.7596,275.3166,275.5766,4426.0
2021-05-14 11:00:00,286.01,286.39,285.82,286.29,2881.0,275.4803,275.8463,275.2973,275.75,2881.0
2021-05-14 11:05:00,286.12,286.54,286.1,286.27,3304.0,275.5863,275.9908,275.567,275.7307,3304.0
2021-05-14 11:10:00,286.24,286.63,286.24,286.57,4729.0,275.7018,276.0775,275.7018,276.0197,4729.0
2021-05-14 11:15:00,286.57,286.6,286.43,286.43,4171.0,276.0197,276.0486,275.8848,275.8848,4171.0
2021-05-14 11:20:00,286.5,286.62,286.46,286.54,3356.0,275.9523,276.0679,275.9137,275.9908,3356.0
2021-05-14 11:25:00,286.51,286.64,286.38,286.5,2413.0,275.9619,276.0871,275.8367,275.9523,2413.0
2021-05-14 11:30:00,286.42,286.44,286.2,286.26,5077.0,275.8752,275.8945,275.6633,275.7211,5077.0
2021-05-14 11:35:00,286.2,286.37,286.06,286.29,4230.0,275.6633,275.8271,275.5285,275.75,4230.0
2021-05-14 11:40:00,286.42,286.64,286.41,286.58,1878.0,275.8752,276.0871,275.8656,276.0293,1878.0
2021-05-14 11:45:00,286.44,286.47,286.21,286.22,4449.0,275.8945,275.9234,275.6729,275.6826,4449.0
2021-05-14 11:50:00,286.23,286.23,285.99,286.1,8754.0,275.6922,275.6922,275.461,275.567,8754.0
2021-05-14 11:55:00,286.15,286.29,286.05,286.19,3622.0,275.6152,275.75,275.5188,275.6537,3622.0
2021-05-14 12:00:00,286.28,286.28,286.08,286.19,2647.0,275.7404,275.7404,275.5477,275.6537,2647.0
2021-05-14 12:05:00,286.12,286.27,286.09,286.17,8434.0,275.5863,275.7307,275.5574,275.6344,8434.0
2021-05-14 12:10:00,286.17,286.29,286.09,286.29,5591.0,275.6344,275.75,275.5574,275.75,5591.0
2021-05-14 12:15:00,286.25,286.34,286.21,286.34,2200.0,275.7115,275.7982,275.6729,275.7982,2200.0
2021-05-14 12:20:00,286.37,286.56,286.36,286.51,1443.0,275.8271,276.0101,275.8174,275.9619,1443.0
2021-05-14 12:25:00,286.5,286.56,286.36,286.4,1801.0,275.9523,276.0101,275.8174,275.856,1801.0
2021-05-14 12:30:00,286.4,286.46,286.24,286.28,3794.0,275.856,275.9137,275.7018,275.7404,3794.0
2021-05-14 12:35:00,286.3,286.32,286.2,286.21,3715.0,275.7596,275.7789,275.6633,275.6729,3715.0
2021-05-14 12:40:00,286.22,286.45,286.21,286.24,5945.0,275.6826,275.9041,275.6729,275.7018,5945.0
2021-05-14 12:45:00,286.17,286.42,286.15,286.4,7264.0,275.6344,275.8752,275.6152,275.856,7264.0
2021-05-14 12:50:00,286.45,286.59,286.41,286.47,6861.0,275.9041,276.039,275.8656,275.9234,6861.0
2021-05-14 12:55:00,286.42,286.44,286.25,286.25,3817.0,275.8752,275.8945,275.7115,275.7115,3817.0
2021-05-14 13:00:00,286.39,286.59,286.39,286.49,3155.0,275.8463,276.039,275.8463,275.9426,3155.0
2021-05-14 13:05:00,286.4,286.4,286.07,286.32,13481.0,275.856,275.856,275.5381,275.7789,13481.0
2021-05-14 13:10:00,286.35,286.35,286.08,286.19,4578.0,275.8078,275.8078,275.5477,275.6537,4578.0
2021-05-14 13:15:00,286.25,286.28,286.02,286.27,9512.0,275.7115,275.7404,275.4899,275.7307,9512.0
2021-05-14 13:20:00,286.3,286.3,286.03,286.21,5882.0,275.7596,275.7596,275.4996,275.6729,5882.0
2021-05-14 13:25:00,286.19,286.33,286.15,286.19,3034.0,275.6537,275.7885,275.6152,275.6537,3034.0
2021-05-14 13:30:00,286.15,286.24,286.08,286.22,3778.0,275.6152,275.7018,275.5477,275.6826,3778.0
2021-05-14 13:35:00,286.19,286.25,285.97,286.13,5073.0,275.6537,275.7115,275.4418,275.5959,5073.0
2021-05-14 13:40:00,286.1,286.12,285.96,286.0,4962.0,275.567,275.5863,275.4322,275.4707,4962.0
2021-05-14 13:45:00,286.05,286.1,285.82,286.0,4436.0,275.5188,275.567,275.2973,275.4707,4436.0
2021-05-14 13:50:00,286.0,286.12,285.92,285.93,10461.0,275.4707,275.5863,275.3936,275.4033,10461.0
2021-05-14 13:55:00,285.87,285.9,285.61,285.84,9935.0,275.3455,275.3744,275.095,275.3166,9935.0
2021-05-14 14:00:00,285.93,285.95,285.68,285.87,11398.0,275.4033,275.4225,275.1625,275.3455,11398.0
2021-05-14 14:05:00,285.89,285.92,285.76,285.89,3482.0,275.3647,275.3936,275.2395,275.3647,3482.0
2021-05-14 14:10:00,285.82,285.97,285.75,285.93,12215.0,275.2973,275.4418,275.2299,275.4033,12215.0
2021-05-14 14:15:00,285.98,286.05,285.8,286.0,4298.0,275.4514,275.5188,275.278,275.4707,4298.0
2021-05-14 14:20:00,285.98,285.98,285.65,285.82,5485.0,275.4514,275.4514,275.1336,275.2973,5485.0
2021-05-14 14:25:00,285.81,285.82,285.59,285.71,3959.0,275.2877,275.2973,275.0758,275.1914,3959.0
2021-05-14 14:30:00,285.76,286.32,285.76,286.17,5145.0,275.2395,275.7789,275.2395,275.6344,5145.0
2021-05-14 14:35:00,286.14,286.26,286.07,286.24,6171.0,275.6055,275.7211,275.5381,275.7018,6171.0
2021-05-14 14:40:00,286.21,286.22,286.07,286.21,5544.0,275.6729,275.6826,275.5381,275.6729,5544.0
2021-05-14 14:45:00,286.32,286.54,286.22,286.4,3247.0,275.7789,275.9908,275.6826,275.856,3247.0
2021-05-14 14:50:00,286.43,286.72,286.32,286.65,2567.0,275.8848,276.1642,275.7789,276.0967,2567.0
2021-05-14 14:55:00,286.61,286.64,286.4,286.59,4514.0,276.0582,276.0871,275.856,276.039,4514.0
2021-05-14 15:00:00,286.53,286.68,286.47,286.59,4452.0,275.9812,276.1256,275.9234,276.039,4452.0
2021-05-14 15:05:00,286.67,286.71,286.5,286.55,4431.0,276.116,276.1545,275.9523,276.0004,4431.0
2021-05-14 15:10:00,286.55,286.57,286.46,286.52,3832.0,276.0004,276.0197,275.9137,275.9715,3832.0
2021-05-14 15:15:00,286.55,286.64,286.4,286.41,2453.0,276.0004,276.0871,275.856,275.8656,2453.0
2021-05-14 15:20:00,286.42,286.44,286.26,286.26,5140.0,275.8752,275.8945,275.7211,275.7211,5140.0
2021-05-14 15:25:00,286.25,286.36,286.24,286.25,5775.0,275.7115,275.8174,275.7018,275.7115,5775.0
2021-05-14 15:30:00,286.3,286.32,286.06,286.17,8846.0,275.7596,275.7789,275.5285,275.6344,8846.0
2021-05-14 15:35:00,286.25,286.3,286.01,286.05,12913.0,275.7115,275.7596,275.4803,275.5188,12913.0
2021-05-14 15:40:00,286.11,286.36,286.11,286.34,8623.0,275.5766,275.8174,275.5766,275.7982,8623.0
2021-05-14 15:45:00,286.29,286.46,286.21,286.29,12750.0,275.75,275.9137,275.6729,275.75,12750.0
2021-05-14 15:50:00,286.28,286.59,286.1,286.35,13807.0,275.7404,276.039,275.567,275.8078,13807.0
2021-05-14 15:55:00,286.46,286.46,285.96,285.97,36291.0,275.9137,275.9137,275.4322,275.4418,36291.0
2021-05-17 09:30:00,286.43,287.58,285.5,285.69,43543.0,275.8848,276.9925,274.9891,275.1721,43543.0
2021-05-17 09:35:00,285.69,286.28,285.58,285.98,8697.0,275.1721,275.7404,275.0661,275.4514,8697.0
2021-05-17 09:40:00,285.65,285.72,284.72,284.93,17914.0,275.1336,275.201,274.2378,274.4401,17914.0
2021-05-17 09:45:00,285.05,285.05,283.84,283.85,10146.0,274.5557,274.5557,273.3902,273.3998,10146.0
2021-05-17 09:50:00,283.68,284.88,283.52,284.55,5693.0,273.2361,274.3919,273.082,274.0741,5693.0
2021-05-17 09:55:00,284.51,285.2,284.14,285.2,30412.0,274.0355,274.7001,273.6792,274.7001,30412.0
2021-05-17 10:00:00,285.23,285.5,284.84,285.21,9727.0,274.729,274.9891,274.3534,274.7098,9727.0
2021-05-17 10:05:00,285.09,285.35,284.77,284.91,7216.0,274.5942,274.8446,274.286,274.4208,7216.0
2021-05-17 10:10:00,284.9,284.9,284.35,284.73,4263.0,274.4112,274.4112,273.8814,274.2474,4263.0
2021-05-17 10:15:00,284.75,284.97,284.59,284.79,6240.0,274.2667,274.4786,274.1126,274.3052,6240.0
2021-05-17 10:20:00,284.78,284.78,284.14,284.27,10805.0,274.2956,274.2956,273.6792,273.8044,10805.0
2021-05-17 10:25:00,284.25,284.3,283.78,283.79,11273.0,273.7851,273.8333,273.3324,273.342,11273.0
2021-05-17 10:30:00,283.75,284.0,283.55,283.63,3606.0,273.3035,273.5443,273.1109,273.1879,3606.0
2021-05-17 10:35:00,283.61,283.61,282.87,283.01,50531.0,273.1687,273.1687,272.4559,272.5908,50531.0
2021-05-17 10:40:00,283.06,284.08,283.03,283.93,17665.0,272.6389,273.6214,272.61,273.4769,17665.0
2021-05-17 10:45:00,284.02,284.63,284.02,284.18,4588.0,273.5636,274.1511,273.5636,273.7177,4588.0
2021-05-17 10:50:00,284.13,284.24,283.84,284.05,4028.0,273.6695,273.7755,273.3902,273.5925,4028.0
2021-05-17 10:55:00,284.06,284.38,284.05,284.25,2865.0,273.6021,273.9103,273.5925,273.7851,2865.0
2021-05-17 11:00:00,284.24,284.32,283.75,284.32,6576.0,273.7755,273.8525,273.3035,273.8525,6576.0
2021-05-17 11:05:00,284.43,284.74,284.2,284.2,4383.0,273.9585,274.2571,273.7369,273.7369,4383.0
2021-05-17 11:10:00,284.33,284.48,284.12,284.4,4324.0,273.8622,274.0066,273.6599,273.9296,4324.0
2021-05-17 11:15:00,284.5,284.51,284.0,284.01,4883.0,274.0259,274.0355,273.5443,273.5539,4883.0
2021-05-17 11:20:00,284.01,284.12,283.86,283.97,3580.0,273.5539,273.6599,273.4095,273.5154,3580.0
2021-05-17 11:25:00,283.93,283.93,283.52,283.75,4597.0,273.4769,273.4769,273.082,273.3035,4597.0
2021-05-17 11:30:00,283.75,284.15,283.67,284.15,3419.0,273.3035,273.6888,273.2265,273.6888,3419.0
2021-05-17 11:35:00,284.15,284.27,284.03,284.24,1969.0,273.6888,273.8044,273.5732,273.7755,1969.0
2021-05-17 11:40:00,284.24,284.24,283.89,284.0,6246.0,273.7755,273.7755,273.4384,273.5443,6246.0
2021-05-17 11:45:00,284.0,284.15,283.9,283.96,6800.0,273.5443,273.6888,273.448,273.5058,6800.0
2021-05-17 11:50:00,283.95,284.01,283.71,283.75,8497.0,273.4962,273.5539,273.265,273.3035,8497.0
2021-05-17 11:55:00,283.71,283.84,283.66,283.7,5715.0,273.265,273.3902,273.2168,273.2554,5715.0
2021-05-17 12:00:00,283.73,283.74,283.54,283.54,3220.0,273.2843,273.2939,273.1012,273.1012,3220.0
2021-05-17 12:05:00,283.61,283.61,283.28,283.46,5753.0,273.1687,273.1687,272.8508,273.0242,5753.0
2021-05-17 12:10:00,283.54,283.82,283.32,283.8,6798.0,273.1012,273.3709,272.8893,273.3517,6798.0
2021-05-17 12:15:00,283.72,284.0,283.64,283.64,1754.0,273.2746,273.5443,273.1976,273.1976,1754.0
2021-05-17 12:20:00,283.39,283.77,283.39,283.65,2290.0,272.9568,273.3228,272.9568,273.2072,2290.0
2021-05-17 12:25:00,283.64,284.07,283.64,283.91,13284.0,273.1976,273.6117,273.1976,273.4576,13284.0
2021-05-17 12:30:00,284.0,284.03,283.75,283.78,5427.0,273.5443,273.5732,273.3035,273.3324,5427.0
2021-05-17 12:35:00,283.78,283.82,283.66,283.75,9994.0,273.3324,273.3709,273.2168,273.3035,9994.0
2021-05-17 12:40:00,283.75,283.79,283.66,283.69,8059.0,273.3035,273.342,273.2168,273.2457,8059.0
2021-05-17 12:45:00,283.6,283.8,283.49,283.66,8081.0,273.159,273.3517,273.0531,273.2168,8081.0
2021-05-17 12:50:00,283.75,283.79,283.57,283.63,3040.0,273.3035,273.342,273.1301,273.1879,3040.0
2021-05-17 12:55:00,283.78,283.78,283.58,283.62,1084.0,273.3324,273.3324,273.1398,273.1783,1084.0
2021-05-17 13:00:00,283.79,283.8,283.55,283.7,8388.0,273.342,273.3517,273.1109,273.2554,8388.0
2021-05-17 13:05:00,283.66,283.77,283.6,283.64,5800.0,273.2168,273.3228,273.159,273.1976,5800.0
2021-05-17 13:10:00,283.69,283.79,283.65,283.75,4721.0,273.2457,273.342,273.2072,273.3035,4721.0
2021-05-17 13:15:00,283.75,283.78,283.62,283.73,8072.0,273.3035,273.3324,273.1783,273.2843,8072.0
2021-05-17 13:20:00,283.75,283.78,283.6,283.61,5763.0,273.3035,273.3324,273.159,273.1687,5763.0
2021-05-17 13:25:00,283.68,283.8,283.68,283.69,14174.0,273.2361,273.3517,273.2361,273.2457,14174.0
2021-05-17 13:30:00,283.66,284.5,283.65,284.21,7711.0,273.2168,274.0259,273.2072,273.7466,7711.0
2021-05-17 13:35:00,284.16,284.32,284.04,284.21,4516.0,273.6984,273.8525,273.5828,273.7466,4516.0
2021-05-17 13:40:00,284.14,284.14,283.8,284.07,4083.0,273.6792,273.6792,273.3517,273.6117,4083.0
2021-05-17 13:45:00,284.09,284.22,283.94,284.11,3062.0,273.631,273.7562,273.4865,273.6503,3062.0
2021-05-17 13:50:00,284.0,284.34,284.0,284.25,5095.0,273.5443,273.8718,273.5443,273.7851,5095.0
2021-05-17 13:55:00,284.19,284.19,283.87,284.0,6376.0,273.7273,273.7273,273.4191,273.5443,6376.0
2021-05-17 14:00:00,284.0,284.14,283.8,283.98,13544.0,273.5443,273.6792,273.3517,273.525,13544.0
2021-05-17 14:05:00,284.0,284.45,283.97,284.45,21851.0,273.5443,273.9777,273.5154,273.9777,21851.0
2021-05-17 14:10:00,284.48,284.73,284.2,284.2,12513.0,274.0066,274.2474,273.7369,273.7369,12513.0
2021-05-17 14:15:00,284.33,284.75,284.26,284.35,6974.0,273.8622,274.2667,273.7947,273.8814,6974.0
2021-05-17 14:20:00,284.4,284.54,284.32,284.37,3855.0,273.9296,274.0644,273.8525,273.9007,3855.0
2021-05-17 14:25:00,284.39,284.66,284.34,284.4,22363.0,273.92,274.18,273.8718,273.9296,22363.0
2021-05-17 14:30:00,284.58,285.24,284.51,285.02,4686.0,274.103,274.7387,274.0355,274.5268,4686.0
2021-05-17 14:35:00,285.01,285.01,284.73,284.84,4066.0,274.5171,274.5171,274.2474,274.3534,4066.0
2021-05-17 14:40:00,284.77,285.05,284.75,285.05,7717.0,274.286,274.5557,274.2667,274.5557,7717.0
2021-05-17 14:45:00,285.06,285.06,284.77,284.92,4040.0,274.5653,274.5653,274.286,274.4304,4040.0
2021-05-17 14:50:00,284.94,285.1,284.93,284.98,3034.0,274.4497,274.6038,274.4401,274.4882,3034.0
2021-05-17 14:55:00,285.05,285.33,285.04,285.32,3748.0,274.5557,274.8253,274.546,274.8157,3748.0
2021-05-17 15:00:00,285.26,285.52,285.21,285.52,4437.0,274.7579,275.0084,274.7098,275.0084,4437.0
2021-05-17 15:05:00,285.47,285.5,285.35,285.36,7560.0,274.9602,274.9891,274.8446,274.8542,7560.0
2021-05-17 15:10:00,285.34,285.43,285.3,285.34,3020.0,274.835,274.9217,274.7965,274.835,3020.0
2021-05-17 15:15:00,285.35,285.41,284.86,285.06,18417.0,274.8446,274.9024,274.3726,274.5653,18417.0
2021-05-17 15:20:00,285.0,285.13,284.92,284.95,9132.0,274.5075,274.6327,274.4304,274.4593,9132.0
2021-05-17 15:25:00,284.8,285.05,284.63,284.7,6450.0,274.3149,274.5557,274.1511,274.2185,6450.0
2021-05-17 15:30:00,284.67,284.67,284.23,284.34,10932.0,274.1896,274.1896,273.7658,273.8718,10932.0
2021-05-17 15:35:00,284.26,284.27,284.0,284.14,15014.0,273.7947,273.8044,273.5443,273.6792,15014.0
2021-05-17 15:40:00,284.19,284.44,284.15,284.17,14475.0,273.7273,273.9681,273.6888,273.7081,14475.0
2021-05-17 15:45:00,284.11,284.43,283.62,283.63,16303.0,273.6503,273.9585,273.1783,273.1879,16303.0
2021-05-17 15:50:00,283.73,284.39,283.73,284.07,29566.0,273.2843,273.92,273.2843,273.6117,29566.0
2021-05-17 15:55:00,284.0,284.26,283.83,284.22,65468.0,273.5443,273.7947,273.3806,273.7562,65468.0
2021-05-18 09:30:00,284.23,286.47,284.23,285.75,25515.0,273.7658,275.9234,273.7658,275.2299,25515.0
2021-05-18 09:35:00,285.73,285.73,284.66,285.05,7530.0,275.2106,275.2106,274.18,274.5557,7530.0
2021-05-18 09:40:00,284.75,285.71,284.4,285.71,2755.0,274.2667,275.1914,273.9296,275.1914,2755.0
2021-05-18 09:45:00,285.46,286.12,285.42,285.69,10788.0,274.9506,275.5863,274.912,275.1721,10788.0
2021-05-18 09:50:00,285.57,285.7,284.93,285.16,7061.0,275.0565,275.1817,274.4401,274.6616,7061.0
2021-05-18 09:55:00,285.25,285.39,284.16,284.61,11257.0,274.7483,274.8831,273.6984,274.1319,11257.0
2021-05-18 10:00:00,284.62,285.38,284.42,285.28,8355.0,274.1415,274.8735,273.9488,274.7772,8355.0
2021-05-18 10:05:00,285.15,285.32,284.69,284.94,8931.0,274.652,274.8157,274.2089,274.4497,8931.0
2021-05-18 10:10:00,284.85,284.95,284.27,284.49,17630.0,274.363,274.4593,273.8044,274.0163,17630.0
2021-05-18 10:15:00,284.52,284.96,284.44,284.69,5653.0,274.0452,274.469,273.9681,274.2089,5653.0
2021-05-18 10:20:00,284.54,284.72,284.2,284.72,2979.0,274.0644,274.2378,273.7369,274.2378,2979.0
2021-05-18 10:25:00,284.64,285.18,284.57,285.18,6161.0,274.1607,274.6809,274.0933,274.6809,6161.0
2021-05-18 10:30:00,285.26,285.27,284.86,284.97,3569.0,274.7579,274.7676,274.3726,274.4786,3569.0
2021-05-18 10:35:00,284.87,284.93,284.34,284.34,9057.0,274.3823,274.4401,273.8718,273.8718,9057.0
2021-05-18 10:40:00,284.39,284.73,284.33,284.46,4251.0,273.92,274.2474,273.8622,273.9874,4251.0
2021-05-18 10:45:00,284.42,284.97,284.42,284.89,8317.0,273.9488,274.4786,273.9488,274.4015,8317.0
2021-05-18 10:50:00,284.9,285.27,284.78,284.81,11851.0,274.4112,274.7676,274.2956,274.3245,11851.0
2021-05-18 10:55:00,285.0,285.22,284.88,285.17,2390.0,274.5075,274.7194,274.3919,274.6712,2390.0
2021-05-18 11:00:00,285.24,285.43,285.04,285.26,2881.0,274.7387,274.9217,274.546,274.7579,2881.0
2021-05-18 11:05:00,285.07,285.07,284.8,284.82,1785.0,274.5749,274.5749,274.3149,274.3341,1785.0
2021-05-18 11:10:00,284.87,285.19,284.82,284.82,5947.0,274.3823,274.6905,274.3341,274.3341,5947.0
2021-05-18 11:15:00,284.79,284.84,284.32,284.51,4391.0,274.3052,274.3534,273.8525,274.0355,4391.0
2021-05-18 11:20:00,284.44,284.61,284.42,284.59,3218.0,273.9681,274.1319,273.9488,274.1126,3218.0
2021-05-18 11:25:00,284.58,284.93,284.52,284.93,4414.0,274.103,274.4401,274.0452,274.4401,4414.0
2021-05-18 11:30:00,284.76,285.0,284.63,284.75,7680.0,274.2763,274.5075,274.1511,274.2667,7680.0
2021-05-18 11:35:00,284.67,285.05,284.64,285.05,4850.0,274.1896,274.5557,274.1607,274.5557,4850.0
2021-05-18 11:40:00,284.97,285.24,284.92,285.24,3902.0,274.4786,274.7387,274.4304,274.7387,3902.0
2021-05-18 11:45:00,285.23,285.56,285.14,285.56,5637.0,274.729,275.0469,274.6423,275.0469,5637.0
2021-05-18 11:50:00,285.45,285.45,285.16,285.21,6607.0,274.9409,274.9409,274.6616,274.7098,6607.0
2021-05-18 11:55:00,285.22,285.28,285.06,285.23,5547.0,274.7194,274.7772,274.5653,274.729,5547.0
2021-05-18 12:00:00,285.24,285.29,285.08,285.18,4852.0,274.7387,274.7868,274.5846,274.6809,4852.0
2021-05-18 12:05:00,285.12,285.33,285.11,285.16,8214.0,274.6231,274.8253,274.6134,274.6616,8214.0
2021-05-18 12:10:00,285.15,285.32,285.12,285.27,2894.0,274.652,274.8157,274.6231,274.7676,2894.0
2021-05-18 12:15:00,285.31,285.48,285.3,285.41,4306.0,274.8061,274.9698,274.7965,274.9024,4306.0
2021-05-18 12:20:00,285.43,285.55,285.35,285.48,6001.0,274.9217,275.0372,274.8446,274.9698,6001.0
2021-05-18 12:25:00,285.45,285.45,285.13,285.13,3009.0,274.9409,274.9409,274.6327,274.6327,3009.0
2021-05-18 12:30:00,285.19,285.25,285.1,285.11,2296.0,274.6905,274.7483,274.6038,274.6134,2296.0
2021-05-18 12:35:00,285.13,285.15,284.89,284.89,3387.0,274.6327,274.652,274.4015,274.4015,3387.0
2021-05-18 12:40:00,284.85,284.86,284.69,284.72,2617.0,274.363,274.3726,274.2089,274.2378,2617.0
2021-05-18 12:45:00,284.72,284.72,284.48,284.56,4694.0,274.2378,274.2378,274.0066,274.0837,4694.0
2021-05-18 12:50:00,284.51,284.55,284.44,284.51,3044.0,274.0355,274.0741,273.9681,274.0355,3044.0
2021-05-18 12:55:00,284.59,284.6,284.25,284.51,5545.0,274.1126,274.1222,273.7851,274.0355,5545.0
2021-05-18 13:00:00,284.42,284.72,284.3,284.31,7747.0,273.9488,274.2378,273.8333,273.8429,7747.0
2021-05-18 13:05:00,284.38,284.38,283.67,283.68,4968.0,273.9103,273.9103,273.2265,273.2361,4968.0
2021-05-18 13:10:00,283.69,283.94,283.69,283.86,3740.0,273.2457,273.4865,273.2457,273.4095,3740.0
2021-05-18 13:15:00,283.86,283.93,283.74,283.89,4590.0,273.4095,273.4769,273.2939,273.4384,4590.0
2021-05-18 13:20:00,283.82,283.86,283.63,283.68,7501.0,273.3709,273.4095,273.1879,273.2361,7501.0
2021-05-18 13:25:00,283.74,283.87,283.68,283.85,2525.0,273.2939,273.4191,273.2361,273.3998,2525.0
2021-05-18 13:30:00,283.85,283.85,283.45,283.69,3729.0,273.3998,273.3998,273.0146,273.2457,3729.0
2021-05-18 13:35:00,283.78,283.79,283.67,283.75,3211.0,273.3324,273.342,273.2265,273.3035,3211.0
2021-05-18 13:40:00,283.77,284.04,283.77,284.04,3109.0,273.3228,273.5828,273.3228,273.5828,3109.0
2021-05-18 13:45:00,284.13,284.17,283.95,284.17,2991.0,273.6695,273.7081,273.4962,273.7081,2991.0
2021-05-18 13:50:00,284.22,284.28,284.18,284.18,2903.0,273.7562,273.814,273.7177,273.7177,2903.0
2021-05-18 13:55:00,284.25,284.45,284.25,284.29,6080.0,273.7851,273.9777,273.7851,273.8236,6080.0
2021-05-18 14:00:00,284.25,284.25,284.05,284.22,4054.0,273.7851,273.7851,273.5925,273.7562,4054.0
2021-05-18 14:05:00,284.35,284.41,284.1,284.16,3617.0,273.8814,273.9392,273.6406,273.6984,3617.0
2021-05-18 14:10:00,284.16,284.27,283.98,284.25,2903.0,273.6984,273.8044,273.525,273.7851,2903.0
2021-05-18 14:15:00,284.29,284.43,284.12,284.35,6400.0,273.8236,273.9585,273.6599,273.8814,6400.0
2021-05-18 14:20:00,284.34,284.38,283.98,284.04,4055.0,273.8718,273.9103,273.525,273.5828,4055.0
2021-05-18 14:25:00,284.05,284.14,283.87,284.06,3837.0,273.5925,273.6792,273.4191,273.6021,3837.0
2021-05-18 14:30:00,284.13,284.25,283.8,283.8,4458.0,273.6695,273.7851,273.3517,273.3517,4458.0
2021-05-18 14:35:00,283.8,283.83,283.37,283.38,5722.0,273.3517,273.3806,272.9375,272.9471,5722.0
2021-05-18 14:40:00,283.42,283.55,283.16,283.23,3431.0,272.9857,273.1109,272.7352,272.8027,3431.0
2021-05-18 14:45:00,283.28,283.33,283.14,283.3,3319.0,272.8508,272.899,272.716,272.8701,3319.0
2021-05-18 14:50:00,283.34,283.6,283.34,283.44,3034.0,272.9086,273.159,272.9086,273.0049,3034.0
2021-05-18 14:55:00,283.46,283.59,283.42,283.44,4480.0,273.0242,273.1494,272.9857,273.0049,4480.0
2021-05-18 15:00:00,283.48,283.75,283.35,283.75,11920.0,273.0435,273.3035,272.9182,273.3035,11920.0
2021-05-18 15:05:00,283.65,283.69,283.46,283.46,5807.0,273.2072,273.2457,273.0242,273.0242,5807.0
2021-05-18 15:10:00,283.56,283.77,283.52,283.52,5836.0,273.1205,273.3228,273.082,273.082,5836.0
2021-05-18 15:15:00,283.58,283.68,283.57,283.6,2289.0,273.1398,273.2361,273.1301,273.159,2289.0
2021-05-18 15:20:00,283.69,283.93,283.69,283.8,3987.0,273.2457,273.4769,273.2457,273.3517,3987.0
2021-05-18 15:25:00,283.8,283.89,283.56,283.65,4511.0,273.3517,273.4384,273.1205,273.2072,4511.0
2021-05-18 15:30:00,283.54,283.62,283.36,283.61,7312.0,273.1012,273.1783,272.9279,273.1687,7312.0
2021-05-18 15:35:00,283.56,283.89,283.47,283.78,5273.0,273.1205,273.4384,273.0338,273.3324,5273.0
2021-05-18 15:40:00,283.78,284.19,283.78,284.06,10682.0,273.3324,273.7273,273.3324,273.6021,10682.0
2021-05-18 15:45:00,284.07,284.07,283.18,283.3,10590.0,273.6117,273.6117,272.7545,272.8701,10590.0
2021-05-18 15:50:00,283.18,283.22,282.84,282.91,19004.0,272.7545,272.793,272.427,272.4944,19004.0
2021-05-18 15:55:00,283.05,283.51,282.97,283.17,64945.0,272.6293,273.0724,272.5522,272.7449,64945.0
2021-05-19 09:30:00,280.61,281.0,278.64,279.62,30469.0,270.2791,270.6548,268.3816,269.3256,30469.0
2021-05-19 09:35:00,279.64,279.64,277.21,278.06,24091.0,269.3448,269.3448,267.0043,267.823,24091.0
2021-05-19 09:40:00,278.0,279.54,277.41,279.54,8303.0,267.7652,269.2485,267.1969,269.2485,8303.0
2021-05-19 09:45:00,279.64,279.64,278.55,278.67,13018.0,269.3448,269.3448,268.295,268.4105,13018.0
2021-05-19 09:50:00,278.69,279.69,278.68,279.67,4651.0,268.4298,269.393,268.4202,269.3737,4651.0
2021-05-19 09:55:00,279.89,281.26,279.89,281.03,8776.0,269.5856,270.9052,269.5856,270.6837,8776.0
2021-05-19 10:00:00,280.99,281.38,280.32,280.63,11403.0,270.6451,271.0208,269.9998,270.2984,11403.0
2021-05-19 10:05:00,280.73,280.9,279.05,279.05,7631.0,270.3947,270.5584,268.7765,268.7765,7631.0
2021-05-19 10:10:00,278.95,279.38,278.61,279.12,5575.0,268.6802,269.0944,268.3527,268.844,5575.0
2021-05-19 10:15:00,278.95,279.33,278.56,279.06,7047.0,268.6802,269.0462,268.3046,268.7862,7047.0
2021-05-19 10:20:00,279.0,279.18,278.25,278.42,6372.0,268.7284,268.9018,268.006,268.1697,6372.0
2021-05-19 10:25:00,278.36,279.43,278.36,279.22,6826.0,268.112,269.1426,268.112,268.9403,6826.0
2021-05-19 10:30:00,279.13,279.52,279.13,279.35,8766.0,268.8536,269.2292,268.8536,269.0655,8766.0
2021-05-19 10:35:00,279.35,279.86,279.16,279.16,11396.0,269.0655,269.5567,268.8825,268.8825,11396.0
2021-05-19 10:40:00,279.04,279.09,278.49,278.87,8351.0,268.7669,268.8151,268.2372,268.6032,8351.0
2021-05-19 10:45:00,279.17,279.25,278.76,279.25,8969.0,268.8921,268.9692,268.4972,268.9692,8969.0
2021-05-19 10:50:00,279.16,280.01,278.95,279.85,10701.0,268.8825,269.7012,268.6802,269.5471,10701.0
2021-05-19 10:55:00,280.09,280.22,279.51,279.51,8601.0,269.7783,269.9035,269.2196,269.2196,8601.0
2021-05-19 11:00:00,279.42,279.56,279.12,279.31,4528.0,269.1329,269.2678,268.844,269.027,4528.0
2021-05-19 11:05:00,279.45,280.05,279.41,280.05,7281.0,269.1618,269.7397,269.1233,269.7397,7281.0
2021-05-19 11:10:00,279.99,280.22,279.84,280.16,7466.0,269.6819,269.9035,269.5375,269.8457,7466.0
2021-05-19 11:15:00,280.18,280.2,279.65,279.65,6853.0,269.8649,269.8842,269.3545,269.3545,6853.0
2021-05-19 11:20:00,279.7,280.11,279.7,280.1,1425.0,269.4026,269.7975,269.4026,269.7879,1425.0
2021-05-19 11:25:00,280.09,280.25,279.84,280.16,7828.0,269.7783,269.9324,269.5375,269.8457,7828.0
2021-05-19 11:30:00,280.05,280.14,279.64,279.79,6245.0,269.7397,269.8264,269.3448,269.4893,6245.0
2021-05-19 11:35:00,279.8,279.95,279.67,279.86,4475.0,269.4989,269.6434,269.3737,269.5567,4475.0
2021-05-19 11:40:00,279.78,279.79,279.4,279.61,3141.0,269.4797,269.4893,269.1137,269.3159,3141.0
2021-05-19 11:45:00,279.62,280.16,279.56,280.16,4265.0,269.3256,269.8457,269.2678,269.8457,4265.0
2021-05-19 11:50:00,280.09,280.37,280.05,280.29,6329.0,269.7783,270.048,269.7397,269.9709,6329.0
2021-05-19 11:55:00,280.29,280.46,280.24,280.46,2640.0,269.9709,270.1346,269.9227,270.1346,2640.0
2021-05-19 12:00:00,280.39,280.64,280.39,280.57,3689.0,270.0672,270.308,270.0672,270.2406,3689.0
2021-05-19 12:05:00,280.69,280.8,280.63,280.68,5241.0,270.3562,270.4621,270.2984,270.3465,5241.0
2021-05-19 12:10:00,280.75,280.98,280.73,280.74,5530.0,270.414,270.6355,270.3947,270.4043,5530.0
2021-05-19 12:15:00,280.78,281.06,280.78,281.01,4544.0,270.4429,270.7125,270.4429,270.6644,4544.0
2021-05-19 12:20:00,281.07,281.32,281.07,281.32,4937.0,270.7222,270.963,270.7222,270.963,4937.0
2021-05-19 12:25:00,281.35,281.35,280.89,280.89,5101.0,270.9919,270.9919,270.5488,270.5488,5101.0
2021-05-19 12:30:00,280.87,280.99,280.77,280.85,3043.0,270.5295,270.6451,270.4332,270.5103,3043.0
2021-05-19 12:35:00,280.85,281.08,280.83,281.08,5467.0,270.5103,270.7318,270.491,270.7318,5467.0
2021-05-19 12:40:00,281.21,281.39,281.15,281.19,3627.0,270.857,271.0304,270.7992,270.8378,3627.0
2021-05-19 12:45:00,281.11,281.36,281.06,281.36,4571.0,270.7607,271.0015,270.7125,271.0015,4571.0
2021-05-19 12:50:00,281.19,281.47,281.18,281.31,3025.0,270.8378,271.1075,270.8281,270.9533,3025.0
2021-05-19 12:55:00,281.31,281.66,281.31,281.64,3965.0,270.9533,271.2905,270.9533,271.2712,3965.0
2021-05-19 13:00:00,281.61,281.86,281.6,281.66,4207.0,271.2423,271.4831,271.2327,271.2905,4207.0
2021-05-19 13:05:00,281.61,282.05,281.57,281.96,5964.0,271.2423,271.6661,271.2038,271.5794,5964.0
2021-05-19 13:10:00,282.04,282.17,282.0,282.06,4077.0,271.6565,271.7817,271.6179,271.6757,4077.0
2021-05-19 13:15:00,282.1,282.18,282.06,282.14,3955.0,271.7143,271.7913,271.6757,271.7528,3955.0
2021-05-19 13:20:00,282.18,282.18,281.71,281.74,4927.0,271.7913,271.7913,271.3386,271.3675,4927.0
2021-05-19 13:25:00,281.73,281.95,281.58,281.74,6427.0,271.3579,271.5698,271.2134,271.3675,6427.0
2021-05-19 13:30:00,281.75,281.75,281.23,281.23,3467.0,271.3771,271.3771,270.8763,270.8763,3467.0
2021-05-19 13:35:00,281.27,281.44,280.99,281.36,5113.0,270.9148,271.0786,270.6451,271.0015,5113.0
2021-05-19 13:40:00,281.32,281.39,281.15,281.15,2198.0,270.963,271.0304,270.7992,270.7992,2198.0
2021-05-19 13:45:00,281.15,281.73,281.15,281.68,6371.0,270.7992,271.3579,270.7992,271.3097,6371.0
2021-05-19 13:50:00,281.68,281.82,281.51,281.82,4899.0,271.3097,271.4446,271.146,271.4446,4899.0
2021-05-19 13:55:00,281.79,281.93,281.48,281.55,6737.0,271.4157,271.5505,271.1171,271.1845,6737.0
2021-05-19 14:00:00,281.51,281.82,280.77,280.95,6873.0,271.146,271.4446,270.4332,270.6066,6873.0
2021-05-19 14:05:00,280.81,280.97,280.47,280.73,5688.0,270.4718,270.6259,270.1443,270.3947,5688.0
2021-05-19 14:10:00,280.66,280.66,280.37,280.37,5595.0,270.3273,270.3273,270.048,270.048,5595.0
2021-05-19 14:15:00,280.4,280.4,279.97,280.13,4804.0,270.0768,270.0768,269.6627,269.8168,4804.0
2021-05-19 14:20:00,280.26,281.35,280.26,281.21,7131.0,269.942,270.9919,269.942,270.857,7131.0
2021-05-19 14:25:00,281.28,281.38,280.99,281.19,7062.0,270.9245,271.0208,270.6451,270.8378,7062.0
2021-05-19 14:30:00,281.17,281.38,280.87,280.89,6570.0,270.8185,271.0208,270.5295,270.5488,6570.0
2021-05-19 14:35:00,280.75,281.04,280.55,280.78,5210.0,270.414,270.6933,270.2213,270.4429,5210.0
2021-05-19 14:40:00,280.63,280.72,280.39,280.5,4199.0,270.2984,270.3851,270.0672,270.1732,4199.0
2021-05-19 14:45:00,280.48,280.53,280.33,280.34,4867.0,270.1539,270.2021,270.0094,270.0191,4867.0
2021-05-19 14:50:00,280.25,280.41,280.2,280.27,5398.0,269.9324,270.0865,269.8842,269.9516,5398.0
2021-05-19 14:55:00,280.29,280.66,280.2,280.23,5807.0,269.9709,270.3273,269.8842,269.9131,5807.0
2021-05-19 15:00:00,280.09,280.15,279.6,279.82,6952.0,269.7783,269.8361,269.3063,269.5182,6952.0
2021-05-19 15:05:00,279.91,280.1,279.87,280.06,9610.0,269.6049,269.7879,269.5664,269.7494,9610.0
2021-05-19 15:10:00,280.06,280.43,280.02,280.07,6928.0,269.7494,270.1057,269.7108,269.759,6928.0
2021-05-19 15:15:00,280.02,280.19,279.94,280.02,6004.0,269.7108,269.8746,269.6338,269.7108,6004.0
2021-05-19 15:20:00,280.11,280.48,279.97,280.39,8447.0,269.7975,270.1539,269.6627,270.0672,8447.0
2021-05-19 15:25:00,280.37,280.59,280.11,280.48,7394.0,270.048,270.2599,269.7975,270.1539,7394.0
2021-05-19 15:30:00,280.45,280.45,279.89,280.24,7430.0,270.125,270.125,269.5856,269.9227,7430.0
2021-05-19 15:35:00,280.28,280.49,280.16,280.49,11082.0,269.9613,270.1635,269.8457,270.1635,11082.0
2021-05-19 15:40:00,280.44,280.57,280.33,280.47,7406.0,270.1154,270.2406,270.0094,270.1443,7406.0
2021-05-19 15:45:00,280.34,280.43,280.05,280.25,8308.0,270.0191,270.1057,269.7397,269.9324,8308.0
2021-05-19 15:50:00,280.39,281.06,280.3,281.05,16745.0,270.0672,270.7125,269.9805,270.7029,16745.0
2021-05-19 15:55:00,281.04,281.43,280.9,281.28,39232.0,270.6933,271.0689,270.5584,270.9245,39232.0
2021-05-20 09:30:00,280.38,282.81,280.01,281.41,22598.0,270.5832,272.9283,270.2261,271.5772,22598.0
2021-05-20 09:35:00,281.76,282.37,281.35,281.82,8306.0,271.915,272.5037,271.5193,271.9729,8306.0
2021-05-20 09:40:00,282.1,282.29,281.86,282.06,3165.0,272.2431,272.4265,272.0115,272.2045,3165.0
2021-05-20 09:45:00,282.33,283.64,282.33,283.64,4987.0,272.4651,273.7293,272.4651,273.7293,4987.0
2021-05-20 09:50:00,283.91,284.2,282.76,283.68,14416.0,273.9899,274.2697,272.88,273.7679,14416.0
2021-05-20 09:55:00,283.78,283.96,283.32,283.48,6962.0,273.8644,274.0381,273.4205,273.5749,6962.0
2021-05-20 10:00:00,283.29,284.29,283.07,284.29,6158.0,273.3915,274.3566,273.1792,274.3566,6158.0
2021-05-20 10:05:00,284.19,284.21,283.89,283.97,4054.0,274.2601,274.2794,273.9705,274.0478,4054.0
2021-05-20 10:10:00,284.14,284.14,283.66,283.7,3268.0,274.2118,274.2118,273.7486,273.7872,3268.0
2021-05-20 10:15:00,283.72,284.4,283.63,284.0,7567.0,273.8065,274.4627,273.7196,274.0767,7567.0
2021-05-20 10:20:00,284.02,284.19,283.9,283.93,4586.0,274.096,274.2601,273.9802,274.0092,4586.0
2021-05-20 10:25:00,284.04,284.5,284.03,284.42,4455.0,274.1153,274.5592,274.1057,274.482,4455.0
2021-05-20 10:30:00,284.32,284.65,283.96,283.96,6671.0,274.3855,274.704,274.0381,274.0381,6671.0
2021-05-20 10:35:00,283.9,284.34,283.81,284.28,5427.0,273.9802,274.4048,273.8933,274.3469,5427.0
2021-05-20 10:40:00,284.35,284.35,283.92,284.24,5967.0,274.4145,274.4145,273.9995,274.3083,5967.0
2021-05-20 10:45:00,284.22,285.0,284.16,284.72,6740.0,274.289,275.0418,274.2311,274.7715,6740.0
2021-05-20 10:50:00,284.77,284.9,284.67,284.84,3523.0,274.8198,274.9453,274.7233,274.8874,3523.0
2021-05-20 10:55:00,284.84,284.87,284.41,284.52,4264.0,274.8874,274.9163,274.4724,274.5785,4264.0
2021-05-20 11:00:00,284.64,284.72,284.5,284.5,2767.0,274.6943,274.7715,274.5592,274.5592,2767.0
2021-05-20 11:05:00,284.56,284.63,284.4,284.52,4529.0,274.6171,274.6847,274.4627,274.5785,4529.0
2021-05-20 11:10:00,284.45,284.7,284.29,284.38,4725.0,274.511,274.7522,274.3566,274.4434,4725.0
2021-05-20 11:15:00,284.39,284.44,284.28,284.34,3339.0,274.4531,274.5013,274.3469,274.4048,3339.0
2021-05-20 11:20:00,284.35,284.57,284.34,284.55,4643.0,274.4145,274.6268,274.4048,274.6075,4643.0
2021-05-20 11:25:00,284.52,284.69,284.34,284.51,8008.0,274.5785,274.7426,274.4048,274.5689,8008.0
2021-05-20 11:30:00,284.51,284.93,284.51,284.9,4524.0,274.5689,274.9742,274.5689,274.9453,4524.0
2021-05-20 11:35:00,284.89,284.96,284.79,284.84,2959.0,274.9356,275.0032,274.8391,274.8874,2959.0
2021-05-20 11:40:00,284.9,285.18,284.9,285.16,7622.0,274.9453,275.2155,274.9453,275.1962,7622.0
2021-05-20 11:45:00,285.22,285.32,285.15,285.32,3662.0,275.2541,275.3506,275.1865,275.3506,3662.0
2021-05-20 11:50:00,285.33,285.46,284.98,285.02,4701.0,275.3602,275.4857,275.0225,275.0611,4701.0
2021-05-20 11:55:00,285.04,285.34,284.77,284.89,6653.0,275.0804,275.3699,274.8198,274.9356,6653.0
2021-05-20 12:00:00,284.72,284.74,284.39,284.5,4027.0,274.7715,274.7908,274.4531,274.5592,4027.0
2021-05-20 12:05:00,284.41,284.56,284.35,284.5,1508.0,274.4724,274.6171,274.4145,274.5592,1508.0
2021-05-20 12:10:00,284.56,284.56,284.23,284.36,3059.0,274.6171,274.6171,274.2987,274.4241,3059.0
2021-05-20 12:15:00,284.4,284.46,283.99,283.99,2762.0,274.4627,274.5206,274.0671,274.0671,2762.0
2021-05-20 12:20:00,283.99,284.14,283.89,283.94,3540.0,274.0671,274.2118,273.9705,274.0188,3540.0
2021-05-20 12:25:00,284.01,284.19,283.72,283.72,4600.0,274.0864,274.2601,273.8065,273.8065,4600.0
2021-05-20 12:30:00,283.79,284.2,283.78,284.19,1600.0,273.874,274.2697,273.8644,274.2601,1600.0
2021-05-20 12:35:00,284.08,284.08,283.59,283.87,4286.0,274.1539,274.1539,273.681,273.9512,4286.0
2021-05-20 12:40:00,284.07,284.07,283.65,283.65,3766.0,274.1443,274.1443,273.7389,273.7389,3766.0
2021-05-20 12:45:00,283.89,284.13,283.89,284.13,1000.0,273.9705,274.2022,273.9705,274.2022,1000.0
2021-05-20 12:50:00,284.16,284.25,284.1,284.13,1582.0,274.2311,274.318,274.1732,274.2022,1582.0
2021-05-20 12:55:00,284.07,284.16,283.98,284.07,3779.0,274.1443,274.2311,274.0574,274.1443,3779.0
2021-05-20 13:00:00,284.12,284.13,283.97,283.97,3165.0,274.1925,274.2022,274.0478,274.0478,3165.0
2021-05-20 13:05:00,283.87,284.04,283.87,284.04,1935.0,273.9512,274.1153,273.9512,274.1153,1935.0
2021-05-20 13:10:00,284.03,284.13,283.96,283.96,2875.0,274.1057,274.2022,274.0381,274.0381,2875.0
2021-05-20 13:15:00,283.94,284.15,283.81,283.93,4890.0,274.0188,274.2215,273.8933,274.0092,4890.0
2021-05-20 13:20:00,283.92,284.0,283.77,283.82,2039.0,273.9995,274.0767,273.8547,273.903,2039.0
2021-05-20 13:25:00,283.89,284.07,283.8,283.89,4317.0,273.9705,274.1443,273.8837,273.9705,4317.0
2021-05-20 13:30:00,283.92,283.99,283.83,283.9,3006.0,273.9995,274.0671,273.9126,273.9802,3006.0
2021-05-20 13:35:00,283.82,283.91,283.72,283.72,2333.0,273.903,273.9899,273.8065,273.8065,2333.0
2021-05-20 13:40:00,283.8,283.94,283.8,283.93,3218.0,273.8837,274.0188,273.8837,274.0092,3218.0
2021-05-20 13:45:00,283.94,284.04,283.79,283.79,5205.0,274.0188,274.1153,273.874,273.874,5205.0
2021-05-20 13:50:00,283.84,283.85,283.5,283.62,9409.0,273.9223,273.9319,273.5942,273.71,9409.0
2021-05-20 13:55:00,283.59,283.92,283.5,283.8,5404.0,273.681,273.9995,273.5942,273.8837,5404.0
2021-05-20 14:00:00,283.88,284.19,283.84,283.93,3767.0,273.9609,274.2601,273.9223,274.0092,3767.0
2021-05-20 14:05:00,283.93,284.21,283.93,284.06,5441.0,274.0092,274.2794,274.0092,274.1346,5441.0
2021-05-20 14:10:00,284.04,284.19,283.99,284.18,3623.0,274.1153,274.2601,274.0671,274.2504,3623.0
2021-05-20 14:15:00,284.07,284.1,283.91,283.95,3636.0,274.1443,274.1732,273.9899,274.0285,3636.0
2021-05-20 14:20:00,283.99,284.04,283.73,283.86,4024.0,274.0671,274.1153,273.8161,273.9416,4024.0
2021-05-20 14:25:00,283.82,284.08,283.81,284.08,3285.0,273.903,274.1539,273.8933,274.1539,3285.0
2021-05-20 14:30:00,284.14,284.21,283.66,283.66,4433.0,274.2118,274.2794,273.7486,273.7486,4433.0
2021-05-20 14:35:00,283.76,284.0,283.76,283.93,2570.0,273.8451,274.0767,273.8451,274.0092,2570.0
2021-05-20 14:40:00,283.94,284.12,283.83,283.83,3858.0,274.0188,274.1925,273.9126,273.9126,3858.0
2021-05-20 14:45:00,283.9,284.02,283.8,283.87,2439.0,273.9802,274.096,273.8837,273.9512,2439.0
2021-05-20 14:50:00,283.81,283.85,283.58,283.75,3578.0,273.8933,273.9319,273.6714,273.8354,3578.0
2021-05-20 14:55:00,283.65,283.83,283.28,283.59,7519.0,273.7389,273.9126,273.3819,273.681,7519.0
2021-05-20 15:00:00,283.55,283.59,283.36,283.36,3520.0,273.6424,273.681,273.4591,273.4591,3520.0
2021-05-20 15:05:00,283.36,283.41,283.24,283.27,3870.0,273.4591,273.5073,273.3433,273.3722,3870.0
2021-05-20 15:10:00,283.38,283.65,283.38,283.5,2511.0,273.4784,273.7389,273.4784,273.5942,2511.0
2021-05-20 15:15:00,283.46,283.59,283.43,283.59,6392.0,273.5556,273.681,273.5266,273.681,6392.0
2021-05-20 15:20:00,283.52,283.91,283.51,283.91,5685.0,273.6135,273.9899,273.6038,273.9899,5685.0
2021-05-20 15:25:00,283.96,284.13,283.93,284.1,5350.0,274.0381,274.2022,274.0092,274.1732,5350.0
2021-05-20 15:30:00,284.09,284.12,283.41,283.42,11072.0,274.1636,274.1925,273.5073,273.517,11072.0
2021-05-20 15:35:00,283.46,283.49,282.78,282.85,13164.0,273.5556,273.5845,272.8993,272.9669,13164.0
2021-05-20 15:40:00,282.88,282.97,282.64,282.75,15252.0,272.9958,273.0827,272.7642,272.8704,15252.0
2021-05-20 15:45:00,282.71,283.21,282.67,282.71,13625.0,272.8318,273.3143,272.7932,272.8318,13625.0
2021-05-20 15:50:00,282.78,283.04,282.25,283.04,25485.0,272.8993,273.1502,272.3879,273.1502,25485.0
2021-05-20 15:55:00,283.01,283.01,282.38,282.4,42532.0,273.1213,273.1213,272.5133,272.5326,42532.0
2021-05-21 09:30:00,283.95,285.8,283.57,285.4,43655.0,274.0285,275.8138,273.6617,275.4278,43655.0
2021-05-21 09:35:00,285.25,287.09,285.25,286.5,15915.0,275.283,277.0587,275.283,276.4894,15915.0
2021-05-21 09:40:00,286.56,286.84,285.72,286.58,8348.0,276.5473,276.8175,275.7366,276.5666,8348.0
2021-05-21 09:45:00,286.57,286.73,285.63,285.72,7083.0,276.5569,276.7113,275.6498,275.7366,7083.0
2021-05-21 09:50:00,285.62,286.54,285.24,286.29,10295.0,275.6401,276.528,275.2734,276.2867,10295.0
2021-05-21 09:55:00,286.28,287.35,286.1,287.35,12253.0,276.277,277.3097,276.1033,277.3097,12253.0
2021-05-21 10:00:00,287.08,287.08,286.06,286.33,7710.0,277.0491,277.0491,276.0647,276.3253,7710.0
2021-05-21 10:05:00,286.17,286.5,286.02,286.24,4944.0,276.1709,276.4894,276.0261,276.2384,4944.0
2021-05-21 10:10:00,286.31,286.31,285.43,285.81,4686.0,276.306,276.306,275.4567,275.8235,4686.0
2021-05-21 10:15:00,285.71,286.07,285.65,286.06,7370.0,275.727,276.0744,275.6691,276.0647,7370.0
2021-05-21 10:20:00,286.17,286.17,285.53,285.53,6517.0,276.1709,276.1709,275.5532,275.5532,6517.0
2021-05-21 10:25:00,285.45,285.78,285.29,285.29,5217.0,275.476,275.7945,275.3216,275.3216,5217.0
2021-05-21 10:30:00,285.28,285.57,285.15,285.34,5383.0,275.312,275.5918,275.1865,275.3699,5383.0
2021-05-21 10:35:00,285.38,285.87,285.25,285.41,4692.0,275.4085,275.8814,275.283,275.4374,4692.0
2021-05-21 10:40:00,285.41,285.59,285.33,285.42,3700.0,275.4374,275.6111,275.3602,275.4471,3700.0
2021-05-21 10:45:00,285.36,285.73,285.18,285.73,3666.0,275.3892,275.7463,275.2155,275.7463,3666.0
2021-05-21 10:50:00,285.61,285.69,285.36,285.45,7279.0,275.6305,275.7077,275.3892,275.476,7279.0
2021-05-21 10:55:00,285.45,285.57,285.03,285.07,4979.0,275.476,275.5918,275.0707,275.1093,4979.0
2021-05-21 11:00:00,285.13,285.34,285.11,285.2,3310.0,275.1672,275.3699,275.1479,275.2348,3310.0
2021-05-21 11:05:00,285.22,285.28,285.1,285.1,2917.0,275.2541,275.312,275.1383,275.1383,2917.0
2021-05-21 11:10:00,285.11,285.14,284.87,284.97,4626.0,275.1479,275.1769,274.9163,275.0128,4626.0
2021-05-21 11:15:00,285.04,285.25,284.62,284.62,3963.0,275.0804,275.283,274.675,274.675,3963.0
2021-05-21 11:20:00,284.65,284.93,284.65,284.93,5724.0,274.704,274.9742,274.704,274.9742,5724.0
2021-05-21 11:25:00,284.99,285.03,284.88,284.88,3706.0,275.0321,275.0707,274.926,274.926,3706.0
2021-05-21 11:30:00,285.02,285.13,284.89,285.06,3997.0,275.0611,275.1672,274.9356,275.0997,3997.0
2021-05-21 11:35:00,285.06,285.07,284.58,284.68,6621.0,275.0997,275.1093,274.6364,274.7329,6621.0
2021-05-21 11:40:00,284.72,284.87,284.65,284.67,2716.0,274.7715,274.9163,274.704,274.7233,2716.0
2021-05-21 11:45:00,284.68,284.7,284.49,284.58,3296.0,274.7329,274.7522,274.5496,274.6364,3296.0
2021-05-21 11:50:00,284.58,284.66,284.16,284.16,3370.0,274.6364,274.7136,274.2311,274.2311,3370.0
2021-05-21 11:55:00,284.27,284.31,284.23,284.23,2050.0,274.3373,274.3759,274.2987,274.2987,2050.0
2021-05-21 12:00:00,284.21,284.38,284.11,284.33,4486.0,274.2794,274.4434,274.1829,274.3952,4486.0
2021-05-21 12:05:00,284.44,284.61,283.97,284.0,14333.0,274.5013,274.6654,274.0478,274.0767,14333.0
2021-05-21 12:10:00,283.91,284.21,283.89,284.13,3300.0,273.9899,274.2794,273.9705,274.2022,3300.0
2021-05-21 12:15:00,284.13,284.42,284.12,284.4,5893.0,274.2022,274.482,274.1925,274.4627,5893.0
2021-05-21 12:20:00,284.4,284.56,284.38,284.47,4833.0,274.4627,274.6171,274.4434,274.5303,4833.0
2021-05-21 12:25:00,284.47,284.49,284.09,284.11,14594.0,274.5303,274.5496,274.1636,274.1829,14594.0
2021-05-21 12:30:00,284.04,284.11,283.94,284.0,5200.0,274.1153,274.1829,274.0188,274.0767,5200.0
2021-05-21 12:35:00,283.91,283.94,283.76,283.76,1459.0,273.9899,274.0188,273.8451,273.8451,1459.0
2021-05-21 12:40:00,283.85,284.19,283.82,284.19,2376.0,273.9319,274.2601,273.903,274.2601,2376.0
2021-05-21 12:45:00,284.18,284.18,283.81,283.82,2648.0,274.2504,274.2504,273.8933,273.903,2648.0
2021-05-21 12:50:00,283.96,283.96,283.59,283.59,3292.0,274.0381,274.0381,273.681,273.681,3292.0
2021-05-21 12:55:00,283.66,283.7,283.53,283.69,2094.0,273.7486,273.7872,273.6231,273.7775,2094.0
2021-05-21 13:00:00,283.77,283.88,283.64,283.82,4139.0,273.8547,273.9609,273.7293,273.903,4139.0
2021-05-21 13:05:00,283.92,283.95,283.67,283.67,1629.0,273.9995,274.0285,273.7582,273.7582,1629.0
2021-05-21 13:10:00,283.59,283.59,283.33,283.34,3252.0,273.681,273.681,273.4301,273.4398,3252.0
2021-05-21 13:15:00,283.46,283.57,283.39,283.56,1559.0,273.5556,273.6617,273.488,273.6521,1559.0
2021-05-21 13:20:00,283.57,283.9,283.43,283.76,3426.0,273.6617,273.9802,273.5266,273.8451,3426.0
2021-05-21 13:25:00,283.79,284.04,283.79,284.04,2253.0,273.874,274.1153,273.874,274.1153,2253.0
2021-05-21 13:30:00,284.07,284.38,284.01,284.38,2595.0,274.1443,274.4434,274.0864,274.4434,2595.0
2021-05-21 13:35:00,284.38,284.47,284.25,284.47,4375.0,274.4434,274.5303,274.318,274.5303,4375.0
2021-05-21 13:40:00,284.42,284.42,284.19,284.23,3469.0,274.482,274.482,274.2601,274.2987,3469.0
2021-05-21 13:45:00,284.26,284.34,284.11,284.21,3254.0,274.3276,274.4048,274.1829,274.2794,3254.0
2021-05-21 13:50:00,284.18,284.21,284.01,284.07,3087.0,274.2504,274.2794,274.0864,274.1443,3087.0
2021-05-21 13:55:00,284.14,284.21,283.87,284.0,6368.0,274.2118,274.2794,273.9512,274.0767,6368.0
2021-05-21 14:00:00,284.08,284.23,284.03,284.19,4561.0,274.1539,274.2987,274.1057,274.2601,4561.0
2021-05-21 14:05:00,284.26,284.27,284.04,284.07,4026.0,274.3276,274.3373,274.1153,274.1443,4026.0
2021-05-21 14:10:00,284.0,284.0,283.66,283.66,4144.0,274.0767,274.0767,273.7486,273.7486,4144.0
2021-05-21 14:15:00,283.66,283.85,283.57,283.84,4218.0,273.7486,273.9319,273.6617,273.9223,4218.0
2021-05-21 14:20:00,283.81,283.81,283.54,283.61,4509.0,273.8933,273.8933,273.6328,273.7003,4509.0
2021-05-21 14:25:00,283.63,283.65,283.5,283.54,2776.0,273.7196,273.7389,273.5942,273.6328,2776.0
2021-05-21 14:30:00,283.62,283.67,283.51,283.56,2815.0,273.71,273.7582,273.6038,273.6521,2815.0
2021-05-21 14:35:00,283.6,283.64,283.36,283.44,3780.0,273.6907,273.7293,273.4591,273.5363,3780.0
2021-05-21 14:40:00,283.41,283.48,283.32,283.42,4795.0,273.5073,273.5749,273.4205,273.517,4795.0
2021-05-21 14:45:00,283.44,283.64,283.44,283.47,4438.0,273.5363,273.7293,273.5363,273.5652,4438.0
2021-05-21 14:50:00,283.47,283.63,283.47,283.57,3971.0,273.5652,273.7196,273.5652,273.6617,3971.0
2021-05-21 14:55:00,283.6,283.64,283.46,283.46,4772.0,273.6907,273.7293,273.5556,273.5556,4772.0
2021-05-21 15:00:00,283.42,283.55,283.28,283.41,6578.0,273.517,273.6424,273.3819,273.5073,6578.0
2021-05-21 15:05:00,283.4,283.47,283.29,283.37,6310.0,273.4977,273.5652,273.3915,273.4687,6310.0
2021-05-21 15:10:00,283.29,283.65,283.29,283.65,6030.0,273.3915,273.7389,273.3915,273.7389,6030.0
2021-05-21 15:15:00,283.63,284.06,283.63,284.01,5597.0,273.7196,274.1346,273.7196,274.0864,5597.0
2021-05-21 15:20:00,284.04,284.11,283.89,284.06,5074.0,274.1153,274.1829,273.9705,274.1346,5074.0
2021-05-21 15:25:00,284.11,284.35,283.93,284.35,16478.0,274.1829,274.4145,274.0092,274.4145,16478.0
2021-05-21 15:30:00,284.35,284.35,283.58,283.69,15058.0,274.4145,274.4145,273.6714,273.7775,15058.0
2021-05-21 15:35:00,283.68,283.84,283.51,283.61,7977.0,273.7679,273.9223,273.6038,273.7003,7977.0
2021-05-21 15:40:00,283.53,283.68,283.12,283.21,14369.0,273.6231,273.7679,273.2275,273.3143,14369.0
2021-05-21 15:45:00,283.15,283.46,282.84,283.46,16083.0,273.2564,273.5556,272.9572,273.5556,16083.0
2021-05-21 15:50:00,283.53,283.69,283.29,283.53,23432.0,273.6231,273.7775,273.3915,273.6231,23432.0
2021-05-21 15:55:00,283.59,283.8,283.02,283.14,59456.0,273.681,273.8837,273.1309,273.2468,59456.0
2021-05-24 09:30:00,283.84,284.81,283.64,283.68,10929.0,273.9223,274.8584,273.7293,273.7679,10929.0
2021-05-24 09:35:00,283.9,284.47,282.7,282.76,10885.0,273.9802,274.5303,272.8221,272.88,10885.0
2021-05-24 09:40:00,282.93,283.34,282.71,282.87,8298.0,273.0441,273.4398,272.8318,272.9862,8298.0
2021-05-24 09:45:00,283.01,283.75,283.0,283.43,4557.0,273.1213,273.8354,273.1116,273.5266,4557.0
2021-05-24 09:50:00,283.28,284.07,283.23,284.06,7728.0,273.3819,274.1443,273.3336,274.1346,7728.0
2021-05-24 09:55:00,284.13,284.56,284.06,284.44,1822.0,274.2022,274.6171,274.1346,274.5013,1822.0
2021-05-24 10:00:00,284.42,284.49,283.99,284.23,1811.0,274.482,274.5496,274.0671,274.2987,1811.0
2021-05-24 10:05:00,284.12,284.59,284.08,284.25,3115.0,274.1925,274.6461,274.1539,274.318,3115.0
2021-05-24 10:10:00,284.26,284.26,283.56,283.77,4934.0,274.3276,274.3276,273.6521,273.8547,4934.0
2021-05-24 10:15:00,284.13,284.23,283.78,283.96,3714.0,274.2022,274.2987,273.8644,274.0381,3714.0
2021-05-24 10:20:00,283.96,284.06,283.77,283.77,2708.0,274.0381,274.1346,273.8547,273.8547,2708.0
2021-05-24 10:25:00,283.92,284.27,283.76,283.97,2912.0,273.9995,274.3373,273.8451,274.0478,2912.0
2021-05-24 10:30:00,283.97,284.44,283.87,284.43,3237.0,274.0478,274.5013,273.9512,274.4917,3237.0
2021-05-24 10:35:00,284.54,284.73,284.15,284.29,2014.0,274.5978,274.7812,274.2215,274.3566,2014.0
2021-05-24 10:40:00,284.24,284.68,284.19,284.59,2937.0,274.3083,274.7329,274.2601,274.6461,2937.0
2021-05-24 10:45:00,284.67,284.88,284.59,284.88,2551.0,274.7233,274.926,274.6461,274.926,2551.0
2021-05-24 10:50:00,285.0,285.14,284.88,285.04,3786.0,275.0418,275.1769,274.926,275.0804,3786.0
2021-05-24 10:55:00,285.01,285.14,284.85,285.09,7020.0,275.0514,275.1769,274.897,275.1286,7020.0
2021-05-24 11:00:00,285.11,285.23,284.96,285.09,5937.0,275.1479,275.2637,275.0032,275.1286,5937.0
2021-05-24 11:05:00,285.08,285.33,284.94,284.99,2939.0,275.119,275.3602,274.9839,275.0321,2939.0
2021-05-24 11:10:00,285.06,285.18,284.99,285.03,3668.0,275.0997,275.2155,275.0321,275.0707,3668.0
2021-05-24 11:15:00,285.06,285.16,285.06,285.16,1716.0,275.0997,275.1962,275.0997,275.1962,1716.0
2021-05-24 11:20:00,285.11,285.21,284.98,285.21,5869.0,275.1479,275.2444,275.0225,275.2444,5869.0
2021-05-24 11:25:00,285.24,285.69,285.2,285.43,19677.0,275.2734,275.7077,275.2348,275.4567,19677.0
2021-05-24 11:30:00,285.41,285.51,285.4,285.4,2875.0,275.4374,275.5339,275.4278,275.4278,2875.0
2021-05-24 11:35:00,285.32,285.32,285.04,285.31,6512.0,275.3506,275.3506,275.0804,275.3409,6512.0
2021-05-24 11:40:00,285.32,285.64,285.32,285.44,2761.0,275.3506,275.6594,275.3506,275.4664,2761.0
2021-05-24 11:45:00,285.24,285.34,285.06,285.06,2174.0,275.2734,275.3699,275.0997,275.0997,2174.0
2021-05-24 11:50:00,284.94,285.12,284.8,285.12,13852.0,274.9839,275.1576,274.8488,275.1576,13852.0
2021-05-24 11:55:00,285.34,285.4,285.04,285.06,2415.0,275.3699,275.4278,275.0804,275.0997,2415.0
2021-05-24 12:00:00,285.05,285.23,284.98,285.09,4846.0,275.09,275.2637,275.0225,275.1286,4846.0
2021-05-24 12:05:00,285.14,285.4,285.06,285.12,4073.0,275.1769,275.4278,275.0997,275.1576,4073.0
2021-05-24 12:10:00,285.1,285.27,285.03,285.07,4889.0,275.1383,275.3023,275.0707,275.1093,4889.0
2021-05-24 12:15:00,285.07,285.14,284.73,284.73,8973.0,275.1093,275.1769,274.7812,274.7812,8973.0
2021-05-24 12:20:00,284.72,284.95,284.72,284.95,3901.0,274.7715,274.9935,274.7715,274.9935,3901.0
2021-05-24 12:25:00,284.98,285.12,284.82,284.92,3225.0,275.0225,275.1576,274.8681,274.9646,3225.0
2021-05-24 12:30:00,284.97,285.05,284.81,284.9,3828.0,275.0128,275.09,274.8584,274.9453,3828.0
2021-05-24 12:35:00,284.96,285.32,284.96,285.31,4514.0,275.0032,275.3506,275.0032,275.3409,4514.0
2021-05-24 12:40:00,285.31,285.45,285.24,285.24,9837.0,275.3409,275.476,275.2734,275.2734,9837.0
2021-05-24 12:45:00,285.19,285.35,285.19,285.25,3168.0,275.2251,275.3795,275.2251,275.283,3168.0
2021-05-24 12:50:00,285.23,285.38,285.11,285.26,3710.0,275.2637,275.4085,275.1479,275.2927,3710.0
2021-05-24 12:55:00,285.2,285.31,285.07,285.07,3202.0,275.2348,275.3409,275.1093,275.1093,3202.0
2021-05-24 13:00:00,285.13,285.22,285.0,285.2,3087.0,275.1672,275.2541,275.0418,275.2348,3087.0
2021-05-24 13:05:00,285.21,285.25,285.07,285.24,5417.0,275.2444,275.283,275.1093,275.2734,5417.0
2021-05-24 13:10:00,285.26,285.26,285.02,285.05,5357.0,275.2927,275.2927,275.0611,275.09,5357.0
2021-05-24 13:15:00,285.06,285.08,284.84,285.01,5012.0,275.0997,275.119,274.8874,275.0514,5012.0
2021-05-24 13:20:00,284.98,285.19,284.96,285.19,2467.0,275.0225,275.2251,275.0032,275.2251,2467.0
2021-05-24 13:25:00,285.16,285.27,285.04,285.13,3411.0,275.1962,275.3023,275.0804,275.1672,3411.0
2021-05-24 13:30:00,285.22,285.27,285.09,285.14,4733.0,275.2541,275.3023,275.1286,275.1769,4733.0
2021-05-24 13:35:00,285.19,285.19,284.84,285.04,5029.0,275.2251,275.2251,274.8874,275.0804,5029.0
2021-05-24 13:40:00,284.99,285.16,284.94,285.03,4719.0,275.0321,275.1962,274.9839,275.0707,4719.0
2021-05-24 13:45:00,284.96,285.14,284.88,285.08,4510.0,275.0032,275.1769,274.926,275.119,4510.0
2021-05-24 13:50:00,285.13,285.16,284.85,284.92,3338.0,275.1672,275.1962,274.897,274.9646,3338.0
2021-05-24 13:55:00,284.92,285.04,284.85,285.04,4580.0,274.9646,275.0804,274.897,275.0804,4580.0
2021-05-24 14:00:00,285.1,285.19,285.02,285.06,4405.0,275.1383,275.2251,275.0611,275.0997,4405.0
2021-05-24 14:05:00,285.05,285.34,285.03,285.34,3530.0,275.09,275.3699,275.0707,275.3699,3530.0
2021-05-24 14:10:00,285.24,285.55,285.2,285.48,4980.0,275.2734,275.5725,275.2348,275.505,4980.0
2021-05-24 14:15:00,285.52,285.63,285.42,285.42,5192.0,275.5436,275.6498,275.4471,275.4471,5192.0
2021-05-24 14:20:00,285.46,285.46,285.05,285.09,3202.0,275.4857,275.4857,275.09,275.1286,3202.0
2021-05-24 14:25:00,285.15,285.16,284.94,284.99,7162.0,275.1865,275.1962,274.9839,275.0321,7162.0
2021-05-24 14:30:00,284.98,285.23,284.96,284.97,5360.0,275.0225,275.2637,275.0032,275.0128,5360.0
2021-05-24 14:35:00,284.98,285.06,284.88,284.88,3987.0,275.0225,275.0997,274.926,274.926,3987.0
2021-05-24 14:40:00,284.97,285.24,284.97,285.18,3261.0,275.0128,275.2734,275.0128,275.2155,3261.0
2021-05-24 14:45:00,285.18,285.18,284.97,285.12,4267.0,275.2155,275.2155,275.0128,275.1576,4267.0
2021-05-24 14:50:00,285.09,285.14,284.97,284.97,4633.0,275.1286,275.1769,275.0128,275.0128,4633.0
2021-05-24 14:55:00,285.07,285.1,284.95,285.06,2501.0,275.1093,275.1383,274.9935,275.0997,2501.0
2021-05-24 15:00:00,285.08,285.23,285.04,285.13,4531.0,275.119,275.2637,275.0804,275.1672,4531.0
2021-05-24 15:05:00,285.19,285.27,285.1,285.13,8467.0,275.2251,275.3023,275.1383,275.1672,8467.0
2021-05-24 15:10:00,285.14,285.3,285.13,285.16,5229.0,275.1769,275.3313,275.1672,275.1962,5229.0
2021-05-24 15:15:00,285.16,285.26,285.11,285.23,4532.0,275.1962,275.2927,275.1479,275.2637,4532.0
2021-05-24 15:20:00,285.26,285.39,285.2,285.3,5607.0,275.2927,275.4181,275.2348,275.3313,5607.0
2021-05-24 15:25:00,285.27,285.32,285.08,285.19,7962.0,275.3023,275.3506,275.119,275.2251,7962.0
2021-05-24 15:30:00,285.17,285.29,285.13,285.23,8330.0,275.2058,275.3216,275.1672,275.2637,8330.0
2021-05-24 15:35:00,285.22,285.22,285.0,285.01,9036.0,275.2541,275.2541,275.0418,275.0514,9036.0
2021-05-24 15:40:00,284.96,285.23,284.95,285.14,10429.0,275.0032,275.2637,274.9935,275.1769,10429.0
2021-05-24 15:45:00,285.16,285.28,285.11,285.27,12493.0,275.1962,275.312,275.1479,275.3023,12493.0
2021-05-24 15:50:00,285.28,285.41,284.96,284.99,22204.0,275.312,275.4374,275.0032,275.0321,22204.0
2021-05-24 15:55:00,285.0,285.0,284.62,284.85,57112.0,275.0418,275.0418,274.675,274.897,57112.0
2021-05-25 09:30:00,285.5,286.28,285.5,285.79,18066.0,275.5243,276.277,275.5243,275.8042,18066.0
2021-05-25 09:35:00,286.11,286.41,285.29,285.29,9446.0,276.113,276.4025,275.3216,275.3216,9446.0
2021-05-25 09:40:00,285.2,285.4,284.57,284.94,17942.0,275.2348,275.4278,274.6268,274.9839,17942.0
2021-05-25 09:45:00,285.15,285.2,284.88,285.15,2437.0,275.1865,275.2348,274.926,275.1865,2437.0
2021-05-25 09:50:00,285.14,285.84,284.66,285.82,8834.0,275.1769,275.8524,274.7136,275.8331,8834.0
2021-05-25 09:55:00,285.75,285.92,285.39,285.57,22299.0,275.7656,275.9296,275.4181,275.5918,22299.0
2021-05-25 10:00:00,285.57,285.63,285.06,285.41,4841.0,275.5918,275.6498,275.0997,275.4374,4841.0
2021-05-25 10:05:00,285.41,285.58,285.13,285.33,2878.0,275.4374,275.6015,275.1672,275.3602,2878.0
2021-05-25 10:10:00,285.25,285.27,284.96,285.17,3549.0,275.283,275.3023,275.0032,275.2058,3549.0
2021-05-25 10:15:00,285.2,285.2,285.04,285.18,2503.0,275.2348,275.2348,275.0804,275.2155,2503.0
2021-05-25 10:20:00,285.16,285.31,284.81,284.84,7027.0,275.1962,275.3409,274.8584,274.8874,7027.0
2021-05-25 10:25:00,284.91,285.37,284.91,285.21,5391.0,274.9549,275.3988,274.9549,275.2444,5391.0
2021-05-25 10:30:00,285.21,286.11,285.21,285.8,3747.0,275.2444,276.113,275.2444,275.8138,3747.0
2021-05-25 10:35:00,285.89,286.21,285.84,286.1,5646.0,275.9007,276.2095,275.8524,276.1033,5646.0
2021-05-25 10:40:00,286.0,286.26,285.85,286.1,1877.0,276.0068,276.2577,275.8621,276.1033,1877.0
2021-05-25 10:45:00,286.18,286.18,285.94,285.97,2784.0,276.1805,276.1805,275.9489,275.9779,2784.0
2021-05-25 10:50:00,285.99,286.07,285.95,286.0,2535.0,275.9972,276.0744,275.9586,276.0068,2535.0
2021-05-25 10:55:00,286.13,286.38,285.74,285.86,3867.0,276.1323,276.3735,275.7559,275.8717,3867.0
2021-05-25 11:00:00,285.85,286.11,285.83,286.05,5927.0,275.8621,276.113,275.8428,276.0551,5927.0
2021-05-25 11:05:00,285.96,286.13,285.88,286.07,5240.0,275.9682,276.1323,275.891,276.0744,5240.0
2021-05-25 11:10:00,286.07,286.24,285.9,286.02,4292.0,276.0744,276.2384,275.9103,276.0261,4292.0
2021-05-25 11:15:00,286.07,286.15,285.93,286.05,3760.0,276.0744,276.1516,275.9393,276.0551,3760.0
2021-05-25 11:20:00,286.03,286.03,285.92,285.92,900.0,276.0358,276.0358,275.9296,275.9296,900.0
2021-05-25 11:25:00,285.92,286.18,285.92,286.18,10785.0,275.9296,276.1805,275.9296,276.1805,10785.0
2021-05-25 11:30:00,286.21,286.26,285.69,285.86,6229.0,276.2095,276.2577,275.7077,275.8717,6229.0
2021-05-25 11:35:00,285.81,285.82,285.65,285.73,1913.0,275.8235,275.8331,275.6691,275.7463,1913.0
2021-05-25 11:40:00,285.72,286.01,285.6,285.99,6636.0,275.7366,276.0165,275.6208,275.9972,6636.0
2021-05-25 11:45:00,286.04,286.12,285.96,285.96,3704.0,276.0454,276.1226,275.9682,275.9682,3704.0
2021-05-25 11:50:00,285.98,285.98,285.54,285.75,5717.0,275.9875,275.9875,275.5629,275.7656,5717.0
2021-05-25 11:55:00,285.79,286.21,285.79,286.21,34876.0,275.8042,276.2095,275.8042,276.2095,34876.0
2021-05-25 12:00:00,286.16,286.5,286.08,286.37,4455.0,276.1612,276.4894,276.084,276.3639,4455.0
2021-05-25 12:05:00,286.46,286.57,286.27,286.48,2126.0,276.4508,276.5569,276.2674,276.4701,2126.0
2021-05-25 12:10:00,286.49,286.49,286.32,286.45,4598.0,276.4797,276.4797,276.3156,276.4411,4598.0
2021-05-25 12:15:00,286.36,286.68,286.24,286.62,2926.0,276.3542,276.6631,276.2384,276.6052,2926.0
2021-05-25 12:20:00,286.56,286.61,286.11,286.11,5712.0,276.5473,276.5955,276.113,276.113,5712.0
2021-05-25 12:25:00,286.04,286.07,285.86,285.91,5472.0,276.0454,276.0744,275.8717,275.92,5472.0
2021-05-25 12:30:00,285.82,286.15,285.73,285.9,6258.0,275.8331,276.1516,275.7463,275.9103,6258.0
2021-05-25 12:35:00,285.91,286.02,285.8,285.95,2607.0,275.92,276.0261,275.8138,275.9586,2607.0
2021-05-25 12:40:00,285.92,286.19,285.92,286.13,2300.0,275.9296,276.1902,275.9296,276.1323,2300.0
2021-05-25 12:45:00,286.21,286.21,286.02,286.07,4130.0,276.2095,276.2095,276.0261,276.0744,4130.0
2021-05-25 12:50:00,285.99,286.1,285.9,286.1,2153.0,275.9972,276.1033,275.9103,276.1033,2153.0
2021-05-25 12:55:00,286.09,286.09,285.88,286.03,3848.0,276.0937,276.0937,275.891,276.0358,3848.0
2021-05-25 13:00:00,286.0,286.0,285.62,285.77,5689.0,276.0068,276.0068,275.6401,275.7849,5689.0
2021-05-25 13:05:00,285.83,285.95,285.74,285.85,6336.0,275.8428,275.9586,275.7559,275.8621,6336.0
2021-05-25 13:10:00,285.83,285.98,285.65,285.82,5319.0,275.8428,275.9875,275.6691,275.8331,5319.0
2021-05-25 13:15:00,285.77,285.91,285.68,285.76,5628.0,275.7849,275.92,275.698,275.7752,5628.0
2021-05-25 13:20:00,285.81,285.99,285.74,285.96,2600.0,275.8235,275.9972,275.7559,275.9682,2600.0
2021-05-25 13:25:00,285.89,286.07,285.74,285.88,3936.0,275.9007,276.0744,275.7559,275.891,3936.0
2021-05-25 13:30:00,285.81,285.85,285.56,285.58,1971.0,275.8235,275.8621,275.5822,275.6015,1971.0
2021-05-25 13:35:00,285.58,285.6,285.53,285.6,1350.0,275.6015,275.6208,275.5532,275.6208,1350.0
2021-05-25 13:40:00,285.63,285.63,285.22,285.26,2911.0,275.6498,275.6498,275.2541,275.2927,2911.0
2021-05-25 13:45:00,285.35,285.43,285.14,285.27,3256.0,275.3795,275.4567,275.1769,275.3023,3256.0
2021-05-25 13:50:00,285.2,285.48,285.2,285.48,2599.0,275.2348,275.505,275.2348,275.505,2599.0
2021-05-25 13:55:00,285.49,285.6,285.32,285.39,4292.0,275.5146,275.6208,275.3506,275.4181,4292.0
2021-05-25 14:00:00,285.34,285.39,285.19,285.31,4579.0,275.3699,275.4181,275.2251,275.3409,4579.0
2021-05-25 14:05:00,285.37,285.76,285.37,285.61,3858.0,275.3988,275.7752,275.3988,275.6305,3858.0
2021-05-25 14:10:00,285.64,285.84,285.56,285.84,3316.0,275.6594,275.8524,275.5822,275.8524,3316.0
2021-05-25 14:15:00,285.84,285.86,285.68,285.69,4322.0,275.8524,275.8717,275.698,275.7077,4322.0
2021-05-25 14:20:00,285.65,285.66,285.41,285.41,2911.0,275.6691,275.6787,275.4374,275.4374,2911.0
2021-05-25 14:25:00,285.44,285.61,285.41,285.58,3526.0,275.4664,275.6305,275.4374,275.6015,3526.0
2021-05-25 14:30:00,285.55,285.73,285.39,285.39,4090.0,275.5725,275.7463,275.4181,275.4181,4090.0
2021-05-25 14:35:00,285.25,285.48,285.23,285.44,2200.0,275.283,275.505,275.2637,275.4664,2200.0
2021-05-25 14:40:00,285.54,285.67,285.43,285.67,3593.0,275.5629,275.6884,275.4567,275.6884,3593.0
2021-05-25 14:45:00,285.64,285.65,285.36,285.42,4709.0,275.6594,275.6691,275.3892,275.4471,4709.0
2021-05-25 14:50:00,285.46,285.55,285.34,285.41,2251.0,275.4857,275.5725,275.3699,275.4374,2251.0
2021-05-25 14:55:00,285.42,285.65,285.42,285.59,5709.0,275.4471,275.6691,275.4471,275.6111,5709.0
2021-05-25 15:00:00,285.58,285.61,285.42,285.61,3320.0,275.6015,275.6305,275.4471,275.6305,3320.0
2021-05-25 15:05:00,285.64,285.79,285.61,285.62,4335.0,275.6594,275.8042,275.6305,275.6401,4335.0
2021-05-25 15:10:00,285.61,285.81,285.6,285.68,5354.0,275.6305,275.8235,275.6208,275.698,5354.0
2021-05-25 15:15:00,285.68,285.75,285.57,285.75,4003.0,275.698,275.7656,275.5918,275.7656,4003.0
2021-05-25 15:20:00,285.74,286.0,285.69,285.96,7123.0,275.7559,276.0068,275.7077,275.9682,7123.0
2021-05-25 15:25:00,286.05,286.15,285.8,285.86,5957.0,276.0551,276.1516,275.8138,275.8717,5957.0
2021-05-25 15:30:00,285.82,285.98,285.51,285.65,7190.0,275.8331,275.9875,275.5339,275.6691,7190.0
2021-05-25 15:35:00,285.69,286.11,285.69,285.97,11921.0,275.7077,276.113,275.7077,275.9779,11921.0
2021-05-25 15:40:00,285.96,285.96,285.77,285.93,7350.0,275.9682,275.9682,275.7849,275.9393,7350.0
2021-05-25 15:45:00,285.83,285.96,285.52,285.52,8862.0,275.8428,275.9682,275.5436,275.5436,8862.0
2021-05-25 15:50:00,285.41,285.62,285.33,285.53,11273.0,275.4374,275.6401,275.3602,275.5532,11273.0
2021-05-25 15:55:00,285.53,285.8,285.49,285.68,36695.0,275.5532,275.8138,275.5146,275.698,36695.0
2021-05-26 09:30:00,286.05,287.09,285.42,287.09,20795.0,276.0551,277.0587,275.4471,277.0587,20795.0
2021-05-26 09:35:00,287.0,287.04,285.96,286.29,13285.0,276.9719,277.0105,275.9682,276.2867,13285.0
2021-05-26 09:40:00,286.31,286.64,286.11,286.41,5558.0,276.306,276.6245,276.113,276.4025,5558.0
2021-05-26 09:45:00,286.43,286.52,286.32,286.32,11563.0,276.4218,276.5087,276.3156,276.3156,11563.0
2021-05-26 09:50:00,286.28,286.41,285.93,286.1,4609.0,276.277,276.4025,275.9393,276.1033,4609.0
2021-05-26 09:55:00,286.16,286.4,285.79,286.08,6286.0,276.1612,276.3928,275.8042,276.084,6286.0
2021-05-26 10:00:00,286.32,286.58,286.18,286.4,3083.0,276.3156,276.5666,276.1805,276.3928,3083.0
2021-05-26 10:05:00,286.32,286.57,286.12,286.28,4125.0,276.3156,276.5569,276.1226,276.277,4125.0
2021-05-26 10:10:00,286.15,286.28,286.03,286.18,2929.0,276.1516,276.277,276.0358,276.1805,2929.0
2021-05-26 10:15:00,286.18,287.0,286.17,287.0,14471.0,276.1805,276.9719,276.1709,276.9719,14471.0
2021-05-26 10:20:00,286.92,287.01,286.75,286.98,4650.0,276.8947,276.9815,276.7306,276.9526,4650.0
2021-05-26 10:25:00,286.89,286.97,286.24,286.24,14467.0,276.8657,276.9429,276.2384,276.2384,14467.0
2021-05-26 10:30:00,286.07,286.44,286.0,286.34,8174.0,276.0744,276.4314,276.0068,276.3349,8174.0
2021-05-26 10:35:00,286.35,286.56,286.3,286.48,7664.0,276.3446,276.5473,276.2963,276.4701,7664.0
2021-05-26 10:40:00,286.55,286.58,286.07,286.2,4527.0,276.5376,276.5666,276.0744,276.1998,4527.0
2021-05-26 10:45:00,286.15,286.15,285.59,285.71,5615.0,276.1516,276.1516,275.6111,275.727,5615.0
2021-05-26 10:50:00,285.62,285.78,285.12,285.12,6815.0,275.6401,275.7945,275.1576,275.1576,6815.0
2021-05-26 10:55:00,285.2,285.39,285.2,285.39,9042.0,275.2348,275.4181,275.2348,275.4181,9042.0
2021-05-26 11:00:00,285.4,285.84,285.38,285.66,3466.0,275.4278,275.8524,275.4085,275.6787,3466.0
2021-05-26 11:05:00,285.66,286.0,285.65,285.89,3347.0,275.6787,276.0068,275.6691,275.9007,3347.0
2021-05-26 11:10:00,285.86,285.87,285.35,285.44,3019.0,275.8717,275.8814,275.3795,275.4664,3019.0
2021-05-26 11:15:00,285.49,285.65,285.28,285.65,7056.0,275.5146,275.6691,275.312,275.6691,7056.0
2021-05-26 11:20:00,285.6,285.76,285.41,285.49,4815.0,275.6208,275.7752,275.4374,275.5146,4815.0
2021-05-26 11:25:00,285.46,285.57,285.35,285.57,6485.0,275.4857,275.5918,275.3795,275.5918,6485.0
2021-05-26 11:30:00,285.48,285.74,285.38,285.74,4563.0,275.505,275.7559,275.4085,275.7559,4563.0
2021-05-26 11:35:00,285.71,285.74,285.54,285.63,4629.0,275.727,275.7559,275.5629,275.6498,4629.0
2021-05-26 11:40:00,285.6,285.66,285.44,285.51,4924.0,275.6208,275.6787,275.4664,275.5339,4924.0
2021-05-26 11:45:00,285.67,285.81,285.67,285.77,1203.0,275.6884,275.8235,275.6884,275.7849,1203.0
2021-05-26 11:50:00,285.74,285.99,285.74,285.92,2914.0,275.7559,275.9972,275.7559,275.9296,2914.0
2021-05-26 11:55:00,285.94,286.13,285.83,285.85,3412.0,275.9489,276.1323,275.8428,275.8621,3412.0
2021-05-26 12:00:00,285.88,286.07,285.82,286.07,844.0,275.891,276.0744,275.8331,276.0744,844.0
2021-05-26 12:05:00,286.1,286.13,286.04,286.12,2362.0,276.1033,276.1323,276.0454,276.1226,2362.0
2021-05-26 12:10:00,286.17,286.19,285.99,286.03,3850.0,276.1709,276.1902,275.9972,276.0358,3850.0
2021-05-26 12:15:00,286.07,286.08,285.86,285.91,5212.0,276.0744,276.084,275.8717,275.92,5212.0
2021-05-26 12:20:00,285.89,285.97,285.83,285.83,2881.0,275.9007,275.9779,275.8428,275.8428,2881.0
2021-05-26 12:25:00,285.82,285.86,285.61,285.74,2594.0,275.8331,275.8717,275.6305,275.7559,2594.0
2021-05-26 12:30:00,285.76,286.03,285.75,286.03,2512.0,275.7752,276.0358,275.7656,276.0358,2512.0
2021-05-26 12:35:00,285.98,285.98,285.77,285.79,3521.0,275.9875,275.9875,275.7849,275.8042,3521.0
2021-05-26 12:40:00,285.74,285.88,285.7,285.84,3004.0,275.7559,275.891,275.7173,275.8524,3004.0
2021-05-26 12:45:00,285.84,285.94,285.79,285.82,6552.0,275.8524,275.9489,275.8042,275.8331,6552.0
2021-05-26 12:50:00,285.79,285.84,285.69,285.84,2101.0,275.8042,275.8524,275.7077,275.8524,2101.0
2021-05-26 12:55:00,285.84,285.86,285.77,285.81,2309.0,275.8524,275.8717,275.7849,275.8235,2309.0
2021-05-26 13:00:00,285.81,285.95,285.79,285.94,3861.0,275.8235,275.9586,275.8042,275.9489,3861.0
2021-05-26 13:05:00,285.92,285.92,285.61,285.62,3123.0,275.9296,275.9296,275.6305,275.6401,3123.0
2021-05-26 13:10:00,285.56,285.67,285.56,285.66,1516.0,275.5822,275.6884,275.5822,275.6787,1516.0
2021-05-26 13:15:00,285.61,285.64,285.41,285.46,4000.0,275.6305,275.6594,275.4374,275.4857,4000.0
2021-05-26 13:20:00,285.58,285.64,285.47,285.47,1500.0,275.6015,275.6594,275.4953,275.4953,1500.0
2021-05-26 13:25:00,285.53,285.65,285.53,285.58,4082.0,275.5532,275.6691,275.5532,275.6015,4082.0
2021-05-26 13:30:00,285.54,285.69,285.54,285.57,2247.0,275.5629,275.7077,275.5629,275.5918,2247.0
2021-05-26 13:35:00,285.62,285.71,285.61,285.71,1424.0,275.6401,275.727,275.6305,275.727,1424.0
2021-05-26 13:40:00,285.66,285.66,285.29,285.38,4200.0,275.6787,275.6787,275.3216,275.4085,4200.0
2021-05-26 13:45:00,285.38,285.54,285.32,285.32,2353.0,275.4085,275.5629,275.3506,275.3506,2353.0
2021-05-26 13:50:00,285.41,285.5,285.22,285.41,5764.0,275.4374,275.5243,275.2541,275.4374,5764.0
2021-05-26 13:55:00,285.42,285.48,285.26,285.33,4429.0,275.4471,275.505,275.2927,275.3602,4429.0
2021-05-26 14:00:00,285.33,285.37,285.17,285.36,4151.0,275.3602,275.3988,275.2058,275.3892,4151.0
2021-05-26 14:05:00,285.41,285.67,285.38,285.62,5063.0,275.4374,275.6884,275.4085,275.6401,5063.0
2021-05-26 14:10:00,285.56,285.77,285.55,285.77,4137.0,275.5822,275.7849,275.5725,275.7849,4137.0
2021-05-26 14:15:00,285.76,285.77,285.57,285.63,2661.0,275.7752,275.7849,275.5918,275.6498,2661.0
2021-05-26 14:20:00,285.67,285.74,285.55,285.67,3239.0,275.6884,275.7559,275.5725,275.6884,3239.0
2021-05-26 14:25:00,285.77,285.77,285.6,285.77,3687.0,275.7849,275.7849,275.6208,275.7849,3687.0
2021-05-26 14:30:00,285.77,285.82,285.61,285.75,4603.0,275.7849,275.8331,275.6305,275.7656,4603.0
2021-05-26 14:35:00,285.74,285.86,285.65,285.7,2708.0,275.7559,275.8717,275.6691,275.7173,2708.0
2021-05-26 14:40:00,285.81,285.81,285.61,285.62,3901.0,275.8235,275.8235,275.6305,275.6401,3901.0
2021-05-26 14:45:00,285.66,285.77,285.63,285.77,2071.0,275.6787,275.7849,275.6498,275.7849,2071.0
2021-05-26 14:50:00,285.7,285.7,285.45,285.49,6250.0,275.7173,275.7173,275.476,275.5146,6250.0
2021-05-26 14:55:00,285.48,285.6,285.43,285.57,8948.0,275.505,275.6208,275.4567,275.5918,8948.0
2021-05-26 15:00:00,285.5,285.58,285.45,285.58,6080.0,275.5243,275.6015,275.476,275.6015,6080.0
2021-05-26 15:05:00,285.55,285.66,285.5,285.63,5443.0,275.5725,275.6787,275.5243,275.6498,5443.0
2021-05-26 15:10:00,285.59,285.62,285.48,285.55,5558.0,275.6111,275.6401,275.505,275.5725,5558.0
2021-05-26 15:15:00,285.62,285.68,285.54,285.68,5384.0,275.6401,275.698,275.5629,275.698,5384.0
2021-05-26 15:20:00,285.66,285.72,285.47,285.55,5201.0,275.6787,275.7366,275.4953,275.5725,5201.0
2021-05-26 15:25:00,285.6,285.78,285.56,285.75,6341.0,275.6208,275.7945,275.5822,275.7656,6341.0
2021-05-26 15:30:00,285.78,285.78,285.57,285.75,5581.0,275.7945,275.7945,275.5918,275.7656,5581.0
2021-05-26 15:35:00,285.74,285.79,285.64,285.75,6046.0,275.7559,275.8042,275.6594,275.7656,6046.0
2021-05-26 15:40:00,285.76,285.92,285.76,285.79,10578.0,275.7752,275.9296,275.7752,275.8042,10578.0
2021-05-26 15:45:00,285.81,285.86,285.76,285.8,5860.0,275.8235,275.8717,275.7752,275.8138,5860.0
2021-05-26 15:50:00,285.79,285.8,285.56,285.62,8713.0,275.8042,275.8138,275.5822,275.6401,8713.0
2021-05-26 15:55:00,285.6,285.81,285.39,285.78,45069.0,275.6208,275.8235,275.4181,275.7945,45069.0
2021-05-27 09:30:00,286.16,288.37,286.16,288.27,23919.0,276.1612,278.294,276.1612,278.1975,23919.0
2021-05-27 09:35:00,288.06,288.22,287.24,287.57,8370.0,277.9948,278.1493,277.2035,277.522,8370.0
2021-05-27 09:40:00,287.6,288.16,287.59,288.07,6067.0,277.5509,278.0914,277.5413,278.0045,6067.0
2021-05-27 09:45:00,288.11,288.2,287.03,287.33,6576.0,278.0431,278.13,277.0008,277.2904,6576.0
2021-05-27 09:50:00,287.34,287.82,287.34,287.46,3764.0,277.3,277.7632,277.3,277.4158,3764.0
2021-05-27 09:55:00,287.32,287.62,287.19,287.24,5600.0,277.2807,277.5702,277.1552,277.2035,5600.0
2021-05-27 10:00:00,287.35,287.45,286.68,286.98,7437.0,277.3097,277.4062,276.6631,276.9526,7437.0
2021-05-27 10:05:00,287.11,287.14,286.69,286.8,4727.0,277.078,277.107,276.6727,276.7789,4727.0
2021-05-27 10:10:00,286.8,287.0,286.66,286.97,7530.0,276.7789,276.9719,276.6438,276.9429,7530.0
2021-05-27 10:15:00,287.05,287.24,286.75,286.88,10023.0,277.0201,277.2035,276.7306,276.8561,10023.0
2021-05-27 10:20:00,286.75,286.76,286.23,286.41,9106.0,276.7306,276.7403,276.2288,276.4025,9106.0
2021-05-27 10:25:00,286.45,286.45,285.94,286.19,5855.0,276.4411,276.4411,275.9489,276.1902,5855.0
2021-05-27 10:30:00,286.12,286.25,286.0,286.1,5776.0,276.1226,276.2481,276.0068,276.1033,5776.0
2021-05-27 10:35:00,286.17,286.17,285.88,285.88,6034.0,276.1709,276.1709,275.891,275.891,6034.0
2021-05-27 10:40:00,286.03,286.21,285.99,286.04,11365.0,276.0358,276.2095,275.9972,276.0454,11365.0
2021-05-27 10:45:00,286.1,286.46,286.01,286.32,9053.0,276.1033,276.4508,276.0165,276.3156,9053.0
2021-05-27 10:50:00,286.35,286.91,286.03,286.81,5760.0,276.3446,276.885,276.0358,276.7885,5760.0
2021-05-27 10:55:00,286.8,286.8,286.31,286.6,4968.0,276.7789,276.7789,276.306,276.5859,4968.0
2021-05-27 11:00:00,286.49,286.55,286.21,286.5,7159.0,276.4797,276.5376,276.2095,276.4894,7159.0
2021-05-27 11:05:00,286.43,286.51,286.08,286.17,2904.0,276.4218,276.499,276.084,276.1709,2904.0
2021-05-27 11:10:00,286.17,286.5,286.15,286.31,8399.0,276.1709,276.4894,276.1516,276.306,8399.0
2021-05-27 11:15:00,286.29,286.49,286.18,286.36,4943.0,276.2867,276.4797,276.1805,276.3542,4943.0
2021-05-27 11:20:00,286.28,286.39,286.16,286.25,1952.0,276.277,276.3832,276.1612,276.2481,1952.0
2021-05-27 11:25:00,286.25,286.49,286.11,286.11,8065.0,276.2481,276.4797,276.113,276.113,8065.0
2021-05-27 11:30:00,286.11,286.39,285.91,286.16,8842.0,276.113,276.3832,275.92,276.1612,8842.0
2021-05-27 11:35:00,286.16,286.44,286.15,286.44,3291.0,276.1612,276.4314,276.1516,276.4314,3291.0
2021-05-27 11:40:00,286.65,287.02,286.65,287.01,4923.0,276.6341,276.9912,276.6341,276.9815,4923.0
2021-05-27 11:45:00,286.98,287.26,286.95,286.97,4278.0,276.9526,277.2228,276.9236,276.9429,4278.0
2021-05-27 11:50:00,287.05,287.4,287.0,287.4,2179.0,277.0201,277.3579,276.9719,277.3579,2179.0
2021-05-27 11:55:00,287.41,287.53,287.31,287.38,6254.0,277.3676,277.4834,277.2711,277.3386,6254.0
2021-05-27 12:00:00,287.4,287.47,287.23,287.29,3418.0,277.3579,277.4255,277.1938,277.2517,3418.0
2021-05-27 12:05:00,287.25,287.46,287.2,287.46,5260.0,277.2131,277.4158,277.1649,277.4158,5260.0
2021-05-27 12:10:00,287.54,287.65,287.27,287.27,4423.0,277.493,277.5992,277.2324,277.2324,4423.0
2021-05-27 12:15:00,287.32,287.46,287.28,287.36,4117.0,277.2807,277.4158,277.2421,277.3193,4117.0
2021-05-27 12:20:00,287.44,287.59,287.43,287.56,2531.0,277.3965,277.5413,277.3869,277.5123,2531.0
2021-05-27 12:25:00,287.6,287.65,287.25,287.3,5196.0,277.5509,277.5992,277.2131,277.2614,5196.0
2021-05-27 12:30:00,287.45,287.6,287.38,287.58,4633.0,277.4062,277.5509,277.3386,277.5316,4633.0
2021-05-27 12:35:00,287.58,287.58,287.37,287.41,4477.0,277.5316,277.5316,277.329,277.3676,4477.0
2021-05-27 12:40:00,287.42,287.43,287.25,287.29,3035.0,277.3772,277.3869,277.2131,277.2517,3035.0
2021-05-27 12:45:00,287.28,287.32,287.16,287.22,5985.0,277.2421,277.2807,277.1263,277.1842,5985.0
2021-05-27 12:50:00,287.25,287.43,287.25,287.37,3555.0,277.2131,277.3869,277.2131,277.329,3555.0
2021-05-27 12:55:00,287.31,287.44,287.27,287.4,3724.0,277.2711,277.3965,277.2324,277.3579,3724.0
2021-05-27 13:00:00,287.43,287.78,287.39,287.56,9309.0,277.3869,277.7246,277.3483,277.5123,9309.0
2021-05-27 13:05:00,287.58,287.65,287.5,287.53,4971.0,277.5316,277.5992,277.4544,277.4834,4971.0
2021-05-27 13:10:00,287.53,287.56,287.06,287.11,7039.0,277.4834,277.5123,277.0298,277.078,7039.0
2021-05-27 13:15:00,286.99,287.24,286.84,287.1,4438.0,276.9622,277.2035,276.8175,277.0684,4438.0
2021-05-27 13:20:00,287.09,287.23,287.03,287.22,2604.0,277.0587,277.1938,277.0008,277.1842,2604.0
2021-05-27 13:25:00,287.09,287.24,286.98,287.13,7559.0,277.0587,277.2035,276.9526,277.0973,7559.0
2021-05-27 13:30:00,287.14,287.21,287.03,287.2,9933.0,277.107,277.1745,277.0008,277.1649,9933.0
2021-05-27 13:35:00,287.23,287.31,286.98,287.31,7326.0,277.1938,277.2711,276.9526,277.2711,7326.0
2021-05-27 13:40:00,287.29,287.3,287.07,287.27,7032.0,277.2517,277.2614,277.0394,277.2324,7032.0
2021-05-27 13:45:00,287.31,287.33,287.09,287.09,5414.0,277.2711,277.2904,277.0587,277.0587,5414.0
2021-05-27 13:50:00,287.13,287.22,286.99,287.15,4744.0,277.0973,277.1842,276.9622,277.1166,4744.0
2021-05-27 13:55:00,287.19,287.19,287.06,287.18,5586.0,277.1552,277.1552,277.0298,277.1456,5586.0
2021-05-27 14:00:00,287.18,287.48,287.06,287.48,6626.0,277.1456,277.4351,277.0298,277.4351,6626.0
2021-05-27 14:05:00,287.4,287.5,287.23,287.38,7430.0,277.3579,277.4544,277.1938,277.3386,7430.0
2021-05-27 14:10:00,287.38,287.38,287.07,287.24,10226.0,277.3386,277.3386,277.0394,277.2035,10226.0
2021-05-27 14:15:00,287.2,287.31,287.18,287.24,7568.0,277.1649,277.2711,277.1456,277.2035,7568.0
2021-05-27 14:20:00,287.14,287.22,287.02,287.02,8206.0,277.107,277.1842,276.9912,276.9912,8206.0
2021-05-27 14:25:00,286.99,287.34,286.99,287.3,6439.0,276.9622,277.3,276.9622,277.2614,6439.0
2021-05-27 14:30:00,287.31,287.35,287.14,287.14,6101.0,277.2711,277.3097,277.107,277.107,6101.0
2021-05-27 14:35:00,287.08,287.23,287.01,287.14,4495.0,277.0491,277.1938,276.9815,277.107,4495.0
2021-05-27 14:40:00,287.21,287.24,287.03,287.12,5463.0,277.1745,277.2035,277.0008,277.0877,5463.0
2021-05-27 14:45:00,287.14,287.14,286.93,286.93,4726.0,277.107,277.107,276.9043,276.9043,4726.0
2021-05-27 14:50:00,286.91,286.94,286.72,286.87,6959.0,276.885,276.914,276.7017,276.8464,6959.0
2021-05-27 14:55:00,286.89,287.26,286.89,287.24,7196.0,276.8657,277.2228,276.8657,277.2035,7196.0
2021-05-27 15:00:00,287.24,287.41,287.2,287.31,11536.0,277.2035,277.3676,277.1649,277.2711,11536.0
2021-05-27 15:05:00,287.31,287.33,287.11,287.33,4283.0,277.2711,277.2904,277.078,277.2904,4283.0
2021-05-27 15:10:00,287.32,287.34,287.2,287.28,8324.0,277.2807,277.3,277.1649,277.2421,8324.0
2021-05-27 15:15:00,287.26,287.51,287.24,287.33,6587.0,277.2228,277.4641,277.2035,277.2904,6587.0
2021-05-27 15:20:00,287.3,287.3,287.1,287.11,8214.0,277.2614,277.2614,277.0684,277.078,8214.0
2021-05-27 15:25:00,287.13,287.14,286.97,287.0,8460.0,277.0973,277.107,276.9429,276.9719,8460.0
2021-05-27 15:30:00,287.01,287.18,286.89,287.08,13978.0,276.9815,277.1456,276.8657,277.0491,13978.0
2021-05-27 15:35:00,287.09,287.31,286.97,287.03,15331.0,277.0587,277.2711,276.9429,277.0008,15331.0
2021-05-27 15:40:00,287.01,287.06,286.92,286.94,12765.0,276.9815,277.0298,276.8947,276.914,12765.0
2021-05-27 15:45:00,286.95,287.07,286.8,286.87,19652.0,276.9236,277.0394,276.7789,276.8464,19652.0
2021-05-27 15:50:00,286.59,286.85,286.17,286.31,49767.0,276.5762,276.8271,276.1709,276.306,49767.0
2021-05-27 15:55:00,286.25,286.27,285.58,285.83,155246.0,276.2481,276.2674,275.6015,275.8428,155246.0
2021-05-28 09:30:00,286.61,286.88,285.54,285.98,20262.0,276.5955,276.8561,275.5629,275.9875,20262.0
2021-05-28 09:35:00,285.73,286.44,285.73,285.92,7616.0,275.7463,276.4314,275.7463,275.9296,7616.0
2021-05-28 09:40:00,285.66,285.85,284.02,284.18,11934.0,275.6787,275.8621,274.096,274.2504,11934.0
2021-05-28 09:45:00,284.18,285.43,283.95,283.95,17155.0,274.2504,275.4567,274.0285,274.0285,17155.0
2021-05-28 09:50:00,284.31,284.5,283.5,284.16,18451.0,274.3759,274.5592,273.5942,274.2311,18451.0
2021-05-28 09:55:00,284.16,284.68,283.77,284.34,13055.0,274.2311,274.7329,273.8547,274.4048,13055.0
2021-05-28 10:00:00,284.3,284.7,283.91,284.12,13452.0,274.3662,274.7522,273.9899,274.1925,13452.0
2021-05-28 10:05:00,284.1,284.51,283.77,284.24,12685.0,274.1732,274.5689,273.8547,274.3083,12685.0
2021-05-28 10:10:00,284.15,284.41,283.38,283.77,16071.0,274.2215,274.4724,273.4784,273.8547,16071.0
2021-05-28 10:15:00,283.52,284.76,283.52,284.76,3734.0,273.6135,274.8102,273.6135,274.8102,3734.0
2021-05-28 10:20:00,284.88,285.36,284.88,284.89,4829.0,274.926,275.3892,274.926,274.9356,4829.0
2021-05-28 10:25:00,284.84,285.42,284.81,284.85,8918.0,274.8874,275.4471,274.8584,274.897,8918.0
2021-05-28 10:30:00,284.94,284.99,284.62,284.91,3848.0,274.9839,275.0321,274.675,274.9549,3848.0
2021-05-28 10:35:00,284.83,285.09,284.7,284.92,5668.0,274.8777,275.1286,274.7522,274.9646,5668.0
2021-05-28 10:40:00,284.75,285.0,284.6,284.61,4028.0,274.8005,275.0418,274.6557,274.6654,4028.0
2021-05-28 10:45:00,284.55,284.98,284.43,284.86,7702.0,274.6075,275.0225,274.4917,274.9067,7702.0
2021-05-28 10:50:00,284.86,284.86,284.29,284.29,4178.0,274.9067,274.9067,274.3566,274.3566,4178.0
2021-05-28 10:55:00,284.37,284.5,284.22,284.29,3139.0,274.4338,274.5592,274.289,274.3566,3139.0
2021-05-28 11:00:00,284.29,284.35,283.75,284.08,5072.0,274.3566,274.4145,273.8354,274.1539,5072.0
2021-05-28 11:05:00,284.31,284.5,284.29,284.31,8271.0,274.3759,274.5592,274.3566,274.3759,8271.0
2021-05-28 11:10:00,284.31,284.5,284.09,284.36,5904.0,274.3759,274.5592,274.1636,274.4241,5904.0
2021-05-28 11:15:00,284.57,284.65,284.49,284.54,2242.0,274.6268,274.704,274.5496,274.5978,2242.0
2021-05-28 11:20:00,284.5,284.76,284.5,284.73,4205.0,274.5592,274.8102,274.5592,274.7812,4205.0
2021-05-28 11:25:00,284.7,284.86,284.62,284.8,5859.0,274.7522,274.9067,274.675,274.8488,5859.0
2021-05-28 11:30:00,284.85,285.23,284.85,285.23,21200.0,274.897,275.2637,274.897,275.2637,21200.0
2021-05-28 11:35:00,285.22,285.39,285.14,285.23,10389.0,275.2541,275.4181,275.1769,275.2637,10389.0
2021-05-28 11:40:00,285.17,285.26,284.92,284.97,7876.0,275.2058,275.2927,274.9646,275.0128,7876.0
2021-05-28 11:45:00,284.95,285.01,284.47,284.47,7176.0,274.9935,275.0514,274.5303,274.5303,7176.0
2021-05-28 11:50:00,284.4,284.53,284.18,284.4,4848.0,274.4627,274.5882,274.2504,274.4627,4848.0
2021-05-28 11:55:00,284.34,284.52,284.19,284.46,15345.0,274.4048,274.5785,274.2601,274.5206,15345.0
2021-05-28 12:00:00,284.38,284.69,284.35,284.54,4610.0,274.4434,274.7426,274.4145,274.5978,4610.0
2021-05-28 12:05:00,284.6,284.85,284.52,284.53,12010.0,274.6557,274.897,274.5785,274.5882,12010.0
2021-05-28 12:10:00,284.57,284.6,284.22,284.47,10527.0,274.6268,274.6557,274.289,274.5303,10527.0
2021-05-28 12:15:00,284.48,284.5,284.23,284.43,45385.0,274.5399,274.5592,274.2987,274.4917,45385.0
2021-05-28 12:20:00,284.45,284.7,284.43,284.67,8786.0,274.511,274.7522,274.4917,274.7233,8786.0
2021-05-28 12:25:00,284.65,284.71,284.38,284.54,6484.0,274.704,274.7619,274.4434,274.5978,6484.0
2021-05-28 12:30:00,284.53,284.55,284.28,284.39,8509.0,274.5882,274.6075,274.3469,274.4531,8509.0
2021-05-28 12:35:00,284.38,284.45,284.24,284.37,6160.0,274.4434,274.511,274.3083,274.4338,6160.0
2021-05-28 12:40:00,284.32,284.32,284.08,284.18,9463.0,274.3855,274.3855,274.1539,274.2504,9463.0
2021-05-28 12:45:00,284.19,284.2,283.89,283.93,9596.0,274.2601,274.2697,273.9705,274.0092,9596.0
2021-05-28 12:50:00,284.02,284.24,284.01,284.21,8736.0,274.096,274.3083,274.0864,274.2794,8736.0
2021-05-28 12:55:00,284.19,284.23,284.14,284.23,2480.0,274.2601,274.2987,274.2118,274.2987,2480.0
2021-05-28 13:00:00,284.2,284.42,284.17,284.42,1862.0,274.2697,274.482,274.2408,274.482,1862.0
2021-05-28 13:05:00,284.5,284.54,284.26,284.38,5257.0,274.5592,274.5978,274.3276,274.4434,5257.0
2021-05-28 13:10:00,284.36,284.47,284.31,284.37,9017.0,274.4241,274.5303,274.3759,274.4338,9017.0
2021-05-28 13:15:00,284.45,284.5,284.13,284.14,5509.0,274.511,274.5592,274.2022,274.2118,5509.0
2021-05-28 13:20:00,284.17,284.21,284.07,284.19,4542.0,274.2408,274.2794,274.1443,274.2601,4542.0
2021-05-28 13:25:00,284.33,284.48,284.25,284.48,2876.0,274.3952,274.5399,274.318,274.5399,2876.0
2021-05-28 13:30:00,284.41,284.5,284.34,284.43,4448.0,274.4724,274.5592,274.4048,274.4917,4448.0
2021-05-28 13:35:00,284.36,284.42,284.3,284.36,2409.0,274.4241,274.482,274.3662,274.4241,2409.0
2021-05-28 13:40:00,284.36,284.42,284.26,284.34,3710.0,274.4241,274.482,274.3276,274.4048,3710.0
2021-05-28 13:45:00,284.38,284.38,284.16,284.24,5186.0,274.4434,274.4434,274.2311,274.3083,5186.0
2021-05-28 13:50:00,284.24,284.69,284.24,284.64,17215.0,274.3083,274.7426,274.3083,274.6943,17215.0
2021-05-28 13:55:00,284.65,284.73,284.58,284.59,5152.0,274.704,274.7812,274.6364,274.6461,5152.0
2021-05-28 14:00:00,284.6,284.66,284.41,284.48,14736.0,274.6557,274.7136,274.4724,274.5399,14736.0
2021-05-28 14:05:00,284.58,284.71,284.42,284.51,12430.0,274.6364,274.7619,274.482,274.5689,12430.0
2021-05-28 14:10:00,284.46,284.46,284.28,284.36,4542.0,274.5206,274.5206,274.3469,274.4241,4542.0
2021-05-28 14:15:00,284.38,284.43,284.28,284.4,14250.0,274.4434,274.4917,274.3469,274.4627,14250.0
2021-05-28 14:20:00,284.36,284.4,284.26,284.4,3746.0,274.4241,274.4627,274.3276,274.4627,3746.0
2021-05-28 14:25:00,284.4,284.44,284.29,284.4,8128.0,274.4627,274.5013,274.3566,274.4627,8128.0
2021-05-28 14:30:00,284.34,284.5,284.24,284.32,10553.0,274.4048,274.5592,274.3083,274.3855,10553.0
2021-05-28 14:35:00,284.28,284.31,284.11,284.17,9240.0,274.3469,274.3759,274.1829,274.2408,9240.0
2021-05-28 14:40:00,284.22,284.26,284.15,284.25,10584.0,274.289,274.3276,274.2215,274.318,10584.0
2021-05-28 14:45:00,284.25,284.33,284.18,284.25,13891.0,274.318,274.3952,274.2504,274.318,13891.0
2021-05-28 14:50:00,284.22,284.31,284.17,284.25,11383.0,274.289,274.3759,274.2408,274.318,11383.0
2021-05-28 14:55:00,284.25,284.31,284.16,284.23,5816.0,274.318,274.3759,274.2311,274.2987,5816.0
2021-05-28 15:00:00,284.23,284.29,284.2,284.25,12170.0,274.2987,274.3566,274.2697,274.318,12170.0
2021-05-28 15:05:00,284.24,284.64,284.23,284.47,11532.0,274.3083,274.6943,274.2987,274.5303,11532.0
2021-05-28 15:10:00,284.5,284.57,284.28,284.36,18853.0,274.5592,274.6268,274.3469,274.4241,18853.0
2021-05-28 15:15:00,284.4,284.41,284.16,284.25,14353.0,274.4627,274.4724,274.2311,274.318,14353.0
2021-05-28 15:20:00,284.29,284.36,284.21,284.24,4946.0,274.3566,274.4241,274.2794,274.3083,4946.0
2021-05-28 15:25:00,284.27,284.37,284.2,284.25,15559.0,274.3373,274.4338,274.2697,274.318,15559.0
2021-05-28 15:30:00,284.24,284.34,284.18,284.21,12136.0,274.3083,274.4048,274.2504,274.2794,12136.0
2021-05-28 15:35:00,284.26,284.31,284.12,284.12,12137.0,274.3276,274.3759,274.1925,274.1925,12137.0
2021-05-28 15:40:00,284.09,284.15,283.91,284.03,14618.0,274.1636,274.2215,273.9899,274.1057,14618.0
2021-05-28 15:45:00,284.05,284.22,284.02,284.19,11815.0,274.125,274.289,274.096,274.2601,11815.0
2021-05-28 15:50:00,284.17,284.17,283.51,283.64,28495.0,274.2408,274.2408,273.6038,273.7293,28495.0
2021-05-28 15:55:00,283.66,283.85,283.51,283.53,103255.0,273.7486,273.9319,273.6038,273.6231,103255.0
2021-06-01 09:30:00,285.9,288.64,284.0,284.74,46905.0,275.9103,278.5546,274.0767,274.7908,46905.0
2021-06-01 09:35:00,284.79,285.43,284.53,284.53,18454.0,274.8391,275.4567,274.5882,274.5882,18454.0
2021-06-01 09:40:00,284.65,284.65,283.14,283.62,12108.0,274.704,274.704,273.2468,273.71,12108.0
2021-06-01 09:45:00,283.56,284.36,283.21,283.76,14062.0,273.6521,274.4241,273.3143,273.8451,14062.0
2021-06-01 09:50:00,283.9,284.23,283.84,283.86,10633.0,273.9802,274.2987,273.9223,273.9416,10633.0
2021-06-01 09:55:00,283.81,284.06,283.66,283.77,7893.0,273.8933,274.1346,273.7486,273.8547,7893.0
2021-06-01 10:00:00,283.77,284.26,283.71,283.86,8157.0,273.8547,274.3276,273.7968,273.9416,8157.0
2021-06-01 10:05:00,283.85,283.89,283.53,283.63,4654.0,273.9319,273.9705,273.6231,273.7196,4654.0
2021-06-01 10:10:00,283.58,283.63,283.2,283.31,5114.0,273.6714,273.7196,273.3047,273.4108,5114.0
2021-06-01 10:15:00,283.33,283.57,283.25,283.57,4874.0,273.4301,273.6617,273.3529,273.6617,4874.0
2021-06-01 10:20:00,283.56,283.83,283.35,283.71,5529.0,273.6521,273.9126,273.4494,273.7968,5529.0
2021-06-01 10:25:00,283.93,284.04,283.65,283.67,9002.0,274.0092,274.1153,273.7389,273.7582,9002.0
2021-06-01 10:30:00,283.69,283.69,283.21,283.3,7336.0,273.7775,273.7775,273.3143,273.4012,7336.0
2021-06-01 10:35:00,283.25,283.61,283.07,283.55,8050.0,273.3529,273.7003,273.1792,273.6424,8050.0
2021-06-01 10:40:00,283.56,283.9,283.53,283.86,5485.0,273.6521,273.9802,273.6231,273.9416,5485.0
2021-06-01 10:45:00,283.87,284.02,283.63,283.84,7343.0,273.9512,274.096,273.7196,273.9223,7343.0
2021-06-01 10:50:00,283.85,283.87,283.43,283.46,4305.0,273.9319,273.9512,273.5266,273.5556,4305.0
2021-06-01 10:55:00,283.38,284.07,283.38,283.96,7922.0,273.4784,274.1443,273.4784,274.0381,7922.0
2021-06-01 11:00:00,283.86,283.86,283.42,283.42,4050.0,273.9416,273.9416,273.517,273.517,4050.0
2021-06-01 11:05:00,283.31,283.83,283.28,283.77,3652.0,273.4108,273.9126,273.3819,273.8547,3652.0
2021-06-01 11:10:00,283.73,284.05,283.73,283.8,5842.0,273.8161,274.125,273.8161,273.8837,5842.0
2021-06-01 11:15:00,283.74,284.0,283.74,283.81,2479.0,273.8258,274.0767,273.8258,273.8933,2479.0
2021-06-01 11:20:00,283.85,284.08,283.84,283.96,8594.0,273.9319,274.1539,273.9223,274.0381,8594.0
2021-06-01 11:25:00,284.0,284.24,283.99,284.06,13972.0,274.0767,274.3083,274.0671,274.1346,13972.0
2021-06-01 11:30:00,283.9,283.98,283.72,283.98,2227.0,273.9802,274.0574,273.8065,274.0574,2227.0
2021-06-01 11:35:00,283.93,284.13,283.85,283.99,4154.0,274.0092,274.2022,273.9319,274.0671,4154.0
2021-06-01 11:40:00,284.0,284.0,283.55,283.63,3964.0,274.0767,274.0767,273.6424,273.7196,3964.0
2021-06-01 11:45:00,283.63,283.98,283.63,283.9,4525.0,273.7196,274.0574,273.7196,273.9802,4525.0
2021-06-01 11:50:00,284.0,284.03,283.92,284.0,3308.0,274.0767,274.1057,273.9995,274.0767,3308.0
2021-06-01 11:55:00,284.02,284.02,283.94,283.96,4163.0,274.096,274.096,274.0188,274.0381,4163.0
2021-06-01 12:00:00,283.99,284.16,283.93,284.03,6648.0,274.0671,274.2311,274.0092,274.1057,6648.0
2021-06-01 12:05:00,284.04,284.15,283.89,283.89,11408.0,274.1153,274.2215,273.9705,273.9705,11408.0
2021-06-01 12:10:00,283.88,283.88,283.58,283.84,17803.0,273.9609,273.9609,273.6714,273.9223,17803.0
2021-06-01 12:15:00,283.78,284.02,283.78,283.95,4931.0,273.8644,274.096,273.8644,274.0285,4931.0
2021-06-01 12:20:00,284.08,284.12,283.85,283.98,3923.0,274.1539,274.1925,273.9319,274.0574,3923.0
2021-06-01 12:25:00,284.02,284.02,283.54,283.58,2347.0,274.096,274.096,273.6328,273.6714,2347.0
2021-06-01 12:30:00,283.65,283.83,283.59,283.71,4037.0,273.7389,273.9126,273.681,273.7968,4037.0
2021-06-01 12:35:00,283.71,284.09,283.7,284.01,3100.0,273.7968,274.1636,273.7872,274.0864,3100.0
2021-06-01 12:40:00,284.0,284.11,283.81,283.81,6818.0,274.0767,274.1829,273.8933,273.8933,6818.0
2021-06-01 12:45:00,283.88,284.05,283.72,283.78,4102.0,273.9609,274.125,273.8065,273.8644,4102.0
2021-06-01 12:50:00,283.78,283.78,283.49,283.49,2412.0,273.8644,273.8644,273.5845,273.5845,2412.0
2021-06-01 12:55:00,283.51,283.59,283.38,283.5,7493.0,273.6038,273.681,273.4784,273.5942,7493.0
2021-06-01 13:00:00,283.48,283.85,283.48,283.65,7875.0,273.5749,273.9319,273.5749,273.7389,7875.0
2021-06-01 13:05:00,283.64,283.68,283.35,283.45,4908.0,273.7293,273.7679,273.4494,273.5459,4908.0
2021-06-01 13:10:00,283.43,283.46,283.33,283.33,4479.0,273.5266,273.5556,273.4301,273.4301,4479.0
2021-06-01 13:15:00,283.34,283.5,283.2,283.2,7204.0,273.4398,273.5942,273.3047,273.3047,7204.0
2021-06-01 13:20:00,283.25,283.26,282.85,282.94,16439.0,273.3529,273.3626,272.9669,273.0537,16439.0
2021-06-01 13:25:00,282.93,283.17,282.87,282.99,6005.0,273.0441,273.2757,272.9862,273.102,6005.0
2021-06-01 13:30:00,282.98,283.17,282.87,283.1,4905.0,273.0923,273.2757,272.9862,273.2082,4905.0
2021-06-01 13:35:00,283.1,283.4,283.1,283.24,6131.0,273.2082,273.4977,273.2082,273.3433,6131.0
2021-06-01 13:40:00,283.39,283.39,283.25,283.27,3982.0,273.488,273.488,273.3529,273.3722,3982.0
2021-06-01 13:45:00,283.28,283.28,283.06,283.17,5731.0,273.3819,273.3819,273.1696,273.2757,5731.0
2021-06-01 13:50:00,283.2,283.34,283.02,283.16,11359.0,273.3047,273.4398,273.1309,273.2661,11359.0
2021-06-01 13:55:00,283.1,283.21,282.66,282.9,12592.0,273.2082,273.3143,272.7835,273.0151,12592.0
2021-06-01 14:00:00,282.83,283.37,282.81,283.36,6967.0,272.9476,273.4687,272.9283,273.4591,6967.0
2021-06-01 14:05:00,283.34,283.48,283.3,283.3,4268.0,273.4398,273.5749,273.4012,273.4012,4268.0
2021-06-01 14:10:00,283.4,283.46,283.23,283.29,7295.0,273.4977,273.5556,273.3336,273.3915,7295.0
2021-06-01 14:15:00,283.34,283.41,282.97,283.16,9944.0,273.4398,273.5073,273.0827,273.2661,9944.0
2021-06-01 14:20:00,283.1,283.14,282.69,282.89,7492.0,273.2082,273.2468,272.8125,273.0055,7492.0
2021-06-01 14:25:00,282.85,283.03,282.85,283.01,4355.0,272.9669,273.1406,272.9669,273.1213,4355.0
2021-06-01 14:30:00,282.95,283.09,282.94,283.02,6188.0,273.0634,273.1985,273.0537,273.1309,6188.0
2021-06-01 14:35:00,282.9,283.07,282.82,282.84,11091.0,273.0151,273.1792,272.9379,272.9572,11091.0
2021-06-01 14:40:00,282.94,283.25,282.94,283.12,7359.0,273.0537,273.3529,273.0537,273.2275,7359.0
2021-06-01 14:45:00,283.12,283.45,283.01,283.45,11255.0,273.2275,273.5459,273.1213,273.5459,11255.0
2021-06-01 14:50:00,283.42,283.65,283.37,283.55,10468.0,273.517,273.7389,273.4687,273.6424,10468.0
2021-06-01 14:55:00,283.55,283.78,283.49,283.74,6315.0,273.6424,273.8644,273.5845,273.8258,6315.0
2021-06-01 15:00:00,283.74,283.76,283.56,283.56,4455.0,273.8258,273.8451,273.6521,273.6521,4455.0
2021-06-01 15:05:00,283.6,283.6,283.19,283.22,11133.0,273.6907,273.6907,273.295,273.324,11133.0
2021-06-01 15:10:00,283.23,283.39,283.14,283.29,7643.0,273.3336,273.488,273.2468,273.3915,7643.0
2021-06-01 15:15:00,283.29,283.37,283.25,283.29,4830.0,273.3915,273.4687,273.3529,273.3915,4830.0
2021-06-01 15:20:00,283.32,283.45,283.29,283.39,6829.0,273.4205,273.5459,273.3915,273.488,6829.0
2021-06-01 15:25:00,283.4,283.45,283.3,283.3,6703.0,273.4977,273.5459,273.4012,273.4012,6703.0
2021-06-01 15:30:00,283.31,283.32,283.1,283.22,10370.0,273.4108,273.4205,273.2082,273.324,10370.0
2021-06-01 15:35:00,283.27,283.34,283.19,283.2,11095.0,273.3722,273.4398,273.295,273.3047,11095.0
2021-06-01 15:40:00,283.21,283.27,283.06,283.21,10660.0,273.3143,273.3722,273.1696,273.3143,10660.0
2021-06-01 15:45:00,283.27,283.47,283.12,283.38,15066.0,273.3722,273.5652,273.2275,273.4784,15066.0
2021-06-01 15:50:00,283.29,283.43,282.88,283.06,16534.0,273.3915,273.5266,272.9958,273.1696,16534.0
2021-06-01 15:55:00,283.06,283.15,282.71,283.02,58960.0,273.1696,273.2564,272.8318,273.1309,58960.0
2021-06-02 09:30:00,285.0,285.57,283.66,284.14,36879.0,275.0418,275.5918,273.7486,274.2118,36879.0
2021-06-02 09:35:00,284.21,284.38,283.01,283.09,15607.0,274.2794,274.4434,273.1213,273.1985,15607.0
2021-06-02 09:40:00,282.96,283.2,282.18,282.23,6767.0,273.073,273.3047,272.3203,272.3686,6767.0
2021-06-02 09:45:00,282.37,283.11,282.32,283.11,6858.0,272.5037,273.2178,272.4554,273.2178,6858.0
2021-06-02 09:50:00,283.09,283.88,282.76,282.94,10564.0,273.1985,273.9609,272.88,273.0537,10564.0
2021-06-02 09:55:00,282.97,283.85,282.9,283.62,7565.0,273.0827,273.9319,273.0151,273.71,7565.0
2021-06-02 10:00:00,283.73,284.1,283.68,283.86,8123.0,273.8161,274.1732,273.7679,273.9416,8123.0
2021-06-02 10:05:00,283.88,283.98,283.47,283.98,5498.0,273.9609,274.0574,273.5652,274.0574,5498.0
2021-06-02 10:10:00,283.97,284.62,283.93,284.54,11859.0,274.0478,274.675,274.0092,274.5978,11859.0
2021-06-02 10:15:00,284.58,284.91,284.28,284.4,10036.0,274.6364,274.9549,274.3469,274.4627,10036.0
2021-06-02 10:20:00,284.4,284.63,284.19,284.29,5512.0,274.4627,274.6847,274.2601,274.3566,5512.0
2021-06-02 10:25:00,284.38,284.73,284.13,284.13,4931.0,274.4434,274.7812,274.2022,274.2022,4931.0
2021-06-02 10:30:00,284.09,284.33,283.96,284.06,7952.0,274.1636,274.3952,274.0381,274.1346,7952.0
2021-06-02 10:35:00,284.11,284.2,283.48,283.67,5546.0,274.1829,274.2697,273.5749,273.7582,5546.0
2021-06-02 10:40:00,283.69,283.86,283.56,283.73,7578.0,273.7775,273.9416,273.6521,273.8161,7578.0
2021-06-02 10:45:00,283.72,284.04,283.69,283.8,12202.0,273.8065,274.1153,273.7775,273.8837,12202.0
2021-06-02 10:50:00,283.81,283.91,283.37,283.5,11951.0,273.8933,273.9899,273.4687,273.5942,11951.0
2021-06-02 10:55:00,283.52,283.92,283.3,283.74,10537.0,273.6135,273.9995,273.4012,273.8258,10537.0
2021-06-02 11:00:00,283.67,283.86,283.39,283.39,7382.0,273.7582,273.9416,273.488,273.488,7382.0
2021-06-02 11:05:00,283.39,283.43,283.16,283.3,6043.0,273.488,273.5266,273.2661,273.4012,6043.0
2021-06-02 11:10:00,283.54,283.92,283.54,283.9,6092.0,273.6328,273.9995,273.6328,273.9802,6092.0
2021-06-02 11:15:00,283.93,283.98,283.77,283.93,3436.0,274.0092,274.0574,273.8547,274.0092,3436.0
2021-06-02 11:20:00,283.94,283.94,283.48,283.56,6323.0,274.0188,274.0188,273.5749,273.6521,6323.0
2021-06-02 11:25:00,283.47,283.59,283.27,283.47,8709.0,273.5652,273.681,273.3722,273.5652,8709.0
2021-06-02 11:30:00,283.45,283.86,283.28,283.59,8495.0,273.5459,273.9416,273.3819,273.681,8495.0
2021-06-02 11:35:00,283.83,283.85,283.5,283.54,4817.0,273.9126,273.9319,273.5942,273.6328,4817.0
2021-06-02 11:40:00,283.49,283.69,283.44,283.65,3953.0,273.5845,273.7775,273.5363,273.7389,3953.0
2021-06-02 11:45:00,283.67,283.84,283.6,283.83,5783.0,273.7582,273.9223,273.6907,273.9126,5783.0
2021-06-02 11:50:00,283.74,283.87,283.48,283.53,3322.0,273.8258,273.9512,273.5749,273.6231,3322.0
2021-06-02 11:55:00,283.53,283.64,283.45,283.49,4219.0,273.6231,273.7293,273.5459,273.5845,4219.0
2021-06-02 12:00:00,283.49,283.73,283.17,283.62,6962.0,273.5845,273.8161,273.2757,273.71,6962.0
2021-06-02 12:05:00,283.64,283.71,283.38,283.38,6253.0,273.7293,273.7968,273.4784,273.4784,6253.0
2021-06-02 12:10:00,283.3,283.3,283.0,283.0,8995.0,273.4012,273.4012,273.1116,273.1116,8995.0
2021-06-02 12:15:00,282.96,282.99,282.61,282.86,14153.0,273.073,273.102,272.7353,272.9765,14153.0
2021-06-02 12:20:00,282.82,282.82,282.39,282.46,5327.0,272.9379,272.9379,272.523,272.5905,5327.0
2021-06-02 12:25:00,282.43,282.52,282.25,282.52,8684.0,272.5616,272.6484,272.3879,272.6484,8684.0
2021-06-02 12:30:00,282.38,282.42,282.13,282.36,4152.0,272.5133,272.5519,272.272,272.494,4152.0
2021-06-02 12:35:00,282.36,282.41,282.06,282.06,5339.0,272.494,272.5423,272.2045,272.2045,5339.0
2021-06-02 12:40:00,282.02,282.25,282.02,282.07,6037.0,272.1659,272.3879,272.1659,272.2141,6037.0
2021-06-02 12:45:00,282.06,282.19,281.92,282.16,4736.0,272.2045,272.3299,272.0694,272.301,4736.0
2021-06-02 12:50:00,282.16,282.25,281.99,282.06,4119.0,272.301,272.3879,272.1369,272.2045,4119.0
2021-06-02 12:55:00,282.07,282.18,281.92,282.18,3784.0,272.2141,272.3203,272.0694,272.3203,3784.0
2021-06-02 13:00:00,282.15,282.18,281.86,281.94,9757.0,272.2913,272.3203,272.0115,272.0887,9757.0
2021-06-02 13:05:00,281.97,282.01,281.49,281.57,5387.0,272.1176,272.1562,271.6544,271.7316,5387.0
2021-06-02 13:10:00,281.52,281.9,281.52,281.9,5407.0,271.6834,272.0501,271.6834,272.0501,5407.0
2021-06-02 13:15:00,281.95,282.32,281.66,282.27,6041.0,272.0983,272.4554,271.8185,272.4072,6041.0
2021-06-02 13:20:00,282.18,282.4,282.13,282.26,2956.0,272.3203,272.5326,272.272,272.3975,2956.0
2021-06-02 13:25:00,282.29,282.8,282.25,282.73,6184.0,272.4265,272.9186,272.3879,272.8511,6184.0
2021-06-02 13:30:00,282.65,282.78,282.65,282.78,3225.0,272.7739,272.8993,272.7739,272.8993,3225.0
2021-06-02 13:35:00,282.82,283.07,282.79,282.99,4218.0,272.9379,273.1792,272.909,273.102,4218.0
2021-06-02 13:40:00,283.04,283.16,282.81,282.89,9536.0,273.1502,273.2661,272.9283,273.0055,9536.0
2021-06-02 13:45:00,282.92,283.1,282.47,283.09,18688.0,273.0344,273.2082,272.6002,273.1985,18688.0
2021-06-02 13:50:00,283.03,283.18,282.83,283.16,6936.0,273.1406,273.2854,272.9476,273.2661,6936.0
2021-06-02 13:55:00,283.17,283.28,282.98,283.22,6351.0,273.2757,273.3819,273.0923,273.324,6351.0
2021-06-02 14:00:00,283.25,283.52,283.19,283.42,9407.0,273.3529,273.6135,273.295,273.517,9407.0
2021-06-02 14:05:00,283.44,283.73,283.43,283.47,12862.0,273.5363,273.8161,273.5266,273.5652,12862.0
2021-06-02 14:10:00,283.46,283.68,283.23,283.67,5638.0,273.5556,273.7679,273.3336,273.7582,5638.0
2021-06-02 14:15:00,283.67,283.85,283.55,283.71,6232.0,273.7582,273.9319,273.6424,273.7968,6232.0
2021-06-02 14:20:00,283.75,283.86,283.57,283.61,8167.0,273.8354,273.9416,273.6617,273.7003,8167.0
2021-06-02 14:25:00,283.63,283.63,283.27,283.35,11870.0,273.7196,273.7196,273.3722,273.4494,11870.0
2021-06-02 14:30:00,283.37,283.4,283.09,283.36,7936.0,273.4687,273.4977,273.1985,273.4591,7936.0
2021-06-02 14:35:00,283.31,283.4,283.18,283.4,6014.0,273.4108,273.4977,273.2854,273.4977,6014.0
2021-06-02 14:40:00,283.35,283.4,283.19,283.19,7100.0,273.4494,273.4977,273.295,273.295,7100.0
2021-06-02 14:45:00,283.21,283.27,283.04,283.04,4591.0,273.3143,273.3722,273.1502,273.1502,4591.0
2021-06-02 14:50:00,283.08,283.08,282.81,282.84,5858.0,273.1889,273.1889,272.9283,272.9572,5858.0
2021-06-02 14:55:00,282.87,283.35,282.87,283.24,9934.0,272.9862,273.4494,272.9862,273.3433,9934.0
2021-06-02 15:00:00,283.23,283.23,282.76,282.76,6541.0,273.3336,273.3336,272.88,272.88,6541.0
2021-06-02 15:05:00,282.83,282.95,282.74,282.85,7678.0,272.9476,273.0634,272.8607,272.9669,7678.0
2021-06-02 15:10:00,282.81,283.08,282.44,282.88,16166.0,272.9283,273.1889,272.5712,272.9958,16166.0
2021-06-02 15:15:00,282.93,283.03,282.73,282.76,5871.0,273.0441,273.1406,272.8511,272.88,5871.0
2021-06-02 15:20:00,282.73,282.76,282.57,282.61,5294.0,272.8511,272.88,272.6967,272.7353,5294.0
2021-06-02 15:25:00,282.63,282.71,282.36,282.46,8533.0,272.7546,272.8318,272.494,272.5905,8533.0
2021-06-02 15:30:00,282.51,282.53,282.37,282.44,9342.0,272.6388,272.6581,272.5037,272.5712,9342.0
2021-06-02 15:35:00,282.48,282.48,282.21,282.25,16527.0,272.6098,272.6098,272.3493,272.3879,16527.0
2021-06-02 15:40:00,282.34,282.65,282.27,282.39,11829.0,272.4747,272.7739,272.4072,272.523,11829.0
2021-06-02 15:45:00,282.38,282.56,282.29,282.4,15387.0,272.5133,272.687,272.4265,272.5326,15387.0
2021-06-02 15:50:00,282.47,282.61,282.39,282.43,26593.0,272.6002,272.7353,272.523,272.5616,26593.0
2021-06-02 15:55:00,282.45,282.76,282.24,282.49,70056.0,272.5809,272.88,272.3782,272.6195,70056.0
2021-06-03 09:30:00,280.77,281.74,278.13,279.24,36401.0,270.9596,271.8957,268.4118,269.483,36401.0
2021-06-03 09:35:00,279.93,281.03,279.93,280.26,6355.0,270.1489,271.2105,270.1489,270.4674,6355.0
2021-06-03 09:40:00,280.44,280.9,280.18,280.18,4839.0,270.6411,271.085,270.3902,270.3902,4839.0
2021-06-03 09:45:00,280.17,280.49,279.94,280.29,8813.0,270.3805,270.6893,270.1586,270.4963,8813.0
2021-06-03 09:50:00,280.34,280.35,279.93,279.93,2487.0,270.5446,270.5542,270.1489,270.1489,2487.0
2021-06-03 09:55:00,279.67,280.37,279.22,280.37,8993.0,269.898,270.5735,269.4637,270.5735,8993.0
2021-06-03 10:00:00,280.33,280.54,279.67,280.05,12304.0,270.5349,270.7376,269.898,270.2647,12304.0
2021-06-03 10:05:00,280.23,280.58,280.05,280.09,7944.0,270.4384,270.7762,270.2647,270.3033,7944.0
2021-06-03 10:10:00,280.16,280.69,280.16,280.55,3871.0,270.3709,270.8824,270.3709,270.7473,3871.0
2021-06-03 10:15:00,280.63,281.42,280.63,280.9,8863.0,270.8245,271.5869,270.8245,271.085,8863.0
2021-06-03 10:20:00,281.03,281.21,280.75,280.78,4395.0,271.2105,271.3842,270.9403,270.9692,4395.0
2021-06-03 10:25:00,280.83,280.92,280.27,280.39,6972.0,271.0175,271.1043,270.477,270.5928,6972.0
2021-06-03 10:30:00,280.25,280.6,279.84,279.97,5273.0,270.4577,270.7955,270.0621,270.1875,5273.0
2021-06-03 10:35:00,279.98,280.43,279.93,280.1,4873.0,270.1972,270.6314,270.1489,270.313,4873.0
2021-06-03 10:40:00,280.18,280.29,279.86,279.86,3633.0,270.3902,270.4963,270.0814,270.0814,3633.0
2021-06-03 10:45:00,279.87,280.8,279.81,280.65,4220.0,270.091,270.9885,270.0331,270.8438,4220.0
2021-06-03 10:50:00,280.83,281.1,280.75,280.98,7068.0,271.0175,271.278,270.9403,271.1622,7068.0
2021-06-03 10:55:00,281.07,281.47,281.07,281.47,5590.0,271.2491,271.6351,271.2491,271.6351,5590.0
2021-06-03 11:00:00,281.5,281.89,281.23,281.79,3126.0,271.6641,272.0404,271.4035,271.9439,3126.0
2021-06-03 11:05:00,281.81,282.11,281.78,281.93,3324.0,271.9632,272.2527,271.9343,272.079,3324.0
2021-06-03 11:10:00,282.03,282.08,281.71,282.08,3886.0,272.1755,272.2238,271.8667,272.2238,3886.0
2021-06-03 11:15:00,282.1,282.24,282.07,282.21,2378.0,272.2431,272.3782,272.2141,272.3493,2378.0
2021-06-03 11:20:00,282.17,282.61,282.15,282.41,4831.0,272.3106,272.7353,272.2913,272.5423,4831.0
2021-06-03 11:25:00,282.53,282.97,282.53,282.72,6539.0,272.6581,273.0827,272.6581,272.8414,6539.0
2021-06-03 11:30:00,282.72,282.8,282.36,282.36,3020.0,272.8414,272.9186,272.494,272.494,3020.0
2021-06-03 11:35:00,282.41,282.54,282.07,282.07,5925.0,272.5423,272.6677,272.2141,272.2141,5925.0
2021-06-03 11:40:00,281.94,282.36,281.94,282.23,3576.0,272.0887,272.494,272.0887,272.3686,3576.0
2021-06-03 11:45:00,282.33,282.42,281.98,282.07,4044.0,272.4651,272.5519,272.1273,272.2141,4044.0
2021-06-03 11:50:00,282.09,282.23,281.89,282.23,3681.0,272.2334,272.3686,272.0404,272.3686,3681.0
2021-06-03 11:55:00,282.1,282.15,281.72,281.76,3042.0,272.2431,272.2913,271.8764,271.915,3042.0
2021-06-03 12:00:00,281.76,281.89,281.5,281.83,4891.0,271.915,272.0404,271.6641,271.9825,4891.0
2021-06-03 12:05:00,281.78,282.06,281.77,281.79,2900.0,271.9343,272.2045,271.9246,271.9439,2900.0
2021-06-03 12:10:00,281.8,281.83,281.5,281.64,3879.0,271.9536,271.9825,271.6641,271.7992,3879.0
2021-06-03 12:15:00,281.61,281.7,281.52,281.63,3694.0,271.7702,271.8571,271.6834,271.7895,3694.0
2021-06-03 12:20:00,281.52,281.89,281.45,281.71,15318.0,271.6834,272.0404,271.6158,271.8667,15318.0
2021-06-03 12:25:00,281.6,281.6,281.41,281.54,13390.0,271.7606,271.7606,271.5772,271.7027,13390.0
2021-06-03 12:30:00,281.56,281.89,281.56,281.84,3802.0,271.722,272.0404,271.722,271.9922,3802.0
2021-06-03 12:35:00,281.83,282.16,281.81,282.16,2140.0,271.9825,272.301,271.9632,272.301,2140.0
2021-06-03 12:40:00,282.12,282.17,282.1,282.12,910.0,272.2624,272.3106,272.2431,272.2624,910.0
2021-06-03 12:45:00,282.11,282.2,281.99,282.0,6697.0,272.2527,272.3396,272.1369,272.1466,6697.0
2021-06-03 12:50:00,281.93,281.93,281.74,281.85,1952.0,272.079,272.079,271.8957,272.0018,1952.0
2021-06-03 12:55:00,281.77,281.86,281.6,281.86,4955.0,271.9246,272.0115,271.7606,272.0115,4955.0
2021-06-03 13:00:00,281.82,282.04,281.78,281.95,2153.0,271.9729,272.1852,271.9343,272.0983,2153.0
2021-06-03 13:05:00,282.01,282.15,281.78,282.08,3463.0,272.1562,272.2913,271.9343,272.2238,3463.0
2021-06-03 13:10:00,282.26,282.31,282.17,282.29,3594.0,272.3975,272.4458,272.3106,272.4265,3594.0
2021-06-03 13:15:00,282.28,282.34,282.24,282.3,4129.0,272.4168,272.4747,272.3782,272.4361,4129.0
2021-06-03 13:20:00,282.36,282.46,282.25,282.46,1928.0,272.494,272.5905,272.3879,272.5905,1928.0
2021-06-03 13:25:00,282.46,282.46,282.31,282.42,1187.0,272.5905,272.5905,272.4458,272.5519,1187.0
2021-06-03 13:30:00,282.3,282.39,282.22,282.26,2338.0,272.4361,272.523,272.3589,272.3975,2338.0
2021-06-03 13:35:00,282.26,282.39,282.17,282.39,1910.0,272.3975,272.523,272.3106,272.523,1910.0
2021-06-03 13:40:00,282.35,282.42,282.24,282.24,3514.0,272.4844,272.5519,272.3782,272.3782,3514.0
2021-06-03 13:45:00,282.28,282.28,282.18,282.28,1900.0,272.4168,272.4168,272.3203,272.4168,1900.0
2021-06-03 13:50:00,282.34,282.42,282.22,282.3,7761.0,272.4747,272.5519,272.3589,272.4361,7761.0
2021-06-03 13:55:00,282.38,282.4,282.15,282.2,2106.0,272.5133,272.5326,272.2913,272.3396,2106.0
2021-06-03 14:00:00,282.15,282.36,282.15,282.32,3331.0,272.2913,272.494,272.2913,272.4554,3331.0
2021-06-03 14:05:00,282.3,282.3,282.12,282.26,1704.0,272.4361,272.4361,272.2624,272.3975,1704.0
2021-06-03 14:10:00,282.24,282.37,282.21,282.37,4404.0,272.3782,272.5037,272.3493,272.5037,4404.0
2021-06-03 14:15:00,282.35,282.53,282.27,282.5,14605.0,272.4844,272.6581,272.4072,272.6291,14605.0
2021-06-03 14:20:00,282.54,282.74,282.47,282.67,3273.0,272.6677,272.8607,272.6002,272.7932,3273.0
2021-06-03 14:25:00,282.67,282.77,282.59,282.61,3163.0,272.7932,272.8897,272.716,272.7353,3163.0
2021-06-03 14:30:00,282.7,282.76,282.65,282.74,3404.0,272.8221,272.88,272.7739,272.8607,3404.0
2021-06-03 14:35:00,282.67,282.77,282.61,282.71,3996.0,272.7932,272.8897,272.7353,272.8318,3996.0
2021-06-03 14:40:00,282.66,282.7,282.54,282.66,2956.0,272.7835,272.8221,272.6677,272.7835,2956.0
2021-06-03 14:45:00,282.62,282.68,282.33,282.42,3850.0,272.7449,272.8028,272.4651,272.5519,3850.0
2021-06-03 14:50:00,282.47,282.64,282.43,282.63,2400.0,272.6002,272.7642,272.5616,272.7546,2400.0
2021-06-03 14:55:00,282.58,282.59,282.41,282.52,3301.0,272.7063,272.716,272.5423,272.6484,3301.0
2021-06-03 15:00:00,282.46,282.46,282.21,282.21,4237.0,272.5905,272.5905,272.3493,272.3493,4237.0
2021-06-03 15:05:00,282.22,282.24,282.01,282.01,2220.0,272.3589,272.3782,272.1562,272.1562,2220.0
2021-06-03 15:10:00,282.06,282.24,281.95,282.24,1830.0,272.2045,272.3782,272.0983,272.3782,1830.0
2021-06-03 15:15:00,282.22,282.3,282.14,282.15,5925.0,272.3589,272.4361,272.2817,272.2913,5925.0
2021-06-03 15:20:00,282.14,282.28,282.1,282.1,3470.0,272.2817,272.4168,272.2431,272.2431,3470.0
2021-06-03 15:25:00,282.12,282.14,282.05,282.13,2924.0,272.2624,272.2817,272.1948,272.272,2924.0
2021-06-03 15:30:00,282.13,282.35,282.01,282.29,9235.0,272.272,272.4844,272.1562,272.4265,9235.0
2021-06-03 15:35:00,282.29,282.58,282.28,282.52,11902.0,272.4265,272.7063,272.4168,272.6484,11902.0
2021-06-03 15:40:00,282.6,282.71,282.32,282.34,7595.0,272.7256,272.8318,272.4554,272.4747,7595.0
2021-06-03 15:45:00,282.46,282.71,282.35,282.71,12125.0,272.5905,272.8318,272.4844,272.8318,12125.0
2021-06-03 15:50:00,282.73,282.93,282.68,282.71,19670.0,272.8511,273.0441,272.8028,272.8318,19670.0
2021-06-03 15:55:00,282.71,283.0,282.51,282.58,71761.0,272.8318,273.1116,272.6388,272.7063,71761.0
2021-06-04 09:30:00,283.64,284.33,282.62,283.33,19553.0,273.7293,274.3952,272.7449,273.4301,19553.0
2021-06-04 09:35:00,283.08,283.52,282.88,283.39,7239.0,273.1889,273.6135,272.9958,273.488,7239.0
2021-06-04 09:40:00,283.28,283.49,283.03,283.44,4547.0,273.3819,273.5845,273.1406,273.5363,4547.0
2021-06-04 09:45:00,283.32,283.33,282.42,282.83,5693.0,273.4205,273.4301,272.5519,272.9476,5693.0
2021-06-04 09:50:00,282.72,282.86,282.47,282.47,5322.0,272.8414,272.9765,272.6002,272.6002,5322.0
2021-06-04 09:55:00,282.37,282.81,282.37,282.59,6607.0,272.5037,272.9283,272.5037,272.716,6607.0
2021-06-04 10:00:00,282.6,282.79,282.13,282.35,12663.0,272.7256,272.909,272.272,272.4844,12663.0
2021-06-04 10:05:00,282.21,282.25,281.76,282.25,3915.0,272.3493,272.3879,271.915,272.3879,3915.0
2021-06-04 10:10:00,282.51,282.62,282.42,282.59,3343.0,272.6388,272.7449,272.5519,272.716,3343.0
2021-06-04 10:15:00,282.66,282.66,282.32,282.53,2793.0,272.7835,272.7835,272.4554,272.6581,2793.0
2021-06-04 10:20:00,282.53,282.53,282.0,282.22,4489.0,272.6581,272.6581,272.1466,272.3589,4489.0
2021-06-04 10:25:00,282.19,282.32,281.77,282.07,10784.0,272.3299,272.4554,271.9246,272.2141,10784.0
2021-06-04 10:30:00,282.11,282.29,281.79,282.06,6193.0,272.2527,272.4265,271.9439,272.2045,6193.0
2021-06-04 10:35:00,281.9,282.32,281.9,282.29,4130.0,272.0501,272.4554,272.0501,272.4265,4130.0
2021-06-04 10:40:00,282.34,282.51,282.13,282.33,2910.0,272.4747,272.6388,272.272,272.4651,2910.0
2021-06-04 10:45:00,282.28,282.46,282.28,282.45,1950.0,272.4168,272.5905,272.4168,272.5809,1950.0
2021-06-04 10:50:00,282.49,282.77,282.45,282.72,3063.0,272.6195,272.8897,272.5809,272.8414,3063.0
2021-06-04 10:55:00,282.66,282.87,282.64,282.87,3583.0,272.7835,272.9862,272.7642,272.9862,3583.0
2021-06-04 11:00:00,282.96,282.99,282.79,282.99,3056.0,273.073,273.102,272.909,273.102,3056.0
2021-06-04 11:05:00,283.0,283.06,282.8,282.8,2917.0,273.1116,273.1696,272.9186,272.9186,2917.0
2021-06-04 11:10:00,282.86,282.94,282.67,282.7,1815.0,272.9765,273.0537,272.7932,272.8221,1815.0
2021-06-04 11:15:00,282.78,282.99,282.67,282.67,3924.0,272.8993,273.102,272.7932,272.7932,3924.0
2021-06-04 11:20:00,282.71,282.86,282.5,282.57,4266.0,272.8318,272.9765,272.6291,272.6967,4266.0
2021-06-04 11:25:00,282.54,282.54,282.01,282.22,8191.0,272.6677,272.6677,272.1562,272.3589,8191.0
2021-06-04 11:30:00,282.19,282.45,282.12,282.35,2520.0,272.3299,272.5809,272.2624,272.4844,2520.0
2021-06-04 11:35:00,282.36,282.36,282.05,282.1,3971.0,272.494,272.494,272.1948,272.2431,3971.0
2021-06-04 11:40:00,282.08,282.09,281.83,282.02,7072.0,272.2238,272.2334,271.9825,272.1659,7072.0
2021-06-04 11:45:00,282.06,282.07,281.76,281.8,7879.0,272.2045,272.2141,271.915,271.9536,7879.0
2021-06-04 11:50:00,281.76,281.77,281.46,281.46,2700.0,271.915,271.9246,271.6255,271.6255,2700.0
2021-06-04 11:55:00,281.5,281.85,281.5,281.85,3609.0,271.6641,272.0018,271.6641,272.0018,3609.0
2021-06-04 12:00:00,281.82,281.97,281.81,281.84,5274.0,271.9729,272.1176,271.9632,271.9922,5274.0
2021-06-04 12:05:00,281.78,281.78,281.51,281.51,3026.0,271.9343,271.9343,271.6737,271.6737,3026.0
2021-06-04 12:10:00,281.58,281.88,281.58,281.84,4574.0,271.7413,272.0308,271.7413,271.9922,4574.0
2021-06-04 12:15:00,281.85,281.96,281.79,281.82,4266.0,272.0018,272.108,271.9439,271.9729,4266.0
2021-06-04 12:20:00,281.81,282.12,281.76,282.12,6404.0,271.9632,272.2624,271.915,272.2624,6404.0
2021-06-04 12:25:00,282.12,282.18,281.95,281.95,2917.0,272.2624,272.3203,272.0983,272.0983,2917.0
2021-06-04 12:30:00,282.0,282.13,281.95,281.95,4530.0,272.1466,272.272,272.0983,272.0983,4530.0
2021-06-04 12:35:00,282.0,282.06,281.87,281.93,3301.0,272.1466,272.2045,272.0211,272.079,3301.0
2021-06-04 12:40:00,281.91,282.51,281.9,282.44,8124.0,272.0597,272.6388,272.0501,272.5712,8124.0
2021-06-04 12:45:00,282.43,282.45,282.39,282.39,4541.0,272.5616,272.5809,272.523,272.523,4541.0
2021-06-04 12:50:00,282.35,282.38,282.17,282.36,7380.0,272.4844,272.5133,272.3106,272.494,7380.0
2021-06-04 12:55:00,282.36,282.4,282.29,282.39,2200.0,272.494,272.5326,272.4265,272.523,2200.0
2021-06-04 13:00:00,282.45,282.46,282.17,282.21,5402.0,272.5809,272.5905,272.3106,272.3493,5402.0
2021-06-04 13:05:00,282.26,282.34,282.15,282.22,5757.0,272.3975,272.4747,272.2913,272.3589,5757.0
2021-06-04 13:10:00,282.18,282.33,282.09,282.16,7426.0,272.3203,272.4651,272.2334,272.301,7426.0
2021-06-04 13:15:00,282.13,282.13,281.81,281.81,6722.0,272.272,272.272,271.9632,271.9632,6722.0
2021-06-04 13:20:00,281.8,281.98,281.75,281.83,4499.0,271.9536,272.1273,271.9053,271.9825,4499.0
2021-06-04 13:25:00,281.86,281.86,281.54,281.59,11731.0,272.0115,272.0115,271.7027,271.7509,11731.0
2021-06-04 13:30:00,281.59,281.8,281.43,281.8,8824.0,271.7509,271.9536,271.5965,271.9536,8824.0
2021-06-04 13:35:00,281.75,282.02,281.69,282.02,3472.0,271.9053,272.1659,271.8474,272.1659,3472.0
2021-06-04 13:40:00,281.88,282.14,281.88,282.13,2462.0,272.0308,272.2817,272.0308,272.272,2462.0
2021-06-04 13:45:00,282.1,282.1,281.87,282.0,3571.0,272.2431,272.2431,272.0211,272.1466,3571.0
2021-06-04 13:50:00,282.05,282.05,281.85,281.92,2907.0,272.1948,272.1948,272.0018,272.0694,2907.0
2021-06-04 13:55:00,281.87,282.08,281.85,282.03,3613.0,272.0211,272.2238,272.0018,272.1755,3613.0
2021-06-04 14:00:00,281.99,282.25,281.98,282.25,2946.0,272.1369,272.3879,272.1273,272.3879,2946.0
2021-06-04 14:05:00,282.34,282.45,282.26,282.41,1413.0,272.4747,272.5809,272.3975,272.5423,1413.0
2021-06-04 14:10:00,282.48,282.48,282.22,282.37,2039.0,272.6098,272.6098,272.3589,272.5037,2039.0
2021-06-04 14:15:00,282.39,282.69,282.31,282.59,6049.0,272.523,272.8125,272.4458,272.716,6049.0
2021-06-04 14:20:00,282.6,283.02,282.59,282.81,5981.0,272.7256,273.1309,272.716,272.9283,5981.0
2021-06-04 14:25:00,282.72,282.85,282.67,282.75,1821.0,272.8414,272.9669,272.7932,272.8704,1821.0
2021-06-04 14:30:00,282.74,283.08,282.67,282.98,4150.0,272.8607,273.1889,272.7932,273.0923,4150.0
2021-06-04 14:35:00,283.0,283.24,282.88,283.24,8744.0,273.1116,273.3433,272.9958,273.3433,8744.0
2021-06-04 14:40:00,283.15,283.32,283.15,283.32,1261.0,273.2564,273.4205,273.2564,273.4205,1261.0
2021-06-04 14:45:00,283.32,283.32,283.09,283.25,3322.0,273.4205,273.4205,273.1985,273.3529,3322.0
2021-06-04 14:50:00,283.2,283.36,283.19,283.33,4371.0,273.3047,273.4591,273.295,273.4301,4371.0
2021-06-04 14:55:00,283.49,283.6,283.33,283.51,4316.0,273.5845,273.6907,273.4301,273.6038,4316.0
2021-06-04 15:00:00,283.5,283.5,283.32,283.44,24084.0,273.5942,273.5942,273.4205,273.5363,24084.0
2021-06-04 15:05:00,283.43,283.59,283.32,283.38,3846.0,273.5266,273.681,273.4205,273.4784,3846.0
2021-06-04 15:10:00,283.41,283.41,283.24,283.32,5471.0,273.5073,273.5073,273.3433,273.4205,5471.0
2021-06-04 15:15:00,283.3,283.52,283.3,283.34,4359.0,273.4012,273.6135,273.4012,273.4398,4359.0
2021-06-04 15:20:00,283.35,283.35,283.18,283.22,2693.0,273.4494,273.4494,273.2854,273.324,2693.0
2021-06-04 15:25:00,283.14,283.21,283.0,283.14,4951.0,273.2468,273.3143,273.1116,273.2468,4951.0
2021-06-04 15:30:00,283.25,283.25,283.07,283.12,3504.0,273.3529,273.3529,273.1792,273.2275,3504.0
2021-06-04 15:35:00,283.12,283.15,282.83,282.83,7880.0,273.2275,273.2564,272.9476,272.9476,7880.0
2021-06-04 15:40:00,282.8,283.17,282.75,283.14,7226.0,272.9186,273.2757,272.8704,273.2468,7226.0
2021-06-04 15:45:00,283.15,283.34,283.15,283.23,21530.0,273.2564,273.4398,273.2564,273.3336,21530.0
2021-06-04 15:50:00,283.24,283.29,283.11,283.11,19015.0,273.3433,273.3915,273.2178,273.2178,19015.0
2021-06-04 15:55:00,283.11,283.21,282.79,283.21,67053.0,273.2178,273.3143,272.909,273.3143,67053.0
2021-06-07 09:30:00,283.02,283.85,281.8,283.25,18249.0,273.1309,273.9319,271.9536,273.3529,18249.0
2021-06-07 09:35:00,283.28,284.2,282.94,283.74,6642.0,273.3819,274.2697,273.0537,273.8258,6642.0
2021-06-07 09:40:00,283.75,283.78,283.5,283.69,2779.0,273.8354,273.8644,273.5942,273.7775,2779.0
2021-06-07 09:45:00,283.6,283.6,282.93,282.94,1610.0,273.6907,273.6907,273.0441,273.0537,1610.0
2021-06-07 09:50:00,282.93,283.21,282.84,283.02,2556.0,273.0441,273.3143,272.9572,273.1309,2556.0
2021-06-07 09:55:00,282.96,283.24,282.91,283.16,2820.0,273.073,273.3433,273.0248,273.2661,2820.0
2021-06-07 10:00:00,283.08,283.5,283.08,283.32,5073.0,273.1889,273.5942,273.1889,273.4205,5073.0
2021-06-07 10:05:00,283.12,283.55,283.1,283.11,4226.0,273.2275,273.6424,273.2082,273.2178,4226.0
2021-06-07 10:10:00,283.15,283.38,282.91,282.99,3543.0,273.2564,273.4784,273.0248,273.102,3543.0
2021-06-07 10:15:00,282.94,283.08,282.88,282.94,2474.0,273.0537,273.1889,272.9958,273.0537,2474.0
2021-06-07 10:20:00,283.02,283.2,282.95,283.0,4332.0,273.1309,273.3047,273.0634,273.1116,4332.0
2021-06-07 10:25:00,283.07,283.07,282.73,282.93,7599.0,273.1792,273.1792,272.8511,273.0441,7599.0
2021-06-07 10:30:00,282.96,283.03,282.63,283.0,3402.0,273.073,273.1406,272.7546,273.1116,3402.0
2021-06-07 10:35:00,282.97,283.17,282.9,283.04,7167.0,273.0827,273.2757,273.0151,273.1502,7167.0
2021-06-07 10:40:00,283.13,283.23,282.8,282.97,5382.0,273.2371,273.3336,272.9186,273.0827,5382.0
2021-06-07 10:45:00,282.97,283.2,282.89,282.9,4616.0,273.0827,273.3047,273.0055,273.0151,4616.0
2021-06-07 10:50:00,282.9,282.92,282.51,282.71,4469.0,273.0151,273.0344,272.6388,272.8318,4469.0
2021-06-07 10:55:00,282.85,282.94,282.59,282.61,6293.0,272.9669,273.0537,272.716,272.7353,6293.0
2021-06-07 11:00:00,282.65,283.05,282.62,283.0,11454.0,272.7739,273.1599,272.7449,273.1116,11454.0
2021-06-07 11:05:00,282.84,282.97,282.17,282.24,5688.0,272.9572,273.0827,272.3106,272.3782,5688.0
2021-06-07 11:10:00,282.07,282.53,282.04,282.42,9787.0,272.2141,272.6581,272.1852,272.5519,9787.0
2021-06-07 11:15:00,282.31,282.43,282.2,282.27,16502.0,272.4458,272.5616,272.3396,272.4072,16502.0
2021-06-07 11:20:00,282.26,282.27,281.85,281.85,8627.0,272.3975,272.4072,272.0018,272.0018,8627.0
2021-06-07 11:25:00,281.86,281.87,281.37,281.37,1920.0,272.0115,272.0211,271.5386,271.5386,1920.0
2021-06-07 11:30:00,281.42,281.57,281.18,281.18,2644.0,271.5869,271.7316,271.3552,271.3552,2644.0
2021-06-07 11:35:00,281.15,281.27,280.94,281.24,1998.0,271.3263,271.4421,271.1236,271.4131,1998.0
2021-06-07 11:40:00,281.18,281.39,280.88,280.88,3083.0,271.3552,271.5579,271.0657,271.0657,3083.0
2021-06-07 11:45:00,280.92,281.17,280.84,281.05,2810.0,271.1043,271.3456,271.0271,271.2298,2810.0
2021-06-07 11:50:00,280.91,280.98,280.72,280.83,2295.0,271.0947,271.1622,270.9113,271.0175,2295.0
2021-06-07 11:55:00,280.83,281.24,280.78,281.22,1717.0,271.0175,271.4131,270.9692,271.3938,1717.0
2021-06-07 12:00:00,281.31,281.31,281.03,281.11,3743.0,271.4807,271.4807,271.2105,271.2877,3743.0
2021-06-07 12:05:00,281.17,281.17,280.82,280.88,1693.0,271.3456,271.3456,271.0078,271.0657,1693.0
2021-06-07 12:10:00,280.92,281.0,280.91,280.95,614.0,271.1043,271.1815,271.0947,271.1333,614.0
2021-06-07 12:15:00,280.93,280.93,280.68,280.68,3419.0,271.114,271.114,270.8727,270.8727,3419.0
2021-06-07 12:20:00,280.71,280.86,280.68,280.7,1000.0,270.9017,271.0464,270.8727,270.892,1000.0
2021-06-07 12:25:00,280.67,280.89,280.57,280.89,2856.0,270.8631,271.0754,270.7666,271.0754,2856.0
2021-06-07 12:30:00,280.75,281.01,280.75,281.01,2401.0,270.9403,271.1912,270.9403,271.1912,2401.0
2021-06-07 12:35:00,280.89,281.0,280.76,280.81,3328.0,271.0754,271.1815,270.9499,270.9982,3328.0
2021-06-07 12:40:00,280.87,281.19,280.77,281.14,9204.0,271.0561,271.3649,270.9596,271.3166,9204.0
2021-06-07 12:45:00,281.18,281.22,281.06,281.06,4853.0,271.3552,271.3938,271.2394,271.2394,4853.0
2021-06-07 12:50:00,281.04,281.24,281.04,281.2,1568.0,271.2201,271.4131,271.2201,271.3745,1568.0
2021-06-07 12:55:00,281.21,281.35,281.13,281.27,5189.0,271.3842,271.5193,271.307,271.4421,5189.0
2021-06-07 13:00:00,281.35,281.56,281.21,281.21,4982.0,271.5193,271.722,271.3842,271.3842,4982.0
2021-06-07 13:05:00,281.2,281.29,280.93,281.04,5610.0,271.3745,271.4614,271.114,271.2201,5610.0
2021-06-07 13:10:00,281.03,281.4,280.99,281.07,4747.0,271.2105,271.5676,271.1719,271.2491,4747.0
2021-06-07 13:15:00,281.0,281.17,280.76,280.86,11212.0,271.1815,271.3456,270.9499,271.0464,11212.0
2021-06-07 13:20:00,280.91,281.15,280.74,280.78,6708.0,271.0947,271.3263,270.9306,270.9692,6708.0
2021-06-07 13:25:00,280.73,281.02,280.73,280.96,3389.0,270.921,271.2008,270.921,271.1429,3389.0
2021-06-07 13:30:00,281.0,281.02,280.74,280.88,2951.0,271.1815,271.2008,270.9306,271.0657,2951.0
2021-06-07 13:35:00,280.85,280.96,280.57,280.96,3209.0,271.0368,271.1429,270.7666,271.1429,3209.0
2021-06-07 13:40:00,280.85,280.86,280.55,280.65,4800.0,271.0368,271.0464,270.7473,270.8438,4800.0
2021-06-07 13:45:00,280.65,280.65,280.44,280.57,4789.0,270.8438,270.8438,270.6411,270.7666,4789.0
2021-06-07 13:50:00,280.59,280.64,280.51,280.64,3679.0,270.7859,270.8341,270.7087,270.8341,3679.0
2021-06-07 13:55:00,280.66,280.73,280.57,280.63,2691.0,270.8534,270.921,270.7666,270.8245,2691.0
2021-06-07 14:00:00,280.7,281.17,280.55,281.14,5048.0,270.892,271.3456,270.7473,271.3166,5048.0
2021-06-07 14:05:00,281.01,281.22,280.95,281.16,4370.0,271.1912,271.3938,271.1333,271.3359,4370.0
2021-06-07 14:10:00,281.16,281.21,280.97,281.08,4666.0,271.3359,271.3842,271.1526,271.2587,4666.0
2021-06-07 14:15:00,281.09,281.22,280.98,281.07,5518.0,271.2684,271.3938,271.1622,271.2491,5518.0
2021-06-07 14:20:00,281.08,281.18,280.98,280.99,3691.0,271.2587,271.3552,271.1622,271.1719,3691.0
2021-06-07 14:25:00,280.88,281.18,280.88,281.05,3316.0,271.0657,271.3552,271.0657,271.2298,3316.0
2021-06-07 14:30:00,281.12,281.15,280.89,281.06,3271.0,271.2973,271.3263,271.0754,271.2394,3271.0
2021-06-07 14:35:00,281.12,281.16,281.05,281.08,2778.0,271.2973,271.3359,271.2298,271.2587,2778.0
2021-06-07 14:40:00,281.08,281.19,281.02,281.02,4439.0,271.2587,271.3649,271.2008,271.2008,4439.0
2021-06-07 14:45:00,281.01,281.04,280.86,281.01,4429.0,271.1912,271.2201,271.0464,271.1912,4429.0
2021-06-07 14:50:00,281.04,281.04,280.86,281.0,3500.0,271.2201,271.2201,271.0464,271.1815,3500.0
2021-06-07 14:55:00,281.0,281.16,280.76,280.77,8267.0,271.1815,271.3359,270.9499,270.9596,8267.0
2021-06-07 15:00:00,280.77,280.91,280.77,280.87,3798.0,270.9596,271.0947,270.9596,271.0561,3798.0
2021-06-07 15:05:00,280.87,280.98,280.83,280.98,4599.0,271.0561,271.1622,271.0175,271.1622,4599.0
2021-06-07 15:10:00,280.98,280.99,280.88,280.92,5178.0,271.1622,271.1719,271.0657,271.1043,5178.0
2021-06-07 15:15:00,280.89,281.0,280.89,280.95,4230.0,271.0754,271.1815,271.0754,271.1333,4230.0
2021-06-07 15:20:00,280.92,281.04,280.88,280.89,5063.0,271.1043,271.2201,271.0657,271.0754,5063.0
2021-06-07 15:25:00,280.98,281.11,280.93,281.1,5442.0,271.1622,271.2877,271.114,271.278,5442.0
2021-06-07 15:30:00,281.08,281.13,280.95,280.96,5161.0,271.2587,271.307,271.1333,271.1429,5161.0
2021-06-07 15:35:00,280.97,281.03,280.91,280.97,4002.0,271.1526,271.2105,271.0947,271.1526,4002.0
2021-06-07 15:40:00,280.97,281.18,280.85,280.98,8476.0,271.1526,271.3552,271.0368,271.1622,8476.0
2021-06-07 15:45:00,280.96,281.08,280.72,280.72,9016.0,271.1429,271.2587,270.9113,270.9113,9016.0
2021-06-07 15:50:00,280.81,281.04,280.73,280.96,25452.0,270.9982,271.2201,270.921,271.1429,25452.0
2021-06-07 15:55:00,280.97,281.26,280.76,280.83,65081.0,271.1526,271.4324,270.9499,271.0175,65081.0
2021-06-08 09:30:00,281.94,282.19,280.72,281.44,17200.0,272.0887,272.3299,270.9113,271.6062,17200.0
2021-06-08 09:35:00,281.44,281.81,280.67,280.8,7362.0,271.6062,271.9632,270.8631,270.9885,7362.0
2021-06-08 09:40:00,280.91,281.2,280.55,280.73,5367.0,271.0947,271.3745,270.7473,270.921,5367.0
2021-06-08 09:45:00,280.65,280.73,280.37,280.45,3810.0,270.8438,270.921,270.5735,270.6507,3810.0
2021-06-08 09:50:00,280.48,280.96,280.32,280.36,5018.0,270.6797,271.1429,270.5253,270.5639,5018.0
2021-06-08 09:55:00,280.34,280.46,280.08,280.19,5273.0,270.5446,270.6604,270.2937,270.3998,5273.0
2021-06-08 10:00:00,280.31,280.33,279.77,279.94,6323.0,270.5156,270.5349,269.9945,270.1586,6323.0
2021-06-08 10:05:00,279.89,279.92,279.54,279.55,3773.0,270.1103,270.1393,269.7725,269.7822,3773.0
2021-06-08 10:10:00,279.66,279.66,278.98,279.09,7895.0,269.8884,269.8884,269.2321,269.3383,7895.0
2021-06-08 10:15:00,279.1,279.35,278.8,278.89,5729.0,269.3479,269.5892,269.0584,269.1453,5729.0
2021-06-08 10:20:00,278.74,279.08,278.74,279.0,3424.0,269.0005,269.3286,269.0005,269.2514,3424.0
2021-06-08 10:25:00,279.07,279.2,278.89,279.2,4252.0,269.319,269.4444,269.1453,269.4444,4252.0
2021-06-08 10:30:00,279.17,279.25,278.82,278.91,4092.0,269.4155,269.4927,269.0777,269.1646,4092.0
2021-06-08 10:35:00,278.94,279.56,278.81,279.56,8022.0,269.1935,269.7918,269.0681,269.7918,8022.0
2021-06-08 10:40:00,279.55,279.68,279.22,279.38,6251.0,269.7822,269.9077,269.4637,269.6181,6251.0
2021-06-08 10:45:00,279.33,279.33,279.18,279.25,3072.0,269.5699,269.5699,269.4251,269.4927,3072.0
2021-06-08 10:50:00,279.31,279.76,279.26,279.58,4081.0,269.5506,269.9849,269.5023,269.8111,4081.0
2021-06-08 10:55:00,279.51,279.81,279.5,279.68,3642.0,269.7436,270.0331,269.7339,269.9077,3642.0
2021-06-08 11:00:00,279.78,280.01,279.69,279.77,7410.0,270.0042,270.2261,269.9173,269.9945,7410.0
2021-06-08 11:05:00,279.83,279.84,279.5,279.69,2106.0,270.0524,270.0621,269.7339,269.9173,2106.0
2021-06-08 11:10:00,279.68,279.74,279.28,279.29,6441.0,269.9077,269.9656,269.5216,269.5313,6441.0
2021-06-08 11:15:00,279.33,279.49,279.24,279.49,5178.0,269.5699,269.7243,269.483,269.7243,5178.0
2021-06-08 11:20:00,279.38,279.38,278.9,278.9,7120.0,269.6181,269.6181,269.1549,269.1549,7120.0
2021-06-08 11:25:00,279.02,279.21,279.02,279.09,2728.0,269.2707,269.4541,269.2707,269.3383,2728.0
2021-06-08 11:30:00,279.21,279.66,279.17,279.43,6000.0,269.4541,269.8884,269.4155,269.6664,6000.0
2021-06-08 11:35:00,279.41,279.52,279.09,279.48,6385.0,269.6471,269.7532,269.3383,269.7146,6385.0
2021-06-08 11:40:00,279.52,280.1,279.46,280.07,15050.0,269.7532,270.313,269.6953,270.284,15050.0
2021-06-08 11:45:00,280.15,280.22,280.02,280.22,2494.0,270.3612,270.4288,270.2358,270.4288,2494.0
2021-06-08 11:50:00,280.16,280.41,280.1,280.12,4613.0,270.3709,270.6121,270.313,270.3323,4613.0
2021-06-08 11:55:00,280.21,280.45,280.19,280.45,2092.0,270.4191,270.6507,270.3998,270.6507,2092.0
2021-06-08 12:00:00,280.43,280.43,280.2,280.36,1453.0,270.6314,270.6314,270.4095,270.5639,1453.0
2021-06-08 12:05:00,280.32,280.39,280.3,280.3,2737.0,270.5253,270.5928,270.506,270.506,2737.0
2021-06-08 12:10:00,280.44,280.46,280.36,280.44,1306.0,270.6411,270.6604,270.5639,270.6411,1306.0
2021-06-08 12:15:00,280.44,280.64,280.43,280.52,3106.0,270.6411,270.8341,270.6314,270.7183,3106.0
2021-06-08 12:20:00,280.58,280.8,280.44,280.71,3516.0,270.7762,270.9885,270.6411,270.9017,3516.0
2021-06-08 12:25:00,280.65,280.75,280.41,280.41,6167.0,270.8438,270.9403,270.6121,270.6121,6167.0
2021-06-08 12:30:00,280.43,280.53,280.36,280.45,3719.0,270.6314,270.728,270.5639,270.6507,3719.0
2021-06-08 12:35:00,280.44,280.5,280.28,280.29,4008.0,270.6411,270.699,270.4867,270.4963,4008.0
2021-06-08 12:40:00,280.26,280.35,280.17,280.25,4390.0,270.4674,270.5542,270.3805,270.4577,4390.0
2021-06-08 12:45:00,280.29,280.29,279.93,279.98,4035.0,270.4963,270.4963,270.1489,270.1972,4035.0
2021-06-08 12:50:00,280.03,280.14,279.99,280.14,3339.0,270.2454,270.3516,270.2068,270.3516,3339.0
2021-06-08 12:55:00,280.17,280.18,280.03,280.08,2683.0,270.3805,270.3902,270.2454,270.2937,2683.0
2021-06-08 13:00:00,280.13,280.15,280.03,280.15,2917.0,270.3419,270.3612,270.2454,270.3612,2917.0
2021-06-08 13:05:00,280.15,280.22,280.06,280.2,3287.0,270.3612,270.4288,270.2744,270.4095,3287.0
2021-06-08 13:10:00,280.22,280.29,280.17,280.28,1100.0,270.4288,270.4963,270.3805,270.4867,1100.0
2021-06-08 13:15:00,280.28,280.31,280.08,280.08,4393.0,270.4867,270.5156,270.2937,270.2937,4393.0
2021-06-08 13:20:00,280.16,280.26,279.96,280.0,5158.0,270.3709,270.4674,270.1779,270.2165,5158.0
2021-06-08 13:25:00,280.01,280.01,279.7,279.75,3576.0,270.2261,270.2261,269.927,269.9752,3576.0
2021-06-08 13:30:00,279.77,279.98,279.76,279.92,2335.0,269.9945,270.1972,269.9849,270.1393,2335.0
2021-06-08 13:35:00,279.88,280.21,279.88,280.06,2010.0,270.1007,270.4191,270.1007,270.2744,2010.0
2021-06-08 13:40:00,280.04,280.15,280.01,280.08,2488.0,270.2551,270.3612,270.2261,270.2937,2488.0
2021-06-08 13:45:00,280.09,280.11,279.96,280.02,2825.0,270.3033,270.3226,270.1779,270.2358,2825.0
2021-06-08 13:50:00,279.97,279.97,279.76,279.92,5686.0,270.1875,270.1875,269.9849,270.1393,5686.0
2021-06-08 13:55:00,279.86,279.9,279.76,279.78,802.0,270.0814,270.12,269.9849,270.0042,802.0
2021-06-08 14:00:00,279.81,279.84,279.72,279.79,2108.0,270.0331,270.0621,269.9463,270.0138,2108.0
2021-06-08 14:05:00,279.83,280.15,279.83,280.14,3316.0,270.0524,270.3612,270.0524,270.3516,3316.0
2021-06-08 14:10:00,280.13,280.27,280.1,280.14,4339.0,270.3419,270.477,270.313,270.3516,4339.0
2021-06-08 14:15:00,280.1,280.22,280.07,280.07,3282.0,270.313,270.4288,270.284,270.284,3282.0
2021-06-08 14:20:00,280.1,280.56,280.1,280.56,5216.0,270.313,270.7569,270.313,270.7569,5216.0
2021-06-08 14:25:00,280.56,280.59,280.39,280.53,6090.0,270.7569,270.7859,270.5928,270.728,6090.0
2021-06-08 14:30:00,280.55,280.58,280.25,280.28,5221.0,270.7473,270.7762,270.4577,270.4867,5221.0
2021-06-08 14:35:00,280.11,280.31,280.05,280.3,3211.0,270.3226,270.5156,270.2647,270.506,3211.0
2021-06-08 14:40:00,280.35,280.35,280.17,280.32,3552.0,270.5542,270.5542,270.3805,270.5253,3552.0
2021-06-08 14:45:00,280.28,280.33,280.14,280.27,6668.0,270.4867,270.5349,270.3516,270.477,6668.0
2021-06-08 14:50:00,280.16,280.29,280.15,280.24,1798.0,270.3709,270.4963,270.3612,270.4481,1798.0
2021-06-08 14:55:00,280.28,280.37,280.24,280.31,13338.0,270.4867,270.5735,270.4481,270.5156,13338.0
2021-06-08 15:00:00,280.27,280.32,280.19,280.31,2273.0,270.477,270.5253,270.3998,270.5156,2273.0
2021-06-08 15:05:00,280.32,280.32,280.2,280.26,2501.0,270.5253,270.5253,270.4095,270.4674,2501.0
2021-06-08 15:10:00,280.24,280.52,280.23,280.52,3383.0,270.4481,270.7183,270.4384,270.7183,3383.0
2021-06-08 15:15:00,280.48,280.52,280.36,280.51,4445.0,270.6797,270.7183,270.5639,270.7087,4445.0
2021-06-08 15:20:00,280.52,280.66,280.5,280.62,4207.0,270.7183,270.8534,270.699,270.8148,4207.0
2021-06-08 15:25:00,280.65,280.84,280.55,280.84,4765.0,270.8438,271.0271,270.7473,271.0271,4765.0
2021-06-08 15:30:00,280.79,280.79,280.67,280.69,5251.0,270.9789,270.9789,270.8631,270.8824,5251.0
2021-06-08 15:35:00,280.68,280.85,280.68,280.78,6355.0,270.8727,271.0368,270.8727,270.9692,6355.0
2021-06-08 15:40:00,280.75,280.85,280.6,280.77,6451.0,270.9403,271.0368,270.7955,270.9596,6451.0
2021-06-08 15:45:00,280.74,280.86,280.65,280.74,9122.0,270.9306,271.0464,270.8438,270.9306,9122.0
2021-06-08 15:50:00,280.84,281.25,280.84,281.17,17206.0,271.0271,271.4228,271.0271,271.3456,17206.0
2021-06-08 15:55:00,281.14,281.4,280.94,281.0,50252.0,271.3166,271.5676,271.1236,271.1815,50252.0
2021-06-09 09:30:00,279.51,280.46,278.04,278.57,74528.0,269.7436,270.6604,268.325,268.8364,74528.0
2021-06-09 09:35:00,278.6,279.2,278.32,278.86,45993.0,268.8654,269.4444,268.5952,269.1163,45993.0
2021-06-09 09:40:00,278.99,279.07,277.67,277.67,18741.0,269.2418,269.319,267.9679,267.9679,18741.0
2021-06-09 09:45:00,277.84,278.34,277.42,278.18,19655.0,268.1319,268.6145,267.7266,268.4601,19655.0
2021-06-09 09:50:00,278.22,278.78,278.07,278.22,29872.0,268.4987,269.0391,268.3539,268.4987,29872.0
2021-06-09 09:55:00,278.22,279.1,278.0,279.07,30909.0,268.4987,269.3479,268.2864,269.319,30909.0
2021-06-09 10:00:00,279.08,279.24,278.52,278.67,24822.0,269.3286,269.483,268.7882,268.9329,24822.0
2021-06-09 10:05:00,278.73,279.0,278.08,278.1,20462.0,268.9908,269.2514,268.3636,268.3829,20462.0
2021-06-09 10:10:00,278.12,278.38,277.92,278.16,19331.0,268.4022,268.6531,268.2091,268.4408,19331.0
2021-06-09 10:15:00,278.08,278.77,278.0,278.41,23576.0,268.3636,269.0294,268.2864,268.682,23576.0
2021-06-09 10:20:00,278.35,279.12,278.32,278.92,11646.0,268.6241,269.3672,268.5952,269.1742,11646.0
2021-06-09 10:25:00,278.94,278.94,278.18,278.35,7642.0,269.1935,269.1935,268.4601,268.6241,7642.0
2021-06-09 10:30:00,278.41,278.82,278.41,278.63,5257.0,268.682,269.0777,268.682,268.8943,5257.0
2021-06-09 10:35:00,278.53,278.65,278.13,278.29,11717.0,268.7978,268.9136,268.4118,268.5662,11717.0
2021-06-09 10:40:00,278.38,278.7,278.37,278.64,8763.0,268.6531,268.9619,268.6434,268.904,8763.0
2021-06-09 10:45:00,278.74,278.93,278.73,278.93,6014.0,269.0005,269.1839,268.9908,269.1839,6014.0
2021-06-09 10:50:00,278.85,278.85,278.23,278.3,5451.0,269.1067,269.1067,268.5083,268.5759,5451.0
2021-06-09 10:55:00,278.21,278.42,278.16,278.4,6153.0,268.489,268.6917,268.4408,268.6724,6153.0
2021-06-09 11:00:00,278.41,278.41,277.92,278.07,5625.0,268.682,268.682,268.2091,268.3539,5625.0
2021-06-09 11:05:00,277.99,278.18,277.91,277.91,3363.0,268.2767,268.4601,268.1995,268.1995,3363.0
2021-06-09 11:10:00,277.91,278.1,277.87,277.96,9880.0,268.1995,268.3829,268.1609,268.2478,9880.0
2021-06-09 11:15:00,277.94,278.26,277.89,278.13,5072.0,268.2284,268.5373,268.1802,268.4118,5072.0
2021-06-09 11:20:00,278.1,278.2,277.94,278.18,4371.0,268.3829,268.4794,268.2284,268.4601,4371.0
2021-06-09 11:25:00,278.2,278.2,277.88,278.08,2865.0,268.4794,268.4794,268.1705,268.3636,2865.0
2021-06-09 11:30:00,278.09,278.11,277.83,277.94,10445.0,268.3732,268.3925,268.1223,268.2284,10445.0
2021-06-09 11:35:00,277.89,278.19,277.89,278.17,23615.0,268.1802,268.4697,268.1802,268.4504,23615.0
2021-06-09 11:40:00,278.14,278.35,277.94,278.28,33649.0,268.4215,268.6241,268.2284,268.5566,33649.0
2021-06-09 11:45:00,278.23,278.25,277.77,277.9,12472.0,268.5083,268.5276,268.0644,268.1898,12472.0
2021-06-09 11:50:00,277.94,278.0,277.63,277.63,9428.0,268.2284,268.2864,267.9293,267.9293,9428.0
2021-06-09 11:55:00,277.62,277.67,277.37,277.39,15163.0,267.9196,267.9679,267.6784,267.6977,15163.0
2021-06-09 12:00:00,277.36,277.55,277.33,277.42,13457.0,267.6687,267.8521,267.6398,267.7266,13457.0
2021-06-09 12:05:00,277.4,277.55,277.29,277.5,6565.0,267.7073,267.8521,267.6012,267.8038,6565.0
2021-06-09 12:10:00,277.45,277.47,277.05,277.33,13967.0,267.7556,267.7749,267.3695,267.6398,13967.0
2021-06-09 12:15:00,277.26,277.43,277.25,277.3,2969.0,267.5722,267.7363,267.5626,267.6108,2969.0
2021-06-09 12:20:00,277.33,277.4,277.18,277.27,7782.0,267.6398,267.7073,267.495,267.5819,7782.0
2021-06-09 12:25:00,277.28,277.28,277.07,277.07,3347.0,267.5915,267.5915,267.3888,267.3888,3347.0
2021-06-09 12:30:00,277.14,277.27,277.08,277.24,7856.0,267.4564,267.5819,267.3985,267.5529,7856.0
2021-06-09 12:35:00,277.23,277.37,277.22,277.25,2836.0,267.5433,267.6784,267.5336,267.5626,2836.0
2021-06-09 12:40:00,277.28,277.45,277.18,277.44,5855.0,267.5915,267.7556,267.495,267.7459,5855.0
2021-06-09 12:45:00,277.44,277.48,277.0,277.17,6424.0,267.7459,267.7845,267.3213,267.4854,6424.0
2021-06-09 12:50:00,277.21,277.22,276.91,277.06,5736.0,267.524,267.5336,267.2344,267.3792,5736.0
2021-06-09 12:55:00,276.88,277.01,276.76,276.94,3691.0,267.2055,267.3309,267.0897,267.2634,3691.0
2021-06-09 13:00:00,276.99,277.27,276.99,277.25,3915.0,267.3116,267.5819,267.3116,267.5626,3915.0
2021-06-09 13:05:00,277.22,277.25,276.99,277.07,3425.0,267.5336,267.5626,267.3116,267.3888,3425.0
2021-06-09 13:10:00,277.15,277.15,276.91,276.94,5051.0,267.4661,267.4661,267.2344,267.2634,5051.0
2021-06-09 13:15:00,276.94,277.45,276.94,277.38,6129.0,267.2634,267.7556,267.2634,267.688,6129.0
2021-06-09 13:20:00,277.44,277.55,277.23,277.23,5482.0,267.7459,267.8521,267.5433,267.5433,5482.0
2021-06-09 13:25:00,277.23,277.29,276.94,277.28,3452.0,267.5433,267.6012,267.2634,267.5915,3452.0
2021-06-09 13:30:00,277.2,277.24,277.14,277.2,3221.0,267.5143,267.5529,267.4564,267.5143,3221.0
2021-06-09 13:35:00,277.09,277.14,276.85,276.95,4240.0,267.4081,267.4564,267.1765,267.273,4240.0
2021-06-09 13:40:00,276.97,277.06,276.88,277.01,5664.0,267.2923,267.3792,267.2055,267.3309,5664.0
2021-06-09 13:45:00,276.98,276.98,276.85,276.98,4833.0,267.302,267.302,267.1765,267.302,4833.0
2021-06-09 13:50:00,276.99,276.99,276.77,276.78,2685.0,267.3116,267.3116,267.0993,267.109,2685.0
2021-06-09 13:55:00,276.71,276.81,276.59,276.7,8654.0,267.0414,267.1379,266.9256,267.0318,8654.0
2021-06-09 14:00:00,276.72,277.14,276.71,277.07,39769.0,267.0511,267.4564,267.0414,267.3888,39769.0
2021-06-09 14:05:00,277.06,277.16,276.84,276.84,9625.0,267.3792,267.4757,267.1669,267.1669,9625.0
2021-06-09 14:10:00,276.85,276.93,276.73,276.73,2019.0,267.1765,267.2537,267.0607,267.0607,2019.0
2021-06-09 14:15:00,276.78,277.14,276.65,277.07,6557.0,267.109,267.4564,266.9835,267.3888,6557.0
2021-06-09 14:20:00,277.06,277.07,276.76,276.79,6058.0,267.3792,267.3888,267.0897,267.1186,6058.0
2021-06-09 14:25:00,276.83,276.86,276.7,276.79,6213.0,267.1572,267.1862,267.0318,267.1186,6213.0
2021-06-09 14:30:00,276.79,277.12,276.78,277.08,8535.0,267.1186,267.4371,267.109,267.3985,8535.0
2021-06-09 14:35:00,277.04,277.04,276.9,277.01,5661.0,267.3599,267.3599,267.2248,267.3309,5661.0
2021-06-09 14:40:00,276.89,276.96,276.74,276.74,8549.0,267.2151,267.2827,267.0704,267.0704,8549.0
2021-06-09 14:45:00,276.82,276.88,276.58,276.66,5861.0,267.1476,267.2055,266.916,266.9932,5861.0
2021-06-09 14:50:00,276.66,276.69,276.36,276.36,9191.0,266.9932,267.0221,266.7037,266.7037,9191.0
2021-06-09 14:55:00,276.38,276.44,276.11,276.28,8832.0,266.723,266.7809,266.4624,266.6265,8832.0
2021-06-09 15:00:00,276.3,276.3,276.12,276.23,8417.0,266.6458,266.6458,266.472,266.5782,8417.0
2021-06-09 15:05:00,276.33,277.18,276.33,277.13,35342.0,266.6747,267.495,266.6747,267.4468,35342.0
2021-06-09 15:10:00,277.12,277.12,276.87,276.96,8324.0,267.4371,267.4371,267.1958,267.2827,8324.0
2021-06-09 15:15:00,276.92,276.97,276.75,276.88,6540.0,267.2441,267.2923,267.08,267.2055,6540.0
2021-06-09 15:20:00,276.87,277.15,276.87,277.1,13784.0,267.1958,267.4661,267.1958,267.4178,13784.0
2021-06-09 15:25:00,277.07,277.46,276.98,277.31,15828.0,267.3888,267.7652,267.302,267.6205,15828.0
2021-06-09 15:30:00,277.27,277.45,277.09,277.4,29982.0,267.5819,267.7556,267.4081,267.7073,29982.0
2021-06-09 15:35:00,277.39,277.7,277.31,277.4,26085.0,267.6977,267.9968,267.6205,267.7073,26085.0
2021-06-09 15:40:00,277.4,277.5,277.24,277.35,33355.0,267.7073,267.8038,267.5529,267.6591,33355.0
2021-06-09 15:45:00,277.43,277.65,277.41,277.5,39118.0,267.7363,267.9486,267.717,267.8038,39118.0
2021-06-09 15:50:00,277.48,277.55,277.26,277.37,41583.0,267.7845,267.8521,267.5722,267.6784,41583.0
2021-06-09 15:55:00,277.37,277.37,276.86,276.95,106849.0,267.6784,267.6784,267.1862,267.273,106849.0
2021-06-10 09:30:00,281.95,282.46,279.5,280.0,71281.0,272.0983,272.5905,269.7339,270.2165,71281.0
2021-06-10 09:35:00,279.82,280.48,277.87,278.98,27461.0,270.0428,270.6797,268.1609,269.2321,27461.0
2021-06-10 09:40:00,279.06,279.13,278.4,278.59,9983.0,269.3093,269.3769,268.6724,268.8557,9983.0
2021-06-10 09:45:00,278.56,279.5,278.46,279.5,18478.0,268.8268,269.7339,268.7303,269.7339,18478.0
2021-06-10 09:50:00,279.61,279.78,279.34,279.56,12769.0,269.8401,270.0042,269.5795,269.7918,12769.0
2021-06-10 09:55:00,279.57,279.72,278.93,279.58,11483.0,269.8015,269.9463,269.1839,269.8111,11483.0
2021-06-10 10:00:00,279.27,279.87,279.27,279.72,7939.0,269.512,270.091,269.512,269.9463,7939.0
2021-06-10 10:05:00,279.67,279.67,278.49,278.66,17214.0,269.898,269.898,268.7592,268.9233,17214.0
2021-06-10 10:10:00,278.5,278.5,277.81,277.81,8867.0,268.7689,268.7689,268.103,268.103,8867.0
2021-06-10 10:15:00,277.87,277.91,277.38,277.61,10281.0,268.1609,268.1995,267.688,267.91,10281.0
2021-06-10 10:20:00,277.44,277.55,276.74,277.12,17068.0,267.7459,267.8521,267.0704,267.4371,17068.0
2021-06-10 10:25:00,277.18,277.18,276.72,276.8,13098.0,267.495,267.495,267.0511,267.1283,13098.0
2021-06-10 10:30:00,276.76,276.92,276.51,276.68,11223.0,267.0897,267.2441,266.8484,267.0125,11223.0
2021-06-10 10:35:00,276.64,277.45,276.64,277.04,10743.0,266.9739,267.7556,266.9739,267.3599,10743.0
2021-06-10 10:40:00,277.02,277.53,276.98,277.32,6259.0,267.3406,267.8328,267.302,267.6301,6259.0
2021-06-10 10:45:00,277.27,277.69,277.24,277.47,5819.0,267.5819,267.9872,267.5529,267.7749,5819.0
2021-06-10 10:50:00,277.47,277.57,277.0,277.0,4340.0,267.7749,267.8714,267.3213,267.3213,4340.0
2021-06-10 10:55:00,276.95,277.08,276.73,276.97,4641.0,267.273,267.3985,267.0607,267.2923,4641.0
2021-06-10 11:00:00,277.03,277.19,276.98,277.05,4649.0,267.3502,267.5047,267.302,267.3695,4649.0
2021-06-10 11:05:00,277.05,277.11,276.98,277.11,4380.0,267.3695,267.4275,267.302,267.4275,4380.0
2021-06-10 11:10:00,277.13,277.17,276.74,276.93,5960.0,267.4468,267.4854,267.0704,267.2537,5960.0
2021-06-10 11:15:00,276.93,277.3,276.93,277.21,7464.0,267.2537,267.6108,267.2537,267.524,7464.0
2021-06-10 11:20:00,277.24,277.24,276.74,276.92,9023.0,267.5529,267.5529,267.0704,267.2441,9023.0
2021-06-10 11:25:00,276.93,277.07,276.44,276.44,4630.0,267.2537,267.3888,266.7809,266.7809,4630.0
2021-06-10 11:30:00,276.43,276.64,276.42,276.6,3708.0,266.7712,266.9739,266.7616,266.9353,3708.0
2021-06-10 11:35:00,276.63,277.07,276.62,277.0,3238.0,266.9642,267.3888,266.9546,267.3213,3238.0
2021-06-10 11:40:00,277.18,277.54,277.17,277.42,8579.0,267.495,267.8424,267.4854,267.7266,8579.0
2021-06-10 11:45:00,277.41,277.67,277.4,277.66,3900.0,267.717,267.9679,267.7073,267.9582,3900.0
2021-06-10 11:50:00,277.59,277.59,277.12,277.12,8932.0,267.8907,267.8907,267.4371,267.4371,8932.0
2021-06-10 11:55:00,277.06,277.22,276.81,277.21,7067.0,267.3792,267.5336,267.1379,267.524,7067.0
2021-06-10 12:00:00,277.21,277.52,277.21,277.5,5359.0,267.524,267.8231,267.524,267.8038,5359.0
2021-06-10 12:05:00,277.47,277.8,277.47,277.72,3482.0,267.7749,268.0933,267.7749,268.0161,3482.0
2021-06-10 12:10:00,277.8,277.8,277.28,277.45,11900.0,268.0933,268.0933,267.5915,267.7556,11900.0
2021-06-10 12:15:00,277.45,277.47,277.15,277.3,6574.0,267.7556,267.7749,267.4661,267.6108,6574.0
2021-06-10 12:20:00,277.34,277.58,277.34,277.42,3838.0,267.6494,267.881,267.6494,267.7266,3838.0
2021-06-10 12:25:00,277.44,277.62,277.2,277.57,2993.0,267.7459,267.9196,267.5143,267.8714,2993.0
2021-06-10 12:30:00,277.4,278.18,277.38,278.1,30680.0,267.7073,268.4601,267.688,268.3829,30680.0
2021-06-10 12:35:00,278.12,278.61,278.12,278.44,14642.0,268.4022,268.875,268.4022,268.711,14642.0
2021-06-10 12:40:00,278.59,278.7,278.24,278.35,8588.0,268.8557,268.9619,268.518,268.6241,8588.0
2021-06-10 12:45:00,278.38,278.56,278.25,278.53,3403.0,268.6531,268.8268,268.5276,268.7978,3403.0
2021-06-10 12:50:00,278.58,278.65,278.44,278.49,2826.0,268.8461,268.9136,268.711,268.7592,2826.0
2021-06-10 12:55:00,278.49,278.52,278.19,278.41,3202.0,268.7592,268.7882,268.4697,268.682,3202.0
2021-06-10 13:00:00,278.32,278.43,278.16,278.3,5195.0,268.5952,268.7013,268.4408,268.5759,5195.0
2021-06-10 13:05:00,278.34,278.63,278.34,278.35,2478.0,268.6145,268.8943,268.6145,268.6241,2478.0
2021-06-10 13:10:00,278.47,278.6,278.4,278.54,2846.0,268.7399,268.8654,268.6724,268.8075,2846.0
2021-06-10 13:15:00,278.59,278.7,278.35,278.45,4785.0,268.8557,268.9619,268.6241,268.7206,4785.0
2021-06-10 13:20:00,278.44,278.54,278.3,278.3,2581.0,268.711,268.8075,268.5759,268.5759,2581.0
2021-06-10 13:25:00,278.36,278.46,277.91,277.92,10537.0,268.6338,268.7303,268.1995,268.2091,10537.0
2021-06-10 13:30:00,277.95,278.2,277.9,278.03,4142.0,268.2381,268.4794,268.1898,268.3153,4142.0
2021-06-10 13:35:00,278.08,278.3,278.02,278.3,2837.0,268.3636,268.5759,268.3057,268.5759,2837.0
2021-06-10 13:40:00,278.29,278.29,278.15,278.25,2067.0,268.5662,268.5662,268.4311,268.5276,2067.0
2021-06-10 13:45:00,278.26,278.46,278.17,278.45,4373.0,268.5373,268.7303,268.4504,268.7206,4373.0
2021-06-10 13:50:00,278.36,278.36,277.81,278.01,8903.0,268.6338,268.6338,268.103,268.296,8903.0
2021-06-10 13:55:00,277.98,278.07,277.63,277.63,5009.0,268.2671,268.3539,267.9293,267.9293,5009.0
2021-06-10 14:00:00,277.69,277.78,277.51,277.78,5878.0,267.9872,268.074,267.8135,268.074,5878.0
2021-06-10 14:05:00,277.77,277.77,277.56,277.62,2290.0,268.0644,268.0644,267.8617,267.9196,2290.0
2021-06-10 14:10:00,277.56,277.67,277.35,277.53,8132.0,267.8617,267.9679,267.6591,267.8328,8132.0
2021-06-10 14:15:00,277.57,277.58,277.46,277.48,2939.0,267.8714,267.881,267.7652,267.7845,2939.0
2021-06-10 14:20:00,277.52,277.55,277.39,277.51,3886.0,267.8231,267.8521,267.6977,267.8135,3886.0
2021-06-10 14:25:00,277.44,277.59,277.38,277.38,2996.0,267.7459,267.8907,267.688,267.688,2996.0
2021-06-10 14:30:00,277.44,277.44,277.24,277.39,3313.0,267.7459,267.7459,267.5529,267.6977,3313.0
2021-06-10 14:35:00,277.36,277.36,277.15,277.25,4355.0,267.6687,267.6687,267.4661,267.5626,4355.0
2021-06-10 14:40:00,277.26,277.4,277.21,277.29,5704.0,267.5722,267.7073,267.524,267.6012,5704.0
2021-06-10 14:45:00,277.23,277.31,277.07,277.23,6736.0,267.5433,267.6205,267.3888,267.5433,6736.0
2021-06-10 14:50:00,277.23,277.38,277.13,277.3,3544.0,267.5433,267.688,267.4468,267.6108,3544.0
2021-06-10 14:55:00,277.37,277.55,277.13,277.21,4870.0,267.6784,267.8521,267.4468,267.524,4870.0
2021-06-10 15:00:00,277.26,277.29,277.05,277.14,3743.0,267.5722,267.6012,267.3695,267.4564,3743.0
2021-06-10 15:05:00,277.12,277.28,277.05,277.25,2762.0,267.4371,267.5915,267.3695,267.5626,2762.0
2021-06-10 15:10:00,277.2,277.38,277.2,277.24,2241.0,267.5143,267.688,267.5143,267.5529,2241.0
2021-06-10 15:15:00,277.28,277.48,277.28,277.4,2317.0,267.5915,267.7845,267.5915,267.7073,2317.0
2021-06-10 15:20:00,277.42,277.49,277.36,277.4,6248.0,267.7266,267.7942,267.6687,267.7073,6248.0
2021-06-10 15:25:00,277.4,277.55,277.35,277.55,3168.0,267.7073,267.8521,267.6591,267.8521,3168.0
2021-06-10 15:30:00,277.52,277.81,277.51,277.81,5674.0,267.8231,268.103,267.8135,268.103,5674.0
2021-06-10 15:35:00,277.77,278.03,277.64,277.95,7038.0,268.0644,268.3153,267.9389,268.2381,7038.0
2021-06-10 15:40:00,277.94,277.99,277.78,277.79,7860.0,268.2284,268.2767,268.074,268.0837,7860.0
2021-06-10 15:45:00,277.79,277.82,277.6,277.64,7102.0,268.0837,268.1126,267.9003,267.9389,7102.0
2021-06-10 15:50:00,277.71,278.08,277.71,277.84,12927.0,268.0065,268.3636,268.0065,268.1319,12927.0
2021-06-10 15:55:00,277.84,278.03,277.45,277.94,51499.0,268.1319,268.3153,267.7556,268.2284,51499.0
2021-06-11 09:30:00,277.86,278.51,277.16,278.15,23190.0,268.1512,268.7785,267.4757,268.4311,23190.0
2021-06-11 09:35:00,277.97,278.44,277.73,278.39,11657.0,268.2574,268.711,268.0258,268.6627,11657.0
2021-06-11 09:40:00,278.46,278.47,277.8,278.13,7148.0,268.7303,268.7399,268.0933,268.4118,7148.0
2021-06-11 09:45:00,278.04,278.46,277.87,278.05,14803.0,268.325,268.7303,268.1609,268.3346,14803.0
2021-06-11 09:50:00,277.98,278.17,277.77,277.85,7410.0,268.2671,268.4504,268.0644,268.1416,7410.0
2021-06-11 09:55:00,277.85,278.47,277.72,278.46,7588.0,268.1416,268.7399,268.0161,268.7303,7588.0
2021-06-11 10:00:00,278.32,278.6,278.15,278.6,5644.0,268.5952,268.8654,268.4311,268.8654,5644.0
2021-06-11 10:05:00,278.74,278.8,278.44,278.58,8240.0,269.0005,269.0584,268.711,268.8461,8240.0
2021-06-11 10:10:00,278.5,278.58,278.17,278.32,2598.0,268.7689,268.8461,268.4504,268.5952,2598.0
2021-06-11 10:15:00,278.23,278.41,278.08,278.25,6758.0,268.5083,268.682,268.3636,268.5276,6758.0
2021-06-11 10:20:00,278.23,278.23,277.81,277.87,15419.0,268.5083,268.5083,268.103,268.1609,15419.0
2021-06-11 10:25:00,277.89,278.06,277.63,277.63,7337.0,268.1802,268.3443,267.9293,267.9293,7337.0
2021-06-11 10:30:00,277.77,277.83,277.5,277.5,8219.0,268.0644,268.1223,267.8038,267.8038,8219.0
2021-06-11 10:35:00,277.44,277.51,277.11,277.18,7745.0,267.7459,267.8135,267.4275,267.495,7745.0
2021-06-11 10:40:00,277.13,277.24,276.64,277.0,7480.0,267.4468,267.5529,266.9739,267.3213,7480.0
2021-06-11 10:45:00,277.12,277.12,276.67,276.73,3874.0,267.4371,267.4371,267.0028,267.0607,3874.0
2021-06-11 10:50:00,276.67,276.72,276.44,276.46,3124.0,267.0028,267.0511,266.7809,266.8002,3124.0
2021-06-11 10:55:00,276.58,276.8,276.53,276.6,6441.0,266.916,267.1283,266.8677,266.9353,6441.0
2021-06-11 11:00:00,276.6,276.78,276.53,276.56,7955.0,266.9353,267.109,266.8677,266.8967,7955.0
2021-06-11 11:05:00,276.65,276.85,276.58,276.69,3239.0,266.9835,267.1765,266.916,267.0221,3239.0
2021-06-11 11:10:00,276.7,277.04,276.53,277.01,6164.0,267.0318,267.3599,266.8677,267.3309,6164.0
2021-06-11 11:15:00,277.04,277.04,276.57,276.57,3430.0,267.3599,267.3599,266.9063,266.9063,3430.0
2021-06-11 11:20:00,276.46,276.68,276.34,276.67,7340.0,266.8002,267.0125,266.6844,267.0028,7340.0
2021-06-11 11:25:00,276.74,277.01,276.74,276.8,5959.0,267.0704,267.3309,267.0704,267.1283,5959.0
2021-06-11 11:30:00,276.8,276.8,276.51,276.73,3807.0,267.1283,267.1283,266.8484,267.0607,3807.0
2021-06-11 11:35:00,276.64,276.64,276.04,276.06,8036.0,266.9739,266.9739,266.3948,266.4141,8036.0
2021-06-11 11:40:00,276.01,276.25,275.74,276.11,9319.0,266.3659,266.5975,266.1053,266.4624,9319.0
2021-06-11 11:45:00,276.19,276.53,276.14,276.31,2580.0,266.5396,266.8677,266.4913,266.6554,2580.0
2021-06-11 11:50:00,276.32,276.32,276.11,276.12,2088.0,266.6651,266.6651,266.4624,266.472,2088.0
2021-06-11 11:55:00,276.06,276.09,275.75,276.07,3350.0,266.4141,266.4431,266.115,266.4238,3350.0
2021-06-11 12:00:00,276.09,276.13,275.91,275.98,2311.0,266.4431,266.4817,266.2694,266.3369,2311.0
2021-06-11 12:05:00,275.94,275.98,275.73,275.84,5640.0,266.2983,266.3369,266.0957,266.2018,5640.0
2021-06-11 12:10:00,275.82,275.92,275.72,275.89,2992.0,266.1825,266.279,266.086,266.2501,2992.0
2021-06-11 12:15:00,275.9,275.95,275.74,275.9,4239.0,266.2597,266.308,266.1053,266.2597,4239.0
2021-06-11 12:20:00,275.89,276.03,275.82,275.9,5844.0,266.2501,266.3852,266.1825,266.2597,5844.0
2021-06-11 12:25:00,275.9,275.9,275.54,275.7,5209.0,266.2597,266.2597,265.9123,266.0667,5209.0
2021-06-11 12:30:00,275.72,275.86,275.59,275.86,4936.0,266.086,266.2211,265.9606,266.2211,4936.0
2021-06-11 12:35:00,275.79,275.81,275.63,275.77,5374.0,266.1536,266.1729,265.9992,266.1343,5374.0
2021-06-11 12:40:00,275.77,275.82,275.67,275.79,4701.0,266.1343,266.1825,266.0378,266.1536,4701.0
2021-06-11 12:45:00,275.85,275.91,275.75,275.77,4629.0,266.2115,266.2694,266.115,266.1343,4629.0
2021-06-11 12:50:00,275.78,275.81,275.65,275.69,3856.0,266.1439,266.1729,266.0185,266.0571,3856.0
2021-06-11 12:55:00,275.66,275.66,275.26,275.34,7548.0,266.0281,266.0281,265.6421,265.7193,7548.0
2021-06-11 13:00:00,275.35,275.42,275.22,275.32,12951.0,265.7289,265.7965,265.6035,265.7,12951.0
2021-06-11 13:05:00,275.33,275.33,275.05,275.22,7557.0,265.7096,265.7096,265.4394,265.6035,7557.0
2021-06-11 13:10:00,275.24,275.46,275.19,275.43,7228.0,265.6228,265.8351,265.5745,265.8062,7228.0
2021-06-11 13:15:00,275.44,275.81,275.43,275.75,4502.0,265.8158,266.1729,265.8062,266.115,4502.0
2021-06-11 13:20:00,275.82,275.87,275.72,275.76,4546.0,266.1825,266.2308,266.086,266.1246,4546.0
2021-06-11 13:25:00,275.74,275.74,275.47,275.73,5627.0,266.1053,266.1053,265.8448,266.0957,5627.0
2021-06-11 13:30:00,275.72,275.79,275.62,275.74,6035.0,266.086,266.1536,265.9895,266.1053,6035.0
2021-06-11 13:35:00,275.74,275.75,275.56,275.61,7129.0,266.1053,266.115,265.9316,265.9799,7129.0
2021-06-11 13:40:00,275.63,275.72,275.55,275.59,6008.0,265.9992,266.086,265.922,265.9606,6008.0
2021-06-11 13:45:00,275.62,275.84,275.62,275.81,7384.0,265.9895,266.2018,265.9895,266.1729,7384.0
2021-06-11 13:50:00,275.78,275.88,275.73,275.77,5251.0,266.1439,266.2404,266.0957,266.1343,5251.0
2021-06-11 13:55:00,275.71,275.92,275.64,275.86,7266.0,266.0764,266.279,266.0088,266.2211,7266.0
2021-06-11 14:00:00,275.88,276.07,275.87,276.01,8775.0,266.2404,266.4238,266.2308,266.3659,8775.0
2021-06-11 14:05:00,276.06,276.12,275.89,276.12,5310.0,266.4141,266.472,266.2501,266.472,5310.0
2021-06-11 14:10:00,276.08,276.2,276.08,276.19,10414.0,266.4334,266.5492,266.4334,266.5396,10414.0
2021-06-11 14:15:00,276.22,276.29,276.07,276.17,7178.0,266.5685,266.6361,266.4238,266.5203,7178.0
2021-06-11 14:20:00,276.23,276.47,276.18,276.41,7124.0,266.5782,266.8098,266.5299,266.7519,7124.0
2021-06-11 14:25:00,276.41,276.6,276.41,276.56,3604.0,266.7519,266.9353,266.7519,266.8967,3604.0
2021-06-11 14:30:00,276.56,276.66,276.46,276.5,8159.0,266.8967,266.9932,266.8002,266.8388,8159.0
2021-06-11 14:35:00,276.46,276.51,276.36,276.47,3519.0,266.8002,266.8484,266.7037,266.8098,3519.0
2021-06-11 14:40:00,276.52,276.52,276.35,276.36,4201.0,266.8581,266.8581,266.694,266.7037,4201.0
2021-06-11 14:45:00,276.45,276.62,276.45,276.57,2926.0,266.7905,266.9546,266.7905,266.9063,2926.0
2021-06-11 14:50:00,276.49,276.68,276.4,276.63,3294.0,266.8291,267.0125,266.7423,266.9642,3294.0
2021-06-11 14:55:00,276.63,276.76,276.6,276.76,2865.0,266.9642,267.0897,266.9353,267.0897,2865.0
2021-06-11 15:00:00,276.69,276.75,276.63,276.71,4540.0,267.0221,267.08,266.9642,267.0414,4540.0
2021-06-11 15:05:00,276.77,276.79,276.67,276.71,1900.0,267.0993,267.1186,267.0028,267.0414,1900.0
2021-06-11 15:10:00,276.74,276.85,276.69,276.85,10380.0,267.0704,267.1765,267.0221,267.1765,10380.0
2021-06-11 15:15:00,276.82,276.96,276.65,276.8,9796.0,267.1476,267.2827,266.9835,267.1283,9796.0
2021-06-11 15:20:00,276.79,276.79,276.62,276.67,5424.0,267.1186,267.1186,266.9546,267.0028,5424.0
2021-06-11 15:25:00,276.65,276.69,276.42,276.49,5776.0,266.9835,267.0221,266.7616,266.8291,5776.0
2021-06-11 15:30:00,276.47,276.59,276.42,276.51,6492.0,266.8098,266.9256,266.7616,266.8484,6492.0
2021-06-11 15:35:00,276.55,276.68,276.49,276.64,9872.0,266.887,267.0125,266.8291,266.9739,9872.0
2021-06-11 15:40:00,276.59,276.61,275.98,276.47,29426.0,266.9256,266.9449,266.3369,266.8098,29426.0
2021-06-11 15:45:00,276.49,276.72,276.47,276.51,14022.0,266.8291,267.0511,266.8098,266.8484,14022.0
2021-06-11 15:50:00,276.58,276.68,276.51,276.55,18357.0,266.916,267.0125,266.8484,266.887,18357.0
2021-06-11 15:55:00,276.58,276.79,276.35,276.78,73943.0,266.916,267.1186,266.694,267.109,73943.0
2021-06-14 09:30:00,276.05,277.2,274.87,275.06,27435.0,266.4045,267.5143,265.2657,265.4491,27435.0
2021-06-14 09:35:00,275.21,275.34,274.54,274.54,9102.0,265.5938,265.7193,264.9472,264.9472,9102.0
2021-06-14 09:40:00,274.74,275.17,274.73,274.89,6669.0,265.1403,265.5552,265.1306,265.285,6669.0
2021-06-14 09:45:00,274.9,275.26,274.77,275.01,11989.0,265.2947,265.6421,265.1692,265.4008,11989.0
2021-06-14 09:50:00,274.76,275.43,274.76,275.28,4688.0,265.1596,265.8062,265.1596,265.6614,4688.0
2021-06-14 09:55:00,275.1,275.1,274.62,274.63,4800.0,265.4877,265.4877,265.0245,265.0341,4800.0
2021-06-14 10:00:00,274.79,274.93,274.5,274.86,4062.0,265.1885,265.3236,264.9086,265.2561,4062.0
2021-06-14 10:05:00,274.83,274.85,274.58,274.67,1909.0,265.2271,265.2464,264.9859,265.0727,1909.0
2021-06-14 10:10:00,274.57,274.58,274.07,274.1,6318.0,264.9762,264.9859,264.4937,264.5226,6318.0
2021-06-14 10:15:00,273.93,274.53,273.92,274.31,6804.0,264.3586,264.9376,264.3489,264.7253,6804.0
2021-06-14 10:20:00,274.26,274.31,274.09,274.18,4392.0,264.677,264.7253,264.513,264.5998,4392.0
2021-06-14 10:25:00,274.11,274.34,273.89,274.32,8080.0,264.5323,264.7542,264.32,264.7349,8080.0
2021-06-14 10:30:00,274.2,274.47,274.1,274.37,3757.0,264.6191,264.8797,264.5226,264.7832,3757.0
2021-06-14 10:35:00,274.34,274.52,274.33,274.44,5284.0,264.7542,264.9279,264.7446,264.8507,5284.0
2021-06-14 10:40:00,274.46,274.46,274.25,274.4,5021.0,264.87,264.87,264.6674,264.8121,5021.0
2021-06-14 10:45:00,274.29,274.36,274.15,274.26,3421.0,264.706,264.7735,264.5709,264.677,3421.0
2021-06-14 10:50:00,274.27,274.45,274.22,274.39,3066.0,264.6867,264.8604,264.6384,264.8025,3066.0
2021-06-14 10:55:00,274.37,274.37,274.16,274.17,4083.0,264.7832,264.7832,264.5805,264.5902,4083.0
2021-06-14 11:00:00,274.23,274.67,274.23,274.67,5772.0,264.6481,265.0727,264.6481,265.0727,5772.0
2021-06-14 11:05:00,274.62,274.7,274.53,274.7,2846.0,265.0245,265.1017,264.9376,265.1017,2846.0
2021-06-14 11:10:00,274.54,274.62,274.17,274.19,3231.0,264.9472,265.0245,264.5902,264.6095,3231.0
2021-06-14 11:15:00,274.24,274.24,274.07,274.08,2200.0,264.6577,264.6577,264.4937,264.5033,2200.0
2021-06-14 11:20:00,274.11,274.11,273.93,274.02,2774.0,264.5323,264.5323,264.3586,264.4454,2774.0
2021-06-14 11:25:00,274.06,274.06,273.85,273.89,3241.0,264.484,264.484,264.2814,264.32,3241.0
2021-06-14 11:30:00,273.88,273.89,273.54,273.58,2148.0,264.3103,264.32,263.9822,264.0208,2148.0
2021-06-14 11:35:00,273.59,273.87,273.31,273.31,6120.0,264.0304,264.3007,263.7602,263.7602,6120.0
2021-06-14 11:40:00,273.33,273.5,273.04,273.42,8924.0,263.7795,263.9436,263.4997,263.8664,8924.0
2021-06-14 11:45:00,273.42,273.65,273.42,273.55,2870.0,263.8664,264.0883,263.8664,263.9918,2870.0
2021-06-14 11:50:00,273.5,273.5,273.25,273.41,6714.0,263.9436,263.9436,263.7023,263.8567,6714.0
2021-06-14 11:55:00,273.35,273.57,273.35,273.55,2832.0,263.7988,264.0111,263.7988,263.9918,2832.0
2021-06-14 12:00:00,273.56,273.56,273.27,273.29,4317.0,264.0015,264.0015,263.7216,263.7409,4317.0
2021-06-14 12:05:00,273.31,273.44,273.29,273.38,10430.0,263.7602,263.8857,263.7409,263.8278,10430.0
2021-06-14 12:10:00,273.38,273.38,273.11,273.29,5141.0,263.8278,263.8278,263.5672,263.7409,5141.0
2021-06-14 12:15:00,273.27,273.28,273.04,273.17,6576.0,263.7216,263.7313,263.4997,263.6251,6576.0
2021-06-14 12:20:00,273.12,273.12,272.7,272.7,11763.0,263.5769,263.5769,263.1715,263.1715,11763.0
2021-06-14 12:25:00,272.65,273.02,272.59,272.73,7934.0,263.1233,263.4804,263.0654,263.2005,7934.0
2021-06-14 12:30:00,272.73,272.97,272.69,272.93,7275.0,263.2005,263.4321,263.1619,263.3935,7275.0
2021-06-14 12:35:00,272.96,272.96,272.78,272.82,3991.0,263.4225,263.4225,263.2487,263.2873,3991.0
2021-06-14 12:40:00,272.84,272.85,272.38,272.54,7735.0,263.3066,263.3163,262.8627,263.0171,7735.0
2021-06-14 12:45:00,272.44,272.64,272.42,272.42,5622.0,262.9206,263.1136,262.9013,262.9013,5622.0
2021-06-14 12:50:00,272.37,272.41,272.0,272.0,5180.0,262.8531,262.8917,262.496,262.496,5180.0
2021-06-14 12:55:00,271.94,272.23,271.81,272.23,8771.0,262.4381,262.718,262.3126,262.718,8771.0
2021-06-14 13:00:00,272.17,272.31,272.06,272.08,7971.0,262.6601,262.7952,262.5539,262.5732,7971.0
2021-06-14 13:05:00,272.08,272.08,271.83,271.99,11549.0,262.5732,262.5732,262.3319,262.4863,11549.0
2021-06-14 13:10:00,272.02,272.36,272.02,272.19,3812.0,262.5153,262.8434,262.5153,262.6794,3812.0
2021-06-14 13:15:00,272.19,272.26,272.05,272.23,4853.0,262.6794,262.7469,262.5443,262.718,4853.0
2021-06-14 13:20:00,272.23,272.32,272.11,272.28,4740.0,262.718,262.8048,262.6022,262.7662,4740.0
2021-06-14 13:25:00,272.2,272.23,272.07,272.09,4316.0,262.689,262.718,262.5636,262.5829,4316.0
2021-06-14 13:30:00,272.13,272.14,271.81,271.83,7100.0,262.6215,262.6311,262.3126,262.3319,7100.0
2021-06-14 13:35:00,271.86,271.91,271.67,271.77,7552.0,262.3609,262.4091,262.1775,262.274,7552.0
2021-06-14 13:40:00,271.82,272.13,271.73,272.01,14888.0,262.3223,262.6215,262.2354,262.5057,14888.0
2021-06-14 13:45:00,272.05,272.05,271.5,271.94,13561.0,262.5443,262.5443,262.0135,262.4381,13561.0
2021-06-14 13:50:00,271.96,272.47,271.92,272.38,3492.0,262.4574,262.9496,262.4188,262.8627,3492.0
2021-06-14 13:55:00,272.34,272.52,272.06,272.19,5003.0,262.8241,262.9978,262.5539,262.6794,5003.0
2021-06-14 14:00:00,272.24,272.31,272.16,272.31,5120.0,262.7276,262.7952,262.6504,262.7952,5120.0
2021-06-14 14:05:00,272.29,272.32,271.99,272.04,4441.0,262.7759,262.8048,262.4863,262.5346,4441.0
2021-06-14 14:10:00,272.11,272.17,271.85,271.91,3998.0,262.6022,262.6601,262.3512,262.4091,3998.0
2021-06-14 14:15:00,271.85,272.35,271.75,272.35,12972.0,262.3512,262.8338,262.2547,262.8338,12972.0
2021-06-14 14:20:00,272.25,272.63,272.22,272.62,7578.0,262.7373,263.104,262.7083,263.0943,7578.0
2021-06-14 14:25:00,272.54,272.86,272.39,272.83,7372.0,263.0171,263.326,262.8724,263.297,7372.0
2021-06-14 14:30:00,272.77,272.78,272.47,272.6,3764.0,263.2391,263.2487,262.9496,263.075,3764.0
2021-06-14 14:35:00,272.6,272.78,272.5,272.6,6872.0,263.075,263.2487,262.9785,263.075,6872.0
2021-06-14 14:40:00,272.64,272.85,272.6,272.82,6026.0,263.1136,263.3163,263.075,263.2873,6026.0
2021-06-14 14:45:00,272.79,272.9,272.61,272.75,9512.0,263.2584,263.3646,263.0847,263.2198,9512.0
2021-06-14 14:50:00,272.81,272.89,272.67,272.81,3676.0,263.2777,263.3549,263.1426,263.2777,3676.0
2021-06-14 14:55:00,272.89,272.96,272.82,272.85,5061.0,263.3549,263.4225,263.2873,263.3163,5061.0
2021-06-14 15:00:00,272.79,272.93,272.53,272.75,14838.0,263.2584,263.3935,263.0075,263.2198,14838.0
2021-06-14 15:05:00,272.79,272.82,272.64,272.74,6523.0,263.2584,263.2873,263.1136,263.2101,6523.0
2021-06-14 15:10:00,272.76,273.09,272.75,273.03,7876.0,263.2294,263.5479,263.2198,263.49,7876.0
2021-06-14 15:15:00,273.07,273.12,272.92,272.98,7263.0,263.5286,263.5769,263.3839,263.4418,7263.0
2021-06-14 15:20:00,272.91,273.18,272.76,273.09,9834.0,263.3742,263.6348,263.2294,263.5479,9834.0
2021-06-14 15:25:00,273.11,273.25,272.95,273.25,7565.0,263.5672,263.7023,263.4128,263.7023,7565.0
2021-06-14 15:30:00,273.27,273.27,272.86,272.96,18222.0,263.7216,263.7216,263.326,263.4225,18222.0
2021-06-14 15:35:00,272.94,273.1,272.92,272.99,20245.0,263.4032,263.5576,263.3839,263.4514,20245.0
2021-06-14 15:40:00,273.01,273.59,272.97,273.49,16069.0,263.4707,264.0304,263.4321,263.9339,16069.0
2021-06-14 15:45:00,273.49,273.73,273.48,273.7,10014.0,263.9339,264.1656,263.9243,264.1366,10014.0
2021-06-14 15:50:00,273.71,273.75,273.49,273.56,22337.0,264.1463,264.1849,263.9339,264.0015,22337.0
2021-06-14 15:55:00,273.55,273.79,273.33,273.75,53456.0,263.9918,264.2235,263.7795,264.1849,53456.0
2021-06-15 09:30:00,274.92,274.92,273.26,273.55,18701.0,265.314,265.314,263.712,263.9918,18701.0
2021-06-15 09:35:00,273.55,274.16,272.75,272.91,16134.0,263.9918,264.5805,263.2198,263.3742,16134.0
2021-06-15 09:40:00,272.71,273.0,272.49,272.72,9162.0,263.1812,263.4611,262.9689,263.1908,9162.0
2021-06-15 09:45:00,272.82,273.14,272.56,272.56,3959.0,263.2873,263.5962,263.0364,263.0364,3959.0
2021-06-15 09:50:00,272.57,272.85,272.4,272.85,3932.0,263.0461,263.3163,262.882,263.3163,3932.0
2021-06-15 09:55:00,272.68,273.18,272.56,273.18,6789.0,263.1522,263.6348,263.0364,263.6348,6789.0
2021-06-15 10:00:00,273.1,273.1,272.55,272.55,4123.0,263.5576,263.5576,263.0268,263.0268,4123.0
2021-06-15 10:05:00,272.56,272.56,272.28,272.43,5694.0,263.0364,263.0364,262.7662,262.911,5694.0
2021-06-15 10:10:00,272.5,272.52,272.31,272.35,3627.0,262.9785,262.9978,262.7952,262.8338,3627.0
2021-06-15 10:15:00,272.56,272.91,272.56,272.67,4498.0,263.0364,263.3742,263.0364,263.1426,4498.0
2021-06-15 10:20:00,272.59,272.89,272.58,272.84,4813.0,263.0654,263.3549,263.0557,263.3066,4813.0
2021-06-15 10:25:00,273.0,273.43,272.9,273.43,3996.0,263.4611,263.876,263.3646,263.876,3996.0
2021-06-15 10:30:00,273.43,273.43,272.83,272.88,7741.0,263.876,263.876,263.297,263.3453,7741.0
2021-06-15 10:35:00,272.78,272.8,272.48,272.51,6212.0,263.2487,263.268,262.9592,262.9882,6212.0
2021-06-15 10:40:00,272.5,272.98,272.5,272.98,4980.0,262.9785,263.4418,262.9785,263.4418,4980.0
2021-06-15 10:45:00,272.84,272.86,272.23,272.29,6125.0,263.3066,263.326,262.718,262.7759,6125.0
2021-06-15 10:50:00,272.37,272.64,272.3,272.34,5250.0,262.8531,263.1136,262.7855,262.8241,5250.0
2021-06-15 10:55:00,272.45,272.52,272.21,272.27,3605.0,262.9303,262.9978,262.6987,262.7566,3605.0
2021-06-15 11:00:00,272.35,272.35,272.07,272.18,3349.0,262.8338,262.8338,262.5636,262.6697,3349.0
2021-06-15 11:05:00,272.24,272.3,272.1,272.17,3535.0,262.7276,262.7855,262.5925,262.6601,3535.0
2021-06-15 11:10:00,272.16,272.16,271.88,272.11,2102.0,262.6504,262.6504,262.3802,262.6022,2102.0
2021-06-15 11:15:00,272.05,272.49,272.05,272.28,11693.0,262.5443,262.9689,262.5443,262.7662,11693.0
2021-06-15 11:20:00,272.26,272.4,272.21,272.25,4436.0,262.7469,262.882,262.6987,262.7373,4436.0
2021-06-15 11:25:00,272.19,272.45,272.14,272.38,3621.0,262.6794,262.9303,262.6311,262.8627,3621.0
2021-06-15 11:30:00,272.38,272.39,272.01,272.02,1711.0,262.8627,262.8724,262.5057,262.5153,1711.0
2021-06-15 11:35:00,271.93,271.96,271.7,271.84,3500.0,262.4284,262.4574,262.2065,262.3416,3500.0
2021-06-15 11:40:00,271.87,272.22,271.87,272.22,3491.0,262.3705,262.7083,262.3705,262.7083,3491.0
2021-06-15 11:45:00,272.13,272.32,272.07,272.31,5365.0,262.6215,262.8048,262.5636,262.7952,5365.0
2021-06-15 11:50:00,272.26,272.27,272.11,272.2,2110.0,262.7469,262.7566,262.6022,262.689,2110.0
2021-06-15 11:55:00,272.21,272.3,272.2,272.25,2560.0,262.6987,262.7855,262.689,262.7373,2560.0
2021-06-15 12:00:00,272.21,272.21,272.02,272.17,4370.0,262.6987,262.6987,262.5153,262.6601,4370.0
2021-06-15 12:05:00,272.23,272.39,272.23,272.34,1662.0,262.718,262.8724,262.718,262.8241,1662.0
2021-06-15 12:10:00,272.41,272.42,272.26,272.35,6121.0,262.8917,262.9013,262.7469,262.8338,6121.0
2021-06-15 12:15:00,272.52,272.6,272.35,272.48,2043.0,262.9978,263.075,262.8338,262.9592,2043.0
2021-06-15 12:20:00,272.47,272.59,272.38,272.59,2822.0,262.9496,263.0654,262.8627,263.0654,2822.0
2021-06-15 12:25:00,272.57,272.6,272.44,272.6,4146.0,263.0461,263.075,262.9206,263.075,4146.0
2021-06-15 12:30:00,272.65,272.65,272.3,272.3,2000.0,263.1233,263.1233,262.7855,262.7855,2000.0
2021-06-15 12:35:00,272.29,272.29,272.03,272.03,2617.0,262.7759,262.7759,262.525,262.525,2617.0
2021-06-15 12:40:00,272.07,272.32,272.07,272.26,1974.0,262.5636,262.8048,262.5636,262.7469,1974.0
2021-06-15 12:45:00,272.27,272.31,272.12,272.21,5203.0,262.7566,262.7952,262.6118,262.6987,5203.0
2021-06-15 12:50:00,272.19,272.24,272.13,272.24,4046.0,262.6794,262.7276,262.6215,262.7276,4046.0
2021-06-15 12:55:00,272.15,272.39,272.15,272.38,2161.0,262.6408,262.8724,262.6408,262.8627,2161.0
2021-06-15 13:00:00,272.43,272.43,272.15,272.25,3041.0,262.911,262.911,262.6408,262.7373,3041.0
2021-06-15 13:05:00,272.26,272.46,272.24,272.29,2609.0,262.7469,262.9399,262.7276,262.7759,2609.0
2021-06-15 13:10:00,272.26,272.35,272.19,272.29,3352.0,262.7469,262.8338,262.6794,262.7759,3352.0
2021-06-15 13:15:00,272.31,272.32,272.23,272.25,3850.0,262.7952,262.8048,262.718,262.7373,3850.0
2021-06-15 13:20:00,272.25,272.33,272.24,272.33,5211.0,262.7373,262.8145,262.7276,262.8145,5211.0
2021-06-15 13:25:00,272.26,272.26,272.14,272.2,1957.0,262.7469,262.7469,262.6311,262.689,1957.0
2021-06-15 13:30:00,272.14,272.5,272.14,272.47,3227.0,262.6311,262.9785,262.6311,262.9496,3227.0
2021-06-15 13:35:00,272.47,272.83,272.36,272.77,3779.0,262.9496,263.297,262.8434,263.2391,3779.0
2021-06-15 13:40:00,272.78,272.96,272.77,272.86,2613.0,263.2487,263.4225,263.2391,263.326,2613.0
2021-06-15 13:45:00,273.0,273.04,272.88,273.0,5400.0,263.4611,263.4997,263.3453,263.4611,5400.0
2021-06-15 13:50:00,273.07,273.2,272.92,272.98,13746.0,263.5286,263.6541,263.3839,263.4418,13746.0
2021-06-15 13:55:00,272.99,273.21,272.82,273.09,38333.0,263.4514,263.6637,263.2873,263.5479,38333.0
2021-06-15 14:00:00,273.04,273.16,272.91,272.95,11678.0,263.4997,263.6155,263.3742,263.4128,11678.0
2021-06-15 14:05:00,272.93,272.95,272.7,272.74,9149.0,263.3935,263.4128,263.1715,263.2101,9149.0
2021-06-15 14:10:00,272.69,272.9,272.69,272.77,6553.0,263.1619,263.3646,263.1619,263.2391,6553.0
2021-06-15 14:15:00,272.77,272.88,272.59,272.69,7464.0,263.2391,263.3453,263.0654,263.1619,7464.0
2021-06-15 14:20:00,272.69,272.69,272.52,272.6,9238.0,263.1619,263.1619,262.9978,263.075,9238.0
2021-06-15 14:25:00,272.54,272.64,272.49,272.57,12212.0,263.0171,263.1136,262.9689,263.0461,12212.0
2021-06-15 14:30:00,272.59,272.86,272.48,272.79,19080.0,263.0654,263.326,262.9592,263.2584,19080.0
2021-06-15 14:35:00,272.8,272.88,272.73,272.82,11486.0,263.268,263.3453,263.2005,263.2873,11486.0
2021-06-15 14:40:00,272.87,272.89,272.67,272.72,10032.0,263.3356,263.3549,263.1426,263.1908,10032.0
2021-06-15 14:45:00,272.7,272.98,272.66,272.85,14404.0,263.1715,263.4418,263.1329,263.3163,14404.0
2021-06-15 14:50:00,272.87,272.88,272.47,272.57,15457.0,263.3356,263.3453,262.9496,263.0461,15457.0
2021-06-15 14:55:00,272.56,272.62,272.33,272.33,11577.0,263.0364,263.0943,262.8145,262.8145,11577.0
2021-06-15 15:00:00,272.34,272.37,271.87,271.93,13594.0,262.8241,262.8531,262.3705,262.4284,13594.0
2021-06-15 15:05:00,271.89,272.27,271.89,272.17,5773.0,262.3898,262.7566,262.3898,262.6601,5773.0
2021-06-15 15:10:00,272.25,272.35,272.14,272.35,5093.0,262.7373,262.8338,262.6311,262.8338,5093.0
2021-06-15 15:15:00,272.3,272.52,272.29,272.49,3928.0,262.7855,262.9978,262.7759,262.9689,3928.0
2021-06-15 15:20:00,272.41,272.41,271.88,271.96,25019.0,262.8917,262.8917,262.3802,262.4574,25019.0
2021-06-15 15:25:00,272.0,272.1,271.83,271.99,11585.0,262.496,262.5925,262.3319,262.4863,11585.0
2021-06-15 15:30:00,271.98,271.98,271.76,271.89,5745.0,262.4767,262.4767,262.2644,262.3898,5745.0
2021-06-15 15:35:00,271.87,272.03,271.84,272.0,18563.0,262.3705,262.525,262.3416,262.496,18563.0
2021-06-15 15:40:00,272.0,272.16,271.9,271.92,30559.0,262.496,262.6504,262.3995,262.4188,30559.0
2021-06-15 15:45:00,271.92,272.16,271.86,271.93,38203.0,262.4188,262.6504,262.3609,262.4284,38203.0
2021-06-15 15:50:00,271.89,271.89,271.51,271.69,36056.0,262.3898,262.3898,262.0231,262.1968,36056.0
2021-06-15 15:55:00,271.59,271.69,271.12,271.63,129189.0,262.1003,262.1968,261.6467,262.1389,129189.0
2021-06-16 09:30:00,272.25,272.77,270.35,270.98,20860.0,262.7373,263.2391,260.9037,261.5116,20860.0
2021-06-16 09:35:00,271.11,271.84,270.98,271.39,10179.0,261.6371,262.3416,261.5116,261.9073,10179.0
2021-06-16 09:40:00,271.44,271.69,270.64,270.64,6763.0,261.9556,262.1968,261.1835,261.1835,6763.0
2021-06-16 09:45:00,270.64,270.86,270.08,270.31,14782.0,261.1835,261.3958,260.6431,260.8651,14782.0
2021-06-16 09:50:00,270.36,270.79,270.32,270.6,13776.0,260.9133,261.3283,260.8747,261.1449,13776.0
2021-06-16 09:55:00,270.65,271.19,270.57,270.83,13074.0,261.1932,261.7143,261.116,261.3669,13074.0
2021-06-16 10:00:00,270.93,271.39,270.92,271.38,7086.0,261.4634,261.9073,261.4537,261.8977,7086.0
2021-06-16 10:05:00,271.32,271.32,270.83,270.83,6514.0,261.8398,261.8398,261.3669,261.3669,6514.0
2021-06-16 10:10:00,270.79,270.84,270.65,270.68,4472.0,261.3283,261.3765,261.1932,261.2221,4472.0
2021-06-16 10:15:00,270.62,270.62,270.12,270.18,4493.0,261.1642,261.1642,260.6817,260.7396,4493.0
2021-06-16 10:20:00,270.27,270.27,270.05,270.1,8026.0,260.8264,260.8264,260.6141,260.6624,8026.0
2021-06-16 10:25:00,270.13,270.29,269.9,270.02,12673.0,260.6913,260.8457,260.4694,260.5852,12673.0
2021-06-16 10:30:00,270.04,270.19,269.87,270.06,5729.0,260.6045,260.7492,260.4404,260.6238,5729.0
2021-06-16 10:35:00,270.06,270.25,269.84,269.86,7179.0,260.6238,260.8071,260.4115,260.4308,7179.0
2021-06-16 10:40:00,269.86,269.88,269.46,269.72,6256.0,260.4308,260.4501,260.0448,260.2957,6256.0
2021-06-16 10:45:00,269.78,270.1,269.78,269.88,7474.0,260.3536,260.6624,260.3536,260.4501,7474.0
2021-06-16 10:50:00,269.88,270.15,269.75,270.05,12443.0,260.4501,260.7106,260.3246,260.6141,12443.0
2021-06-16 10:55:00,270.12,270.45,270.05,270.41,2522.0,260.6817,261.0002,260.6141,260.9616,2522.0
2021-06-16 11:00:00,270.45,270.52,270.31,270.37,4178.0,261.0002,261.0677,260.8651,260.923,4178.0
2021-06-16 11:05:00,270.27,270.61,270.25,270.52,4740.0,260.8264,261.1546,260.8071,261.0677,4740.0
2021-06-16 11:10:00,270.54,270.78,270.53,270.78,2376.0,261.087,261.3186,261.0774,261.3186,2376.0
2021-06-16 11:15:00,270.85,271.04,270.6,270.7,8337.0,261.3862,261.5695,261.1449,261.2414,8337.0
2021-06-16 11:20:00,270.66,270.79,270.65,270.68,3416.0,261.2028,261.3283,261.1932,261.2221,3416.0
2021-06-16 11:25:00,270.62,270.62,270.34,270.49,2017.0,261.1642,261.1642,260.894,261.0388,2017.0
2021-06-16 11:30:00,270.49,270.58,270.39,270.45,3652.0,261.0388,261.1256,260.9423,261.0002,3652.0
2021-06-16 11:35:00,270.44,270.55,270.36,270.46,1725.0,260.9905,261.0967,260.9133,261.0098,1725.0
2021-06-16 11:40:00,270.42,270.47,270.33,270.34,4477.0,260.9712,261.0195,260.8844,260.894,4477.0
2021-06-16 11:45:00,270.34,270.38,270.18,270.22,5712.0,260.894,260.9326,260.7396,260.7782,5712.0
2021-06-16 11:50:00,270.24,270.39,270.22,270.25,3946.0,260.7975,260.9423,260.7782,260.8071,3946.0
2021-06-16 11:55:00,270.24,270.47,270.23,270.29,3827.0,260.7975,261.0195,260.7878,260.8457,3827.0
2021-06-16 12:00:00,270.31,270.32,270.18,270.19,2146.0,260.8651,260.8747,260.7396,260.7492,2146.0
2021-06-16 12:05:00,270.22,270.45,270.22,270.38,2658.0,260.7782,261.0002,260.7782,260.9326,2658.0
2021-06-16 12:10:00,270.38,270.68,270.38,270.68,2360.0,260.9326,261.2221,260.9326,261.2221,2360.0
2021-06-16 12:15:00,270.6,270.79,270.57,270.63,4127.0,261.1449,261.3283,261.116,261.1739,4127.0
2021-06-16 12:20:00,270.61,270.63,270.55,270.59,3292.0,261.1546,261.1739,261.0967,261.1353,3292.0
2021-06-16 12:25:00,270.56,270.61,270.53,270.6,6276.0,261.1063,261.1546,261.0774,261.1449,6276.0
2021-06-16 12:30:00,270.62,270.77,270.62,270.66,9587.0,261.1642,261.309,261.1642,261.2028,9587.0
2021-06-16 12:35:00,270.67,270.69,270.35,270.37,4531.0,261.2125,261.2318,260.9037,260.923,4531.0
2021-06-16 12:40:00,270.33,270.58,270.31,270.57,5041.0,260.8844,261.1256,260.8651,261.116,5041.0
2021-06-16 12:45:00,270.56,270.57,270.3,270.3,5367.0,261.1063,261.116,260.8554,260.8554,5367.0
2021-06-16 12:50:00,270.32,270.4,270.28,270.33,5038.0,260.8747,260.9519,260.8361,260.8844,5038.0
2021-06-16 12:55:00,270.37,270.61,270.37,270.52,1984.0,260.923,261.1546,260.923,261.0677,1984.0
2021-06-16 13:00:00,270.52,270.56,270.42,270.43,2966.0,261.0677,261.1063,260.9712,260.9809,2966.0
2021-06-16 13:05:00,270.39,270.46,270.35,270.42,2728.0,260.9423,261.0098,260.9037,260.9712,2728.0
2021-06-16 13:10:00,270.37,270.58,270.3,270.58,3203.0,260.923,261.1256,260.8554,261.1256,3203.0
2021-06-16 13:15:00,270.59,270.59,270.42,270.47,3925.0,261.1353,261.1353,260.9712,261.0195,3925.0
2021-06-16 13:20:00,270.39,270.39,270.16,270.16,5252.0,260.9423,260.9423,260.7203,260.7203,5252.0
2021-06-16 13:25:00,270.2,270.31,270.05,270.14,6379.0,260.7589,260.8651,260.6141,260.701,6379.0
2021-06-16 13:30:00,270.11,270.13,269.95,269.95,3848.0,260.672,260.6913,260.5176,260.5176,3848.0
2021-06-16 13:35:00,269.87,269.99,269.82,269.99,4292.0,260.4404,260.5562,260.3922,260.5562,4292.0
2021-06-16 13:40:00,269.93,269.93,269.37,269.4,5079.0,260.4983,260.4983,259.9579,259.9868,5079.0
2021-06-16 13:45:00,269.46,269.57,269.12,269.18,3297.0,260.0448,260.1509,259.7166,259.7745,3297.0
2021-06-16 13:50:00,269.15,269.43,268.95,269.41,4564.0,259.7456,260.0158,259.5526,259.9965,4564.0
2021-06-16 13:55:00,269.44,269.69,269.39,269.4,3020.0,260.0254,260.2667,259.9772,259.9868,3020.0
2021-06-16 14:00:00,269.14,269.15,267.51,267.96,12827.0,259.7359,259.7456,258.1629,258.5972,12827.0
2021-06-16 14:05:00,267.71,268.81,267.65,268.75,8018.0,258.3559,259.4175,258.298,259.3596,8018.0
2021-06-16 14:10:00,268.52,268.79,268.09,268.18,8696.0,259.1376,259.3982,258.7226,258.8095,8696.0
2021-06-16 14:15:00,268.23,268.29,267.75,267.83,8144.0,258.8577,258.9156,258.3945,258.4717,8144.0
2021-06-16 14:20:00,267.79,268.1,267.71,267.94,13320.0,258.4331,258.7323,258.3559,258.5779,13320.0
2021-06-16 14:25:00,268.0,268.31,267.9,267.97,10623.0,258.6358,258.9349,258.5393,258.6068,10623.0
2021-06-16 14:30:00,267.89,268.09,267.58,268.03,12940.0,258.5296,258.7226,258.2304,258.6647,12940.0
2021-06-16 14:35:00,267.96,268.43,267.76,268.34,15648.0,258.5972,259.0507,258.4042,258.9639,15648.0
2021-06-16 14:40:00,268.15,268.49,267.88,268.28,9924.0,258.7805,259.1086,258.52,258.906,9924.0
2021-06-16 14:45:00,268.18,268.53,268.04,268.15,14424.0,258.8095,259.1472,258.6744,258.7805,14424.0
2021-06-16 14:50:00,268.21,269.05,268.21,269.02,4311.0,258.8384,259.6491,258.8384,259.6201,4311.0
2021-06-16 14:55:00,269.0,269.31,268.85,269.31,18274.0,259.6008,259.9,259.4561,259.9,18274.0
2021-06-16 15:00:00,269.18,269.22,269.07,269.22,6336.0,259.7745,259.8131,259.6684,259.8131,6336.0
2021-06-16 15:05:00,269.18,269.21,268.98,269.04,7335.0,259.7745,259.8035,259.5815,259.6394,7335.0
2021-06-16 15:10:00,269.05,269.22,268.94,269.17,10564.0,259.6491,259.8131,259.5429,259.7649,10564.0
2021-06-16 15:15:00,269.18,269.27,269.02,269.15,6123.0,259.7745,259.8614,259.6201,259.7456,6123.0
2021-06-16 15:20:00,269.19,269.55,269.03,269.55,7861.0,259.7842,260.1316,259.6298,260.1316,7861.0
2021-06-16 15:25:00,269.46,269.46,269.0,269.05,13359.0,260.0448,260.0448,259.6008,259.6491,13359.0
2021-06-16 15:30:00,269.05,269.05,268.56,268.61,12253.0,259.6491,259.6491,259.1762,259.2245,12253.0
2021-06-16 15:35:00,268.59,268.88,268.52,268.87,11586.0,259.2051,259.485,259.1376,259.4754,11586.0
2021-06-16 15:40:00,268.87,268.93,268.5,268.59,11273.0,259.4754,259.5333,259.1183,259.2051,11273.0
2021-06-16 15:45:00,268.55,268.72,268.55,268.66,11581.0,259.1665,259.3306,259.1665,259.2727,11581.0
2021-06-16 15:50:00,268.63,268.77,268.19,268.25,32963.0,259.2438,259.3789,258.8191,258.877,32963.0
2021-06-16 15:55:00,268.27,268.79,268.27,268.56,72278.0,258.8963,259.3982,258.8963,259.1762,72278.0
2021-06-17 09:30:00,269.64,269.72,268.5,268.94,26352.0,260.2185,260.2957,259.1183,259.5429,26352.0
2021-06-17 09:35:00,268.93,269.16,268.37,269.16,2658.0,259.5333,259.7552,258.9928,259.7552,2658.0
2021-06-17 09:40:00,269.01,269.22,267.82,267.82,5913.0,259.6105,259.8131,258.4621,258.4621,5913.0
2021-06-17 09:45:00,267.84,268.49,267.74,268.49,5271.0,258.4814,259.1086,258.3848,259.1086,5271.0
2021-06-17 09:50:00,268.32,268.49,268.13,268.49,2509.0,258.9446,259.1086,258.7612,259.1086,2509.0
2021-06-17 09:55:00,268.24,268.24,267.56,267.56,3787.0,258.8674,258.8674,258.2111,258.2111,3787.0
2021-06-17 10:00:00,267.55,268.22,267.5,268.22,6017.0,258.2015,258.8481,258.1532,258.8481,6017.0
2021-06-17 10:05:00,268.45,268.45,267.24,267.6,6149.0,259.07,259.07,257.9023,258.2497,6149.0
2021-06-17 10:10:00,267.6,267.78,267.25,267.25,6514.0,258.2497,258.4235,257.912,257.912,6514.0
2021-06-17 10:15:00,267.43,268.43,267.35,268.43,17887.0,258.0857,259.0507,258.0085,259.0507,17887.0
2021-06-17 10:20:00,268.43,268.52,268.02,268.14,10934.0,259.0507,259.1376,258.6551,258.7709,10934.0
2021-06-17 10:25:00,268.06,268.44,268.01,268.02,5298.0,258.6937,259.0604,258.6454,258.6551,5298.0
2021-06-17 10:30:00,268.04,268.15,267.8,268.05,4436.0,258.6744,258.7805,258.4428,258.684,4436.0
2021-06-17 10:35:00,268.1,268.29,267.9,267.9,20512.0,258.7323,258.9156,258.5393,258.5393,20512.0
2021-06-17 10:40:00,268.02,268.37,267.99,268.0,17597.0,258.6551,258.9928,258.6261,258.6358,17597.0
2021-06-17 10:45:00,267.98,268.47,267.98,268.31,7650.0,258.6165,259.0893,258.6165,258.9349,7650.0
2021-06-17 10:50:00,268.31,268.36,267.47,267.55,5077.0,258.9349,258.9832,258.1243,258.2015,5077.0
2021-06-17 10:55:00,267.62,267.82,267.48,267.6,5472.0,258.269,258.4621,258.1339,258.2497,5472.0
2021-06-17 11:00:00,267.49,267.72,267.41,267.49,5974.0,258.1436,258.3655,258.0664,258.1436,5974.0
2021-06-17 11:05:00,267.48,267.48,266.92,266.92,1736.0,258.1339,258.1339,257.5935,257.5935,1736.0
2021-06-17 11:10:00,266.72,266.93,266.7,266.8,3223.0,257.4005,257.6032,257.3812,257.4777,3223.0
2021-06-17 11:15:00,266.8,267.16,266.76,267.16,4771.0,257.4777,257.8251,257.4391,257.8251,4771.0
2021-06-17 11:20:00,267.15,267.25,267.03,267.15,3267.0,257.8155,257.912,257.6997,257.8155,3267.0
2021-06-17 11:25:00,266.96,267.2,266.96,267.18,3107.0,257.6321,257.8637,257.6321,257.8444,3107.0
2021-06-17 11:30:00,267.12,267.3,267.07,267.23,2222.0,257.7865,257.9602,257.7383,257.8927,2222.0
2021-06-17 11:35:00,267.29,267.3,267.06,267.19,4752.0,257.9506,257.9602,257.7286,257.8541,4752.0
2021-06-17 11:40:00,267.16,267.19,266.79,266.97,9589.0,257.8251,257.8541,257.468,257.6418,9589.0
2021-06-17 11:45:00,266.96,267.21,266.96,267.06,4154.0,257.6321,257.8734,257.6321,257.7286,4154.0
2021-06-17 11:50:00,267.13,267.13,266.84,266.96,4567.0,257.7962,257.7962,257.5163,257.6321,4567.0
2021-06-17 11:55:00,267.12,267.21,266.88,266.88,4871.0,257.7865,257.8734,257.5549,257.5549,4871.0
2021-06-17 12:00:00,266.75,266.75,266.38,266.68,3832.0,257.4294,257.4294,257.0724,257.3619,3832.0
2021-06-17 12:05:00,266.76,266.77,266.24,266.28,3491.0,257.4391,257.4487,256.9373,256.9759,3491.0
2021-06-17 12:10:00,266.45,266.89,266.4,266.74,2894.0,257.1399,257.5645,257.0917,257.4198,2894.0
2021-06-17 12:15:00,266.76,266.8,266.13,266.18,5278.0,257.4391,257.4777,256.8311,256.8794,5278.0
2021-06-17 12:20:00,266.02,266.09,265.72,265.72,4536.0,256.7249,256.7925,256.4354,256.4354,4536.0
2021-06-17 12:25:00,265.94,266.13,265.78,266.05,4758.0,256.6477,256.8311,256.4933,256.7539,4758.0
2021-06-17 12:30:00,265.98,266.49,265.95,266.45,22899.0,256.6863,257.1785,256.6574,257.1399,22899.0
2021-06-17 12:35:00,266.58,266.79,266.58,266.72,2711.0,257.2654,257.468,257.2654,257.4005,2711.0
2021-06-17 12:40:00,266.72,267.04,266.72,266.92,4928.0,257.4005,257.7093,257.4005,257.5935,4928.0
2021-06-17 12:45:00,266.98,267.01,266.81,266.93,1531.0,257.6514,257.6804,257.4873,257.6032,1531.0
2021-06-17 12:50:00,266.94,267.08,266.88,266.98,2241.0,257.6128,257.7479,257.5549,257.6514,2241.0
2021-06-17 12:55:00,266.98,267.29,266.89,267.17,7499.0,257.6514,257.9506,257.5645,257.8348,7499.0
2021-06-17 13:00:00,267.17,267.86,267.17,267.56,3152.0,257.8348,258.5007,257.8348,258.2111,3152.0
2021-06-17 13:05:00,267.47,267.64,267.29,267.64,2469.0,258.1243,258.2883,257.9506,258.2883,2469.0
2021-06-17 13:10:00,267.52,267.84,267.52,267.8,2825.0,258.1725,258.4814,258.1725,258.4428,2825.0
2021-06-17 13:15:00,267.64,267.95,267.64,267.8,2629.0,258.2883,258.5875,258.2883,258.4428,2629.0
2021-06-17 13:20:00,267.88,268.03,267.69,268.03,6301.0,258.52,258.6647,258.3366,258.6647,6301.0
2021-06-17 13:25:00,268.13,268.14,267.6,267.6,7067.0,258.7612,258.7709,258.2497,258.2497,7067.0
2021-06-17 13:30:00,267.62,267.91,267.59,267.78,3314.0,258.269,258.5489,258.2401,258.4235,3314.0
2021-06-17 13:35:00,267.83,268.14,267.83,268.05,15666.0,258.4717,258.7709,258.4717,258.684,15666.0
2021-06-17 13:40:00,267.99,268.12,267.81,268.05,6587.0,258.6261,258.7516,258.4524,258.684,6587.0
2021-06-17 13:45:00,268.03,268.24,267.97,268.17,4362.0,258.6647,258.8674,258.6068,258.7998,4362.0
2021-06-17 13:50:00,268.23,268.33,268.1,268.3,6721.0,258.8577,258.9542,258.7323,258.9253,6721.0
2021-06-17 13:55:00,268.22,268.54,268.14,268.42,5704.0,258.8481,259.1569,258.7709,259.0411,5704.0
2021-06-17 14:00:00,268.38,268.74,268.38,268.6,3331.0,259.0025,259.3499,259.0025,259.2148,3331.0
2021-06-17 14:05:00,268.53,268.67,268.44,268.45,3015.0,259.1472,259.2824,259.0604,259.07,3015.0
2021-06-17 14:10:00,268.44,268.7,268.44,268.66,3909.0,259.0604,259.3113,259.0604,259.2727,3909.0
2021-06-17 14:15:00,268.69,268.91,268.66,268.87,3100.0,259.3017,259.514,259.2727,259.4754,3100.0
2021-06-17 14:20:00,268.85,268.88,268.68,268.88,10432.0,259.4561,259.485,259.292,259.485,10432.0
2021-06-17 14:25:00,268.86,269.24,268.75,269.09,6175.0,259.4657,259.8324,259.3596,259.6877,6175.0
2021-06-17 14:30:00,269.11,269.15,268.86,268.97,9103.0,259.707,259.7456,259.4657,259.5719,9103.0
2021-06-17 14:35:00,268.9,268.9,268.64,268.78,2165.0,259.5043,259.5043,259.2534,259.3885,2165.0
2021-06-17 14:40:00,268.82,268.93,268.58,268.82,2857.0,259.4271,259.5333,259.1955,259.4271,2857.0
2021-06-17 14:45:00,268.88,268.96,268.58,268.58,4345.0,259.485,259.5622,259.1955,259.1955,4345.0
2021-06-17 14:50:00,268.55,268.68,268.46,268.67,3342.0,259.1665,259.292,259.0797,259.2824,3342.0
2021-06-17 14:55:00,268.66,268.99,268.66,268.91,3591.0,259.2727,259.5912,259.2727,259.514,3591.0
2021-06-17 15:00:00,268.94,269.17,268.7,269.14,4584.0,259.5429,259.7649,259.3113,259.7359,4584.0
2021-06-17 15:05:00,269.06,269.13,268.98,269.01,4545.0,259.6587,259.7263,259.5815,259.6105,4545.0
2021-06-17 15:10:00,269.08,269.69,269.08,269.69,6001.0,259.678,260.2667,259.678,260.2667,6001.0
2021-06-17 15:15:00,269.67,269.85,269.65,269.75,9325.0,260.2474,260.4211,260.2281,260.3246,9325.0
2021-06-17 15:20:00,269.75,269.89,269.57,269.58,5022.0,260.3246,260.4597,260.1509,260.1606,5022.0
2021-06-17 15:25:00,269.61,269.81,269.59,269.78,5621.0,260.1895,260.3825,260.1702,260.3536,5621.0
2021-06-17 15:30:00,269.84,269.89,269.58,269.58,11640.0,260.4115,260.4597,260.1606,260.1606,11640.0
2021-06-17 15:35:00,269.61,269.93,269.37,269.93,19183.0,260.1895,260.4983,259.9579,260.4983,19183.0
2021-06-17 15:40:00,269.94,270.01,269.81,269.82,12392.0,260.508,260.5755,260.3825,260.3922,12392.0
2021-06-17 15:45:00,269.82,269.94,269.6,269.6,14125.0,260.3922,260.508,260.1799,260.1799,14125.0
2021-06-17 15:50:00,269.67,269.84,269.34,269.51,19446.0,260.2474,260.4115,259.9289,260.093,19446.0
2021-06-17 15:55:00,269.56,269.79,269.15,269.23,66303.0,260.1413,260.3632,259.7456,259.8228,66303.0
2021-06-18 09:30:00,266.86,268.98,266.11,267.79,224526.0,257.5356,259.5815,256.8118,258.4331,224526.0
2021-06-18 09:35:00,267.32,268.45,267.14,268.43,7012.0,257.9795,259.07,257.8058,259.0507,7012.0
2021-06-18 09:40:00,268.14,268.72,267.57,268.72,8663.0,258.7709,259.3306,258.2208,259.3306,8663.0
2021-06-18 09:45:00,268.68,268.81,268.22,268.32,5607.0,259.292,259.4175,258.8481,258.9446,5607.0
2021-06-18 09:50:00,268.17,268.3,267.57,267.69,3335.0,258.7998,258.9253,258.2208,258.3366,3335.0
2021-06-18 09:55:00,267.76,268.66,267.76,268.5,5590.0,258.4042,259.2727,258.4042,259.1183,5590.0
2021-06-18 10:00:00,268.42,268.42,266.95,266.95,4172.0,259.0411,259.0411,257.6225,257.6225,4172.0
2021-06-18 10:05:00,267.02,267.91,267.02,267.83,6570.0,257.69,258.5489,257.69,258.4717,6570.0
2021-06-18 10:10:00,267.85,268.38,267.61,268.38,4236.0,258.491,259.0025,258.2594,259.0025,4236.0
2021-06-18 10:15:00,268.41,268.41,268.0,268.0,2775.0,259.0314,259.0314,258.6358,258.6358,2775.0
2021-06-18 10:20:00,267.87,268.5,267.84,268.16,3866.0,258.5103,259.1183,258.4814,258.7902,3866.0
2021-06-18 10:25:00,268.01,268.21,267.94,268.12,3637.0,258.6454,258.8384,258.5779,258.7516,3637.0
2021-06-18 10:30:00,268.15,268.34,267.85,268.15,3483.0,258.7805,258.9639,258.491,258.7805,3483.0
2021-06-18 10:35:00,268.18,268.76,268.17,268.65,4295.0,258.8095,259.3692,258.7998,259.2631,4295.0
2021-06-18 10:40:00,268.48,269.07,268.48,269.0,10810.0,259.099,259.6684,259.099,259.6008,10810.0
2021-06-18 10:45:00,268.99,269.21,268.67,269.12,10425.0,259.5912,259.8035,259.2824,259.7166,10425.0
2021-06-18 10:50:00,269.2,269.2,268.65,268.66,16314.0,259.7938,259.7938,259.2631,259.2727,16314.0
2021-06-18 10:55:00,268.69,268.79,268.61,268.74,4336.0,259.3017,259.3982,259.2245,259.3499,4336.0
2021-06-18 11:00:00,268.65,268.88,268.22,268.22,4608.0,259.2631,259.485,258.8481,258.8481,4608.0
2021-06-18 11:05:00,268.23,268.38,268.0,268.12,4366.0,258.8577,259.0025,258.6358,258.7516,4366.0
2021-06-18 11:10:00,268.15,268.32,268.11,268.24,4124.0,258.7805,258.9446,258.7419,258.8674,4124.0
2021-06-18 11:15:00,268.28,268.92,268.23,268.75,6684.0,258.906,259.5236,258.8577,259.3596,6684.0
2021-06-18 11:20:00,268.7,269.31,268.63,269.11,10918.0,259.3113,259.9,259.2438,259.707,10918.0
2021-06-18 11:25:00,269.12,269.5,269.12,269.49,6820.0,259.7166,260.0834,259.7166,260.0737,6820.0
2021-06-18 11:30:00,269.34,269.63,269.27,269.35,5766.0,259.9289,260.2088,259.8614,259.9386,5766.0
2021-06-18 11:35:00,269.35,269.68,269.29,269.56,4384.0,259.9386,260.2571,259.8807,260.1413,4384.0
2021-06-18 11:40:00,269.56,269.57,269.24,269.4,5370.0,260.1413,260.1509,259.8324,259.9868,5370.0
2021-06-18 11:45:00,269.32,270.0,269.32,270.0,5464.0,259.9096,260.5659,259.9096,260.5659,5464.0
2021-06-18 11:50:00,270.02,270.03,269.6,269.68,8434.0,260.5852,260.5948,260.1799,260.2571,8434.0
2021-06-18 11:55:00,269.66,269.91,269.66,269.73,1714.0,260.2378,260.479,260.2378,260.3053,1714.0
2021-06-18 12:00:00,269.72,269.76,269.36,269.42,1720.0,260.2957,260.3343,259.9482,260.0061,1720.0
2021-06-18 12:05:00,269.42,269.82,269.42,269.81,2071.0,260.0061,260.3922,260.0061,260.3825,2071.0
2021-06-18 12:10:00,269.96,269.96,269.59,269.68,3973.0,260.5273,260.5273,260.1702,260.2571,3973.0
2021-06-18 12:15:00,269.73,269.73,269.51,269.51,2142.0,260.3053,260.3053,260.093,260.093,2142.0
2021-06-18 12:20:00,269.55,269.59,269.42,269.49,2303.0,260.1316,260.1702,260.0061,260.0737,2303.0
2021-06-18 12:25:00,269.53,269.66,269.17,269.66,5432.0,260.1123,260.2378,259.7649,260.2378,5432.0
2021-06-18 12:30:00,269.56,269.6,269.25,269.45,3493.0,260.1413,260.1799,259.8421,260.0351,3493.0
2021-06-18 12:35:00,269.4,269.41,269.15,269.18,2301.0,259.9868,259.9965,259.7456,259.7745,2301.0
2021-06-18 12:40:00,269.12,269.14,268.99,269.14,2455.0,259.7166,259.7359,259.5912,259.7359,2455.0
2021-06-18 12:45:00,269.01,269.01,268.76,268.88,3011.0,259.6105,259.6105,259.3692,259.485,3011.0
2021-06-18 12:50:00,268.84,269.17,268.84,269.06,2913.0,259.4464,259.7649,259.4464,259.6587,2913.0
2021-06-18 12:55:00,269.05,269.05,268.78,269.01,3526.0,259.6491,259.6491,259.3885,259.6105,3526.0
2021-06-18 13:00:00,269.04,269.21,268.95,269.1,1301.0,259.6394,259.8035,259.5526,259.6973,1301.0
2021-06-18 13:05:00,269.06,269.2,268.99,269.14,3459.0,259.6587,259.7938,259.5912,259.7359,3459.0
2021-06-18 13:10:00,269.18,269.61,269.18,269.61,2157.0,259.7745,260.1895,259.7745,260.1895,2157.0
2021-06-18 13:15:00,269.57,269.59,269.42,269.42,2426.0,260.1509,260.1702,260.0061,260.0061,2426.0
2021-06-18 13:20:00,269.49,269.58,269.38,269.42,4772.0,260.0737,260.1606,259.9675,260.0061,4772.0
2021-06-18 13:25:00,269.39,269.39,269.09,269.12,12614.0,259.9772,259.9772,259.6877,259.7166,12614.0
2021-06-18 13:30:00,269.1,269.53,269.1,269.31,8963.0,259.6973,260.1123,259.6973,259.9,8963.0
2021-06-18 13:35:00,269.37,269.51,269.28,269.31,6243.0,259.9579,260.093,259.871,259.9,6243.0
2021-06-18 13:40:00,269.32,269.45,269.18,269.18,2601.0,259.9096,260.0351,259.7745,259.7745,2601.0
2021-06-18 13:45:00,269.13,269.13,268.9,268.97,3320.0,259.7263,259.7263,259.5043,259.5719,3320.0
2021-06-18 13:50:00,268.87,269.08,268.87,269.04,4893.0,259.4754,259.678,259.4754,259.6394,4893.0
2021-06-18 13:55:00,268.99,269.17,268.96,269.05,2103.0,259.5912,259.7649,259.5622,259.6491,2103.0
2021-06-18 14:00:00,269.01,269.37,268.89,269.3,5289.0,259.6105,259.9579,259.4947,259.8903,5289.0
2021-06-18 14:05:00,269.32,269.42,269.16,269.22,6029.0,259.9096,260.0061,259.7552,259.8131,6029.0
2021-06-18 14:10:00,269.21,269.39,269.11,269.31,2539.0,259.8035,259.9772,259.707,259.9,2539.0
2021-06-18 14:15:00,269.31,269.41,269.31,269.35,3224.0,259.9,259.9965,259.9,259.9386,3224.0
2021-06-18 14:20:00,269.44,269.56,269.37,269.55,5078.0,260.0254,260.1413,259.9579,260.1316,5078.0
2021-06-18 14:25:00,269.44,269.52,269.32,269.52,3191.0,260.0254,260.1027,259.9096,260.1027,3191.0
2021-06-18 14:30:00,269.49,269.52,269.37,269.37,3588.0,260.0737,260.1027,259.9579,259.9579,3588.0
2021-06-18 14:35:00,269.41,269.41,269.18,269.18,2367.0,259.9965,259.9965,259.7745,259.7745,2367.0
2021-06-18 14:40:00,269.23,269.29,269.15,269.15,2845.0,259.8228,259.8807,259.7456,259.7456,2845.0
2021-06-18 14:45:00,269.2,269.36,269.16,269.23,6107.0,259.7938,259.9482,259.7552,259.8228,6107.0
2021-06-18 14:50:00,269.22,269.54,269.21,269.36,2503.0,259.8131,260.122,259.8035,259.9482,2503.0
2021-06-18 14:55:00,269.39,269.39,269.17,269.39,2119.0,259.9772,259.9772,259.7649,259.9772,2119.0
2021-06-18 15:00:00,269.33,269.45,269.21,269.28,4891.0,259.9193,260.0351,259.8035,259.871,4891.0
2021-06-18 15:05:00,269.25,269.25,269.01,269.11,4297.0,259.8421,259.8421,259.6105,259.707,4297.0
2021-06-18 15:10:00,269.06,269.34,268.92,269.34,2062.0,259.6587,259.9289,259.5236,259.9289,2062.0
2021-06-18 15:15:00,269.3,269.36,269.22,269.25,6027.0,259.8903,259.9482,259.8131,259.8421,6027.0
2021-06-18 15:20:00,269.28,269.7,269.22,269.69,6417.0,259.871,260.2764,259.8131,260.2667,6417.0
2021-06-18 15:25:00,269.54,269.58,269.11,269.28,7096.0,260.122,260.1606,259.707,259.871,7096.0
2021-06-18 15:30:00,269.23,269.24,268.7,268.9,23002.0,259.8228,259.8324,259.3113,259.5043,23002.0
2021-06-18 15:35:00,268.92,268.92,268.52,268.92,11308.0,259.5236,259.5236,259.1376,259.5236,11308.0
2021-06-18 15:40:00,268.84,269.13,268.74,269.02,10752.0,259.4464,259.7263,259.3499,259.6201,10752.0
2021-06-18 15:45:00,269.03,269.16,268.63,268.63,22340.0,259.6298,259.7552,259.2438,259.2438,22340.0
2021-06-18 15:50:00,268.57,269.21,268.53,268.88,30043.0,259.1858,259.8035,259.1472,259.485,30043.0
2021-06-18 15:55:00,268.83,268.97,268.0,268.01,93646.0,259.4368,259.5719,258.6358,258.6454,93646.0
2021-06-21 09:30:00,270.0,272.39,269.16,272.36,37718.0,260.5659,262.8724,259.7552,262.8434,37718.0
2021-06-21 09:35:00,272.38,273.3,272.14,272.72,18985.0,262.8627,263.7506,262.6311,263.1908,18985.0
2021-06-21 09:40:00,272.61,272.85,271.96,272.07,14066.0,263.0847,263.3163,262.4574,262.5636,14066.0
2021-06-21 09:45:00,271.97,272.35,271.88,272.26,6627.0,262.467,262.8338,262.3802,262.7469,6627.0
2021-06-21 09:50:00,272.14,272.55,272.09,272.49,5316.0,262.6311,263.0268,262.5829,262.9689,5316.0
2021-06-21 09:55:00,272.5,272.7,271.78,271.94,9795.0,262.9785,263.1715,262.2837,262.4381,9795.0
2021-06-21 10:00:00,271.86,272.15,271.84,272.09,7492.0,262.3609,262.6408,262.3416,262.5829,7492.0
2021-06-21 10:05:00,271.94,272.75,271.94,272.75,6361.0,262.4381,263.2198,262.4381,263.2198,6361.0
2021-06-21 10:10:00,272.68,272.86,272.21,272.43,2609.0,263.1522,263.326,262.6987,262.911,2609.0
2021-06-21 10:15:00,272.53,273.0,272.53,272.77,6398.0,263.0075,263.4611,263.0075,263.2391,6398.0
2021-06-21 10:20:00,272.93,273.58,272.93,273.29,13159.0,263.3935,264.0208,263.3935,263.7409,13159.0
2021-06-21 10:25:00,273.31,273.36,272.93,273.21,6625.0,263.7602,263.8085,263.3935,263.6637,6625.0
2021-06-21 10:30:00,273.16,273.41,273.05,273.27,6479.0,263.6155,263.8567,263.5093,263.7216,6479.0
2021-06-21 10:35:00,273.2,273.9,273.2,273.55,4734.0,263.6541,264.3296,263.6541,263.9918,4734.0
2021-06-21 10:40:00,273.45,273.67,273.35,273.5,6559.0,263.8953,264.1076,263.7988,263.9436,6559.0
2021-06-21 10:45:00,273.49,273.7,273.35,273.35,3817.0,263.9339,264.1366,263.7988,263.7988,3817.0
2021-06-21 10:50:00,273.44,273.68,273.42,273.68,2586.0,263.8857,264.1173,263.8664,264.1173,2586.0
2021-06-21 10:55:00,273.61,273.67,273.45,273.62,4788.0,264.0497,264.1076,263.8953,264.0594,4788.0
2021-06-21 11:00:00,273.58,273.8,273.3,273.55,14612.0,264.0208,264.2331,263.7506,263.9918,14612.0
2021-06-21 11:05:00,273.54,273.66,273.43,273.48,2703.0,263.9822,264.098,263.876,263.9243,2703.0
2021-06-21 11:10:00,273.54,274.0,273.36,273.94,12949.0,263.9822,264.4261,263.8085,264.3682,12949.0
2021-06-21 11:15:00,274.0,274.5,274.0,274.08,5139.0,264.4261,264.9086,264.4261,264.5033,5139.0
2021-06-21 11:20:00,274.07,274.38,273.96,273.96,1985.0,264.4937,264.7928,264.3875,264.3875,1985.0
2021-06-21 11:25:00,273.96,274.33,273.81,274.31,4681.0,264.3875,264.7446,264.2428,264.7253,4681.0
2021-06-21 11:30:00,274.38,274.38,274.0,274.0,4061.0,264.7928,264.7928,264.4261,264.4261,4061.0
2021-06-21 11:35:00,274.1,274.16,273.96,274.1,2172.0,264.5226,264.5805,264.3875,264.5226,2172.0
2021-06-21 11:40:00,274.09,274.2,273.95,274.0,3750.0,264.513,264.6191,264.3779,264.4261,3750.0
2021-06-21 11:45:00,274.03,274.1,273.8,273.98,4179.0,264.4551,264.5226,264.2331,264.4068,4179.0
2021-06-21 11:50:00,273.95,274.14,273.85,273.94,1006.0,264.3779,264.5612,264.2814,264.3682,1006.0
2021-06-21 11:55:00,273.88,273.88,273.36,273.63,3149.0,264.3103,264.3103,263.8085,264.069,3149.0
2021-06-21 12:00:00,273.51,273.73,273.51,273.65,6083.0,263.9532,264.1656,263.9532,264.0883,6083.0
2021-06-21 12:05:00,273.72,273.78,273.44,273.55,10106.0,264.1559,264.2138,263.8857,263.9918,10106.0
2021-06-21 12:10:00,273.32,273.52,273.17,273.37,2801.0,263.7699,263.9629,263.6251,263.8181,2801.0
2021-06-21 12:15:00,273.23,273.39,273.04,273.16,2300.0,263.683,263.8374,263.4997,263.6155,2300.0
2021-06-21 12:20:00,273.12,273.12,272.7,272.7,1600.0,263.5769,263.5769,263.1715,263.1715,1600.0
2021-06-21 12:25:00,272.59,272.64,272.34,272.35,2632.0,263.0654,263.1136,262.8241,262.8338,2632.0
2021-06-21 12:30:00,272.44,272.57,272.39,272.45,1517.0,262.9206,263.0461,262.8724,262.9303,1517.0
2021-06-21 12:35:00,272.4,272.58,272.38,272.38,2545.0,262.882,263.0557,262.8627,262.8627,2545.0
2021-06-21 12:40:00,272.46,272.48,272.24,272.25,2083.0,262.9399,262.9592,262.7276,262.7373,2083.0
2021-06-21 12:45:00,272.2,272.33,272.13,272.2,3069.0,262.689,262.8145,262.6215,262.689,3069.0
2021-06-21 12:50:00,272.22,272.3,272.08,272.14,2117.0,262.7083,262.7855,262.5732,262.6311,2117.0
2021-06-21 12:55:00,272.1,272.15,271.94,272.08,2126.0,262.5925,262.6408,262.4381,262.5732,2126.0
2021-06-21 13:00:00,272.06,272.33,272.06,272.23,1847.0,262.5539,262.8145,262.5539,262.718,1847.0
2021-06-21 13:05:00,272.21,272.3,272.13,272.18,4756.0,262.6987,262.7855,262.6215,262.6697,4756.0
2021-06-21 13:10:00,272.26,272.74,272.21,272.63,3119.0,262.7469,263.2101,262.6987,263.104,3119.0
2021-06-21 13:15:00,272.57,272.61,272.3,272.4,3581.0,263.0461,263.0847,262.7855,262.882,3581.0
2021-06-21 13:20:00,272.48,272.51,272.35,272.41,1911.0,262.9592,262.9882,262.8338,262.8917,1911.0
2021-06-21 13:25:00,272.47,272.53,272.27,272.27,2536.0,262.9496,263.0075,262.7566,262.7566,2536.0
2021-06-21 13:30:00,272.37,272.43,272.26,272.41,2076.0,262.8531,262.911,262.7469,262.8917,2076.0
2021-06-21 13:35:00,272.38,272.4,272.0,272.09,4867.0,262.8627,262.882,262.496,262.5829,4867.0
2021-06-21 13:40:00,272.03,272.52,272.03,272.49,4231.0,262.525,262.9978,262.525,262.9689,4231.0
2021-06-21 13:45:00,272.46,272.6,272.41,272.6,2332.0,262.9399,263.075,262.8917,263.075,2332.0
2021-06-21 13:50:00,272.52,272.61,272.47,272.47,1000.0,262.9978,263.0847,262.9496,262.9496,1000.0
2021-06-21 13:55:00,272.51,272.6,272.44,272.49,1329.0,262.9882,263.075,262.9206,262.9689,1329.0
2021-06-21 14:00:00,272.48,272.57,272.33,272.39,3361.0,262.9592,263.0461,262.8145,262.8724,3361.0
2021-06-21 14:05:00,272.5,272.5,272.27,272.45,2618.0,262.9785,262.9785,262.7566,262.9303,2618.0
2021-06-21 14:10:00,272.46,272.46,272.29,272.32,1264.0,262.9399,262.9399,262.7759,262.8048,1264.0
2021-06-21 14:15:00,272.27,272.39,272.18,272.26,2061.0,262.7566,262.8724,262.6697,262.7469,2061.0
2021-06-21 14:20:00,272.24,272.32,272.0,272.1,2602.0,262.7276,262.8048,262.496,262.5925,2602.0
2021-06-21 14:25:00,272.06,272.25,272.01,272.14,2643.0,262.5539,262.7373,262.5057,262.6311,2643.0
2021-06-21 14:30:00,272.05,272.17,271.97,272.12,4141.0,262.5443,262.6601,262.467,262.6118,4141.0
2021-06-21 14:35:00,272.11,272.41,272.11,272.3,1538.0,262.6022,262.8917,262.6022,262.7855,1538.0
2021-06-21 14:40:00,272.19,272.3,272.18,272.29,1772.0,262.6794,262.7855,262.6697,262.7759,1772.0
2021-06-21 14:45:00,272.21,272.33,272.18,272.33,1608.0,262.6987,262.8145,262.6697,262.8145,1608.0
2021-06-21 14:50:00,272.19,272.25,272.13,272.16,1906.0,262.6794,262.7373,262.6215,262.6504,1906.0
2021-06-21 14:55:00,272.15,272.51,272.13,272.51,3950.0,262.6408,262.9882,262.6215,262.9882,3950.0
2021-06-21 15:00:00,272.52,272.6,272.39,272.39,4265.0,262.9978,263.075,262.8724,262.8724,4265.0
2021-06-21 15:05:00,272.43,272.7,272.36,272.69,3277.0,262.911,263.1715,262.8434,263.1619,3277.0
2021-06-21 15:10:00,272.63,272.76,272.33,272.34,4057.0,263.104,263.2294,262.8145,262.8241,4057.0
2021-06-21 15:15:00,272.41,272.72,272.41,272.63,2970.0,262.8917,263.1908,262.8917,263.104,2970.0
2021-06-21 15:20:00,272.6,272.67,272.47,272.59,18382.0,263.075,263.1426,262.9496,263.0654,18382.0
2021-06-21 15:25:00,272.6,272.9,272.46,272.87,6249.0,263.075,263.3646,262.9399,263.3356,6249.0
2021-06-21 15:30:00,272.77,272.79,272.62,272.75,4823.0,263.2391,263.2584,263.0943,263.2198,4823.0
2021-06-21 15:35:00,272.7,272.7,272.5,272.56,5892.0,263.1715,263.1715,262.9785,263.0364,5892.0
2021-06-21 15:40:00,272.55,272.7,272.45,272.51,4119.0,263.0268,263.1715,262.9303,262.9882,4119.0
2021-06-21 15:45:00,272.54,272.56,272.36,272.55,8465.0,263.0171,263.0364,262.8434,263.0268,8465.0
2021-06-21 15:50:00,272.57,273.02,272.57,272.98,18093.0,263.0461,263.4804,263.0461,263.4418,18093.0
2021-06-21 15:55:00,273.03,273.23,272.79,273.12,57421.0,263.49,263.683,263.2584,263.5769,57421.0
2021-06-22 09:30:00,273.43,273.67,273.3,273.3,10356.0,263.876,264.1076,263.7506,263.7506,10356.0
2021-06-22 09:35:00,273.34,273.34,271.99,272.33,4748.0,263.7892,263.7892,262.4863,262.8145,4748.0
2021-06-22 09:40:00,272.53,273.65,272.53,273.53,2543.0,263.0075,264.0883,263.0075,263.9725,2543.0
2021-06-22 09:45:00,273.57,273.94,273.28,273.7,2941.0,264.0111,264.3682,263.7313,264.1366,2941.0
2021-06-22 09:50:00,273.71,274.04,273.66,273.68,4626.0,264.1463,264.4647,264.098,264.1173,4626.0
2021-06-22 09:55:00,273.65,273.92,273.65,273.92,1167.0,264.0883,264.3489,264.0883,264.3489,1167.0
2021-06-22 10:00:00,274.13,274.34,273.82,273.93,3024.0,264.5516,264.7542,264.2524,264.3586,3024.0
2021-06-22 10:05:00,274.07,274.17,273.85,273.87,1491.0,264.4937,264.5902,264.2814,264.3007,1491.0
2021-06-22 10:10:00,273.97,273.97,273.42,273.51,5344.0,264.3972,264.3972,263.8664,263.9532,5344.0
2021-06-22 10:15:00,273.62,274.14,273.62,274.05,3039.0,264.0594,264.5612,264.0594,264.4744,3039.0
2021-06-22 10:20:00,273.95,274.25,273.93,274.19,2709.0,264.3779,264.6674,264.3586,264.6095,2709.0
2021-06-22 10:25:00,274.32,274.48,274.28,274.32,3771.0,264.7349,264.8893,264.6963,264.7349,3771.0
2021-06-22 10:30:00,274.35,274.39,274.21,274.37,2316.0,264.7639,264.8025,264.6288,264.7832,2316.0
2021-06-22 10:35:00,274.37,274.6,274.27,274.59,4396.0,264.7832,265.0052,264.6867,264.9955,4396.0
2021-06-22 10:40:00,274.55,274.75,274.43,274.75,2206.0,264.9569,265.1499,264.8411,265.1499,2206.0
2021-06-22 10:45:00,274.81,274.88,274.66,274.76,2498.0,265.2078,265.2754,265.0631,265.1596,2498.0
2021-06-22 10:50:00,274.92,275.17,274.88,274.94,3452.0,265.314,265.5552,265.2754,265.3333,3452.0
2021-06-22 10:55:00,274.95,275.15,274.95,275.11,4569.0,265.3429,265.5359,265.3429,265.4973,4569.0
2021-06-22 11:00:00,275.09,275.09,274.66,274.91,3900.0,265.478,265.478,265.0631,265.3043,3900.0
2021-06-22 11:05:00,274.91,274.91,274.46,274.54,2393.0,265.3043,265.3043,264.87,264.9472,2393.0
2021-06-22 11:10:00,274.54,274.81,274.53,274.67,2761.0,264.9472,265.2078,264.9376,265.0727,2761.0
2021-06-22 11:15:00,274.74,274.87,274.55,274.72,5089.0,265.1403,265.2657,264.9569,265.121,5089.0
2021-06-22 11:20:00,274.72,274.82,274.47,274.82,3389.0,265.121,265.2175,264.8797,265.2175,3389.0
2021-06-22 11:25:00,274.82,275.14,274.82,274.91,2960.0,265.2175,265.5263,265.2175,265.3043,2960.0
2021-06-22 11:30:00,274.93,274.93,274.66,274.7,502.0,265.3236,265.3236,265.0631,265.1017,502.0
2021-06-22 11:35:00,274.36,274.51,274.21,274.34,3779.0,264.7735,264.9183,264.6288,264.7542,3779.0
2021-06-22 11:40:00,274.36,274.57,274.2,274.31,3861.0,264.7735,264.9762,264.6191,264.7253,3861.0
2021-06-22 11:45:00,274.32,274.46,274.1,274.17,3995.0,264.7349,264.87,264.5226,264.5902,3995.0
2021-06-22 11:50:00,274.18,274.18,273.85,273.85,1517.0,264.5998,264.5998,264.2814,264.2814,1517.0
2021-06-22 11:55:00,273.85,273.9,273.74,273.82,2074.0,264.2814,264.3296,264.1752,264.2524,2074.0
2021-06-22 12:00:00,273.94,274.04,273.6,273.69,1625.0,264.3682,264.4647,264.0401,264.1269,1625.0
2021-06-22 12:05:00,273.78,273.84,273.51,273.57,1933.0,264.2138,264.2717,263.9532,264.0111,1933.0
2021-06-22 12:10:00,273.6,273.82,273.47,273.47,3511.0,264.0401,264.2524,263.9146,263.9146,3511.0
2021-06-22 12:15:00,273.44,273.61,273.37,273.47,1801.0,263.8857,264.0497,263.8181,263.9146,1801.0
2021-06-22 12:20:00,273.3,273.35,273.19,273.31,1525.0,263.7506,263.7988,263.6444,263.7602,1525.0
2021-06-22 12:25:00,273.4,273.45,273.25,273.45,1535.0,263.8471,263.8953,263.7023,263.8953,1535.0
2021-06-22 12:30:00,273.44,273.45,273.11,273.11,4485.0,263.8857,263.8953,263.5672,263.5672,4485.0
2021-06-22 12:35:00,273.12,273.2,273.09,273.15,1408.0,263.5769,263.6541,263.5479,263.6058,1408.0
2021-06-22 12:40:00,273.13,273.33,273.13,273.17,2210.0,263.5865,263.7795,263.5865,263.6251,2210.0
2021-06-22 12:45:00,273.12,273.12,272.93,273.11,2224.0,263.5769,263.5769,263.3935,263.5672,2224.0
2021-06-22 12:50:00,273.26,273.26,272.94,272.99,1215.0,263.712,263.712,263.4032,263.4514,1215.0
2021-06-22 12:55:00,272.91,272.97,272.87,272.9,1646.0,263.3742,263.4321,263.3356,263.3646,1646.0
2021-06-22 13:00:00,272.92,272.95,272.75,272.83,2120.0,263.3839,263.4128,263.2198,263.297,2120.0
2021-06-22 13:05:00,272.75,273.08,272.75,273.04,3184.0,263.2198,263.5383,263.2198,263.4997,3184.0
2021-06-22 13:10:00,273.0,273.28,272.97,273.28,2192.0,263.4611,263.7313,263.4321,263.7313,2192.0
2021-06-22 13:15:00,273.19,273.2,273.09,273.09,2151.0,263.6444,263.6541,263.5479,263.5479,2151.0
2021-06-22 13:20:00,273.16,273.37,273.16,273.27,2854.0,263.6155,263.8181,263.6155,263.7216,2854.0
2021-06-22 13:25:00,273.31,273.37,273.27,273.27,2931.0,263.7602,263.8181,263.7216,263.7216,2931.0
2021-06-22 13:30:00,273.22,273.36,273.16,273.31,1701.0,263.6734,263.8085,263.6155,263.7602,1701.0
2021-06-22 13:35:00,273.26,273.28,273.13,273.28,2044.0,263.712,263.7313,263.5865,263.7313,2044.0
2021-06-22 13:40:00,273.18,273.51,273.18,273.51,1299.0,263.6348,263.9532,263.6348,263.9532,1299.0
2021-06-22 13:45:00,273.48,273.48,273.17,273.34,4485.0,263.9243,263.9243,263.6251,263.7892,4485.0
2021-06-22 13:50:00,273.39,273.39,273.1,273.19,3616.0,263.8374,263.8374,263.5576,263.6444,3616.0
2021-06-22 13:55:00,273.15,273.38,273.14,273.37,1825.0,263.6058,263.8278,263.5962,263.8181,1825.0
2021-06-22 14:00:00,273.27,273.33,273.06,273.12,4044.0,263.7216,263.7795,263.519,263.5769,4044.0
2021-06-22 14:05:00,273.2,273.23,273.08,273.23,1994.0,263.6541,263.683,263.5383,263.683,1994.0
2021-06-22 14:10:00,273.15,273.17,272.8,273.01,2621.0,263.6058,263.6251,263.268,263.4707,2621.0
2021-06-22 14:15:00,273.1,273.11,273.01,273.05,1592.0,263.5576,263.5672,263.4707,263.5093,1592.0
2021-06-22 14:20:00,273.08,273.27,273.08,273.13,1219.0,263.5383,263.7216,263.5383,263.5865,1219.0
2021-06-22 14:25:00,273.17,273.32,273.1,273.27,3698.0,263.6251,263.7699,263.5576,263.7216,3698.0
2021-06-22 14:30:00,273.19,273.45,273.19,273.45,2150.0,263.6444,263.8953,263.6444,263.8953,2150.0
2021-06-22 14:35:00,273.37,273.59,273.23,273.51,4056.0,263.8181,264.0304,263.683,263.9532,4056.0
2021-06-22 14:40:00,273.54,273.54,273.04,273.05,7598.0,263.9822,263.9822,263.4997,263.5093,7598.0
2021-06-22 14:45:00,273.06,273.06,272.92,273.01,1966.0,263.519,263.519,263.3839,263.4707,1966.0
2021-06-22 14:50:00,273.03,273.09,272.98,273.01,2460.0,263.49,263.5479,263.4418,263.4707,2460.0
2021-06-22 14:55:00,273.0,273.07,272.93,273.07,2300.0,263.4611,263.5286,263.3935,263.5286,2300.0
2021-06-22 15:00:00,273.01,273.18,272.95,273.02,1745.0,263.4707,263.6348,263.4128,263.4804,1745.0
2021-06-22 15:05:00,273.09,273.39,272.96,273.38,16247.0,263.5479,263.8374,263.4225,263.8278,16247.0
2021-06-22 15:10:00,273.49,273.76,273.49,273.71,3618.0,263.9339,264.1945,263.9339,264.1463,3618.0
2021-06-22 15:15:00,273.7,273.88,273.59,273.72,2306.0,264.1366,264.3103,264.0304,264.1559,2306.0
2021-06-22 15:20:00,273.72,274.04,273.72,274.0,2966.0,264.1559,264.4647,264.1559,264.4261,2966.0
2021-06-22 15:25:00,274.03,274.22,273.99,274.15,3815.0,264.4551,264.6384,264.4165,264.5709,3815.0
2021-06-22 15:30:00,274.16,274.37,274.05,274.15,4982.0,264.5805,264.7832,264.4744,264.5709,4982.0
2021-06-22 15:35:00,274.17,274.22,273.93,273.93,3698.0,264.5902,264.6384,264.3586,264.3586,3698.0
2021-06-22 15:40:00,274.03,274.07,273.84,273.86,5517.0,264.4551,264.4937,264.2717,264.291,5517.0
2021-06-22 15:45:00,273.86,274.09,273.83,273.83,9094.0,264.291,264.513,264.2621,264.2621,9094.0
2021-06-22 15:50:00,273.77,273.94,273.59,273.92,11415.0,264.2042,264.3682,264.0304,264.3489,11415.0
2021-06-22 15:55:00,273.88,273.88,273.33,273.41,34484.0,264.3103,264.3103,263.7795,263.8567,34484.0
2021-06-23 09:30:00,273.5,274.56,273.05,273.39,18782.0,263.9436,264.9666,263.5093,263.8374,18782.0
2021-06-23 09:35:00,272.89,273.19,272.14,272.18,4411.0,263.3549,263.6444,262.6311,262.6697,4411.0
2021-06-23 09:40:00,272.0,272.8,272.0,272.5,2137.0,262.496,263.268,262.496,262.9785,2137.0
2021-06-23 09:45:00,272.65,272.86,272.51,272.65,2982.0,263.1233,263.326,262.9882,263.1233,2982.0
2021-06-23 09:50:00,272.75,273.01,272.09,272.16,3987.0,263.2198,263.4707,262.5829,262.6504,3987.0
2021-06-23 09:55:00,272.12,273.15,272.12,273.15,2982.0,262.6118,263.6058,262.6118,263.6058,2982.0
2021-06-23 10:00:00,273.23,273.8,273.09,273.8,8181.0,263.683,264.2331,263.5479,264.2331,8181.0
2021-06-23 10:05:00,273.59,273.72,273.27,273.38,5876.0,264.0304,264.1559,263.7216,263.8278,5876.0
2021-06-23 10:10:00,273.32,273.66,273.16,273.66,1103.0,263.7699,264.098,263.6155,264.098,1103.0
2021-06-23 10:15:00,273.62,273.81,273.48,273.61,2005.0,264.0594,264.2428,263.9243,264.0497,2005.0
2021-06-23 10:20:00,273.61,274.07,273.5,274.01,5218.0,264.0497,264.4937,263.9436,264.4358,5218.0
2021-06-23 10:25:00,274.13,274.24,273.59,273.68,3034.0,264.5516,264.6577,264.0304,264.1173,3034.0
2021-06-23 10:30:00,273.66,273.66,273.29,273.42,2219.0,264.098,264.098,263.7409,263.8664,2219.0
2021-06-23 10:35:00,273.55,273.72,273.41,273.72,1846.0,263.9918,264.1559,263.8567,264.1559,1846.0
2021-06-23 10:40:00,273.65,273.8,273.47,273.53,3660.0,264.0883,264.2331,263.9146,263.9725,3660.0
2021-06-23 10:45:00,273.55,273.61,273.28,273.29,2023.0,263.9918,264.0497,263.7313,263.7409,2023.0
2021-06-23 10:50:00,273.23,273.28,273.1,273.28,1633.0,263.683,263.7313,263.5576,263.7313,1633.0
2021-06-23 10:55:00,273.37,273.68,273.37,273.57,1670.0,263.8181,264.1173,263.8181,264.0111,1670.0
2021-06-23 11:00:00,273.52,273.72,273.48,273.52,2374.0,263.9629,264.1559,263.9243,263.9629,2374.0
2021-06-23 11:05:00,273.59,273.59,273.16,273.17,1982.0,264.0304,264.0304,263.6155,263.6251,1982.0
2021-06-23 11:10:00,273.07,273.28,273.07,273.17,1941.0,263.5286,263.7313,263.5286,263.6251,1941.0
2021-06-23 11:15:00,273.15,273.15,272.81,272.81,1228.0,263.6058,263.6058,263.2777,263.2777,1228.0
2021-06-23 11:20:00,272.76,273.0,272.71,272.98,1238.0,263.2294,263.4611,263.1812,263.4418,1238.0
2021-06-23 11:25:00,273.05,273.26,273.05,273.19,2143.0,263.5093,263.712,263.5093,263.6444,2143.0
2021-06-23 11:30:00,273.22,273.37,273.02,273.23,1700.0,263.6734,263.8181,263.4804,263.683,1700.0
2021-06-23 11:35:00,273.23,273.24,273.03,273.03,1101.0,263.683,263.6927,263.49,263.49,1101.0
2021-06-23 11:40:00,273.1,273.26,273.1,273.15,1975.0,263.5576,263.712,263.5576,263.6058,1975.0
2021-06-23 11:45:00,273.1,273.1,272.88,272.88,1530.0,263.5576,263.5576,263.3453,263.3453,1530.0
2021-06-23 11:50:00,272.94,272.98,272.76,272.85,1500.0,263.4032,263.4418,263.2294,263.3163,1500.0
2021-06-23 11:55:00,272.91,273.08,272.91,273.07,900.0,263.3742,263.5383,263.3742,263.5286,900.0
2021-06-23 12:00:00,273.1,273.23,273.07,273.23,1526.0,263.5576,263.683,263.5286,263.683,1526.0
2021-06-23 12:05:00,273.17,273.23,272.87,272.87,2622.0,263.6251,263.683,263.3356,263.3356,2622.0
2021-06-23 12:10:00,272.85,273.1,272.8,273.1,736.0,263.3163,263.5576,263.268,263.5576,736.0
2021-06-23 12:15:00,273.0,273.0,272.83,272.89,2694.0,263.4611,263.4611,263.297,263.3549,2694.0
2021-06-23 12:20:00,272.9,272.94,272.66,272.75,1974.0,263.3646,263.4032,263.1329,263.2198,1974.0
2021-06-23 12:25:00,272.71,272.86,272.66,272.85,1546.0,263.1812,263.326,263.1329,263.3163,1546.0
2021-06-23 12:30:00,272.83,272.98,272.83,272.98,510.0,263.297,263.4418,263.297,263.4418,510.0
2021-06-23 12:35:00,272.95,273.05,272.87,273.0,600.0,263.4128,263.5093,263.3356,263.4611,600.0
2021-06-23 12:40:00,273.01,273.01,272.86,272.98,2024.0,263.4707,263.4707,263.326,263.4418,2024.0
2021-06-23 12:45:00,272.96,273.04,272.9,273.0,2153.0,263.4225,263.4997,263.3646,263.4611,2153.0
2021-06-23 12:50:00,272.94,273.01,272.83,272.84,1501.0,263.4032,263.4707,263.297,263.3066,1501.0
2021-06-23 12:55:00,272.87,272.97,272.83,272.93,863.0,263.3356,263.4321,263.297,263.3935,863.0
2021-06-23 13:00:00,273.16,273.16,272.93,272.93,621.0,263.6155,263.6155,263.3935,263.3935,621.0
2021-06-23 13:05:00,272.85,273.0,272.85,272.85,1000.0,263.3163,263.4611,263.3163,263.3163,1000.0
2021-06-23 13:10:00,272.83,272.84,272.72,272.75,1685.0,263.297,263.3066,263.1908,263.2198,1685.0
2021-06-23 13:15:00,273.07,273.12,272.99,273.08,1200.0,263.5286,263.5769,263.4514,263.5383,1200.0
2021-06-23 13:20:00,273.13,273.63,273.09,273.42,6546.0,263.5865,264.069,263.5479,263.8664,6546.0
2021-06-23 13:25:00,273.27,273.39,273.07,273.07,4784.0,263.7216,263.8374,263.5286,263.5286,4784.0
2021-06-23 13:30:00,273.13,273.26,273.13,273.26,2480.0,263.5865,263.712,263.5865,263.712,2480.0
2021-06-23 13:35:00,273.21,273.29,273.14,273.14,500.0,263.6637,263.7409,263.5962,263.5962,500.0
2021-06-23 13:40:00,273.23,273.34,273.22,273.34,1106.0,263.683,263.7892,263.6734,263.7892,1106.0
2021-06-23 13:45:00,273.29,273.33,273.17,273.2,1293.0,263.7409,263.7795,263.6251,263.6541,1293.0
2021-06-23 13:50:00,273.24,273.41,273.16,273.41,1371.0,263.6927,263.8567,263.6155,263.8567,1371.0
2021-06-23 13:55:00,273.43,273.44,273.18,273.19,908.0,263.876,263.8857,263.6348,263.6444,908.0
2021-06-23 14:00:00,273.2,273.2,273.06,273.12,2330.0,263.6541,263.6541,263.519,263.5769,2330.0
2021-06-23 14:05:00,273.12,273.2,272.94,273.07,2909.0,263.5769,263.6541,263.4032,263.5286,2909.0
2021-06-23 14:10:00,273.02,273.11,272.95,272.96,1695.0,263.4804,263.5672,263.4128,263.4225,1695.0
2021-06-23 14:15:00,273.0,273.0,272.91,272.95,1975.0,263.4611,263.4611,263.3742,263.4128,1975.0
2021-06-23 14:20:00,272.95,272.98,272.8,272.8,1613.0,263.4128,263.4418,263.268,263.268,1613.0
2021-06-23 14:25:00,272.97,273.0,272.79,272.82,2182.0,263.4321,263.4611,263.2584,263.2873,2182.0
2021-06-23 14:30:00,272.8,272.91,272.77,272.79,1453.0,263.268,263.3742,263.2391,263.2584,1453.0
2021-06-23 14:35:00,272.93,272.93,272.8,272.85,1249.0,263.3935,263.3935,263.268,263.3163,1249.0
2021-06-23 14:40:00,272.84,272.85,272.66,272.66,1640.0,263.3066,263.3163,263.1329,263.1329,1640.0
2021-06-23 14:45:00,272.75,272.77,272.6,272.63,1402.0,263.2198,263.2391,263.075,263.104,1402.0
2021-06-23 14:50:00,272.54,272.63,272.54,272.57,1119.0,263.0171,263.104,263.0171,263.0461,1119.0
2021-06-23 14:55:00,272.66,272.7,272.57,272.6,2029.0,263.1329,263.1715,263.0461,263.075,2029.0
2021-06-23 15:00:00,272.67,272.68,272.55,272.59,1747.0,263.1426,263.1522,263.0268,263.0654,1747.0
2021-06-23 15:05:00,272.6,272.6,272.44,272.47,1745.0,263.075,263.075,262.9206,262.9496,1745.0
2021-06-23 15:10:00,272.36,272.47,272.36,272.43,1464.0,262.8434,262.9496,262.8434,262.911,1464.0
2021-06-23 15:15:00,272.44,272.46,272.3,272.33,2647.0,262.9206,262.9399,262.7855,262.8145,2647.0
2021-06-23 15:20:00,272.4,272.44,272.32,272.37,1310.0,262.882,262.9206,262.8048,262.8531,1310.0
2021-06-23 15:25:00,272.33,272.62,272.26,272.62,1421.0,262.8145,263.0943,262.7469,263.0943,1421.0
2021-06-23 15:30:00,272.53,272.54,272.43,272.47,2820.0,263.0075,263.0171,262.911,262.9496,2820.0
2021-06-23 15:35:00,272.42,272.42,272.29,272.39,2655.0,262.9013,262.9013,262.7759,262.8724,2655.0
2021-06-23 15:40:00,272.44,272.44,272.27,272.28,7073.0,262.9206,262.9206,262.7566,262.7662,7073.0
2021-06-23 15:45:00,272.28,272.29,271.8,271.92,9822.0,262.7662,262.7759,262.303,262.4188,9822.0
2021-06-23 15:50:00,271.81,271.82,271.39,271.41,15188.0,262.3126,262.3223,261.9073,261.9266,15188.0
2021-06-23 15:55:00,271.49,271.49,271.22,271.38,33332.0,262.0038,262.0038,261.7433,261.8977,33332.0
2021-06-24 09:30:00,273.19,273.19,272.13,272.54,10366.0,263.6444,263.6444,262.6215,263.0171,10366.0
2021-06-24 09:35:00,272.0,272.12,270.7,270.85,10812.0,262.496,262.6118,261.2414,261.3862,10812.0
2021-06-24 09:40:00,270.88,271.36,270.74,271.06,7364.0,261.4151,261.8784,261.28,261.5888,7364.0
2021-06-24 09:45:00,271.18,271.44,270.94,271.12,2887.0,261.7047,261.9556,261.473,261.6467,2887.0
2021-06-24 09:50:00,271.21,271.27,270.88,270.88,1746.0,261.7336,261.7915,261.4151,261.4151,1746.0
2021-06-24 09:55:00,271.1,271.2,270.84,270.9,2119.0,261.6274,261.724,261.3765,261.4344,2119.0
2021-06-24 10:00:00,270.93,270.93,270.22,270.48,5547.0,261.4634,261.4634,260.7782,261.0291,5547.0
2021-06-24 10:05:00,270.49,270.77,270.24,270.3,2377.0,261.0388,261.309,260.7975,260.8554,2377.0
2021-06-24 10:10:00,270.34,270.47,270.28,270.32,2064.0,260.894,261.0195,260.8361,260.8747,2064.0
2021-06-24 10:15:00,270.4,270.6,270.38,270.4,2041.0,260.9519,261.1449,260.9326,260.9519,2041.0
2021-06-24 10:20:00,270.39,271.0,270.36,271.0,3607.0,260.9423,261.5309,260.9133,261.5309,3607.0
2021-06-24 10:25:00,270.93,271.08,270.82,270.83,1818.0,261.4634,261.6081,261.3572,261.3669,1818.0
2021-06-24 10:30:00,270.54,270.85,270.54,270.68,1400.0,261.087,261.3862,261.087,261.2221,1400.0
2021-06-24 10:35:00,270.74,270.74,270.42,270.55,2136.0,261.28,261.28,260.9712,261.0967,2136.0
2021-06-24 10:40:00,270.47,270.72,270.47,270.72,2901.0,261.0195,261.2607,261.0195,261.2607,2901.0
2021-06-24 10:45:00,270.62,270.9,270.48,270.9,3297.0,261.1642,261.4344,261.0291,261.4344,3297.0
2021-06-24 10:50:00,271.07,271.38,271.06,271.15,6135.0,261.5985,261.8977,261.5888,261.6757,6135.0
2021-06-24 10:55:00,271.01,271.01,270.59,270.65,1693.0,261.5406,261.5406,261.1353,261.1932,1693.0
2021-06-24 11:00:00,270.66,270.91,269.17,270.08,38749.0,261.2028,261.4441,259.7649,260.6431,38749.0
2021-06-24 11:05:00,269.92,270.12,269.81,269.94,5662.0,260.4887,260.6817,260.3825,260.508,5662.0
2021-06-24 11:10:00,269.94,270.05,269.51,269.81,3466.0,260.508,260.6141,260.093,260.3825,3466.0
2021-06-24 11:15:00,269.77,269.77,269.33,269.44,2425.0,260.3439,260.3439,259.9193,260.0254,2425.0
2021-06-24 11:20:00,269.47,269.63,269.39,269.53,5269.0,260.0544,260.2088,259.9772,260.1123,5269.0
2021-06-24 11:25:00,269.49,269.63,269.47,269.63,1922.0,260.0737,260.2088,260.0544,260.2088,1922.0
2021-06-24 11:30:00,269.69,269.87,269.61,269.87,2056.0,260.2667,260.4404,260.1895,260.4404,2056.0
2021-06-24 11:35:00,269.82,269.91,269.57,269.59,3354.0,260.3922,260.479,260.1509,260.1702,3354.0
2021-06-24 11:40:00,269.59,269.7,269.4,269.42,2414.0,260.1702,260.2764,259.9868,260.0061,2414.0
2021-06-24 11:45:00,269.42,269.72,269.42,269.66,2449.0,260.0061,260.2957,260.0061,260.2378,2449.0
2021-06-24 11:50:00,269.81,270.04,269.76,269.93,3667.0,260.3825,260.6045,260.3343,260.4983,3667.0
2021-06-24 11:55:00,269.98,270.05,269.73,269.73,921.0,260.5466,260.6141,260.3053,260.3053,921.0
2021-06-24 12:00:00,269.7,269.83,269.52,269.56,2630.0,260.2764,260.4018,260.1027,260.1413,2630.0
2021-06-24 12:05:00,269.59,269.63,269.47,269.54,16307.0,260.1702,260.2088,260.0544,260.122,16307.0
2021-06-24 12:10:00,269.57,269.7,269.54,269.62,1731.0,260.1509,260.2764,260.122,260.1992,1731.0
2021-06-24 12:15:00,269.62,269.78,269.55,269.78,923.0,260.1992,260.3536,260.1316,260.3536,923.0
2021-06-24 12:20:00,269.88,270.26,269.88,270.23,2533.0,260.4501,260.8168,260.4501,260.7878,2533.0
2021-06-24 12:25:00,270.28,270.34,270.19,270.34,6311.0,260.8361,260.894,260.7492,260.894,6311.0
2021-06-24 12:30:00,270.29,270.42,270.22,270.39,2137.0,260.8457,260.9712,260.7782,260.9423,2137.0
2021-06-24 12:35:00,270.4,270.77,270.39,270.77,2170.0,260.9519,261.309,260.9423,261.309,2170.0
2021-06-24 12:40:00,270.84,270.87,270.68,270.69,4028.0,261.3765,261.4055,261.2221,261.2318,4028.0
2021-06-24 12:45:00,270.69,270.79,270.56,270.79,3324.0,261.2318,261.3283,261.1063,261.3283,3324.0
2021-06-24 12:50:00,270.69,271.06,270.69,271.06,1961.0,261.2318,261.5888,261.2318,261.5888,1961.0
2021-06-24 12:55:00,271.16,271.23,271.09,271.17,2371.0,261.6854,261.7529,261.6178,261.695,2371.0
2021-06-24 13:00:00,271.18,271.24,271.07,271.09,1525.0,261.7047,261.7626,261.5985,261.6178,1525.0
2021-06-24 13:05:00,271.07,271.26,271.04,271.08,2382.0,261.5985,261.7819,261.5695,261.6081,2382.0
2021-06-24 13:10:00,271.25,271.6,271.25,271.58,750.0,261.7722,262.11,261.7722,262.0907,750.0
2021-06-24 13:15:00,271.59,271.64,271.26,271.34,2443.0,262.1003,262.1486,261.7819,261.8591,2443.0
2021-06-24 13:20:00,271.3,271.3,271.0,271.07,998.0,261.8205,261.8205,261.5309,261.5985,998.0
2021-06-24 13:25:00,271.01,271.05,270.94,271.03,1403.0,261.5406,261.5792,261.473,261.5599,1403.0
2021-06-24 13:30:00,270.98,271.14,270.98,271.09,2050.0,261.5116,261.666,261.5116,261.6178,2050.0
2021-06-24 13:35:00,271.29,271.29,271.1,271.1,800.0,261.8108,261.8108,261.6274,261.6274,800.0
2021-06-24 13:40:00,271.19,271.5,271.18,271.44,1992.0,261.7143,262.0135,261.7047,261.9556,1992.0
2021-06-24 13:45:00,271.42,271.46,271.25,271.34,2333.0,261.9363,261.9749,261.7722,261.8591,2333.0
2021-06-24 13:50:00,271.39,271.52,271.18,271.3,2198.0,261.9073,262.0328,261.7047,261.8205,2198.0
2021-06-24 13:55:00,271.39,271.39,271.29,271.34,2138.0,261.9073,261.9073,261.8108,261.8591,2138.0
2021-06-24 14:00:00,271.38,271.42,271.25,271.3,1043.0,261.8977,261.9363,261.7722,261.8205,1043.0
2021-06-24 14:05:00,271.32,271.41,271.1,271.1,1738.0,261.8398,261.9266,261.6274,261.6274,1738.0
2021-06-24 14:10:00,271.07,271.12,270.93,270.99,4160.0,261.5985,261.6467,261.4634,261.5213,4160.0
2021-06-24 14:15:00,271.1,271.1,270.82,270.82,1961.0,261.6274,261.6274,261.3572,261.3572,1961.0
2021-06-24 14:20:00,270.91,271.06,270.91,271.02,1563.0,261.4441,261.5888,261.4441,261.5502,1563.0
2021-06-24 14:25:00,271.01,271.06,270.95,270.95,1628.0,261.5406,261.5888,261.4827,261.4827,1628.0
2021-06-24 14:30:00,271.01,271.03,270.75,270.91,2128.0,261.5406,261.5599,261.2897,261.4441,2128.0
2021-06-24 14:35:00,270.91,270.95,270.83,270.94,2464.0,261.4441,261.4827,261.3669,261.473,2464.0
2021-06-24 14:40:00,270.94,270.95,270.82,270.9,3169.0,261.473,261.4827,261.3572,261.4344,3169.0
2021-06-24 14:45:00,270.97,271.01,270.78,270.78,2570.0,261.502,261.5406,261.3186,261.3186,2570.0
2021-06-24 14:50:00,270.77,270.77,270.64,270.7,3080.0,261.309,261.309,261.1835,261.2414,3080.0
2021-06-24 14:55:00,270.71,270.76,270.46,270.46,3683.0,261.2511,261.2993,261.0098,261.0098,3683.0
2021-06-24 15:00:00,270.52,270.58,270.44,270.51,2917.0,261.0677,261.1256,260.9905,261.0581,2917.0
2021-06-24 15:05:00,270.49,270.59,270.31,270.31,4825.0,261.0388,261.1353,260.8651,260.8651,4825.0
2021-06-24 15:10:00,270.31,270.42,270.22,270.42,4574.0,260.8651,260.9712,260.7782,260.9712,4574.0
2021-06-24 15:15:00,270.43,270.58,270.36,270.54,3797.0,260.9809,261.1256,260.9133,261.087,3797.0
2021-06-24 15:20:00,270.57,270.6,270.38,270.5,4634.0,261.116,261.1449,260.9326,261.0484,4634.0
2021-06-24 15:25:00,270.48,270.59,270.47,270.49,4085.0,261.0291,261.1353,261.0195,261.0388,4085.0
2021-06-24 15:30:00,270.45,270.55,270.38,270.44,9091.0,261.0002,261.0967,260.9326,260.9905,9091.0
2021-06-24 15:35:00,270.5,270.55,270.06,270.12,16295.0,261.0484,261.0967,260.6238,260.6817,16295.0
2021-06-24 15:40:00,270.11,270.18,270.0,270.0,14927.0,260.672,260.7396,260.5659,260.5659,14927.0
2021-06-24 15:45:00,269.94,270.11,269.83,269.93,19186.0,260.508,260.672,260.4018,260.4983,19186.0
2021-06-24 15:50:00,269.93,270.03,269.84,270.02,29030.0,260.4983,260.5948,260.4115,260.5852,29030.0
2021-06-24 15:55:00,270.07,270.12,269.84,270.07,84131.0,260.6334,260.6817,260.4115,260.6334,84131.0
2021-06-25 09:30:00,269.8,270.93,269.79,270.29,21416.0,260.3729,261.4634,260.3632,260.8457,21416.0
2021-06-25 09:35:00,270.09,270.63,269.79,270.17,5918.0,260.6527,261.1739,260.3632,260.7299,5918.0
2021-06-25 09:40:00,270.41,270.68,269.87,269.9,2871.0,260.9616,261.2221,260.4404,260.4694,2871.0
2021-06-25 09:45:00,270.05,270.5,269.96,270.5,2759.0,260.6141,261.0484,260.5273,261.0484,2759.0
2021-06-25 09:50:00,270.62,270.9,270.38,270.52,8091.0,261.1642,261.4344,260.9326,261.0677,8091.0
2021-06-25 09:55:00,270.54,270.93,270.35,270.54,4136.0,261.087,261.4634,260.9037,261.087,4136.0
2021-06-25 10:00:00,270.43,271.37,270.43,271.37,4102.0,260.9809,261.888,260.9809,261.888,4102.0
2021-06-25 10:05:00,271.37,271.57,271.2,271.57,1300.0,261.888,262.081,261.724,262.081,1300.0
2021-06-25 10:10:00,271.48,271.58,271.22,271.41,6934.0,261.9942,262.0907,261.7433,261.9266,6934.0
2021-06-25 10:15:00,271.41,271.49,270.92,270.92,4300.0,261.9266,262.0038,261.4537,261.4537,4300.0
2021-06-25 10:20:00,270.95,271.31,270.91,271.11,4391.0,261.4827,261.8301,261.4441,261.6371,4391.0
2021-06-25 10:25:00,271.11,271.28,270.94,271.0,12086.0,261.6371,261.8012,261.473,261.5309,12086.0
2021-06-25 10:30:00,271.08,271.18,270.75,270.95,5524.0,261.6081,261.7047,261.2897,261.4827,5524.0
2021-06-25 10:35:00,270.88,271.34,270.88,271.34,6466.0,261.4151,261.8591,261.4151,261.8591,6466.0
2021-06-25 10:40:00,271.32,271.39,271.05,271.18,7683.0,261.8398,261.9073,261.5792,261.7047,7683.0
2021-06-25 10:45:00,271.29,271.41,271.17,271.25,3621.0,261.8108,261.9266,261.695,261.7722,3621.0
2021-06-25 10:50:00,271.28,271.46,271.18,271.25,6926.0,261.8012,261.9749,261.7047,261.7722,6926.0
2021-06-25 10:55:00,271.19,271.45,271.14,271.45,3390.0,261.7143,261.9652,261.666,261.9652,3390.0
2021-06-25 11:00:00,271.38,271.46,271.21,271.31,4573.0,261.8977,261.9749,261.7336,261.8301,4573.0
2021-06-25 11:05:00,271.3,271.36,271.18,271.2,5458.0,261.8205,261.8784,261.7047,261.724,5458.0
2021-06-25 11:10:00,271.16,271.53,271.02,271.47,5329.0,261.6854,262.0424,261.5502,261.9845,5329.0
2021-06-25 11:15:00,271.47,271.51,271.41,271.46,3755.0,261.9845,262.0231,261.9266,261.9749,3755.0
2021-06-25 11:20:00,271.42,271.57,271.42,271.44,6344.0,261.9363,262.081,261.9363,261.9556,6344.0
2021-06-25 11:25:00,271.47,271.51,271.34,271.36,6786.0,261.9845,262.0231,261.8591,261.8784,6786.0
2021-06-25 11:30:00,271.39,271.43,271.2,271.36,4586.0,261.9073,261.9459,261.724,261.8784,4586.0
2021-06-25 11:35:00,271.43,271.46,271.29,271.29,5711.0,261.9459,261.9749,261.8108,261.8108,5711.0
2021-06-25 11:40:00,271.3,271.52,271.28,271.47,4983.0,261.8205,262.0328,261.8012,261.9845,4983.0
2021-06-25 11:45:00,271.44,271.52,271.34,271.4,5845.0,261.9556,262.0328,261.8591,261.917,5845.0
2021-06-25 11:50:00,271.4,271.41,271.12,271.25,4892.0,261.917,261.9266,261.6467,261.7722,4892.0
2021-06-25 11:55:00,271.31,271.48,271.24,271.48,3400.0,261.8301,261.9942,261.7626,261.9942,3400.0
2021-06-25 12:00:00,271.45,272.19,271.45,271.99,6872.0,261.9652,262.6794,261.9652,262.4863,6872.0
2021-06-25 12:05:00,271.93,271.93,271.73,271.84,1964.0,262.4284,262.4284,262.2354,262.3416,1964.0
2021-06-25 12:10:00,271.86,272.0,271.75,272.0,2783.0,262.3609,262.496,262.2547,262.496,2783.0
2021-06-25 12:15:00,272.03,272.12,271.84,272.01,2831.0,262.525,262.6118,262.3416,262.5057,2831.0
2021-06-25 12:20:00,272.13,272.3,272.01,272.16,3925.0,262.6215,262.7855,262.5057,262.6504,3925.0
2021-06-25 12:25:00,272.18,272.27,272.04,272.04,2818.0,262.6697,262.7566,262.5346,262.5346,2818.0
2021-06-25 12:30:00,272.12,272.31,272.09,272.3,2667.0,262.6118,262.7952,262.5829,262.7855,2667.0
2021-06-25 12:35:00,272.26,272.26,271.96,272.07,2433.0,262.7469,262.7469,262.4574,262.5636,2433.0
2021-06-25 12:40:00,272.04,272.04,271.92,271.98,4636.0,262.5346,262.5346,262.4188,262.4767,4636.0
2021-06-25 12:45:00,272.03,272.09,271.91,272.0,3202.0,262.525,262.5829,262.4091,262.496,3202.0
2021-06-25 12:50:00,272.0,272.03,271.94,271.99,1590.0,262.496,262.525,262.4381,262.4863,1590.0
2021-06-25 12:55:00,271.96,272.02,271.81,272.02,4583.0,262.4574,262.5153,262.3126,262.5153,4583.0
2021-06-25 13:00:00,272.06,272.06,271.84,272.05,2820.0,262.5539,262.5539,262.3416,262.5443,2820.0
2021-06-25 13:05:00,272.18,272.28,271.94,272.01,4034.0,262.6697,262.7662,262.4381,262.5057,4034.0
2021-06-25 13:10:00,271.95,272.24,271.94,272.24,5314.0,262.4477,262.7276,262.4381,262.7276,5314.0
2021-06-25 13:15:00,272.26,272.31,272.11,272.12,3940.0,262.7469,262.7952,262.6022,262.6118,3940.0
2021-06-25 13:20:00,272.07,272.19,272.07,272.15,2828.0,262.5636,262.6794,262.5636,262.6408,2828.0
2021-06-25 13:25:00,272.0,272.19,271.93,272.19,3524.0,262.496,262.6794,262.4284,262.6794,3524.0
2021-06-25 13:30:00,272.19,272.25,272.06,272.19,2205.0,262.6794,262.7373,262.5539,262.6794,2205.0
2021-06-25 13:35:00,272.22,272.5,272.12,272.5,2975.0,262.7083,262.9785,262.6118,262.9785,2975.0
2021-06-25 13:40:00,272.5,272.72,272.43,272.59,5037.0,262.9785,263.1908,262.911,263.0654,5037.0
2021-06-25 13:45:00,272.58,272.9,272.5,272.9,3680.0,263.0557,263.3646,262.9785,263.3646,3680.0
2021-06-25 13:50:00,272.96,272.98,272.77,272.79,2105.0,263.4225,263.4418,263.2391,263.2584,2105.0
2021-06-25 13:55:00,272.75,272.84,272.56,272.56,4460.0,263.2198,263.3066,263.0364,263.0364,4460.0
2021-06-25 14:00:00,272.56,272.68,272.47,272.56,3380.0,263.0364,263.1522,262.9496,263.0364,3380.0
2021-06-25 14:05:00,272.59,272.59,272.42,272.43,3412.0,263.0654,263.0654,262.9013,262.911,3412.0
2021-06-25 14:10:00,272.43,272.47,272.33,272.36,10071.0,262.911,262.9496,262.8145,262.8434,10071.0
2021-06-25 14:15:00,272.34,272.54,272.22,272.5,4512.0,262.8241,263.0171,262.7083,262.9785,4512.0
2021-06-25 14:20:00,272.49,272.61,272.38,272.43,5637.0,262.9689,263.0847,262.8627,262.911,5637.0
2021-06-25 14:25:00,272.41,272.51,272.26,272.5,7555.0,262.8917,262.9882,262.7469,262.9785,7555.0
2021-06-25 14:30:00,272.49,272.9,272.39,272.67,8200.0,262.9689,263.3646,262.8724,263.1426,8200.0
2021-06-25 14:35:00,272.67,272.71,272.54,272.71,7515.0,263.1426,263.1812,263.0171,263.1812,7515.0
2021-06-25 14:40:00,272.68,272.93,272.68,272.85,10068.0,263.1522,263.3935,263.1522,263.3163,10068.0
2021-06-25 14:45:00,272.93,272.97,272.69,272.76,6489.0,263.3935,263.4321,263.1619,263.2294,6489.0
2021-06-25 14:50:00,272.81,272.97,272.76,272.91,3717.0,263.2777,263.4321,263.2294,263.3742,3717.0
2021-06-25 14:55:00,272.96,273.1,272.82,273.05,13221.0,263.4225,263.5576,263.2873,263.5093,13221.0
2021-06-25 15:00:00,273.06,273.11,272.88,273.05,10761.0,263.519,263.5672,263.3453,263.5093,10761.0
2021-06-25 15:05:00,273.07,273.29,272.96,273.2,13677.0,263.5286,263.7409,263.4225,263.6541,13677.0
2021-06-25 15:10:00,273.15,273.3,273.05,273.13,18410.0,263.6058,263.7506,263.5093,263.5865,18410.0
2021-06-25 15:15:00,273.12,273.31,272.94,272.94,15159.0,263.5769,263.7602,263.4032,263.4032,15159.0
2021-06-25 15:20:00,272.93,273.09,272.86,272.99,12251.0,263.3935,263.5479,263.326,263.4514,12251.0
2021-06-25 15:25:00,273.0,273.39,272.96,273.15,12321.0,263.4611,263.8374,263.4225,263.6058,12321.0
2021-06-25 15:30:00,273.22,273.39,273.07,273.12,11987.0,263.6734,263.8374,263.5286,263.5769,11987.0
2021-06-25 15:35:00,273.12,273.24,273.02,273.19,20696.0,263.5769,263.6927,263.4804,263.6444,20696.0
2021-06-25 15:40:00,273.1,273.17,272.7,272.7,12819.0,263.5576,263.6251,263.1715,263.1715,12819.0
2021-06-25 15:45:00,272.7,272.73,272.05,272.22,16222.0,263.1715,263.2005,262.5443,262.7083,16222.0
2021-06-25 15:50:00,272.22,273.39,272.13,273.21,66673.0,262.7083,263.8374,262.6215,263.6637,66673.0
2021-06-25 15:55:00,273.23,274.06,273.06,273.99,162297.0,263.683,264.484,263.519,264.4165,162297.0
2021-06-28 09:30:00,273.74,273.74,271.91,271.91,15426.0,264.1752,264.1752,262.4091,262.4091,15426.0
2021-06-28 09:35:00,271.73,271.81,270.68,271.17,5061.0,262.2354,262.3126,261.2221,261.695,5061.0
2021-06-28 09:40:00,271.06,271.19,270.75,271.03,4150.0,261.5888,261.7143,261.2897,261.5599,4150.0
2021-06-28 09:45:00,271.32,271.41,270.76,271.11,5002.0,261.8398,261.9266,261.2993,261.6371,5002.0
2021-06-28 09:50:00,271.02,272.04,270.89,271.69,4314.0,261.5502,262.5346,261.4248,262.1968,4314.0
2021-06-28 09:55:00,271.64,272.05,271.58,271.84,3872.0,262.1486,262.5443,262.0907,262.3416,3872.0
2021-06-28 10:00:00,271.69,272.01,271.2,271.63,4716.0,262.1968,262.5057,261.724,262.1389,4716.0
2021-06-28 10:05:00,271.4,271.44,271.21,271.23,2684.0,261.917,261.9556,261.7336,261.7529,2684.0
2021-06-28 10:10:00,271.19,271.62,271.1,271.62,3422.0,261.7143,262.1293,261.6274,262.1293,3422.0
2021-06-28 10:15:00,271.44,271.53,271.3,271.4,4265.0,261.9556,262.0424,261.8205,261.917,4265.0
2021-06-28 10:20:00,271.34,271.6,271.24,271.58,3352.0,261.8591,262.11,261.7626,262.0907,3352.0
2021-06-28 10:25:00,271.67,271.93,271.6,271.83,2635.0,262.1775,262.4284,262.11,262.3319,2635.0
2021-06-28 10:30:00,271.85,272.11,271.85,272.08,3233.0,262.3512,262.6022,262.3512,262.5732,3233.0
2021-06-28 10:35:00,272.08,272.19,271.84,271.93,4922.0,262.5732,262.6794,262.3416,262.4284,4922.0
2021-06-28 10:40:00,271.97,271.97,271.62,271.76,3125.0,262.467,262.467,262.1293,262.2644,3125.0
2021-06-28 10:45:00,271.78,271.78,271.34,271.35,1836.0,262.2837,262.2837,261.8591,261.8687,1836.0
2021-06-28 10:50:00,271.44,271.51,271.32,271.41,2656.0,261.9556,262.0231,261.8398,261.9266,2656.0
2021-06-28 10:55:00,271.37,271.46,270.95,271.06,11768.0,261.888,261.9749,261.4827,261.5888,11768.0
2021-06-28 11:00:00,271.13,271.31,271.02,271.18,4428.0,261.6564,261.8301,261.5502,261.7047,4428.0
2021-06-28 11:05:00,271.31,271.47,271.24,271.24,3149.0,261.8301,261.9845,261.7626,261.7626,3149.0
2021-06-28 11:10:00,271.26,271.5,270.8,271.01,6546.0,261.7819,262.0135,261.3379,261.5406,6546.0
2021-06-28 11:15:00,271.1,271.1,270.57,270.57,1000.0,261.6274,261.6274,261.116,261.116,1000.0
2021-06-28 11:20:00,270.6,270.74,270.59,270.68,1472.0,261.1449,261.28,261.1353,261.2221,1472.0
2021-06-28 11:25:00,270.55,270.64,270.24,270.37,2755.0,261.0967,261.1835,260.7975,260.923,2755.0
2021-06-28 11:30:00,270.34,270.57,270.29,270.46,3153.0,260.894,261.116,260.8457,261.0098,3153.0
2021-06-28 11:35:00,270.42,270.62,270.42,270.54,3204.0,260.9712,261.1642,260.9712,261.087,3204.0
2021-06-28 11:40:00,270.52,270.74,270.52,270.73,2065.0,261.0677,261.28,261.0677,261.2704,2065.0
2021-06-28 11:45:00,270.73,271.37,270.72,271.23,10134.0,261.2704,261.888,261.2607,261.7529,10134.0
2021-06-28 11:50:00,271.5,271.51,271.44,271.5,1000.0,262.0135,262.0231,261.9556,262.0135,1000.0
2021-06-28 11:55:00,271.59,271.79,271.59,271.67,1771.0,262.1003,262.2933,262.1003,262.1775,1771.0
2021-06-28 12:00:00,271.88,271.92,271.68,271.92,2714.0,262.3802,262.4188,262.1872,262.4188,2714.0
2021-06-28 12:05:00,272.03,272.27,271.99,272.27,2126.0,262.525,262.7566,262.4863,262.7566,2126.0
2021-06-28 12:10:00,272.3,272.68,272.3,272.66,4837.0,262.7855,263.1522,262.7855,263.1329,4837.0
2021-06-28 12:15:00,272.69,272.81,272.58,272.66,3730.0,263.1619,263.2777,263.0557,263.1329,3730.0
2021-06-28 12:20:00,272.59,272.65,272.29,272.29,3203.0,263.0654,263.1233,262.7759,262.7759,3203.0
2021-06-28 12:25:00,272.33,272.39,272.18,272.18,700.0,262.8145,262.8724,262.6697,262.6697,700.0
2021-06-28 12:30:00,272.31,272.31,272.16,272.26,3818.0,262.7952,262.7952,262.6504,262.7469,3818.0
2021-06-28 12:35:00,272.25,272.25,272.06,272.19,1756.0,262.7373,262.7373,262.5539,262.6794,1756.0
2021-06-28 12:40:00,272.12,272.24,272.06,272.24,2212.0,262.6118,262.7276,262.5539,262.7276,2212.0
2021-06-28 12:45:00,272.16,272.27,272.14,272.27,3237.0,262.6504,262.7566,262.6311,262.7566,3237.0
2021-06-28 12:50:00,272.32,272.45,272.29,272.39,2804.0,262.8048,262.9303,262.7759,262.8724,2804.0
2021-06-28 12:55:00,272.39,272.48,272.39,272.41,2248.0,262.8724,262.9592,262.8724,262.8917,2248.0
2021-06-28 13:00:00,272.38,272.45,272.28,272.29,3084.0,262.8627,262.9303,262.7662,262.7759,3084.0
2021-06-28 13:05:00,272.29,272.43,272.21,272.38,11586.0,262.7759,262.911,262.6987,262.8627,11586.0
2021-06-28 13:10:00,272.34,272.5,272.3,272.5,2274.0,262.8241,262.9785,262.7855,262.9785,2274.0
2021-06-28 13:15:00,272.55,272.67,272.53,272.53,2016.0,263.0268,263.1426,263.0075,263.0075,2016.0
2021-06-28 13:20:00,272.6,272.64,272.55,272.55,3202.0,263.075,263.1136,263.0268,263.0268,3202.0
2021-06-28 13:25:00,272.54,272.69,272.52,272.59,2586.0,263.0171,263.1619,262.9978,263.0654,2586.0
2021-06-28 13:30:00,272.57,272.58,272.43,272.46,2170.0,263.0461,263.0557,262.911,262.9399,2170.0
2021-06-28 13:35:00,272.43,272.48,272.28,272.3,4081.0,262.911,262.9592,262.7662,262.7855,4081.0
2021-06-28 13:40:00,272.3,272.47,272.29,272.45,1500.0,262.7855,262.9496,262.7759,262.9303,1500.0
2021-06-28 13:45:00,272.42,272.53,272.39,272.53,2820.0,262.9013,263.0075,262.8724,263.0075,2820.0
2021-06-28 13:50:00,272.5,272.6,272.45,272.5,4275.0,262.9785,263.075,262.9303,262.9785,4275.0
2021-06-28 13:55:00,272.57,272.78,272.53,272.75,2520.0,263.0461,263.2487,263.0075,263.2198,2520.0
2021-06-28 14:00:00,272.73,273.14,272.71,272.97,5526.0,263.2005,263.5962,263.1812,263.4321,5526.0
2021-06-28 14:05:00,273.0,273.0,272.85,272.85,2442.0,263.4611,263.4611,263.3163,263.3163,2442.0
2021-06-28 14:10:00,272.88,272.88,272.77,272.88,1828.0,263.3453,263.3453,263.2391,263.3453,1828.0
2021-06-28 14:15:00,272.88,272.96,272.8,272.8,3847.0,263.3453,263.4225,263.268,263.268,3847.0
2021-06-28 14:20:00,272.82,272.84,272.66,272.71,3200.0,263.2873,263.3066,263.1329,263.1812,3200.0
2021-06-28 14:25:00,272.74,272.84,272.66,272.78,2839.0,263.2101,263.3066,263.1329,263.2487,2839.0
2021-06-28 14:30:00,272.79,272.9,272.78,272.83,1708.0,263.2584,263.3646,263.2487,263.297,1708.0
2021-06-28 14:35:00,272.9,272.9,272.74,272.84,2846.0,263.3646,263.3646,263.2101,263.3066,2846.0
2021-06-28 14:40:00,272.76,272.94,272.74,272.75,1987.0,263.2294,263.4032,263.2101,263.2198,1987.0
2021-06-28 14:45:00,272.71,272.88,272.71,272.82,1758.0,263.1812,263.3453,263.1812,263.2873,1758.0
2021-06-28 14:50:00,272.83,272.83,272.67,272.81,2307.0,263.297,263.297,263.1426,263.2777,2307.0
2021-06-28 14:55:00,272.78,272.81,272.45,272.51,6264.0,263.2487,263.2777,262.9303,262.9882,6264.0
2021-06-28 15:00:00,272.59,272.75,272.54,272.56,4453.0,263.0654,263.2198,263.0171,263.0364,4453.0
2021-06-28 15:05:00,272.57,272.75,272.46,272.64,3412.0,263.0461,263.2198,262.9399,263.1136,3412.0
2021-06-28 15:10:00,272.6,272.66,272.33,272.62,3625.0,263.075,263.1329,262.8145,263.0943,3625.0
2021-06-28 15:15:00,272.59,272.68,272.57,272.61,2555.0,263.0654,263.1522,263.0461,263.0847,2555.0
2021-06-28 15:20:00,272.62,272.79,272.62,272.77,2588.0,263.0943,263.2584,263.0943,263.2391,2588.0
2021-06-28 15:25:00,272.82,272.94,272.79,272.84,3255.0,263.2873,263.4032,263.2584,263.3066,3255.0
2021-06-28 15:30:00,272.93,273.0,272.7,272.74,7338.0,263.3935,263.4611,263.1715,263.2101,7338.0
2021-06-28 15:35:00,272.69,272.79,272.46,272.53,11499.0,263.1619,263.2584,262.9399,263.0075,11499.0
2021-06-28 15:40:00,272.51,272.55,272.35,272.35,9108.0,262.9882,263.0268,262.8338,262.8338,9108.0
2021-06-28 15:45:00,272.44,272.6,272.23,272.6,24994.0,262.9206,263.075,262.718,263.075,24994.0
2021-06-28 15:50:00,272.6,272.86,272.25,272.4,26268.0,263.075,263.326,262.7373,262.882,26268.0
2021-06-28 15:55:00,272.35,272.48,272.19,272.37,31407.0,262.8338,262.9592,262.6794,262.8531,31407.0
2021-06-29 09:30:00,273.25,274.98,273.25,274.04,13735.0,263.7023,265.3719,263.7023,264.4647,13735.0
2021-06-29 09:35:00,274.2,274.2,273.52,273.75,3065.0,264.6191,264.6191,263.9629,264.1849,3065.0
2021-06-29 09:40:00,273.91,274.46,273.28,274.0,12029.0,264.3393,264.87,263.7313,264.4261,12029.0
2021-06-29 09:45:00,274.01,274.86,274.01,274.64,7207.0,264.4358,265.2561,264.4358,265.0438,7207.0
2021-06-29 09:50:00,274.75,275.58,274.5,275.58,18096.0,265.1499,265.9509,264.9086,265.9509,18096.0
2021-06-29 09:55:00,275.33,275.44,274.75,275.07,2423.0,265.7096,265.8158,265.1499,265.4587,2423.0
2021-06-29 10:00:00,275.05,275.39,274.5,275.02,13267.0,265.4394,265.7675,264.9086,265.4105,13267.0
2021-06-29 10:05:00,275.07,275.32,274.96,275.31,3448.0,265.4587,265.7,265.3526,265.6903,3448.0
2021-06-29 10:10:00,275.23,275.42,275.17,275.17,4664.0,265.6131,265.7965,265.5552,265.5552,4664.0
2021-06-29 10:15:00,275.33,275.48,274.8,274.8,4438.0,265.7096,265.8544,265.1982,265.1982,4438.0
2021-06-29 10:20:00,274.79,274.84,274.69,274.81,1832.0,265.1885,265.2368,265.092,265.2078,1832.0
2021-06-29 10:25:00,274.81,275.01,274.66,274.67,3554.0,265.2078,265.4008,265.0631,265.0727,3554.0
2021-06-29 10:30:00,274.73,274.79,274.64,274.65,1564.0,265.1306,265.1885,265.0438,265.0534,1564.0
2021-06-29 10:35:00,274.59,274.65,274.27,274.53,6338.0,264.9955,265.0534,264.6867,264.9376,6338.0
2021-06-29 10:40:00,274.58,274.65,274.32,274.46,3843.0,264.9859,265.0534,264.7349,264.87,3843.0
2021-06-29 10:45:00,274.38,274.45,274.32,274.45,806.0,264.7928,264.8604,264.7349,264.8604,806.0
2021-06-29 10:50:00,274.34,274.54,274.05,274.42,3253.0,264.7542,264.9472,264.4744,264.8314,3253.0
2021-06-29 10:55:00,274.5,274.56,274.29,274.3,1500.0,264.9086,264.9666,264.706,264.7156,1500.0
2021-06-29 11:00:00,274.35,274.76,274.27,274.68,2653.0,264.7639,265.1596,264.6867,265.0824,2653.0
2021-06-29 11:05:00,274.6,274.63,274.26,274.63,2722.0,265.0052,265.0341,264.677,265.0341,2722.0
2021-06-29 11:10:00,274.64,274.69,274.48,274.49,2184.0,265.0438,265.092,264.8893,264.899,2184.0
2021-06-29 11:15:00,274.27,274.67,274.05,274.66,10505.0,264.6867,265.0727,264.4744,265.0631,10505.0
2021-06-29 11:20:00,274.68,274.84,274.62,274.77,2928.0,265.0824,265.2368,265.0245,265.1692,2928.0
2021-06-29 11:25:00,274.68,274.84,274.66,274.74,2563.0,265.0824,265.2368,265.0631,265.1403,2563.0
2021-06-29 11:30:00,274.78,274.93,274.73,274.93,2651.0,265.1789,265.3236,265.1306,265.3236,2651.0
2021-06-29 11:35:00,274.94,275.03,274.71,274.89,3995.0,265.3333,265.4201,265.1113,265.285,3995.0
2021-06-29 11:40:00,274.91,275.1,274.85,274.92,2157.0,265.3043,265.4877,265.2464,265.314,2157.0
2021-06-29 11:45:00,274.92,275.19,274.92,275.19,3107.0,265.314,265.5745,265.314,265.5745,3107.0
2021-06-29 11:50:00,275.11,275.12,274.77,274.77,1016.0,265.4973,265.507,265.1692,265.1692,1016.0
2021-06-29 11:55:00,274.79,274.93,274.68,274.68,2619.0,265.1885,265.3236,265.0824,265.0824,2619.0
2021-06-29 12:00:00,274.74,274.85,274.68,274.84,7220.0,265.1403,265.2464,265.0824,265.2368,7220.0
2021-06-29 12:05:00,274.74,274.81,274.46,274.46,3360.0,265.1403,265.2078,264.87,264.87,3360.0
2021-06-29 12:10:00,274.39,274.39,274.03,274.19,1674.0,264.8025,264.8025,264.4551,264.6095,1674.0
2021-06-29 12:15:00,274.12,274.12,273.81,273.81,1001.0,264.5419,264.5419,264.2428,264.2428,1001.0
2021-06-29 12:20:00,273.84,274.1,273.78,273.87,9848.0,264.2717,264.5226,264.2138,264.3007,9848.0
2021-06-29 12:25:00,273.89,274.0,273.74,273.8,5943.0,264.32,264.4261,264.1752,264.2331,5943.0
2021-06-29 12:30:00,273.87,274.07,273.87,274.07,1528.0,264.3007,264.4937,264.3007,264.4937,1528.0
2021-06-29 12:35:00,273.98,274.09,273.92,273.92,2600.0,264.4068,264.513,264.3489,264.3489,2600.0
2021-06-29 12:40:00,273.93,273.93,273.65,273.71,1405.0,264.3586,264.3586,264.0883,264.1463,1405.0
2021-06-29 12:45:00,273.67,273.93,273.67,273.77,1723.0,264.1076,264.3586,264.1076,264.2042,1723.0
2021-06-29 12:50:00,273.8,273.85,273.8,273.85,600.0,264.2331,264.2814,264.2331,264.2814,600.0
2021-06-29 12:55:00,273.85,273.85,273.67,273.68,5184.0,264.2814,264.2814,264.1076,264.1173,5184.0
2021-06-29 13:00:00,273.73,273.73,273.54,273.55,1022.0,264.1656,264.1656,263.9822,263.9918,1022.0
2021-06-29 13:05:00,273.55,273.58,273.28,273.28,1293.0,263.9918,264.0208,263.7313,263.7313,1293.0
2021-06-29 13:10:00,273.34,273.43,273.33,273.41,1000.0,263.7892,263.876,263.7795,263.8567,1000.0
2021-06-29 13:15:00,273.6,273.63,273.48,273.48,2160.0,264.0401,264.069,263.9243,263.9243,2160.0
2021-06-29 13:20:00,273.42,273.45,273.17,273.17,2889.0,263.8664,263.8953,263.6251,263.6251,2889.0
2021-06-29 13:25:00,273.23,273.31,273.16,273.16,980.0,263.683,263.7602,263.6155,263.6155,980.0
2021-06-29 13:30:00,273.3,273.31,273.0,273.0,2280.0,263.7506,263.7602,263.4611,263.4611,2280.0
2021-06-29 13:35:00,273.1,273.19,273.02,273.13,713.0,263.5576,263.6444,263.4804,263.5865,713.0
2021-06-29 13:40:00,273.04,273.13,272.96,273.03,1700.0,263.4997,263.5865,263.4225,263.49,1700.0
2021-06-29 13:45:00,273.08,273.13,272.82,272.82,2347.0,263.5383,263.5865,263.2873,263.2873,2347.0
2021-06-29 13:50:00,272.91,273.07,272.9,272.92,1253.0,263.3742,263.5286,263.3646,263.3839,1253.0
2021-06-29 13:55:00,273.09,273.24,273.09,273.2,2526.0,263.5479,263.6927,263.5479,263.6541,2526.0
2021-06-29 14:00:00,273.16,273.19,272.93,273.15,2702.0,263.6155,263.6444,263.3935,263.6058,2702.0
2021-06-29 14:05:00,273.22,273.29,273.2,273.22,1824.0,263.6734,263.7409,263.6541,263.6734,1824.0
2021-06-29 14:10:00,273.29,273.29,272.96,273.11,1771.0,263.7409,263.7409,263.4225,263.5672,1771.0
2021-06-29 14:15:00,273.13,273.17,272.97,273.02,2676.0,263.5865,263.6251,263.4321,263.4804,2676.0
2021-06-29 14:20:00,273.06,273.15,272.8,272.8,1904.0,263.519,263.6058,263.268,263.268,1904.0
2021-06-29 14:25:00,272.84,272.99,272.84,272.92,1612.0,263.3066,263.4514,263.3066,263.3839,1612.0
2021-06-29 14:30:00,272.88,272.91,272.76,272.81,2726.0,263.3453,263.3742,263.2294,263.2777,2726.0
2021-06-29 14:35:00,272.9,272.9,272.48,272.48,2830.0,263.3646,263.3646,262.9592,262.9592,2830.0
2021-06-29 14:40:00,272.46,272.67,272.39,272.64,1484.0,262.9399,263.1426,262.8724,263.1136,1484.0
2021-06-29 14:45:00,272.64,272.81,272.59,272.81,2700.0,263.1136,263.2777,263.0654,263.2777,2700.0
2021-06-29 14:50:00,272.78,272.78,272.64,272.72,2526.0,263.2487,263.2487,263.1136,263.1908,2526.0
2021-06-29 14:55:00,272.74,272.85,272.69,272.84,1600.0,263.2101,263.3163,263.1619,263.3066,1600.0
2021-06-29 15:00:00,272.83,272.83,272.63,272.63,3326.0,263.297,263.297,263.104,263.104,3326.0
2021-06-29 15:05:00,272.66,272.81,272.64,272.66,2360.0,263.1329,263.2777,263.1136,263.1329,2360.0
2021-06-29 15:10:00,272.65,272.77,272.63,272.75,2103.0,263.1233,263.2391,263.104,263.2198,2103.0
2021-06-29 15:15:00,272.66,272.81,272.57,272.7,3960.0,263.1329,263.2777,263.0461,263.1715,3960.0
2021-06-29 15:20:00,272.65,272.67,272.42,272.61,8940.0,263.1233,263.1426,262.9013,263.0847,8940.0
2021-06-29 15:25:00,272.59,272.66,272.55,272.65,3008.0,263.0654,263.1329,263.0268,263.1233,3008.0
2021-06-29 15:30:00,272.62,272.62,272.36,272.43,6281.0,263.0943,263.0943,262.8434,262.911,6281.0
2021-06-29 15:35:00,272.44,272.48,272.16,272.29,9586.0,262.9206,262.9592,262.6504,262.7759,9586.0
2021-06-29 15:40:00,272.25,272.49,272.25,272.45,3823.0,262.7373,262.9689,262.7373,262.9303,3823.0
2021-06-29 15:45:00,272.46,272.54,272.16,272.16,12899.0,262.9399,263.0171,262.6504,262.6504,12899.0
2021-06-29 15:50:00,272.22,272.42,272.21,272.41,10060.0,262.7083,262.9013,262.6987,262.8917,10060.0
2021-06-29 15:55:00,272.36,272.83,272.35,272.79,36495.0,262.8434,263.297,262.8338,263.2584,36495.0
2021-06-30 09:30:00,272.68,273.17,271.75,271.75,11258.0,263.1522,263.6251,262.2547,262.2547,11258.0
2021-06-30 09:35:00,272.2,273.34,271.79,273.11,5869.0,262.689,263.7892,262.2933,263.5672,5869.0
2021-06-30 09:40:00,273.13,273.15,272.07,272.49,3709.0,263.5865,263.6058,262.5636,262.9689,3709.0
2021-06-30 09:45:00,272.35,272.35,271.62,271.9,4730.0,262.8338,262.8338,262.1293,262.3995,4730.0
2021-06-30 09:50:00,272.13,272.75,272.13,272.19,1925.0,262.6215,263.2198,262.6215,262.6794,1925.0
2021-06-30 09:55:00,272.13,272.88,272.04,272.76,4208.0,262.6215,263.3453,262.5346,263.2294,4208.0
2021-06-30 10:00:00,272.76,272.9,271.98,271.98,4059.0,263.2294,263.3646,262.4767,262.4767,4059.0
2021-06-30 10:05:00,271.76,272.07,271.76,271.82,4334.0,262.2644,262.5636,262.2644,262.3223,4334.0
2021-06-30 10:10:00,272.01,272.38,271.8,271.87,1846.0,262.5057,262.8627,262.303,262.3705,1846.0
2021-06-30 10:15:00,271.67,271.94,271.63,271.93,1784.0,262.1775,262.4381,262.1389,262.4284,1784.0
2021-06-30 10:20:00,272.06,272.06,271.84,271.84,1960.0,262.5539,262.5539,262.3416,262.3416,1960.0
2021-06-30 10:25:00,271.67,271.67,271.4,271.61,2131.0,262.1775,262.1775,261.917,262.1196,2131.0
2021-06-30 10:30:00,271.62,271.71,271.54,271.71,2179.0,262.1293,262.2161,262.0521,262.2161,2179.0
2021-06-30 10:35:00,272.0,272.13,271.92,272.05,1606.0,262.496,262.6215,262.4188,262.5443,1606.0
2021-06-30 10:40:00,272.0,272.0,271.7,271.7,1882.0,262.496,262.496,262.2065,262.2065,1882.0
2021-06-30 10:45:00,271.61,271.94,271.58,271.94,3105.0,262.1196,262.4381,262.0907,262.4381,3105.0
2021-06-30 10:50:00,271.79,271.79,271.32,271.34,1900.0,262.2933,262.2933,261.8398,261.8591,1900.0
2021-06-30 10:55:00,271.32,271.42,271.21,271.31,3405.0,261.8398,261.9363,261.7336,261.8301,3405.0
2021-06-30 11:00:00,271.51,271.64,271.37,271.58,2440.0,262.0231,262.1486,261.888,262.0907,2440.0
2021-06-30 11:05:00,271.51,271.58,271.13,271.22,5859.0,262.0231,262.0907,261.6564,261.7433,5859.0
2021-06-30 11:10:00,271.35,271.41,271.21,271.38,2771.0,261.8687,261.9266,261.7336,261.8977,2771.0
2021-06-30 11:15:00,271.52,271.79,271.47,271.7,3635.0,262.0328,262.2933,261.9845,262.2065,3635.0
2021-06-30 11:20:00,271.79,271.9,271.69,271.81,2563.0,262.2933,262.3995,262.1968,262.3126,2563.0
2021-06-30 11:25:00,271.84,271.84,271.51,271.64,1726.0,262.3416,262.3416,262.0231,262.1486,1726.0
2021-06-30 11:30:00,271.65,271.8,271.45,271.5,1768.0,262.1582,262.303,261.9652,262.0135,1768.0
2021-06-30 11:35:00,271.64,271.72,271.56,271.56,1902.0,262.1486,262.2258,262.0714,262.0714,1902.0
2021-06-30 11:40:00,271.44,271.52,271.42,271.52,1230.0,261.9556,262.0328,261.9363,262.0328,1230.0
2021-06-30 11:45:00,271.56,271.77,271.56,271.68,3270.0,262.0714,262.274,262.0714,262.1872,3270.0
2021-06-30 11:50:00,271.67,271.71,271.47,271.59,2548.0,262.1775,262.2161,261.9845,262.1003,2548.0
2021-06-30 11:55:00,271.52,271.53,271.29,271.29,840.0,262.0328,262.0424,261.8108,261.8108,840.0
2021-06-30 12:00:00,271.24,271.6,271.24,271.6,4475.0,261.7626,262.11,261.7626,262.11,4475.0
2021-06-30 12:05:00,271.54,271.6,271.17,271.21,3060.0,262.0521,262.11,261.695,261.7336,3060.0
2021-06-30 12:10:00,271.27,271.34,271.17,271.25,1880.0,261.7915,261.8591,261.695,261.7722,1880.0
2021-06-30 12:15:00,271.26,271.69,271.26,271.64,4866.0,261.7819,262.1968,261.7819,262.1486,4866.0
2021-06-30 12:20:00,271.68,272.02,271.58,271.96,3287.0,262.1872,262.5153,262.0907,262.4574,3287.0
2021-06-30 12:25:00,271.93,272.2,271.86,272.18,3571.0,262.4284,262.689,262.3609,262.6697,3571.0
2021-06-30 12:30:00,272.19,272.23,272.05,272.08,2238.0,262.6794,262.718,262.5443,262.5732,2238.0
2021-06-30 12:35:00,272.1,272.44,272.07,272.41,3453.0,262.5925,262.9206,262.5636,262.8917,3453.0
2021-06-30 12:40:00,272.43,272.58,272.4,272.4,1497.0,262.911,263.0557,262.882,262.882,1497.0
2021-06-30 12:45:00,272.4,272.43,272.18,272.19,1879.0,262.882,262.911,262.6697,262.6794,1879.0
2021-06-30 12:50:00,272.2,272.23,272.06,272.22,1000.0,262.689,262.718,262.5539,262.7083,1000.0
2021-06-30 12:55:00,272.25,272.25,272.06,272.12,1401.0,262.7373,262.7373,262.5539,262.6118,1401.0
2021-06-30 13:00:00,272.04,272.06,271.98,272.04,1353.0,262.5346,262.5539,262.4767,262.5346,1353.0
2021-06-30 13:05:00,272.03,272.04,271.89,272.01,1715.0,262.525,262.5346,262.3898,262.5057,1715.0
2021-06-30 13:10:00,271.92,271.92,271.76,271.84,2384.0,262.4188,262.4188,262.2644,262.3416,2384.0
2021-06-30 13:15:00,271.76,271.76,271.5,271.66,1000.0,262.2644,262.2644,262.0135,262.1679,1000.0
2021-06-30 13:20:00,271.66,271.78,271.59,271.78,2003.0,262.1679,262.2837,262.1003,262.2837,2003.0
2021-06-30 13:25:00,271.63,271.63,271.61,271.61,200.0,262.1389,262.1389,262.1196,262.1196,200.0
2021-06-30 13:30:00,271.59,271.82,271.44,271.78,4292.0,262.1003,262.3223,261.9556,262.2837,4292.0
2021-06-30 13:35:00,271.78,271.9,271.78,271.87,400.0,262.2837,262.3995,262.2837,262.3705,400.0
2021-06-30 13:40:00,271.81,271.83,271.7,271.76,2892.0,262.3126,262.3319,262.2065,262.2644,2892.0
2021-06-30 13:45:00,271.75,271.78,271.57,271.61,1987.0,262.2547,262.2837,262.081,262.1196,1987.0
2021-06-30 13:50:00,271.64,271.67,271.59,271.67,2338.0,262.1486,262.1775,262.1003,262.1775,2338.0
2021-06-30 13:55:00,271.68,271.69,271.44,271.59,2283.0,262.1872,262.1968,261.9556,262.1003,2283.0
2021-06-30 14:00:00,271.5,271.7,271.48,271.69,2177.0,262.0135,262.2065,261.9942,262.1968,2177.0
2021-06-30 14:05:00,271.7,271.81,271.56,271.68,1315.0,262.2065,262.3126,262.0714,262.1872,1315.0
2021-06-30 14:10:00,271.77,271.8,271.66,271.8,1202.0,262.274,262.303,262.1679,262.303,1202.0
2021-06-30 14:15:00,271.71,271.83,271.46,271.46,2475.0,262.2161,262.3319,261.9749,261.9749,2475.0
2021-06-30 14:20:00,271.48,271.63,271.38,271.63,1548.0,261.9942,262.1389,261.8977,262.1389,1548.0
2021-06-30 14:25:00,271.64,271.83,271.64,271.83,1998.0,262.1486,262.3319,262.1486,262.3319,1998.0
2021-06-30 14:30:00,271.79,271.87,271.56,271.56,2432.0,262.2933,262.3705,262.0714,262.0714,2432.0
2021-06-30 14:35:00,271.64,271.65,271.52,271.57,2862.0,262.1486,262.1582,262.0328,262.081,2862.0
2021-06-30 14:40:00,271.56,271.56,271.37,271.45,2818.0,262.0714,262.0714,261.888,261.9652,2818.0
2021-06-30 14:45:00,271.41,271.45,271.34,271.42,7363.0,261.9266,261.9652,261.8591,261.9363,7363.0
2021-06-30 14:50:00,271.41,271.46,271.33,271.38,3929.0,261.9266,261.9749,261.8494,261.8977,3929.0
2021-06-30 14:55:00,271.39,271.71,271.32,271.71,9857.0,261.9073,262.2161,261.8398,262.2161,9857.0
2021-06-30 15:00:00,271.71,271.84,271.67,271.84,3555.0,262.2161,262.3416,262.1775,262.3416,3555.0
2021-06-30 15:05:00,271.84,272.1,271.84,272.0,5365.0,262.3416,262.5925,262.3416,262.496,5365.0
2021-06-30 15:10:00,272.11,272.2,272.09,272.1,2195.0,262.6022,262.689,262.5829,262.5925,2195.0
2021-06-30 15:15:00,272.13,272.34,272.11,272.34,3333.0,262.6215,262.8241,262.6022,262.8241,3333.0
2021-06-30 15:20:00,272.38,272.61,272.38,272.55,2021.0,262.8627,263.0847,262.8627,263.0268,2021.0
2021-06-30 15:25:00,272.56,272.57,272.2,272.38,11071.0,263.0364,263.0461,262.689,262.8627,11071.0
2021-06-30 15:30:00,272.32,272.55,272.12,272.55,4354.0,262.8048,263.0268,262.6118,263.0268,4354.0
2021-06-30 15:35:00,272.57,272.95,272.52,272.93,4369.0,263.0461,263.4128,262.9978,263.3935,4369.0
2021-06-30 15:40:00,272.91,272.98,272.77,272.94,6899.0,263.3742,263.4418,263.2391,263.4032,6899.0
2021-06-30 15:45:00,272.9,272.98,272.01,272.01,16525.0,263.3646,263.4418,262.5057,262.5057,16525.0
2021-06-30 15:50:00,272.21,273.04,272.13,272.98,20946.0,262.6987,263.4997,262.6215,263.4418,20946.0
2021-06-30 15:55:00,273.07,273.29,272.38,272.4,115320.0,263.5286,263.7409,262.8627,262.882,115320.0
2021-07-01 09:30:00,273.68,273.79,272.49,272.75,14548.0,264.1173,264.2235,262.9689,263.2198,14548.0
2021-07-01 09:35:00,272.52,272.52,271.29,271.44,7153.0,262.9978,262.9978,261.8108,261.9556,7153.0
2021-07-01 09:40:00,271.02,271.47,270.8,271.35,10377.0,261.5502,261.9845,261.3379,261.8687,10377.0
2021-07-01 09:45:00,271.39,272.19,271.28,272.03,13422.0,261.9073,262.6794,261.8012,262.525,13422.0
2021-07-01 09:50:00,271.93,271.98,271.45,271.69,12135.0,262.4284,262.4767,261.9652,262.1968,12135.0
2021-07-01 09:55:00,271.82,272.24,271.77,271.95,3954.0,262.3223,262.7276,262.274,262.4477,3954.0
2021-07-01 10:00:00,271.86,272.34,271.79,272.21,5747.0,262.3609,262.8241,262.2933,262.6987,5747.0
2021-07-01 10:05:00,272.29,272.32,272.04,272.19,2689.0,262.7759,262.8048,262.5346,262.6794,2689.0
2021-07-01 10:10:00,272.22,272.22,271.8,272.04,3701.0,262.7083,262.7083,262.303,262.5346,3701.0
2021-07-01 10:15:00,272.0,272.76,271.99,272.76,4490.0,262.496,263.2294,262.4863,263.2294,4490.0
2021-07-01 10:20:00,272.71,272.77,272.46,272.46,4642.0,263.1812,263.2391,262.9399,262.9399,4642.0
2021-07-01 10:25:00,272.4,272.71,272.2,272.27,4453.0,262.882,263.1812,262.689,262.7566,4453.0
2021-07-01 10:30:00,272.38,272.88,272.33,272.75,4043.0,262.8627,263.3453,262.8145,263.2198,4043.0
2021-07-01 10:35:00,272.76,273.15,272.75,273.15,4660.0,263.2294,263.6058,263.2198,263.6058,4660.0
2021-07-01 10:40:00,273.47,273.52,273.26,273.47,4802.0,263.9146,263.9629,263.712,263.9146,4802.0
2021-07-01 10:45:00,273.4,273.59,273.32,273.46,4586.0,263.8471,264.0304,263.7699,263.905,4586.0
2021-07-01 10:50:00,273.53,273.7,273.33,273.4,3260.0,263.9725,264.1366,263.7795,263.8471,3260.0
2021-07-01 10:55:00,273.4,273.64,273.33,273.59,6195.0,263.8471,264.0787,263.7795,264.0304,6195.0
2021-07-01 11:00:00,273.64,273.7,273.41,273.67,6520.0,264.0787,264.1366,263.8567,264.1076,6520.0
2021-07-01 11:05:00,273.81,273.97,273.65,273.78,3621.0,264.2428,264.3972,264.0883,264.2138,3621.0
2021-07-01 11:10:00,273.87,274.03,273.8,273.98,5315.0,264.3007,264.4551,264.2331,264.4068,5315.0
2021-07-01 11:15:00,274.19,274.19,273.98,274.13,2402.0,264.6095,264.6095,264.4068,264.5516,2402.0
2021-07-01 11:20:00,274.16,274.29,274.13,274.23,3054.0,264.5805,264.706,264.5516,264.6481,3054.0
2021-07-01 11:25:00,274.29,274.35,274.16,274.35,2463.0,264.706,264.7639,264.5805,264.7639,2463.0
2021-07-01 11:30:00,274.41,274.49,274.3,274.49,3450.0,264.8218,264.899,264.7156,264.899,3450.0
2021-07-01 11:35:00,274.48,274.65,274.45,274.65,2934.0,264.8893,265.0534,264.8604,265.0534,2934.0
2021-07-01 11:40:00,274.63,274.67,274.42,274.49,3114.0,265.0341,265.0727,264.8314,264.899,3114.0
2021-07-01 11:45:00,274.47,274.48,274.14,274.16,2478.0,264.8797,264.8893,264.5612,264.5805,2478.0
2021-07-01 11:50:00,274.15,274.22,274.06,274.08,3695.0,264.5709,264.6384,264.484,264.5033,3695.0
2021-07-01 11:55:00,274.07,274.2,274.04,274.2,3535.0,264.4937,264.6191,264.4647,264.6191,3535.0
2021-07-01 12:00:00,274.26,274.34,274.26,274.34,1670.0,264.677,264.7542,264.677,264.7542,1670.0
2021-07-01 12:05:00,274.32,274.37,274.27,274.37,2630.0,264.7349,264.7832,264.6867,264.7832,2630.0
2021-07-01 12:10:00,274.36,274.42,274.22,274.22,2701.0,264.7735,264.8314,264.6384,264.6384,2701.0
2021-07-01 12:15:00,274.11,274.34,274.11,274.33,6770.0,264.5323,264.7542,264.5323,264.7446,6770.0
2021-07-01 12:20:00,274.38,274.49,274.27,274.35,2445.0,264.7928,264.899,264.6867,264.7639,2445.0
2021-07-01 12:25:00,274.25,274.35,274.17,274.2,2513.0,264.6674,264.7639,264.5902,264.6191,2513.0
2021-07-01 12:30:00,274.17,274.25,274.01,274.25,2306.0,264.5902,264.6674,264.4358,264.6674,2306.0
2021-07-01 12:35:00,274.44,274.66,274.44,274.66,4215.0,264.8507,265.0631,264.8507,265.0631,4215.0
2021-07-01 12:40:00,274.59,274.73,274.57,274.69,2161.0,264.9955,265.1306,264.9762,265.092,2161.0
2021-07-01 12:45:00,274.76,274.86,274.7,274.82,2799.0,265.1596,265.2561,265.1017,265.2175,2799.0
2021-07-01 12:50:00,274.9,275.17,274.87,275.14,4375.0,265.2947,265.5552,265.2657,265.5263,4375.0
2021-07-01 12:55:00,275.18,275.35,275.14,275.16,3002.0,265.5649,265.7289,265.5263,265.5456,3002.0
2021-07-01 13:00:00,275.24,275.24,275.12,275.15,1716.0,265.6228,265.6228,265.507,265.5359,1716.0
2021-07-01 13:05:00,275.12,275.24,275.11,275.24,2159.0,265.507,265.6228,265.4973,265.6228,2159.0
2021-07-01 13:10:00,275.32,275.45,275.22,275.23,2425.0,265.7,265.8255,265.6035,265.6131,2425.0
2021-07-01 13:15:00,275.2,275.47,275.16,275.46,2471.0,265.5842,265.8448,265.5456,265.8351,2471.0
2021-07-01 13:20:00,275.42,275.48,275.31,275.33,6095.0,265.7965,265.8544,265.6903,265.7096,6095.0
2021-07-01 13:25:00,275.35,275.44,275.3,275.44,2698.0,265.7289,265.8158,265.6807,265.8158,2698.0
2021-07-01 13:30:00,275.44,275.53,275.11,275.24,4449.0,265.8158,265.9027,265.4973,265.6228,4449.0
2021-07-01 13:35:00,275.22,275.43,275.22,275.33,4924.0,265.6035,265.8062,265.6035,265.7096,4924.0
2021-07-01 13:40:00,275.25,275.36,275.01,275.05,9590.0,265.6324,265.7386,265.4008,265.4394,9590.0
2021-07-01 13:45:00,275.02,275.16,274.96,275.01,2756.0,265.4105,265.5456,265.3526,265.4008,2756.0
2021-07-01 13:50:00,275.07,275.12,274.94,274.98,1961.0,265.4587,265.507,265.3333,265.3719,1961.0
2021-07-01 13:55:00,274.9,275.04,274.88,274.94,3095.0,265.2947,265.4298,265.2754,265.3333,3095.0
2021-07-01 14:00:00,274.99,275.18,274.99,275.18,4676.0,265.3815,265.5649,265.3815,265.5649,4676.0
2021-07-01 14:05:00,275.11,275.21,275.0,275.06,4083.0,265.4973,265.5938,265.3912,265.4491,4083.0
2021-07-01 14:10:00,275.1,275.1,275.04,275.04,1136.0,265.4877,265.4877,265.4298,265.4298,1136.0
2021-07-01 14:15:00,275.13,275.16,275.07,275.14,2942.0,265.5166,265.5456,265.4587,265.5263,2942.0
2021-07-01 14:20:00,275.07,275.08,274.91,275.0,2718.0,265.4587,265.4684,265.3043,265.3912,2718.0
2021-07-01 14:25:00,275.05,275.1,274.9,274.94,5487.0,265.4394,265.4877,265.2947,265.3333,5487.0
2021-07-01 14:30:00,274.92,274.97,274.84,274.89,2663.0,265.314,265.3622,265.2368,265.285,2663.0
2021-07-01 14:35:00,274.87,274.87,274.77,274.85,1139.0,265.2657,265.2657,265.1692,265.2464,1139.0
2021-07-01 14:40:00,274.87,274.94,274.84,274.9,4073.0,265.2657,265.3333,265.2368,265.2947,4073.0
2021-07-01 14:45:00,274.9,275.0,274.83,275.0,3809.0,265.2947,265.3912,265.2271,265.3912,3809.0
2021-07-01 14:50:00,274.93,274.93,274.84,274.85,3278.0,265.3236,265.3236,265.2368,265.2464,3278.0
2021-07-01 14:55:00,274.85,275.02,274.85,274.98,1739.0,265.2464,265.4105,265.2464,265.3719,1739.0
2021-07-01 15:00:00,275.07,275.08,274.94,274.94,2963.0,265.4587,265.4684,265.3333,265.3333,2963.0
2021-07-01 15:05:00,274.91,275.04,274.88,275.04,2500.0,265.3043,265.4298,265.2754,265.4298,2500.0
2021-07-01 15:10:00,275.06,275.17,275.01,275.17,2653.0,265.4491,265.5552,265.4008,265.5552,2653.0
2021-07-01 15:15:00,275.12,275.14,275.05,275.06,2312.0,265.507,265.5263,265.4394,265.4491,2312.0
2021-07-01 15:20:00,275.04,275.05,274.83,274.83,4003.0,265.4298,265.4394,265.2271,265.2271,4003.0
2021-07-01 15:25:00,274.81,275.04,274.81,275.02,3743.0,265.2078,265.4298,265.2078,265.4105,3743.0
2021-07-01 15:30:00,275.0,275.01,274.84,274.89,5135.0,265.3912,265.4008,265.2368,265.285,5135.0
2021-07-01 15:35:00,274.92,275.0,274.82,274.93,4788.0,265.314,265.3912,265.2175,265.3236,4788.0
2021-07-01 15:40:00,275.0,275.11,274.94,275.05,4659.0,265.3912,265.4973,265.3333,265.4394,4659.0
2021-07-01 15:45:00,274.97,275.06,274.91,275.06,12480.0,265.3622,265.4491,265.3043,265.4491,12480.0
2021-07-01 15:50:00,275.06,275.36,275.06,275.2,18628.0,265.4491,265.7386,265.4491,265.5842,18628.0
2021-07-01 15:55:00,275.15,275.41,275.03,275.33,48569.0,265.5359,265.7869,265.4201,265.7096,48569.0
2021-07-02 09:30:00,275.63,275.96,275.06,275.06,8919.0,265.9992,266.3176,265.4491,265.4491,8919.0
2021-07-02 09:35:00,275.08,275.09,274.54,274.54,1022.0,265.4684,265.478,264.9472,264.9472,1022.0
2021-07-02 09:40:00,274.7,275.06,274.56,274.67,5520.0,265.1017,265.4491,264.9666,265.0727,5520.0
2021-07-02 09:45:00,274.66,275.09,274.53,274.75,6615.0,265.0631,265.478,264.9376,265.1499,6615.0
2021-07-02 09:50:00,274.73,274.9,274.46,274.9,2759.0,265.1306,265.2947,264.87,265.2947,2759.0
2021-07-02 09:55:00,274.91,274.91,274.23,274.26,800.0,265.3043,265.3043,264.6481,264.677,800.0
2021-07-02 10:00:00,274.31,274.4,274.15,274.15,2887.0,264.7253,264.8121,264.5709,264.5709,2887.0
2021-07-02 10:05:00,274.19,274.3,273.96,274.02,1734.0,264.6095,264.7156,264.3875,264.4454,1734.0
2021-07-02 10:10:00,274.06,274.4,274.05,274.14,2355.0,264.484,264.8121,264.4744,264.5612,2355.0
2021-07-02 10:15:00,274.35,274.56,274.33,274.48,706.0,264.7639,264.9666,264.7446,264.8893,706.0
2021-07-02 10:20:00,274.47,274.49,274.47,274.49,200.0,264.8797,264.899,264.8797,264.899,200.0
2021-07-02 10:25:00,274.5,274.5,274.12,274.29,2040.0,264.9086,264.9086,264.5419,264.706,2040.0
2021-07-02 10:30:00,274.36,274.55,274.35,274.51,3021.0,264.7735,264.9569,264.7639,264.9183,3021.0
2021-07-02 10:35:00,274.56,274.56,274.37,274.51,606.0,264.9666,264.9666,264.7832,264.9183,606.0
2021-07-02 10:40:00,274.43,274.56,274.23,274.26,2492.0,264.8411,264.9666,264.6481,264.677,2492.0
2021-07-02 10:45:00,274.34,275.04,274.3,274.95,5684.0,264.7542,265.4298,264.7156,265.3429,5684.0
2021-07-02 10:50:00,274.95,275.33,274.76,275.33,1766.0,265.3429,265.7096,265.1596,265.7096,1766.0
2021-07-02 10:55:00,275.23,275.32,275.13,275.13,4171.0,265.6131,265.7,265.5166,265.5166,4171.0
2021-07-02 11:00:00,275.14,275.2,274.96,275.14,6366.0,265.5263,265.5842,265.3526,265.5263,6366.0
2021-07-02 11:05:00,275.2,275.2,274.66,274.75,3490.0,265.5842,265.5842,265.0631,265.1499,3490.0
2021-07-02 11:10:00,274.76,274.9,274.76,274.9,1550.0,265.1596,265.2947,265.1596,265.2947,1550.0
2021-07-02 11:15:00,274.99,275.02,274.92,275.02,517.0,265.3815,265.4105,265.314,265.4105,517.0
2021-07-02 11:20:00,274.93,275.08,274.93,275.08,806.0,265.3236,265.4684,265.3236,265.4684,806.0
2021-07-02 11:25:00,275.08,275.12,274.93,274.99,1867.0,265.4684,265.507,265.3236,265.3815,1867.0
2021-07-02 11:30:00,275.08,275.19,274.87,274.87,2916.0,265.4684,265.5745,265.2657,265.2657,2916.0
2021-07-02 11:35:00,274.77,274.79,274.49,274.56,4776.0,265.1692,265.1885,264.899,264.9666,4776.0
2021-07-02 11:40:00,274.49,274.57,274.35,274.38,950.0,264.899,264.9762,264.7639,264.7928,950.0
2021-07-02 11:45:00,274.43,274.61,274.39,274.61,4278.0,264.8411,265.0148,264.8025,265.0148,4278.0
2021-07-02 11:50:00,274.54,274.54,274.39,274.39,1400.0,264.9472,264.9472,264.8025,264.8025,1400.0
2021-07-02 11:55:00,274.5,274.59,274.36,274.36,3788.0,264.9086,264.9955,264.7735,264.7735,3788.0
2021-07-02 12:00:00,274.49,274.56,274.42,274.48,1692.0,264.899,264.9666,264.8314,264.8893,1692.0
2021-07-02 12:05:00,274.43,274.54,274.43,274.49,504.0,264.8411,264.9472,264.8411,264.899,504.0
2021-07-02 12:10:00,274.35,274.35,274.09,274.1,1446.0,264.7639,264.7639,264.513,264.5226,1446.0
2021-07-02 12:15:00,274.13,274.24,274.13,274.24,300.0,264.5516,264.6577,264.5516,264.6577,300.0
2021-07-02 12:20:00,274.34,274.34,274.14,274.31,2510.0,264.7542,264.7542,264.5612,264.7253,2510.0
2021-07-02 12:25:00,274.36,274.55,274.36,274.54,2203.0,264.7735,264.9569,264.7735,264.9472,2203.0
2021-07-02 12:30:00,274.49,274.65,274.49,274.6,394.0,264.899,265.0534,264.899,265.0052,394.0
2021-07-02 12:35:00,274.63,274.95,274.63,274.94,2524.0,265.0341,265.3429,265.0341,265.3333,2524.0
2021-07-02 12:40:00,275.02,275.18,275.02,275.18,600.0,265.4105,265.5649,265.4105,265.5649,600.0
2021-07-02 12:45:00,275.23,275.49,275.23,275.46,1101.0,265.6131,265.8641,265.6131,265.8351,1101.0
2021-07-02 12:50:00,275.47,275.47,275.27,275.46,1925.0,265.8448,265.8448,265.6517,265.8351,1925.0
2021-07-02 12:55:00,275.26,275.26,275.08,275.2,1613.0,265.6421,265.6421,265.4684,265.5842,1613.0
2021-07-02 13:00:00,275.23,275.29,275.08,275.29,1408.0,265.6131,265.671,265.4684,265.671,1408.0
2021-07-02 13:05:00,275.22,275.22,274.94,274.94,1237.0,265.6035,265.6035,265.3333,265.3333,1237.0
2021-07-02 13:10:00,274.98,274.98,274.83,274.96,1430.0,265.3719,265.3719,265.2271,265.3526,1430.0
2021-07-02 13:15:00,275.0,275.1,274.97,274.97,2276.0,265.3912,265.4877,265.3622,265.3622,2276.0
2021-07-02 13:20:00,275.02,275.15,274.99,275.05,1740.0,265.4105,265.5359,265.3815,265.4394,1740.0
2021-07-02 13:25:00,275.06,275.06,274.8,274.8,2847.0,265.4491,265.4491,265.1982,265.1982,2847.0
2021-07-02 13:30:00,274.93,275.23,274.9,275.21,1794.0,265.3236,265.6131,265.2947,265.5938,1794.0
2021-07-02 13:35:00,275.23,275.29,275.15,275.21,2960.0,265.6131,265.671,265.5359,265.5938,2960.0
2021-07-02 13:40:00,275.23,275.32,275.18,275.18,1567.0,265.6131,265.7,265.5649,265.5649,1567.0
2021-07-02 13:45:00,275.09,275.16,275.02,275.02,1770.0,265.478,265.5456,265.4105,265.4105,1770.0
2021-07-02 13:50:00,275.05,275.18,275.05,275.14,1843.0,265.4394,265.5649,265.4394,265.5263,1843.0
2021-07-02 13:55:00,275.15,275.15,275.02,275.11,2103.0,265.5359,265.5359,265.4105,265.4973,2103.0
2021-07-02 14:00:00,275.06,275.18,275.03,275.09,1589.0,265.4491,265.5649,265.4201,265.478,1589.0
2021-07-02 14:05:00,275.15,275.2,274.38,274.56,28533.0,265.5359,265.5842,264.7928,264.9666,28533.0
2021-07-02 14:10:00,274.63,274.82,274.54,274.82,5950.0,265.0341,265.2175,264.9472,265.2175,5950.0
2021-07-02 14:15:00,274.86,274.86,274.53,274.53,1300.0,265.2561,265.2561,264.9376,264.9376,1300.0
2021-07-02 14:20:00,274.66,274.76,274.61,274.69,1620.0,265.0631,265.1596,265.0148,265.092,1620.0
2021-07-02 14:25:00,274.68,274.69,274.52,274.56,2940.0,265.0824,265.092,264.9279,264.9666,2940.0
2021-07-02 14:30:00,274.57,274.76,274.56,274.69,1767.0,264.9762,265.1596,264.9666,265.092,1767.0
2021-07-02 14:35:00,274.73,274.79,274.47,274.59,2101.0,265.1306,265.1885,264.8797,264.9955,2101.0
2021-07-02 14:40:00,274.57,274.69,274.45,274.5,1074.0,264.9762,265.092,264.8604,264.9086,1074.0
2021-07-02 14:45:00,274.46,274.46,274.27,274.36,1950.0,264.87,264.87,264.6867,264.7735,1950.0
2021-07-02 14:50:00,274.45,274.45,274.25,274.25,1100.0,264.8604,264.8604,264.6674,264.6674,1100.0
2021-07-02 14:55:00,274.23,274.27,274.14,274.18,1925.0,264.6481,264.6867,264.5612,264.5998,1925.0
2021-07-02 15:00:00,274.2,274.37,274.12,274.34,1835.0,264.6191,264.7832,264.5419,264.7542,1835.0
2021-07-02 15:05:00,274.3,274.58,274.3,274.58,891.0,264.7156,264.9859,264.7156,264.9859,891.0
2021-07-02 15:10:00,274.55,274.65,274.39,274.39,2310.0,264.9569,265.0534,264.8025,264.8025,2310.0
2021-07-02 15:15:00,274.41,274.45,274.29,274.38,1685.0,264.8218,264.8604,264.706,264.7928,1685.0
2021-07-02 15:20:00,274.39,274.58,274.27,274.57,2300.0,264.8025,264.9859,264.6867,264.9762,2300.0
2021-07-02 15:25:00,274.53,274.68,274.52,274.61,1069.0,264.9376,265.0824,264.9279,265.0148,1069.0
2021-07-02 15:30:00,274.58,274.82,274.46,274.76,3673.0,264.9859,265.2175,264.87,265.1596,3673.0
2021-07-02 15:35:00,274.75,274.94,274.68,274.91,2609.0,265.1499,265.3333,265.0824,265.3043,2609.0
2021-07-02 15:40:00,274.94,275.03,274.86,274.96,4376.0,265.3333,265.4201,265.2561,265.3526,4376.0
2021-07-02 15:45:00,274.89,275.17,274.86,275.06,3137.0,265.285,265.5552,265.2561,265.4491,3137.0
2021-07-02 15:50:00,275.18,275.68,275.18,275.59,12781.0,265.5649,266.0474,265.5649,265.9606,12781.0
2021-07-02 15:55:00,275.56,275.56,274.87,275.24,41361.0,265.9316,265.9316,265.2657,265.6228,41361.0
2021-07-06 09:30:00,275.0,275.22,274.06,274.45,12645.0,265.3912,265.6035,264.484,264.8604,12645.0
2021-07-06 09:35:00,274.45,274.62,273.79,274.0,4208.0,264.8604,265.0245,264.2235,264.4261,4208.0
2021-07-06 09:40:00,274.13,274.43,274.13,274.43,1471.0,264.5516,264.8411,264.5516,264.8411,1471.0
2021-07-06 09:45:00,274.12,274.3,273.93,273.93,1782.0,264.5419,264.7156,264.3586,264.3586,1782.0
2021-07-06 09:50:00,273.83,273.83,273.78,273.79,210.0,264.2621,264.2621,264.2138,264.2235,210.0
2021-07-06 09:55:00,273.46,273.46,273.06,273.06,515.0,263.905,263.905,263.519,263.519,515.0
2021-07-06 10:00:00,273.0,273.04,272.49,272.49,3610.0,263.4611,263.4997,262.9689,262.9689,3610.0
2021-07-06 10:05:00,272.54,272.55,271.74,271.85,2817.0,263.0171,263.0268,262.2451,262.3512,2817.0
2021-07-06 10:10:00,271.82,271.87,271.08,271.08,5889.0,262.3223,262.3705,261.6081,261.6081,5889.0
2021-07-06 10:15:00,271.17,271.17,269.8,270.17,12494.0,261.695,261.695,260.3729,260.7299,12494.0
2021-07-06 10:20:00,270.12,270.18,269.63,269.94,3825.0,260.6817,260.7396,260.2088,260.508,3825.0
2021-07-06 10:25:00,269.94,270.08,269.83,269.89,5208.0,260.508,260.6431,260.4018,260.4597,5208.0
2021-07-06 10:30:00,269.86,270.03,269.62,269.82,7262.0,260.4308,260.5948,260.1992,260.3922,7262.0
2021-07-06 10:35:00,269.85,270.59,269.84,270.59,7519.0,260.4211,261.1353,260.4115,261.1353,7519.0
2021-07-06 10:40:00,270.73,270.78,270.15,270.28,4271.0,261.2704,261.3186,260.7106,260.8361,4271.0
2021-07-06 10:45:00,270.22,270.42,269.61,270.32,9563.0,260.7782,260.9712,260.1895,260.8747,9563.0
2021-07-06 10:50:00,270.34,270.93,270.19,270.81,1920.0,260.894,261.4634,260.7492,261.3476,1920.0
2021-07-06 10:55:00,270.81,271.35,270.8,271.2,2400.0,261.3476,261.8687,261.3379,261.724,2400.0
2021-07-06 11:00:00,271.2,271.3,270.92,270.92,2323.0,261.724,261.8205,261.4537,261.4537,2323.0
2021-07-06 11:05:00,270.65,271.33,270.37,271.32,2999.0,261.1932,261.8494,260.923,261.8398,2999.0
2021-07-06 11:10:00,271.2,271.39,271.12,271.31,3885.0,261.724,261.9073,261.6467,261.8301,3885.0
2021-07-06 11:15:00,271.22,271.61,271.02,271.5,3781.0,261.7433,262.1196,261.5502,262.0135,3781.0
2021-07-06 11:20:00,271.48,271.57,271.4,271.43,3130.0,261.9942,262.081,261.917,261.9459,3130.0
2021-07-06 11:25:00,271.59,271.95,271.41,271.9,1807.0,262.1003,262.4477,261.9266,262.3995,1807.0
2021-07-06 11:30:00,272.26,272.26,272.11,272.11,1236.0,262.7469,262.7469,262.6022,262.6022,1236.0
2021-07-06 11:35:00,272.4,272.45,272.3,272.44,1585.0,262.882,262.9303,262.7855,262.9206,1585.0
2021-07-06 11:40:00,272.5,272.76,272.39,272.65,2408.0,262.9785,263.2294,262.8724,263.1233,2408.0
2021-07-06 11:45:00,272.66,272.66,272.43,272.55,3714.0,263.1329,263.1329,262.911,263.0268,3714.0
2021-07-06 11:50:00,272.39,272.65,272.23,272.65,4374.0,262.8724,263.1233,262.718,263.1233,4374.0
2021-07-06 11:55:00,272.62,272.62,272.36,272.44,1484.0,263.0943,263.0943,262.8434,262.9206,1484.0
2021-07-06 12:00:00,272.32,272.63,272.29,272.45,2525.0,262.8048,263.104,262.7759,262.9303,2525.0
2021-07-06 12:05:00,272.63,272.89,272.54,272.82,2837.0,263.104,263.3549,263.0171,263.2873,2837.0
2021-07-06 12:10:00,272.87,273.08,272.87,273.07,1834.0,263.3356,263.5383,263.3356,263.5286,1834.0
2021-07-06 12:15:00,273.21,273.3,272.93,273.25,1758.0,263.6637,263.7506,263.3935,263.7023,1758.0
2021-07-06 12:20:00,273.25,273.46,273.15,273.25,747.0,263.7023,263.905,263.6058,263.7023,747.0
2021-07-06 12:25:00,273.12,273.42,273.1,273.35,600.0,263.5769,263.8664,263.5576,263.7988,600.0
2021-07-06 12:30:00,273.36,273.4,272.93,273.12,3473.0,263.8085,263.8471,263.3935,263.5769,3473.0
2021-07-06 12:35:00,272.99,272.99,272.99,272.99,100.0,263.4514,263.4514,263.4514,263.4514,100.0
2021-07-06 12:40:00,273.07,273.09,272.8,272.8,2563.0,263.5286,263.5479,263.268,263.268,2563.0
2021-07-06 12:45:00,272.8,272.84,272.71,272.84,1179.0,263.268,263.3066,263.1812,263.3066,1179.0
2021-07-06 12:50:00,272.98,273.09,272.97,273.06,1686.0,263.4418,263.5479,263.4321,263.519,1686.0
2021-07-06 12:55:00,273.08,273.28,273.08,273.28,1117.0,263.5383,263.7313,263.5383,263.7313,1117.0
2021-07-06 13:00:00,273.48,273.48,273.15,273.23,1935.0,263.9243,263.9243,263.6058,263.683,1935.0
2021-07-06 13:05:00,273.05,273.06,272.92,273.05,2403.0,263.5093,263.519,263.3839,263.5093,2403.0
2021-07-06 13:10:00,273.13,273.14,273.04,273.11,955.0,263.5865,263.5962,263.4997,263.5672,955.0
2021-07-06 13:15:00,273.19,273.25,272.87,272.87,2812.0,263.6444,263.7023,263.3356,263.3356,2812.0
2021-07-06 13:20:00,272.95,273.01,272.73,272.76,2967.0,263.4128,263.4707,263.2005,263.2294,2967.0
2021-07-06 13:25:00,272.8,272.8,272.6,272.71,2679.0,263.268,263.268,263.075,263.1812,2679.0
2021-07-06 13:30:00,272.64,272.71,272.6,272.6,1156.0,263.1136,263.1812,263.075,263.075,1156.0
2021-07-06 13:35:00,272.69,272.95,272.61,272.88,1154.0,263.1619,263.4128,263.0847,263.3453,1154.0
2021-07-06 13:40:00,272.76,272.95,272.65,272.94,3148.0,263.2294,263.4128,263.1233,263.4032,3148.0
2021-07-06 13:45:00,272.8,272.8,272.57,272.8,2401.0,263.268,263.268,263.0461,263.268,2401.0
2021-07-06 13:50:00,272.77,272.94,272.72,272.72,2819.0,263.2391,263.4032,263.1908,263.1908,2819.0
2021-07-06 13:55:00,272.76,272.96,272.72,272.79,3048.0,263.2294,263.4225,263.1908,263.2584,3048.0
2021-07-06 14:00:00,272.83,272.9,272.81,272.88,1745.0,263.297,263.3646,263.2777,263.3453,1745.0
2021-07-06 14:05:00,272.89,272.93,272.84,272.92,1602.0,263.3549,263.3935,263.3066,263.3839,1602.0
2021-07-06 14:10:00,272.86,272.86,272.71,272.73,1206.0,263.326,263.326,263.1812,263.2005,1206.0
2021-07-06 14:15:00,272.66,272.69,272.61,272.69,1234.0,263.1329,263.1619,263.0847,263.1619,1234.0
2021-07-06 14:20:00,272.7,272.87,272.7,272.87,1305.0,263.1715,263.3356,263.1715,263.3356,1305.0
2021-07-06 14:25:00,272.9,273.01,272.85,273.01,2255.0,263.3646,263.4707,263.3163,263.4707,2255.0
2021-07-06 14:30:00,273.07,273.17,272.99,273.16,4093.0,263.5286,263.6251,263.4514,263.6155,4093.0
2021-07-06 14:35:00,273.24,273.24,273.02,273.02,1341.0,263.6927,263.6927,263.4804,263.4804,1341.0
2021-07-06 14:40:00,272.98,272.98,272.7,272.86,1732.0,263.4418,263.4418,263.1715,263.326,1732.0
2021-07-06 14:45:00,272.9,272.9,272.79,272.79,825.0,263.3646,263.3646,263.2584,263.2584,825.0
2021-07-06 14:50:00,272.83,272.89,272.53,272.63,1702.0,263.297,263.3549,263.0075,263.104,1702.0
2021-07-06 14:55:00,272.6,272.72,272.56,272.59,2001.0,263.075,263.1908,263.0364,263.0654,2001.0
2021-07-06 15:00:00,272.63,272.66,272.42,272.66,1751.0,263.104,263.1329,262.9013,263.1329,1751.0
2021-07-06 15:05:00,272.61,272.91,272.57,272.73,1975.0,263.0847,263.3742,263.0461,263.2005,1975.0
2021-07-06 15:10:00,272.87,273.02,272.83,272.85,2892.0,263.3356,263.4804,263.297,263.3163,2892.0
2021-07-06 15:15:00,272.86,272.88,272.7,272.79,1781.0,263.326,263.3453,263.1715,263.2584,1781.0
2021-07-06 15:20:00,272.7,272.82,272.65,272.65,2842.0,263.1715,263.2873,263.1233,263.1233,2842.0
2021-07-06 15:25:00,272.73,272.85,272.68,272.85,2309.0,263.2005,263.3163,263.1522,263.3163,2309.0
2021-07-06 15:30:00,272.77,272.93,272.59,272.6,1898.0,263.2391,263.3935,263.0654,263.075,1898.0
2021-07-06 15:35:00,272.6,273.07,272.6,272.99,3509.0,263.075,263.5286,263.075,263.4514,3509.0
2021-07-06 15:40:00,273.04,273.26,273.02,273.26,3827.0,263.4997,263.712,263.4804,263.712,3827.0
2021-07-06 15:45:00,273.21,273.43,273.17,273.33,4611.0,263.6637,263.876,263.6251,263.7795,4611.0
2021-07-06 15:50:00,273.45,273.51,273.03,273.22,13416.0,263.8953,263.9532,263.49,263.6734,13416.0
2021-07-06 15:55:00,273.17,273.53,273.03,273.52,48794.0,263.6251,263.9725,263.49,263.9629,48794.0
2021-07-07 09:30:00,272.99,274.16,272.65,274.06,13837.0,263.4514,264.5805,263.1233,264.484,13837.0
2021-07-07 09:35:00,274.83,275.69,274.8,275.06,4406.0,265.2271,266.0571,265.1982,265.4491,4406.0
2021-07-07 09:40:00,275.05,275.49,274.29,275.49,6490.0,265.4394,265.8641,264.706,265.8641,6490.0
2021-07-07 09:45:00,275.7,275.83,274.62,274.62,9258.0,266.0667,266.1922,265.0245,265.0245,9258.0
2021-07-07 09:50:00,274.86,275.2,274.86,275.02,3190.0,265.2561,265.5842,265.2561,265.4105,3190.0
2021-07-07 09:55:00,274.86,275.18,274.64,274.84,6270.0,265.2561,265.5649,265.0438,265.2368,6270.0
2021-07-07 10:00:00,274.77,274.96,274.51,274.74,3785.0,265.1692,265.3526,264.9183,265.1403,3785.0
2021-07-07 10:05:00,274.61,274.79,274.42,274.44,6276.0,265.0148,265.1885,264.8314,264.8507,6276.0
2021-07-07 10:10:00,274.56,274.93,274.36,274.49,6832.0,264.9666,265.3236,264.7735,264.899,6832.0
2021-07-07 10:15:00,274.66,274.9,274.25,274.53,2782.0,265.0631,265.2947,264.6674,264.9376,2782.0
2021-07-07 10:20:00,274.48,274.66,274.44,274.62,1300.0,264.8893,265.0631,264.8507,265.0245,1300.0
2021-07-07 10:25:00,274.64,274.99,274.53,274.76,5678.0,265.0438,265.3815,264.9376,265.1596,5678.0
2021-07-07 10:30:00,274.57,274.57,274.04,274.2,9905.0,264.9762,264.9762,264.4647,264.6191,9905.0
2021-07-07 10:35:00,274.28,274.54,274.28,274.42,2211.0,264.6963,264.9472,264.6963,264.8314,2211.0
2021-07-07 10:40:00,274.51,274.85,274.51,274.66,2295.0,264.9183,265.2464,264.9183,265.0631,2295.0
2021-07-07 10:45:00,274.58,275.33,274.58,275.18,2428.0,264.9859,265.7096,264.9859,265.5649,2428.0
2021-07-07 10:50:00,275.08,275.27,274.96,275.25,742.0,265.4684,265.6517,265.3526,265.6324,742.0
2021-07-07 10:55:00,275.14,275.36,275.12,275.36,2309.0,265.5263,265.7386,265.507,265.7386,2309.0
2021-07-07 11:00:00,275.35,275.8,275.35,275.5,3762.0,265.7289,266.1632,265.7289,265.8737,3762.0
2021-07-07 11:05:00,275.5,275.67,275.39,275.61,2701.0,265.8737,266.0378,265.7675,265.9799,2701.0
2021-07-07 11:10:00,275.64,276.24,275.59,276.12,3165.0,266.0088,266.5878,265.9606,266.472,3165.0
2021-07-07 11:15:00,276.2,276.4,276.13,276.33,3898.0,266.5492,266.7423,266.4817,266.6747,3898.0
2021-07-07 11:20:00,276.44,276.65,276.2,276.65,8612.0,266.7809,266.9835,266.5492,266.9835,8612.0
2021-07-07 11:25:00,276.64,277.0,276.64,276.94,2303.0,266.9739,267.3213,266.9739,267.2634,2303.0
2021-07-07 11:30:00,276.94,277.04,276.82,276.82,1612.0,267.2634,267.3599,267.1476,267.1476,1612.0
2021-07-07 11:35:00,276.91,277.05,276.91,276.98,2290.0,267.2344,267.3695,267.2344,267.302,2290.0
2021-07-07 11:40:00,276.99,277.09,276.85,276.85,2101.0,267.3116,267.4081,267.1765,267.1765,2101.0
2021-07-07 11:45:00,276.9,277.14,276.77,276.93,4195.0,267.2248,267.4564,267.0993,267.2537,4195.0
2021-07-07 11:50:00,276.97,277.11,276.77,276.88,9526.0,267.2923,267.4275,267.0993,267.2055,9526.0
2021-07-07 11:55:00,276.94,277.26,276.71,277.23,3995.0,267.2634,267.5722,267.0414,267.5433,3995.0
2021-07-07 12:00:00,277.3,277.66,277.25,277.57,5787.0,267.6108,267.9582,267.5626,267.8714,5787.0
2021-07-07 12:05:00,277.5,277.58,277.27,277.29,5534.0,267.8038,267.881,267.5819,267.6012,5534.0
2021-07-07 12:10:00,277.29,277.5,277.23,277.39,2000.0,267.6012,267.8038,267.5433,267.6977,2000.0
2021-07-07 12:15:00,277.32,277.4,277.16,277.2,1903.0,267.6301,267.7073,267.4757,267.5143,1903.0
2021-07-07 12:20:00,277.33,277.33,277.06,277.06,1100.0,267.6398,267.6398,267.3792,267.3792,1100.0
2021-07-07 12:25:00,276.96,277.12,276.84,277.02,1601.0,267.2827,267.4371,267.1669,267.3406,1601.0
2021-07-07 12:30:00,277.03,277.31,277.03,277.29,2629.0,267.3502,267.6205,267.3502,267.6012,2629.0
2021-07-07 12:35:00,277.29,277.29,276.96,276.97,2335.0,267.6012,267.6012,267.2827,267.2923,2335.0
2021-07-07 12:40:00,276.85,276.93,276.52,276.52,2450.0,267.1765,267.2537,266.8581,266.8581,2450.0
2021-07-07 12:45:00,276.49,276.67,276.43,276.67,2233.0,266.8291,267.0028,266.7712,267.0028,2233.0
2021-07-07 12:50:00,276.74,276.82,276.63,276.76,1156.0,267.0704,267.1476,266.9642,267.0897,1156.0
2021-07-07 12:55:00,276.8,276.8,276.49,276.75,903.0,267.1283,267.1283,266.8291,267.08,903.0
2021-07-07 13:00:00,276.86,276.93,276.85,276.9,816.0,267.1862,267.2537,267.1765,267.2248,816.0
2021-07-07 13:05:00,276.9,277.07,276.9,277.02,2169.0,267.2248,267.3888,267.2248,267.3406,2169.0
2021-07-07 13:10:00,276.91,276.91,276.84,276.9,430.0,267.2344,267.2344,267.1669,267.2248,430.0
2021-07-07 13:15:00,276.72,276.72,276.63,276.63,284.0,267.0511,267.0511,266.9642,266.9642,284.0
2021-07-07 13:20:00,276.86,276.91,276.56,276.63,2705.0,267.1862,267.2344,266.8967,266.9642,2705.0
2021-07-07 13:25:00,276.66,276.75,276.57,276.75,813.0,266.9932,267.08,266.9063,267.08,813.0
2021-07-07 13:30:00,276.81,276.87,276.54,276.67,1857.0,267.1379,267.1958,266.8774,267.0028,1857.0
2021-07-07 13:35:00,276.71,276.71,276.55,276.59,745.0,267.0414,267.0414,266.887,266.9256,745.0
2021-07-07 13:40:00,276.58,276.62,276.54,276.61,874.0,266.916,266.9546,266.8774,266.9449,874.0
2021-07-07 13:45:00,276.65,276.88,276.65,276.88,1346.0,266.9835,267.2055,266.9835,267.2055,1346.0
2021-07-07 13:50:00,276.79,276.84,276.73,276.74,4487.0,267.1186,267.1669,267.0607,267.0704,4487.0
2021-07-07 13:55:00,276.79,277.0,276.71,276.71,7892.0,267.1186,267.3213,267.0414,267.0414,7892.0
2021-07-07 14:00:00,276.63,276.87,276.54,276.87,1651.0,266.9642,267.1958,266.8774,267.1958,1651.0
2021-07-07 14:05:00,276.75,276.79,276.64,276.77,1014.0,267.08,267.1186,266.9739,267.0993,1014.0
2021-07-07 14:10:00,276.7,276.7,276.39,276.44,1265.0,267.0318,267.0318,266.7326,266.7809,1265.0
2021-07-07 14:15:00,276.41,276.66,276.35,276.45,3396.0,266.7519,266.9932,266.694,266.7905,3396.0
2021-07-07 14:20:00,276.6,276.6,276.21,276.22,989.0,266.9353,266.9353,266.5589,266.5685,989.0
2021-07-07 14:25:00,276.14,276.23,276.12,276.17,889.0,266.4913,266.5782,266.472,266.5203,889.0
2021-07-07 14:30:00,276.11,276.16,275.95,276.15,2066.0,266.4624,266.5106,266.308,266.501,2066.0
2021-07-07 14:35:00,276.11,276.26,276.08,276.08,1403.0,266.4624,266.6072,266.4334,266.4334,1403.0
2021-07-07 14:40:00,276.01,276.2,276.01,276.11,1981.0,266.3659,266.5492,266.3659,266.4624,1981.0
2021-07-07 14:45:00,276.17,276.3,276.17,276.25,1389.0,266.5203,266.6458,266.5203,266.5975,1389.0
2021-07-07 14:50:00,276.41,276.41,276.23,276.32,1956.0,266.7519,266.7519,266.5782,266.6651,1956.0
2021-07-07 14:55:00,276.34,276.5,276.34,276.47,1538.0,266.6844,266.8388,266.6844,266.8098,1538.0
2021-07-07 15:00:00,276.5,276.62,276.5,276.61,2250.0,266.8388,266.9546,266.8388,266.9449,2250.0
2021-07-07 15:05:00,276.63,276.83,276.63,276.83,1448.0,266.9642,267.1572,266.9642,267.1572,1448.0
2021-07-07 15:10:00,276.86,277.21,276.77,277.13,13134.0,267.1862,267.524,267.0993,267.4468,13134.0
2021-07-07 15:15:00,277.11,277.21,277.05,277.15,1911.0,267.4275,267.524,267.3695,267.4661,1911.0
2021-07-07 15:20:00,277.05,277.29,277.03,277.04,2146.0,267.3695,267.6012,267.3502,267.3599,2146.0
2021-07-07 15:25:00,277.18,277.34,277.18,277.34,863.0,267.495,267.6494,267.495,267.6494,863.0
2021-07-07 15:30:00,277.32,277.37,277.15,277.37,2855.0,267.6301,267.6784,267.4661,267.6784,2855.0
2021-07-07 15:35:00,277.27,277.27,277.11,277.19,2544.0,267.5819,267.5819,267.4275,267.5047,2544.0
2021-07-07 15:40:00,277.34,277.35,277.14,277.28,2626.0,267.6494,267.6591,267.4564,267.5915,2626.0
2021-07-07 15:45:00,277.26,277.45,277.26,277.32,3434.0,267.5722,267.7556,267.5722,267.6301,3434.0
2021-07-07 15:50:00,277.21,277.4,277.1,277.35,5676.0,267.524,267.7073,267.4178,267.6591,5676.0
2021-07-07 15:55:00,277.34,277.58,277.16,277.57,27571.0,267.6494,267.881,267.4757,267.8714,27571.0
2021-07-08 09:30:00,274.7,275.0,274.13,275.0,20146.0,265.1017,265.3912,264.5516,265.3912,20146.0
2021-07-08 09:35:00,274.66,274.67,274.2,274.5,1800.0,265.0631,265.0727,264.6191,264.9086,1800.0
2021-07-08 09:40:00,275.14,275.15,274.11,274.11,4851.0,265.5263,265.5359,264.5323,264.5323,4851.0
2021-07-08 09:45:00,274.04,274.16,273.17,274.16,9068.0,264.4647,264.5805,263.6251,264.5805,9068.0
2021-07-08 09:50:00,273.92,274.52,273.83,274.32,6094.0,264.3489,264.9279,264.2621,264.7349,6094.0
2021-07-08 09:55:00,274.21,274.53,274.02,274.08,5461.0,264.6288,264.9376,264.4454,264.5033,5461.0
2021-07-08 10:00:00,274.05,274.05,273.42,273.56,4374.0,264.4744,264.4744,263.8664,264.0015,4374.0
2021-07-08 10:05:00,273.44,273.45,272.54,273.45,12181.0,263.8857,263.8953,263.0171,263.8953,12181.0
2021-07-08 10:10:00,273.52,273.81,272.74,273.12,8186.0,263.9629,264.2428,263.2101,263.5769,8186.0
2021-07-08 10:15:00,273.18,273.22,272.76,272.76,3873.0,263.6348,263.6734,263.2294,263.2294,3873.0
2021-07-08 10:20:00,272.71,272.86,272.5,272.86,3753.0,263.1812,263.326,262.9785,263.326,3753.0
2021-07-08 10:25:00,272.87,272.94,272.36,272.94,3606.0,263.3356,263.4032,262.8434,263.4032,3606.0
2021-07-08 10:30:00,272.95,273.12,272.37,272.68,16198.0,263.4128,263.5769,262.8531,263.1522,16198.0
2021-07-08 10:35:00,272.68,273.17,272.68,272.93,3465.0,263.1522,263.6251,263.1522,263.3935,3465.0
2021-07-08 10:40:00,273.1,273.27,272.62,273.2,4360.0,263.5576,263.7216,263.0943,263.6541,4360.0
2021-07-08 10:45:00,273.0,273.01,272.46,272.61,8486.0,263.4611,263.4707,262.9399,263.0847,8486.0
2021-07-08 10:50:00,272.59,273.27,272.36,273.14,3335.0,263.0654,263.7216,262.8434,263.5962,3335.0
2021-07-08 10:55:00,272.99,273.28,272.84,272.94,1800.0,263.4514,263.7313,263.3066,263.4032,1800.0
2021-07-08 11:00:00,272.93,273.31,272.32,272.32,15002.0,263.3935,263.7602,262.8048,262.8048,15002.0
2021-07-08 11:05:00,272.57,273.32,272.34,272.85,17936.0,263.0461,263.7699,262.8241,263.3163,17936.0
2021-07-08 11:10:00,272.99,273.22,272.75,272.8,8953.0,263.4514,263.6734,263.2198,263.268,8953.0
2021-07-08 11:15:00,272.94,272.94,272.57,272.9,4423.0,263.4032,263.4032,263.0461,263.3646,4423.0
2021-07-08 11:20:00,272.76,273.49,272.51,273.02,21220.0,263.2294,263.9339,262.9882,263.4804,21220.0
2021-07-08 11:25:00,273.0,273.26,272.94,273.26,1300.0,263.4611,263.712,263.4032,263.712,1300.0
2021-07-08 11:30:00,273.41,273.41,272.99,273.33,8130.0,263.8567,263.8567,263.4514,263.7795,8130.0
2021-07-08 11:35:00,273.38,273.39,273.04,273.18,2995.0,263.8278,263.8374,263.4997,263.6348,2995.0
2021-07-08 11:40:00,273.17,273.2,273.03,273.09,802.0,263.6251,263.6541,263.49,263.5479,802.0
2021-07-08 11:45:00,273.1,273.4,273.1,273.33,2964.0,263.5576,263.8471,263.5576,263.7795,2964.0
2021-07-08 11:50:00,273.22,273.44,273.13,273.29,6467.0,263.6734,263.8857,263.5865,263.7409,6467.0
2021-07-08 11:55:00,273.28,273.49,273.0,273.49,9471.0,263.7313,263.9339,263.4611,263.9339,9471.0
2021-07-08 12:00:00,273.46,273.63,273.25,273.51,9273.0,263.905,264.069,263.7023,263.9532,9273.0
2021-07-08 12:05:00,273.47,273.47,273.15,273.23,8092.0,263.9146,263.9146,263.6058,263.683,8092.0
2021-07-08 12:10:00,273.24,273.3,273.03,273.03,952.0,263.6927,263.7506,263.49,263.49,952.0
2021-07-08 12:15:00,273.22,273.45,273.21,273.41,1121.0,263.6734,263.8953,263.6637,263.8567,1121.0
2021-07-08 12:20:00,273.44,273.51,273.15,273.15,2711.0,263.8857,263.9532,263.6058,263.6058,2711.0
2021-07-08 12:25:00,273.27,273.43,273.25,273.43,713.0,263.7216,263.876,263.7023,263.876,713.0
2021-07-08 12:30:00,273.59,273.73,273.34,273.56,7004.0,264.0304,264.1656,263.7892,264.0015,7004.0
2021-07-08 12:35:00,273.5,273.71,273.48,273.69,3101.0,263.9436,264.1463,263.9243,264.1269,3101.0
2021-07-08 12:40:00,273.75,274.08,273.55,273.67,15421.0,264.1849,264.5033,263.9918,264.1076,15421.0
2021-07-08 12:45:00,273.92,273.98,273.66,273.66,7499.0,264.3489,264.4068,264.098,264.098,7499.0
2021-07-08 12:50:00,273.75,274.03,273.75,273.9,3567.0,264.1849,264.4551,264.1849,264.3296,3567.0
2021-07-08 12:55:00,273.99,274.09,273.87,273.94,1812.0,264.4165,264.513,264.3007,264.3682,1812.0
2021-07-08 13:00:00,273.88,273.94,273.79,273.81,1913.0,264.3103,264.3682,264.2235,264.2428,1913.0
2021-07-08 13:05:00,273.69,273.69,273.38,273.38,1160.0,264.1269,264.1269,263.8278,263.8278,1160.0
2021-07-08 13:10:00,273.46,273.46,273.08,273.24,2647.0,263.905,263.905,263.5383,263.6927,2647.0
2021-07-08 13:15:00,273.23,273.39,273.15,273.37,2400.0,263.683,263.8374,263.6058,263.8181,2400.0
2021-07-08 13:20:00,273.31,273.31,272.49,272.53,10037.0,263.7602,263.7602,262.9689,263.0075,10037.0
2021-07-08 13:25:00,272.64,273.01,272.51,273.0,2201.0,263.1136,263.4707,262.9882,263.4611,2201.0
2021-07-08 13:30:00,273.1,273.1,272.42,272.47,5281.0,263.5576,263.5576,262.9013,262.9496,5281.0
2021-07-08 13:35:00,272.47,272.7,272.38,272.52,3283.0,262.9496,263.1715,262.8627,262.9978,3283.0
2021-07-08 13:40:00,272.61,272.65,271.9,272.31,11588.0,263.0847,263.1233,262.3995,262.7952,11588.0
2021-07-08 13:45:00,272.39,272.45,272.08,272.13,3475.0,262.8724,262.9303,262.5732,262.6215,3475.0
2021-07-08 13:50:00,272.26,272.31,271.94,271.99,5104.0,262.7469,262.7952,262.4381,262.4863,5104.0
2021-07-08 13:55:00,272.18,272.18,271.76,271.99,6430.0,262.6697,262.6697,262.2644,262.4863,6430.0
2021-07-08 14:00:00,272.01,272.11,271.72,271.92,8379.0,262.5057,262.6022,262.2258,262.4188,8379.0
2021-07-08 14:05:00,271.9,272.23,271.88,272.17,2984.0,262.3995,262.718,262.3802,262.6601,2984.0
2021-07-08 14:10:00,272.22,272.37,272.04,272.33,9197.0,262.7083,262.8531,262.5346,262.8145,9197.0
2021-07-08 14:15:00,272.27,272.39,272.06,272.1,2684.0,262.7566,262.8724,262.5539,262.5925,2684.0
2021-07-08 14:20:00,272.1,272.31,272.08,272.28,1643.0,262.5925,262.7952,262.5732,262.7662,1643.0
2021-07-08 14:25:00,272.09,272.09,271.15,271.16,11487.0,262.5829,262.5829,261.6757,261.6854,11487.0
2021-07-08 14:30:00,271.26,271.56,271.17,271.54,7178.0,261.7819,262.0714,261.695,262.0521,7178.0
2021-07-08 14:35:00,271.58,271.87,271.5,271.87,3808.0,262.0907,262.3705,262.0135,262.3705,3808.0
2021-07-08 14:40:00,271.67,272.05,271.67,272.04,6625.0,262.1775,262.5443,262.1775,262.5346,6625.0
2021-07-08 14:45:00,272.03,272.2,271.92,272.1,5646.0,262.525,262.689,262.4188,262.5925,5646.0
2021-07-08 14:50:00,272.04,272.13,271.98,272.0,5601.0,262.5346,262.6215,262.4767,262.496,5601.0
2021-07-08 14:55:00,272.1,272.36,272.05,272.16,8078.0,262.5925,262.8434,262.5443,262.6504,8078.0
2021-07-08 15:00:00,272.3,272.46,272.14,272.41,5046.0,262.7855,262.9399,262.6311,262.8917,5046.0
2021-07-08 15:05:00,272.45,272.51,272.15,272.19,8704.0,262.9303,262.9882,262.6408,262.6794,8704.0
2021-07-08 15:10:00,272.11,272.16,271.55,272.06,6712.0,262.6022,262.6504,262.0617,262.5539,6712.0
2021-07-08 15:15:00,271.99,272.27,271.85,272.27,10685.0,262.4863,262.7566,262.3512,262.7566,10685.0
2021-07-08 15:20:00,272.34,272.6,271.8,272.6,17687.0,262.8241,263.075,262.303,263.075,17687.0
2021-07-08 15:25:00,272.39,272.63,272.04,272.43,12411.0,262.8724,263.104,262.5346,262.911,12411.0
2021-07-08 15:30:00,272.29,272.73,272.23,272.71,20162.0,262.7759,263.2005,262.718,263.1812,20162.0
2021-07-08 15:35:00,272.63,272.89,272.38,272.74,16951.0,263.104,263.3549,262.8627,263.2101,16951.0
2021-07-08 15:40:00,272.64,272.64,272.24,272.46,14384.0,263.1136,263.1136,262.7276,262.9399,14384.0
2021-07-08 15:45:00,272.55,272.57,271.57,272.16,20764.0,263.0268,263.0461,262.081,262.6504,20764.0
2021-07-08 15:50:00,272.07,272.57,271.9,272.4,26955.0,262.5636,263.0461,262.3995,262.882,26955.0
2021-07-08 15:55:00,272.29,273.23,272.29,273.22,56414.0,262.7759,263.683,262.7759,263.6734,56414.0
2021-07-09 09:30:00,275.73,276.72,274.65,275.32,11188.0,266.0957,267.0511,265.0534,265.7,11188.0
2021-07-09 09:35:00,275.16,275.76,275.08,275.75,2215.0,265.5456,266.1246,265.4684,266.115,2215.0
2021-07-09 09:40:00,275.94,275.95,274.85,275.25,4075.0,266.2983,266.308,265.2464,265.6324,4075.0
2021-07-09 09:45:00,275.2,275.2,274.66,274.75,9053.0,265.5842,265.5842,265.0631,265.1499,9053.0
2021-07-09 09:50:00,275.04,275.32,274.9,275.25,4384.0,265.4298,265.7,265.2947,265.6324,4384.0
2021-07-09 09:55:00,275.25,275.35,274.83,274.84,8775.0,265.6324,265.7289,265.2271,265.2368,8775.0
2021-07-09 10:00:00,274.97,275.51,274.96,275.29,10362.0,265.3622,265.8834,265.3526,265.671,10362.0
2021-07-09 10:05:00,275.42,275.42,275.09,275.1,1043.0,265.7965,265.7965,265.478,265.4877,1043.0
2021-07-09 10:10:00,275.04,275.3,274.94,275.1,1744.0,265.4298,265.6807,265.3333,265.4877,1744.0
2021-07-09 10:15:00,275.19,275.57,275.05,275.34,1885.0,265.5745,265.9413,265.4394,265.7193,1885.0
2021-07-09 10:20:00,275.5,275.56,275.38,275.46,1164.0,265.8737,265.9316,265.7579,265.8351,1164.0
2021-07-09 10:25:00,275.29,275.5,275.12,275.5,2179.0,265.671,265.8737,265.507,265.8737,2179.0
2021-07-09 10:30:00,275.47,275.58,275.04,275.04,1404.0,265.8448,265.9509,265.4298,265.4298,1404.0
2021-07-09 10:35:00,275.0,275.0,274.81,274.82,1631.0,265.3912,265.3912,265.2078,265.2175,1631.0
2021-07-09 10:40:00,274.73,274.77,274.35,274.36,1484.0,265.1306,265.1692,264.7639,264.7735,1484.0
2021-07-09 10:45:00,274.51,274.51,274.19,274.42,2757.0,264.9183,264.9183,264.6095,264.8314,2757.0
2021-07-09 10:50:00,274.45,274.54,274.03,274.12,4979.0,264.8604,264.9472,264.4551,264.5419,4979.0
2021-07-09 10:55:00,274.12,274.14,273.5,273.5,2048.0,264.5419,264.5612,263.9436,263.9436,2048.0
2021-07-09 11:00:00,273.57,273.93,273.57,273.93,1880.0,264.0111,264.3586,264.0111,264.3586,1880.0
2021-07-09 11:05:00,273.95,274.08,273.79,273.99,1691.0,264.3779,264.5033,264.2235,264.4165,1691.0
2021-07-09 11:10:00,274.02,274.02,273.76,273.88,2510.0,264.4454,264.4454,264.1945,264.3103,2510.0
2021-07-09 11:15:00,273.81,273.98,273.81,273.98,500.0,264.2428,264.4068,264.2428,264.4068,500.0
2021-07-09 11:20:00,274.21,274.38,274.11,274.3,4359.0,264.6288,264.7928,264.5323,264.7156,4359.0
2021-07-09 11:25:00,274.45,274.71,274.45,274.63,3015.0,264.8604,265.1113,264.8604,265.0341,3015.0
2021-07-09 11:30:00,274.69,274.69,274.53,274.64,11687.0,265.092,265.092,264.9376,265.0438,11687.0
2021-07-09 11:35:00,274.67,275.3,274.67,275.08,3462.0,265.0727,265.6807,265.0727,265.4684,3462.0
2021-07-09 11:40:00,275.2,275.48,275.2,275.32,1100.0,265.5842,265.8544,265.5842,265.7,1100.0
2021-07-09 11:45:00,275.41,275.5,275.08,275.08,2689.0,265.7869,265.8737,265.4684,265.4684,2689.0
2021-07-09 11:50:00,275.1,275.25,275.09,275.25,1352.0,265.4877,265.6324,265.478,265.6324,1352.0
2021-07-09 11:55:00,275.32,275.32,274.68,274.68,1365.0,265.7,265.7,265.0824,265.0824,1365.0
2021-07-09 12:00:00,274.75,274.79,274.54,274.55,5990.0,265.1499,265.1885,264.9472,264.9569,5990.0
2021-07-09 12:05:00,274.66,274.67,274.2,274.2,2035.0,265.0631,265.0727,264.6191,264.6191,2035.0
2021-07-09 12:10:00,274.2,274.39,274.2,274.27,1100.0,264.6191,264.8025,264.6191,264.6867,1100.0
2021-07-09 12:15:00,274.37,274.37,274.12,274.13,479.0,264.7832,264.7832,264.5419,264.5516,479.0
2021-07-09 12:20:00,274.08,274.08,273.84,273.86,6300.0,264.5033,264.5033,264.2717,264.291,6300.0
2021-07-09 12:25:00,273.81,273.84,273.45,273.63,2753.0,264.2428,264.2717,263.8953,264.069,2753.0
2021-07-09 12:30:00,273.69,273.78,273.51,273.7,1787.0,264.1269,264.2138,263.9532,264.1366,1787.0
2021-07-09 12:35:00,273.72,274.01,273.72,274.01,1280.0,264.1559,264.4358,264.1559,264.4358,1280.0
2021-07-09 12:40:00,274.06,274.11,273.87,274.07,2495.0,264.484,264.5323,264.3007,264.4937,2495.0
2021-07-09 12:45:00,274.08,274.5,274.08,274.13,10442.0,264.5033,264.9086,264.5033,264.5516,10442.0
2021-07-09 12:50:00,274.03,274.13,273.98,274.01,700.0,264.4551,264.5516,264.4068,264.4358,700.0
2021-07-09 12:55:00,274.06,274.08,273.91,274.08,1201.0,264.484,264.5033,264.3393,264.5033,1201.0
2021-07-09 13:00:00,274.08,274.11,273.96,274.1,1411.0,264.5033,264.5323,264.3875,264.5226,1411.0
2021-07-09 13:05:00,274.12,274.16,274.03,274.06,2627.0,264.5419,264.5805,264.4551,264.484,2627.0
2021-07-09 13:10:00,274.06,274.22,274.01,274.22,2599.0,264.484,264.6384,264.4358,264.6384,2599.0
2021-07-09 13:15:00,274.32,274.58,274.31,274.53,2987.0,264.7349,264.9859,264.7253,264.9376,2987.0
2021-07-09 13:20:00,274.55,274.78,274.48,274.62,3771.0,264.9569,265.1789,264.8893,265.0245,3771.0
2021-07-09 13:25:00,274.6,274.75,274.6,274.72,1606.0,265.0052,265.1499,265.0052,265.121,1606.0
2021-07-09 13:30:00,274.69,274.95,274.68,274.87,2009.0,265.092,265.3429,265.0824,265.2657,2009.0
2021-07-09 13:35:00,274.86,274.93,274.7,274.78,2358.0,265.2561,265.3236,265.1017,265.1789,2358.0
2021-07-09 13:40:00,274.75,274.91,274.75,274.91,2113.0,265.1499,265.3043,265.1499,265.3043,2113.0
2021-07-09 13:45:00,274.91,274.92,274.84,274.9,2396.0,265.3043,265.314,265.2368,265.2947,2396.0
2021-07-09 13:50:00,274.96,275.25,274.96,275.21,2017.0,265.3526,265.6324,265.3526,265.5938,2017.0
2021-07-09 13:55:00,275.22,275.48,275.12,275.36,4999.0,265.6035,265.8544,265.507,265.7386,4999.0
2021-07-09 14:00:00,275.42,275.72,275.4,275.72,8086.0,265.7965,266.086,265.7772,266.086,8086.0
2021-07-09 14:05:00,275.61,275.61,275.05,275.05,6649.0,265.9799,265.9799,265.4394,265.4394,6649.0
2021-07-09 14:10:00,275.2,275.34,275.17,275.31,3699.0,265.5842,265.7193,265.5552,265.6903,3699.0
2021-07-09 14:15:00,275.29,275.67,275.29,275.67,4741.0,265.671,266.0378,265.671,266.0378,4741.0
2021-07-09 14:20:00,275.62,275.72,275.62,275.69,2715.0,265.9895,266.086,265.9895,266.0571,2715.0
2021-07-09 14:25:00,275.73,275.82,275.67,275.67,5015.0,266.0957,266.1825,266.0378,266.0378,5015.0
2021-07-09 14:30:00,275.67,275.9,275.66,275.9,5376.0,266.0378,266.2597,266.0281,266.2597,5376.0
2021-07-09 14:35:00,275.87,276.07,275.86,276.03,3100.0,266.2308,266.4238,266.2211,266.3852,3100.0
2021-07-09 14:40:00,275.96,276.07,275.86,276.06,4786.0,266.3176,266.4238,266.2211,266.4141,4786.0
2021-07-09 14:45:00,276.01,276.06,275.84,275.88,3592.0,266.3659,266.4141,266.2018,266.2404,3592.0
2021-07-09 14:50:00,276.0,276.17,276.0,276.02,2661.0,266.3562,266.5203,266.3562,266.3755,2661.0
2021-07-09 14:55:00,276.09,276.28,276.06,276.19,2979.0,266.4431,266.6265,266.4141,266.5396,2979.0
2021-07-09 15:00:00,276.18,276.24,276.05,276.11,3109.0,266.5299,266.5878,266.4045,266.4624,3109.0
2021-07-09 15:05:00,276.06,276.06,275.85,275.85,1500.0,266.4141,266.4141,266.2115,266.2115,1500.0
2021-07-09 15:10:00,275.8,275.96,275.8,275.86,1980.0,266.1632,266.3176,266.1632,266.2211,1980.0
2021-07-09 15:15:00,276.03,276.15,275.98,276.15,1807.0,266.3852,266.501,266.3369,266.501,1807.0
2021-07-09 15:20:00,276.12,276.12,275.86,275.91,4011.0,266.472,266.472,266.2211,266.2694,4011.0
2021-07-09 15:25:00,275.96,276.16,275.9,276.11,3150.0,266.3176,266.5106,266.2597,266.4624,3150.0
2021-07-09 15:30:00,276.16,276.17,276.05,276.1,5217.0,266.5106,266.5203,266.4045,266.4527,5217.0
2021-07-09 15:35:00,276.06,276.12,275.92,276.12,4990.0,266.4141,266.472,266.279,266.472,4990.0
2021-07-09 15:40:00,276.16,276.21,275.98,275.99,7188.0,266.5106,266.5589,266.3369,266.3466,7188.0
2021-07-09 15:45:00,276.01,276.3,275.95,276.24,8246.0,266.3659,266.6458,266.308,266.5878,8246.0
2021-07-09 15:50:00,276.34,276.46,276.08,276.08,12627.0,266.6844,266.8002,266.4334,266.4334,12627.0
2021-07-09 15:55:00,276.06,276.27,276.0,276.27,32137.0,266.4141,266.6168,266.3562,266.6168,32137.0
2021-07-12 09:30:00,276.6,276.6,275.13,276.01,22755.0,266.9353,266.9353,265.5166,266.3659,22755.0
2021-07-12 09:35:00,275.92,277.04,275.85,277.04,10696.0,266.279,267.3599,266.2115,267.3599,10696.0
2021-07-12 09:40:00,277.19,277.2,276.36,277.19,5035.0,267.5047,267.5143,266.7037,267.5047,5035.0
2021-07-12 09:45:00,276.85,277.23,276.83,277.0,5652.0,267.1765,267.5433,267.1572,267.3213,5652.0
2021-07-12 09:50:00,276.9,277.52,276.9,277.5,7370.0,267.2248,267.8231,267.2248,267.8038,7370.0
2021-07-12 09:55:00,277.62,277.62,277.17,277.36,3039.0,267.9196,267.9196,267.4854,267.6687,3039.0
2021-07-12 10:00:00,277.5,277.7,277.33,277.62,7449.0,267.8038,267.9968,267.6398,267.9196,7449.0
2021-07-12 10:05:00,277.65,277.72,277.4,277.72,5217.0,267.9486,268.0161,267.7073,268.0161,5217.0
2021-07-12 10:10:00,277.96,278.2,277.83,277.88,3018.0,268.2478,268.4794,268.1223,268.1705,3018.0
2021-07-12 10:15:00,277.99,278.66,277.99,278.66,3821.0,268.2767,268.9233,268.2767,268.9233,3821.0
2021-07-12 10:20:00,278.64,278.72,278.44,278.45,3244.0,268.904,268.9812,268.711,268.7206,3244.0
2021-07-12 10:25:00,278.77,278.79,278.34,278.53,4195.0,269.0294,269.0487,268.6145,268.7978,4195.0
2021-07-12 10:30:00,278.65,279.02,278.61,279.02,4475.0,268.9136,269.2707,268.875,269.2707,4475.0
2021-07-12 10:35:00,279.12,279.15,278.75,278.83,8911.0,269.3672,269.3962,269.0101,269.0874,8911.0
2021-07-12 10:40:00,278.71,278.84,278.57,278.84,2316.0,268.9715,269.097,268.8364,269.097,2316.0
2021-07-12 10:45:00,278.82,278.83,278.13,278.35,2521.0,269.0777,269.0874,268.4118,268.6241,2521.0
2021-07-12 10:50:00,278.21,278.39,278.04,278.12,4078.0,268.489,268.6627,268.325,268.4022,4078.0
2021-07-12 10:55:00,278.02,278.46,277.89,278.13,3221.0,268.3057,268.7303,268.1802,268.4118,3221.0
2021-07-12 11:00:00,278.3,278.3,277.65,277.8,2936.0,268.5759,268.5759,267.9486,268.0933,2936.0
2021-07-12 11:05:00,277.87,278.03,277.75,277.8,1400.0,268.1609,268.3153,268.0451,268.0933,1400.0
2021-07-12 11:10:00,277.78,277.97,277.76,277.77,2845.0,268.074,268.2574,268.0547,268.0644,2845.0
2021-07-12 11:15:00,277.82,277.86,277.59,277.71,3546.0,268.1126,268.1512,267.8907,268.0065,3546.0
2021-07-12 11:20:00,277.59,277.7,277.42,277.49,3706.0,267.8907,267.9968,267.7266,267.7942,3706.0
2021-07-12 11:25:00,277.47,277.59,277.18,277.59,2650.0,267.7749,267.8907,267.495,267.8907,2650.0
2021-07-12 11:30:00,277.57,277.73,277.39,277.44,7540.0,267.8714,268.0258,267.6977,267.7459,7540.0
2021-07-12 11:35:00,277.49,277.77,277.48,277.73,6575.0,267.7942,268.0644,267.7845,268.0258,6575.0
2021-07-12 11:40:00,277.72,277.75,277.43,277.66,4843.0,268.0161,268.0451,267.7363,267.9582,4843.0
2021-07-12 11:45:00,277.82,278.35,277.82,277.98,11494.0,268.1126,268.6241,268.1126,268.2671,11494.0
2021-07-12 11:50:00,278.09,278.62,278.01,278.61,12015.0,268.3732,268.8847,268.296,268.875,12015.0
2021-07-12 11:55:00,278.6,278.61,278.36,278.53,5583.0,268.8654,268.875,268.6338,268.7978,5583.0
2021-07-12 12:00:00,278.5,278.85,278.47,278.7,2402.0,268.7689,269.1067,268.7399,268.9619,2402.0
2021-07-12 12:05:00,278.7,278.79,278.59,278.62,1736.0,268.9619,269.0487,268.8557,268.8847,1736.0
2021-07-12 12:10:00,278.56,278.62,278.1,278.13,5436.0,268.8268,268.8847,268.3829,268.4118,5436.0
2021-07-12 12:15:00,278.17,278.17,277.94,277.94,3385.0,268.4504,268.4504,268.2284,268.2284,3385.0
2021-07-12 12:20:00,277.87,277.97,277.54,277.57,3602.0,268.1609,268.2574,267.8424,267.8714,3602.0
2021-07-12 12:25:00,277.61,277.65,277.6,277.65,424.0,267.91,267.9486,267.9003,267.9486,424.0
2021-07-12 12:30:00,277.65,278.2,277.62,278.2,14565.0,267.9486,268.4794,267.9196,268.4794,14565.0
2021-07-12 12:35:00,278.1,278.1,277.83,278.06,13426.0,268.3829,268.3829,268.1223,268.3443,13426.0
2021-07-12 12:40:00,278.12,278.41,277.95,278.21,6821.0,268.4022,268.682,268.2381,268.489,6821.0
2021-07-12 12:45:00,278.27,278.3,278.01,278.01,2112.0,268.5469,268.5759,268.296,268.296,2112.0
2021-07-12 12:50:00,277.95,278.03,277.83,278.03,8853.0,268.2381,268.3153,268.1223,268.3153,8853.0
2021-07-12 12:55:00,277.97,278.08,277.86,277.98,6739.0,268.2574,268.3636,268.1512,268.2671,6739.0
2021-07-12 13:00:00,278.0,278.1,277.98,278.0,2600.0,268.2864,268.3829,268.2671,268.2864,2600.0
2021-07-12 13:05:00,278.0,278.07,277.91,277.91,4064.0,268.2864,268.3539,268.1995,268.1995,4064.0
2021-07-12 13:10:00,278.01,278.11,278.01,278.11,2030.0,268.296,268.3925,268.296,268.3925,2030.0
2021-07-12 13:15:00,278.04,278.18,278.03,278.18,2001.0,268.325,268.4601,268.3153,268.4601,2001.0
2021-07-12 13:20:00,278.14,278.26,278.08,278.14,2891.0,268.4215,268.5373,268.3636,268.4215,2891.0
2021-07-12 13:25:00,278.1,278.18,278.04,278.18,620.0,268.3829,268.4601,268.325,268.4601,620.0
2021-07-12 13:30:00,278.11,278.33,278.11,278.22,1952.0,268.3925,268.6048,268.3925,268.4987,1952.0
2021-07-12 13:35:00,278.12,278.26,278.11,278.26,700.0,268.4022,268.5373,268.3925,268.5373,700.0
2021-07-12 13:40:00,278.27,278.28,278.02,278.06,2268.0,268.5469,268.5566,268.3057,268.3443,2268.0
2021-07-12 13:45:00,278.18,278.18,278.0,278.03,1822.0,268.4601,268.4601,268.2864,268.3153,1822.0
2021-07-12 13:50:00,278.03,278.17,278.01,278.17,3259.0,268.3153,268.4504,268.296,268.4504,3259.0
2021-07-12 13:55:00,278.09,278.22,278.05,278.22,1424.0,268.3732,268.4987,268.3346,268.4987,1424.0
2021-07-12 14:00:00,278.2,278.44,278.18,278.38,2583.0,268.4794,268.711,268.4601,268.6531,2583.0
2021-07-12 14:05:00,278.33,278.43,278.11,278.11,3333.0,268.6048,268.7013,268.3925,268.3925,3333.0
2021-07-12 14:10:00,278.1,278.27,278.02,278.14,1809.0,268.3829,268.5469,268.3057,268.4215,1809.0
2021-07-12 14:15:00,278.17,278.35,278.16,278.22,1396.0,268.4504,268.6241,268.4408,268.4987,1396.0
2021-07-12 14:20:00,278.32,278.37,278.26,278.35,1435.0,268.5952,268.6434,268.5373,268.6241,1435.0
2021-07-12 14:25:00,278.46,278.46,278.3,278.33,2855.0,268.7303,268.7303,268.5759,268.6048,2855.0
2021-07-12 14:30:00,278.38,278.49,278.29,278.29,2300.0,268.6531,268.7592,268.5662,268.5662,2300.0
2021-07-12 14:35:00,278.21,278.47,278.21,278.46,1544.0,268.489,268.7399,268.489,268.7303,1544.0
2021-07-12 14:40:00,278.43,278.55,278.31,278.4,4751.0,268.7013,268.8171,268.5855,268.6724,4751.0
2021-07-12 14:45:00,278.4,278.47,278.04,278.04,9608.0,268.6724,268.7399,268.325,268.325,9608.0
2021-07-12 14:50:00,278.19,278.19,277.89,277.89,3257.0,268.4697,268.4697,268.1802,268.1802,3257.0
2021-07-12 14:55:00,278.03,278.19,277.92,278.0,6226.0,268.3153,268.4697,268.2091,268.2864,6226.0
2021-07-12 15:00:00,277.96,278.16,277.96,278.04,6567.0,268.2478,268.4408,268.2478,268.325,6567.0
2021-07-12 15:05:00,278.06,278.22,278.06,278.21,795.0,268.3443,268.4987,268.3443,268.489,795.0
2021-07-12 15:10:00,278.16,278.22,278.1,278.1,1548.0,268.4408,268.4987,268.3829,268.3829,1548.0
2021-07-12 15:15:00,278.09,278.2,278.09,278.17,1435.0,268.3732,268.4794,268.3732,268.4504,1435.0
2021-07-12 15:20:00,278.23,278.23,278.01,278.09,4290.0,268.5083,268.5083,268.296,268.3732,4290.0
2021-07-12 15:25:00,278.08,278.17,278.08,278.17,3151.0,268.3636,268.4504,268.3636,268.4504,3151.0
2021-07-12 15:30:00,278.19,278.28,278.07,278.22,4757.0,268.4697,268.5566,268.3539,268.4987,4757.0
2021-07-12 15:35:00,278.28,278.34,278.07,278.08,4518.0,268.5566,268.6145,268.3539,268.3636,4518.0
2021-07-12 15:40:00,278.1,278.21,278.07,278.21,4586.0,268.3829,268.489,268.3539,268.489,4586.0
2021-07-12 15:45:00,278.22,278.29,278.14,278.24,3482.0,268.4987,268.5662,268.4215,268.518,3482.0
2021-07-12 15:50:00,278.15,278.18,277.87,278.05,10816.0,268.4311,268.4601,268.1609,268.3346,10816.0
2021-07-12 15:55:00,278.01,278.02,277.67,278.0,29389.0,268.296,268.3057,267.9679,268.2864,29389.0
2021-07-13 09:30:00,276.75,277.4,276.63,277.19,21569.0,267.08,267.7073,266.9642,267.5047,21569.0
2021-07-13 09:35:00,277.23,278.6,277.22,277.75,34098.0,267.5433,268.8654,267.5336,268.0451,34098.0
2021-07-13 09:40:00,277.79,278.12,277.44,277.64,3513.0,268.0837,268.4022,267.7459,267.9389,3513.0
2021-07-13 09:45:00,277.61,277.75,276.48,277.0,16542.0,267.91,268.0451,266.8195,267.3213,16542.0
2021-07-13 09:50:00,277.0,277.24,276.88,277.11,5430.0,267.3213,267.5529,267.2055,267.4275,5430.0
2021-07-13 09:55:00,277.07,277.4,276.97,277.01,1639.0,267.3888,267.7073,267.2923,267.3309,1639.0
2021-07-13 10:00:00,277.01,277.32,276.48,276.84,24271.0,267.3309,267.6301,266.8195,267.1669,24271.0
2021-07-13 10:05:00,277.04,277.2,276.89,277.17,6177.0,267.3599,267.5143,267.2151,267.4854,6177.0
2021-07-13 10:10:00,277.13,277.13,276.62,276.72,4510.0,267.4468,267.4468,266.9546,267.0511,4510.0
2021-07-13 10:15:00,276.75,276.89,276.64,276.65,1583.0,267.08,267.2151,266.9739,266.9835,1583.0
2021-07-13 10:20:00,276.55,276.95,276.52,276.71,2480.0,266.887,267.273,266.8581,267.0414,2480.0
2021-07-13 10:25:00,276.75,277.28,276.61,277.12,25727.0,267.08,267.5915,266.9449,267.4371,25727.0
2021-07-13 10:30:00,277.11,277.39,277.02,277.15,13031.0,267.4275,267.6977,267.3406,267.4661,13031.0
2021-07-13 10:35:00,277.24,277.27,276.95,277.17,3242.0,267.5529,267.5819,267.273,267.4854,3242.0
2021-07-13 10:40:00,277.02,277.21,276.98,277.13,4062.0,267.3406,267.524,267.302,267.4468,4062.0
2021-07-13 10:45:00,277.12,277.18,277.07,277.12,1657.0,267.4371,267.495,267.3888,267.4371,1657.0
2021-07-13 10:50:00,277.21,277.45,277.1,277.25,4783.0,267.524,267.7556,267.4178,267.5626,4783.0
2021-07-13 10:55:00,277.29,277.31,277.02,277.21,4652.0,267.6012,267.6205,267.3406,267.524,4652.0
2021-07-13 11:00:00,277.22,277.25,276.85,277.0,14447.0,267.5336,267.5626,267.1765,267.3213,14447.0
2021-07-13 11:05:00,277.0,277.23,276.95,276.95,12027.0,267.3213,267.5433,267.273,267.273,12027.0
2021-07-13 11:10:00,276.95,277.3,276.95,277.29,3678.0,267.273,267.6108,267.273,267.6012,3678.0
2021-07-13 11:15:00,277.28,277.54,277.18,277.52,3874.0,267.5915,267.8424,267.495,267.8231,3874.0
2021-07-13 11:20:00,277.52,277.52,277.14,277.36,2702.0,267.8231,267.8231,267.4564,267.6687,2702.0
2021-07-13 11:25:00,277.45,277.54,277.35,277.38,2308.0,267.7556,267.8424,267.6591,267.688,2308.0
2021-07-13 11:30:00,277.24,277.34,277.18,277.34,2960.0,267.5529,267.6494,267.495,267.6494,2960.0
2021-07-13 11:35:00,277.33,277.46,277.26,277.38,6480.0,267.6398,267.7652,267.5722,267.688,6480.0
2021-07-13 11:40:00,277.37,277.43,277.16,277.3,7677.0,267.6784,267.7363,267.4757,267.6108,7677.0
2021-07-13 11:45:00,277.2,277.38,277.11,277.37,14330.0,267.5143,267.688,267.4275,267.6784,14330.0
2021-07-13 11:50:00,277.42,277.47,277.31,277.34,4038.0,267.7266,267.7749,267.6205,267.6494,4038.0
2021-07-13 11:55:00,277.42,277.69,277.32,277.69,3389.0,267.7266,267.9872,267.6301,267.9872,3389.0
2021-07-13 12:00:00,277.77,277.93,277.65,277.66,7190.0,268.0644,268.2188,267.9486,267.9582,7190.0
2021-07-13 12:05:00,277.61,277.73,277.61,277.73,2300.0,267.91,268.0258,267.91,268.0258,2300.0
2021-07-13 12:10:00,277.72,277.85,277.56,277.56,12553.0,268.0161,268.1416,267.8617,267.8617,12553.0
2021-07-13 12:15:00,277.55,277.8,277.47,277.75,3044.0,267.8521,268.0933,267.7749,268.0451,3044.0
2021-07-13 12:20:00,277.69,277.75,277.42,277.43,3460.0,267.9872,268.0451,267.7266,267.7363,3460.0
2021-07-13 12:25:00,277.44,277.63,277.14,277.38,13145.0,267.7459,267.9293,267.4564,267.688,13145.0
2021-07-13 12:30:00,277.36,277.54,277.3,277.4,17753.0,267.6687,267.8424,267.6108,267.7073,17753.0
2021-07-13 12:35:00,277.36,277.53,277.36,277.41,1854.0,267.6687,267.8328,267.6687,267.717,1854.0
2021-07-13 12:40:00,277.33,277.37,277.15,277.21,1571.0,267.6398,267.6784,267.4661,267.524,1571.0
2021-07-13 12:45:00,277.19,277.34,277.13,277.26,2700.0,267.5047,267.6494,267.4468,267.5722,2700.0
2021-07-13 12:50:00,277.12,277.34,277.1,277.2,9043.0,267.4371,267.6494,267.4178,267.5143,9043.0
2021-07-13 12:55:00,277.25,277.43,277.24,277.33,4900.0,267.5626,267.7363,267.5529,267.6398,4900.0
2021-07-13 13:00:00,277.34,277.5,277.25,277.26,4893.0,267.6494,267.8038,267.5626,267.5722,4893.0
2021-07-13 13:05:00,277.36,277.5,277.35,277.47,3044.0,267.6687,267.8038,267.6591,267.7749,3044.0
2021-07-13 13:10:00,277.51,277.54,277.27,277.28,12156.0,267.8135,267.8424,267.5819,267.5915,12156.0
2021-07-13 13:15:00,277.28,277.36,276.96,277.04,4284.0,267.5915,267.6687,267.2827,267.3599,4284.0
2021-07-13 13:20:00,277.0,277.35,277.0,277.31,5402.0,267.3213,267.6591,267.3213,267.6205,5402.0
2021-07-13 13:25:00,277.29,277.4,277.16,277.25,13726.0,267.6012,267.7073,267.4757,267.5626,13726.0
2021-07-13 13:30:00,277.31,277.56,277.22,277.37,16359.0,267.6205,267.8617,267.5336,267.6784,16359.0
2021-07-13 13:35:00,277.36,277.4,276.95,277.08,15456.0,267.6687,267.7073,267.273,267.3985,15456.0
2021-07-13 13:40:00,277.13,277.32,277.13,277.28,4997.0,267.4468,267.6301,267.4468,267.5915,4997.0
2021-07-13 13:45:00,277.32,277.55,277.32,277.34,4339.0,267.6301,267.8521,267.6301,267.6494,4339.0
2021-07-13 13:50:00,277.33,277.4,277.01,277.09,2380.0,267.6398,267.7073,267.3309,267.4081,2380.0
2021-07-13 13:55:00,277.03,277.25,277.02,277.24,9305.0,267.3502,267.5626,267.3406,267.5529,9305.0
2021-07-13 14:00:00,277.28,277.28,276.88,276.88,20461.0,267.5915,267.5915,267.2055,267.2055,20461.0
2021-07-13 14:05:00,277.03,277.27,276.98,277.06,18056.0,267.3502,267.5819,267.302,267.3792,18056.0
2021-07-13 14:10:00,277.16,277.22,277.08,277.17,3179.0,267.4757,267.5336,267.3985,267.4854,3179.0
2021-07-13 14:15:00,277.14,277.28,277.09,277.19,5738.0,267.4564,267.5915,267.4081,267.5047,5738.0
2021-07-13 14:20:00,277.17,277.19,277.02,277.13,8356.0,267.4854,267.5047,267.3406,267.4468,8356.0
2021-07-13 14:25:00,277.18,277.21,277.06,277.18,2605.0,267.495,267.524,267.3792,267.495,2605.0
2021-07-13 14:30:00,277.12,277.18,276.9,277.0,24696.0,267.4371,267.495,267.2248,267.3213,24696.0
2021-07-13 14:35:00,277.05,277.17,277.03,277.1,14556.0,267.3695,267.4854,267.3502,267.4178,14556.0
2021-07-13 14:40:00,277.12,277.2,277.03,277.07,5039.0,267.4371,267.5143,267.3502,267.3888,5039.0
2021-07-13 14:45:00,277.11,277.28,277.06,277.26,5004.0,267.4275,267.5915,267.3792,267.5722,5004.0
2021-07-13 14:50:00,277.24,277.46,277.24,277.43,13595.0,267.5529,267.7652,267.5529,267.7363,13595.0
2021-07-13 14:55:00,277.43,277.55,277.3,277.37,10820.0,267.7363,267.8521,267.6108,267.6784,10820.0
2021-07-13 15:00:00,277.37,277.49,277.34,277.34,7826.0,267.6784,267.7942,267.6494,267.6494,7826.0
2021-07-13 15:05:00,277.45,277.52,277.37,277.38,7281.0,267.7556,267.8231,267.6784,267.688,7281.0
2021-07-13 15:10:00,277.35,277.39,277.1,277.26,4712.0,267.6591,267.6977,267.4178,267.5722,4712.0
2021-07-13 15:15:00,277.22,277.49,277.17,277.38,17910.0,267.5336,267.7942,267.4854,267.688,17910.0
2021-07-13 15:20:00,277.3,277.5,277.28,277.46,26437.0,267.6108,267.8038,267.5915,267.7652,26437.0
2021-07-13 15:25:00,277.5,277.84,277.43,277.72,18271.0,267.8038,268.1319,267.7363,268.0161,18271.0
2021-07-13 15:30:00,277.75,277.84,277.4,277.79,15555.0,268.0451,268.1319,267.7073,268.0837,15555.0
2021-07-13 15:35:00,277.75,277.93,277.7,277.82,14850.0,268.0451,268.2188,267.9968,268.1126,14850.0
2021-07-13 15:40:00,277.82,278.01,277.75,277.98,11784.0,268.1126,268.296,268.0451,268.2671,11784.0
2021-07-13 15:45:00,278.0,278.0,277.39,277.41,14698.0,268.2864,268.2864,267.6977,267.717,14698.0
2021-07-13 15:50:00,277.38,277.68,277.33,277.68,20103.0,267.688,267.9775,267.6398,267.9775,20103.0
2021-07-13 15:55:00,277.69,278.22,277.67,278.11,74028.0,267.9872,268.4987,267.9679,268.3925,74028.0
2021-07-14 09:30:00,278.79,279.21,277.78,278.87,21218.0,269.0487,269.4541,268.074,269.126,21218.0
2021-07-14 09:35:00,278.62,278.91,278.42,278.72,3430.0,268.8847,269.1646,268.6917,268.9812,3430.0
2021-07-14 09:40:00,278.91,279.55,278.91,279.07,3127.0,269.1646,269.7822,269.1646,269.319,3127.0
2021-07-14 09:45:00,279.01,279.62,278.92,279.38,3221.0,269.2611,269.8497,269.1742,269.6181,3221.0
2021-07-14 09:50:00,279.19,279.42,278.68,278.68,5912.0,269.4348,269.6567,268.9426,268.9426,5912.0
2021-07-14 09:55:00,278.55,278.6,278.03,278.13,2815.0,268.8171,268.8654,268.3153,268.4118,2815.0
2021-07-14 10:00:00,278.35,278.35,277.68,277.73,1474.0,268.6241,268.6241,267.9775,268.0258,1474.0
2021-07-14 10:05:00,277.69,277.69,277.22,277.22,300.0,267.9872,267.9872,267.5336,267.5336,300.0
2021-07-14 10:10:00,277.01,277.18,276.75,276.75,1181.0,267.3309,267.495,267.08,267.08,1181.0
2021-07-14 10:15:00,276.82,277.37,276.82,277.37,1215.0,267.1476,267.6784,267.1476,267.6784,1215.0
2021-07-14 10:20:00,277.28,277.36,276.77,276.89,2855.0,267.5915,267.6687,267.0993,267.2151,2855.0
2021-07-14 10:25:00,276.82,276.82,276.09,276.09,1728.0,267.1476,267.1476,266.4431,266.4431,1728.0
2021-07-14 10:30:00,276.09,276.58,275.84,276.56,6999.0,266.4431,266.916,266.2018,266.8967,6999.0
2021-07-14 10:35:00,276.54,276.63,275.87,275.87,3266.0,266.8774,266.9642,266.2308,266.2308,3266.0
2021-07-14 10:40:00,276.0,276.04,275.69,275.69,1821.0,266.3562,266.3948,266.0571,266.0571,1821.0
2021-07-14 10:45:00,275.77,275.85,275.61,275.85,2009.0,266.1343,266.2115,265.9799,266.2115,2009.0
2021-07-14 10:50:00,275.82,276.04,275.7,276.0,2502.0,266.1825,266.3948,266.0667,266.3562,2502.0
2021-07-14 10:55:00,275.99,276.2,275.46,275.58,4706.0,266.3466,266.5492,265.8351,265.9509,4706.0
2021-07-14 11:00:00,275.48,275.48,275.15,275.31,4003.0,265.8544,265.8544,265.5359,265.6903,4003.0
2021-07-14 11:05:00,275.36,275.47,275.26,275.29,2982.0,265.7386,265.8448,265.6421,265.671,2982.0
2021-07-14 11:10:00,275.34,275.8,275.33,275.8,2803.0,265.7193,266.1632,265.7096,266.1632,2803.0
2021-07-14 11:15:00,275.74,275.83,275.64,275.75,2243.0,266.1053,266.1922,266.0088,266.115,2243.0
2021-07-14 11:20:00,275.75,276.26,275.75,276.13,2184.0,266.115,266.6072,266.115,266.4817,2184.0
2021-07-14 11:25:00,276.05,276.22,275.53,275.77,6559.0,266.4045,266.5685,265.9027,266.1343,6559.0
2021-07-14 11:30:00,275.71,276.29,275.71,276.16,3348.0,266.0764,266.6361,266.0764,266.5106,3348.0
2021-07-14 11:35:00,276.16,276.63,276.16,276.51,1958.0,266.5106,266.9642,266.5106,266.8484,1958.0
2021-07-14 11:40:00,276.44,276.47,276.18,276.35,6589.0,266.7809,266.8098,266.5299,266.694,6589.0
2021-07-14 11:45:00,276.34,276.47,276.28,276.38,1254.0,266.6844,266.8098,266.6265,266.723,1254.0
2021-07-14 11:50:00,276.26,276.62,276.25,276.49,3072.0,266.6072,266.9546,266.5975,266.8291,3072.0
2021-07-14 11:55:00,276.56,276.61,276.41,276.6,1225.0,266.8967,266.9449,266.7519,266.9353,1225.0
2021-07-14 12:00:00,276.56,276.93,276.56,276.93,1410.0,266.8967,267.2537,266.8967,267.2537,1410.0
2021-07-14 12:05:00,276.97,277.06,276.9,276.99,1462.0,267.2923,267.3792,267.2248,267.3116,1462.0
2021-07-14 12:10:00,277.02,277.03,276.85,276.89,1646.0,267.3406,267.3502,267.1765,267.2151,1646.0
2021-07-14 12:15:00,276.84,277.16,276.66,277.01,2828.0,267.1669,267.4757,266.9932,267.3309,2828.0
2021-07-14 12:20:00,276.97,277.27,276.97,277.26,1100.0,267.2923,267.5819,267.2923,267.5722,1100.0
2021-07-14 12:25:00,277.33,277.33,277.12,277.28,1200.0,267.6398,267.6398,267.4371,267.5915,1200.0
2021-07-14 12:30:00,277.25,277.43,277.04,277.35,12766.0,267.5626,267.7363,267.3599,267.6591,12766.0
2021-07-14 12:35:00,277.37,277.52,277.19,277.52,5164.0,267.6784,267.8231,267.5047,267.8231,5164.0
2021-07-14 12:40:00,277.51,277.61,277.49,277.61,2780.0,267.8135,267.91,267.7942,267.91,2780.0
2021-07-14 12:45:00,277.64,277.74,277.45,277.6,6652.0,267.9389,268.0354,267.7556,267.9003,6652.0
2021-07-14 12:50:00,277.49,277.49,277.12,277.12,5541.0,267.7942,267.7942,267.4371,267.4371,5541.0
2021-07-14 12:55:00,277.31,277.31,276.85,276.88,5493.0,267.6205,267.6205,267.1765,267.2055,5493.0
2021-07-14 13:00:00,276.8,276.94,276.61,276.79,2300.0,267.1283,267.2634,266.9449,267.1186,2300.0
2021-07-14 13:05:00,276.75,277.11,276.69,277.11,6092.0,267.08,267.4275,267.0221,267.4275,6092.0
2021-07-14 13:10:00,277.07,277.35,277.02,277.35,1911.0,267.3888,267.6591,267.3406,267.6591,1911.0
2021-07-14 13:15:00,277.24,277.67,277.2,277.54,2564.0,267.5529,267.9679,267.5143,267.8424,2564.0
2021-07-14 13:20:00,277.57,277.72,277.49,277.61,3334.0,267.8714,268.0161,267.7942,267.91,3334.0
2021-07-14 13:25:00,277.57,277.62,277.4,277.49,1536.0,267.8714,267.9196,267.7073,267.7942,1536.0
2021-07-14 13:30:00,277.46,277.72,277.46,277.71,2610.0,267.7652,268.0161,267.7652,268.0065,2610.0
2021-07-14 13:35:00,277.83,278.12,277.8,278.12,2291.0,268.1223,268.4022,268.0933,268.4022,2291.0
2021-07-14 13:40:00,278.31,278.33,278.08,278.15,1603.0,268.5855,268.6048,268.3636,268.4311,1603.0
2021-07-14 13:45:00,278.13,278.13,277.8,277.92,1808.0,268.4118,268.4118,268.0933,268.2091,1808.0
2021-07-14 13:50:00,277.87,278.0,277.81,277.98,2578.0,268.1609,268.2864,268.103,268.2671,2578.0
2021-07-14 13:55:00,278.04,278.12,277.95,278.12,1296.0,268.325,268.4022,268.2381,268.4022,1296.0
2021-07-14 14:00:00,278.08,278.11,278.03,278.09,1300.0,268.3636,268.3925,268.3153,268.3732,1300.0
2021-07-14 14:05:00,278.04,278.19,277.97,278.19,2584.0,268.325,268.4697,268.2574,268.4697,2584.0
2021-07-14 14:10:00,278.1,278.1,278.0,278.0,1200.0,268.3829,268.3829,268.2864,268.2864,1200.0
2021-07-14 14:15:00,277.97,278.16,277.97,278.09,2008.0,268.2574,268.4408,268.2574,268.3732,2008.0
2021-07-14 14:20:00,278.1,278.21,277.99,277.99,2709.0,268.3829,268.489,268.2767,268.2767,2709.0
2021-07-14 14:25:00,278.06,278.11,277.99,278.11,3000.0,268.3443,268.3925,268.2767,268.3925,3000.0
2021-07-14 14:30:00,278.11,278.24,277.72,277.72,3061.0,268.3925,268.518,268.0161,268.0161,3061.0
2021-07-14 14:35:00,277.71,277.84,277.66,277.66,1665.0,268.0065,268.1319,267.9582,267.9582,1665.0
2021-07-14 14:40:00,277.64,277.64,277.33,277.49,1200.0,267.9389,267.9389,267.6398,267.7942,1200.0
2021-07-14 14:45:00,277.5,277.52,277.27,277.29,1495.0,267.8038,267.8231,267.5819,267.6012,1495.0
2021-07-14 14:50:00,277.28,277.37,277.24,277.28,1795.0,267.5915,267.6784,267.5529,267.5915,1795.0
2021-07-14 14:55:00,277.32,277.49,277.3,277.35,4169.0,267.6301,267.7942,267.6108,267.6591,4169.0
2021-07-14 15:00:00,277.32,277.48,277.32,277.43,2357.0,267.6301,267.7845,267.6301,267.7363,2357.0
2021-07-14 15:05:00,277.38,277.5,277.31,277.42,3853.0,267.688,267.8038,267.6205,267.7266,3853.0
2021-07-14 15:10:00,277.42,277.47,277.17,277.27,5084.0,267.7266,267.7749,267.4854,267.5819,5084.0
2021-07-14 15:15:00,277.15,277.28,277.04,277.17,2902.0,267.4661,267.5915,267.3599,267.4854,2902.0
2021-07-14 15:20:00,277.08,277.15,276.91,276.91,1503.0,267.3985,267.4661,267.2344,267.2344,1503.0
2021-07-14 15:25:00,276.93,277.05,276.87,276.92,1850.0,267.2537,267.3695,267.1958,267.2441,1850.0
2021-07-14 15:30:00,276.92,277.07,276.61,277.07,3486.0,267.2441,267.3888,266.9449,267.3888,3486.0
2021-07-14 15:35:00,277.15,277.24,277.06,277.11,1869.0,267.4661,267.5529,267.3792,267.4275,1869.0
2021-07-14 15:40:00,277.09,277.26,277.0,277.0,5043.0,267.4081,267.5722,267.3213,267.3213,5043.0
2021-07-14 15:45:00,277.07,277.28,276.61,276.61,6236.0,267.3888,267.5915,266.9449,266.9449,6236.0
2021-07-14 15:50:00,276.91,277.07,276.68,276.97,10024.0,267.2344,267.3888,267.0125,267.2923,10024.0
2021-07-14 15:55:00,276.91,277.27,276.83,277.21,34745.0,267.2344,267.5819,267.1572,267.524,34745.0
2021-07-15 09:30:00,276.46,278.1,276.46,277.85,19655.0,266.8002,268.3829,266.8002,268.1416,19655.0
2021-07-15 09:35:00,278.36,279.34,277.96,279.09,8552.0,268.6338,269.5795,268.2478,269.3383,8552.0
2021-07-15 09:40:00,278.49,279.0,278.42,278.42,5363.0,268.7592,269.2514,268.6917,268.6917,5363.0
2021-07-15 09:45:00,278.87,279.27,278.57,278.91,3154.0,269.126,269.512,268.8364,269.1646,3154.0
2021-07-15 09:50:00,278.92,278.93,277.95,278.16,2252.0,269.1742,269.1839,268.2381,268.4408,2252.0
2021-07-15 09:55:00,278.35,278.35,277.57,278.2,816.0,268.6241,268.6241,267.8714,268.4794,816.0
2021-07-15 10:00:00,277.87,278.55,277.87,278.48,709.0,268.1609,268.8171,268.1609,268.7496,709.0
2021-07-15 10:05:00,278.62,278.75,278.36,278.36,3511.0,268.8847,269.0101,268.6338,268.6338,3511.0
2021-07-15 10:10:00,278.57,279.11,278.45,279.11,3294.0,268.8364,269.3576,268.7206,269.3576,3294.0
2021-07-15 10:15:00,278.92,279.29,278.92,279.16,1558.0,269.1742,269.5313,269.1742,269.4058,1558.0
2021-07-15 10:20:00,279.23,279.4,279.1,279.4,7435.0,269.4734,269.6374,269.3479,269.6374,7435.0
2021-07-15 10:25:00,279.31,279.76,279.23,279.5,17981.0,269.5506,269.9849,269.4734,269.7339,17981.0
2021-07-15 10:30:00,279.5,279.88,279.5,279.67,3976.0,269.7339,270.1007,269.7339,269.898,3976.0
2021-07-15 10:35:00,279.94,279.94,279.52,279.63,4122.0,270.1586,270.1586,269.7532,269.8594,4122.0
2021-07-15 10:40:00,279.81,279.98,279.67,279.79,3358.0,270.0331,270.1972,269.898,270.0138,3358.0
2021-07-15 10:45:00,279.67,279.67,279.42,279.57,7452.0,269.898,269.898,269.6567,269.8015,7452.0
2021-07-15 10:50:00,279.58,279.67,279.4,279.49,9624.0,269.8111,269.898,269.6374,269.7243,9624.0
2021-07-15 10:55:00,279.59,279.7,279.41,279.46,8284.0,269.8208,269.927,269.6471,269.6953,8284.0
2021-07-15 11:00:00,279.4,279.4,278.86,278.86,22985.0,269.6374,269.6374,269.1163,269.1163,22985.0
2021-07-15 11:05:00,278.81,278.81,278.48,278.66,9260.0,269.0681,269.0681,268.7496,268.9233,9260.0
2021-07-15 11:10:00,278.58,278.58,277.97,278.36,4765.0,268.8461,268.8461,268.2574,268.6338,4765.0
2021-07-15 11:15:00,278.23,278.27,278.04,278.08,3760.0,268.5083,268.5469,268.325,268.3636,3760.0
2021-07-15 11:20:00,278.07,278.1,277.55,277.66,3541.0,268.3539,268.3829,267.8521,267.9582,3541.0
2021-07-15 11:25:00,277.67,277.76,277.55,277.76,1643.0,267.9679,268.0547,267.8521,268.0547,1643.0
2021-07-15 11:30:00,277.79,277.88,277.62,277.73,4385.0,268.0837,268.1705,267.9196,268.0258,4385.0
2021-07-15 11:35:00,277.65,277.79,277.6,277.74,3166.0,267.9486,268.0837,267.9003,268.0354,3166.0
2021-07-15 11:40:00,277.83,277.95,277.8,277.8,2317.0,268.1223,268.2381,268.0933,268.0933,2317.0
2021-07-15 11:45:00,277.77,277.9,277.7,277.9,8526.0,268.0644,268.1898,267.9968,268.1898,8526.0
2021-07-15 11:50:00,277.88,278.05,277.88,278.05,805.0,268.1705,268.3346,268.1705,268.3346,805.0
2021-07-15 11:55:00,278.07,278.09,277.53,277.59,2902.0,268.3539,268.3732,267.8328,267.8907,2902.0
2021-07-15 12:00:00,277.6,277.72,277.6,277.6,1415.0,267.9003,268.0161,267.9003,267.9003,1415.0
2021-07-15 12:05:00,277.65,277.65,277.14,277.26,3218.0,267.9486,267.9486,267.4564,267.5722,3218.0
2021-07-15 12:10:00,277.23,277.44,277.23,277.38,1920.0,267.5433,267.7459,267.5433,267.688,1920.0
2021-07-15 12:15:00,277.34,277.37,277.23,277.37,2410.0,267.6494,267.6784,267.5433,267.6784,2410.0
2021-07-15 12:20:00,277.41,277.57,277.41,277.48,3210.0,267.717,267.8714,267.717,267.7845,3210.0
2021-07-15 12:25:00,277.54,277.55,277.4,277.55,1951.0,267.8424,267.8521,267.7073,267.8521,1951.0
2021-07-15 12:30:00,277.59,277.65,277.5,277.54,1500.0,267.8907,267.9486,267.8038,267.8424,1500.0
2021-07-15 12:35:00,277.48,277.83,277.46,277.83,1286.0,267.7845,268.1223,267.7652,268.1223,1286.0
2021-07-15 12:40:00,277.94,278.02,277.73,278.02,13475.0,268.2284,268.3057,268.0258,268.3057,13475.0
2021-07-15 12:45:00,278.08,278.35,278.08,278.35,2081.0,268.3636,268.6241,268.3636,268.6241,2081.0
2021-07-15 12:50:00,278.3,278.4,278.21,278.29,2951.0,268.5759,268.6724,268.489,268.5662,2951.0
2021-07-15 12:55:00,278.26,278.33,278.13,278.13,1421.0,268.5373,268.6048,268.4118,268.4118,1421.0
2021-07-15 13:00:00,278.1,278.13,278.04,278.13,600.0,268.3829,268.4118,268.325,268.4118,600.0
2021-07-15 13:05:00,278.43,278.54,278.39,278.54,1946.0,268.7013,268.8075,268.6627,268.8075,1946.0
2021-07-15 13:10:00,278.61,278.61,278.22,278.24,5148.0,268.875,268.875,268.4987,268.518,5148.0
2021-07-15 13:15:00,278.01,278.07,277.91,278.03,1641.0,268.296,268.3539,268.1995,268.3153,1641.0
2021-07-15 13:20:00,278.07,278.13,277.89,277.98,2741.0,268.3539,268.4118,268.1802,268.2671,2741.0
2021-07-15 13:25:00,277.92,278.05,277.9,278.0,3178.0,268.2091,268.3346,268.1898,268.2864,3178.0
2021-07-15 13:30:00,278.02,278.31,277.96,278.18,5525.0,268.3057,268.5855,268.2478,268.4601,5525.0
2021-07-15 13:35:00,278.18,278.52,278.05,278.48,5108.0,268.4601,268.7882,268.3346,268.7496,5108.0
2021-07-15 13:40:00,278.48,278.56,278.17,278.18,5013.0,268.7496,268.8268,268.4504,268.4601,5013.0
2021-07-15 13:45:00,278.01,278.48,278.01,278.48,2817.0,268.296,268.7496,268.296,268.7496,2817.0
2021-07-15 13:50:00,278.44,278.73,278.43,278.63,3844.0,268.711,268.9908,268.7013,268.8943,3844.0
2021-07-15 13:55:00,278.56,278.56,278.1,278.17,14641.0,268.8268,268.8268,268.3829,268.4504,14641.0
2021-07-15 14:00:00,278.25,278.34,278.1,278.27,4748.0,268.5276,268.6145,268.3829,268.5469,4748.0
2021-07-15 14:05:00,278.25,278.48,278.19,278.44,1446.0,268.5276,268.7496,268.4697,268.711,1446.0
2021-07-15 14:10:00,278.39,278.65,278.28,278.64,4018.0,268.6627,268.9136,268.5566,268.904,4018.0
2021-07-15 14:15:00,278.6,278.8,278.57,278.8,2984.0,268.8654,269.0584,268.8364,269.0584,2984.0
2021-07-15 14:20:00,278.75,278.93,278.74,278.78,3263.0,269.0101,269.1839,269.0005,269.0391,3263.0
2021-07-15 14:25:00,278.85,278.85,278.67,278.82,2250.0,269.1067,269.1067,268.9329,269.0777,2250.0
2021-07-15 14:30:00,278.76,278.8,278.63,278.63,2678.0,269.0198,269.0584,268.8943,268.8943,2678.0
2021-07-15 14:35:00,278.71,278.71,278.62,278.63,4478.0,268.9715,268.9715,268.8847,268.8943,4478.0
2021-07-15 14:40:00,278.67,278.83,278.6,278.79,4643.0,268.9329,269.0874,268.8654,269.0487,4643.0
2021-07-15 14:45:00,278.82,278.82,278.56,278.79,6414.0,269.0777,269.0777,268.8268,269.0487,6414.0
2021-07-15 14:50:00,278.78,278.78,278.62,278.65,3222.0,269.0391,269.0391,268.8847,268.9136,3222.0
2021-07-15 14:55:00,278.74,278.9,278.68,278.81,3694.0,269.0005,269.1549,268.9426,269.0681,3694.0
2021-07-15 15:00:00,278.86,278.95,278.77,278.82,5013.0,269.1163,269.2032,269.0294,269.0777,5013.0
2021-07-15 15:05:00,278.88,279.09,278.82,279.09,2876.0,269.1356,269.3383,269.0777,269.3383,2876.0
2021-07-15 15:10:00,279.04,279.08,278.99,279.02,4436.0,269.29,269.3286,269.2418,269.2707,4436.0
2021-07-15 15:15:00,279.05,279.2,279.05,279.18,4325.0,269.2997,269.4444,269.2997,269.4251,4325.0
2021-07-15 15:20:00,279.18,279.18,278.8,279.03,7300.0,269.4251,269.4251,269.0584,269.2804,7300.0
2021-07-15 15:25:00,279.07,279.15,278.99,279.13,8677.0,269.319,269.3962,269.2418,269.3769,8677.0
2021-07-15 15:30:00,279.12,279.12,278.86,279.02,8033.0,269.3672,269.3672,269.1163,269.2707,8033.0
2021-07-15 15:35:00,278.94,279.05,278.94,278.99,8014.0,269.1935,269.2997,269.1935,269.2418,8014.0
2021-07-15 15:40:00,279.03,279.45,278.98,279.44,10301.0,269.2804,269.6857,269.2321,269.676,10301.0
2021-07-15 15:45:00,279.46,279.77,279.34,279.34,17216.0,269.6953,269.9945,269.5795,269.5795,17216.0
2021-07-15 15:50:00,279.31,279.67,279.29,279.55,17299.0,269.5506,269.898,269.5313,269.7822,17299.0
2021-07-15 15:55:00,279.55,279.66,279.09,279.13,48042.0,269.7822,269.8884,269.3383,269.3769,48042.0
2021-07-16 09:30:00,280.2,280.86,279.95,280.47,36856.0,270.4095,271.0464,270.1682,270.67,36856.0
2021-07-16 09:35:00,280.34,280.64,280.31,280.52,4120.0,270.5446,270.8341,270.5156,270.7183,4120.0
2021-07-16 09:40:00,280.47,280.84,280.26,280.79,6561.0,270.67,271.0271,270.4674,270.9789,6561.0
2021-07-16 09:45:00,280.87,281.33,280.8,281.16,5630.0,271.0561,271.5,270.9885,271.3359,5630.0
2021-07-16 09:50:00,281.32,281.39,280.93,281.32,9556.0,271.4903,271.5579,271.114,271.4903,9556.0
2021-07-16 09:55:00,281.37,282.29,281.37,281.97,6625.0,271.5386,272.4265,271.5386,272.1176,6625.0
2021-07-16 10:00:00,282.02,282.2,281.5,281.7,4455.0,272.1659,272.3396,271.6641,271.8571,4455.0
2021-07-16 10:05:00,281.78,282.13,281.71,281.92,4693.0,271.9343,272.272,271.8667,272.0694,4693.0
2021-07-16 10:10:00,281.98,282.04,280.9,281.18,7063.0,272.1273,272.1852,271.085,271.3552,7063.0
2021-07-16 10:15:00,281.39,281.66,281.2,281.66,2805.0,271.5579,271.8185,271.3745,271.8185,2805.0
2021-07-16 10:20:00,281.57,281.6,281.13,281.31,4887.0,271.7316,271.7606,271.307,271.4807,4887.0
2021-07-16 10:25:00,281.24,281.52,281.11,281.15,7602.0,271.4131,271.6834,271.2877,271.3263,7602.0
2021-07-16 10:30:00,281.09,281.54,281.03,281.54,9362.0,271.2684,271.7027,271.2105,271.7027,9362.0
2021-07-16 10:35:00,281.51,282.0,281.35,281.9,8880.0,271.6737,272.1466,271.5193,272.0501,8880.0
2021-07-16 10:40:00,281.96,282.04,281.51,282.04,4382.0,272.108,272.1852,271.6737,272.1852,4382.0
2021-07-16 10:45:00,281.94,282.36,281.78,282.35,4414.0,272.0887,272.494,271.9343,272.4844,4414.0
2021-07-16 10:50:00,282.38,282.8,282.38,282.74,12570.0,272.5133,272.9186,272.5133,272.8607,12570.0
2021-07-16 10:55:00,282.72,282.75,282.51,282.56,8445.0,272.8414,272.8704,272.6388,272.687,8445.0
2021-07-16 11:00:00,282.55,282.96,282.55,282.57,5955.0,272.6774,273.073,272.6774,272.6967,5955.0
2021-07-16 11:05:00,282.59,282.79,282.45,282.61,5343.0,272.716,272.909,272.5809,272.7353,5343.0
2021-07-16 11:10:00,282.61,282.71,282.55,282.58,3879.0,272.7353,272.8318,272.6774,272.7063,3879.0
2021-07-16 11:15:00,282.59,282.75,282.46,282.71,5126.0,272.716,272.8704,272.5905,272.8318,5126.0
2021-07-16 11:20:00,282.75,283.02,282.67,282.8,4942.0,272.8704,273.1309,272.7932,272.9186,4942.0
2021-07-16 11:25:00,282.77,282.78,282.24,282.28,4826.0,272.8897,272.8993,272.3782,272.4168,4826.0
2021-07-16 11:30:00,282.37,282.64,282.19,282.63,3219.0,272.5037,272.7642,272.3299,272.7546,3219.0
2021-07-16 11:35:00,282.64,283.21,282.6,283.18,5697.0,272.7642,273.3143,272.7256,273.2854,5697.0
2021-07-16 11:40:00,283.13,283.58,283.12,283.18,6381.0,273.2371,273.6714,273.2275,273.2854,6381.0
2021-07-16 11:45:00,283.17,283.2,282.97,283.02,3959.0,273.2757,273.3047,273.0827,273.1309,3959.0
2021-07-16 11:50:00,283.0,283.46,283.0,283.42,3323.0,273.1116,273.5556,273.1116,273.517,3323.0
2021-07-16 11:55:00,283.36,283.51,283.31,283.49,4166.0,273.4591,273.6038,273.4108,273.5845,4166.0
2021-07-16 12:00:00,283.45,283.62,283.33,283.62,3656.0,273.5459,273.71,273.4301,273.71,3656.0
2021-07-16 12:05:00,283.71,283.75,283.58,283.61,3819.0,273.7968,273.8354,273.6714,273.7003,3819.0
2021-07-16 12:10:00,283.62,283.79,283.58,283.61,5259.0,273.71,273.874,273.6714,273.7003,5259.0
2021-07-16 12:15:00,283.75,283.87,283.68,283.83,2865.0,273.8354,273.9512,273.7679,273.9126,2865.0
2021-07-16 12:20:00,283.79,283.83,283.46,283.46,7585.0,273.874,273.9126,273.5556,273.5556,7585.0
2021-07-16 12:25:00,283.34,283.37,283.03,283.3,5192.0,273.4398,273.4687,273.1406,273.4012,5192.0
2021-07-16 12:30:00,283.29,283.35,283.1,283.32,2509.0,273.3915,273.4494,273.2082,273.4205,2509.0
2021-07-16 12:35:00,283.3,283.49,283.2,283.2,3336.0,273.4012,273.5845,273.3047,273.3047,3336.0
2021-07-16 12:40:00,283.2,283.34,283.16,283.25,5772.0,273.3047,273.4398,273.2661,273.3529,5772.0
2021-07-16 12:45:00,283.24,283.36,283.22,283.26,5229.0,273.3433,273.4591,273.324,273.3626,5229.0
2021-07-16 12:50:00,283.32,283.35,283.08,283.08,4233.0,273.4205,273.4494,273.1889,273.1889,4233.0
2021-07-16 12:55:00,282.93,283.05,282.84,282.84,3700.0,273.0441,273.1599,272.9572,272.9572,3700.0
2021-07-16 13:00:00,282.77,282.77,282.59,282.74,5282.0,272.8897,272.8897,272.716,272.8607,5282.0
2021-07-16 13:05:00,282.75,282.75,282.5,282.54,4116.0,272.8704,272.8704,272.6291,272.6677,4116.0
2021-07-16 13:10:00,282.6,282.6,282.46,282.52,2731.0,272.7256,272.7256,272.5905,272.6484,2731.0
2021-07-16 13:15:00,282.53,282.66,282.44,282.66,6582.0,272.6581,272.7835,272.5712,272.7835,6582.0
2021-07-16 13:20:00,282.68,282.8,282.41,282.8,8361.0,272.8028,272.9186,272.5423,272.9186,8361.0
2021-07-16 13:25:00,282.86,283.19,282.86,283.01,3971.0,272.9765,273.295,272.9765,273.1213,3971.0
2021-07-16 13:30:00,282.88,282.97,282.71,282.72,2528.0,272.9958,273.0827,272.8318,272.8414,2528.0
2021-07-16 13:35:00,282.72,282.98,282.69,282.98,3968.0,272.8414,273.0923,272.8125,273.0923,3968.0
2021-07-16 13:40:00,282.91,283.0,282.72,282.88,4411.0,273.0248,273.1116,272.8414,272.9958,4411.0
2021-07-16 13:45:00,282.88,283.0,282.78,282.78,3867.0,272.9958,273.1116,272.8993,272.8993,3867.0
2021-07-16 13:50:00,282.74,282.8,282.72,282.75,2678.0,272.8607,272.9186,272.8414,272.8704,2678.0
2021-07-16 13:55:00,282.75,282.82,282.7,282.73,3684.0,272.8704,272.9379,272.8221,272.8511,3684.0
2021-07-16 14:00:00,282.7,282.71,282.43,282.59,4553.0,272.8221,272.8318,272.5616,272.716,4553.0
2021-07-16 14:05:00,282.66,282.81,282.43,282.81,4406.0,272.7835,272.9283,272.5616,272.9283,4406.0
2021-07-16 14:10:00,282.79,282.79,282.53,282.64,2973.0,272.909,272.909,272.6581,272.7642,2973.0
2021-07-16 14:15:00,282.76,282.92,282.65,282.83,5809.0,272.88,273.0344,272.7739,272.9476,5809.0
2021-07-16 14:20:00,282.84,282.84,282.54,282.6,2553.0,272.9572,272.9572,272.6677,272.7256,2553.0
2021-07-16 14:25:00,282.51,282.6,282.34,282.34,5560.0,272.6388,272.7256,272.4747,272.4747,5560.0
2021-07-16 14:30:00,282.27,282.4,282.03,282.26,3813.0,272.4072,272.5326,272.1755,272.3975,3813.0
2021-07-16 14:35:00,282.16,282.35,282.06,282.11,5379.0,272.301,272.4844,272.2045,272.2527,5379.0
2021-07-16 14:40:00,282.1,282.4,282.1,282.24,3913.0,272.2431,272.5326,272.2431,272.3782,3913.0
2021-07-16 14:45:00,282.24,282.56,282.23,282.56,3843.0,272.3782,272.687,272.3686,272.687,3843.0
2021-07-16 14:50:00,282.56,282.79,282.56,282.7,4011.0,272.687,272.909,272.687,272.8221,4011.0
2021-07-16 14:55:00,282.73,282.78,282.46,282.47,8606.0,272.8511,272.8993,272.5905,272.6002,8606.0
2021-07-16 15:00:00,282.46,282.46,282.12,282.24,4087.0,272.5905,272.5905,272.2624,272.3782,4087.0
2021-07-16 15:05:00,282.29,282.46,282.24,282.35,4690.0,272.4265,272.5905,272.3782,272.4844,4690.0
2021-07-16 15:10:00,282.38,282.61,282.3,282.52,4890.0,272.5133,272.7353,272.4361,272.6484,4890.0
2021-07-16 15:15:00,282.61,282.87,282.43,282.7,6919.0,272.7353,272.9862,272.5616,272.8221,6919.0
2021-07-16 15:20:00,282.74,282.83,282.61,282.78,3768.0,272.8607,272.9476,272.7353,272.8993,3768.0
2021-07-16 15:25:00,282.8,282.89,282.66,282.88,6988.0,272.9186,273.0055,272.7835,272.9958,6988.0
2021-07-16 15:30:00,282.84,283.41,282.84,283.28,12114.0,272.9572,273.5073,272.9572,273.3819,12114.0
2021-07-16 15:35:00,283.26,283.28,283.05,283.05,10056.0,273.3626,273.3819,273.1599,273.1599,10056.0
2021-07-16 15:40:00,283.16,283.22,282.76,282.82,12192.0,273.2661,273.324,272.88,272.9379,12192.0
2021-07-16 15:45:00,282.81,282.98,282.54,282.56,20148.0,272.9283,273.0923,272.6677,272.687,20148.0
2021-07-16 15:50:00,282.53,282.61,282.34,282.52,26022.0,272.6581,272.7353,272.4747,272.6484,26022.0
2021-07-16 15:55:00,282.59,282.82,282.4,282.4,74876.0,272.716,272.9379,272.5326,272.5326,74876.0
2021-07-19 09:30:00,280.94,281.0,278.36,280.96,34733.0,271.1236,271.1815,268.6338,271.1429,34733.0
2021-07-19 09:35:00,279.83,281.69,279.74,281.69,8151.0,270.0524,271.8474,269.9656,271.8474,8151.0
2021-07-19 09:40:00,281.42,282.0,281.2,281.92,14811.0,271.5869,272.1466,271.3745,272.0694,14811.0
2021-07-19 09:45:00,281.95,282.1,281.2,281.63,16728.0,272.0983,272.2431,271.3745,271.7895,16728.0
2021-07-19 09:50:00,281.51,281.77,281.0,281.74,9181.0,271.6737,271.9246,271.1815,271.8957,9181.0
2021-07-19 09:55:00,281.58,281.86,281.17,281.82,15388.0,271.7413,272.0115,271.3456,271.9729,15388.0
2021-07-19 10:00:00,281.62,281.62,281.14,281.14,20520.0,271.7799,271.7799,271.3166,271.3166,20520.0
2021-07-19 10:05:00,281.35,281.36,280.61,281.11,10556.0,271.5193,271.529,270.8052,271.2877,10556.0
2021-07-19 10:10:00,281.02,281.43,280.8,281.43,4637.0,271.2008,271.5965,270.9885,271.5965,4637.0
2021-07-19 10:15:00,281.31,281.49,280.6,280.78,17836.0,271.4807,271.6544,270.7955,270.9692,17836.0
2021-07-19 10:20:00,280.78,282.18,280.39,282.18,24804.0,270.9692,272.3203,270.5928,272.3203,24804.0
2021-07-19 10:25:00,282.16,282.34,280.69,281.49,12291.0,272.301,272.4747,270.8824,271.6544,12291.0
2021-07-19 10:30:00,281.29,282.17,281.12,281.94,22053.0,271.4614,272.3106,271.2973,272.0887,22053.0
2021-07-19 10:35:00,282.08,282.08,281.19,281.42,9598.0,272.2238,272.2238,271.3649,271.5869,9598.0
2021-07-19 10:40:00,281.3,281.3,280.42,280.87,8361.0,271.471,271.471,270.6218,271.0561,8361.0
2021-07-19 10:45:00,280.99,281.28,280.99,281.08,3657.0,271.1719,271.4517,271.1719,271.2587,3657.0
2021-07-19 10:50:00,281.16,282.24,281.08,282.18,28875.0,271.3359,272.3782,271.2587,272.3203,28875.0
2021-07-19 10:55:00,282.33,282.43,282.06,282.17,3922.0,272.4651,272.5616,272.2045,272.3106,3922.0
2021-07-19 11:00:00,282.19,282.5,281.83,282.35,10109.0,272.3299,272.6291,271.9825,272.4844,10109.0
2021-07-19 11:05:00,282.37,283.37,282.36,283.27,13723.0,272.5037,273.4687,272.494,273.3722,13723.0
2021-07-19 11:10:00,283.27,284.03,282.86,283.87,55846.0,273.3722,274.1057,272.9765,273.9512,55846.0
2021-07-19 11:15:00,283.89,284.18,283.86,284.08,29909.0,273.9705,274.2504,273.9416,274.1539,29909.0
2021-07-19 11:20:00,284.09,284.09,282.83,283.15,17734.0,274.1636,274.1636,272.9476,273.2564,17734.0
2021-07-19 11:25:00,283.05,283.27,282.87,282.9,16547.0,273.1599,273.3722,272.9862,273.0151,16547.0
2021-07-19 11:30:00,282.91,283.15,282.74,282.9,11504.0,273.0248,273.2564,272.8607,273.0151,11504.0
2021-07-19 11:35:00,282.95,282.95,281.94,282.32,34238.0,273.0634,273.0634,272.0887,272.4554,34238.0
2021-07-19 11:40:00,282.25,282.79,282.13,282.51,7377.0,272.3879,272.909,272.272,272.6388,7377.0
2021-07-19 11:45:00,282.52,283.26,282.41,282.54,18545.0,272.6484,273.3626,272.5423,272.6677,18545.0
2021-07-19 11:50:00,282.67,282.91,282.46,282.65,5301.0,272.7932,273.0248,272.5905,272.7739,5301.0
2021-07-19 11:55:00,282.67,283.11,282.64,282.68,6056.0,272.7932,273.2178,272.7642,272.8028,6056.0
2021-07-19 12:00:00,282.68,282.71,282.34,282.5,16745.0,272.8028,272.8318,272.4747,272.6291,16745.0
2021-07-19 12:05:00,282.44,282.54,282.38,282.5,7300.0,272.5712,272.6677,272.5133,272.6291,7300.0
2021-07-19 12:10:00,282.44,282.5,281.78,281.98,7551.0,272.5712,272.6291,271.9343,272.1273,7551.0
2021-07-19 12:15:00,281.81,282.33,281.81,282.24,20447.0,271.9632,272.4651,271.9632,272.3782,20447.0
2021-07-19 12:20:00,282.15,282.38,281.88,282.38,10483.0,272.2913,272.5133,272.0308,272.5133,10483.0
2021-07-19 12:25:00,282.44,282.5,282.14,282.36,12277.0,272.5712,272.6291,272.2817,272.494,12277.0
2021-07-19 12:30:00,282.25,282.64,282.15,282.23,5385.0,272.3879,272.7642,272.2913,272.3686,5385.0
2021-07-19 12:35:00,282.11,282.43,282.1,282.43,13322.0,272.2527,272.5616,272.2431,272.5616,13322.0
2021-07-19 12:40:00,282.35,282.38,281.91,282.38,9508.0,272.4844,272.5133,272.0597,272.5133,9508.0
2021-07-19 12:45:00,282.27,282.4,282.11,282.15,5348.0,272.4072,272.5326,272.2527,272.2913,5348.0
2021-07-19 12:50:00,282.11,282.8,282.06,282.69,9504.0,272.2527,272.9186,272.2045,272.8125,9504.0
2021-07-19 12:55:00,282.68,283.08,282.52,283.04,12274.0,272.8028,273.1889,272.6484,273.1502,12274.0
2021-07-19 13:00:00,283.13,283.2,282.68,282.93,5572.0,273.2371,273.3047,272.8028,273.0441,5572.0
2021-07-19 13:05:00,282.8,283.18,282.62,283.03,7439.0,272.9186,273.2854,272.7449,273.1406,7439.0
2021-07-19 13:10:00,282.94,283.02,282.56,282.7,7461.0,273.0537,273.1309,272.687,272.8221,7461.0
2021-07-19 13:15:00,282.71,283.35,282.71,283.12,10055.0,272.8318,273.4494,272.8318,273.2275,10055.0
2021-07-19 13:20:00,283.12,283.13,282.69,282.69,11884.0,273.2275,273.2371,272.8125,272.8125,11884.0
2021-07-19 13:25:00,282.61,282.61,282.16,282.2,7407.0,272.7353,272.7353,272.301,272.3396,7407.0
2021-07-19 13:30:00,282.25,282.36,282.08,282.27,8777.0,272.3879,272.494,272.2238,272.4072,8777.0
2021-07-19 13:35:00,282.25,282.37,281.99,282.09,28814.0,272.3879,272.5037,272.1369,272.2334,28814.0
2021-07-19 13:40:00,282.11,282.78,282.05,282.64,33141.0,272.2527,272.8993,272.1948,272.7642,33141.0
2021-07-19 13:45:00,282.64,282.65,281.46,281.47,10136.0,272.7642,272.7739,271.6255,271.6351,10136.0
2021-07-19 13:50:00,281.54,282.49,281.39,282.33,27732.0,271.7027,272.6195,271.5579,272.4651,27732.0
2021-07-19 13:55:00,282.25,282.42,281.64,281.73,18701.0,272.3879,272.5519,271.7992,271.886,18701.0
2021-07-19 14:00:00,281.65,282.22,281.48,281.8,11272.0,271.8088,272.3589,271.6448,271.9536,11272.0
2021-07-19 14:05:00,281.79,281.82,280.96,281.01,6828.0,271.9439,271.9729,271.1429,271.1912,6828.0
2021-07-19 14:10:00,280.96,281.42,280.95,281.18,6967.0,271.1429,271.5869,271.1333,271.3552,6967.0
2021-07-19 14:15:00,281.26,281.53,281.16,281.53,4690.0,271.4324,271.693,271.3359,271.693,4690.0
2021-07-19 14:20:00,281.51,281.71,281.36,281.36,19757.0,271.6737,271.8667,271.529,271.529,19757.0
2021-07-19 14:25:00,281.27,281.27,280.87,280.92,9526.0,271.4421,271.4421,271.0561,271.1043,9526.0
2021-07-19 14:30:00,281.02,281.07,280.65,280.71,8465.0,271.2008,271.2491,270.8438,270.9017,8465.0
2021-07-19 14:35:00,280.84,280.94,280.26,280.61,17645.0,271.0271,271.1236,270.4674,270.8052,17645.0
2021-07-19 14:40:00,280.46,281.01,280.46,280.83,11381.0,270.6604,271.1912,270.6604,271.0175,11381.0
2021-07-19 14:45:00,280.8,280.85,280.61,280.78,7328.0,270.9885,271.0368,270.8052,270.9692,7328.0
2021-07-19 14:50:00,280.75,280.93,280.55,280.9,8576.0,270.9403,271.114,270.7473,271.085,8576.0
2021-07-19 14:55:00,280.69,281.29,280.68,280.72,8229.0,270.8824,271.4614,270.8727,270.9113,8229.0
2021-07-19 15:00:00,280.55,280.99,280.52,280.99,4609.0,270.7473,271.1719,270.7183,271.1719,4609.0
2021-07-19 15:05:00,281.1,281.39,280.96,281.34,6699.0,271.278,271.5579,271.1429,271.5096,6699.0
2021-07-19 15:10:00,281.33,281.76,281.33,281.49,9428.0,271.5,271.915,271.5,271.6544,9428.0
2021-07-19 15:15:00,281.46,281.97,281.43,281.73,17090.0,271.6255,272.1176,271.5965,271.886,17090.0
2021-07-19 15:20:00,281.8,281.95,281.61,281.65,6523.0,271.9536,272.0983,271.7702,271.8088,6523.0
2021-07-19 15:25:00,281.77,281.82,281.38,281.42,14622.0,271.9246,271.9729,271.5483,271.5869,14622.0
2021-07-19 15:30:00,281.37,281.73,281.37,281.57,16557.0,271.5386,271.886,271.5386,271.7316,16557.0
2021-07-19 15:35:00,281.58,281.91,281.47,281.75,23562.0,271.7413,272.0597,271.6351,271.9053,23562.0
2021-07-19 15:40:00,281.8,282.01,281.77,281.77,10271.0,271.9536,272.1562,271.9246,271.9246,10271.0
2021-07-19 15:45:00,281.83,282.51,281.65,282.07,23759.0,271.9825,272.6388,271.8088,272.2141,23759.0
2021-07-19 15:50:00,281.98,282.64,281.87,282.36,39509.0,272.1273,272.7642,272.0211,272.494,39509.0
2021-07-19 15:55:00,282.41,282.95,282.21,282.95,98293.0,272.5423,273.0634,272.3493,273.0634,98293.0
2021-07-20 09:30:00,276.48,278.75,275.88,278.13,67057.0,266.8195,269.0101,266.2404,268.4118,67057.0
2021-07-20 09:35:00,278.06,278.06,276.77,277.32,35404.0,268.3443,268.3443,267.0993,267.6301,35404.0
2021-07-20 09:40:00,277.3,278.36,276.95,278.17,40245.0,267.6108,268.6338,267.273,268.4504,40245.0
2021-07-20 09:45:00,277.97,278.76,277.69,278.3,16720.0,268.2574,269.0198,267.9872,268.5759,16720.0
2021-07-20 09:50:00,278.59,279.07,278.23,279.07,22424.0,268.8557,269.319,268.5083,269.319,22424.0
2021-07-20 09:55:00,279.18,280.28,279.11,279.55,10736.0,269.4251,270.4867,269.3576,269.7822,10736.0
2021-07-20 10:00:00,279.73,280.86,279.26,280.86,13047.0,269.9559,271.0464,269.5023,271.0464,13047.0
2021-07-20 10:05:00,280.95,280.98,279.85,279.85,9672.0,271.1333,271.1622,270.0717,270.0717,9672.0
2021-07-20 10:10:00,279.83,279.87,279.36,279.66,13626.0,270.0524,270.091,269.5988,269.8884,13626.0
2021-07-20 10:15:00,279.84,280.27,279.64,280.09,4434.0,270.0621,270.477,269.869,270.3033,4434.0
2021-07-20 10:20:00,280.09,280.45,279.72,280.17,3928.0,270.3033,270.6507,269.9463,270.3805,3928.0
2021-07-20 10:25:00,280.2,280.22,279.7,279.78,2280.0,270.4095,270.4288,269.927,270.0042,2280.0
2021-07-20 10:30:00,279.85,280.73,279.7,280.64,11626.0,270.0717,270.921,269.927,270.8341,11626.0
2021-07-20 10:35:00,280.59,280.73,280.18,280.3,5497.0,270.7859,270.921,270.3902,270.506,5497.0
2021-07-20 10:40:00,280.31,280.53,279.93,280.09,12450.0,270.5156,270.728,270.1489,270.3033,12450.0
2021-07-20 10:45:00,280.19,281.1,280.19,281.03,8810.0,270.3998,271.278,270.3998,271.2105,8810.0
2021-07-20 10:50:00,280.91,280.91,280.15,280.32,7405.0,271.0947,271.0947,270.3612,270.5253,7405.0
2021-07-20 10:55:00,280.37,280.49,279.98,280.16,14228.0,270.5735,270.6893,270.1972,270.3709,14228.0
2021-07-20 11:00:00,280.17,280.52,280.0,280.52,12091.0,270.3805,270.7183,270.2165,270.7183,12091.0
2021-07-20 11:05:00,280.6,281.8,280.55,281.63,24479.0,270.7955,271.9536,270.7473,271.7895,24479.0
2021-07-20 11:10:00,281.62,281.63,281.11,281.11,3492.0,271.7799,271.7895,271.2877,271.2877,3492.0
2021-07-20 11:15:00,280.89,280.99,280.59,280.77,3853.0,271.0754,271.1719,270.7859,270.9596,3853.0
2021-07-20 11:20:00,280.86,281.3,280.86,281.12,2070.0,271.0464,271.471,271.0464,271.2973,2070.0
2021-07-20 11:25:00,281.16,281.22,280.8,280.89,4867.0,271.3359,271.3938,270.9885,271.0754,4867.0
2021-07-20 11:30:00,280.64,281.21,280.64,281.21,5236.0,270.8341,271.3842,270.8341,271.3842,5236.0
2021-07-20 11:35:00,281.28,281.28,280.64,280.86,3990.0,271.4517,271.4517,270.8341,271.0464,3990.0
2021-07-20 11:40:00,280.86,281.35,280.85,281.17,3124.0,271.0464,271.5193,271.0368,271.3456,3124.0
2021-07-20 11:45:00,281.17,281.57,281.17,281.57,6626.0,271.3456,271.7316,271.3456,271.7316,6626.0
2021-07-20 11:50:00,281.57,281.57,281.44,281.56,2252.0,271.7316,271.7316,271.6062,271.722,2252.0
2021-07-20 11:55:00,281.47,281.87,281.47,281.79,2157.0,271.6351,272.0211,271.6351,271.9439,2157.0
2021-07-20 12:00:00,281.89,282.06,281.82,281.88,2491.0,272.0404,272.2045,271.9729,272.0308,2491.0
2021-07-20 12:05:00,281.74,281.87,281.61,281.86,4162.0,271.8957,272.0211,271.7702,272.0115,4162.0
2021-07-20 12:10:00,281.87,282.22,281.83,282.22,4288.0,272.0211,272.3589,271.9825,272.3589,4288.0
2021-07-20 12:15:00,282.21,282.75,282.2,282.7,4441.0,272.3493,272.8704,272.3396,272.8221,4441.0
2021-07-20 12:20:00,282.67,282.77,282.52,282.75,12608.0,272.7932,272.8897,272.6484,272.8704,12608.0
2021-07-20 12:25:00,282.76,282.77,282.37,282.49,1571.0,272.88,272.8897,272.5037,272.6195,1571.0
2021-07-20 12:30:00,282.65,282.77,282.56,282.56,1786.0,272.7739,272.8897,272.687,272.687,1786.0
2021-07-20 12:35:00,282.67,282.67,282.28,282.28,2387.0,272.7932,272.7932,272.4168,272.4168,2387.0
2021-07-20 12:40:00,282.29,282.56,282.29,282.37,2958.0,272.4265,272.687,272.4265,272.5037,2958.0
2021-07-20 12:45:00,282.38,282.84,282.38,282.52,12346.0,272.5133,272.9572,272.5133,272.6484,12346.0
2021-07-20 12:50:00,282.53,282.69,282.44,282.53,4640.0,272.6581,272.8125,272.5712,272.6581,4640.0
2021-07-20 12:55:00,282.61,282.68,282.33,282.33,7378.0,272.7353,272.8028,272.4651,272.4651,7378.0
2021-07-20 13:00:00,282.25,282.48,281.83,281.93,4550.0,272.3879,272.6098,271.9825,272.079,4550.0
2021-07-20 13:05:00,281.87,282.11,281.82,281.94,1947.0,272.0211,272.2527,271.9729,272.0887,1947.0
2021-07-20 13:10:00,281.95,282.0,281.45,281.58,6250.0,272.0983,272.1466,271.6158,271.7413,6250.0
2021-07-20 13:15:00,281.54,281.64,281.51,281.51,2187.0,271.7027,271.7992,271.6737,271.6737,2187.0
2021-07-20 13:20:00,281.5,281.64,281.11,281.11,6962.0,271.6641,271.7992,271.2877,271.2877,6962.0
2021-07-20 13:25:00,281.11,281.18,280.84,281.12,3792.0,271.2877,271.3552,271.0271,271.2973,3792.0
2021-07-20 13:30:00,281.14,281.39,281.13,281.2,7291.0,271.3166,271.5579,271.307,271.3745,7291.0
2021-07-20 13:35:00,281.2,281.2,280.86,280.88,2690.0,271.3745,271.3745,271.0464,271.0657,2690.0
2021-07-20 13:40:00,280.99,281.07,280.6,280.82,4329.0,271.1719,271.2491,270.7955,271.0078,4329.0
2021-07-20 13:45:00,280.87,280.87,280.57,280.57,2079.0,271.0561,271.0561,270.7666,270.7666,2079.0
2021-07-20 13:50:00,280.64,280.64,280.42,280.5,10016.0,270.8341,270.8341,270.6218,270.699,10016.0
2021-07-20 13:55:00,280.43,280.45,280.2,280.21,6714.0,270.6314,270.6507,270.4095,270.4191,6714.0
2021-07-20 14:00:00,280.24,280.78,280.22,280.78,8139.0,270.4481,270.9692,270.4288,270.9692,8139.0
2021-07-20 14:05:00,280.71,280.79,280.22,280.22,8735.0,270.9017,270.9789,270.4288,270.4288,8735.0
2021-07-20 14:10:00,280.28,280.44,280.08,280.35,11516.0,270.4867,270.6411,270.2937,270.5542,11516.0
2021-07-20 14:15:00,280.35,280.45,280.3,280.4,10709.0,270.5542,270.6507,270.506,270.6025,10709.0
2021-07-20 14:20:00,280.36,280.37,280.14,280.31,13903.0,270.5639,270.5735,270.3516,270.5156,13903.0
2021-07-20 14:25:00,280.27,280.62,280.27,280.55,20085.0,270.477,270.8148,270.477,270.7473,20085.0
2021-07-20 14:30:00,280.57,281.2,280.56,281.17,5725.0,270.7666,271.3745,270.7569,271.3456,5725.0
2021-07-20 14:35:00,281.28,281.45,281.2,281.21,5467.0,271.4517,271.6158,271.3745,271.3842,5467.0
2021-07-20 14:40:00,281.2,281.54,280.97,281.06,13929.0,271.3745,271.7027,271.1526,271.2394,13929.0
2021-07-20 14:45:00,281.17,281.2,280.65,280.65,4498.0,271.3456,271.3745,270.8438,270.8438,4498.0
2021-07-20 14:50:00,280.7,281.1,280.68,280.76,8242.0,270.892,271.278,270.8727,270.9499,8242.0
2021-07-20 14:55:00,280.7,280.88,280.55,280.69,15141.0,270.892,271.0657,270.7473,270.8824,15141.0
2021-07-20 15:00:00,280.71,281.0,280.68,281.0,8631.0,270.9017,271.1815,270.8727,271.1815,8631.0
2021-07-20 15:05:00,281.0,281.28,281.0,281.03,8867.0,271.1815,271.4517,271.1815,271.2105,8867.0
2021-07-20 15:10:00,281.07,281.82,281.07,281.73,4845.0,271.2491,271.9729,271.2491,271.886,4845.0
2021-07-20 15:15:00,281.81,282.18,281.77,282.09,6764.0,271.9632,272.3203,271.9246,272.2334,6764.0
2021-07-20 15:20:00,282.03,282.03,281.5,281.57,9680.0,272.1755,272.1755,271.6641,271.7316,9680.0
2021-07-20 15:25:00,281.53,281.73,281.44,281.45,18001.0,271.693,271.886,271.6062,271.6158,18001.0
2021-07-20 15:30:00,281.44,281.84,281.4,281.84,29529.0,271.6062,271.9922,271.5676,271.9922,29529.0
2021-07-20 15:35:00,281.91,281.94,281.43,281.44,13434.0,272.0597,272.0887,271.5965,271.6062,13434.0
2021-07-20 15:40:00,281.43,281.43,280.75,280.88,13001.0,271.5965,271.5965,270.9403,271.0657,13001.0
2021-07-20 15:45:00,280.8,281.26,280.79,281.25,34879.0,270.9885,271.4324,270.9789,271.4228,34879.0
2021-07-20 15:50:00,281.24,281.75,281.04,281.66,27663.0,271.4131,271.9053,271.2201,271.8185,27663.0
2021-07-20 15:55:00,281.56,281.62,281.26,281.26,70455.0,271.722,271.7799,271.4324,271.4324,70455.0
2021-07-21 09:30:00,282.23,282.23,281.1,281.29,14642.0,272.3686,272.3686,271.278,271.4614,14642.0
2021-07-21 09:35:00,281.14,281.37,280.31,281.37,11975.0,271.3166,271.5386,270.5156,271.5386,11975.0
2021-07-21 09:40:00,281.54,281.54,280.82,280.94,8494.0,271.7027,271.7027,271.0078,271.1236,8494.0
2021-07-21 09:45:00,280.9,281.48,280.53,281.48,8547.0,271.085,271.6448,270.728,271.6448,8547.0
2021-07-21 09:50:00,281.28,281.53,280.49,280.8,13970.0,271.4517,271.693,270.6893,270.9885,13970.0
2021-07-21 09:55:00,280.93,281.55,280.69,281.42,10068.0,271.114,271.7123,270.8824,271.5869,10068.0
2021-07-21 10:00:00,281.58,281.65,280.94,281.1,4018.0,271.7413,271.8088,271.1236,271.278,4018.0
2021-07-21 10:05:00,280.92,281.11,280.29,280.63,6274.0,271.1043,271.2877,270.4963,270.8245,6274.0
2021-07-21 10:10:00,280.57,280.86,280.13,280.38,4369.0,270.7666,271.0464,270.3419,270.5832,4369.0
2021-07-21 10:15:00,280.37,280.5,279.82,279.91,8980.0,270.5735,270.699,270.0428,270.1296,8980.0
2021-07-21 10:20:00,280.0,280.21,279.73,279.88,34553.0,270.2165,270.4191,269.9559,270.1007,34553.0
2021-07-21 10:25:00,279.87,279.87,279.0,279.29,23592.0,270.091,270.091,269.2514,269.5313,23592.0
2021-07-21 10:30:00,279.3,279.77,279.18,279.68,24349.0,269.5409,269.9945,269.4251,269.9077,24349.0
2021-07-21 10:35:00,279.64,279.77,279.43,279.64,4467.0,269.869,269.9945,269.6664,269.869,4467.0
2021-07-21 10:40:00,279.72,280.31,279.63,280.16,6613.0,269.9463,270.5156,269.8594,270.3709,6613.0
2021-07-21 10:45:00,280.18,281.31,280.17,281.26,6119.0,270.3902,271.4807,270.3805,271.4324,6119.0
2021-07-21 10:50:00,281.15,281.15,280.78,280.87,5598.0,271.3263,271.3263,270.9692,271.0561,5598.0
2021-07-21 10:55:00,281.0,281.38,280.98,281.38,2307.0,271.1815,271.5483,271.1622,271.5483,2307.0
2021-07-21 11:00:00,281.27,281.64,280.7,281.0,17972.0,271.4421,271.7992,270.892,271.1815,17972.0
2021-07-21 11:05:00,280.96,281.07,280.37,280.43,3843.0,271.1429,271.2491,270.5735,270.6314,3843.0
2021-07-21 11:10:00,280.46,280.53,280.37,280.43,4033.0,270.6604,270.728,270.5735,270.6314,4033.0
2021-07-21 11:15:00,280.33,280.88,280.23,280.88,6522.0,270.5349,271.0657,270.4384,271.0657,6522.0
2021-07-21 11:20:00,280.76,280.96,280.7,280.7,5099.0,270.9499,271.1429,270.892,270.892,5099.0
2021-07-21 11:25:00,280.81,280.82,280.57,280.57,4422.0,270.9982,271.0078,270.7666,270.7666,4422.0
2021-07-21 11:30:00,280.61,280.98,280.49,280.68,4155.0,270.8052,271.1622,270.6893,270.8727,4155.0
2021-07-21 11:35:00,280.84,280.84,280.46,280.46,2557.0,271.0271,271.0271,270.6604,270.6604,2557.0
2021-07-21 11:40:00,280.52,280.66,280.38,280.66,2586.0,270.7183,270.8534,270.5832,270.8534,2586.0
2021-07-21 11:45:00,280.6,280.76,280.39,280.44,9041.0,270.7955,270.9499,270.5928,270.6411,9041.0
2021-07-21 11:50:00,280.47,280.98,280.47,280.62,4917.0,270.67,271.1622,270.67,270.8148,4917.0
2021-07-21 11:55:00,280.72,281.41,280.72,281.02,12198.0,270.9113,271.5772,270.9113,271.2008,12198.0
2021-07-21 12:00:00,281.02,281.04,280.57,280.71,3508.0,271.2008,271.2201,270.7666,270.9017,3508.0
2021-07-21 12:05:00,280.85,281.09,280.78,280.98,2296.0,271.0368,271.2684,270.9692,271.1622,2296.0
2021-07-21 12:10:00,280.89,280.9,280.66,280.66,1206.0,271.0754,271.085,270.8534,270.8534,1206.0
2021-07-21 12:15:00,280.64,280.85,280.44,280.63,10711.0,270.8341,271.0368,270.6411,270.8245,10711.0
2021-07-21 12:20:00,280.72,280.72,280.43,280.51,3831.0,270.9113,270.9113,270.6314,270.7087,3831.0
2021-07-21 12:25:00,280.43,280.76,280.36,280.76,5086.0,270.6314,270.9499,270.5639,270.9499,5086.0
2021-07-21 12:30:00,280.89,281.03,280.78,280.84,3206.0,271.0754,271.2105,270.9692,271.0271,3206.0
2021-07-21 12:35:00,280.85,281.04,280.75,280.95,5514.0,271.0368,271.2201,270.9403,271.1333,5514.0
2021-07-21 12:40:00,280.94,281.2,280.79,281.12,6463.0,271.1236,271.3745,270.9789,271.2973,6463.0
2021-07-21 12:45:00,281.17,281.17,281.01,281.08,6971.0,271.3456,271.3456,271.1912,271.2587,6971.0
2021-07-21 12:50:00,281.01,281.24,281.0,281.24,5304.0,271.1912,271.4131,271.1815,271.4131,5304.0
2021-07-21 12:55:00,281.22,281.22,281.0,281.0,3576.0,271.3938,271.3938,271.1815,271.1815,3576.0
2021-07-21 13:00:00,281.04,281.22,280.97,281.11,16063.0,271.2201,271.3938,271.1526,271.2877,16063.0
2021-07-21 13:05:00,281.16,281.22,281.08,281.21,2460.0,271.3359,271.3938,271.2587,271.3842,2460.0
2021-07-21 13:10:00,281.24,281.57,281.03,281.05,5481.0,271.4131,271.7316,271.2105,271.2298,5481.0
2021-07-21 13:15:00,281.06,281.09,280.9,280.9,3668.0,271.2394,271.2684,271.085,271.085,3668.0
2021-07-21 13:20:00,280.93,281.24,280.92,280.99,7725.0,271.114,271.4131,271.1043,271.1719,7725.0
2021-07-21 13:25:00,280.98,281.13,280.98,281.02,3444.0,271.1622,271.307,271.1622,271.2008,3444.0
2021-07-21 13:30:00,281.08,281.13,280.98,280.98,4665.0,271.2587,271.307,271.1622,271.1622,4665.0
2021-07-21 13:35:00,280.81,280.96,280.74,280.79,2885.0,270.9982,271.1429,270.9306,270.9789,2885.0
2021-07-21 13:40:00,280.93,281.3,280.92,281.07,5431.0,271.114,271.471,271.1043,271.2491,5431.0
2021-07-21 13:45:00,281.05,281.21,281.05,281.06,3483.0,271.2298,271.3842,271.2298,271.2394,3483.0
2021-07-21 13:50:00,281.13,281.22,281.11,281.19,2196.0,271.307,271.3938,271.2877,271.3649,2196.0
2021-07-21 13:55:00,281.19,281.22,281.04,281.17,5024.0,271.3649,271.3938,271.2201,271.3456,5024.0
2021-07-21 14:00:00,281.26,281.37,281.23,281.32,4701.0,271.4324,271.5386,271.4035,271.4903,4701.0
2021-07-21 14:05:00,281.3,281.58,281.3,281.58,12379.0,271.471,271.7413,271.471,271.7413,12379.0
2021-07-21 14:10:00,281.67,281.78,281.42,281.42,11557.0,271.8281,271.9343,271.5869,271.5869,11557.0
2021-07-21 14:15:00,281.57,281.7,281.52,281.6,7501.0,271.7316,271.8571,271.6834,271.7606,7501.0
2021-07-21 14:20:00,281.66,281.96,281.66,281.91,4236.0,271.8185,272.108,271.8185,272.0597,4236.0
2021-07-21 14:25:00,281.91,282.01,281.85,282.01,3010.0,272.0597,272.1562,272.0018,272.1562,3010.0
2021-07-21 14:30:00,282.04,282.21,282.04,282.1,3822.0,272.1852,272.3493,272.1852,272.2431,3822.0
2021-07-21 14:35:00,282.15,282.34,282.15,282.31,5900.0,272.2913,272.4747,272.2913,272.4458,5900.0
2021-07-21 14:40:00,282.38,282.49,282.35,282.35,2659.0,272.5133,272.6195,272.4844,272.4844,2659.0
2021-07-21 14:45:00,282.42,282.68,282.36,282.68,7234.0,272.5519,272.8028,272.494,272.8028,7234.0
2021-07-21 14:50:00,282.71,282.76,282.62,282.62,3592.0,272.8318,272.88,272.7449,272.7449,3592.0
2021-07-21 14:55:00,282.63,282.76,282.63,282.75,5770.0,272.7546,272.88,272.7546,272.8704,5770.0
2021-07-21 15:00:00,282.79,282.82,282.48,282.48,3150.0,272.909,272.9379,272.6098,272.6098,3150.0
2021-07-21 15:05:00,282.48,282.54,282.06,282.06,5928.0,272.6098,272.6677,272.2045,272.2045,5928.0
2021-07-21 15:10:00,282.1,282.14,281.97,281.98,5891.0,272.2431,272.2817,272.1176,272.1273,5891.0
2021-07-21 15:15:00,282.01,282.02,281.82,281.88,4515.0,272.1562,272.1659,271.9729,272.0308,4515.0
2021-07-21 15:20:00,281.92,282.18,281.88,282.15,3995.0,272.0694,272.3203,272.0308,272.2913,3995.0
2021-07-21 15:25:00,282.08,282.09,281.58,281.68,10019.0,272.2238,272.2334,271.7413,271.8378,10019.0
2021-07-21 15:30:00,281.79,282.15,281.79,282.1,9370.0,271.9439,272.2913,271.9439,272.2431,9370.0
2021-07-21 15:35:00,282.14,282.22,281.66,281.66,12220.0,272.2817,272.3589,271.8185,271.8185,12220.0
2021-07-21 15:40:00,281.68,281.79,281.59,281.59,9456.0,271.8378,271.9439,271.7509,271.7509,9456.0
2021-07-21 15:45:00,281.64,281.65,281.5,281.65,13480.0,271.7992,271.8088,271.6641,271.8088,13480.0
2021-07-21 15:50:00,281.6,281.92,281.5,281.81,25976.0,271.7606,272.0694,271.6641,271.9632,25976.0
2021-07-21 15:55:00,281.79,282.07,281.62,281.83,62518.0,271.9439,272.2141,271.7799,271.9825,62518.0
2021-07-22 09:30:00,281.83,282.56,281.56,281.6,11674.0,271.9825,272.687,271.722,271.7606,11674.0
2021-07-22 09:35:00,281.52,281.53,281.13,281.47,2739.0,271.6834,271.693,271.307,271.6351,2739.0
2021-07-22 09:40:00,282.16,282.3,282.07,282.07,1538.0,272.301,272.4361,272.2141,272.2141,1538.0
2021-07-22 09:45:00,282.4,282.85,282.29,282.55,2685.0,272.5326,272.9669,272.4265,272.6774,2685.0
2021-07-22 09:50:00,282.64,282.7,282.19,282.7,3231.0,272.7642,272.8221,272.3299,272.8221,3231.0
2021-07-22 09:55:00,282.41,282.94,282.35,282.77,2663.0,272.5423,273.0537,272.4844,272.8897,2663.0
2021-07-22 10:00:00,282.79,282.8,282.01,282.01,4081.0,272.909,272.9186,272.1562,272.1562,4081.0
2021-07-22 10:05:00,281.99,282.22,281.91,282.22,1801.0,272.1369,272.3589,272.0597,272.3589,1801.0
2021-07-22 10:10:00,282.19,282.28,281.51,281.77,3647.0,272.3299,272.4168,271.6737,271.9246,3647.0
2021-07-22 10:15:00,281.77,282.09,281.73,281.81,2315.0,271.9246,272.2334,271.886,271.9632,2315.0
2021-07-22 10:20:00,281.82,282.11,281.62,281.81,3244.0,271.9729,272.2527,271.7799,271.9632,3244.0
2021-07-22 10:25:00,281.69,281.87,281.5,281.58,1306.0,271.8474,272.0211,271.6641,271.7413,1306.0
2021-07-22 10:30:00,281.59,281.97,281.59,281.9,2403.0,271.7509,272.1176,271.7509,272.0501,2403.0
2021-07-22 10:35:00,281.83,281.95,281.67,281.95,3209.0,271.9825,272.0983,271.8281,272.0983,3209.0
2021-07-22 10:40:00,281.92,281.92,281.55,281.69,2400.0,272.0694,272.0694,271.7123,271.8474,2400.0
2021-07-22 10:45:00,281.73,282.12,281.66,282.12,2350.0,271.886,272.2624,271.8185,272.2624,2350.0
2021-07-22 10:50:00,282.09,282.32,282.05,282.22,3078.0,272.2334,272.4554,272.1948,272.3589,3078.0
2021-07-22 10:55:00,282.26,282.39,282.08,282.31,2853.0,272.3975,272.523,272.2238,272.4458,2853.0
2021-07-22 11:00:00,282.28,282.28,281.68,281.68,2394.0,272.4168,272.4168,271.8378,271.8378,2394.0
2021-07-22 11:05:00,281.7,282.39,281.68,282.35,3030.0,271.8571,272.523,271.8378,272.4844,3030.0
2021-07-22 11:10:00,282.25,282.28,282.08,282.08,1175.0,272.3879,272.4168,272.2238,272.2238,1175.0
2021-07-22 11:15:00,282.12,282.5,282.11,282.38,2799.0,272.2624,272.6291,272.2527,272.5133,2799.0
2021-07-22 11:20:00,282.38,282.47,282.08,282.19,1400.0,272.5133,272.6002,272.2238,272.3299,1400.0
2021-07-22 11:25:00,282.18,282.26,282.01,282.26,2613.0,272.3203,272.3975,272.1562,272.3975,2613.0
2021-07-22 11:30:00,282.09,282.35,281.98,281.98,1629.0,272.2334,272.4844,272.1273,272.1273,1629.0
2021-07-22 11:35:00,281.88,282.01,281.79,281.9,5373.0,272.0308,272.1562,271.9439,272.0501,5373.0
2021-07-22 11:40:00,281.89,282.13,281.82,282.02,7314.0,272.0404,272.272,271.9729,272.1659,7314.0
2021-07-22 11:45:00,281.98,282.59,281.98,282.5,8881.0,272.1273,272.716,272.1273,272.6291,8881.0
2021-07-22 11:50:00,282.52,282.78,282.47,282.63,7236.0,272.6484,272.8993,272.6002,272.7546,7236.0
2021-07-22 11:55:00,282.78,283.23,282.78,283.14,10322.0,272.8993,273.3336,272.8993,273.2468,10322.0
2021-07-22 12:00:00,283.18,283.36,283.03,283.23,2818.0,273.2854,273.4591,273.1406,273.3336,2818.0
2021-07-22 12:05:00,283.18,283.4,283.18,283.19,1819.0,273.2854,273.4977,273.2854,273.295,1819.0
2021-07-22 12:10:00,283.17,283.29,283.05,283.29,3692.0,273.2757,273.3915,273.1599,273.3915,3692.0
2021-07-22 12:15:00,283.23,283.74,283.16,283.73,18095.0,273.3336,273.8258,273.2661,273.8161,18095.0
2021-07-22 12:20:00,283.73,283.85,283.28,283.28,7636.0,273.8161,273.9319,273.3819,273.3819,7636.0
2021-07-22 12:25:00,283.36,283.4,283.11,283.19,2977.0,273.4591,273.4977,273.2178,273.295,2977.0
2021-07-22 12:30:00,283.09,283.09,282.44,282.49,5419.0,273.1985,273.1985,272.5712,272.6195,5419.0
2021-07-22 12:35:00,282.58,282.98,282.47,282.98,7917.0,272.7063,273.0923,272.6002,273.0923,7917.0
2021-07-22 12:40:00,282.88,283.07,282.68,282.68,2915.0,272.9958,273.1792,272.8028,272.8028,2915.0
2021-07-22 12:45:00,282.63,282.8,282.63,282.74,12447.0,272.7546,272.9186,272.7546,272.8607,12447.0
2021-07-22 12:50:00,282.75,282.86,282.73,282.77,2604.0,272.8704,272.9765,272.8511,272.8897,2604.0
2021-07-22 12:55:00,282.75,282.95,282.75,282.82,3904.0,272.8704,273.0634,272.8704,272.9379,3904.0
2021-07-22 13:00:00,282.83,282.95,282.81,282.93,4328.0,272.9476,273.0634,272.9283,273.0441,4328.0
2021-07-22 13:05:00,282.92,282.92,282.76,282.76,2686.0,273.0344,273.0344,272.88,272.88,2686.0
2021-07-22 13:10:00,282.76,283.03,282.76,282.94,4426.0,272.88,273.1406,272.88,273.0537,4426.0
2021-07-22 13:15:00,282.85,282.9,282.71,282.8,2766.0,272.9669,273.0151,272.8318,272.9186,2766.0
2021-07-22 13:20:00,282.77,282.77,282.66,282.77,2900.0,272.8897,272.8897,272.7835,272.8897,2900.0
2021-07-22 13:25:00,282.82,282.82,282.46,282.46,3865.0,272.9379,272.9379,272.5905,272.5905,3865.0
2021-07-22 13:30:00,282.35,282.66,282.35,282.61,5401.0,272.4844,272.7835,272.4844,272.7353,5401.0
2021-07-22 13:35:00,282.56,282.61,282.37,282.49,8658.0,272.687,272.7353,272.5037,272.6195,8658.0
2021-07-22 13:40:00,282.44,282.45,282.22,282.23,1056.0,272.5712,272.5809,272.3589,272.3686,1056.0
2021-07-22 13:45:00,282.16,282.19,281.77,281.88,5483.0,272.301,272.3299,271.9246,272.0308,5483.0
2021-07-22 13:50:00,281.9,281.91,281.77,281.82,3768.0,272.0501,272.0597,271.9246,271.9729,3768.0
2021-07-22 13:55:00,281.82,281.92,281.74,281.86,3623.0,271.9729,272.0694,271.8957,272.0115,3623.0
2021-07-22 14:00:00,281.86,282.17,281.84,282.14,3390.0,272.0115,272.3106,271.9922,272.2817,3390.0
2021-07-22 14:05:00,282.06,282.28,281.94,281.94,3500.0,272.2045,272.4168,272.0887,272.0887,3500.0
2021-07-22 14:10:00,281.93,282.21,281.93,282.15,2281.0,272.079,272.3493,272.079,272.2913,2281.0
2021-07-22 14:15:00,282.11,282.22,281.86,281.87,2108.0,272.2527,272.3589,272.0115,272.0211,2108.0
2021-07-22 14:20:00,281.83,281.86,281.72,281.72,3191.0,271.9825,272.0115,271.8764,271.8764,3191.0
2021-07-22 14:25:00,281.74,281.87,281.74,281.83,3160.0,271.8957,272.0211,271.8957,271.9825,3160.0
2021-07-22 14:30:00,281.89,281.99,281.84,281.99,2193.0,272.0404,272.1369,271.9922,272.1369,2193.0
2021-07-22 14:35:00,282.05,282.08,281.96,282.02,3500.0,272.1948,272.2238,272.108,272.1659,3500.0
2021-07-22 14:40:00,281.96,282.0,281.9,281.94,2810.0,272.108,272.1466,272.0501,272.0887,2810.0
2021-07-22 14:45:00,281.98,282.02,281.9,281.9,3443.0,272.1273,272.1659,272.0501,272.0501,3443.0
2021-07-22 14:50:00,281.83,281.95,281.83,281.94,2860.0,271.9825,272.0983,271.9825,272.0887,2860.0
2021-07-22 14:55:00,281.88,281.96,281.78,281.8,6343.0,272.0308,272.108,271.9343,271.9536,6343.0
2021-07-22 15:00:00,281.81,281.81,281.68,281.68,1080.0,271.9632,271.9632,271.8378,271.8378,1080.0
2021-07-22 15:05:00,281.68,281.73,281.63,281.63,2645.0,271.8378,271.886,271.7895,271.7895,2645.0
2021-07-22 15:10:00,281.59,281.59,281.43,281.57,4120.0,271.7509,271.7509,271.5965,271.7316,4120.0
2021-07-22 15:15:00,281.6,281.7,281.55,281.7,2200.0,271.7606,271.8571,271.7123,271.8571,2200.0
2021-07-22 15:20:00,281.67,281.67,281.55,281.63,4824.0,271.8281,271.8281,271.7123,271.7895,4824.0
2021-07-22 15:25:00,281.65,281.68,281.58,281.62,2813.0,271.8088,271.8378,271.7413,271.7799,2813.0
2021-07-22 15:30:00,281.59,281.72,281.55,281.69,8525.0,271.7509,271.8764,271.7123,271.8474,8525.0
2021-07-22 15:35:00,281.68,281.74,281.58,281.74,4732.0,271.8378,271.8957,271.7413,271.8957,4732.0
2021-07-22 15:40:00,281.71,282.01,281.64,281.93,13892.0,271.8667,272.1562,271.7992,272.079,13892.0
2021-07-22 15:45:00,281.95,282.0,281.69,281.69,13335.0,272.0983,272.1466,271.8474,271.8474,13335.0
2021-07-22 15:50:00,281.71,281.78,281.64,281.78,12086.0,271.8667,271.9343,271.7992,271.9343,12086.0
2021-07-22 15:55:00,281.71,281.79,281.35,281.47,31087.0,271.8667,271.9439,271.5193,271.6351,31087.0
2021-07-23 09:30:00,282.36,282.58,282.02,282.24,10587.0,272.494,272.7063,272.1659,272.3782,10587.0
2021-07-23 09:35:00,282.4,282.78,282.27,282.42,4545.0,272.5326,272.8993,272.4072,272.5519,4545.0
2021-07-23 09:40:00,282.48,283.74,282.48,283.4,4066.0,272.6098,273.8258,272.6098,273.4977,4066.0
2021-07-23 09:45:00,283.55,283.67,283.32,283.36,1910.0,273.6424,273.7582,273.4205,273.4591,1910.0
2021-07-23 09:50:00,283.37,283.47,283.14,283.47,2099.0,273.4687,273.5652,273.2468,273.5652,2099.0
2021-07-23 09:55:00,283.57,283.59,283.27,283.43,3658.0,273.6617,273.681,273.3722,273.5266,3658.0
2021-07-23 10:00:00,283.55,284.18,283.55,284.0,9288.0,273.6424,274.2504,273.6424,274.0767,9288.0
2021-07-23 10:05:00,284.03,284.47,283.94,284.37,5734.0,274.1057,274.5303,274.0188,274.4338,5734.0
2021-07-23 10:10:00,284.28,284.31,284.01,284.15,3299.0,274.3469,274.3759,274.0864,274.2215,3299.0
2021-07-23 10:15:00,284.14,284.14,283.36,283.36,2302.0,274.2118,274.2118,273.4591,273.4591,2302.0
2021-07-23 10:20:00,283.36,283.42,282.87,282.99,1499.0,273.4591,273.517,272.9862,273.102,1499.0
2021-07-23 10:25:00,282.94,283.51,282.94,283.45,5237.0,273.0537,273.6038,273.0537,273.5459,5237.0
2021-07-23 10:30:00,283.44,283.71,283.31,283.31,5316.0,273.5363,273.7968,273.4108,273.4108,5316.0
2021-07-23 10:35:00,283.31,283.67,283.31,283.51,1500.0,273.4108,273.7582,273.4108,273.6038,1500.0
2021-07-23 10:40:00,283.48,283.85,283.48,283.85,600.0,273.5749,273.9319,273.5749,273.9319,600.0
2021-07-23 10:45:00,283.79,284.22,283.71,284.21,4660.0,273.874,274.289,273.7968,274.2794,4660.0
2021-07-23 10:50:00,284.13,284.32,283.91,284.04,11913.0,274.2022,274.3855,273.9899,274.1153,11913.0
2021-07-23 10:55:00,284.03,284.1,283.88,283.98,2817.0,274.1057,274.1732,273.9609,274.0574,2817.0
2021-07-23 11:00:00,283.99,284.29,283.97,284.29,1846.0,274.0671,274.3566,274.0478,274.3566,1846.0
2021-07-23 11:05:00,284.31,284.31,284.06,284.06,2188.0,274.3759,274.3759,274.1346,274.1346,2188.0
2021-07-23 11:10:00,284.12,284.13,283.99,284.06,2137.0,274.1925,274.2022,274.0671,274.1346,2137.0
2021-07-23 11:15:00,284.06,284.27,283.93,284.21,3750.0,274.1346,274.3373,274.0092,274.2794,3750.0
2021-07-23 11:20:00,284.21,284.65,284.21,284.58,6366.0,274.2794,274.704,274.2794,274.6364,6366.0
2021-07-23 11:25:00,284.65,284.79,284.54,284.79,5098.0,274.704,274.8391,274.5978,274.8391,5098.0
2021-07-23 11:30:00,284.86,284.87,284.49,284.49,6749.0,274.9067,274.9163,274.5496,274.5496,6749.0
2021-07-23 11:35:00,284.54,284.75,284.54,284.73,1885.0,274.5978,274.8005,274.5978,274.7812,1885.0
2021-07-23 11:40:00,284.73,284.81,284.6,284.65,2146.0,274.7812,274.8584,274.6557,274.704,2146.0
2021-07-23 11:45:00,284.67,285.18,284.65,285.15,7714.0,274.7233,275.2155,274.704,275.1865,7714.0
2021-07-23 11:50:00,285.12,285.17,284.85,284.93,5168.0,275.1576,275.2058,274.897,274.9742,5168.0
2021-07-23 11:55:00,284.95,285.1,284.89,285.1,6060.0,274.9935,275.1383,274.9356,275.1383,6060.0
2021-07-23 12:00:00,285.16,285.53,285.16,285.4,7574.0,275.1962,275.5532,275.1962,275.4278,7574.0
2021-07-23 12:05:00,285.39,285.71,285.34,285.59,5662.0,275.4181,275.727,275.3699,275.6111,5662.0
2021-07-23 12:10:00,285.56,286.13,285.56,286.04,10413.0,275.5822,276.1323,275.5822,276.0454,10413.0
2021-07-23 12:15:00,286.09,286.11,285.91,285.97,8152.0,276.0937,276.113,275.92,275.9779,8152.0
2021-07-23 12:20:00,286.04,286.22,286.04,286.11,3004.0,276.0454,276.2191,276.0454,276.113,3004.0
2021-07-23 12:25:00,286.15,286.44,286.09,286.26,12798.0,276.1516,276.4314,276.0937,276.2577,12798.0
2021-07-23 12:30:00,286.29,286.44,286.14,286.21,4607.0,276.2867,276.4314,276.1419,276.2095,4607.0
2021-07-23 12:35:00,286.21,286.43,286.21,286.32,4917.0,276.2095,276.4218,276.2095,276.3156,4917.0
2021-07-23 12:40:00,286.3,286.3,286.03,286.07,4055.0,276.2963,276.2963,276.0358,276.0744,4055.0
2021-07-23 12:45:00,286.04,286.11,285.86,285.93,7346.0,276.0454,276.113,275.8717,275.9393,7346.0
2021-07-23 12:50:00,285.94,286.2,285.94,286.12,3101.0,275.9489,276.1998,275.9489,276.1226,3101.0
2021-07-23 12:55:00,286.12,286.24,285.89,285.98,12147.0,276.1226,276.2384,275.9007,275.9875,12147.0
2021-07-23 13:00:00,286.02,286.16,286.02,286.03,11009.0,276.0261,276.1612,276.0261,276.0358,11009.0
2021-07-23 13:05:00,286.03,286.06,285.9,285.97,25100.0,276.0358,276.0647,275.9103,275.9779,25100.0
2021-07-23 13:10:00,286.01,286.07,285.91,286.02,14886.0,276.0165,276.0744,275.92,276.0261,14886.0
2021-07-23 13:15:00,285.97,286.03,285.88,285.88,9104.0,275.9779,276.0358,275.891,275.891,9104.0
2021-07-23 13:20:00,285.88,285.9,285.55,285.78,5127.0,275.891,275.9103,275.5725,275.7945,5127.0
2021-07-23 13:25:00,285.67,285.95,285.6,285.84,4730.0,275.6884,275.9586,275.6208,275.8524,4730.0
2021-07-23 13:30:00,285.84,285.93,285.72,285.85,3321.0,275.8524,275.9393,275.7366,275.8621,3321.0
2021-07-23 13:35:00,285.89,285.99,285.79,285.97,6343.0,275.9007,275.9972,275.8042,275.9779,6343.0
2021-07-23 13:40:00,285.95,285.98,285.85,285.9,18333.0,275.9586,275.9875,275.8621,275.9103,18333.0
2021-07-23 13:45:00,285.9,286.25,285.89,286.1,11127.0,275.9103,276.2481,275.9007,276.1033,11127.0
2021-07-23 13:50:00,286.1,286.17,285.86,286.06,8579.0,276.1033,276.1709,275.8717,276.0647,8579.0
2021-07-23 13:55:00,286.05,286.1,285.87,285.88,3618.0,276.0551,276.1033,275.8814,275.891,3618.0
2021-07-23 14:00:00,285.83,285.83,285.44,285.53,2569.0,275.8428,275.8428,275.4664,275.5532,2569.0
2021-07-23 14:05:00,285.57,285.79,285.57,285.79,4534.0,275.5918,275.8042,275.5918,275.8042,4534.0
2021-07-23 14:10:00,285.77,285.79,285.38,285.38,5821.0,275.7849,275.8042,275.4085,275.4085,5821.0
2021-07-23 14:15:00,285.38,285.58,285.37,285.46,4432.0,275.4085,275.6015,275.3988,275.4857,4432.0
2021-07-23 14:20:00,285.46,285.62,285.32,285.59,5994.0,275.4857,275.6401,275.3506,275.6111,5994.0
2021-07-23 14:25:00,285.56,285.86,285.56,285.74,9789.0,275.5822,275.8717,275.5822,275.7559,9789.0
2021-07-23 14:30:00,285.79,285.8,285.62,285.62,4259.0,275.8042,275.8138,275.6401,275.6401,4259.0
2021-07-23 14:35:00,285.65,285.7,285.6,285.7,3478.0,275.6691,275.7173,275.6208,275.7173,3478.0
2021-07-23 14:40:00,285.75,285.75,285.51,285.53,5783.0,275.7656,275.7656,275.5339,275.5532,5783.0
2021-07-23 14:45:00,285.48,285.52,285.03,285.04,2602.0,275.505,275.5436,275.0707,275.0804,2602.0
2021-07-23 14:50:00,285.04,285.15,285.01,285.02,4257.0,275.0804,275.1865,275.0514,275.0611,4257.0
2021-07-23 14:55:00,285.07,285.29,285.04,285.25,4928.0,275.1093,275.3216,275.0804,275.283,4928.0
2021-07-23 15:00:00,285.18,285.18,285.03,285.14,9449.0,275.2155,275.2155,275.0707,275.1769,9449.0
2021-07-23 15:05:00,285.1,285.15,285.05,285.12,7160.0,275.1383,275.1865,275.09,275.1576,7160.0
2021-07-23 15:10:00,285.15,285.17,285.06,285.11,7262.0,275.1865,275.2058,275.0997,275.1479,7262.0
2021-07-23 15:15:00,285.18,285.28,285.09,285.28,8423.0,275.2155,275.312,275.1286,275.312,8423.0
2021-07-23 15:20:00,285.28,285.3,285.08,285.18,7992.0,275.312,275.3313,275.119,275.2155,7992.0
2021-07-23 15:25:00,285.12,285.45,285.09,285.39,7382.0,275.1576,275.476,275.1286,275.4181,7382.0
2021-07-23 15:30:00,285.4,285.72,285.4,285.71,7458.0,275.4278,275.7366,275.4278,275.727,7458.0
2021-07-23 15:35:00,285.7,286.1,285.7,285.99,8657.0,275.7173,276.1033,275.7173,275.9972,8657.0
2021-07-23 15:40:00,285.94,285.96,285.62,285.78,10618.0,275.9489,275.9682,275.6401,275.7945,10618.0
2021-07-23 15:45:00,285.74,286.09,285.74,286.05,12250.0,275.7559,276.0937,275.7559,276.0551,12250.0
2021-07-23 15:50:00,286.07,286.13,285.81,285.9,28737.0,276.0744,276.1323,275.8235,275.9103,28737.0
2021-07-23 15:55:00,285.87,286.12,285.75,285.93,53084.0,275.8814,276.1226,275.7656,275.9393,53084.0
2021-07-26 09:30:00,285.76,286.0,284.52,284.52,18325.0,275.7752,276.0068,274.5785,274.5785,18325.0
2021-07-26 09:35:00,284.18,284.3,283.37,283.43,2826.0,274.2504,274.3662,273.4687,273.5266,2826.0
2021-07-26 09:40:00,283.66,284.08,283.5,284.0,4358.0,273.7486,274.1539,273.5942,274.0767,4358.0
2021-07-26 09:45:00,284.03,285.0,283.98,284.76,14626.0,274.1057,275.0418,274.0574,274.8102,14626.0
2021-07-26 09:50:00,284.73,285.11,284.37,284.77,10759.0,274.7812,275.1479,274.4338,274.8198,10759.0
2021-07-26 09:55:00,284.74,285.07,284.33,285.07,10371.0,274.7908,275.1093,274.3952,275.1093,10371.0
2021-07-26 10:00:00,284.92,285.4,284.63,284.87,15306.0,274.9646,275.4278,274.6847,274.9163,15306.0
2021-07-26 10:05:00,284.72,284.89,284.36,284.52,9451.0,274.7715,274.9356,274.4241,274.5785,9451.0
2021-07-26 10:10:00,284.48,284.85,284.17,284.79,9145.0,274.5399,274.897,274.2408,274.8391,9145.0
2021-07-26 10:15:00,284.73,285.0,284.61,284.81,6432.0,274.7812,275.0418,274.6654,274.8584,6432.0
2021-07-26 10:20:00,284.81,284.94,284.6,284.8,8192.0,274.8584,274.9839,274.6557,274.8488,8192.0
2021-07-26 10:25:00,284.79,285.25,284.77,285.25,6214.0,274.8391,275.283,274.8198,275.283,6214.0
2021-07-26 10:30:00,285.21,285.23,284.83,284.97,7681.0,275.2444,275.2637,274.8777,275.0128,7681.0
2021-07-26 10:35:00,284.82,285.03,284.69,284.84,7060.0,274.8681,275.0707,274.7426,274.8874,7060.0
2021-07-26 10:40:00,284.85,284.96,284.77,284.95,3651.0,274.897,275.0032,274.8198,274.9935,3651.0
2021-07-26 10:45:00,285.02,285.75,285.01,285.75,8366.0,275.0611,275.7656,275.0514,275.7656,8366.0
2021-07-26 10:50:00,285.51,285.61,285.15,285.4,9463.0,275.5339,275.6305,275.1865,275.4278,9463.0
2021-07-26 10:55:00,285.39,285.45,284.92,285.27,29325.0,275.4181,275.476,274.9646,275.3023,29325.0
2021-07-26 11:00:00,285.28,285.76,285.25,285.75,8464.0,275.312,275.7752,275.283,275.7656,8464.0
2021-07-26 11:05:00,285.72,285.75,285.63,285.69,4779.0,275.7366,275.7656,275.6498,275.7077,4779.0
2021-07-26 11:10:00,285.69,285.92,285.63,285.89,6664.0,275.7077,275.9296,275.6498,275.9007,6664.0
2021-07-26 11:15:00,285.84,286.28,285.8,286.01,11893.0,275.8524,276.277,275.8138,276.0165,11893.0
2021-07-26 11:20:00,285.95,286.01,285.8,286.0,11714.0,275.9586,276.0165,275.8138,276.0068,11714.0
2021-07-26 11:25:00,286.0,286.27,285.94,286.26,3952.0,276.0068,276.2674,275.9489,276.2577,3952.0
2021-07-26 11:30:00,286.21,286.47,286.2,286.47,4974.0,276.2095,276.4604,276.1998,276.4604,4974.0
2021-07-26 11:35:00,286.42,286.71,286.37,286.46,10017.0,276.4121,276.692,276.3639,276.4508,10017.0
2021-07-26 11:40:00,286.42,286.47,286.17,286.31,4596.0,276.4121,276.4604,276.1709,276.306,4596.0
2021-07-26 11:45:00,286.25,286.41,286.21,286.21,8275.0,276.2481,276.4025,276.2095,276.2095,8275.0
2021-07-26 11:50:00,286.28,286.5,286.28,286.46,15300.0,276.277,276.4894,276.277,276.4508,15300.0
2021-07-26 11:55:00,286.42,286.74,286.42,286.5,16443.0,276.4121,276.721,276.4121,276.4894,16443.0
2021-07-26 12:00:00,286.55,286.6,286.4,286.53,10091.0,276.5376,276.5859,276.3928,276.5183,10091.0
2021-07-26 12:05:00,286.5,286.5,286.11,286.21,4199.0,276.4894,276.4894,276.113,276.2095,4199.0
2021-07-26 12:10:00,286.21,286.21,285.79,285.84,3124.0,276.2095,276.2095,275.8042,275.8524,3124.0
2021-07-26 12:15:00,285.84,285.9,285.69,285.85,2837.0,275.8524,275.9103,275.7077,275.8621,2837.0
2021-07-26 12:20:00,285.76,285.9,285.74,285.81,3399.0,275.7752,275.9103,275.7559,275.8235,3399.0
2021-07-26 12:25:00,285.79,285.79,285.65,285.69,3083.0,275.8042,275.8042,275.6691,275.7077,3083.0
2021-07-26 12:30:00,285.78,285.91,285.75,285.88,1701.0,275.7945,275.92,275.7656,275.891,1701.0
2021-07-26 12:35:00,285.88,286.13,285.88,286.12,13311.0,275.891,276.1323,275.891,276.1226,13311.0
2021-07-26 12:40:00,286.03,286.15,285.85,285.86,11962.0,276.0358,276.1516,275.8621,275.8717,11962.0
2021-07-26 12:45:00,285.88,285.93,285.25,285.25,6680.0,275.891,275.9393,275.283,275.283,6680.0
2021-07-26 12:50:00,285.28,285.35,285.08,285.27,5001.0,275.312,275.3795,275.119,275.3023,5001.0
2021-07-26 12:55:00,285.28,285.4,285.17,285.18,2580.0,275.312,275.4278,275.2058,275.2155,2580.0
2021-07-26 13:00:00,285.19,285.26,285.0,285.0,4129.0,275.2251,275.2927,275.0418,275.0418,4129.0
2021-07-26 13:05:00,285.1,285.28,285.07,285.24,9410.0,275.1383,275.312,275.1093,275.2734,9410.0
2021-07-26 13:10:00,285.24,285.55,285.19,285.51,2254.0,275.2734,275.5725,275.2251,275.5339,2254.0
2021-07-26 13:15:00,285.63,285.65,285.5,285.56,4283.0,275.6498,275.6691,275.5243,275.5822,4283.0
2021-07-26 13:20:00,285.67,285.71,285.52,285.52,9373.0,275.6884,275.727,275.5436,275.5436,9373.0
2021-07-26 13:25:00,285.48,285.48,285.15,285.21,6290.0,275.505,275.505,275.1865,275.2444,6290.0
2021-07-26 13:30:00,285.29,285.48,285.19,285.48,8913.0,275.3216,275.505,275.2251,275.505,8913.0
2021-07-26 13:35:00,285.52,285.68,285.46,285.64,2994.0,275.5436,275.698,275.4857,275.6594,2994.0
2021-07-26 13:40:00,285.68,285.84,285.68,285.71,5479.0,275.698,275.8524,275.698,275.727,5479.0
2021-07-26 13:45:00,285.68,285.68,285.48,285.48,7213.0,275.698,275.698,275.505,275.505,7213.0
2021-07-26 13:50:00,285.5,285.67,285.47,285.58,14647.0,275.5243,275.6884,275.4953,275.6015,14647.0
2021-07-26 13:55:00,285.58,285.58,285.28,285.4,8574.0,275.6015,275.6015,275.312,275.4278,8574.0
2021-07-26 14:00:00,285.34,286.03,285.34,285.98,6576.0,275.3699,276.0358,275.3699,275.9875,6576.0
2021-07-26 14:05:00,285.94,286.09,285.89,285.89,6767.0,275.9489,276.0937,275.9007,275.9007,6767.0
2021-07-26 14:10:00,285.96,285.97,285.85,285.9,4771.0,275.9682,275.9779,275.8621,275.9103,4771.0
2021-07-26 14:15:00,285.86,286.18,285.85,286.12,5902.0,275.8717,276.1805,275.8621,276.1226,5902.0
2021-07-26 14:20:00,286.11,286.11,285.97,285.97,9363.0,276.113,276.113,275.9779,275.9779,9363.0
2021-07-26 14:25:00,286.01,286.09,285.78,286.09,8752.0,276.0165,276.0937,275.7945,276.0937,8752.0
2021-07-26 14:30:00,286.07,286.35,286.06,286.32,9823.0,276.0744,276.3446,276.0647,276.3156,9823.0
2021-07-26 14:35:00,286.35,286.47,286.06,286.11,17874.0,276.3446,276.4604,276.0647,276.113,17874.0
2021-07-26 14:40:00,286.06,286.07,285.52,285.61,7245.0,276.0647,276.0744,275.5436,275.6305,7245.0
2021-07-26 14:45:00,285.67,285.74,285.55,285.61,5169.0,275.6884,275.7559,275.5725,275.6305,5169.0
2021-07-26 14:50:00,285.6,285.63,285.54,285.6,3946.0,275.6208,275.6498,275.5629,275.6208,3946.0
2021-07-26 14:55:00,285.56,285.58,285.47,285.49,6721.0,275.5822,275.6015,275.4953,275.5146,6721.0
2021-07-26 15:00:00,285.5,285.59,285.36,285.42,13935.0,275.5243,275.6111,275.3892,275.4471,13935.0
2021-07-26 15:05:00,285.43,285.9,285.4,285.85,11001.0,275.4567,275.9103,275.4278,275.8621,11001.0
2021-07-26 15:10:00,285.87,285.97,285.68,285.7,20575.0,275.8814,275.9779,275.698,275.7173,20575.0
2021-07-26 15:15:00,285.71,286.05,285.71,285.94,11834.0,275.727,276.0551,275.727,275.9489,11834.0
2021-07-26 15:20:00,285.94,285.94,285.73,285.74,5860.0,275.9489,275.9489,275.7463,275.7559,5860.0
2021-07-26 15:25:00,285.75,285.76,285.33,285.57,24070.0,275.7656,275.7752,275.3602,275.5918,24070.0
2021-07-26 15:30:00,285.61,286.07,285.53,285.9,15740.0,275.6305,276.0744,275.5532,275.9103,15740.0
2021-07-26 15:35:00,285.9,286.0,285.73,285.79,12953.0,275.9103,276.0068,275.7463,275.8042,12953.0
2021-07-26 15:40:00,285.78,286.32,285.47,285.81,32209.0,275.7945,276.3156,275.4953,275.8235,32209.0
2021-07-26 15:45:00,285.86,285.86,285.61,285.66,17897.0,275.8717,275.8717,275.6305,275.6787,17897.0
2021-07-26 15:50:00,285.66,286.12,285.66,286.05,21469.0,275.6787,276.1226,275.6787,276.0551,21469.0
2021-07-26 15:55:00,286.08,286.19,285.5,285.5,59935.0,276.084,276.1902,275.5243,275.5243,59935.0
2021-07-27 09:30:00,282.99,284.75,279.43,280.0,124167.0,273.102,274.8005,269.6664,270.2165,124167.0
2021-07-27 09:35:00,280.15,283.33,279.44,282.76,61953.0,270.3612,273.4301,269.676,272.88,61953.0
2021-07-27 09:40:00,282.54,282.97,280.54,282.65,62072.0,272.6677,273.0827,270.7376,272.7739,62072.0
2021-07-27 09:45:00,282.41,284.56,282.4,283.98,29679.0,272.5423,274.6171,272.5326,274.0574,29679.0
2021-07-27 09:50:00,283.94,284.05,283.34,284.0,15494.0,274.0188,274.125,273.4398,274.0767,15494.0
2021-07-27 09:55:00,284.13,286.54,283.89,286.24,34244.0,274.2022,276.528,273.9705,276.2384,34244.0
2021-07-27 10:00:00,286.2,286.52,284.83,285.0,27779.0,276.1998,276.5087,274.8777,275.0418,27779.0
2021-07-27 10:05:00,285.17,286.54,284.96,286.54,15869.0,275.2058,276.528,275.0032,276.528,15869.0
2021-07-27 10:10:00,286.16,287.27,285.98,287.02,25431.0,276.1612,277.2324,275.9875,276.9912,25431.0
2021-07-27 10:15:00,286.85,287.28,286.16,287.28,12913.0,276.8271,277.2421,276.1612,277.2421,12913.0
2021-07-27 10:20:00,286.98,287.21,286.35,287.19,24650.0,276.9526,277.1745,276.3446,277.1552,24650.0
2021-07-27 10:25:00,287.19,288.67,287.06,288.17,29271.0,277.1552,278.5835,277.0298,278.101,29271.0
2021-07-27 10:30:00,288.06,288.66,287.14,287.68,14446.0,277.9948,278.5739,277.107,277.6281,14446.0
2021-07-27 10:35:00,287.68,287.95,287.0,287.2,5601.0,277.6281,277.8887,276.9719,277.1649,5601.0
2021-07-27 10:40:00,287.04,287.74,287.04,287.35,5487.0,277.0105,277.686,277.0105,277.3097,5487.0
2021-07-27 10:45:00,287.54,288.07,287.26,287.67,8442.0,277.493,278.0045,277.2228,277.6185,8442.0
2021-07-27 10:50:00,287.4,287.91,287.26,287.79,6829.0,277.3579,277.8501,277.2228,277.7343,6829.0
2021-07-27 10:55:00,287.8,288.03,287.67,287.69,7793.0,277.7439,277.9659,277.6185,277.6378,7793.0
2021-07-27 11:00:00,287.68,287.93,287.08,287.28,8330.0,277.6281,277.8694,277.0491,277.2421,8330.0
2021-07-27 11:05:00,287.29,287.29,286.84,286.84,8237.0,277.2517,277.2517,276.8175,276.8175,8237.0
2021-07-27 11:10:00,286.75,287.43,286.62,287.43,5341.0,276.7306,277.3869,276.6052,277.3869,5341.0
2021-07-27 11:15:00,287.42,287.63,286.98,286.99,8135.0,277.3772,277.5799,276.9526,276.9622,8135.0
2021-07-27 11:20:00,287.09,287.33,286.94,287.07,3077.0,277.0587,277.2904,276.914,277.0394,3077.0
2021-07-27 11:25:00,286.97,287.0,286.34,286.35,6904.0,276.9429,276.9719,276.3349,276.3446,6904.0
2021-07-27 11:30:00,286.35,286.35,285.61,285.79,9284.0,276.3446,276.3446,275.6305,275.8042,9284.0
2021-07-27 11:35:00,285.63,285.92,285.35,285.56,7836.0,275.6498,275.9296,275.3795,275.5822,7836.0
2021-07-27 11:40:00,285.45,286.5,285.45,286.37,3297.0,275.476,276.4894,275.476,276.3639,3297.0
2021-07-27 11:45:00,286.37,286.42,286.03,286.4,5192.0,276.3639,276.4121,276.0358,276.3928,5192.0
2021-07-27 11:50:00,286.19,286.78,286.16,286.76,3489.0,276.1902,276.7596,276.1612,276.7403,3489.0
2021-07-27 11:55:00,286.51,286.88,286.1,286.16,5890.0,276.499,276.8561,276.1033,276.1612,5890.0
2021-07-27 12:00:00,286.12,286.77,286.05,286.67,3629.0,276.1226,276.7499,276.0551,276.6534,3629.0
2021-07-27 12:05:00,286.52,286.87,286.2,286.78,3406.0,276.5087,276.8464,276.1998,276.7596,3406.0
2021-07-27 12:10:00,286.69,286.69,285.9,285.91,2940.0,276.6727,276.6727,275.9103,275.92,2940.0
2021-07-27 12:15:00,285.99,286.02,285.62,285.93,7488.0,275.9972,276.0261,275.6401,275.9393,7488.0
2021-07-27 12:20:00,285.93,286.13,285.48,285.56,5752.0,275.9393,276.1323,275.505,275.5822,5752.0
2021-07-27 12:25:00,285.63,286.59,285.63,286.59,3595.0,275.6498,276.5762,275.6498,276.5762,3595.0
2021-07-27 12:30:00,286.65,286.68,286.1,286.68,6604.0,276.6341,276.6631,276.1033,276.6631,6604.0
2021-07-27 12:35:00,286.73,286.79,286.42,286.54,5837.0,276.7113,276.7692,276.4121,276.528,5837.0
2021-07-27 12:40:00,286.67,287.08,286.58,286.76,6068.0,276.6534,277.0491,276.5666,276.7403,6068.0
2021-07-27 12:45:00,286.81,287.11,286.67,286.69,3675.0,276.7885,277.078,276.6534,276.6727,3675.0
2021-07-27 12:50:00,286.69,286.84,286.45,286.77,4550.0,276.6727,276.8175,276.4411,276.7499,4550.0
2021-07-27 12:55:00,286.69,287.15,286.54,287.07,5295.0,276.6727,277.1166,276.528,277.0394,5295.0
2021-07-27 13:00:00,287.05,287.75,286.96,287.52,5529.0,277.0201,277.6957,276.9333,277.4737,5529.0
2021-07-27 13:05:00,287.53,287.66,287.11,287.11,5999.0,277.4834,277.6088,277.078,277.078,5999.0
2021-07-27 13:10:00,287.12,287.68,287.11,287.68,4166.0,277.0877,277.6281,277.078,277.6281,4166.0
2021-07-27 13:15:00,287.68,288.45,287.54,288.45,10735.0,277.6281,278.3712,277.493,278.3712,10735.0
2021-07-27 13:20:00,288.44,288.44,288.05,288.07,15106.0,278.3616,278.3616,277.9852,278.0045,15106.0
2021-07-27 13:25:00,288.14,288.3,287.91,288.08,11026.0,278.072,278.2265,277.8501,278.0141,11026.0
2021-07-27 13:30:00,288.09,288.18,287.93,288.01,12644.0,278.0238,278.1107,277.8694,277.9466,12644.0
2021-07-27 13:35:00,287.98,288.09,287.85,287.97,7068.0,277.9176,278.0238,277.7922,277.908,7068.0
2021-07-27 13:40:00,287.91,287.92,287.14,287.14,10529.0,277.8501,277.8597,277.107,277.107,10529.0
2021-07-27 13:45:00,287.08,287.55,287.0,287.48,9743.0,277.0491,277.5027,276.9719,277.4351,9743.0
2021-07-27 13:50:00,287.39,287.39,286.91,286.98,7499.0,277.3483,277.3483,276.885,276.9526,7499.0
2021-07-27 13:55:00,286.98,287.01,286.58,286.98,14011.0,276.9526,276.9815,276.5666,276.9526,14011.0
2021-07-27 14:00:00,287.05,287.45,287.0,287.08,9141.0,277.0201,277.4062,276.9719,277.0491,9141.0
2021-07-27 14:05:00,287.14,287.68,287.09,287.55,8195.0,277.107,277.6281,277.0587,277.5027,8195.0
2021-07-27 14:10:00,287.56,287.81,287.42,287.69,19411.0,277.5123,277.7536,277.3772,277.6378,19411.0
2021-07-27 14:15:00,287.67,288.12,287.65,287.84,7046.0,277.6185,278.0527,277.5992,277.7825,7046.0
2021-07-27 14:20:00,287.79,287.94,287.64,287.71,6209.0,277.7343,277.879,277.5895,277.6571,6209.0
2021-07-27 14:25:00,287.71,287.71,287.45,287.56,9490.0,277.6571,277.6571,277.4062,277.5123,9490.0
2021-07-27 14:30:00,287.5,287.56,287.3,287.32,10716.0,277.4544,277.5123,277.2614,277.2807,10716.0
2021-07-27 14:35:00,287.27,287.29,286.83,287.16,10206.0,277.2324,277.2517,276.8078,277.1263,10206.0
2021-07-27 14:40:00,287.11,287.11,286.82,286.91,6500.0,277.078,277.078,276.7982,276.885,6500.0
2021-07-27 14:45:00,286.92,287.3,286.89,287.16,6937.0,276.8947,277.2614,276.8657,277.1263,6937.0
2021-07-27 14:50:00,287.16,287.23,286.86,286.92,4678.0,277.1263,277.1938,276.8368,276.8947,4678.0
2021-07-27 14:55:00,286.86,286.95,286.59,286.88,13224.0,276.8368,276.9236,276.5762,276.8561,13224.0
2021-07-27 15:00:00,286.85,287.07,286.8,286.88,5732.0,276.8271,277.0394,276.7789,276.8561,5732.0
2021-07-27 15:05:00,286.86,287.11,286.85,287.11,4076.0,276.8368,277.078,276.8271,277.078,4076.0
2021-07-27 15:10:00,287.11,287.16,287.01,287.11,6889.0,277.078,277.1263,276.9815,277.078,6889.0
2021-07-27 15:15:00,287.15,287.42,287.15,287.42,5249.0,277.1166,277.3772,277.1166,277.3772,5249.0
2021-07-27 15:20:00,287.36,287.36,286.87,286.92,11063.0,277.3193,277.3193,276.8464,276.8947,11063.0
2021-07-27 15:25:00,286.94,287.0,286.64,286.75,6166.0,276.914,276.9719,276.6245,276.7306,6166.0
2021-07-27 15:30:00,286.86,286.87,286.62,286.79,11870.0,276.8368,276.8464,276.6052,276.7692,11870.0
2021-07-27 15:35:00,286.73,286.96,286.68,286.82,11659.0,276.7113,276.9333,276.6631,276.7982,11659.0
2021-07-27 15:40:00,286.85,286.98,286.75,286.91,16924.0,276.8271,276.9526,276.7306,276.885,16924.0
2021-07-27 15:45:00,286.91,287.1,286.89,286.96,17386.0,276.885,277.0684,276.8657,276.9333,17386.0
2021-07-27 15:50:00,287.0,287.89,287.0,287.81,35815.0,276.9719,277.8308,276.9719,277.7536,35815.0
2021-07-27 15:55:00,287.84,287.88,287.43,287.48,69018.0,277.7825,277.8211,277.3869,277.4351,69018.0
2021-07-28 09:30:00,287.77,289.34,287.14,287.93,23358.0,277.715,279.2301,277.107,277.8694,23358.0
2021-07-28 09:35:00,288.0,288.79,287.81,288.64,5517.0,277.9369,278.6993,277.7536,278.5546,5517.0
2021-07-28 09:40:00,288.48,288.68,288.24,288.49,5506.0,278.4002,278.5932,278.1686,278.4098,5506.0
2021-07-28 09:45:00,288.43,288.43,287.23,287.23,10419.0,278.3519,278.3519,277.1938,277.1938,10419.0
2021-07-28 09:50:00,287.1,287.24,286.35,286.79,10006.0,277.0684,277.2035,276.3446,276.7692,10006.0
2021-07-28 09:55:00,286.7,287.03,286.55,286.55,8452.0,276.6824,277.0008,276.5376,276.5376,8452.0
2021-07-28 10:00:00,286.75,287.66,286.75,287.22,7890.0,276.7306,277.6088,276.7306,277.1842,7890.0
2021-07-28 10:05:00,287.11,287.15,286.15,286.16,6240.0,277.078,277.1166,276.1516,276.1612,6240.0
2021-07-28 10:10:00,286.18,286.7,286.18,286.49,5798.0,276.1805,276.6824,276.1805,276.4797,5798.0
2021-07-28 10:15:00,286.55,286.72,286.41,286.59,8141.0,276.5376,276.7017,276.4025,276.5762,8141.0
2021-07-28 10:20:00,286.57,287.27,286.57,287.15,16721.0,276.5569,277.2324,276.5569,277.1166,16721.0
2021-07-28 10:25:00,287.25,287.72,287.11,287.24,10959.0,277.2131,277.6667,277.078,277.2035,10959.0
2021-07-28 10:30:00,287.15,287.15,286.54,286.98,7291.0,277.1166,277.1166,276.528,276.9526,7291.0
2021-07-28 10:35:00,286.9,286.9,286.13,286.57,29000.0,276.8754,276.8754,276.1323,276.5569,29000.0
2021-07-28 10:40:00,286.47,286.51,286.2,286.4,3400.0,276.4604,276.499,276.1998,276.3928,3400.0
2021-07-28 10:45:00,286.53,286.77,286.27,286.75,7196.0,276.5183,276.7499,276.2674,276.7306,7196.0
2021-07-28 10:50:00,286.81,287.12,286.69,287.04,9544.0,276.7885,277.0877,276.6727,277.0105,9544.0
2021-07-28 10:55:00,287.09,287.64,287.09,287.41,7647.0,277.0587,277.5895,277.0587,277.3676,7647.0
2021-07-28 11:00:00,287.26,287.26,287.02,287.19,4759.0,277.2228,277.2228,276.9912,277.1552,4759.0
2021-07-28 11:05:00,287.08,287.1,286.6,286.88,5700.0,277.0491,277.0684,276.5859,276.8561,5700.0
2021-07-28 11:10:00,286.84,287.56,286.71,287.25,16372.0,276.8175,277.5123,276.692,277.2131,16372.0
2021-07-28 11:15:00,287.16,287.4,287.11,287.22,10384.0,277.1263,277.3579,277.078,277.1842,10384.0
2021-07-28 11:20:00,287.13,287.48,286.86,287.48,6938.0,277.0973,277.4351,276.8368,277.4351,6938.0
2021-07-28 11:25:00,287.48,287.48,287.23,287.44,4817.0,277.4351,277.4351,277.1938,277.3965,4817.0
2021-07-28 11:30:00,287.37,287.46,287.23,287.29,4187.0,277.329,277.4158,277.1938,277.2517,4187.0
2021-07-28 11:35:00,287.29,288.09,287.29,287.93,5427.0,277.2517,278.0238,277.2517,277.8694,5427.0
2021-07-28 11:40:00,287.95,288.0,287.81,287.98,4647.0,277.8887,277.9369,277.7536,277.9176,4647.0
2021-07-28 11:45:00,288.03,288.4,287.98,288.14,7011.0,277.9659,278.323,277.9176,278.072,7011.0
2021-07-28 11:50:00,288.06,288.22,287.85,288.02,4592.0,277.9948,278.1493,277.7922,277.9562,4592.0
2021-07-28 11:55:00,288.06,288.48,288.06,288.48,5617.0,277.9948,278.4002,277.9948,278.4002,5617.0
2021-07-28 12:00:00,288.43,288.88,288.41,288.62,21322.0,278.3519,278.7862,278.3326,278.5353,21322.0
2021-07-28 12:05:00,288.64,288.64,287.79,287.86,3679.0,278.5546,278.5546,277.7343,277.8018,3679.0
2021-07-28 12:10:00,287.8,287.8,287.06,287.06,2626.0,277.7439,277.7439,277.0298,277.0298,2626.0
2021-07-28 12:15:00,286.99,287.16,286.9,287.02,4619.0,276.9622,277.1263,276.8754,276.9912,4619.0
2021-07-28 12:20:00,286.99,287.25,286.9,287.25,15811.0,276.9622,277.2131,276.8754,277.2131,15811.0
2021-07-28 12:25:00,287.26,287.31,287.13,287.18,6211.0,277.2228,277.2711,277.0973,277.1456,6211.0
2021-07-28 12:30:00,287.18,287.52,287.08,287.19,9968.0,277.1456,277.4737,277.0491,277.1552,9968.0
2021-07-28 12:35:00,287.17,287.48,287.13,287.39,2515.0,277.1359,277.4351,277.0973,277.3483,2515.0
2021-07-28 12:40:00,287.36,287.36,287.03,287.09,8811.0,277.3193,277.3193,277.0008,277.0587,8811.0
2021-07-28 12:45:00,287.02,287.25,286.97,287.25,5213.0,276.9912,277.2131,276.9429,277.2131,5213.0
2021-07-28 12:50:00,287.26,287.51,287.21,287.22,11092.0,277.2228,277.4641,277.1745,277.1842,11092.0
2021-07-28 12:55:00,287.23,287.42,287.16,287.42,2787.0,277.1938,277.3772,277.1263,277.3772,2787.0
2021-07-28 13:00:00,287.38,287.38,287.22,287.22,3095.0,277.3386,277.3386,277.1842,277.1842,3095.0
2021-07-28 13:05:00,287.27,287.4,287.2,287.37,2969.0,277.2324,277.3579,277.1649,277.329,2969.0
2021-07-28 13:10:00,287.42,287.69,287.35,287.47,4051.0,277.3772,277.6378,277.3097,277.4255,4051.0
2021-07-28 13:15:00,287.47,287.47,287.23,287.38,2950.0,277.4255,277.4255,277.1938,277.3386,2950.0
2021-07-28 13:20:00,287.48,287.68,287.44,287.65,2222.0,277.4351,277.6281,277.3965,277.5992,2222.0
2021-07-28 13:25:00,287.55,287.59,287.49,287.5,4298.0,277.5027,277.5413,277.4448,277.4544,4298.0
2021-07-28 13:30:00,287.58,287.7,287.41,287.42,4648.0,277.5316,277.6474,277.3676,277.3772,4648.0
2021-07-28 13:35:00,287.43,287.43,287.2,287.31,4347.0,277.3869,277.3869,277.1649,277.2711,4347.0
2021-07-28 13:40:00,287.35,287.44,287.19,287.35,6212.0,277.3097,277.3965,277.1552,277.3097,6212.0
2021-07-28 13:45:00,287.4,287.55,287.34,287.37,3771.0,277.3579,277.5027,277.3,277.329,3771.0
2021-07-28 13:50:00,287.33,287.62,287.29,287.45,3597.0,277.2904,277.5702,277.2517,277.4062,3597.0
2021-07-28 13:55:00,287.45,287.57,287.41,287.53,2903.0,277.4062,277.522,277.3676,277.4834,2903.0
2021-07-28 14:00:00,287.39,287.44,286.69,287.04,11459.0,277.3483,277.3965,276.6727,277.0105,11459.0
2021-07-28 14:05:00,287.02,287.31,286.85,287.3,6059.0,276.9912,277.2711,276.8271,277.2614,6059.0
2021-07-28 14:10:00,287.44,287.95,287.44,287.95,2930.0,277.3965,277.8887,277.3965,277.8887,2930.0
2021-07-28 14:15:00,287.95,288.58,287.88,288.55,5154.0,277.8887,278.4967,277.8211,278.4677,5154.0
2021-07-28 14:20:00,288.43,288.81,288.4,288.81,4171.0,278.3519,278.7186,278.323,278.7186,4171.0
2021-07-28 14:25:00,288.69,288.72,288.15,288.26,10466.0,278.6028,278.6318,278.0817,278.1879,10466.0
2021-07-28 14:30:00,288.19,288.35,288.19,288.3,6407.0,278.1203,278.2747,278.1203,278.2265,6407.0
2021-07-28 14:35:00,288.21,288.39,288.02,288.23,5670.0,278.1396,278.3133,277.9562,278.1589,5670.0
2021-07-28 14:40:00,288.25,288.61,288.25,288.55,4001.0,278.1782,278.5256,278.1782,278.4677,4001.0
2021-07-28 14:45:00,288.6,288.82,288.52,288.69,6014.0,278.516,278.7283,278.4388,278.6028,6014.0
2021-07-28 14:50:00,288.76,288.89,288.47,288.89,5385.0,278.6704,278.7958,278.3905,278.7958,5385.0
2021-07-28 14:55:00,288.84,289.08,288.83,288.85,11025.0,278.7476,278.9792,278.7379,278.7572,11025.0
2021-07-28 15:00:00,288.91,288.96,288.56,288.71,22564.0,278.8151,278.8634,278.4774,278.6221,22564.0
2021-07-28 15:05:00,288.72,288.89,288.66,288.76,11959.0,278.6318,278.7958,278.5739,278.6704,11959.0
2021-07-28 15:10:00,288.77,288.84,288.64,288.81,6685.0,278.68,278.7476,278.5546,278.7186,6685.0
2021-07-28 15:15:00,288.81,288.9,288.62,288.73,9069.0,278.7186,278.8055,278.5353,278.6414,9069.0
2021-07-28 15:20:00,288.64,288.64,288.16,288.33,6605.0,278.5546,278.5546,278.0914,278.2554,6605.0
2021-07-28 15:25:00,288.24,288.32,288.09,288.26,8532.0,278.1686,278.2458,278.0238,278.1879,8532.0
2021-07-28 15:30:00,288.27,288.45,288.25,288.31,6087.0,278.1975,278.3712,278.1782,278.2361,6087.0
2021-07-28 15:35:00,288.29,288.29,287.82,287.82,12176.0,278.2168,278.2168,277.7632,277.7632,12176.0
2021-07-28 15:40:00,287.91,288.21,287.91,288.21,10116.0,277.8501,278.1396,277.8501,278.1396,10116.0
2021-07-28 15:45:00,288.18,288.19,287.58,287.69,19984.0,278.1107,278.1203,277.5316,277.6378,19984.0
2021-07-28 15:50:00,287.73,287.88,287.57,287.76,28072.0,277.6764,277.8211,277.522,277.7053,28072.0
2021-07-28 15:55:00,287.8,287.81,287.54,287.55,51736.0,277.7439,277.7536,277.493,277.5027,51736.0
2021-07-29 09:30:00,289.11,289.75,288.65,289.53,22779.0,279.0082,279.6258,278.5642,279.4135,22779.0
2021-07-29 09:35:00,289.31,289.74,288.77,288.93,22770.0,279.2012,279.6161,278.68,278.8344,22770.0
2021-07-29 09:40:00,289.0,289.09,287.12,287.78,6797.0,278.902,278.9889,277.0877,277.7246,6797.0
2021-07-29 09:45:00,287.96,288.95,287.92,288.91,15855.0,277.8983,278.8537,277.8597,278.8151,15855.0
2021-07-29 09:50:00,289.04,289.22,288.41,288.62,8658.0,278.9406,279.1143,278.3326,278.5353,8658.0
2021-07-29 09:55:00,288.82,289.09,288.71,288.72,4235.0,278.7283,278.9889,278.6221,278.6318,4235.0
2021-07-29 10:00:00,288.62,288.64,288.17,288.52,4420.0,278.5353,278.5546,278.101,278.4388,4420.0
2021-07-29 10:05:00,288.47,288.47,287.84,288.0,3503.0,278.3905,278.3905,277.7825,277.9369,3503.0
2021-07-29 10:10:00,287.9,288.07,287.46,287.56,2736.0,277.8404,278.0045,277.4158,277.5123,2736.0
2021-07-29 10:15:00,287.55,288.43,287.45,288.36,7240.0,277.5027,278.3519,277.4062,278.2844,7240.0
2021-07-29 10:20:00,288.36,289.13,288.3,289.13,26742.0,278.2844,279.0275,278.2265,279.0275,26742.0
2021-07-29 10:25:00,289.15,289.15,288.55,288.75,32494.0,279.0468,279.0468,278.4677,278.6607,32494.0
2021-07-29 10:30:00,288.77,288.78,288.55,288.56,4773.0,278.68,278.6897,278.4677,278.4774,4773.0
2021-07-29 10:35:00,288.56,288.66,288.21,288.45,10111.0,278.4774,278.5739,278.1396,278.3712,10111.0
2021-07-29 10:40:00,288.52,288.65,288.39,288.5,15194.0,278.4388,278.5642,278.3133,278.4195,15194.0
2021-07-29 10:45:00,288.5,288.93,288.49,288.59,4427.0,278.4195,278.8344,278.4098,278.5063,4427.0
2021-07-29 10:50:00,288.65,288.84,288.44,288.52,1922.0,278.5642,278.7476,278.3616,278.4388,1922.0
2021-07-29 10:55:00,288.58,288.93,288.48,288.79,6072.0,278.4967,278.8344,278.4002,278.6993,6072.0
2021-07-29 11:00:00,288.72,288.95,288.7,288.9,5374.0,278.6318,278.8537,278.6125,278.8055,5374.0
2021-07-29 11:05:00,288.95,288.95,288.55,288.71,4917.0,278.8537,278.8537,278.4677,278.6221,4917.0
2021-07-29 11:10:00,288.64,288.75,288.53,288.75,6384.0,278.5546,278.6607,278.4484,278.6607,6384.0
2021-07-29 11:15:00,288.71,288.76,288.48,288.69,8595.0,278.6221,278.6704,278.4002,278.6028,8595.0
2021-07-29 11:20:00,288.77,288.77,288.53,288.71,4032.0,278.68,278.68,278.4484,278.6221,4032.0
2021-07-29 11:25:00,288.59,288.9,288.43,288.74,5306.0,278.5063,278.8055,278.3519,278.6511,5306.0
2021-07-29 11:30:00,288.69,289.0,288.68,288.91,5181.0,278.6028,278.902,278.5932,278.8151,5181.0
2021-07-29 11:35:00,288.89,289.03,288.82,289.03,1861.0,278.7958,278.931,278.7283,278.931,1861.0
2021-07-29 11:40:00,289.03,289.08,288.87,288.99,2959.0,278.931,278.9792,278.7765,278.8923,2959.0
2021-07-29 11:45:00,288.96,288.99,288.65,288.65,3294.0,278.8634,278.8923,278.5642,278.5642,3294.0
2021-07-29 11:50:00,288.66,289.1,288.66,288.88,5307.0,278.5739,278.9985,278.5739,278.7862,5307.0
2021-07-29 11:55:00,288.89,288.99,288.83,288.93,1900.0,278.7958,278.8923,278.7379,278.8344,1900.0
2021-07-29 12:00:00,289.0,289.07,288.77,289.04,6554.0,278.902,278.9696,278.68,278.9406,6554.0
2021-07-29 12:05:00,288.94,289.04,288.88,288.98,2764.0,278.8441,278.9406,278.7862,278.8827,2764.0
2021-07-29 12:10:00,288.92,289.13,288.88,289.09,2200.0,278.8248,279.0275,278.7862,278.9889,2200.0
2021-07-29 12:15:00,289.04,289.07,288.75,289.07,9721.0,278.9406,278.9696,278.6607,278.9696,9721.0
2021-07-29 12:20:00,288.98,289.12,288.93,289.09,5823.0,278.8827,279.0178,278.8344,278.9889,5823.0
2021-07-29 12:25:00,289.07,289.3,289.07,289.12,3832.0,278.9696,279.1915,278.9696,279.0178,3832.0
2021-07-29 12:30:00,289.06,289.26,289.06,289.19,3702.0,278.9599,279.1529,278.9599,279.0854,3702.0
2021-07-29 12:35:00,289.23,289.24,289.1,289.21,1652.0,279.124,279.1336,278.9985,279.1047,1652.0
2021-07-29 12:40:00,289.09,289.22,288.99,289.05,6288.0,278.9889,279.1143,278.8923,278.9503,6288.0
2021-07-29 12:45:00,289.1,289.13,288.94,289.01,2231.0,278.9985,279.0275,278.8441,278.9117,2231.0
2021-07-29 12:50:00,289.02,289.11,288.99,289.04,1032.0,278.9213,279.0082,278.8923,278.9406,1032.0
2021-07-29 12:55:00,289.04,289.1,288.92,289.1,2627.0,278.9406,278.9985,278.8248,278.9985,2627.0
2021-07-29 13:00:00,289.03,289.07,288.79,288.89,9256.0,278.931,278.9696,278.6993,278.7958,9256.0
2021-07-29 13:05:00,288.91,289.06,288.9,288.94,2781.0,278.8151,278.9599,278.8055,278.8441,2781.0
2021-07-29 13:10:00,288.95,289.1,288.95,289.05,5600.0,278.8537,278.9985,278.8537,278.9503,5600.0
2021-07-29 13:15:00,289.1,289.1,288.91,289.04,4059.0,278.9985,278.9985,278.8151,278.9406,4059.0
2021-07-29 13:20:00,289.07,289.22,288.94,289.22,8959.0,278.9696,279.1143,278.8441,279.1143,8959.0
2021-07-29 13:25:00,289.13,289.21,289.06,289.1,6114.0,279.0275,279.1047,278.9599,278.9985,6114.0
2021-07-29 13:30:00,289.08,289.33,289.07,289.17,6271.0,278.9792,279.2205,278.9696,279.0661,6271.0
2021-07-29 13:35:00,289.16,289.24,289.15,289.21,2257.0,279.0564,279.1336,279.0468,279.1047,2257.0
2021-07-29 13:40:00,289.23,289.25,289.12,289.14,4007.0,279.124,279.1433,279.0178,279.0371,4007.0
2021-07-29 13:45:00,289.16,289.23,289.06,289.06,4856.0,279.0564,279.124,278.9599,278.9599,4856.0
2021-07-29 13:50:00,289.06,289.12,288.81,288.89,11636.0,278.9599,279.0178,278.7186,278.7958,11636.0
2021-07-29 13:55:00,289.0,289.04,288.86,288.93,1472.0,278.902,278.9406,278.7669,278.8344,1472.0
2021-07-29 14:00:00,288.95,289.0,288.8,288.91,6100.0,278.8537,278.902,278.709,278.8151,6100.0
2021-07-29 14:05:00,288.93,288.95,288.67,288.73,5757.0,278.8344,278.8537,278.5835,278.6414,5757.0
2021-07-29 14:10:00,288.81,289.04,288.75,288.85,6390.0,278.7186,278.9406,278.6607,278.7572,6390.0
2021-07-29 14:15:00,288.89,289.0,288.73,288.95,4923.0,278.7958,278.902,278.6414,278.8537,4923.0
2021-07-29 14:20:00,288.92,288.92,288.74,288.83,5144.0,278.8248,278.8248,278.6511,278.7379,5144.0
2021-07-29 14:25:00,288.89,288.89,288.64,288.66,2416.0,278.7958,278.7958,278.5546,278.5739,2416.0
2021-07-29 14:30:00,288.64,288.69,288.49,288.58,5445.0,278.5546,278.6028,278.4098,278.4967,5445.0
2021-07-29 14:35:00,288.56,288.98,288.55,288.87,10627.0,278.4774,278.8827,278.4677,278.7765,10627.0
2021-07-29 14:40:00,288.94,288.96,288.77,288.78,2721.0,278.8441,278.8634,278.68,278.6897,2721.0
2021-07-29 14:45:00,288.74,288.83,288.69,288.7,4898.0,278.6511,278.7379,278.6028,278.6125,4898.0
2021-07-29 14:50:00,288.79,288.84,288.68,288.73,4140.0,278.6993,278.7476,278.5932,278.6414,4140.0
2021-07-29 14:55:00,288.72,289.01,288.72,288.93,5524.0,278.6318,278.9117,278.6318,278.8344,5524.0
2021-07-29 15:00:00,288.9,288.94,288.82,288.94,4417.0,278.8055,278.8441,278.7283,278.8441,4417.0
2021-07-29 15:05:00,288.94,289.07,288.91,289.07,5932.0,278.8441,278.9696,278.8151,278.9696,5932.0
2021-07-29 15:10:00,288.98,289.1,288.97,288.98,4857.0,278.8827,278.9985,278.873,278.8827,4857.0
2021-07-29 15:15:00,288.96,289.26,288.89,289.19,9997.0,278.8634,279.1529,278.7958,279.0854,9997.0
2021-07-29 15:20:00,289.17,289.34,289.14,289.28,3791.0,279.0661,279.2301,279.0371,279.1722,3791.0
2021-07-29 15:25:00,289.31,289.32,289.14,289.28,6408.0,279.2012,279.2108,279.0371,279.1722,6408.0
2021-07-29 15:30:00,289.23,289.28,289.15,289.21,8994.0,279.124,279.1722,279.0468,279.1047,8994.0
2021-07-29 15:35:00,289.22,289.33,289.2,289.26,9327.0,279.1143,279.2205,279.095,279.1529,9327.0
2021-07-29 15:40:00,289.25,289.33,289.15,289.29,12038.0,279.1433,279.2205,279.0468,279.1819,12038.0
2021-07-29 15:45:00,289.35,289.54,289.29,289.54,20373.0,279.2398,279.4231,279.1819,279.4231,20373.0
2021-07-29 15:50:00,289.5,289.63,289.16,289.57,26925.0,279.3845,279.51,279.0564,279.4521,26925.0
2021-07-29 15:55:00,289.54,289.54,289.27,289.39,37705.0,279.4231,279.4231,279.1626,279.2784,37705.0
2021-07-30 09:30:00,289.53,291.27,288.86,290.77,36408.0,279.4135,281.0927,278.7669,280.6102,36408.0
2021-07-30 09:35:00,291.09,291.68,290.86,291.11,6357.0,280.919,281.4884,280.697,280.9383,6357.0
2021-07-30 09:40:00,291.12,291.31,290.79,291.01,5170.0,280.9479,281.1313,280.6295,280.8418,5170.0
2021-07-30 09:45:00,291.01,291.39,290.81,291.05,4673.0,280.8418,281.2085,280.6488,280.8804,4673.0
2021-07-30 09:50:00,291.09,291.1,290.46,290.72,4781.0,280.919,280.9286,280.311,280.5619,4781.0
2021-07-30 09:55:00,291.15,291.34,290.79,290.79,3349.0,280.9769,281.1602,280.6295,280.6295,3349.0
2021-07-30 10:00:00,290.9,290.95,290.56,290.95,3837.0,280.7356,280.7839,280.4075,280.7839,3837.0
2021-07-30 10:05:00,290.95,291.51,290.95,291.33,24129.0,280.7839,281.3243,280.7839,281.1506,24129.0
2021-07-30 10:10:00,291.27,291.27,290.96,291.0,6404.0,281.0927,281.0927,280.7935,280.8321,6404.0
2021-07-30 10:15:00,291.04,291.06,290.61,290.61,1775.0,280.8707,280.89,280.4557,280.4557,1775.0
2021-07-30 10:20:00,290.62,291.21,290.52,291.11,40145.0,280.4654,281.0348,280.3689,280.9383,40145.0
2021-07-30 10:25:00,291.0,291.06,290.5,290.5,27472.0,280.8321,280.89,280.3496,280.3496,27472.0
2021-07-30 10:30:00,290.5,291.09,290.32,291.02,14480.0,280.3496,280.919,280.1759,280.8514,14480.0
2021-07-30 10:35:00,291.03,291.14,290.87,290.96,8103.0,280.8611,280.9672,280.7067,280.7935,8103.0
2021-07-30 10:40:00,290.78,290.94,290.61,290.73,5002.0,280.6198,280.7742,280.4557,280.5716,5002.0
2021-07-30 10:45:00,290.72,290.82,290.6,290.64,2913.0,280.5619,280.6584,280.4461,280.4847,2913.0
2021-07-30 10:50:00,290.67,290.96,290.67,290.93,2343.0,280.5136,280.7935,280.5136,280.7646,2343.0
2021-07-30 10:55:00,290.96,290.98,290.68,290.91,10384.0,280.7935,280.8128,280.5233,280.7453,10384.0
2021-07-30 11:00:00,290.8,290.82,290.51,290.75,19112.0,280.6391,280.6584,280.3592,280.5909,19112.0
2021-07-30 11:05:00,290.65,291.12,290.55,291.04,6055.0,280.4943,280.9479,280.3978,280.8707,6055.0
2021-07-30 11:10:00,291.04,291.19,290.93,290.96,10815.0,280.8707,281.0155,280.7646,280.7935,10815.0
2021-07-30 11:15:00,290.95,291.05,290.85,290.87,3051.0,280.7839,280.8804,280.6874,280.7067,3051.0
2021-07-30 11:20:00,290.89,290.91,290.64,290.86,2818.0,280.726,280.7453,280.4847,280.697,2818.0
2021-07-30 11:25:00,290.94,290.99,290.65,290.91,2986.0,280.7742,280.8225,280.4943,280.7453,2986.0
2021-07-30 11:30:00,290.91,291.14,290.91,291.03,11424.0,280.7453,280.9672,280.7453,280.8611,11424.0
2021-07-30 11:35:00,291.26,291.29,291.06,291.26,3415.0,281.083,281.112,280.89,281.083,3415.0
2021-07-30 11:40:00,291.31,291.45,291.23,291.24,3683.0,281.1313,281.2664,281.0541,281.0637,3683.0
2021-07-30 11:45:00,291.19,291.32,291.09,291.15,3600.0,281.0155,281.1409,280.919,280.9769,3600.0
2021-07-30 11:50:00,291.3,291.31,290.95,291.05,4575.0,281.1216,281.1313,280.7839,280.8804,4575.0
2021-07-30 11:55:00,291.09,291.12,290.92,291.11,4427.0,280.919,280.9479,280.7549,280.9383,4427.0
2021-07-30 12:00:00,291.05,291.05,290.81,290.88,2820.0,280.8804,280.8804,280.6488,280.7163,2820.0
2021-07-30 12:05:00,290.83,290.83,290.7,290.78,4406.0,280.6681,280.6681,280.5426,280.6198,4406.0
2021-07-30 12:10:00,290.76,290.85,290.69,290.79,5371.0,280.6005,280.6874,280.5329,280.6295,5371.0
2021-07-30 12:15:00,290.79,290.88,290.69,290.87,3691.0,280.6295,280.7163,280.5329,280.7067,3691.0
2021-07-30 12:20:00,290.86,290.86,290.71,290.82,5773.0,280.697,280.697,280.5523,280.6584,5773.0
2021-07-30 12:25:00,290.82,290.86,290.71,290.74,5473.0,280.6584,280.697,280.5523,280.5812,5473.0
2021-07-30 12:30:00,290.74,290.86,290.72,290.85,4508.0,280.5812,280.697,280.5619,280.6874,4508.0
2021-07-30 12:35:00,290.92,291.02,290.92,290.98,2282.0,280.7549,280.8514,280.7549,280.8128,2282.0
2021-07-30 12:40:00,290.96,291.08,290.91,290.95,4468.0,280.7935,280.9093,280.7453,280.7839,4468.0
2021-07-30 12:45:00,290.95,291.04,290.88,290.94,4736.0,280.7839,280.8707,280.7163,280.7742,4736.0
2021-07-30 12:50:00,290.97,290.97,290.86,290.9,1057.0,280.8032,280.8032,280.697,280.7356,1057.0
2021-07-30 12:55:00,290.85,291.05,290.83,291.0,4106.0,280.6874,280.8804,280.6681,280.8321,4106.0
2021-07-30 13:00:00,291.03,291.1,290.87,290.99,3778.0,280.8611,280.9286,280.7067,280.8225,3778.0
2021-07-30 13:05:00,291.0,291.04,290.91,290.93,2701.0,280.8321,280.8707,280.7453,280.7646,2701.0
2021-07-30 13:10:00,291.0,291.01,290.76,290.76,4657.0,280.8321,280.8418,280.6005,280.6005,4657.0
2021-07-30 13:15:00,290.74,290.88,290.74,290.88,1596.0,280.5812,280.7163,280.5812,280.7163,1596.0
2021-07-30 13:20:00,290.84,290.86,290.64,290.8,5091.0,280.6777,280.697,280.4847,280.6391,5091.0
2021-07-30 13:25:00,290.75,290.98,290.75,290.98,4387.0,280.5909,280.8128,280.5909,280.8128,4387.0
2021-07-30 13:30:00,290.97,291.01,290.85,290.92,3818.0,280.8032,280.8418,280.6874,280.7549,3818.0
2021-07-30 13:35:00,290.99,291.03,290.94,290.98,656.0,280.8225,280.8611,280.7742,280.8128,656.0
2021-07-30 13:40:00,290.92,290.98,290.81,290.97,2276.0,280.7549,280.8128,280.6488,280.8032,2276.0
2021-07-30 13:45:00,290.91,290.92,290.78,290.85,3836.0,280.7453,280.7549,280.6198,280.6874,3836.0
2021-07-30 13:50:00,290.78,290.96,290.73,290.96,3195.0,280.6198,280.7935,280.5716,280.7935,3195.0
2021-07-30 13:55:00,290.97,291.06,290.88,290.88,6560.0,280.8032,280.89,280.7163,280.7163,6560.0
2021-07-30 14:00:00,290.88,291.01,290.84,290.91,6371.0,280.7163,280.8418,280.6777,280.7453,6371.0
2021-07-30 14:05:00,290.94,290.94,290.73,290.85,3838.0,280.7742,280.7742,280.5716,280.6874,3838.0
2021-07-30 14:10:00,290.81,290.93,290.78,290.83,3635.0,280.6488,280.7646,280.6198,280.6681,3635.0
2021-07-30 14:15:00,290.79,290.89,290.7,290.84,7730.0,280.6295,280.726,280.5426,280.6777,7730.0
2021-07-30 14:20:00,290.8,290.99,290.73,290.75,7406.0,280.6391,280.8225,280.5716,280.5909,7406.0
2021-07-30 14:25:00,290.75,290.84,290.72,290.81,5368.0,280.5909,280.6777,280.5619,280.6488,5368.0
2021-07-30 14:30:00,290.78,290.87,290.53,290.77,6222.0,280.6198,280.7067,280.3785,280.6102,6222.0
2021-07-30 14:35:00,290.8,290.96,290.7,290.73,9237.0,280.6391,280.7935,280.5426,280.5716,9237.0
2021-07-30 14:40:00,290.74,290.94,290.72,290.73,6472.0,280.5812,280.7742,280.5619,280.5716,6472.0
2021-07-30 14:45:00,290.75,290.98,290.75,290.88,6586.0,280.5909,280.8128,280.5909,280.7163,6586.0
2021-07-30 14:50:00,290.9,291.03,290.87,291.02,6510.0,280.7356,280.8611,280.7067,280.8514,6510.0
2021-07-30 14:55:00,291.01,291.07,290.86,291.06,6579.0,280.8418,280.8997,280.697,280.89,6579.0
2021-07-30 15:00:00,291.04,291.08,290.94,291.03,7495.0,280.8707,280.9093,280.7742,280.8611,7495.0
2021-07-30 15:05:00,291.05,291.05,290.92,291.0,6780.0,280.8804,280.8804,280.7549,280.8321,6780.0
2021-07-30 15:10:00,291.0,291.04,290.95,290.99,6527.0,280.8321,280.8707,280.7839,280.8225,6527.0
2021-07-30 15:15:00,291.01,291.04,290.8,290.8,10870.0,280.8418,280.8707,280.6391,280.6391,10870.0
2021-07-30 15:20:00,290.84,290.89,290.68,290.71,33541.0,280.6777,280.726,280.5233,280.5523,33541.0
2021-07-30 15:25:00,290.73,291.18,290.68,291.15,7063.0,280.5716,281.0058,280.5233,280.9769,7063.0
2021-07-30 15:30:00,291.12,291.37,291.12,291.24,13043.0,280.9479,281.1892,280.9479,281.0637,13043.0
2021-07-30 15:35:00,291.26,291.28,290.81,290.95,13387.0,281.083,281.1023,280.6488,280.7839,13387.0
2021-07-30 15:40:00,290.94,290.96,290.69,290.69,9456.0,280.7742,280.7935,280.5329,280.5329,9456.0
2021-07-30 15:45:00,290.73,291.19,290.72,290.9,32711.0,280.5716,281.0155,280.5619,280.7356,32711.0
2021-07-30 15:50:00,290.91,291.17,290.74,291.03,29146.0,280.7453,280.9962,280.5812,280.8611,29146.0
2021-07-30 15:55:00,291.02,291.22,290.95,291.06,66665.0,280.8514,281.0444,280.7839,280.89,66665.0
2021-08-02 09:30:00,292.39,292.59,291.7,292.2,22087.0,282.1735,282.3666,281.5077,281.9902,22087.0
2021-08-02 09:35:00,292.27,292.66,291.64,292.66,7444.0,282.0577,282.4341,281.4498,282.4341,7444.0
2021-08-02 09:40:00,292.77,292.95,292.0,292.0,3509.0,282.5403,282.714,281.7972,281.7972,3509.0
2021-08-02 09:45:00,292.01,292.43,291.5,292.42,6427.0,281.8068,282.2122,281.3146,282.2025,6427.0
2021-08-02 09:50:00,292.4,292.4,291.16,291.34,14695.0,282.1832,282.1832,280.9865,281.1602,14695.0
2021-08-02 09:55:00,291.23,291.3,290.66,290.82,6889.0,281.0541,281.1216,280.504,280.6584,6889.0
2021-08-02 10:00:00,290.82,291.44,290.62,291.29,6648.0,280.6584,281.2567,280.4654,281.112,6648.0
2021-08-02 10:05:00,291.18,291.77,291.1,291.65,3781.0,281.0058,281.5752,280.9286,281.4594,3781.0
2021-08-02 10:10:00,291.78,291.78,291.24,291.55,4942.0,281.5849,281.5849,281.0637,281.3629,4942.0
2021-08-02 10:15:00,291.5,292.09,291.46,291.97,1795.0,281.3146,281.884,281.276,281.7682,1795.0
2021-08-02 10:20:00,291.93,292.66,291.92,292.41,8261.0,281.7296,282.4341,281.72,282.1929,8261.0
2021-08-02 10:25:00,292.42,292.77,292.15,292.38,6047.0,282.2025,282.5403,281.9419,282.1639,6047.0
2021-08-02 10:30:00,292.24,292.42,291.89,292.0,3584.0,282.0288,282.2025,281.691,281.7972,3584.0
2021-08-02 10:35:00,292.03,292.08,291.76,291.93,3417.0,281.8261,281.8744,281.5656,281.7296,3417.0
2021-08-02 10:40:00,291.91,292.21,291.79,291.99,4596.0,281.7103,281.9998,281.5945,281.7875,4596.0
2021-08-02 10:45:00,291.93,292.31,291.8,292.27,2352.0,281.7296,282.0963,281.6042,282.0577,2352.0
2021-08-02 10:50:00,292.35,292.86,292.35,292.81,5992.0,282.1349,282.6271,282.1349,282.5789,5992.0
2021-08-02 10:55:00,292.84,293.19,292.67,292.67,14367.0,282.6078,282.9456,282.4438,282.4438,14367.0
2021-08-02 11:00:00,292.67,292.67,292.04,292.24,3911.0,282.4438,282.4438,281.8358,282.0288,3911.0
2021-08-02 11:05:00,292.25,292.53,292.17,292.24,2802.0,282.0384,282.3087,281.9612,282.0288,2802.0
2021-08-02 11:10:00,292.25,292.43,292.0,292.0,3822.0,282.0384,282.2122,281.7972,281.7972,3822.0
2021-08-02 11:15:00,291.96,292.18,291.87,292.11,2166.0,281.7586,281.9709,281.6717,281.9033,2166.0
2021-08-02 11:20:00,292.09,292.14,291.89,292.14,3225.0,281.884,281.9323,281.691,281.9323,3225.0
2021-08-02 11:25:00,292.01,292.37,291.97,292.14,4386.0,281.8068,282.1542,281.7682,281.9323,4386.0
2021-08-02 11:30:00,292.16,292.29,291.94,292.03,1857.0,281.9516,282.077,281.7393,281.8261,1857.0
2021-08-02 11:35:00,292.05,292.11,291.75,291.88,2940.0,281.8454,281.9033,281.5559,281.6814,2940.0
2021-08-02 11:40:00,291.92,292.04,291.83,291.84,4405.0,281.72,281.8358,281.6331,281.6428,4405.0
2021-08-02 11:45:00,291.99,291.99,291.7,291.7,1915.0,281.7875,281.7875,281.5077,281.5077,1915.0
2021-08-02 11:50:00,291.65,291.65,291.3,291.34,2445.0,281.4594,281.4594,281.1216,281.1602,2445.0
2021-08-02 11:55:00,291.43,291.48,291.11,291.11,3627.0,281.2471,281.2953,280.9383,280.9383,3627.0
2021-08-02 12:00:00,291.23,291.24,290.97,291.03,5442.0,281.0541,281.0637,280.8032,280.8611,5442.0
2021-08-02 12:05:00,291.03,291.14,290.95,291.05,3974.0,280.8611,280.9672,280.7839,280.8804,3974.0
2021-08-02 12:10:00,291.14,291.14,290.94,291.0,4929.0,280.9672,280.9672,280.7742,280.8321,4929.0
2021-08-02 12:15:00,291.0,291.26,290.99,291.21,5703.0,280.8321,281.083,280.8225,281.0348,5703.0
2021-08-02 12:20:00,291.21,291.33,291.16,291.26,4755.0,281.0348,281.1506,280.9865,281.083,4755.0
2021-08-02 12:25:00,291.25,291.4,291.15,291.28,5521.0,281.0734,281.2181,280.9769,281.1023,5521.0
2021-08-02 12:30:00,291.26,291.56,291.14,291.56,2992.0,281.083,281.3726,280.9672,281.3726,2992.0
2021-08-02 12:35:00,291.64,291.7,291.54,291.54,1993.0,281.4498,281.5077,281.3532,281.3532,1993.0
2021-08-02 12:40:00,291.56,291.79,291.45,291.78,8362.0,281.3726,281.5945,281.2664,281.5849,8362.0
2021-08-02 12:45:00,291.74,291.76,291.56,291.62,5768.0,281.5463,281.5656,281.3726,281.4305,5768.0
2021-08-02 12:50:00,291.69,291.72,291.53,291.56,6908.0,281.498,281.527,281.3436,281.3726,6908.0
2021-08-02 12:55:00,291.51,291.75,291.5,291.73,3306.0,281.3243,281.5559,281.3146,281.5366,3306.0
2021-08-02 13:00:00,291.75,291.77,291.51,291.64,9162.0,281.5559,281.5752,281.3243,281.4498,9162.0
2021-08-02 13:05:00,291.63,291.9,291.62,291.89,1818.0,281.4401,281.7007,281.4305,281.691,1818.0
2021-08-02 13:10:00,291.83,291.83,291.52,291.59,5019.0,281.6331,281.6331,281.3339,281.4015,5019.0
2021-08-02 13:15:00,291.61,291.67,291.53,291.55,4597.0,281.4208,281.4787,281.3436,281.3629,4597.0
2021-08-02 13:20:00,291.56,291.6,291.5,291.56,4244.0,281.3726,281.4112,281.3146,281.3726,4244.0
2021-08-02 13:25:00,291.57,291.57,291.29,291.29,8877.0,281.3822,281.3822,281.112,281.112,8877.0
2021-08-02 13:30:00,291.39,291.39,291.19,291.3,6676.0,281.2085,281.2085,281.0155,281.1216,6676.0
2021-08-02 13:35:00,291.36,291.41,291.26,291.32,3038.0,281.1795,281.2278,281.083,281.1409,3038.0
2021-08-02 13:40:00,291.27,291.43,291.26,291.32,5244.0,281.0927,281.2471,281.083,281.1409,5244.0
2021-08-02 13:45:00,291.26,291.43,291.26,291.42,5828.0,281.083,281.2471,281.083,281.2374,5828.0
2021-08-02 13:50:00,291.46,291.46,291.26,291.43,3265.0,281.276,281.276,281.083,281.2471,3265.0
2021-08-02 13:55:00,291.52,291.58,291.29,291.29,3422.0,281.3339,281.3919,281.112,281.112,3422.0
2021-08-02 14:00:00,291.29,291.36,291.22,291.27,4944.0,281.112,281.1795,281.0444,281.0927,4944.0
2021-08-02 14:05:00,291.36,291.4,291.29,291.31,3520.0,281.1795,281.2181,281.112,281.1313,3520.0
2021-08-02 14:10:00,291.31,291.53,291.31,291.53,2313.0,281.1313,281.3436,281.1313,281.3436,2313.0
2021-08-02 14:15:00,291.49,291.52,291.46,291.51,4010.0,281.305,281.3339,281.276,281.3243,4010.0
2021-08-02 14:20:00,291.5,291.5,291.29,291.36,3345.0,281.3146,281.3146,281.112,281.1795,3345.0
2021-08-02 14:25:00,291.29,291.49,291.26,291.49,3091.0,281.112,281.305,281.083,281.305,3091.0
2021-08-02 14:30:00,291.44,291.44,291.22,291.27,3345.0,281.2567,281.2567,281.0444,281.0927,3345.0
2021-08-02 14:35:00,291.3,291.43,291.3,291.36,2047.0,281.1216,281.2471,281.1216,281.1795,2047.0
2021-08-02 14:40:00,291.42,291.52,291.34,291.52,2000.0,281.2374,281.3339,281.1602,281.3339,2000.0
2021-08-02 14:45:00,291.48,291.55,291.41,291.55,2576.0,281.2953,281.3629,281.2278,281.3629,2576.0
2021-08-02 14:50:00,291.58,291.8,291.58,291.7,2921.0,281.3919,281.6042,281.3919,281.5077,2921.0
2021-08-02 14:55:00,291.67,291.67,291.52,291.62,4461.0,281.4787,281.4787,281.3339,281.4305,4461.0
2021-08-02 15:00:00,291.55,291.55,291.42,291.5,2270.0,281.3629,281.3629,281.2374,281.3146,2270.0
2021-08-02 15:05:00,291.51,291.6,291.46,291.46,1834.0,281.3243,281.4112,281.276,281.276,1834.0
2021-08-02 15:10:00,291.5,291.57,291.46,291.53,2349.0,281.3146,281.3822,281.276,281.3436,2349.0
2021-08-02 15:15:00,291.49,291.6,291.47,291.59,5346.0,281.305,281.4112,281.2857,281.4015,5346.0
2021-08-02 15:20:00,291.54,291.63,291.45,291.51,6689.0,281.3532,281.4401,281.2664,281.3243,6689.0
2021-08-02 15:25:00,291.48,291.57,291.37,291.53,3986.0,281.2953,281.3822,281.1892,281.3436,3986.0
2021-08-02 15:30:00,291.49,291.75,291.43,291.75,12907.0,281.305,281.5559,281.2471,281.5559,12907.0
2021-08-02 15:35:00,291.7,292.29,291.68,292.17,26551.0,281.5077,282.077,281.4884,281.9612,26551.0
2021-08-02 15:40:00,292.21,292.41,292.05,292.05,14156.0,281.9998,282.1929,281.8454,281.8454,14156.0
2021-08-02 15:45:00,292.04,292.17,291.98,292.03,10299.0,281.8358,281.9612,281.7779,281.8261,10299.0
2021-08-02 15:50:00,291.99,292.28,291.9,292.21,15778.0,281.7875,282.0674,281.7007,281.9998,15778.0
2021-08-02 15:55:00,292.19,292.22,291.48,291.51,82154.0,281.9805,282.0095,281.2953,281.3243,82154.0
2021-08-03 09:30:00,291.43,292.87,291.01,291.91,9361.0,281.2471,282.6368,280.8418,281.7103,9361.0
2021-08-03 09:35:00,291.96,292.18,291.39,292.16,2577.0,281.7586,281.9709,281.2085,281.9516,2577.0
2021-08-03 09:40:00,291.49,292.19,291.49,292.19,1574.0,281.305,281.9805,281.305,281.9805,1574.0
2021-08-03 09:45:00,292.16,292.3,291.82,291.94,2408.0,281.9516,282.0867,281.6235,281.7393,2408.0
2021-08-03 09:50:00,291.88,292.98,291.88,292.71,1769.0,281.6814,282.7429,281.6814,282.4824,1769.0
2021-08-03 09:55:00,292.62,292.62,292.2,292.2,44460.0,282.3955,282.3955,281.9902,281.9902,44460.0
2021-08-03 10:00:00,292.37,292.79,292.11,292.6,3166.0,282.1542,282.5596,281.9033,282.3762,3166.0
2021-08-03 10:05:00,292.56,293.06,292.56,292.9,4623.0,282.3376,282.8201,282.3376,282.6657,4623.0
2021-08-03 10:10:00,292.9,293.66,292.87,293.34,7776.0,282.6657,283.3992,282.6368,283.0904,7776.0
2021-08-03 10:15:00,293.52,293.9,293.34,293.34,7108.0,283.2641,283.6308,283.0904,283.0904,7108.0
2021-08-03 10:20:00,293.33,293.91,293.32,293.75,6825.0,283.0807,283.6404,283.0711,283.486,6825.0
2021-08-03 10:25:00,293.73,294.13,293.52,293.59,7666.0,283.4667,283.8528,283.2641,283.3316,7666.0
2021-08-03 10:30:00,293.53,294.1,293.53,293.8,12228.0,283.2737,283.8238,283.2737,283.5343,12228.0
2021-08-03 10:35:00,293.81,294.1,293.8,294.02,3547.0,283.5439,283.8238,283.5343,283.7466,3547.0
2021-08-03 10:40:00,294.11,294.84,294.11,294.75,5736.0,283.8335,284.5379,283.8335,284.4511,5736.0
2021-08-03 10:45:00,294.83,295.28,294.83,295.2,12648.0,284.5283,284.9626,284.5283,284.8854,12648.0
2021-08-03 10:50:00,295.16,295.41,295.07,295.28,3237.0,284.8468,285.088,284.7599,284.9626,3237.0
2021-08-03 10:55:00,295.07,295.42,294.75,294.75,4076.0,284.7599,285.0977,284.4511,284.4511,4076.0
2021-08-03 11:00:00,294.67,294.83,294.1,294.1,3491.0,284.3739,284.5283,283.8238,283.8238,3491.0
2021-08-03 11:05:00,294.06,294.34,293.83,294.28,5545.0,283.7852,284.0554,283.5632,283.9975,5545.0
2021-08-03 11:10:00,294.09,294.22,293.91,294.22,1958.0,283.8141,283.9396,283.6404,283.9396,1958.0
2021-08-03 11:15:00,294.24,294.5,294.24,294.42,8243.0,283.9589,284.2098,283.9589,284.1326,8243.0
2021-08-03 11:20:00,294.39,294.7,294.39,294.62,1829.0,284.1037,284.4028,284.1037,284.3256,1829.0
2021-08-03 11:25:00,294.61,294.75,294.54,294.72,2462.0,284.316,284.4511,284.2484,284.4221,2462.0
2021-08-03 11:30:00,294.78,294.85,294.54,294.71,1648.0,284.48,284.5476,284.2484,284.4125,1648.0
2021-08-03 11:35:00,294.64,294.64,294.32,294.4,2721.0,284.3449,284.3449,284.0361,284.1133,2721.0
2021-08-03 11:40:00,294.31,294.91,294.23,294.79,6934.0,284.0265,284.6055,283.9493,284.4897,6934.0
2021-08-03 11:45:00,294.79,294.89,294.4,294.6,2953.0,284.4897,284.5862,284.1133,284.3063,2953.0
2021-08-03 11:50:00,294.61,294.67,294.43,294.44,1131.0,284.316,284.3739,284.1423,284.1519,1131.0
2021-08-03 11:55:00,294.49,294.51,294.33,294.36,2321.0,284.2002,284.2195,284.0458,284.0747,2321.0
2021-08-03 12:00:00,294.47,294.5,294.37,294.4,1758.0,284.1809,284.2098,284.0844,284.1133,1758.0
2021-08-03 12:05:00,294.38,294.43,294.07,294.07,4460.0,284.094,284.1423,283.7948,283.7948,4460.0
2021-08-03 12:10:00,293.97,294.04,293.76,293.9,2136.0,283.6983,283.7659,283.4957,283.6308,2136.0
2021-08-03 12:15:00,293.81,293.92,293.7,293.73,5713.0,283.5439,283.6501,283.4378,283.4667,5713.0
2021-08-03 12:20:00,293.72,293.9,293.71,293.9,1432.0,283.4571,283.6308,283.4474,283.6308,1432.0
2021-08-03 12:25:00,293.9,294.05,293.9,294.05,782.0,283.6308,283.7755,283.6308,283.7755,782.0
2021-08-03 12:30:00,294.06,294.23,293.92,294.16,9724.0,283.7852,283.9493,283.6501,283.8817,9724.0
2021-08-03 12:35:00,294.17,294.35,294.03,294.26,3955.0,283.8914,284.0651,283.7562,283.9782,3955.0
2021-08-03 12:40:00,294.28,294.33,294.19,294.27,4310.0,283.9975,284.0458,283.9107,283.9879,4310.0
2021-08-03 12:45:00,294.18,294.27,294.14,294.19,2080.0,283.901,283.9879,283.8624,283.9107,2080.0
2021-08-03 12:50:00,294.23,294.35,294.08,294.21,3187.0,283.9493,284.0651,283.8045,283.93,3187.0
2021-08-03 12:55:00,294.22,294.22,294.04,294.06,2297.0,283.9396,283.9396,283.7659,283.7852,2297.0
2021-08-03 13:00:00,294.1,294.57,294.09,294.57,4725.0,283.8238,284.2774,283.8141,284.2774,4725.0
2021-08-03 13:05:00,294.58,294.64,294.45,294.64,2205.0,284.287,284.3449,284.1616,284.3449,2205.0
2021-08-03 13:10:00,294.64,294.71,294.45,294.69,4959.0,284.3449,284.4125,284.1616,284.3932,4959.0
2021-08-03 13:15:00,294.73,294.94,294.73,294.94,1399.0,284.4318,284.6344,284.4318,284.6344,1399.0
2021-08-03 13:20:00,294.87,294.94,294.84,294.84,2921.0,284.5669,284.6344,284.5379,284.5379,2921.0
2021-08-03 13:25:00,294.89,294.94,294.8,294.84,1987.0,284.5862,284.6344,284.4993,284.5379,1987.0
2021-08-03 13:30:00,294.84,295.04,294.83,294.97,3336.0,284.5379,284.731,284.5283,284.6634,3336.0
2021-08-03 13:35:00,295.01,295.01,294.77,294.85,2905.0,284.702,284.702,284.4704,284.5476,2905.0
2021-08-03 13:40:00,294.93,294.93,294.72,294.8,10320.0,284.6248,284.6248,284.4221,284.4993,10320.0
2021-08-03 13:45:00,294.79,294.88,294.67,294.73,6651.0,284.4897,284.5765,284.3739,284.4318,6651.0
2021-08-03 13:50:00,294.73,294.73,294.28,294.32,5529.0,284.4318,284.4318,283.9975,284.0361,5529.0
2021-08-03 13:55:00,294.31,294.36,294.26,294.31,702.0,284.0265,284.0747,283.9782,284.0265,702.0
2021-08-03 14:00:00,294.35,294.57,294.3,294.55,4724.0,284.0651,284.2774,284.0168,284.2581,4724.0
2021-08-03 14:05:00,294.5,294.71,294.5,294.66,4085.0,284.2098,284.4125,284.2098,284.3642,4085.0
2021-08-03 14:10:00,294.72,295.05,294.72,294.74,3846.0,284.4221,284.7406,284.4221,284.4414,3846.0
2021-08-03 14:15:00,294.73,294.85,294.7,294.81,1125.0,284.4318,284.5476,284.4028,284.509,1125.0
2021-08-03 14:20:00,294.82,294.91,294.67,294.67,2579.0,284.5186,284.6055,284.3739,284.3739,2579.0
2021-08-03 14:25:00,294.65,294.69,294.52,294.61,5432.0,284.3546,284.3932,284.2291,284.316,5432.0
2021-08-03 14:30:00,294.57,294.73,294.54,294.54,3439.0,284.2774,284.4318,284.2484,284.2484,3439.0
2021-08-03 14:35:00,294.57,294.97,294.57,294.92,5083.0,284.2774,284.6634,284.2774,284.6151,5083.0
2021-08-03 14:40:00,294.91,294.98,294.79,294.83,3098.0,284.6055,284.6731,284.4897,284.5283,3098.0
2021-08-03 14:45:00,294.87,294.91,294.77,294.77,3215.0,284.5669,284.6055,284.4704,284.4704,3215.0
2021-08-03 14:50:00,294.72,294.99,294.71,294.83,4292.0,284.4221,284.6827,284.4125,284.5283,4292.0
2021-08-03 14:55:00,294.89,295.23,294.89,295.12,9311.0,284.5862,284.9143,284.5862,284.8082,9311.0
2021-08-03 15:00:00,295.24,295.49,295.12,295.46,7758.0,284.924,285.1652,284.8082,285.1363,7758.0
2021-08-03 15:05:00,295.4,295.57,295.39,295.5,6119.0,285.0784,285.2424,285.0687,285.1749,6119.0
2021-08-03 15:10:00,295.45,295.45,295.12,295.2,6476.0,285.1266,285.1266,284.8082,284.8854,6476.0
2021-08-03 15:15:00,295.22,295.44,295.21,295.42,4337.0,284.9047,285.117,284.895,285.0977,4337.0
2021-08-03 15:20:00,295.47,295.54,295.36,295.37,6415.0,285.1459,285.2135,285.0398,285.0494,6415.0
2021-08-03 15:25:00,295.4,295.52,295.33,295.43,6185.0,285.0784,285.1942,285.0108,285.1073,6185.0
2021-08-03 15:30:00,295.39,295.72,295.36,295.64,13977.0,285.0687,285.3872,285.0398,285.31,13977.0
2021-08-03 15:35:00,295.69,295.79,295.62,295.62,8349.0,285.3582,285.4547,285.2907,285.2907,8349.0
2021-08-03 15:40:00,295.67,295.69,295.53,295.57,8465.0,285.3389,285.3582,285.2038,285.2424,8465.0
2021-08-03 15:45:00,295.53,295.8,295.52,295.72,10173.0,285.2038,285.4644,285.1942,285.3872,10173.0
2021-08-03 15:50:00,295.75,296.05,295.69,295.93,25879.0,285.4161,285.7057,285.3582,285.5899,25879.0
2021-08-03 15:55:00,295.91,296.09,295.87,295.96,48333.0,285.5706,285.7443,285.532,285.6188,48333.0
2021-08-04 09:30:00,295.28,297.16,294.56,296.67,30708.0,284.9626,286.7769,284.2677,286.304,30708.0
2021-08-04 09:35:00,296.74,297.4,295.98,297.34,7956.0,286.3716,287.0085,285.6381,286.9506,7956.0
2021-08-04 09:40:00,297.32,297.71,296.36,296.4,13889.0,286.9313,287.3077,286.0048,286.0434,13889.0
2021-08-04 09:45:00,296.19,296.52,296.05,296.49,2644.0,285.8408,286.1592,285.7057,286.1303,2644.0
2021-08-04 09:50:00,296.21,296.21,295.72,296.17,3283.0,285.8601,285.8601,285.3872,285.8215,3283.0
2021-08-04 09:55:00,296.21,296.33,296.06,296.1,5227.0,285.8601,285.9759,285.7153,285.7539,5227.0
2021-08-04 10:00:00,296.32,297.27,296.2,297.23,10798.0,285.9662,286.883,285.8504,286.8444,10798.0
2021-08-04 10:05:00,297.27,297.55,296.7,296.84,16018.0,286.883,287.1533,286.333,286.4681,16018.0
2021-08-04 10:10:00,296.71,297.0,296.45,296.46,7988.0,286.3426,286.6225,286.0917,286.1013,7988.0
2021-08-04 10:15:00,296.2,296.22,295.96,296.04,6538.0,285.8504,285.8697,285.6188,285.696,6538.0
2021-08-04 10:20:00,296.05,296.81,295.9,296.71,8609.0,285.7057,286.4391,285.5609,286.3426,8609.0
2021-08-04 10:25:00,296.63,296.64,295.96,296.0,2938.0,286.2654,286.275,285.6188,285.6574,2938.0
2021-08-04 10:30:00,296.01,296.13,295.78,295.85,4638.0,285.6671,285.7829,285.4451,285.5127,4638.0
2021-08-04 10:35:00,295.79,296.08,295.6,296.05,7672.0,285.4547,285.7346,285.2714,285.7057,7672.0
2021-08-04 10:40:00,296.1,296.16,295.93,296.1,2600.0,285.7539,285.8118,285.5899,285.7539,2600.0
2021-08-04 10:45:00,296.13,296.2,296.02,296.09,4870.0,285.7829,285.8504,285.6767,285.7443,4870.0
2021-08-04 10:50:00,296.01,296.12,295.9,296.12,3153.0,285.6671,285.7732,285.5609,285.7732,3153.0
2021-08-04 10:55:00,296.12,296.24,295.93,295.99,3946.0,285.7732,285.889,285.5899,285.6478,3946.0
2021-08-04 11:00:00,295.93,295.99,295.33,295.46,4615.0,285.5899,285.6478,285.0108,285.1363,4615.0
2021-08-04 11:05:00,295.39,295.64,295.17,295.54,10365.0,285.0687,285.31,284.8564,285.2135,10365.0
2021-08-04 11:10:00,295.54,295.59,295.36,295.59,5600.0,285.2135,285.2617,285.0398,285.2617,5600.0
2021-08-04 11:15:00,295.54,295.64,295.5,295.53,4508.0,285.2135,285.31,285.1749,285.2038,4508.0
2021-08-04 11:20:00,295.58,295.58,294.87,294.91,7849.0,285.2521,285.2521,284.5669,284.6055,7849.0
2021-08-04 11:25:00,294.81,294.93,294.74,294.84,3708.0,284.509,284.6248,284.4414,284.5379,3708.0
2021-08-04 11:30:00,294.83,295.31,294.74,295.1,5239.0,284.5283,284.9915,284.4414,284.7889,5239.0
2021-08-04 11:35:00,295.1,295.31,295.02,295.04,5425.0,284.7889,284.9915,284.7117,284.731,5425.0
2021-08-04 11:40:00,295.08,295.43,295.08,295.43,3977.0,284.7696,285.1073,284.7696,285.1073,3977.0
2021-08-04 11:45:00,295.58,295.73,295.58,295.58,2067.0,285.2521,285.3968,285.2521,285.2521,2067.0
2021-08-04 11:50:00,295.35,295.52,295.28,295.41,6025.0,285.0301,285.1942,284.9626,285.088,6025.0
2021-08-04 11:55:00,295.41,295.87,295.41,295.8,2339.0,285.088,285.532,285.088,285.4644,2339.0
2021-08-04 12:00:00,295.82,295.97,295.76,295.97,1526.0,285.4837,285.6285,285.4258,285.6285,1526.0
2021-08-04 12:05:00,296.02,296.31,295.97,296.23,3221.0,285.6767,285.9566,285.6285,285.8794,3221.0
2021-08-04 12:10:00,296.3,296.31,296.12,296.22,3169.0,285.9469,285.9566,285.7732,285.8697,3169.0
2021-08-04 12:15:00,296.36,296.36,296.25,296.25,1450.0,286.0048,286.0048,285.8987,285.8987,1450.0
2021-08-04 12:20:00,296.22,296.22,296.03,296.1,2392.0,285.8697,285.8697,285.6864,285.7539,2392.0
2021-08-04 12:25:00,296.12,296.18,295.95,295.96,4750.0,285.7732,285.8311,285.6092,285.6188,4750.0
2021-08-04 12:30:00,295.94,296.02,295.65,295.72,2568.0,285.5995,285.6767,285.3196,285.3872,2568.0
2021-08-04 12:35:00,295.79,296.01,295.77,296.01,2505.0,285.4547,285.6671,285.4354,285.6671,2505.0
2021-08-04 12:40:00,296.01,296.01,295.88,295.97,2031.0,285.6671,285.6671,285.5416,285.6285,2031.0
2021-08-04 12:45:00,296.02,296.29,296.02,296.29,1599.0,285.6767,285.9373,285.6767,285.9373,1599.0
2021-08-04 12:50:00,296.31,296.32,296.01,296.17,1600.0,285.9566,285.9662,285.6671,285.8215,1600.0
2021-08-04 12:55:00,296.2,296.33,296.18,296.25,1543.0,285.8504,285.9759,285.8311,285.8987,1543.0
2021-08-04 13:00:00,296.27,296.34,296.27,296.33,1000.0,285.918,285.9855,285.918,285.9759,1000.0
2021-08-04 13:05:00,296.37,296.59,296.37,296.59,932.0,286.0145,286.2268,286.0145,286.2268,932.0
2021-08-04 13:10:00,296.54,296.77,296.53,296.72,2303.0,286.1785,286.4005,286.1689,286.3523,2303.0
2021-08-04 13:15:00,296.68,296.76,296.62,296.76,3661.0,286.3137,286.3909,286.2557,286.3909,3661.0
2021-08-04 13:20:00,296.74,296.97,296.73,296.94,3243.0,286.3716,286.5935,286.3619,286.5646,3243.0
2021-08-04 13:25:00,296.95,297.17,296.93,297.11,5141.0,286.5742,286.7865,286.5549,286.7286,5141.0
2021-08-04 13:30:00,297.18,297.27,296.98,296.98,3452.0,286.7962,286.883,286.6032,286.6032,3452.0
2021-08-04 13:35:00,297.05,297.28,297.05,297.25,1195.0,286.6707,286.8927,286.6707,286.8637,1195.0
2021-08-04 13:40:00,297.27,297.37,297.16,297.16,5473.0,286.883,286.9795,286.7769,286.7769,5473.0
2021-08-04 13:45:00,297.12,297.12,296.97,297.08,3190.0,286.7383,286.7383,286.5935,286.6997,3190.0
2021-08-04 13:50:00,297.14,297.47,297.14,297.28,7623.0,286.7576,287.076,286.7576,286.8927,7623.0
2021-08-04 13:55:00,297.26,297.26,296.96,297.02,3605.0,286.8734,286.8734,286.5839,286.6418,3605.0
2021-08-04 14:00:00,296.97,297.13,296.94,297.05,6286.0,286.5935,286.7479,286.5646,286.6707,6286.0
2021-08-04 14:05:00,297.03,297.07,296.97,297.0,3250.0,286.6514,286.69,286.5935,286.6225,3250.0
2021-08-04 14:10:00,296.98,297.11,296.98,297.0,4244.0,286.6032,286.7286,286.6032,286.6225,4244.0
2021-08-04 14:15:00,297.02,297.14,297.02,297.09,3616.0,286.6418,286.7576,286.6418,286.7093,3616.0
2021-08-04 14:20:00,297.03,297.03,296.97,297.02,5960.0,286.6514,286.6514,286.5935,286.6418,5960.0
2021-08-04 14:25:00,297.01,297.13,297.0,297.04,2985.0,286.6321,286.7479,286.6225,286.6611,2985.0
2021-08-04 14:30:00,297.04,297.09,297.0,297.09,2328.0,286.6611,286.7093,286.6225,286.7093,2328.0
2021-08-04 14:35:00,297.12,297.16,297.06,297.16,4228.0,286.7383,286.7769,286.6804,286.7769,4228.0
2021-08-04 14:40:00,297.13,297.19,296.98,297.04,6059.0,286.7479,286.8058,286.6032,286.6611,6059.0
2021-08-04 14:45:00,297.05,297.05,296.8,296.86,8888.0,286.6707,286.6707,286.4295,286.4874,8888.0
2021-08-04 14:50:00,296.84,296.9,296.7,296.9,7415.0,286.4681,286.526,286.333,286.526,7415.0
2021-08-04 14:55:00,296.96,297.03,296.87,297.01,5298.0,286.5839,286.6514,286.497,286.6321,5298.0
2021-08-04 15:00:00,297.01,297.06,296.96,297.0,30448.0,286.6321,286.6804,286.5839,286.6225,30448.0
2021-08-04 15:05:00,297.06,297.22,296.96,297.18,7936.0,286.6804,286.8348,286.5839,286.7962,7936.0
2021-08-04 15:10:00,297.22,297.23,296.98,297.08,6000.0,286.8348,286.8444,286.6032,286.6997,6000.0
2021-08-04 15:15:00,297.07,297.33,297.03,297.31,5177.0,286.69,286.9409,286.6514,286.9216,5177.0
2021-08-04 15:20:00,297.37,297.45,297.02,297.06,6509.0,286.9795,287.0567,286.6418,286.6804,6509.0
2021-08-04 15:25:00,296.96,297.01,296.74,296.77,3041.0,286.5839,286.6321,286.3716,286.4005,3041.0
2021-08-04 15:30:00,296.71,296.72,296.45,296.45,6629.0,286.3426,286.3523,286.0917,286.0917,6629.0
2021-08-04 15:35:00,296.43,296.51,296.33,296.34,7621.0,286.0724,286.1496,285.9759,285.9855,7621.0
2021-08-04 15:40:00,296.33,296.67,296.25,296.67,9246.0,285.9759,286.304,285.8987,286.304,9246.0
2021-08-04 15:45:00,296.67,296.71,296.34,296.34,16775.0,286.304,286.3426,285.9855,285.9855,16775.0
2021-08-04 15:50:00,296.38,296.72,296.3,296.3,26821.0,286.0241,286.3523,285.9469,285.9469,26821.0
2021-08-04 15:55:00,296.33,296.42,296.15,296.23,48751.0,285.9759,286.0627,285.8022,285.8794,48751.0
2021-08-05 09:30:00,297.29,298.93,296.65,297.93,11510.0,286.9023,288.485,286.2847,287.52,11510.0
2021-08-05 09:35:00,297.53,298.99,297.53,298.37,2306.0,287.134,288.5429,287.134,287.9446,2306.0
2021-08-05 09:40:00,297.99,297.99,296.69,297.01,7775.0,287.5779,287.5779,286.3233,286.6321,7775.0
2021-08-05 09:45:00,296.99,297.24,296.81,297.05,4208.0,286.6128,286.8541,286.4391,286.6707,4208.0
2021-08-05 09:50:00,296.97,297.44,296.83,297.44,5120.0,286.5935,287.0471,286.4584,287.0471,5120.0
2021-08-05 09:55:00,297.53,297.82,297.43,297.43,1400.0,287.134,287.4138,287.0374,287.0374,1400.0
2021-08-05 10:00:00,297.48,297.49,296.75,296.75,3283.0,287.0857,287.0953,286.3812,286.3812,3283.0
2021-08-05 10:05:00,296.94,297.05,296.14,296.53,1968.0,286.5646,286.6707,285.7925,286.1689,1968.0
2021-08-05 10:10:00,296.48,296.75,296.27,296.63,4635.0,286.1206,286.3812,285.918,286.2654,4635.0
2021-08-05 10:15:00,296.63,296.63,295.84,296.2,8349.0,286.2654,286.2654,285.503,285.8504,8349.0
2021-08-05 10:20:00,296.2,296.31,296.01,296.11,2059.0,285.8504,285.9566,285.6671,285.7636,2059.0
2021-08-05 10:25:00,296.21,296.22,295.13,295.17,16376.0,285.8601,285.8697,284.8178,284.8564,16376.0
2021-08-05 10:30:00,295.25,295.25,294.74,294.74,5311.0,284.9336,284.9336,284.4414,284.4414,5311.0
2021-08-05 10:35:00,294.7,294.79,294.56,294.65,4706.0,284.4028,284.4897,284.2677,284.3546,4706.0
2021-08-05 10:40:00,294.67,295.55,294.58,295.39,13873.0,284.3739,285.2231,284.287,285.0687,13873.0
2021-08-05 10:45:00,295.48,295.86,295.37,295.67,5173.0,285.1556,285.5223,285.0494,285.3389,5173.0
2021-08-05 10:50:00,295.68,295.87,295.6,295.66,5700.0,285.3486,285.532,285.2714,285.3293,5700.0
2021-08-05 10:55:00,295.7,295.78,295.63,295.74,3947.0,285.3679,285.4451,285.3003,285.4065,3947.0
2021-08-05 11:00:00,295.69,295.75,295.23,295.25,11886.0,285.3582,285.4161,284.9143,284.9336,11886.0
2021-08-05 11:05:00,295.31,295.31,294.59,294.79,18401.0,284.9915,284.9915,284.2967,284.4897,18401.0
2021-08-05 11:10:00,294.9,295.31,294.89,295.16,4994.0,284.5958,284.9915,284.5862,284.8468,4994.0
2021-08-05 11:15:00,295.31,295.46,295.22,295.4,9388.0,284.9915,285.1363,284.9047,285.0784,9388.0
2021-08-05 11:20:00,295.39,295.6,295.35,295.48,6161.0,285.0687,285.2714,285.0301,285.1556,6161.0
2021-08-05 11:25:00,295.56,295.83,295.56,295.6,6006.0,285.2328,285.4934,285.2328,285.2714,6006.0
2021-08-05 11:30:00,295.51,295.51,295.21,295.34,7008.0,285.1845,285.1845,284.895,285.0205,7008.0
2021-08-05 11:35:00,295.47,295.63,295.3,295.62,5267.0,285.1459,285.3003,284.9819,285.2907,5267.0
2021-08-05 11:40:00,295.6,295.62,295.41,295.6,2423.0,285.2714,285.2907,285.088,285.2714,2423.0
2021-08-05 11:45:00,295.6,295.63,295.43,295.56,5759.0,285.2714,285.3003,285.1073,285.2328,5759.0
2021-08-05 11:50:00,295.6,295.77,295.6,295.64,4762.0,285.2714,285.4354,285.2714,285.31,4762.0
2021-08-05 11:55:00,295.69,295.75,295.61,295.63,1983.0,285.3582,285.4161,285.281,285.3003,1983.0
2021-08-05 12:00:00,295.72,295.74,295.48,295.64,4731.0,285.3872,285.4065,285.1556,285.31,4731.0
2021-08-05 12:05:00,295.61,296.06,295.59,296.02,5603.0,285.281,285.7153,285.2617,285.6767,5603.0
2021-08-05 12:10:00,295.94,295.94,295.61,295.69,1975.0,285.5995,285.5995,285.281,285.3582,1975.0
2021-08-05 12:15:00,295.66,295.74,295.51,295.67,3528.0,285.3293,285.4065,285.1845,285.3389,3528.0
2021-08-05 12:20:00,295.56,295.71,295.53,295.67,1885.0,285.2328,285.3775,285.2038,285.3389,1885.0
2021-08-05 12:25:00,295.59,295.62,295.45,295.6,4624.0,285.2617,285.2907,285.1266,285.2714,4624.0
2021-08-05 12:30:00,295.64,295.66,295.46,295.47,2000.0,285.31,285.3293,285.1363,285.1459,2000.0
2021-08-05 12:35:00,295.48,295.48,295.3,295.41,4520.0,285.1556,285.1556,284.9819,285.088,4520.0
2021-08-05 12:40:00,295.41,295.42,295.22,295.39,4559.0,285.088,285.0977,284.9047,285.0687,4559.0
2021-08-05 12:45:00,295.39,295.41,295.31,295.31,2250.0,285.0687,285.088,284.9915,284.9915,2250.0
2021-08-05 12:50:00,295.4,295.55,295.24,295.24,15785.0,285.0784,285.2231,284.924,284.924,15785.0
2021-08-05 12:55:00,295.24,295.26,295.1,295.2,4316.0,284.924,284.9433,284.7889,284.8854,4316.0
2021-08-05 13:00:00,295.12,295.2,295.08,295.15,1528.0,284.8082,284.8854,284.7696,284.8371,1528.0
2021-08-05 13:05:00,295.21,295.28,295.09,295.11,2758.0,284.895,284.9626,284.7792,284.7985,2758.0
2021-08-05 13:10:00,295.11,295.27,295.07,295.17,3933.0,284.7985,284.9529,284.7599,284.8564,3933.0
2021-08-05 13:15:00,295.22,295.5,295.19,295.48,1920.0,284.9047,285.1749,284.8757,285.1556,1920.0
2021-08-05 13:20:00,295.47,295.62,295.35,295.48,7890.0,285.1459,285.2907,285.0301,285.1556,7890.0
2021-08-05 13:25:00,295.49,295.53,295.26,295.26,5513.0,285.1652,285.2038,284.9433,284.9433,5513.0
2021-08-05 13:30:00,295.29,295.47,295.28,295.42,6460.0,284.9722,285.1459,284.9626,285.0977,6460.0
2021-08-05 13:35:00,295.38,295.6,295.35,295.51,2400.0,285.0591,285.2714,285.0301,285.1845,2400.0
2021-08-05 13:40:00,295.52,295.54,295.33,295.38,3039.0,285.1942,285.2135,285.0108,285.0591,3039.0
2021-08-05 13:45:00,295.44,295.5,295.33,295.33,2448.0,285.117,285.1749,285.0108,285.0108,2448.0
2021-08-05 13:50:00,295.41,295.47,295.26,295.41,10288.0,285.088,285.1459,284.9433,285.088,10288.0
2021-08-05 13:55:00,295.4,295.5,295.28,295.43,8912.0,285.0784,285.1749,284.9626,285.1073,8912.0
2021-08-05 14:00:00,295.52,295.73,295.49,295.72,7811.0,285.1942,285.3968,285.1652,285.3872,7811.0
2021-08-05 14:05:00,295.72,295.9,295.66,295.78,11555.0,285.3872,285.5609,285.3293,285.4451,11555.0
2021-08-05 14:10:00,295.78,295.85,295.62,295.64,10568.0,285.4451,285.5127,285.2907,285.31,10568.0
2021-08-05 14:15:00,295.63,295.75,295.57,295.63,6327.0,285.3003,285.4161,285.2424,285.3003,6327.0
2021-08-05 14:20:00,295.62,295.68,295.42,295.61,9052.0,285.2907,285.3486,285.0977,285.281,9052.0
2021-08-05 14:25:00,295.61,295.73,295.5,295.5,8109.0,285.281,285.3968,285.1749,285.1749,8109.0
2021-08-05 14:30:00,295.5,295.67,295.45,295.51,5057.0,285.1749,285.3389,285.1266,285.1845,5057.0
2021-08-05 14:35:00,295.5,295.76,295.5,295.76,3413.0,285.1749,285.4258,285.1749,285.4258,3413.0
2021-08-05 14:40:00,295.72,295.78,295.55,295.55,11354.0,285.3872,285.4451,285.2231,285.2231,11354.0
2021-08-05 14:45:00,295.52,295.65,295.44,295.6,21579.0,285.1942,285.3196,285.117,285.2714,21579.0
2021-08-05 14:50:00,295.61,295.74,295.61,295.65,1551.0,285.281,285.4065,285.281,285.3196,1551.0
2021-08-05 14:55:00,295.63,295.78,295.6,295.78,3944.0,285.3003,285.4451,285.2714,285.4451,3944.0
2021-08-05 15:00:00,295.83,295.88,295.78,295.84,2275.0,285.4934,285.5416,285.4451,285.503,2275.0
2021-08-05 15:05:00,295.86,296.0,295.83,295.83,3613.0,285.5223,285.6574,285.4934,285.4934,3613.0
2021-08-05 15:10:00,295.86,295.96,295.86,295.88,2708.0,285.5223,285.6188,285.5223,285.5416,2708.0
2021-08-05 15:15:00,295.93,296.03,295.85,296.02,3555.0,285.5899,285.6864,285.5127,285.6767,3555.0
2021-08-05 15:20:00,296.04,296.07,295.74,295.75,4643.0,285.696,285.725,285.4065,285.4161,4643.0
2021-08-05 15:25:00,295.7,295.89,295.69,295.84,2284.0,285.3679,285.5513,285.3582,285.503,2284.0
2021-08-05 15:30:00,295.88,296.14,295.83,296.05,6020.0,285.5416,285.7925,285.4934,285.7057,6020.0
2021-08-05 15:35:00,296.03,296.12,295.97,296.02,6475.0,285.6864,285.7732,285.6285,285.6767,6475.0
2021-08-05 15:40:00,296.0,296.07,295.93,295.96,4975.0,285.6574,285.725,285.5899,285.6188,4975.0
2021-08-05 15:45:00,295.96,296.01,295.8,295.95,7363.0,285.6188,285.6671,285.4644,285.6092,7363.0
2021-08-05 15:50:00,295.88,295.95,295.48,295.49,23927.0,285.5416,285.6092,285.1556,285.1652,23927.0
2021-08-05 15:55:00,295.58,295.79,295.5,295.68,86647.0,285.2521,285.4547,285.1749,285.3486,86647.0
2021-08-06 09:30:00,295.55,297.75,295.55,297.75,11885.0,285.2231,287.3463,285.2231,287.3463,11885.0
2021-08-06 09:35:00,296.93,297.68,296.53,297.47,4045.0,286.5549,287.2787,286.1689,287.076,4045.0
2021-08-06 09:40:00,297.72,298.27,297.04,297.09,10214.0,287.3173,287.8481,286.6611,286.7093,10214.0
2021-08-06 09:45:00,296.95,297.09,296.32,296.73,12702.0,286.5742,286.7093,285.9662,286.3619,12702.0
2021-08-06 09:50:00,296.89,297.24,296.87,297.13,5613.0,286.5163,286.8541,286.497,286.7479,5613.0
2021-08-06 09:55:00,297.02,297.08,296.53,296.55,4100.0,286.6418,286.6997,286.1689,286.1882,4100.0
2021-08-06 10:00:00,296.53,296.93,296.23,296.93,9907.0,286.1689,286.5549,285.8794,286.5549,9907.0
2021-08-06 10:05:00,297.09,297.74,297.09,297.7,4503.0,286.7093,287.3366,286.7093,287.298,4503.0
2021-08-06 10:10:00,297.55,297.55,296.92,296.92,2474.0,287.1533,287.1533,286.5453,286.5453,2474.0
2021-08-06 10:15:00,296.91,296.93,296.57,296.66,3142.0,286.5356,286.5549,286.2075,286.2944,3142.0
2021-08-06 10:20:00,296.93,297.14,296.75,296.98,3631.0,286.5549,286.7576,286.3812,286.6032,3631.0
2021-08-06 10:25:00,296.99,297.46,296.93,297.15,2307.0,286.6128,287.0664,286.5549,286.7672,2307.0
2021-08-06 10:30:00,297.24,297.33,297.1,297.31,1046.0,286.8541,286.9409,286.719,286.9216,1046.0
2021-08-06 10:35:00,297.19,297.55,297.09,297.4,2501.0,286.8058,287.1533,286.7093,287.0085,2501.0
2021-08-06 10:40:00,297.35,297.37,296.76,296.76,3342.0,286.9602,286.9795,286.3909,286.3909,3342.0
2021-08-06 10:45:00,296.56,296.84,296.56,296.61,2305.0,286.1978,286.4681,286.1978,286.2461,2305.0
2021-08-06 10:50:00,296.49,296.83,296.46,296.73,3112.0,286.1303,286.4584,286.1013,286.3619,3112.0
2021-08-06 10:55:00,296.7,296.99,296.7,296.91,2381.0,286.333,286.6128,286.333,286.5356,2381.0
2021-08-06 11:00:00,297.02,297.14,296.84,297.09,2071.0,286.6418,286.7576,286.4681,286.7093,2071.0
2021-08-06 11:05:00,297.1,297.24,297.1,297.12,1000.0,286.719,286.8541,286.719,286.7383,1000.0
2021-08-06 11:10:00,297.2,297.2,296.75,297.04,1609.0,286.8155,286.8155,286.3812,286.6611,1609.0
2021-08-06 11:15:00,296.9,296.9,296.5,296.51,3102.0,286.526,286.526,286.1399,286.1496,3102.0
2021-08-06 11:20:00,296.66,296.76,296.48,296.62,12008.0,286.2944,286.3909,286.1206,286.2557,12008.0
2021-08-06 11:25:00,296.58,296.68,296.56,296.56,3290.0,286.2171,286.3137,286.1978,286.1978,3290.0
2021-08-06 11:30:00,296.63,296.66,296.54,296.56,3601.0,286.2654,286.2944,286.1785,286.1978,3601.0
2021-08-06 11:35:00,296.51,296.54,296.27,296.27,8292.0,286.1496,286.1785,285.918,285.918,8292.0
2021-08-06 11:40:00,296.14,296.41,295.93,296.38,25848.0,285.7925,286.0531,285.5899,286.0241,25848.0
2021-08-06 11:45:00,296.4,296.57,296.38,296.45,3944.0,286.0434,286.2075,286.0241,286.0917,3944.0
2021-08-06 11:50:00,296.51,296.68,296.34,296.46,3743.0,286.1496,286.3137,285.9855,286.1013,3743.0
2021-08-06 11:55:00,296.47,296.88,296.46,296.59,27493.0,286.111,286.5067,286.1013,286.2268,27493.0
2021-08-06 12:00:00,296.62,296.62,296.03,296.13,3591.0,286.2557,286.2557,285.6864,285.7829,3591.0
2021-08-06 12:05:00,296.12,296.18,295.94,296.18,3011.0,285.7732,285.8311,285.5995,285.8311,3011.0
2021-08-06 12:10:00,296.25,296.42,296.25,296.42,1376.0,285.8987,286.0627,285.8987,286.0627,1376.0
2021-08-06 12:15:00,296.39,296.65,296.33,296.49,25918.0,286.0338,286.2847,285.9759,286.1303,25918.0
2021-08-06 12:20:00,296.51,296.74,296.46,296.72,5700.0,286.1496,286.3716,286.1013,286.3523,5700.0
2021-08-06 12:25:00,296.74,296.75,296.53,296.54,4000.0,286.3716,286.3812,286.1689,286.1785,4000.0
2021-08-06 12:30:00,296.47,296.54,296.43,296.48,3525.0,286.111,286.1785,286.0724,286.1206,3525.0
2021-08-06 12:35:00,296.51,297.05,296.51,296.88,13801.0,286.1496,286.6707,286.1496,286.5067,13801.0
2021-08-06 12:40:00,296.88,296.92,296.53,296.61,2001.0,286.5067,286.5453,286.1689,286.2461,2001.0
2021-08-06 12:45:00,296.47,296.79,296.37,296.73,1800.0,286.111,286.4198,286.0145,286.3619,1800.0
2021-08-06 12:50:00,296.93,296.99,296.68,296.68,1187.0,286.5549,286.6128,286.3137,286.3137,1187.0
2021-08-06 12:55:00,296.55,296.89,296.49,296.85,3152.0,286.1882,286.5163,286.1303,286.4777,3152.0
2021-08-06 13:00:00,296.81,297.07,296.81,297.06,5506.0,286.4391,286.69,286.4391,286.6804,5506.0
2021-08-06 13:05:00,296.94,296.94,296.6,296.64,1909.0,286.5646,286.5646,286.2364,286.275,1909.0
2021-08-06 13:10:00,296.62,296.7,296.56,296.7,2793.0,286.2557,286.333,286.1978,286.333,2793.0
2021-08-06 13:15:00,296.68,296.79,296.59,296.79,1608.0,286.3137,286.4198,286.2268,286.4198,1608.0
2021-08-06 13:20:00,296.85,296.85,296.69,296.8,725.0,286.4777,286.4777,286.3233,286.4295,725.0
2021-08-06 13:25:00,296.81,297.0,296.74,297.0,1400.0,286.4391,286.6225,286.3716,286.6225,1400.0
2021-08-06 13:30:00,296.96,296.97,296.62,296.7,1925.0,286.5839,286.5935,286.2557,286.333,1925.0
2021-08-06 13:35:00,296.57,296.67,296.57,296.59,702.0,286.2075,286.304,286.2075,286.2268,702.0
2021-08-06 13:40:00,296.53,296.63,296.4,296.61,2847.0,286.1689,286.2654,286.0434,286.2461,2847.0
2021-08-06 13:45:00,296.57,296.93,296.57,296.88,2162.0,286.2075,286.5549,286.2075,286.5067,2162.0
2021-08-06 13:50:00,296.81,296.84,296.55,296.67,1800.0,286.4391,286.4681,286.1882,286.304,1800.0
2021-08-06 13:55:00,296.57,296.57,296.4,296.46,1540.0,286.2075,286.2075,286.0434,286.1013,1540.0
2021-08-06 14:00:00,296.5,296.58,296.45,296.51,4014.0,286.1399,286.2171,286.0917,286.1496,4014.0
2021-08-06 14:05:00,296.51,296.57,296.45,296.53,13236.0,286.1496,286.2075,286.0917,286.1689,13236.0
2021-08-06 14:10:00,296.54,296.57,296.45,296.48,4029.0,286.1785,286.2075,286.0917,286.1206,4029.0
2021-08-06 14:15:00,296.51,296.65,296.49,296.65,3185.0,286.1496,286.2847,286.1303,286.2847,3185.0
2021-08-06 14:20:00,296.7,296.7,296.58,296.62,2457.0,286.333,286.333,286.2171,286.2557,2457.0
2021-08-06 14:25:00,296.63,296.63,296.5,296.51,1400.0,286.2654,286.2654,286.1399,286.1496,1400.0
2021-08-06 14:30:00,296.5,296.6,296.46,296.59,3530.0,286.1399,286.2364,286.1013,286.2268,3530.0
2021-08-06 14:35:00,296.54,296.6,296.47,296.59,5896.0,286.1785,286.2364,286.111,286.2268,5896.0
2021-08-06 14:40:00,296.56,296.65,296.47,296.65,4762.0,286.1978,286.2847,286.111,286.2847,4762.0
2021-08-06 14:45:00,296.66,296.88,296.66,296.85,2607.0,286.2944,286.5067,286.2944,286.4777,2607.0
2021-08-06 14:50:00,296.82,297.01,296.76,297.01,2500.0,286.4488,286.6321,286.3909,286.6321,2500.0
2021-08-06 14:55:00,296.93,297.01,296.86,296.86,1312.0,286.5549,286.6321,286.4874,286.4874,1312.0
2021-08-06 15:00:00,296.91,297.02,296.89,297.02,2601.0,286.5356,286.6418,286.5163,286.6418,2601.0
2021-08-06 15:05:00,296.99,297.16,296.99,297.08,2593.0,286.6128,286.7769,286.6128,286.6997,2593.0
2021-08-06 15:10:00,297.11,297.17,297.08,297.08,1559.0,286.7286,286.7865,286.6997,286.6997,1559.0
2021-08-06 15:15:00,297.09,297.26,297.02,297.18,5288.0,286.7093,286.8734,286.6418,286.7962,5288.0
2021-08-06 15:20:00,297.18,297.31,297.07,297.31,5408.0,286.7962,286.9216,286.69,286.9216,5408.0
2021-08-06 15:25:00,297.34,297.34,297.21,297.23,2696.0,286.9506,286.9506,286.8251,286.8444,2696.0
2021-08-06 15:30:00,297.24,297.3,297.14,297.26,5300.0,286.8541,286.912,286.7576,286.8734,5300.0
2021-08-06 15:35:00,297.26,297.32,297.04,297.11,5595.0,286.8734,286.9313,286.6611,286.7286,5595.0
2021-08-06 15:40:00,297.1,297.13,296.83,296.93,5065.0,286.719,286.7479,286.4584,286.5549,5065.0
2021-08-06 15:45:00,296.96,296.97,296.82,296.94,6155.0,286.5839,286.5935,286.4488,286.5646,6155.0
2021-08-06 15:50:00,296.91,296.99,296.72,296.98,10637.0,286.5356,286.6128,286.3523,286.6032,10637.0
2021-08-06 15:55:00,297.02,297.14,296.91,296.95,29117.0,286.6418,286.7576,286.5356,286.5742,29117.0
2021-08-09 09:30:00,297.14,297.61,296.29,296.29,14397.0,286.7576,287.2112,285.9373,285.9373,14397.0
2021-08-09 09:35:00,296.1,296.71,295.7,296.69,8553.0,285.7539,286.3426,285.3679,286.3233,8553.0
2021-08-09 09:40:00,296.66,297.22,296.13,297.18,11061.0,286.2944,286.8348,285.7829,286.7962,11061.0
2021-08-09 09:45:00,297.13,297.17,297.01,297.15,1200.0,286.7479,286.7865,286.6321,286.7672,1200.0
2021-08-09 09:50:00,297.23,297.85,296.99,297.4,26905.0,286.8444,287.4428,286.6128,287.0085,26905.0
2021-08-09 09:55:00,297.46,297.71,296.96,297.1,3766.0,287.0664,287.3077,286.5839,286.719,3766.0
2021-08-09 10:00:00,296.89,296.97,296.61,296.91,1312.0,286.5163,286.5935,286.2461,286.5356,1312.0
2021-08-09 10:05:00,296.78,297.58,296.78,297.36,31845.0,286.4102,287.1822,286.4102,286.9699,31845.0
2021-08-09 10:10:00,297.35,297.35,296.8,296.92,2497.0,286.9602,286.9602,286.4295,286.5453,2497.0
2021-08-09 10:15:00,296.9,297.12,296.89,296.99,9443.0,286.526,286.7383,286.5163,286.6128,9443.0
2021-08-09 10:20:00,297.04,297.11,296.82,297.04,8482.0,286.6611,286.7286,286.4488,286.6611,8482.0
2021-08-09 10:25:00,297.06,297.19,296.88,296.95,14623.0,286.6804,286.8058,286.5067,286.5742,14623.0
2021-08-09 10:30:00,296.83,296.9,296.61,296.67,5418.0,286.4584,286.526,286.2461,286.304,5418.0
2021-08-09 10:35:00,296.62,297.24,296.57,296.95,14802.0,286.2557,286.8541,286.2075,286.5742,14802.0
2021-08-09 10:40:00,297.01,297.13,296.93,296.99,9148.0,286.6321,286.7479,286.5549,286.6128,9148.0
2021-08-09 10:45:00,297.03,297.21,296.83,297.09,10343.0,286.6514,286.8251,286.4584,286.7093,10343.0
2021-08-09 10:50:00,297.14,297.8,296.85,297.23,4925.0,286.7576,287.3945,286.4777,286.8444,4925.0
2021-08-09 10:55:00,297.0,297.11,296.85,296.91,1986.0,286.6225,286.7286,286.4777,286.5356,1986.0
2021-08-09 11:00:00,296.84,296.84,296.15,296.25,4711.0,286.4681,286.4681,285.8022,285.8987,4711.0
2021-08-09 11:05:00,296.31,296.42,296.19,296.26,3734.0,285.9566,286.0627,285.8408,285.9083,3734.0
2021-08-09 11:10:00,296.22,296.35,296.14,296.27,3377.0,285.8697,285.9952,285.7925,285.918,3377.0
2021-08-09 11:15:00,296.27,296.36,296.15,296.35,5767.0,285.918,286.0048,285.8022,285.9952,5767.0
2021-08-09 11:20:00,296.29,296.44,296.19,296.33,6546.0,285.9373,286.082,285.8408,285.9759,6546.0
2021-08-09 11:25:00,296.27,296.5,296.27,296.39,4015.0,285.918,286.1399,285.918,286.0338,4015.0
2021-08-09 11:30:00,296.4,296.9,296.36,296.84,4694.0,286.0434,286.526,286.0048,286.4681,4694.0
2021-08-09 11:35:00,296.91,296.92,296.82,296.87,13109.0,286.5356,286.5453,286.4488,286.497,13109.0
2021-08-09 11:40:00,296.93,296.94,296.75,296.94,2659.0,286.5549,286.5646,286.3812,286.5646,2659.0
2021-08-09 11:45:00,296.79,297.1,296.78,297.1,1300.0,286.4198,286.719,286.4102,286.719,1300.0
2021-08-09 11:50:00,297.06,297.22,297.03,297.22,1403.0,286.6804,286.8348,286.6514,286.8348,1403.0
2021-08-09 11:55:00,297.32,297.46,297.31,297.46,2200.0,286.9313,287.0664,286.9216,287.0664,2200.0
2021-08-09 12:00:00,297.43,297.45,297.16,297.17,1900.0,287.0374,287.0567,286.7769,286.7865,1900.0
2021-08-09 12:05:00,297.22,297.22,297.17,297.17,500.0,286.8348,286.8348,286.7865,286.7865,500.0
2021-08-09 12:10:00,297.18,297.22,297.09,297.09,1103.0,286.7962,286.8348,286.7093,286.7093,1103.0
2021-08-09 12:15:00,297.16,297.38,297.16,297.32,2163.0,286.7769,286.9892,286.7769,286.9313,2163.0
2021-08-09 12:20:00,297.29,297.29,296.93,296.98,2311.0,286.9023,286.9023,286.5549,286.6032,2311.0
2021-08-09 12:25:00,297.03,297.06,296.9,297.06,1007.0,286.6514,286.6804,286.526,286.6804,1007.0
2021-08-09 12:30:00,297.07,297.18,296.87,296.97,3447.0,286.69,286.7962,286.497,286.5935,3447.0
2021-08-09 12:35:00,296.94,297.06,296.89,297.0,3102.0,286.5646,286.6804,286.5163,286.6225,3102.0
2021-08-09 12:40:00,297.08,297.29,297.02,297.29,2563.0,286.6997,286.9023,286.6418,286.9023,2563.0
2021-08-09 12:45:00,297.19,297.22,297.06,297.06,905.0,286.8058,286.8348,286.6804,286.6804,905.0
2021-08-09 12:50:00,297.13,297.2,297.01,297.2,1951.0,286.7479,286.8155,286.6321,286.8155,1951.0
2021-08-09 12:55:00,297.15,297.26,297.09,297.13,1701.0,286.7672,286.8734,286.7093,286.7479,1701.0
2021-08-09 13:00:00,297.17,297.26,297.02,297.02,1638.0,286.7865,286.8734,286.6418,286.6418,1638.0
2021-08-09 13:05:00,296.92,297.0,296.82,296.82,2485.0,286.5453,286.6225,286.4488,286.4488,2485.0
2021-08-09 13:10:00,296.92,297.02,296.84,297.02,2092.0,286.5453,286.6418,286.4681,286.6418,2092.0
2021-08-09 13:15:00,297.04,297.04,296.66,296.69,3355.0,286.6611,286.6611,286.2944,286.3233,3355.0
2021-08-09 13:20:00,296.7,296.75,296.64,296.69,2809.0,286.333,286.3812,286.275,286.3233,2809.0
2021-08-09 13:25:00,296.7,296.78,296.59,296.59,2080.0,286.333,286.4102,286.2268,286.2268,2080.0
2021-08-09 13:30:00,296.63,296.72,296.63,296.67,5052.0,286.2654,286.3523,286.2654,286.304,5052.0
2021-08-09 13:35:00,296.71,296.98,296.71,296.79,8785.0,286.3426,286.6032,286.3426,286.4198,8785.0
2021-08-09 13:40:00,296.82,296.82,296.69,296.69,1676.0,286.4488,286.4488,286.3233,286.3233,1676.0
2021-08-09 13:45:00,296.73,297.02,296.73,297.02,2778.0,286.3619,286.6418,286.3619,286.6418,2778.0
2021-08-09 13:50:00,297.03,297.03,296.84,296.99,5629.0,286.6514,286.6514,286.4681,286.6128,5629.0
2021-08-09 13:55:00,296.98,297.06,296.82,296.85,4047.0,286.6032,286.6804,286.4488,286.4777,4047.0
2021-08-09 14:00:00,296.84,297.28,296.82,297.25,3127.0,286.4681,286.8927,286.4488,286.8637,3127.0
2021-08-09 14:05:00,297.23,297.27,297.09,297.09,5504.0,286.8444,286.883,286.7093,286.7093,5504.0
2021-08-09 14:10:00,297.08,297.23,297.08,297.13,1806.0,286.6997,286.8444,286.6997,286.7479,1806.0
2021-08-09 14:15:00,297.07,297.17,297.04,297.13,3834.0,286.69,286.7865,286.6611,286.7479,3834.0
2021-08-09 14:20:00,297.19,297.22,297.15,297.22,1597.0,286.8058,286.8348,286.7672,286.8348,1597.0
2021-08-09 14:25:00,297.24,297.38,297.22,297.37,4037.0,286.8541,286.9892,286.8348,286.9795,4037.0
2021-08-09 14:30:00,297.4,297.54,297.28,297.49,3504.0,287.0085,287.1436,286.8927,287.0953,3504.0
2021-08-09 14:35:00,297.48,297.55,297.29,297.29,3110.0,287.0857,287.1533,286.9023,286.9023,3110.0
2021-08-09 14:40:00,297.24,297.31,297.15,297.27,2000.0,286.8541,286.9216,286.7672,286.883,2000.0
2021-08-09 14:45:00,297.32,297.35,297.11,297.11,4669.0,286.9313,286.9602,286.7286,286.7286,4669.0
2021-08-09 14:50:00,297.14,297.19,297.1,297.17,1706.0,286.7576,286.8058,286.719,286.7865,1706.0
2021-08-09 14:55:00,297.11,297.15,297.03,297.03,1904.0,286.7286,286.7672,286.6514,286.6514,1904.0
2021-08-09 15:00:00,297.13,297.14,296.93,297.04,3511.0,286.7479,286.7576,286.5549,286.6611,3511.0
2021-08-09 15:05:00,297.03,297.04,296.9,296.98,2560.0,286.6514,286.6611,286.526,286.6032,2560.0
2021-08-09 15:10:00,297.0,297.1,297.0,297.05,2571.0,286.6225,286.719,286.6225,286.6707,2571.0
2021-08-09 15:15:00,297.05,297.1,296.96,297.04,7712.0,286.6707,286.719,286.5839,286.6611,7712.0
2021-08-09 15:20:00,297.04,297.04,296.9,296.94,2762.0,286.6611,286.6611,286.526,286.5646,2762.0
2021-08-09 15:25:00,296.98,297.08,296.97,297.02,3915.0,286.6032,286.6997,286.5935,286.6418,3915.0
2021-08-09 15:30:00,297.05,297.16,296.93,297.07,11626.0,286.6707,286.7769,286.5549,286.69,11626.0
2021-08-09 15:35:00,297.1,297.3,297.07,297.23,10565.0,286.719,286.912,286.69,286.8444,10565.0
2021-08-09 15:40:00,297.19,297.19,296.68,296.88,11201.0,286.8058,286.8058,286.3137,286.5067,11201.0
2021-08-09 15:45:00,296.84,296.9,296.73,296.87,8840.0,286.4681,286.526,286.3619,286.497,8840.0
2021-08-09 15:50:00,296.82,297.0,296.75,296.85,21420.0,286.4488,286.6225,286.3812,286.4777,21420.0
2021-08-09 15:55:00,296.88,297.45,296.88,297.43,50337.0,286.5067,287.0567,286.5067,287.0374,50337.0
2021-08-10 09:30:00,297.71,298.1,297.24,297.24,24204.0,287.3077,287.684,286.8541,286.8541,24204.0
2021-08-10 09:35:00,297.68,297.8,296.81,297.18,2945.0,287.2787,287.3945,286.4391,286.7962,2945.0
2021-08-10 09:40:00,297.31,297.71,297.03,297.51,3170.0,286.9216,287.3077,286.6514,287.1147,3170.0
2021-08-10 09:45:00,297.17,297.18,296.69,297.15,4533.0,286.7865,286.7962,286.3233,286.7672,4533.0
2021-08-10 09:50:00,296.93,296.97,296.57,296.92,3076.0,286.5549,286.5935,286.2075,286.5453,3076.0
2021-08-10 09:55:00,296.89,297.07,296.43,296.43,3337.0,286.5163,286.69,286.0724,286.0724,3337.0
2021-08-10 10:00:00,296.33,296.86,296.31,296.81,3041.0,285.9759,286.4874,285.9566,286.4391,3041.0
2021-08-10 10:05:00,296.87,297.25,296.77,297.0,2422.0,286.497,286.8637,286.4005,286.6225,2422.0
2021-08-10 10:10:00,297.11,297.12,296.68,296.93,3504.0,286.7286,286.7383,286.3137,286.5549,3504.0
2021-08-10 10:15:00,297.23,297.43,297.19,297.36,2424.0,286.8444,287.0374,286.8058,286.9699,2424.0
2021-08-10 10:20:00,297.27,297.46,297.18,297.42,1687.0,286.883,287.0664,286.7962,287.0278,1687.0
2021-08-10 10:25:00,297.56,297.63,297.39,297.57,1400.0,287.1629,287.2305,286.9988,287.1726,1400.0
2021-08-10 10:30:00,297.63,297.71,297.29,297.29,4131.0,287.2305,287.3077,286.9023,286.9023,4131.0
2021-08-10 10:35:00,297.22,297.44,297.05,297.44,4698.0,286.8348,287.0471,286.6707,287.0471,4698.0
2021-08-10 10:40:00,297.51,297.8,297.51,297.59,2114.0,287.1147,287.3945,287.1147,287.1919,2114.0
2021-08-10 10:45:00,297.62,297.89,297.6,297.6,5734.0,287.2208,287.4814,287.2015,287.2015,5734.0
2021-08-10 10:50:00,297.51,297.58,297.3,297.45,2565.0,287.1147,287.1822,286.912,287.0567,2565.0
2021-08-10 10:55:00,297.36,297.38,297.17,297.17,2218.0,286.9699,286.9892,286.7865,286.7865,2218.0
2021-08-10 11:00:00,297.1,297.23,296.99,297.0,6977.0,286.719,286.8444,286.6128,286.6225,6977.0
2021-08-10 11:05:00,297.12,297.38,297.01,297.34,3346.0,286.7383,286.9892,286.6321,286.9506,3346.0
2021-08-10 11:10:00,297.43,297.6,297.36,297.52,2767.0,287.0374,287.2015,286.9699,287.1243,2767.0
2021-08-10 11:15:00,297.54,297.55,297.37,297.5,3035.0,287.1436,287.1533,286.9795,287.105,3035.0
2021-08-10 11:20:00,297.4,297.75,297.4,297.64,5798.0,287.0085,287.3463,287.0085,287.2401,5798.0
2021-08-10 11:25:00,297.69,297.77,297.55,297.71,1851.0,287.2884,287.3656,287.1533,287.3077,1851.0
2021-08-10 11:30:00,297.76,297.8,297.53,297.66,3000.0,287.3559,287.3945,287.134,287.2594,3000.0
2021-08-10 11:35:00,297.59,297.79,297.3,297.31,4010.0,287.1919,287.3849,286.912,286.9216,4010.0
2021-08-10 11:40:00,297.27,297.64,297.27,297.64,1561.0,286.883,287.2401,286.883,287.2401,1561.0
2021-08-10 11:45:00,297.71,297.72,297.47,297.52,1200.0,287.3077,287.3173,287.076,287.1243,1200.0
2021-08-10 11:50:00,297.6,297.7,297.51,297.7,1899.0,287.2015,287.298,287.1147,287.298,1899.0
2021-08-10 11:55:00,297.66,297.76,297.54,297.76,2080.0,287.2594,287.3559,287.1436,287.3559,2080.0
2021-08-10 12:00:00,297.82,297.83,297.03,297.03,2412.0,287.4138,287.4235,286.6514,286.6514,2412.0
2021-08-10 12:05:00,297.13,297.2,297.04,297.05,1454.0,286.7479,286.8155,286.6611,286.6707,1454.0
2021-08-10 12:10:00,296.9,296.97,296.59,296.62,3726.0,286.526,286.5935,286.2268,286.2557,3726.0
2021-08-10 12:15:00,296.66,296.79,296.58,296.58,3590.0,286.2944,286.4198,286.2171,286.2171,3590.0
2021-08-10 12:20:00,296.53,296.6,296.44,296.5,7714.0,286.1689,286.2364,286.082,286.1399,7714.0
2021-08-10 12:25:00,296.47,296.65,296.47,296.59,3427.0,286.111,286.2847,286.111,286.2268,3427.0
2021-08-10 12:30:00,296.67,296.71,296.34,296.4,4112.0,286.304,286.3426,285.9855,286.0434,4112.0
2021-08-10 12:35:00,296.46,296.55,296.25,296.25,6173.0,286.1013,286.1882,285.8987,285.8987,6173.0
2021-08-10 12:40:00,296.19,296.35,296.19,296.26,2248.0,285.8408,285.9952,285.8408,285.9083,2248.0
2021-08-10 12:45:00,296.3,296.3,295.89,296.27,4600.0,285.9469,285.9469,285.5513,285.918,4600.0
2021-08-10 12:50:00,296.15,296.42,296.15,296.39,1800.0,285.8022,286.0627,285.8022,286.0338,1800.0
2021-08-10 12:55:00,296.36,296.37,296.27,296.32,3621.0,286.0048,286.0145,285.918,285.9662,3621.0
2021-08-10 13:00:00,296.28,296.48,296.27,296.48,3402.0,285.9276,286.1206,285.918,286.1206,3402.0
2021-08-10 13:05:00,296.44,296.5,296.41,296.46,1540.0,286.082,286.1399,286.0531,286.1013,1540.0
2021-08-10 13:10:00,296.51,296.51,296.17,296.17,2885.0,286.1496,286.1496,285.8215,285.8215,2885.0
2021-08-10 13:15:00,296.18,296.27,296.1,296.24,4492.0,285.8311,285.918,285.7539,285.889,4492.0
2021-08-10 13:20:00,296.23,296.23,296.12,296.16,940.0,285.8794,285.8794,285.7732,285.8118,940.0
2021-08-10 13:25:00,296.04,296.04,295.92,295.97,3135.0,285.696,285.696,285.5802,285.6285,3135.0
2021-08-10 13:30:00,295.91,296.03,295.79,295.99,3949.0,285.5706,285.6864,285.4547,285.6478,3949.0
2021-08-10 13:35:00,295.99,296.05,295.92,295.92,1044.0,285.6478,285.7057,285.5802,285.5802,1044.0
2021-08-10 13:40:00,295.94,296.1,295.84,296.1,2461.0,285.5995,285.7539,285.503,285.7539,2461.0
2021-08-10 13:45:00,296.08,296.22,295.86,296.19,8491.0,285.7346,285.8697,285.5223,285.8408,8491.0
2021-08-10 13:50:00,296.16,296.78,296.16,296.64,3115.0,285.8118,286.4102,285.8118,286.275,3115.0
2021-08-10 13:55:00,296.62,297.11,296.62,297.11,3506.0,286.2557,286.7286,286.2557,286.7286,3506.0
2021-08-10 14:00:00,297.12,297.12,296.91,297.01,4568.0,286.7383,286.7383,286.5356,286.6321,4568.0
2021-08-10 14:05:00,297.09,297.19,296.97,296.97,2310.0,286.7093,286.8058,286.5935,286.5935,2310.0
2021-08-10 14:10:00,296.98,297.01,296.69,296.73,2978.0,286.6032,286.6321,286.3233,286.3619,2978.0
2021-08-10 14:15:00,296.6,296.6,296.37,296.57,3177.0,286.2364,286.2364,286.0145,286.2075,3177.0
2021-08-10 14:20:00,296.62,296.74,296.6,296.74,1097.0,286.2557,286.3716,286.2364,286.3716,1097.0
2021-08-10 14:25:00,296.73,296.83,296.68,296.68,4135.0,286.3619,286.4584,286.3137,286.3137,4135.0
2021-08-10 14:30:00,296.59,296.64,296.52,296.64,1500.0,286.2268,286.275,286.1592,286.275,1500.0
2021-08-10 14:35:00,296.51,296.51,296.36,296.36,1129.0,286.1496,286.1496,286.0048,286.0048,1129.0
2021-08-10 14:40:00,296.38,296.69,296.36,296.41,5825.0,286.0241,286.3233,286.0048,286.0531,5825.0
2021-08-10 14:45:00,296.43,296.43,296.31,296.4,851.0,286.0724,286.0724,285.9566,286.0434,851.0
2021-08-10 14:50:00,296.33,296.66,296.33,296.61,1410.0,285.9759,286.2944,285.9759,286.2461,1410.0
2021-08-10 14:55:00,296.59,296.69,296.52,296.68,2459.0,286.2268,286.3233,286.1592,286.3137,2459.0
2021-08-10 15:00:00,296.67,296.68,296.42,296.43,1753.0,286.304,286.3137,286.0627,286.0724,1753.0
2021-08-10 15:05:00,296.4,296.49,296.37,296.49,4759.0,286.0434,286.1303,286.0145,286.1303,4759.0
2021-08-10 15:10:00,296.43,296.43,296.1,296.23,2776.0,286.0724,286.0724,285.7539,285.8794,2776.0
2021-08-10 15:15:00,296.22,296.27,296.14,296.23,1084.0,285.8697,285.918,285.7925,285.8794,1084.0
2021-08-10 15:20:00,296.26,296.41,296.21,296.4,3204.0,285.9083,286.0531,285.8601,286.0434,3204.0
2021-08-10 15:25:00,296.38,296.38,296.09,296.09,3620.0,286.0241,286.0241,285.7443,285.7443,3620.0
2021-08-10 15:30:00,296.07,296.22,296.01,296.19,3320.0,285.725,285.8697,285.6671,285.8408,3320.0
2021-08-10 15:35:00,296.17,296.3,296.13,296.17,8164.0,285.8215,285.9469,285.7829,285.8215,8164.0
2021-08-10 15:40:00,296.13,296.26,296.11,296.13,5206.0,285.7829,285.9083,285.7636,285.7829,5206.0
2021-08-10 15:45:00,296.16,296.21,296.07,296.15,7402.0,285.8118,285.8601,285.725,285.8022,7402.0
2021-08-10 15:50:00,296.05,296.15,295.96,296.03,14224.0,285.7057,285.8022,285.6188,285.6864,14224.0
2021-08-10 15:55:00,296.02,296.21,295.86,296.1,36355.0,285.6767,285.8601,285.5223,285.7539,36355.0
2021-08-11 09:30:00,297.33,298.6,297.08,298.0,17267.0,286.9409,288.1666,286.6997,287.5875,17267.0
2021-08-11 09:35:00,298.24,298.88,297.72,298.05,8544.0,287.8191,288.4368,287.3173,287.6358,8544.0
2021-08-11 09:40:00,297.51,298.26,297.25,298.2,15810.0,287.1147,287.8384,286.8637,287.7805,15810.0
2021-08-11 09:45:00,297.71,299.07,297.71,298.94,21031.0,287.3077,288.6201,287.3077,288.4947,21031.0
2021-08-11 09:50:00,298.91,299.49,298.53,298.98,10545.0,288.4657,289.0255,288.099,288.5333,10545.0
2021-08-11 09:55:00,298.93,299.64,298.92,299.41,5074.0,288.485,289.1702,288.4754,288.9483,5074.0
2021-08-11 10:00:00,299.5,299.73,299.31,299.4,11348.0,289.0351,289.2571,288.8518,288.9386,11348.0
2021-08-11 10:05:00,299.4,300.56,299.12,300.42,31717.0,288.9386,290.0581,288.6684,289.923,31717.0
2021-08-11 10:10:00,300.42,300.74,300.33,300.45,9361.0,289.923,290.2318,289.8361,289.9519,9361.0
2021-08-11 10:15:00,300.52,301.21,300.44,301.1,11587.0,290.0195,290.6854,289.9423,290.5792,11587.0
2021-08-11 10:20:00,301.1,301.73,301.01,301.5,18826.0,290.5792,291.1872,290.4924,290.9652,18826.0
2021-08-11 10:25:00,301.56,301.86,301.26,301.75,19695.0,291.0231,291.3127,290.7336,291.2065,19695.0
2021-08-11 10:30:00,301.74,301.78,301.49,301.63,11291.0,291.1968,291.2355,290.9556,291.0907,11291.0
2021-08-11 10:35:00,301.67,302.04,301.46,301.89,23519.0,291.1293,291.4864,290.9266,291.3416,23519.0
2021-08-11 10:40:00,301.92,302.12,301.73,301.93,21584.0,291.3706,291.5636,291.1872,291.3802,21584.0
2021-08-11 10:45:00,301.93,302.14,301.09,301.09,7035.0,291.3802,291.5829,290.5696,290.5696,7035.0
2021-08-11 10:50:00,301.0,301.26,300.73,300.73,4334.0,290.4827,290.7336,290.2221,290.2221,4334.0
2021-08-11 10:55:00,300.73,300.91,300.53,300.7,8726.0,290.2221,290.3959,290.0291,290.1932,8726.0
2021-08-11 11:00:00,300.63,300.92,300.54,300.81,7742.0,290.1256,290.4055,290.0388,290.2993,7742.0
2021-08-11 11:05:00,300.78,300.9,300.62,300.62,4193.0,290.2704,290.3862,290.116,290.116,4193.0
2021-08-11 11:10:00,300.76,301.08,300.66,301.08,2573.0,290.2511,290.5599,290.1546,290.5599,2573.0
2021-08-11 11:15:00,301.07,301.27,300.84,301.17,5292.0,290.5503,290.7433,290.3283,290.6468,5292.0
2021-08-11 11:20:00,301.2,301.34,300.88,300.88,7922.0,290.6757,290.8108,290.3669,290.3669,7922.0
2021-08-11 11:25:00,300.88,301.3,300.86,300.87,4602.0,290.3669,290.7722,290.3476,290.3572,4602.0
2021-08-11 11:30:00,300.7,300.85,300.51,300.51,3994.0,290.1932,290.3379,290.0098,290.0098,3994.0
2021-08-11 11:35:00,300.45,300.57,300.36,300.36,2092.0,289.9519,290.0677,289.8651,289.8651,2092.0
2021-08-11 11:40:00,300.33,300.33,299.83,300.04,4453.0,289.8361,289.8361,289.3536,289.5562,4453.0
2021-08-11 11:45:00,299.85,300.02,299.84,299.97,4698.0,289.3729,289.5369,289.3632,289.4887,4698.0
2021-08-11 11:50:00,299.97,300.14,299.47,299.53,4316.0,289.4887,289.6528,289.0062,289.0641,4316.0
2021-08-11 11:55:00,299.55,299.81,299.5,299.79,2774.0,289.0834,289.3343,289.0351,289.315,2774.0
2021-08-11 12:00:00,299.78,299.86,299.43,299.5,5076.0,289.3053,289.3825,288.9676,289.0351,5076.0
2021-08-11 12:05:00,299.54,299.54,299.25,299.3,5497.0,289.0737,289.0737,288.7939,288.8421,5497.0
2021-08-11 12:10:00,299.3,299.61,299.24,299.51,3044.0,288.8421,289.1413,288.7842,289.0448,3044.0
2021-08-11 12:15:00,299.47,299.49,299.39,299.42,2979.0,289.0062,289.0255,288.929,288.9579,2979.0
2021-08-11 12:20:00,299.36,299.95,299.33,299.75,7041.0,288.9,289.4694,288.8711,289.2764,7041.0
2021-08-11 12:25:00,299.84,300.1,299.83,299.97,7254.0,289.3632,289.6142,289.3536,289.4887,7254.0
2021-08-11 12:30:00,299.96,300.04,299.88,299.96,2775.0,289.479,289.5562,289.4018,289.479,2775.0
2021-08-11 12:35:00,299.96,300.29,299.96,300.15,5129.0,289.479,289.7975,289.479,289.6624,5129.0
2021-08-11 12:40:00,300.11,300.12,299.94,299.95,5823.0,289.6238,289.6335,289.4597,289.4694,5823.0
2021-08-11 12:45:00,299.95,299.99,299.74,299.83,6412.0,289.4694,289.508,289.2667,289.3536,6412.0
2021-08-11 12:50:00,299.88,300.16,299.88,300.1,3098.0,289.4018,289.6721,289.4018,289.6142,3098.0
2021-08-11 12:55:00,300.07,300.26,300.04,300.16,2071.0,289.5852,289.7686,289.5562,289.6721,2071.0
2021-08-11 13:00:00,300.05,300.15,299.98,300.13,5195.0,289.5659,289.6624,289.4983,289.6431,5195.0
2021-08-11 13:05:00,300.19,300.45,300.18,300.38,3458.0,289.701,289.9519,289.6914,289.8844,3458.0
2021-08-11 13:10:00,300.37,300.37,300.14,300.31,2814.0,289.8747,289.8747,289.6528,289.8168,2814.0
2021-08-11 13:15:00,300.3,300.39,300.24,300.31,3990.0,289.8072,289.894,289.7493,289.8168,3990.0
2021-08-11 13:20:00,300.24,300.66,300.2,300.62,6570.0,289.7493,290.1546,289.7107,290.116,6570.0
2021-08-11 13:25:00,300.58,300.61,300.35,300.39,5478.0,290.0774,290.1063,289.8554,289.894,5478.0
2021-08-11 13:30:00,300.41,300.55,300.26,300.55,4671.0,289.9133,290.0484,289.7686,290.0484,4671.0
2021-08-11 13:35:00,300.56,300.72,300.51,300.71,5567.0,290.0581,290.2125,290.0098,290.2028,5567.0
2021-08-11 13:40:00,300.63,301.0,300.61,300.99,5218.0,290.1256,290.4827,290.1063,290.4731,5218.0
2021-08-11 13:45:00,300.99,301.1,300.85,301.09,16985.0,290.4731,290.5792,290.3379,290.5696,16985.0
2021-08-11 13:50:00,301.16,301.19,300.68,300.71,9710.0,290.6371,290.6661,290.1739,290.2028,9710.0
2021-08-11 13:55:00,300.67,300.71,300.08,300.46,26060.0,290.1642,290.2028,289.5949,289.9616,26060.0
2021-08-11 14:00:00,300.47,300.52,300.32,300.45,5049.0,289.9712,290.0195,289.8265,289.9519,5049.0
2021-08-11 14:05:00,300.5,301.55,300.41,301.19,23252.0,290.0002,291.0135,289.9133,290.6661,23252.0
2021-08-11 14:10:00,301.16,301.17,300.81,300.9,3476.0,290.6371,290.6468,290.2993,290.3862,3476.0
2021-08-11 14:15:00,300.85,301.12,300.8,300.97,5064.0,290.3379,290.5985,290.2897,290.4538,5064.0
2021-08-11 14:20:00,301.11,301.3,301.0,301.23,5371.0,290.5889,290.7722,290.4827,290.7047,5371.0
2021-08-11 14:25:00,301.22,301.32,301.17,301.25,1787.0,290.695,290.7915,290.6468,290.724,1787.0
2021-08-11 14:30:00,301.25,301.3,301.09,301.15,3703.0,290.724,290.7722,290.5696,290.6275,3703.0
2021-08-11 14:35:00,301.25,301.27,301.15,301.17,4407.0,290.724,290.7433,290.6275,290.6468,4407.0
2021-08-11 14:40:00,301.16,301.3,301.05,301.07,5446.0,290.6371,290.7722,290.531,290.5503,5446.0
2021-08-11 14:45:00,301.21,301.28,301.16,301.28,3662.0,290.6854,290.7529,290.6371,290.7529,3662.0
2021-08-11 14:50:00,301.25,301.25,301.05,301.13,7574.0,290.724,290.724,290.531,290.6082,7574.0
2021-08-11 14:55:00,301.13,301.29,301.07,301.29,5458.0,290.6082,290.7626,290.5503,290.7626,5458.0
2021-08-11 15:00:00,301.29,301.38,301.18,301.38,9457.0,290.7626,290.8494,290.6564,290.8494,9457.0
2021-08-11 15:05:00,301.39,301.45,301.33,301.45,6534.0,290.8591,290.917,290.8012,290.917,6534.0
2021-08-11 15:10:00,301.48,301.55,301.43,301.46,7218.0,290.9459,291.0135,290.8977,290.9266,7218.0
2021-08-11 15:15:00,301.52,301.81,301.4,301.78,8651.0,290.9845,291.2644,290.8687,291.2355,8651.0
2021-08-11 15:20:00,301.77,301.84,301.71,301.73,6383.0,291.2258,291.2934,291.1679,291.1872,6383.0
2021-08-11 15:25:00,301.73,301.98,301.73,301.97,7328.0,291.1872,291.4285,291.1872,291.4188,7328.0
2021-08-11 15:30:00,301.98,302.06,301.86,301.98,8343.0,291.4285,291.5057,291.3127,291.4285,8343.0
2021-08-11 15:35:00,301.98,302.14,301.77,301.77,10707.0,291.4285,291.5829,291.2258,291.2258,10707.0
2021-08-11 15:40:00,301.81,301.93,301.66,301.76,11483.0,291.2644,291.3802,291.1196,291.2162,11483.0
2021-08-11 15:45:00,301.73,302.17,301.72,301.81,15032.0,291.1872,291.6118,291.1775,291.2644,15032.0
2021-08-11 15:50:00,301.98,302.45,301.69,302.45,21905.0,291.4285,291.882,291.1486,291.882,21905.0
2021-08-11 15:55:00,302.4,303.03,302.32,302.33,109591.0,291.8338,292.4418,291.7566,291.7662,109591.0
2021-08-12 09:30:00,301.56,302.72,299.55,299.75,19111.0,291.0231,292.1426,289.0834,289.2764,19111.0
2021-08-12 09:35:00,299.77,302.6,299.77,301.83,18117.0,289.2957,292.0268,289.2957,291.2837,18117.0
2021-08-12 09:40:00,302.13,302.44,301.42,302.23,28631.0,291.5732,291.8724,290.888,291.6697,28631.0
2021-08-12 09:45:00,302.41,302.86,302.0,302.08,8151.0,291.8434,292.2777,291.4478,291.525,8151.0
2021-08-12 09:50:00,302.21,302.49,301.9,302.41,9120.0,291.6504,291.9206,291.3513,291.8434,9120.0
2021-08-12 09:55:00,302.37,302.49,301.99,302.22,7045.0,291.8048,291.9206,291.4381,291.6601,7045.0
2021-08-12 10:00:00,302.36,302.42,302.0,302.16,3213.0,291.7952,291.8531,291.4478,291.6022,3213.0
2021-08-12 10:05:00,302.3,302.76,302.24,302.49,4000.0,291.7373,292.1812,291.6794,291.9206,4000.0
2021-08-12 10:10:00,302.31,302.74,302.31,302.39,3243.0,291.7469,292.1619,291.7469,291.8241,3243.0
2021-08-12 10:15:00,302.5,302.65,302.33,302.48,4756.0,291.9303,292.0751,291.7662,291.911,4756.0
2021-08-12 10:20:00,302.47,302.81,302.46,302.81,4481.0,291.9013,292.2295,291.8917,292.2295,4481.0
2021-08-12 10:25:00,302.93,303.5,302.93,303.49,14810.0,292.3453,292.8954,292.3453,292.8857,14810.0
2021-08-12 10:30:00,303.49,303.49,302.85,303.31,7152.0,292.8857,292.8857,292.2681,292.712,7152.0
2021-08-12 10:35:00,303.31,303.61,303.2,303.55,4738.0,292.712,293.0015,292.6058,292.9436,4738.0
2021-08-12 10:40:00,303.55,303.55,302.93,302.95,4275.0,292.9436,292.9436,292.3453,292.3646,4275.0
2021-08-12 10:45:00,303.0,303.56,302.95,303.41,5770.0,292.4128,292.9533,292.3646,292.8085,5770.0
2021-08-12 10:50:00,303.32,304.34,303.22,303.87,11520.0,292.7216,293.706,292.6251,293.2524,11520.0
2021-08-12 10:55:00,303.81,304.06,303.42,303.64,7820.0,293.1945,293.4358,292.8181,293.0305,7820.0
2021-08-12 11:00:00,303.78,303.96,303.56,303.56,6472.0,293.1656,293.3393,292.9533,292.9533,6472.0
2021-08-12 11:05:00,303.49,303.58,303.15,303.57,5415.0,292.8857,292.9726,292.5576,292.9629,5415.0
2021-08-12 11:10:00,303.59,303.68,303.43,303.63,5486.0,292.9822,293.0691,292.8278,293.0208,5486.0
2021-08-12 11:15:00,303.63,303.64,303.32,303.37,10570.0,293.0208,293.0305,292.7216,292.7699,10570.0
2021-08-12 11:20:00,303.36,303.52,303.29,303.42,6252.0,292.7602,292.9147,292.6927,292.8181,6252.0
2021-08-12 11:25:00,303.37,303.45,303.23,303.37,5045.0,292.7699,292.8471,292.6348,292.7699,5045.0
2021-08-12 11:30:00,303.3,303.32,303.12,303.18,9671.0,292.7023,292.7216,292.5286,292.5865,9671.0
2021-08-12 11:35:00,303.18,303.18,302.79,303.05,8665.0,292.5865,292.5865,292.2102,292.4611,8665.0
2021-08-12 11:40:00,303.01,303.04,302.45,302.63,14539.0,292.4225,292.4514,291.882,292.0558,14539.0
2021-08-12 11:45:00,302.64,303.03,302.53,303.0,9256.0,292.0654,292.4418,291.9592,292.4128,9256.0
2021-08-12 11:50:00,303.0,303.0,302.84,302.84,4698.0,292.4128,292.4128,292.2584,292.2584,4698.0
2021-08-12 11:55:00,302.81,302.84,302.32,302.38,4048.0,292.2295,292.2584,291.7566,291.8145,4048.0
2021-08-12 12:00:00,302.3,302.78,302.3,302.74,8050.0,291.7373,292.2005,291.7373,292.1619,8050.0
2021-08-12 12:05:00,302.71,302.9,302.71,302.88,2942.0,292.133,292.3163,292.133,292.297,2942.0
2021-08-12 12:10:00,302.85,302.94,302.75,302.87,6070.0,292.2681,292.3549,292.1716,292.2874,6070.0
2021-08-12 12:15:00,302.82,302.93,302.69,302.88,4223.0,292.2391,292.3453,292.1137,292.297,4223.0
2021-08-12 12:20:00,302.76,302.76,302.47,302.67,3672.0,292.1812,292.1812,291.9013,292.0944,3672.0
2021-08-12 12:25:00,302.62,303.02,302.56,303.01,3509.0,292.0461,292.4321,291.9882,292.4225,3509.0
2021-08-12 12:30:00,303.01,303.39,302.93,303.39,3060.0,292.4225,292.7892,292.3453,292.7892,3060.0
2021-08-12 12:35:00,303.34,303.67,303.33,303.63,3968.0,292.7409,293.0594,292.7313,293.0208,3968.0
2021-08-12 12:40:00,303.64,303.86,303.6,303.6,3539.0,293.0305,293.2428,292.9919,292.9919,3539.0
2021-08-12 12:45:00,303.62,303.62,303.37,303.43,8683.0,293.0112,293.0112,292.7699,292.8278,8683.0
2021-08-12 12:50:00,303.43,303.65,303.43,303.65,1816.0,292.8278,293.0401,292.8278,293.0401,1816.0
2021-08-12 12:55:00,303.69,303.73,303.47,303.63,3735.0,293.0787,293.1173,292.8664,293.0208,3735.0
2021-08-12 13:00:00,303.56,303.56,303.26,303.26,1639.0,292.9533,292.9533,292.6637,292.6637,1639.0
2021-08-12 13:05:00,303.2,303.52,303.16,303.44,3426.0,292.6058,292.9147,292.5672,292.8374,3426.0
2021-08-12 13:10:00,303.49,303.58,303.4,303.56,4362.0,292.8857,292.9726,292.7988,292.9533,4362.0
2021-08-12 13:15:00,303.52,303.52,302.92,302.99,4401.0,292.9147,292.9147,292.3356,292.4032,4401.0
2021-08-12 13:20:00,302.91,303.44,302.88,303.4,2890.0,292.326,292.8374,292.297,292.7988,2890.0
2021-08-12 13:25:00,303.4,303.5,303.18,303.18,3358.0,292.7988,292.8954,292.5865,292.5865,3358.0
2021-08-12 13:30:00,303.23,303.48,303.19,303.46,5005.0,292.6348,292.8761,292.5962,292.8568,5005.0
2021-08-12 13:35:00,303.5,303.63,303.46,303.5,5565.0,292.8954,293.0208,292.8568,292.8954,5565.0
2021-08-12 13:40:00,303.51,303.9,303.48,303.48,6500.0,292.905,293.2814,292.8761,292.8761,6500.0
2021-08-12 13:45:00,303.42,303.54,303.38,303.44,1750.0,292.8181,292.934,292.7795,292.8374,1750.0
2021-08-12 13:50:00,303.44,303.91,303.43,303.84,2903.0,292.8374,293.291,292.8278,293.2235,2903.0
2021-08-12 13:55:00,303.71,303.77,303.14,303.57,8133.0,293.098,293.1559,292.5479,292.9629,8133.0
2021-08-12 14:00:00,303.39,303.54,303.39,303.54,1723.0,292.7892,292.934,292.7892,292.934,1723.0
2021-08-12 14:05:00,303.68,303.99,303.65,303.86,10806.0,293.0691,293.3682,293.0401,293.2428,10806.0
2021-08-12 14:10:00,303.82,303.82,303.6,303.6,1602.0,293.2042,293.2042,292.9919,292.9919,1602.0
2021-08-12 14:15:00,303.64,303.67,303.54,303.65,3622.0,293.0305,293.0594,292.934,293.0401,3622.0
2021-08-12 14:20:00,303.66,303.79,303.57,303.57,5298.0,293.0498,293.1752,292.9629,292.9629,5298.0
2021-08-12 14:25:00,303.59,303.69,303.57,303.69,1910.0,292.9822,293.0787,292.9629,293.0787,1910.0
2021-08-12 14:30:00,303.63,303.63,303.34,303.51,3941.0,293.0208,293.0208,292.7409,292.905,3941.0
2021-08-12 14:35:00,303.48,303.64,303.48,303.54,1996.0,292.8761,293.0305,292.8761,292.934,1996.0
2021-08-12 14:40:00,303.56,303.61,303.36,303.41,3492.0,292.9533,293.0015,292.7602,292.8085,3492.0
2021-08-12 14:45:00,303.38,303.53,303.35,303.43,4759.0,292.7795,292.9243,292.7506,292.8278,4759.0
2021-08-12 14:50:00,303.42,303.42,303.31,303.34,4421.0,292.8181,292.8181,292.712,292.7409,4421.0
2021-08-12 14:55:00,303.41,303.56,303.29,303.56,5013.0,292.8085,292.9533,292.6927,292.9533,5013.0
2021-08-12 15:00:00,303.56,303.83,303.53,303.83,5560.0,292.9533,293.2138,292.9243,293.2138,5560.0
2021-08-12 15:05:00,303.86,304.2,303.83,304.05,9477.0,293.2428,293.5709,293.2138,293.4261,9477.0
2021-08-12 15:10:00,304.13,304.25,304.09,304.25,2821.0,293.5033,293.6191,293.4647,293.6191,2821.0
2021-08-12 15:15:00,304.23,304.33,304.17,304.32,6290.0,293.5998,293.6964,293.5419,293.6867,6290.0
2021-08-12 15:20:00,304.3,304.31,304.13,304.13,5781.0,293.6674,293.6771,293.5033,293.5033,5781.0
2021-08-12 15:25:00,304.11,304.12,303.92,303.96,4473.0,293.484,293.4937,293.3007,293.3393,4473.0
2021-08-12 15:30:00,303.96,304.08,303.9,304.05,6235.0,293.3393,293.4551,293.2814,293.4261,6235.0
2021-08-12 15:35:00,304.04,304.11,303.97,304.02,8344.0,293.4165,293.484,293.3489,293.3972,8344.0
2021-08-12 15:40:00,304.03,304.06,303.97,303.97,10994.0,293.4068,293.4358,293.3489,293.3489,10994.0
2021-08-12 15:45:00,303.97,303.97,303.64,303.73,6116.0,293.3489,293.3489,293.0305,293.1173,6116.0
2021-08-12 15:50:00,303.66,303.89,303.45,303.85,9180.0,293.0498,293.2717,292.8471,293.2331,9180.0
2021-08-12 15:55:00,303.82,304.12,303.61,303.67,79827.0,293.2042,293.4937,293.0015,293.0594,79827.0
2021-08-13 09:30:00,303.71,304.19,303.71,303.72,5708.0,293.098,293.5612,293.098,293.1077,5708.0
2021-08-13 09:35:00,304.0,304.76,303.89,304.73,4187.0,293.3779,294.1113,293.2717,294.0824,4187.0
2021-08-13 09:40:00,305.0,305.97,304.96,305.86,12602.0,294.3429,295.279,294.3043,295.1729,12602.0
2021-08-13 09:45:00,305.66,305.75,305.47,305.68,4415.0,294.9799,295.0667,294.7965,294.9992,4415.0
2021-08-13 09:50:00,305.73,306.25,305.64,306.06,9442.0,295.0474,295.5493,294.9606,295.3659,9442.0
2021-08-13 09:55:00,306.08,306.3,305.64,305.64,10857.0,295.3852,295.5975,294.9606,294.9606,10857.0
2021-08-13 10:00:00,305.84,306.24,305.7,305.79,10006.0,295.1536,295.5396,295.0185,295.1053,10006.0
2021-08-13 10:05:00,305.7,305.85,305.26,305.85,9426.0,295.0185,295.1632,294.5939,295.1632,9426.0
2021-08-13 10:10:00,305.81,306.43,305.56,306.2,14522.0,295.1246,295.723,294.8834,295.501,14522.0
2021-08-13 10:15:00,306.34,306.65,306.17,306.23,13294.0,295.6361,295.9353,295.4721,295.53,13294.0
2021-08-13 10:20:00,306.23,306.9,306.23,306.66,8429.0,295.53,296.1766,295.53,295.9449,8429.0
2021-08-13 10:25:00,306.67,307.12,306.57,307.12,8975.0,295.9546,296.3889,295.8581,296.3889,8975.0
2021-08-13 10:30:00,307.14,307.33,306.81,306.85,10119.0,296.4082,296.5915,296.0897,296.1283,10119.0
2021-08-13 10:35:00,306.8,306.8,306.18,306.18,6786.0,296.08,296.08,295.4817,295.4817,6786.0
2021-08-13 10:40:00,306.18,306.63,306.09,306.5,7313.0,295.4817,295.916,295.3949,295.7905,7313.0
2021-08-13 10:45:00,306.41,306.84,305.77,305.81,10905.0,295.7037,296.1186,295.086,295.1246,10905.0
2021-08-13 10:50:00,305.81,305.87,305.36,305.37,1185.0,295.1246,295.1825,294.6904,294.7,1185.0
2021-08-13 10:55:00,305.38,305.43,305.08,305.17,7332.0,294.7097,294.7579,294.4201,294.507,7332.0
2021-08-13 11:00:00,305.24,305.28,304.49,304.49,7122.0,294.5746,294.6132,293.8508,293.8508,7122.0
2021-08-13 11:05:00,304.49,304.81,304.4,304.6,6037.0,293.8508,294.1596,293.7639,293.9569,6037.0
2021-08-13 11:10:00,304.59,304.6,304.42,304.5,3410.0,293.9473,293.9569,293.7832,293.8604,3410.0
2021-08-13 11:15:00,304.58,304.84,304.48,304.84,8989.0,293.9376,294.1885,293.8411,294.1885,8989.0
2021-08-13 11:20:00,304.91,305.03,304.6,304.6,6196.0,294.2561,294.3719,293.9569,293.9569,6196.0
2021-08-13 11:25:00,304.13,304.16,303.9,304.02,3282.0,293.5033,293.5323,293.2814,293.3972,3282.0
2021-08-13 11:30:00,304.26,304.26,303.98,304.02,1200.0,293.6288,293.6288,293.3586,293.3972,1200.0
2021-08-13 11:35:00,303.96,304.09,303.7,303.88,2857.0,293.3393,293.4647,293.0884,293.2621,2857.0
2021-08-13 11:40:00,303.89,304.26,303.81,304.21,3626.0,293.2717,293.6288,293.1945,293.5805,3626.0
2021-08-13 11:45:00,304.32,304.36,304.19,304.25,2433.0,293.6867,293.7253,293.5612,293.6191,2433.0
2021-08-13 11:50:00,304.26,304.26,304.15,304.2,900.0,293.6288,293.6288,293.5226,293.5709,900.0
2021-08-13 11:55:00,304.27,304.52,304.13,304.52,5113.0,293.6384,293.8797,293.5033,293.8797,5113.0
2021-08-13 12:00:00,304.53,304.78,304.53,304.57,1729.0,293.8894,294.1306,293.8894,293.928,1729.0
2021-08-13 12:05:00,304.56,304.61,304.43,304.61,3377.0,293.9183,293.9666,293.7929,293.9666,3377.0
2021-08-13 12:10:00,304.5,304.88,304.5,304.68,2200.0,293.8604,294.2271,293.8604,294.0341,2200.0
2021-08-13 12:15:00,304.76,304.88,304.57,304.61,2489.0,294.1113,294.2271,293.928,293.9666,2489.0
2021-08-13 12:20:00,304.74,304.99,304.73,304.8,1719.0,294.092,294.3333,294.0824,294.1499,1719.0
2021-08-13 12:25:00,304.86,304.91,304.77,304.85,2900.0,294.2078,294.2561,294.121,294.1982,2900.0
2021-08-13 12:30:00,304.88,304.96,304.79,304.88,1900.0,294.2271,294.3043,294.1403,294.2271,1900.0
2021-08-13 12:35:00,304.88,305.12,304.78,304.94,5189.0,294.2271,294.4587,294.1306,294.285,5189.0
2021-08-13 12:40:00,304.88,305.44,304.88,305.22,7633.0,294.2271,294.7676,294.2271,294.5553,7633.0
2021-08-13 12:45:00,305.3,305.41,304.91,304.91,2300.0,294.6325,294.7386,294.2561,294.2561,2300.0
2021-08-13 12:50:00,305.1,305.39,305.02,305.38,5901.0,294.4394,294.7193,294.3622,294.7097,5901.0
2021-08-13 12:55:00,305.29,305.36,305.09,305.34,5804.0,294.6228,294.6904,294.4298,294.6711,5804.0
2021-08-13 13:00:00,305.18,305.35,305.02,305.22,6415.0,294.5167,294.6807,294.3622,294.5553,6415.0
2021-08-13 13:05:00,305.13,305.15,304.91,305.05,2718.0,294.4684,294.4877,294.2561,294.3912,2718.0
2021-08-13 13:10:00,304.98,305.05,304.89,304.96,3399.0,294.3236,294.3912,294.2368,294.3043,3399.0
2021-08-13 13:15:00,304.98,305.28,304.97,305.16,5020.0,294.3236,294.6132,294.314,294.4974,5020.0
2021-08-13 13:20:00,305.13,305.18,305.01,305.04,4586.0,294.4684,294.5167,294.3526,294.3815,4586.0
2021-08-13 13:25:00,305.03,305.03,304.82,304.88,2952.0,294.3719,294.3719,294.1692,294.2271,2952.0
2021-08-13 13:30:00,304.84,305.01,304.82,305.01,6346.0,294.1885,294.3526,294.1692,294.3526,6346.0
2021-08-13 13:35:00,304.97,305.14,304.86,305.11,8509.0,294.314,294.478,294.2078,294.4491,8509.0
2021-08-13 13:40:00,305.1,305.31,305.01,305.15,3141.0,294.4394,294.6421,294.3526,294.4877,3141.0
2021-08-13 13:45:00,305.09,305.22,305.05,305.11,3184.0,294.4298,294.5553,294.3912,294.4491,3184.0
2021-08-13 13:50:00,305.17,305.24,305.11,305.24,3155.0,294.507,294.5746,294.4491,294.5746,3155.0
2021-08-13 13:55:00,305.14,305.31,305.12,305.17,3305.0,294.478,294.6421,294.4587,294.507,3305.0
2021-08-13 14:00:00,305.15,305.22,305.13,305.13,5320.0,294.4877,294.5553,294.4684,294.4684,5320.0
2021-08-13 14:05:00,305.15,305.32,305.1,305.31,5957.0,294.4877,294.6518,294.4394,294.6421,5957.0
2021-08-13 14:10:00,305.32,305.5,305.3,305.5,7017.0,294.6518,294.8255,294.6325,294.8255,7017.0
2021-08-13 14:15:00,305.47,305.47,305.22,305.27,2267.0,294.7965,294.7965,294.5553,294.6035,2267.0
2021-08-13 14:20:00,305.3,305.3,305.05,305.29,4688.0,294.6325,294.6325,294.3912,294.6228,4688.0
2021-08-13 14:25:00,305.24,305.53,305.24,305.43,2838.0,294.5746,294.8544,294.5746,294.7579,2838.0
2021-08-13 14:30:00,305.38,305.7,305.32,305.46,3402.0,294.7097,295.0185,294.6518,294.7869,3402.0
2021-08-13 14:35:00,305.4,305.51,305.27,305.4,4107.0,294.729,294.8351,294.6035,294.729,4107.0
2021-08-13 14:40:00,305.4,305.54,305.23,305.53,4358.0,294.729,294.8641,294.5649,294.8544,4358.0
2021-08-13 14:45:00,305.5,305.54,305.34,305.38,2990.0,294.8255,294.8641,294.6711,294.7097,2990.0
2021-08-13 14:50:00,305.38,305.47,305.3,305.4,4429.0,294.7097,294.7965,294.6325,294.729,4429.0
2021-08-13 14:55:00,305.4,305.48,305.34,305.34,3664.0,294.729,294.8062,294.6711,294.6711,3664.0
2021-08-13 15:00:00,305.32,305.46,305.32,305.46,3164.0,294.6518,294.7869,294.6518,294.7869,3164.0
2021-08-13 15:05:00,305.47,305.59,305.46,305.5,3651.0,294.7965,294.9123,294.7869,294.8255,3651.0
2021-08-13 15:10:00,305.5,305.55,305.44,305.48,4155.0,294.8255,294.8737,294.7676,294.8062,4155.0
2021-08-13 15:15:00,305.46,305.46,305.37,305.4,6233.0,294.7869,294.7869,294.7,294.729,6233.0
2021-08-13 15:20:00,305.4,305.49,305.38,305.44,6004.0,294.729,294.8158,294.7097,294.7676,6004.0
2021-08-13 15:25:00,305.42,305.44,305.38,305.39,5988.0,294.7483,294.7676,294.7097,294.7193,5988.0
2021-08-13 15:30:00,305.38,305.46,305.33,305.44,8108.0,294.7097,294.7869,294.6614,294.7676,8108.0
2021-08-13 15:35:00,305.47,305.6,305.45,305.54,6058.0,294.7965,294.922,294.7772,294.8641,6058.0
2021-08-13 15:40:00,305.52,305.55,305.34,305.42,9245.0,294.8448,294.8737,294.6711,294.7483,9245.0
2021-08-13 15:45:00,305.41,305.58,305.41,305.47,12543.0,294.7386,294.9027,294.7386,294.7965,12543.0
2021-08-13 15:50:00,305.59,305.59,305.36,305.4,19913.0,294.9123,294.9123,294.6904,294.729,19913.0
2021-08-13 15:55:00,305.39,305.98,305.36,305.67,48631.0,294.7193,295.2887,294.6904,294.9895,48631.0
2021-08-16 09:30:00,305.34,306.0,304.51,304.51,14668.0,294.6711,295.308,293.8701,293.8701,14668.0
2021-08-16 09:35:00,304.52,305.11,304.01,305.11,4024.0,293.8797,294.4491,293.3875,294.4491,4024.0
2021-08-16 09:40:00,305.04,305.26,304.14,305.26,5402.0,294.3815,294.5939,293.513,294.5939,5402.0
2021-08-16 09:45:00,304.85,304.94,303.61,304.13,14552.0,294.1982,294.285,293.0015,293.5033,14552.0
2021-08-16 09:50:00,304.15,304.54,304.1,304.19,6651.0,293.5226,293.899,293.4744,293.5612,6651.0
2021-08-16 09:55:00,304.55,305.21,304.17,305.1,5688.0,293.9087,294.5456,293.5419,294.4394,5688.0
2021-08-16 10:00:00,304.89,304.89,304.4,304.4,6441.0,294.2368,294.2368,293.7639,293.7639,6441.0
2021-08-16 10:05:00,304.54,305.08,304.37,304.91,4766.0,293.899,294.4201,293.735,294.2561,4766.0
2021-08-16 10:10:00,305.0,305.63,304.73,305.63,10801.0,294.3429,294.9509,294.0824,294.9509,10801.0
2021-08-16 10:15:00,305.5,305.83,305.16,305.16,5426.0,294.8255,295.1439,294.4974,294.4974,5426.0
2021-08-16 10:20:00,305.22,305.83,305.22,305.83,4618.0,294.5553,295.1439,294.5553,295.1439,4618.0
2021-08-16 10:25:00,305.68,306.8,305.64,306.46,9597.0,294.9992,296.08,294.9606,295.7519,9597.0
2021-08-16 10:30:00,306.5,306.98,306.12,306.27,7464.0,295.7905,296.2538,295.4238,295.5686,7464.0
2021-08-16 10:35:00,306.28,306.7,306.27,306.42,6741.0,295.5782,295.9835,295.5686,295.7133,6741.0
2021-08-16 10:40:00,306.55,306.97,306.55,306.97,1963.0,295.8388,296.2441,295.8388,296.2441,1963.0
2021-08-16 10:45:00,306.88,307.14,306.8,307.05,7578.0,296.1573,296.4082,296.08,296.3213,7578.0
2021-08-16 10:50:00,307.04,307.05,306.33,306.35,4557.0,296.3117,296.3213,295.6265,295.6458,4557.0
2021-08-16 10:55:00,306.4,306.5,305.93,306.49,4460.0,295.694,295.7905,295.2404,295.7809,4460.0
2021-08-16 11:00:00,306.64,306.64,306.23,306.37,5020.0,295.9256,295.9256,295.53,295.6651,5020.0
2021-08-16 11:05:00,306.25,306.37,305.79,305.79,5313.0,295.5493,295.6651,295.1053,295.1053,5313.0
2021-08-16 11:10:00,305.94,306.61,305.85,306.61,7278.0,295.2501,295.8967,295.1632,295.8967,7278.0
2021-08-16 11:15:00,306.54,306.62,306.33,306.45,4413.0,295.8291,295.9063,295.6265,295.7423,4413.0
2021-08-16 11:20:00,306.55,306.61,306.41,306.58,1723.0,295.8388,295.8967,295.7037,295.8677,1723.0
2021-08-16 11:25:00,306.6,306.98,306.58,306.85,3656.0,295.887,296.2538,295.8677,296.1283,3656.0
2021-08-16 11:30:00,306.92,307.22,306.9,307.22,1901.0,296.1959,296.4854,296.1766,296.4854,1901.0
2021-08-16 11:35:00,307.21,307.36,306.98,306.99,4816.0,296.4757,296.6205,296.2538,296.2634,4816.0
2021-08-16 11:40:00,307.0,307.02,306.69,306.86,3019.0,296.2731,296.2924,295.9739,296.138,3019.0
2021-08-16 11:45:00,307.0,307.01,306.76,306.77,2221.0,296.2731,296.2827,296.0414,296.0511,2221.0
2021-08-16 11:50:00,306.72,306.93,306.72,306.72,4223.0,296.0028,296.2055,296.0028,296.0028,4223.0
2021-08-16 11:55:00,306.67,306.87,306.67,306.78,1302.0,295.9546,296.1476,295.9546,296.0607,1302.0
2021-08-16 12:00:00,306.82,307.0,306.82,306.96,2233.0,296.0993,296.2731,296.0993,296.2345,2233.0
2021-08-16 12:05:00,307.01,307.38,306.97,307.15,8053.0,296.2827,296.6398,296.2441,296.4178,8053.0
2021-08-16 12:10:00,307.2,307.22,306.93,307.19,2047.0,296.4661,296.4854,296.2055,296.4564,2047.0
2021-08-16 12:15:00,307.29,307.29,307.05,307.16,3236.0,296.5529,296.5529,296.3213,296.4275,3236.0
2021-08-16 12:20:00,307.21,307.57,307.21,307.57,1401.0,296.4757,296.8231,296.4757,296.8231,1401.0
2021-08-16 12:25:00,307.57,307.66,307.39,307.48,3362.0,296.8231,296.91,296.6494,296.7363,3362.0
2021-08-16 12:30:00,307.46,307.61,307.38,307.46,3558.0,296.717,296.8617,296.6398,296.717,3558.0
2021-08-16 12:35:00,307.51,307.86,307.51,307.8,4806.0,296.7652,297.103,296.7652,297.0451,4806.0
2021-08-16 12:40:00,307.83,308.34,307.83,308.34,6258.0,297.0741,297.5662,297.0741,297.5662,6258.0
2021-08-16 12:45:00,308.35,308.64,308.28,308.63,7736.0,297.5759,297.8558,297.5083,297.8461,7736.0
2021-08-16 12:50:00,308.51,308.82,308.45,308.82,14269.0,297.7303,298.0295,297.6724,298.0295,14269.0
2021-08-16 12:55:00,308.75,308.78,308.62,308.73,6530.0,297.9619,297.9909,297.8365,297.9426,6530.0
2021-08-16 13:00:00,308.64,308.64,308.28,308.28,3798.0,297.8558,297.8558,297.5083,297.5083,3798.0
2021-08-16 13:05:00,308.27,308.27,307.95,308.0,5126.0,297.4987,297.4987,297.1899,297.2381,5126.0
2021-08-16 13:10:00,307.98,308.13,307.98,308.06,1846.0,297.2188,297.3636,297.2188,297.296,1846.0
2021-08-16 13:15:00,307.97,308.19,307.96,308.18,2935.0,297.2092,297.4215,297.1995,297.4118,2935.0
2021-08-16 13:20:00,308.17,308.43,308.07,308.07,11851.0,297.4022,297.6531,297.3057,297.3057,11851.0
2021-08-16 13:25:00,308.06,308.16,307.94,308.08,4811.0,297.296,297.3925,297.1802,297.3153,4811.0
2021-08-16 13:30:00,308.08,308.16,307.97,308.16,2712.0,297.3153,297.3925,297.2092,297.3925,2712.0
2021-08-16 13:35:00,308.09,308.16,307.74,307.86,10008.0,297.325,297.3925,296.9872,297.103,10008.0
2021-08-16 13:40:00,307.76,307.76,307.53,307.56,4955.0,297.0065,297.0065,296.7845,296.8135,4955.0
2021-08-16 13:45:00,307.58,307.62,307.04,307.06,3467.0,296.8328,296.8714,296.3117,296.331,3467.0
2021-08-16 13:50:00,307.15,307.24,307.03,307.18,5174.0,296.4178,296.5047,296.302,296.4468,5174.0
2021-08-16 13:55:00,307.19,307.24,307.06,307.19,5138.0,296.4564,296.5047,296.331,296.4564,5138.0
2021-08-16 14:00:00,307.19,307.26,306.96,307.19,8478.0,296.4564,296.524,296.2345,296.4564,8478.0
2021-08-16 14:05:00,307.21,307.25,306.99,307.09,4046.0,296.4757,296.5143,296.2634,296.3599,4046.0
2021-08-16 14:10:00,307.13,307.29,307.0,307.13,6949.0,296.3985,296.5529,296.2731,296.3985,6949.0
2021-08-16 14:15:00,307.13,307.39,307.1,307.38,2903.0,296.3985,296.6494,296.3696,296.6398,2903.0
2021-08-16 14:20:00,307.28,307.36,307.09,307.1,4642.0,296.5433,296.6205,296.3599,296.3696,4642.0
2021-08-16 14:25:00,307.13,307.29,307.05,307.24,5691.0,296.3985,296.5529,296.3213,296.5047,5691.0
2021-08-16 14:30:00,307.24,307.5,307.17,307.4,9095.0,296.5047,296.7556,296.4371,296.6591,9095.0
2021-08-16 14:35:00,307.35,307.37,307.07,307.07,5759.0,296.6108,296.6301,296.3406,296.3406,5759.0
2021-08-16 14:40:00,307.03,307.25,307.0,307.22,6308.0,296.302,296.5143,296.2731,296.4854,6308.0
2021-08-16 14:45:00,307.25,307.3,307.15,307.2,7901.0,296.5143,296.5626,296.4178,296.4661,7901.0
2021-08-16 14:50:00,307.22,307.55,307.21,307.46,7689.0,296.4854,296.8038,296.4757,296.717,7689.0
2021-08-16 14:55:00,307.51,307.54,307.37,307.37,6195.0,296.7652,296.7942,296.6301,296.6301,6195.0
2021-08-16 15:00:00,307.34,307.47,307.18,307.42,3841.0,296.6012,296.7266,296.4468,296.6784,3841.0
2021-08-16 15:05:00,307.42,307.42,307.15,307.26,3330.0,296.6784,296.6784,296.4178,296.524,3330.0
2021-08-16 15:10:00,307.26,307.43,307.26,307.43,5532.0,296.524,296.688,296.524,296.688,5532.0
2021-08-16 15:15:00,307.36,307.51,307.3,307.51,4918.0,296.6205,296.7652,296.5626,296.7652,4918.0
2021-08-16 15:20:00,307.58,307.7,307.5,307.7,5413.0,296.8328,296.9486,296.7556,296.9486,5413.0
2021-08-16 15:25:00,307.68,307.69,307.44,307.5,3621.0,296.9293,296.9389,296.6977,296.7556,3621.0
2021-08-16 15:30:00,307.48,307.5,307.19,307.3,9098.0,296.7363,296.7556,296.4564,296.5626,9098.0
2021-08-16 15:35:00,307.31,307.53,307.26,307.36,8698.0,296.5722,296.7845,296.524,296.6205,8698.0
2021-08-16 15:40:00,307.31,307.38,307.1,307.24,10972.0,296.5722,296.6398,296.3696,296.5047,10972.0
2021-08-16 15:45:00,307.04,307.21,306.96,307.0,19615.0,296.3117,296.4757,296.2345,296.2731,19615.0
2021-08-16 15:50:00,307.05,307.64,307.02,307.45,22267.0,296.3213,296.8907,296.2924,296.7073,22267.0
2021-08-16 15:55:00,307.45,307.91,307.41,307.77,35270.0,296.7073,297.1513,296.6687,297.0162,35270.0
2021-08-17 09:30:00,306.03,306.42,305.0,305.43,16895.0,295.337,295.7133,294.3429,294.7579,16895.0
2021-08-17 09:35:00,305.43,306.46,304.74,305.75,6968.0,294.7579,295.7519,294.092,295.0667,6968.0
2021-08-17 09:40:00,305.61,306.14,305.36,305.94,2475.0,294.9316,295.4431,294.6904,295.2501,2475.0
2021-08-17 09:45:00,305.94,305.95,305.08,305.29,5753.0,295.2501,295.2597,294.4201,294.6228,5753.0
2021-08-17 09:50:00,305.38,305.54,304.9,305.1,5044.0,294.7097,294.8641,294.2464,294.4394,5044.0
2021-08-17 09:55:00,304.9,305.4,304.4,305.14,5415.0,294.2464,294.729,293.7639,294.478,5415.0
2021-08-17 10:00:00,305.11,305.11,303.88,304.18,6703.0,294.4491,294.4491,293.2621,293.5516,6703.0
2021-08-17 10:05:00,304.18,304.61,304.02,304.61,10117.0,293.5516,293.9666,293.3972,293.9666,10117.0
2021-08-17 10:10:00,304.61,304.61,304.25,304.3,3808.0,293.9666,293.9666,293.6191,293.6674,3808.0
2021-08-17 10:15:00,304.31,304.46,303.68,304.03,6309.0,293.6771,293.8218,293.0691,293.4068,6309.0
2021-08-17 10:20:00,304.25,304.55,304.14,304.25,3736.0,293.6191,293.9087,293.513,293.6191,3736.0
2021-08-17 10:25:00,303.97,304.68,303.85,304.68,4099.0,293.3489,294.0341,293.2331,294.0341,4099.0
2021-08-17 10:30:00,304.66,304.66,303.7,303.71,11974.0,294.0148,294.0148,293.0884,293.098,11974.0
2021-08-17 10:35:00,303.52,303.56,303.1,303.17,3198.0,292.9147,292.9533,292.5093,292.5769,3198.0
2021-08-17 10:40:00,303.24,304.08,302.95,303.96,5997.0,292.6444,293.4551,292.3646,293.3393,5997.0
2021-08-17 10:45:00,303.76,304.45,303.69,304.43,3646.0,293.1463,293.8122,293.0787,293.7929,3646.0
2021-08-17 10:50:00,304.5,304.85,304.37,304.66,6613.0,293.8604,294.1982,293.735,294.0148,6613.0
2021-08-17 10:55:00,304.6,304.6,304.18,304.18,3258.0,293.9569,293.9569,293.5516,293.5516,3258.0
2021-08-17 11:00:00,304.1,304.21,303.91,304.04,11193.0,293.4744,293.5805,293.291,293.4165,11193.0
2021-08-17 11:05:00,304.0,304.0,303.55,303.7,4088.0,293.3779,293.3779,292.9436,293.0884,4088.0
2021-08-17 11:10:00,303.79,304.0,303.62,303.93,6413.0,293.1752,293.3779,293.0112,293.3103,6413.0
2021-08-17 11:15:00,303.93,304.47,303.9,304.47,5350.0,293.3103,293.8315,293.2814,293.8315,5350.0
2021-08-17 11:20:00,304.37,304.59,304.29,304.29,4968.0,293.735,293.9473,293.6577,293.6577,4968.0
2021-08-17 11:25:00,304.18,304.54,303.8,304.44,6431.0,293.5516,293.899,293.1849,293.8025,6431.0
2021-08-17 11:30:00,304.37,304.38,304.14,304.21,7174.0,293.735,293.7446,293.513,293.5805,7174.0
2021-08-17 11:35:00,304.19,304.63,304.11,304.63,8459.0,293.5612,293.9859,293.484,293.9859,8459.0
2021-08-17 11:40:00,304.55,304.56,303.99,304.29,5880.0,293.9087,293.9183,293.3682,293.6577,5880.0
2021-08-17 11:45:00,304.32,304.33,303.98,304.16,3288.0,293.6867,293.6964,293.3586,293.5323,3288.0
2021-08-17 11:50:00,304.05,304.54,304.05,304.4,1422.0,293.4261,293.899,293.4261,293.7639,1422.0
2021-08-17 11:55:00,304.31,304.31,303.81,303.88,5461.0,293.6771,293.6771,293.1945,293.2621,5461.0
2021-08-17 12:00:00,303.86,303.95,303.67,303.88,4869.0,293.2428,293.3296,293.0594,293.2621,4869.0
2021-08-17 12:05:00,303.88,303.96,303.7,303.7,4059.0,293.2621,293.3393,293.0884,293.0884,4059.0
2021-08-17 12:10:00,303.6,303.82,303.6,303.8,1723.0,292.9919,293.2042,292.9919,293.1849,1723.0
2021-08-17 12:15:00,303.63,303.84,303.32,303.52,5215.0,293.0208,293.2235,292.7216,292.9147,5215.0
2021-08-17 12:20:00,303.56,303.97,303.55,303.92,9541.0,292.9533,293.3489,292.9436,293.3007,9541.0
2021-08-17 12:25:00,303.88,304.21,303.87,304.16,6534.0,293.2621,293.5805,293.2524,293.5323,6534.0
2021-08-17 12:30:00,304.14,304.14,303.7,303.95,4477.0,293.513,293.513,293.0884,293.3296,4477.0
2021-08-17 12:35:00,303.95,303.95,303.28,303.5,5325.0,293.3296,293.3296,292.683,292.8954,5325.0
2021-08-17 12:40:00,303.36,303.4,303.1,303.35,1522.0,292.7602,292.7988,292.5093,292.7506,1522.0
2021-08-17 12:45:00,303.35,303.35,302.89,302.99,6769.0,292.7506,292.7506,292.3067,292.4032,6769.0
2021-08-17 12:50:00,302.99,303.15,302.89,303.15,5137.0,292.4032,292.5576,292.3067,292.5576,5137.0
2021-08-17 12:55:00,303.14,303.18,302.94,303.11,4048.0,292.5479,292.5865,292.3549,292.519,4048.0
2021-08-17 13:00:00,303.14,303.33,303.07,303.07,1500.0,292.5479,292.7313,292.4804,292.4804,1500.0
2021-08-17 13:05:00,303.0,303.21,302.94,303.07,5821.0,292.4128,292.6155,292.3549,292.4804,5821.0
2021-08-17 13:10:00,303.11,303.46,303.09,303.46,3301.0,292.519,292.8568,292.4997,292.8568,3301.0
2021-08-17 13:15:00,303.3,303.3,303.01,303.07,3365.0,292.7023,292.7023,292.4225,292.4804,3365.0
2021-08-17 13:20:00,302.99,303.11,302.5,302.65,5909.0,292.4032,292.519,291.9303,292.0751,5909.0
2021-08-17 13:25:00,302.59,303.17,302.59,303.14,5583.0,292.0171,292.5769,292.0171,292.5479,5583.0
2021-08-17 13:30:00,303.13,303.34,303.08,303.26,2605.0,292.5383,292.7409,292.49,292.6637,2605.0
2021-08-17 13:35:00,303.21,303.35,303.18,303.18,2100.0,292.6155,292.7506,292.5865,292.5865,2100.0
2021-08-17 13:40:00,303.14,303.18,302.92,302.93,4505.0,292.5479,292.5865,292.3356,292.3453,4505.0
2021-08-17 13:45:00,303.0,303.25,302.89,303.25,5072.0,292.4128,292.6541,292.3067,292.6541,5072.0
2021-08-17 13:50:00,303.34,303.39,303.11,303.25,6406.0,292.7409,292.7892,292.519,292.6541,6406.0
2021-08-17 13:55:00,303.24,303.56,303.24,303.38,1871.0,292.6444,292.9533,292.6444,292.7795,1871.0
2021-08-17 14:00:00,303.41,303.71,303.41,303.67,4066.0,292.8085,293.098,292.8085,293.0594,4066.0
2021-08-17 14:05:00,303.86,304.05,303.77,303.9,2366.0,293.2428,293.4261,293.1559,293.2814,2366.0
2021-08-17 14:10:00,303.88,304.01,303.88,304.0,1672.0,293.2621,293.3875,293.2621,293.3779,1672.0
2021-08-17 14:15:00,304.04,304.22,304.04,304.07,2947.0,293.4165,293.5902,293.4165,293.4454,2947.0
2021-08-17 14:20:00,304.02,304.1,303.82,304.08,6023.0,293.3972,293.4744,293.2042,293.4551,6023.0
2021-08-17 14:25:00,304.04,304.08,303.67,303.84,3367.0,293.4165,293.4551,293.0594,293.2235,3367.0
2021-08-17 14:30:00,303.83,303.83,303.59,303.74,2429.0,293.2138,293.2138,292.9822,293.127,2429.0
2021-08-17 14:35:00,303.62,303.66,303.44,303.46,2127.0,293.0112,293.0498,292.8374,292.8568,2127.0
2021-08-17 14:40:00,303.53,303.61,303.39,303.52,1981.0,292.9243,293.0015,292.7892,292.9147,1981.0
2021-08-17 14:45:00,303.44,303.65,303.41,303.59,2521.0,292.8374,293.0401,292.8085,292.9822,2521.0
2021-08-17 14:50:00,303.85,303.9,303.58,303.58,1031.0,293.2331,293.2814,292.9726,292.9726,1031.0
2021-08-17 14:55:00,303.66,304.02,303.64,303.81,3596.0,293.0498,293.3972,293.0305,293.1945,3596.0
2021-08-17 15:00:00,303.88,303.95,303.81,303.89,2731.0,293.2621,293.3296,293.1945,293.2717,2731.0
2021-08-17 15:05:00,303.85,304.27,303.83,304.12,4300.0,293.2331,293.6384,293.2138,293.4937,4300.0
2021-08-17 15:10:00,304.15,304.15,303.83,303.9,3360.0,293.5226,293.5226,293.2138,293.2814,3360.0
2021-08-17 15:15:00,303.97,304.21,303.81,304.1,6899.0,293.3489,293.5805,293.1945,293.4744,6899.0
2021-08-17 15:20:00,304.03,304.26,303.88,303.88,3134.0,293.4068,293.6288,293.2621,293.2621,3134.0
2021-08-17 15:25:00,303.91,304.18,303.86,304.13,2356.0,293.291,293.5516,293.2428,293.5033,2356.0
2021-08-17 15:30:00,304.18,304.36,304.15,304.36,2001.0,293.5516,293.7253,293.5226,293.7253,2001.0
2021-08-17 15:35:00,304.35,304.48,304.08,304.12,5276.0,293.7157,293.8411,293.4551,293.4937,5276.0
2021-08-17 15:40:00,304.05,304.12,303.76,303.97,8095.0,293.4261,293.4937,293.1463,293.3489,8095.0
2021-08-17 15:45:00,303.94,304.02,303.82,303.94,10342.0,293.32,293.3972,293.2042,293.32,10342.0
2021-08-17 15:50:00,304.03,304.59,304.03,304.46,16755.0,293.4068,293.9473,293.4068,293.8218,16755.0
2021-08-17 15:55:00,304.47,304.93,304.47,304.93,49087.0,293.8315,294.2754,293.8315,294.2754,49087.0
2021-08-18 09:30:00,304.92,304.92,302.52,304.15,24015.0,294.2657,294.2657,291.9496,293.5226,24015.0
2021-08-18 09:35:00,304.13,304.8,303.71,304.04,7848.0,293.5033,294.1499,293.098,293.4165,7848.0
2021-08-18 09:40:00,303.96,305.11,303.91,304.86,4918.0,293.3393,294.4491,293.291,294.2078,4918.0
2021-08-18 09:45:00,304.92,305.61,304.56,304.97,22315.0,294.2657,294.9316,293.9183,294.314,22315.0
2021-08-18 09:50:00,305.09,305.46,304.06,304.15,3831.0,294.4298,294.7869,293.4358,293.5226,3831.0
2021-08-18 09:55:00,304.1,304.98,304.06,304.88,4219.0,293.4744,294.3236,293.4358,294.2271,4219.0
2021-08-18 10:00:00,304.91,305.0,304.22,304.75,7016.0,294.2561,294.3429,293.5902,294.1017,7016.0
2021-08-18 10:05:00,304.8,304.8,304.04,304.54,4313.0,294.1499,294.1499,293.4165,293.899,4313.0
2021-08-18 10:10:00,304.54,305.3,304.54,304.79,7795.0,293.899,294.6325,293.899,294.1403,7795.0
2021-08-18 10:15:00,304.61,305.25,304.5,304.99,7495.0,293.9666,294.5842,293.8604,294.3333,7495.0
2021-08-18 10:20:00,305.14,305.15,304.69,304.88,4451.0,294.478,294.4877,294.0438,294.2271,4451.0
2021-08-18 10:25:00,304.9,305.02,303.93,303.93,4165.0,294.2464,294.3622,293.3103,293.3103,4165.0
2021-08-18 10:30:00,304.03,304.68,303.88,304.11,6686.0,293.4068,294.0341,293.2621,293.484,6686.0
2021-08-18 10:35:00,303.99,304.35,303.51,303.62,8531.0,293.3682,293.7157,292.905,293.0112,8531.0
2021-08-18 10:40:00,303.52,303.73,303.25,303.38,6643.0,292.9147,293.1173,292.6541,292.7795,6643.0
2021-08-18 10:45:00,303.38,303.61,303.08,303.28,9603.0,292.7795,293.0015,292.49,292.683,9603.0
2021-08-18 10:50:00,303.33,303.74,303.03,303.05,4378.0,292.7313,293.127,292.4418,292.4611,4378.0
2021-08-18 10:55:00,303.18,303.19,302.63,302.94,8182.0,292.5865,292.5962,292.0558,292.3549,8182.0
2021-08-18 11:00:00,302.71,302.71,302.14,302.28,14244.0,292.133,292.133,291.5829,291.718,14244.0
2021-08-18 11:05:00,302.4,302.73,302.38,302.66,4951.0,291.8338,292.1523,291.8145,292.0847,4951.0
2021-08-18 11:10:00,302.47,302.5,302.07,302.25,8548.0,291.9013,291.9303,291.5153,291.689,8548.0
2021-08-18 11:15:00,302.16,302.36,302.05,302.33,3797.0,291.6022,291.7952,291.496,291.7662,3797.0
2021-08-18 11:20:00,302.34,302.36,302.08,302.24,2500.0,291.7759,291.7952,291.525,291.6794,2500.0
2021-08-18 11:25:00,302.34,302.86,302.34,302.56,2697.0,291.7759,292.2777,291.7759,291.9882,2697.0
2021-08-18 11:30:00,302.68,302.72,302.46,302.72,1975.0,292.104,292.1426,291.8917,292.1426,1975.0
2021-08-18 11:35:00,302.54,302.6,302.3,302.51,3607.0,291.9689,292.0268,291.7373,291.9399,3607.0
2021-08-18 11:40:00,302.52,302.95,302.29,302.35,2735.0,291.9496,292.3646,291.7276,291.7855,2735.0
2021-08-18 11:45:00,302.53,302.74,302.27,302.4,3315.0,291.9592,292.1619,291.7083,291.8338,3315.0
2021-08-18 11:50:00,302.33,302.49,302.32,302.32,2257.0,291.7662,291.9206,291.7566,291.7566,2257.0
2021-08-18 11:55:00,302.31,302.63,302.31,302.47,4463.0,291.7469,292.0558,291.7469,291.9013,4463.0
2021-08-18 12:00:00,302.53,302.69,302.49,302.56,2199.0,291.9592,292.1137,291.9206,291.9882,2199.0
2021-08-18 12:05:00,302.56,302.7,302.44,302.47,2131.0,291.9882,292.1233,291.8724,291.9013,2131.0
2021-08-18 12:10:00,302.45,303.01,302.45,302.76,5656.0,291.882,292.4225,291.882,292.1812,5656.0
2021-08-18 12:15:00,302.76,302.99,302.72,302.87,3669.0,292.1812,292.4032,292.1426,292.2874,3669.0
2021-08-18 12:20:00,302.75,303.02,302.41,302.5,3844.0,292.1716,292.4321,291.8434,291.9303,3844.0
2021-08-18 12:25:00,302.38,302.47,302.17,302.17,2218.0,291.8145,291.9013,291.6118,291.6118,2218.0
2021-08-18 12:30:00,302.26,302.28,302.01,302.19,3200.0,291.6987,291.718,291.4574,291.6311,3200.0
2021-08-18 12:35:00,302.24,302.43,302.24,302.33,3424.0,291.6794,291.8627,291.6794,291.7662,3424.0
2021-08-18 12:40:00,302.36,302.51,302.36,302.51,1800.0,291.7952,291.9399,291.7952,291.9399,1800.0
2021-08-18 12:45:00,302.48,302.59,302.39,302.56,3400.0,291.911,292.0171,291.8241,291.9882,3400.0
2021-08-18 12:50:00,302.6,302.72,302.54,302.67,1296.0,292.0268,292.1426,291.9689,292.0944,1296.0
2021-08-18 12:55:00,302.63,303.07,302.59,303.07,1300.0,292.0558,292.4804,292.0171,292.4804,1300.0
2021-08-18 13:00:00,302.99,303.0,302.69,302.82,2830.0,292.4032,292.4128,292.1137,292.2391,2830.0
2021-08-18 13:05:00,302.86,302.97,302.79,302.94,3631.0,292.2777,292.3839,292.2102,292.3549,3631.0
2021-08-18 13:10:00,303.06,303.06,302.93,303.01,1200.0,292.4707,292.4707,292.3453,292.4225,1200.0
2021-08-18 13:15:00,302.93,302.96,302.67,302.88,5785.0,292.3453,292.3742,292.0944,292.297,5785.0
2021-08-18 13:20:00,302.93,303.03,302.43,302.61,2645.0,292.3453,292.4418,291.8627,292.0365,2645.0
2021-08-18 13:25:00,302.64,302.66,302.45,302.47,2018.0,292.0654,292.0847,291.882,291.9013,2018.0
2021-08-18 13:30:00,302.62,303.04,302.58,302.98,2616.0,292.0461,292.4514,292.0075,292.3935,2616.0
2021-08-18 13:35:00,302.98,303.23,302.95,303.06,2736.0,292.3935,292.6348,292.3646,292.4707,2736.0
2021-08-18 13:40:00,302.96,303.07,302.84,302.84,4856.0,292.3742,292.4804,292.2584,292.2584,4856.0
2021-08-18 13:45:00,302.98,302.99,302.69,302.8,1814.0,292.3935,292.4032,292.1137,292.2198,1814.0
2021-08-18 13:50:00,302.7,302.92,302.67,302.8,2223.0,292.1233,292.3356,292.0944,292.2198,2223.0
2021-08-18 13:55:00,302.85,302.88,302.62,302.62,3711.0,292.2681,292.297,292.0461,292.0461,3711.0
2021-08-18 14:00:00,302.75,303.17,302.63,303.11,2812.0,292.1716,292.5769,292.0558,292.519,2812.0
2021-08-18 14:05:00,303.26,303.3,302.81,302.81,5889.0,292.6637,292.7023,292.2295,292.2295,5889.0
2021-08-18 14:10:00,302.99,303.03,302.29,302.29,4312.0,292.4032,292.4418,291.7276,291.7276,4312.0
2021-08-18 14:15:00,302.31,302.4,301.67,302.0,6852.0,291.7469,291.8338,291.1293,291.4478,6852.0
2021-08-18 14:20:00,302.3,302.3,302.08,302.18,5310.0,291.7373,291.7373,291.525,291.6215,5310.0
2021-08-18 14:25:00,302.18,302.62,302.09,302.49,2800.0,291.6215,292.0461,291.5346,291.9206,2800.0
2021-08-18 14:30:00,302.54,302.61,302.13,302.39,4427.0,291.9689,292.0365,291.5732,291.8241,4427.0
2021-08-18 14:35:00,302.44,302.44,302.21,302.21,2458.0,291.8724,291.8724,291.6504,291.6504,2458.0
2021-08-18 14:40:00,302.18,302.18,301.9,302.03,3813.0,291.6215,291.6215,291.3513,291.4767,3813.0
2021-08-18 14:45:00,301.95,301.99,301.73,301.86,3543.0,291.3995,291.4381,291.1872,291.3127,3543.0
2021-08-18 14:50:00,301.96,302.07,301.8,301.97,3607.0,291.4092,291.5153,291.2548,291.4188,3607.0
2021-08-18 14:55:00,302.05,302.26,301.98,302.17,3473.0,291.496,291.6987,291.4285,291.6118,3473.0
2021-08-18 15:00:00,302.23,302.31,301.99,302.07,3002.0,291.6697,291.7469,291.4381,291.5153,3002.0
2021-08-18 15:05:00,302.15,302.41,302.13,302.32,3118.0,291.5925,291.8434,291.5732,291.7566,3118.0
2021-08-18 15:10:00,302.27,302.55,302.15,302.43,2614.0,291.7083,291.9785,291.5925,291.8627,2614.0
2021-08-18 15:15:00,302.43,302.56,302.42,302.52,4902.0,291.8627,291.9882,291.8531,291.9496,4902.0
2021-08-18 15:20:00,302.54,302.68,302.46,302.65,8845.0,291.9689,292.104,291.8917,292.0751,8845.0
2021-08-18 15:25:00,302.55,302.73,302.1,302.1,7838.0,291.9785,292.1523,291.5443,291.5443,7838.0
2021-08-18 15:30:00,302.03,302.18,301.68,301.77,4758.0,291.4767,291.6215,291.1389,291.2258,4758.0
2021-08-18 15:35:00,301.76,301.8,301.44,301.58,5775.0,291.2162,291.2548,290.9073,291.0424,5775.0
2021-08-18 15:40:00,301.63,302.34,301.61,302.23,13528.0,291.0907,291.7759,291.0714,291.6697,13528.0
2021-08-18 15:45:00,302.38,302.38,301.65,301.82,19826.0,291.8145,291.8145,291.11,291.2741,19826.0
2021-08-18 15:50:00,301.73,302.08,301.35,302.06,23268.0,291.1872,291.525,290.8205,291.5057,23268.0
2021-08-18 15:55:00,302.06,302.07,300.88,301.11,55256.0,291.5057,291.5153,290.3669,290.5889,55256.0
2021-08-19 09:30:00,298.72,299.43,297.93,299.43,35538.0,288.8063,289.4927,288.0425,289.4927,35538.0
2021-08-19 09:35:00,299.44,301.58,299.44,301.16,11381.0,289.5024,291.5714,289.5024,291.1653,11381.0
2021-08-19 09:40:00,301.16,301.68,300.94,301.65,6660.0,291.1653,291.668,290.9526,291.639,6660.0
2021-08-19 09:45:00,301.51,302.0,301.09,301.12,6701.0,291.5037,291.9774,291.0976,291.1266,6701.0
2021-08-19 09:50:00,301.21,301.8,301.2,301.48,2575.0,291.2136,291.7841,291.204,291.4747,2575.0
2021-08-19 09:55:00,301.38,302.5,301.37,301.63,7436.0,291.378,292.4608,291.3683,291.6197,7436.0
2021-08-19 10:00:00,301.62,302.53,301.61,302.21,8081.0,291.61,292.4898,291.6004,292.1805,8081.0
2021-08-19 10:05:00,302.08,302.12,301.19,301.19,3036.0,292.0548,292.0934,291.1943,291.1943,3036.0
2021-08-19 10:10:00,301.28,301.35,301.04,301.3,2782.0,291.2813,291.349,291.0493,291.3007,2782.0
2021-08-19 10:15:00,301.29,301.48,301.0,301.25,4944.0,291.291,291.4747,291.0106,291.2523,4944.0
2021-08-19 10:20:00,301.27,301.63,301.25,301.25,6001.0,291.2717,291.6197,291.2523,291.2523,6001.0
2021-08-19 10:25:00,301.29,301.69,301.28,301.37,3412.0,291.291,291.6777,291.2813,291.3683,3412.0
2021-08-19 10:30:00,301.27,301.58,301.18,301.18,1847.0,291.2717,291.5714,291.1846,291.1846,1847.0
2021-08-19 10:35:00,301.19,301.19,300.63,300.65,3367.0,291.1943,291.1943,290.6529,290.6722,3367.0
2021-08-19 10:40:00,300.72,300.75,300.26,300.34,2817.0,290.7399,290.7689,290.2952,290.3725,2817.0
2021-08-19 10:45:00,300.44,300.78,300.33,300.78,3534.0,290.4692,290.7979,290.3628,290.7979,3534.0
2021-08-19 10:50:00,300.77,301.73,300.77,301.63,4123.0,290.7882,291.7164,290.7882,291.6197,4123.0
2021-08-19 10:55:00,301.61,302.21,301.61,301.99,7512.0,291.6004,292.1805,291.6004,291.9678,7512.0
2021-08-19 11:00:00,301.9,301.9,301.29,301.73,4920.0,291.8807,291.8807,291.291,291.7164,4920.0
2021-08-19 11:05:00,301.75,301.91,301.7,301.91,2918.0,291.7357,291.8904,291.6874,291.8904,2918.0
2021-08-19 11:10:00,301.91,302.09,301.73,301.94,3154.0,291.8904,292.0644,291.7164,291.9194,3154.0
2021-08-19 11:15:00,302.03,302.36,301.85,302.36,2932.0,292.0064,292.3255,291.8324,292.3255,2932.0
2021-08-19 11:20:00,302.21,302.54,302.21,302.5,3627.0,292.1805,292.4995,292.1805,292.4608,3627.0
2021-08-19 11:25:00,302.54,302.86,302.31,302.32,2801.0,292.4995,292.8089,292.2771,292.2868,2801.0
2021-08-19 11:30:00,301.96,302.7,301.96,302.58,2896.0,291.9388,292.6542,291.9388,292.5382,2896.0
2021-08-19 11:35:00,302.45,302.51,302.21,302.21,3674.0,292.4125,292.4705,292.1805,292.1805,3674.0
2021-08-19 11:40:00,302.1,302.3,301.93,302.3,1621.0,292.0741,292.2675,291.9097,292.2675,1621.0
2021-08-19 11:45:00,302.46,302.63,302.38,302.44,4690.0,292.4222,292.5865,292.3448,292.4028,4690.0
2021-08-19 11:50:00,302.4,302.64,302.37,302.47,1809.0,292.3641,292.5962,292.3351,292.4318,1809.0
2021-08-19 11:55:00,302.6,303.07,302.6,303.04,3072.0,292.5575,293.0119,292.5575,292.9829,3072.0
2021-08-19 12:00:00,303.05,303.12,302.94,302.96,1923.0,292.9926,293.0603,292.8862,292.9056,1923.0
2021-08-19 12:05:00,302.9,302.9,302.5,302.5,2108.0,292.8476,292.8476,292.4608,292.4608,2108.0
2021-08-19 12:10:00,302.23,302.68,302.23,302.61,4392.0,292.1998,292.6349,292.1998,292.5672,4392.0
2021-08-19 12:15:00,302.66,302.71,302.49,302.71,2387.0,292.6155,292.6639,292.4512,292.6639,2387.0
2021-08-19 12:20:00,302.49,302.73,302.49,302.73,803.0,292.4512,292.6832,292.4512,292.6832,803.0
2021-08-19 12:25:00,302.57,302.61,302.4,302.53,2804.0,292.5285,292.5672,292.3641,292.4898,2804.0
2021-08-19 12:30:00,302.49,302.63,302.43,302.54,2724.0,292.4512,292.5865,292.3932,292.4995,2724.0
2021-08-19 12:35:00,302.58,302.65,302.47,302.55,2406.0,292.5382,292.6059,292.4318,292.5092,2406.0
2021-08-19 12:40:00,302.64,302.83,302.61,302.71,3367.0,292.5962,292.7799,292.5672,292.6639,3367.0
2021-08-19 12:45:00,302.66,302.78,302.53,302.75,35192.0,292.6155,292.7315,292.4898,292.7025,35192.0
2021-08-19 12:50:00,302.76,303.09,302.71,302.96,2119.0,292.7122,293.0313,292.6639,292.9056,2119.0
2021-08-19 12:55:00,303.04,303.17,302.91,303.12,13570.0,292.9829,293.1086,292.8572,293.0603,13570.0
2021-08-19 13:00:00,303.04,303.05,302.43,302.53,6726.0,292.9829,292.9926,292.3932,292.4898,6726.0
2021-08-19 13:05:00,302.55,302.55,301.94,301.98,3247.0,292.5092,292.5092,291.9194,291.9581,3247.0
2021-08-19 13:10:00,302.06,302.43,302.06,302.41,2346.0,292.0354,292.3932,292.0354,292.3738,2346.0
2021-08-19 13:15:00,302.3,302.34,302.01,302.16,2993.0,292.2675,292.3061,291.9871,292.1321,2993.0
2021-08-19 13:20:00,302.37,302.37,302.05,302.11,879.0,292.3351,292.3351,292.0258,292.0838,879.0
2021-08-19 13:25:00,302.05,302.18,301.61,301.63,3781.0,292.0258,292.1515,291.6004,291.6197,3781.0
2021-08-19 13:30:00,301.85,301.85,301.43,301.57,4144.0,291.8324,291.8324,291.4263,291.5617,4144.0
2021-08-19 13:35:00,301.44,301.54,301.37,301.42,2391.0,291.436,291.5327,291.3683,291.4167,2391.0
2021-08-19 13:40:00,301.58,301.88,301.58,301.63,2261.0,291.5714,291.8614,291.5714,291.6197,2261.0
2021-08-19 13:45:00,301.54,301.96,301.54,301.96,1406.0,291.5327,291.9388,291.5327,291.9388,1406.0
2021-08-19 13:50:00,302.07,302.14,301.77,301.77,2131.0,292.0451,292.1128,291.7551,291.7551,2131.0
2021-08-19 13:55:00,301.65,301.78,301.39,301.41,3815.0,291.639,291.7647,291.3877,291.407,3815.0
2021-08-19 14:00:00,301.39,301.46,301.19,301.35,1356.0,291.3877,291.4553,291.1943,291.349,1356.0
2021-08-19 14:05:00,301.41,301.71,301.41,301.44,2093.0,291.407,291.697,291.407,291.436,2093.0
2021-08-19 14:10:00,301.29,301.94,301.29,301.55,2784.0,291.291,291.9194,291.291,291.5424,2784.0
2021-08-19 14:15:00,301.67,301.88,301.64,301.88,1423.0,291.6584,291.8614,291.6294,291.8614,1423.0
2021-08-19 14:20:00,301.89,301.98,301.57,301.98,6098.0,291.8711,291.9581,291.5617,291.9581,6098.0
2021-08-19 14:25:00,301.98,302.14,301.6,301.6,2468.0,291.9581,292.1128,291.5907,291.5907,2468.0
2021-08-19 14:30:00,301.63,301.64,301.2,301.51,3648.0,291.6197,291.6294,291.204,291.5037,3648.0
2021-08-19 14:35:00,301.6,301.87,301.52,301.87,2853.0,291.5907,291.8517,291.5134,291.8517,2853.0
2021-08-19 14:40:00,301.65,301.84,301.56,301.73,1901.0,291.639,291.8227,291.552,291.7164,1901.0
2021-08-19 14:45:00,301.78,302.01,301.74,301.98,1503.0,291.7647,291.9871,291.7261,291.9581,1503.0
2021-08-19 14:50:00,301.89,302.4,301.83,302.29,2540.0,291.8711,292.3641,291.8131,292.2578,2540.0
2021-08-19 14:55:00,302.41,302.65,302.41,302.53,3298.0,292.3738,292.6059,292.3738,292.4898,3298.0
2021-08-19 15:00:00,302.78,303.09,302.78,303.09,3563.0,292.7315,293.0313,292.7315,293.0313,3563.0
2021-08-19 15:05:00,302.99,303.01,302.85,303.01,2325.0,292.9346,292.9539,292.7992,292.9539,2325.0
2021-08-19 15:10:00,302.98,303.08,302.68,302.76,3612.0,292.9249,293.0216,292.6349,292.7122,3612.0
2021-08-19 15:15:00,302.8,303.18,302.8,303.18,2975.0,292.7509,293.1183,292.7509,293.1183,2975.0
2021-08-19 15:20:00,303.2,303.52,303.14,303.44,4067.0,293.1376,293.447,293.0796,293.3696,4067.0
2021-08-19 15:25:00,303.5,303.57,303.37,303.51,1873.0,293.4276,293.4953,293.302,293.4373,1873.0
2021-08-19 15:30:00,303.44,303.5,303.08,303.46,4533.0,293.3696,293.4276,293.0216,293.389,4533.0
2021-08-19 15:35:00,303.44,303.57,303.31,303.31,4851.0,293.3696,293.4953,293.2439,293.2439,4851.0
2021-08-19 15:40:00,303.32,303.32,302.82,302.98,6357.0,293.2536,293.2536,292.7702,292.9249,6357.0
2021-08-19 15:45:00,302.92,302.95,302.55,302.74,3855.0,292.8669,292.8959,292.5092,292.6929,3855.0
2021-08-19 15:50:00,302.82,303.02,302.58,302.69,11204.0,292.7702,292.9636,292.5382,292.6445,11204.0
2021-08-19 15:55:00,302.61,302.72,302.16,302.66,31434.0,292.5672,292.6735,292.1321,292.6155,31434.0
2021-08-20 09:30:00,303.56,304.43,303.18,304.38,21446.0,293.4857,294.3268,293.1183,294.2784,21446.0
2021-08-20 09:35:00,304.58,305.16,304.14,304.68,4687.0,294.4718,295.0326,294.0464,294.5685,4687.0
2021-08-20 09:40:00,304.61,304.97,304.06,304.56,1885.0,294.5008,294.8489,293.9691,294.4525,1885.0
2021-08-20 09:45:00,304.95,305.27,304.37,304.94,4323.0,294.8295,295.1389,294.2688,294.8199,4323.0
2021-08-20 09:50:00,304.94,305.02,304.67,304.88,4404.0,294.8199,294.8972,294.5588,294.7618,4404.0
2021-08-20 09:55:00,305.04,305.43,304.83,305.43,3589.0,294.9165,295.2936,294.7135,295.2936,3589.0
2021-08-20 10:00:00,305.43,306.0,305.16,305.73,4730.0,295.2936,295.8447,295.0326,295.5836,4730.0
2021-08-20 10:05:00,305.71,305.95,305.51,305.58,3699.0,295.5643,295.7963,295.3709,295.4386,3699.0
2021-08-20 10:10:00,305.75,305.91,305.22,305.32,4622.0,295.603,295.7577,295.0906,295.1872,4622.0
2021-08-20 10:15:00,305.38,305.48,305.18,305.34,14002.0,295.2453,295.3419,295.0519,295.2066,14002.0
2021-08-20 10:20:00,305.32,305.83,305.13,305.65,9330.0,295.1872,295.6803,295.0035,295.5063,9330.0
2021-08-20 10:25:00,305.55,305.55,304.97,305.01,8700.0,295.4096,295.4096,294.8489,294.8875,8700.0
2021-08-20 10:30:00,305.0,305.74,304.9,305.5,11994.0,294.8779,295.5933,294.7812,295.3613,11994.0
2021-08-20 10:35:00,305.35,305.65,305.15,305.27,6307.0,295.2162,295.5063,295.0229,295.1389,6307.0
2021-08-20 10:40:00,305.14,305.77,305.01,305.43,9509.0,295.0132,295.6223,294.8875,295.2936,9509.0
2021-08-20 10:45:00,305.5,306.22,305.49,306.12,17654.0,295.3613,296.0574,295.3516,295.9607,17654.0
2021-08-20 10:50:00,306.21,306.45,306.01,306.44,4809.0,296.0477,296.2797,295.8543,296.2701,4809.0
2021-08-20 10:55:00,306.47,306.53,305.56,306.02,5751.0,296.2991,296.3571,295.4193,295.864,5751.0
2021-08-20 11:00:00,306.03,306.31,306.03,306.12,7493.0,295.8737,296.1444,295.8737,295.9607,7493.0
2021-08-20 11:05:00,306.12,306.53,306.12,306.53,1020.0,295.9607,296.3571,295.9607,296.3571,1020.0
2021-08-20 11:10:00,306.54,306.69,306.25,306.27,2868.0,296.3668,296.5118,296.0864,296.1057,2868.0
2021-08-20 11:15:00,306.12,306.27,306.0,306.16,3642.0,295.9607,296.1057,295.8447,295.9994,3642.0
2021-08-20 11:20:00,306.24,306.24,305.99,306.04,7838.0,296.0767,296.0767,295.835,295.8833,7838.0
2021-08-20 11:25:00,305.94,305.97,305.8,305.8,2964.0,295.7867,295.8157,295.6513,295.6513,2964.0
2021-08-20 11:30:00,305.89,306.2,305.86,306.02,7342.0,295.7383,296.038,295.7093,295.864,7342.0
2021-08-20 11:35:00,305.97,306.08,305.67,306.07,7358.0,295.8157,295.922,295.5256,295.9124,7358.0
2021-08-20 11:40:00,306.04,306.53,306.01,306.31,2103.0,295.8833,296.3571,295.8543,296.1444,2103.0
2021-08-20 11:45:00,306.35,306.6,306.34,306.44,1856.0,296.1831,296.4248,296.1734,296.2701,1856.0
2021-08-20 11:50:00,306.59,306.68,306.41,306.66,3389.0,296.4151,296.5021,296.2411,296.4828,3389.0
2021-08-20 11:55:00,306.7,307.2,306.65,307.19,3838.0,296.5214,297.0049,296.4731,296.9952,3838.0
2021-08-20 12:00:00,307.3,307.5,306.98,307.32,8644.0,297.1015,297.2949,296.7922,297.1209,8644.0
2021-08-20 12:05:00,307.32,307.32,306.96,307.02,7554.0,297.1209,297.1209,296.7728,296.8308,7554.0
2021-08-20 12:10:00,307.0,307.0,306.95,307.0,700.0,296.8115,296.8115,296.7631,296.8115,700.0
2021-08-20 12:15:00,307.05,307.3,306.92,307.3,3066.0,296.8598,297.1015,296.7341,297.1015,3066.0
2021-08-20 12:20:00,307.29,307.49,307.23,307.49,2126.0,297.0919,297.2852,297.0339,297.2852,2126.0
2021-08-20 12:25:00,307.39,307.84,307.33,307.74,6053.0,297.1885,297.6236,297.1305,297.5269,6053.0
2021-08-20 12:30:00,307.89,307.89,307.56,307.62,2323.0,297.672,297.672,297.3529,297.4109,2323.0
2021-08-20 12:35:00,307.68,307.8,307.55,307.62,7202.0,297.4689,297.5849,297.3432,297.4109,7202.0
2021-08-20 12:40:00,307.63,307.83,307.62,307.83,1911.0,297.4206,297.6139,297.4109,297.6139,1911.0
2021-08-20 12:45:00,307.77,308.07,307.76,308.01,4781.0,297.5559,297.846,297.5463,297.788,4781.0
2021-08-20 12:50:00,308.05,308.05,307.77,307.99,6693.0,297.8266,297.8266,297.5559,297.7686,6693.0
2021-08-20 12:55:00,307.98,308.24,307.98,308.17,3164.0,297.759,298.0103,297.759,297.9427,3164.0
2021-08-20 13:00:00,308.14,308.56,308.14,308.43,16317.0,297.9137,298.3197,297.9137,298.194,16317.0
2021-08-20 13:05:00,308.4,308.5,308.27,308.47,3420.0,298.165,298.2617,298.0393,298.2327,3420.0
2021-08-20 13:10:00,308.56,308.56,308.14,308.17,5523.0,298.3197,298.3197,297.9137,297.9427,5523.0
2021-08-20 13:15:00,308.11,308.16,307.93,308.16,3478.0,297.8846,297.933,297.7106,297.933,3478.0
2021-08-20 13:20:00,308.34,308.46,308.27,308.46,2518.0,298.107,298.223,298.0393,298.223,2518.0
2021-08-20 13:25:00,308.47,308.51,308.08,308.13,6074.0,298.2327,298.2714,297.8556,297.904,6074.0
2021-08-20 13:30:00,308.1,308.27,307.95,308.18,3762.0,297.875,298.0393,297.73,297.9523,3762.0
2021-08-20 13:35:00,308.15,308.16,307.92,307.96,3896.0,297.9233,297.933,297.701,297.7396,3896.0
2021-08-20 13:40:00,307.94,308.07,307.87,307.98,5220.0,297.7203,297.846,297.6526,297.759,5220.0
2021-08-20 13:45:00,308.0,308.0,307.81,307.87,2165.0,297.7783,297.7783,297.5946,297.6526,2165.0
2021-08-20 13:50:00,307.81,307.87,307.55,307.58,3465.0,297.5946,297.6526,297.3432,297.3722,3465.0
2021-08-20 13:55:00,307.54,307.66,307.42,307.47,1150.0,297.3336,297.4496,297.2175,297.2659,1150.0
2021-08-20 14:00:00,307.46,307.54,307.3,307.38,2144.0,297.2562,297.3336,297.1015,297.1789,2144.0
2021-08-20 14:05:00,307.33,307.43,307.22,307.22,1868.0,297.1305,297.2272,297.0242,297.0242,1868.0
2021-08-20 14:10:00,307.24,307.27,306.62,306.78,3948.0,297.0435,297.0725,296.4441,296.5988,3948.0
2021-08-20 14:15:00,306.79,307.32,306.79,307.23,6651.0,296.6085,297.1209,296.6085,297.0339,6651.0
2021-08-20 14:20:00,307.12,307.12,306.61,306.61,8110.0,296.9275,296.9275,296.4344,296.4344,8110.0
2021-08-20 14:25:00,306.68,306.68,306.45,306.61,3180.0,296.5021,296.5021,296.2797,296.4344,3180.0
2021-08-20 14:30:00,306.59,306.98,306.54,306.98,2797.0,296.4151,296.7922,296.3668,296.7922,2797.0
2021-08-20 14:35:00,306.96,306.99,306.8,306.91,2375.0,296.7728,296.8018,296.6181,296.7245,2375.0
2021-08-20 14:40:00,306.86,307.03,306.84,306.86,1684.0,296.6761,296.8405,296.6568,296.6761,1684.0
2021-08-20 14:45:00,306.86,306.86,306.45,306.49,3370.0,296.6761,296.6761,296.2797,296.3184,3370.0
2021-08-20 14:50:00,306.56,306.58,306.43,306.43,600.0,296.3861,296.4054,296.2604,296.2604,600.0
2021-08-20 14:55:00,306.47,306.63,306.41,306.63,600.0,296.2991,296.4538,296.2411,296.4538,600.0
2021-08-20 15:00:00,306.59,306.61,306.29,306.29,2394.0,296.4151,296.4344,296.1251,296.1251,2394.0
2021-08-20 15:05:00,306.32,306.35,306.16,306.33,2167.0,296.1541,296.1831,295.9994,296.1637,2167.0
2021-08-20 15:10:00,306.28,306.68,306.28,306.68,2444.0,296.1154,296.5021,296.1154,296.5021,2444.0
2021-08-20 15:15:00,306.75,306.9,306.74,306.8,3149.0,296.5698,296.7148,296.5601,296.6181,3149.0
2021-08-20 15:20:00,306.88,307.07,306.86,306.96,2068.0,296.6955,296.8792,296.6761,296.7728,2068.0
2021-08-20 15:25:00,306.91,307.13,306.89,307.13,2819.0,296.7245,296.9372,296.7051,296.9372,2819.0
2021-08-20 15:30:00,307.2,307.34,306.89,307.25,8912.0,297.0049,297.1402,296.7051,297.0532,8912.0
2021-08-20 15:35:00,307.24,307.61,307.24,307.44,5679.0,297.0435,297.4012,297.0435,297.2369,5679.0
2021-08-20 15:40:00,307.47,307.48,307.16,307.32,5714.0,297.2659,297.2756,296.9662,297.1209,5714.0
2021-08-20 15:45:00,307.39,307.78,307.33,307.62,12764.0,297.1885,297.5656,297.1305,297.4109,12764.0
2021-08-20 15:50:00,307.64,307.74,307.2,307.28,11145.0,297.4302,297.5269,297.0049,297.0822,11145.0
2021-08-20 15:55:00,307.25,307.56,307.0,307.07,36760.0,297.0532,297.3529,296.8115,296.8792,36760.0
2021-08-23 09:30:00,307.46,309.98,306.83,308.04,50941.0,297.2562,299.6926,296.6471,297.817,50941.0
2021-08-23 09:35:00,307.85,307.85,305.99,306.67,9044.0,297.6333,297.6333,295.835,296.4924,9044.0
2021-08-23 09:40:00,306.97,306.97,305.75,305.92,2346.0,296.7825,296.7825,295.603,295.7673,2346.0
2021-08-23 09:45:00,305.82,306.71,305.62,306.53,2265.0,295.6706,296.5311,295.4773,296.3571,2265.0
2021-08-23 09:50:00,306.29,306.3,305.52,305.93,6258.0,296.1251,296.1347,295.3806,295.777,6258.0
2021-08-23 09:55:00,306.15,306.23,305.6,305.69,4984.0,295.9897,296.067,295.458,295.545,4984.0
2021-08-23 10:00:00,305.81,306.32,305.26,306.24,5484.0,295.661,296.1541,295.1292,296.0767,5484.0
2021-08-23 10:05:00,306.45,306.5,305.68,306.03,3999.0,296.2797,296.3281,295.5353,295.8737,3999.0
2021-08-23 10:10:00,306.21,306.26,305.66,305.75,5578.0,296.0477,296.096,295.516,295.603,5578.0
2021-08-23 10:15:00,306.04,306.11,305.75,305.94,2290.0,295.8833,295.951,295.603,295.7867,2290.0
2021-08-23 10:20:00,306.02,306.13,305.17,305.3,15615.0,295.864,295.9704,295.0422,295.1679,15615.0
2021-08-23 10:25:00,305.19,305.56,304.58,305.52,28823.0,295.0616,295.4193,294.4718,295.3806,28823.0
2021-08-23 10:30:00,305.52,306.46,305.42,306.25,6968.0,295.3806,296.2894,295.2839,296.0864,6968.0
2021-08-23 10:35:00,306.13,306.85,306.12,306.63,5988.0,295.9704,296.6665,295.9607,296.4538,5988.0
2021-08-23 10:40:00,306.66,307.35,306.56,306.61,4562.0,296.4828,297.1499,296.3861,296.4344,4562.0
2021-08-23 10:45:00,306.45,306.88,306.45,306.58,4086.0,296.2797,296.6955,296.2797,296.4054,4086.0
2021-08-23 10:50:00,306.39,306.6,306.26,306.26,3500.0,296.2217,296.4248,296.096,296.096,3500.0
2021-08-23 10:55:00,306.37,306.74,306.23,306.43,2901.0,296.2024,296.5601,296.067,296.2604,2901.0
2021-08-23 11:00:00,306.44,306.86,306.38,306.64,4379.0,296.2701,296.6761,296.2121,296.4634,4379.0
2021-08-23 11:05:00,306.74,307.07,306.74,307.06,2446.0,296.5601,296.8792,296.5601,296.8695,2446.0
2021-08-23 11:10:00,307.25,307.25,307.0,307.06,3744.0,297.0532,297.0532,296.8115,296.8695,3744.0
2021-08-23 11:15:00,306.98,307.11,306.76,306.76,11223.0,296.7922,296.9178,296.5795,296.5795,11223.0
2021-08-23 11:20:00,306.72,306.72,306.21,306.31,4514.0,296.5408,296.5408,296.0477,296.1444,4514.0
2021-08-23 11:25:00,306.13,306.37,306.13,306.29,1001.0,295.9704,296.2024,295.9704,296.1251,1001.0
2021-08-23 11:30:00,306.28,306.42,306.28,306.33,2333.0,296.1154,296.2507,296.1154,296.1637,2333.0
2021-08-23 11:35:00,306.42,306.42,306.16,306.25,1832.0,296.2507,296.2507,295.9994,296.0864,1832.0
2021-08-23 11:40:00,306.2,306.3,306.08,306.2,6236.0,296.038,296.1347,295.922,296.038,6236.0
2021-08-23 11:45:00,306.25,306.25,306.0,306.0,1183.0,296.0864,296.0864,295.8447,295.8447,1183.0
2021-08-23 11:50:00,305.95,306.05,305.88,305.93,2482.0,295.7963,295.893,295.7287,295.777,2482.0
2021-08-23 11:55:00,305.84,306.11,305.8,305.87,1507.0,295.69,295.951,295.6513,295.719,1507.0
2021-08-23 12:00:00,305.95,305.95,305.93,305.94,801.0,295.7963,295.7963,295.777,295.7867,801.0
2021-08-23 12:05:00,305.8,306.02,305.74,306.02,1120.0,295.6513,295.864,295.5933,295.864,1120.0
2021-08-23 12:10:00,305.92,306.01,305.9,306.0,1036.0,295.7673,295.8543,295.748,295.8447,1036.0
2021-08-23 12:15:00,305.76,305.81,305.55,305.65,2411.0,295.6126,295.661,295.4096,295.5063,2411.0
2021-08-23 12:20:00,305.58,305.65,305.5,305.55,4838.0,295.4386,295.5063,295.3613,295.4096,4838.0
2021-08-23 12:25:00,305.56,305.57,305.36,305.46,2072.0,295.4193,295.4289,295.2259,295.3226,2072.0
2021-08-23 12:30:00,305.58,305.66,305.46,305.63,2688.0,295.4386,295.516,295.3226,295.487,2688.0
2021-08-23 12:35:00,305.59,305.69,305.59,305.59,930.0,295.4483,295.545,295.4483,295.4483,930.0
2021-08-23 12:40:00,305.6,305.64,305.45,305.47,3643.0,295.458,295.4966,295.3129,295.3323,3643.0
2021-08-23 12:45:00,305.47,305.52,305.32,305.34,4138.0,295.3323,295.3806,295.1872,295.2066,4138.0
2021-08-23 12:50:00,305.35,305.35,305.17,305.25,3885.0,295.2162,295.2162,295.0422,295.1196,3885.0
2021-08-23 12:55:00,305.25,305.5,305.25,305.5,2194.0,295.1196,295.3613,295.1196,295.3613,2194.0
2021-08-23 13:00:00,305.58,305.66,305.46,305.66,1811.0,295.4386,295.516,295.3226,295.516,1811.0
2021-08-23 13:05:00,305.66,305.66,305.48,305.5,2664.0,295.516,295.516,295.3419,295.3613,2664.0
2021-08-23 13:10:00,305.56,305.66,305.55,305.62,1698.0,295.4193,295.516,295.4096,295.4773,1698.0
2021-08-23 13:15:00,305.67,305.67,305.25,305.25,3232.0,295.5256,295.5256,295.1196,295.1196,3232.0
2021-08-23 13:20:00,305.3,305.3,305.0,305.04,4585.0,295.1679,295.1679,294.8779,294.9165,4585.0
2021-08-23 13:25:00,305.14,305.14,304.9,305.06,6144.0,295.0132,295.0132,294.7812,294.9359,6144.0
2021-08-23 13:30:00,305.1,305.1,304.93,305.02,4376.0,294.9745,294.9745,294.8102,294.8972,4376.0
2021-08-23 13:35:00,305.0,305.0,304.77,304.88,3747.0,294.8779,294.8779,294.6555,294.7618,3747.0
2021-08-23 13:40:00,304.93,304.95,304.84,304.95,1693.0,294.8102,294.8295,294.7232,294.8295,1693.0
2021-08-23 13:45:00,304.87,304.98,304.87,304.98,804.0,294.7522,294.8585,294.7522,294.8585,804.0
2021-08-23 13:50:00,305.06,305.1,304.98,305.07,1683.0,294.9359,294.9745,294.8585,294.9455,1683.0
2021-08-23 13:55:00,305.12,305.19,304.97,305.01,2405.0,294.9939,295.0616,294.8489,294.8875,2405.0
2021-08-23 14:00:00,304.94,305.12,304.92,305.11,1478.0,294.8199,294.9939,294.8005,294.9842,1478.0
2021-08-23 14:05:00,305.12,305.29,305.12,305.29,1130.0,294.9939,295.1582,294.9939,295.1582,1130.0
2021-08-23 14:10:00,305.35,305.44,305.25,305.25,2505.0,295.2162,295.3033,295.1196,295.1196,2505.0
2021-08-23 14:15:00,305.23,305.23,305.04,305.14,2026.0,295.1002,295.1002,294.9165,295.0132,2026.0
2021-08-23 14:20:00,305.11,305.11,304.93,305.09,2404.0,294.9842,294.9842,294.8102,294.9649,2404.0
2021-08-23 14:25:00,305.1,305.12,304.96,305.03,2465.0,294.9745,294.9939,294.8392,294.9069,2465.0
2021-08-23 14:30:00,305.05,305.05,304.88,304.88,3242.0,294.9262,294.9262,294.7618,294.7618,3242.0
2021-08-23 14:35:00,304.81,304.85,304.73,304.74,2720.0,294.6942,294.7328,294.6168,294.6265,2720.0
2021-08-23 14:40:00,304.74,304.83,304.73,304.8,3292.0,294.6265,294.7135,294.6168,294.6845,3292.0
2021-08-23 14:45:00,304.78,304.8,304.66,304.75,4121.0,294.6652,294.6845,294.5491,294.6362,4121.0
2021-08-23 14:50:00,304.76,304.96,304.76,304.88,3291.0,294.6458,294.8392,294.6458,294.7618,3291.0
2021-08-23 14:55:00,304.91,305.13,304.9,305.13,1798.0,294.7908,295.0035,294.7812,295.0035,1798.0
2021-08-23 15:00:00,305.24,305.25,305.01,305.19,2700.0,295.1099,295.1196,294.8875,295.0616,2700.0
2021-08-23 15:05:00,305.16,305.42,305.16,305.41,3630.0,295.0326,295.2839,295.0326,295.2743,3630.0
2021-08-23 15:10:00,305.41,305.41,305.04,305.08,4818.0,295.2743,295.2743,294.9165,294.9552,4818.0
2021-08-23 15:15:00,305.13,305.13,304.88,304.91,6055.0,295.0035,295.0035,294.7618,294.7908,6055.0
2021-08-23 15:20:00,304.9,305.07,304.9,304.98,1654.0,294.7812,294.9455,294.7812,294.8585,1654.0
2021-08-23 15:25:00,305.03,305.24,305.03,305.24,3516.0,294.9069,295.1099,294.9069,295.1099,3516.0
2021-08-23 15:30:00,305.25,305.25,305.01,305.03,10885.0,295.1196,295.1196,294.8875,294.9069,10885.0
2021-08-23 15:35:00,305.07,305.22,305.03,305.03,4187.0,294.9455,295.0906,294.9069,294.9069,4187.0
2021-08-23 15:40:00,304.98,305.07,304.9,304.9,2491.0,294.8585,294.9455,294.7812,294.7812,2491.0
2021-08-23 15:45:00,304.89,304.98,304.71,304.75,5018.0,294.7715,294.8585,294.5975,294.6362,5018.0
2021-08-23 15:50:00,304.75,305.02,304.67,304.98,7290.0,294.6362,294.8972,294.5588,294.8585,7290.0
2021-08-23 15:55:00,304.97,304.97,304.65,304.71,20050.0,294.8489,294.8489,294.5395,294.5975,20050.0
2021-08-24 09:30:00,305.03,305.05,304.13,304.44,9387.0,294.9069,294.9262,294.0367,294.3364,9387.0
2021-08-24 09:35:00,304.22,304.66,303.37,303.37,2046.0,294.1237,294.5491,293.302,293.302,2046.0
2021-08-24 09:40:00,303.59,303.97,303.09,303.83,3040.0,293.5147,293.882,293.0313,293.7467,3040.0
2021-08-24 09:45:00,303.92,304.29,303.51,304.06,3961.0,293.8337,294.1914,293.4373,293.9691,3961.0
2021-08-24 09:50:00,304.24,304.48,303.55,304.27,4144.0,294.1431,294.3751,293.476,294.1721,4144.0
2021-08-24 09:55:00,304.16,304.36,303.25,303.25,8421.0,294.0657,294.2591,293.1859,293.1859,8421.0
2021-08-24 10:00:00,303.48,303.9,303.26,303.9,4943.0,293.4083,293.8144,293.1956,293.8144,4943.0
2021-08-24 10:05:00,303.93,303.99,303.56,303.74,3025.0,293.8434,293.9014,293.4857,293.6597,3025.0
2021-08-24 10:10:00,303.61,303.61,303.2,303.35,2941.0,293.534,293.534,293.1376,293.2826,2941.0
2021-08-24 10:15:00,303.4,303.96,303.4,303.88,2461.0,293.331,293.8724,293.331,293.795,2461.0
2021-08-24 10:20:00,303.86,304.1,303.64,303.68,2285.0,293.7757,294.0077,293.563,293.6017,2285.0
2021-08-24 10:25:00,303.69,303.82,303.42,303.63,3290.0,293.6113,293.737,293.3503,293.5533,3290.0
2021-08-24 10:30:00,303.61,303.63,303.15,303.15,2903.0,293.534,293.5533,293.0893,293.0893,2903.0
2021-08-24 10:35:00,303.25,303.6,303.19,303.41,3968.0,293.1859,293.5243,293.1279,293.3406,3968.0
2021-08-24 10:40:00,303.38,303.51,303.37,303.44,2133.0,293.3116,293.4373,293.302,293.3696,2133.0
2021-08-24 10:45:00,303.37,303.59,303.34,303.59,1011.0,293.302,293.5147,293.273,293.5147,1011.0
2021-08-24 10:50:00,303.69,303.74,303.3,303.31,2757.0,293.6113,293.6597,293.2343,293.2439,2757.0
2021-08-24 10:55:00,303.28,303.4,303.19,303.3,4192.0,293.2149,293.331,293.1279,293.2343,4192.0
2021-08-24 11:00:00,303.31,303.67,303.31,303.44,3667.0,293.2439,293.592,293.2439,293.3696,3667.0
2021-08-24 11:05:00,303.42,303.45,303.08,303.12,3195.0,293.3503,293.3793,293.0216,293.0603,3195.0
2021-08-24 11:10:00,303.1,303.11,302.84,302.91,4018.0,293.0409,293.0506,292.7895,292.8572,4018.0
2021-08-24 11:15:00,302.98,303.48,302.95,303.1,6106.0,292.9249,293.4083,292.8959,293.0409,6106.0
2021-08-24 11:20:00,303.03,303.17,303.02,303.08,2281.0,292.9732,293.1086,292.9636,293.0216,2281.0
2021-08-24 11:25:00,303.06,303.35,303.04,303.28,3938.0,293.0022,293.2826,292.9829,293.2149,3938.0
2021-08-24 11:30:00,303.34,303.36,302.98,303.13,4914.0,293.273,293.2923,292.9249,293.0699,4914.0
2021-08-24 11:35:00,303.5,303.61,303.37,303.38,2153.0,293.4276,293.534,293.302,293.3116,2153.0
2021-08-24 11:40:00,303.23,303.35,303.21,303.22,1994.0,293.1666,293.2826,293.1473,293.1569,1994.0
2021-08-24 11:45:00,303.32,303.44,303.28,303.29,2654.0,293.2536,293.3696,293.2149,293.2246,2654.0
2021-08-24 11:50:00,303.38,303.53,303.3,303.37,1211.0,293.3116,293.4566,293.2343,293.302,1211.0
2021-08-24 11:55:00,303.45,303.58,303.44,303.52,2190.0,293.3793,293.505,293.3696,293.447,2190.0
2021-08-24 12:00:00,303.55,303.57,303.36,303.55,2407.0,293.476,293.4953,293.2923,293.476,2407.0
2021-08-24 12:05:00,303.55,303.55,303.55,303.55,100.0,293.476,293.476,293.476,293.476,100.0
2021-08-24 12:10:00,303.67,303.67,303.36,303.36,2370.0,293.592,293.592,293.2923,293.2923,2370.0
2021-08-24 12:15:00,303.42,303.42,303.15,303.27,5348.0,293.3503,293.3503,293.0893,293.2053,5348.0
2021-08-24 12:20:00,303.19,303.31,303.17,303.31,2612.0,293.1279,293.2439,293.1086,293.2439,2612.0
2021-08-24 12:25:00,303.32,303.32,303.05,303.14,2120.0,293.2536,293.2536,292.9926,293.0796,2120.0
2021-08-24 12:30:00,303.18,303.24,302.99,302.99,2943.0,293.1183,293.1763,292.9346,292.9346,2943.0
2021-08-24 12:35:00,303.1,303.19,303.0,303.19,2990.0,293.0409,293.1279,292.9442,293.1279,2990.0
2021-08-24 12:40:00,303.08,303.16,303.0,303.16,2128.0,293.0216,293.0989,292.9442,293.0989,2128.0
2021-08-24 12:45:00,303.13,303.29,303.08,303.29,1110.0,293.0699,293.2246,293.0216,293.2246,1110.0
2021-08-24 12:50:00,303.22,303.37,303.22,303.28,823.0,293.1569,293.302,293.1569,293.2149,823.0
2021-08-24 12:55:00,303.26,303.31,303.24,303.24,597.0,293.1956,293.2439,293.1763,293.1763,597.0
2021-08-24 13:00:00,303.29,303.46,303.25,303.43,3229.0,293.2246,293.389,293.1859,293.36,3229.0
2021-08-24 13:05:00,303.39,303.51,303.33,303.51,1053.0,293.3213,293.4373,293.2633,293.4373,1053.0
2021-08-24 13:10:00,303.6,303.76,303.6,303.61,2283.0,293.5243,293.679,293.5243,293.534,2283.0
2021-08-24 13:15:00,303.62,303.69,303.59,303.67,2652.0,293.5437,293.6113,293.5147,293.592,2652.0
2021-08-24 13:20:00,303.66,303.69,303.65,303.69,1001.0,293.5823,293.6113,293.5727,293.6113,1001.0
2021-08-24 13:25:00,303.63,303.63,303.5,303.51,1181.0,293.5533,293.5533,293.4276,293.4373,1181.0
2021-08-24 13:30:00,303.41,303.62,303.39,303.62,1963.0,293.3406,293.5437,293.3213,293.5437,1963.0
2021-08-24 13:35:00,303.62,303.69,303.52,303.52,2199.0,293.5437,293.6113,293.447,293.447,2199.0
2021-08-24 13:40:00,303.42,303.65,303.42,303.54,1704.0,293.3503,293.5727,293.3503,293.4663,1704.0
2021-08-24 13:45:00,303.5,303.59,303.42,303.57,2420.0,293.4276,293.5147,293.3503,293.4953,2420.0
2021-08-24 13:50:00,303.56,303.8,303.56,303.77,1496.0,293.4857,293.7177,293.4857,293.6887,1496.0
2021-08-24 13:55:00,303.78,303.83,303.72,303.73,1131.0,293.6984,293.7467,293.6403,293.65,1131.0
2021-08-24 14:00:00,303.76,303.9,303.67,303.9,3770.0,293.679,293.8144,293.592,293.8144,3770.0
2021-08-24 14:05:00,303.9,303.96,303.79,303.83,2023.0,293.8144,293.8724,293.708,293.7467,2023.0
2021-08-24 14:10:00,303.87,303.96,303.86,303.91,825.0,293.7854,293.8724,293.7757,293.824,825.0
2021-08-24 14:15:00,303.86,303.86,303.71,303.71,1578.0,293.7757,293.7757,293.6307,293.6307,1578.0
2021-08-24 14:20:00,303.71,303.82,303.71,303.82,900.0,293.6307,293.737,293.6307,293.737,900.0
2021-08-24 14:25:00,303.78,303.84,303.7,303.75,2140.0,293.6984,293.7564,293.621,293.6693,2140.0
2021-08-24 14:30:00,303.75,303.75,303.6,303.73,1778.0,293.6693,293.6693,293.5243,293.65,1778.0
2021-08-24 14:35:00,303.67,303.8,303.6,303.8,2301.0,293.592,293.7177,293.5243,293.7177,2301.0
2021-08-24 14:40:00,303.8,303.93,303.78,303.89,1977.0,293.7177,293.8434,293.6984,293.8047,1977.0
2021-08-24 14:45:00,303.87,303.96,303.76,303.86,3358.0,293.7854,293.8724,293.679,293.7757,3358.0
2021-08-24 14:50:00,303.95,304.02,303.8,303.81,2535.0,293.8627,293.9304,293.7177,293.7274,2535.0
2021-08-24 14:55:00,303.79,303.92,303.79,303.84,1466.0,293.708,293.8337,293.708,293.7564,1466.0
2021-08-24 15:00:00,303.82,303.88,303.71,303.75,3770.0,293.737,293.795,293.6307,293.6693,3770.0
2021-08-24 15:05:00,303.75,303.79,303.68,303.71,1704.0,293.6693,293.708,293.6017,293.6307,1704.0
2021-08-24 15:10:00,303.67,303.67,303.61,303.63,1848.0,293.592,293.592,293.534,293.5533,1848.0
2021-08-24 15:15:00,303.59,303.71,303.43,303.49,3031.0,293.5147,293.6307,293.36,293.418,3031.0
2021-08-24 15:20:00,303.52,303.61,303.46,303.61,2571.0,293.447,293.534,293.389,293.534,2571.0
2021-08-24 15:25:00,303.5,303.59,303.46,303.56,2201.0,293.4276,293.5147,293.389,293.4857,2201.0
2021-08-24 15:30:00,303.52,303.61,303.49,303.56,4599.0,293.447,293.534,293.418,293.4857,4599.0
2021-08-24 15:35:00,303.55,303.57,303.42,303.44,4449.0,293.476,293.4953,293.3503,293.3696,4449.0
2021-08-24 15:40:00,303.4,303.4,303.18,303.27,8257.0,293.331,293.331,293.1183,293.2053,8257.0
2021-08-24 15:45:00,303.22,303.22,303.0,303.09,6198.0,293.1569,293.1569,292.9442,293.0313,6198.0
2021-08-24 15:50:00,303.02,303.06,302.75,302.78,9541.0,292.9636,293.0022,292.7025,292.7315,9541.0
2021-08-24 15:55:00,302.81,303.21,302.59,303.1,30186.0,292.7605,293.1473,292.5478,293.0409,30186.0
2021-08-25 09:30:00,300.96,301.6,299.57,301.02,35681.0,290.9719,291.5907,289.6281,291.0299,35681.0
2021-08-25 09:35:00,301.04,301.6,300.8,301.29,17510.0,291.0493,291.5907,290.8172,291.291,17510.0
2021-08-25 09:40:00,301.2,301.22,299.89,299.99,10627.0,291.204,291.2233,289.9374,290.0341,10627.0
2021-08-25 09:45:00,300.09,301.0,299.93,300.86,7210.0,290.1308,291.0106,289.9761,290.8753,7210.0
2021-08-25 09:50:00,300.73,301.08,300.67,300.73,14335.0,290.7496,291.088,290.6916,290.7496,14335.0
2021-08-25 09:55:00,300.62,300.7,300.29,300.5,7684.0,290.6432,290.7206,290.3242,290.5272,7684.0
2021-08-25 10:00:00,300.6,300.98,300.45,300.66,9474.0,290.6239,290.9913,290.4789,290.6819,9474.0
2021-08-25 10:05:00,300.66,301.6,300.65,301.19,12855.0,290.6819,291.5907,290.6722,291.1943,12855.0
2021-08-25 10:10:00,301.34,301.53,301.2,301.26,6516.0,291.3393,291.523,291.204,291.262,6516.0
2021-08-25 10:15:00,301.33,301.52,301.18,301.3,6728.0,291.3297,291.5134,291.1846,291.3007,6728.0
2021-08-25 10:20:00,301.3,301.66,301.25,301.4,18791.0,291.3007,291.6487,291.2523,291.3973,18791.0
2021-08-25 10:25:00,301.27,301.69,301.27,301.6,5410.0,291.2717,291.6777,291.2717,291.5907,5410.0
2021-08-25 10:30:00,301.55,301.66,301.27,301.66,10668.0,291.5424,291.6487,291.2717,291.6487,10668.0
2021-08-25 10:35:00,301.68,301.75,301.42,301.66,12773.0,291.668,291.7357,291.4167,291.6487,12773.0
2021-08-25 10:40:00,301.66,301.75,301.58,301.75,18056.0,291.6487,291.7357,291.5714,291.7357,18056.0
2021-08-25 10:45:00,301.73,302.0,301.64,301.64,18632.0,291.7164,291.9774,291.6294,291.6294,18632.0
2021-08-25 10:50:00,301.76,301.86,301.66,301.86,12813.0,291.7454,291.8421,291.6487,291.8421,12813.0
2021-08-25 10:55:00,301.81,302.4,301.74,302.22,11075.0,291.7937,292.3641,291.7261,292.1901,11075.0
2021-08-25 11:00:00,302.29,302.32,302.03,302.07,3701.0,292.2578,292.2868,292.0064,292.0451,3701.0
2021-08-25 11:05:00,302.1,302.5,302.04,302.4,11133.0,292.0741,292.4608,292.0161,292.3641,11133.0
2021-08-25 11:10:00,302.5,303.0,302.44,303.0,5068.0,292.4608,292.9442,292.4028,292.9442,5068.0
2021-08-25 11:15:00,303.0,303.0,302.78,302.8,4762.0,292.9442,292.9442,292.7315,292.7509,4762.0
2021-08-25 11:20:00,302.81,302.84,302.71,302.79,2884.0,292.7605,292.7895,292.6639,292.7412,2884.0
2021-08-25 11:25:00,302.77,302.84,302.69,302.72,3835.0,292.7219,292.7895,292.6445,292.6735,3835.0
2021-08-25 11:30:00,302.72,302.75,302.58,302.6,5091.0,292.6735,292.7025,292.5382,292.5575,5091.0
2021-08-25 11:35:00,302.6,302.6,302.35,302.47,4418.0,292.5575,292.5575,292.3158,292.4318,4418.0
2021-08-25 11:40:00,302.47,302.68,302.44,302.55,5093.0,292.4318,292.6349,292.4028,292.5092,5093.0
2021-08-25 11:45:00,302.5,302.59,302.3,302.33,8226.0,292.4608,292.5478,292.2675,292.2965,8226.0
2021-08-25 11:50:00,302.44,302.63,302.44,302.57,4462.0,292.4028,292.5865,292.4028,292.5285,4462.0
2021-08-25 11:55:00,302.67,302.75,302.5,302.55,6209.0,292.6252,292.7025,292.4608,292.5092,6209.0
2021-08-25 12:00:00,302.59,302.65,302.43,302.6,10469.0,292.5478,292.6059,292.3932,292.5575,10469.0
2021-08-25 12:05:00,302.58,302.6,302.43,302.48,5796.0,292.5382,292.5575,292.3932,292.4415,5796.0
2021-08-25 12:10:00,302.45,302.6,302.45,302.51,2905.0,292.4125,292.5575,292.4125,292.4705,2905.0
2021-08-25 12:15:00,302.51,302.6,302.47,302.51,3903.0,292.4705,292.5575,292.4318,292.4705,3903.0
2021-08-25 12:20:00,302.5,302.68,302.48,302.58,7186.0,292.4608,292.6349,292.4415,292.5382,7186.0
2021-08-25 12:25:00,302.61,302.74,302.57,302.6,4473.0,292.5672,292.6929,292.5285,292.5575,4473.0
2021-08-25 12:30:00,302.56,302.68,302.56,302.68,3007.0,292.5188,292.6349,292.5188,292.6349,3007.0
2021-08-25 12:35:00,302.69,302.77,302.56,302.6,3973.0,292.6445,292.7219,292.5188,292.5575,3973.0
2021-08-25 12:40:00,302.72,302.79,302.67,302.68,4140.0,292.6735,292.7412,292.6252,292.6349,4140.0
2021-08-25 12:45:00,302.65,302.73,302.54,302.57,3048.0,292.6059,292.6832,292.4995,292.5285,3048.0
2021-08-25 12:50:00,302.57,302.59,302.49,302.56,3071.0,292.5285,292.5478,292.4512,292.5188,3071.0
2021-08-25 12:55:00,302.59,302.65,302.41,302.5,8448.0,292.5478,292.6059,292.3738,292.4608,8448.0
2021-08-25 13:00:00,302.48,302.59,302.44,302.59,4843.0,292.4415,292.5478,292.4028,292.5478,4843.0
2021-08-25 13:05:00,302.63,302.89,302.63,302.89,2580.0,292.5865,292.8379,292.5865,292.8379,2580.0
2021-08-25 13:10:00,303.05,303.12,303.02,303.12,804.0,292.9926,293.0603,292.9636,293.0603,804.0
2021-08-25 13:15:00,303.12,303.42,303.12,303.41,1611.0,293.0603,293.3503,293.0603,293.3406,1611.0
2021-08-25 13:20:00,303.4,303.49,303.32,303.49,1113.0,293.331,293.418,293.2536,293.418,1113.0
2021-08-25 13:25:00,303.41,303.45,303.36,303.41,805.0,293.3406,293.3793,293.2923,293.3406,805.0
2021-08-25 13:30:00,303.41,303.48,303.35,303.45,1100.0,293.3406,293.4083,293.2826,293.3793,1100.0
2021-08-25 13:35:00,303.49,303.54,303.25,303.25,3036.0,293.418,293.4663,293.1859,293.1859,3036.0
2021-08-25 13:40:00,303.27,303.5,303.26,303.5,2801.0,293.2053,293.4276,293.1956,293.4276,2801.0
2021-08-25 13:45:00,303.52,303.55,303.24,303.24,1856.0,293.447,293.476,293.1763,293.1763,1856.0
2021-08-25 13:50:00,303.18,303.25,303.17,303.25,1555.0,293.1183,293.1859,293.1086,293.1859,1555.0
2021-08-25 13:55:00,303.29,303.42,303.29,303.38,1415.0,293.2246,293.3503,293.2246,293.3116,1415.0
2021-08-25 14:00:00,303.35,303.35,303.23,303.28,3300.0,293.2826,293.2826,293.1666,293.2149,3300.0
2021-08-25 14:05:00,303.32,303.38,303.12,303.14,5790.0,293.2536,293.3116,293.0603,293.0796,5790.0
2021-08-25 14:10:00,303.07,303.27,303.07,303.27,755.0,293.0119,293.2053,293.0119,293.2053,755.0
2021-08-25 14:15:00,303.34,303.6,303.33,303.46,2657.0,293.273,293.5243,293.2633,293.389,2657.0
2021-08-25 14:20:00,303.47,303.56,303.41,303.42,5108.0,293.3986,293.4857,293.3406,293.3503,5108.0
2021-08-25 14:25:00,303.5,303.54,303.39,303.44,1997.0,293.4276,293.4663,293.3213,293.3696,1997.0
2021-08-25 14:30:00,303.51,303.53,303.43,303.53,1295.0,293.4373,293.4566,293.36,293.4566,1295.0
2021-08-25 14:35:00,303.58,303.58,303.29,303.32,2927.0,293.505,293.505,293.2246,293.2536,2927.0
2021-08-25 14:40:00,303.28,303.38,303.28,303.31,1100.0,293.2149,293.3116,293.2149,293.2439,1100.0
2021-08-25 14:45:00,303.17,303.19,303.07,303.12,2429.0,293.1086,293.1279,293.0119,293.0603,2429.0
2021-08-25 14:50:00,303.18,303.19,303.02,303.06,2200.0,293.1183,293.1279,292.9636,293.0022,2200.0
2021-08-25 14:55:00,303.08,303.17,302.9,302.96,4262.0,293.0216,293.1086,292.8476,292.9056,4262.0
2021-08-25 15:00:00,302.89,302.93,302.43,302.44,17525.0,292.8379,292.8766,292.3932,292.4028,17525.0
2021-08-25 15:05:00,302.59,302.78,302.53,302.73,3825.0,292.5478,292.7315,292.4898,292.6832,3825.0
2021-08-25 15:10:00,302.7,302.72,302.57,302.72,5030.0,292.6542,292.6735,292.5285,292.6735,5030.0
2021-08-25 15:15:00,302.69,302.82,302.69,302.76,1685.0,292.6445,292.7702,292.6445,292.7122,1685.0
2021-08-25 15:20:00,302.74,302.94,302.73,302.82,5665.0,292.6929,292.8862,292.6832,292.7702,5665.0
2021-08-25 15:25:00,302.78,302.78,302.7,302.7,3048.0,292.7315,292.7315,292.6542,292.6542,3048.0
2021-08-25 15:30:00,302.8,302.98,302.78,302.92,6113.0,292.7509,292.9249,292.7315,292.8669,6113.0
2021-08-25 15:35:00,302.92,303.02,302.76,302.76,6057.0,292.8669,292.9636,292.7122,292.7122,6057.0
2021-08-25 15:40:00,302.79,302.91,302.73,302.79,4930.0,292.7412,292.8572,292.6832,292.7412,4930.0
2021-08-25 15:45:00,302.8,302.87,302.65,302.68,6960.0,292.7509,292.8186,292.6059,292.6349,6960.0
2021-08-25 15:50:00,302.64,302.71,302.59,302.71,14078.0,292.5962,292.6639,292.5478,292.6639,14078.0
2021-08-25 15:55:00,302.64,302.85,302.6,302.68,34939.0,292.5962,292.7992,292.5575,292.6349,34939.0
2021-08-26 09:30:00,303.39,303.39,301.0,301.23,17736.0,293.3213,293.3213,291.0106,291.233,17736.0
2021-08-26 09:35:00,301.02,301.72,299.75,299.88,12278.0,291.0299,291.7067,289.8021,289.9278,12278.0
2021-08-26 09:40:00,299.89,300.88,299.65,300.54,5745.0,289.9374,290.8946,289.7054,290.5659,5745.0
2021-08-26 09:45:00,300.37,300.47,299.65,299.68,9406.0,290.4015,290.4982,289.7054,289.7344,9406.0
2021-08-26 09:50:00,299.99,300.25,299.6,300.25,14579.0,290.0341,290.2855,289.6571,290.2855,14579.0
2021-08-26 09:55:00,300.3,300.55,299.82,299.91,9377.0,290.3338,290.5755,289.8698,289.9568,9377.0
2021-08-26 10:00:00,299.78,299.93,299.67,299.87,7770.0,289.8311,289.9761,289.7248,289.9181,7770.0
2021-08-26 10:05:00,299.84,299.84,299.4,299.49,3951.0,289.8891,289.8891,289.4637,289.5507,3951.0
2021-08-26 10:10:00,299.6,300.53,299.49,300.53,6675.0,289.6571,290.5562,289.5507,290.5562,6675.0
2021-08-26 10:15:00,300.54,300.8,300.42,300.8,4624.0,290.5659,290.8172,290.4499,290.8172,4624.0
2021-08-26 10:20:00,300.93,300.93,300.51,300.65,4853.0,290.9429,290.9429,290.5369,290.6722,4853.0
2021-08-26 10:25:00,300.65,300.65,299.57,300.11,6449.0,290.6722,290.6722,289.6281,290.1501,6449.0
2021-08-26 10:30:00,300.08,300.28,299.89,299.94,7844.0,290.1211,290.3145,289.9374,289.9858,7844.0
2021-08-26 10:35:00,299.97,300.29,299.97,300.29,4415.0,290.0148,290.3242,290.0148,290.3242,4415.0
2021-08-26 10:40:00,300.22,300.51,300.22,300.5,2259.0,290.2565,290.5369,290.2565,290.5272,2259.0
2021-08-26 10:45:00,300.54,301.58,300.44,301.5,7489.0,290.5659,291.5714,290.4692,291.494,7489.0
2021-08-26 10:50:00,301.68,301.68,300.94,301.5,6097.0,291.668,291.668,290.9526,291.494,6097.0
2021-08-26 10:55:00,301.48,301.71,301.36,301.69,4604.0,291.4747,291.697,291.3587,291.6777,4604.0
2021-08-26 11:00:00,301.54,301.59,301.18,301.21,2906.0,291.5327,291.581,291.1846,291.2136,2906.0
2021-08-26 11:05:00,301.32,301.97,301.21,301.78,3016.0,291.32,291.9484,291.2136,291.7647,3016.0
2021-08-26 11:10:00,301.94,302.4,301.74,302.37,1200.0,291.9194,292.3641,291.7261,292.3351,1200.0
2021-08-26 11:15:00,302.31,302.49,302.2,302.39,3863.0,292.2771,292.4512,292.1708,292.3545,3863.0
2021-08-26 11:20:00,302.38,302.48,302.22,302.24,1921.0,292.3448,292.4415,292.1901,292.2095,1921.0
2021-08-26 11:25:00,302.25,302.47,302.22,302.23,1959.0,292.2191,292.4318,292.1901,292.1998,1959.0
2021-08-26 11:30:00,302.36,302.36,301.85,302.22,3240.0,292.3255,292.3255,291.8324,292.1901,3240.0
2021-08-26 11:35:00,302.19,302.45,302.16,302.45,2500.0,292.1611,292.4125,292.1321,292.4125,2500.0
2021-08-26 11:40:00,302.38,302.42,302.16,302.26,2489.0,292.3448,292.3835,292.1321,292.2288,2489.0
2021-08-26 11:45:00,302.29,302.36,302.2,302.21,2320.0,292.2578,292.3255,292.1708,292.1805,2320.0
2021-08-26 11:50:00,302.17,302.43,302.17,302.43,3171.0,292.1418,292.3932,292.1418,292.3932,3171.0
2021-08-26 11:55:00,302.37,302.44,302.25,302.35,1584.0,292.3351,292.4028,292.2191,292.3158,1584.0
2021-08-26 12:00:00,302.37,302.62,302.37,302.62,1382.0,292.3351,292.5768,292.3351,292.5768,1382.0
2021-08-26 12:05:00,302.61,302.84,302.59,302.84,2061.0,292.5672,292.7895,292.5478,292.7895,2061.0
2021-08-26 12:10:00,302.91,303.0,302.91,302.96,2320.0,292.8572,292.9442,292.8572,292.9056,2320.0
2021-08-26 12:15:00,302.96,303.04,302.96,302.98,3189.0,292.9056,292.9829,292.9056,292.9249,3189.0
2021-08-26 12:20:00,303.0,303.19,302.99,303.19,900.0,292.9442,293.1279,292.9346,293.1279,900.0
2021-08-26 12:25:00,303.14,303.19,302.99,302.99,3118.0,293.0796,293.1279,292.9346,292.9346,3118.0
2021-08-26 12:30:00,302.91,302.91,302.57,302.66,6094.0,292.8572,292.8572,292.5285,292.6155,6094.0
2021-08-26 12:35:00,302.64,302.7,302.57,302.57,2637.0,292.5962,292.6542,292.5285,292.5285,2637.0
2021-08-26 12:40:00,302.48,302.48,302.35,302.35,2407.0,292.4415,292.4415,292.3158,292.3158,2407.0
2021-08-26 12:45:00,302.41,302.54,302.35,302.49,4354.0,292.3738,292.4995,292.3158,292.4512,4354.0
2021-08-26 12:50:00,302.55,302.58,302.24,302.29,4315.0,292.5092,292.5382,292.2095,292.2578,4315.0
2021-08-26 12:55:00,302.28,302.78,302.27,302.69,3000.0,292.2481,292.7315,292.2385,292.6445,3000.0
2021-08-26 13:00:00,302.68,302.92,302.41,302.74,4036.0,292.6349,292.8669,292.3738,292.6929,4036.0
2021-08-26 13:05:00,302.73,302.98,302.73,302.87,1654.0,292.6832,292.9249,292.6832,292.8186,1654.0
2021-08-26 13:10:00,302.9,303.03,302.83,303.02,1761.0,292.8476,292.9732,292.7799,292.9636,1761.0
2021-08-26 13:15:00,303.03,303.03,302.82,302.86,3591.0,292.9732,292.9732,292.7702,292.8089,3591.0
2021-08-26 13:20:00,302.91,303.03,302.88,302.88,1955.0,292.8572,292.9732,292.8282,292.8282,1955.0
2021-08-26 13:25:00,302.86,303.02,302.8,302.93,2345.0,292.8089,292.9636,292.7509,292.8766,2345.0
2021-08-26 13:30:00,302.94,302.96,302.74,302.78,3601.0,292.8862,292.9056,292.6929,292.7315,3601.0
2021-08-26 13:35:00,302.69,303.0,302.69,302.94,4107.0,292.6445,292.9442,292.6445,292.8862,4107.0
2021-08-26 13:40:00,302.92,302.92,302.64,302.64,4777.0,292.8669,292.8669,292.5962,292.5962,4777.0
2021-08-26 13:45:00,302.67,302.67,302.43,302.46,4716.0,292.6252,292.6252,292.3932,292.4222,4716.0
2021-08-26 13:50:00,302.51,302.64,302.33,302.47,16387.0,292.4705,292.5962,292.2965,292.4318,16387.0
2021-08-26 13:55:00,302.49,302.61,302.48,302.56,1501.0,292.4512,292.5672,292.4415,292.5188,1501.0
2021-08-26 14:00:00,302.56,302.6,302.42,302.47,4780.0,292.5188,292.5575,292.3835,292.4318,4780.0
2021-08-26 14:05:00,302.48,302.55,302.25,302.25,2280.0,292.4415,292.5092,292.2191,292.2191,2280.0
2021-08-26 14:10:00,302.22,302.27,301.92,301.92,4125.0,292.1901,292.2385,291.9001,291.9001,4125.0
2021-08-26 14:15:00,301.92,302.03,301.72,301.88,2873.0,291.9001,292.0064,291.7067,291.8614,2873.0
2021-08-26 14:20:00,301.9,302.04,301.82,301.99,3048.0,291.8807,292.0161,291.8034,291.9678,3048.0
2021-08-26 14:25:00,301.99,302.1,301.82,301.94,3412.0,291.9678,292.0741,291.8034,291.9194,3412.0
2021-08-26 14:30:00,301.99,302.02,301.82,301.82,4092.0,291.9678,291.9968,291.8034,291.8034,4092.0
2021-08-26 14:35:00,301.9,302.03,301.87,302.03,3088.0,291.8807,292.0064,291.8517,292.0064,3088.0
2021-08-26 14:40:00,302.05,302.14,302.0,302.14,3120.0,292.0258,292.1128,291.9774,292.1128,3120.0
2021-08-26 14:45:00,302.24,302.34,302.15,302.18,3167.0,292.2095,292.3061,292.1224,292.1515,3167.0
2021-08-26 14:50:00,302.17,302.38,302.17,302.38,2541.0,292.1418,292.3448,292.1418,292.3448,2541.0
2021-08-26 14:55:00,302.39,302.53,302.33,302.52,2748.0,292.3545,292.4898,292.2965,292.4802,2748.0
2021-08-26 15:00:00,302.55,302.55,302.31,302.4,3400.0,292.5092,292.5092,292.2771,292.3641,3400.0
2021-08-26 15:05:00,302.36,302.46,302.35,302.46,2507.0,292.3255,292.4222,292.3158,292.4222,2507.0
2021-08-26 15:10:00,302.57,302.57,302.44,302.51,3376.0,292.5285,292.5285,292.4028,292.4705,3376.0
2021-08-26 15:15:00,302.54,302.9,302.53,302.9,2091.0,292.4995,292.8476,292.4898,292.8476,2091.0
2021-08-26 15:20:00,302.94,302.94,302.61,302.71,3064.0,292.8862,292.8862,292.5672,292.6639,3064.0
2021-08-26 15:25:00,302.64,302.82,302.62,302.72,3210.0,292.5962,292.7702,292.5768,292.6735,3210.0
2021-08-26 15:30:00,302.75,302.85,302.49,302.55,4511.0,292.7025,292.7992,292.4512,292.5092,4511.0
2021-08-26 15:35:00,302.64,302.79,302.41,302.41,5959.0,292.5962,292.7412,292.3738,292.3738,5959.0
2021-08-26 15:40:00,302.47,302.77,302.44,302.52,7854.0,292.4318,292.7219,292.4028,292.4802,7854.0
2021-08-26 15:45:00,302.38,302.61,302.38,302.44,5539.0,292.3448,292.5672,292.3448,292.4028,5539.0
2021-08-26 15:50:00,302.48,302.7,302.48,302.68,10033.0,292.4415,292.6542,292.4415,292.6349,10033.0
2021-08-26 15:55:00,302.6,302.79,302.15,302.15,38226.0,292.5575,292.7412,292.1224,292.1224,38226.0
2021-08-27 09:30:00,303.45,304.25,303.33,304.05,11640.0,293.3793,294.1528,293.2633,293.9594,11640.0
2021-08-27 09:35:00,303.98,304.01,303.54,303.54,2116.0,293.8917,293.9207,293.4663,293.4663,2116.0
2021-08-27 09:40:00,303.35,303.35,302.57,302.57,3709.0,293.2826,293.2826,292.5285,292.5285,3709.0
2021-08-27 09:45:00,302.66,303.29,302.66,302.81,2984.0,292.6155,293.2246,292.6155,292.7605,2984.0
2021-08-27 09:50:00,302.83,303.27,302.83,303.05,5427.0,292.7799,293.2053,292.7799,292.9926,5427.0
2021-08-27 09:55:00,303.04,303.45,303.02,303.37,3394.0,292.9829,293.3793,292.9636,293.302,3394.0
2021-08-27 10:00:00,303.29,303.77,302.81,303.77,3281.0,293.2246,293.6887,292.7605,293.6887,3281.0
2021-08-27 10:05:00,303.76,303.9,303.76,303.87,839.0,293.679,293.8144,293.679,293.7854,839.0
2021-08-27 10:10:00,303.97,304.74,303.97,304.73,5768.0,293.882,294.6265,293.882,294.6168,5768.0
2021-08-27 10:15:00,304.71,304.83,304.56,304.68,4656.0,294.5975,294.7135,294.4525,294.5685,4656.0
2021-08-27 10:20:00,304.79,304.86,304.44,304.67,10211.0,294.6748,294.7425,294.3364,294.5588,10211.0
2021-08-27 10:25:00,304.69,304.69,304.39,304.39,800.0,294.5782,294.5782,294.2881,294.2881,800.0
2021-08-27 10:30:00,304.37,304.43,303.61,303.75,4261.0,294.2688,294.3268,293.534,293.6693,4261.0
2021-08-27 10:35:00,303.43,303.53,303.27,303.31,5632.0,293.36,293.4566,293.2053,293.2439,5632.0
2021-08-27 10:40:00,303.34,303.44,303.25,303.25,4324.0,293.273,293.3696,293.1859,293.1859,4324.0
2021-08-27 10:45:00,303.31,303.95,303.29,303.85,4671.0,293.2439,293.8627,293.2246,293.766,4671.0
2021-08-27 10:50:00,303.95,304.21,303.92,303.98,3541.0,293.8627,294.1141,293.8337,293.8917,3541.0
2021-08-27 10:55:00,303.95,303.95,303.41,303.46,7282.0,293.8627,293.8627,293.3406,293.389,7282.0
2021-08-27 11:00:00,303.42,303.54,303.3,303.53,9537.0,293.3503,293.4663,293.2343,293.4566,9537.0
2021-08-27 11:05:00,303.54,303.61,303.49,303.58,4248.0,293.4663,293.534,293.418,293.505,4248.0
2021-08-27 11:10:00,303.57,303.79,303.5,303.75,2713.0,293.4953,293.708,293.4276,293.6693,2713.0
2021-08-27 11:15:00,303.7,303.71,303.43,303.54,5067.0,293.621,293.6307,293.36,293.4663,5067.0
2021-08-27 11:20:00,303.61,303.65,303.48,303.6,3390.0,293.534,293.5727,293.4083,293.5243,3390.0
2021-08-27 11:25:00,303.66,303.7,303.56,303.58,4808.0,293.5823,293.621,293.4857,293.505,4808.0
2021-08-27 11:30:00,303.59,303.63,303.44,303.54,3668.0,293.5147,293.5533,293.3696,293.4663,3668.0
2021-08-27 11:35:00,303.48,303.5,303.42,303.47,2851.0,293.4083,293.4276,293.3503,293.3986,2851.0
2021-08-27 11:40:00,303.41,303.57,303.41,303.54,2546.0,293.3406,293.4953,293.3406,293.4663,2546.0
2021-08-27 11:45:00,303.65,304.0,303.65,304.0,3668.0,293.5727,293.911,293.5727,293.911,3668.0
2021-08-27 11:50:00,303.95,304.13,303.86,303.94,4434.0,293.8627,294.0367,293.7757,293.853,4434.0
2021-08-27 11:55:00,303.87,304.13,303.87,304.06,2578.0,293.7854,294.0367,293.7854,293.9691,2578.0
2021-08-27 12:00:00,304.05,304.05,303.7,303.77,2116.0,293.9594,293.9594,293.621,293.6887,2116.0
2021-08-27 12:05:00,303.73,303.73,303.57,303.66,3517.0,293.65,293.65,293.4953,293.5823,3517.0
2021-08-27 12:10:00,303.72,303.88,303.66,303.66,4795.0,293.6403,293.795,293.5823,293.5823,4795.0
2021-08-27 12:15:00,303.64,303.72,303.5,303.56,2454.0,293.563,293.6403,293.4276,293.4857,2454.0
2021-08-27 12:20:00,303.55,303.82,303.55,303.82,1796.0,293.476,293.737,293.476,293.737,1796.0
2021-08-27 12:25:00,303.86,304.17,303.85,304.1,3123.0,293.7757,294.0754,293.766,294.0077,3123.0
2021-08-27 12:30:00,304.06,304.2,303.95,303.95,2502.0,293.9691,294.1044,293.8627,293.8627,2502.0
2021-08-27 12:35:00,303.98,304.05,303.86,304.03,3160.0,293.8917,293.9594,293.7757,293.9401,3160.0
2021-08-27 12:40:00,303.97,304.02,303.87,303.99,2399.0,293.882,293.9304,293.7854,293.9014,2399.0
2021-08-27 12:45:00,303.94,304.07,303.92,303.98,2407.0,293.853,293.9787,293.8337,293.8917,2407.0
2021-08-27 12:50:00,304.0,304.03,303.96,304.01,3096.0,293.911,293.9401,293.8724,293.9207,3096.0
2021-08-27 12:55:00,304.01,304.22,303.93,304.22,3800.0,293.9207,294.1237,293.8434,294.1237,3800.0
2021-08-27 13:00:00,304.2,304.3,304.2,304.27,934.0,294.1044,294.2011,294.1044,294.1721,934.0
2021-08-27 13:05:00,304.32,304.38,303.81,303.81,11773.0,294.2204,294.2784,293.7274,293.7274,11773.0
2021-08-27 13:10:00,303.81,303.94,303.62,303.72,4802.0,293.7274,293.853,293.5437,293.6403,4802.0
2021-08-27 13:15:00,303.84,303.86,303.67,303.86,2965.0,293.7564,293.7757,293.592,293.7757,2965.0
2021-08-27 13:20:00,303.9,303.91,303.75,303.75,2257.0,293.8144,293.824,293.6693,293.6693,2257.0
2021-08-27 13:25:00,303.81,303.87,303.7,303.7,4203.0,293.7274,293.7854,293.621,293.621,4203.0
2021-08-27 13:30:00,303.82,303.93,303.82,303.88,2260.0,293.737,293.8434,293.737,293.795,2260.0
2021-08-27 13:35:00,303.92,304.11,303.88,303.93,3382.0,293.8337,294.0174,293.795,293.8434,3382.0
2021-08-27 13:40:00,303.94,303.96,303.86,303.91,2429.0,293.853,293.8724,293.7757,293.824,2429.0
2021-08-27 13:45:00,303.88,303.88,303.65,303.66,2162.0,293.795,293.795,293.5727,293.5823,2162.0
2021-08-27 13:50:00,303.7,303.73,303.59,303.63,6820.0,293.621,293.65,293.5147,293.5533,6820.0
2021-08-27 13:55:00,303.67,303.68,303.57,303.66,2842.0,293.592,293.6017,293.4953,293.5823,2842.0
2021-08-27 14:00:00,303.62,303.62,303.37,303.39,17656.0,293.5437,293.5437,293.302,293.3213,17656.0
2021-08-27 14:05:00,303.47,303.62,303.35,303.62,2504.0,293.3986,293.5437,293.2826,293.5437,2504.0
2021-08-27 14:10:00,303.65,303.84,303.64,303.84,2470.0,293.5727,293.7564,293.563,293.7564,2470.0
2021-08-27 14:15:00,303.83,303.87,303.71,303.78,1943.0,293.7467,293.7854,293.6307,293.6984,1943.0
2021-08-27 14:20:00,303.8,303.84,303.72,303.83,2216.0,293.7177,293.7564,293.6403,293.7467,2216.0
2021-08-27 14:25:00,303.81,303.84,303.78,303.84,3215.0,293.7274,293.7564,293.6984,293.7564,3215.0
2021-08-27 14:30:00,303.89,303.89,303.65,303.66,5166.0,293.8047,293.8047,293.5727,293.5823,5166.0
2021-08-27 14:35:00,303.7,303.76,303.64,303.66,2298.0,293.621,293.679,293.563,293.5823,2298.0
2021-08-27 14:40:00,303.71,303.71,303.47,303.51,4225.0,293.6307,293.6307,293.3986,293.4373,4225.0
2021-08-27 14:45:00,303.48,303.49,303.38,303.45,3690.0,293.4083,293.418,293.3116,293.3793,3690.0
2021-08-27 14:50:00,303.46,303.48,303.24,303.25,2925.0,293.389,293.4083,293.1763,293.1859,2925.0
2021-08-27 14:55:00,303.24,303.31,303.18,303.18,3547.0,293.1763,293.2439,293.1183,293.1183,3547.0
2021-08-27 15:00:00,303.23,303.29,303.17,303.28,2250.0,293.1666,293.2246,293.1086,293.2149,2250.0
2021-08-27 15:05:00,303.33,303.34,303.22,303.27,2912.0,293.2633,293.273,293.1569,293.2053,2912.0
2021-08-27 15:10:00,303.28,303.46,303.2,303.37,3840.0,293.2149,293.389,293.1376,293.302,3840.0
2021-08-27 15:15:00,303.4,303.43,303.29,303.29,2807.0,293.331,293.36,293.2246,293.2246,2807.0
2021-08-27 15:20:00,303.29,303.44,303.29,303.38,4640.0,293.2246,293.3696,293.2246,293.3116,4640.0
2021-08-27 15:25:00,303.37,303.43,303.18,303.18,6618.0,293.302,293.36,293.1183,293.1183,6618.0
2021-08-27 15:30:00,303.18,303.3,303.17,303.25,11120.0,293.1183,293.2343,293.1086,293.1859,11120.0
2021-08-27 15:35:00,303.22,303.3,303.05,303.05,8101.0,293.1569,293.2343,292.9926,292.9926,8101.0
2021-08-27 15:40:00,303.06,303.16,302.84,303.12,5875.0,293.0022,293.0989,292.7895,293.0603,5875.0
2021-08-27 15:45:00,303.19,303.26,302.82,302.85,7330.0,293.1279,293.1956,292.7702,292.7992,7330.0
2021-08-27 15:50:00,302.65,302.86,302.6,302.66,9218.0,292.6059,292.8089,292.5575,292.6155,9218.0
2021-08-27 15:55:00,302.61,303.0,302.52,302.87,29577.0,292.5672,292.9442,292.4802,292.8186,29577.0
2021-08-30 09:30:00,304.58,304.59,303.89,303.92,9906.0,294.4718,294.4815,293.8047,293.8337,9906.0
2021-08-30 09:35:00,303.89,305.5,303.86,305.46,3729.0,293.8047,295.3613,293.7757,295.3226,3729.0
2021-08-30 09:40:00,305.26,305.74,305.07,305.56,8175.0,295.1292,295.5933,294.9455,295.4193,8175.0
2021-08-30 09:45:00,305.74,306.31,305.74,306.17,4691.0,295.5933,296.1444,295.5933,296.009,4691.0
2021-08-30 09:50:00,306.33,306.99,306.05,306.57,6870.0,296.1637,296.8018,295.893,296.3958,6870.0
2021-08-30 09:55:00,306.49,306.49,305.81,305.87,3022.0,296.3184,296.3184,295.661,295.719,3022.0
2021-08-30 10:00:00,305.81,306.43,305.81,306.28,2661.0,295.661,296.2604,295.661,296.1154,2661.0
2021-08-30 10:05:00,306.06,306.28,305.87,306.28,1607.0,295.9027,296.1154,295.719,296.1154,1607.0
2021-08-30 10:10:00,306.23,307.0,306.23,307.0,1188.0,296.067,296.8115,296.067,296.8115,1188.0
2021-08-30 10:15:00,306.88,306.91,306.39,306.41,4685.0,296.6955,296.7245,296.2217,296.2411,4685.0
2021-08-30 10:20:00,306.39,306.75,306.27,306.64,1762.0,296.2217,296.5698,296.1057,296.4634,1762.0
2021-08-30 10:25:00,306.6,307.21,306.6,307.21,4195.0,296.4248,297.0145,296.4248,297.0145,4195.0
2021-08-30 10:30:00,307.47,307.5,307.02,307.02,4623.0,297.2659,297.2949,296.8308,296.8308,4623.0
2021-08-30 10:35:00,307.01,307.01,306.52,306.78,3558.0,296.8212,296.8212,296.3474,296.5988,3558.0
2021-08-30 10:40:00,306.77,306.9,306.54,306.73,3052.0,296.5891,296.7148,296.3668,296.5504,3052.0
2021-08-30 10:45:00,306.73,306.76,306.07,306.07,2831.0,296.5504,296.5795,295.9124,295.9124,2831.0
2021-08-30 10:50:00,306.18,306.65,306.11,306.45,4467.0,296.0187,296.4731,295.951,296.2797,4467.0
2021-08-30 10:55:00,306.42,306.45,305.88,306.21,5906.0,296.2507,296.2797,295.7287,296.0477,5906.0
2021-08-30 11:00:00,306.21,306.39,306.04,306.39,12063.0,296.0477,296.2217,295.8833,296.2217,12063.0
2021-08-30 11:05:00,306.47,307.13,306.47,306.88,10072.0,296.2991,296.9372,296.2991,296.6955,10072.0
2021-08-30 11:10:00,306.79,306.85,306.48,306.48,2293.0,296.6085,296.6665,296.3087,296.3087,2293.0
2021-08-30 11:15:00,306.41,306.65,306.25,306.5,2340.0,296.2411,296.4731,296.0864,296.3281,2340.0
2021-08-30 11:20:00,306.48,306.6,306.29,306.52,2978.0,296.3087,296.4248,296.1251,296.3474,2978.0
2021-08-30 11:25:00,306.34,306.42,306.15,306.32,1630.0,296.1734,296.2507,295.9897,296.1541,1630.0
2021-08-30 11:30:00,306.43,306.95,306.43,306.94,3619.0,296.2604,296.7631,296.2604,296.7535,3619.0
2021-08-30 11:35:00,306.74,306.74,306.48,306.49,1594.0,296.5601,296.5601,296.3087,296.3184,1594.0
2021-08-30 11:40:00,306.57,306.71,306.33,306.33,3308.0,296.3958,296.5311,296.1637,296.1637,3308.0
2021-08-30 11:45:00,306.18,306.38,306.18,306.38,958.0,296.0187,296.2121,296.0187,296.2121,958.0
2021-08-30 11:50:00,306.21,306.42,306.14,306.38,2612.0,296.0477,296.2507,295.98,296.2121,2612.0
2021-08-30 11:55:00,306.39,306.53,306.35,306.35,2976.0,296.2217,296.3571,296.1831,296.1831,2976.0
2021-08-30 12:00:00,306.33,306.72,306.29,306.72,2839.0,296.1637,296.5408,296.1251,296.5408,2839.0
2021-08-30 12:05:00,306.55,306.66,306.4,306.51,2768.0,296.3764,296.4828,296.2314,296.3377,2768.0
2021-08-30 12:10:00,306.61,306.86,306.49,306.86,1726.0,296.4344,296.6761,296.3184,296.6761,1726.0
2021-08-30 12:15:00,306.72,306.8,306.68,306.7,1330.0,296.5408,296.6181,296.5021,296.5214,1330.0
2021-08-30 12:20:00,306.64,306.66,306.54,306.61,1948.0,296.4634,296.4828,296.3668,296.4344,1948.0
2021-08-30 12:25:00,306.48,306.55,306.37,306.53,2874.0,296.3087,296.3764,296.2024,296.3571,2874.0
2021-08-30 12:30:00,306.57,306.57,306.39,306.41,1305.0,296.3958,296.3958,296.2217,296.2411,1305.0
2021-08-30 12:35:00,306.54,306.79,306.5,306.7,2167.0,296.3668,296.6085,296.3281,296.5214,2167.0
2021-08-30 12:40:00,306.8,306.8,306.37,306.5,1983.0,296.6181,296.6181,296.2024,296.3281,1983.0
2021-08-30 12:45:00,306.4,306.44,306.31,306.44,1200.0,296.2314,296.2701,296.1444,296.2701,1200.0
2021-08-30 12:50:00,306.44,306.49,306.42,306.49,1143.0,296.2701,296.3184,296.2507,296.3184,1143.0
2021-08-30 12:55:00,306.47,306.63,306.41,306.6,1730.0,296.2991,296.4538,296.2411,296.4248,1730.0
2021-08-30 13:00:00,306.64,306.64,306.55,306.62,2313.0,296.4634,296.4634,296.3764,296.4441,2313.0
2021-08-30 13:05:00,306.6,306.7,306.6,306.67,2113.0,296.4248,296.5214,296.4248,296.4924,2113.0
2021-08-30 13:10:00,306.68,306.83,306.62,306.77,5587.0,296.5021,296.6471,296.4441,296.5891,5587.0
2021-08-30 13:15:00,306.84,306.86,306.46,306.46,3291.0,296.6568,296.6761,296.2894,296.2894,3291.0
2021-08-30 13:20:00,306.49,306.49,306.19,306.29,2243.0,296.3184,296.3184,296.0284,296.1251,2243.0
2021-08-30 13:25:00,306.32,306.32,306.22,306.27,1509.0,296.1541,296.1541,296.0574,296.1057,1509.0
2021-08-30 13:30:00,306.34,306.35,305.96,305.96,2538.0,296.1734,296.1831,295.806,295.806,2538.0
2021-08-30 13:35:00,306.02,306.11,305.94,306.05,1065.0,295.864,295.951,295.7867,295.893,1065.0
2021-08-30 13:40:00,306.05,306.13,306.01,306.06,2017.0,295.893,295.9704,295.8543,295.9027,2017.0
2021-08-30 13:45:00,305.9,305.96,305.83,305.91,2995.0,295.748,295.806,295.6803,295.7577,2995.0
2021-08-30 13:50:00,305.95,305.98,305.9,305.98,1654.0,295.7963,295.8253,295.748,295.8253,1654.0
2021-08-30 13:55:00,305.98,305.98,305.86,305.86,2768.0,295.8253,295.8253,295.7093,295.7093,2768.0
2021-08-30 14:00:00,305.86,306.27,305.81,306.25,5974.0,295.7093,296.1057,295.661,296.0864,5974.0
2021-08-30 14:05:00,306.13,306.21,306.09,306.11,2653.0,295.9704,296.0477,295.9317,295.951,2653.0
2021-08-30 14:10:00,306.28,306.45,306.28,306.41,2030.0,296.1154,296.2797,296.1154,296.2411,2030.0
2021-08-30 14:15:00,306.45,306.52,306.36,306.4,2240.0,296.2797,296.3474,296.1927,296.2314,2240.0
2021-08-30 14:20:00,306.35,306.52,306.22,306.52,2237.0,296.1831,296.3474,296.0574,296.3474,2237.0
2021-08-30 14:25:00,306.52,306.54,306.22,306.32,2465.0,296.3474,296.3668,296.0574,296.1541,2465.0
2021-08-30 14:30:00,306.24,306.39,306.12,306.13,2379.0,296.0767,296.2217,295.9607,295.9704,2379.0
2021-08-30 14:35:00,306.23,306.27,306.12,306.21,1230.0,296.067,296.1057,295.9607,296.0477,1230.0
2021-08-30 14:40:00,306.28,306.29,306.11,306.18,1622.0,296.1154,296.1251,295.951,296.0187,1622.0
2021-08-30 14:45:00,306.18,306.47,306.09,306.42,2244.0,296.0187,296.2991,295.9317,296.2507,2244.0
2021-08-30 14:50:00,306.39,306.52,306.26,306.27,5193.0,296.2217,296.3474,296.096,296.1057,5193.0
2021-08-30 14:55:00,306.27,306.48,306.26,306.31,3123.0,296.1057,296.3087,296.096,296.1444,3123.0
2021-08-30 15:00:00,306.33,306.35,306.16,306.35,1312.0,296.1637,296.1831,295.9994,296.1831,1312.0
2021-08-30 15:05:00,306.31,306.36,306.24,306.25,2507.0,296.1444,296.1927,296.0767,296.0864,2507.0
2021-08-30 15:10:00,306.25,306.29,306.18,306.19,3327.0,296.0864,296.1251,296.0187,296.0284,3327.0
2021-08-30 15:15:00,306.15,306.27,306.14,306.24,3991.0,295.9897,296.1057,295.98,296.0767,3991.0
2021-08-30 15:20:00,306.28,306.43,306.28,306.36,3485.0,296.1154,296.2604,296.1154,296.1927,3485.0
2021-08-30 15:25:00,306.44,306.48,306.31,306.39,3661.0,296.2701,296.3087,296.1444,296.2217,3661.0
2021-08-30 15:30:00,306.42,306.42,306.19,306.26,5582.0,296.2507,296.2507,296.0284,296.096,5582.0
2021-08-30 15:35:00,306.26,306.31,306.21,306.26,5741.0,296.096,296.1444,296.0477,296.096,5741.0
2021-08-30 15:40:00,306.2,306.32,306.07,306.07,6305.0,296.038,296.1541,295.9124,295.9124,6305.0
2021-08-30 15:45:00,306.0,306.02,305.72,305.79,8291.0,295.8447,295.864,295.574,295.6416,8291.0
2021-08-30 15:50:00,305.79,305.91,305.75,305.8,11847.0,295.6416,295.7577,295.603,295.6513,11847.0
2021-08-30 15:55:00,305.8,305.8,305.25,305.26,30748.0,295.6513,295.6513,295.1196,295.1292,30748.0
2021-08-31 09:30:00,305.0,305.0,304.38,304.86,16446.0,294.8779,294.8779,294.2784,294.7425,16446.0
2021-08-31 09:35:00,304.88,305.17,304.61,304.99,1700.0,294.7618,295.0422,294.5008,294.8682,1700.0
2021-08-31 09:40:00,305.22,305.31,304.55,304.55,2591.0,295.0906,295.1776,294.4428,294.4428,2591.0
2021-08-31 09:45:00,304.55,304.63,304.02,304.24,9218.0,294.4428,294.5201,293.9304,294.1431,9218.0
2021-08-31 09:50:00,304.24,304.88,304.01,304.88,8088.0,294.1431,294.7618,293.9207,294.7618,8088.0
2021-08-31 09:55:00,304.84,304.87,304.12,304.56,8165.0,294.7232,294.7522,294.0271,294.4525,8165.0
2021-08-31 10:00:00,304.59,304.75,303.75,304.38,6043.0,294.4815,294.6362,293.6693,294.2784,6043.0
2021-08-31 10:05:00,304.16,304.29,303.86,304.03,3112.0,294.0657,294.1914,293.7757,293.9401,3112.0
2021-08-31 10:10:00,303.92,304.12,303.71,303.71,2929.0,293.8337,294.0271,293.6307,293.6307,2929.0
2021-08-31 10:15:00,303.69,303.71,303.52,303.56,4436.0,293.6113,293.6307,293.447,293.4857,4436.0
2021-08-31 10:20:00,303.53,303.54,302.64,302.64,2705.0,293.4566,293.4663,292.5962,292.5962,2705.0
2021-08-31 10:25:00,302.68,303.32,302.61,303.22,3721.0,292.6349,293.2536,292.5672,293.1569,3721.0
2021-08-31 10:30:00,303.37,304.37,303.37,304.13,5118.0,293.302,294.2688,293.302,294.0367,5118.0
2021-08-31 10:35:00,304.06,304.11,303.86,304.11,2607.0,293.9691,294.0174,293.7757,294.0174,2607.0
2021-08-31 10:40:00,304.07,304.07,303.69,303.71,1674.0,293.9787,293.9787,293.6113,293.6307,1674.0
2021-08-31 10:45:00,303.83,304.5,303.83,304.18,3314.0,293.7467,294.3945,293.7467,294.0851,3314.0
2021-08-31 10:50:00,304.15,304.32,303.87,304.19,3840.0,294.0561,294.2204,293.7854,294.0947,3840.0
2021-08-31 10:55:00,304.3,304.54,304.28,304.3,2847.0,294.2011,294.4331,294.1818,294.2011,2847.0
2021-08-31 11:00:00,304.41,304.46,304.06,304.06,2077.0,294.3074,294.3558,293.9691,293.9691,2077.0
2021-08-31 11:05:00,304.27,304.29,304.07,304.29,1062.0,294.1721,294.1914,293.9787,294.1914,1062.0
2021-08-31 11:10:00,304.28,304.55,304.28,304.55,1006.0,294.1818,294.4428,294.1818,294.4428,1006.0
2021-08-31 11:15:00,304.75,304.96,304.71,304.92,5219.0,294.6362,294.8392,294.5975,294.8005,5219.0
2021-08-31 11:20:00,304.99,305.09,304.75,304.75,3328.0,294.8682,294.9649,294.6362,294.6362,3328.0
2021-08-31 11:25:00,304.75,304.75,304.45,304.57,2462.0,294.6362,294.6362,294.3461,294.4621,2462.0
2021-08-31 11:30:00,304.63,304.94,304.63,304.94,3450.0,294.5201,294.8199,294.5201,294.8199,3450.0
2021-08-31 11:35:00,304.98,305.16,304.98,305.15,855.0,294.8585,295.0326,294.8585,295.0229,855.0
2021-08-31 11:40:00,305.1,305.23,304.9,304.9,2622.0,294.9745,295.1002,294.7812,294.7812,2622.0
2021-08-31 11:45:00,304.96,305.12,304.83,305.1,2845.0,294.8392,294.9939,294.7135,294.9745,2845.0
2021-08-31 11:50:00,304.97,305.02,304.91,305.01,3950.0,294.8489,294.8972,294.7908,294.8875,3950.0
2021-08-31 11:55:00,305.04,305.06,304.9,304.96,2241.0,294.9165,294.9359,294.7812,294.8392,2241.0
2021-08-31 12:00:00,304.97,304.97,304.66,304.66,2331.0,294.8489,294.8489,294.5491,294.5491,2331.0
2021-08-31 12:05:00,304.78,304.86,304.44,304.44,1802.0,294.6652,294.7425,294.3364,294.3364,1802.0
2021-08-31 12:10:00,304.53,304.67,304.53,304.59,4373.0,294.4235,294.5588,294.4235,294.4815,4373.0
2021-08-31 12:15:00,304.68,304.88,304.64,304.88,2554.0,294.5685,294.7618,294.5298,294.7618,2554.0
2021-08-31 12:20:00,304.8,304.8,304.69,304.7,901.0,294.6845,294.6845,294.5782,294.5878,901.0
2021-08-31 12:25:00,304.77,304.77,304.63,304.63,1798.0,294.6555,294.6555,294.5201,294.5201,1798.0
2021-08-31 12:30:00,304.56,304.56,304.36,304.36,2399.0,294.4525,294.4525,294.2591,294.2591,2399.0
2021-08-31 12:35:00,304.33,304.34,303.66,303.81,4007.0,294.2301,294.2398,293.5823,293.7274,4007.0
2021-08-31 12:40:00,303.87,303.87,303.71,303.83,2003.0,293.7854,293.7854,293.6307,293.7467,2003.0
2021-08-31 12:45:00,303.96,304.1,303.67,303.67,2393.0,293.8724,294.0077,293.592,293.592,2393.0
2021-08-31 12:50:00,303.83,303.97,303.83,303.97,1101.0,293.7467,293.882,293.7467,293.882,1101.0
2021-08-31 12:55:00,303.94,304.15,303.9,304.15,2623.0,293.853,294.0561,293.8144,294.0561,2623.0
2021-08-31 13:00:00,304.09,304.45,304.09,304.36,5049.0,293.9981,294.3461,293.9981,294.2591,5049.0
2021-08-31 13:05:00,304.25,304.28,304.11,304.28,1153.0,294.1528,294.1818,294.0174,294.1818,1153.0
2021-08-31 13:10:00,304.31,304.39,304.29,304.33,1927.0,294.2108,294.2881,294.1914,294.2301,1927.0
2021-08-31 13:15:00,304.33,304.38,304.25,304.25,1724.0,294.2301,294.2784,294.1528,294.1528,1724.0
2021-08-31 13:20:00,304.23,304.29,304.14,304.2,2376.0,294.1334,294.1914,294.0464,294.1044,2376.0
2021-08-31 13:25:00,304.2,304.2,304.04,304.06,2248.0,294.1044,294.1044,293.9497,293.9691,2248.0
2021-08-31 13:30:00,303.96,303.97,303.81,303.89,1051.0,293.8724,293.882,293.7274,293.8047,1051.0
2021-08-31 13:35:00,303.74,303.8,303.65,303.73,4185.0,293.6597,293.7177,293.5727,293.65,4185.0
2021-08-31 13:40:00,303.68,303.75,303.35,303.54,3487.0,293.6017,293.6693,293.2826,293.4663,3487.0
2021-08-31 13:45:00,303.53,303.62,303.47,303.52,2729.0,293.4566,293.5437,293.3986,293.447,2729.0
2021-08-31 13:50:00,303.55,303.75,303.55,303.75,2050.0,293.476,293.6693,293.476,293.6693,2050.0
2021-08-31 13:55:00,303.73,303.8,303.59,303.72,3060.0,293.65,293.7177,293.5147,293.6403,3060.0
2021-08-31 14:00:00,303.73,303.98,303.72,303.85,3976.0,293.65,293.8917,293.6403,293.766,3976.0
2021-08-31 14:05:00,303.73,303.74,303.45,303.46,3789.0,293.65,293.6597,293.3793,293.389,3789.0
2021-08-31 14:10:00,303.42,303.42,303.03,303.11,3178.0,293.3503,293.3503,292.9732,293.0506,3178.0
2021-08-31 14:15:00,303.16,303.4,303.15,303.19,4340.0,293.0989,293.331,293.0893,293.1279,4340.0
2021-08-31 14:20:00,303.18,303.28,303.18,303.28,2241.0,293.1183,293.2149,293.1183,293.2149,2241.0
2021-08-31 14:25:00,303.25,303.52,303.25,303.39,2741.0,293.1859,293.447,293.1859,293.3213,2741.0
2021-08-31 14:30:00,303.43,303.54,303.42,303.5,1799.0,293.36,293.4663,293.3503,293.4276,1799.0
2021-08-31 14:35:00,303.55,303.55,303.44,303.49,3275.0,293.476,293.476,293.3696,293.418,3275.0
2021-08-31 14:40:00,303.4,303.46,303.34,303.34,4286.0,293.331,293.389,293.273,293.273,4286.0
2021-08-31 14:45:00,303.36,303.37,303.27,303.32,4237.0,293.2923,293.302,293.2053,293.2536,4237.0
2021-08-31 14:50:00,303.38,303.74,303.38,303.41,4684.0,293.3116,293.6597,293.3116,293.3406,4684.0
2021-08-31 14:55:00,303.61,303.84,303.59,303.84,1753.0,293.534,293.7564,293.5147,293.7564,1753.0
2021-08-31 15:00:00,303.92,303.92,303.73,303.76,7250.0,293.8337,293.8337,293.65,293.679,7250.0
2021-08-31 15:05:00,303.77,303.77,303.6,303.61,1371.0,293.6887,293.6887,293.5243,293.534,1371.0
2021-08-31 15:10:00,303.65,303.71,303.32,303.38,6602.0,293.5727,293.6307,293.2536,293.3116,6602.0
2021-08-31 15:15:00,303.38,303.53,303.38,303.53,2887.0,293.3116,293.4566,293.3116,293.4566,2887.0
2021-08-31 15:20:00,303.5,303.77,303.46,303.77,3971.0,293.4276,293.6887,293.389,293.6887,3971.0
2021-08-31 15:25:00,303.73,303.74,303.48,303.59,5609.0,293.65,293.6597,293.4083,293.5147,5609.0
2021-08-31 15:30:00,303.6,303.7,303.5,303.68,7659.0,293.5243,293.621,293.4276,293.6017,7659.0
2021-08-31 15:35:00,303.67,303.82,303.65,303.79,4334.0,293.592,293.737,293.5727,293.708,4334.0
2021-08-31 15:40:00,303.81,303.93,303.74,303.92,6455.0,293.7274,293.8434,293.6597,293.8337,6455.0
2021-08-31 15:45:00,303.94,304.16,303.9,304.13,14267.0,293.853,294.0657,293.8144,294.0367,14267.0
2021-08-31 15:50:00,304.16,304.5,304.0,304.07,24364.0,294.0657,294.3945,293.911,293.9787,24364.0
2021-08-31 15:55:00,304.11,304.22,303.6,303.68,55859.0,294.0174,294.1237,293.5243,293.6017,55859.0
2021-09-01 09:30:00,302.62,304.0,302.62,303.3,16543.0,292.5768,293.911,292.5768,293.2343,16543.0
2021-09-01 09:35:00,302.84,303.2,302.11,302.5,4116.0,292.7895,293.1376,292.0838,292.4608,4116.0
2021-09-01 09:40:00,302.5,303.12,302.02,303.12,5493.0,292.4608,293.0603,291.9968,293.0603,5493.0
2021-09-01 09:45:00,302.99,303.48,302.5,303.32,3533.0,292.9346,293.4083,292.4608,293.2536,3533.0
2021-09-01 09:50:00,303.28,303.84,303.18,303.34,5787.0,293.2149,293.7564,293.1183,293.273,5787.0
2021-09-01 09:55:00,303.27,303.46,302.55,302.85,4294.0,293.2053,293.389,292.5092,292.7992,4294.0
2021-09-01 10:00:00,302.75,303.1,302.28,303.03,4190.0,292.7025,293.0409,292.2481,292.9732,4190.0
2021-09-01 10:05:00,303.12,303.27,302.47,302.8,8141.0,293.0603,293.2053,292.4318,292.7509,8141.0
2021-09-01 10:10:00,302.75,303.2,302.56,303.05,3966.0,292.7025,293.1376,292.5188,292.9926,3966.0
2021-09-01 10:15:00,302.72,302.97,302.7,302.71,2804.0,292.6735,292.9152,292.6542,292.6639,2804.0
2021-09-01 10:20:00,303.0,303.24,302.9,303.21,2897.0,292.9442,293.1763,292.8476,293.1473,2897.0
2021-09-01 10:25:00,303.13,303.37,302.9,303.29,5132.0,293.0699,293.302,292.8476,293.2246,5132.0
2021-09-01 10:30:00,303.2,303.72,303.1,303.72,6623.0,293.1376,293.6403,293.0409,293.6403,6623.0
2021-09-01 10:35:00,303.71,304.13,303.69,303.98,6423.0,293.6307,294.0367,293.6113,293.8917,6423.0
2021-09-01 10:40:00,304.02,304.24,303.8,304.2,1907.0,293.9304,294.1431,293.7177,294.1044,1907.0
2021-09-01 10:45:00,304.25,304.5,303.93,303.94,6200.0,294.1528,294.3945,293.8434,293.853,6200.0
2021-09-01 10:50:00,304.15,304.49,303.96,304.43,2972.0,294.0561,294.3848,293.8724,294.3268,2972.0
2021-09-01 10:55:00,304.52,304.67,304.38,304.66,4378.0,294.4138,294.5588,294.2784,294.5491,4378.0
2021-09-01 11:00:00,304.7,304.8,304.5,304.54,3973.0,294.5878,294.6845,294.3945,294.4331,3973.0
2021-09-01 11:05:00,304.5,304.61,304.1,304.38,5164.0,294.3945,294.5008,294.0077,294.2784,5164.0
2021-09-01 11:10:00,304.42,304.68,304.42,304.49,3727.0,294.3171,294.5685,294.3171,294.3848,3727.0
2021-09-01 11:15:00,304.44,304.6,303.76,303.82,8469.0,294.3364,294.4911,293.679,293.737,8469.0
2021-09-01 11:20:00,303.85,303.97,303.47,303.65,3114.0,293.766,293.882,293.3986,293.5727,3114.0
2021-09-01 11:25:00,303.68,304.38,303.65,304.38,4239.0,293.6017,294.2784,293.5727,294.2784,4239.0
2021-09-01 11:30:00,304.46,304.89,304.46,304.89,3807.0,294.3558,294.7715,294.3558,294.7715,3807.0
2021-09-01 11:35:00,304.86,305.07,304.85,305.07,3754.0,294.7425,294.9455,294.7328,294.9455,3754.0
2021-09-01 11:40:00,305.07,305.18,304.98,305.07,6134.0,294.9455,295.0519,294.8585,294.9455,6134.0
2021-09-01 11:45:00,305.1,305.23,305.06,305.22,2250.0,294.9745,295.1002,294.9359,295.0906,2250.0
2021-09-01 11:50:00,305.25,305.62,305.21,305.43,1501.0,295.1196,295.4773,295.0809,295.2936,1501.0
2021-09-01 11:55:00,305.41,305.55,305.41,305.49,2397.0,295.2743,295.4096,295.2743,295.3516,2397.0
2021-09-01 12:00:00,305.4,305.52,305.17,305.2,4411.0,295.2646,295.3806,295.0422,295.0712,4411.0
2021-09-01 12:05:00,305.19,305.3,304.98,305.18,5050.0,295.0616,295.1679,294.8585,295.0519,5050.0
2021-09-01 12:10:00,305.19,305.22,305.1,305.18,1183.0,295.0616,295.0906,294.9745,295.0519,1183.0
2021-09-01 12:15:00,305.19,305.27,305.11,305.27,2109.0,295.0616,295.1389,294.9842,295.1389,2109.0
2021-09-01 12:20:00,305.16,305.35,305.14,305.21,6371.0,295.0326,295.2162,295.0132,295.0809,6371.0
2021-09-01 12:25:00,305.14,305.31,305.08,305.1,2700.0,295.0132,295.1776,294.9552,294.9745,2700.0
2021-09-01 12:30:00,305.1,305.26,305.07,305.26,1405.0,294.9745,295.1292,294.9455,295.1292,1405.0
2021-09-01 12:35:00,305.28,305.44,305.25,305.39,2233.0,295.1486,295.3033,295.1196,295.2549,2233.0
2021-09-01 12:40:00,305.38,305.71,305.38,305.64,4741.0,295.2453,295.5643,295.2453,295.4966,4741.0
2021-09-01 12:45:00,305.69,306.02,305.58,306.02,3409.0,295.545,295.864,295.4386,295.864,3409.0
2021-09-01 12:50:00,306.04,306.25,305.92,306.25,2162.0,295.8833,296.0864,295.7673,296.0864,2162.0
2021-09-01 12:55:00,306.27,306.27,305.99,306.13,4209.0,296.1057,296.1057,295.835,295.9704,4209.0
2021-09-01 13:00:00,306.02,306.08,305.93,306.04,2101.0,295.864,295.922,295.777,295.8833,2101.0
2021-09-01 13:05:00,306.01,306.06,305.95,306.06,2516.0,295.8543,295.9027,295.7963,295.9027,2516.0
2021-09-01 13:10:00,306.0,306.07,305.98,306.05,1320.0,295.8447,295.9124,295.8253,295.893,1320.0
2021-09-01 13:15:00,306.04,306.14,306.03,306.06,2175.0,295.8833,295.98,295.8737,295.9027,2175.0
2021-09-01 13:20:00,306.12,306.23,306.09,306.23,2054.0,295.9607,296.067,295.9317,296.067,2054.0
2021-09-01 13:25:00,306.25,306.25,306.11,306.11,2847.0,296.0864,296.0864,295.951,295.951,2847.0
2021-09-01 13:30:00,306.08,306.21,306.01,306.03,3057.0,295.922,296.0477,295.8543,295.8737,3057.0
2021-09-01 13:35:00,305.99,306.09,305.95,306.02,4068.0,295.835,295.9317,295.7963,295.864,4068.0
2021-09-01 13:40:00,306.06,306.14,305.82,305.82,2750.0,295.9027,295.98,295.6706,295.6706,2750.0
2021-09-01 13:45:00,305.82,305.82,305.6,305.6,2803.0,295.6706,295.6706,295.458,295.458,2803.0
2021-09-01 13:50:00,305.61,305.61,305.33,305.35,2014.0,295.4676,295.4676,295.1969,295.2162,2014.0
2021-09-01 13:55:00,305.36,305.72,305.33,305.72,2482.0,295.2259,295.574,295.1969,295.574,2482.0
2021-09-01 14:00:00,305.73,306.02,305.7,305.94,2930.0,295.5836,295.864,295.5546,295.7867,2930.0
2021-09-01 14:05:00,305.93,306.06,305.89,306.01,2472.0,295.777,295.9027,295.7383,295.8543,2472.0
2021-09-01 14:10:00,306.25,306.37,306.22,306.26,1850.0,296.0864,296.2024,296.0574,296.096,1850.0
2021-09-01 14:15:00,306.24,306.24,306.11,306.24,3420.0,296.0767,296.0767,295.951,296.0767,3420.0
2021-09-01 14:20:00,306.14,306.2,306.05,306.14,3003.0,295.98,296.038,295.893,295.98,3003.0
2021-09-01 14:25:00,306.15,306.28,306.14,306.28,401.0,295.9897,296.1154,295.98,296.1154,401.0
2021-09-01 14:30:00,306.33,306.54,306.24,306.54,4094.0,296.1637,296.3668,296.0767,296.3668,4094.0
2021-09-01 14:35:00,306.53,306.67,306.47,306.47,3413.0,296.3571,296.4924,296.2991,296.2991,3413.0
2021-09-01 14:40:00,306.47,306.56,306.41,306.5,3315.0,296.2991,296.3861,296.2411,296.3281,3315.0
2021-09-01 14:45:00,306.54,306.74,306.51,306.69,8427.0,296.3668,296.5601,296.3377,296.5118,8427.0
2021-09-01 14:50:00,306.7,306.77,306.62,306.62,3869.0,296.5214,296.5891,296.4441,296.4441,3869.0
2021-09-01 14:55:00,306.69,306.76,306.5,306.56,3310.0,296.5118,296.5795,296.3281,296.3861,3310.0
2021-09-01 15:00:00,306.57,306.58,306.4,306.44,3257.0,296.3958,296.4054,296.2314,296.2701,3257.0
2021-09-01 15:05:00,306.39,306.48,306.36,306.37,3035.0,296.2217,296.3087,296.1927,296.2024,3035.0
2021-09-01 15:10:00,306.43,306.61,306.42,306.59,2065.0,296.2604,296.4344,296.2507,296.4151,2065.0
2021-09-01 15:15:00,306.63,306.75,306.5,306.61,5388.0,296.4538,296.5698,296.3281,296.4344,5388.0
2021-09-01 15:20:00,306.61,306.68,306.58,306.58,2836.0,296.4344,296.5021,296.4054,296.4054,2836.0
2021-09-01 15:25:00,306.57,306.7,306.17,306.17,10804.0,296.3958,296.5214,296.009,296.009,10804.0
2021-09-01 15:30:00,306.18,306.3,306.08,306.08,6044.0,296.0187,296.1347,295.922,295.922,6044.0
2021-09-01 15:35:00,306.09,306.14,305.88,306.14,7701.0,295.9317,295.98,295.7287,295.98,7701.0
2021-09-01 15:40:00,306.09,306.09,305.76,305.79,7221.0,295.9317,295.9317,295.6126,295.6416,7221.0
2021-09-01 15:45:00,305.82,306.04,305.71,305.85,7186.0,295.6706,295.8833,295.5643,295.6997,7186.0
2021-09-01 15:50:00,305.9,305.92,305.7,305.77,14440.0,295.748,295.7673,295.5546,295.6223,14440.0
2021-09-01 15:55:00,305.78,306.07,305.64,305.85,30639.0,295.632,295.9124,295.4966,295.6997,30639.0
2021-09-02 09:30:00,306.64,307.77,306.09,306.09,14400.0,296.4634,297.5559,295.9317,295.9317,14400.0
2021-09-02 09:35:00,306.22,307.82,306.22,307.67,5889.0,296.0574,297.6043,296.0574,297.4593,5889.0
2021-09-02 09:40:00,307.7,308.12,307.64,307.84,3438.0,297.4883,297.8943,297.4302,297.6236,3438.0
2021-09-02 09:45:00,308.12,308.4,308.0,308.04,4744.0,297.8943,298.165,297.7783,297.817,4744.0
2021-09-02 09:50:00,307.88,308.29,307.66,307.66,5603.0,297.6623,298.0587,297.4496,297.4496,5603.0
2021-09-02 09:55:00,307.82,307.94,306.9,307.05,10018.0,297.6043,297.7203,296.7148,296.8598,10018.0
2021-09-02 10:00:00,307.07,307.16,306.69,306.69,2481.0,296.8792,296.9662,296.5118,296.5118,2481.0
2021-09-02 10:05:00,306.72,306.73,306.15,306.53,2874.0,296.5408,296.5504,295.9897,296.3571,2874.0
2021-09-02 10:10:00,306.66,307.2,306.56,307.2,3403.0,296.4828,297.0049,296.3861,297.0049,3403.0
2021-09-02 10:15:00,307.33,307.39,307.17,307.19,1637.0,297.1305,297.1885,296.9758,296.9952,1637.0
2021-09-02 10:20:00,307.18,307.28,306.98,307.28,1281.0,296.9855,297.0822,296.7922,297.0822,1281.0
2021-09-02 10:25:00,307.38,307.59,307.28,307.44,6212.0,297.1789,297.3819,297.0822,297.2369,6212.0
2021-09-02 10:30:00,307.34,307.34,306.9,306.96,2145.0,297.1402,297.1402,296.7148,296.7728,2145.0
2021-09-02 10:35:00,306.89,307.07,306.5,306.63,1400.0,296.7051,296.8792,296.3281,296.4538,1400.0
2021-09-02 10:40:00,306.67,306.7,306.34,306.62,2306.0,296.4924,296.5214,296.1734,296.4441,2306.0
2021-09-02 10:45:00,306.65,306.75,306.31,306.34,6733.0,296.4731,296.5698,296.1444,296.1734,6733.0
2021-09-02 10:50:00,306.32,306.54,306.32,306.49,1322.0,296.1541,296.3668,296.1541,296.3184,1322.0
2021-09-02 10:55:00,306.53,306.55,306.43,306.48,2400.0,296.3571,296.3764,296.2604,296.3087,2400.0
2021-09-02 11:00:00,306.51,306.67,306.25,306.25,3282.0,296.3377,296.4924,296.0864,296.0864,3282.0
2021-09-02 11:05:00,306.2,306.4,305.83,306.4,4675.0,296.038,296.2314,295.6803,296.2314,4675.0
2021-09-02 11:10:00,306.37,306.5,306.23,306.23,785.0,296.2024,296.3281,296.067,296.067,785.0
2021-09-02 11:15:00,306.31,306.66,306.31,306.51,2627.0,296.1444,296.4828,296.1444,296.3377,2627.0
2021-09-02 11:20:00,306.49,306.6,306.4,306.6,1882.0,296.3184,296.4248,296.2314,296.4248,1882.0
2021-09-02 11:25:00,306.6,306.62,306.55,306.62,2889.0,296.4248,296.4441,296.3764,296.4441,2889.0
2021-09-02 11:30:00,306.65,306.72,306.48,306.55,4750.0,296.4731,296.5408,296.3087,296.3764,4750.0
2021-09-02 11:35:00,306.55,306.7,306.5,306.68,1811.0,296.3764,296.5214,296.3281,296.5021,1811.0
2021-09-02 11:40:00,306.65,306.75,306.63,306.64,1223.0,296.4731,296.5698,296.4538,296.4634,1223.0
2021-09-02 11:45:00,306.64,306.95,306.64,306.88,2662.0,296.4634,296.7631,296.4634,296.6955,2662.0
2021-09-02 11:50:00,306.84,306.93,306.76,306.91,1374.0,296.6568,296.7438,296.5795,296.7245,1374.0
2021-09-02 11:55:00,306.92,307.12,306.87,307.01,5567.0,296.7341,296.9275,296.6858,296.8212,5567.0
2021-09-02 12:00:00,307.09,307.09,306.82,306.88,9012.0,296.8985,296.8985,296.6375,296.6955,9012.0
2021-09-02 12:05:00,306.86,307.07,306.85,307.07,1122.0,296.6761,296.8792,296.6665,296.8792,1122.0
2021-09-02 12:10:00,306.96,307.1,306.95,307.1,1095.0,296.7728,296.9082,296.7631,296.9082,1095.0
2021-09-02 12:15:00,307.16,307.18,307.12,307.12,727.0,296.9662,296.9855,296.9275,296.9275,727.0
2021-09-02 12:20:00,307.12,307.12,306.99,307.01,1798.0,296.9275,296.9275,296.8018,296.8212,1798.0
2021-09-02 12:25:00,306.99,307.01,306.94,306.94,1166.0,296.8018,296.8212,296.7535,296.7535,1166.0
2021-09-02 12:30:00,306.87,307.01,306.83,306.83,2009.0,296.6858,296.8212,296.6471,296.6471,2009.0
2021-09-02 12:35:00,306.83,306.86,306.77,306.77,2045.0,296.6471,296.6761,296.5891,296.5891,2045.0
2021-09-02 12:40:00,306.8,306.85,306.64,306.7,3081.0,296.6181,296.6665,296.4634,296.5214,3081.0
2021-09-02 12:45:00,306.76,306.82,306.7,306.7,1425.0,296.5795,296.6375,296.5214,296.5214,1425.0
2021-09-02 12:50:00,306.76,306.78,306.76,306.77,600.0,296.5795,296.5988,296.5795,296.5891,600.0
2021-09-02 12:55:00,306.83,306.9,306.83,306.9,1206.0,296.6471,296.7148,296.6471,296.7148,1206.0
2021-09-02 13:00:00,306.87,306.87,306.51,306.51,2743.0,296.6858,296.6858,296.3377,296.3377,2743.0
2021-09-02 13:05:00,306.6,306.76,306.4,306.41,8049.0,296.4248,296.5795,296.2314,296.2411,8049.0
2021-09-02 13:10:00,306.49,306.61,306.48,306.51,1733.0,296.3184,296.4344,296.3087,296.3377,1733.0
2021-09-02 13:15:00,306.47,306.6,306.35,306.35,2166.0,296.2991,296.4248,296.1831,296.1831,2166.0
2021-09-02 13:20:00,306.37,306.37,306.28,306.33,1174.0,296.2024,296.2024,296.1154,296.1637,1174.0
2021-09-02 13:25:00,306.37,306.37,306.05,306.05,1735.0,296.2024,296.2024,295.893,295.893,1735.0
2021-09-02 13:30:00,305.94,306.13,305.81,306.04,11143.0,295.7867,295.9704,295.661,295.8833,11143.0
2021-09-02 13:35:00,305.94,306.0,305.75,306.0,10342.0,295.7867,295.8447,295.603,295.8447,10342.0
2021-09-02 13:40:00,306.0,306.11,305.92,305.94,2858.0,295.8447,295.951,295.7673,295.7867,2858.0
2021-09-02 13:45:00,306.0,306.0,305.56,305.56,4550.0,295.8447,295.8447,295.4193,295.4193,4550.0
2021-09-02 13:50:00,305.66,305.92,305.57,305.88,4764.0,295.516,295.7673,295.4289,295.7287,4764.0
2021-09-02 13:55:00,305.82,306.41,305.8,306.29,2981.0,295.6706,296.2411,295.6513,296.1251,2981.0
2021-09-02 14:00:00,306.34,306.79,306.33,306.65,5940.0,296.1734,296.6085,296.1637,296.4731,5940.0
2021-09-02 14:05:00,306.61,306.7,306.55,306.56,5708.0,296.4344,296.5214,296.3764,296.3861,5708.0
2021-09-02 14:10:00,306.57,306.57,306.15,306.48,4595.0,296.3958,296.3958,295.9897,296.3087,4595.0
2021-09-02 14:15:00,306.55,306.8,306.48,306.8,2932.0,296.3764,296.6181,296.3087,296.6181,2932.0
2021-09-02 14:20:00,306.87,306.97,306.86,306.97,8359.0,296.6858,296.7825,296.6761,296.7825,8359.0
2021-09-02 14:25:00,306.94,307.2,306.93,307.19,13955.0,296.7535,297.0049,296.7438,296.9952,13955.0
2021-09-02 14:30:00,307.12,307.53,307.12,307.48,9533.0,296.9275,297.3239,296.9275,297.2756,9533.0
2021-09-02 14:35:00,307.41,307.6,307.26,307.48,6816.0,297.2079,297.3916,297.0629,297.2756,6816.0
2021-09-02 14:40:00,307.48,307.76,307.38,307.76,6604.0,297.2756,297.5463,297.1789,297.5463,6604.0
2021-09-02 14:45:00,307.72,307.86,307.56,307.78,13372.0,297.5076,297.6429,297.3529,297.5656,13372.0
2021-09-02 14:50:00,307.78,307.98,307.74,307.91,4651.0,297.5656,297.759,297.5269,297.6913,4651.0
2021-09-02 14:55:00,307.88,308.33,307.88,308.33,8481.0,297.6623,298.0973,297.6623,298.0973,8481.0
2021-09-02 15:00:00,308.38,308.5,308.12,308.22,14951.0,298.1457,298.2617,297.8943,297.991,14951.0
2021-09-02 15:05:00,308.21,308.21,307.95,307.98,5469.0,297.9813,297.9813,297.73,297.759,5469.0
2021-09-02 15:10:00,307.94,308.4,307.91,308.36,5498.0,297.7203,298.165,297.6913,298.1264,5498.0
2021-09-02 15:15:00,308.32,308.47,308.29,308.46,7214.0,298.0877,298.2327,298.0587,298.223,7214.0
2021-09-02 15:20:00,308.44,308.53,308.26,308.41,11922.0,298.2037,298.2907,298.0297,298.1747,11922.0
2021-09-02 15:25:00,308.38,308.68,308.31,308.66,23919.0,298.1457,298.4357,298.078,298.4164,23919.0
2021-09-02 15:30:00,308.65,308.69,308.17,308.42,14370.0,298.4067,298.4454,297.9427,298.1844,14370.0
2021-09-02 15:35:00,308.43,308.58,308.25,308.34,9476.0,298.194,298.3391,298.02,298.107,9476.0
2021-09-02 15:40:00,308.35,308.43,308.16,308.25,7476.0,298.1167,298.194,297.933,298.02,7476.0
2021-09-02 15:45:00,308.36,308.46,308.26,308.27,7745.0,298.1264,298.223,298.0297,298.0393,7745.0
2021-09-02 15:50:00,308.26,308.71,308.26,308.63,12263.0,298.0297,298.4647,298.0297,298.3874,12263.0
2021-09-02 15:55:00,308.61,308.79,308.54,308.78,29739.0,298.3681,298.5421,298.3004,298.5324,29739.0
2021-09-03 09:30:00,307.01,308.45,306.94,307.2,12088.0,296.8212,298.2134,296.7535,297.0049,12088.0
2021-09-03 09:35:00,307.23,307.79,306.88,307.11,2695.0,297.0339,297.5753,296.6955,296.9178,2695.0
2021-09-03 09:40:00,307.11,307.34,306.84,307.17,4052.0,296.9178,297.1402,296.6568,296.9758,4052.0
2021-09-03 09:45:00,307.39,307.39,305.77,306.57,9817.0,297.1885,297.1885,295.6223,296.3958,9817.0
2021-09-03 09:50:00,306.98,307.07,306.8,306.87,2468.0,296.7922,296.8792,296.6181,296.6858,2468.0
2021-09-03 09:55:00,306.88,307.4,306.88,307.3,4408.0,296.6955,297.1982,296.6955,297.1015,4408.0
2021-09-03 10:00:00,307.16,307.79,307.1,307.73,2541.0,296.9662,297.5753,296.9082,297.5173,2541.0
2021-09-03 10:05:00,307.77,307.77,307.47,307.73,5091.0,297.5559,297.5559,297.2659,297.5173,5091.0
2021-09-03 10:10:00,307.66,307.87,307.16,307.87,13812.0,297.4496,297.6526,296.9662,297.6526,13812.0
2021-09-03 10:15:00,307.62,307.67,307.26,307.63,3520.0,297.4109,297.4593,297.0629,297.4206,3520.0
2021-09-03 10:20:00,307.41,307.41,307.18,307.34,5342.0,297.2079,297.2079,296.9855,297.1402,5342.0
2021-09-03 10:25:00,307.51,307.68,307.5,307.67,1678.0,297.3046,297.4689,297.2949,297.4593,1678.0
2021-09-03 10:30:00,307.61,308.02,307.44,307.71,9382.0,297.4012,297.7976,297.2369,297.4979,9382.0
2021-09-03 10:35:00,307.76,308.17,307.72,308.04,1920.0,297.5463,297.9427,297.5076,297.817,1920.0
2021-09-03 10:40:00,307.86,307.86,307.23,307.42,6164.0,297.6429,297.6429,297.0339,297.2175,6164.0
2021-09-03 10:45:00,307.47,307.79,307.47,307.65,1696.0,297.2659,297.5753,297.2659,297.4399,1696.0
2021-09-03 10:50:00,307.66,307.72,307.48,307.58,4538.0,297.4496,297.5076,297.2756,297.3722,4538.0
2021-09-03 10:55:00,307.42,307.5,307.3,307.5,2307.0,297.2175,297.2949,297.1015,297.2949,2307.0
2021-09-03 11:00:00,307.55,307.55,307.3,307.35,1669.0,297.3432,297.3432,297.1015,297.1499,1669.0
2021-09-03 11:05:00,307.34,307.62,307.33,307.49,1200.0,297.1402,297.4109,297.1305,297.2852,1200.0
2021-09-03 11:10:00,307.62,308.09,307.59,307.97,4221.0,297.4109,297.8653,297.3819,297.7493,4221.0
2021-09-03 11:15:00,308.0,308.46,307.93,308.46,2951.0,297.7783,298.223,297.7106,298.223,2951.0
2021-09-03 11:20:00,308.33,308.52,308.28,308.41,7861.0,298.0973,298.281,298.049,298.1747,7861.0
2021-09-03 11:25:00,308.41,308.54,308.4,308.53,2306.0,298.1747,298.3004,298.165,298.2907,2306.0
2021-09-03 11:30:00,308.63,308.81,308.63,308.75,1980.0,298.3874,298.5614,298.3874,298.5034,1980.0
2021-09-03 11:35:00,308.79,308.91,308.7,308.7,4501.0,298.5421,298.6581,298.4551,298.4551,4501.0
2021-09-03 11:40:00,308.66,308.73,308.66,308.66,879.0,298.4164,298.4841,298.4164,298.4164,879.0
2021-09-03 11:45:00,308.63,308.75,308.56,308.56,2368.0,298.3874,298.5034,298.3197,298.3197,2368.0
2021-09-03 11:50:00,308.62,308.73,308.58,308.6,3072.0,298.3777,298.4841,298.3391,298.3584,3072.0
2021-09-03 11:55:00,308.59,308.75,308.56,308.65,2614.0,298.3487,298.5034,298.3197,298.4067,2614.0
2021-09-03 12:00:00,308.58,308.59,308.52,308.59,1120.0,298.3391,298.3487,298.281,298.3487,1120.0
2021-09-03 12:05:00,308.61,308.94,308.56,308.94,1733.0,298.3681,298.6871,298.3197,298.6871,1733.0
2021-09-03 12:10:00,308.98,309.29,308.98,309.21,2553.0,298.7258,299.0255,298.7258,298.9481,2553.0
2021-09-03 12:15:00,309.23,309.39,309.19,309.19,4628.0,298.9675,299.1222,298.9288,298.9288,4628.0
2021-09-03 12:20:00,309.19,309.31,309.15,309.31,2289.0,298.9288,299.0448,298.8901,299.0448,2289.0
2021-09-03 12:25:00,309.31,309.52,309.23,309.52,4642.0,299.0448,299.2479,298.9675,299.2479,4642.0
2021-09-03 12:30:00,309.56,309.56,309.18,309.18,10486.0,299.2865,299.2865,298.9191,298.9191,10486.0
2021-09-03 12:35:00,309.08,309.11,309.02,309.03,2128.0,298.8225,298.8515,298.7644,298.7741,2128.0
2021-09-03 12:40:00,308.98,309.09,308.98,309.02,1810.0,298.7258,298.8321,298.7258,298.7644,1810.0
2021-09-03 12:45:00,309.11,309.26,309.11,309.13,1941.0,298.8515,298.9965,298.8515,298.8708,1941.0
2021-09-03 12:50:00,309.17,309.32,309.07,309.32,1632.0,298.9095,299.0545,298.8128,299.0545,1632.0
2021-09-03 12:55:00,309.33,309.34,309.27,309.34,2199.0,299.0642,299.0738,299.0062,299.0738,2199.0
2021-09-03 13:00:00,309.28,309.57,309.26,309.57,3471.0,299.0158,299.2962,298.9965,299.2962,3471.0
2021-09-03 13:05:00,309.53,309.53,309.41,309.41,1304.0,299.2575,299.2575,299.1415,299.1415,1304.0
2021-09-03 13:10:00,309.48,309.5,309.4,309.5,2438.0,299.2092,299.2285,299.1318,299.2285,2438.0
2021-09-03 13:15:00,309.54,309.73,309.53,309.73,2989.0,299.2672,299.4509,299.2575,299.4509,2989.0
2021-09-03 13:20:00,309.71,309.73,309.63,309.64,1895.0,299.4316,299.4509,299.3542,299.3639,1895.0
2021-09-03 13:25:00,309.71,309.75,309.65,309.71,1962.0,299.4316,299.4702,299.3735,299.4316,1962.0
2021-09-03 13:30:00,309.69,309.78,309.64,309.66,3015.0,299.4122,299.4992,299.3639,299.3832,3015.0
2021-09-03 13:35:00,309.64,309.65,309.61,309.62,2565.0,299.3639,299.3735,299.3349,299.3445,2565.0
2021-09-03 13:40:00,309.62,310.25,309.58,310.23,20710.0,299.3445,299.9536,299.3059,299.9343,20710.0
2021-09-03 13:45:00,310.23,310.42,310.13,310.42,6681.0,299.9343,300.118,299.8376,300.118,6681.0
2021-09-03 13:50:00,310.36,310.36,310.19,310.2,3132.0,300.06,300.06,299.8956,299.9053,3132.0
2021-09-03 13:55:00,310.21,310.29,310.12,310.25,2910.0,299.915,299.9923,299.8279,299.9536,2910.0
2021-09-03 14:00:00,310.27,310.38,310.16,310.3,5073.0,299.973,300.0793,299.8666,300.002,5073.0
2021-09-03 14:05:00,310.31,310.38,310.3,310.38,4056.0,300.0116,300.0793,300.002,300.0793,4056.0
2021-09-03 14:10:00,310.36,310.43,310.34,310.38,1948.0,300.06,300.1277,300.0406,300.0793,1948.0
2021-09-03 14:15:00,310.38,310.38,309.87,309.87,7117.0,300.0793,300.0793,299.5862,299.5862,7117.0
2021-09-03 14:20:00,309.87,309.9,309.73,309.9,4606.0,299.5862,299.6152,299.4509,299.6152,4606.0
2021-09-03 14:25:00,309.94,310.0,309.71,309.71,6157.0,299.6539,299.7119,299.4316,299.4316,6157.0
2021-09-03 14:30:00,309.71,309.83,309.63,309.63,5980.0,299.4316,299.5476,299.3542,299.3542,5980.0
2021-09-03 14:35:00,309.63,309.87,309.63,309.8,2915.0,299.3542,299.5862,299.3542,299.5186,2915.0
2021-09-03 14:40:00,309.7,309.77,309.67,309.77,1998.0,299.4219,299.4896,299.3929,299.4896,1998.0
2021-09-03 14:45:00,309.7,309.74,309.3,309.37,17448.0,299.4219,299.4606,299.0352,299.1028,17448.0
2021-09-03 14:50:00,309.32,309.38,309.29,309.29,717.0,299.0545,299.1125,299.0255,299.0255,717.0
2021-09-03 14:55:00,309.36,309.38,309.15,309.15,2956.0,299.0932,299.1125,298.8901,298.8901,2956.0
2021-09-03 15:00:00,309.15,309.24,309.07,309.07,9328.0,298.8901,298.9771,298.8128,298.8128,9328.0
2021-09-03 15:05:00,309.09,309.09,308.9,308.91,2573.0,298.8321,298.8321,298.6484,298.6581,2573.0
2021-09-03 15:10:00,308.94,309.17,308.93,309.1,8914.0,298.6871,298.9095,298.6774,298.8418,8914.0
2021-09-03 15:15:00,309.11,309.27,309.0,309.01,13086.0,298.8515,299.0062,298.7451,298.7548,13086.0
2021-09-03 15:20:00,308.97,309.01,308.41,308.47,3599.0,298.7161,298.7548,298.1747,298.2327,3599.0
2021-09-03 15:25:00,308.41,308.57,308.29,308.37,2463.0,298.1747,298.3294,298.0587,298.136,2463.0
2021-09-03 15:30:00,308.27,308.35,308.22,308.26,5609.0,298.0393,298.1167,297.991,298.0297,5609.0
2021-09-03 15:35:00,308.22,308.22,307.74,307.77,10080.0,297.991,297.991,297.5269,297.5559,10080.0
2021-09-03 15:40:00,307.75,307.95,307.68,307.93,7208.0,297.5366,297.73,297.4689,297.7106,7208.0
2021-09-03 15:45:00,307.91,308.08,307.76,307.87,6739.0,297.6913,297.8556,297.5463,297.6526,6739.0
2021-09-03 15:50:00,307.97,308.37,307.97,308.35,7726.0,297.7493,298.136,297.7493,298.1167,7726.0
2021-09-03 15:55:00,308.38,308.5,307.33,307.35,63519.0,298.1457,298.2617,297.1305,297.1499,63519.0
2021-09-07 09:30:00,302.35,303.51,300.54,303.01,39973.0,292.3158,293.4373,290.5659,292.9539,39973.0
2021-09-07 09:35:00,303.04,303.05,301.4,302.56,16640.0,292.9829,292.9926,291.3973,292.5188,16640.0
2021-09-07 09:40:00,302.19,302.4,301.6,302.28,9109.0,292.1611,292.3641,291.5907,292.2481,9109.0
2021-09-07 09:45:00,302.37,302.41,300.8,301.15,11671.0,292.3351,292.3738,290.8172,291.1556,11671.0
2021-09-07 09:50:00,300.94,300.97,300.09,300.8,13722.0,290.9526,290.9816,290.1308,290.8172,13722.0
2021-09-07 09:55:00,300.77,302.0,300.69,301.75,5792.0,290.7882,291.9774,290.7109,291.7357,5792.0
2021-09-07 10:00:00,301.68,301.68,301.0,301.28,13906.0,291.668,291.668,291.0106,291.2813,13906.0
2021-09-07 10:05:00,301.22,302.07,301.16,301.53,13016.0,291.2233,292.0451,291.1653,291.523,13016.0
2021-09-07 10:10:00,301.73,301.92,301.0,301.25,11828.0,291.7164,291.9001,291.0106,291.2523,11828.0
2021-09-07 10:15:00,301.27,302.0,301.18,301.96,3944.0,291.2717,291.9774,291.1846,291.9388,3944.0
2021-09-07 10:20:00,301.86,302.87,301.86,302.82,6911.0,291.8421,292.8186,291.8421,292.7702,6911.0
2021-09-07 10:25:00,302.75,302.77,302.04,302.47,16592.0,292.7025,292.7219,292.0161,292.4318,16592.0
2021-09-07 10:30:00,302.22,302.36,301.82,302.29,5769.0,292.1901,292.3255,291.8034,292.2578,5769.0
2021-09-07 10:35:00,302.21,302.72,301.98,302.1,5567.0,292.1805,292.6735,291.9581,292.0741,5567.0
2021-09-07 10:40:00,302.2,302.51,301.98,302.39,5135.0,292.1708,292.4705,291.9581,292.3545,5135.0
2021-09-07 10:45:00,302.53,303.26,302.53,303.26,6915.0,292.4898,293.1956,292.4898,293.1956,6915.0
2021-09-07 10:50:00,303.19,303.2,302.61,302.73,4405.0,293.1279,293.1376,292.5672,292.6832,4405.0
2021-09-07 10:55:00,302.71,303.19,302.65,303.19,3207.0,292.6639,293.1279,292.6059,293.1279,3207.0
2021-09-07 11:00:00,303.2,303.38,302.91,302.91,1940.0,293.1376,293.3116,292.8572,292.8572,1940.0
2021-09-07 11:05:00,303.01,303.8,302.93,303.8,8069.0,292.9539,293.7177,292.8766,293.7177,8069.0
2021-09-07 11:10:00,303.86,303.94,303.54,303.81,5100.0,293.7757,293.853,293.4663,293.7274,5100.0
2021-09-07 11:15:00,303.74,304.05,303.7,303.83,1702.0,293.6597,293.9594,293.621,293.7467,1702.0
2021-09-07 11:20:00,303.75,303.75,303.19,303.19,6156.0,293.6693,293.6693,293.1279,293.1279,6156.0
2021-09-07 11:25:00,303.15,303.3,302.77,303.25,3300.0,293.0893,293.2343,292.7219,293.1859,3300.0
2021-09-07 11:30:00,303.28,304.17,303.28,304.04,7997.0,293.2149,294.0754,293.2149,293.9497,7997.0
2021-09-07 11:35:00,303.99,304.12,303.93,304.09,3719.0,293.9014,294.0271,293.8434,293.9981,3719.0
2021-09-07 11:40:00,303.89,304.07,303.57,303.85,6911.0,293.8047,293.9787,293.4953,293.766,6911.0
2021-09-07 11:45:00,303.79,304.18,303.67,304.13,4191.0,293.708,294.0851,293.592,294.0367,4191.0
2021-09-07 11:50:00,304.08,304.14,304.02,304.14,1381.0,293.9884,294.0464,293.9304,294.0464,1381.0
2021-09-07 11:55:00,304.08,304.65,304.08,304.43,6683.0,293.9884,294.5395,293.9884,294.3268,6683.0
2021-09-07 12:00:00,304.39,304.48,304.24,304.37,6063.0,294.2881,294.3751,294.1431,294.2688,6063.0
2021-09-07 12:05:00,304.37,305.06,304.37,305.0,7028.0,294.2688,294.9359,294.2688,294.8779,7028.0
2021-09-07 12:10:00,305.0,305.02,304.8,304.91,13660.0,294.8779,294.8972,294.6845,294.7908,13660.0
2021-09-07 12:15:00,304.91,304.97,304.65,304.8,7325.0,294.7908,294.8489,294.5395,294.6845,7325.0
2021-09-07 12:20:00,304.74,304.88,304.53,304.62,5554.0,294.6265,294.7618,294.4235,294.5105,5554.0
2021-09-07 12:25:00,304.51,304.51,304.0,304.0,2001.0,294.4041,294.4041,293.911,293.911,2001.0
2021-09-07 12:30:00,304.14,304.21,303.68,303.68,2100.0,294.0464,294.1141,293.6017,293.6017,2100.0
2021-09-07 12:35:00,303.75,303.85,303.3,303.45,3039.0,293.6693,293.766,293.2343,293.3793,3039.0
2021-09-07 12:40:00,303.5,303.54,303.3,303.39,4054.0,293.4276,293.4663,293.2343,293.3213,4054.0
2021-09-07 12:45:00,303.45,303.99,303.43,303.84,5159.0,293.3793,293.9014,293.36,293.7564,5159.0
2021-09-07 12:50:00,303.94,304.02,303.78,303.79,2177.0,293.853,293.9304,293.6984,293.708,2177.0
2021-09-07 12:55:00,303.83,303.87,303.72,303.82,1008.0,293.7467,293.7854,293.6403,293.737,1008.0
2021-09-07 13:00:00,303.86,304.12,303.85,303.98,4514.0,293.7757,294.0271,293.766,293.8917,4514.0
2021-09-07 13:05:00,303.9,303.96,303.86,303.96,506.0,293.8144,293.8724,293.7757,293.8724,506.0
2021-09-07 13:10:00,303.95,304.0,303.61,303.72,2003.0,293.8627,293.911,293.534,293.6403,2003.0
2021-09-07 13:15:00,303.68,303.75,303.33,303.33,2974.0,293.6017,293.6693,293.2633,293.2633,2974.0
2021-09-07 13:20:00,303.34,303.35,303.2,303.28,4596.0,293.273,293.2826,293.1376,293.2149,4596.0
2021-09-07 13:25:00,303.16,303.16,302.81,302.81,5584.0,293.0989,293.0989,292.7605,292.7605,5584.0
2021-09-07 13:30:00,302.76,303.14,302.71,302.79,7430.0,292.7122,293.0796,292.6639,292.7412,7430.0
2021-09-07 13:35:00,302.61,302.94,302.61,302.93,3445.0,292.5672,292.8862,292.5672,292.8766,3445.0
2021-09-07 13:40:00,302.95,303.24,302.95,303.13,3463.0,292.8959,293.1763,292.8959,293.0699,3463.0
2021-09-07 13:45:00,303.06,303.25,303.06,303.23,900.0,293.0022,293.1859,293.0022,293.1666,900.0
2021-09-07 13:50:00,303.24,303.26,303.18,303.26,3330.0,293.1763,293.1956,293.1183,293.1956,3330.0
2021-09-07 13:55:00,303.26,303.41,303.11,303.11,6249.0,293.1956,293.3406,293.0506,293.0506,6249.0
2021-09-07 14:00:00,303.0,303.26,302.98,303.11,6615.0,292.9442,293.1956,292.9249,293.0506,6615.0
2021-09-07 14:05:00,303.06,303.15,303.0,303.1,3525.0,293.0022,293.0893,292.9442,293.0409,3525.0
2021-09-07 14:10:00,303.09,303.17,302.96,302.99,6079.0,293.0313,293.1086,292.9056,292.9346,6079.0
2021-09-07 14:15:00,302.95,303.06,302.91,302.95,2456.0,292.8959,293.0022,292.8572,292.8959,2456.0
2021-09-07 14:20:00,302.95,303.06,302.86,302.94,2770.0,292.8959,293.0022,292.8089,292.8862,2770.0
2021-09-07 14:25:00,302.94,303.04,302.77,302.83,2762.0,292.8862,292.9829,292.7219,292.7799,2762.0
2021-09-07 14:30:00,302.81,303.01,302.73,302.99,5337.0,292.7605,292.9539,292.6832,292.9346,5337.0
2021-09-07 14:35:00,302.96,303.01,302.82,302.89,3669.0,292.9056,292.9539,292.7702,292.8379,3669.0
2021-09-07 14:40:00,302.95,302.96,302.74,302.85,4638.0,292.8959,292.9056,292.6929,292.7992,4638.0
2021-09-07 14:45:00,302.85,302.88,302.62,302.82,7947.0,292.7992,292.8282,292.5768,292.7702,7947.0
2021-09-07 14:50:00,302.84,302.93,302.76,302.93,3200.0,292.7895,292.8766,292.7122,292.8766,3200.0
2021-09-07 14:55:00,302.94,303.1,302.93,303.08,2000.0,292.8862,293.0409,292.8766,293.0216,2000.0
2021-09-07 15:00:00,303.13,303.44,303.04,303.31,2102.0,293.0699,293.3696,292.9829,293.2439,2102.0
2021-09-07 15:05:00,303.36,303.48,303.3,303.4,1918.0,293.2923,293.4083,293.2343,293.331,1918.0
2021-09-07 15:10:00,303.4,303.6,303.37,303.46,2712.0,293.331,293.5243,293.302,293.389,2712.0
2021-09-07 15:15:00,303.45,303.5,303.36,303.5,1115.0,293.3793,293.4276,293.2923,293.4276,1115.0
2021-09-07 15:20:00,303.5,303.7,303.5,303.63,1300.0,293.4276,293.621,293.4276,293.5533,1300.0
2021-09-07 15:25:00,303.61,303.71,303.5,303.65,3002.0,293.534,293.6307,293.4276,293.5727,3002.0
2021-09-07 15:30:00,303.63,303.83,303.58,303.72,6111.0,293.5533,293.7467,293.505,293.6403,6111.0
2021-09-07 15:35:00,303.72,303.79,303.55,303.66,10473.0,293.6403,293.708,293.476,293.5823,10473.0
2021-09-07 15:40:00,303.65,303.77,303.39,303.39,5788.0,293.5727,293.6887,293.3213,293.3213,5788.0
2021-09-07 15:45:00,303.36,303.49,303.04,303.16,7495.0,293.2923,293.418,292.9829,293.0989,7495.0
2021-09-07 15:50:00,303.26,303.56,303.15,303.27,12094.0,293.1956,293.4857,293.0893,293.2053,12094.0
2021-09-07 15:55:00,303.18,303.25,302.75,302.8,49379.0,293.1183,293.1859,292.7025,292.7509,49379.0
2021-09-08 09:30:00,298.68,299.38,295.21,296.18,139867.0,288.7676,289.4444,285.4128,286.3506,139867.0
2021-09-08 09:35:00,295.9,296.9,294.95,295.03,50693.0,286.0799,287.0467,285.1614,285.2387,50693.0
2021-09-08 09:40:00,295.04,297.42,294.1,297.05,49139.0,285.2484,287.5494,284.3396,287.1917,49139.0
2021-09-08 09:45:00,297.05,297.71,295.19,295.57,21594.0,287.1917,287.8298,285.3934,285.7608,21594.0
2021-09-08 09:50:00,295.79,295.79,294.78,295.55,34084.0,285.9735,285.9735,284.997,285.7415,34084.0
2021-09-08 09:55:00,295.59,296.61,295.21,296.59,22259.0,285.7802,286.7663,285.4128,286.747,22259.0
2021-09-08 10:00:00,296.69,297.49,296.3,297.27,43439.0,286.8436,287.6171,286.4666,287.4044,43439.0
2021-09-08 10:05:00,297.16,297.98,297.12,297.12,12051.0,287.2981,288.0908,287.2594,287.2594,12051.0
2021-09-08 10:10:00,297.22,297.52,297.1,297.32,8088.0,287.3561,287.6461,287.24,287.4527,8088.0
2021-09-08 10:15:00,297.32,297.8,296.64,297.18,13638.0,287.4527,287.9168,286.7953,287.3174,13638.0
2021-09-08 10:20:00,297.25,297.78,297.22,297.44,6634.0,287.3851,287.8975,287.3561,287.5688,6634.0
2021-09-08 10:25:00,297.42,298.43,297.32,298.3,7388.0,287.5494,288.5259,287.4527,288.4002,7388.0
2021-09-08 10:30:00,298.31,298.66,297.34,297.54,8010.0,288.4099,288.7483,287.4721,287.6654,8010.0
2021-09-08 10:35:00,297.41,298.09,297.2,297.76,11314.0,287.5398,288.1972,287.3367,287.8781,11314.0
2021-09-08 10:40:00,297.88,298.08,297.34,297.74,6054.0,287.9942,288.1875,287.4721,287.8588,6054.0
2021-09-08 10:45:00,297.65,297.9,297.1,297.45,5731.0,287.7718,288.0135,287.24,287.5784,5731.0
2021-09-08 10:50:00,297.41,297.95,297.25,297.72,10327.0,287.5398,288.0618,287.3851,287.8395,10327.0
2021-09-08 10:55:00,297.58,298.68,297.41,298.36,33472.0,287.7041,288.7676,287.5398,288.4582,33472.0
2021-09-08 11:00:00,298.26,298.9,297.95,298.27,15995.0,288.3615,288.9803,288.0618,288.3712,15995.0
2021-09-08 11:05:00,298.22,298.46,297.46,297.46,8047.0,288.3229,288.5549,287.5881,287.5881,8047.0
2021-09-08 11:10:00,297.52,297.89,297.37,297.49,8153.0,287.6461,288.0038,287.5011,287.6171,8153.0
2021-09-08 11:15:00,297.51,297.6,296.95,296.95,7618.0,287.6364,287.7234,287.095,287.095,7618.0
2021-09-08 11:20:00,297.05,297.76,297.04,297.76,6054.0,287.1917,287.8781,287.182,287.8781,6054.0
2021-09-08 11:25:00,297.66,297.94,297.26,297.26,6807.0,287.7815,288.0522,287.3947,287.3947,6807.0
2021-09-08 11:30:00,297.17,297.38,297.05,297.38,5279.0,287.3077,287.5108,287.1917,287.5108,5279.0
2021-09-08 11:35:00,297.44,297.94,297.44,297.69,6353.0,287.5688,288.0522,287.5688,287.8105,6353.0
2021-09-08 11:40:00,297.63,297.87,297.17,297.35,3887.0,287.7525,287.9845,287.3077,287.4817,3887.0
2021-09-08 11:45:00,297.27,297.5,296.8,296.81,9945.0,287.4044,287.6268,286.95,286.9597,9945.0
2021-09-08 11:50:00,296.73,297.09,296.7,296.7,9110.0,286.8823,287.2304,286.8533,286.8533,9110.0
2021-09-08 11:55:00,296.72,296.99,296.66,296.71,7248.0,286.8727,287.1337,286.8146,286.863,7248.0
2021-09-08 12:00:00,296.7,297.1,296.64,296.71,5575.0,286.8533,287.24,286.7953,286.863,5575.0
2021-09-08 12:05:00,296.76,296.91,296.4,296.44,3875.0,286.9113,287.0563,286.5633,286.6019,3875.0
2021-09-08 12:10:00,296.49,296.84,296.49,296.75,7047.0,286.6503,286.9887,286.6503,286.9017,7047.0
2021-09-08 12:15:00,296.73,296.96,296.71,296.88,5835.0,286.8823,287.1047,286.863,287.0273,5835.0
2021-09-08 12:20:00,296.87,297.24,296.76,297.24,4454.0,287.0177,287.3754,286.9113,287.3754,4454.0
2021-09-08 12:25:00,297.25,297.5,297.16,297.5,7042.0,287.3851,287.6268,287.2981,287.6268,7042.0
2021-09-08 12:30:00,297.56,297.75,297.34,297.34,7654.0,287.6848,287.8685,287.4721,287.4721,7654.0
2021-09-08 12:35:00,297.22,297.4,297.14,297.21,3792.0,287.3561,287.5301,287.2787,287.3464,3792.0
2021-09-08 12:40:00,297.12,297.43,297.0,297.18,4638.0,287.2594,287.5591,287.1434,287.3174,4638.0
2021-09-08 12:45:00,297.15,297.18,296.99,297.13,4236.0,287.2884,287.3174,287.1337,287.269,4236.0
2021-09-08 12:50:00,297.07,297.08,296.76,296.86,3510.0,287.211,287.2207,286.9113,287.008,3510.0
2021-09-08 12:55:00,296.97,296.98,296.58,296.84,3469.0,287.1144,287.124,286.7373,286.9887,3469.0
2021-09-08 13:00:00,296.78,296.87,296.73,296.83,4036.0,286.9307,287.0177,286.8823,286.979,4036.0
2021-09-08 13:05:00,296.81,296.96,296.51,296.51,4834.0,286.9597,287.1047,286.6696,286.6696,4834.0
2021-09-08 13:10:00,296.54,296.68,296.3,296.3,4798.0,286.6986,286.834,286.4666,286.4666,4798.0
2021-09-08 13:15:00,296.38,296.47,296.2,296.38,5008.0,286.5439,286.631,286.3699,286.5439,5008.0
2021-09-08 13:20:00,296.33,296.33,296.11,296.23,3707.0,286.4956,286.4956,286.2829,286.3989,3707.0
2021-09-08 13:25:00,296.21,296.31,296.14,296.31,4666.0,286.3796,286.4763,286.3119,286.4763,4666.0
2021-09-08 13:30:00,296.32,296.45,296.18,296.41,4749.0,286.4859,286.6116,286.3506,286.5729,4749.0
2021-09-08 13:35:00,296.46,297.15,296.46,297.03,7589.0,286.6213,287.2884,286.6213,287.1724,7589.0
2021-09-08 13:40:00,297.03,297.44,297.03,297.33,6680.0,287.1724,287.5688,287.1724,287.4624,6680.0
2021-09-08 13:45:00,297.33,297.52,297.11,297.41,18401.0,287.4624,287.6461,287.2497,287.5398,18401.0
2021-09-08 13:50:00,297.25,297.36,296.89,296.93,15928.0,287.3851,287.4914,287.037,287.0757,15928.0
2021-09-08 13:55:00,296.88,297.02,296.69,296.74,10040.0,287.0273,287.1627,286.8436,286.892,10040.0
2021-09-08 14:00:00,296.87,296.9,296.32,296.44,5683.0,287.0177,287.0467,286.4859,286.6019,5683.0
2021-09-08 14:05:00,296.4,296.56,295.98,296.23,6291.0,286.5633,286.718,286.1572,286.3989,6291.0
2021-09-08 14:10:00,296.16,296.33,296.02,296.33,4395.0,286.3312,286.4956,286.1959,286.4956,4395.0
2021-09-08 14:15:00,296.34,296.37,296.04,296.23,6878.0,286.5053,286.5343,286.2152,286.3989,6878.0
2021-09-08 14:20:00,296.25,296.47,296.24,296.4,4839.0,286.4183,286.631,286.4086,286.5633,4839.0
2021-09-08 14:25:00,296.43,296.67,296.43,296.67,4302.0,286.5923,286.8243,286.5923,286.8243,4302.0
2021-09-08 14:30:00,296.67,296.88,296.61,296.77,5459.0,286.8243,287.0273,286.7663,286.921,5459.0
2021-09-08 14:35:00,296.75,296.94,296.54,296.8,7266.0,286.9017,287.0854,286.6986,286.95,7266.0
2021-09-08 14:40:00,296.77,296.87,296.64,296.87,5709.0,286.921,287.0177,286.7953,287.0177,5709.0
2021-09-08 14:45:00,296.89,297.02,296.77,296.9,6682.0,287.037,287.1627,286.921,287.0467,6682.0
2021-09-08 14:50:00,296.9,297.16,296.9,297.16,6026.0,287.0467,287.2981,287.0467,287.2981,6026.0
2021-09-08 14:55:00,297.25,297.31,297.11,297.16,5737.0,287.3851,287.4431,287.2497,287.2981,5737.0
2021-09-08 15:00:00,297.16,297.61,297.15,297.55,7098.0,287.2981,287.7331,287.2884,287.6751,7098.0
2021-09-08 15:05:00,297.6,297.6,297.25,297.36,5204.0,287.7234,287.7234,287.3851,287.4914,5204.0
2021-09-08 15:10:00,297.35,297.35,297.11,297.23,4759.0,287.4817,287.4817,287.2497,287.3657,4759.0
2021-09-08 15:15:00,297.25,297.26,297.07,297.22,9212.0,287.3851,287.3947,287.211,287.3561,9212.0
2021-09-08 15:20:00,297.22,297.35,296.93,296.97,9118.0,287.3561,287.4817,287.0757,287.1144,9118.0
2021-09-08 15:25:00,297.01,297.31,296.98,297.1,10003.0,287.153,287.4431,287.124,287.24,10003.0
2021-09-08 15:30:00,297.11,297.32,296.99,297.06,12992.0,287.2497,287.4527,287.1337,287.2014,12992.0
2021-09-08 15:35:00,297.06,297.09,296.61,296.69,15543.0,287.2014,287.2304,286.7663,286.8436,15543.0
2021-09-08 15:40:00,296.67,297.33,296.66,297.2,12610.0,286.8243,287.4624,286.8146,287.3367,12610.0
2021-09-08 15:45:00,297.12,297.4,297.12,297.28,18084.0,287.2594,287.5301,287.2594,287.4141,18084.0
2021-09-08 15:50:00,297.26,297.28,296.77,296.82,32355.0,287.3947,287.4141,286.921,286.9693,32355.0
2021-09-08 15:55:00,296.83,296.86,296.57,296.68,75586.0,286.979,287.008,286.7276,286.834,75586.0
2021-09-09 09:30:00,294.19,297.91,293.35,297.53,43270.0,284.4266,288.0232,283.6145,287.6558,43270.0
2021-09-09 09:35:00,297.43,297.79,296.0,296.05,22091.0,287.5591,287.9071,286.1765,286.2249,22091.0
2021-09-09 09:40:00,296.07,297.18,294.77,295.42,29345.0,286.2442,287.3174,284.9874,285.6158,29345.0
2021-09-09 09:45:00,295.4,296.13,294.91,294.91,7622.0,285.5965,286.3022,285.1227,285.1227,7622.0
2021-09-09 09:50:00,295.3,295.54,293.91,294.17,22463.0,285.4998,285.7318,284.1559,284.4073,22463.0
2021-09-09 09:55:00,294.23,294.59,293.6,294.59,22060.0,284.4653,284.8133,283.8562,284.8133,22060.0
2021-09-09 10:00:00,294.71,295.66,294.24,295.47,16845.0,284.9294,285.8478,284.475,285.6641,16845.0
2021-09-09 10:05:00,295.44,295.87,295.2,295.63,11602.0,285.6351,286.0509,285.4031,285.8188,11602.0
2021-09-09 10:10:00,295.63,296.71,295.61,296.57,14146.0,285.8188,286.863,285.7995,286.7276,14146.0
2021-09-09 10:15:00,296.58,297.09,296.13,296.13,12462.0,286.7373,287.2304,286.3022,286.3022,12462.0
2021-09-09 10:20:00,296.01,296.76,296.01,296.48,13826.0,286.1862,286.9113,286.1862,286.6406,13826.0
2021-09-09 10:25:00,296.5,296.72,296.41,296.55,7010.0,286.66,286.8727,286.5729,286.7083,7010.0
2021-09-09 10:30:00,296.62,296.93,296.5,296.85,10517.0,286.776,287.0757,286.66,286.9983,10517.0
2021-09-09 10:35:00,296.79,296.81,296.26,296.38,7901.0,286.9403,286.9597,286.4279,286.5439,7901.0
2021-09-09 10:40:00,296.34,296.57,296.17,296.37,13921.0,286.5053,286.7276,286.3409,286.5343,13921.0
2021-09-09 10:45:00,296.4,296.83,296.17,296.66,7601.0,286.5633,286.979,286.3409,286.8146,7601.0
2021-09-09 10:50:00,296.51,296.87,296.51,296.77,8027.0,286.6696,287.0177,286.6696,286.921,8027.0
2021-09-09 10:55:00,296.8,296.99,296.47,296.9,10119.0,286.95,287.1337,286.631,287.0467,10119.0
2021-09-09 11:00:00,296.88,297.09,296.84,297.06,10064.0,287.0273,287.2304,286.9887,287.2014,10064.0
2021-09-09 11:05:00,297.16,297.73,297.16,297.68,9081.0,287.2981,287.8491,287.2981,287.8008,9081.0
2021-09-09 11:10:00,297.58,297.58,297.25,297.42,7264.0,287.7041,287.7041,287.3851,287.5494,7264.0
2021-09-09 11:15:00,297.39,297.48,297.08,297.21,8446.0,287.5204,287.6074,287.2207,287.3464,8446.0
2021-09-09 11:20:00,297.24,297.32,296.95,296.99,7152.0,287.3754,287.4527,287.095,287.1337,7152.0
2021-09-09 11:25:00,297.0,297.03,296.59,296.68,8770.0,287.1434,287.1724,286.747,286.834,8770.0
2021-09-09 11:30:00,296.77,297.14,296.77,297.02,5112.0,286.921,287.2787,286.921,287.1627,5112.0
2021-09-09 11:35:00,297.09,297.7,297.08,297.44,10180.0,287.2304,287.8201,287.2207,287.5688,10180.0
2021-09-09 11:40:00,297.42,297.56,297.29,297.3,6605.0,287.5494,287.6848,287.4237,287.4334,6605.0
2021-09-09 11:45:00,297.25,297.54,297.19,297.54,4937.0,287.3851,287.6654,287.3271,287.6654,4937.0
2021-09-09 11:50:00,297.51,297.59,297.23,297.52,9183.0,287.6364,287.7138,287.3657,287.6461,9183.0
2021-09-09 11:55:00,297.54,297.86,297.53,297.83,9531.0,287.6654,287.9748,287.6558,287.9458,9531.0
2021-09-09 12:00:00,297.81,298.09,297.63,297.65,13753.0,287.9265,288.1972,287.7525,287.7718,13753.0
2021-09-09 12:05:00,297.66,297.7,297.37,297.56,5199.0,287.7815,287.8201,287.5011,287.6848,5199.0
2021-09-09 12:10:00,297.53,297.53,297.3,297.5,3709.0,287.6558,287.6558,287.4334,287.6268,3709.0
2021-09-09 12:15:00,297.52,297.77,297.43,297.63,8285.0,287.6461,287.8878,287.5591,287.7525,8285.0
2021-09-09 12:20:00,297.61,297.86,297.58,297.72,7074.0,287.7331,287.9748,287.7041,287.8395,7074.0
2021-09-09 12:25:00,297.79,297.9,297.59,297.59,4385.0,287.9071,288.0135,287.7138,287.7138,4385.0
2021-09-09 12:30:00,297.62,297.92,297.61,297.92,6637.0,287.7428,288.0328,287.7331,288.0328,6637.0
2021-09-09 12:35:00,297.93,298.08,297.93,298.01,6818.0,288.0425,288.1875,288.0425,288.1198,6818.0
2021-09-09 12:40:00,297.97,298.03,297.65,297.94,115633.0,288.0812,288.1392,287.7718,288.0522,115633.0
2021-09-09 12:45:00,298.02,298.32,298.02,298.04,29019.0,288.1295,288.4196,288.1295,288.1488,29019.0
2021-09-09 12:50:00,298.04,298.04,297.81,297.82,5063.0,288.1488,288.1488,287.9265,287.9361,5063.0
2021-09-09 12:55:00,297.7,297.76,297.41,297.46,5364.0,287.8201,287.8781,287.5398,287.5881,5364.0
2021-09-09 13:00:00,297.44,297.96,297.42,297.96,5944.0,287.5688,288.0715,287.5494,288.0715,5944.0
2021-09-09 13:05:00,297.89,297.91,297.67,297.91,4625.0,288.0038,288.0232,287.7911,288.0232,4625.0
2021-09-09 13:10:00,297.85,298.19,297.78,298.19,4914.0,287.9652,288.2939,287.8975,288.2939,4914.0
2021-09-09 13:15:00,298.11,298.34,297.86,297.97,37685.0,288.2165,288.4389,287.9748,288.0812,37685.0
2021-09-09 13:20:00,297.77,297.77,297.09,297.39,6042.0,287.8878,287.8878,287.2304,287.5204,6042.0
2021-09-09 13:25:00,297.46,297.66,297.35,297.64,4681.0,287.5881,287.7815,287.4817,287.7621,4681.0
2021-09-09 13:30:00,297.56,297.59,297.31,297.59,6318.0,287.6848,287.7138,287.4431,287.7138,6318.0
2021-09-09 13:35:00,297.67,298.0,297.52,297.93,9562.0,287.7911,288.1102,287.6461,288.0425,9562.0
2021-09-09 13:40:00,297.91,298.22,297.73,298.15,55552.0,288.0232,288.3229,287.8491,288.2552,55552.0
2021-09-09 13:45:00,298.1,298.4,298.02,298.4,5261.0,288.2069,288.4969,288.1295,288.4969,5261.0
2021-09-09 13:50:00,298.38,298.8,298.37,298.8,9087.0,288.4776,288.8836,288.4679,288.8836,9087.0
2021-09-09 13:55:00,298.77,298.87,298.68,298.78,16549.0,288.8546,288.9513,288.7676,288.8643,16549.0
2021-09-09 14:00:00,298.64,298.7,298.21,298.3,3473.0,288.7289,288.7869,288.3132,288.4002,3473.0
2021-09-09 14:05:00,298.34,298.53,298.29,298.37,7976.0,288.4389,288.6226,288.3905,288.4679,7976.0
2021-09-09 14:10:00,298.38,298.52,298.29,298.5,5549.0,288.4776,288.6129,288.3905,288.5936,5549.0
2021-09-09 14:15:00,298.53,298.61,298.45,298.57,11960.0,288.6226,288.6999,288.5452,288.6613,11960.0
2021-09-09 14:20:00,298.58,298.63,298.33,298.44,12310.0,288.6709,288.7193,288.4292,288.5356,12310.0
2021-09-09 14:25:00,298.51,298.58,298.44,298.48,5768.0,288.6032,288.6709,288.5356,288.5742,5768.0
2021-09-09 14:30:00,298.47,298.88,298.41,298.78,8634.0,288.5646,288.961,288.5066,288.8643,8634.0
2021-09-09 14:35:00,298.83,298.88,298.55,298.68,6165.0,288.9126,288.961,288.6419,288.7676,6165.0
2021-09-09 14:40:00,298.64,299.01,298.64,299.01,7214.0,288.7289,289.0867,288.7289,289.0867,7214.0
2021-09-09 14:45:00,299.04,299.12,298.65,298.7,7219.0,289.1157,289.193,288.7386,288.7869,7219.0
2021-09-09 14:50:00,298.68,298.97,298.66,298.88,8781.0,288.7676,289.048,288.7483,288.961,8781.0
2021-09-09 14:55:00,298.93,299.16,298.87,299.12,10730.0,289.0093,289.2317,288.9513,289.193,10730.0
2021-09-09 15:00:00,299.13,299.21,298.99,298.99,9937.0,289.2027,289.28,289.0673,289.0673,9937.0
2021-09-09 15:05:00,299.0,299.09,298.8,298.88,10617.0,289.077,289.164,288.8836,288.961,10617.0
2021-09-09 15:10:00,298.94,299.1,298.9,298.94,12026.0,289.019,289.1737,288.9803,289.019,12026.0
2021-09-09 15:15:00,298.94,299.12,298.91,299.03,10034.0,289.019,289.193,288.99,289.106,10034.0
2021-09-09 15:20:00,299.04,299.28,299.02,299.19,15139.0,289.1157,289.3477,289.0963,289.2607,15139.0
2021-09-09 15:25:00,299.19,299.32,299.04,299.18,16514.0,289.2607,289.3864,289.1157,289.251,16514.0
2021-09-09 15:30:00,299.12,299.13,298.77,298.78,19428.0,289.193,289.2027,288.8546,288.8643,19428.0
2021-09-09 15:35:00,298.81,298.97,298.7,298.93,12725.0,288.8933,289.048,288.7869,289.0093,12725.0
2021-09-09 15:40:00,298.93,299.14,298.79,298.79,14904.0,289.0093,289.2123,288.874,288.874,14904.0
2021-09-09 15:45:00,298.78,298.82,298.15,298.38,15323.0,288.8643,288.903,288.2552,288.4776,15323.0
2021-09-09 15:50:00,298.29,298.29,297.91,297.93,29926.0,288.3905,288.3905,288.0232,288.0425,29926.0
2021-09-09 15:55:00,297.92,298.14,297.2,297.3,94237.0,288.0328,288.2455,287.3367,287.4334,94237.0
2021-09-10 09:30:00,297.26,299.6,296.01,299.6,29944.0,287.3947,289.6571,286.1862,289.6571,29944.0
2021-09-10 09:35:00,298.96,299.47,298.55,299.47,4392.0,289.0383,289.5314,288.6419,289.5314,4392.0
2021-09-10 09:40:00,299.54,300.39,299.54,300.27,18394.0,289.5991,290.4209,289.5991,290.3048,18394.0
2021-09-10 09:45:00,299.9,300.07,298.63,298.63,16230.0,289.9471,290.1115,288.7193,288.7193,16230.0
2021-09-10 09:50:00,298.52,298.52,297.71,298.12,6005.0,288.6129,288.6129,287.8298,288.2262,6005.0
2021-09-10 09:55:00,297.87,298.9,297.86,298.73,7631.0,287.9845,288.9803,287.9748,288.8159,7631.0
2021-09-10 10:00:00,298.65,298.96,298.33,298.79,6824.0,288.7386,289.0383,288.4292,288.874,6824.0
2021-09-10 10:05:00,298.77,299.19,298.68,299.08,6908.0,288.8546,289.2607,288.7676,289.1543,6908.0
2021-09-10 10:10:00,298.94,299.17,298.8,299.1,7790.0,289.019,289.2413,288.8836,289.1737,7790.0
2021-09-10 10:15:00,299.13,299.38,299.07,299.19,4693.0,289.2027,289.4444,289.1447,289.2607,4693.0
2021-09-10 10:20:00,299.11,299.64,299.04,299.64,4022.0,289.1833,289.6957,289.1157,289.6957,4022.0
2021-09-10 10:25:00,299.62,299.88,299.43,299.88,4044.0,289.6764,289.9278,289.4927,289.9278,4044.0
2021-09-10 10:30:00,299.68,299.7,298.65,298.96,12742.0,289.7344,289.7538,288.7386,289.0383,12742.0
2021-09-10 10:35:00,299.04,299.42,298.89,298.95,3351.0,289.1157,289.483,288.9706,289.0286,3351.0
2021-09-10 10:40:00,298.88,298.89,298.51,298.83,4905.0,288.961,288.9706,288.6032,288.9126,4905.0
2021-09-10 10:45:00,298.62,299.19,298.62,299.19,4492.0,288.7096,289.2607,288.7096,289.2607,4492.0
2021-09-10 10:50:00,299.28,299.56,299.13,299.32,15582.0,289.3477,289.6184,289.2027,289.3864,15582.0
2021-09-10 10:55:00,298.9,299.27,298.81,298.94,14877.0,288.9803,289.338,288.8933,289.019,14877.0
2021-09-10 11:00:00,299.11,299.27,298.69,299.27,5952.0,289.1833,289.338,288.7773,289.338,5952.0
2021-09-10 11:05:00,299.24,299.58,299.05,299.57,6853.0,289.309,289.6377,289.1253,289.6281,6853.0
2021-09-10 11:10:00,299.56,300.0,299.56,299.97,2549.0,289.6184,290.0438,289.6184,290.0148,2549.0
2021-09-10 11:15:00,299.95,300.18,299.69,299.88,13503.0,289.9955,290.2178,289.7441,289.9278,13503.0
2021-09-10 11:20:00,299.67,299.69,299.46,299.57,8224.0,289.7248,289.7441,289.5217,289.6281,8224.0
2021-09-10 11:25:00,299.67,300.12,299.65,300.12,8352.0,289.7248,290.1598,289.7054,290.1598,8352.0
2021-09-10 11:30:00,299.96,300.67,299.96,300.65,5391.0,290.0051,290.6916,290.0051,290.6722,5391.0
2021-09-10 11:35:00,300.65,300.75,300.47,300.62,8808.0,290.6722,290.7689,290.4982,290.6432,8808.0
2021-09-10 11:40:00,300.65,300.82,300.61,300.78,4380.0,290.6722,290.8366,290.6336,290.7979,4380.0
2021-09-10 11:45:00,300.82,301.28,300.82,301.01,7754.0,290.8366,291.2813,290.8366,291.0203,7754.0
2021-09-10 11:50:00,301.08,301.15,300.79,300.95,12313.0,291.088,291.1556,290.8076,290.9623,12313.0
2021-09-10 11:55:00,300.99,301.09,300.73,301.0,9083.0,291.0009,291.0976,290.7496,291.0106,9083.0
2021-09-10 12:00:00,301.06,301.67,301.02,301.58,13653.0,291.0686,291.6584,291.0299,291.5714,13653.0
2021-09-10 12:05:00,301.57,301.77,301.44,301.44,12310.0,291.5617,291.7551,291.436,291.436,12310.0
2021-09-10 12:10:00,301.41,301.48,301.25,301.48,9303.0,291.407,291.4747,291.2523,291.4747,9303.0
2021-09-10 12:15:00,301.49,301.72,301.48,301.67,11740.0,291.4844,291.7067,291.4747,291.6584,11740.0
2021-09-10 12:20:00,301.59,302.13,301.52,302.07,6139.0,291.581,292.1031,291.5134,292.0451,6139.0
2021-09-10 12:25:00,302.2,302.35,302.05,302.25,11652.0,292.1708,292.3158,292.0258,292.2191,11652.0
2021-09-10 12:30:00,302.25,302.36,302.1,302.19,8254.0,292.2191,292.3255,292.0741,292.1611,8254.0
2021-09-10 12:35:00,302.28,302.83,302.27,302.77,9636.0,292.2481,292.7799,292.2385,292.7219,9636.0
2021-09-10 12:40:00,302.81,303.12,302.76,302.94,7142.0,292.7605,293.0603,292.7122,292.8862,7142.0
2021-09-10 12:45:00,302.89,303.14,302.88,303.1,4348.0,292.8379,293.0796,292.8282,293.0409,4348.0
2021-09-10 12:50:00,303.14,303.59,303.11,303.5,14191.0,293.0796,293.5147,293.0506,293.4276,14191.0
2021-09-10 12:55:00,303.42,303.43,303.02,303.15,10769.0,293.3503,293.36,292.9636,293.0893,10769.0
2021-09-10 13:00:00,303.12,303.36,302.94,303.28,6358.0,293.0603,293.2923,292.8862,293.2149,6358.0
2021-09-10 13:05:00,303.27,303.65,303.14,303.65,7681.0,293.2053,293.5727,293.0796,293.5727,7681.0
2021-09-10 13:10:00,303.64,304.07,303.54,303.96,19699.0,293.563,293.9787,293.4663,293.8724,19699.0
2021-09-10 13:15:00,304.07,304.08,303.51,303.51,7131.0,293.9787,293.9884,293.4373,293.4373,7131.0
2021-09-10 13:20:00,303.45,303.54,303.32,303.48,1817.0,293.3793,293.4663,293.2536,293.4083,1817.0
2021-09-10 13:25:00,303.4,303.41,302.81,302.81,5111.0,293.331,293.3406,292.7605,292.7605,5111.0
2021-09-10 13:30:00,302.8,302.96,302.77,302.96,4962.0,292.7509,292.9056,292.7219,292.9056,4962.0
2021-09-10 13:35:00,302.94,303.06,302.86,302.94,10900.0,292.8862,293.0022,292.8089,292.8862,10900.0
2021-09-10 13:40:00,302.95,303.11,302.67,302.67,8979.0,292.8959,293.0506,292.6252,292.6252,8979.0
2021-09-10 13:45:00,302.65,302.77,302.61,302.72,4160.0,292.6059,292.7219,292.5672,292.6735,4160.0
2021-09-10 13:50:00,302.76,302.95,302.69,302.69,4170.0,292.7122,292.8959,292.6445,292.6445,4170.0
2021-09-10 13:55:00,302.71,303.02,302.69,302.89,9438.0,292.6639,292.9636,292.6445,292.8379,9438.0
2021-09-10 14:00:00,302.88,302.99,302.78,302.88,2851.0,292.8282,292.9346,292.7315,292.8282,2851.0
2021-09-10 14:05:00,302.83,302.83,302.64,302.83,2626.0,292.7799,292.7799,292.5962,292.7799,2626.0
2021-09-10 14:10:00,302.79,302.95,302.77,302.94,7897.0,292.7412,292.8959,292.7219,292.8862,7897.0
2021-09-10 14:15:00,302.83,302.83,302.5,302.52,8099.0,292.7799,292.7799,292.4608,292.4802,8099.0
2021-09-10 14:20:00,302.51,302.75,302.51,302.62,3865.0,292.4705,292.7025,292.4705,292.5768,3865.0
2021-09-10 14:25:00,302.63,302.7,302.58,302.65,1300.0,292.5865,292.6542,292.5382,292.6059,1300.0
2021-09-10 14:30:00,302.63,303.01,302.63,302.79,7172.0,292.5865,292.9539,292.5865,292.7412,7172.0
2021-09-10 14:35:00,302.9,302.9,302.65,302.75,3290.0,292.8476,292.8476,292.6059,292.7025,3290.0
2021-09-10 14:40:00,302.66,302.79,302.53,302.69,3040.0,292.6155,292.7412,292.4898,292.6445,3040.0
2021-09-10 14:45:00,302.77,302.79,302.6,302.61,5258.0,292.7219,292.7412,292.5575,292.5672,5258.0
2021-09-10 14:50:00,302.61,302.83,302.57,302.83,5692.0,292.5672,292.7799,292.5285,292.7799,5692.0
2021-09-10 14:55:00,302.97,302.97,302.58,302.58,2761.0,292.9152,292.9152,292.5382,292.5382,2761.0
2021-09-10 15:00:00,302.53,302.77,302.52,302.73,12739.0,292.4898,292.7219,292.4802,292.6832,12739.0
2021-09-10 15:05:00,302.65,302.99,302.56,302.63,13734.0,292.6059,292.9346,292.5188,292.5865,13734.0
2021-09-10 15:10:00,302.62,302.78,302.57,302.76,9771.0,292.5768,292.7315,292.5285,292.7122,9771.0
2021-09-10 15:15:00,302.67,302.76,302.54,302.69,4836.0,292.6252,292.7122,292.4995,292.6445,4836.0
2021-09-10 15:20:00,302.6,302.68,302.52,302.62,8718.0,292.5575,292.6349,292.4802,292.5768,8718.0
2021-09-10 15:25:00,302.6,302.85,302.59,302.81,6076.0,292.5575,292.7992,292.5478,292.7605,6076.0
2021-09-10 15:30:00,302.74,302.74,302.25,302.27,14836.0,292.6929,292.6929,292.2191,292.2385,14836.0
2021-09-10 15:35:00,302.26,302.36,301.75,301.75,14076.0,292.2288,292.3255,291.7357,291.7357,14076.0
2021-09-10 15:40:00,301.56,301.73,301.36,301.48,12059.0,291.552,291.7164,291.3587,291.4747,12059.0
2021-09-10 15:45:00,301.51,301.51,301.19,301.26,9742.0,291.5037,291.5037,291.1943,291.262,9742.0
2021-09-10 15:50:00,301.22,301.23,300.87,301.11,20748.0,291.2233,291.233,290.8849,291.117,20748.0
2021-09-10 15:55:00,301.18,301.21,300.53,300.66,71454.0,291.1846,291.2136,290.5562,290.6819,71454.0
2021-09-13 09:30:00,303.57,304.33,303.28,303.42,23000.0,293.4953,294.2301,293.2149,293.3503,23000.0
2021-09-13 09:35:00,303.38,304.81,302.98,304.48,15007.0,293.3116,294.6942,292.9249,294.3751,15007.0
2021-09-13 09:40:00,304.5,304.66,303.56,304.64,10006.0,294.3945,294.5491,293.4857,294.5298,10006.0
2021-09-13 09:45:00,304.5,304.5,303.21,303.42,13103.0,294.3945,294.3945,293.1473,293.3503,13103.0
2021-09-13 09:50:00,303.6,304.72,303.5,304.51,15562.0,293.5243,294.6072,293.4276,294.4041,15562.0
2021-09-13 09:55:00,304.46,304.69,304.22,304.67,12292.0,294.3558,294.5782,294.1237,294.5588,12292.0
2021-09-13 10:00:00,304.64,304.74,303.49,303.61,20072.0,294.5298,294.6265,293.418,293.534,20072.0
2021-09-13 10:05:00,303.51,304.43,303.38,304.43,7429.0,293.4373,294.3268,293.3116,294.3268,7429.0
2021-09-13 10:10:00,304.37,304.85,304.36,304.71,10998.0,294.2688,294.7328,294.2591,294.5975,10998.0
2021-09-13 10:15:00,304.7,304.75,303.43,303.52,6813.0,294.5878,294.6362,293.36,293.447,6813.0
2021-09-13 10:20:00,303.47,303.86,303.46,303.46,7035.0,293.3986,293.7757,293.389,293.389,7035.0
2021-09-13 10:25:00,303.68,303.96,303.68,303.96,4108.0,293.6017,293.8724,293.6017,293.8724,4108.0
2021-09-13 10:30:00,304.05,304.25,303.01,303.13,14273.0,293.9594,294.1528,292.9539,293.0699,14273.0
2021-09-13 10:35:00,302.98,303.43,302.87,303.41,4021.0,292.9249,293.36,292.8186,293.3406,4021.0
2021-09-13 10:40:00,303.41,303.61,303.21,303.28,3257.0,293.3406,293.534,293.1473,293.2149,3257.0
2021-09-13 10:45:00,303.23,304.0,303.23,303.82,11305.0,293.1666,293.911,293.1666,293.737,11305.0
2021-09-13 10:50:00,303.88,304.37,303.88,304.05,10301.0,293.795,294.2688,293.795,293.9594,10301.0
2021-09-13 10:55:00,304.09,304.13,303.7,303.7,12433.0,293.9981,294.0367,293.621,293.621,12433.0
2021-09-13 11:00:00,303.55,303.77,303.25,303.45,6672.0,293.476,293.6887,293.1859,293.3793,6672.0
2021-09-13 11:05:00,303.47,303.56,303.09,303.09,9678.0,293.3986,293.4857,293.0313,293.0313,9678.0
2021-09-13 11:10:00,303.06,303.06,301.99,302.18,5985.0,293.0022,293.0022,291.9678,292.1515,5985.0
2021-09-13 11:15:00,302.15,302.55,301.97,302.55,5028.0,292.1224,292.5092,291.9484,292.5092,5028.0
2021-09-13 11:20:00,302.62,302.81,302.43,302.72,4951.0,292.5768,292.7605,292.3932,292.6735,4951.0
2021-09-13 11:25:00,302.73,303.36,302.64,303.17,7608.0,292.6832,293.2923,292.5962,293.1086,7608.0
2021-09-13 11:30:00,303.11,303.23,303.01,303.01,6036.0,293.0506,293.1666,292.9539,292.9539,6036.0
2021-09-13 11:35:00,302.83,302.87,302.56,302.86,6847.0,292.7799,292.8186,292.5188,292.8089,6847.0
2021-09-13 11:40:00,302.75,302.75,302.53,302.65,6284.0,292.7025,292.7025,292.4898,292.6059,6284.0
2021-09-13 11:45:00,302.62,302.78,302.04,302.04,4988.0,292.5768,292.7315,292.0161,292.0161,4988.0
2021-09-13 11:50:00,302.01,302.06,301.7,301.71,5202.0,291.9871,292.0354,291.6874,291.697,5202.0
2021-09-13 11:55:00,301.66,301.8,301.61,301.7,6492.0,291.6487,291.7841,291.6004,291.6874,6492.0
2021-09-13 12:00:00,301.56,301.61,301.29,301.31,8573.0,291.552,291.6004,291.291,291.3103,8573.0
2021-09-13 12:05:00,301.34,301.47,301.25,301.28,3329.0,291.3393,291.465,291.2523,291.2813,3329.0
2021-09-13 12:10:00,301.27,301.69,301.27,301.58,5633.0,291.2717,291.6777,291.2717,291.5714,5633.0
2021-09-13 12:15:00,301.34,301.46,301.27,301.35,6877.0,291.3393,291.4553,291.2717,291.349,6877.0
2021-09-13 12:20:00,301.4,301.43,301.2,301.43,4316.0,291.3973,291.4263,291.204,291.4263,4316.0
2021-09-13 12:25:00,301.45,301.47,301.17,301.19,5735.0,291.4457,291.465,291.175,291.1943,5735.0
2021-09-13 12:30:00,301.03,301.34,300.98,301.31,5402.0,291.0396,291.3393,290.9913,291.3103,5402.0
2021-09-13 12:35:00,301.3,301.3,301.15,301.2,4080.0,291.3007,291.3007,291.1556,291.204,4080.0
2021-09-13 12:40:00,301.22,301.26,300.99,301.08,5408.0,291.2233,291.262,291.0009,291.088,5408.0
2021-09-13 12:45:00,301.03,301.15,300.82,301.0,4737.0,291.0396,291.1556,290.8366,291.0106,4737.0
2021-09-13 12:50:00,301.04,301.32,301.02,301.06,4926.0,291.0493,291.32,291.0299,291.0686,4926.0
2021-09-13 12:55:00,301.12,301.4,301.12,301.37,3530.0,291.1266,291.3973,291.1266,291.3683,3530.0
2021-09-13 13:00:00,301.33,301.43,301.21,301.24,8615.0,291.3297,291.4263,291.2136,291.2426,8615.0
2021-09-13 13:05:00,301.21,301.68,301.19,301.52,5996.0,291.2136,291.668,291.1943,291.5134,5996.0
2021-09-13 13:10:00,301.54,301.91,301.54,301.66,6975.0,291.5327,291.8904,291.5327,291.6487,6975.0
2021-09-13 13:15:00,301.6,301.6,301.29,301.53,8183.0,291.5907,291.5907,291.291,291.523,8183.0
2021-09-13 13:20:00,301.51,301.78,301.36,301.61,5262.0,291.5037,291.7647,291.3587,291.6004,5262.0
2021-09-13 13:25:00,301.56,302.27,301.55,302.08,13189.0,291.552,292.2385,291.5424,292.0548,13189.0
2021-09-13 13:30:00,302.03,302.21,301.59,301.6,15942.0,292.0064,292.1805,291.581,291.5907,15942.0
2021-09-13 13:35:00,301.53,301.56,300.92,300.92,5263.0,291.523,291.552,290.9333,290.9333,5263.0
2021-09-13 13:40:00,301.03,301.26,301.0,301.13,8196.0,291.0396,291.262,291.0106,291.1363,8196.0
2021-09-13 13:45:00,301.21,301.29,301.07,301.15,10913.0,291.2136,291.291,291.0783,291.1556,10913.0
2021-09-13 13:50:00,301.14,301.14,300.73,300.73,5992.0,291.146,291.146,290.7496,290.7496,5992.0
2021-09-13 13:55:00,300.78,300.96,300.78,300.93,2910.0,290.7979,290.9719,290.7979,290.9429,2910.0
2021-09-13 14:00:00,300.98,301.14,300.86,301.02,5279.0,290.9913,291.146,290.8753,291.0299,5279.0
2021-09-13 14:05:00,301.04,301.31,301.04,301.22,5366.0,291.0493,291.3103,291.0493,291.2233,5366.0
2021-09-13 14:10:00,301.13,301.13,300.72,300.76,9311.0,291.1363,291.1363,290.7399,290.7786,9311.0
2021-09-13 14:15:00,300.73,301.13,300.7,300.97,8755.0,290.7496,291.1363,290.7206,290.9816,8755.0
2021-09-13 14:20:00,300.97,301.69,300.97,301.64,5410.0,290.9816,291.6777,290.9816,291.6294,5410.0
2021-09-13 14:25:00,301.69,301.74,301.25,301.4,8383.0,291.6777,291.7261,291.2523,291.3973,8383.0
2021-09-13 14:30:00,301.36,301.36,301.09,301.16,3921.0,291.3587,291.3587,291.0976,291.1653,3921.0
2021-09-13 14:35:00,301.11,301.24,300.96,301.14,5532.0,291.117,291.2426,290.9719,291.146,5532.0
2021-09-13 14:40:00,301.14,301.57,301.14,301.55,6617.0,291.146,291.5617,291.146,291.5424,6617.0
2021-09-13 14:45:00,301.49,301.66,301.4,301.57,7138.0,291.4844,291.6487,291.3973,291.5617,7138.0
2021-09-13 14:50:00,301.47,301.63,301.46,301.62,3510.0,291.465,291.6197,291.4553,291.61,3510.0
2021-09-13 14:55:00,301.55,301.77,301.54,301.75,10882.0,291.5424,291.7551,291.5327,291.7357,10882.0
2021-09-13 15:00:00,301.62,301.62,301.28,301.41,7490.0,291.61,291.61,291.2813,291.407,7490.0
2021-09-13 15:05:00,301.34,301.49,301.28,301.41,6769.0,291.3393,291.4844,291.2813,291.407,6769.0
2021-09-13 15:10:00,301.46,301.74,301.45,301.64,4322.0,291.4553,291.7261,291.4457,291.6294,4322.0
2021-09-13 15:15:00,301.72,302.15,301.68,301.98,10549.0,291.7067,292.1224,291.668,291.9581,10549.0
2021-09-13 15:20:00,301.86,301.94,301.79,301.87,8632.0,291.8421,291.9194,291.7744,291.8517,8632.0
2021-09-13 15:25:00,301.93,302.52,301.86,302.41,13743.0,291.9097,292.4802,291.8421,292.3738,13743.0
2021-09-13 15:30:00,302.47,302.52,301.96,302.22,22305.0,292.4318,292.4802,291.9388,292.1901,22305.0
2021-09-13 15:35:00,302.21,302.35,301.99,302.26,10662.0,292.1805,292.3158,291.9678,292.2288,10662.0
2021-09-13 15:40:00,302.27,302.27,301.66,301.66,8651.0,292.2385,292.2385,291.6487,291.6487,8651.0
2021-09-13 15:45:00,301.74,301.76,301.54,301.68,9799.0,291.7261,291.7454,291.5327,291.668,9799.0
2021-09-13 15:50:00,301.85,302.35,301.8,302.2,12651.0,291.8324,292.3158,291.7841,292.1708,12651.0
2021-09-13 15:55:00,302.25,302.36,301.96,302.12,55081.0,292.2191,292.3255,291.9388,292.0934,55081.0
2021-09-14 09:30:00,302.06,302.51,301.15,301.15,19237.0,292.0354,292.4705,291.1556,291.1556,19237.0
2021-09-14 09:35:00,301.18,301.18,299.79,299.81,17753.0,291.1846,291.1846,289.8408,289.8601,17753.0
2021-09-14 09:40:00,299.83,301.66,299.38,301.55,15233.0,289.8794,291.6487,289.4444,291.5424,15233.0
2021-09-14 09:45:00,301.43,301.43,300.31,300.63,4122.0,291.4263,291.4263,290.3435,290.6529,4122.0
2021-09-14 09:50:00,300.95,300.95,300.03,300.79,10919.0,290.9623,290.9623,290.0728,290.8076,10919.0
2021-09-14 09:55:00,300.98,301.47,300.55,301.47,4091.0,290.9913,291.465,290.5755,291.465,4091.0
2021-09-14 10:00:00,301.34,301.44,300.65,300.77,8779.0,291.3393,291.436,290.6722,290.7882,8779.0
2021-09-14 10:05:00,300.8,300.8,300.23,300.3,5521.0,290.8172,290.8172,290.2662,290.3338,5521.0
2021-09-14 10:10:00,300.36,301.11,300.15,301.06,6155.0,290.3919,291.117,290.1888,291.0686,6155.0
2021-09-14 10:15:00,300.88,301.16,300.58,300.59,9232.0,290.8946,291.1653,290.6046,290.6142,9232.0
2021-09-14 10:20:00,300.74,300.93,300.38,300.77,14363.0,290.7592,290.9429,290.4112,290.7882,14363.0
2021-09-14 10:25:00,300.71,301.16,300.18,301.16,7726.0,290.7302,291.1653,290.2178,291.1653,7726.0
2021-09-14 10:30:00,301.07,301.21,300.57,300.59,7945.0,291.0783,291.2136,290.5949,290.6142,7945.0
2021-09-14 10:35:00,300.65,301.21,300.58,301.0,8795.0,290.6722,291.2136,290.6046,291.0106,8795.0
2021-09-14 10:40:00,300.69,300.97,300.68,300.78,9114.0,290.7109,290.9816,290.7012,290.7979,9114.0
2021-09-14 10:45:00,300.72,300.88,300.53,300.58,15435.0,290.7399,290.8946,290.5562,290.6046,15435.0
2021-09-14 10:50:00,300.58,300.63,300.0,300.0,15202.0,290.6046,290.6529,290.0438,290.0438,15202.0
2021-09-14 10:55:00,300.0,300.14,299.8,300.05,8814.0,290.0438,290.1792,289.8504,290.0921,8814.0
2021-09-14 11:00:00,300.14,300.3,300.05,300.13,8579.0,290.1792,290.3338,290.0921,290.1695,8579.0
2021-09-14 11:05:00,300.14,300.14,299.68,299.68,7907.0,290.1792,290.1792,289.7344,289.7344,7907.0
2021-09-14 11:10:00,299.37,299.37,299.0,299.1,4133.0,289.4347,289.4347,289.077,289.1737,4133.0
2021-09-14 11:15:00,298.97,299.0,298.71,298.71,7092.0,289.048,289.077,288.7966,288.7966,7092.0
2021-09-14 11:20:00,298.76,299.06,298.64,299.06,8495.0,288.845,289.135,288.7289,289.135,8495.0
2021-09-14 11:25:00,299.05,299.77,299.05,299.63,11001.0,289.1253,289.8214,289.1253,289.6861,11001.0
2021-09-14 11:30:00,299.71,299.8,299.5,299.5,9754.0,289.7634,289.8504,289.5604,289.5604,9754.0
2021-09-14 11:35:00,299.5,299.76,299.46,299.53,3570.0,289.5604,289.8118,289.5217,289.5894,3570.0
2021-09-14 11:40:00,299.64,300.0,299.64,300.0,2422.0,289.6957,290.0438,289.6957,290.0438,2422.0
2021-09-14 11:45:00,299.9,299.93,299.69,299.81,6072.0,289.9471,289.9761,289.7441,289.8601,6072.0
2021-09-14 11:50:00,299.8,300.04,299.61,299.61,2636.0,289.8504,290.0825,289.6667,289.6667,2636.0
2021-09-14 11:55:00,299.66,300.07,299.63,299.92,12850.0,289.7151,290.1115,289.6861,289.9665,12850.0
2021-09-14 12:00:00,299.95,299.98,299.74,299.78,6816.0,289.9955,290.0245,289.7924,289.8311,6816.0
2021-09-14 12:05:00,299.85,299.99,299.82,299.97,3537.0,289.8988,290.0341,289.8698,290.0148,3537.0
2021-09-14 12:10:00,300.14,300.21,300.02,300.17,3870.0,290.1792,290.2468,290.0631,290.2082,3870.0
2021-09-14 12:15:00,300.17,300.19,299.99,300.19,2903.0,290.2082,290.2275,290.0341,290.2275,2903.0
2021-09-14 12:20:00,300.18,300.18,299.64,299.78,9486.0,290.2178,290.2178,289.6957,289.8311,9486.0
2021-09-14 12:25:00,299.83,299.98,299.81,299.91,3361.0,289.8794,290.0245,289.8601,289.9568,3361.0
2021-09-14 12:30:00,299.86,299.87,299.69,299.71,3828.0,289.9084,289.9181,289.7441,289.7634,3828.0
2021-09-14 12:35:00,299.75,299.84,299.52,299.59,3800.0,289.8021,289.8891,289.5797,289.6474,3800.0
2021-09-14 12:40:00,299.58,299.68,299.33,299.34,7474.0,289.6377,289.7344,289.396,289.4057,7474.0
2021-09-14 12:45:00,299.41,299.57,299.37,299.41,3218.0,289.4734,289.6281,289.4347,289.4734,3218.0
2021-09-14 12:50:00,299.46,299.48,299.36,299.47,2935.0,289.5217,289.5411,289.425,289.5314,2935.0
2021-09-14 12:55:00,299.35,299.35,299.14,299.15,3959.0,289.4154,289.4154,289.2123,289.222,3959.0
2021-09-14 13:00:00,299.09,299.42,299.09,299.3,2209.0,289.164,289.483,289.164,289.367,2209.0
2021-09-14 13:05:00,299.33,299.34,298.87,298.88,8772.0,289.396,289.4057,288.9513,288.961,8772.0
2021-09-14 13:10:00,298.87,299.01,298.83,298.83,2484.0,288.9513,289.0867,288.9126,288.9126,2484.0
2021-09-14 13:15:00,298.85,299.01,298.82,299.0,2757.0,288.932,289.0867,288.903,289.077,2757.0
2021-09-14 13:20:00,299.05,299.08,298.9,299.0,2451.0,289.1253,289.1543,288.9803,289.077,2451.0
2021-09-14 13:25:00,298.91,299.0,298.85,298.9,2175.0,288.99,289.077,288.932,288.9803,2175.0
2021-09-14 13:30:00,298.86,298.9,298.69,298.85,6222.0,288.9416,288.9803,288.7773,288.932,6222.0
2021-09-14 13:35:00,298.74,299.0,298.7,298.99,7766.0,288.8256,289.077,288.7869,289.0673,7766.0
2021-09-14 13:40:00,298.99,299.09,298.87,299.09,2830.0,289.0673,289.164,288.9513,289.164,2830.0
2021-09-14 13:45:00,299.08,299.18,298.95,298.98,6979.0,289.1543,289.251,289.0286,289.0577,6979.0
2021-09-14 13:50:00,298.98,299.18,298.98,299.12,3242.0,289.0577,289.251,289.0577,289.193,3242.0
2021-09-14 13:55:00,299.12,299.2,298.92,299.0,4599.0,289.193,289.2703,288.9996,289.077,4599.0
2021-09-14 14:00:00,298.96,299.0,298.81,299.0,8080.0,289.0383,289.077,288.8933,289.077,8080.0
2021-09-14 14:05:00,299.04,299.05,298.86,298.9,5316.0,289.1157,289.1253,288.9416,288.9803,5316.0
2021-09-14 14:10:00,298.95,298.95,298.69,298.74,2515.0,289.0286,289.0286,288.7773,288.8256,2515.0
2021-09-14 14:15:00,298.66,298.83,298.55,298.74,7836.0,288.7483,288.9126,288.6419,288.8256,7836.0
2021-09-14 14:20:00,298.74,298.87,298.59,298.87,5174.0,288.8256,288.9513,288.6806,288.9513,5174.0
2021-09-14 14:25:00,298.8,298.93,298.73,298.93,4457.0,288.8836,289.0093,288.8159,289.0093,4457.0
2021-09-14 14:30:00,298.85,299.0,298.66,298.66,7493.0,288.932,289.077,288.7483,288.7483,7493.0
2021-09-14 14:35:00,298.72,298.86,298.68,298.81,3571.0,288.8063,288.9416,288.7676,288.8933,3571.0
2021-09-14 14:40:00,298.82,298.82,298.22,298.22,25515.0,288.903,288.903,288.3229,288.3229,25515.0
2021-09-14 14:45:00,298.34,298.53,298.1,298.16,7635.0,288.4389,288.6226,288.2069,288.2649,7635.0
2021-09-14 14:50:00,298.1,298.23,297.87,298.16,3027.0,288.2069,288.3325,287.9845,288.2649,3027.0
2021-09-14 14:55:00,298.26,298.51,298.16,298.49,7730.0,288.3615,288.6032,288.2649,288.5839,7730.0
2021-09-14 15:00:00,298.34,298.41,298.15,298.32,4921.0,288.4389,288.5066,288.2552,288.4196,4921.0
2021-09-14 15:05:00,298.29,298.65,298.28,298.56,10540.0,288.3905,288.7386,288.3809,288.6516,10540.0
2021-09-14 15:10:00,298.51,298.77,298.51,298.64,6254.0,288.6032,288.8546,288.6032,288.7289,6254.0
2021-09-14 15:15:00,298.65,298.94,298.65,298.77,6008.0,288.7386,289.019,288.7386,288.8546,6008.0
2021-09-14 15:20:00,298.8,299.12,298.61,298.65,5755.0,288.8836,289.193,288.6999,288.7386,5755.0
2021-09-14 15:25:00,298.66,298.83,298.6,298.73,5732.0,288.7483,288.9126,288.6903,288.8159,5732.0
2021-09-14 15:30:00,298.77,298.89,298.71,298.81,10334.0,288.8546,288.9706,288.7966,288.8933,10334.0
2021-09-14 15:35:00,298.75,298.75,298.53,298.53,14142.0,288.8353,288.8353,288.6226,288.6226,14142.0
2021-09-14 15:40:00,298.57,299.14,298.55,298.77,13137.0,288.6613,289.2123,288.6419,288.8546,13137.0
2021-09-14 15:45:00,298.82,299.0,298.8,298.86,9470.0,288.903,289.077,288.8836,288.9416,9470.0
2021-09-14 15:50:00,298.76,299.04,298.33,298.92,18774.0,288.845,289.1157,288.4292,288.9996,18774.0
2021-09-14 15:55:00,298.88,299.0,298.64,298.76,50175.0,288.961,289.077,288.7289,288.845,50175.0
2021-09-15 09:30:00,300.44,300.44,298.47,298.76,12387.0,290.4692,290.4692,288.5646,288.845,12387.0
2021-09-15 09:35:00,298.37,298.68,296.95,297.12,8692.0,288.4679,288.7676,287.095,287.2594,8692.0
2021-09-15 09:40:00,297.16,297.84,296.76,297.83,3401.0,287.2981,287.9555,286.9113,287.9458,3401.0
2021-09-15 09:45:00,297.91,298.31,297.8,298.3,2590.0,288.0232,288.4099,287.9168,288.4002,2590.0
2021-09-15 09:50:00,298.6,298.83,298.25,298.83,2289.0,288.6903,288.9126,288.3519,288.9126,2289.0
2021-09-15 09:55:00,299.0,299.54,299.0,299.44,4004.0,289.077,289.5991,289.077,289.5024,4004.0
2021-09-15 10:00:00,299.48,299.48,299.06,299.06,5995.0,289.5411,289.5411,289.135,289.135,5995.0
2021-09-15 10:05:00,298.83,299.03,298.21,298.21,2370.0,288.9126,289.106,288.3132,288.3132,2370.0
2021-09-15 10:10:00,298.26,298.27,297.76,297.99,2605.0,288.3615,288.3712,287.8781,288.1005,2605.0
2021-09-15 10:15:00,297.73,298.34,297.73,298.34,2153.0,287.8491,288.4389,287.8491,288.4389,2153.0
2021-09-15 10:20:00,298.41,298.55,298.04,298.04,1641.0,288.5066,288.6419,288.1488,288.1488,1641.0
2021-09-15 10:25:00,298.01,298.27,297.83,297.91,3779.0,288.1198,288.3712,287.9458,288.0232,3779.0
2021-09-15 10:30:00,297.9,298.58,297.89,298.54,9254.0,288.0135,288.6709,288.0038,288.6323,9254.0
2021-09-15 10:35:00,298.58,298.78,298.58,298.75,1833.0,288.6709,288.8643,288.6709,288.8353,1833.0
2021-09-15 10:40:00,298.75,299.0,298.65,298.83,5339.0,288.8353,289.077,288.7386,288.9126,5339.0
2021-09-15 10:45:00,298.76,298.77,297.94,298.17,2660.0,288.845,288.8546,288.0522,288.2745,2660.0
2021-09-15 10:50:00,298.05,298.29,298.03,298.29,2456.0,288.1585,288.3905,288.1392,288.3905,2456.0
2021-09-15 10:55:00,298.25,298.42,298.14,298.37,2085.0,288.3519,288.5162,288.2455,288.4679,2085.0
2021-09-15 11:00:00,298.42,298.67,298.34,298.67,2730.0,288.5162,288.7579,288.4389,288.7579,2730.0
2021-09-15 11:05:00,298.65,298.74,298.2,298.2,1711.0,288.7386,288.8256,288.3035,288.3035,1711.0
2021-09-15 11:10:00,298.14,298.48,298.06,298.29,3548.0,288.2455,288.5742,288.1682,288.3905,3548.0
2021-09-15 11:15:00,298.3,298.34,298.24,298.28,1267.0,288.4002,288.4389,288.3422,288.3809,1267.0
2021-09-15 11:20:00,298.34,298.49,298.26,298.49,4184.0,288.4389,288.5839,288.3615,288.5839,4184.0
2021-09-15 11:25:00,298.57,298.76,298.54,298.57,2141.0,288.6613,288.845,288.6323,288.6613,2141.0
2021-09-15 11:30:00,298.57,298.57,297.93,298.0,5250.0,288.6613,288.6613,288.0425,288.1102,5250.0
2021-09-15 11:35:00,298.09,298.17,297.98,298.12,1230.0,288.1972,288.2745,288.0908,288.2262,1230.0
2021-09-15 11:40:00,298.18,298.44,298.08,298.44,1400.0,288.2842,288.5356,288.1875,288.5356,1400.0
2021-09-15 11:45:00,298.48,298.48,298.23,298.33,1233.0,288.5742,288.5742,288.3325,288.4292,1233.0
2021-09-15 11:50:00,298.37,298.42,298.11,298.11,1940.0,288.4679,288.5162,288.2165,288.2165,1940.0
2021-09-15 11:55:00,298.16,298.39,298.16,298.31,2033.0,288.2649,288.4872,288.2649,288.4099,2033.0
2021-09-15 12:00:00,298.31,298.41,298.15,298.31,1000.0,288.4099,288.5066,288.2552,288.4099,1000.0
2021-09-15 12:05:00,298.29,298.46,298.26,298.46,2666.0,288.3905,288.5549,288.3615,288.5549,2666.0
2021-09-15 12:10:00,298.38,298.67,298.38,298.53,2828.0,288.4776,288.7579,288.4776,288.6226,2828.0
2021-09-15 12:15:00,298.56,298.86,298.56,298.86,1809.0,288.6516,288.9416,288.6516,288.9416,1809.0
2021-09-15 12:20:00,298.86,299.11,298.82,299.08,2273.0,288.9416,289.1833,288.903,289.1543,2273.0
2021-09-15 12:25:00,299.01,299.28,299.01,299.1,1164.0,289.0867,289.3477,289.0867,289.1737,1164.0
2021-09-15 12:30:00,299.13,299.19,298.9,298.91,5571.0,289.2027,289.2607,288.9803,288.99,5571.0
2021-09-15 12:35:00,298.97,299.01,298.83,298.95,1600.0,289.048,289.0867,288.9126,289.0286,1600.0
2021-09-15 12:40:00,298.93,299.48,298.93,299.42,4263.0,289.0093,289.5411,289.0093,289.483,4263.0
2021-09-15 12:45:00,299.26,299.33,299.11,299.24,1814.0,289.3284,289.396,289.1833,289.309,1814.0
2021-09-15 12:50:00,299.21,299.26,299.16,299.24,1976.0,289.28,289.3284,289.2317,289.309,1976.0
2021-09-15 12:55:00,299.33,299.43,299.23,299.43,2717.0,289.396,289.4927,289.2994,289.4927,2717.0
2021-09-15 13:00:00,299.47,299.82,299.44,299.74,6705.0,289.5314,289.8698,289.5024,289.7924,6705.0
2021-09-15 13:05:00,299.69,299.82,299.69,299.79,3841.0,289.7441,289.8698,289.7441,289.8408,3841.0
2021-09-15 13:10:00,299.75,300.17,299.75,300.17,1827.0,289.8021,290.2082,289.8021,290.2082,1827.0
2021-09-15 13:15:00,300.14,300.33,300.06,300.32,2806.0,290.1792,290.3628,290.1018,290.3532,2806.0
2021-09-15 13:20:00,300.37,300.5,300.36,300.5,1570.0,290.4015,290.5272,290.3919,290.5272,1570.0
2021-09-15 13:25:00,300.59,300.59,300.34,300.34,2457.0,290.6142,290.6142,290.3725,290.3725,2457.0
2021-09-15 13:30:00,300.41,300.62,300.35,300.6,2800.0,290.4402,290.6432,290.3822,290.6239,2800.0
2021-09-15 13:35:00,300.55,300.55,300.25,300.3,2600.0,290.5755,290.5755,290.2855,290.3338,2600.0
2021-09-15 13:40:00,300.27,300.59,300.27,300.52,2228.0,290.3048,290.6142,290.3048,290.5465,2228.0
2021-09-15 13:45:00,300.51,300.56,300.29,300.29,2519.0,290.5369,290.5852,290.3242,290.3242,2519.0
2021-09-15 13:50:00,300.19,300.46,300.15,300.38,3214.0,290.2275,290.4885,290.1888,290.4112,3214.0
2021-09-15 13:55:00,300.45,300.45,300.06,300.06,4195.0,290.4789,290.4789,290.1018,290.1018,4195.0
2021-09-15 14:00:00,300.06,300.06,299.63,299.71,2656.0,290.1018,290.1018,289.6861,289.7634,2656.0
2021-09-15 14:05:00,299.76,299.85,299.72,299.84,1925.0,289.8118,289.8988,289.7731,289.8891,1925.0
2021-09-15 14:10:00,299.84,299.85,299.48,299.48,2417.0,289.8891,289.8988,289.5411,289.5411,2417.0
2021-09-15 14:15:00,299.52,299.57,299.05,299.06,2304.0,289.5797,289.6281,289.1253,289.135,2304.0
2021-09-15 14:20:00,299.08,299.15,298.91,299.02,3496.0,289.1543,289.222,288.99,289.0963,3496.0
2021-09-15 14:25:00,299.04,299.09,298.86,298.87,3923.0,289.1157,289.164,288.9416,288.9513,3923.0
2021-09-15 14:30:00,298.84,299.0,298.8,298.87,3780.0,288.9223,289.077,288.8836,288.9513,3780.0
2021-09-15 14:35:00,298.82,298.98,298.77,298.84,2236.0,288.903,289.0577,288.8546,288.9223,2236.0
2021-09-15 14:40:00,298.87,298.89,298.69,298.83,4308.0,288.9513,288.9706,288.7773,288.9126,4308.0
2021-09-15 14:45:00,298.88,299.11,298.83,299.11,2200.0,288.961,289.1833,288.9126,289.1833,2200.0
2021-09-15 14:50:00,299.04,299.06,298.89,298.92,2908.0,289.1157,289.135,288.9706,288.9996,2908.0
2021-09-15 14:55:00,299.04,299.08,298.95,298.97,2762.0,289.1157,289.1543,289.0286,289.048,2762.0
2021-09-15 15:00:00,298.96,299.32,298.95,299.13,2484.0,289.0383,289.3864,289.0286,289.2027,2484.0
2021-09-15 15:05:00,299.14,299.17,298.96,299.03,2094.0,289.2123,289.2413,289.0383,289.106,2094.0
2021-09-15 15:10:00,299.08,299.23,299.02,299.23,2013.0,289.1543,289.2994,289.0963,289.2994,2013.0
2021-09-15 15:15:00,299.22,299.3,299.17,299.3,1716.0,289.2897,289.367,289.2413,289.367,1716.0
2021-09-15 15:20:00,299.33,299.36,299.16,299.29,2689.0,289.396,289.425,289.2317,289.3574,2689.0
2021-09-15 15:25:00,299.34,299.36,299.19,299.34,2395.0,289.4057,289.425,289.2607,289.4057,2395.0
2021-09-15 15:30:00,299.31,299.66,299.25,299.55,4887.0,289.3767,289.7151,289.3187,289.6087,4887.0
2021-09-15 15:35:00,299.58,299.82,299.54,299.75,4293.0,289.6377,289.8698,289.5991,289.8021,4293.0
2021-09-15 15:40:00,299.7,299.82,299.55,299.82,4475.0,289.7538,289.8698,289.6087,289.8698,4475.0
2021-09-15 15:45:00,299.83,299.97,299.71,299.71,8140.0,289.8794,290.0148,289.7634,289.7634,8140.0
2021-09-15 15:50:00,299.73,299.81,299.49,299.56,11051.0,289.7828,289.8601,289.5507,289.6184,11051.0
2021-09-15 15:55:00,299.5,299.57,299.23,299.47,28242.0,289.5604,289.6281,289.2994,289.5314,28242.0
2021-09-16 09:30:00,298.91,299.09,297.24,298.88,12258.0,288.99,289.164,287.3754,288.961,12258.0
2021-09-16 09:35:00,298.36,299.06,298.26,298.81,2185.0,288.4582,289.135,288.3615,288.8933,2185.0
2021-09-16 09:40:00,298.85,299.19,298.09,298.09,6530.0,288.932,289.2607,288.1972,288.1972,6530.0
2021-09-16 09:45:00,298.09,298.37,297.77,297.81,1493.0,288.1972,288.4679,287.8878,287.9265,1493.0
2021-09-16 09:50:00,298.21,298.84,298.13,298.84,1517.0,288.3132,288.9223,288.2359,288.9223,1517.0
2021-09-16 09:55:00,298.48,299.25,298.48,298.73,3996.0,288.5742,289.3187,288.5742,288.8159,3996.0
2021-09-16 10:00:00,298.55,298.55,297.67,297.8,2314.0,288.6419,288.6419,287.7911,287.9168,2314.0
2021-09-16 10:05:00,297.8,297.98,297.56,297.78,2626.0,287.9168,288.0908,287.6848,287.8975,2626.0
2021-09-16 10:10:00,297.81,297.88,297.31,297.41,2200.0,287.9265,287.9942,287.4431,287.5398,2200.0
2021-09-16 10:15:00,296.92,297.22,296.65,297.22,1809.0,287.066,287.3561,286.805,287.3561,1809.0
2021-09-16 10:20:00,297.13,297.31,296.99,297.16,2402.0,287.269,287.4431,287.1337,287.2981,2402.0
2021-09-16 10:25:00,297.05,297.69,296.97,297.69,2110.0,287.1917,287.8105,287.1144,287.8105,2110.0
2021-09-16 10:30:00,297.58,297.6,297.15,297.37,2511.0,287.7041,287.7234,287.2884,287.5011,2511.0
2021-09-16 10:35:00,297.21,297.79,297.21,297.63,3728.0,287.3464,287.9071,287.3464,287.7525,3728.0
2021-09-16 10:40:00,297.64,298.02,297.45,297.7,2903.0,287.7621,288.1295,287.5784,287.8201,2903.0
2021-09-16 10:45:00,297.67,297.67,296.93,296.97,3260.0,287.7911,287.7911,287.0757,287.1144,3260.0
2021-09-16 10:50:00,296.87,296.87,296.42,296.78,3637.0,287.0177,287.0177,286.5826,286.9307,3637.0
2021-09-16 10:55:00,296.81,296.9,296.48,296.72,3716.0,286.9597,287.0467,286.6406,286.8727,3716.0
2021-09-16 11:00:00,296.84,297.26,296.84,297.07,1906.0,286.9887,287.3947,286.9887,287.211,1906.0
2021-09-16 11:05:00,297.04,297.14,296.64,296.87,5557.0,287.182,287.2787,286.7953,287.0177,5557.0
2021-09-16 11:10:00,296.93,297.21,296.86,297.21,2846.0,287.0757,287.3464,287.008,287.3464,2846.0
2021-09-16 11:15:00,297.31,297.32,296.76,296.76,2080.0,287.4431,287.4527,286.9113,286.9113,2080.0
2021-09-16 11:20:00,296.74,296.84,296.33,296.84,9903.0,286.892,286.9887,286.4956,286.9887,9903.0
2021-09-16 11:25:00,296.9,297.34,296.9,297.28,2540.0,287.0467,287.4721,287.0467,287.4141,2540.0
2021-09-16 11:30:00,297.38,297.79,297.34,297.34,6700.0,287.5108,287.9071,287.4721,287.4721,6700.0
2021-09-16 11:35:00,297.14,297.37,297.14,297.21,2405.0,287.2787,287.5011,287.2787,287.3464,2405.0
2021-09-16 11:40:00,297.13,297.18,296.89,297.18,4737.0,287.269,287.3174,287.037,287.3174,4737.0
2021-09-16 11:45:00,297.12,297.37,296.95,297.28,4505.0,287.2594,287.5011,287.095,287.4141,4505.0
2021-09-16 11:50:00,297.33,297.41,297.03,297.03,2646.0,287.4624,287.5398,287.1724,287.1724,2646.0
2021-09-16 11:55:00,296.94,297.16,296.83,297.16,3719.0,287.0854,287.2981,286.979,287.2981,3719.0
2021-09-16 12:00:00,297.07,297.13,296.85,296.9,3595.0,287.211,287.269,286.9983,287.0467,3595.0
2021-09-16 12:05:00,296.74,297.18,296.7,297.18,2437.0,286.892,287.3174,286.8533,287.3174,2437.0
2021-09-16 12:10:00,297.12,297.27,296.92,297.26,5328.0,287.2594,287.4044,287.066,287.3947,5328.0
2021-09-16 12:15:00,297.11,297.45,297.05,297.17,3495.0,287.2497,287.5784,287.1917,287.3077,3495.0
2021-09-16 12:20:00,297.26,297.26,296.9,296.9,7567.0,287.3947,287.3947,287.0467,287.0467,7567.0
2021-09-16 12:25:00,296.94,297.29,296.69,297.29,7328.0,287.0854,287.4237,286.8436,287.4237,7328.0
2021-09-16 12:30:00,297.3,297.73,297.3,297.49,3910.0,287.4334,287.8491,287.4334,287.6171,3910.0
2021-09-16 12:35:00,297.43,297.49,297.33,297.46,2360.0,287.5591,287.6171,287.4624,287.5881,2360.0
2021-09-16 12:40:00,297.44,297.63,297.27,297.61,4234.0,287.5688,287.7525,287.4044,287.7331,4234.0
2021-09-16 12:45:00,297.61,298.1,297.61,298.03,5087.0,287.7331,288.2069,287.7331,288.1392,5087.0
2021-09-16 12:50:00,298.02,298.02,297.56,297.56,1945.0,288.1295,288.1295,287.6848,287.6848,1945.0
2021-09-16 12:55:00,297.55,297.64,297.4,297.64,3819.0,287.6751,287.7621,287.5301,287.7621,3819.0
2021-09-16 13:00:00,297.53,297.57,297.41,297.42,3131.0,287.6558,287.6944,287.5398,287.5494,3131.0
2021-09-16 13:05:00,297.42,297.9,297.31,297.82,2813.0,287.5494,288.0135,287.4431,287.9361,2813.0
2021-09-16 13:10:00,297.76,298.09,297.72,298.02,3473.0,287.8781,288.1972,287.8395,288.1295,3473.0
2021-09-16 13:15:00,297.98,298.22,297.88,298.12,2574.0,288.0908,288.3229,287.9942,288.2262,2574.0
2021-09-16 13:20:00,298.22,298.25,297.89,297.91,4533.0,288.3229,288.3519,288.0038,288.0232,4533.0
2021-09-16 13:25:00,297.89,298.08,297.87,298.04,2300.0,288.0038,288.1875,287.9845,288.1488,2300.0
2021-09-16 13:30:00,297.93,297.98,297.55,297.59,5744.0,288.0425,288.0908,287.6751,287.7138,5744.0
2021-09-16 13:35:00,297.47,297.47,296.56,296.89,14033.0,287.5978,287.5978,286.718,287.037,14033.0
2021-09-16 13:40:00,296.94,297.23,296.94,297.09,3199.0,287.0854,287.3657,287.0854,287.2304,3199.0
2021-09-16 13:45:00,297.13,297.41,297.13,297.29,2704.0,287.269,287.5398,287.269,287.4237,2704.0
2021-09-16 13:50:00,297.29,297.69,297.2,297.52,3445.0,287.4237,287.8105,287.3367,287.6461,3445.0
2021-09-16 13:55:00,297.59,297.88,297.53,297.73,3001.0,287.7138,287.9942,287.6558,287.8491,3001.0
2021-09-16 14:00:00,297.86,297.97,297.78,297.97,1185.0,287.9748,288.0812,287.8975,288.0812,1185.0
2021-09-16 14:05:00,297.99,298.09,297.92,298.09,1999.0,288.1005,288.1972,288.0328,288.1972,1999.0
2021-09-16 14:10:00,298.33,298.4,298.16,298.26,2292.0,288.4292,288.4969,288.2649,288.3615,2292.0
2021-09-16 14:15:00,298.25,298.27,298.09,298.12,1551.0,288.3519,288.3712,288.1972,288.2262,1551.0
2021-09-16 14:20:00,298.12,298.13,298.01,298.02,2265.0,288.2262,288.2359,288.1198,288.1295,2265.0
2021-09-16 14:25:00,298.06,298.08,297.83,297.97,3188.0,288.1682,288.1875,287.9458,288.0812,3188.0
2021-09-16 14:30:00,298.01,298.08,297.98,298.03,1321.0,288.1198,288.1875,288.0908,288.1392,1321.0
2021-09-16 14:35:00,298.06,298.06,297.99,298.0,878.0,288.1682,288.1682,288.1005,288.1102,878.0
2021-09-16 14:40:00,298.0,298.03,297.85,298.03,1881.0,288.1102,288.1392,287.9652,288.1392,1881.0
2021-09-16 14:45:00,298.05,298.2,298.01,298.15,1394.0,288.1585,288.3035,288.1198,288.2552,1394.0
2021-09-16 14:50:00,298.21,298.43,298.13,298.37,1765.0,288.3132,288.5259,288.2359,288.4679,1765.0
2021-09-16 14:55:00,298.48,298.56,298.28,298.34,3038.0,288.5742,288.6516,288.3809,288.4389,3038.0
2021-09-16 15:00:00,298.39,298.39,298.21,298.35,1905.0,288.4872,288.4872,288.3132,288.4486,1905.0
2021-09-16 15:05:00,298.33,298.74,298.33,298.55,4455.0,288.4292,288.8256,288.4292,288.6419,4455.0
2021-09-16 15:10:00,298.59,298.59,298.49,298.57,603.0,288.6806,288.6806,288.5839,288.6613,603.0
2021-09-16 15:15:00,298.51,298.63,298.45,298.63,2527.0,288.6032,288.7193,288.5452,288.7193,2527.0
2021-09-16 15:20:00,298.66,298.71,298.49,298.54,2666.0,288.7483,288.7966,288.5839,288.6323,2666.0
2021-09-16 15:25:00,298.52,298.63,298.37,298.38,2008.0,288.6129,288.7193,288.4679,288.4776,2008.0
2021-09-16 15:30:00,298.43,298.58,298.41,298.43,4629.0,288.5259,288.6709,288.5066,288.5259,4629.0
2021-09-16 15:35:00,298.44,298.78,298.42,298.78,5488.0,288.5356,288.8643,288.5162,288.8643,5488.0
2021-09-16 15:40:00,298.72,298.72,298.32,298.32,7077.0,288.8063,288.8063,288.4196,288.4196,7077.0
2021-09-16 15:45:00,298.34,298.34,297.91,297.93,7977.0,288.4389,288.4389,288.0232,288.0425,7977.0
2021-09-16 15:50:00,298.01,298.24,297.95,298.1,12050.0,288.1198,288.3422,288.0618,288.2069,12050.0
2021-09-16 15:55:00,298.05,298.16,297.84,298.14,24484.0,288.1585,288.2649,287.9555,288.2455,24484.0
2021-09-17 09:30:00,296.41,297.04,296.41,297.04,182865.0,286.5729,287.182,286.5729,287.182,182865.0
2021-09-17 09:35:00,295.95,296.48,294.75,295.15,5263.0,286.1282,286.6406,284.968,285.3548,5263.0
2021-09-17 09:40:00,295.28,296.04,295.28,295.41,2423.0,285.4804,286.2152,285.4804,285.6061,2423.0
2021-09-17 09:45:00,295.24,295.24,294.03,294.24,5694.0,285.4418,285.4418,284.2719,284.475,5694.0
2021-09-17 09:50:00,294.04,294.58,293.9,294.49,5408.0,284.2816,284.8037,284.1462,284.7167,5408.0
2021-09-17 09:55:00,294.51,294.51,293.91,294.14,6461.0,284.736,284.736,284.1559,284.3783,6461.0
2021-09-17 10:00:00,294.29,294.58,293.82,294.18,10253.0,284.5233,284.8037,284.0689,284.4169,10253.0
2021-09-17 10:05:00,294.31,294.8,294.31,294.8,6647.0,284.5426,285.0164,284.5426,285.0164,6647.0
2021-09-17 10:10:00,294.69,294.69,293.92,294.06,2187.0,284.91,284.91,284.1656,284.3009,2187.0
2021-09-17 10:15:00,293.87,293.93,293.46,293.61,2938.0,284.1172,284.1752,283.7208,283.8659,2938.0
2021-09-17 10:20:00,293.94,293.95,293.68,293.68,1933.0,284.1849,284.1946,283.9335,283.9335,1933.0
2021-09-17 10:25:00,293.58,293.72,293.37,293.41,5291.0,283.8369,283.9722,283.6338,283.6725,5291.0
2021-09-17 10:30:00,293.21,293.6,293.02,293.47,4123.0,283.4791,283.8562,283.2954,283.7305,4123.0
2021-09-17 10:35:00,293.49,294.22,293.46,293.99,4985.0,283.7498,284.4556,283.7208,284.2333,4985.0
2021-09-17 10:40:00,293.86,293.86,293.41,293.42,4597.0,284.1076,284.1076,283.6725,283.6822,4597.0
2021-09-17 10:45:00,293.47,293.47,293.26,293.32,2446.0,283.7305,283.7305,283.5275,283.5855,2446.0
2021-09-17 10:50:00,293.19,293.57,293.18,293.56,2420.0,283.4598,283.8272,283.4501,283.8175,2420.0
2021-09-17 10:55:00,293.9,293.9,293.3,293.46,3502.0,284.1462,284.1462,283.5662,283.7208,3502.0
2021-09-17 11:00:00,293.42,293.59,293.35,293.39,2468.0,283.6822,283.8465,283.6145,283.6532,2468.0
2021-09-17 11:05:00,293.31,293.47,293.13,293.36,4196.0,283.5758,283.7305,283.4018,283.6242,4196.0
2021-09-17 11:10:00,293.37,293.76,293.17,293.76,4328.0,283.6338,284.0109,283.4405,284.0109,4328.0
2021-09-17 11:15:00,293.95,293.95,293.62,293.79,3269.0,284.1946,284.1946,283.8755,284.0399,3269.0
2021-09-17 11:20:00,293.8,293.87,293.44,293.65,4106.0,284.0496,284.1172,283.7015,283.9045,4106.0
2021-09-17 11:25:00,293.63,293.63,293.36,293.49,5215.0,283.8852,283.8852,283.6242,283.7498,5215.0
2021-09-17 11:30:00,293.52,293.7,293.32,293.7,2844.0,283.7789,283.9529,283.5855,283.9529,2844.0
2021-09-17 11:35:00,293.8,294.02,293.6,294.02,2464.0,284.0496,284.2623,283.8562,284.2623,2464.0
2021-09-17 11:40:00,293.92,294.42,293.92,294.42,1399.0,284.1656,284.649,284.1656,284.649,1399.0
2021-09-17 11:45:00,294.47,294.68,294.44,294.68,1164.0,284.6973,284.9004,284.6683,284.9004,1164.0
2021-09-17 11:50:00,294.6,294.61,294.38,294.5,1570.0,284.823,284.8327,284.6103,284.7263,1570.0
2021-09-17 11:55:00,294.5,295.12,294.5,295.12,1539.0,284.7263,285.3258,284.7263,285.3258,1539.0
2021-09-17 12:00:00,295.06,295.13,294.88,295.07,1400.0,285.2677,285.3354,285.0937,285.2774,1400.0
2021-09-17 12:05:00,295.07,295.07,294.91,294.91,1552.0,285.2774,285.2774,285.1227,285.1227,1552.0
2021-09-17 12:10:00,295.01,295.02,294.68,294.68,1807.0,285.2194,285.2291,284.9004,284.9004,1807.0
2021-09-17 12:15:00,294.61,294.61,294.48,294.57,1905.0,284.8327,284.8327,284.707,284.794,1905.0
2021-09-17 12:20:00,294.53,295.09,294.53,295.09,1498.0,284.7553,285.2967,284.7553,285.2967,1498.0
2021-09-17 12:25:00,295.09,295.17,294.95,295.03,1013.0,285.2967,285.3741,285.1614,285.2387,1013.0
2021-09-17 12:30:00,295.08,295.38,295.07,295.23,2817.0,285.2871,285.5771,285.2774,285.4321,2817.0
2021-09-17 12:35:00,295.27,295.41,295.2,295.33,4803.0,285.4708,285.6061,285.4031,285.5288,4803.0
2021-09-17 12:40:00,295.34,295.36,295.15,295.18,882.0,285.5385,285.5578,285.3548,285.3838,882.0
2021-09-17 12:45:00,295.22,295.3,295.19,295.19,1228.0,285.4224,285.4998,285.3934,285.3934,1228.0
2021-09-17 12:50:00,295.28,295.58,295.28,295.51,2253.0,285.4804,285.7705,285.4804,285.7028,2253.0
2021-09-17 12:55:00,295.51,295.51,295.28,295.35,1842.0,285.7028,285.7028,285.4804,285.5481,1842.0
2021-09-17 13:00:00,295.29,295.29,295.1,295.1,2511.0,285.4901,285.4901,285.3064,285.3064,2511.0
2021-09-17 13:05:00,295.2,295.3,295.12,295.15,1610.0,285.4031,285.4998,285.3258,285.3548,1610.0
2021-09-17 13:10:00,295.2,295.37,295.12,295.18,3534.0,285.4031,285.5675,285.3258,285.3838,3534.0
2021-09-17 13:15:00,295.2,295.29,294.94,294.94,1200.0,285.4031,285.4901,285.1517,285.1517,1200.0
2021-09-17 13:20:00,294.91,294.97,294.73,294.76,3343.0,285.1227,285.1807,284.9487,284.9777,3343.0
2021-09-17 13:25:00,294.76,295.12,294.71,295.12,1641.0,284.9777,285.3258,284.9294,285.3258,1641.0
2021-09-17 13:30:00,295.01,295.14,294.87,295.14,5931.0,285.2194,285.3451,285.0841,285.3451,5931.0
2021-09-17 13:35:00,295.25,295.5,295.25,295.36,1555.0,285.4514,285.6931,285.4514,285.5578,1555.0
2021-09-17 13:40:00,295.36,295.38,294.87,295.01,3050.0,285.5578,285.5771,285.0841,285.2194,3050.0
2021-09-17 13:45:00,295.12,295.12,294.99,295.01,1900.0,285.3258,285.3258,285.2001,285.2194,1900.0
2021-09-17 13:50:00,295.04,295.16,294.94,295.1,5093.0,285.2484,285.3644,285.1517,285.3064,5093.0
2021-09-17 13:55:00,295.01,295.14,295.0,295.02,2319.0,285.2194,285.3451,285.2097,285.2291,2319.0
2021-09-17 14:00:00,295.0,295.14,294.95,295.14,5742.0,285.2097,285.3451,285.1614,285.3451,5742.0
2021-09-17 14:05:00,295.17,295.34,295.05,295.19,5801.0,285.3741,285.5385,285.2581,285.3934,5801.0
2021-09-17 14:10:00,295.23,295.23,294.95,295.04,12850.0,285.4321,285.4321,285.1614,285.2484,12850.0
2021-09-17 14:15:00,295.0,295.05,294.63,294.88,9598.0,285.2097,285.2581,284.852,285.0937,9598.0
2021-09-17 14:20:00,294.88,295.12,294.87,295.0,4389.0,285.0937,285.3258,285.0841,285.2097,4389.0
2021-09-17 14:25:00,294.95,294.96,294.75,294.84,3420.0,285.1614,285.1711,284.968,285.055,3420.0
2021-09-17 14:30:00,294.79,294.95,294.74,294.86,6703.0,285.0067,285.1614,284.9584,285.0744,6703.0
2021-09-17 14:35:00,294.77,294.9,294.64,294.9,4528.0,284.9874,285.1131,284.8617,285.1131,4528.0
2021-09-17 14:40:00,294.83,294.92,294.75,294.89,2061.0,285.0454,285.1324,284.968,285.1034,2061.0
2021-09-17 14:45:00,294.88,294.9,294.61,294.71,2798.0,285.0937,285.1131,284.8327,284.9294,2798.0
2021-09-17 14:50:00,294.64,294.92,294.63,294.78,7491.0,284.8617,285.1324,284.852,284.997,7491.0
2021-09-17 14:55:00,294.81,294.95,294.7,294.86,8225.0,285.026,285.1614,284.9197,285.0744,8225.0
2021-09-17 15:00:00,294.92,294.98,294.72,294.83,6423.0,285.1324,285.1904,284.939,285.0454,6423.0
2021-09-17 15:05:00,294.78,294.9,294.55,294.56,5446.0,284.997,285.1131,284.7747,284.7843,5446.0
2021-09-17 15:10:00,294.55,294.58,294.17,294.3,5123.0,284.7747,284.8037,284.4073,284.533,5123.0
2021-09-17 15:15:00,294.25,294.34,294.14,294.25,4658.0,284.4846,284.5716,284.3783,284.4846,4658.0
2021-09-17 15:20:00,294.22,294.65,294.17,294.65,9119.0,284.4556,284.8714,284.4073,284.8714,9119.0
2021-09-17 15:25:00,294.6,294.74,294.41,294.46,5338.0,284.823,284.9584,284.6393,284.6877,5338.0
2021-09-17 15:30:00,294.43,294.55,294.37,294.55,12371.0,284.6587,284.7747,284.6006,284.7747,12371.0
2021-09-17 15:35:00,294.55,294.81,294.4,294.6,13117.0,284.7747,285.026,284.6296,284.823,13117.0
2021-09-17 15:40:00,294.6,294.97,294.53,294.82,20200.0,284.823,285.1807,284.7553,285.0357,20200.0
2021-09-17 15:45:00,294.82,294.82,294.36,294.36,15783.0,285.0357,285.0357,284.591,284.591,15783.0
2021-09-17 15:50:00,294.21,294.34,293.63,293.76,49700.0,284.446,284.5716,283.8852,284.0109,49700.0
2021-09-17 15:55:00,293.55,294.05,293.55,293.67,79849.0,283.8079,284.2913,283.8079,283.9239,79849.0
2021-09-20 09:30:00,289.02,291.98,288.14,291.73,37349.0,279.4282,282.29,278.5774,282.0483,37349.0
2021-09-20 09:35:00,291.85,292.83,291.85,292.83,14948.0,282.1643,283.1118,282.1643,283.1118,14948.0
2021-09-20 09:40:00,293.0,293.0,291.91,292.08,6269.0,283.2761,283.2761,282.2223,282.3866,6269.0
2021-09-20 09:45:00,291.89,292.13,290.81,291.29,9778.0,282.2029,282.435,281.1588,281.6229,9778.0
2021-09-20 09:50:00,291.49,291.84,290.81,291.83,4571.0,281.8162,282.1546,281.1588,282.1449,4571.0
2021-09-20 09:55:00,291.69,292.15,291.3,291.74,9391.0,282.0096,282.4543,281.6325,282.0579,9391.0
2021-09-20 10:00:00,291.65,292.15,291.44,292.03,7686.0,281.9709,282.4543,281.7679,282.3383,7686.0
2021-09-20 10:05:00,292.12,292.25,291.77,291.78,6559.0,282.4253,282.551,282.0869,282.0966,6559.0
2021-09-20 10:10:00,291.84,292.17,291.58,291.97,8309.0,282.1546,282.4737,281.9032,282.2803,8309.0
2021-09-20 10:15:00,291.6,291.97,291.32,291.56,6568.0,281.9226,282.2803,281.6519,281.8839,6568.0
2021-09-20 10:20:00,291.57,292.16,291.3,291.86,26962.0,281.8936,282.464,281.6325,282.1739,26962.0
2021-09-20 10:25:00,291.82,292.63,291.82,292.63,5463.0,282.1353,282.9184,282.1353,282.9184,5463.0
2021-09-20 10:30:00,292.48,293.14,292.32,292.67,6237.0,282.7734,283.4115,282.6187,282.9571,6237.0
2021-09-20 10:35:00,292.75,293.34,292.57,293.04,7503.0,283.0344,283.6048,282.8604,283.3148,7503.0
2021-09-20 10:40:00,292.99,293.09,291.98,291.99,3334.0,283.2664,283.3631,282.29,282.2996,3334.0
2021-09-20 10:45:00,291.91,292.58,291.63,292.49,5882.0,282.2223,282.87,281.9516,282.783,5882.0
2021-09-20 10:50:00,292.39,292.49,291.94,292.19,15934.0,282.6864,282.783,282.2513,282.493,15934.0
2021-09-20 10:55:00,292.09,292.09,291.57,291.65,6443.0,282.3963,282.3963,281.8936,281.9709,6443.0
2021-09-20 11:00:00,291.6,291.9,290.83,291.77,8099.0,281.9226,282.2126,281.1781,282.0869,8099.0
2021-09-20 11:05:00,291.62,291.84,291.54,291.72,4004.0,281.9419,282.1546,281.8646,282.0386,4004.0
2021-09-20 11:10:00,291.6,292.14,291.56,292.0,3267.0,281.9226,282.4447,281.8839,282.3093,3267.0
2021-09-20 11:15:00,292.16,292.3,291.86,292.11,1843.0,282.464,282.5993,282.1739,282.4156,1843.0
2021-09-20 11:20:00,292.24,292.29,291.37,291.5,6334.0,282.5413,282.5897,281.7002,281.8259,6334.0
2021-09-20 11:25:00,291.5,291.58,291.22,291.57,4321.0,281.8259,281.9032,281.5552,281.8936,4321.0
2021-09-20 11:30:00,291.59,291.61,291.08,291.23,2179.0,281.9129,281.9322,281.4198,281.5649,2179.0
2021-09-20 11:35:00,291.37,291.41,291.09,291.16,943.0,281.7002,281.7389,281.4295,281.4972,943.0
2021-09-20 11:40:00,291.16,291.22,290.97,291.06,4109.0,281.4972,281.5552,281.3135,281.4005,4109.0
2021-09-20 11:45:00,291.09,291.09,290.85,290.95,1551.0,281.4295,281.4295,281.1975,281.2941,1551.0
2021-09-20 11:50:00,290.9,290.99,290.26,290.47,6235.0,281.2458,281.3328,280.627,280.8301,6235.0
2021-09-20 11:55:00,290.47,290.47,290.17,290.22,5761.0,280.8301,280.8301,280.54,280.5884,5761.0
2021-09-20 12:00:00,290.07,290.07,289.41,289.57,5008.0,280.4433,280.4433,279.8053,279.9599,5008.0
2021-09-20 12:05:00,289.59,289.78,289.57,289.66,4158.0,279.9793,280.163,279.9599,280.047,4158.0
2021-09-20 12:10:00,289.69,289.98,289.69,289.98,1744.0,280.076,280.3563,280.076,280.3563,1744.0
2021-09-20 12:15:00,289.92,290.24,289.92,289.98,5037.0,280.2983,280.6077,280.2983,280.3563,5037.0
2021-09-20 12:20:00,289.88,290.35,289.88,290.35,2940.0,280.2597,280.7141,280.2597,280.7141,2940.0
2021-09-20 12:25:00,290.31,290.68,290.29,290.64,5520.0,280.6754,281.0331,280.656,280.9944,5520.0
2021-09-20 12:30:00,290.66,290.87,290.27,290.7,7854.0,281.0138,281.2168,280.6367,281.0524,7854.0
2021-09-20 12:35:00,290.62,291.09,290.62,291.09,3200.0,280.9751,281.4295,280.9751,281.4295,3200.0
2021-09-20 12:40:00,291.1,291.18,290.67,290.74,2760.0,281.4392,281.5165,281.0234,281.0911,2760.0
2021-09-20 12:45:00,290.75,290.87,290.49,290.63,5821.0,281.1008,281.2168,280.8494,280.9848,5821.0
2021-09-20 12:50:00,290.65,290.75,290.53,290.71,3295.0,281.0041,281.1008,280.8881,281.0621,3295.0
2021-09-20 12:55:00,290.58,290.72,290.4,290.45,4730.0,280.9364,281.0718,280.7624,280.8107,4730.0
2021-09-20 13:00:00,290.4,290.4,290.08,290.19,7027.0,280.7624,280.7624,280.453,280.5594,7027.0
2021-09-20 13:05:00,290.19,290.2,289.92,289.98,8896.0,280.5594,280.569,280.2983,280.3563,8896.0
2021-09-20 13:10:00,289.92,290.09,289.85,290.04,5311.0,280.2983,280.4627,280.2307,280.4143,5311.0
2021-09-20 13:15:00,290.1,290.33,290.02,290.24,6026.0,280.4724,280.6947,280.395,280.6077,6026.0
2021-09-20 13:20:00,290.21,290.43,290.19,290.43,3065.0,280.5787,280.7914,280.5594,280.7914,3065.0
2021-09-20 13:25:00,290.41,290.62,290.33,290.44,5007.0,280.7721,280.9751,280.6947,280.8011,5007.0
2021-09-20 13:30:00,290.36,290.38,290.2,290.28,2741.0,280.7237,280.7431,280.569,280.6464,2741.0
2021-09-20 13:35:00,290.31,290.67,290.23,290.58,3838.0,280.6754,281.0234,280.598,280.9364,3838.0
2021-09-20 13:40:00,290.64,290.73,290.37,290.37,2736.0,280.9944,281.0814,280.7334,280.7334,2736.0
2021-09-20 13:45:00,290.25,290.87,290.25,290.85,3960.0,280.6174,281.2168,280.6174,281.1975,3960.0
2021-09-20 13:50:00,290.84,291.08,290.83,290.94,1873.0,281.1878,281.4198,281.1781,281.2845,1873.0
2021-09-20 13:55:00,290.86,290.98,290.76,290.93,2629.0,281.2071,281.3231,281.1105,281.2748,2629.0
2021-09-20 14:00:00,291.03,291.03,290.62,290.69,4130.0,281.3715,281.3715,280.9751,281.0428,4130.0
2021-09-20 14:05:00,290.6,290.74,290.19,290.19,4010.0,280.9558,281.0911,280.5594,280.5594,4010.0
2021-09-20 14:10:00,290.3,290.33,289.93,289.93,5133.0,280.6657,280.6947,280.308,280.308,5133.0
2021-09-20 14:15:00,289.98,290.05,289.51,290.03,6238.0,280.3563,280.424,279.9019,280.4047,6238.0
2021-09-20 14:20:00,290.08,290.09,289.7,289.7,1827.0,280.453,280.4627,280.0856,280.0856,1827.0
2021-09-20 14:25:00,289.74,289.85,289.61,289.85,4356.0,280.1243,280.2307,279.9986,280.2307,4356.0
2021-09-20 14:30:00,289.82,289.86,289.46,289.51,3254.0,280.2016,280.2403,279.8536,279.9019,3254.0
2021-09-20 14:35:00,289.43,289.43,289.0,289.2,4371.0,279.8246,279.8246,279.4089,279.6022,4371.0
2021-09-20 14:40:00,289.3,289.52,289.19,289.26,6533.0,279.6989,279.9116,279.5926,279.6602,6533.0
2021-09-20 14:45:00,289.26,289.56,289.14,289.31,5570.0,279.6602,279.9503,279.5442,279.7086,5570.0
2021-09-20 14:50:00,289.36,289.45,289.15,289.21,3762.0,279.7569,279.8439,279.5539,279.6119,3762.0
2021-09-20 14:55:00,289.25,289.38,288.86,289.33,4916.0,279.6506,279.7762,279.2735,279.7279,4916.0
2021-09-20 15:00:00,289.35,289.7,289.33,289.46,4354.0,279.7472,280.0856,279.7279,279.8536,4354.0
2021-09-20 15:05:00,289.46,289.46,289.03,289.23,5194.0,279.8536,279.8536,279.4379,279.6312,5194.0
2021-09-20 15:10:00,289.35,289.51,289.0,289.17,4107.0,279.7472,279.9019,279.4089,279.5732,4107.0
2021-09-20 15:15:00,289.23,289.31,288.86,289.07,6786.0,279.6312,279.7086,279.2735,279.4765,6786.0
2021-09-20 15:20:00,289.09,289.42,289.09,289.25,5950.0,279.4959,279.8149,279.4959,279.6506,5950.0
2021-09-20 15:25:00,289.27,289.85,289.15,289.84,5821.0,279.6699,280.2307,279.5539,280.221,5821.0
2021-09-20 15:30:00,289.79,290.37,289.77,290.37,6975.0,280.1726,280.7334,280.1533,280.7334,6975.0
2021-09-20 15:35:00,290.45,290.79,290.44,290.47,6399.0,280.8107,281.1395,280.8011,280.8301,6399.0
2021-09-20 15:40:00,290.42,291.0,290.42,291.0,11253.0,280.7817,281.3425,280.7817,281.3425,11253.0
2021-09-20 15:45:00,291.02,291.45,291.01,291.42,11775.0,281.3618,281.7776,281.3522,281.7485,11775.0
2021-09-20 15:50:00,291.45,291.81,291.43,291.51,22864.0,281.7776,282.1256,281.7582,281.8356,22864.0
2021-09-20 15:55:00,291.59,292.28,291.51,291.68,65348.0,281.9129,282.58,281.8356,281.9999,65348.0
2021-09-21 09:30:00,293.48,293.71,292.13,293.35,30981.0,283.7402,283.9625,282.435,283.6145,30981.0
2021-09-21 09:35:00,293.7,293.7,292.91,293.06,31244.0,283.9529,283.9529,283.1891,283.3341,31244.0
2021-09-21 09:40:00,293.06,293.06,292.4,292.9,9681.0,283.3341,283.3341,282.696,283.1794,9681.0
2021-09-21 09:45:00,293.09,293.34,292.85,293.24,5082.0,283.3631,283.6048,283.1311,283.5081,5082.0
2021-09-21 09:50:00,293.7,293.75,293.18,293.18,1581.0,283.9529,284.0012,283.4501,283.4501,1581.0
2021-09-21 09:55:00,293.43,293.49,292.59,293.01,9323.0,283.6918,283.7498,282.8797,283.2858,9323.0
2021-09-21 10:00:00,293.01,293.32,292.48,292.75,5986.0,283.2858,283.5855,282.7734,283.0344,5986.0
2021-09-21 10:05:00,292.81,292.85,292.02,292.13,3335.0,283.0924,283.1311,282.3286,282.435,3335.0
2021-09-21 10:10:00,291.94,292.16,291.34,291.7,4312.0,282.2513,282.464,281.6712,282.0193,4312.0
2021-09-21 10:15:00,292.1,292.33,291.98,292.29,1880.0,282.406,282.6283,282.29,282.5897,1880.0
2021-09-21 10:20:00,292.11,292.19,291.65,291.7,4502.0,282.4156,282.493,281.9709,282.0193,4502.0
2021-09-21 10:25:00,291.7,292.56,291.67,292.56,2297.0,282.0193,282.8507,281.9902,282.8507,2297.0
2021-09-21 10:30:00,292.41,292.41,291.94,291.97,1883.0,282.7057,282.7057,282.2513,282.2803,1883.0
2021-09-21 10:35:00,291.74,291.88,291.52,291.75,5094.0,282.0579,282.1933,281.8452,282.0676,5094.0
2021-09-21 10:40:00,291.93,292.04,291.86,291.96,4081.0,282.2416,282.348,282.1739,282.2706,4081.0
2021-09-21 10:45:00,291.96,291.96,291.0,291.07,7251.0,282.2706,282.2706,281.3425,281.4102,7251.0
2021-09-21 10:50:00,290.98,291.3,290.68,291.3,7963.0,281.3231,281.6325,281.0331,281.6325,7963.0
2021-09-21 10:55:00,291.13,291.42,290.76,291.16,7533.0,281.4682,281.7485,281.1105,281.4972,7533.0
2021-09-21 11:00:00,291.09,291.24,290.86,291.04,12089.0,281.4295,281.5745,281.2071,281.3812,12089.0
2021-09-21 11:05:00,291.0,291.81,291.0,291.81,9548.0,281.3425,282.1256,281.3425,282.1256,9548.0
2021-09-21 11:10:00,291.73,291.88,291.24,291.88,6310.0,282.0483,282.1933,281.5745,282.1933,6310.0
2021-09-21 11:15:00,291.91,291.94,291.32,291.32,2412.0,282.2223,282.2513,281.6519,281.6519,2412.0
2021-09-21 11:20:00,291.29,291.45,291.0,291.0,2541.0,281.6229,281.7776,281.3425,281.3425,2541.0
2021-09-21 11:25:00,290.99,291.41,290.94,291.19,7630.0,281.3328,281.7389,281.2845,281.5262,7630.0
2021-09-21 11:30:00,291.26,291.5,291.11,291.25,9769.0,281.5939,281.8259,281.4488,281.5842,9769.0
2021-09-21 11:35:00,291.45,291.92,291.42,291.92,1462.0,281.7776,282.232,281.7485,282.232,1462.0
2021-09-21 11:40:00,291.63,291.98,291.63,291.98,841.0,281.9516,282.29,281.9516,282.29,841.0
2021-09-21 11:45:00,292.03,292.26,291.95,292.01,2613.0,282.3383,282.5607,282.261,282.319,2613.0
2021-09-21 11:50:00,291.9,291.98,291.85,291.88,840.0,282.2126,282.29,282.1643,282.1933,840.0
2021-09-21 11:55:00,291.71,291.73,291.64,291.67,1825.0,282.0289,282.0483,281.9612,281.9902,1825.0
2021-09-21 12:00:00,291.74,292.18,291.74,292.18,2281.0,282.0579,282.4833,282.0579,282.4833,2281.0
2021-09-21 12:05:00,292.09,292.37,292.08,292.37,1005.0,282.3963,282.667,282.3866,282.667,1005.0
2021-09-21 12:10:00,292.39,292.53,292.39,292.52,2744.0,282.6864,282.8217,282.6864,282.812,2744.0
2021-09-21 12:15:00,292.58,292.58,292.11,292.11,400.0,282.87,282.87,282.4156,282.4156,400.0
2021-09-21 12:20:00,292.02,292.04,291.8,291.87,2367.0,282.3286,282.348,282.1159,282.1836,2367.0
2021-09-21 12:25:00,291.81,291.88,291.5,291.5,2329.0,282.1256,282.1933,281.8259,281.8259,2329.0
2021-09-21 12:30:00,291.43,291.5,290.81,290.95,8213.0,281.7582,281.8259,281.1588,281.2941,8213.0
2021-09-21 12:35:00,290.95,291.27,290.91,291.08,3123.0,281.2941,281.6035,281.2555,281.4198,3123.0
2021-09-21 12:40:00,291.18,291.44,291.15,291.36,2065.0,281.5165,281.7679,281.4875,281.6905,2065.0
2021-09-21 12:45:00,291.33,291.43,291.29,291.4,1490.0,281.6615,281.7582,281.6229,281.7292,1490.0
2021-09-21 12:50:00,291.34,291.34,290.92,290.99,1168.0,281.6712,281.6712,281.2651,281.3328,1168.0
2021-09-21 12:55:00,290.91,291.15,290.89,290.89,5925.0,281.2555,281.4875,281.2361,281.2361,5925.0
2021-09-21 13:00:00,290.88,291.17,290.86,290.91,3296.0,281.2265,281.5068,281.2071,281.2555,3296.0
2021-09-21 13:05:00,291.1,291.4,291.1,291.14,2014.0,281.4392,281.7292,281.4392,281.4778,2014.0
2021-09-21 13:10:00,291.08,291.08,290.93,291.05,1493.0,281.4198,281.4198,281.2748,281.3908,1493.0
2021-09-21 13:15:00,290.99,291.04,290.77,291.04,2891.0,281.3328,281.3812,281.1201,281.3812,2891.0
2021-09-21 13:20:00,290.96,290.96,290.34,290.34,1773.0,281.3038,281.3038,280.7044,280.7044,1773.0
2021-09-21 13:25:00,290.35,290.57,290.31,290.36,3207.0,280.7141,280.9268,280.6754,280.7237,3207.0
2021-09-21 13:30:00,290.2,290.33,289.99,290.18,5577.0,280.569,280.6947,280.366,280.5497,5577.0
2021-09-21 13:35:00,290.13,290.27,289.98,290.27,2397.0,280.5014,280.6367,280.3563,280.6367,2397.0
2021-09-21 13:40:00,290.12,290.24,290.02,290.02,1649.0,280.4917,280.6077,280.395,280.395,1649.0
2021-09-21 13:45:00,289.96,290.08,289.71,290.08,5245.0,280.337,280.453,280.0953,280.453,5245.0
2021-09-21 13:50:00,290.09,290.23,289.66,289.67,2627.0,280.4627,280.598,280.047,280.0566,2627.0
2021-09-21 13:55:00,289.66,290.09,289.66,290.09,9354.0,280.047,280.4627,280.047,280.4627,9354.0
2021-09-21 14:00:00,290.13,290.44,290.12,290.37,2906.0,280.5014,280.8011,280.4917,280.7334,2906.0
2021-09-21 14:05:00,290.56,290.75,290.28,290.71,1994.0,280.9171,281.1008,280.6464,281.0621,1994.0
2021-09-21 14:10:00,290.59,290.71,290.45,290.66,1702.0,280.9461,281.0621,280.8107,281.0138,1702.0
2021-09-21 14:15:00,290.59,290.72,290.51,290.51,2615.0,280.9461,281.0718,280.8687,280.8687,2615.0
2021-09-21 14:20:00,290.48,290.48,290.19,290.27,800.0,280.8397,280.8397,280.5594,280.6367,800.0
2021-09-21 14:25:00,290.03,290.28,290.03,290.07,2359.0,280.4047,280.6464,280.4047,280.4433,2359.0
2021-09-21 14:30:00,290.18,290.66,290.18,290.66,2279.0,280.5497,281.0138,280.5497,281.0138,2279.0
2021-09-21 14:35:00,290.61,290.69,290.24,290.43,3287.0,280.9654,281.0428,280.6077,280.7914,3287.0
2021-09-21 14:40:00,290.51,290.65,290.45,290.56,1980.0,280.8687,281.0041,280.8107,280.9171,1980.0
2021-09-21 14:45:00,290.45,290.58,290.33,290.33,2073.0,280.8107,280.9364,280.6947,280.6947,2073.0
2021-09-21 14:50:00,290.45,290.93,290.36,290.65,3515.0,280.8107,281.2748,280.7237,281.0041,3515.0
2021-09-21 14:55:00,290.62,290.62,290.38,290.42,658.0,280.9751,280.9751,280.7431,280.7817,658.0
2021-09-21 15:00:00,290.41,290.84,290.41,290.76,3347.0,280.7721,281.1878,280.7721,281.1105,3347.0
2021-09-21 15:05:00,290.84,291.02,290.79,290.79,2107.0,281.1878,281.3618,281.1395,281.1395,2107.0
2021-09-21 15:10:00,290.79,291.11,290.72,291.1,4372.0,281.1395,281.4488,281.0718,281.4392,4372.0
2021-09-21 15:15:00,291.14,291.24,290.92,290.96,4529.0,281.4778,281.5745,281.2651,281.3038,4529.0
2021-09-21 15:20:00,290.99,291.5,290.99,291.19,2967.0,281.3328,281.8259,281.3328,281.5262,2967.0
2021-09-21 15:25:00,291.25,291.32,291.12,291.32,4839.0,281.5842,281.6519,281.4585,281.6519,4839.0
2021-09-21 15:30:00,291.25,291.64,291.24,291.48,2729.0,281.5842,281.9612,281.5745,281.8066,2729.0
2021-09-21 15:35:00,291.39,291.69,291.29,291.43,4175.0,281.7195,282.0096,281.6229,281.7582,4175.0
2021-09-21 15:40:00,291.38,291.59,291.25,291.37,6597.0,281.7099,281.9129,281.5842,281.7002,6597.0
2021-09-21 15:45:00,291.29,291.34,290.71,290.76,8266.0,281.6229,281.6712,281.0621,281.1105,8266.0
2021-09-21 15:50:00,290.84,291.15,290.75,290.75,12482.0,281.1878,281.4875,281.1008,281.1008,12482.0
2021-09-21 15:55:00,290.73,290.86,290.22,290.22,36439.0,281.0814,281.2071,280.5884,280.5884,36439.0
2021-09-22 09:30:00,291.86,292.81,290.52,290.82,20653.0,282.1739,283.0924,280.8784,281.1685,20653.0
2021-09-22 09:35:00,291.05,291.77,290.47,291.77,7826.0,281.3908,282.0869,280.8301,282.0869,7826.0
2021-09-22 09:40:00,291.25,291.99,291.14,291.98,3530.0,281.5842,282.2996,281.4778,282.29,3530.0
2021-09-22 09:45:00,292.03,292.31,290.52,290.77,4875.0,282.3383,282.609,280.8784,281.1201,4875.0
2021-09-22 09:50:00,290.77,291.51,290.77,291.15,5007.0,281.1201,281.8356,281.1201,281.4875,5007.0
2021-09-22 09:55:00,291.15,291.82,291.13,291.82,5013.0,281.4875,282.1353,281.4682,282.1353,5013.0
2021-09-22 10:00:00,291.96,292.06,291.49,291.67,5155.0,282.2706,282.3673,281.8162,281.9902,5155.0
2021-09-22 10:05:00,291.6,292.55,291.58,292.03,3685.0,281.9226,282.841,281.9032,282.3383,3685.0
2021-09-22 10:10:00,292.08,292.09,290.86,291.23,7162.0,282.3866,282.3963,281.2071,281.5649,7162.0
2021-09-22 10:15:00,291.26,292.06,291.19,291.89,4903.0,281.5939,282.3673,281.5262,282.2029,4903.0
2021-09-22 10:20:00,291.96,292.8,291.96,292.8,2370.0,282.2706,283.0827,282.2706,283.0827,2370.0
2021-09-22 10:25:00,292.82,293.06,292.65,292.66,6176.0,283.1021,283.3341,282.9377,282.9474,6176.0
2021-09-22 10:30:00,292.52,292.9,292.52,292.64,3832.0,282.812,283.1794,282.812,282.9281,3832.0
2021-09-22 10:35:00,292.75,292.99,292.68,292.98,2694.0,283.0344,283.2664,282.9667,283.2568,2694.0
2021-09-22 10:40:00,293.07,293.24,292.92,292.99,10298.0,283.3438,283.5081,283.1988,283.2664,10298.0
2021-09-22 10:45:00,293.17,293.38,292.42,292.42,2995.0,283.4405,283.6435,282.7154,282.7154,2995.0
2021-09-22 10:50:00,292.53,292.86,292.21,292.78,4124.0,282.8217,283.1408,282.5123,283.0634,4124.0
2021-09-22 10:55:00,292.73,293.25,292.72,293.03,3251.0,283.0151,283.5178,283.0054,283.3051,3251.0
2021-09-22 11:00:00,293.08,293.42,292.74,292.85,9725.0,283.3535,283.6822,283.0247,283.1311,9725.0
2021-09-22 11:05:00,292.94,293.26,292.94,293.26,2265.0,283.2181,283.5275,283.2181,283.5275,2265.0
2021-09-22 11:10:00,293.27,293.39,293.2,293.22,2745.0,283.5372,283.6532,283.4695,283.4888,2745.0
2021-09-22 11:15:00,293.21,293.32,293.02,293.02,4923.0,283.4791,283.5855,283.2954,283.2954,4923.0
2021-09-22 11:20:00,293.03,293.05,292.84,292.94,4819.0,283.3051,283.3245,283.1214,283.2181,4819.0
2021-09-22 11:25:00,293.0,293.04,292.82,292.89,2984.0,283.2761,283.3148,283.1021,283.1698,2984.0
2021-09-22 11:30:00,292.94,293.34,292.94,293.31,3746.0,283.2181,283.6048,283.2181,283.5758,3746.0
2021-09-22 11:35:00,293.42,293.57,293.37,293.45,3167.0,283.6822,283.8272,283.6338,283.7112,3167.0
2021-09-22 11:40:00,293.43,293.66,293.31,293.66,2721.0,283.6918,283.9142,283.5758,283.9142,2721.0
2021-09-22 11:45:00,293.67,293.81,293.48,293.65,4641.0,283.9239,284.0592,283.7402,283.9045,4641.0
2021-09-22 11:50:00,293.63,294.0,293.21,293.3,4516.0,283.8852,284.2429,283.4791,283.5662,4516.0
2021-09-22 11:55:00,293.33,293.7,293.33,293.7,2489.0,283.5952,283.9529,283.5952,283.9529,2489.0
2021-09-22 12:00:00,293.7,293.72,293.46,293.72,2113.0,283.9529,283.9722,283.7208,283.9722,2113.0
2021-09-22 12:05:00,293.61,293.61,293.24,293.26,5971.0,283.8659,283.8659,283.5081,283.5275,5971.0
2021-09-22 12:10:00,293.26,293.27,293.07,293.07,4896.0,283.5275,283.5372,283.3438,283.3438,4896.0
2021-09-22 12:15:00,293.11,293.54,293.11,293.45,3320.0,283.3825,283.7982,283.3825,283.7112,3320.0
2021-09-22 12:20:00,293.45,293.47,293.33,293.37,2209.0,283.7112,283.7305,283.5952,283.6338,2209.0
2021-09-22 12:25:00,293.41,293.52,293.28,293.28,2731.0,283.6725,283.7789,283.5468,283.5468,2731.0
2021-09-22 12:30:00,293.26,293.35,293.07,293.12,3525.0,283.5275,283.6145,283.3438,283.3921,3525.0
2021-09-22 12:35:00,293.18,293.25,293.05,293.05,39413.0,283.4501,283.5178,283.3245,283.3245,39413.0
2021-09-22 12:40:00,293.04,293.11,292.94,293.02,2632.0,283.3148,283.3825,283.2181,283.2954,2632.0
2021-09-22 12:45:00,292.98,293.2,292.97,293.1,3405.0,283.2568,283.4695,283.2471,283.3728,3405.0
2021-09-22 12:50:00,293.14,293.14,292.62,292.62,3393.0,283.4115,283.4115,282.9087,282.9087,3393.0
2021-09-22 12:55:00,292.59,292.77,292.53,292.57,5975.0,282.8797,283.0537,282.8217,282.8604,5975.0
2021-09-22 13:00:00,292.58,292.58,292.38,292.49,3253.0,282.87,282.87,282.6767,282.783,3253.0
2021-09-22 13:05:00,292.5,292.83,292.49,292.63,11270.0,282.7927,283.1118,282.783,282.9184,11270.0
2021-09-22 13:10:00,292.5,292.55,292.33,292.52,2141.0,282.7927,282.841,282.6283,282.812,2141.0
2021-09-22 13:15:00,292.37,292.81,292.37,292.81,4523.0,282.667,283.0924,282.667,283.0924,4523.0
2021-09-22 13:20:00,292.84,292.99,292.83,292.87,2020.0,283.1214,283.2664,283.1118,283.1504,2020.0
2021-09-22 13:25:00,292.9,292.92,292.49,292.51,4188.0,283.1794,283.1988,282.783,282.8024,4188.0
2021-09-22 13:30:00,292.53,292.77,292.51,292.72,6574.0,282.8217,283.0537,282.8024,283.0054,6574.0
2021-09-22 13:35:00,292.84,292.84,292.52,292.74,3555.0,283.1214,283.1214,282.812,283.0247,3555.0
2021-09-22 13:40:00,292.78,293.09,292.77,292.92,1787.0,283.0634,283.3631,283.0537,283.1988,1787.0
2021-09-22 13:45:00,293.08,293.12,292.97,293.05,3603.0,283.3535,283.3921,283.2471,283.3245,3603.0
2021-09-22 13:50:00,293.01,293.01,292.76,293.0,6172.0,283.2858,283.2858,283.0441,283.2761,6172.0
2021-09-22 13:55:00,292.92,293.18,292.92,292.93,1846.0,283.1988,283.4501,283.1988,283.2084,1846.0
2021-09-22 14:00:00,292.83,293.48,292.47,293.27,4101.0,283.1118,283.7402,282.7637,283.5372,4101.0
2021-09-22 14:05:00,293.71,293.75,293.27,293.6,4745.0,283.9625,284.0012,283.5372,283.8562,4745.0
2021-09-22 14:10:00,293.63,293.72,293.48,293.72,4039.0,283.8852,283.9722,283.7402,283.9722,4039.0
2021-09-22 14:15:00,293.85,294.13,293.85,294.05,7474.0,284.0979,284.3686,284.0979,284.2913,7474.0
2021-09-22 14:20:00,294.01,294.3,293.42,293.54,5859.0,284.2526,284.533,283.6822,283.7982,5859.0
2021-09-22 14:25:00,293.53,293.71,293.48,293.57,2371.0,283.7885,283.9625,283.7402,283.8272,2371.0
2021-09-22 14:30:00,293.7,293.86,293.19,293.62,5055.0,283.9529,284.1076,283.4598,283.8755,5055.0
2021-09-22 14:35:00,293.63,293.68,293.2,293.28,5380.0,283.8852,283.9335,283.4695,283.5468,5380.0
2021-09-22 14:40:00,293.09,293.09,292.7,292.83,6001.0,283.3631,283.3631,282.9861,283.1118,6001.0
2021-09-22 14:45:00,292.57,292.72,292.12,292.15,5600.0,282.8604,283.0054,282.4253,282.4543,5600.0
2021-09-22 14:50:00,292.1,292.81,291.84,292.81,3582.0,282.406,283.0924,282.1546,283.0924,3582.0
2021-09-22 14:55:00,292.85,292.85,292.41,292.63,3100.0,283.1311,283.1311,282.7057,282.9184,3100.0
2021-09-22 15:00:00,292.43,292.62,292.32,292.32,3140.0,282.725,282.9087,282.6187,282.6187,3140.0
2021-09-22 15:05:00,292.47,292.77,292.41,292.77,1400.0,282.7637,283.0537,282.7057,283.0537,1400.0
2021-09-22 15:10:00,292.69,293.17,292.68,293.17,3989.0,282.9764,283.4405,282.9667,283.4405,3989.0
2021-09-22 15:15:00,293.04,293.33,293.03,293.33,2475.0,283.3148,283.5952,283.3051,283.5952,2475.0
2021-09-22 15:20:00,293.38,293.42,293.01,293.01,3616.0,283.6435,283.6822,283.2858,283.2858,3616.0
2021-09-22 15:25:00,292.98,293.02,292.81,292.81,1963.0,283.2568,283.2954,283.0924,283.0924,1963.0
2021-09-22 15:30:00,292.83,292.93,292.39,292.49,4630.0,283.1118,283.2084,282.6864,282.783,4630.0
2021-09-22 15:35:00,292.51,292.98,292.51,292.93,4261.0,282.8024,283.2568,282.8024,283.2084,4261.0
2021-09-22 15:40:00,292.94,292.95,292.26,292.38,8062.0,283.2181,283.2278,282.5607,282.6767,8062.0
2021-09-22 15:45:00,292.31,292.54,292.23,292.23,7000.0,282.609,282.8314,282.5317,282.5317,7000.0
2021-09-22 15:50:00,292.01,292.21,291.74,292.08,15706.0,282.319,282.5123,282.0579,282.3866,15706.0
2021-09-22 15:55:00,292.02,292.38,291.81,292.08,44969.0,282.3286,282.6767,282.1256,282.3866,44969.0
2021-09-23 09:30:00,293.34,293.63,292.33,293.28,14208.0,283.6048,283.8852,282.6283,283.5468,14208.0
2021-09-23 09:35:00,293.36,294.21,293.26,293.75,3015.0,283.6242,284.446,283.5275,284.0012,3015.0
2021-09-23 09:40:00,294.17,294.37,293.98,293.98,10045.0,284.4073,284.6006,284.2236,284.2236,10045.0
2021-09-23 09:45:00,294.33,294.95,294.33,294.37,2304.0,284.562,285.1614,284.562,284.6006,2304.0
2021-09-23 09:50:00,294.54,295.01,294.21,294.74,4425.0,284.765,285.2194,284.446,284.9584,4425.0
2021-09-23 09:55:00,294.6,294.82,294.26,294.35,4364.0,284.823,285.0357,284.4943,284.5813,4364.0
2021-09-23 10:00:00,294.53,294.8,294.27,294.27,8128.0,284.7553,285.0164,284.504,284.504,8128.0
2021-09-23 10:05:00,294.23,294.79,294.22,294.41,5725.0,284.4653,285.0067,284.4556,284.6393,5725.0
2021-09-23 10:10:00,294.34,294.88,294.34,294.77,11437.0,284.5716,285.0937,284.5716,284.9874,11437.0
2021-09-23 10:15:00,294.89,295.36,294.85,295.3,13841.0,285.1034,285.5578,285.0647,285.4998,13841.0
2021-09-23 10:20:00,295.53,295.63,295.28,295.45,5959.0,285.7221,285.8188,285.4804,285.6448,5959.0
2021-09-23 10:25:00,295.34,295.62,295.25,295.55,6147.0,285.5385,285.8092,285.4514,285.7415,6147.0
2021-09-23 10:30:00,295.5,295.5,294.77,295.07,4148.0,285.6931,285.6931,284.9874,285.2774,4148.0
2021-09-23 10:35:00,295.07,295.07,294.3,294.41,4058.0,285.2774,285.2774,284.533,284.6393,4058.0
2021-09-23 10:40:00,294.42,294.53,294.3,294.38,4127.0,284.649,284.7553,284.533,284.6103,4127.0
2021-09-23 10:45:00,294.38,294.81,294.34,294.81,5079.0,284.6103,285.026,284.5716,285.026,5079.0
2021-09-23 10:50:00,294.88,295.23,294.58,295.23,3828.0,285.0937,285.4321,284.8037,285.4321,3828.0
2021-09-23 10:55:00,295.13,295.13,294.72,294.79,4613.0,285.3354,285.3354,284.939,285.0067,4613.0
2021-09-23 11:00:00,294.86,294.97,294.75,294.93,2610.0,285.0744,285.1807,284.968,285.1421,2610.0
2021-09-23 11:05:00,294.94,295.15,294.92,295.15,4014.0,285.1517,285.3548,285.1324,285.3548,4014.0
2021-09-23 11:10:00,295.04,295.35,295.02,295.27,3875.0,285.2484,285.5481,285.2291,285.4708,3875.0
2021-09-23 11:15:00,295.2,295.2,294.73,295.05,5828.0,285.4031,285.4031,284.9487,285.2581,5828.0
2021-09-23 11:20:00,294.9,295.08,294.83,295.07,23700.0,285.1131,285.2871,285.0454,285.2774,23700.0
2021-09-23 11:25:00,295.18,295.18,294.91,295.05,2714.0,285.3838,285.3838,285.1227,285.2581,2714.0
2021-09-23 11:30:00,294.99,295.29,294.87,295.07,6574.0,285.2001,285.4901,285.0841,285.2774,6574.0
2021-09-23 11:35:00,295.11,295.14,294.75,294.99,5132.0,285.3161,285.3451,284.968,285.2001,5132.0
2021-09-23 11:40:00,294.86,295.06,294.85,294.99,2970.0,285.0744,285.2677,285.0647,285.2001,2970.0
2021-09-23 11:45:00,294.95,294.95,294.39,294.51,7579.0,285.1614,285.1614,284.62,284.736,7579.0
2021-09-23 11:50:00,294.56,294.68,294.42,294.56,3863.0,284.7843,284.9004,284.649,284.7843,3863.0
2021-09-23 11:55:00,294.64,294.68,294.47,294.56,2309.0,284.8617,284.9004,284.6973,284.7843,2309.0
2021-09-23 12:00:00,294.66,294.82,294.53,294.82,3161.0,284.881,285.0357,284.7553,285.0357,3161.0
2021-09-23 12:05:00,294.86,294.91,294.78,294.8,3065.0,285.0744,285.1227,284.997,285.0164,3065.0
2021-09-23 12:10:00,294.8,295.0,294.8,294.92,4444.0,285.0164,285.2097,285.0164,285.1324,4444.0
2021-09-23 12:15:00,294.8,294.94,294.59,294.87,3434.0,285.0164,285.1517,284.8133,285.0841,3434.0
2021-09-23 12:20:00,294.73,294.94,294.62,294.76,3928.0,284.9487,285.1517,284.8423,284.9777,3928.0
2021-09-23 12:25:00,294.77,294.84,294.52,294.84,3197.0,284.9874,285.055,284.7457,285.055,3197.0
2021-09-23 12:30:00,294.84,294.98,294.73,294.83,2676.0,285.055,285.1904,284.9487,285.0454,2676.0
2021-09-23 12:35:00,294.69,294.96,294.69,294.85,1528.0,284.91,285.1711,284.91,285.0647,1528.0
2021-09-23 12:40:00,294.91,294.91,294.77,294.85,734.0,285.1227,285.1227,284.9874,285.0647,734.0
2021-09-23 12:45:00,294.87,294.99,294.67,294.68,4277.0,285.0841,285.2001,284.8907,284.9004,4277.0
2021-09-23 12:50:00,294.71,294.75,294.6,294.6,3512.0,284.9294,284.968,284.823,284.823,3512.0
2021-09-23 12:55:00,294.66,294.77,294.53,294.7,4342.0,284.881,284.9874,284.7553,284.9197,4342.0
2021-09-23 13:00:00,294.75,294.99,294.67,294.87,2304.0,284.968,285.2001,284.8907,285.0841,2304.0
2021-09-23 13:05:00,294.87,295.15,294.79,295.15,2621.0,285.0841,285.3548,285.0067,285.3548,2621.0
2021-09-23 13:10:00,295.14,295.14,294.85,294.89,2675.0,285.3451,285.3451,285.0647,285.1034,2675.0
2021-09-23 13:15:00,294.92,295.14,294.92,295.12,3087.0,285.1324,285.3451,285.1324,285.3258,3087.0
2021-09-23 13:20:00,295.05,295.09,294.86,294.94,2700.0,285.2581,285.2967,285.0744,285.1517,2700.0
2021-09-23 13:25:00,294.95,294.95,294.75,294.82,6349.0,285.1614,285.1614,284.968,285.0357,6349.0
2021-09-23 13:30:00,294.85,295.08,294.8,294.8,2916.0,285.0647,285.2871,285.0164,285.0164,2916.0
2021-09-23 13:35:00,294.84,295.01,294.74,295.01,4080.0,285.055,285.2194,284.9584,285.2194,4080.0
2021-09-23 13:40:00,295.02,295.15,294.85,294.98,5900.0,285.2291,285.3548,285.0647,285.1904,5900.0
2021-09-23 13:45:00,294.93,295.07,294.93,295.0,3522.0,285.1421,285.2774,285.1421,285.2097,3522.0
2021-09-23 13:50:00,295.12,295.21,294.98,295.01,4446.0,285.3258,285.4128,285.1904,285.2194,4446.0
2021-09-23 13:55:00,294.93,295.12,294.86,295.12,6510.0,285.1421,285.3258,285.0744,285.3258,6510.0
2021-09-23 14:00:00,295.12,295.32,295.08,295.08,2634.0,285.3258,285.5191,285.2871,285.2871,2634.0
2021-09-23 14:05:00,295.15,295.15,294.97,295.01,1590.0,285.3548,285.3548,285.1807,285.2194,1590.0
2021-09-23 14:10:00,294.93,295.01,294.91,295.0,4028.0,285.1421,285.2194,285.1227,285.2097,4028.0
2021-09-23 14:15:00,295.01,295.02,294.82,294.82,4878.0,285.2194,285.2291,285.0357,285.0357,4878.0
2021-09-23 14:20:00,294.83,294.99,294.81,294.96,6354.0,285.0454,285.2001,285.026,285.1711,6354.0
2021-09-23 14:25:00,294.98,294.98,294.84,294.95,6653.0,285.1904,285.1904,285.055,285.1614,6653.0
2021-09-23 14:30:00,294.94,295.16,294.94,295.06,4003.0,285.1517,285.3644,285.1517,285.2677,4003.0
2021-09-23 14:35:00,295.02,295.06,294.92,295.01,3384.0,285.2291,285.2677,285.1324,285.2194,3384.0
2021-09-23 14:40:00,295.01,295.13,294.95,295.13,5184.0,285.2194,285.3354,285.1614,285.3354,5184.0
2021-09-23 14:45:00,295.08,295.1,294.93,295.04,5542.0,285.2871,285.3064,285.1421,285.2484,5542.0
2021-09-23 14:50:00,295.02,295.15,294.99,295.04,3565.0,285.2291,285.3548,285.2001,285.2484,3565.0
2021-09-23 14:55:00,295.12,295.26,294.98,295.23,3897.0,285.3258,285.4611,285.1904,285.4321,3897.0
2021-09-23 15:00:00,295.29,295.29,295.09,295.22,8026.0,285.4901,285.4901,285.2967,285.4224,8026.0
2021-09-23 15:05:00,295.23,295.25,294.94,295.01,7256.0,285.4321,285.4514,285.1517,285.2194,7256.0
2021-09-23 15:10:00,294.94,294.96,294.58,294.65,8078.0,285.1517,285.1711,284.8037,284.8714,8078.0
2021-09-23 15:15:00,294.67,294.69,294.45,294.45,10001.0,284.8907,284.91,284.678,284.678,10001.0
2021-09-23 15:20:00,294.46,294.57,294.45,294.56,6744.0,284.6877,284.794,284.678,284.7843,6744.0
2021-09-23 15:25:00,294.59,294.67,294.37,294.37,8059.0,284.8133,284.8907,284.6006,284.6006,8059.0
2021-09-23 15:30:00,294.3,294.64,294.18,294.63,13592.0,284.533,284.8617,284.4169,284.852,13592.0
2021-09-23 15:35:00,294.58,294.6,294.3,294.5,15306.0,284.8037,284.823,284.533,284.7263,15306.0
2021-09-23 15:40:00,294.5,294.61,294.23,294.23,8726.0,284.7263,284.8327,284.4653,284.4653,8726.0
2021-09-23 15:45:00,294.18,294.33,294.09,294.09,9746.0,284.4169,284.562,284.3299,284.3299,9746.0
2021-09-23 15:50:00,294.11,294.25,293.84,294.25,17623.0,284.3493,284.4846,284.0882,284.4846,17623.0
2021-09-23 15:55:00,294.11,294.34,293.93,294.16,30100.0,284.3493,284.5716,284.1752,284.3976,30100.0
2021-09-24 09:30:00,292.97,293.84,292.97,293.51,16586.0,283.2471,284.0882,283.2471,283.7692,16586.0
2021-09-24 09:35:00,293.72,293.8,292.36,292.45,11202.0,283.9722,284.0496,282.6574,282.7444,11202.0
2021-09-24 09:40:00,292.56,293.32,292.55,293.31,22960.0,282.8507,283.5855,282.841,283.5758,22960.0
2021-09-24 09:45:00,293.43,293.63,293.33,293.39,15137.0,283.6918,283.8852,283.5952,283.6532,15137.0
2021-09-24 09:50:00,293.23,293.23,292.72,292.72,7162.0,283.4985,283.4985,283.0054,283.0054,7162.0
2021-09-24 09:55:00,292.8,292.94,292.23,292.8,11320.0,283.0827,283.2181,282.5317,283.0827,11320.0
2021-09-24 10:00:00,293.15,293.25,292.91,292.94,4874.0,283.4211,283.5178,283.1891,283.2181,4874.0
2021-09-24 10:05:00,292.86,293.12,292.82,293.1,10651.0,283.1408,283.3921,283.1021,283.3728,10651.0
2021-09-24 10:10:00,293.19,293.2,292.59,292.59,7637.0,283.4598,283.4695,282.8797,282.8797,7637.0
2021-09-24 10:15:00,292.64,292.75,292.2,292.75,5410.0,282.9281,283.0344,282.5027,283.0344,5410.0
2021-09-24 10:20:00,292.75,293.27,292.73,293.22,4035.0,283.0344,283.5372,283.0151,283.4888,4035.0
2021-09-24 10:25:00,293.22,293.44,292.9,292.99,6435.0,283.4888,283.7015,283.1794,283.2664,6435.0
2021-09-24 10:30:00,293.0,293.26,292.81,292.89,8855.0,283.2761,283.5275,283.0924,283.1698,8855.0
2021-09-24 10:35:00,292.87,292.87,291.67,291.8,13058.0,283.1504,283.1504,281.9902,282.1159,13058.0
2021-09-24 10:40:00,291.77,292.04,291.45,291.45,6267.0,282.0869,282.348,281.7776,281.7776,6267.0
2021-09-24 10:45:00,291.46,291.98,291.35,291.51,5500.0,281.7872,282.29,281.6809,281.8356,5500.0
2021-09-24 10:50:00,291.43,291.43,291.07,291.22,6064.0,281.7582,281.7582,281.4102,281.5552,6064.0
2021-09-24 10:55:00,291.28,291.61,291.22,291.36,4687.0,281.6132,281.9322,281.5552,281.6905,4687.0
2021-09-24 11:00:00,291.49,292.08,291.46,291.99,3936.0,281.8162,282.3866,281.7872,282.2996,3936.0
2021-09-24 11:05:00,292.0,292.44,291.97,292.38,1322.0,282.3093,282.7347,282.2803,282.6767,1322.0
2021-09-24 11:10:00,292.32,292.32,291.95,292.0,1672.0,282.6187,282.6187,282.261,282.3093,1672.0
2021-09-24 11:15:00,291.95,292.32,291.9,292.07,3850.0,282.261,282.6187,282.2126,282.377,3850.0
2021-09-24 11:20:00,292.01,292.08,291.87,291.96,2716.0,282.319,282.3866,282.1836,282.2706,2716.0
2021-09-24 11:25:00,291.94,292.17,291.86,292.09,6324.0,282.2513,282.4737,282.1739,282.3963,6324.0
2021-09-24 11:30:00,292.08,292.08,291.86,291.96,6337.0,282.3866,282.3866,282.1739,282.2706,6337.0
2021-09-24 11:35:00,291.93,292.0,291.72,291.96,5199.0,282.2416,282.3093,282.0386,282.2706,5199.0
2021-09-24 11:40:00,291.96,292.11,291.91,291.95,2558.0,282.2706,282.4156,282.2223,282.261,2558.0
2021-09-24 11:45:00,291.94,291.99,291.8,291.88,3537.0,282.2513,282.2996,282.1159,282.1933,3537.0
2021-09-24 11:50:00,291.92,292.28,291.92,292.16,2522.0,282.232,282.58,282.232,282.464,2522.0
2021-09-24 11:55:00,292.05,292.05,291.79,291.84,900.0,282.3576,282.3576,282.1063,282.1546,900.0
2021-09-24 12:00:00,291.74,291.74,291.43,291.66,2624.0,282.0579,282.0579,281.7582,281.9806,2624.0
2021-09-24 12:05:00,291.74,291.76,291.74,291.75,503.0,282.0579,282.0773,282.0579,282.0676,503.0
2021-09-24 12:10:00,291.6,291.93,291.57,291.91,3269.0,281.9226,282.2416,281.8936,282.2223,3269.0
2021-09-24 12:15:00,291.88,291.89,291.69,291.86,2475.0,282.1933,282.2029,282.0096,282.1739,2475.0
2021-09-24 12:20:00,291.86,291.96,291.86,291.9,3747.0,282.1739,282.2706,282.1739,282.2126,3747.0
2021-09-24 12:25:00,291.9,291.99,291.85,291.91,4313.0,282.2126,282.2996,282.1643,282.2223,4313.0
2021-09-24 12:30:00,291.95,292.22,291.95,292.19,3274.0,282.261,282.522,282.261,282.493,3274.0
2021-09-24 12:35:00,292.22,292.37,292.21,292.21,2395.0,282.522,282.667,282.5123,282.5123,2395.0
2021-09-24 12:40:00,292.25,292.49,292.25,292.48,2321.0,282.551,282.783,282.551,282.7734,2321.0
2021-09-24 12:45:00,292.34,292.34,292.21,292.23,1332.0,282.638,282.638,282.5123,282.5317,1332.0
2021-09-24 12:50:00,292.25,292.25,291.9,292.04,3924.0,282.551,282.551,282.2126,282.348,3924.0
2021-09-24 12:55:00,291.96,292.16,291.76,292.16,2436.0,282.2706,282.464,282.0773,282.464,2436.0
2021-09-24 13:00:00,292.12,292.15,292.04,292.04,897.0,282.4253,282.4543,282.348,282.348,897.0
2021-09-24 13:05:00,292.01,292.01,291.78,291.78,1048.0,282.319,282.319,282.0966,282.0966,1048.0
2021-09-24 13:10:00,291.7,291.94,291.7,291.88,1630.0,282.0193,282.2513,282.0193,282.1933,1630.0
2021-09-24 13:15:00,291.9,291.97,291.72,291.84,1794.0,282.2126,282.2803,282.0386,282.1546,1794.0
2021-09-24 13:20:00,291.83,291.95,291.76,291.92,2004.0,282.1449,282.261,282.0773,282.232,2004.0
2021-09-24 13:25:00,291.8,291.98,291.71,291.98,2664.0,282.1159,282.29,282.0289,282.29,2664.0
2021-09-24 13:30:00,291.87,291.92,291.72,291.92,3586.0,282.1836,282.232,282.0386,282.232,3586.0
2021-09-24 13:35:00,291.88,291.98,291.82,291.96,2245.0,282.1933,282.29,282.1353,282.2706,2245.0
2021-09-24 13:40:00,291.92,291.94,291.75,291.85,1681.0,282.232,282.2513,282.0676,282.1643,1681.0
2021-09-24 13:45:00,291.92,291.98,291.8,291.98,1983.0,282.232,282.29,282.1159,282.29,1983.0
2021-09-24 13:50:00,291.94,291.94,291.69,291.69,8531.0,282.2513,282.2513,282.0096,282.0096,8531.0
2021-09-24 13:55:00,291.79,291.95,291.78,291.83,1967.0,282.1063,282.261,282.0966,282.1449,1967.0
2021-09-24 14:00:00,291.78,292.08,291.75,292.02,2615.0,282.0966,282.3866,282.0676,282.3286,2615.0
2021-09-24 14:05:00,291.99,291.99,291.85,291.9,810.0,282.2996,282.2996,282.1643,282.2126,810.0
2021-09-24 14:10:00,291.86,291.97,291.86,291.89,1290.0,282.1739,282.2803,282.1739,282.2029,1290.0
2021-09-24 14:15:00,291.87,291.92,291.76,291.76,3800.0,282.1836,282.232,282.0773,282.0773,3800.0
2021-09-24 14:20:00,291.76,291.83,291.67,291.79,2938.0,282.0773,282.1449,281.9902,282.1063,2938.0
2021-09-24 14:25:00,291.84,292.03,291.76,292.03,2297.0,282.1546,282.3383,282.0773,282.3383,2297.0
2021-09-24 14:30:00,292.0,292.14,291.97,292.14,1503.0,282.3093,282.4447,282.2803,282.4447,1503.0
2021-09-24 14:35:00,292.14,292.15,292.05,292.06,1272.0,282.4447,282.4543,282.3576,282.3673,1272.0
2021-09-24 14:40:00,291.96,292.01,291.91,291.92,1404.0,282.2706,282.319,282.2223,282.232,1404.0
2021-09-24 14:45:00,291.88,291.94,291.87,291.87,2243.0,282.1933,282.2513,282.1836,282.1836,2243.0
2021-09-24 14:50:00,291.89,292.13,291.89,292.12,2095.0,282.2029,282.435,282.2029,282.4253,2095.0
2021-09-24 14:55:00,292.02,292.25,292.0,292.25,2777.0,282.3286,282.551,282.3093,282.551,2777.0
2021-09-24 15:00:00,292.26,292.31,292.21,292.31,1977.0,282.5607,282.609,282.5123,282.609,1977.0
2021-09-24 15:05:00,292.25,292.26,292.17,292.24,4023.0,282.551,282.5607,282.4737,282.5413,4023.0
2021-09-24 15:10:00,292.23,292.32,292.23,292.25,2419.0,282.5317,282.6187,282.5317,282.551,2419.0
2021-09-24 15:15:00,292.24,292.31,292.22,292.24,2799.0,282.5413,282.609,282.522,282.5413,2799.0
2021-09-24 15:20:00,292.2,292.39,292.17,292.33,2515.0,282.5027,282.6864,282.4737,282.6283,2515.0
2021-09-24 15:25:00,292.22,292.22,292.06,292.06,4085.0,282.522,282.522,282.3673,282.3673,4085.0
2021-09-24 15:30:00,292.07,292.26,292.04,292.15,6651.0,282.377,282.5607,282.348,282.4543,6651.0
2021-09-24 15:35:00,292.17,292.31,292.13,292.23,10120.0,282.4737,282.609,282.435,282.5317,10120.0
2021-09-24 15:40:00,292.29,292.43,292.16,292.43,6587.0,282.5897,282.725,282.464,282.725,6587.0
2021-09-24 15:45:00,292.42,292.75,292.38,292.56,9652.0,282.7154,283.0344,282.6767,282.8507,9652.0
2021-09-24 15:50:00,292.52,292.63,292.27,292.29,12866.0,282.812,282.9184,282.5703,282.5897,12866.0
2021-09-24 15:55:00,292.28,292.28,291.72,291.83,36930.0,282.58,282.58,282.0386,282.1449,36930.0
2021-09-27 09:30:00,289.97,291.07,289.83,290.1,23601.0,280.3467,281.4102,280.2113,280.4724,23601.0
2021-09-27 09:35:00,290.42,290.64,289.14,289.14,8528.0,280.7817,280.9944,279.5442,279.5442,8528.0
2021-09-27 09:40:00,289.35,290.18,288.97,290.18,3600.0,279.7472,280.5497,279.3799,280.5497,3600.0
2021-09-27 09:45:00,290.13,290.13,288.96,288.96,3135.0,280.5014,280.5014,279.3702,279.3702,3135.0
2021-09-27 09:50:00,289.06,289.82,288.89,289.81,6519.0,279.4669,280.2016,279.3025,280.192,6519.0
2021-09-27 09:55:00,289.91,289.94,289.35,289.38,2811.0,280.2887,280.3177,279.7472,279.7762,2811.0
2021-09-27 10:00:00,289.49,289.73,289.21,289.21,6482.0,279.8826,280.1146,279.6119,279.6119,6482.0
2021-09-27 10:05:00,289.46,290.18,289.24,289.97,9789.0,279.8536,280.5497,279.6409,280.3467,9789.0
2021-09-27 10:10:00,290.36,290.48,290.18,290.48,3682.0,280.7237,280.8397,280.5497,280.8397,3682.0
2021-09-27 10:15:00,290.32,290.44,289.97,290.35,4903.0,280.6851,280.8011,280.3467,280.7141,4903.0
2021-09-27 10:20:00,290.45,290.49,289.83,290.28,3904.0,280.8107,280.8494,280.2113,280.6464,3904.0
2021-09-27 10:25:00,290.22,290.44,290.07,290.44,5556.0,280.5884,280.8011,280.4433,280.8011,5556.0
2021-09-27 10:30:00,290.45,290.9,290.45,290.78,5373.0,280.8107,281.2458,280.8107,281.1298,5373.0
2021-09-27 10:35:00,290.69,291.03,290.55,291.03,7430.0,281.0428,281.3715,280.9074,281.3715,7430.0
2021-09-27 10:40:00,291.05,291.36,290.78,290.78,2703.0,281.3908,281.6905,281.1298,281.1298,2703.0
2021-09-27 10:45:00,290.74,290.76,290.05,290.41,10226.0,281.0911,281.1105,280.424,280.7721,10226.0
2021-09-27 10:50:00,290.43,290.44,290.03,290.03,4747.0,280.7914,280.8011,280.4047,280.4047,4747.0
2021-09-27 10:55:00,290.01,290.42,289.79,290.41,9744.0,280.3853,280.7817,280.1726,280.7721,9744.0
2021-09-27 11:00:00,290.49,291.06,290.49,291.0,2505.0,280.8494,281.4005,280.8494,281.3425,2505.0
2021-09-27 11:05:00,291.0,291.15,290.59,290.6,3855.0,281.3425,281.4875,280.9461,280.9558,3855.0
2021-09-27 11:10:00,290.43,290.74,290.37,290.73,7157.0,280.7914,281.0911,280.7334,281.0814,7157.0
2021-09-27 11:15:00,290.57,290.68,290.3,290.44,5569.0,280.9268,281.0331,280.6657,280.8011,5569.0
2021-09-27 11:20:00,290.41,290.63,290.36,290.54,3412.0,280.7721,280.9848,280.7237,280.8978,3412.0
2021-09-27 11:25:00,290.65,290.8,290.42,290.64,3337.0,281.0041,281.1491,280.7817,280.9944,3337.0
2021-09-27 11:30:00,290.68,290.68,290.19,290.2,11934.0,281.0331,281.0331,280.5594,280.569,11934.0
2021-09-27 11:35:00,290.2,290.32,290.0,290.0,4711.0,280.569,280.6851,280.3757,280.3757,4711.0
2021-09-27 11:40:00,290.1,290.1,289.8,289.95,918.0,280.4724,280.4724,280.1823,280.3273,918.0
2021-09-27 11:45:00,289.9,289.94,289.6,289.77,2571.0,280.279,280.3177,279.9889,280.1533,2571.0
2021-09-27 11:50:00,289.78,289.86,289.36,289.38,7054.0,280.163,280.2403,279.7569,279.7762,7054.0
2021-09-27 11:55:00,289.38,289.38,289.25,289.32,1996.0,279.7762,279.7762,279.6506,279.7182,1996.0
2021-09-27 12:00:00,289.33,289.39,289.08,289.08,5640.0,279.7279,279.7859,279.4862,279.4862,5640.0
2021-09-27 12:05:00,289.16,289.24,289.13,289.13,1400.0,279.5635,279.6409,279.5345,279.5345,1400.0
2021-09-27 12:10:00,288.93,289.03,288.88,289.03,2577.0,279.3412,279.4379,279.2928,279.4379,2577.0
2021-09-27 12:15:00,288.92,289.05,288.78,289.05,2341.0,279.3315,279.4572,279.1962,279.4572,2341.0
2021-09-27 12:20:00,289.13,289.13,288.89,288.9,2010.0,279.5345,279.5345,279.3025,279.3122,2010.0
2021-09-27 12:25:00,288.99,288.99,288.68,288.75,6902.0,279.3992,279.3992,279.0995,279.1672,6902.0
2021-09-27 12:30:00,288.85,288.86,288.58,288.59,2287.0,279.2638,279.2735,279.0028,279.0125,2287.0
2021-09-27 12:35:00,288.54,288.54,288.36,288.38,1377.0,278.9641,278.9641,278.7901,278.8094,1377.0
2021-09-27 12:40:00,288.35,288.48,288.21,288.21,2614.0,278.7804,278.9061,278.6451,278.6451,2614.0
2021-09-27 12:45:00,288.19,288.19,287.7,287.81,3432.0,278.6257,278.6257,278.152,278.2584,3432.0
2021-09-27 12:50:00,287.78,287.92,287.78,287.9,700.0,278.2293,278.3647,278.2293,278.3454,700.0
2021-09-27 12:55:00,287.83,288.0,287.83,287.87,2200.0,278.2777,278.442,278.2777,278.3164,2200.0
2021-09-27 13:00:00,287.93,288.1,287.87,288.1,506.0,278.3744,278.5387,278.3164,278.5387,506.0
2021-09-27 13:05:00,288.15,288.16,288.08,288.15,1498.0,278.5871,278.5967,278.5194,278.5871,1498.0
2021-09-27 13:10:00,288.15,288.24,288.05,288.06,2410.0,278.5871,278.6741,278.4904,278.5001,2410.0
2021-09-27 13:15:00,288.08,288.14,288.08,288.1,1609.0,278.5194,278.5774,278.5194,278.5387,1609.0
2021-09-27 13:20:00,288.15,288.3,288.12,288.2,1923.0,278.5871,278.7321,278.5581,278.6354,1923.0
2021-09-27 13:25:00,288.22,288.42,288.21,288.33,4817.0,278.6547,278.8481,278.6451,278.7611,4817.0
2021-09-27 13:30:00,288.37,288.55,288.27,288.43,2662.0,278.7998,278.9738,278.7031,278.8578,2662.0
2021-09-27 13:35:00,288.37,288.53,288.37,288.42,2354.0,278.7998,278.9545,278.7998,278.8481,2354.0
2021-09-27 13:40:00,288.48,288.6,288.43,288.51,3670.0,278.9061,279.0221,278.8578,278.9351,3670.0
2021-09-27 13:45:00,288.51,288.68,288.5,288.55,2710.0,278.9351,279.0995,278.9255,278.9738,2710.0
2021-09-27 13:50:00,288.57,288.6,288.31,288.31,9904.0,278.9931,279.0221,278.7418,278.7418,9904.0
2021-09-27 13:55:00,288.33,288.65,288.33,288.55,2171.0,278.7611,279.0705,278.7611,278.9738,2171.0
2021-09-27 14:00:00,288.65,288.66,288.37,288.43,2071.0,279.0705,279.0801,278.7998,278.8578,2071.0
2021-09-27 14:05:00,288.52,288.52,288.25,288.25,1972.0,278.9448,278.9448,278.6838,278.6838,1972.0
2021-09-27 14:10:00,288.26,288.57,288.26,288.57,5282.0,278.6934,278.9931,278.6934,278.9931,5282.0
2021-09-27 14:15:00,288.65,288.74,288.54,288.74,1336.0,279.0705,279.1575,278.9641,279.1575,1336.0
2021-09-27 14:20:00,288.6,288.64,288.43,288.43,1953.0,279.0221,279.0608,278.8578,278.8578,1953.0
2021-09-27 14:25:00,288.43,288.55,288.39,288.51,2055.0,278.8578,278.9738,278.8191,278.9351,2055.0
2021-09-27 14:30:00,288.58,288.64,288.49,288.58,2203.0,279.0028,279.0608,278.9158,279.0028,2203.0
2021-09-27 14:35:00,288.51,288.72,288.5,288.69,8756.0,278.9351,279.1382,278.9255,279.1091,8756.0
2021-09-27 14:40:00,288.69,288.72,288.59,288.66,3550.0,279.1091,279.1382,279.0125,279.0801,3550.0
2021-09-27 14:45:00,288.67,288.79,288.6,288.65,11115.0,279.0898,279.2058,279.0221,279.0705,11115.0
2021-09-27 14:50:00,288.6,288.74,288.52,288.52,3792.0,279.0221,279.1575,278.9448,278.9448,3792.0
2021-09-27 14:55:00,288.56,288.65,288.29,288.31,3941.0,278.9835,279.0705,278.7224,278.7418,3941.0
2021-09-27 15:00:00,288.26,288.46,288.23,288.33,2777.0,278.6934,278.8868,278.6644,278.7611,2777.0
2021-09-27 15:05:00,288.33,288.33,288.29,288.3,1149.0,278.7611,278.7611,278.7224,278.7321,1149.0
2021-09-27 15:10:00,288.33,288.51,288.32,288.35,2713.0,278.7611,278.9351,278.7514,278.7804,2713.0
2021-09-27 15:15:00,288.31,288.53,288.29,288.47,2475.0,278.7418,278.9545,278.7224,278.8964,2475.0
2021-09-27 15:20:00,288.4,288.4,288.22,288.22,726.0,278.8288,278.8288,278.6547,278.6547,726.0
2021-09-27 15:25:00,288.14,288.14,287.8,287.81,3480.0,278.5774,278.5774,278.2487,278.2584,3480.0
2021-09-27 15:30:00,287.81,287.81,287.53,287.68,3749.0,278.2584,278.2584,277.9876,278.1327,3749.0
2021-09-27 15:35:00,287.71,288.02,287.71,287.96,3036.0,278.1617,278.4614,278.1617,278.4034,3036.0
2021-09-27 15:40:00,288.06,288.25,287.85,288.0,11100.0,278.5001,278.6838,278.297,278.442,11100.0
2021-09-27 15:45:00,288.07,288.07,287.85,287.89,6084.0,278.5097,278.5097,278.297,278.3357,6084.0
2021-09-27 15:50:00,287.85,287.85,287.46,287.55,36908.0,278.297,278.297,277.92,278.007,36908.0
2021-09-27 15:55:00,287.56,287.69,287.45,287.68,49382.0,278.0166,278.1423,277.9103,278.1327,49382.0
2021-09-28 09:30:00,285.73,286.46,284.29,284.29,31319.0,276.2474,276.9532,274.8552,274.8552,31319.0
2021-09-28 09:35:00,284.45,284.76,283.27,284.05,10374.0,275.0099,275.3096,273.869,274.6231,10374.0
2021-09-28 09:40:00,283.96,285.28,283.67,285.1,13934.0,274.5361,275.8123,274.2557,275.6383,13934.0
2021-09-28 09:45:00,285.12,285.23,284.43,284.72,15256.0,275.6576,275.764,274.9905,275.2709,15256.0
2021-09-28 09:50:00,284.58,284.62,283.62,283.77,12434.0,275.1355,275.1742,274.2074,274.3524,12434.0
2021-09-28 09:55:00,283.74,283.74,283.08,283.45,26791.0,274.3234,274.3234,273.6853,274.043,26791.0
2021-09-28 10:00:00,283.33,283.46,282.2,282.81,21963.0,273.927,274.0527,272.8345,273.4243,21963.0
2021-09-28 10:05:00,282.69,282.92,282.51,282.69,9173.0,273.3083,273.5306,273.1342,273.3083,9173.0
2021-09-28 10:10:00,282.93,282.94,281.76,281.96,8600.0,273.5403,273.55,272.4091,272.6025,8600.0
2021-09-28 10:15:00,281.98,282.09,281.24,281.87,16388.0,272.6218,272.7282,271.9064,272.5155,16388.0
2021-09-28 10:20:00,281.8,282.57,281.21,282.57,8121.0,272.4478,273.1923,271.8774,273.1923,8121.0
2021-09-28 10:25:00,282.52,282.57,281.85,282.31,9206.0,273.1439,273.1923,272.4961,272.9409,9206.0
2021-09-28 10:30:00,282.23,282.28,281.61,281.83,7567.0,272.8635,272.9119,272.2641,272.4768,7567.0
2021-09-28 10:35:00,281.94,282.89,281.68,282.6,12405.0,272.5832,273.5016,272.3318,273.2213,12405.0
2021-09-28 10:40:00,282.56,282.69,282.11,282.46,15571.0,273.1826,273.3083,272.7475,273.0859,15571.0
2021-09-28 10:45:00,282.61,283.17,282.61,282.74,5720.0,273.2309,273.7723,273.2309,273.3566,5720.0
2021-09-28 10:50:00,282.89,283.27,282.72,282.72,6349.0,273.5016,273.869,273.3373,273.3373,6349.0
2021-09-28 10:55:00,282.57,282.87,282.0,282.49,5374.0,273.1923,273.4823,272.6412,273.1149,5374.0
2021-09-28 11:00:00,282.86,282.86,282.44,282.47,4604.0,273.4726,273.4726,273.0666,273.0956,4604.0
2021-09-28 11:05:00,282.44,282.88,282.33,282.7,7230.0,273.0666,273.492,272.9602,273.3179,7230.0
2021-09-28 11:10:00,282.8,283.11,282.8,283.04,9739.0,273.4146,273.7143,273.4146,273.6467,9739.0
2021-09-28 11:15:00,282.94,282.98,282.32,282.77,5719.0,273.55,273.5886,272.9506,273.3856,5719.0
2021-09-28 11:20:00,282.65,283.11,282.52,282.61,4402.0,273.2696,273.7143,273.1439,273.2309,4402.0
2021-09-28 11:25:00,282.54,282.74,282.34,282.58,5853.0,273.1633,273.3566,272.9699,273.2019,5853.0
2021-09-28 11:30:00,282.54,282.68,282.31,282.4,5142.0,273.1633,273.2986,272.9409,273.0279,5142.0
2021-09-28 11:35:00,282.24,282.41,281.85,282.13,6336.0,272.8732,273.0376,272.4961,272.7669,6336.0
2021-09-28 11:40:00,282.04,282.04,281.7,281.71,2821.0,272.6798,272.6798,272.3511,272.3608,2821.0
2021-09-28 11:45:00,281.96,281.96,281.71,281.75,3193.0,272.6025,272.6025,272.3608,272.3995,3193.0
2021-09-28 11:50:00,281.67,281.69,281.24,281.34,6372.0,272.3221,272.3415,271.9064,272.0031,6372.0
2021-09-28 11:55:00,281.34,281.56,281.24,281.56,3639.0,272.0031,272.2158,271.9064,272.2158,3639.0
2021-09-28 12:00:00,281.49,281.49,280.7,280.7,5632.0,272.1481,272.1481,271.3843,271.3843,5632.0
2021-09-28 12:05:00,280.69,281.02,280.67,280.76,12617.0,271.3746,271.6937,271.3553,271.4423,12617.0
2021-09-28 12:10:00,280.73,280.92,280.71,280.92,6752.0,271.4133,271.597,271.394,271.597,6752.0
2021-09-28 12:15:00,280.92,281.15,280.89,280.99,6809.0,271.597,271.8194,271.568,271.6647,6809.0
2021-09-28 12:20:00,280.97,281.16,280.41,280.81,15314.0,271.6454,271.829,271.1039,271.4907,15314.0
2021-09-28 12:25:00,280.8,280.92,280.61,280.62,4462.0,271.481,271.597,271.2973,271.307,4462.0
2021-09-28 12:30:00,280.55,280.62,280.42,280.53,4402.0,271.2393,271.307,271.1136,271.22,4402.0
2021-09-28 12:35:00,280.53,280.53,279.7,279.79,17009.0,271.22,271.22,270.4175,270.5045,17009.0
2021-09-28 12:40:00,279.76,280.07,279.71,279.95,8660.0,270.4755,270.7752,270.4272,270.6592,8660.0
2021-09-28 12:45:00,279.9,280.04,279.66,279.82,6953.0,270.6109,270.7462,270.3788,270.5335,6953.0
2021-09-28 12:50:00,279.85,280.36,279.76,280.17,6424.0,270.5625,271.0556,270.4755,270.8719,6424.0
2021-09-28 12:55:00,280.2,280.37,279.79,279.89,9912.0,270.9009,271.0653,270.5045,270.6012,9912.0
2021-09-28 13:00:00,279.85,279.88,279.46,279.47,22124.0,270.5625,270.5915,270.1855,270.1951,22124.0
2021-09-28 13:05:00,279.46,279.48,278.88,278.88,20714.0,270.1855,270.2048,269.6247,269.6247,20714.0
2021-09-28 13:10:00,278.96,279.09,278.85,279.06,10858.0,269.7021,269.8277,269.5957,269.7987,10858.0
2021-09-28 13:15:00,279.07,279.61,278.86,279.61,20559.0,269.8084,270.3305,269.6054,270.3305,20559.0
2021-09-28 13:20:00,279.56,279.76,279.38,279.68,6697.0,270.2821,270.4755,270.1081,270.3982,6697.0
2021-09-28 13:25:00,279.77,280.01,279.17,279.42,12898.0,270.4852,270.7172,269.9051,270.1468,12898.0
2021-09-28 13:30:00,279.36,279.55,279.27,279.5,5381.0,270.0888,270.2725,270.0018,270.2241,5381.0
2021-09-28 13:35:00,279.52,280.15,279.39,280.02,4772.0,270.2435,270.8526,270.1178,270.7269,4772.0
2021-09-28 13:40:00,280.03,280.03,279.54,279.63,14370.0,270.7366,270.7366,270.2628,270.3498,14370.0
2021-09-28 13:45:00,279.65,279.65,279.26,279.44,12468.0,270.3692,270.3692,269.9921,270.1661,12468.0
2021-09-28 13:50:00,279.36,279.49,279.17,279.17,4986.0,270.0888,270.2145,269.9051,269.9051,4986.0
2021-09-28 13:55:00,279.31,279.53,279.26,279.3,3872.0,270.0404,270.2531,269.9921,270.0308,3872.0
2021-09-28 14:00:00,279.29,279.43,279.13,279.13,4642.0,270.0211,270.1565,269.8664,269.8664,4642.0
2021-09-28 14:05:00,279.14,279.42,279.11,279.11,4304.0,269.8761,270.1468,269.8471,269.8471,4304.0
2021-09-28 14:10:00,279.09,279.09,278.7,278.83,7147.0,269.8277,269.8277,269.4507,269.5764,7147.0
2021-09-28 14:15:00,278.89,279.35,278.83,279.25,5201.0,269.6344,270.0791,269.5764,269.9824,5201.0
2021-09-28 14:20:00,279.4,279.71,279.29,279.65,5809.0,270.1275,270.4272,270.0211,270.3692,5809.0
2021-09-28 14:25:00,279.74,279.87,279.51,279.85,4636.0,270.4562,270.5819,270.2338,270.5625,4636.0
2021-09-28 14:30:00,279.86,279.86,279.54,279.54,4634.0,270.5722,270.5722,270.2628,270.2628,4634.0
2021-09-28 14:35:00,279.49,279.75,279.33,279.65,10324.0,270.2145,270.4658,270.0598,270.3692,10324.0
2021-09-28 14:40:00,279.61,280.12,279.61,280.06,4558.0,270.3305,270.8236,270.3305,270.7656,4558.0
2021-09-28 14:45:00,280.19,280.64,280.16,280.48,10701.0,270.8912,271.3263,270.8622,271.1716,10701.0
2021-09-28 14:50:00,280.54,280.54,280.31,280.31,14448.0,271.2296,271.2296,271.0073,271.0073,14448.0
2021-09-28 14:55:00,280.38,280.9,280.35,280.63,10484.0,271.0749,271.5777,271.0459,271.3166,10484.0
2021-09-28 15:00:00,280.63,281.17,280.56,281.17,6849.0,271.3166,271.8387,271.249,271.8387,6849.0
2021-09-28 15:05:00,281.01,281.19,280.95,281.1,17232.0,271.684,271.8581,271.626,271.771,17232.0
2021-09-28 15:10:00,281.16,281.2,280.87,280.92,8225.0,271.829,271.8677,271.5487,271.597,8225.0
2021-09-28 15:15:00,280.91,281.04,280.67,280.74,6707.0,271.5873,271.713,271.3553,271.423,6707.0
2021-09-28 15:20:00,280.78,281.15,280.63,280.63,8812.0,271.4617,271.8194,271.3166,271.3166,8812.0
2021-09-28 15:25:00,280.57,280.59,280.08,280.09,9228.0,271.2586,271.278,270.7849,270.7946,9228.0
2021-09-28 15:30:00,280.07,280.53,279.97,280.53,13872.0,270.7752,271.22,270.6785,271.22,13872.0
2021-09-28 15:35:00,280.48,281.1,280.4,280.63,10181.0,271.1716,271.771,271.0943,271.3166,10181.0
2021-09-28 15:40:00,280.5,280.77,280.12,280.19,17084.0,271.191,271.452,270.8236,270.8912,17084.0
2021-09-28 15:45:00,280.29,280.42,279.45,279.45,17342.0,270.9879,271.1136,270.1758,270.1758,17342.0
2021-09-28 15:50:00,279.55,280.1,279.51,279.79,38170.0,270.2725,270.8042,270.2338,270.5045,38170.0
2021-09-28 15:55:00,279.89,279.98,279.28,279.63,98872.0,270.6012,270.6882,270.0114,270.3498,98872.0
2021-09-29 09:30:00,273.46,275.73,272.01,273.95,176115.0,264.3846,266.5793,262.9827,264.8583,176115.0
2021-09-29 09:35:00,273.95,275.52,273.7,274.36,79359.0,264.8583,266.3762,264.6166,265.2547,79359.0
2021-09-29 09:40:00,274.4,277.61,274.28,276.79,48007.0,265.2934,268.3969,265.1774,267.6041,48007.0
2021-09-29 09:45:00,276.8,277.69,276.78,277.09,48926.0,267.6137,268.4742,267.5944,267.8941,48926.0
2021-09-29 09:50:00,276.92,278.11,276.61,277.9,32318.0,267.7298,268.8803,267.4301,268.6772,32318.0
2021-09-29 09:55:00,278.0,280.46,278.0,280.06,43248.0,268.7739,271.1523,268.7739,270.7656,43248.0
2021-09-29 10:00:00,279.9,282.41,279.87,281.81,55064.0,270.6109,273.0376,270.5819,272.4575,55064.0
2021-09-29 10:05:00,281.75,281.77,280.15,281.22,23210.0,272.3995,272.4188,270.8526,271.8871,23210.0
2021-09-29 10:10:00,281.42,281.65,281.02,281.51,18254.0,272.0804,272.3028,271.6937,272.1674,18254.0
2021-09-29 10:15:00,281.81,282.2,281.57,281.58,29708.0,272.4575,272.8345,272.2254,272.2351,29708.0
2021-09-29 10:20:00,281.67,282.22,281.42,281.87,23554.0,272.3221,272.8539,272.0804,272.5155,23554.0
2021-09-29 10:25:00,281.99,283.26,281.95,283.06,32241.0,272.6315,273.8594,272.5928,273.666,32241.0
2021-09-29 10:30:00,282.94,283.79,282.92,283.63,35747.0,273.55,274.3718,273.5306,274.2171,35747.0
2021-09-29 10:35:00,283.56,284.28,283.47,283.74,28906.0,274.1494,274.8455,274.0624,274.3234,28906.0
2021-09-29 10:40:00,283.77,284.32,283.69,284.1,22081.0,274.3524,274.8842,274.2751,274.6715,22081.0
2021-09-29 10:45:00,284.19,284.2,283.33,283.95,27172.0,274.7585,274.7682,273.927,274.5265,27172.0
2021-09-29 10:50:00,283.89,284.01,283.48,283.87,38715.0,274.4684,274.5845,274.0721,274.4491,38715.0
2021-09-29 10:55:00,283.83,284.85,283.8,284.22,20323.0,274.4104,275.3966,274.3814,274.7875,20323.0
2021-09-29 11:00:00,284.3,285.05,284.23,284.94,37775.0,274.8648,275.5899,274.7972,275.4836,37775.0
2021-09-29 11:05:00,285.03,285.38,284.81,285.31,42061.0,275.5706,275.909,275.3579,275.8413,42061.0
2021-09-29 11:10:00,285.23,285.46,284.69,284.86,31017.0,275.764,275.9863,275.2419,275.4063,31017.0
2021-09-29 11:15:00,284.83,284.87,284.38,284.77,40733.0,275.3773,275.4159,274.9422,275.3192,40733.0
2021-09-29 11:20:00,284.77,284.89,284.24,284.65,23847.0,275.3192,275.4353,274.8068,275.2032,23847.0
2021-09-29 11:25:00,284.76,285.12,284.31,284.45,32599.0,275.3096,275.6576,274.8745,275.0099,32599.0
2021-09-29 11:30:00,284.37,284.92,284.1,284.65,19432.0,274.9325,275.4643,274.6715,275.2032,19432.0
2021-09-29 11:35:00,284.51,284.63,284.18,284.31,15791.0,275.0679,275.1839,274.7488,274.8745,15791.0
2021-09-29 11:40:00,284.31,284.37,283.93,284.16,10606.0,274.8745,274.9325,274.5071,274.7295,10606.0
2021-09-29 11:45:00,284.16,284.32,284.0,284.2,17345.0,274.7295,274.8842,274.5748,274.7682,17345.0
2021-09-29 11:50:00,284.14,284.4,284.06,284.09,12065.0,274.7102,274.9615,274.6328,274.6618,12065.0
2021-09-29 11:55:00,284.06,284.13,283.39,283.62,18037.0,274.6328,274.7005,273.985,274.2074,18037.0
2021-09-29 12:00:00,283.52,283.64,283.08,283.37,9412.0,274.1107,274.2267,273.6853,273.9657,9412.0
2021-09-29 12:05:00,283.31,283.67,283.31,283.67,11464.0,273.9077,274.2557,273.9077,274.2557,11464.0
2021-09-29 12:10:00,283.57,283.79,283.37,283.38,7965.0,274.1591,274.3718,273.9657,273.9754,7965.0
2021-09-29 12:15:00,283.41,283.89,283.18,283.88,8323.0,274.0044,274.4684,273.782,274.4588,8323.0
2021-09-29 12:20:00,283.9,283.95,283.61,283.95,6824.0,274.4781,274.5265,274.1977,274.5265,6824.0
2021-09-29 12:25:00,283.85,284.12,283.82,284.07,8870.0,274.4298,274.6908,274.4008,274.6425,8870.0
2021-09-29 12:30:00,284.02,284.26,283.93,284.2,12695.0,274.5941,274.8262,274.5071,274.7682,12695.0
2021-09-29 12:35:00,284.05,284.1,283.68,284.01,7186.0,274.6231,274.6715,274.2654,274.5845,7186.0
2021-09-29 12:40:00,284.03,284.24,283.95,284.16,6648.0,274.6038,274.8068,274.5265,274.7295,6648.0
2021-09-29 12:45:00,284.16,284.18,283.84,283.88,4497.0,274.7295,274.7488,274.4201,274.4588,4497.0
2021-09-29 12:50:00,283.88,284.2,283.88,284.14,7191.0,274.4588,274.7682,274.4588,274.7102,7191.0
2021-09-29 12:55:00,284.15,284.2,283.89,284.19,5937.0,274.7198,274.7682,274.4684,274.7585,5937.0
2021-09-29 13:00:00,284.11,284.2,284.02,284.06,6247.0,274.6811,274.7682,274.5941,274.6328,6247.0
2021-09-29 13:05:00,284.05,284.29,284.02,284.17,10323.0,274.6231,274.8552,274.5941,274.7392,10323.0
2021-09-29 13:10:00,283.99,284.16,283.46,283.56,6239.0,274.5651,274.7295,274.0527,274.1494,6239.0
2021-09-29 13:15:00,283.56,284.09,283.43,284.01,15203.0,274.1494,274.6618,274.0237,274.5845,15203.0
2021-09-29 13:20:00,284.1,284.36,283.85,284.36,35997.0,274.6715,274.9228,274.4298,274.9228,35997.0
2021-09-29 13:25:00,284.23,284.23,283.77,283.93,13394.0,274.7972,274.7972,274.3524,274.5071,13394.0
2021-09-29 13:30:00,283.89,283.9,283.19,283.25,13416.0,274.4684,274.4781,273.7917,273.8497,13416.0
2021-09-29 13:35:00,283.25,283.44,283.08,283.34,28058.0,273.8497,274.0334,273.6853,273.9367,28058.0
2021-09-29 13:40:00,283.25,283.78,283.25,283.7,10512.0,273.8497,274.3621,273.8497,274.2848,10512.0
2021-09-29 13:45:00,283.45,283.98,283.45,283.88,6176.0,274.043,274.5555,274.043,274.4588,6176.0
2021-09-29 13:50:00,283.88,284.04,283.69,284.04,6794.0,274.4588,274.6135,274.2751,274.6135,6794.0
2021-09-29 13:55:00,283.97,284.0,283.7,283.94,4264.0,274.5458,274.5748,274.2848,274.5168,4264.0
2021-09-29 14:00:00,283.89,284.08,283.86,284.0,3732.0,274.4684,274.6521,274.4394,274.5748,3732.0
2021-09-29 14:05:00,284.05,284.26,284.03,284.15,4338.0,274.6231,274.8262,274.6038,274.7198,4338.0
2021-09-29 14:10:00,284.16,284.66,284.16,284.66,8305.0,274.7295,275.2129,274.7295,275.2129,8305.0
2021-09-29 14:15:00,284.58,284.6,284.19,284.19,14160.0,275.1355,275.1549,274.7585,274.7585,14160.0
2021-09-29 14:20:00,284.22,284.26,283.88,283.88,3862.0,274.7875,274.8262,274.4588,274.4588,3862.0
2021-09-29 14:25:00,283.89,283.9,283.63,283.74,2546.0,274.4684,274.4781,274.2171,274.3234,2546.0
2021-09-29 14:30:00,283.74,283.91,283.66,283.66,7876.0,274.3234,274.4878,274.2461,274.2461,7876.0
2021-09-29 14:35:00,283.71,283.8,283.58,283.58,5326.0,274.2944,274.3814,274.1687,274.1687,5326.0
2021-09-29 14:40:00,283.57,283.75,283.43,283.62,7675.0,274.1591,274.3331,274.0237,274.2074,7675.0
2021-09-29 14:45:00,283.65,283.72,283.35,283.45,4365.0,274.2364,274.3041,273.9464,274.043,4365.0
2021-09-29 14:50:00,283.45,283.51,283.17,283.44,7810.0,274.043,274.1011,273.7723,274.0334,7810.0
2021-09-29 14:55:00,283.3,283.38,282.95,282.97,5472.0,273.898,273.9754,273.5596,273.579,5472.0
2021-09-29 15:00:00,283.08,283.14,282.63,282.63,8712.0,273.6853,273.7433,273.2503,273.2503,8712.0
2021-09-29 15:05:00,282.62,282.72,282.49,282.65,9015.0,273.2406,273.3373,273.1149,273.2696,9015.0
2021-09-29 15:10:00,282.68,282.82,282.46,282.59,8918.0,273.2986,273.434,273.0859,273.2116,8918.0
2021-09-29 15:15:00,282.49,282.63,282.26,282.26,7992.0,273.1149,273.2503,272.8925,272.8925,7992.0
2021-09-29 15:20:00,282.23,282.64,282.05,282.56,16836.0,272.8635,273.2599,272.6895,273.1826,16836.0
2021-09-29 15:25:00,282.52,283.37,282.52,283.17,41200.0,273.1439,273.9657,273.1439,273.7723,41200.0
2021-09-29 15:30:00,283.11,283.16,282.89,283.05,14514.0,273.7143,273.7627,273.5016,273.6563,14514.0
2021-09-29 15:35:00,282.94,283.13,282.87,282.87,21352.0,273.55,273.7337,273.4823,273.4823,21352.0
2021-09-29 15:40:00,282.84,282.84,282.64,282.71,16993.0,273.4533,273.4533,273.2599,273.3276,16993.0
2021-09-29 15:45:00,282.71,283.0,282.65,282.92,28012.0,273.3276,273.608,273.2696,273.5306,28012.0
2021-09-29 15:50:00,282.85,282.91,282.36,282.36,53771.0,273.463,273.521,272.9892,272.9892,53771.0
2021-09-29 15:55:00,282.32,282.59,282.13,282.31,97164.0,272.9506,273.2116,272.7669,272.9409,97164.0
2021-09-30 09:30:00,283.3,284.17,282.43,282.43,21003.0,273.898,274.7392,273.0569,273.0569,21003.0
2021-09-30 09:35:00,282.43,282.54,281.66,282.23,14577.0,273.0569,273.1633,272.3125,272.8635,14577.0
2021-09-30 09:40:00,282.06,283.61,282.03,283.58,9697.0,272.6992,274.1977,272.6702,274.1687,9697.0
2021-09-30 09:45:00,283.61,283.76,282.16,282.48,12519.0,274.1977,274.3428,272.7959,273.1052,12519.0
2021-09-30 09:50:00,282.54,282.65,282.31,282.49,1400.0,273.1633,273.2696,272.9409,273.1149,1400.0
2021-09-30 09:55:00,283.28,283.89,283.28,283.49,11623.0,273.8787,274.4684,273.8787,274.0817,11623.0
2021-09-30 10:00:00,283.46,283.91,283.28,283.91,11003.0,274.0527,274.4878,273.8787,274.4878,11003.0
2021-09-30 10:05:00,283.99,284.2,283.94,284.04,9837.0,274.5651,274.7682,274.5168,274.6135,9837.0
2021-09-30 10:10:00,284.12,284.12,282.19,282.19,5173.0,274.6908,274.6908,272.8249,272.8249,5173.0
2021-09-30 10:15:00,282.4,283.27,282.4,283.23,4609.0,273.0279,273.869,273.0279,273.8304,4609.0
2021-09-30 10:20:00,283.23,283.23,282.32,282.32,7608.0,273.8304,273.8304,272.9506,272.9506,7608.0
2021-09-30 10:25:00,282.46,282.88,282.09,282.7,4864.0,273.0859,273.492,272.7282,273.3179,4864.0
2021-09-30 10:30:00,282.65,282.93,282.49,282.89,7229.0,273.2696,273.5403,273.1149,273.5016,7229.0
2021-09-30 10:35:00,282.85,282.93,282.27,282.35,10067.0,273.463,273.5403,272.9022,272.9796,10067.0
2021-09-30 10:40:00,282.19,282.19,281.68,281.81,6160.0,272.8249,272.8249,272.3318,272.4575,6160.0
2021-09-30 10:45:00,281.68,282.01,281.56,281.89,11992.0,272.3318,272.6508,272.2158,272.5348,11992.0
2021-09-30 10:50:00,281.91,281.92,281.47,281.48,5968.0,272.5542,272.5638,272.1288,272.1384,5968.0
2021-09-30 10:55:00,281.15,281.66,280.74,281.66,16750.0,271.8194,272.3125,271.423,272.3125,16750.0
2021-09-30 11:00:00,281.52,281.89,281.4,281.89,4666.0,272.1771,272.5348,272.0611,272.5348,4666.0
2021-09-30 11:05:00,281.7,281.91,281.4,281.45,6762.0,272.3511,272.5542,272.0611,272.1094,6762.0
2021-09-30 11:10:00,281.41,281.59,281.32,281.55,4410.0,272.0708,272.2448,271.9837,272.2061,4410.0
2021-09-30 11:15:00,281.52,281.72,281.5,281.5,4554.0,272.1771,272.3705,272.1578,272.1578,4554.0
2021-09-30 11:20:00,281.5,281.5,280.96,281.02,4359.0,272.1578,272.1578,271.6357,271.6937,4359.0
2021-09-30 11:25:00,280.99,281.28,280.84,281.23,8881.0,271.6647,271.9451,271.5197,271.8967,8881.0
2021-09-30 11:30:00,281.16,281.41,280.8,280.81,8874.0,271.829,272.0708,271.481,271.4907,8874.0
2021-09-30 11:35:00,280.66,280.86,280.47,280.69,5598.0,271.3456,271.539,271.1619,271.3746,5598.0
2021-09-30 11:40:00,280.69,280.76,280.35,280.55,5735.0,271.3746,271.4423,271.0459,271.2393,5735.0
2021-09-30 11:45:00,280.61,280.61,279.86,280.05,5929.0,271.2973,271.2973,270.5722,270.7559,5929.0
2021-09-30 11:50:00,280.17,280.29,279.92,280.07,6463.0,270.8719,270.9879,270.6302,270.7752,6463.0
2021-09-30 11:55:00,280.19,280.27,279.77,280.27,8272.0,270.8912,270.9686,270.4852,270.9686,8272.0
2021-09-30 12:00:00,280.23,280.44,279.91,279.92,11390.0,270.9299,271.1329,270.6205,270.6302,11390.0
2021-09-30 12:05:00,280.03,280.04,279.45,279.45,5758.0,270.7366,270.7462,270.1758,270.1758,5758.0
2021-09-30 12:10:00,279.46,279.59,278.77,279.59,9988.0,270.1855,270.3112,269.5184,270.3112,9988.0
2021-09-30 12:15:00,279.46,280.09,279.29,280.09,24062.0,270.1855,270.7946,270.0211,270.7946,24062.0
2021-09-30 12:20:00,280.12,280.29,279.98,280.0,6251.0,270.8236,270.9879,270.6882,270.7075,6251.0
2021-09-30 12:25:00,280.1,280.41,280.09,280.35,3288.0,270.8042,271.1039,270.7946,271.0459,3288.0
2021-09-30 12:30:00,280.2,280.42,279.96,280.42,4306.0,270.9009,271.1136,270.6689,271.1136,4306.0
2021-09-30 12:35:00,280.36,280.88,280.33,280.65,6954.0,271.0556,271.5583,271.0266,271.336,6954.0
2021-09-30 12:40:00,280.61,280.61,280.3,280.53,4840.0,271.2973,271.2973,270.9976,271.22,4840.0
2021-09-30 12:45:00,280.48,280.9,280.43,280.75,34251.0,271.1716,271.5777,271.1233,271.4327,34251.0
2021-09-30 12:50:00,280.7,280.88,280.63,280.75,4811.0,271.3843,271.5583,271.3166,271.4327,4811.0
2021-09-30 12:55:00,280.76,280.87,280.62,280.87,7063.0,271.4423,271.5487,271.307,271.5487,7063.0
2021-09-30 13:00:00,280.93,280.97,280.72,280.77,10135.0,271.6067,271.6454,271.4037,271.452,10135.0
2021-09-30 13:05:00,280.91,281.19,280.83,281.06,16464.0,271.5873,271.8581,271.51,271.7324,16464.0
2021-09-30 13:10:00,281.15,281.22,280.6,280.6,8082.0,271.8194,271.8871,271.2876,271.2876,8082.0
2021-09-30 13:15:00,280.67,281.01,280.65,280.99,4805.0,271.3553,271.684,271.336,271.6647,4805.0
2021-09-30 13:20:00,281.01,281.29,281.0,281.06,4740.0,271.684,271.9547,271.6744,271.7324,4740.0
2021-09-30 13:25:00,281.15,281.21,280.91,281.15,24021.0,271.8194,271.8774,271.5873,271.8194,24021.0
2021-09-30 13:30:00,281.17,281.3,281.08,281.19,6456.0,271.8387,271.9644,271.7517,271.8581,6456.0
2021-09-30 13:35:00,281.12,281.75,281.12,281.55,5920.0,271.7904,272.3995,271.7904,272.2061,5920.0
2021-09-30 13:40:00,281.55,281.56,281.23,281.39,5653.0,272.2061,272.2158,271.8967,272.0514,5653.0
2021-09-30 13:45:00,281.39,281.43,281.0,281.23,25950.0,272.0514,272.0901,271.6744,271.8967,25950.0
2021-09-30 13:50:00,281.25,281.62,280.88,281.62,34796.0,271.9161,272.2738,271.5583,272.2738,34796.0
2021-09-30 13:55:00,281.54,282.1,281.5,282.1,7704.0,272.1964,272.7379,272.1578,272.7379,7704.0
2021-09-30 14:00:00,282.06,282.53,282.01,282.53,11518.0,272.6992,273.1536,272.6508,273.1536,11518.0
2021-09-30 14:05:00,282.51,282.71,282.09,282.22,30192.0,273.1342,273.3276,272.7282,272.8539,30192.0
2021-09-30 14:10:00,282.14,282.14,281.74,281.87,11685.0,272.7765,272.7765,272.3898,272.5155,11685.0
2021-09-30 14:15:00,281.92,281.92,281.17,281.17,4986.0,272.5638,272.5638,271.8387,271.8387,4986.0
2021-09-30 14:20:00,281.14,281.55,281.14,281.48,6401.0,271.8097,272.2061,271.8097,272.1384,6401.0
2021-09-30 14:25:00,281.47,281.85,281.42,281.85,6313.0,272.1288,272.4961,272.0804,272.4961,6313.0
2021-09-30 14:30:00,281.81,282.19,281.79,282.18,6914.0,272.4575,272.8249,272.4381,272.8152,6914.0
2021-09-30 14:35:00,282.18,282.2,282.04,282.09,6432.0,272.8152,272.8345,272.6798,272.7282,6432.0
2021-09-30 14:40:00,282.04,282.59,282.04,282.44,5109.0,272.6798,273.2116,272.6798,273.0666,5109.0
2021-09-30 14:45:00,282.46,282.46,282.29,282.31,3293.0,273.0859,273.0859,272.9215,272.9409,3293.0
2021-09-30 14:50:00,282.48,282.68,282.21,282.22,5567.0,273.1052,273.2986,272.8442,272.8539,5567.0
2021-09-30 14:55:00,282.13,282.45,281.97,282.31,11417.0,272.7669,273.0762,272.6122,272.9409,11417.0
2021-09-30 15:00:00,282.31,282.66,282.31,282.44,11002.0,272.9409,273.2793,272.9409,273.0666,11002.0
2021-09-30 15:05:00,282.4,282.64,282.29,282.45,4057.0,273.0279,273.2599,272.9215,273.0762,4057.0
2021-09-30 15:10:00,282.45,282.8,282.44,282.67,6193.0,273.0762,273.4146,273.0666,273.2889,6193.0
2021-09-30 15:15:00,282.8,282.96,282.67,282.67,5343.0,273.4146,273.5693,273.2889,273.2889,5343.0
2021-09-30 15:20:00,282.67,282.67,282.31,282.31,8400.0,273.2889,273.2889,272.9409,272.9409,8400.0
2021-09-30 15:25:00,282.36,282.47,282.05,282.17,8515.0,272.9892,273.0956,272.6895,272.8055,8515.0
2021-09-30 15:30:00,282.17,282.73,282.14,282.64,16076.0,272.8055,273.3469,272.7765,273.2599,16076.0
2021-09-30 15:35:00,282.64,282.67,282.17,282.22,21205.0,273.2599,273.2889,272.8055,272.8539,21205.0
2021-09-30 15:40:00,282.25,282.37,281.88,281.89,24130.0,272.8829,272.9989,272.5252,272.5348,24130.0
2021-09-30 15:45:00,281.9,281.9,280.88,280.88,16148.0,272.5445,272.5445,271.5583,271.5583,16148.0
2021-09-30 15:50:00,280.78,280.85,280.05,280.25,33017.0,271.4617,271.5293,270.7559,270.9492,33017.0
2021-09-30 15:55:00,280.26,280.26,279.63,279.73,96920.0,270.9589,270.9589,270.3498,270.4465,96920.0
2021-10-01 09:30:00,280.78,284.22,280.24,283.3,45559.0,271.4617,274.7875,270.9396,273.898,45559.0
2021-10-01 09:35:00,283.0,284.39,282.9,283.29,23859.0,273.608,274.9519,273.5113,273.8884,23859.0
2021-10-01 09:40:00,283.31,283.89,282.29,283.04,16213.0,273.9077,274.4684,272.9215,273.6467,16213.0
2021-10-01 09:45:00,283.05,283.07,282.3,282.95,6689.0,273.6563,273.6757,272.9312,273.5596,6689.0
2021-10-01 09:50:00,282.92,283.0,281.18,281.6,11968.0,273.5306,273.608,271.8484,272.2544,11968.0
2021-10-01 09:55:00,281.42,282.04,281.39,282.01,9617.0,272.0804,272.6798,272.0514,272.6508,9617.0
2021-10-01 10:00:00,282.01,282.3,280.75,280.75,14711.0,272.6508,272.9312,271.4327,271.4327,14711.0
2021-10-01 10:05:00,280.81,282.2,280.61,282.16,8045.0,271.4907,272.8345,271.2973,272.7959,8045.0
2021-10-01 10:10:00,282.34,282.34,281.46,281.46,10728.0,272.9699,272.9699,272.1191,272.1191,10728.0
2021-10-01 10:15:00,280.93,281.31,280.83,281.25,6105.0,271.6067,271.9741,271.51,271.9161,6105.0
2021-10-01 10:20:00,280.97,281.17,280.65,280.92,10774.0,271.6454,271.8387,271.336,271.597,10774.0
2021-10-01 10:25:00,280.73,281.52,280.59,280.86,21222.0,271.4133,272.1771,271.278,271.539,21222.0
2021-10-01 10:30:00,280.75,281.38,280.75,281.07,7159.0,271.4327,272.0417,271.4327,271.742,7159.0
2021-10-01 10:35:00,281.03,281.59,280.95,281.48,12610.0,271.7034,272.2448,271.626,272.1384,12610.0
2021-10-01 10:40:00,281.52,282.34,281.44,282.34,18357.0,272.1771,272.9699,272.0998,272.9699,18357.0
2021-10-01 10:45:00,282.32,282.52,281.81,282.4,16405.0,272.9506,273.1439,272.4575,273.0279,16405.0
2021-10-01 10:50:00,282.52,282.55,281.95,282.1,10190.0,273.1439,273.1729,272.5928,272.7379,10190.0
2021-10-01 10:55:00,282.18,282.77,282.08,282.59,9140.0,272.8152,273.3856,272.7185,273.2116,9140.0
2021-10-01 11:00:00,282.49,283.11,282.29,282.44,7727.0,273.1149,273.7143,272.9215,273.0666,7727.0
2021-10-01 11:05:00,282.51,282.61,282.14,282.32,7695.0,273.1342,273.2309,272.7765,272.9506,7695.0
2021-10-01 11:10:00,282.38,283.76,282.25,283.76,4859.0,273.0086,274.3428,272.8829,274.3428,4859.0
2021-10-01 11:15:00,283.77,284.94,283.77,284.53,12858.0,274.3524,275.4836,274.3524,275.0872,12858.0
2021-10-01 11:20:00,284.39,284.72,284.04,284.34,10970.0,274.9519,275.2709,274.6135,274.9035,10970.0
2021-10-01 11:25:00,284.32,284.99,284.22,284.91,17715.0,274.8842,275.5319,274.7875,275.4546,17715.0
2021-10-01 11:30:00,284.76,285.56,284.71,285.44,14797.0,275.3096,276.083,275.2612,275.967,14797.0
2021-10-01 11:35:00,285.29,285.97,284.96,285.89,10897.0,275.822,276.4794,275.5029,276.4021,10897.0
2021-10-01 11:40:00,285.73,285.81,285.39,285.47,8214.0,276.2474,276.3247,275.9187,275.996,8214.0
2021-10-01 11:45:00,285.49,285.92,285.49,285.9,5413.0,276.0153,276.4311,276.0153,276.4117,5413.0
2021-10-01 11:50:00,285.8,285.91,285.16,285.91,6801.0,276.3151,276.4214,275.6963,276.4214,6801.0
2021-10-01 11:55:00,285.71,285.77,285.47,285.77,8366.0,276.228,276.2861,275.996,276.2861,8366.0
2021-10-01 12:00:00,285.86,286.38,285.14,285.15,19731.0,276.3731,276.8758,275.677,275.6866,19731.0
2021-10-01 12:05:00,285.23,285.9,284.8,285.9,9032.0,275.764,276.4117,275.3482,276.4117,9032.0
2021-10-01 12:10:00,285.9,286.07,285.55,285.55,8369.0,276.4117,276.5761,276.0734,276.0734,8369.0
2021-10-01 12:15:00,285.51,285.65,285.21,285.48,5119.0,276.0347,276.17,275.7446,276.0057,5119.0
2021-10-01 12:20:00,285.51,286.22,285.51,286.03,9926.0,276.0347,276.7211,276.0347,276.5374,9926.0
2021-10-01 12:25:00,285.9,286.06,285.62,285.64,6960.0,276.4117,276.5664,276.141,276.1604,6960.0
2021-10-01 12:30:00,285.62,286.24,285.57,286.24,7833.0,276.141,276.7405,276.0927,276.7405,7833.0
2021-10-01 12:35:00,286.25,286.47,285.8,286.02,4852.0,276.7501,276.9628,276.3151,276.5278,4852.0
2021-10-01 12:40:00,285.95,286.27,285.9,285.9,6072.0,276.4601,276.7695,276.4117,276.4117,6072.0
2021-10-01 12:45:00,285.79,286.2,285.75,286.2,4260.0,276.3054,276.7018,276.2667,276.7018,4260.0
2021-10-01 12:50:00,286.22,286.61,286.12,286.57,8233.0,276.7211,277.0982,276.6244,277.0595,8233.0
2021-10-01 12:55:00,286.47,286.64,286.24,286.44,12210.0,276.9628,277.1272,276.7405,276.9338,12210.0
2021-10-01 13:00:00,286.39,286.89,286.14,286.71,6321.0,276.8855,277.3689,276.6438,277.1949,6321.0
2021-10-01 13:05:00,286.76,287.41,286.71,287.37,19652.0,277.2432,277.8716,277.1949,277.833,19652.0
2021-10-01 13:10:00,287.38,287.53,287.17,287.32,11550.0,277.8426,277.9876,277.6396,277.7846,11550.0
2021-10-01 13:15:00,287.17,287.22,286.78,286.93,7755.0,277.6396,277.6879,277.2625,277.4076,7755.0
2021-10-01 13:20:00,287.05,287.32,286.99,287.24,9326.0,277.5236,277.7846,277.4656,277.7073,9326.0
2021-10-01 13:25:00,287.21,287.58,287.2,287.33,11848.0,277.6783,278.036,277.6686,277.7943,11848.0
2021-10-01 13:30:00,287.3,287.71,287.19,287.71,12360.0,277.7653,278.1617,277.6589,278.1617,12360.0
2021-10-01 13:35:00,287.53,287.95,287.44,287.82,12808.0,277.9876,278.3937,277.9006,278.268,12808.0
2021-10-01 13:40:00,287.78,288.32,287.77,288.24,6488.0,278.2293,278.7514,278.2197,278.6741,6488.0
2021-10-01 13:45:00,288.32,289.21,288.27,289.13,15544.0,278.7514,279.6119,278.7031,279.5345,15544.0
2021-10-01 13:50:00,289.14,289.46,288.92,289.19,11736.0,279.5442,279.8536,279.3315,279.5926,11736.0
2021-10-01 13:55:00,289.05,289.05,288.61,288.76,6465.0,279.4572,279.4572,279.0318,279.1768,6465.0
2021-10-01 14:00:00,288.9,289.59,288.81,289.53,27485.0,279.3122,279.9793,279.2252,279.9213,27485.0
2021-10-01 14:05:00,289.53,289.7,289.2,289.23,12063.0,279.9213,280.0856,279.6022,279.6312,12063.0
2021-10-01 14:10:00,289.23,289.36,289.0,289.1,15845.0,279.6312,279.7569,279.4089,279.5055,15845.0
2021-10-01 14:15:00,289.15,289.38,288.93,289.32,15873.0,279.5539,279.7762,279.3412,279.7182,15873.0
2021-10-01 14:20:00,289.27,289.56,289.01,289.16,20222.0,279.6699,279.9503,279.4185,279.5635,20222.0
2021-10-01 14:25:00,289.1,289.23,288.16,288.47,18841.0,279.5055,279.6312,278.5967,278.8964,18841.0
2021-10-01 14:30:00,288.34,288.65,288.2,288.25,11316.0,278.7708,279.0705,278.6354,278.6838,11316.0
2021-10-01 14:35:00,288.18,288.28,287.46,287.62,8219.0,278.6161,278.7128,277.92,278.0747,8219.0
2021-10-01 14:40:00,287.57,287.79,287.43,287.52,8092.0,278.0263,278.239,277.891,277.978,8092.0
2021-10-01 14:45:00,287.36,287.44,286.93,287.06,8411.0,277.8233,277.9006,277.4076,277.5332,8411.0
2021-10-01 14:50:00,287.0,287.15,286.96,287.04,7902.0,277.4752,277.6203,277.4366,277.5139,7902.0
2021-10-01 14:55:00,287.11,287.41,287.11,287.31,6771.0,277.5816,277.8716,277.5816,277.7749,6771.0
2021-10-01 15:00:00,287.25,287.67,287.07,287.66,7312.0,277.7169,278.123,277.5429,278.1133,7312.0
2021-10-01 15:05:00,287.5,287.58,287.26,287.31,4888.0,277.9586,278.036,277.7266,277.7749,4888.0
2021-10-01 15:10:00,287.27,287.85,287.19,287.85,8638.0,277.7363,278.297,277.6589,278.297,8638.0
2021-10-01 15:15:00,287.88,287.97,287.55,287.55,6070.0,278.326,278.413,278.007,278.007,6070.0
2021-10-01 15:20:00,287.56,287.56,287.07,287.37,9405.0,278.0166,278.0166,277.5429,277.833,9405.0
2021-10-01 15:25:00,287.35,287.35,286.91,286.95,7305.0,277.8136,277.8136,277.3882,277.4269,7305.0
2021-10-01 15:30:00,286.82,286.92,286.61,286.9,16720.0,277.3012,277.3979,277.0982,277.3786,16720.0
2021-10-01 15:35:00,286.91,286.91,286.32,286.48,17803.0,277.3882,277.3882,276.8178,276.9725,17803.0
2021-10-01 15:40:00,286.49,286.51,286.09,286.35,23131.0,276.9822,277.0015,276.5954,276.8468,23131.0
2021-10-01 15:45:00,286.33,286.46,285.73,285.89,14496.0,276.8275,276.9532,276.2474,276.4021,14496.0
2021-10-01 15:50:00,285.96,286.32,285.54,285.83,33623.0,276.4697,276.8178,276.0637,276.3441,33623.0
2021-10-01 15:55:00,285.87,285.87,284.79,285.23,97528.0,276.3827,276.3827,275.3386,275.764,97528.0
2021-10-04 09:30:00,284.98,287.26,284.21,287.11,25348.0,275.5223,277.7266,274.7778,277.5816,25348.0
2021-10-04 09:35:00,286.92,288.21,286.85,288.03,6666.0,277.3979,278.6451,277.3302,278.4711,6666.0
2021-10-04 09:40:00,288.24,288.24,287.18,287.79,14812.0,278.6741,278.6741,277.6493,278.239,14812.0
2021-10-04 09:45:00,287.74,288.44,287.64,288.31,16503.0,278.1907,278.8674,278.094,278.7418,16503.0
2021-10-04 09:50:00,288.39,288.46,287.38,287.9,28560.0,278.8191,278.8868,277.8426,278.3454,28560.0
2021-10-04 09:55:00,287.72,288.3,287.43,288.29,34144.0,278.1713,278.7321,277.891,278.7224,34144.0
2021-10-04 10:00:00,288.17,288.38,287.34,287.34,17702.0,278.6064,278.8094,277.804,277.804,17702.0
2021-10-04 10:05:00,287.46,287.47,287.08,287.13,8836.0,277.92,277.9296,277.5526,277.6009,8836.0
2021-10-04 10:10:00,287.19,288.67,287.19,288.64,12039.0,277.6589,279.0898,277.6589,279.0608,12039.0
2021-10-04 10:15:00,288.75,289.0,287.97,288.02,17586.0,279.1672,279.4089,278.413,278.4614,17586.0
2021-10-04 10:20:00,288.11,288.45,287.01,287.04,10374.0,278.5484,278.8771,277.4849,277.5139,10374.0
2021-10-04 10:25:00,286.92,287.31,286.71,287.12,11336.0,277.3979,277.7749,277.1949,277.5913,11336.0
2021-10-04 10:30:00,286.95,287.23,286.62,286.62,13433.0,277.4269,277.6976,277.1078,277.1078,13433.0
2021-10-04 10:35:00,285.84,286.29,285.46,285.7,19387.0,276.3537,276.7888,275.9863,276.2184,19387.0
2021-10-04 10:40:00,285.74,285.99,285.53,285.92,17157.0,276.2571,276.4988,276.054,276.4311,17157.0
2021-10-04 10:45:00,285.93,285.93,285.43,285.44,11033.0,276.4407,276.4407,275.9573,275.967,11033.0
2021-10-04 10:50:00,285.53,285.56,285.25,285.34,11972.0,276.054,276.083,275.7833,275.8703,11972.0
2021-10-04 10:55:00,285.29,285.48,284.7,284.96,10515.0,275.822,276.0057,275.2516,275.5029,10515.0
2021-10-04 11:00:00,284.88,285.25,284.77,285.13,5207.0,275.4256,275.7833,275.3192,275.6673,5207.0
2021-10-04 11:05:00,285.22,286.47,285.11,286.25,6703.0,275.7543,276.9628,275.648,276.7501,6703.0
2021-10-04 11:10:00,286.25,286.46,286.14,286.4,4225.0,276.7501,276.9532,276.6438,276.8951,4225.0
2021-10-04 11:15:00,286.36,286.57,286.06,286.48,5153.0,276.8565,277.0595,276.5664,276.9725,5153.0
2021-10-04 11:20:00,286.37,286.37,285.27,285.28,6174.0,276.8661,276.8661,275.8026,275.8123,6174.0
2021-10-04 11:25:00,285.53,285.81,285.36,285.78,6584.0,276.054,276.3247,275.8897,276.2957,6584.0
2021-10-04 11:30:00,285.7,285.75,284.57,284.57,3706.0,276.2184,276.2667,275.1259,275.1259,3706.0
2021-10-04 11:35:00,284.45,284.72,284.35,284.39,8069.0,275.0099,275.2709,274.9132,274.9519,8069.0
2021-10-04 11:40:00,284.38,284.59,283.71,284.59,8271.0,274.9422,275.1452,274.2944,275.1452,8271.0
2021-10-04 11:45:00,284.53,285.33,284.49,285.1,6156.0,275.0872,275.8607,275.0485,275.6383,6156.0
2021-10-04 11:50:00,285.1,285.1,284.63,284.82,4465.0,275.6383,275.6383,275.1839,275.3676,4465.0
2021-10-04 11:55:00,284.82,285.69,284.44,285.6,7015.0,275.3676,276.2087,275.0002,276.1217,7015.0
2021-10-04 12:00:00,285.51,285.72,285.25,285.25,3229.0,276.0347,276.2377,275.7833,275.7833,3229.0
2021-10-04 12:05:00,285.29,285.57,285.11,285.46,3540.0,275.822,276.0927,275.648,275.9863,3540.0
2021-10-04 12:10:00,285.54,285.54,285.41,285.42,3265.0,276.0637,276.0637,275.938,275.9477,3265.0
2021-10-04 12:15:00,285.1,285.12,284.89,284.89,2835.0,275.6383,275.6576,275.4353,275.4353,2835.0
2021-10-04 12:20:00,284.85,285.0,284.73,284.97,3062.0,275.3966,275.5416,275.2806,275.5126,3062.0
2021-10-04 12:25:00,284.98,285.2,284.96,285.13,2385.0,275.5223,275.735,275.5029,275.6673,2385.0
2021-10-04 12:30:00,285.05,285.15,285.03,285.15,2444.0,275.5899,275.6866,275.5706,275.6866,2444.0
2021-10-04 12:35:00,285.33,285.56,285.0,285.0,6430.0,275.8607,276.083,275.5416,275.5416,6430.0
2021-10-04 12:40:00,285.03,285.03,284.23,284.28,4359.0,275.5706,275.5706,274.7972,274.8455,4359.0
2021-10-04 12:45:00,284.22,284.35,284.08,284.35,6633.0,274.7875,274.9132,274.6521,274.9132,6633.0
2021-10-04 12:50:00,284.45,284.63,284.19,284.63,3313.0,275.0099,275.1839,274.7585,275.1839,3313.0
2021-10-04 12:55:00,284.69,284.81,284.65,284.75,4174.0,275.2419,275.3579,275.2032,275.2999,4174.0
2021-10-04 13:00:00,284.67,284.67,284.39,284.39,3003.0,275.2226,275.2226,274.9519,274.9519,3003.0
2021-10-04 13:05:00,284.3,284.5,284.06,284.44,5052.0,274.8648,275.0582,274.6328,275.0002,5052.0
2021-10-04 13:10:00,284.39,284.96,284.39,284.96,6770.0,274.9519,275.5029,274.9519,275.5029,6770.0
2021-10-04 13:15:00,284.93,284.94,284.54,284.59,5220.0,275.4739,275.4836,275.0969,275.1452,5220.0
2021-10-04 13:20:00,284.52,284.86,284.38,284.86,5687.0,275.0775,275.4063,274.9422,275.4063,5687.0
2021-10-04 13:25:00,284.79,284.89,284.43,284.58,7334.0,275.3386,275.4353,274.9905,275.1355,7334.0
2021-10-04 13:30:00,284.36,285.0,284.36,284.95,8149.0,274.9228,275.5416,274.9228,275.4933,8149.0
2021-10-04 13:35:00,284.95,284.99,284.61,284.68,6486.0,275.4933,275.5319,275.1646,275.2322,6486.0
2021-10-04 13:40:00,284.67,284.79,284.38,284.79,4729.0,275.2226,275.3386,274.9422,275.3386,4729.0
2021-10-04 13:45:00,284.71,284.88,284.66,284.84,6783.0,275.2612,275.4256,275.2129,275.3869,6783.0
2021-10-04 13:50:00,284.81,284.92,284.57,284.65,5144.0,275.3579,275.4643,275.1259,275.2032,5144.0
2021-10-04 13:55:00,284.59,284.71,284.24,284.36,1803.0,275.1452,275.2612,274.8068,274.9228,1803.0
2021-10-04 14:00:00,284.42,284.75,284.34,284.72,5753.0,274.9809,275.2999,274.9035,275.2709,5753.0
2021-10-04 14:05:00,284.69,284.79,284.5,284.6,2837.0,275.2419,275.3386,275.0582,275.1549,2837.0
2021-10-04 14:10:00,284.49,284.56,283.94,284.33,6550.0,275.0485,275.1162,274.5168,274.8938,6550.0
2021-10-04 14:15:00,284.36,284.85,284.36,284.85,5051.0,274.9228,275.3966,274.9228,275.3966,5051.0
2021-10-04 14:20:00,284.88,285.73,284.88,285.59,10128.0,275.4256,276.2474,275.4256,276.112,10128.0
2021-10-04 14:25:00,285.5,285.5,285.26,285.41,3403.0,276.025,276.025,275.793,275.938,3403.0
2021-10-04 14:30:00,285.51,285.76,285.51,285.59,4916.0,276.0347,276.2764,276.0347,276.112,4916.0
2021-10-04 14:35:00,285.63,285.64,285.27,285.47,3856.0,276.1507,276.1604,275.8026,275.996,3856.0
2021-10-04 14:40:00,285.41,285.46,285.12,285.18,5364.0,275.938,275.9863,275.6576,275.7156,5364.0
2021-10-04 14:45:00,285.27,286.01,285.27,286.01,4239.0,275.8026,276.5181,275.8026,276.5181,4239.0
2021-10-04 14:50:00,285.91,286.06,285.86,285.91,5278.0,276.4214,276.5664,276.3731,276.4214,5278.0
2021-10-04 14:55:00,285.98,286.01,285.81,285.9,6429.0,276.4891,276.5181,276.3247,276.4117,6429.0
2021-10-04 15:00:00,285.94,286.32,285.94,286.19,7594.0,276.4504,276.8178,276.4504,276.6921,7594.0
2021-10-04 15:05:00,286.24,286.31,285.73,285.9,3939.0,276.7405,276.8081,276.2474,276.4117,3939.0
2021-10-04 15:10:00,285.62,285.93,285.51,285.83,4404.0,276.141,276.4407,276.0347,276.3441,4404.0
2021-10-04 15:15:00,286.0,286.03,285.65,285.69,5123.0,276.5084,276.5374,276.17,276.2087,5123.0
2021-10-04 15:20:00,285.65,285.8,285.4,285.51,8388.0,276.17,276.3151,275.9283,276.0347,8388.0
2021-10-04 15:25:00,285.56,285.97,285.49,285.88,8368.0,276.083,276.4794,276.0153,276.3924,8368.0
2021-10-04 15:30:00,285.94,286.35,285.74,286.32,11171.0,276.4504,276.8468,276.2571,276.8178,11171.0
2021-10-04 15:35:00,286.32,286.63,285.92,285.95,18619.0,276.8178,277.1175,276.4311,276.4601,18619.0
2021-10-04 15:40:00,285.95,287.05,285.9,286.97,17148.0,276.4601,277.5236,276.4117,277.4462,17148.0
2021-10-04 15:45:00,287.01,287.03,286.34,286.34,15580.0,277.4849,277.5042,276.8371,276.8371,15580.0
2021-10-04 15:50:00,286.2,286.29,285.23,285.27,28636.0,276.7018,276.7888,275.764,275.8026,28636.0
2021-10-04 15:55:00,285.34,285.58,285.14,285.3,92440.0,275.8703,276.1024,275.677,275.8317,92440.0
2021-10-05 09:30:00,286.13,287.05,286.12,286.94,14647.0,276.6341,277.5236,276.6244,277.4172,14647.0
2021-10-05 09:35:00,287.17,287.25,286.3,286.5,7953.0,277.6396,277.7169,276.7985,276.9918,7953.0
2021-10-05 09:40:00,286.3,286.3,285.04,285.27,5072.0,276.7985,276.7985,275.5803,275.8026,5072.0
2021-10-05 09:45:00,285.04,286.15,285.04,286.13,7121.0,275.5803,276.6534,275.5803,276.6341,7121.0
2021-10-05 09:50:00,285.98,286.57,285.97,286.48,4290.0,276.4891,277.0595,276.4794,276.9725,4290.0
2021-10-05 09:55:00,286.73,286.93,285.97,285.99,9065.0,277.2142,277.4076,276.4794,276.4988,9065.0
2021-10-05 10:00:00,286.13,286.88,286.13,286.84,4417.0,276.6341,277.3592,276.6341,277.3205,4417.0
2021-10-05 10:05:00,286.84,287.44,286.81,287.33,5068.0,277.3205,277.9006,277.2915,277.7943,5068.0
2021-10-05 10:10:00,287.26,287.49,286.71,286.97,11806.0,277.7266,277.949,277.1949,277.4462,11806.0
2021-10-05 10:15:00,287.17,287.21,286.82,286.82,4800.0,277.6396,277.6783,277.3012,277.3012,4800.0
2021-10-05 10:20:00,286.94,287.65,286.94,287.65,4901.0,277.4172,278.1037,277.4172,278.1037,4901.0
2021-10-05 10:25:00,287.67,288.24,287.67,288.16,5012.0,278.123,278.6741,278.123,278.5967,5012.0
2021-10-05 10:30:00,288.28,288.47,288.04,288.43,6156.0,278.7128,278.8964,278.4807,278.8578,6156.0
2021-10-05 10:35:00,288.42,288.47,287.96,287.96,8134.0,278.8481,278.8964,278.4034,278.4034,8134.0
2021-10-05 10:40:00,288.04,288.4,287.94,288.3,7338.0,278.4807,278.8288,278.384,278.7321,7338.0
2021-10-05 10:45:00,288.31,289.03,288.31,289.03,4622.0,278.7418,279.4379,278.7418,279.4379,4622.0
2021-10-05 10:50:00,289.14,289.31,289.02,289.2,9171.0,279.5442,279.7086,279.4282,279.6022,9171.0
2021-10-05 10:55:00,289.34,289.94,289.32,289.94,7882.0,279.7376,280.3177,279.7182,280.3177,7882.0
2021-10-05 11:00:00,289.99,290.22,289.56,290.05,14562.0,280.366,280.5884,279.9503,280.424,14562.0
2021-10-05 11:05:00,290.11,290.51,290.09,290.15,6123.0,280.482,280.8687,280.4627,280.5207,6123.0
2021-10-05 11:10:00,290.21,290.61,290.2,290.57,10330.0,280.5787,280.9654,280.569,280.9268,10330.0
2021-10-05 11:15:00,290.69,290.79,290.32,290.76,15555.0,281.0428,281.1395,280.6851,281.1105,15555.0
2021-10-05 11:20:00,290.82,290.82,290.44,290.54,10453.0,281.1685,281.1685,280.8011,280.8978,10453.0
2021-10-05 11:25:00,290.54,291.23,290.36,290.9,10277.0,280.8978,281.5649,280.7237,281.2458,10277.0
2021-10-05 11:30:00,290.96,291.11,290.83,291.01,6327.0,281.3038,281.4488,281.1781,281.3522,6327.0
2021-10-05 11:35:00,291.06,291.4,290.98,291.28,9225.0,281.4005,281.7292,281.3231,281.6132,9225.0
2021-10-05 11:40:00,291.25,291.31,291.02,291.28,10581.0,281.5842,281.6422,281.3618,281.6132,10581.0
2021-10-05 11:45:00,291.23,291.31,290.95,291.09,12063.0,281.5649,281.6422,281.2941,281.4295,12063.0
2021-10-05 11:50:00,291.15,291.39,290.98,291.29,8919.0,281.4875,281.7195,281.3231,281.6229,8919.0
2021-10-05 11:55:00,291.36,291.46,291.22,291.41,4586.0,281.6905,281.7872,281.5552,281.7389,4586.0
2021-10-05 12:00:00,291.47,291.84,291.4,291.83,6164.0,281.7969,282.1546,281.7292,282.1449,6164.0
2021-10-05 12:05:00,291.86,292.77,291.85,292.72,10493.0,282.1739,283.0537,282.1643,283.0054,10493.0
2021-10-05 12:10:00,292.79,292.89,292.32,292.32,16713.0,283.0731,283.1698,282.6187,282.6187,16713.0
2021-10-05 12:15:00,292.2,292.21,291.99,292.16,6211.0,282.5027,282.5123,282.2996,282.464,6211.0
2021-10-05 12:20:00,292.1,292.22,291.92,291.92,10908.0,282.406,282.522,282.232,282.232,10908.0
2021-10-05 12:25:00,291.85,291.85,290.85,290.85,11762.0,282.1643,282.1643,281.1975,281.1975,11762.0
2021-10-05 12:30:00,290.71,290.81,290.39,290.71,4234.0,281.0621,281.1588,280.7527,281.0621,4234.0
2021-10-05 12:35:00,290.71,291.11,290.65,290.97,5158.0,281.0621,281.4488,281.0041,281.3135,5158.0
2021-10-05 12:40:00,291.03,291.12,290.81,290.95,4641.0,281.3715,281.4585,281.1588,281.2941,4641.0
2021-10-05 12:45:00,290.96,291.09,290.78,291.04,7295.0,281.3038,281.4295,281.1298,281.3812,7295.0
2021-10-05 12:50:00,291.06,291.07,290.74,290.74,3781.0,281.4005,281.4102,281.0911,281.0911,3781.0
2021-10-05 12:55:00,290.82,291.2,290.82,291.13,3290.0,281.1685,281.5358,281.1685,281.4682,3290.0
2021-10-05 13:00:00,291.07,291.36,291.07,291.36,4586.0,281.4102,281.6905,281.4102,281.6905,4586.0
2021-10-05 13:05:00,291.31,291.4,291.23,291.26,9955.0,281.6422,281.7292,281.5649,281.5939,9955.0
2021-10-05 13:10:00,291.24,291.52,291.1,291.1,5645.0,281.5745,281.8452,281.4392,281.4392,5645.0
2021-10-05 13:15:00,291.03,291.35,291.0,291.31,8914.0,281.3715,281.6809,281.3425,281.6422,8914.0
2021-10-05 13:20:00,291.37,291.75,291.37,291.75,3756.0,281.7002,282.0676,281.7002,282.0676,3756.0
2021-10-05 13:25:00,291.8,291.8,291.64,291.75,6854.0,282.1159,282.1159,281.9612,282.0676,6854.0
2021-10-05 13:30:00,291.81,292.19,291.81,292.07,9186.0,282.1256,282.493,282.1256,282.377,9186.0
2021-10-05 13:35:00,292.01,292.28,291.87,292.28,7199.0,282.319,282.58,282.1836,282.58,7199.0
2021-10-05 13:40:00,292.25,292.49,292.16,292.37,6898.0,282.551,282.783,282.464,282.667,6898.0
2021-10-05 13:45:00,292.4,292.43,292.25,292.41,4092.0,282.696,282.725,282.551,282.7057,4092.0
2021-10-05 13:50:00,292.43,292.63,292.39,292.51,5998.0,282.725,282.9184,282.6864,282.8024,5998.0
2021-10-05 13:55:00,292.49,292.49,292.0,292.12,6179.0,282.783,282.783,282.3093,282.4253,6179.0
2021-10-05 14:00:00,292.01,292.36,291.92,292.26,4546.0,282.319,282.6574,282.232,282.5607,4546.0
2021-10-05 14:05:00,292.22,292.25,291.91,291.91,3595.0,282.522,282.551,282.2223,282.2223,3595.0
2021-10-05 14:10:00,291.88,292.12,291.81,291.99,4955.0,282.1933,282.4253,282.1256,282.2996,4955.0
2021-10-05 14:15:00,291.99,292.16,291.7,291.71,3655.0,282.2996,282.464,282.0193,282.0289,3655.0
2021-10-05 14:20:00,291.66,291.95,291.62,291.87,6719.0,281.9806,282.261,281.9419,282.1836,6719.0
2021-10-05 14:25:00,291.95,292.54,291.92,292.54,4973.0,282.261,282.8314,282.232,282.8314,4973.0
2021-10-05 14:30:00,292.6,292.82,292.58,292.73,8808.0,282.8894,283.1021,282.87,283.0151,8808.0
2021-10-05 14:35:00,292.77,292.77,292.4,292.46,4155.0,283.0537,283.0537,282.696,282.754,4155.0
2021-10-05 14:40:00,292.45,292.82,292.45,292.58,9682.0,282.7444,283.1021,282.7444,282.87,9682.0
2021-10-05 14:45:00,292.63,292.66,292.38,292.62,4823.0,282.9184,282.9474,282.6767,282.9087,4823.0
2021-10-05 14:50:00,292.53,292.55,292.32,292.32,4813.0,282.8217,282.841,282.6187,282.6187,4813.0
2021-10-05 14:55:00,292.33,292.44,292.06,292.06,6121.0,282.6283,282.7347,282.3673,282.3673,6121.0
2021-10-05 15:00:00,292.02,292.05,291.83,291.87,8665.0,282.3286,282.3576,282.1449,282.1836,8665.0
2021-10-05 15:05:00,291.9,292.03,291.86,291.89,10404.0,282.2126,282.3383,282.1739,282.2029,10404.0
2021-10-05 15:10:00,291.97,292.0,291.57,291.86,18134.0,282.2803,282.3093,281.8936,282.1739,18134.0
2021-10-05 15:15:00,291.88,292.0,291.75,292.0,10471.0,282.1933,282.3093,282.0676,282.3093,10471.0
2021-10-05 15:20:00,291.98,292.01,291.88,291.99,9215.0,282.29,282.319,282.1933,282.2996,9215.0
2021-10-05 15:25:00,292.0,292.21,291.97,292.12,13771.0,282.3093,282.5123,282.2803,282.4253,13771.0
2021-10-05 15:30:00,292.11,292.45,292.07,292.4,16604.0,282.4156,282.7444,282.377,282.696,16604.0
2021-10-05 15:35:00,292.4,292.41,291.91,292.01,23852.0,282.696,282.7057,282.2223,282.319,23852.0
2021-10-05 15:40:00,291.98,292.34,291.98,292.34,20120.0,282.29,282.638,282.29,282.638,20120.0
2021-10-05 15:45:00,292.31,292.31,291.35,291.35,17207.0,282.609,282.609,281.6809,281.6809,17207.0
2021-10-05 15:50:00,291.27,291.36,291.03,291.24,22932.0,281.6035,281.6905,281.3715,281.5745,22932.0
2021-10-05 15:55:00,291.14,291.44,290.72,291.37,92190.0,281.4778,281.7679,281.0718,281.7002,92190.0
2021-10-06 09:30:00,289.72,290.51,289.03,290.51,16065.0,280.105,280.8687,279.4379,280.8687,16065.0
2021-10-06 09:35:00,289.84,291.52,289.83,290.86,15243.0,280.221,281.8452,280.2113,281.2071,15243.0
2021-10-06 09:40:00,290.9,290.97,290.34,290.93,3939.0,281.2458,281.3135,280.7044,281.2748,3939.0
2021-10-06 09:45:00,290.83,290.83,290.06,290.25,7585.0,281.1781,281.1781,280.4337,280.6174,7585.0
2021-10-06 09:50:00,290.17,290.24,289.2,289.59,7996.0,280.54,280.6077,279.6022,279.9793,7996.0
2021-10-06 09:55:00,289.67,289.79,289.56,289.73,6194.0,280.0566,280.1726,279.9503,280.1146,6194.0
2021-10-06 10:00:00,289.79,289.79,288.34,288.46,23751.0,280.1726,280.1726,278.7708,278.8868,23751.0
2021-10-06 10:05:00,288.51,289.31,288.16,289.27,10019.0,278.9351,279.7086,278.5967,279.6699,10019.0
2021-10-06 10:10:00,289.19,289.85,289.09,289.85,4344.0,279.5926,280.2307,279.4959,280.2307,4344.0
2021-10-06 10:15:00,289.73,289.73,288.36,288.65,13618.0,280.1146,280.1146,278.7901,279.0705,13618.0
2021-10-06 10:20:00,288.89,290.32,288.82,290.32,29540.0,279.3025,280.6851,279.2348,280.6851,29540.0
2021-10-06 10:25:00,290.42,290.44,289.5,289.5,9222.0,280.7817,280.8011,279.8923,279.8923,9222.0
2021-10-06 10:30:00,289.61,290.57,289.61,290.29,9802.0,279.9986,280.9268,279.9986,280.656,9802.0
2021-10-06 10:35:00,290.39,290.4,289.8,289.89,3548.0,280.7527,280.7624,280.1823,280.2693,3548.0
2021-10-06 10:40:00,289.66,289.71,289.34,289.34,5586.0,280.047,280.0953,279.7376,279.7376,5586.0
2021-10-06 10:45:00,289.49,289.88,289.18,289.88,4345.0,279.8826,280.2597,279.5829,280.2597,4345.0
2021-10-06 10:50:00,289.79,290.38,289.55,290.3,5971.0,280.1726,280.7431,279.9406,280.6657,5971.0
2021-10-06 10:55:00,290.55,290.82,290.51,290.59,8110.0,280.9074,281.1685,280.8687,280.9461,8110.0
2021-10-06 11:00:00,290.61,291.21,290.54,291.14,10835.0,280.9654,281.5455,280.8978,281.4778,10835.0
2021-10-06 11:05:00,291.25,291.54,291.1,291.45,10041.0,281.5842,281.8646,281.4392,281.7776,10041.0
2021-10-06 11:10:00,291.52,291.84,291.38,291.82,17242.0,281.8452,282.1546,281.7099,282.1353,17242.0
2021-10-06 11:15:00,291.68,291.82,291.03,291.07,9040.0,281.9999,282.1353,281.3715,281.4102,9040.0
2021-10-06 11:20:00,291.19,291.19,290.24,290.24,5631.0,281.5262,281.5262,280.6077,280.6077,5631.0
2021-10-06 11:25:00,290.24,290.24,289.81,289.82,12244.0,280.6077,280.6077,280.192,280.2016,12244.0
2021-10-06 11:30:00,289.74,289.95,289.34,289.54,13283.0,280.1243,280.3273,279.7376,279.9309,13283.0
2021-10-06 11:35:00,289.56,289.94,289.51,289.71,6475.0,279.9503,280.3177,279.9019,280.0953,6475.0
2021-10-06 11:40:00,289.67,289.67,288.74,288.9,5688.0,280.0566,280.0566,279.1575,279.3122,5688.0
2021-10-06 11:45:00,288.85,288.97,288.42,288.72,6124.0,279.2638,279.3799,278.8481,279.1382,6124.0
2021-10-06 11:50:00,288.73,289.26,288.73,289.17,11213.0,279.1478,279.6602,279.1478,279.5732,11213.0
2021-10-06 11:55:00,289.22,289.62,289.07,289.59,13528.0,279.6216,280.0083,279.4765,279.9793,13528.0
2021-10-06 12:00:00,289.53,289.53,288.37,288.37,10179.0,279.9213,279.9213,278.7998,278.7998,10179.0
2021-10-06 12:05:00,288.34,288.34,287.96,287.96,2746.0,278.7708,278.7708,278.4034,278.4034,2746.0
2021-10-06 12:10:00,288.1,288.46,288.02,288.3,9142.0,278.5387,278.8868,278.4614,278.7321,9142.0
2021-10-06 12:15:00,288.22,288.9,288.22,288.87,17604.0,278.6547,279.3122,278.6547,279.2832,17604.0
2021-10-06 12:20:00,288.83,288.83,288.48,288.73,7335.0,279.2445,279.2445,278.9061,279.1478,7335.0
2021-10-06 12:25:00,288.68,288.94,288.24,288.55,9952.0,279.0995,279.3509,278.6741,278.9738,9952.0
2021-10-06 12:30:00,288.63,288.95,288.63,288.95,4949.0,279.0511,279.3605,279.0511,279.3605,4949.0
2021-10-06 12:35:00,289.01,289.01,288.73,288.97,1687.0,279.4185,279.4185,279.1478,279.3799,1687.0
2021-10-06 12:40:00,289.01,289.31,288.97,289.28,3087.0,279.4185,279.7086,279.3799,279.6796,3087.0
2021-10-06 12:45:00,289.36,289.37,288.96,289.05,4315.0,279.7569,279.7666,279.3702,279.4572,4315.0
2021-10-06 12:50:00,288.97,289.08,288.85,288.86,1125.0,279.3799,279.4862,279.2638,279.2735,1125.0
2021-10-06 12:55:00,288.92,289.09,288.84,288.84,1615.0,279.3315,279.4959,279.2542,279.2542,1615.0
2021-10-06 13:00:00,288.83,289.13,288.83,289.13,2753.0,279.2445,279.5345,279.2445,279.5345,2753.0
2021-10-06 13:05:00,289.14,289.14,288.72,288.78,16162.0,279.5442,279.5442,279.1382,279.1962,16162.0
2021-10-06 13:10:00,288.67,288.89,288.39,288.89,8145.0,279.0898,279.3025,278.8191,279.3025,8145.0
2021-10-06 13:15:00,288.84,289.12,288.84,289.07,3086.0,279.2542,279.5249,279.2542,279.4765,3086.0
2021-10-06 13:20:00,289.14,289.51,289.06,289.46,7143.0,279.5442,279.9019,279.4669,279.8536,7143.0
2021-10-06 13:25:00,289.38,289.79,289.38,289.78,3310.0,279.7762,280.1726,279.7762,280.163,3310.0
2021-10-06 13:30:00,289.79,290.24,289.73,290.24,4977.0,280.1726,280.6077,280.1146,280.6077,4977.0
2021-10-06 13:35:00,290.25,291.2,290.25,291.2,4318.0,280.6174,281.5358,280.6174,281.5358,4318.0
2021-10-06 13:40:00,291.17,291.18,290.66,290.66,31012.0,281.5068,281.5165,281.0138,281.0138,31012.0
2021-10-06 13:45:00,290.45,290.8,290.45,290.74,5113.0,280.8107,281.1491,280.8107,281.0911,5113.0
2021-10-06 13:50:00,290.68,290.68,290.35,290.4,4250.0,281.0331,281.0331,280.7141,280.7624,4250.0
2021-10-06 13:55:00,290.47,291.04,290.47,291.0,5213.0,280.8301,281.3812,280.8301,281.3425,5213.0
2021-10-06 14:00:00,291.13,291.29,290.89,291.14,7293.0,281.4682,281.6229,281.2361,281.4778,7293.0
2021-10-06 14:05:00,291.32,291.74,291.15,291.74,11411.0,281.6519,282.0579,281.4875,282.0579,11411.0
2021-10-06 14:10:00,291.69,292.71,291.64,292.71,5943.0,282.0096,282.9957,281.9612,282.9957,5943.0
2021-10-06 14:15:00,292.81,293.2,292.81,293.19,9529.0,283.0924,283.4695,283.0924,283.4598,9529.0
2021-10-06 14:20:00,293.33,293.36,292.73,292.8,5237.0,283.5952,283.6242,283.0151,283.0827,5237.0
2021-10-06 14:25:00,292.84,293.04,292.84,293.04,1980.0,283.1214,283.3148,283.1214,283.3148,1980.0
2021-10-06 14:30:00,293.04,293.05,292.57,292.57,4817.0,283.3148,283.3245,282.8604,282.8604,4817.0
2021-10-06 14:35:00,292.67,292.7,292.35,292.47,5203.0,282.9571,282.9861,282.6477,282.7637,5203.0
2021-10-06 14:40:00,292.65,292.99,292.63,292.83,5221.0,282.9377,283.2664,282.9184,283.1118,5221.0
2021-10-06 14:45:00,292.82,292.91,292.5,292.5,4004.0,283.1021,283.1891,282.7927,282.7927,4004.0
2021-10-06 14:50:00,292.52,292.62,292.2,292.53,4885.0,282.812,282.9087,282.5027,282.8217,4885.0
2021-10-06 14:55:00,292.53,292.61,291.93,291.93,8179.0,282.8217,282.8991,282.2416,282.2416,8179.0
2021-10-06 15:00:00,291.94,292.14,291.76,291.85,4902.0,282.2513,282.4447,282.0773,282.1643,4902.0
2021-10-06 15:05:00,291.92,292.14,291.81,291.95,6786.0,282.232,282.4447,282.1256,282.261,6786.0
2021-10-06 15:10:00,292.1,292.78,292.03,292.65,10755.0,282.406,283.0634,282.3383,282.9377,10755.0
2021-10-06 15:15:00,292.63,293.14,292.62,293.13,6446.0,282.9184,283.4115,282.9087,283.4018,6446.0
2021-10-06 15:20:00,293.11,293.22,292.75,292.86,17265.0,283.3825,283.4888,283.0344,283.1408,17265.0
2021-10-06 15:25:00,292.78,293.06,292.67,292.98,5727.0,283.0634,283.3341,282.9571,283.2568,5727.0
2021-10-06 15:30:00,292.97,293.53,292.97,293.43,11327.0,283.2471,283.7885,283.2471,283.6918,11327.0
2021-10-06 15:35:00,293.47,293.47,292.99,293.14,10896.0,283.7305,283.7305,283.2664,283.4115,10896.0
2021-10-06 15:40:00,293.24,293.57,293.06,293.57,9985.0,283.5081,283.8272,283.3341,283.8272,9985.0
2021-10-06 15:45:00,293.54,294.0,293.28,293.28,18533.0,283.7982,284.2429,283.5468,283.5468,18533.0
2021-10-06 15:50:00,293.43,293.91,293.43,293.67,17196.0,283.6918,284.1559,283.6918,283.9239,17196.0
2021-10-06 15:55:00,293.67,293.94,293.53,293.66,54862.0,283.9239,284.1849,283.7885,283.9142,54862.0
2021-10-07 09:30:00,296.31,298.23,295.91,297.55,40664.0,286.4763,288.3325,286.0895,287.6751,40664.0
2021-10-07 09:35:00,297.79,298.74,297.67,298.05,14440.0,287.9071,288.8256,287.7911,288.1585,14440.0
2021-10-07 09:40:00,298.03,298.03,296.0,296.0,8365.0,288.1392,288.1392,286.1765,286.1765,8365.0
2021-10-07 09:45:00,296.07,296.71,295.88,296.27,11788.0,286.2442,286.863,286.0605,286.4376,11788.0
2021-10-07 09:50:00,296.56,297.22,296.19,296.68,7876.0,286.718,287.3561,286.3602,286.834,7876.0
2021-10-07 09:55:00,296.71,297.73,296.64,297.71,9099.0,286.863,287.8491,286.7953,287.8298,9099.0
2021-10-07 10:00:00,297.74,298.0,297.44,297.98,11785.0,287.8588,288.1102,287.5688,288.0908,11785.0
2021-10-07 10:05:00,298.07,298.85,298.01,298.8,5203.0,288.1779,288.932,288.1198,288.8836,5203.0
2021-10-07 10:10:00,298.86,299.6,298.75,299.6,11178.0,288.9416,289.6571,288.8353,289.6571,11178.0
2021-10-07 10:15:00,299.72,299.79,299.25,299.25,10504.0,289.7731,289.8408,289.3187,289.3187,10504.0
2021-10-07 10:20:00,299.25,299.63,299.04,299.05,6167.0,289.3187,289.6861,289.1157,289.1253,6167.0
2021-10-07 10:25:00,298.92,298.97,298.47,298.8,8818.0,288.9996,289.048,288.5646,288.8836,8818.0
2021-10-07 10:30:00,298.88,299.02,298.36,298.37,20756.0,288.961,289.0963,288.4582,288.4679,20756.0
2021-10-07 10:35:00,298.35,298.35,297.23,297.23,7765.0,288.4486,288.4486,287.3657,287.3657,7765.0
2021-10-07 10:40:00,297.46,298.31,297.34,298.16,6045.0,287.5881,288.4099,287.4721,288.2649,6045.0
2021-10-07 10:45:00,298.21,298.65,298.02,298.65,7067.0,288.3132,288.7386,288.1295,288.7386,7067.0
2021-10-07 10:50:00,298.66,299.12,298.65,298.96,9409.0,288.7483,289.193,288.7386,289.0383,9409.0
2021-10-07 10:55:00,298.97,299.2,298.39,298.39,7702.0,289.048,289.2703,288.4872,288.4872,7702.0
2021-10-07 11:00:00,298.48,298.61,298.25,298.26,16613.0,288.5742,288.6999,288.3519,288.3615,16613.0
2021-10-07 11:05:00,298.19,298.19,297.71,297.71,2324.0,288.2939,288.2939,287.8298,287.8298,2324.0
2021-10-07 11:10:00,297.53,297.53,297.29,297.45,2965.0,287.6558,287.6558,287.4237,287.5784,2965.0
2021-10-07 11:15:00,297.44,297.59,297.37,297.58,4508.0,287.5688,287.7138,287.5011,287.7041,4508.0
2021-10-07 11:20:00,297.53,297.62,297.06,297.06,3858.0,287.6558,287.7428,287.2014,287.2014,3858.0
2021-10-07 11:25:00,296.93,296.93,296.71,296.77,2416.0,287.0757,287.0757,286.863,286.921,2416.0
2021-10-07 11:30:00,296.72,296.86,296.18,296.46,29559.0,286.8727,287.008,286.3506,286.6213,29559.0
2021-10-07 11:35:00,296.57,296.95,296.57,296.86,6194.0,286.7276,287.095,286.7276,287.008,6194.0
2021-10-07 11:40:00,296.93,297.21,296.8,297.21,3462.0,287.0757,287.3464,286.95,287.3464,3462.0
2021-10-07 11:45:00,297.19,297.25,297.04,297.16,3400.0,287.3271,287.3851,287.182,287.2981,3400.0
2021-10-07 11:50:00,297.23,297.27,296.91,297.13,1315.0,287.3657,287.4044,287.0563,287.269,1315.0
2021-10-07 11:55:00,297.25,297.36,297.03,297.15,6934.0,287.3851,287.4914,287.1724,287.2884,6934.0
2021-10-07 12:00:00,297.2,297.33,296.98,296.98,1550.0,287.3367,287.4624,287.124,287.124,1550.0
2021-10-07 12:05:00,296.93,297.01,296.82,296.91,42660.0,287.0757,287.153,286.9693,287.0563,42660.0
2021-10-07 12:10:00,296.99,296.99,296.67,296.67,1436.0,287.1337,287.1337,286.8243,286.8243,1436.0
2021-10-07 12:15:00,296.5,296.65,296.31,296.54,6136.0,286.66,286.805,286.4763,286.6986,6136.0
2021-10-07 12:20:00,296.52,296.66,296.5,296.5,2372.0,286.6793,286.8146,286.66,286.66,2372.0
2021-10-07 12:25:00,296.58,296.96,296.58,296.9,4801.0,286.7373,287.1047,286.7373,287.0467,4801.0
2021-10-07 12:30:00,296.9,296.91,296.46,296.46,3365.0,287.0467,287.0563,286.6213,286.6213,3365.0
2021-10-07 12:35:00,296.43,296.66,296.43,296.66,1503.0,286.5923,286.8146,286.5923,286.8146,1503.0
2021-10-07 12:40:00,296.72,296.8,296.61,296.66,5022.0,286.8727,286.95,286.7663,286.8146,5022.0
2021-10-07 12:45:00,296.59,296.61,296.3,296.54,6302.0,286.747,286.7663,286.4666,286.6986,6302.0
2021-10-07 12:50:00,296.6,296.7,296.34,296.34,90911.0,286.7566,286.8533,286.5053,286.5053,90911.0
2021-10-07 12:55:00,296.31,296.75,296.21,296.75,2491.0,286.4763,286.9017,286.3796,286.9017,2491.0
2021-10-07 13:00:00,296.79,296.79,296.59,296.68,2343.0,286.9403,286.9403,286.747,286.834,2343.0
2021-10-07 13:05:00,296.76,296.89,296.65,296.89,4186.0,286.9113,287.037,286.805,287.037,4186.0
2021-10-07 13:10:00,296.9,297.06,296.9,297.06,3940.0,287.0467,287.2014,287.0467,287.2014,3940.0
2021-10-07 13:15:00,297.1,297.71,297.1,297.65,6603.0,287.24,287.8298,287.24,287.7718,6603.0
2021-10-07 13:20:00,297.65,297.67,296.95,296.95,3238.0,287.7718,287.7911,287.095,287.095,3238.0
2021-10-07 13:25:00,296.88,297.08,296.53,297.08,6462.0,287.0273,287.2207,286.689,287.2207,6462.0
2021-10-07 13:30:00,297.08,297.18,296.84,296.84,8750.0,287.2207,287.3174,286.9887,286.9887,8750.0
2021-10-07 13:35:00,296.71,296.71,296.31,296.31,1014.0,286.863,286.863,286.4763,286.4763,1014.0
2021-10-07 13:40:00,296.34,296.66,296.34,296.55,7333.0,286.5053,286.8146,286.5053,286.7083,7333.0
2021-10-07 13:45:00,296.56,296.61,296.35,296.35,3920.0,286.718,286.7663,286.5149,286.5149,3920.0
2021-10-07 13:50:00,296.31,296.32,295.67,296.08,42863.0,286.4763,286.4859,285.8575,286.2539,42863.0
2021-10-07 13:55:00,296.12,296.23,295.81,295.82,7897.0,286.2926,286.3989,285.9929,286.0025,7897.0
2021-10-07 14:00:00,295.69,295.72,295.34,295.39,5133.0,285.8768,285.9058,285.5385,285.5868,5133.0
2021-10-07 14:05:00,295.4,295.43,295.26,295.26,5024.0,285.5965,285.6255,285.4611,285.4611,5024.0
2021-10-07 14:10:00,295.25,295.25,295.02,295.17,13440.0,285.4514,285.4514,285.2291,285.3741,13440.0
2021-10-07 14:15:00,295.18,295.24,295.02,295.02,8187.0,285.3838,285.4418,285.2291,285.2291,8187.0
2021-10-07 14:20:00,294.97,294.97,294.6,294.71,5075.0,285.1807,285.1807,284.823,284.9294,5075.0
2021-10-07 14:25:00,294.7,294.75,294.46,294.52,12369.0,284.9197,284.968,284.6877,284.7457,12369.0
2021-10-07 14:30:00,294.59,294.59,294.34,294.49,3801.0,284.8133,284.8133,284.5716,284.7167,3801.0
2021-10-07 14:35:00,294.43,294.64,294.43,294.51,5004.0,284.6587,284.8617,284.6587,284.736,5004.0
2021-10-07 14:40:00,294.5,294.68,294.49,294.49,8890.0,284.7263,284.9004,284.7167,284.7167,8890.0
2021-10-07 14:45:00,294.43,294.46,294.2,294.24,7688.0,284.6587,284.6877,284.4363,284.475,7688.0
2021-10-07 14:50:00,294.17,294.36,294.05,294.31,10724.0,284.4073,284.591,284.2913,284.5426,10724.0
2021-10-07 14:55:00,294.31,294.44,293.72,293.72,12546.0,284.5426,284.6683,283.9722,283.9722,12546.0
2021-10-07 15:00:00,293.72,294.02,293.6,293.99,4603.0,283.9722,284.2623,283.8562,284.2333,4603.0
2021-10-07 15:05:00,294.05,294.72,294.05,294.64,4528.0,284.2913,284.939,284.2913,284.8617,4528.0
2021-10-07 15:10:00,294.64,294.64,294.33,294.47,5087.0,284.8617,284.8617,284.562,284.6973,5087.0
2021-10-07 15:15:00,294.45,294.53,294.28,294.36,5405.0,284.678,284.7553,284.5136,284.591,5405.0
2021-10-07 15:20:00,294.38,294.87,294.34,294.83,5988.0,284.6103,285.0841,284.5716,285.0454,5988.0
2021-10-07 15:25:00,294.73,294.9,294.67,294.83,8407.0,284.9487,285.1131,284.8907,285.0454,8407.0
2021-10-07 15:30:00,294.76,294.92,294.33,294.36,12039.0,284.9777,285.1324,284.562,284.591,12039.0
2021-10-07 15:35:00,294.22,294.22,293.88,293.94,11500.0,284.4556,284.4556,284.1269,284.1849,11500.0
2021-10-07 15:40:00,293.93,294.21,293.65,293.65,16188.0,284.1752,284.446,283.9045,283.9045,16188.0
2021-10-07 15:45:00,293.54,293.77,293.38,293.57,15798.0,283.7982,284.0206,283.6435,283.8272,15798.0
2021-10-07 15:50:00,293.41,293.55,292.98,293.47,28846.0,283.6725,283.8079,283.2568,283.7305,28846.0
2021-10-07 15:55:00,293.44,293.84,293.01,293.84,94020.0,283.7015,284.0882,283.2858,284.0882,94020.0
2021-10-08 09:30:00,293.75,294.86,293.75,293.81,16165.0,284.0012,285.0744,284.0012,284.0592,16165.0
2021-10-08 09:35:00,293.22,293.95,292.41,292.52,5560.0,283.4888,284.1946,282.7057,282.812,5560.0
2021-10-08 09:40:00,292.41,292.98,291.19,291.78,17795.0,282.7057,283.2568,281.5262,282.0966,17795.0
2021-10-08 09:45:00,291.52,291.52,290.57,290.77,6876.0,281.8452,281.8452,280.9268,281.1201,6876.0
2021-10-08 09:50:00,290.79,291.68,290.62,291.15,10090.0,281.1395,281.9999,280.9751,281.4875,10090.0
2021-10-08 09:55:00,291.06,291.06,290.26,290.26,14968.0,281.4005,281.4005,280.627,280.627,14968.0
2021-10-08 10:00:00,290.08,290.47,289.53,289.53,12354.0,280.453,280.8301,279.9213,279.9213,12354.0
2021-10-08 10:05:00,289.75,290.09,289.67,289.78,13060.0,280.134,280.4627,280.0566,280.163,13060.0
2021-10-08 10:10:00,290.03,290.17,289.23,289.56,7599.0,280.4047,280.54,279.6312,279.9503,7599.0
2021-10-08 10:15:00,289.43,289.59,288.83,288.84,9031.0,279.8246,279.9793,279.2445,279.2542,9031.0
2021-10-08 10:20:00,288.73,288.74,288.04,288.47,10045.0,279.1478,279.1575,278.4807,278.8964,10045.0
2021-10-08 10:25:00,288.56,289.12,288.56,288.63,10402.0,278.9835,279.5249,278.9835,279.0511,10402.0
2021-10-08 10:30:00,288.6,288.9,288.26,288.26,2856.0,279.0221,279.3122,278.6934,278.6934,2856.0
2021-10-08 10:35:00,288.38,288.68,288.38,288.56,8217.0,278.8094,279.0995,278.8094,278.9835,8217.0
2021-10-08 10:40:00,288.52,288.96,288.16,288.96,5356.0,278.9448,279.3702,278.5967,279.3702,5356.0
2021-10-08 10:45:00,289.05,290.13,289.05,289.5,8678.0,279.4572,280.5014,279.4572,279.8923,8678.0
2021-10-08 10:50:00,289.44,290.07,289.4,289.93,5176.0,279.8343,280.4433,279.7956,280.308,5176.0
2021-10-08 10:55:00,290.01,290.66,290.01,290.56,4840.0,280.3853,281.0138,280.3853,280.9171,4840.0
2021-10-08 11:00:00,290.44,290.45,289.79,289.95,4645.0,280.8011,280.8107,280.1726,280.3273,4645.0
2021-10-08 11:05:00,289.8,290.59,289.8,290.52,6765.0,280.1823,280.9461,280.1823,280.8784,6765.0
2021-10-08 11:10:00,290.46,290.56,290.4,290.56,900.0,280.8204,280.9171,280.7624,280.9171,900.0
2021-10-08 11:15:00,290.75,291.46,290.75,291.46,3810.0,281.1008,281.7872,281.1008,281.7872,3810.0
2021-10-08 11:20:00,291.39,291.53,291.11,291.11,4330.0,281.7195,281.8549,281.4488,281.4488,4330.0
2021-10-08 11:25:00,291.12,291.25,290.85,291.09,8330.0,281.4585,281.5842,281.1975,281.4295,8330.0
2021-10-08 11:30:00,291.29,291.84,291.29,291.7,5064.0,281.6229,282.1546,281.6229,282.0193,5064.0
2021-10-08 11:35:00,291.66,291.66,291.26,291.26,1500.0,281.9806,281.9806,281.5939,281.5939,1500.0
2021-10-08 11:40:00,291.3,291.31,291.05,291.06,2656.0,281.6325,281.6422,281.3908,281.4005,2656.0
2021-10-08 11:45:00,291.07,291.07,290.7,290.76,1067.0,281.4102,281.4102,281.0524,281.1105,1067.0
2021-10-08 11:50:00,290.75,290.95,290.68,290.86,6288.0,281.1008,281.2941,281.0331,281.2071,6288.0
2021-10-08 11:55:00,290.84,290.87,290.22,290.3,2283.0,281.1878,281.2168,280.5884,280.6657,2283.0
2021-10-08 12:00:00,290.24,290.35,290.2,290.24,2002.0,280.6077,280.7141,280.569,280.6077,2002.0
2021-10-08 12:05:00,290.27,290.66,290.27,290.52,4660.0,280.6367,281.0138,280.6367,280.8784,4660.0
2021-10-08 12:10:00,290.48,290.52,290.08,290.42,2450.0,280.8397,280.8784,280.453,280.7817,2450.0
2021-10-08 12:15:00,290.45,290.5,290.11,290.12,7530.0,280.8107,280.8591,280.482,280.4917,7530.0
2021-10-08 12:20:00,290.1,290.41,289.94,290.24,3938.0,280.4724,280.7721,280.3177,280.6077,3938.0
2021-10-08 12:25:00,290.24,290.34,289.65,289.65,3764.0,280.6077,280.7044,280.0373,280.0373,3764.0
2021-10-08 12:30:00,289.56,290.33,289.56,290.33,2427.0,279.9503,280.6947,279.9503,280.6947,2427.0
2021-10-08 12:35:00,290.33,290.34,290.06,290.06,3046.0,280.6947,280.7044,280.4337,280.4337,3046.0
2021-10-08 12:40:00,290.06,290.4,290.06,290.38,2444.0,280.4337,280.7624,280.4337,280.7431,2444.0
2021-10-08 12:45:00,290.36,290.37,289.7,289.75,2931.0,280.7237,280.7334,280.0856,280.134,2931.0
2021-10-08 12:50:00,289.73,290.04,289.7,289.93,4976.0,280.1146,280.4143,280.0856,280.308,4976.0
2021-10-08 12:55:00,290.04,290.17,289.71,289.71,7242.0,280.4143,280.54,280.0953,280.0953,7242.0
2021-10-08 13:00:00,289.69,289.7,289.26,289.34,5515.0,280.076,280.0856,279.6602,279.7376,5515.0
2021-10-08 13:05:00,289.36,289.39,289.1,289.11,5848.0,279.7569,279.7859,279.5055,279.5152,5848.0
2021-10-08 13:10:00,289.17,289.48,289.16,289.44,6350.0,279.5732,279.8729,279.5635,279.8343,6350.0
2021-10-08 13:15:00,289.44,289.45,288.82,288.82,7059.0,279.8343,279.8439,279.2348,279.2348,7059.0
2021-10-08 13:20:00,288.78,288.93,288.78,288.86,1534.0,279.1962,279.3412,279.1962,279.2735,1534.0
2021-10-08 13:25:00,288.86,289.42,288.86,289.35,3106.0,279.2735,279.8149,279.2735,279.7472,3106.0
2021-10-08 13:30:00,289.31,289.68,289.12,289.66,54738.0,279.7086,280.0663,279.5249,280.047,54738.0
2021-10-08 13:35:00,289.6,289.6,289.38,289.43,3134.0,279.9889,279.9889,279.7762,279.8246,3134.0
2021-10-08 13:40:00,289.48,289.71,289.48,289.58,5078.0,279.8729,280.0953,279.8729,279.9696,5078.0
2021-10-08 13:45:00,289.6,290.25,289.57,290.25,3711.0,279.9889,280.6174,279.9599,280.6174,3711.0
2021-10-08 13:50:00,290.3,290.3,289.85,289.91,6363.0,280.6657,280.6657,280.2307,280.2887,6363.0
2021-10-08 13:55:00,289.9,290.42,289.9,290.42,3953.0,280.279,280.7817,280.279,280.7817,3953.0
2021-10-08 14:00:00,290.42,290.95,290.42,290.87,4490.0,280.7817,281.2941,280.7817,281.2168,4490.0
2021-10-08 14:05:00,290.88,290.93,290.81,290.9,2154.0,281.2265,281.2748,281.1588,281.2458,2154.0
2021-10-08 14:10:00,290.86,290.95,290.67,290.89,6880.0,281.2071,281.2941,281.0234,281.2361,6880.0
2021-10-08 14:15:00,290.92,291.58,290.91,291.48,6927.0,281.2651,281.9032,281.2555,281.8066,6927.0
2021-10-08 14:20:00,291.4,291.75,291.4,291.68,8091.0,281.7292,282.0676,281.7292,281.9999,8091.0
2021-10-08 14:25:00,291.72,291.77,291.46,291.56,1709.0,282.0386,282.0869,281.7872,281.8839,1709.0
2021-10-08 14:30:00,291.52,291.56,291.01,291.13,4410.0,281.8452,281.8839,281.3522,281.4682,4410.0
2021-10-08 14:35:00,291.02,291.25,291.02,291.25,3720.0,281.3618,281.5842,281.3618,281.5842,3720.0
2021-10-08 14:40:00,291.13,291.46,291.13,291.35,4043.0,281.4682,281.7872,281.4682,281.6809,4043.0
2021-10-08 14:45:00,291.31,291.36,291.16,291.17,3615.0,281.6422,281.6905,281.4972,281.5068,3615.0
2021-10-08 14:50:00,291.2,291.27,290.92,290.92,1947.0,281.5358,281.6035,281.2651,281.2651,1947.0
2021-10-08 14:55:00,290.89,291.07,290.82,290.94,5078.0,281.2361,281.4102,281.1685,281.2845,5078.0
2021-10-08 15:00:00,290.97,291.08,290.95,291.03,5340.0,281.3135,281.4198,281.2941,281.3715,5340.0
2021-10-08 15:05:00,291.03,291.14,290.96,290.96,5901.0,281.3715,281.4778,281.3038,281.3038,5901.0
2021-10-08 15:10:00,290.96,290.97,290.78,290.95,2961.0,281.3038,281.3135,281.1298,281.2941,2961.0
2021-10-08 15:15:00,290.86,290.89,290.73,290.87,4549.0,281.2071,281.2361,281.0814,281.2168,4549.0
2021-10-08 15:20:00,290.89,291.3,290.89,291.25,7922.0,281.2361,281.6325,281.2361,281.5842,7922.0
2021-10-08 15:25:00,291.25,291.27,291.13,291.16,4283.0,281.5842,281.6035,281.4682,281.4972,4283.0
2021-10-08 15:30:00,291.16,291.17,290.61,290.61,9756.0,281.4972,281.5068,280.9654,280.9654,9756.0
2021-10-08 15:35:00,290.6,290.77,290.21,290.77,14173.0,280.9558,281.1201,280.5787,281.1201,14173.0
2021-10-08 15:40:00,290.77,290.97,290.46,290.5,17684.0,281.1201,281.3135,280.8204,280.8591,17684.0
2021-10-08 15:45:00,290.5,290.55,290.04,290.05,12770.0,280.8591,280.9074,280.4143,280.424,12770.0
2021-10-08 15:50:00,290.06,290.06,289.45,289.65,30663.0,280.4337,280.4337,279.8439,280.0373,30663.0
2021-10-08 15:55:00,289.62,290.2,289.57,289.93,69397.0,280.0083,280.569,279.9599,280.308,69397.0
2021-10-11 09:30:00,289.0,291.37,288.98,291.01,39676.0,279.4089,281.7002,279.3895,281.3522,39676.0
2021-10-11 09:35:00,290.69,291.05,290.51,290.97,2700.0,281.0428,281.3908,280.8687,281.3135,2700.0
2021-10-11 09:40:00,290.8,290.95,290.39,290.76,2300.0,281.1491,281.2941,280.7527,281.1105,2300.0
2021-10-11 09:45:00,290.5,290.82,290.01,290.71,12277.0,280.8591,281.1685,280.3853,281.0621,12277.0
2021-10-11 09:50:00,290.72,291.32,290.14,291.19,6902.0,281.0718,281.6519,280.511,281.5262,6902.0
2021-10-11 09:55:00,291.16,291.53,291.15,291.25,9553.0,281.4972,281.8549,281.4875,281.5842,9553.0
2021-10-11 10:00:00,291.62,292.38,291.25,291.98,6007.0,281.9419,282.6767,281.5842,282.29,6007.0
2021-10-11 10:05:00,292.21,292.4,291.73,291.73,7966.0,282.5123,282.696,282.0483,282.0483,7966.0
2021-10-11 10:10:00,291.81,292.41,291.67,292.07,6162.0,282.1256,282.7057,281.9902,282.377,6162.0
2021-10-11 10:15:00,292.26,292.48,292.1,292.1,3586.0,282.5607,282.7734,282.406,282.406,3586.0
2021-10-11 10:20:00,292.15,292.35,291.95,292.05,5267.0,282.4543,282.6477,282.261,282.3576,5267.0
2021-10-11 10:25:00,292.06,292.06,291.29,291.44,6237.0,282.3673,282.3673,281.6229,281.7679,6237.0
2021-10-11 10:30:00,291.51,291.84,291.45,291.74,6976.0,281.8356,282.1546,281.7776,282.0579,6976.0
2021-10-11 10:35:00,291.75,292.14,291.74,292.14,4458.0,282.0676,282.4447,282.0579,282.4447,4458.0
2021-10-11 10:40:00,292.15,292.17,291.46,291.71,4713.0,282.4543,282.4737,281.7872,282.0289,4713.0
2021-10-11 10:45:00,291.71,291.99,291.65,291.86,4821.0,282.0289,282.2996,281.9709,282.1739,4821.0
2021-10-11 10:50:00,291.95,292.16,291.86,292.02,3825.0,282.261,282.464,282.1739,282.3286,3825.0
2021-10-11 10:55:00,292.09,292.14,291.65,291.65,3040.0,282.3963,282.4447,281.9709,281.9709,3040.0
2021-10-11 11:00:00,291.63,291.64,291.25,291.25,3659.0,281.9516,281.9612,281.5842,281.5842,3659.0
2021-10-11 11:05:00,291.28,291.48,291.23,291.48,2917.0,281.6132,281.8066,281.5649,281.8066,2917.0
2021-10-11 11:10:00,291.49,291.49,291.03,291.03,5735.0,281.8162,281.8162,281.3715,281.3715,5735.0
2021-10-11 11:15:00,291.05,291.08,290.93,291.03,12471.0,281.3908,281.4198,281.2748,281.3715,12471.0
2021-10-11 11:20:00,291.0,291.36,290.85,291.22,2630.0,281.3425,281.6905,281.1975,281.5552,2630.0
2021-10-11 11:25:00,291.27,291.27,290.98,290.98,3101.0,281.6035,281.6035,281.3231,281.3231,3101.0
2021-10-11 11:30:00,291.1,291.44,290.82,290.82,2980.0,281.4392,281.7679,281.1685,281.1685,2980.0
2021-10-11 11:35:00,290.93,291.55,290.92,291.43,4203.0,281.2748,281.8742,281.2651,281.7582,4203.0
2021-10-11 11:40:00,291.55,291.55,291.4,291.4,987.0,281.8742,281.8742,281.7292,281.7292,987.0
2021-10-11 11:45:00,291.34,291.42,291.19,291.37,3257.0,281.6712,281.7485,281.5262,281.7002,3257.0
2021-10-11 11:50:00,291.25,291.27,291.12,291.12,1615.0,281.5842,281.6035,281.4585,281.4585,1615.0
2021-10-11 11:55:00,291.1,291.31,291.0,291.24,1910.0,281.4392,281.6422,281.3425,281.5745,1910.0
2021-10-11 12:00:00,291.24,291.32,291.05,291.09,3780.0,281.5745,281.6519,281.3908,281.4295,3780.0
2021-10-11 12:05:00,290.83,291.01,290.73,291.01,2740.0,281.1781,281.3522,281.0814,281.3522,2740.0
2021-10-11 12:10:00,291.13,291.2,290.89,290.92,3093.0,281.4682,281.5358,281.2361,281.2651,3093.0
2021-10-11 12:15:00,290.8,291.03,290.8,291.02,2951.0,281.1491,281.3715,281.1491,281.3618,2951.0
2021-10-11 12:20:00,291.01,291.1,290.96,291.01,1645.0,281.3522,281.4392,281.3038,281.3522,1645.0
2021-10-11 12:25:00,291.08,291.1,290.82,290.82,4105.0,281.4198,281.4392,281.1685,281.1685,4105.0
2021-10-11 12:30:00,290.81,290.92,290.57,290.92,1245.0,281.1588,281.2651,280.9268,281.2651,1245.0
2021-10-11 12:35:00,290.91,290.97,290.8,290.89,1601.0,281.2555,281.3135,281.1491,281.2361,1601.0
2021-10-11 12:40:00,290.84,291.02,290.8,290.87,4667.0,281.1878,281.3618,281.1491,281.2168,4667.0
2021-10-11 12:45:00,290.98,291.14,290.9,291.07,1792.0,281.3231,281.4778,281.2458,281.4102,1792.0
2021-10-11 12:50:00,290.99,291.06,290.7,291.06,1725.0,281.3328,281.4005,281.0524,281.4005,1725.0
2021-10-11 12:55:00,291.15,291.16,290.82,290.91,2387.0,281.4875,281.4972,281.1685,281.2555,2387.0
2021-10-11 13:00:00,290.81,290.92,290.65,290.89,4520.0,281.1588,281.2651,281.0041,281.2361,4520.0
2021-10-11 13:05:00,290.94,290.94,290.52,290.63,5381.0,281.2845,281.2845,280.8784,280.9848,5381.0
2021-10-11 13:10:00,290.69,291.11,290.69,291.04,5108.0,281.0428,281.4488,281.0428,281.3812,5108.0
2021-10-11 13:15:00,291.0,291.24,291.0,291.24,910.0,281.3425,281.5745,281.3425,281.5745,910.0
2021-10-11 13:20:00,291.24,291.24,290.74,290.74,2004.0,281.5745,281.5745,281.0911,281.0911,2004.0
2021-10-11 13:25:00,290.65,290.65,290.3,290.36,2244.0,281.0041,281.0041,280.6657,280.7237,2244.0
2021-10-11 13:30:00,290.36,290.38,290.17,290.26,5512.0,280.7237,280.7431,280.54,280.627,5512.0
2021-10-11 13:35:00,290.22,290.69,290.17,290.64,4155.0,280.5884,281.0428,280.54,280.9944,4155.0
2021-10-11 13:40:00,290.55,290.67,290.44,290.44,5242.0,280.9074,281.0234,280.8011,280.8011,5242.0
2021-10-11 13:45:00,290.31,290.36,289.88,290.08,8516.0,280.6754,280.7237,280.2597,280.453,8516.0
2021-10-11 13:50:00,290.15,290.35,290.1,290.35,5668.0,280.5207,280.7141,280.4724,280.7141,5668.0
2021-10-11 13:55:00,290.32,290.36,290.18,290.25,3282.0,280.6851,280.7237,280.5497,280.6174,3282.0
2021-10-11 14:00:00,290.26,290.7,290.26,290.61,5043.0,280.627,281.0524,280.627,280.9654,5043.0
2021-10-11 14:05:00,290.55,290.56,290.34,290.44,2326.0,280.9074,280.9171,280.7044,280.8011,2326.0
2021-10-11 14:10:00,290.47,290.63,290.37,290.4,4158.0,280.8301,280.9848,280.7334,280.7624,4158.0
2021-10-11 14:15:00,290.48,290.53,290.28,290.3,2961.0,280.8397,280.8881,280.6464,280.6657,2961.0
2021-10-11 14:20:00,290.29,290.35,290.1,290.15,4004.0,280.656,280.7141,280.4724,280.5207,4004.0
2021-10-11 14:25:00,290.22,290.22,289.83,289.95,7129.0,280.5884,280.5884,280.2113,280.3273,7129.0
2021-10-11 14:30:00,289.98,290.03,289.64,289.85,7854.0,280.3563,280.4047,280.0276,280.2307,7854.0
2021-10-11 14:35:00,289.82,289.86,289.61,289.62,3358.0,280.2016,280.2403,279.9986,280.0083,3358.0
2021-10-11 14:40:00,289.57,289.88,289.56,289.72,6565.0,279.9599,280.2597,279.9503,280.105,6565.0
2021-10-11 14:45:00,289.67,290.12,289.66,289.84,4655.0,280.0566,280.4917,280.047,280.221,4655.0
2021-10-11 14:50:00,289.83,289.83,289.54,289.71,3862.0,280.2113,280.2113,279.9309,280.0953,3862.0
2021-10-11 14:55:00,289.75,290.0,289.7,289.75,9057.0,280.134,280.3757,280.0856,280.134,9057.0
2021-10-11 15:00:00,289.81,290.03,289.76,289.94,3206.0,280.192,280.4047,280.1436,280.3177,3206.0
2021-10-11 15:05:00,289.95,290.01,289.49,289.74,4801.0,280.3273,280.3853,279.8826,280.1243,4801.0
2021-10-11 15:10:00,289.75,289.9,289.75,289.81,2897.0,280.134,280.279,280.134,280.192,2897.0
2021-10-11 15:15:00,289.76,289.86,289.6,289.77,5943.0,280.1436,280.2403,279.9889,280.1533,5943.0
2021-10-11 15:20:00,289.72,289.79,289.32,289.36,5370.0,280.105,280.1726,279.7182,279.7569,5370.0
2021-10-11 15:25:00,289.37,289.44,289.21,289.32,4512.0,279.7666,279.8343,279.6119,279.7182,4512.0
2021-10-11 15:30:00,289.19,289.87,289.09,289.32,6940.0,279.5926,280.25,279.4959,279.7182,6940.0
2021-10-11 15:35:00,289.39,289.86,289.35,289.8,6816.0,279.7859,280.2403,279.7472,280.1823,6816.0
2021-10-11 15:40:00,289.79,289.88,289.34,289.39,17703.0,280.1726,280.2597,279.7376,279.7859,17703.0
2021-10-11 15:45:00,289.41,289.41,288.83,288.94,18472.0,279.8053,279.8053,279.2445,279.3509,18472.0
2021-10-11 15:50:00,288.87,288.98,288.53,288.98,25268.0,279.2832,279.3895,278.9545,279.3895,25268.0
2021-10-11 15:55:00,289.01,289.07,288.27,288.29,89427.0,279.4185,279.4765,278.7031,278.7224,89427.0
2021-10-12 09:30:00,289.19,290.59,288.79,290.05,19595.0,279.5926,280.9461,279.2058,280.424,19595.0
2021-10-12 09:35:00,290.25,291.6,290.25,291.5,14062.0,280.6174,281.9226,280.6174,281.8259,14062.0
2021-10-12 09:40:00,291.35,291.57,289.46,289.46,7382.0,281.6809,281.8936,279.8536,279.8536,7382.0
2021-10-12 09:45:00,289.38,289.93,288.77,289.24,14351.0,279.7762,280.308,279.1865,279.6409,14351.0
2021-10-12 09:50:00,289.32,290.13,289.32,289.89,14283.0,279.7182,280.5014,279.7182,280.2693,14283.0
2021-10-12 09:55:00,289.89,290.13,288.84,288.84,11473.0,280.2693,280.5014,279.2542,279.2542,11473.0
2021-10-12 10:00:00,288.85,289.14,288.28,288.79,6190.0,279.2638,279.5442,278.7128,279.2058,6190.0
2021-10-12 10:05:00,288.95,289.75,288.95,289.74,6379.0,279.3605,280.134,279.3605,280.1243,6379.0
2021-10-12 10:10:00,289.74,289.74,289.45,289.67,2334.0,280.1243,280.1243,279.8439,280.0566,2334.0
2021-10-12 10:15:00,289.57,290.53,289.57,290.53,2470.0,279.9599,280.8881,279.9599,280.8881,2470.0
2021-10-12 10:20:00,290.48,291.11,290.48,290.89,9082.0,280.8397,281.4488,280.8397,281.2361,9082.0
2021-10-12 10:25:00,290.9,290.9,290.39,290.41,6759.0,281.2458,281.2458,280.7527,280.7721,6759.0
2021-10-12 10:30:00,290.44,290.45,289.61,290.08,9481.0,280.8011,280.8107,279.9986,280.453,9481.0
2021-10-12 10:35:00,290.18,290.82,290.17,290.8,9283.0,280.5497,281.1685,280.54,281.1491,9283.0
2021-10-12 10:40:00,290.81,291.14,290.47,290.5,16595.0,281.1588,281.4778,280.8301,280.8591,16595.0
2021-10-12 10:45:00,290.5,290.67,290.34,290.34,9937.0,280.8591,281.0234,280.7044,280.7044,9937.0
2021-10-12 10:50:00,290.44,290.72,290.34,290.39,7562.0,280.8011,281.0718,280.7044,280.7527,7562.0
2021-10-12 10:55:00,290.59,291.15,290.46,290.78,9309.0,280.9461,281.4875,280.8204,281.1298,9309.0
2021-10-12 11:00:00,290.77,291.25,290.43,290.44,7339.0,281.1201,281.5842,280.7914,280.8011,7339.0
2021-10-12 11:05:00,290.46,291.12,290.46,291.12,2638.0,280.8204,281.4585,280.8204,281.4585,2638.0
2021-10-12 11:10:00,291.04,291.13,290.49,290.49,5379.0,281.3812,281.4682,280.8494,280.8494,5379.0
2021-10-12 11:15:00,290.35,290.36,289.85,289.9,4017.0,280.7141,280.7237,280.2307,280.279,4017.0
2021-10-12 11:20:00,289.87,290.22,289.86,290.18,6285.0,280.25,280.5884,280.2403,280.5497,6285.0
2021-10-12 11:25:00,290.37,290.37,290.1,290.28,4487.0,280.7334,280.7334,280.4724,280.6464,4487.0
2021-10-12 11:30:00,290.21,290.31,289.71,289.71,4178.0,280.5787,280.6754,280.0953,280.0953,4178.0
2021-10-12 11:35:00,289.53,289.73,289.49,289.62,4165.0,279.9213,280.1146,279.8826,280.0083,4165.0
2021-10-12 11:40:00,289.53,289.83,289.38,289.48,1829.0,279.9213,280.2113,279.7762,279.8729,1829.0
2021-10-12 11:45:00,289.58,290.02,289.56,289.97,3147.0,279.9696,280.395,279.9503,280.3467,3147.0
2021-10-12 11:50:00,289.95,290.11,289.78,290.11,3849.0,280.3273,280.482,280.163,280.482,3849.0
2021-10-12 11:55:00,289.9,290.26,289.87,290.14,4802.0,280.279,280.627,280.25,280.511,4802.0
2021-10-12 12:00:00,290.27,290.87,290.14,290.84,4782.0,280.6367,281.2168,280.511,281.1878,4782.0
2021-10-12 12:05:00,290.96,291.01,290.86,291.01,4234.0,281.3038,281.3522,281.2071,281.3522,4234.0
2021-10-12 12:10:00,290.99,291.1,290.69,290.69,4198.0,281.3328,281.4392,281.0428,281.0428,4198.0
2021-10-12 12:15:00,290.74,290.77,290.49,290.49,1514.0,281.0911,281.1201,280.8494,280.8494,1514.0
2021-10-12 12:20:00,290.49,290.9,290.49,290.9,4837.0,280.8494,281.2458,280.8494,281.2458,4837.0
2021-10-12 12:25:00,290.75,290.75,290.47,290.52,2229.0,281.1008,281.1008,280.8301,280.8784,2229.0
2021-10-12 12:30:00,290.53,290.58,290.21,290.22,4398.0,280.8881,280.9364,280.5787,280.5884,4398.0
2021-10-12 12:35:00,290.25,290.25,290.06,290.16,1142.0,280.6174,280.6174,280.4337,280.5304,1142.0
2021-10-12 12:40:00,290.33,290.9,290.33,290.9,3487.0,280.6947,281.2458,280.6947,281.2458,3487.0
2021-10-12 12:45:00,290.85,290.91,290.66,290.68,2879.0,281.1975,281.2555,281.0138,281.0331,2879.0
2021-10-12 12:50:00,290.7,290.7,290.44,290.44,1248.0,281.0524,281.0524,280.8011,280.8011,1248.0
2021-10-12 12:55:00,290.36,290.59,290.34,290.59,3270.0,280.7237,280.9461,280.7044,280.9461,3270.0
2021-10-12 13:00:00,290.53,290.66,290.42,290.66,6840.0,280.8881,281.0138,280.7817,281.0138,6840.0
2021-10-12 13:05:00,290.73,290.73,290.39,290.53,5998.0,281.0814,281.0814,280.7527,280.8881,5998.0
2021-10-12 13:10:00,290.55,290.86,290.55,290.82,3013.0,280.9074,281.2071,280.9074,281.1685,3013.0
2021-10-12 13:15:00,290.82,290.83,290.65,290.69,5235.0,281.1685,281.1781,281.0041,281.0428,5235.0
2021-10-12 13:20:00,290.66,290.82,290.66,290.77,4650.0,281.0138,281.1685,281.0138,281.1201,4650.0
2021-10-12 13:25:00,290.78,291.16,290.77,291.12,3122.0,281.1298,281.4972,281.1201,281.4585,3122.0
2021-10-12 13:30:00,291.15,291.36,291.15,291.36,2854.0,281.4875,281.6905,281.4875,281.6905,2854.0
2021-10-12 13:35:00,291.33,291.57,291.33,291.56,4866.0,281.6615,281.8936,281.6615,281.8839,4866.0
2021-10-12 13:40:00,291.5,291.78,291.5,291.75,5054.0,281.8259,282.0966,281.8259,282.0676,5054.0
2021-10-12 13:45:00,291.74,291.74,291.4,291.4,5055.0,282.0579,282.0579,281.7292,281.7292,5055.0
2021-10-12 13:50:00,291.41,291.48,290.91,291.01,5707.0,281.7389,281.8066,281.2555,281.3522,5707.0
2021-10-12 13:55:00,291.05,291.24,291.0,291.11,3597.0,281.3908,281.5745,281.3425,281.4488,3597.0
2021-10-12 14:00:00,291.08,291.11,290.91,291.1,5811.0,281.4198,281.4488,281.2555,281.4392,5811.0
2021-10-12 14:05:00,291.04,291.08,290.77,290.98,5701.0,281.3812,281.4198,281.1201,281.3231,5701.0
2021-10-12 14:10:00,290.99,291.25,290.99,291.25,3709.0,281.3328,281.5842,281.3328,281.5842,3709.0
2021-10-12 14:15:00,291.19,291.86,291.18,291.8,14431.0,281.5262,282.1739,281.5165,282.1159,14431.0
2021-10-12 14:20:00,291.71,291.95,291.7,291.82,8280.0,282.0289,282.261,282.0193,282.1353,8280.0
2021-10-12 14:25:00,291.79,292.14,291.79,291.98,8032.0,282.1063,282.4447,282.1063,282.29,8032.0
2021-10-12 14:30:00,292.06,292.54,292.06,292.49,8555.0,282.3673,282.8314,282.3673,282.783,8555.0
2021-10-12 14:35:00,292.49,292.55,292.18,292.34,9456.0,282.783,282.841,282.4833,282.638,9456.0
2021-10-12 14:40:00,292.31,292.4,292.19,292.37,7677.0,282.609,282.696,282.493,282.667,7677.0
2021-10-12 14:45:00,292.41,292.68,292.41,292.53,7699.0,282.7057,282.9667,282.7057,282.8217,7699.0
2021-10-12 14:50:00,292.42,292.72,292.42,292.65,9556.0,282.7154,283.0054,282.7154,282.9377,9556.0
2021-10-12 14:55:00,292.73,292.75,292.08,292.15,8696.0,283.0151,283.0344,282.3866,282.4543,8696.0
2021-10-12 15:00:00,292.07,292.65,291.96,292.65,12858.0,282.377,282.9377,282.2706,282.9377,12858.0
2021-10-12 15:05:00,292.61,292.93,292.41,292.71,19491.0,282.8991,283.2084,282.7057,282.9957,19491.0
2021-10-12 15:10:00,292.76,293.33,292.65,293.25,26555.0,283.0441,283.5952,282.9377,283.5178,26555.0
2021-10-12 15:15:00,293.26,293.27,292.58,292.61,27596.0,283.5275,283.5372,282.87,282.8991,27596.0
2021-10-12 15:20:00,292.26,292.56,292.26,292.43,7707.0,282.5607,282.8507,282.5607,282.725,7707.0
2021-10-12 15:25:00,292.43,292.5,292.33,292.43,5616.0,282.725,282.7927,282.6283,282.725,5616.0
2021-10-12 15:30:00,292.37,292.58,292.25,292.3,10545.0,282.667,282.87,282.551,282.5993,10545.0
2021-10-12 15:35:00,292.31,292.31,291.79,291.98,12846.0,282.609,282.609,282.1063,282.29,12846.0
2021-10-12 15:40:00,291.96,292.18,291.57,291.65,17908.0,282.2706,282.4833,281.8936,281.9709,17908.0
2021-10-12 15:45:00,291.59,291.64,291.23,291.24,13629.0,281.9129,281.9612,281.5649,281.5745,13629.0
2021-10-12 15:50:00,291.25,291.33,290.89,291.09,17196.0,281.5842,281.6615,281.2361,281.4295,17196.0
2021-10-12 15:55:00,291.04,291.88,291.02,291.85,61794.0,281.3812,282.1933,281.3618,282.1643,61794.0
2021-10-13 09:30:00,293.5,293.5,291.42,291.42,20727.0,283.7595,283.7595,281.7485,281.7485,20727.0
2021-10-13 09:35:00,291.66,292.58,291.07,291.07,5156.0,281.9806,282.87,281.4102,281.4102,5156.0
2021-10-13 09:40:00,291.09,291.29,290.58,291.15,4943.0,281.4295,281.6229,280.9364,281.4875,4943.0
2021-10-13 09:45:00,291.3,291.49,290.58,291.13,3554.0,281.6325,281.8162,280.9364,281.4682,3554.0
2021-10-13 09:50:00,291.17,291.18,289.91,290.45,22631.0,281.5068,281.5165,280.2887,280.8107,22631.0
2021-10-13 09:55:00,290.55,290.69,289.86,290.56,4805.0,280.9074,281.0428,280.2403,280.9171,4805.0
2021-10-13 10:00:00,290.17,290.76,289.64,289.84,8463.0,280.54,281.1105,280.0276,280.221,8463.0
2021-10-13 10:05:00,289.74,290.36,289.59,290.02,3248.0,280.1243,280.7237,279.9793,280.395,3248.0
2021-10-13 10:10:00,289.9,290.09,289.03,289.04,5867.0,280.279,280.4627,279.4379,279.4475,5867.0
2021-10-13 10:15:00,289.3,289.3,288.94,288.95,3686.0,279.6989,279.6989,279.3509,279.3605,3686.0
2021-10-13 10:20:00,288.89,288.99,288.0,288.28,8448.0,279.3025,279.3992,278.442,278.7128,8448.0
2021-10-13 10:25:00,288.19,288.31,286.93,287.74,12027.0,278.6257,278.7418,277.4076,278.1907,12027.0
2021-10-13 10:30:00,287.7,287.88,287.26,287.85,6990.0,278.152,278.326,277.7266,278.297,6990.0
2021-10-13 10:35:00,287.84,288.15,287.43,287.57,22955.0,278.2874,278.5871,277.891,278.0263,22955.0
2021-10-13 10:40:00,287.44,287.95,287.42,287.73,6474.0,277.9006,278.3937,277.8813,278.181,6474.0
2021-10-13 10:45:00,287.88,288.14,287.73,287.94,3831.0,278.326,278.5774,278.181,278.384,3831.0
2021-10-13 10:50:00,287.94,287.94,286.99,286.99,7718.0,278.384,278.384,277.4656,277.4656,7718.0
2021-10-13 10:55:00,286.98,287.24,286.59,287.03,9558.0,277.4559,277.7073,277.0788,277.5042,9558.0
2021-10-13 11:00:00,287.03,288.01,287.02,287.96,3670.0,277.5042,278.4517,277.4946,278.4034,3670.0
2021-10-13 11:05:00,287.99,288.27,287.9,288.16,4463.0,278.4324,278.7031,278.3454,278.5967,4463.0
2021-10-13 11:10:00,288.09,288.81,288.05,288.63,9884.0,278.5291,279.2252,278.4904,279.0511,9884.0
2021-10-13 11:15:00,288.72,289.22,288.65,289.14,3690.0,279.1382,279.6216,279.0705,279.5442,3690.0
2021-10-13 11:20:00,289.37,289.37,289.0,289.17,5224.0,279.7666,279.7666,279.4089,279.5732,5224.0
2021-10-13 11:25:00,289.19,289.19,288.34,288.63,6719.0,279.5926,279.5926,278.7708,279.0511,6719.0
2021-10-13 11:30:00,288.56,288.68,288.39,288.55,2374.0,278.9835,279.0995,278.8191,278.9738,2374.0
2021-10-13 11:35:00,288.41,288.69,288.31,288.69,2815.0,278.8384,279.1091,278.7418,279.1091,2815.0
2021-10-13 11:40:00,288.68,288.86,288.67,288.76,1238.0,279.0995,279.2735,279.0898,279.1768,1238.0
2021-10-13 11:45:00,288.67,289.66,288.62,289.3,5990.0,279.0898,280.047,279.0415,279.6989,5990.0
2021-10-13 11:50:00,289.17,289.26,288.86,288.86,4056.0,279.5732,279.6602,279.2735,279.2735,4056.0
2021-10-13 11:55:00,288.95,289.05,288.48,288.55,3693.0,279.3605,279.4572,278.9061,278.9738,3693.0
2021-10-13 12:00:00,288.65,288.75,288.62,288.75,1226.0,279.0705,279.1672,279.0415,279.1672,1226.0
2021-10-13 12:05:00,288.74,289.05,288.74,289.05,2831.0,279.1575,279.4572,279.1575,279.4572,2831.0
2021-10-13 12:10:00,289.06,289.21,288.98,289.2,5083.0,279.4669,279.6119,279.3895,279.6022,5083.0
2021-10-13 12:15:00,289.18,289.18,288.9,289.02,1729.0,279.5829,279.5829,279.3122,279.4282,1729.0
2021-10-13 12:20:00,288.96,289.12,288.96,289.12,957.0,279.3702,279.5249,279.3702,279.5249,957.0
2021-10-13 12:25:00,289.18,289.3,289.06,289.3,1348.0,279.5829,279.6989,279.4669,279.6989,1348.0
2021-10-13 12:30:00,289.22,289.35,289.1,289.19,2410.0,279.6216,279.7472,279.5055,279.5926,2410.0
2021-10-13 12:35:00,289.23,289.35,289.22,289.23,2356.0,279.6312,279.7472,279.6216,279.6312,2356.0
2021-10-13 12:40:00,289.39,289.65,289.39,289.52,1728.0,279.7859,280.0373,279.7859,279.9116,1728.0
2021-10-13 12:45:00,289.57,289.57,289.23,289.26,3376.0,279.9599,279.9599,279.6312,279.6602,3376.0
2021-10-13 12:50:00,289.17,289.17,289.1,289.11,1894.0,279.5732,279.5732,279.5055,279.5152,1894.0
2021-10-13 12:55:00,289.19,289.4,289.13,289.4,2588.0,279.5926,279.7956,279.5345,279.7956,2588.0
2021-10-13 13:00:00,289.45,289.59,289.28,289.55,2150.0,279.8439,279.9793,279.6796,279.9406,2150.0
2021-10-13 13:05:00,289.63,289.72,289.37,289.37,2659.0,280.018,280.105,279.7666,279.7666,2659.0
2021-10-13 13:10:00,289.62,289.75,289.56,289.75,2161.0,280.0083,280.134,279.9503,280.134,2161.0
2021-10-13 13:15:00,289.75,289.75,289.49,289.59,1562.0,280.134,280.134,279.8826,279.9793,1562.0
2021-10-13 13:20:00,289.45,289.7,289.45,289.7,4911.0,279.8439,280.0856,279.8439,280.0856,4911.0
2021-10-13 13:25:00,289.72,289.94,289.71,289.94,1606.0,280.105,280.3177,280.0953,280.3177,1606.0
2021-10-13 13:30:00,289.89,290.21,289.89,289.94,2068.0,280.2693,280.5787,280.2693,280.3177,2068.0
2021-10-13 13:35:00,289.87,290.27,289.87,290.27,2551.0,280.25,280.6367,280.25,280.6367,2551.0
2021-10-13 13:40:00,290.25,290.26,290.06,290.16,3996.0,280.6174,280.627,280.4337,280.5304,3996.0
2021-10-13 13:45:00,290.06,290.25,290.0,290.0,7396.0,280.4337,280.6174,280.3757,280.3757,7396.0
2021-10-13 13:50:00,289.89,290.16,289.89,290.16,2158.0,280.2693,280.5304,280.2693,280.5304,2158.0
2021-10-13 13:55:00,290.25,290.25,290.04,290.04,2266.0,280.6174,280.6174,280.4143,280.4143,2266.0
2021-10-13 14:00:00,290.0,291.0,290.0,290.44,4613.0,280.3757,281.3425,280.3757,280.8011,4613.0
2021-10-13 14:05:00,290.46,290.46,289.74,290.45,3286.0,280.8204,280.8204,280.1243,280.8107,3286.0
2021-10-13 14:10:00,290.28,290.52,290.07,290.52,2603.0,280.6464,280.8784,280.4433,280.8784,2603.0
2021-10-13 14:15:00,290.46,290.46,290.12,290.14,2965.0,280.8204,280.8204,280.4917,280.511,2965.0
2021-10-13 14:20:00,290.22,290.51,290.13,290.49,17335.0,280.5884,280.8687,280.5014,280.8494,17335.0
2021-10-13 14:25:00,290.39,290.4,290.16,290.22,2959.0,280.7527,280.7624,280.5304,280.5884,2959.0
2021-10-13 14:30:00,290.25,290.37,290.13,290.22,2156.0,280.6174,280.7334,280.5014,280.5884,2156.0
2021-10-13 14:35:00,290.21,290.3,290.06,290.06,2578.0,280.5787,280.6657,280.4337,280.4337,2578.0
2021-10-13 14:40:00,289.95,290.05,289.52,289.68,3043.0,280.3273,280.424,279.9116,280.0663,3043.0
2021-10-13 14:45:00,289.72,289.8,289.62,289.67,2735.0,280.105,280.1823,280.0083,280.0566,2735.0
2021-10-13 14:50:00,289.56,289.71,289.55,289.57,3096.0,279.9503,280.0953,279.9406,279.9599,3096.0
2021-10-13 14:55:00,289.66,289.9,289.65,289.83,3401.0,280.047,280.279,280.0373,280.2113,3401.0
2021-10-13 15:00:00,289.71,289.78,289.6,289.6,2061.0,280.0953,280.163,279.9889,279.9889,2061.0
2021-10-13 15:05:00,289.69,289.84,289.56,289.8,6097.0,280.076,280.221,279.9503,280.1823,6097.0
2021-10-13 15:10:00,289.86,289.86,289.52,289.6,3224.0,280.2403,280.2403,279.9116,279.9889,3224.0
2021-10-13 15:15:00,289.6,289.68,289.44,289.44,5042.0,279.9889,280.0663,279.8343,279.8343,5042.0
2021-10-13 15:20:00,289.31,289.45,289.31,289.33,2888.0,279.7086,279.8439,279.7086,279.7279,2888.0
2021-10-13 15:25:00,289.3,289.66,289.26,289.6,5493.0,279.6989,280.047,279.6602,279.9889,5493.0
2021-10-13 15:30:00,289.6,289.95,289.59,289.65,6538.0,279.9889,280.3273,279.9793,280.0373,6538.0
2021-10-13 15:35:00,289.6,289.97,289.6,289.84,9838.0,279.9889,280.3467,279.9889,280.221,9838.0
2021-10-13 15:40:00,289.95,289.97,289.74,289.76,3726.0,280.3273,280.3467,280.1243,280.1436,3726.0
2021-10-13 15:45:00,289.72,289.97,289.43,289.68,10451.0,280.105,280.3467,279.8246,280.0663,10451.0
2021-10-13 15:50:00,289.6,289.76,289.51,289.62,37400.0,279.9889,280.1436,279.9019,280.0083,37400.0
2021-10-13 15:55:00,289.54,290.12,289.54,290.12,33999.0,279.9309,280.4917,279.9309,280.4917,33999.0
2021-10-14 09:30:00,288.75,290.62,287.08,287.21,40952.0,279.1672,280.9751,277.5526,277.6783,40952.0
2021-10-14 09:35:00,286.92,287.86,286.84,287.02,30400.0,277.3979,278.3067,277.3205,277.4946,30400.0
2021-10-14 09:40:00,286.88,287.28,285.5,285.53,47230.0,277.3592,277.7459,276.025,276.054,47230.0
2021-10-14 09:45:00,285.48,286.95,285.03,286.45,30165.0,276.0057,277.4269,275.5706,276.9435,30165.0
2021-10-14 09:50:00,286.4,286.92,285.05,286.51,23578.0,276.8951,277.3979,275.5899,277.0015,23578.0
2021-10-14 09:55:00,286.47,287.27,286.46,286.93,14517.0,276.9628,277.7363,276.9532,277.4076,14517.0
2021-10-14 10:00:00,287.21,288.69,287.0,288.36,16218.0,277.6783,279.1091,277.4752,278.7901,16218.0
2021-10-14 10:05:00,288.36,288.91,288.11,288.48,16576.0,278.7901,279.3218,278.5484,278.9061,16576.0
2021-10-14 10:10:00,288.59,288.92,288.31,288.77,20114.0,279.0125,279.3315,278.7418,279.1865,20114.0
2021-10-14 10:15:00,288.68,289.71,288.67,289.14,10863.0,279.0995,280.0953,279.0898,279.5442,10863.0
2021-10-14 10:20:00,289.09,289.32,288.74,289.2,8341.0,279.4959,279.7182,279.1575,279.6022,8341.0
2021-10-14 10:25:00,289.01,289.13,288.6,289.13,5628.0,279.4185,279.5345,279.0221,279.5345,5628.0
2021-10-14 10:30:00,289.03,289.17,288.62,288.84,8140.0,279.4379,279.5732,279.0415,279.2542,8140.0
2021-10-14 10:35:00,288.96,289.7,288.96,289.46,5165.0,279.3702,280.0856,279.3702,279.8536,5165.0
2021-10-14 10:40:00,289.35,289.63,289.26,289.34,3906.0,279.7472,280.018,279.6602,279.7376,3906.0
2021-10-14 10:45:00,289.42,290.24,289.42,290.24,4609.0,279.8149,280.6077,279.8149,280.6077,4609.0
2021-10-14 10:50:00,290.3,290.55,290.21,290.49,4346.0,280.6657,280.9074,280.5787,280.8494,4346.0
2021-10-14 10:55:00,290.48,290.99,290.27,290.86,5433.0,280.8397,281.3328,280.6367,281.2071,5433.0
2021-10-14 11:00:00,290.87,291.11,290.73,291.11,3172.0,281.2168,281.4488,281.0814,281.4488,3172.0
2021-10-14 11:05:00,291.28,291.97,291.21,291.87,8511.0,281.6132,282.2803,281.5455,282.1836,8511.0
2021-10-14 11:10:00,291.87,291.87,291.21,291.25,4254.0,282.1836,282.1836,281.5455,281.5842,4254.0
2021-10-14 11:15:00,291.36,291.51,291.26,291.51,2986.0,281.6905,281.8356,281.5939,281.8356,2986.0
2021-10-14 11:20:00,291.61,292.17,291.59,291.8,8962.0,281.9322,282.4737,281.9129,282.1159,8962.0
2021-10-14 11:25:00,291.73,291.89,291.28,291.28,1922.0,282.0483,282.2029,281.6132,281.6132,1922.0
2021-10-14 11:30:00,291.34,291.52,291.26,291.34,5237.0,281.6712,281.8452,281.5939,281.6712,5237.0
2021-10-14 11:35:00,291.38,291.4,291.03,291.28,4773.0,281.7099,281.7292,281.3715,281.6132,4773.0
2021-10-14 11:40:00,291.28,291.34,290.97,291.3,2457.0,281.6132,281.6712,281.3135,281.6325,2457.0
2021-10-14 11:45:00,291.51,291.55,291.22,291.55,3017.0,281.8356,281.8742,281.5552,281.8742,3017.0
2021-10-14 11:50:00,291.46,291.79,291.4,291.41,3178.0,281.7872,282.1063,281.7292,281.7389,3178.0
2021-10-14 11:55:00,291.41,291.52,291.24,291.39,3743.0,281.7389,281.8452,281.5745,281.7195,3743.0
2021-10-14 12:00:00,291.34,291.51,291.16,291.33,5314.0,281.6712,281.8356,281.4972,281.6615,5314.0
2021-10-14 12:05:00,291.33,291.6,291.15,291.3,7912.0,281.6615,281.9226,281.4875,281.6325,7912.0
2021-10-14 12:10:00,291.16,291.35,291.05,291.07,6011.0,281.4972,281.6809,281.3908,281.4102,6011.0
2021-10-14 12:15:00,291.02,291.26,291.02,291.04,4378.0,281.3618,281.5939,281.3618,281.3812,4378.0
2021-10-14 12:20:00,290.97,291.08,290.82,291.08,4261.0,281.3135,281.4198,281.1685,281.4198,4261.0
2021-10-14 12:25:00,290.93,291.1,290.93,291.07,2085.0,281.2748,281.4392,281.2748,281.4102,2085.0
2021-10-14 12:30:00,291.01,291.11,290.92,290.93,5405.0,281.3522,281.4488,281.2651,281.2748,5405.0
2021-10-14 12:35:00,291.06,291.18,290.98,290.98,6773.0,281.4005,281.5165,281.3231,281.3231,6773.0
2021-10-14 12:40:00,290.94,291.0,290.82,290.91,2099.0,281.2845,281.3425,281.1685,281.2555,2099.0
2021-10-14 12:45:00,290.9,290.9,290.75,290.85,1081.0,281.2458,281.2458,281.1008,281.1975,1081.0
2021-10-14 12:50:00,290.87,290.9,290.73,290.9,3177.0,281.2168,281.2458,281.0814,281.2458,3177.0
2021-10-14 12:55:00,290.81,291.06,290.79,291.06,4303.0,281.1588,281.4005,281.1395,281.4005,4303.0
2021-10-14 13:00:00,291.12,291.2,290.85,290.85,3579.0,281.4585,281.5358,281.1975,281.1975,3579.0
2021-10-14 13:05:00,290.69,290.84,290.66,290.81,2744.0,281.0428,281.1878,281.0138,281.1588,2744.0
2021-10-14 13:10:00,290.83,290.89,290.69,290.89,2671.0,281.1781,281.2361,281.0428,281.2361,2671.0
2021-10-14 13:15:00,290.86,290.95,290.73,290.85,2371.0,281.2071,281.2941,281.0814,281.1975,2371.0
2021-10-14 13:20:00,290.85,290.85,290.68,290.72,2453.0,281.1975,281.1975,281.0331,281.0718,2453.0
2021-10-14 13:25:00,290.69,290.79,290.65,290.69,1648.0,281.0428,281.1395,281.0041,281.0428,1648.0
2021-10-14 13:30:00,290.83,290.91,290.75,290.82,3777.0,281.1781,281.2555,281.1008,281.1685,3777.0
2021-10-14 13:35:00,290.81,290.9,290.61,290.61,3390.0,281.1588,281.2458,280.9654,280.9654,3390.0
2021-10-14 13:40:00,290.6,290.6,290.37,290.5,2753.0,280.9558,280.9558,280.7334,280.8591,2753.0
2021-10-14 13:45:00,290.5,290.69,290.44,290.69,4570.0,280.8591,281.0428,280.8011,281.0428,4570.0
2021-10-14 13:50:00,290.7,290.7,290.44,290.58,4397.0,281.0524,281.0524,280.8011,280.9364,4397.0
2021-10-14 13:55:00,290.53,290.64,290.48,290.48,3168.0,280.8881,280.9944,280.8397,280.8397,3168.0
2021-10-14 14:00:00,290.47,290.51,290.19,290.38,5425.0,280.8301,280.8687,280.5594,280.7431,5425.0
2021-10-14 14:05:00,290.42,290.48,290.28,290.39,2187.0,280.7817,280.8397,280.6464,280.7527,2187.0
2021-10-14 14:10:00,290.43,290.8,290.43,290.8,6889.0,280.7914,281.1491,280.7914,281.1491,6889.0
2021-10-14 14:15:00,290.75,291.04,290.75,290.89,3692.0,281.1008,281.3812,281.1008,281.2361,3692.0
2021-10-14 14:20:00,290.86,291.11,290.76,291.11,3518.0,281.2071,281.4488,281.1105,281.4488,3518.0
2021-10-14 14:25:00,291.13,291.13,290.89,291.04,3629.0,281.4682,281.4682,281.2361,281.3812,3629.0
2021-10-14 14:30:00,291.08,291.18,290.97,291.18,5487.0,281.4198,281.5165,281.3135,281.5165,5487.0
2021-10-14 14:35:00,291.16,291.32,291.01,291.22,5874.0,281.4972,281.6519,281.3522,281.5552,5874.0
2021-10-14 14:40:00,291.18,291.22,291.0,291.1,4187.0,281.5165,281.5552,281.3425,281.4392,4187.0
2021-10-14 14:45:00,291.1,291.26,291.07,291.14,3941.0,281.4392,281.5939,281.4102,281.4778,3941.0
2021-10-14 14:50:00,291.22,291.23,291.01,291.11,6227.0,281.5552,281.5649,281.3522,281.4488,6227.0
2021-10-14 14:55:00,290.99,291.14,290.91,290.98,3625.0,281.3328,281.4778,281.2555,281.3231,3625.0
2021-10-14 15:00:00,290.95,291.37,290.93,291.37,2601.0,281.2941,281.7002,281.2748,281.7002,2601.0
2021-10-14 15:05:00,291.32,291.35,291.06,291.06,7103.0,281.6519,281.6809,281.4005,281.4005,7103.0
2021-10-14 15:10:00,291.14,291.42,291.14,291.38,3541.0,281.4778,281.7485,281.4778,281.7099,3541.0
2021-10-14 15:15:00,291.55,291.55,291.33,291.33,3208.0,281.8742,281.8742,281.6615,281.6615,3208.0
2021-10-14 15:20:00,291.33,291.43,291.26,291.3,5339.0,281.6615,281.7582,281.5939,281.6325,5339.0
2021-10-14 15:25:00,291.31,291.74,291.26,291.55,4856.0,281.6422,282.0579,281.5939,281.8742,4856.0
2021-10-14 15:30:00,291.55,291.59,291.45,291.53,8151.0,281.8742,281.9129,281.7776,281.8549,8151.0
2021-10-14 15:35:00,291.55,291.55,291.25,291.47,8135.0,281.8742,281.8742,281.5842,281.7969,8135.0
2021-10-14 15:40:00,291.47,291.47,291.22,291.42,10140.0,281.7969,281.7969,281.5552,281.7485,10140.0
2021-10-14 15:45:00,291.51,291.51,291.05,291.41,11947.0,281.8356,281.8356,281.3908,281.7389,11947.0
2021-10-14 15:50:00,291.29,292.04,291.29,291.99,23550.0,281.6229,282.348,281.6229,282.2996,23550.0
2021-10-14 15:55:00,291.93,292.36,291.82,292.22,49122.0,282.2416,282.6574,282.1353,282.522,49122.0
2021-10-15 09:30:00,294.04,294.04,291.9,292.76,48038.0,284.2816,284.2816,282.2126,283.0441,48038.0
2021-10-15 09:35:00,292.38,293.95,292.34,293.37,7183.0,282.6767,284.1946,282.638,283.6338,7183.0
2021-10-15 09:40:00,292.97,293.56,292.92,293.07,3762.0,283.2471,283.8175,283.1988,283.3438,3762.0
2021-10-15 09:45:00,293.31,293.31,292.73,293.05,5935.0,283.5758,283.5758,283.0151,283.3245,5935.0
2021-10-15 09:50:00,293.17,294.1,293.11,293.95,13455.0,283.4405,284.3396,283.3825,284.1946,13455.0
2021-10-15 09:55:00,294.01,294.56,293.95,294.4,5795.0,284.2526,284.7843,284.1946,284.6296,5795.0
2021-10-15 10:00:00,294.34,295.16,294.3,295.08,21012.0,284.5716,285.3644,284.533,285.2871,21012.0
2021-10-15 10:05:00,295.13,295.54,295.12,295.3,23250.0,285.3354,285.7318,285.3258,285.4998,23250.0
2021-10-15 10:10:00,295.46,295.46,295.24,295.45,3965.0,285.6545,285.6545,285.4418,285.6448,3965.0
2021-10-15 10:15:00,295.41,295.63,295.06,295.06,4208.0,285.6061,285.8188,285.2677,285.2677,4208.0
2021-10-15 10:20:00,295.06,295.88,295.05,295.68,10971.0,285.2677,286.0605,285.2581,285.8672,10971.0
2021-10-15 10:25:00,295.57,295.57,295.12,295.15,5207.0,285.7608,285.7608,285.3258,285.3548,5207.0
2021-10-15 10:30:00,295.05,295.58,294.98,295.34,7878.0,285.2581,285.7705,285.1904,285.5385,7878.0
2021-10-15 10:35:00,295.24,295.24,294.86,295.22,4755.0,285.4418,285.4418,285.0744,285.4224,4755.0
2021-10-15 10:40:00,295.33,295.66,295.33,295.45,9366.0,285.5288,285.8478,285.5288,285.6448,9366.0
2021-10-15 10:45:00,295.47,296.19,295.47,296.19,7539.0,285.6641,286.3602,285.6641,286.3602,7539.0
2021-10-15 10:50:00,296.3,296.42,295.82,295.88,3931.0,286.4666,286.5826,286.0025,286.0605,3931.0
2021-10-15 10:55:00,295.78,296.12,295.73,295.95,15554.0,285.9638,286.2926,285.9155,286.1282,15554.0
2021-10-15 11:00:00,295.87,295.99,295.78,295.93,4295.0,286.0509,286.1669,285.9638,286.1089,4295.0
2021-10-15 11:05:00,295.87,295.87,295.5,295.5,3214.0,286.0509,286.0509,285.6931,285.6931,3214.0
2021-10-15 11:10:00,295.61,295.94,295.61,295.64,3346.0,285.7995,286.1185,285.7995,285.8285,3346.0
2021-10-15 11:15:00,295.57,295.57,295.45,295.52,5848.0,285.7608,285.7608,285.6448,285.7125,5848.0
2021-10-15 11:20:00,295.54,295.73,295.48,295.73,1347.0,285.7318,285.9155,285.6738,285.9155,1347.0
2021-10-15 11:25:00,295.67,295.8,295.45,295.72,3810.0,285.8575,285.9832,285.6448,285.9058,3810.0
2021-10-15 11:30:00,295.79,295.89,295.66,295.73,3620.0,285.9735,286.0702,285.8478,285.9155,3620.0
2021-10-15 11:35:00,295.62,295.62,295.36,295.36,1711.0,285.8092,285.8092,285.5578,285.5578,1711.0
2021-10-15 11:40:00,295.26,295.38,295.16,295.28,2149.0,285.4611,285.5771,285.3644,285.4804,2149.0
2021-10-15 11:45:00,295.37,295.8,295.37,295.7,5021.0,285.5675,285.9832,285.5675,285.8865,5021.0
2021-10-15 11:50:00,295.57,295.82,295.52,295.7,3251.0,285.7608,286.0025,285.7125,285.8865,3251.0
2021-10-15 11:55:00,295.8,295.87,295.54,295.61,3066.0,285.9832,286.0509,285.7318,285.7995,3066.0
2021-10-15 12:00:00,295.62,295.94,295.62,295.94,1968.0,285.8092,286.1185,285.8092,286.1185,1968.0
2021-10-15 12:05:00,295.82,295.94,295.74,295.83,2643.0,286.0025,286.1185,285.9252,286.0122,2643.0
2021-10-15 12:10:00,295.77,296.0,295.77,296.0,1435.0,285.9542,286.1765,285.9542,286.1765,1435.0
2021-10-15 12:15:00,296.0,296.08,295.81,295.81,4135.0,286.1765,286.2539,285.9929,285.9929,4135.0
2021-10-15 12:20:00,295.77,295.9,295.73,295.9,2180.0,285.9542,286.0799,285.9155,286.0799,2180.0
2021-10-15 12:25:00,295.86,295.99,295.85,295.99,1521.0,286.0412,286.1669,286.0315,286.1669,1521.0
2021-10-15 12:30:00,296.0,296.26,296.0,296.1,2900.0,286.1765,286.4279,286.1765,286.2732,2900.0
2021-10-15 12:35:00,296.15,296.28,296.09,296.19,3676.0,286.3216,286.4473,286.2636,286.3602,3676.0
2021-10-15 12:40:00,296.14,296.4,296.09,296.4,1098.0,286.3119,286.5633,286.2636,286.5633,1098.0
2021-10-15 12:45:00,296.41,296.41,296.25,296.25,2146.0,286.5729,286.5729,286.4183,286.4183,2146.0
2021-10-15 12:50:00,296.3,296.68,296.3,296.68,3737.0,286.4666,286.834,286.4666,286.834,3737.0
2021-10-15 12:55:00,296.75,296.75,296.33,296.33,11229.0,286.9017,286.9017,286.4956,286.4956,11229.0
2021-10-15 13:00:00,296.31,296.31,296.07,296.24,3145.0,286.4763,286.4763,286.2442,286.4086,3145.0
2021-10-15 13:05:00,296.21,296.52,296.2,296.51,2341.0,286.3796,286.6793,286.3699,286.6696,2341.0
2021-10-15 13:10:00,296.54,296.61,296.49,296.51,2405.0,286.6986,286.7663,286.6503,286.6696,2405.0
2021-10-15 13:15:00,296.48,296.51,296.39,296.49,2136.0,286.6406,286.6696,286.5536,286.6503,2136.0
2021-10-15 13:20:00,296.48,296.54,296.37,296.5,3714.0,286.6406,286.6986,286.5343,286.66,3714.0
2021-10-15 13:25:00,296.51,296.57,296.36,296.36,2287.0,286.6696,286.7276,286.5246,286.5246,2287.0
2021-10-15 13:30:00,296.43,296.66,296.43,296.66,3443.0,286.5923,286.8146,286.5923,286.8146,3443.0
2021-10-15 13:35:00,296.63,296.92,296.6,296.77,5823.0,286.7856,287.066,286.7566,286.921,5823.0
2021-10-15 13:40:00,296.76,296.8,296.66,296.75,2775.0,286.9113,286.95,286.8146,286.9017,2775.0
2021-10-15 13:45:00,296.83,296.92,296.77,296.8,6193.0,286.979,287.066,286.921,286.95,6193.0
2021-10-15 13:50:00,296.82,297.24,296.82,297.15,10645.0,286.9693,287.3754,286.9693,287.2884,10645.0
2021-10-15 13:55:00,297.17,297.17,296.83,296.83,3455.0,287.3077,287.3077,286.979,286.979,3455.0
2021-10-15 14:00:00,296.94,297.17,296.94,297.16,4033.0,287.0854,287.3077,287.0854,287.2981,4033.0
2021-10-15 14:05:00,297.1,297.1,296.83,296.93,3875.0,287.24,287.24,286.979,287.0757,3875.0
2021-10-15 14:10:00,296.89,296.98,296.89,296.92,1649.0,287.037,287.124,287.037,287.066,1649.0
2021-10-15 14:15:00,296.96,296.97,296.77,296.86,3888.0,287.1047,287.1144,286.921,287.008,3888.0
2021-10-15 14:20:00,296.84,297.02,296.83,296.94,3623.0,286.9887,287.1627,286.979,287.0854,3623.0
2021-10-15 14:25:00,296.88,297.19,296.88,296.95,6404.0,287.0273,287.3271,287.0273,287.095,6404.0
2021-10-15 14:30:00,297.04,297.05,296.59,296.68,7122.0,287.182,287.1917,286.747,286.834,7122.0
2021-10-15 14:35:00,296.77,296.83,296.72,296.8,3511.0,286.921,286.979,286.8727,286.95,3511.0
2021-10-15 14:40:00,296.8,296.8,296.49,296.56,5982.0,286.95,286.95,286.6503,286.718,5982.0
2021-10-15 14:45:00,296.52,296.61,296.37,296.46,6422.0,286.6793,286.7663,286.5343,286.6213,6422.0
2021-10-15 14:50:00,296.35,296.54,296.32,296.45,5031.0,286.5149,286.6986,286.4859,286.6116,5031.0
2021-10-15 14:55:00,296.49,296.79,296.48,296.56,5103.0,286.6503,286.9403,286.6406,286.718,5103.0
2021-10-15 15:00:00,296.54,296.65,296.45,296.49,5519.0,286.6986,286.805,286.6116,286.6503,5519.0
2021-10-15 15:05:00,296.44,296.5,296.3,296.47,8900.0,286.6019,286.66,286.4666,286.631,8900.0
2021-10-15 15:10:00,296.5,296.6,296.25,296.6,6102.0,286.66,286.7566,286.4183,286.7566,6102.0
2021-10-15 15:15:00,296.48,296.61,296.2,296.23,4540.0,286.6406,286.7663,286.3699,286.3989,4540.0
2021-10-15 15:20:00,296.23,296.24,295.86,295.94,6945.0,286.3989,286.4086,286.0412,286.1185,6945.0
2021-10-15 15:25:00,295.94,296.25,295.94,296.25,5720.0,286.1185,286.4183,286.1185,286.4183,5720.0
2021-10-15 15:30:00,296.21,296.21,295.95,296.02,17728.0,286.3796,286.3796,286.1282,286.1959,17728.0
2021-10-15 15:35:00,296.02,296.23,296.02,296.16,11784.0,286.1959,286.3989,286.1959,286.3312,11784.0
2021-10-15 15:40:00,296.18,296.35,295.87,295.88,13417.0,286.3506,286.5149,286.0509,286.0605,13417.0
2021-10-15 15:45:00,295.93,296.22,295.82,295.97,15924.0,286.1089,286.3892,286.0025,286.1475,15924.0
2021-10-15 15:50:00,296.03,296.24,295.89,295.96,25729.0,286.2056,286.4086,286.0702,286.1379,25729.0
2021-10-15 15:55:00,296.0,296.44,295.88,296.41,92333.0,286.1765,286.6019,286.0605,286.5729,92333.0
2021-10-18 09:30:00,294.81,295.91,294.26,295.2,21170.0,285.026,286.0895,284.4943,285.4031,21170.0
2021-10-18 09:35:00,294.91,295.58,294.8,295.58,2860.0,285.1227,285.7705,285.0164,285.7705,2860.0
2021-10-18 09:40:00,295.2,295.85,295.14,295.37,2447.0,285.4031,286.0315,285.3451,285.5675,2447.0
2021-10-18 09:45:00,295.19,295.25,294.76,295.01,1519.0,285.3934,285.4514,284.9777,285.2194,1519.0
2021-10-18 09:50:00,295.17,295.99,295.17,295.98,2166.0,285.3741,286.1669,285.3741,286.1572,2166.0
2021-10-18 09:55:00,295.87,296.49,295.74,296.46,4471.0,286.0509,286.6503,285.9252,286.6213,4471.0
2021-10-18 10:00:00,296.63,296.83,296.56,296.83,1223.0,286.7856,286.979,286.718,286.979,1223.0
2021-10-18 10:05:00,296.78,297.35,296.7,296.79,5225.0,286.9307,287.4817,286.8533,286.9403,5225.0
2021-10-18 10:10:00,296.78,296.78,295.85,296.06,1693.0,286.9307,286.9307,286.0315,286.2346,1693.0
2021-10-18 10:15:00,296.0,296.0,295.17,295.8,3547.0,286.1765,286.1765,285.3741,285.9832,3547.0
2021-10-18 10:20:00,295.79,296.13,295.38,295.83,4480.0,285.9735,286.3022,285.5771,286.0122,4480.0
2021-10-18 10:25:00,295.92,296.22,295.84,296.11,3547.0,286.0992,286.3892,286.0219,286.2829,3547.0
2021-10-18 10:30:00,295.94,296.29,295.57,296.26,3828.0,286.1185,286.4569,285.7608,286.4279,3828.0
2021-10-18 10:35:00,296.52,296.64,296.05,296.48,7101.0,286.6793,286.7953,286.2249,286.6406,7101.0
2021-10-18 10:40:00,296.54,296.63,296.31,296.31,1743.0,286.6986,286.7856,286.4763,286.4763,1743.0
2021-10-18 10:45:00,296.4,296.68,296.25,296.49,4814.0,286.5633,286.834,286.4183,286.6503,4814.0
2021-10-18 10:50:00,296.45,296.48,296.34,296.46,858.0,286.6116,286.6406,286.5053,286.6213,858.0
2021-10-18 10:55:00,296.51,296.51,296.26,296.41,3209.0,286.6696,286.6696,286.4279,286.5729,3209.0
2021-10-18 11:00:00,296.31,296.38,296.22,296.35,2531.0,286.4763,286.5439,286.3892,286.5149,2531.0
2021-10-18 11:05:00,296.34,296.59,296.24,296.24,4292.0,286.5053,286.747,286.4086,286.4086,4292.0
2021-10-18 11:10:00,296.2,296.53,296.05,296.43,3378.0,286.3699,286.689,286.2249,286.5923,3378.0
2021-10-18 11:15:00,296.43,296.73,296.43,296.7,877.0,286.5923,286.8823,286.5923,286.8533,877.0
2021-10-18 11:20:00,296.73,297.32,296.73,297.26,9006.0,286.8823,287.4527,286.8823,287.3947,9006.0
2021-10-18 11:25:00,297.2,297.36,297.12,297.12,2637.0,287.3367,287.4914,287.2594,287.2594,2637.0
2021-10-18 11:30:00,297.2,297.2,296.88,296.88,933.0,287.3367,287.3367,287.0273,287.0273,933.0
2021-10-18 11:35:00,296.79,296.83,296.56,296.56,2338.0,286.9403,286.979,286.718,286.718,2338.0
2021-10-18 11:40:00,296.58,296.62,296.46,296.5,1826.0,286.7373,286.776,286.6213,286.66,1826.0
2021-10-18 11:45:00,296.52,296.72,296.46,296.5,1203.0,286.6793,286.8727,286.6213,286.66,1203.0
2021-10-18 11:50:00,296.49,296.74,296.49,296.74,2178.0,286.6503,286.892,286.6503,286.892,2178.0
2021-10-18 11:55:00,296.73,296.96,296.67,296.82,1042.0,286.8823,287.1047,286.8243,286.9693,1042.0
2021-10-18 12:00:00,296.71,296.85,296.66,296.81,2231.0,286.863,286.9983,286.8146,286.9597,2231.0
2021-10-18 12:05:00,296.86,296.86,296.85,296.86,100.0,287.008,287.008,286.9983,287.008,100.0
2021-10-18 12:10:00,297.03,297.07,296.76,296.86,2948.0,287.1724,287.211,286.9113,287.008,2948.0
2021-10-18 12:15:00,296.87,296.92,296.81,296.88,1239.0,287.0177,287.066,286.9597,287.0273,1239.0
2021-10-18 12:20:00,296.88,296.9,296.75,296.77,3918.0,287.0273,287.0467,286.9017,286.921,3918.0
2021-10-18 12:25:00,296.76,296.77,296.61,296.66,2267.0,286.9113,286.921,286.7663,286.8146,2267.0
2021-10-18 12:30:00,296.6,296.88,296.53,296.88,1664.0,286.7566,287.0273,286.689,287.0273,1664.0
2021-10-18 12:35:00,296.88,296.88,296.66,296.66,751.0,287.0273,287.0273,286.8146,286.8146,751.0
2021-10-18 12:40:00,296.61,296.71,296.55,296.55,2900.0,286.7663,286.863,286.7083,286.7083,2900.0
2021-10-18 12:45:00,296.53,296.77,296.52,296.66,2042.0,286.689,286.921,286.6793,286.8146,2042.0
2021-10-18 12:50:00,296.58,296.71,296.53,296.54,2502.0,286.7373,286.863,286.689,286.6986,2502.0
2021-10-18 12:55:00,296.52,296.58,296.36,296.39,6060.0,286.6793,286.7373,286.5246,286.5536,6060.0
2021-10-18 13:00:00,296.43,296.43,296.25,296.36,2185.0,286.5923,286.5923,286.4183,286.5246,2185.0
2021-10-18 13:05:00,296.35,296.42,296.24,296.36,2100.0,286.5149,286.5826,286.4086,286.5246,2100.0
2021-10-18 13:10:00,296.35,296.37,296.2,296.2,800.0,286.5149,286.5343,286.3699,286.3699,800.0
2021-10-18 13:15:00,296.18,296.28,296.13,296.16,2709.0,286.3506,286.4473,286.3022,286.3312,2709.0
2021-10-18 13:20:00,296.21,296.21,296.04,296.06,1496.0,286.3796,286.3796,286.2152,286.2346,1496.0
2021-10-18 13:25:00,296.18,296.24,296.05,296.1,1442.0,286.3506,286.4086,286.2249,286.2732,1442.0
2021-10-18 13:30:00,296.12,296.22,295.99,296.0,2610.0,286.2926,286.3892,286.1669,286.1765,2610.0
2021-10-18 13:35:00,296.03,296.09,295.89,296.04,2711.0,286.2056,286.2636,286.0702,286.2152,2711.0
2021-10-18 13:40:00,296.04,296.34,295.99,296.34,4755.0,286.2152,286.5053,286.1669,286.5053,4755.0
2021-10-18 13:45:00,296.44,296.54,296.24,296.38,8581.0,286.6019,286.6986,286.4086,286.5439,8581.0
2021-10-18 13:50:00,296.38,296.59,296.26,296.26,7993.0,286.5439,286.747,286.4279,286.4279,7993.0
2021-10-18 13:55:00,296.26,296.33,296.12,296.15,6116.0,286.4279,286.4956,286.2926,286.3216,6116.0
2021-10-18 14:00:00,296.16,296.39,296.03,296.39,3208.0,286.3312,286.5536,286.2056,286.5536,3208.0
2021-10-18 14:05:00,296.5,296.67,296.38,296.67,2922.0,286.66,286.8243,286.5439,286.8243,2922.0
2021-10-18 14:10:00,296.59,296.76,296.58,296.76,3032.0,286.747,286.9113,286.7373,286.9113,3032.0
2021-10-18 14:15:00,296.75,296.99,296.75,296.89,2121.0,286.9017,287.1337,286.9017,287.037,2121.0
2021-10-18 14:20:00,296.82,296.9,296.69,296.69,2931.0,286.9693,287.0467,286.8436,286.8436,2931.0
2021-10-18 14:25:00,296.62,296.75,296.45,296.7,2511.0,286.776,286.9017,286.6116,286.8533,2511.0
2021-10-18 14:30:00,296.65,296.83,296.56,296.83,3202.0,286.805,286.979,286.718,286.979,3202.0
2021-10-18 14:35:00,296.77,296.79,296.62,296.79,2546.0,286.921,286.9403,286.776,286.9403,2546.0
2021-10-18 14:40:00,296.74,296.75,296.55,296.55,1719.0,286.892,286.9017,286.7083,286.7083,1719.0
2021-10-18 14:45:00,296.58,296.67,296.52,296.59,2325.0,286.7373,286.8243,286.6793,286.747,2325.0
2021-10-18 14:50:00,296.63,296.64,296.54,296.59,1444.0,286.7856,286.7953,286.6986,286.747,1444.0
2021-10-18 14:55:00,296.59,296.59,296.25,296.25,4167.0,286.747,286.747,286.4183,286.4183,4167.0
2021-10-18 15:00:00,296.24,296.28,296.14,296.21,3529.0,286.4086,286.4473,286.3119,286.3796,3529.0
2021-10-18 15:05:00,296.23,296.46,296.21,296.46,3252.0,286.3989,286.6213,286.3796,286.6213,3252.0
2021-10-18 15:10:00,296.43,296.74,296.42,296.58,2825.0,286.5923,286.892,286.5826,286.7373,2825.0
2021-10-18 15:15:00,296.5,296.75,296.5,296.75,3742.0,286.66,286.9017,286.66,286.9017,3742.0
2021-10-18 15:20:00,296.73,296.96,296.73,296.73,3378.0,286.8823,287.1047,286.8823,286.8823,3378.0
2021-10-18 15:25:00,296.59,296.67,296.46,296.46,3977.0,286.747,286.8243,286.6213,286.6213,3977.0
2021-10-18 15:30:00,296.44,296.67,296.33,296.46,7820.0,286.6019,286.8243,286.4956,286.6213,7820.0
2021-10-18 15:35:00,296.38,296.5,296.26,296.43,8023.0,286.5439,286.66,286.4279,286.5923,8023.0
2021-10-18 15:40:00,296.39,296.71,296.37,296.68,8535.0,286.5536,286.863,286.5343,286.834,8535.0
2021-10-18 15:45:00,296.75,296.94,296.69,296.87,7997.0,286.9017,287.0854,286.8436,287.0177,7997.0
2021-10-18 15:50:00,296.97,297.23,296.9,297.08,15460.0,287.1144,287.3657,287.0467,287.2207,15460.0
2021-10-18 15:55:00,297.1,297.39,296.84,297.26,56740.0,287.24,287.5204,286.9887,287.3947,56740.0
2021-10-19 09:30:00,298.86,298.86,298.0,298.47,15007.0,288.9416,288.9416,288.1102,288.5646,15007.0
2021-10-19 09:35:00,298.33,298.66,298.22,298.22,4304.0,288.4292,288.7483,288.3229,288.3229,4304.0
2021-10-19 09:40:00,298.59,298.59,297.95,297.95,2831.0,288.6806,288.6806,288.0618,288.0618,2831.0
2021-10-19 09:45:00,298.07,298.11,297.41,297.49,3367.0,288.1779,288.2165,287.5398,287.6171,3367.0
2021-10-19 09:50:00,297.55,297.69,297.08,297.23,2622.0,287.6751,287.8105,287.2207,287.3657,2622.0
2021-10-19 09:55:00,297.6,298.25,297.59,298.09,2738.0,287.7234,288.3519,287.7138,288.1972,2738.0
2021-10-19 10:00:00,298.03,298.25,298.01,298.01,3747.0,288.1392,288.3519,288.1198,288.1198,3747.0
2021-10-19 10:05:00,298.01,298.08,297.59,298.08,2480.0,288.1198,288.1875,287.7138,288.1875,2480.0
2021-10-19 10:10:00,298.15,298.46,298.09,298.09,2826.0,288.2552,288.5549,288.1972,288.1972,2826.0
2021-10-19 10:15:00,298.09,298.1,297.88,297.98,3034.0,288.1972,288.2069,287.9942,288.0908,3034.0
2021-10-19 10:20:00,297.96,297.99,297.54,297.69,6302.0,288.0715,288.1005,287.6654,287.8105,6302.0
2021-10-19 10:25:00,297.82,297.95,297.77,297.84,2599.0,287.9361,288.0618,287.8878,287.9555,2599.0
2021-10-19 10:30:00,297.88,297.97,297.48,297.78,6161.0,287.9942,288.0812,287.6074,287.8975,6161.0
2021-10-19 10:35:00,297.77,297.84,297.46,297.66,2701.0,287.8878,287.9555,287.5881,287.7815,2701.0
2021-10-19 10:40:00,297.91,297.93,297.62,297.62,5268.0,288.0232,288.0425,287.7428,287.7428,5268.0
2021-10-19 10:45:00,297.56,297.6,297.25,297.44,12130.0,287.6848,287.7234,287.3851,287.5688,12130.0
2021-10-19 10:50:00,297.41,297.92,297.3,297.87,1560.0,287.5398,288.0328,287.4334,287.9845,1560.0
2021-10-19 10:55:00,297.9,297.97,297.73,297.73,6262.0,288.0135,288.0812,287.8491,287.8491,6262.0
2021-10-19 11:00:00,297.78,297.78,297.57,297.57,700.0,287.8975,287.8975,287.6944,287.6944,700.0
2021-10-19 11:05:00,297.61,297.82,297.6,297.75,1688.0,287.7331,287.9361,287.7234,287.8685,1688.0
2021-10-19 11:10:00,297.69,297.78,297.65,297.75,3164.0,287.8105,287.8975,287.7718,287.8685,3164.0
2021-10-19 11:15:00,297.84,298.16,297.83,298.1,2055.0,287.9555,288.2649,287.9458,288.2069,2055.0
2021-10-19 11:20:00,298.0,298.01,297.81,297.81,1303.0,288.1102,288.1198,287.9265,287.9265,1303.0
2021-10-19 11:25:00,297.77,297.77,297.58,297.66,1616.0,287.8878,287.8878,287.7041,287.7815,1616.0
2021-10-19 11:30:00,297.68,297.73,297.26,297.32,2922.0,287.8008,287.8491,287.3947,287.4527,2922.0
2021-10-19 11:35:00,297.32,297.39,297.23,297.31,1732.0,287.4527,287.5204,287.3657,287.4431,1732.0
2021-10-19 11:40:00,297.36,297.73,297.36,297.65,3059.0,287.4914,287.8491,287.4914,287.7718,3059.0
2021-10-19 11:45:00,297.7,297.7,297.22,297.33,2978.0,287.8201,287.8201,287.3561,287.4624,2978.0
2021-10-19 11:50:00,297.28,297.37,297.23,297.28,2773.0,287.4141,287.5011,287.3657,287.4141,2773.0
2021-10-19 11:55:00,297.35,297.76,297.35,297.72,1667.0,287.4817,287.8781,287.4817,287.8395,1667.0
2021-10-19 12:00:00,297.75,298.08,297.75,298.08,7584.0,287.8685,288.1875,287.8685,288.1875,7584.0
2021-10-19 12:05:00,298.08,298.11,298.01,298.01,2398.0,288.1875,288.2165,288.1198,288.1198,2398.0
2021-10-19 12:10:00,298.0,298.0,297.79,297.79,1215.0,288.1102,288.1102,287.9071,287.9071,1215.0
2021-10-19 12:15:00,297.66,297.67,297.42,297.43,1639.0,287.7815,287.7911,287.5494,287.5591,1639.0
2021-10-19 12:20:00,297.44,297.64,297.44,297.64,569.0,287.5688,287.7621,287.5688,287.7621,569.0
2021-10-19 12:25:00,297.57,297.57,297.18,297.32,2762.0,287.6944,287.6944,287.3174,287.4527,2762.0
2021-10-19 12:30:00,297.35,297.65,297.34,297.51,2303.0,287.4817,287.7718,287.4721,287.6364,2303.0
2021-10-19 12:35:00,297.52,297.59,297.3,297.3,2027.0,287.6461,287.7138,287.4334,287.4334,2027.0
2021-10-19 12:40:00,297.31,297.39,297.08,297.26,1713.0,287.4431,287.5204,287.2207,287.3947,1713.0
2021-10-19 12:45:00,297.24,297.27,297.07,297.07,985.0,287.3754,287.4044,287.211,287.211,985.0
2021-10-19 12:50:00,297.07,297.18,296.93,297.18,1845.0,287.211,287.3174,287.0757,287.3174,1845.0
2021-10-19 12:55:00,297.3,297.36,297.2,297.36,1737.0,287.4334,287.4914,287.3367,287.4914,1737.0
2021-10-19 13:00:00,297.33,297.37,297.25,297.36,1586.0,287.4624,287.5011,287.3851,287.4914,1586.0
2021-10-19 13:05:00,297.31,297.31,296.93,296.93,1584.0,287.4431,287.4431,287.0757,287.0757,1584.0
2021-10-19 13:10:00,296.9,296.92,296.84,296.92,900.0,287.0467,287.066,286.9887,287.066,900.0
2021-10-19 13:15:00,296.79,296.79,296.48,296.6,4638.0,286.9403,286.9403,286.6406,286.7566,4638.0
2021-10-19 13:20:00,296.59,296.66,296.57,296.65,1400.0,286.747,286.8146,286.7276,286.805,1400.0
2021-10-19 13:25:00,296.63,296.63,296.49,296.57,2497.0,286.7856,286.7856,286.6503,286.7276,2497.0
2021-10-19 13:30:00,296.55,296.6,296.05,296.06,2711.0,286.7083,286.7566,286.2249,286.2346,2711.0
2021-10-19 13:35:00,296.05,296.56,296.03,296.56,3614.0,286.2249,286.718,286.2056,286.718,3614.0
2021-10-19 13:40:00,296.59,296.63,296.54,296.56,2013.0,286.747,286.7856,286.6986,286.718,2013.0
2021-10-19 13:45:00,296.63,296.63,296.39,296.49,2086.0,286.7856,286.7856,286.5536,286.6503,2086.0
2021-10-19 13:50:00,296.43,296.51,296.39,296.41,1300.0,286.5923,286.6696,286.5536,286.5729,1300.0
2021-10-19 13:55:00,296.46,296.75,296.46,296.74,3163.0,286.6213,286.9017,286.6213,286.892,3163.0
2021-10-19 14:00:00,296.69,296.8,296.68,296.68,1716.0,286.8436,286.95,286.834,286.834,1716.0
2021-10-19 14:05:00,296.74,296.9,296.74,296.9,3403.0,286.892,287.0467,286.892,287.0467,3403.0
2021-10-19 14:10:00,296.78,296.88,296.66,296.69,2182.0,286.9307,287.0273,286.8146,286.8436,2182.0
2021-10-19 14:15:00,296.56,296.77,296.54,296.77,2788.0,286.718,286.921,286.6986,286.921,2788.0
2021-10-19 14:20:00,296.8,296.8,296.6,296.72,3297.0,286.95,286.95,286.7566,286.8727,3297.0
2021-10-19 14:25:00,296.63,296.66,296.41,296.47,4701.0,286.7856,286.8146,286.5729,286.631,4701.0
2021-10-19 14:30:00,296.45,296.79,296.45,296.79,3019.0,286.6116,286.9403,286.6116,286.9403,3019.0
2021-10-19 14:35:00,296.96,297.22,296.96,297.22,3734.0,287.1047,287.3561,287.1047,287.3561,3734.0
2021-10-19 14:40:00,297.27,297.27,297.08,297.21,1468.0,287.4044,287.4044,287.2207,287.3464,1468.0
2021-10-19 14:45:00,297.27,297.29,297.12,297.27,8112.0,287.4044,287.4237,287.2594,287.4044,8112.0
2021-10-19 14:50:00,297.32,297.63,297.32,297.47,2185.0,287.4527,287.7525,287.4527,287.5978,2185.0
2021-10-19 14:55:00,297.44,297.47,297.39,297.43,1204.0,287.5688,287.5978,287.5204,287.5591,1204.0
2021-10-19 15:00:00,297.36,297.58,297.36,297.53,3085.0,287.4914,287.7041,287.4914,287.6558,3085.0
2021-10-19 15:05:00,297.52,297.64,297.52,297.64,2180.0,287.6461,287.7621,287.6461,287.7621,2180.0
2021-10-19 15:10:00,297.65,297.89,297.64,297.87,1806.0,287.7718,288.0038,287.7621,287.9845,1806.0
2021-10-19 15:15:00,297.91,297.95,297.74,297.93,4742.0,288.0232,288.0618,287.8588,288.0425,4742.0
2021-10-19 15:20:00,297.89,297.9,297.67,297.67,2503.0,288.0038,288.0135,287.7911,287.7911,2503.0
2021-10-19 15:25:00,297.69,297.72,297.6,297.69,7843.0,287.8105,287.8395,287.7234,287.8105,7843.0
2021-10-19 15:30:00,297.68,297.68,297.37,297.37,4994.0,287.8008,287.8008,287.5011,287.5011,4994.0
2021-10-19 15:35:00,297.43,297.54,297.22,297.42,6770.0,287.5591,287.6654,287.3561,287.5494,6770.0
2021-10-19 15:40:00,297.5,297.84,297.5,297.77,7454.0,287.6268,287.9555,287.6268,287.8878,7454.0
2021-10-19 15:45:00,297.78,298.03,297.74,298.0,8136.0,287.8975,288.1392,287.8588,288.1102,8136.0
2021-10-19 15:50:00,297.91,298.51,297.45,298.5,24707.0,288.0232,288.6032,287.5784,288.5936,24707.0
2021-10-19 15:55:00,298.5,298.52,298.13,298.29,53331.0,288.5936,288.6129,288.2359,288.3905,53331.0
2021-10-20 09:30:00,299.32,299.32,298.57,299.01,18101.0,289.3864,289.3864,288.6613,289.0867,18101.0
2021-10-20 09:35:00,299.24,299.25,298.26,298.71,6358.0,289.309,289.3187,288.3615,288.7966,6358.0
2021-10-20 09:40:00,298.86,298.87,297.43,297.72,3187.0,288.9416,288.9513,287.5591,287.8395,3187.0
2021-10-20 09:45:00,298.03,298.37,297.83,298.16,3329.0,288.1392,288.4679,287.9458,288.2649,3329.0
2021-10-20 09:50:00,298.49,298.61,297.35,297.52,4892.0,288.5839,288.6999,287.4817,287.6461,4892.0
2021-10-20 09:55:00,297.36,298.32,297.35,298.19,4394.0,287.4914,288.4196,287.4817,288.2939,4394.0
2021-10-20 10:00:00,298.16,298.75,297.85,298.75,4212.0,288.2649,288.8353,287.9652,288.8353,4212.0
2021-10-20 10:05:00,298.84,299.17,298.49,299.01,4142.0,288.9223,289.2413,288.5839,289.0867,4142.0
2021-10-20 10:10:00,299.01,299.13,298.83,298.85,3847.0,289.0867,289.2027,288.9126,288.932,3847.0
2021-10-20 10:15:00,298.77,299.01,298.44,298.58,3816.0,288.8546,289.0867,288.5356,288.6709,3816.0
2021-10-20 10:20:00,298.6,298.91,298.42,298.78,7003.0,288.6903,288.99,288.5162,288.8643,7003.0
2021-10-20 10:25:00,298.85,299.38,298.76,299.25,5865.0,288.932,289.4444,288.845,289.3187,5865.0
2021-10-20 10:30:00,299.24,299.26,298.97,299.13,5578.0,289.309,289.3284,289.048,289.2027,5578.0
2021-10-20 10:35:00,299.29,299.32,298.7,298.8,4329.0,289.3574,289.3864,288.7869,288.8836,4329.0
2021-10-20 10:40:00,298.97,299.34,298.82,298.84,4478.0,289.048,289.4057,288.903,288.9223,4478.0
2021-10-20 10:45:00,298.84,299.17,298.78,299.0,5217.0,288.9223,289.2413,288.8643,289.077,5217.0
2021-10-20 10:50:00,299.03,299.09,298.91,299.08,5806.0,289.106,289.164,288.99,289.1543,5806.0
2021-10-20 10:55:00,299.03,299.19,298.91,299.18,6730.0,289.106,289.2607,288.99,289.251,6730.0
2021-10-20 11:00:00,299.18,299.3,298.96,299.05,4672.0,289.251,289.367,289.0383,289.1253,4672.0
2021-10-20 11:05:00,299.15,299.21,299.04,299.19,2184.0,289.222,289.28,289.1157,289.2607,2184.0
2021-10-20 11:10:00,299.21,299.21,298.88,299.19,3426.0,289.28,289.28,288.961,289.2607,3426.0
2021-10-20 11:15:00,299.13,299.24,298.94,299.23,4148.0,289.2027,289.309,289.019,289.2994,4148.0
2021-10-20 11:20:00,299.23,299.31,299.13,299.15,4003.0,289.2994,289.3767,289.2027,289.222,4003.0
2021-10-20 11:25:00,299.25,299.3,299.08,299.1,2079.0,289.3187,289.367,289.1543,289.1737,2079.0
2021-10-20 11:30:00,299.03,299.29,298.92,299.17,1705.0,289.106,289.3574,288.9996,289.2413,1705.0
2021-10-20 11:35:00,299.19,299.26,298.95,298.98,4730.0,289.2607,289.3284,289.0286,289.0577,4730.0
2021-10-20 11:40:00,299.08,299.14,298.87,299.14,2219.0,289.1543,289.2123,288.9513,289.2123,2219.0
2021-10-20 11:45:00,299.13,299.14,299.0,299.06,1256.0,289.2027,289.2123,289.077,289.135,1256.0
2021-10-20 11:50:00,299.02,299.43,298.95,299.25,4136.0,289.0963,289.4927,289.0286,289.3187,4136.0
2021-10-20 11:55:00,299.31,299.32,299.05,299.13,1574.0,289.3767,289.3864,289.1253,289.2027,1574.0
2021-10-20 12:00:00,299.19,299.36,299.12,299.28,4538.0,289.2607,289.425,289.193,289.3477,4538.0
2021-10-20 12:05:00,299.21,299.77,299.15,299.62,10742.0,289.28,289.8214,289.222,289.6764,10742.0
2021-10-20 12:10:00,299.67,299.78,299.64,299.64,3262.0,289.7248,289.8311,289.6957,289.6957,3262.0
2021-10-20 12:15:00,299.68,299.68,299.53,299.65,1075.0,289.7344,289.7344,289.5894,289.7054,1075.0
2021-10-20 12:20:00,299.59,299.66,299.49,299.49,1401.0,289.6474,289.7151,289.5507,289.5507,1401.0
2021-10-20 12:25:00,299.59,299.68,299.58,299.58,2468.0,289.6474,289.7344,289.6377,289.6377,2468.0
2021-10-20 12:30:00,299.56,299.86,299.56,299.81,27890.0,289.6184,289.9084,289.6184,289.8601,27890.0
2021-10-20 12:35:00,299.87,300.32,299.87,300.18,16522.0,289.9181,290.3532,289.9181,290.2178,16522.0
2021-10-20 12:40:00,300.25,300.42,300.25,300.37,2007.0,290.2855,290.4499,290.2855,290.4015,2007.0
2021-10-20 12:45:00,300.38,300.62,300.25,300.55,3139.0,290.4112,290.6432,290.2855,290.5755,3139.0
2021-10-20 12:50:00,300.58,300.88,300.57,300.84,4834.0,290.6046,290.8946,290.5949,290.8559,4834.0
2021-10-20 12:55:00,300.83,300.83,300.68,300.74,2343.0,290.8463,290.8463,290.7012,290.7592,2343.0
2021-10-20 13:00:00,300.79,301.04,300.79,301.04,4501.0,290.8076,291.0493,290.8076,291.0493,4501.0
2021-10-20 13:05:00,301.11,301.34,301.02,301.02,2379.0,291.117,291.3393,291.0299,291.0299,2379.0
2021-10-20 13:10:00,300.98,301.18,300.98,301.12,1579.0,290.9913,291.1846,290.9913,291.1266,1579.0
2021-10-20 13:15:00,301.13,301.13,300.93,300.93,1641.0,291.1363,291.1363,290.9429,290.9429,1641.0
2021-10-20 13:20:00,300.95,301.12,300.79,301.07,3870.0,290.9623,291.1266,290.8076,291.0783,3870.0
2021-10-20 13:25:00,301.06,301.5,301.06,301.17,13803.0,291.0686,291.494,291.0686,291.175,13803.0
2021-10-20 13:30:00,301.2,301.2,300.92,300.93,2034.0,291.204,291.204,290.9333,290.9429,2034.0
2021-10-20 13:35:00,300.91,301.1,300.89,301.01,10325.0,290.9236,291.1073,290.9043,291.0203,10325.0
2021-10-20 13:40:00,300.89,300.89,300.62,300.68,1565.0,290.9043,290.9043,290.6432,290.7012,1565.0
2021-10-20 13:45:00,300.69,300.94,300.64,300.94,2182.0,290.7109,290.9526,290.6626,290.9526,2182.0
2021-10-20 13:50:00,300.91,301.3,300.91,301.22,2928.0,290.9236,291.3007,290.9236,291.2233,2928.0
2021-10-20 13:55:00,301.24,301.24,301.12,301.18,2207.0,291.2426,291.2426,291.1266,291.1846,2207.0
2021-10-20 14:00:00,301.15,301.43,301.15,301.36,3577.0,291.1556,291.4263,291.1556,291.3587,3577.0
2021-10-20 14:05:00,301.27,301.53,301.27,301.53,2897.0,291.2717,291.523,291.2717,291.523,2897.0
2021-10-20 14:10:00,301.48,301.52,301.31,301.44,5105.0,291.4747,291.5134,291.3103,291.436,5105.0
2021-10-20 14:15:00,301.44,301.78,301.44,301.6,4501.0,291.436,291.7647,291.436,291.5907,4501.0
2021-10-20 14:20:00,301.67,301.77,301.61,301.64,6493.0,291.6584,291.7551,291.6004,291.6294,6493.0
2021-10-20 14:25:00,301.65,301.71,301.54,301.54,2255.0,291.639,291.697,291.5327,291.5327,2255.0
2021-10-20 14:30:00,301.6,301.72,301.51,301.55,2561.0,291.5907,291.7067,291.5037,291.5424,2561.0
2021-10-20 14:35:00,301.57,301.7,301.57,301.7,2959.0,291.5617,291.6874,291.5617,291.6874,2959.0
2021-10-20 14:40:00,301.74,301.8,301.59,301.6,3038.0,291.7261,291.7841,291.581,291.5907,3038.0
2021-10-20 14:45:00,301.57,301.67,301.52,301.67,2040.0,291.5617,291.6584,291.5134,291.6584,2040.0
2021-10-20 14:50:00,301.59,301.69,301.53,301.69,2704.0,291.581,291.6777,291.523,291.6777,2704.0
2021-10-20 14:55:00,301.72,301.78,301.6,301.63,6542.0,291.7067,291.7647,291.5907,291.6197,6542.0
2021-10-20 15:00:00,301.69,301.73,301.59,301.66,2433.0,291.6777,291.7164,291.581,291.6487,2433.0
2021-10-20 15:05:00,301.71,301.9,301.71,301.83,3004.0,291.697,291.8807,291.697,291.8131,3004.0
2021-10-20 15:10:00,301.83,301.83,301.6,301.66,3531.0,291.8131,291.8131,291.5907,291.6487,3531.0
2021-10-20 15:15:00,301.64,301.68,301.54,301.66,3712.0,291.6294,291.668,291.5327,291.6487,3712.0
2021-10-20 15:20:00,301.64,301.65,301.52,301.6,8236.0,291.6294,291.639,291.5134,291.5907,8236.0
2021-10-20 15:25:00,301.65,301.67,301.37,301.37,2848.0,291.639,291.6584,291.3683,291.3683,2848.0
2021-10-20 15:30:00,301.43,301.75,301.35,301.69,6192.0,291.4263,291.7357,291.349,291.6777,6192.0
2021-10-20 15:35:00,301.65,301.73,301.52,301.53,7080.0,291.639,291.7164,291.5134,291.523,7080.0
2021-10-20 15:40:00,301.59,301.78,301.59,301.71,6850.0,291.581,291.7647,291.581,291.697,6850.0
2021-10-20 15:45:00,301.58,301.8,301.53,301.62,10751.0,291.5714,291.7841,291.523,291.61,10751.0
2021-10-20 15:50:00,301.52,301.89,301.42,301.77,22014.0,291.5134,291.8711,291.4167,291.7551,22014.0
2021-10-20 15:55:00,301.74,301.93,301.57,301.93,33783.0,291.7261,291.9097,291.5617,291.9097,33783.0
2021-10-21 09:30:00,301.89,301.99,301.01,301.35,15765.0,291.8711,291.9678,291.0203,291.349,15765.0
2021-10-21 09:35:00,301.35,301.5,300.6,300.72,4023.0,291.349,291.494,290.6239,290.7399,4023.0
2021-10-21 09:40:00,300.68,301.18,300.57,301.16,6312.0,290.7012,291.1846,290.5949,291.1653,6312.0
2021-10-21 09:45:00,301.32,301.72,300.98,301.05,9252.0,291.32,291.7067,290.9913,291.059,9252.0
2021-10-21 09:50:00,301.02,301.57,300.87,301.33,8095.0,291.0299,291.5617,290.8849,291.3297,8095.0
2021-10-21 09:55:00,301.53,301.77,301.22,301.54,7728.0,291.523,291.7551,291.2233,291.5327,7728.0
2021-10-21 10:00:00,301.64,301.89,301.38,301.56,8250.0,291.6294,291.8711,291.378,291.552,8250.0
2021-10-21 10:05:00,301.6,302.31,301.6,302.29,6070.0,291.5907,292.2771,291.5907,292.2578,6070.0
2021-10-21 10:10:00,302.35,302.85,302.28,302.78,8300.0,292.3158,292.7992,292.2481,292.7315,8300.0
2021-10-21 10:15:00,302.75,302.85,302.12,302.75,6667.0,292.7025,292.7992,292.0934,292.7025,6667.0
2021-10-21 10:20:00,302.59,302.59,302.26,302.39,3759.0,292.5478,292.5478,292.2288,292.3545,3759.0
2021-10-21 10:25:00,302.53,302.8,302.28,302.8,2675.0,292.4898,292.7509,292.2481,292.7509,2675.0
2021-10-21 10:30:00,302.8,303.06,302.64,303.05,5178.0,292.7509,293.0022,292.5962,292.9926,5178.0
2021-10-21 10:35:00,302.9,303.17,302.83,303.09,5453.0,292.8476,293.1086,292.7799,293.0313,5453.0
2021-10-21 10:40:00,302.98,303.17,302.87,302.99,3308.0,292.9249,293.1086,292.8186,292.9346,3308.0
2021-10-21 10:45:00,303.07,303.59,303.06,303.3,5026.0,293.0119,293.5147,293.0022,293.2343,5026.0
2021-10-21 10:50:00,303.26,303.38,303.18,303.27,2559.0,293.1956,293.3116,293.1183,293.2053,2559.0
2021-10-21 10:55:00,303.34,303.5,303.16,303.16,2516.0,293.273,293.4276,293.0989,293.0989,2516.0
2021-10-21 11:00:00,303.16,303.35,303.12,303.13,2425.0,293.0989,293.2826,293.0603,293.0699,2425.0
2021-10-21 11:05:00,303.16,303.2,302.94,303.17,2705.0,293.0989,293.1376,292.8862,293.1086,2705.0
2021-10-21 11:10:00,303.14,303.15,302.82,303.01,3113.0,293.0796,293.0893,292.7702,292.9539,3113.0
2021-10-21 11:15:00,303.12,303.45,303.03,303.28,5490.0,293.0603,293.3793,292.9732,293.2149,5490.0
2021-10-21 11:20:00,303.16,303.46,303.15,303.31,3518.0,293.0989,293.389,293.0893,293.2439,3518.0
2021-10-21 11:25:00,303.4,303.42,302.4,302.66,10520.0,293.331,293.3503,292.3641,292.6155,10520.0
2021-10-21 11:30:00,302.68,302.7,302.4,302.61,5849.0,292.6349,292.6542,292.3641,292.5672,5849.0
2021-10-21 11:35:00,302.62,302.69,301.98,302.13,5548.0,292.5768,292.6445,291.9581,292.1031,5548.0
2021-10-21 11:40:00,302.25,302.26,302.01,302.16,3226.0,292.2191,292.2288,291.9871,292.1321,3226.0
2021-10-21 11:45:00,302.07,302.38,302.07,302.21,6095.0,292.0451,292.3448,292.0451,292.1805,6095.0
2021-10-21 11:50:00,302.29,302.62,302.29,302.38,6985.0,292.2578,292.5768,292.2578,292.3448,6985.0
2021-10-21 11:55:00,302.53,303.05,302.5,302.94,5867.0,292.4898,292.9926,292.4608,292.8862,5867.0
2021-10-21 12:00:00,303.01,303.45,302.99,303.39,5538.0,292.9539,293.3793,292.9346,293.3213,5538.0
2021-10-21 12:05:00,303.47,303.78,303.43,303.77,3554.0,293.3986,293.6984,293.36,293.6887,3554.0
2021-10-21 12:10:00,303.63,303.76,303.49,303.71,3346.0,293.5533,293.679,293.418,293.6307,3346.0
2021-10-21 12:15:00,303.72,304.06,303.71,304.05,5558.0,293.6403,293.9691,293.6307,293.9594,5558.0
2021-10-21 12:20:00,304.05,304.18,303.99,304.16,1424.0,293.9594,294.0851,293.9014,294.0657,1424.0
2021-10-21 12:25:00,304.18,304.33,304.01,304.33,4292.0,294.0851,294.2301,293.9207,294.2301,4292.0
2021-10-21 12:30:00,304.4,304.43,304.13,304.28,4819.0,294.2978,294.3268,294.0367,294.1818,4819.0
2021-10-21 12:35:00,304.32,304.32,304.01,304.07,2231.0,294.2204,294.2204,293.9207,293.9787,2231.0
2021-10-21 12:40:00,304.13,304.25,304.13,304.25,800.0,294.0367,294.1528,294.0367,294.1528,800.0
2021-10-21 12:45:00,304.21,304.26,303.76,303.76,2322.0,294.1141,294.1624,293.679,293.679,2322.0
2021-10-21 12:50:00,303.75,303.95,303.53,303.83,5227.0,293.6693,293.8627,293.4566,293.7467,5227.0
2021-10-21 12:55:00,303.76,303.76,303.35,303.46,3817.0,293.679,293.679,293.2826,293.389,3817.0
2021-10-21 13:00:00,303.22,303.45,303.22,303.28,3437.0,293.1569,293.3793,293.1569,293.2149,3437.0
2021-10-21 13:05:00,303.31,303.74,303.29,303.53,6704.0,293.2439,293.6597,293.2246,293.4566,6704.0
2021-10-21 13:10:00,303.54,303.72,303.46,303.47,3518.0,293.4663,293.6403,293.389,293.3986,3518.0
2021-10-21 13:15:00,303.6,303.81,303.41,303.75,7067.0,293.5243,293.7274,293.3406,293.6693,7067.0
2021-10-21 13:20:00,303.81,304.08,303.81,303.99,5595.0,293.7274,293.9884,293.7274,293.9014,5595.0
2021-10-21 13:25:00,304.02,304.38,303.99,304.35,6208.0,293.9304,294.2784,293.9014,294.2494,6208.0
2021-10-21 13:30:00,304.38,304.68,304.36,304.68,13981.0,294.2784,294.5685,294.2591,294.5685,13981.0
2021-10-21 13:35:00,304.67,304.72,304.55,304.64,4649.0,294.5588,294.6072,294.4428,294.5298,4649.0
2021-10-21 13:40:00,304.53,304.59,304.48,304.48,3990.0,294.4235,294.4815,294.3751,294.3751,3990.0
2021-10-21 13:45:00,304.53,304.53,304.23,304.33,2821.0,294.4235,294.4235,294.1334,294.2301,2821.0
2021-10-21 13:50:00,304.38,304.45,304.26,304.44,2700.0,294.2784,294.3461,294.1624,294.3364,2700.0
2021-10-21 13:55:00,304.34,304.38,304.2,304.35,4353.0,294.2398,294.2784,294.1044,294.2494,4353.0
2021-10-21 14:00:00,304.26,304.52,304.22,304.35,6333.0,294.1624,294.4138,294.1237,294.2494,6333.0
2021-10-21 14:05:00,304.4,304.68,304.36,304.68,19310.0,294.2978,294.5685,294.2591,294.5685,19310.0
2021-10-21 14:10:00,304.59,305.22,304.53,305.07,12168.0,294.4815,295.0906,294.4235,294.9455,12168.0
2021-10-21 14:15:00,305.08,305.34,305.08,305.2,3930.0,294.9552,295.2066,294.9552,295.0712,3930.0
2021-10-21 14:20:00,305.24,305.39,305.15,305.25,4310.0,295.1099,295.2549,295.0229,295.1196,4310.0
2021-10-21 14:25:00,305.3,305.39,305.17,305.22,3435.0,295.1679,295.2549,295.0422,295.0906,3435.0
2021-10-21 14:30:00,305.26,305.62,305.13,305.59,5023.0,295.1292,295.4773,295.0035,295.4483,5023.0
2021-10-21 14:35:00,305.54,305.57,305.42,305.52,8939.0,295.3999,295.4289,295.2839,295.3806,8939.0
2021-10-21 14:40:00,305.58,305.58,305.38,305.52,3420.0,295.4386,295.4386,295.2453,295.3806,3420.0
2021-10-21 14:45:00,305.46,305.49,305.34,305.47,2626.0,295.3226,295.3516,295.2066,295.3323,2626.0
2021-10-21 14:50:00,305.42,305.47,305.32,305.46,2168.0,295.2839,295.3323,295.1872,295.3226,2168.0
2021-10-21 14:55:00,305.39,305.43,305.12,305.3,5929.0,295.2549,295.2936,294.9939,295.1679,5929.0
2021-10-21 15:00:00,305.31,305.38,304.73,304.95,19999.0,295.1776,295.2453,294.6168,294.8295,19999.0
2021-10-21 15:05:00,305.01,305.14,304.85,304.98,5828.0,294.8875,295.0132,294.7328,294.8585,5828.0
2021-10-21 15:10:00,305.04,305.41,305.04,305.3,4847.0,294.9165,295.2743,294.9165,295.1679,4847.0
2021-10-21 15:15:00,305.3,305.35,305.17,305.28,6040.0,295.1679,295.2162,295.0422,295.1486,6040.0
2021-10-21 15:20:00,305.35,305.6,305.3,305.54,4685.0,295.2162,295.458,295.1679,295.3999,4685.0
2021-10-21 15:25:00,305.54,305.7,305.53,305.65,4444.0,295.3999,295.5546,295.3903,295.5063,4444.0
2021-10-21 15:30:00,305.71,305.89,305.56,305.86,10505.0,295.5643,295.7383,295.4193,295.7093,10505.0
2021-10-21 15:35:00,305.74,306.16,305.71,305.97,10681.0,295.5933,295.9994,295.5643,295.8157,10681.0
2021-10-21 15:40:00,306.01,306.14,305.87,306.13,7701.0,295.8543,295.98,295.719,295.9704,7701.0
2021-10-21 15:45:00,306.11,306.27,306.0,306.15,12483.0,295.951,296.1057,295.8447,295.9897,12483.0
2021-10-21 15:50:00,306.19,306.45,306.08,306.36,23719.0,296.0284,296.2797,295.922,296.1927,23719.0
2021-10-21 15:55:00,306.32,306.94,306.29,306.76,68881.0,296.1541,296.7535,296.1251,296.5795,68881.0
2021-10-22 09:30:00,306.78,308.25,306.78,307.45,18755.0,296.5988,298.02,296.5988,297.2466,18755.0
2021-10-22 09:35:00,307.67,307.88,306.52,307.09,6281.0,297.4593,297.6623,296.3474,296.8985,6281.0
2021-10-22 09:40:00,306.9,306.99,306.24,306.63,7503.0,296.7148,296.8018,296.0767,296.4538,7503.0
2021-10-22 09:45:00,306.5,307.37,306.34,307.02,3948.0,296.3281,297.1692,296.1734,296.8308,3948.0
2021-10-22 09:50:00,307.12,307.78,307.12,307.78,5264.0,296.9275,297.5656,296.9275,297.5656,5264.0
2021-10-22 09:55:00,307.48,307.49,306.82,307.16,1688.0,297.2756,297.2852,296.6375,296.9662,1688.0
2021-10-22 10:00:00,306.89,307.83,306.47,307.29,8546.0,296.7051,297.6139,296.2991,297.0919,8546.0
2021-10-22 10:05:00,307.19,307.49,307.02,307.02,2573.0,296.9952,297.2852,296.8308,296.8308,2573.0
2021-10-22 10:10:00,306.99,307.5,306.85,307.5,3918.0,296.8018,297.2949,296.6665,297.2949,3918.0
2021-10-22 10:15:00,307.34,307.54,306.88,307.12,3000.0,297.1402,297.3336,296.6955,296.9275,3000.0
2021-10-22 10:20:00,306.98,307.42,306.84,307.42,3002.0,296.7922,297.2175,296.6568,297.2175,3002.0
2021-10-22 10:25:00,307.45,307.83,307.43,307.65,2918.0,297.2466,297.6139,297.2272,297.4399,2918.0
2021-10-22 10:30:00,307.63,307.63,307.05,307.19,4160.0,297.4206,297.4206,296.8598,296.9952,4160.0
2021-10-22 10:35:00,307.17,307.2,306.57,307.07,3997.0,296.9758,297.0049,296.3958,296.8792,3997.0
2021-10-22 10:40:00,307.2,307.4,306.92,307.4,5624.0,297.0049,297.1982,296.7341,297.1982,5624.0
2021-10-22 10:45:00,307.41,307.45,307.02,307.31,3020.0,297.2079,297.2466,296.8308,297.1112,3020.0
2021-10-22 10:50:00,307.48,307.85,307.27,307.57,2696.0,297.2756,297.6333,297.0725,297.3626,2696.0
2021-10-22 10:55:00,307.58,307.65,307.17,307.18,2803.0,297.3722,297.4399,296.9758,296.9855,2803.0
2021-10-22 11:00:00,307.28,307.57,307.19,307.55,3277.0,297.0822,297.3626,296.9952,297.3432,3277.0
2021-10-22 11:05:00,307.69,307.86,307.62,307.86,2023.0,297.4786,297.6429,297.4109,297.6429,2023.0
2021-10-22 11:10:00,307.83,308.29,307.63,308.29,7075.0,297.6139,298.0587,297.4206,298.0587,7075.0
2021-10-22 11:15:00,308.3,308.45,307.74,308.1,5850.0,298.0683,298.2134,297.5269,297.875,5850.0
2021-10-22 11:20:00,308.26,308.27,307.43,307.51,2816.0,298.0297,298.0393,297.2272,297.3046,2816.0
2021-10-22 11:25:00,307.56,307.6,306.82,307.43,5329.0,297.3529,297.3916,296.6375,297.2272,5329.0
2021-10-22 11:30:00,307.46,307.63,307.39,307.52,1793.0,297.2562,297.4206,297.1885,297.3142,1793.0
2021-10-22 11:35:00,307.13,307.2,306.87,307.02,2449.0,296.9372,297.0049,296.6858,296.8308,2449.0
2021-10-22 11:40:00,307.08,307.23,306.52,306.9,1305.0,296.8888,297.0339,296.3474,296.7148,1305.0
2021-10-22 11:45:00,306.8,307.1,306.69,307.1,1684.0,296.6181,296.9082,296.5118,296.9082,1684.0
2021-10-22 11:50:00,307.04,307.34,306.98,307.27,2417.0,296.8502,297.1402,296.7922,297.0725,2417.0
2021-10-22 11:55:00,307.34,307.41,307.31,307.31,626.0,297.1402,297.2079,297.1112,297.1112,626.0
2021-10-22 12:00:00,307.3,307.3,306.84,306.84,2845.0,297.1015,297.1015,296.6568,296.6568,2845.0
2021-10-22 12:05:00,307.01,307.32,306.9,307.29,2972.0,296.8212,297.1209,296.7148,297.0919,2972.0
2021-10-22 12:10:00,307.29,307.36,307.22,307.36,1000.0,297.0919,297.1595,297.0242,297.1595,1000.0
2021-10-22 12:15:00,307.4,307.41,307.3,307.32,613.0,297.1982,297.2079,297.1015,297.1209,613.0
2021-10-22 12:20:00,307.21,307.24,306.96,307.07,3473.0,297.0145,297.0435,296.7728,296.8792,3473.0
2021-10-22 12:25:00,307.12,307.19,307.03,307.03,3310.0,296.9275,296.9952,296.8405,296.8405,3310.0
2021-10-22 12:30:00,306.82,307.12,306.82,307.1,1885.0,296.6375,296.9275,296.6375,296.9082,1885.0
2021-10-22 12:35:00,307.1,307.35,307.1,307.12,2530.0,296.9082,297.1499,296.9082,296.9275,2530.0
2021-10-22 12:40:00,307.2,307.28,307.19,307.19,700.0,297.0049,297.0822,296.9952,296.9952,700.0
2021-10-22 12:45:00,307.25,307.34,307.09,307.22,1500.0,297.0532,297.1402,296.8985,297.0242,1500.0
2021-10-22 12:50:00,307.31,307.31,307.09,307.09,533.0,297.1112,297.1112,296.8985,296.8985,533.0
2021-10-22 12:55:00,307.28,307.32,307.05,307.05,1676.0,297.0822,297.1209,296.8598,296.8598,1676.0
2021-10-22 13:00:00,306.93,307.0,306.93,306.99,428.0,296.7438,296.8115,296.7438,296.8018,428.0
2021-10-22 13:05:00,307.0,307.08,306.97,307.01,500.0,296.8115,296.8888,296.7825,296.8212,500.0
2021-10-22 13:10:00,307.03,307.13,307.02,307.09,1976.0,296.8405,296.9372,296.8308,296.8985,1976.0
2021-10-22 13:15:00,307.17,307.54,307.0,307.48,2651.0,296.9758,297.3336,296.8115,297.2756,2651.0
2021-10-22 13:20:00,307.45,307.66,307.37,307.63,2766.0,297.2466,297.4496,297.1692,297.4206,2766.0
2021-10-22 13:25:00,307.56,307.71,307.49,307.57,1167.0,297.3529,297.4979,297.2852,297.3626,1167.0
2021-10-22 13:30:00,307.57,307.83,307.55,307.77,1511.0,297.3626,297.6139,297.3432,297.5559,1511.0
2021-10-22 13:35:00,307.74,307.84,307.56,307.56,3752.0,297.5269,297.6236,297.3529,297.3529,3752.0
2021-10-22 13:40:00,307.66,307.66,307.41,307.5,2526.0,297.4496,297.4496,297.2079,297.2949,2526.0
2021-10-22 13:45:00,307.6,307.6,307.31,307.31,518.0,297.3916,297.3916,297.1112,297.1112,518.0
2021-10-22 13:50:00,307.29,307.43,307.27,307.42,1221.0,297.0919,297.2272,297.0725,297.2175,1221.0
2021-10-22 13:55:00,307.31,307.31,307.11,307.11,1623.0,297.1112,297.1112,296.9178,296.9178,1623.0
2021-10-22 14:00:00,307.22,307.26,306.97,307.15,1876.0,297.0242,297.0629,296.7825,296.9565,1876.0
2021-10-22 14:05:00,307.29,307.29,307.06,307.06,972.0,297.0919,297.0919,296.8695,296.8695,972.0
2021-10-22 14:10:00,307.04,307.15,306.92,306.99,1728.0,296.8502,296.9565,296.7341,296.8018,1728.0
2021-10-22 14:15:00,306.83,307.29,306.83,307.24,1626.0,296.6471,297.0919,296.6471,297.0435,1626.0
2021-10-22 14:20:00,307.38,307.38,307.06,307.06,447.0,297.1789,297.1789,296.8695,296.8695,447.0
2021-10-22 14:25:00,307.07,307.3,307.05,307.05,1968.0,296.8792,297.1015,296.8598,296.8598,1968.0
2021-10-22 14:30:00,307.33,307.72,307.33,307.72,1726.0,297.1305,297.5076,297.1305,297.5076,1726.0
2021-10-22 14:35:00,307.72,307.81,307.47,307.47,1726.0,297.5076,297.5946,297.2659,297.2659,1726.0
2021-10-22 14:40:00,307.58,307.62,307.41,307.5,2135.0,297.3722,297.4109,297.2079,297.2949,2135.0
2021-10-22 14:45:00,307.45,307.46,307.33,307.45,1366.0,297.2466,297.2562,297.1305,297.2466,1366.0
2021-10-22 14:50:00,307.38,307.45,307.12,307.12,1774.0,297.1789,297.2466,296.9275,296.9275,1774.0
2021-10-22 14:55:00,307.08,307.1,306.91,307.1,1518.0,296.8888,296.9082,296.7245,296.9082,1518.0
2021-10-22 15:00:00,307.28,307.33,307.05,307.26,4050.0,297.0822,297.1305,296.8598,297.0629,4050.0
2021-10-22 15:05:00,307.32,307.33,307.16,307.3,3941.0,297.1209,297.1305,296.9662,297.1015,3941.0
2021-10-22 15:10:00,307.27,307.5,307.23,307.39,3172.0,297.0725,297.2949,297.0339,297.1885,3172.0
2021-10-22 15:15:00,307.41,307.41,306.98,306.98,2332.0,297.2079,297.2079,296.7922,296.7922,2332.0
2021-10-22 15:20:00,307.1,307.22,306.85,306.85,2984.0,296.9082,297.0242,296.6665,296.6665,2984.0
2021-10-22 15:25:00,306.77,307.14,306.68,307.04,8811.0,296.5891,296.9468,296.5021,296.8502,8811.0
2021-10-22 15:30:00,307.05,307.43,307.04,307.35,10937.0,296.8598,297.2272,296.8502,297.1499,10937.0
2021-10-22 15:35:00,307.26,307.4,307.1,307.31,7207.0,297.0629,297.1982,296.9082,297.1112,7207.0
2021-10-22 15:40:00,307.12,307.39,307.06,307.06,5824.0,296.9275,297.1885,296.8695,296.8695,5824.0
2021-10-22 15:45:00,307.16,307.32,306.93,307.09,5287.0,296.9662,297.1209,296.7438,296.8985,5287.0
2021-10-22 15:50:00,307.1,307.58,307.07,307.36,22942.0,296.9082,297.3722,296.8792,297.1595,22942.0
2021-10-22 15:55:00,307.33,307.33,306.58,306.76,35119.0,297.1305,297.1305,296.4054,296.5795,35119.0
2021-10-25 09:30:00,308.0,308.0,306.92,306.98,16167.0,297.7783,297.7783,296.7341,296.7922,16167.0
2021-10-25 09:35:00,307.46,307.84,307.19,307.38,3279.0,297.2562,297.6236,296.9952,297.1789,3279.0
2021-10-25 09:40:00,307.42,307.87,306.75,307.41,9455.0,297.2175,297.6526,296.5698,297.2079,9455.0
2021-10-25 09:45:00,307.29,307.35,306.74,306.91,5563.0,297.0919,297.1499,296.5601,296.7245,5563.0
2021-10-25 09:50:00,306.91,307.81,306.91,307.65,6372.0,296.7245,297.5946,296.7245,297.4399,6372.0
2021-10-25 09:55:00,307.54,307.89,307.29,307.6,9233.0,297.3336,297.672,297.0919,297.3916,9233.0
2021-10-25 10:00:00,307.63,308.3,307.63,307.8,16863.0,297.4206,298.0683,297.4206,297.5849,16863.0
2021-10-25 10:05:00,307.68,308.25,307.65,307.93,8560.0,297.4689,298.02,297.4399,297.7106,8560.0
2021-10-25 10:10:00,307.79,308.49,307.75,308.19,9138.0,297.5753,298.252,297.5366,297.962,9138.0
2021-10-25 10:15:00,308.23,308.65,308.17,308.17,7536.0,298.0007,298.4067,297.9427,297.9427,7536.0
2021-10-25 10:20:00,308.18,308.66,308.14,308.47,7084.0,297.9523,298.4164,297.9137,298.2327,7084.0
2021-10-25 10:25:00,308.36,308.99,308.35,308.8,5957.0,298.1264,298.7354,298.1167,298.5518,5957.0
2021-10-25 10:30:00,308.95,309.32,308.84,308.98,9090.0,298.6968,299.0545,298.5904,298.7258,9090.0
2021-10-25 10:35:00,309.04,309.15,308.8,309.03,3646.0,298.7838,298.8901,298.5518,298.7741,3646.0
2021-10-25 10:40:00,309.15,309.68,309.13,309.48,7686.0,298.8901,299.4025,298.8708,299.2092,7686.0
2021-10-25 10:45:00,309.41,309.69,309.35,309.69,6467.0,299.1415,299.4122,299.0835,299.4122,6467.0
2021-10-25 10:50:00,309.62,309.87,309.58,309.79,3973.0,299.3445,299.5862,299.3059,299.5089,3973.0
2021-10-25 10:55:00,309.86,309.89,309.66,309.66,4009.0,299.5766,299.6056,299.3832,299.3832,4009.0
2021-10-25 11:00:00,309.54,310.12,309.46,309.92,14159.0,299.2672,299.8279,299.1898,299.6346,14159.0
2021-10-25 11:05:00,309.92,310.07,309.78,309.87,19157.0,299.6346,299.7796,299.4992,299.5862,19157.0
2021-10-25 11:10:00,310.02,310.55,309.95,310.55,9415.0,299.7313,300.2437,299.6636,300.2437,9415.0
2021-10-25 11:15:00,310.51,310.54,309.95,310.05,8727.0,300.205,300.234,299.6636,299.7603,8727.0
2021-10-25 11:20:00,309.96,310.24,309.8,310.24,2832.0,299.6733,299.944,299.5186,299.944,2832.0
2021-10-25 11:25:00,310.27,310.47,310.04,310.29,8337.0,299.973,300.1663,299.7506,299.9923,8337.0
2021-10-25 11:30:00,310.05,310.66,310.03,310.37,16031.0,299.7603,300.35,299.7409,300.0696,16031.0
2021-10-25 11:35:00,310.55,310.66,310.22,310.47,2753.0,300.2437,300.35,299.9246,300.1663,2753.0
2021-10-25 11:40:00,310.45,310.55,310.4,310.48,2020.0,300.147,300.2437,300.0987,300.176,2020.0
2021-10-25 11:45:00,310.59,310.59,310.2,310.23,2588.0,300.2823,300.2823,299.9053,299.9343,2588.0
2021-10-25 11:50:00,310.11,310.44,309.69,310.42,5479.0,299.8183,300.1373,299.4122,300.118,5479.0
2021-10-25 11:55:00,310.36,310.51,309.97,310.05,8107.0,300.06,300.205,299.6829,299.7603,8107.0
2021-10-25 12:00:00,310.0,310.11,309.69,310.11,5417.0,299.7119,299.8183,299.4122,299.8183,5417.0
2021-10-25 12:05:00,310.02,310.29,309.82,310.25,2766.0,299.7313,299.9923,299.5379,299.9536,2766.0
2021-10-25 12:10:00,310.35,310.48,309.86,310.11,2832.0,300.0503,300.176,299.5766,299.8183,2832.0
2021-10-25 12:15:00,310.23,310.23,309.94,309.94,3078.0,299.9343,299.9343,299.6539,299.6539,3078.0
2021-10-25 12:20:00,310.12,310.27,310.04,310.27,1937.0,299.8279,299.973,299.7506,299.973,1937.0
2021-10-25 12:25:00,310.38,310.48,310.13,310.24,2851.0,300.0793,300.176,299.8376,299.944,2851.0
2021-10-25 12:30:00,310.07,310.23,309.87,310.19,4637.0,299.7796,299.9343,299.5862,299.8956,4637.0
2021-10-25 12:35:00,310.26,310.37,310.03,310.18,4527.0,299.9633,300.0696,299.7409,299.886,4527.0
2021-10-25 12:40:00,310.15,310.2,309.69,309.9,2708.0,299.8569,299.9053,299.4122,299.6152,2708.0
2021-10-25 12:45:00,309.99,310.08,309.84,310.07,3600.0,299.7023,299.7893,299.5572,299.7796,3600.0
2021-10-25 12:50:00,310.1,310.22,310.06,310.07,2382.0,299.8086,299.9246,299.7699,299.7796,2382.0
2021-10-25 12:55:00,310.08,310.14,309.87,310.13,2890.0,299.7893,299.8473,299.5862,299.8376,2890.0
2021-10-25 13:00:00,310.23,310.29,310.14,310.24,1724.0,299.9343,299.9923,299.8473,299.944,1724.0
2021-10-25 13:05:00,310.24,310.6,310.23,310.6,2234.0,299.944,300.292,299.9343,300.292,2234.0
2021-10-25 13:10:00,310.48,310.6,310.32,310.51,2768.0,300.176,300.292,300.0213,300.205,2768.0
2021-10-25 13:15:00,310.75,310.75,310.34,310.45,2967.0,300.437,300.437,300.0406,300.147,2967.0
2021-10-25 13:20:00,310.45,310.45,310.17,310.18,1014.0,300.147,300.147,299.8763,299.886,1014.0
2021-10-25 13:25:00,310.21,310.32,309.93,310.03,2598.0,299.915,300.0213,299.6442,299.7409,2598.0
2021-10-25 13:30:00,309.93,310.1,309.93,310.02,2345.0,299.6442,299.8086,299.6442,299.7313,2345.0
2021-10-25 13:35:00,310.03,310.17,309.77,309.78,4050.0,299.7409,299.8763,299.4896,299.4992,4050.0
2021-10-25 13:40:00,309.66,309.94,309.47,309.77,5761.0,299.3832,299.6539,299.1995,299.4896,5761.0
2021-10-25 13:45:00,309.66,309.74,309.59,309.69,2923.0,299.3832,299.4606,299.3155,299.4122,2923.0
2021-10-25 13:50:00,309.54,309.65,309.4,309.59,2653.0,299.2672,299.3735,299.1318,299.3155,2653.0
2021-10-25 13:55:00,309.59,309.6,309.26,309.26,3577.0,299.3155,299.3252,298.9965,298.9965,3577.0
2021-10-25 14:00:00,309.21,309.27,308.98,309.02,4254.0,298.9481,299.0062,298.7258,298.7644,4254.0
2021-10-25 14:05:00,309.08,309.16,308.8,308.98,8730.0,298.8225,298.8998,298.5518,298.7258,8730.0
2021-10-25 14:10:00,308.97,309.05,308.84,309.03,8593.0,298.7161,298.7935,298.5904,298.7741,8593.0
2021-10-25 14:15:00,309.04,309.08,308.71,309.08,5101.0,298.7838,298.8225,298.4647,298.8225,5101.0
2021-10-25 14:20:00,309.07,309.19,308.85,308.92,5315.0,298.8128,298.9288,298.6001,298.6678,5315.0
2021-10-25 14:25:00,308.88,308.99,308.81,308.9,4456.0,298.6291,298.7354,298.5614,298.6484,4456.0
2021-10-25 14:30:00,308.99,309.18,308.94,309.0,6016.0,298.7354,298.9191,298.6871,298.7451,6016.0
2021-10-25 14:35:00,309.0,309.07,308.79,308.9,4312.0,298.7451,298.8128,298.5421,298.6484,4312.0
2021-10-25 14:40:00,308.86,308.94,308.79,308.9,2794.0,298.6098,298.6871,298.5421,298.6484,2794.0
2021-10-25 14:45:00,308.94,308.94,308.61,308.61,2879.0,298.6871,298.6871,298.3681,298.3681,2879.0
2021-10-25 14:50:00,308.67,308.9,308.62,308.9,3830.0,298.4261,298.6484,298.3777,298.6484,3830.0
2021-10-25 14:55:00,308.91,309.04,308.87,308.88,7297.0,298.6581,298.7838,298.6194,298.6291,7297.0
2021-10-25 15:00:00,308.89,309.04,308.86,308.86,8155.0,298.6388,298.7838,298.6098,298.6098,8155.0
2021-10-25 15:05:00,308.92,309.05,308.88,308.93,6551.0,298.6678,298.7935,298.6291,298.6774,6551.0
2021-10-25 15:10:00,309.01,309.01,308.81,308.86,7979.0,298.7548,298.7548,298.5614,298.6098,7979.0
2021-10-25 15:15:00,308.88,308.96,308.79,308.85,5640.0,298.6291,298.7064,298.5421,298.6001,5640.0
2021-10-25 15:20:00,308.86,309.35,308.76,309.35,9702.0,298.6098,299.0835,298.5131,299.0835,9702.0
2021-10-25 15:25:00,309.36,309.73,309.28,309.64,10162.0,299.0932,299.4509,299.0158,299.3639,10162.0
2021-10-25 15:30:00,309.54,309.75,309.51,309.71,9380.0,299.2672,299.4702,299.2382,299.4316,9380.0
2021-10-25 15:35:00,309.74,309.82,309.59,309.79,7077.0,299.4606,299.5379,299.3155,299.5089,7077.0
2021-10-25 15:40:00,309.81,309.94,309.71,309.85,8152.0,299.5282,299.6539,299.4316,299.5669,8152.0
2021-10-25 15:45:00,309.85,309.88,309.51,309.72,14773.0,299.5669,299.5959,299.2382,299.4412,14773.0
2021-10-25 15:50:00,309.73,309.77,309.36,309.37,18966.0,299.4509,299.4896,299.0932,299.1028,18966.0
2021-10-25 15:55:00,309.43,310.06,309.22,310.06,57798.0,299.1608,299.7699,298.9578,299.7699,57798.0
2021-10-26 09:30:00,309.72,309.72,306.31,306.31,30494.0,299.4412,299.4412,296.1444,296.1444,30494.0
2021-10-26 09:35:00,306.48,307.46,303.4,303.75,38276.0,296.3087,297.2562,293.331,293.6693,38276.0
2021-10-26 09:40:00,303.75,304.98,303.01,303.23,46275.0,293.6693,294.8585,292.9539,293.1666,46275.0
2021-10-26 09:45:00,303.03,303.92,302.02,302.33,31598.0,292.9732,293.8337,291.9968,292.2965,31598.0
2021-10-26 09:50:00,302.06,304.0,302.06,303.81,39344.0,292.0354,293.911,292.0354,293.7274,39344.0
2021-10-26 09:55:00,303.93,304.52,303.56,303.56,32705.0,293.8434,294.4138,293.4857,293.4857,32705.0
2021-10-26 10:00:00,303.6,305.59,303.49,305.58,13817.0,293.5243,295.4483,293.418,295.4386,13817.0
2021-10-26 10:05:00,305.99,306.95,305.49,306.62,31373.0,295.835,296.7631,295.3516,296.4441,31373.0
2021-10-26 10:10:00,306.68,308.49,306.68,308.49,28394.0,296.5021,298.252,296.5021,298.252,28394.0
2021-10-26 10:15:00,308.48,309.39,308.18,308.63,25519.0,298.2424,299.1222,297.9523,298.3874,25519.0
2021-10-26 10:20:00,308.66,309.41,308.41,308.63,6715.0,298.4164,299.1415,298.1747,298.3874,6715.0
2021-10-26 10:25:00,308.49,310.15,308.49,309.78,6185.0,298.252,299.8569,298.252,299.4992,6185.0
2021-10-26 10:30:00,309.78,310.5,309.45,309.45,6035.0,299.4992,300.1953,299.1802,299.1802,6035.0
2021-10-26 10:35:00,309.43,310.13,309.24,310.13,5158.0,299.1608,299.8376,298.9771,299.8376,5158.0
2021-10-26 10:40:00,309.88,310.27,309.87,310.21,4110.0,299.5959,299.973,299.5862,299.915,4110.0
2021-10-26 10:45:00,310.22,310.9,309.76,310.4,8186.0,299.9246,300.5821,299.4799,300.0987,8186.0
2021-10-26 10:50:00,310.4,311.4,310.3,311.3,3655.0,300.0987,301.0655,300.002,300.9688,3655.0
2021-10-26 10:55:00,311.22,312.64,310.58,310.7,11687.0,300.8914,302.2643,300.2727,300.3887,11687.0
2021-10-26 11:00:00,310.56,310.71,309.39,310.07,4962.0,300.2533,300.3984,299.1222,299.7796,4962.0
2021-10-26 11:05:00,310.74,311.97,309.61,309.79,5200.0,300.4274,301.6165,299.3349,299.5089,5200.0
2021-10-26 11:10:00,309.85,311.77,309.82,310.83,9957.0,299.5669,301.4232,299.5379,300.5144,9957.0
2021-10-26 11:15:00,311.19,311.33,310.08,310.54,6134.0,300.8624,300.9978,299.7893,300.234,6134.0
2021-10-26 11:20:00,310.32,311.54,310.1,310.53,3770.0,300.0213,301.2008,299.8086,300.2243,3770.0
2021-10-26 11:25:00,310.93,311.0,310.09,310.21,9697.0,300.6111,300.6787,299.7989,299.915,9697.0
2021-10-26 11:30:00,310.38,310.95,309.96,310.75,12269.0,300.0793,300.6304,299.6733,300.437,12269.0
2021-10-26 11:35:00,310.75,312.42,310.62,312.42,16130.0,300.437,302.0516,300.3113,302.0516,16130.0
2021-10-26 11:40:00,312.04,312.48,311.3,312.0,48892.0,301.6842,302.1096,300.9688,301.6456,48892.0
2021-10-26 11:45:00,311.9,312.27,311.83,311.99,7352.0,301.5489,301.9066,301.4812,301.6359,7352.0
2021-10-26 11:50:00,312.11,312.11,311.5,311.81,8459.0,301.7519,301.7519,301.1621,301.4619,8459.0
2021-10-26 11:55:00,311.66,312.35,311.65,311.94,16306.0,301.3168,301.9839,301.3072,301.5875,16306.0
2021-10-26 12:00:00,311.79,312.6,311.75,312.29,9317.0,301.4425,302.2256,301.4038,301.9259,9317.0
2021-10-26 12:05:00,312.26,312.54,312.19,312.44,2927.0,301.8969,302.1676,301.8292,302.0709,2927.0
2021-10-26 12:10:00,312.43,312.96,312.42,312.96,9806.0,302.0613,302.5737,302.0516,302.5737,9806.0
2021-10-26 12:15:00,312.9,313.26,312.74,312.74,12175.0,302.5157,302.8637,302.361,302.361,12175.0
2021-10-26 12:20:00,312.8,313.1,312.78,313.1,4540.0,302.419,302.709,302.3997,302.709,4540.0
2021-10-26 12:25:00,313.17,313.61,313.17,313.38,5256.0,302.7767,303.2021,302.7767,302.9798,5256.0
2021-10-26 12:30:00,313.5,313.52,312.9,313.09,5001.0,303.0958,303.1151,302.5157,302.6994,5001.0
2021-10-26 12:35:00,313.03,314.48,313.0,314.09,18155.0,302.6414,304.0432,302.6124,303.6662,18155.0
2021-10-26 12:40:00,314.32,314.75,313.97,314.74,9828.0,303.8886,304.3043,303.5502,304.2946,9828.0
2021-10-26 12:45:00,314.54,314.95,314.47,314.82,14443.0,304.1013,304.4976,304.0336,304.372,14443.0
2021-10-26 12:50:00,314.81,315.86,314.75,314.89,13441.0,304.3623,305.3774,304.3043,304.4396,13441.0
2021-10-26 12:55:00,314.97,315.04,314.47,314.89,6169.0,304.517,304.5847,304.0336,304.4396,6169.0
2021-10-26 13:00:00,314.74,315.08,314.39,314.88,10360.0,304.2946,304.6233,303.9562,304.43,10360.0
2021-10-26 13:05:00,314.86,315.2,314.78,314.81,8557.0,304.4106,304.7394,304.3333,304.3623,8557.0
2021-10-26 13:10:00,314.81,315.29,314.81,315.13,11310.0,304.3623,304.8264,304.3623,304.6717,11310.0
2021-10-26 13:15:00,315.19,315.58,315.19,315.35,9568.0,304.7297,305.1067,304.7297,304.8844,9568.0
2021-10-26 13:20:00,315.16,315.82,315.15,315.71,6998.0,304.7007,305.3388,304.691,305.2324,6998.0
2021-10-26 13:25:00,315.72,316.52,315.47,315.98,25823.0,305.2421,306.0155,305.0004,305.4935,25823.0
2021-10-26 13:30:00,316.02,316.02,315.15,315.38,6420.0,305.5321,305.5321,304.691,304.9134,6420.0
2021-10-26 13:35:00,315.46,315.88,315.3,315.88,10266.0,304.9907,305.3968,304.836,305.3968,10266.0
2021-10-26 13:40:00,315.71,315.8,315.44,315.67,4293.0,305.2324,305.3194,304.9714,305.1938,4293.0
2021-10-26 13:45:00,315.63,316.34,315.62,315.94,9987.0,305.1551,305.8415,305.1454,305.4548,9987.0
2021-10-26 13:50:00,316.02,316.02,315.44,315.44,2426.0,305.5321,305.5321,304.9714,304.9714,2426.0
2021-10-26 13:55:00,315.49,315.97,315.49,315.96,7255.0,305.0197,305.4838,305.0197,305.4741,7255.0
2021-10-26 14:00:00,316.2,316.64,316.09,316.4,12435.0,305.7062,306.1316,305.5998,305.8995,12435.0
2021-10-26 14:05:00,316.18,316.4,315.77,316.4,5582.0,305.6868,305.8995,305.2904,305.8995,5582.0
2021-10-26 14:10:00,316.38,316.8,316.29,316.8,9928.0,305.8802,306.2863,305.7932,306.2863,9928.0
2021-10-26 14:15:00,316.8,317.33,316.54,317.31,27208.0,306.2863,306.7987,306.0349,306.7793,27208.0
2021-10-26 14:20:00,317.24,318.85,316.95,318.85,30629.0,306.7116,308.2682,306.4313,308.2682,30629.0
2021-10-26 14:25:00,318.53,318.67,316.89,316.89,21442.0,307.9588,308.0942,306.3733,306.3733,21442.0
2021-10-26 14:30:00,316.92,317.59,316.92,317.53,14838.0,306.4023,307.05,306.4023,306.992,14838.0
2021-10-26 14:35:00,317.63,317.99,317.21,317.76,8156.0,307.0887,307.4368,306.6826,307.2144,8156.0
2021-10-26 14:40:00,317.77,318.13,317.48,318.13,5352.0,307.2241,307.5721,306.9437,307.5721,5352.0
2021-10-26 14:45:00,318.42,318.54,317.48,317.52,11589.0,307.8525,307.9685,306.9437,306.9824,11589.0
2021-10-26 14:50:00,317.52,317.6,316.61,316.73,16229.0,306.9824,307.0597,306.1026,306.2186,16229.0
2021-10-26 14:55:00,316.76,316.95,316.51,316.82,8052.0,306.2476,306.4313,306.0059,306.3056,8052.0
2021-10-26 15:00:00,316.88,317.12,316.77,316.97,14086.0,306.3636,306.5956,306.2572,306.4506,14086.0
2021-10-26 15:05:00,316.93,317.05,316.69,316.87,7412.0,306.4119,306.528,306.1799,306.3539,7412.0
2021-10-26 15:10:00,316.84,316.9,316.13,316.34,18455.0,306.3249,306.3829,305.6385,305.8415,18455.0
2021-10-26 15:15:00,316.31,316.4,315.67,315.67,6198.0,305.8125,305.8995,305.1938,305.1938,6198.0
2021-10-26 15:20:00,315.73,316.47,315.43,316.37,17919.0,305.2518,305.9672,304.9617,305.8705,17919.0
2021-10-26 15:25:00,316.44,316.45,315.91,316.03,6033.0,305.9382,305.9479,305.4258,305.5418,6033.0
2021-10-26 15:30:00,316.02,316.88,315.84,316.79,12688.0,305.5321,306.3636,305.3581,306.2766,12688.0
2021-10-26 15:35:00,316.74,317.1,316.43,316.99,19672.0,306.2282,306.5763,305.9285,306.4699,19672.0
2021-10-26 15:40:00,317.04,317.71,316.87,317.45,16702.0,306.5183,307.1661,306.3539,306.9147,16702.0
2021-10-26 15:45:00,317.56,318.11,317.0,317.37,31383.0,307.021,307.5528,306.4796,306.8373,31383.0
2021-10-26 15:50:00,317.34,317.93,317.16,317.32,40800.0,306.8083,307.3788,306.6343,306.789,40800.0
2021-10-26 15:55:00,317.25,317.4,316.01,316.01,89200.0,306.7213,306.8663,305.5225,305.5225,89200.0
2021-10-27 09:30:00,317.6,318.94,317.01,317.99,46743.0,307.0597,308.3552,306.4893,307.4368,46743.0
2021-10-27 09:35:00,317.99,318.69,317.2,318.24,24229.0,307.4368,308.1135,306.673,307.6785,24229.0
2021-10-27 09:40:00,318.3,319.15,317.79,319.13,12387.0,307.7365,308.5583,307.2434,308.5389,12387.0
2021-10-27 09:45:00,318.98,320.64,318.98,320.64,17358.0,308.3939,309.9988,308.3939,309.9988,17358.0
2021-10-27 09:50:00,320.42,320.7,320.0,320.49,33529.0,309.7861,310.0568,309.3801,309.8538,33529.0
2021-10-27 09:55:00,320.5,321.4,320.5,320.9,20856.0,309.8635,310.7336,309.8635,310.2502,20856.0
2021-10-27 10:00:00,320.88,321.42,320.6,321.37,10824.0,310.2308,310.7529,309.9601,310.7046,10824.0
2021-10-27 10:05:00,321.4,321.51,320.84,321.51,7784.0,310.7336,310.8399,310.1922,310.8399,7784.0
2021-10-27 10:10:00,321.35,321.68,321.08,321.16,9426.0,310.6852,311.0043,310.4242,310.5016,9426.0
2021-10-27 10:15:00,321.08,321.2,320.08,320.08,8801.0,310.4242,310.5402,309.4574,309.4574,8801.0
2021-10-27 10:20:00,320.34,320.4,319.42,319.66,3879.0,309.7088,309.7668,308.8193,309.0513,3879.0
2021-10-27 10:25:00,319.61,319.7,317.79,317.98,14659.0,309.003,309.09,307.2434,307.4271,14659.0
2021-10-27 10:30:00,318.26,318.27,317.55,317.7,14876.0,307.6978,307.7075,307.0114,307.1564,14876.0
2021-10-27 10:35:00,317.91,317.91,317.27,317.54,10605.0,307.3594,307.3594,306.7407,307.0017,10605.0
2021-10-27 10:40:00,317.5,317.67,317.05,317.43,9019.0,306.963,307.1274,306.528,306.8953,9019.0
2021-10-27 10:45:00,317.56,318.47,317.47,318.3,17759.0,307.021,307.9008,306.934,307.7365,17759.0
2021-10-27 10:50:00,318.43,319.5,318.42,319.48,10305.0,307.8622,308.8966,307.8525,308.8773,10305.0
2021-10-27 10:55:00,319.68,319.81,319.01,319.81,5048.0,309.0707,309.1964,308.4229,309.1964,5048.0
2021-10-27 11:00:00,319.79,319.92,319.59,319.74,4789.0,309.177,309.3027,308.9837,309.1287,4789.0
2021-10-27 11:05:00,319.74,320.5,319.66,320.07,7998.0,309.1287,309.8635,309.0513,309.4477,7998.0
2021-10-27 11:10:00,320.22,320.9,319.73,320.49,36445.0,309.5928,310.2502,309.119,309.8538,36445.0
2021-10-27 11:15:00,320.35,320.35,319.92,319.98,4185.0,309.7184,309.7184,309.3027,309.3607,4185.0
2021-10-27 11:20:00,319.91,320.0,319.65,319.92,5414.0,309.293,309.3801,309.0417,309.3027,5414.0
2021-10-27 11:25:00,320.03,320.41,319.78,319.87,8752.0,309.4091,309.7764,309.1674,309.2544,8752.0
2021-10-27 11:30:00,319.73,319.73,318.68,319.11,7832.0,309.119,309.119,308.1039,308.5196,7832.0
2021-10-27 11:35:00,319.17,319.64,319.05,319.16,4725.0,308.5776,309.032,308.4616,308.5679,4725.0
2021-10-27 11:40:00,319.27,319.37,318.73,318.73,4061.0,308.6743,308.771,308.1522,308.1522,4061.0
2021-10-27 11:45:00,318.66,319.23,318.48,318.88,8759.0,308.0845,308.6356,307.9105,308.2972,8759.0
2021-10-27 11:50:00,319.06,319.29,318.99,318.99,3996.0,308.4712,308.6936,308.4036,308.4036,3996.0
2021-10-27 11:55:00,318.92,318.95,318.59,318.71,4633.0,308.3359,308.3649,308.0168,308.1329,4633.0
2021-10-27 12:00:00,318.71,318.71,318.39,318.55,6424.0,308.1329,308.1329,307.8235,307.9782,6424.0
2021-10-27 12:05:00,318.47,319.07,318.46,318.94,11175.0,307.9008,308.4809,307.8912,308.3552,11175.0
2021-10-27 12:10:00,319.02,319.02,318.8,318.8,3828.0,308.4326,308.4326,308.2199,308.2199,3828.0
2021-10-27 12:15:00,318.71,319.0,318.49,319.0,9845.0,308.1329,308.4132,307.9202,308.4132,9845.0
2021-10-27 12:20:00,318.98,319.09,318.8,318.92,10138.0,308.3939,308.5003,308.2199,308.3359,10138.0
2021-10-27 12:25:00,318.79,319.01,318.74,318.85,5376.0,308.2102,308.4229,308.1619,308.2682,5376.0
2021-10-27 12:30:00,319.02,319.08,318.64,318.75,8800.0,308.4326,308.4906,308.0652,308.1715,8800.0
2021-10-27 12:35:00,318.7,318.82,318.52,318.6,5827.0,308.1232,308.2392,307.9492,308.0265,5827.0
2021-10-27 12:40:00,318.63,318.65,318.42,318.62,2607.0,308.0555,308.0749,307.8525,308.0459,2607.0
2021-10-27 12:45:00,318.57,318.95,318.57,318.67,7627.0,307.9975,308.3649,307.9975,308.0942,7627.0
2021-10-27 12:50:00,318.66,319.2,318.65,319.2,3998.0,308.0845,308.6066,308.0749,308.6066,3998.0
2021-10-27 12:55:00,319.05,319.11,318.94,319.03,4637.0,308.4616,308.5196,308.3552,308.4422,4637.0
2021-10-27 13:00:00,319.1,319.61,319.1,319.32,8482.0,308.5099,309.003,308.5099,308.7226,8482.0
2021-10-27 13:05:00,319.42,319.62,319.18,319.62,3368.0,308.8193,309.0127,308.5873,309.0127,3368.0
2021-10-27 13:10:00,319.6,320.12,319.6,320.07,5387.0,308.9933,309.4961,308.9933,309.4477,5387.0
2021-10-27 13:15:00,320.04,320.04,319.69,319.81,1958.0,309.4187,309.4187,309.0803,309.1964,1958.0
2021-10-27 13:20:00,319.88,320.45,319.75,320.36,8758.0,309.264,309.8151,309.1383,309.7281,8758.0
2021-10-27 13:25:00,320.4,320.42,320.29,320.42,2167.0,309.7668,309.7861,309.6604,309.7861,2167.0
2021-10-27 13:30:00,320.41,320.46,319.97,320.0,7822.0,309.7764,309.8248,309.351,309.3801,7822.0
2021-10-27 13:35:00,320.08,320.13,319.73,320.04,8419.0,309.4574,309.5057,309.119,309.4187,8419.0
2021-10-27 13:40:00,320.06,320.15,319.94,319.96,2427.0,309.4381,309.5251,309.322,309.3414,2427.0
2021-10-27 13:45:00,319.88,319.97,319.61,319.92,7067.0,309.264,309.351,309.003,309.3027,7067.0
2021-10-27 13:50:00,319.93,320.06,319.2,319.31,21633.0,309.3124,309.4381,308.6066,308.713,21633.0
2021-10-27 13:55:00,319.23,319.37,318.91,319.37,4185.0,308.6356,308.771,308.3262,308.771,4185.0
2021-10-27 14:00:00,319.32,319.47,319.23,319.36,4077.0,308.7226,308.8676,308.6356,308.7613,4077.0
2021-10-27 14:05:00,319.3,319.3,318.93,319.14,7523.0,308.7033,308.7033,308.3456,308.5486,7523.0
2021-10-27 14:10:00,319.08,319.65,319.08,319.55,4214.0,308.4906,309.0417,308.4906,308.945,4214.0
2021-10-27 14:15:00,319.57,319.69,319.08,319.08,3270.0,308.9643,309.0803,308.4906,308.4906,3270.0
2021-10-27 14:20:00,319.1,319.52,319.1,319.25,7008.0,308.5099,308.916,308.5099,308.6549,7008.0
2021-10-27 14:25:00,319.35,319.45,319.25,319.31,2430.0,308.7516,308.8483,308.6549,308.713,2430.0
2021-10-27 14:30:00,319.39,319.4,319.1,319.17,3303.0,308.7903,308.8,308.5099,308.5776,3303.0
2021-10-27 14:35:00,319.13,319.27,318.89,319.18,4257.0,308.5389,308.6743,308.3069,308.5873,4257.0
2021-10-27 14:40:00,319.23,319.33,319.02,319.08,2740.0,308.6356,308.7323,308.4326,308.4906,2740.0
2021-10-27 14:45:00,319.09,319.24,318.87,318.96,17203.0,308.5003,308.6453,308.2876,308.3746,17203.0
2021-10-27 14:50:00,318.91,319.23,318.89,319.2,3628.0,308.3262,308.6356,308.3069,308.6066,3628.0
2021-10-27 14:55:00,319.12,319.13,318.74,318.88,5226.0,308.5293,308.5389,308.1619,308.2972,5226.0
2021-10-27 15:00:00,318.89,318.89,318.54,318.65,6226.0,308.3069,308.3069,307.9685,308.0749,6226.0
2021-10-27 15:05:00,318.71,318.9,318.2,318.2,12589.0,308.1329,308.3166,307.6398,307.6398,12589.0
2021-10-27 15:10:00,318.15,318.22,317.69,317.69,5887.0,307.5914,307.6591,307.1467,307.1467,5887.0
2021-10-27 15:15:00,317.75,317.8,316.87,317.0,24917.0,307.2047,307.2531,306.3539,306.4796,24917.0
2021-10-27 15:20:00,317.02,317.05,316.31,316.87,11071.0,306.499,306.528,305.8125,306.3539,11071.0
2021-10-27 15:25:00,316.8,317.54,316.65,317.37,7125.0,306.2863,307.0017,306.1412,306.8373,7125.0
2021-10-27 15:30:00,317.53,317.82,317.27,317.7,7801.0,306.992,307.2724,306.7407,307.1564,7801.0
2021-10-27 15:35:00,317.69,318.11,317.5,318.03,11129.0,307.1467,307.5528,306.963,307.4754,11129.0
2021-10-27 15:40:00,318.2,318.24,317.57,317.64,12071.0,307.6398,307.6785,307.0307,307.0984,12071.0
2021-10-27 15:45:00,317.71,318.02,317.63,317.66,10261.0,307.1661,307.4658,307.0887,307.1177,10261.0
2021-10-27 15:50:00,317.62,317.66,316.9,317.06,22921.0,307.079,307.1177,306.3829,306.5376,22921.0
2021-10-27 15:55:00,317.09,317.54,316.64,317.54,88262.0,306.5666,307.0017,306.1316,307.0017,88262.0
2021-10-28 09:30:00,316.68,317.87,314.5,317.87,34603.0,306.1702,307.3207,304.0626,307.3207,34603.0
2021-10-28 09:35:00,318.02,318.46,316.34,317.25,7206.0,307.4658,307.8912,305.8415,306.7213,7206.0
2021-10-28 09:40:00,317.8,318.26,317.16,318.24,5350.0,307.2531,307.6978,306.6343,307.6785,5350.0
2021-10-28 09:45:00,318.33,318.94,318.03,318.43,4290.0,307.7655,308.3552,307.4754,307.8622,4290.0
2021-10-28 09:50:00,318.34,319.1,317.9,319.04,22613.0,307.7751,308.5099,307.3497,308.4519,22613.0
2021-10-28 09:55:00,318.95,319.13,317.18,319.13,19537.0,308.3649,308.5389,306.6536,308.5389,19537.0
2021-10-28 10:00:00,319.23,319.62,318.97,319.19,8853.0,308.6356,309.0127,308.3842,308.5969,8853.0
2021-10-28 10:05:00,319.19,320.87,319.19,320.5,9478.0,308.5969,310.2212,308.5969,309.8635,9478.0
2021-10-28 10:10:00,320.81,321.21,320.45,320.73,12243.0,310.1632,310.5499,309.8151,310.0858,12243.0
2021-10-28 10:15:00,320.73,321.56,320.49,321.41,8038.0,310.0858,310.8883,309.8538,310.7433,8038.0
2021-10-28 10:20:00,321.26,321.51,320.9,321.37,5805.0,310.5982,310.8399,310.2502,310.7046,5805.0
2021-10-28 10:25:00,321.4,322.3,321.33,322.11,13963.0,310.7336,311.6037,310.6659,311.42,13963.0
2021-10-28 10:30:00,321.98,322.5,321.86,322.06,10141.0,311.2943,311.7971,311.1783,311.3717,10141.0
2021-10-28 10:35:00,322.11,322.49,322.11,322.3,7610.0,311.42,311.7874,311.42,311.6037,7610.0
2021-10-28 10:40:00,322.33,322.34,321.24,321.57,19771.0,311.6327,311.6424,310.5789,310.8979,19771.0
2021-10-28 10:45:00,321.63,321.95,320.74,320.75,10126.0,310.956,311.2653,310.0955,310.1052,10126.0
2021-10-28 10:50:00,320.8,321.29,320.76,321.17,10301.0,310.1535,310.6272,310.1148,310.5112,10301.0
2021-10-28 10:55:00,321.3,321.54,321.02,321.02,4537.0,310.6369,310.8689,310.3662,310.3662,4537.0
2021-10-28 11:00:00,320.94,321.17,320.88,320.99,8086.0,310.2889,310.5112,310.2308,310.3372,8086.0
2021-10-28 11:05:00,321.03,321.73,320.97,321.34,6209.0,310.3759,311.0526,310.3179,310.6756,6209.0
2021-10-28 11:10:00,321.32,321.61,321.32,321.61,4899.0,310.6562,310.9366,310.6562,310.9366,4899.0
2021-10-28 11:15:00,321.52,321.65,321.42,321.56,6568.0,310.8496,310.9753,310.7529,310.8883,6568.0
2021-10-28 11:20:00,321.59,321.9,321.51,321.87,3773.0,310.9173,311.217,310.8399,311.188,3773.0
2021-10-28 11:25:00,321.87,321.87,321.44,321.83,6499.0,311.188,311.188,310.7723,311.1493,6499.0
2021-10-28 11:30:00,321.82,322.0,321.58,321.99,4403.0,311.1397,311.3137,310.9076,311.304,4403.0
2021-10-28 11:35:00,321.98,322.55,321.86,322.33,9151.0,311.2943,311.8454,311.1783,311.6327,9151.0
2021-10-28 11:40:00,322.38,322.99,322.38,322.83,6048.0,311.6811,312.2708,311.6811,312.1161,6048.0
2021-10-28 11:45:00,322.97,322.97,322.1,322.21,4579.0,312.2515,312.2515,311.4104,311.5167,4579.0
2021-10-28 11:50:00,322.05,322.32,321.91,322.19,2575.0,311.362,311.6231,311.2267,311.4974,2575.0
2021-10-28 11:55:00,322.18,322.79,322.18,322.41,7004.0,311.4877,312.0775,311.4877,311.7101,7004.0
2021-10-28 12:00:00,322.5,322.89,322.5,322.74,7497.0,311.7971,312.1741,311.7971,312.0291,7497.0
2021-10-28 12:05:00,322.79,322.96,322.58,322.96,5560.0,312.0775,312.2418,311.8744,312.2418,5560.0
2021-10-28 12:10:00,322.99,323.41,322.96,323.41,7017.0,312.2708,312.6769,312.2418,312.6769,7017.0
2021-10-28 12:15:00,323.42,323.82,323.37,323.49,16282.0,312.6866,313.0733,312.6382,312.7542,16282.0
2021-10-28 12:20:00,323.25,323.25,322.86,323.03,6185.0,312.5222,312.5222,312.1451,312.3095,6185.0
2021-10-28 12:25:00,322.87,322.98,321.97,321.97,5099.0,312.1548,312.2612,311.2847,311.2847,5099.0
2021-10-28 12:30:00,321.83,322.08,321.4,321.86,14109.0,311.1493,311.391,310.7336,311.1783,14109.0
2021-10-28 12:35:00,321.87,321.9,321.57,321.76,7895.0,311.188,311.217,310.8979,311.0816,7895.0
2021-10-28 12:40:00,321.75,321.95,321.6,321.77,3329.0,311.072,311.2653,310.927,311.0913,3329.0
2021-10-28 12:45:00,321.56,321.91,321.56,321.91,8296.0,310.8883,311.2267,310.8883,311.2267,8296.0
2021-10-28 12:50:00,321.85,321.97,321.55,321.65,4548.0,311.1687,311.2847,310.8786,310.9753,4548.0
2021-10-28 12:55:00,321.65,321.75,321.34,321.57,28347.0,310.9753,311.072,310.6756,310.8979,28347.0
2021-10-28 13:00:00,321.67,322.35,321.57,322.27,7704.0,310.9946,311.6521,310.8979,311.5747,7704.0
2021-10-28 13:05:00,322.35,322.35,321.84,321.88,3200.0,311.6521,311.6521,311.159,311.1977,3200.0
2021-10-28 13:10:00,321.95,322.06,321.65,321.93,10131.0,311.2653,311.3717,310.9753,311.246,10131.0
2021-10-28 13:15:00,321.97,322.07,321.66,321.68,4530.0,311.2847,311.3814,310.985,311.0043,4530.0
2021-10-28 13:20:00,321.6,321.85,321.6,321.71,13483.0,310.927,311.1687,310.927,311.0333,13483.0
2021-10-28 13:25:00,321.69,321.69,321.13,321.26,5888.0,311.014,311.014,310.4726,310.5982,5888.0
2021-10-28 13:30:00,321.21,321.98,321.21,321.8,17739.0,310.5499,311.2943,310.5499,311.1203,17739.0
2021-10-28 13:35:00,321.94,321.94,321.73,321.89,4974.0,311.2557,311.2557,311.0526,311.2073,4974.0
2021-10-28 13:40:00,321.89,322.02,321.77,321.9,4366.0,311.2073,311.333,311.0913,311.217,4366.0
2021-10-28 13:45:00,321.84,322.11,321.84,321.97,3953.0,311.159,311.42,311.159,311.2847,3953.0
2021-10-28 13:50:00,322.03,322.14,321.54,321.54,7645.0,311.3427,311.449,310.8689,310.8689,7645.0
2021-10-28 13:55:00,321.55,321.61,321.28,321.29,2551.0,310.8786,310.9366,310.6176,310.6272,2551.0
2021-10-28 14:00:00,321.38,321.56,321.25,321.43,4892.0,310.7143,310.8883,310.5886,310.7626,4892.0
2021-10-28 14:05:00,321.41,321.59,321.23,321.23,2311.0,310.7433,310.9173,310.5692,310.5692,2311.0
2021-10-28 14:10:00,321.14,321.2,320.52,320.52,4415.0,310.4822,310.5402,309.8828,309.8828,4415.0
2021-10-28 14:15:00,320.5,320.58,320.31,320.51,5471.0,309.8635,309.9408,309.6798,309.8731,5471.0
2021-10-28 14:20:00,320.6,320.88,320.49,320.69,4233.0,309.9601,310.2308,309.8538,310.0472,4233.0
2021-10-28 14:25:00,320.7,321.01,320.65,320.96,3100.0,310.0568,310.3565,310.0085,310.3082,3100.0
2021-10-28 14:30:00,320.95,321.08,320.86,321.08,4430.0,310.2985,310.4242,310.2115,310.4242,4430.0
2021-10-28 14:35:00,321.0,321.03,320.76,320.83,2829.0,310.3469,310.3759,310.1148,310.1825,2829.0
2021-10-28 14:40:00,320.75,320.96,320.66,320.84,3077.0,310.1052,310.3082,310.0181,310.1922,3077.0
2021-10-28 14:45:00,320.93,321.01,320.82,320.9,3810.0,310.2792,310.3565,310.1728,310.2502,3810.0
2021-10-28 14:50:00,320.95,321.16,320.81,320.99,2924.0,310.2985,310.5016,310.1632,310.3372,2924.0
2021-10-28 14:55:00,321.0,321.27,320.84,321.0,4445.0,310.3469,310.6079,310.1922,310.3469,4445.0
2021-10-28 15:00:00,320.98,320.98,320.66,320.9,3545.0,310.3275,310.3275,310.0181,310.2502,3545.0
2021-10-28 15:05:00,320.98,321.3,320.97,321.15,2924.0,310.3275,310.6369,310.3179,310.4919,2924.0
2021-10-28 15:10:00,320.9,320.98,320.74,320.95,3116.0,310.2502,310.3275,310.0955,310.2985,3116.0
2021-10-28 15:15:00,320.96,321.4,320.96,321.4,5205.0,310.3082,310.7336,310.3082,310.7336,5205.0
2021-10-28 15:20:00,321.42,321.42,320.89,321.23,4571.0,310.7529,310.7529,310.2405,310.5692,4571.0
2021-10-28 15:25:00,321.29,321.34,320.73,320.86,5424.0,310.6272,310.6756,310.0858,310.2115,5424.0
2021-10-28 15:30:00,320.79,321.23,320.68,320.87,8789.0,310.1438,310.5692,310.0375,310.2212,8789.0
2021-10-28 15:35:00,320.86,321.25,320.57,320.96,8640.0,310.2115,310.5886,309.9311,310.3082,8640.0
2021-10-28 15:40:00,321.03,321.28,320.93,321.0,6545.0,310.3759,310.6176,310.2792,310.3469,6545.0
2021-10-28 15:45:00,320.9,321.38,320.9,321.14,9831.0,310.2502,310.7143,310.2502,310.4822,9831.0
2021-10-28 15:50:00,321.21,321.68,321.21,321.57,20208.0,310.5499,311.0043,310.5499,310.8979,20208.0
2021-10-28 15:55:00,321.68,321.68,321.19,321.42,42341.0,311.0043,311.0043,310.5306,310.7529,42341.0
2021-10-29 09:30:00,321.31,323.19,320.92,323.0,17854.0,310.6466,312.4642,310.2695,312.2805,17854.0
2021-10-29 09:35:00,323.0,323.1,321.81,322.38,6715.0,312.2805,312.3772,311.13,311.6811,6715.0
2021-10-29 09:40:00,322.41,323.46,322.41,322.9,3680.0,311.7101,312.7252,311.7101,312.1838,3680.0
2021-10-29 09:45:00,322.78,322.78,321.97,322.44,3303.0,312.0678,312.0678,311.2847,311.7391,3303.0
2021-10-29 09:50:00,322.59,323.1,322.25,323.06,4452.0,311.8841,312.3772,311.5554,312.3385,4452.0
2021-10-29 09:55:00,323.06,323.2,322.35,322.35,8078.0,312.3385,312.4739,311.6521,311.6521,8078.0
2021-10-29 10:00:00,322.35,322.6,322.0,322.38,2049.0,311.6521,311.8938,311.3137,311.6811,2049.0
2021-10-29 10:05:00,322.55,323.5,322.1,322.25,20076.0,311.8454,312.7639,311.4104,311.5554,20076.0
2021-10-29 10:10:00,322.24,322.24,321.29,321.38,3350.0,311.5457,311.5457,310.6272,310.7143,3350.0
2021-10-29 10:15:00,321.27,322.36,321.21,322.19,4333.0,310.6079,311.6617,310.5499,311.4974,4333.0
2021-10-29 10:20:00,322.35,322.37,321.67,321.67,3034.0,311.6521,311.6714,310.9946,310.9946,3034.0
2021-10-29 10:25:00,321.66,321.66,320.98,321.46,9263.0,310.985,310.985,310.3275,310.7916,9263.0
2021-10-29 10:30:00,321.46,321.46,320.75,320.77,6159.0,310.7916,310.7916,310.1052,310.1245,6159.0
2021-10-29 10:35:00,320.82,320.83,320.34,320.71,13190.0,310.1728,310.1825,309.7088,310.0665,13190.0
2021-10-29 10:40:00,320.78,321.22,319.76,319.76,16221.0,310.1342,310.5596,309.148,309.148,16221.0
2021-10-29 10:45:00,319.92,320.6,319.75,320.16,9038.0,309.3027,309.9601,309.1383,309.5347,9038.0
2021-10-29 10:50:00,320.16,320.58,320.12,320.35,4632.0,309.5347,309.9408,309.4961,309.7184,4632.0
2021-10-29 10:55:00,320.24,320.6,320.09,320.39,4255.0,309.6121,309.9601,309.4671,309.7571,4255.0
2021-10-29 11:00:00,320.33,320.33,319.91,319.97,5284.0,309.6991,309.6991,309.293,309.351,5284.0
2021-10-29 11:05:00,319.92,320.65,319.45,320.54,11796.0,309.3027,310.0085,308.8483,309.9021,11796.0
2021-10-29 11:10:00,320.41,320.99,320.31,320.31,3277.0,309.7764,310.3372,309.6798,309.6798,3277.0
2021-10-29 11:15:00,320.48,320.6,320.24,320.24,1709.0,309.8441,309.9601,309.6121,309.6121,1709.0
2021-10-29 11:20:00,320.27,320.36,320.04,320.22,5174.0,309.6411,309.7281,309.4187,309.5928,5174.0
2021-10-29 11:25:00,320.2,320.2,319.37,319.53,12149.0,309.5734,309.5734,308.771,308.9257,12149.0
2021-10-29 11:30:00,319.48,319.89,319.47,319.77,10005.0,308.8773,309.2737,308.8676,309.1577,10005.0
2021-10-29 11:35:00,319.76,319.81,318.93,319.09,9205.0,309.148,309.1964,308.3456,308.5003,9205.0
2021-10-29 11:40:00,319.05,319.3,318.67,318.77,7194.0,308.4616,308.7033,308.0942,308.1909,7194.0
2021-10-29 11:45:00,318.7,319.53,318.7,319.53,7967.0,308.1232,308.9257,308.1232,308.9257,7967.0
2021-10-29 11:50:00,319.6,319.6,319.02,319.32,9023.0,308.9933,308.9933,308.4326,308.7226,9023.0
2021-10-29 11:55:00,319.34,319.34,318.83,318.9,7772.0,308.742,308.742,308.2489,308.3166,7772.0
2021-10-29 12:00:00,319.07,319.16,318.89,319.05,9852.0,308.4809,308.5679,308.3069,308.4616,9852.0
2021-10-29 12:05:00,319.1,319.32,319.03,319.22,10275.0,308.5099,308.7226,308.4422,308.6259,10275.0
2021-10-29 12:10:00,319.23,319.45,318.99,319.33,9734.0,308.6356,308.8483,308.4036,308.7323,9734.0
2021-10-29 12:15:00,319.31,319.31,318.32,318.53,22757.0,308.713,308.713,307.7558,307.9588,22757.0
2021-10-29 12:20:00,318.65,319.35,318.64,319.25,4782.0,308.0749,308.7516,308.0652,308.6549,4782.0
2021-10-29 12:25:00,319.22,319.22,318.82,318.92,6646.0,308.6259,308.6259,308.2392,308.3359,6646.0
2021-10-29 12:30:00,319.06,319.28,318.96,319.04,4195.0,308.4712,308.6839,308.3746,308.4519,4195.0
2021-10-29 12:35:00,318.96,319.22,318.8,319.08,6382.0,308.3746,308.6259,308.2199,308.4906,6382.0
2021-10-29 12:40:00,319.07,319.07,318.89,318.9,3434.0,308.4809,308.4809,308.3069,308.3166,3434.0
2021-10-29 12:45:00,318.84,318.96,318.57,318.76,4671.0,308.2585,308.3746,307.9975,308.1812,4671.0
2021-10-29 12:50:00,318.8,318.8,318.63,318.77,3981.0,308.2199,308.2199,308.0555,308.1909,3981.0
2021-10-29 12:55:00,318.77,318.9,318.0,318.0,14154.0,308.1909,308.3166,307.4464,307.4464,14154.0
2021-10-29 13:00:00,317.96,318.23,317.72,317.72,5628.0,307.4078,307.6688,307.1757,307.1757,5628.0
2021-10-29 13:05:00,317.75,318.03,317.75,317.87,6757.0,307.2047,307.4754,307.2047,307.3207,6757.0
2021-10-29 13:10:00,317.87,317.87,317.44,317.49,9389.0,307.3207,307.3207,306.905,306.9534,9389.0
2021-10-29 13:15:00,317.39,317.44,317.09,317.2,9822.0,306.8567,306.905,306.5666,306.673,9822.0
2021-10-29 13:20:00,317.19,317.2,316.86,317.09,6449.0,306.6633,306.673,306.3443,306.5666,6449.0
2021-10-29 13:25:00,317.15,317.21,316.92,317.12,8344.0,306.6246,306.6826,306.4023,306.5956,8344.0
2021-10-29 13:30:00,317.06,317.12,316.91,316.91,3636.0,306.5376,306.5956,306.3926,306.3926,3636.0
2021-10-29 13:35:00,316.96,317.27,316.83,317.22,12168.0,306.4409,306.7407,306.3153,306.6923,12168.0
2021-10-29 13:40:00,317.3,317.88,317.3,317.86,5032.0,306.7697,307.3304,306.7697,307.3111,5032.0
2021-10-29 13:45:00,317.88,318.06,317.86,318.0,5787.0,307.3304,307.5044,307.3111,307.4464,5787.0
2021-10-29 13:50:00,317.94,317.94,317.62,317.69,3763.0,307.3884,307.3884,307.079,307.1467,3763.0
2021-10-29 13:55:00,317.62,317.85,317.34,317.69,9957.0,307.079,307.3014,306.8083,307.1467,9957.0
2021-10-29 14:00:00,317.7,317.83,317.38,317.66,7218.0,307.1564,307.2821,306.847,307.1177,7218.0
2021-10-29 14:05:00,317.45,317.69,317.35,317.35,4082.0,306.9147,307.1467,306.818,306.818,4082.0
2021-10-29 14:10:00,317.45,317.54,317.22,317.29,9800.0,306.9147,307.0017,306.6923,306.76,9800.0
2021-10-29 14:15:00,317.32,317.32,317.05,317.15,5211.0,306.789,306.789,306.528,306.6246,5211.0
2021-10-29 14:20:00,317.09,317.15,316.6,316.79,7826.0,306.5666,306.6246,306.0929,306.2766,7826.0
2021-10-29 14:25:00,316.68,316.84,316.23,316.25,12319.0,306.1702,306.3249,305.7352,305.7545,12319.0
2021-10-29 14:30:00,316.23,316.66,316.11,316.66,10233.0,305.7352,306.1509,305.6192,306.1509,10233.0
2021-10-29 14:35:00,316.64,316.82,316.27,316.44,5148.0,306.1316,306.3056,305.7738,305.9382,5148.0
2021-10-29 14:40:00,316.44,316.67,316.41,316.52,5289.0,305.9382,306.1606,305.9092,306.0155,5289.0
2021-10-29 14:45:00,316.5,316.76,316.5,316.52,3988.0,305.9962,306.2476,305.9962,306.0155,3988.0
2021-10-29 14:50:00,316.51,316.63,316.31,316.37,6989.0,306.0059,306.1219,305.8125,305.8705,6989.0
2021-10-29 14:55:00,316.28,316.33,316.0,316.24,8566.0,305.7835,305.8319,305.5128,305.7448,8566.0
2021-10-29 15:00:00,316.3,316.48,316.29,316.43,5452.0,305.8028,305.9769,305.7932,305.9285,5452.0
2021-10-29 15:05:00,316.49,316.62,316.42,316.51,5148.0,305.9865,306.1122,305.9189,306.0059,5148.0
2021-10-29 15:10:00,316.48,316.51,316.3,316.44,4700.0,305.9769,306.0059,305.8028,305.9382,4700.0
2021-10-29 15:15:00,316.49,316.49,315.76,316.25,9644.0,305.9865,305.9865,305.2808,305.7545,9644.0
2021-10-29 15:20:00,316.22,316.34,315.83,315.84,11066.0,305.7255,305.8415,305.3484,305.3581,11066.0
2021-10-29 15:25:00,315.89,316.06,315.37,315.37,20479.0,305.4065,305.5708,304.9037,304.9037,20479.0
2021-10-29 15:30:00,315.4,315.4,314.78,314.84,41104.0,304.9327,304.9327,304.3333,304.3913,41104.0
2021-10-29 15:35:00,314.81,315.54,314.6,315.49,22618.0,304.3623,305.0681,304.1593,305.0197,22618.0
2021-10-29 15:40:00,315.54,315.75,315.27,315.39,20398.0,305.0681,305.2711,304.807,304.923,20398.0
2021-10-29 15:45:00,315.43,315.79,315.3,315.32,22351.0,304.9617,305.3098,304.836,304.8554,22351.0
2021-10-29 15:50:00,315.45,316.96,315.35,316.9,34603.0,304.9811,306.4409,304.8844,306.3829,34603.0
2021-10-29 15:55:00,316.89,317.1,316.42,316.61,79229.0,306.3733,306.5763,305.9189,306.1026,79229.0
2021-11-01 09:30:00,316.62,317.79,316.38,317.79,17506.0,306.1122,307.2434,305.8802,307.2434,17506.0
2021-11-01 09:35:00,317.88,318.03,316.55,316.55,2907.0,307.3304,307.4754,306.0445,306.0445,2907.0
2021-11-01 09:40:00,316.83,317.29,316.59,316.62,4700.0,306.3153,306.76,306.0832,306.1122,4700.0
2021-11-01 09:45:00,316.51,316.67,315.53,315.54,4580.0,306.0059,306.1606,305.0584,305.0681,4580.0
2021-11-01 09:50:00,315.56,315.93,315.07,315.44,4295.0,305.0874,305.4451,304.6137,304.9714,4295.0
2021-11-01 09:55:00,315.66,316.46,315.6,316.46,4229.0,305.1841,305.9575,305.1261,305.9575,4229.0
2021-11-01 10:00:00,315.88,315.88,314.85,314.87,2449.0,305.3968,305.3968,304.401,304.4203,2449.0
2021-11-01 10:05:00,314.88,315.21,314.63,315.1,1968.0,304.43,304.749,304.1883,304.6427,1968.0
2021-11-01 10:10:00,315.1,315.1,313.39,313.39,5802.0,304.6427,304.6427,302.9894,302.9894,5802.0
2021-11-01 10:15:00,313.42,313.77,313.31,313.76,2970.0,303.0184,303.3568,302.9121,303.3471,2970.0
2021-11-01 10:20:00,313.91,314.03,313.2,313.2,3775.0,303.4922,303.6082,302.8057,302.8057,3775.0
2021-11-01 10:25:00,313.16,313.64,313.06,313.06,4919.0,302.7671,303.2311,302.6704,302.6704,4919.0
2021-11-01 10:30:00,313.17,313.33,312.72,313.1,7036.0,302.7767,302.9314,302.3417,302.709,7036.0
2021-11-01 10:35:00,313.06,313.22,312.72,313.06,5161.0,302.6704,302.8251,302.3417,302.6704,5161.0
2021-11-01 10:40:00,313.19,314.11,313.05,313.74,2379.0,302.7961,303.6855,302.6607,303.3278,2379.0
2021-11-01 10:45:00,313.82,313.82,313.38,313.76,1965.0,303.4052,303.4052,302.9798,303.3471,1965.0
2021-11-01 10:50:00,313.84,313.94,313.64,313.64,2314.0,303.4245,303.5212,303.2311,303.2311,2314.0
2021-11-01 10:55:00,313.55,313.68,312.74,313.22,5271.0,303.1441,303.2698,302.361,302.8251,5271.0
2021-11-01 11:00:00,313.04,313.53,313.02,313.53,4392.0,302.651,303.1248,302.6317,303.1248,4392.0
2021-11-01 11:05:00,313.43,313.43,312.65,312.69,1882.0,303.0281,303.0281,302.274,302.3127,1882.0
2021-11-01 11:10:00,312.78,312.82,312.25,312.5,5118.0,302.3997,302.4383,301.8873,302.129,5118.0
2021-11-01 11:15:00,312.57,312.75,312.47,312.47,4113.0,302.1966,302.3707,302.1,302.1,4113.0
2021-11-01 11:20:00,312.46,313.37,312.45,313.11,2436.0,302.0903,302.9701,302.0806,302.7187,2436.0
2021-11-01 11:25:00,313.15,313.2,312.68,312.91,2663.0,302.7574,302.8057,302.303,302.5254,2663.0
2021-11-01 11:30:00,312.77,313.03,312.68,312.68,3149.0,302.39,302.6414,302.303,302.303,3149.0
2021-11-01 11:35:00,312.51,312.53,311.64,311.8,5852.0,302.1386,302.158,301.2975,301.4522,5852.0
2021-11-01 11:40:00,311.79,311.98,311.71,311.98,3607.0,301.4425,301.6262,301.3652,301.6262,3607.0
2021-11-01 11:45:00,311.85,312.37,311.73,311.96,4858.0,301.5005,302.0033,301.3845,301.6069,4858.0
2021-11-01 11:50:00,311.89,312.24,311.72,311.82,1739.0,301.5392,301.8776,301.3748,301.4715,1739.0
2021-11-01 11:55:00,311.83,312.24,311.83,312.2,4602.0,301.4812,301.8776,301.4812,301.8389,4602.0
2021-11-01 12:00:00,312.23,312.23,311.88,311.88,1823.0,301.8679,301.8679,301.5295,301.5295,1823.0
2021-11-01 12:05:00,311.88,311.99,311.58,311.6,5029.0,301.5295,301.6359,301.2395,301.2588,5029.0
2021-11-01 12:10:00,311.57,311.81,311.45,311.7,12400.0,301.2298,301.4619,301.1138,301.3555,12400.0
2021-11-01 12:15:00,311.71,311.73,311.44,311.62,7534.0,301.3652,301.3845,301.1041,301.2782,7534.0
2021-11-01 12:20:00,311.86,311.99,311.58,311.58,6162.0,301.5102,301.6359,301.2395,301.2395,6162.0
2021-11-01 12:25:00,311.51,311.67,311.41,311.54,3107.0,301.1718,301.3265,301.0751,301.2008,3107.0
2021-11-01 12:30:00,311.47,311.97,311.46,311.82,4441.0,301.1331,301.6165,301.1235,301.4715,4441.0
2021-11-01 12:35:00,311.82,311.82,311.45,311.68,8215.0,301.4715,301.4715,301.1138,301.3362,8215.0
2021-11-01 12:40:00,311.71,311.84,311.61,311.73,8498.0,301.3652,301.4909,301.2685,301.3845,8498.0
2021-11-01 12:45:00,311.67,311.87,311.59,311.81,9532.0,301.3265,301.5199,301.2492,301.4619,9532.0
2021-11-01 12:50:00,311.75,311.92,311.66,311.92,5170.0,301.4038,301.5682,301.3168,301.5682,5170.0
2021-11-01 12:55:00,312.07,312.17,311.9,312.13,8186.0,301.7132,301.8099,301.5489,301.7712,8186.0
2021-11-01 13:00:00,312.09,312.25,311.66,311.81,11929.0,301.7326,301.8873,301.3168,301.4619,11929.0
2021-11-01 13:05:00,311.73,311.85,311.53,311.59,4944.0,301.3845,301.5005,301.1911,301.2492,4944.0
2021-11-01 13:10:00,311.57,311.89,311.37,311.77,5895.0,301.2298,301.5392,301.0365,301.4232,5895.0
2021-11-01 13:15:00,311.96,311.96,311.63,311.76,3675.0,301.6069,301.6069,301.2878,301.4135,3675.0
2021-11-01 13:20:00,311.77,311.81,311.37,311.47,1922.0,301.4232,301.4619,301.0365,301.1331,1922.0
2021-11-01 13:25:00,311.47,311.84,311.4,311.7,7809.0,301.1331,301.4909,301.0655,301.3555,7809.0
2021-11-01 13:30:00,311.54,311.69,311.41,311.61,4371.0,301.2008,301.3458,301.0751,301.2685,4371.0
2021-11-01 13:35:00,311.6,311.83,311.6,311.67,2320.0,301.2588,301.4812,301.2588,301.3265,2320.0
2021-11-01 13:40:00,311.66,311.73,311.31,311.49,3419.0,301.3168,301.3845,300.9785,301.1525,3419.0
2021-11-01 13:45:00,311.47,311.65,311.31,311.32,2803.0,301.1331,301.3072,300.9785,300.9881,2803.0
2021-11-01 13:50:00,311.22,311.3,310.88,310.93,2805.0,300.8914,300.9688,300.5627,300.6111,2805.0
2021-11-01 13:55:00,311.04,311.28,310.93,311.05,2445.0,300.7174,300.9494,300.6111,300.7271,2445.0
2021-11-01 14:00:00,311.11,311.35,311.1,311.13,1005.0,300.7851,301.0171,300.7754,300.8044,1005.0
2021-11-01 14:05:00,311.26,311.35,311.04,311.26,2510.0,300.9301,301.0171,300.7174,300.9301,2510.0
2021-11-01 14:10:00,311.26,311.36,310.9,311.08,5172.0,300.9301,301.0268,300.5821,300.7561,5172.0
2021-11-01 14:15:00,311.07,311.18,311.02,311.02,1512.0,300.7464,300.8528,300.6981,300.6981,1512.0
2021-11-01 14:20:00,311.16,311.36,311.15,311.36,2388.0,300.8334,301.0268,300.8238,301.0268,2388.0
2021-11-01 14:25:00,311.44,311.49,311.41,311.49,1329.0,301.1041,301.1525,301.0751,301.1525,1329.0
2021-11-01 14:30:00,311.51,311.8,311.51,311.71,3537.0,301.1718,301.4522,301.1718,301.3652,3537.0
2021-11-01 14:35:00,311.64,311.77,311.5,311.71,3867.0,301.2975,301.4232,301.1621,301.3652,3867.0
2021-11-01 14:40:00,311.64,311.73,311.44,311.56,3493.0,301.2975,301.3845,301.1041,301.2202,3493.0
2021-11-01 14:45:00,311.56,311.65,311.39,311.59,4444.0,301.2202,301.3072,301.0558,301.2492,4444.0
2021-11-01 14:50:00,311.56,311.56,311.3,311.37,1727.0,301.2202,301.2202,300.9688,301.0365,1727.0
2021-11-01 14:55:00,311.24,311.47,311.23,311.47,3595.0,300.9108,301.1331,300.9011,301.1331,3595.0
2021-11-01 15:00:00,311.25,311.25,310.85,310.88,4143.0,300.9204,300.9204,300.5337,300.5627,4143.0
2021-11-01 15:05:00,310.9,311.1,310.9,311.04,3062.0,300.5821,300.7754,300.5821,300.7174,3062.0
2021-11-01 15:10:00,311.14,311.17,311.03,311.16,7897.0,300.8141,300.8431,300.7077,300.8334,7897.0
2021-11-01 15:15:00,311.15,311.2,310.86,310.97,5049.0,300.8238,300.8721,300.5434,300.6497,5049.0
2021-11-01 15:20:00,310.96,311.0,310.69,310.91,6293.0,300.6401,300.6787,300.379,300.5917,6293.0
2021-11-01 15:25:00,310.9,311.08,310.56,310.56,11347.0,300.5821,300.7561,300.2533,300.2533,11347.0
2021-11-01 15:30:00,310.56,310.97,310.56,310.78,11465.0,300.2533,300.6497,300.2533,300.466,11465.0
2021-11-01 15:35:00,310.75,310.8,310.61,310.75,10008.0,300.437,300.4854,300.3017,300.437,10008.0
2021-11-01 15:40:00,310.72,310.92,310.66,310.84,12828.0,300.408,300.6014,300.35,300.524,12828.0
2021-11-01 15:45:00,310.81,310.96,310.68,310.74,16277.0,300.495,300.6401,300.3694,300.4274,16277.0
2021-11-01 15:50:00,310.74,310.98,310.36,310.36,27380.0,300.4274,300.6594,300.06,300.06,27380.0
2021-11-01 15:55:00,310.35,310.44,310.05,310.1,91372.0,300.0503,300.1373,299.7603,299.8086,91372.0
2021-11-02 09:30:00,311.33,312.02,311.12,311.51,15065.0,300.9978,301.6649,300.7948,301.1718,15065.0
2021-11-02 09:35:00,311.25,311.26,310.92,311.2,800.0,300.9204,300.9301,300.6014,300.8721,800.0
2021-11-02 09:40:00,311.09,311.62,311.09,311.24,4007.0,300.7658,301.2782,300.7658,300.9108,4007.0
2021-11-02 09:45:00,311.19,312.02,311.19,311.9,12264.0,300.8624,301.6649,300.8624,301.5489,12264.0
2021-11-02 09:50:00,311.62,312.73,311.38,312.73,8310.0,301.2782,302.3513,301.0461,302.3513,8310.0
2021-11-02 09:55:00,312.57,313.63,312.46,313.26,4703.0,302.1966,303.2215,302.0903,302.8637,4703.0
2021-11-02 10:00:00,313.34,313.5,313.07,313.39,2120.0,302.9411,303.0958,302.68,302.9894,2120.0
2021-11-02 10:05:00,313.54,313.99,312.86,313.69,7488.0,303.1344,303.5695,302.477,303.2795,7488.0
2021-11-02 10:10:00,313.94,313.95,313.38,313.71,3649.0,303.5212,303.5308,302.9798,303.2988,3649.0
2021-11-02 10:15:00,313.81,314.15,313.48,313.52,6002.0,303.3955,303.7242,303.0764,303.1151,6002.0
2021-11-02 10:20:00,313.25,313.92,313.25,313.84,2419.0,302.8541,303.5018,302.8541,303.4245,2419.0
2021-11-02 10:25:00,313.84,313.97,312.81,312.81,3753.0,303.4245,303.5502,302.4287,302.4287,3753.0
2021-11-02 10:30:00,312.9,313.14,312.8,313.05,4146.0,302.5157,302.7477,302.419,302.6607,4146.0
2021-11-02 10:35:00,312.9,312.9,312.34,312.57,6510.0,302.5157,302.5157,301.9743,302.1966,6510.0
2021-11-02 10:40:00,312.46,312.9,312.44,312.66,6761.0,302.0903,302.5157,302.0709,302.2836,6761.0
2021-11-02 10:45:00,312.7,312.73,312.05,312.17,4487.0,302.3223,302.3513,301.6939,301.8099,4487.0
2021-11-02 10:50:00,311.92,312.54,311.8,311.9,4455.0,301.5682,302.1676,301.4522,301.5489,4455.0
2021-11-02 10:55:00,312.08,312.55,311.98,312.49,5533.0,301.7229,302.1773,301.6262,302.1193,5533.0
2021-11-02 11:00:00,312.63,313.08,312.33,312.36,5238.0,302.2546,302.6897,301.9646,301.9936,5238.0
2021-11-02 11:05:00,312.54,312.95,312.48,312.86,4972.0,302.1676,302.564,302.1096,302.477,4972.0
2021-11-02 11:10:00,312.78,313.08,312.61,312.68,2068.0,302.3997,302.6897,302.2353,302.303,2068.0
2021-11-02 11:15:00,312.69,312.73,312.49,312.5,3105.0,302.3127,302.3513,302.1193,302.129,3105.0
2021-11-02 11:20:00,312.42,312.49,312.06,312.17,2530.0,302.0516,302.1193,301.7036,301.8099,2530.0
2021-11-02 11:25:00,312.22,312.31,312.14,312.31,2274.0,301.8583,301.9453,301.7809,301.9453,2274.0
2021-11-02 11:30:00,312.35,312.57,312.35,312.52,1600.0,301.9839,302.1966,301.9839,302.1483,1600.0
2021-11-02 11:35:00,312.52,312.53,312.04,312.2,3166.0,302.1483,302.158,301.6842,301.8389,3166.0
2021-11-02 11:40:00,312.17,312.26,312.06,312.06,4245.0,301.8099,301.8969,301.7036,301.7036,4245.0
2021-11-02 11:45:00,312.15,312.71,312.09,312.56,3850.0,301.7906,302.332,301.7326,302.187,3850.0
2021-11-02 11:50:00,312.56,312.56,312.25,312.3,4842.0,302.187,302.187,301.8873,301.9356,4842.0
2021-11-02 11:55:00,312.29,312.61,312.29,312.54,4088.0,301.9259,302.2353,301.9259,302.1676,4088.0
2021-11-02 12:00:00,312.49,312.76,312.31,312.7,3592.0,302.1193,302.3803,301.9453,302.3223,3592.0
2021-11-02 12:05:00,312.58,312.67,312.39,312.63,3930.0,302.2063,302.2933,302.0226,302.2546,3930.0
2021-11-02 12:10:00,312.62,313.14,312.59,313.08,3608.0,302.245,302.7477,302.216,302.6897,3608.0
2021-11-02 12:15:00,313.1,313.46,313.01,313.31,6420.0,302.709,303.0571,302.622,302.9121,6420.0
2021-11-02 12:20:00,313.49,313.79,313.49,313.55,5112.0,303.0861,303.3761,303.0861,303.1441,5112.0
2021-11-02 12:25:00,313.63,313.74,313.13,313.17,10469.0,303.2215,303.3278,302.738,302.7767,10469.0
2021-11-02 12:30:00,313.25,313.59,313.15,313.56,3220.0,302.8541,303.1828,302.7574,303.1538,3220.0
2021-11-02 12:35:00,313.58,313.6,313.27,313.43,4985.0,303.1731,303.1925,302.8734,303.0281,4985.0
2021-11-02 12:40:00,313.64,313.84,313.62,313.75,1825.0,303.2311,303.4245,303.2118,303.3375,1825.0
2021-11-02 12:45:00,313.66,313.94,313.65,313.88,1279.0,303.2505,303.5212,303.2408,303.4632,1279.0
2021-11-02 12:50:00,313.93,314.0,313.78,313.88,3094.0,303.5115,303.5792,303.3665,303.4632,3094.0
2021-11-02 12:55:00,313.92,314.17,313.76,314.06,3748.0,303.5018,303.7435,303.3471,303.6372,3748.0
2021-11-02 13:00:00,314.0,314.01,313.75,313.75,1591.0,303.5792,303.5888,303.3375,303.3375,1591.0
2021-11-02 13:05:00,313.76,314.1,313.76,313.79,2904.0,303.3471,303.6759,303.3471,303.3761,2904.0
2021-11-02 13:10:00,313.76,313.96,313.76,313.95,3110.0,303.3471,303.5405,303.3471,303.5308,3110.0
2021-11-02 13:15:00,313.78,313.89,313.63,313.89,1820.0,303.3665,303.4728,303.2215,303.4728,1820.0
2021-11-02 13:20:00,313.84,314.19,313.84,314.14,3628.0,303.4245,303.7629,303.4245,303.7145,3628.0
2021-11-02 13:25:00,314.03,314.03,313.62,313.62,3001.0,303.6082,303.6082,303.2118,303.2118,3001.0
2021-11-02 13:30:00,313.84,313.96,313.7,313.72,2532.0,303.4245,303.5405,303.2891,303.3085,2532.0
2021-11-02 13:35:00,313.7,313.76,313.55,313.63,3155.0,303.2891,303.3471,303.1441,303.2215,3155.0
2021-11-02 13:40:00,313.53,313.72,313.53,313.72,1279.0,303.1248,303.3085,303.1248,303.3085,1279.0
2021-11-02 13:45:00,313.72,313.74,313.3,313.68,4476.0,303.3085,303.3278,302.9024,303.2698,4476.0
2021-11-02 13:50:00,313.64,313.67,313.46,313.59,1404.0,303.2311,303.2601,303.0571,303.1828,1404.0
2021-11-02 13:55:00,313.71,313.8,313.57,313.64,3871.0,303.2988,303.3858,303.1634,303.2311,3871.0
2021-11-02 14:00:00,313.54,313.72,313.52,313.59,2515.0,303.1344,303.3085,303.1151,303.1828,2515.0
2021-11-02 14:05:00,313.45,313.52,313.18,313.18,7604.0,303.0474,303.1151,302.7864,302.7864,7604.0
2021-11-02 14:10:00,313.18,313.28,313.01,313.03,2893.0,302.7864,302.8831,302.622,302.6414,2893.0
2021-11-02 14:15:00,312.98,313.21,312.95,313.15,5162.0,302.593,302.8154,302.564,302.7574,5162.0
2021-11-02 14:20:00,313.14,313.16,312.84,312.84,1780.0,302.7477,302.7671,302.4577,302.4577,1780.0
2021-11-02 14:25:00,312.77,312.89,312.66,312.75,7837.0,302.39,302.506,302.2836,302.3707,7837.0
2021-11-02 14:30:00,312.68,312.68,312.12,312.13,9154.0,302.303,302.303,301.7616,301.7712,9154.0
2021-11-02 14:35:00,312.19,312.2,312.06,312.07,7075.0,301.8292,301.8389,301.7036,301.7132,7075.0
2021-11-02 14:40:00,312.1,312.23,311.83,311.99,7283.0,301.7422,301.8679,301.4812,301.6359,7283.0
2021-11-02 14:45:00,312.1,312.49,312.08,312.47,2237.0,301.7422,302.1193,301.7229,302.1,2237.0
2021-11-02 14:50:00,312.55,312.78,312.36,312.69,10296.0,302.1773,302.3997,301.9936,302.3127,10296.0
2021-11-02 14:55:00,312.54,312.86,312.35,312.55,4704.0,302.1676,302.477,301.9839,302.1773,4704.0
2021-11-02 15:00:00,312.67,312.9,312.67,312.77,3061.0,302.2933,302.5157,302.2933,302.39,3061.0
2021-11-02 15:05:00,312.8,312.93,312.71,312.79,3854.0,302.419,302.5447,302.332,302.4093,3854.0
2021-11-02 15:10:00,312.89,312.89,312.35,312.5,4824.0,302.506,302.506,301.9839,302.129,4824.0
2021-11-02 15:15:00,312.6,312.73,312.53,312.62,4804.0,302.2256,302.3513,302.158,302.245,4804.0
2021-11-02 15:20:00,312.64,312.69,312.41,312.65,3738.0,302.2643,302.3127,302.0419,302.274,3738.0
2021-11-02 15:25:00,312.7,313.01,312.66,312.94,4422.0,302.3223,302.622,302.2836,302.5544,4422.0
2021-11-02 15:30:00,312.93,313.03,312.73,312.92,6542.0,302.5447,302.6414,302.3513,302.535,6542.0
2021-11-02 15:35:00,312.86,313.08,312.8,312.96,6601.0,302.477,302.6897,302.419,302.5737,6601.0
2021-11-02 15:40:00,312.87,313.28,312.85,313.26,8558.0,302.4867,302.8831,302.4673,302.8637,8558.0
2021-11-02 15:45:00,313.26,313.56,313.25,313.41,9426.0,302.8637,303.1538,302.8541,303.0088,9426.0
2021-11-02 15:50:00,313.34,313.34,312.69,313.08,22264.0,302.9411,302.9411,302.3127,302.6897,22264.0
2021-11-02 15:55:00,313.01,313.12,312.64,312.8,81240.0,302.622,302.7284,302.2643,302.419,81240.0
2021-11-03 09:30:00,314.22,314.43,314.17,314.17,10623.0,303.7919,303.9949,303.7435,303.7435,10623.0
2021-11-03 09:35:00,314.8,314.8,314.02,314.02,1987.0,304.3526,304.3526,303.5985,303.5985,1987.0
2021-11-03 09:40:00,314.52,314.52,313.2,313.6,1935.0,304.0819,304.0819,302.8057,303.1925,1935.0
2021-11-03 09:45:00,313.49,313.78,312.63,312.79,3445.0,303.0861,303.3665,302.2546,302.4093,3445.0
2021-11-03 09:50:00,312.71,312.83,312.07,312.83,5893.0,302.332,302.448,301.7132,302.448,5893.0
2021-11-03 09:55:00,313.05,313.27,312.31,312.81,4262.0,302.6607,302.8734,301.9453,302.4287,4262.0
2021-11-03 10:00:00,313.0,313.28,312.41,312.62,5740.0,302.6124,302.8831,302.0419,302.245,5740.0
2021-11-03 10:05:00,312.55,312.57,310.72,310.88,4640.0,302.1773,302.1966,300.408,300.5627,4640.0
2021-11-03 10:10:00,311.0,311.56,310.74,311.32,1900.0,300.6787,301.2202,300.4274,300.9881,1900.0
2021-11-03 10:15:00,311.5,312.38,311.07,312.22,3646.0,301.1621,302.0129,300.7464,301.8583,3646.0
2021-11-03 10:20:00,312.08,312.36,311.76,312.36,1600.0,301.7229,301.9936,301.4135,301.9936,1600.0
2021-11-03 10:25:00,312.36,312.56,311.75,311.75,11900.0,301.9936,302.187,301.4038,301.4038,11900.0
2021-11-03 10:30:00,311.74,311.89,311.51,311.88,2818.0,301.3942,301.5392,301.1718,301.5295,2818.0
2021-11-03 10:35:00,311.82,311.83,311.23,311.23,900.0,301.4715,301.4812,300.9011,300.9011,900.0
2021-11-03 10:40:00,311.26,312.0,311.26,312.0,8514.0,300.9301,301.6456,300.9301,301.6456,8514.0
2021-11-03 10:45:00,311.9,312.0,311.62,311.64,2555.0,301.5489,301.6456,301.2782,301.2975,2555.0
2021-11-03 10:50:00,311.87,311.95,311.63,311.86,4152.0,301.5199,301.5972,301.2878,301.5102,4152.0
2021-11-03 10:55:00,311.81,312.06,311.8,311.9,5732.0,301.4619,301.7036,301.4522,301.5489,5732.0
2021-11-03 11:00:00,311.78,311.78,311.37,311.44,3147.0,301.4329,301.4329,301.0365,301.1041,3147.0
2021-11-03 11:05:00,311.43,311.57,311.24,311.47,3318.0,301.0945,301.2298,300.9108,301.1331,3318.0
2021-11-03 11:10:00,311.5,311.59,311.35,311.36,6923.0,301.1621,301.2492,301.0171,301.0268,6923.0
2021-11-03 11:15:00,311.39,311.52,310.92,310.92,8396.0,301.0558,301.1815,300.6014,300.6014,8396.0
2021-11-03 11:20:00,310.91,310.96,310.58,310.9,6689.0,300.5917,300.6401,300.2727,300.5821,6689.0
2021-11-03 11:25:00,310.75,311.12,310.73,310.92,5004.0,300.437,300.7948,300.4177,300.6014,5004.0
2021-11-03 11:30:00,310.84,311.09,310.71,310.93,5157.0,300.524,300.7658,300.3984,300.6111,5157.0
2021-11-03 11:35:00,310.81,310.99,310.74,310.76,4783.0,300.495,300.6691,300.4274,300.4467,4783.0
2021-11-03 11:40:00,310.84,311.03,310.79,310.84,6183.0,300.524,300.7077,300.4757,300.524,6183.0
2021-11-03 11:45:00,310.9,311.04,310.52,310.52,8963.0,300.5821,300.7174,300.2147,300.2147,8963.0
2021-11-03 11:50:00,310.51,310.62,310.33,310.33,6056.0,300.205,300.3113,300.031,300.031,6056.0
2021-11-03 11:55:00,310.46,310.73,310.33,310.33,2200.0,300.1567,300.4177,300.031,300.031,2200.0
2021-11-03 12:00:00,310.46,310.68,310.4,310.4,5797.0,300.1567,300.3694,300.0987,300.0987,5797.0
2021-11-03 12:05:00,310.27,310.88,310.27,310.87,2668.0,299.973,300.5627,299.973,300.5531,2668.0
2021-11-03 12:10:00,310.92,310.92,310.59,310.65,3634.0,300.6014,300.6014,300.2823,300.3404,3634.0
2021-11-03 12:15:00,310.76,310.99,310.7,310.91,3530.0,300.4467,300.6691,300.3887,300.5917,3530.0
2021-11-03 12:20:00,310.88,310.98,310.66,310.92,2225.0,300.5627,300.6594,300.35,300.6014,2225.0
2021-11-03 12:25:00,310.83,310.95,310.74,310.9,2289.0,300.5144,300.6304,300.4274,300.5821,2289.0
2021-11-03 12:30:00,310.83,311.02,310.51,311.02,7450.0,300.5144,300.6981,300.205,300.6981,7450.0
2021-11-03 12:35:00,310.77,311.04,310.72,310.85,5289.0,300.4564,300.7174,300.408,300.5337,5289.0
2021-11-03 12:40:00,310.87,310.99,310.81,310.84,4504.0,300.5531,300.6691,300.495,300.524,4504.0
2021-11-03 12:45:00,310.82,311.09,310.76,310.89,5530.0,300.5047,300.7658,300.4467,300.5724,5530.0
2021-11-03 12:50:00,310.9,311.21,310.85,311.13,10693.0,300.5821,300.8818,300.5337,300.8044,10693.0
2021-11-03 12:55:00,311.09,311.1,310.75,310.75,6150.0,300.7658,300.7754,300.437,300.437,6150.0
2021-11-03 13:00:00,310.76,311.12,310.76,311.01,6774.0,300.4467,300.7948,300.4467,300.6884,6774.0
2021-11-03 13:05:00,311.01,311.43,310.81,311.43,31049.0,300.6884,301.0945,300.495,301.0945,31049.0
2021-11-03 13:10:00,311.43,312.06,311.43,311.71,4686.0,301.0945,301.7036,301.0945,301.3652,4686.0
2021-11-03 13:15:00,311.83,312.06,311.83,312.03,3298.0,301.4812,301.7036,301.4812,301.6746,3298.0
2021-11-03 13:20:00,312.0,312.15,311.93,311.98,7610.0,301.6456,301.7906,301.5779,301.6262,7610.0
2021-11-03 13:25:00,311.99,312.12,311.81,311.96,6844.0,301.6359,301.7616,301.4619,301.6069,6844.0
2021-11-03 13:30:00,311.98,312.08,311.91,312.05,7861.0,301.6262,301.7229,301.5585,301.6939,7861.0
2021-11-03 13:35:00,311.99,312.14,311.83,311.83,8469.0,301.6359,301.7809,301.4812,301.4812,8469.0
2021-11-03 13:40:00,311.85,312.01,311.78,312.01,2750.0,301.5005,301.6552,301.4329,301.6552,2750.0
2021-11-03 13:45:00,312.04,312.11,311.9,311.94,6993.0,301.6842,301.7519,301.5489,301.5875,6993.0
2021-11-03 13:50:00,312.03,312.07,311.72,312.0,7272.0,301.6746,301.7132,301.3748,301.6456,7272.0
2021-11-03 13:55:00,312.03,312.07,311.87,312.01,2671.0,301.6746,301.7132,301.5199,301.6552,2671.0
2021-11-03 14:00:00,311.78,312.55,311.68,312.08,12044.0,301.4329,302.1773,301.3362,301.7229,12044.0
2021-11-03 14:05:00,312.08,312.08,311.69,311.91,2458.0,301.7229,301.7229,301.3458,301.5585,2458.0
2021-11-03 14:10:00,311.92,311.92,311.3,311.46,3603.0,301.5682,301.5682,300.9688,301.1235,3603.0
2021-11-03 14:15:00,311.51,311.8,311.22,311.78,4045.0,301.1718,301.4522,300.8914,301.4329,4045.0
2021-11-03 14:20:00,311.83,311.92,311.62,311.69,6403.0,301.4812,301.5682,301.2782,301.3458,6403.0
2021-11-03 14:25:00,311.57,311.65,310.91,311.35,11027.0,301.2298,301.3072,300.5917,301.0171,11027.0
2021-11-03 14:30:00,311.4,311.5,311.14,311.34,1456.0,301.0655,301.1621,300.8141,301.0075,1456.0
2021-11-03 14:35:00,311.41,311.5,311.23,311.5,3913.0,301.0751,301.1621,300.9011,301.1621,3913.0
2021-11-03 14:40:00,311.53,312.08,311.35,312.02,3129.0,301.1911,301.7229,301.0171,301.6649,3129.0
2021-11-03 14:45:00,312.08,312.27,311.95,312.18,11877.0,301.7229,301.9066,301.5972,301.8196,11877.0
2021-11-03 14:50:00,312.35,312.64,312.14,312.29,16830.0,301.9839,302.2643,301.7809,301.9259,16830.0
2021-11-03 14:55:00,312.31,312.97,311.97,312.86,20049.0,301.9453,302.5834,301.6165,302.477,20049.0
2021-11-03 15:00:00,312.87,312.87,312.41,312.59,9534.0,302.4867,302.4867,302.0419,302.216,9534.0
2021-11-03 15:05:00,312.66,312.71,312.42,312.65,3483.0,302.2836,302.332,302.0516,302.274,3483.0
2021-11-03 15:10:00,312.68,312.7,312.49,312.61,6510.0,302.303,302.3223,302.1193,302.2353,6510.0
2021-11-03 15:15:00,312.59,312.75,312.41,312.61,7864.0,302.216,302.3707,302.0419,302.2353,7864.0
2021-11-03 15:20:00,312.66,313.03,312.61,313.0,12984.0,302.2836,302.6414,302.2353,302.6124,12984.0
2021-11-03 15:25:00,313.06,313.71,313.0,313.71,7701.0,302.6704,303.2988,302.6124,303.2988,7701.0
2021-11-03 15:30:00,313.66,313.84,313.43,313.73,11223.0,303.2505,303.4245,303.0281,303.3181,11223.0
2021-11-03 15:35:00,313.74,313.74,313.37,313.42,11750.0,303.3278,303.3278,302.9701,303.0184,11750.0
2021-11-03 15:40:00,313.45,314.03,313.41,314.03,16867.0,303.0474,303.6082,303.0088,303.6082,16867.0
2021-11-03 15:45:00,314.04,314.93,314.04,314.92,16044.0,303.6178,304.4783,303.6178,304.4686,16044.0
2021-11-03 15:50:00,314.85,314.92,313.86,313.98,38722.0,304.401,304.4686,303.4438,303.5598,38722.0
2021-11-03 15:55:00,313.94,314.26,313.39,314.25,112715.0,303.5212,303.8305,302.9894,303.8209,112715.0
2021-11-04 09:30:00,313.0,313.64,312.95,313.5,12266.0,302.6124,303.2311,302.564,303.0958,12266.0
2021-11-04 09:35:00,313.78,314.95,313.78,314.01,4370.0,303.3665,304.4976,303.3665,303.5888,4370.0
2021-11-04 09:40:00,314.56,314.6,313.78,314.5,10697.0,304.1206,304.1593,303.3665,304.0626,10697.0
2021-11-04 09:45:00,314.5,315.94,314.5,315.94,3955.0,304.0626,305.4548,304.0626,305.4548,3955.0
2021-11-04 09:50:00,315.85,317.48,315.85,317.24,4899.0,305.3678,306.9437,305.3678,306.7116,4899.0
2021-11-04 09:55:00,316.97,317.26,316.96,317.26,1679.0,306.4506,306.731,306.4409,306.731,1679.0
2021-11-04 10:00:00,317.29,317.29,316.03,316.23,6424.0,306.76,306.76,305.5418,305.7352,6424.0
2021-11-04 10:05:00,316.45,317.5,316.38,317.41,1627.0,305.9479,306.963,305.8802,306.876,1627.0
2021-11-04 10:10:00,317.41,317.48,317.16,317.19,3324.0,306.876,306.9437,306.6343,306.6633,3324.0
2021-11-04 10:15:00,317.28,317.45,317.08,317.09,862.0,306.7503,306.9147,306.557,306.5666,862.0
2021-11-04 10:20:00,316.96,317.69,316.96,317.69,1612.0,306.4409,307.1467,306.4409,307.1467,1612.0
2021-11-04 10:25:00,317.51,317.8,317.39,317.8,2524.0,306.9727,307.2531,306.8567,307.2531,2524.0
2021-11-04 10:30:00,317.99,318.01,317.58,317.58,2868.0,307.4368,307.4561,307.0404,307.0404,2868.0
2021-11-04 10:35:00,317.75,318.22,317.67,318.08,2960.0,307.2047,307.6591,307.1274,307.5238,2960.0
2021-11-04 10:40:00,318.08,318.11,317.41,317.54,12901.0,307.5238,307.5528,306.876,307.0017,12901.0
2021-11-04 10:45:00,317.68,317.7,317.51,317.7,5870.0,307.137,307.1564,306.9727,307.1564,5870.0
2021-11-04 10:50:00,317.63,317.63,317.2,317.2,1119.0,307.0887,307.0887,306.673,306.673,1119.0
2021-11-04 10:55:00,317.37,317.47,317.29,317.44,1308.0,306.8373,306.934,306.76,306.905,1308.0
2021-11-04 11:00:00,317.34,317.36,316.83,317.02,5449.0,306.8083,306.8277,306.3153,306.499,5449.0
2021-11-04 11:05:00,317.11,317.31,316.99,317.24,3407.0,306.586,306.7793,306.4699,306.7116,3407.0
2021-11-04 11:10:00,317.25,317.43,316.77,316.88,4314.0,306.7213,306.8953,306.2572,306.3636,4314.0
2021-11-04 11:15:00,316.88,316.96,316.33,316.38,5785.0,306.3636,306.4409,305.8319,305.8802,5785.0
2021-11-04 11:20:00,316.42,316.45,315.64,315.7,18673.0,305.9189,305.9479,305.1647,305.2228,18673.0
2021-11-04 11:25:00,315.89,316.47,315.89,316.18,8337.0,305.4065,305.9672,305.4065,305.6868,8337.0
2021-11-04 11:30:00,316.39,316.49,315.82,315.91,11384.0,305.8899,305.9865,305.3388,305.4258,11384.0
2021-11-04 11:35:00,315.94,316.43,315.94,316.38,23286.0,305.4548,305.9285,305.4548,305.8802,23286.0
2021-11-04 11:40:00,316.32,316.5,315.72,315.72,5768.0,305.8222,305.9962,305.2421,305.2421,5768.0
2021-11-04 11:45:00,315.79,315.8,315.27,315.34,8534.0,305.3098,305.3194,304.807,304.8747,8534.0
2021-11-04 11:50:00,315.29,315.47,315.17,315.24,1954.0,304.8264,305.0004,304.7103,304.778,1954.0
2021-11-04 11:55:00,315.44,315.62,315.4,315.51,4568.0,304.9714,305.1454,304.9327,305.0391,4568.0
2021-11-04 12:00:00,315.55,315.58,314.95,315.17,12528.0,305.0777,305.1067,304.4976,304.7103,12528.0
2021-11-04 12:05:00,315.2,315.58,315.2,315.34,6009.0,304.7394,305.1067,304.7394,304.8747,6009.0
2021-11-04 12:10:00,315.34,315.53,314.97,315.49,12070.0,304.8747,305.0584,304.517,305.0197,12070.0
2021-11-04 12:15:00,315.41,315.76,315.41,315.75,4327.0,304.9424,305.2808,304.9424,305.2711,4327.0
2021-11-04 12:20:00,315.74,316.0,315.69,315.87,3168.0,305.2614,305.5128,305.2131,305.3871,3168.0
2021-11-04 12:25:00,315.92,317.2,315.91,317.07,4257.0,305.4355,306.673,305.4258,306.5473,4257.0
2021-11-04 12:30:00,317.0,317.28,316.64,317.22,3049.0,306.4796,306.7503,306.1316,306.6923,3049.0
2021-11-04 12:35:00,317.29,317.52,317.28,317.37,3148.0,306.76,306.9824,306.7503,306.8373,3148.0
2021-11-04 12:40:00,317.44,317.56,317.39,317.53,2027.0,306.905,307.021,306.8567,306.992,2027.0
2021-11-04 12:45:00,317.75,317.75,317.34,317.65,3490.0,307.2047,307.2047,306.8083,307.108,3490.0
2021-11-04 12:50:00,317.66,317.83,317.63,317.72,3200.0,307.1177,307.2821,307.0887,307.1757,3200.0
2021-11-04 12:55:00,317.58,317.92,317.58,317.86,1300.0,307.0404,307.3691,307.0404,307.3111,1300.0
2021-11-04 13:00:00,317.83,317.89,317.77,317.78,1959.0,307.2821,307.3401,307.2241,307.2337,1959.0
2021-11-04 13:05:00,317.79,318.24,316.95,316.95,21990.0,307.2434,307.6785,306.4313,306.4313,21990.0
2021-11-04 13:10:00,317.03,317.49,317.03,317.45,3174.0,306.5086,306.9534,306.5086,306.9147,3174.0
2021-11-04 13:15:00,317.38,317.56,317.38,317.56,1722.0,306.847,307.021,306.847,307.021,1722.0
2021-11-04 13:20:00,317.46,317.66,317.46,317.62,2949.0,306.9243,307.1177,306.9243,307.079,2949.0
2021-11-04 13:25:00,317.68,317.88,317.68,317.79,2868.0,307.137,307.3304,307.137,307.2434,2868.0
2021-11-04 13:30:00,317.74,317.8,317.6,317.63,4888.0,307.1951,307.2531,307.0597,307.0887,4888.0
2021-11-04 13:35:00,317.64,317.93,317.51,317.93,9730.0,307.0984,307.3788,306.9727,307.3788,9730.0
2021-11-04 13:40:00,317.97,318.23,317.96,318.23,2970.0,307.4174,307.6688,307.4078,307.6688,2970.0
2021-11-04 13:45:00,318.19,318.48,318.19,318.31,6268.0,307.6301,307.9105,307.6301,307.7461,6268.0
2021-11-04 13:50:00,318.52,318.62,318.45,318.62,1403.0,307.9492,308.0459,307.8815,308.0459,1403.0
2021-11-04 13:55:00,318.6,318.6,318.26,318.34,3463.0,308.0265,308.0265,307.6978,307.7751,3463.0
2021-11-04 14:00:00,318.25,318.26,317.78,317.79,14106.0,307.6881,307.6978,307.2337,307.2434,14106.0
2021-11-04 14:05:00,317.72,317.8,317.55,317.63,1768.0,307.1757,307.2531,307.0114,307.0887,1768.0
2021-11-04 14:10:00,317.66,318.03,317.66,317.88,1936.0,307.1177,307.4754,307.1177,307.3304,1936.0
2021-11-04 14:15:00,317.82,318.07,317.81,318.07,2002.0,307.2724,307.5141,307.2627,307.5141,2002.0
2021-11-04 14:20:00,318.07,318.2,317.92,318.18,1620.0,307.5141,307.6398,307.3691,307.6205,1620.0
2021-11-04 14:25:00,318.32,318.32,317.95,318.01,1157.0,307.7558,307.7558,307.3981,307.4561,1157.0
2021-11-04 14:30:00,317.93,318.17,317.93,318.13,3299.0,307.3788,307.6108,307.3788,307.5721,3299.0
2021-11-04 14:35:00,318.2,318.2,317.87,317.96,4358.0,307.6398,307.6398,307.3207,307.4078,4358.0
2021-11-04 14:40:00,318.0,318.11,318.0,318.07,1979.0,307.4464,307.5528,307.4464,307.5141,1979.0
2021-11-04 14:45:00,317.96,318.25,317.96,318.03,2079.0,307.4078,307.6881,307.4078,307.4754,2079.0
2021-11-04 14:50:00,318.06,318.1,317.14,317.3,20348.0,307.5044,307.5431,306.615,306.7697,20348.0
2021-11-04 14:55:00,317.41,317.75,317.41,317.75,5485.0,306.876,307.2047,306.876,307.2047,5485.0
2021-11-04 15:00:00,317.68,317.78,317.49,317.78,2795.0,307.137,307.2337,306.9534,307.2337,2795.0
2021-11-04 15:05:00,317.78,318.3,317.65,318.13,7651.0,307.2337,307.7365,307.108,307.5721,7651.0
2021-11-04 15:10:00,318.27,318.27,317.2,317.69,19960.0,307.7075,307.7075,306.673,307.1467,19960.0
2021-11-04 15:15:00,317.94,318.54,317.84,318.29,9824.0,307.3884,307.9685,307.2917,307.7268,9824.0
2021-11-04 15:20:00,318.28,318.91,318.28,318.81,13869.0,307.7171,308.3262,307.7171,308.2295,13869.0
2021-11-04 15:25:00,318.8,318.8,317.99,317.99,4948.0,308.2199,308.2199,307.4368,307.4368,4948.0
2021-11-04 15:30:00,318.06,318.11,317.74,317.97,10450.0,307.5044,307.5528,307.1951,307.4174,10450.0
2021-11-04 15:35:00,317.97,318.15,317.96,318.05,10552.0,307.4174,307.5914,307.4078,307.4948,10552.0
2021-11-04 15:40:00,318.09,318.15,317.86,318.05,10990.0,307.5334,307.5914,307.3111,307.4948,10990.0
2021-11-04 15:45:00,318.04,318.26,317.96,318.15,8193.0,307.4851,307.6978,307.4078,307.5914,8193.0
2021-11-04 15:50:00,318.15,318.56,318.13,318.52,31835.0,307.5914,307.9878,307.5721,307.9492,31835.0
2021-11-04 15:55:00,318.51,318.84,318.35,318.53,57686.0,307.9395,308.2585,307.7848,307.9588,57686.0
2021-11-05 09:30:00,318.92,320.67,317.59,320.67,39523.0,308.3359,310.0278,307.05,310.0278,39523.0
2021-11-05 09:35:00,320.63,321.33,319.92,321.29,8935.0,309.9891,310.6659,309.3027,310.6272,8935.0
2021-11-05 09:40:00,321.55,322.33,320.78,321.2,16706.0,310.8786,311.6327,310.1342,310.5402,16706.0
2021-11-05 09:45:00,321.19,321.19,319.5,319.9,29481.0,310.5306,310.5306,308.8966,309.2834,29481.0
2021-11-05 09:50:00,319.91,319.91,318.74,319.72,11977.0,309.293,309.293,308.1619,309.1093,11977.0
2021-11-05 09:55:00,319.78,321.0,319.55,320.99,22216.0,309.1674,310.3469,308.945,310.3372,22216.0
2021-11-05 10:00:00,320.87,321.23,320.57,321.23,4347.0,310.2212,310.5692,309.9311,310.5692,4347.0
2021-11-05 10:05:00,321.07,321.2,320.57,320.57,7274.0,310.4145,310.5402,309.9311,309.9311,7274.0
2021-11-05 10:10:00,320.79,320.92,319.88,320.45,15608.0,310.1438,310.2695,309.264,309.8151,15608.0
2021-11-05 10:15:00,320.37,320.97,320.22,320.79,21528.0,309.7378,310.3179,309.5928,310.1438,21528.0
2021-11-05 10:20:00,320.94,321.41,320.54,320.54,12729.0,310.2889,310.7433,309.9021,309.9021,12729.0
2021-11-05 10:25:00,320.54,321.21,320.51,320.52,7833.0,309.9021,310.5499,309.8731,309.8828,7833.0
2021-11-05 10:30:00,320.11,320.49,319.78,319.82,8147.0,309.4864,309.8538,309.1674,309.206,8147.0
2021-11-05 10:35:00,319.93,320.21,319.67,319.8,13408.0,309.3124,309.5831,309.061,309.1867,13408.0
2021-11-05 10:40:00,319.69,320.14,319.64,319.92,8720.0,309.0803,309.5154,309.032,309.3027,8720.0
2021-11-05 10:45:00,320.14,320.3,318.48,318.5,7197.0,309.5154,309.6701,307.9105,307.9298,7197.0
2021-11-05 10:50:00,318.63,319.28,318.33,318.82,7109.0,308.0555,308.6839,307.7655,308.2392,7109.0
2021-11-05 10:55:00,318.65,319.59,318.49,319.59,7417.0,308.0749,308.9837,307.9202,308.9837,7417.0
2021-11-05 11:00:00,319.53,320.08,319.42,319.86,2492.0,308.9257,309.4574,308.8193,309.2447,2492.0
2021-11-05 11:05:00,319.83,320.34,319.49,319.82,10716.0,309.2157,309.7088,308.887,309.206,10716.0
2021-11-05 11:10:00,319.79,319.91,319.33,319.41,2990.0,309.177,309.293,308.7323,308.8096,2990.0
2021-11-05 11:15:00,319.31,319.44,318.85,318.91,19049.0,308.713,308.8386,308.2682,308.3262,19049.0
2021-11-05 11:20:00,319.23,319.73,319.23,319.41,8348.0,308.6356,309.119,308.6356,308.8096,8348.0
2021-11-05 11:25:00,319.32,319.45,318.86,319.45,5135.0,308.7226,308.8483,308.2779,308.8483,5135.0
2021-11-05 11:30:00,319.27,319.44,318.84,319.29,4710.0,308.6743,308.8386,308.2585,308.6936,4710.0
2021-11-05 11:35:00,319.23,319.34,318.95,319.0,5964.0,308.6356,308.742,308.3649,308.4132,5964.0
2021-11-05 11:40:00,318.94,319.27,318.8,319.12,6758.0,308.3552,308.6743,308.2199,308.5293,6758.0
2021-11-05 11:45:00,318.97,319.26,318.68,319.03,6143.0,308.3842,308.6646,308.1039,308.4422,6143.0
2021-11-05 11:50:00,318.91,319.33,318.83,318.86,42293.0,308.3262,308.7323,308.2489,308.2779,42293.0
2021-11-05 11:55:00,318.79,318.92,318.21,318.21,2909.0,308.2102,308.3359,307.6495,307.6495,2909.0
2021-11-05 12:00:00,318.18,318.72,318.18,318.63,2708.0,307.6205,308.1425,307.6205,308.0555,2708.0
2021-11-05 12:05:00,318.81,318.81,318.09,318.37,6433.0,308.2295,308.2295,307.5334,307.8041,6433.0
2021-11-05 12:10:00,318.22,318.81,318.1,318.79,3017.0,307.6591,308.2295,307.5431,308.2102,3017.0
2021-11-05 12:15:00,318.99,319.09,318.57,318.72,40304.0,308.4036,308.5003,307.9975,308.1425,40304.0
2021-11-05 12:20:00,318.53,318.78,318.53,318.69,2251.0,307.9588,308.2005,307.9588,308.1135,2251.0
2021-11-05 12:25:00,318.78,319.02,318.69,319.02,1903.0,308.2005,308.4326,308.1135,308.4326,1903.0
2021-11-05 12:30:00,319.02,319.33,319.02,319.16,4203.0,308.4326,308.7323,308.4326,308.5679,4203.0
2021-11-05 12:35:00,319.24,319.26,318.98,319.19,2188.0,308.6453,308.6646,308.3939,308.5969,2188.0
2021-11-05 12:40:00,319.07,319.17,318.89,319.09,3440.0,308.4809,308.5776,308.3069,308.5003,3440.0
2021-11-05 12:45:00,318.88,319.02,318.84,318.91,2622.0,308.2972,308.4326,308.2585,308.3262,2622.0
2021-11-05 12:50:00,319.06,319.23,318.95,319.23,3121.0,308.4712,308.6356,308.3649,308.6356,3121.0
2021-11-05 12:55:00,319.37,319.38,319.01,319.29,2451.0,308.771,308.7806,308.4229,308.6936,2451.0
2021-11-05 13:00:00,319.17,319.37,318.84,319.01,22857.0,308.5776,308.771,308.2585,308.4229,22857.0
2021-11-05 13:05:00,319.16,319.22,318.57,318.69,2108.0,308.5679,308.6259,307.9975,308.1135,2108.0
2021-11-05 13:10:00,318.68,318.99,318.62,318.98,2616.0,308.1039,308.4036,308.0459,308.3939,2616.0
2021-11-05 13:15:00,318.71,318.95,318.59,318.85,4070.0,308.1329,308.3649,308.0168,308.2682,4070.0
2021-11-05 13:20:00,318.85,319.18,318.61,318.61,2602.0,308.2682,308.5873,308.0362,308.0362,2602.0
2021-11-05 13:25:00,318.41,318.5,317.74,317.74,3862.0,307.8428,307.9298,307.1951,307.1951,3862.0
2021-11-05 13:30:00,317.87,318.44,317.87,318.42,3424.0,307.3207,307.8718,307.3207,307.8525,3424.0
2021-11-05 13:35:00,318.41,318.41,318.03,318.13,2100.0,307.8428,307.8428,307.4754,307.5721,2100.0
2021-11-05 13:40:00,318.07,318.21,317.87,318.09,5675.0,307.5141,307.6495,307.3207,307.5334,5675.0
2021-11-05 13:45:00,318.09,318.09,317.42,317.44,4046.0,307.5334,307.5334,306.8857,306.905,4046.0
2021-11-05 13:50:00,317.31,318.18,317.31,318.18,6191.0,306.7793,307.6205,306.7793,307.6205,6191.0
2021-11-05 13:55:00,318.04,318.06,317.8,317.98,2741.0,307.4851,307.5044,307.2531,307.4271,2741.0
2021-11-05 14:00:00,317.9,318.21,317.9,317.97,5643.0,307.3497,307.6495,307.3497,307.4174,5643.0
2021-11-05 14:05:00,317.99,318.37,317.85,318.21,6286.0,307.4368,307.8041,307.3014,307.6495,6286.0
2021-11-05 14:10:00,318.25,318.57,318.17,318.57,1780.0,307.6881,307.9975,307.6108,307.9975,1780.0
2021-11-05 14:15:00,318.47,318.5,318.22,318.22,964.0,307.9008,307.9298,307.6591,307.6591,964.0
2021-11-05 14:20:00,318.19,318.53,318.15,318.33,2834.0,307.6301,307.9588,307.5914,307.7655,2834.0
2021-11-05 14:25:00,318.39,318.72,318.22,318.57,4724.0,307.8235,308.1425,307.6591,307.9975,4724.0
2021-11-05 14:30:00,318.72,319.21,318.44,318.96,9591.0,308.1425,308.6163,307.8718,308.3746,9591.0
2021-11-05 14:35:00,318.87,319.0,318.63,318.87,3609.0,308.2876,308.4132,308.0555,308.2876,3609.0
2021-11-05 14:40:00,319.01,319.01,318.59,318.63,2949.0,308.4229,308.4229,308.0168,308.0555,2949.0
2021-11-05 14:45:00,318.61,319.21,318.61,319.12,4424.0,308.0362,308.6163,308.0362,308.5293,4424.0
2021-11-05 14:50:00,319.1,319.17,319.0,319.07,3475.0,308.5099,308.5776,308.4132,308.4809,3475.0
2021-11-05 14:55:00,319.13,319.22,318.99,319.2,2775.0,308.5389,308.6259,308.4036,308.6066,2775.0
2021-11-05 15:00:00,319.05,319.22,318.7,319.01,9325.0,308.4616,308.6259,308.1232,308.4229,9325.0
2021-11-05 15:05:00,318.94,319.15,318.84,319.15,14548.0,308.3552,308.5583,308.2585,308.5583,14548.0
2021-11-05 15:10:00,319.25,319.4,318.82,318.98,3770.0,308.6549,308.8,308.2392,308.3939,3770.0
2021-11-05 15:15:00,318.83,318.88,318.62,318.63,2557.0,308.2489,308.2972,308.0459,308.0555,2557.0
2021-11-05 15:20:00,318.52,319.02,318.51,318.94,5645.0,307.9492,308.4326,307.9395,308.3552,5645.0
2021-11-05 15:25:00,319.0,319.04,318.78,318.78,4774.0,308.4132,308.4519,308.2005,308.2005,4774.0
2021-11-05 15:30:00,318.79,319.03,318.72,318.96,10977.0,308.2102,308.4422,308.1425,308.3746,10977.0
2021-11-05 15:35:00,318.99,319.33,318.99,319.21,5253.0,308.4036,308.7323,308.4036,308.6163,5253.0
2021-11-05 15:40:00,319.09,319.11,318.51,318.61,5405.0,308.5003,308.5196,307.9395,308.0362,5405.0
2021-11-05 15:45:00,318.51,319.0,318.51,318.77,10561.0,307.9395,308.4132,307.9395,308.1909,10561.0
2021-11-05 15:50:00,318.9,319.27,318.82,318.93,14391.0,308.3166,308.6743,308.2392,308.3456,14391.0
2021-11-05 15:55:00,318.86,319.12,318.65,319.0,50837.0,308.2779,308.5293,308.0749,308.4132,50837.0
2021-11-08 09:30:00,320.32,322.0,319.42,321.1,20367.0,309.6894,311.3137,308.8193,310.4435,20367.0
2021-11-08 09:35:00,321.46,321.9,319.56,320.16,5559.0,310.7916,311.217,308.9547,309.5347,5559.0
2021-11-08 09:40:00,320.16,321.99,319.57,321.9,15181.0,309.5347,311.304,308.9643,311.217,15181.0
2021-11-08 09:45:00,321.9,322.48,321.82,322.36,4918.0,311.217,311.7777,311.1397,311.6617,4918.0
2021-11-08 09:50:00,322.25,322.41,321.16,321.5,3013.0,311.5554,311.7101,310.5016,310.8303,3013.0
2021-11-08 09:55:00,321.23,322.14,320.97,321.31,3832.0,310.5692,311.449,310.3179,310.6466,3832.0
2021-11-08 10:00:00,320.72,321.28,320.49,320.79,5118.0,310.0762,310.6176,309.8538,310.1438,5118.0
2021-11-08 10:05:00,321.02,321.37,320.24,320.57,2387.0,310.3662,310.7046,309.6121,309.9311,2387.0
2021-11-08 10:10:00,320.04,321.59,320.04,321.59,4842.0,309.4187,310.9173,309.4187,310.9173,4842.0
2021-11-08 10:15:00,321.36,321.54,321.04,321.14,2521.0,310.6949,310.8689,310.3855,310.4822,2521.0
2021-11-08 10:20:00,320.88,322.02,320.87,321.71,4536.0,310.2308,311.333,310.2212,311.0333,4536.0
2021-11-08 10:25:00,321.73,322.01,321.47,321.95,3443.0,311.0526,311.3233,310.8013,311.2653,3443.0
2021-11-08 10:30:00,321.87,322.03,321.57,321.85,3059.0,311.188,311.3427,310.8979,311.1687,3059.0
2021-11-08 10:35:00,321.73,321.95,321.24,321.39,3860.0,311.0526,311.2653,310.5789,310.7239,3860.0
2021-11-08 10:40:00,321.29,321.7,320.92,321.21,7750.0,310.6272,311.0236,310.2695,310.5499,7750.0
2021-11-08 10:45:00,321.21,321.8,321.08,321.51,5799.0,310.5499,311.1203,310.4242,310.8399,5799.0
2021-11-08 10:50:00,321.35,321.5,320.71,320.74,11083.0,310.6852,310.8303,310.0665,310.0955,11083.0
2021-11-08 10:55:00,320.83,320.97,320.44,320.5,6280.0,310.1825,310.3179,309.8055,309.8635,6280.0
2021-11-08 11:00:00,320.64,320.91,320.23,320.75,4122.0,309.9988,310.2599,309.6024,310.1052,4122.0
2021-11-08 11:05:00,320.73,320.75,320.33,320.33,3044.0,310.0858,310.1052,309.6991,309.6991,3044.0
2021-11-08 11:10:00,320.37,321.34,320.37,321.18,6597.0,309.7378,310.6756,309.7378,310.5209,6597.0
2021-11-08 11:15:00,321.32,321.35,321.03,321.35,3293.0,310.6562,310.6852,310.3759,310.6852,3293.0
2021-11-08 11:20:00,321.41,321.45,321.12,321.32,12228.0,310.7433,310.7819,310.4629,310.6562,12228.0
2021-11-08 11:25:00,321.34,321.66,321.33,321.54,3784.0,310.6756,310.985,310.6659,310.8689,3784.0
2021-11-08 11:30:00,321.52,321.59,321.41,321.47,4052.0,310.8496,310.9173,310.7433,310.8013,4052.0
2021-11-08 11:35:00,321.53,321.53,321.28,321.35,4191.0,310.8593,310.8593,310.6176,310.6852,4191.0
2021-11-08 11:40:00,321.39,321.41,321.09,321.15,3531.0,310.7239,310.7433,310.4339,310.4919,3531.0
2021-11-08 11:45:00,321.15,321.6,321.05,321.56,5621.0,310.4919,310.927,310.3952,310.8883,5621.0
2021-11-08 11:50:00,321.44,321.55,321.44,321.5,5624.0,310.7723,310.8786,310.7723,310.8303,5624.0
2021-11-08 11:55:00,321.52,321.67,321.32,321.61,5780.0,310.8496,310.9946,310.6562,310.9366,5780.0
2021-11-08 12:00:00,321.61,321.66,321.22,321.23,2043.0,310.9366,310.985,310.5596,310.5692,2043.0
2021-11-08 12:05:00,321.19,321.3,320.56,320.56,2808.0,310.5306,310.6369,309.9215,309.9215,2808.0
2021-11-08 12:10:00,320.71,321.2,320.6,321.2,4325.0,310.0665,310.5402,309.9601,310.5402,4325.0
2021-11-08 12:15:00,321.13,321.48,321.13,321.15,2489.0,310.4726,310.8109,310.4726,310.4919,2489.0
2021-11-08 12:20:00,321.0,321.14,320.98,321.11,1973.0,310.3469,310.4822,310.3275,310.4532,1973.0
2021-11-08 12:25:00,321.17,321.26,321.04,321.04,2158.0,310.5112,310.5982,310.3855,310.3855,2158.0
2021-11-08 12:30:00,321.15,321.15,320.98,320.98,2200.0,310.4919,310.4919,310.3275,310.3275,2200.0
2021-11-08 12:35:00,321.0,321.02,320.45,320.45,2401.0,310.3469,310.3662,309.8151,309.8151,2401.0
2021-11-08 12:40:00,320.28,320.81,320.25,320.81,2591.0,309.6508,310.1632,309.6218,310.1632,2591.0
2021-11-08 12:45:00,320.57,320.65,320.48,320.62,1665.0,309.9311,310.0085,309.8441,309.9795,1665.0
2021-11-08 12:50:00,320.5,321.01,320.48,320.77,5116.0,309.8635,310.3565,309.8441,310.1245,5116.0
2021-11-08 12:55:00,320.7,320.99,320.67,320.99,2008.0,310.0568,310.3372,310.0278,310.3372,2008.0
2021-11-08 13:00:00,321.0,321.15,320.95,321.0,3197.0,310.3469,310.4919,310.2985,310.3469,3197.0
2021-11-08 13:05:00,321.0,321.07,320.68,320.68,2135.0,310.3469,310.4145,310.0375,310.0375,2135.0
2021-11-08 13:10:00,320.79,321.19,320.79,321.04,4840.0,310.1438,310.5306,310.1438,310.3855,4840.0
2021-11-08 13:15:00,320.96,321.07,320.73,320.73,1824.0,310.3082,310.4145,310.0858,310.0858,1824.0
2021-11-08 13:20:00,320.83,320.99,320.45,320.45,3033.0,310.1825,310.3372,309.8151,309.8151,3033.0
2021-11-08 13:25:00,320.45,320.59,320.3,320.3,1376.0,309.8151,309.9505,309.6701,309.6701,1376.0
2021-11-08 13:30:00,320.16,320.46,320.16,320.34,1571.0,309.5347,309.8248,309.5347,309.7088,1571.0
2021-11-08 13:35:00,320.43,320.43,320.13,320.13,2323.0,309.7958,309.7958,309.5057,309.5057,2323.0
2021-11-08 13:40:00,320.19,320.27,320.07,320.27,3812.0,309.5637,309.6411,309.4477,309.6411,3812.0
2021-11-08 13:45:00,320.22,320.57,320.13,320.53,6703.0,309.5928,309.9311,309.5057,309.8925,6703.0
2021-11-08 13:50:00,320.56,320.59,320.41,320.49,1928.0,309.9215,309.9505,309.7764,309.8538,1928.0
2021-11-08 13:55:00,320.47,320.66,320.39,320.66,2679.0,309.8345,310.0181,309.7571,310.0181,2679.0
2021-11-08 14:00:00,320.63,320.64,320.52,320.53,1808.0,309.9891,309.9988,309.8828,309.8925,1808.0
2021-11-08 14:05:00,320.53,321.08,320.52,321.08,5397.0,309.8925,310.4242,309.8828,310.4242,5397.0
2021-11-08 14:10:00,321.19,321.29,320.79,320.79,1749.0,310.5306,310.6272,310.1438,310.1438,1749.0
2021-11-08 14:15:00,320.72,320.87,320.56,320.81,5013.0,310.0762,310.2212,309.9215,310.1632,5013.0
2021-11-08 14:20:00,320.77,320.87,320.4,320.55,4231.0,310.1245,310.2212,309.7668,309.9118,4231.0
2021-11-08 14:25:00,320.57,320.72,320.53,320.72,1705.0,309.9311,310.0762,309.8925,310.0762,1705.0
2021-11-08 14:30:00,320.56,320.64,320.36,320.36,2817.0,309.9215,309.9988,309.7281,309.7281,2817.0
2021-11-08 14:35:00,320.36,320.47,320.13,320.25,2607.0,309.7281,309.8345,309.5057,309.6218,2607.0
2021-11-08 14:40:00,320.25,320.34,320.12,320.34,2859.0,309.6218,309.7088,309.4961,309.7088,2859.0
2021-11-08 14:45:00,320.3,320.3,320.07,320.19,1084.0,309.6701,309.6701,309.4477,309.5637,1084.0
2021-11-08 14:50:00,320.17,320.17,320.04,320.07,1802.0,309.5444,309.5444,309.4187,309.4477,1802.0
2021-11-08 14:55:00,319.99,320.42,319.99,320.41,5309.0,309.3704,309.7861,309.3704,309.7764,5309.0
2021-11-08 15:00:00,320.41,320.48,320.21,320.21,4840.0,309.7764,309.8441,309.5831,309.5831,4840.0
2021-11-08 15:05:00,320.21,320.81,320.2,320.59,5903.0,309.5831,310.1632,309.5734,309.9505,5903.0
2021-11-08 15:10:00,320.66,320.78,320.52,320.73,9712.0,310.0181,310.1342,309.8828,310.0858,9712.0
2021-11-08 15:15:00,320.74,320.84,320.56,320.56,4368.0,310.0955,310.1922,309.9215,309.9215,4368.0
2021-11-08 15:20:00,320.61,320.87,320.56,320.67,19918.0,309.9698,310.2212,309.9215,310.0278,19918.0
2021-11-08 15:25:00,320.72,320.95,320.57,320.68,9715.0,310.0762,310.2985,309.9311,310.0375,9715.0
2021-11-08 15:30:00,320.57,320.72,319.87,319.87,10745.0,309.9311,310.0762,309.2544,309.2544,10745.0
2021-11-08 15:35:00,319.97,320.44,319.88,320.16,13880.0,309.351,309.8055,309.264,309.5347,13880.0
2021-11-08 15:40:00,320.17,320.43,320.09,320.1,11450.0,309.5444,309.7958,309.4671,309.4767,11450.0
2021-11-08 15:45:00,320.17,320.34,320.02,320.24,10570.0,309.5444,309.7088,309.3994,309.6121,10570.0
2021-11-08 15:50:00,320.22,320.61,320.22,320.54,12263.0,309.5928,309.9698,309.5928,309.9021,12263.0
2021-11-08 15:55:00,320.51,320.88,320.42,320.81,49061.0,309.8731,310.2308,309.7861,310.1632,49061.0
2021-11-09 09:30:00,320.62,321.48,319.35,321.48,10463.0,309.9795,310.8109,308.7516,310.8109,10463.0
2021-11-09 09:35:00,321.82,322.07,321.21,321.21,6584.0,311.1397,311.3814,310.5499,310.5499,6584.0
2021-11-09 09:40:00,321.67,322.09,321.66,322.09,994.0,310.9946,311.4007,310.985,311.4007,994.0
2021-11-09 09:45:00,321.73,323.51,321.73,323.51,11414.0,311.0526,312.7736,311.0526,312.7736,11414.0
2021-11-09 09:50:00,323.81,323.97,323.51,323.73,2072.0,313.0636,313.2183,312.7736,312.9863,2072.0
2021-11-09 09:55:00,323.66,324.15,323.37,323.93,11846.0,312.9186,313.3923,312.6382,313.1796,11846.0
2021-11-09 10:00:00,323.95,324.17,323.0,323.31,12278.0,313.199,313.4117,312.2805,312.5802,12278.0
2021-11-09 10:05:00,323.03,323.45,323.02,323.25,813.0,312.3095,312.7156,312.2998,312.5222,813.0
2021-11-09 10:10:00,322.74,323.01,322.63,322.86,2190.0,312.0291,312.2902,311.9228,312.1451,2190.0
2021-11-09 10:15:00,322.2,323.03,322.2,322.38,2662.0,311.507,312.3095,311.507,311.6811,2662.0
2021-11-09 10:20:00,322.51,322.76,322.3,322.64,2847.0,311.8068,312.0485,311.6037,311.9324,2847.0
2021-11-09 10:25:00,322.7,323.02,322.54,323.0,3252.0,311.9904,312.2998,311.8358,312.2805,3252.0
2021-11-09 10:30:00,323.07,323.46,322.99,323.46,123119.0,312.3482,312.7252,312.2708,312.7252,123119.0
2021-11-09 10:35:00,323.33,323.52,323.02,323.11,8121.0,312.5995,312.7832,312.2998,312.3868,8121.0
2021-11-09 10:40:00,323.11,323.38,322.67,322.72,4999.0,312.3868,312.6479,311.9614,312.0098,4999.0
2021-11-09 10:45:00,322.91,323.0,322.54,323.0,3247.0,312.1935,312.2805,311.8358,312.2805,3247.0
2021-11-09 10:50:00,322.92,323.0,322.3,322.3,3034.0,312.2031,312.2805,311.6037,311.6037,3034.0
2021-11-09 10:55:00,322.18,322.69,322.16,322.69,1908.0,311.4877,311.9808,311.4684,311.9808,1908.0
2021-11-09 11:00:00,322.67,323.03,322.59,323.03,2178.0,311.9614,312.3095,311.8841,312.3095,2178.0
2021-11-09 11:05:00,322.85,322.99,322.08,322.2,2927.0,312.1355,312.2708,311.391,311.507,2927.0
2021-11-09 11:10:00,322.19,322.42,321.48,321.78,23813.0,311.4974,311.7197,310.8109,311.101,23813.0
2021-11-09 11:15:00,321.85,322.78,321.85,322.75,4833.0,311.1687,312.0678,311.1687,312.0388,4833.0
2021-11-09 11:20:00,322.9,322.92,322.46,322.75,2053.0,312.1838,312.2031,311.7584,312.0388,2053.0
2021-11-09 11:25:00,322.75,323.18,322.75,322.96,5909.0,312.0388,312.4545,312.0388,312.2418,5909.0
2021-11-09 11:30:00,322.95,323.03,322.66,323.03,4721.0,312.2321,312.3095,311.9518,312.3095,4721.0
2021-11-09 11:35:00,323.04,323.25,322.97,323.0,2320.0,312.3192,312.5222,312.2515,312.2805,2320.0
2021-11-09 11:40:00,322.95,323.08,322.9,322.98,4767.0,312.2321,312.3578,312.1838,312.2612,4767.0
2021-11-09 11:45:00,322.91,323.08,322.79,322.88,3313.0,312.1935,312.3578,312.0775,312.1645,3313.0
2021-11-09 11:50:00,322.99,323.05,322.67,322.9,4129.0,312.2708,312.3288,311.9614,312.1838,4129.0
2021-11-09 11:55:00,322.9,323.14,322.76,323.06,2900.0,312.1838,312.4158,312.0485,312.3385,2900.0
2021-11-09 12:00:00,323.11,323.11,322.86,322.94,5945.0,312.3868,312.3868,312.1451,312.2225,5945.0
2021-11-09 12:05:00,322.96,323.13,322.95,323.01,1672.0,312.2418,312.4062,312.2321,312.2902,1672.0
2021-11-09 12:10:00,323.08,323.89,322.98,323.69,5299.0,312.3578,313.141,312.2612,312.9476,5299.0
2021-11-09 12:15:00,323.71,323.87,323.33,323.33,4262.0,312.9669,313.1216,312.5995,312.5995,4262.0
2021-11-09 12:20:00,323.12,323.31,323.11,323.21,1000.0,312.3965,312.5802,312.3868,312.4835,1000.0
2021-11-09 12:25:00,323.19,323.19,322.88,323.19,3634.0,312.4642,312.4642,312.1645,312.4642,3634.0
2021-11-09 12:30:00,323.33,323.34,323.23,323.31,1091.0,312.5995,312.6092,312.5029,312.5802,1091.0
2021-11-09 12:35:00,323.37,323.38,323.0,323.08,2010.0,312.6382,312.6479,312.2805,312.3578,2010.0
2021-11-09 12:40:00,323.08,323.35,323.03,323.18,3986.0,312.3578,312.6189,312.3095,312.4545,3986.0
2021-11-09 12:45:00,323.18,323.28,322.86,323.24,13996.0,312.4545,312.5512,312.1451,312.5125,13996.0
2021-11-09 12:50:00,323.29,323.62,323.29,323.44,951.0,312.5609,312.8799,312.5609,312.7059,951.0
2021-11-09 12:55:00,323.45,323.65,323.45,323.63,800.0,312.7156,312.9089,312.7156,312.8896,800.0
2021-11-09 13:00:00,323.62,323.8,323.41,323.6,4625.0,312.8799,313.0539,312.6769,312.8606,4625.0
2021-11-09 13:05:00,323.61,324.18,323.61,324.18,2190.0,312.8702,313.4213,312.8702,313.4213,2190.0
2021-11-09 13:10:00,324.02,324.27,323.94,324.19,3478.0,313.2666,313.5083,313.1893,313.431,3478.0
2021-11-09 13:15:00,324.19,324.44,324.06,324.43,3303.0,313.431,313.6727,313.3053,313.663,3303.0
2021-11-09 13:20:00,324.33,324.58,324.3,324.49,3918.0,313.5664,313.8081,313.5373,313.721,3918.0
2021-11-09 13:25:00,324.64,324.64,324.13,324.22,2027.0,313.8661,313.8661,313.373,313.46,2027.0
2021-11-09 13:30:00,324.11,324.11,323.66,323.66,1200.0,313.3537,313.3537,312.9186,312.9186,1200.0
2021-11-09 13:35:00,323.56,323.57,323.26,323.5,1754.0,312.8219,312.8316,312.5319,312.7639,1754.0
2021-11-09 13:40:00,323.6,323.73,323.51,323.53,1291.0,312.8606,312.9863,312.7736,312.7929,1291.0
2021-11-09 13:45:00,323.59,323.66,323.26,323.35,1559.0,312.8509,312.9186,312.5319,312.6189,1559.0
2021-11-09 13:50:00,323.3,323.3,322.97,323.03,1816.0,312.5705,312.5705,312.2515,312.3095,1816.0
2021-11-09 13:55:00,323.01,323.07,322.78,322.97,2413.0,312.2902,312.3482,312.0678,312.2515,2413.0
2021-11-09 14:00:00,323.08,323.22,323.02,323.21,742.0,312.3578,312.4932,312.2998,312.4835,742.0
2021-11-09 14:05:00,323.09,323.09,322.95,322.95,1639.0,312.3675,312.3675,312.2321,312.2321,1639.0
2021-11-09 14:10:00,322.89,323.04,322.57,322.98,3452.0,312.1741,312.3192,311.8648,312.2612,3452.0
2021-11-09 14:15:00,323.02,323.26,323.02,323.24,500.0,312.2998,312.5319,312.2998,312.5125,500.0
2021-11-09 14:20:00,323.37,323.5,323.24,323.25,1131.0,312.6382,312.7639,312.5125,312.5222,1131.0
2021-11-09 14:25:00,323.24,323.46,323.16,323.46,2192.0,312.5125,312.7252,312.4352,312.7252,2192.0
2021-11-09 14:30:00,323.56,323.9,323.55,323.75,3545.0,312.8219,313.1506,312.8122,313.0056,3545.0
2021-11-09 14:35:00,323.68,323.74,323.6,323.74,300.0,312.9379,312.9959,312.8606,312.9959,300.0
2021-11-09 14:40:00,323.74,323.97,323.74,323.94,3215.0,312.9959,313.2183,312.9959,313.1893,3215.0
2021-11-09 14:45:00,324.01,324.01,323.67,323.77,1504.0,313.257,313.257,312.9283,313.0249,1504.0
2021-11-09 14:50:00,323.77,323.79,323.6,323.79,900.0,313.0249,313.0443,312.8606,313.0443,900.0
2021-11-09 14:55:00,323.8,323.86,323.48,323.48,2924.0,313.0539,313.1119,312.7446,312.7446,2924.0
2021-11-09 15:00:00,323.44,323.58,323.44,323.56,2548.0,312.7059,312.8412,312.7059,312.8219,2548.0
2021-11-09 15:05:00,323.56,323.92,323.53,323.88,3426.0,312.8219,313.17,312.7929,313.1313,3426.0
2021-11-09 15:10:00,323.91,323.95,323.82,323.95,4410.0,313.1603,313.199,313.0733,313.199,4410.0
2021-11-09 15:15:00,323.9,324.03,323.77,323.77,4150.0,313.1506,313.2763,313.0249,313.0249,4150.0
2021-11-09 15:20:00,323.85,324.07,323.85,323.94,3504.0,313.1023,313.315,313.1023,313.1893,3504.0
2021-11-09 15:25:00,324.01,324.38,323.8,324.38,4913.0,313.257,313.6147,313.0539,313.6147,4913.0
2021-11-09 15:30:00,324.26,324.38,323.65,323.69,7612.0,313.4987,313.6147,312.9089,312.9476,7612.0
2021-11-09 15:35:00,323.75,323.75,323.19,323.41,3695.0,313.0056,313.0056,312.4642,312.6769,3695.0
2021-11-09 15:40:00,323.44,324.1,323.44,324.0,10476.0,312.7059,313.344,312.7059,313.2473,10476.0
2021-11-09 15:45:00,324.11,324.4,323.7,323.8,8963.0,313.3537,313.634,312.9573,313.0539,8963.0
2021-11-09 15:50:00,323.85,324.0,323.62,323.94,16015.0,313.1023,313.2473,312.8799,313.1893,16015.0
2021-11-09 15:55:00,323.87,324.23,323.83,324.17,35479.0,313.1216,313.4697,313.0829,313.4117,35479.0
2021-11-10 09:30:00,323.31,325.22,323.31,324.96,16475.0,312.5802,314.4268,312.5802,314.1754,16475.0
2021-11-10 09:35:00,324.2,324.2,323.39,324.06,3920.0,313.4407,313.4407,312.6575,313.3053,3920.0
2021-11-10 09:40:00,324.46,324.96,324.25,324.88,2012.0,313.692,314.1754,313.489,314.0981,2012.0
2021-11-10 09:45:00,324.89,325.15,324.29,324.51,5411.0,314.1078,314.3591,313.5277,313.7404,5411.0
2021-11-10 09:50:00,324.77,325.13,324.44,324.81,2328.0,313.9917,314.3398,313.6727,314.0304,2328.0
2021-11-10 09:55:00,324.54,325.15,324.5,325.01,6326.0,313.7694,314.3591,313.7307,314.2238,6326.0
2021-11-10 10:00:00,325.0,325.15,324.85,325.15,45186.0,314.2141,314.3591,314.0691,314.3591,45186.0
2021-11-10 10:05:00,325.09,325.15,324.74,324.81,2261.0,314.3011,314.3591,313.9627,314.0304,2261.0
2021-11-10 10:10:00,324.92,325.15,324.59,324.99,6753.0,314.1368,314.3591,313.8177,314.2044,6753.0
2021-11-10 10:15:00,325.15,325.15,324.82,324.89,1489.0,314.3591,314.3591,314.0401,314.1078,1489.0
2021-11-10 10:20:00,324.79,325.14,324.78,325.04,6205.0,314.0111,314.3495,314.0014,314.2528,6205.0
2021-11-10 10:25:00,324.77,324.86,324.61,324.68,1037.0,313.9917,314.0788,313.8371,313.9047,1037.0
2021-11-10 10:30:00,324.47,324.48,323.97,324.47,5665.0,313.7017,313.7114,313.2183,313.7017,5665.0
2021-11-10 10:35:00,324.54,325.01,324.37,324.78,8973.0,313.7694,314.2238,313.605,314.0014,8973.0
2021-11-10 10:40:00,324.85,325.0,324.61,324.95,5289.0,314.0691,314.2141,313.8371,314.1658,5289.0
2021-11-10 10:45:00,324.93,324.95,324.52,324.81,1702.0,314.1464,314.1658,313.75,314.0304,1702.0
2021-11-10 10:50:00,324.76,324.99,324.41,324.93,2442.0,313.9821,314.2044,313.6437,314.1464,2442.0
2021-11-10 10:55:00,324.83,325.0,324.79,324.98,3846.0,314.0498,314.2141,314.0111,314.1948,3846.0
2021-11-10 11:00:00,325.15,325.15,324.75,324.75,5237.0,314.3591,314.3591,313.9724,313.9724,5237.0
2021-11-10 11:05:00,324.83,325.04,324.45,325.04,14005.0,314.0498,314.2528,313.6824,314.2528,14005.0
2021-11-10 11:10:00,325.05,325.09,324.77,324.89,2430.0,314.2625,314.3011,313.9917,314.1078,2430.0
2021-11-10 11:15:00,324.94,325.15,324.91,325.02,5548.0,314.1561,314.3591,314.1271,314.2335,5548.0
2021-11-10 11:20:00,325.11,325.33,325.01,325.33,3596.0,314.3205,314.5332,314.2238,314.5332,3596.0
2021-11-10 11:25:00,325.25,325.26,325.09,325.16,3123.0,314.4558,314.4655,314.3011,314.3688,3123.0
2021-11-10 11:30:00,325.15,325.37,324.98,325.25,2552.0,314.3591,314.5718,314.1948,314.4558,2552.0
2021-11-10 11:35:00,325.12,325.18,324.33,324.69,2985.0,314.3301,314.3881,313.5664,313.9144,2985.0
2021-11-10 11:40:00,324.77,324.96,324.74,324.83,2971.0,313.9917,314.1754,313.9627,314.0498,2971.0
2021-11-10 11:45:00,324.84,324.95,324.6,324.61,1309.0,314.0594,314.1658,313.8274,313.8371,1309.0
2021-11-10 11:50:00,324.72,324.81,324.56,324.67,2900.0,313.9434,314.0304,313.7887,313.8951,2900.0
2021-11-10 11:55:00,324.86,324.86,324.44,324.59,2484.0,314.0788,314.0788,313.6727,313.8177,2484.0
2021-11-10 12:00:00,324.54,324.54,324.06,324.06,1900.0,313.7694,313.7694,313.3053,313.3053,1900.0
2021-11-10 12:05:00,324.02,324.02,323.66,323.69,1180.0,313.2666,313.2666,312.9186,312.9476,1180.0
2021-11-10 12:10:00,323.69,323.98,323.69,323.75,4635.0,312.9476,313.228,312.9476,313.0056,4635.0
2021-11-10 12:15:00,323.83,323.99,323.83,323.99,300.0,313.0829,313.2376,313.0829,313.2376,300.0
2021-11-10 12:20:00,323.97,324.12,323.97,324.05,1652.0,313.2183,313.3633,313.2183,313.2956,1652.0
2021-11-10 12:25:00,324.0,324.0,323.83,323.83,901.0,313.2473,313.2473,313.0829,313.0829,901.0
2021-11-10 12:30:00,324.01,324.29,323.91,324.29,3086.0,313.257,313.5277,313.1603,313.5277,3086.0
2021-11-10 12:35:00,324.38,324.5,324.13,324.37,4241.0,313.6147,313.7307,313.373,313.605,4241.0
2021-11-10 12:40:00,324.5,324.56,324.29,324.48,4719.0,313.7307,313.7887,313.5277,313.7114,4719.0
2021-11-10 12:45:00,324.39,325.04,324.37,324.99,6352.0,313.6244,314.2528,313.605,314.2044,6352.0
2021-11-10 12:50:00,325.01,325.38,324.96,325.2,10454.0,314.2238,314.5815,314.1754,314.4075,10454.0
2021-11-10 12:55:00,325.11,325.54,324.99,325.08,9234.0,314.3205,314.7362,314.2044,314.2915,9234.0
2021-11-10 13:00:00,325.08,325.15,324.7,324.73,10890.0,314.2915,314.3591,313.9241,313.9531,10890.0
2021-11-10 13:05:00,324.71,325.18,324.62,325.11,17233.0,313.9337,314.3881,313.8467,314.3205,17233.0
2021-11-10 13:10:00,325.08,325.33,324.77,324.77,9813.0,314.2915,314.5332,313.9917,313.9917,9813.0
2021-11-10 13:15:00,324.65,324.78,324.24,324.37,7283.0,313.8757,314.0014,313.4793,313.605,7283.0
2021-11-10 13:20:00,324.45,324.69,324.26,324.6,3925.0,313.6824,313.9144,313.4987,313.8274,3925.0
2021-11-10 13:25:00,324.65,324.91,324.55,324.91,2507.0,313.8757,314.1271,313.7791,314.1271,2507.0
2021-11-10 13:30:00,324.89,324.93,324.8,324.93,919.0,314.1078,314.1464,314.0208,314.1464,919.0
2021-11-10 13:35:00,324.9,324.99,324.78,324.83,5043.0,314.1174,314.2044,314.0014,314.0498,5043.0
2021-11-10 13:40:00,324.86,325.26,324.86,325.24,6817.0,314.0788,314.4655,314.0788,314.4462,6817.0
2021-11-10 13:45:00,325.26,325.45,325.07,325.29,8406.0,314.4655,314.6492,314.2818,314.4945,8406.0
2021-11-10 13:50:00,325.3,325.42,325.07,325.2,2391.0,314.5042,314.6202,314.2818,314.4075,2391.0
2021-11-10 13:55:00,325.39,325.68,325.16,325.46,4195.0,314.5912,314.8715,314.3688,314.6588,4195.0
2021-11-10 14:00:00,325.42,325.48,325.02,325.02,1941.0,314.6202,314.6782,314.2335,314.2335,1941.0
2021-11-10 14:05:00,324.86,325.21,324.86,325.13,9875.0,314.0788,314.4171,314.0788,314.3398,9875.0
2021-11-10 14:10:00,325.24,325.37,324.74,324.75,12158.0,314.4462,314.5718,313.9627,313.9724,12158.0
2021-11-10 14:15:00,324.61,325.23,324.61,325.01,9152.0,313.8371,314.4365,313.8371,314.2238,9152.0
2021-11-10 14:20:00,325.05,325.07,324.67,324.67,3400.0,314.2625,314.2818,313.8951,313.8951,3400.0
2021-11-10 14:25:00,324.65,325.16,324.64,324.78,8940.0,313.8757,314.3688,313.8661,314.0014,8940.0
2021-11-10 14:30:00,324.78,325.14,324.66,324.91,9164.0,314.0014,314.3495,313.8854,314.1271,9164.0
2021-11-10 14:35:00,324.78,325.17,324.73,324.8,7493.0,314.0014,314.3785,313.9531,314.0208,7493.0
2021-11-10 14:40:00,324.86,325.08,324.77,324.89,6258.0,314.0788,314.2915,313.9917,314.1078,6258.0
2021-11-10 14:45:00,324.88,325.31,324.88,325.13,15535.0,314.0981,314.5138,314.0981,314.3398,15535.0
2021-11-10 14:50:00,325.09,325.48,324.96,325.3,6566.0,314.3011,314.6782,314.1754,314.5042,6566.0
2021-11-10 14:55:00,325.25,325.64,325.19,325.35,16744.0,314.4558,314.8329,314.3978,314.5525,16744.0
2021-11-10 15:00:00,325.26,325.27,324.9,324.92,7936.0,314.4655,314.4752,314.1174,314.1368,7936.0
2021-11-10 15:05:00,324.92,325.29,324.88,325.16,12185.0,314.1368,314.4945,314.0981,314.3688,12185.0
2021-11-10 15:10:00,325.2,325.24,325.14,325.19,5475.0,314.4075,314.4462,314.3495,314.3978,5475.0
2021-11-10 15:15:00,325.26,325.46,325.12,325.24,6718.0,314.4655,314.6588,314.3301,314.4462,6718.0
2021-11-10 15:20:00,325.22,325.23,325.01,325.21,12286.0,314.4268,314.4365,314.2238,314.4171,12286.0
2021-11-10 15:25:00,325.25,325.55,325.25,325.36,3207.0,314.4558,314.7459,314.4558,314.5622,3207.0
2021-11-10 15:30:00,325.43,325.43,324.48,324.48,5590.0,314.6298,314.6298,313.7114,313.7114,5590.0
2021-11-10 15:35:00,324.49,325.0,324.43,324.95,14495.0,313.721,314.2141,313.663,314.1658,14495.0
2021-11-10 15:40:00,325.07,325.1,324.87,324.94,17095.0,314.2818,314.3108,314.0884,314.1561,17095.0
2021-11-10 15:45:00,324.99,324.99,324.43,324.71,13705.0,314.2044,314.2044,313.663,313.9337,13705.0
2021-11-10 15:50:00,324.82,325.41,324.82,325.13,13896.0,314.0401,314.6105,314.0401,314.3398,13896.0
2021-11-10 15:55:00,325.08,325.26,324.6,324.66,57518.0,314.2915,314.4655,313.8274,313.8854,57518.0
2021-11-11 09:30:00,323.95,324.58,323.51,324.35,10878.0,313.199,313.8081,312.7736,313.5857,10878.0
2021-11-11 09:35:00,323.85,324.44,323.67,323.88,3903.0,313.1023,313.6727,312.9283,313.1313,3903.0
2021-11-11 09:40:00,323.53,324.52,323.53,323.78,2101.0,312.7929,313.75,312.7929,313.0346,2101.0
2021-11-11 09:45:00,323.29,323.94,323.18,323.7,7032.0,312.5609,313.1893,312.4545,312.9573,7032.0
2021-11-11 09:50:00,323.3,323.91,323.25,323.78,4370.0,312.5705,313.1603,312.5222,313.0346,4370.0
2021-11-11 09:55:00,323.79,324.07,323.54,323.97,4420.0,313.0443,313.315,312.8026,313.2183,4420.0
2021-11-11 10:00:00,323.73,324.05,323.61,324.05,3490.0,312.9863,313.2956,312.8702,313.2956,3490.0
2021-11-11 10:05:00,323.9,323.96,323.0,323.96,4011.0,313.1506,313.2086,312.2805,313.2086,4011.0
2021-11-11 10:10:00,323.79,323.99,323.38,323.92,6146.0,313.0443,313.2376,312.6479,313.17,6146.0
2021-11-11 10:15:00,323.88,324.29,323.81,323.97,3056.0,313.1313,313.5277,313.0636,313.2183,3056.0
2021-11-11 10:20:00,324.0,324.0,323.72,323.79,8446.0,313.2473,313.2473,312.9766,313.0443,8446.0
2021-11-11 10:25:00,323.73,324.3,323.71,324.3,2834.0,312.9863,313.5373,312.9669,313.5373,2834.0
2021-11-11 10:30:00,324.27,324.27,323.75,324.15,5002.0,313.5083,313.5083,313.0056,313.3923,5002.0
2021-11-11 10:35:00,323.94,324.51,323.78,324.11,4491.0,313.1893,313.7404,313.0346,313.3537,4491.0
2021-11-11 10:40:00,323.95,324.21,323.91,324.14,3083.0,313.199,313.4503,313.1603,313.3827,3083.0
2021-11-11 10:45:00,324.22,324.5,324.07,324.5,1972.0,313.46,313.7307,313.315,313.7307,1972.0
2021-11-11 10:50:00,324.41,324.64,324.41,324.56,964.0,313.6437,313.8661,313.6437,313.7887,964.0
2021-11-11 10:55:00,324.59,324.81,324.52,324.81,2401.0,313.8177,314.0304,313.75,314.0304,2401.0
2021-11-11 11:00:00,324.81,325.13,324.81,324.99,2930.0,314.0304,314.3398,314.0304,314.2044,2930.0
2021-11-11 11:05:00,324.91,325.2,324.8,324.97,4811.0,314.1271,314.4075,314.0208,314.1851,4811.0
2021-11-11 11:10:00,325.07,325.36,324.91,325.36,5584.0,314.2818,314.5622,314.1271,314.5622,5584.0
2021-11-11 11:15:00,325.31,325.44,325.2,325.3,5960.0,314.5138,314.6395,314.4075,314.5042,5960.0
2021-11-11 11:20:00,325.44,325.76,325.16,325.69,4044.0,314.6395,314.9489,314.3688,314.8812,4044.0
2021-11-11 11:25:00,325.58,325.6,325.1,325.11,1480.0,314.7749,314.7942,314.3108,314.3205,1480.0
2021-11-11 11:30:00,325.08,325.37,324.84,325.37,9483.0,314.2915,314.5718,314.0594,314.5718,9483.0
2021-11-11 11:35:00,325.27,325.44,325.15,325.36,1922.0,314.4752,314.6395,314.3591,314.5622,1922.0
2021-11-11 11:40:00,325.14,325.24,325.14,325.24,200.0,314.3495,314.4462,314.3495,314.4462,200.0
2021-11-11 11:45:00,325.08,325.25,324.91,325.25,2220.0,314.2915,314.4558,314.1271,314.4558,2220.0
2021-11-11 11:50:00,325.19,325.35,325.18,325.23,794.0,314.3978,314.5525,314.3881,314.4365,794.0
2021-11-11 11:55:00,325.23,325.34,325.12,325.2,8849.0,314.4365,314.5428,314.3301,314.4075,8849.0
2021-11-11 12:00:00,325.29,325.37,325.08,325.08,1375.0,314.4945,314.5718,314.2915,314.2915,1375.0
2021-11-11 12:05:00,325.13,325.59,325.1,325.42,3019.0,314.3398,314.7845,314.3108,314.6202,3019.0
2021-11-11 12:10:00,325.37,325.48,325.34,325.48,1332.0,314.5718,314.6782,314.5428,314.6782,1332.0
2021-11-11 12:15:00,325.34,325.63,325.13,325.48,6700.0,314.5428,314.8232,314.3398,314.6782,6700.0
2021-11-11 12:20:00,325.43,325.43,325.03,325.04,2125.0,314.6298,314.6298,314.2431,314.2528,2125.0
2021-11-11 12:25:00,325.17,325.29,325.01,325.17,5391.0,314.3785,314.4945,314.2238,314.3785,5391.0
2021-11-11 12:30:00,325.17,325.17,324.95,325.1,1871.0,314.3785,314.3785,314.1658,314.3108,1871.0
2021-11-11 12:35:00,325.15,325.41,324.94,325.1,2233.0,314.3591,314.6105,314.1561,314.3108,2233.0
2021-11-11 12:40:00,325.0,325.19,324.89,325.03,3011.0,314.2141,314.3978,314.1078,314.2431,3011.0
2021-11-11 12:45:00,325.11,325.62,325.0,325.35,1675.0,314.3205,314.8135,314.2141,314.5525,1675.0
2021-11-11 12:50:00,325.46,325.47,325.46,325.47,212.0,314.6588,314.6685,314.6588,314.6685,212.0
2021-11-11 12:55:00,325.4,325.46,325.25,325.42,1280.0,314.6008,314.6588,314.4558,314.6202,1280.0
2021-11-11 13:00:00,325.36,325.36,325.06,325.13,1616.0,314.5622,314.5622,314.2721,314.3398,1616.0
2021-11-11 13:05:00,325.22,325.24,324.93,324.94,1470.0,314.4268,314.4462,314.1464,314.1561,1470.0
2021-11-11 13:10:00,324.99,325.17,324.96,325.01,1524.0,314.2044,314.3785,314.1754,314.2238,1524.0
2021-11-11 13:15:00,325.06,325.42,325.06,325.22,1842.0,314.2721,314.6202,314.2721,314.4268,1842.0
2021-11-11 13:20:00,325.32,325.35,325.2,325.34,978.0,314.5235,314.5525,314.4075,314.5428,978.0
2021-11-11 13:25:00,325.46,325.71,325.39,325.57,4447.0,314.6588,314.9006,314.5912,314.7652,4447.0
2021-11-11 13:30:00,325.56,325.6,325.49,325.53,2301.0,314.7555,314.7942,314.6879,314.7265,2301.0
2021-11-11 13:35:00,325.56,325.59,325.48,325.5,1408.0,314.7555,314.7845,314.6782,314.6975,1408.0
2021-11-11 13:40:00,325.55,325.93,325.45,325.83,3914.0,314.7459,315.1133,314.6492,315.0166,3914.0
2021-11-11 13:45:00,325.78,325.78,325.28,325.29,3213.0,314.9682,314.9682,314.4848,314.4945,3213.0
2021-11-11 13:50:00,325.38,325.38,325.09,325.1,1307.0,314.5815,314.5815,314.3011,314.3108,1307.0
2021-11-11 13:55:00,325.2,325.3,325.04,325.04,4278.0,314.4075,314.5042,314.2528,314.2528,4278.0
2021-11-11 14:00:00,325.07,325.24,325.05,325.18,1075.0,314.2818,314.4462,314.2625,314.3881,1075.0
2021-11-11 14:05:00,325.15,325.33,325.15,325.33,14186.0,314.3591,314.5332,314.3591,314.5332,14186.0
2021-11-11 14:10:00,325.22,325.34,325.08,325.2,6097.0,314.4268,314.5428,314.2915,314.4075,6097.0
2021-11-11 14:15:00,325.3,325.32,325.26,325.27,332.0,314.5042,314.5235,314.4655,314.4752,332.0
2021-11-11 14:20:00,325.36,325.42,325.27,325.33,1085.0,314.5622,314.6202,314.4752,314.5332,1085.0
2021-11-11 14:25:00,325.29,325.48,325.2,325.23,3182.0,314.4945,314.6782,314.4075,314.4365,3182.0
2021-11-11 14:30:00,325.25,325.25,324.96,325.25,6437.0,314.4558,314.4558,314.1754,314.4558,6437.0
2021-11-11 14:35:00,325.17,325.25,325.04,325.22,3093.0,314.3785,314.4558,314.2528,314.4268,3093.0
2021-11-11 14:40:00,325.14,325.26,324.94,325.24,8472.0,314.3495,314.4655,314.1561,314.4462,8472.0
2021-11-11 14:45:00,325.24,325.55,325.2,325.43,6173.0,314.4462,314.7459,314.4075,314.6298,6173.0
2021-11-11 14:50:00,325.39,325.39,325.09,325.1,500.0,314.5912,314.5912,314.3011,314.3108,500.0
2021-11-11 14:55:00,325.07,325.26,325.0,325.11,2829.0,314.2818,314.4655,314.2141,314.3205,2829.0
2021-11-11 15:00:00,325.04,325.15,324.95,325.03,2152.0,314.2528,314.3591,314.1658,314.2431,2152.0
2021-11-11 15:05:00,325.04,325.27,324.92,324.92,3752.0,314.2528,314.4752,314.1368,314.1368,3752.0
2021-11-11 15:10:00,324.91,325.02,324.91,325.02,1605.0,314.1271,314.2335,314.1271,314.2335,1605.0
2021-11-11 15:15:00,324.94,325.12,324.94,325.03,2302.0,314.1561,314.3301,314.1561,314.2431,2302.0
2021-11-11 15:20:00,324.97,325.13,324.97,325.13,1921.0,314.1851,314.3398,314.1851,314.3398,1921.0
2021-11-11 15:25:00,325.16,325.37,325.16,325.2,2506.0,314.3688,314.5718,314.3688,314.4075,2506.0
2021-11-11 15:30:00,325.21,325.26,325.03,325.05,4150.0,314.4171,314.4655,314.2431,314.2625,4150.0
2021-11-11 15:35:00,325.1,325.39,325.06,325.39,7765.0,314.3108,314.5912,314.2721,314.5912,7765.0
2021-11-11 15:40:00,325.43,325.71,325.43,325.63,6947.0,314.6298,314.9006,314.6298,314.8232,6947.0
2021-11-11 15:45:00,325.63,325.81,325.56,325.7,14724.0,314.8232,314.9972,314.7555,314.8909,14724.0
2021-11-11 15:50:00,325.63,325.76,325.58,325.63,11246.0,314.8232,314.9489,314.7749,314.8232,11246.0
2021-11-11 15:55:00,325.61,326.11,325.6,325.99,44102.0,314.8039,315.2873,314.7942,315.1713,44102.0
2021-11-12 09:30:00,327.05,327.05,326.0,326.24,24090.0,316.1961,316.1961,315.1809,315.413,24090.0
2021-11-12 09:35:00,326.5,327.04,326.03,327.04,2118.0,315.6643,316.1864,315.2099,316.1864,2118.0
2021-11-12 09:40:00,327.0,327.38,326.37,327.38,2426.0,316.1477,316.5151,315.5386,316.5151,2426.0
2021-11-12 09:45:00,327.25,327.46,327.01,327.02,9200.0,316.3894,316.5925,316.1574,316.1671,9200.0
2021-11-12 09:50:00,327.07,327.46,326.6,327.02,8915.0,316.2154,316.5925,315.761,316.1671,8915.0
2021-11-12 09:55:00,327.14,327.43,327.0,327.12,10095.0,316.2831,316.5635,316.1477,316.2638,10095.0
2021-11-12 10:00:00,327.01,327.53,326.66,326.73,14757.0,316.1574,316.6602,315.819,315.8867,14757.0
2021-11-12 10:05:00,326.7,327.08,326.52,327.08,2876.0,315.8577,316.2251,315.6837,316.2251,2876.0
2021-11-12 10:10:00,326.6,327.44,326.51,327.09,10168.0,315.761,316.5731,315.674,316.2348,10168.0
2021-11-12 10:15:00,327.28,327.71,327.07,327.71,1000.0,316.4184,316.8342,316.2154,316.8342,1000.0
2021-11-12 10:20:00,327.68,327.69,327.52,327.58,2201.0,316.8052,316.8148,316.6505,316.7085,2201.0
2021-11-12 10:25:00,327.64,327.64,327.33,327.61,3004.0,316.7665,316.7665,316.4668,316.7375,3004.0
2021-11-12 10:30:00,327.47,327.68,327.39,327.46,6392.0,316.6021,316.8052,316.5248,316.5925,6392.0
2021-11-12 10:35:00,327.43,328.1,327.43,327.88,4809.0,316.5635,317.2112,316.5635,316.9985,4809.0
2021-11-12 10:40:00,327.98,328.74,327.98,328.63,6514.0,317.0952,317.83,317.0952,317.7236,6514.0
2021-11-12 10:45:00,328.48,328.48,327.95,328.04,1017.0,317.5786,317.5786,317.0662,317.1532,1017.0
2021-11-12 10:50:00,328.19,328.27,328.1,328.27,1486.0,317.2982,317.3756,317.2112,317.3756,1486.0
2021-11-12 10:55:00,328.12,328.22,328.09,328.18,852.0,317.2306,317.3273,317.2016,317.2886,852.0
2021-11-12 11:00:00,328.25,328.38,328.18,328.27,3549.0,317.3563,317.4819,317.2886,317.3756,3549.0
2021-11-12 11:05:00,328.35,328.35,328.0,328.18,1934.0,317.4529,317.4529,317.1146,317.2886,1934.0
2021-11-12 11:10:00,328.31,328.55,328.03,328.1,5058.0,317.4143,317.6463,317.1436,317.2112,5058.0
2021-11-12 11:15:00,328.18,328.7,328.18,328.59,1836.0,317.2886,317.7913,317.2886,317.685,1836.0
2021-11-12 11:20:00,328.73,328.82,328.38,328.38,1262.0,317.8203,317.9073,317.4819,317.4819,1262.0
2021-11-12 11:25:00,328.3,328.35,327.97,327.99,5452.0,317.4046,317.4529,317.0855,317.1049,5452.0
2021-11-12 11:30:00,328.08,328.2,327.86,327.87,8185.0,317.1919,317.3079,316.9792,316.9889,8185.0
2021-11-12 11:35:00,328.04,328.33,327.93,328.33,12821.0,317.1532,317.4336,317.0469,317.4336,12821.0
2021-11-12 11:40:00,328.28,328.37,328.16,328.37,5891.0,317.3853,317.4723,317.2692,317.4723,5891.0
2021-11-12 11:45:00,328.37,328.37,328.1,328.17,1698.0,317.4723,317.4723,317.2112,317.2789,1698.0
2021-11-12 11:50:00,328.19,328.73,328.17,328.73,1980.0,317.2982,317.8203,317.2789,317.8203,1980.0
2021-11-12 11:55:00,328.81,329.24,328.81,329.12,4200.0,317.8977,318.3134,317.8977,318.1974,4200.0
2021-11-12 12:00:00,329.35,329.39,329.24,329.38,1757.0,318.4198,318.4584,318.3134,318.4488,1757.0
2021-11-12 12:05:00,329.29,329.29,329.1,329.17,6800.0,318.3617,318.3617,318.178,318.2457,6800.0
2021-11-12 12:10:00,329.19,329.65,329.18,329.6,2022.0,318.2651,318.7098,318.2554,318.6615,2022.0
2021-11-12 12:15:00,329.64,329.64,329.3,329.43,8956.0,318.7001,318.7001,318.3714,318.4971,8956.0
2021-11-12 12:20:00,329.43,329.7,329.43,329.69,1500.0,318.4971,318.7581,318.4971,318.7485,1500.0
2021-11-12 12:25:00,329.6,329.68,329.56,329.61,703.0,318.6615,318.7388,318.6228,318.6711,703.0
2021-11-12 12:30:00,329.62,329.79,329.61,329.78,1715.0,318.6808,318.8451,318.6711,318.8355,1715.0
2021-11-12 12:35:00,329.81,329.81,329.69,329.69,1363.0,318.8645,318.8645,318.7485,318.7485,1363.0
2021-11-12 12:40:00,329.74,329.88,329.73,329.87,1478.0,318.7968,318.9322,318.7871,318.9225,1478.0
2021-11-12 12:45:00,329.8,329.82,329.78,329.78,575.0,318.8548,318.8742,318.8355,318.8355,575.0
2021-11-12 12:50:00,329.71,329.88,329.65,329.83,2096.0,318.7678,318.9322,318.7098,318.8838,2096.0
2021-11-12 12:55:00,329.87,329.9,329.58,329.77,3323.0,318.9225,318.9515,318.6421,318.8258,3323.0
2021-11-12 13:00:00,329.77,329.79,329.49,329.57,2183.0,318.8258,318.8451,318.5551,318.6324,2183.0
2021-11-12 13:05:00,329.57,329.71,329.55,329.69,2373.0,318.6324,318.7678,318.6131,318.7485,2373.0
2021-11-12 13:10:00,329.66,329.81,329.66,329.8,450.0,318.7195,318.8645,318.7195,318.8548,450.0
2021-11-12 13:15:00,329.77,329.82,329.57,329.75,24861.0,318.8258,318.8742,318.6324,318.8065,24861.0
2021-11-12 13:20:00,329.76,329.76,329.64,329.67,800.0,318.8161,318.8161,318.7001,318.7291,800.0
2021-11-12 13:25:00,329.63,329.84,329.63,329.79,8010.0,318.6905,318.8935,318.6905,318.8451,8010.0
2021-11-12 13:30:00,329.8,329.85,329.66,329.82,1156.0,318.8548,318.9032,318.7195,318.8742,1156.0
2021-11-12 13:35:00,329.82,329.85,329.6,329.66,2913.0,318.8742,318.9032,318.6615,318.7195,2913.0
2021-11-12 13:40:00,329.66,329.82,329.66,329.81,1152.0,318.7195,318.8742,318.7195,318.8645,1152.0
2021-11-12 13:45:00,329.69,329.78,329.6,329.78,2020.0,318.7485,318.8355,318.6615,318.8355,2020.0
2021-11-12 13:50:00,329.78,329.84,329.77,329.84,700.0,318.8355,318.8935,318.8258,318.8935,700.0
2021-11-12 13:55:00,329.92,329.92,329.88,329.9,756.0,318.9708,318.9708,318.9322,318.9515,756.0
2021-11-12 14:00:00,329.93,329.93,329.69,329.69,1767.0,318.9805,318.9805,318.7485,318.7485,1767.0
2021-11-12 14:05:00,329.78,329.8,329.62,329.66,2343.0,318.8355,318.8548,318.6808,318.7195,2343.0
2021-11-12 14:10:00,329.74,329.9,329.72,329.9,2232.0,318.7968,318.9515,318.7775,318.9515,2232.0
2021-11-12 14:15:00,329.83,329.83,329.65,329.68,1639.0,318.8838,318.8838,318.7098,318.7388,1639.0
2021-11-12 14:20:00,329.67,329.73,329.64,329.73,1974.0,318.7291,318.7871,318.7001,318.7871,1974.0
2021-11-12 14:25:00,329.76,329.83,329.69,329.82,1919.0,318.8161,318.8838,318.7485,318.8742,1919.0
2021-11-12 14:30:00,329.89,329.9,329.75,329.84,2349.0,318.9418,318.9515,318.8065,318.8935,2349.0
2021-11-12 14:35:00,329.9,329.9,329.66,329.68,10777.0,318.9515,318.9515,318.7195,318.7388,10777.0
2021-11-12 14:40:00,329.68,329.94,329.63,329.93,1747.0,318.7388,318.9902,318.6905,318.9805,1747.0
2021-11-12 14:45:00,329.88,330.33,329.87,330.28,7347.0,318.9322,319.3672,318.9225,319.3189,7347.0
2021-11-12 14:50:00,330.29,330.44,330.29,330.32,2104.0,319.3286,319.4736,319.3286,319.3576,2104.0
2021-11-12 14:55:00,330.48,330.48,330.19,330.19,2130.0,319.5122,319.5122,319.2319,319.2319,2130.0
2021-11-12 15:00:00,330.14,330.28,330.08,330.28,1965.0,319.1835,319.3189,319.1255,319.3189,1965.0
2021-11-12 15:05:00,330.3,330.37,330.03,330.17,2500.0,319.3382,319.4059,319.0772,319.2125,2500.0
2021-11-12 15:10:00,330.1,330.2,330.03,330.18,2736.0,319.1449,319.2415,319.0772,319.2222,2736.0
2021-11-12 15:15:00,330.18,330.25,330.11,330.24,2355.0,319.2222,319.2899,319.1545,319.2802,2355.0
2021-11-12 15:20:00,330.22,330.57,330.22,330.57,1404.0,319.2609,319.5993,319.2609,319.5993,1404.0
2021-11-12 15:25:00,330.55,330.55,330.08,330.13,6901.0,319.5799,319.5799,319.1255,319.1739,6901.0
2021-11-12 15:30:00,330.26,330.81,330.21,330.81,5053.0,319.2996,319.8313,319.2512,319.8313,5053.0
2021-11-12 15:35:00,330.76,331.29,330.71,331.09,6419.0,319.783,320.2954,319.7346,320.102,6419.0
2021-11-12 15:40:00,331.05,331.22,330.93,331.11,9746.0,320.0633,320.2277,319.9473,320.1213,9746.0
2021-11-12 15:45:00,331.11,331.14,330.91,331.0,11024.0,320.1213,320.1503,319.928,320.015,11024.0
2021-11-12 15:50:00,331.1,331.34,331.1,331.23,11592.0,320.1117,320.3437,320.1117,320.2374,11592.0
2021-11-12 15:55:00,331.21,331.5,331.02,331.22,62774.0,320.218,320.4984,320.0343,320.2277,62774.0
2021-11-15 09:30:00,330.28,330.62,328.13,329.75,32047.0,319.3189,319.6476,317.2402,318.8065,32047.0
2021-11-15 09:35:00,329.82,330.23,328.35,328.5,9193.0,318.8742,319.2705,317.4529,317.598,9193.0
2021-11-15 09:40:00,328.24,329.49,327.85,329.05,7423.0,317.3466,318.5551,316.9695,318.1297,7423.0
2021-11-15 09:45:00,329.0,330.61,329.0,330.22,5989.0,318.0814,319.6379,318.0814,319.2609,5989.0
2021-11-15 09:50:00,330.37,330.84,329.62,330.84,6975.0,319.4059,319.8603,318.6808,319.8603,6975.0
2021-11-15 09:55:00,330.47,330.91,330.4,330.61,2463.0,319.5026,319.928,319.4349,319.6379,2463.0
2021-11-15 10:00:00,330.46,331.36,329.95,331.36,27130.0,319.4929,320.363,318.9998,320.363,27130.0
2021-11-15 10:05:00,331.1,331.15,330.46,331.15,3641.0,320.1117,320.16,319.4929,320.16,3641.0
2021-11-15 10:10:00,331.24,331.4,330.85,331.15,5301.0,320.247,320.4017,319.87,320.16,5301.0
2021-11-15 10:15:00,331.3,331.48,330.79,330.91,10614.0,320.305,320.4791,319.812,319.928,10614.0
2021-11-15 10:20:00,331.03,331.17,330.76,331.17,10479.0,320.044,320.1794,319.783,320.1794,10479.0
2021-11-15 10:25:00,331.2,331.82,331.2,331.34,5175.0,320.2084,320.8078,320.2084,320.3437,5175.0
2021-11-15 10:30:00,331.5,331.75,331.3,331.49,3672.0,320.4984,320.7401,320.305,320.4887,3672.0
2021-11-15 10:35:00,331.45,332.0,331.13,331.93,7705.0,320.4501,320.9818,320.1407,320.9141,7705.0
2021-11-15 10:40:00,332.03,332.08,331.51,331.52,4151.0,321.0108,321.0591,320.5081,320.5177,4151.0
2021-11-15 10:45:00,331.5,331.61,331.25,331.61,3747.0,320.4984,320.6047,320.2567,320.6047,3747.0
2021-11-15 10:50:00,331.48,331.51,331.02,331.43,3274.0,320.4791,320.5081,320.0343,320.4307,3274.0
2021-11-15 10:55:00,331.47,331.65,331.22,331.45,3584.0,320.4694,320.6434,320.2277,320.4501,3584.0
2021-11-15 11:00:00,331.62,332.09,331.51,331.97,1702.0,320.6144,321.0688,320.5081,320.9528,1702.0
2021-11-15 11:05:00,331.87,331.88,331.52,331.72,1563.0,320.8561,320.8658,320.5177,320.7111,1563.0
2021-11-15 11:10:00,331.75,332.16,331.49,332.1,5227.0,320.7401,321.1365,320.4887,321.0785,5227.0
2021-11-15 11:15:00,332.2,332.4,332.2,332.29,1904.0,321.1752,321.3685,321.1752,321.2622,1904.0
2021-11-15 11:20:00,332.08,332.18,332.02,332.11,3134.0,321.0591,321.1558,321.0011,321.0882,3134.0
2021-11-15 11:25:00,332.06,332.1,331.8,331.96,2049.0,321.0398,321.0785,320.7884,320.9431,2049.0
2021-11-15 11:30:00,332.05,332.25,331.81,332.09,7486.0,321.0301,321.2235,320.7981,321.0688,7486.0
2021-11-15 11:35:00,332.16,332.31,332.04,332.09,2324.0,321.1365,321.2815,321.0205,321.0688,2324.0
2021-11-15 11:40:00,331.97,331.97,331.18,331.18,1766.0,320.9528,320.9528,320.189,320.189,1766.0
2021-11-15 11:45:00,331.13,331.39,331.1,331.26,2204.0,320.1407,320.392,320.1117,320.2664,2204.0
2021-11-15 11:50:00,331.27,331.67,331.15,331.62,3790.0,320.276,320.6628,320.16,320.6144,3790.0
2021-11-15 11:55:00,331.67,331.87,331.54,331.69,6069.0,320.6628,320.8561,320.5371,320.6821,6069.0
2021-11-15 12:00:00,331.75,332.2,331.72,332.2,6577.0,320.7401,321.1752,320.7111,321.1752,6577.0
2021-11-15 12:05:00,332.18,332.6,332.17,332.6,2131.0,321.1558,321.5619,321.1462,321.5619,2131.0
2021-11-15 12:10:00,332.6,332.6,332.45,332.58,4300.0,321.5619,321.5619,321.4169,321.5426,4300.0
2021-11-15 12:15:00,332.45,332.66,332.45,332.66,2106.0,321.4169,321.6199,321.4169,321.6199,2106.0
2021-11-15 12:20:00,332.7,332.73,332.61,332.73,1505.0,321.6586,321.6876,321.5716,321.6876,1505.0
2021-11-15 12:25:00,332.63,332.73,332.54,332.55,2821.0,321.5909,321.6876,321.5039,321.5136,2821.0
2021-11-15 12:30:00,332.55,332.59,332.2,332.23,4318.0,321.5136,321.5522,321.1752,321.2042,4318.0
2021-11-15 12:35:00,332.21,332.38,331.91,332.03,3911.0,321.1848,321.3492,320.8948,321.0108,3911.0
2021-11-15 12:40:00,332.01,332.05,331.69,332.0,3231.0,320.9915,321.0301,320.6821,320.9818,3231.0
2021-11-15 12:45:00,331.97,332.2,331.95,332.11,1945.0,320.9528,321.1752,320.9335,321.0882,1945.0
2021-11-15 12:50:00,332.15,332.54,332.14,332.31,3608.0,321.1268,321.5039,321.1172,321.2815,3608.0
2021-11-15 12:55:00,332.41,332.54,332.35,332.4,2649.0,321.3782,321.5039,321.3202,321.3685,2649.0
2021-11-15 13:00:00,332.32,332.32,332.0,332.1,2527.0,321.2912,321.2912,320.9818,321.0785,2527.0
2021-11-15 13:05:00,332.09,332.15,331.96,332.07,5547.0,321.0688,321.1268,320.9431,321.0495,5547.0
2021-11-15 13:10:00,332.07,332.15,332.01,332.02,969.0,321.0495,321.1268,320.9915,321.0011,969.0
2021-11-15 13:15:00,332.0,332.34,331.83,331.83,5169.0,320.9818,321.3105,320.8174,320.8174,5169.0
2021-11-15 13:20:00,331.85,331.99,331.55,331.97,4601.0,320.8368,320.9721,320.5467,320.9528,4601.0
2021-11-15 13:25:00,331.99,332.09,331.91,332.01,3082.0,320.9721,321.0688,320.8948,320.9915,3082.0
2021-11-15 13:30:00,331.98,332.01,331.83,331.85,9920.0,320.9625,320.9915,320.8174,320.8368,9920.0
2021-11-15 13:35:00,331.83,332.27,331.83,331.99,4130.0,320.8174,321.2428,320.8174,320.9721,4130.0
2021-11-15 13:40:00,332.1,332.1,331.99,332.09,887.0,321.0785,321.0785,320.9721,321.0688,887.0
2021-11-15 13:45:00,332.16,332.26,332.13,332.22,1912.0,321.1365,321.2332,321.1075,321.1945,1912.0
2021-11-15 13:50:00,332.25,332.33,332.16,332.28,2156.0,321.2235,321.3009,321.1365,321.2525,2156.0
2021-11-15 13:55:00,332.2,332.27,332.03,332.27,2767.0,321.1752,321.2428,321.0108,321.2428,2767.0
2021-11-15 14:00:00,332.26,332.34,332.16,332.32,3664.0,321.2332,321.3105,321.1365,321.2912,3664.0
2021-11-15 14:05:00,332.29,332.3,331.88,332.1,6558.0,321.2622,321.2718,320.8658,321.0785,6558.0
2021-11-15 14:10:00,332.0,332.07,331.79,332.0,6234.0,320.9818,321.0495,320.7788,320.9818,6234.0
2021-11-15 14:15:00,331.95,332.01,331.79,331.83,1862.0,320.9335,320.9915,320.7788,320.8174,1862.0
2021-11-15 14:20:00,331.79,332.04,331.69,332.04,4137.0,320.7788,321.0205,320.6821,321.0205,4137.0
2021-11-15 14:25:00,331.92,331.96,331.65,331.8,2690.0,320.9045,320.9431,320.6434,320.7884,2690.0
2021-11-15 14:30:00,331.95,332.28,331.82,332.25,2866.0,320.9335,321.2525,320.8078,321.2235,2866.0
2021-11-15 14:35:00,332.25,332.54,332.24,332.54,600.0,321.2235,321.5039,321.2138,321.5039,600.0
2021-11-15 14:40:00,332.52,332.8,332.25,332.7,4169.0,321.4845,321.7553,321.2235,321.6586,4169.0
2021-11-15 14:45:00,332.79,332.79,332.64,332.68,977.0,321.7456,321.7456,321.6006,321.6392,977.0
2021-11-15 14:50:00,332.65,332.87,332.63,332.64,5630.0,321.6102,321.8229,321.5909,321.6006,5630.0
2021-11-15 14:55:00,332.72,332.97,332.63,332.96,4192.0,321.6779,321.9196,321.5909,321.9099,4192.0
2021-11-15 15:00:00,332.93,332.93,332.54,332.68,3130.0,321.8809,321.8809,321.5039,321.6392,3130.0
2021-11-15 15:05:00,332.64,332.78,332.5,332.5,2663.0,321.6006,321.7359,321.4652,321.4652,2663.0
2021-11-15 15:10:00,332.5,332.64,332.41,332.55,2715.0,321.4652,321.6006,321.3782,321.5136,2715.0
2021-11-15 15:15:00,332.56,332.56,332.3,332.33,2424.0,321.5232,321.5232,321.2718,321.3009,2424.0
2021-11-15 15:20:00,332.37,332.48,332.3,332.37,3875.0,321.3395,321.4459,321.2718,321.3395,3875.0
2021-11-15 15:25:00,332.38,332.46,332.02,332.1,8132.0,321.3492,321.4265,321.0011,321.0785,8132.0
2021-11-15 15:30:00,332.02,332.42,331.9,332.25,8137.0,321.0011,321.3879,320.8851,321.2235,8137.0
2021-11-15 15:35:00,332.16,332.32,332.13,332.13,4564.0,321.1365,321.2912,321.1075,321.1075,4564.0
2021-11-15 15:40:00,332.0,332.39,331.93,332.35,12993.0,320.9818,321.3589,320.9141,321.3202,12993.0
2021-11-15 15:45:00,332.24,332.79,332.23,332.72,9840.0,321.2138,321.7456,321.2042,321.6779,9840.0
2021-11-15 15:50:00,332.65,332.65,332.27,332.39,14485.0,321.6102,321.6102,321.2428,321.3589,14485.0
2021-11-15 15:55:00,332.35,333.0,332.06,332.9,46374.0,321.3202,321.9486,321.0398,321.8519,46374.0
2021-11-16 09:30:00,333.38,335.27,332.87,334.77,23172.0,322.316,324.1433,321.8229,323.6599,23172.0
2021-11-16 09:35:00,334.81,335.31,334.65,334.65,5683.0,323.6985,324.182,323.5439,323.5439,5683.0
2021-11-16 09:40:00,334.84,335.5,334.84,335.46,2139.0,323.7276,324.3656,323.7276,324.327,2139.0
2021-11-16 09:45:00,335.48,336.71,335.27,336.71,9777.0,324.3463,325.5355,324.1433,325.5355,9777.0
2021-11-16 09:50:00,336.44,336.98,335.59,336.98,7899.0,325.2745,325.7965,324.4527,325.7965,7899.0
2021-11-16 09:55:00,336.66,336.86,335.87,336.17,14378.0,325.4872,325.6805,324.7234,325.0134,14378.0
2021-11-16 10:00:00,335.87,336.64,335.78,335.85,22095.0,324.7234,325.4678,324.6364,324.704,22095.0
2021-11-16 10:05:00,336.07,337.59,336.07,337.24,13109.0,324.9167,326.3863,324.9167,326.0479,13109.0
2021-11-16 10:10:00,337.33,337.6,337.11,337.37,8572.0,326.1349,326.396,325.9222,326.1736,8572.0
2021-11-16 10:15:00,337.25,338.31,337.25,337.75,25294.0,326.0576,327.0824,326.0576,326.541,25294.0
2021-11-16 10:20:00,337.8,338.18,337.1,337.1,18114.0,326.5893,326.9567,325.9125,325.9125,18114.0
2021-11-16 10:25:00,337.14,337.14,336.19,336.72,13814.0,325.9512,325.9512,325.0327,325.5452,13814.0
2021-11-16 10:30:00,336.72,337.11,336.69,337.05,13374.0,325.5452,325.9222,325.5162,325.8642,13374.0
2021-11-16 10:35:00,337.05,337.83,337.0,337.82,5881.0,325.8642,326.6183,325.8159,326.6087,5881.0
2021-11-16 10:40:00,337.8,338.16,337.53,338.04,7429.0,326.5893,326.9374,326.3283,326.8214,7429.0
2021-11-16 10:45:00,337.89,338.37,337.89,338.32,6359.0,326.6763,327.1404,326.6763,327.0921,6359.0
2021-11-16 10:50:00,338.37,338.53,338.2,338.43,6469.0,327.1404,327.2951,326.976,327.1984,6469.0
2021-11-16 10:55:00,338.38,338.82,338.27,338.72,13881.0,327.1501,327.5755,327.0437,327.4788,13881.0
2021-11-16 11:00:00,338.63,338.75,338.49,338.67,10830.0,327.3918,327.5078,327.2564,327.4304,10830.0
2021-11-16 11:05:00,338.53,338.63,338.22,338.25,7222.0,327.2951,327.3918,326.9954,327.0244,7222.0
2021-11-16 11:10:00,338.27,338.5,337.42,337.48,9303.0,327.0437,327.2661,326.2219,326.2799,9303.0
2021-11-16 11:15:00,337.54,337.95,337.49,337.83,3125.0,326.3379,326.7343,326.2896,326.6183,3125.0
2021-11-16 11:20:00,338.09,338.33,337.93,337.93,5789.0,326.8697,327.1017,326.715,326.715,5789.0
2021-11-16 11:25:00,337.98,338.75,337.98,338.49,7996.0,326.7633,327.5078,326.7633,327.2564,7996.0
2021-11-16 11:30:00,338.49,338.5,338.33,338.46,3022.0,327.2564,327.2661,327.1017,327.2274,3022.0
2021-11-16 11:35:00,338.43,338.87,338.38,338.74,3374.0,327.1984,327.6238,327.1501,327.4981,3374.0
2021-11-16 11:40:00,338.74,339.0,338.64,338.89,4328.0,327.4981,327.7495,327.4014,327.6431,4328.0
2021-11-16 11:45:00,338.79,338.93,338.71,338.71,2736.0,327.5465,327.6818,327.4691,327.4691,2736.0
2021-11-16 11:50:00,338.83,339.06,338.81,339.06,2539.0,327.5851,327.8075,327.5658,327.8075,2539.0
2021-11-16 11:55:00,339.05,339.37,339.05,339.37,5876.0,327.7978,328.1072,327.7978,328.1072,5876.0
2021-11-16 12:00:00,339.23,339.39,338.72,338.79,8581.0,327.9719,328.1266,327.4788,327.5465,8581.0
2021-11-16 12:05:00,338.46,338.6,338.43,338.5,2509.0,327.2274,327.3628,327.1984,327.2661,2509.0
2021-11-16 12:10:00,338.6,338.6,338.43,338.44,1750.0,327.3628,327.3628,327.1984,327.2081,1750.0
2021-11-16 12:15:00,338.44,338.86,338.43,338.78,10412.0,327.2081,327.6141,327.1984,327.5368,10412.0
2021-11-16 12:20:00,338.95,339.1,338.39,338.41,4852.0,327.7012,327.8462,327.1597,327.1791,4852.0
2021-11-16 12:25:00,338.38,338.59,338.34,338.51,6430.0,327.1501,327.3531,327.1114,327.2758,6430.0
2021-11-16 12:30:00,338.62,338.86,338.61,338.79,2422.0,327.3821,327.6141,327.3724,327.5465,2422.0
2021-11-16 12:35:00,338.7,338.81,338.45,338.55,8959.0,327.4594,327.5658,327.2177,327.3144,8959.0
2021-11-16 12:40:00,338.46,339.16,338.46,339.1,4647.0,327.2274,327.9042,327.2274,327.8462,4647.0
2021-11-16 12:45:00,339.09,339.25,338.83,339.06,3923.0,327.8365,327.9912,327.5851,327.8075,3923.0
2021-11-16 12:50:00,338.99,339.17,338.77,339.05,4605.0,327.7398,327.9139,327.5271,327.7978,4605.0
2021-11-16 12:55:00,339.09,339.21,338.55,338.65,6028.0,327.8365,327.9525,327.3144,327.4111,6028.0
2021-11-16 13:00:00,338.74,339.11,338.74,339.1,800.0,327.4981,327.8558,327.4981,327.8462,800.0
2021-11-16 13:05:00,339.09,339.35,339.03,339.29,5823.0,327.8365,328.0879,327.7785,328.0299,5823.0
2021-11-16 13:10:00,339.26,339.45,339.26,339.42,1601.0,328.0009,328.1846,328.0009,328.1556,1601.0
2021-11-16 13:15:00,339.43,339.43,339.1,339.18,2021.0,328.1652,328.1652,327.8462,327.9235,2021.0
2021-11-16 13:20:00,339.01,339.52,339.0,339.52,6687.0,327.7592,328.2522,327.7495,328.2522,6687.0
2021-11-16 13:25:00,339.52,339.52,339.22,339.24,6275.0,328.2522,328.2522,327.9622,327.9815,6275.0
2021-11-16 13:30:00,339.27,339.46,339.23,339.46,4482.0,328.0105,328.1942,327.9719,328.1942,4482.0
2021-11-16 13:35:00,339.47,339.95,339.39,339.76,4457.0,328.2039,328.668,328.1266,328.4843,4457.0
2021-11-16 13:40:00,339.76,339.89,339.68,339.89,11453.0,328.4843,328.61,328.4069,328.61,11453.0
2021-11-16 13:45:00,339.85,340.07,339.69,339.69,6725.0,328.5713,328.784,328.4166,328.4166,6725.0
2021-11-16 13:50:00,339.75,339.93,339.16,339.41,7583.0,328.4746,328.6486,327.9042,328.1459,7583.0
2021-11-16 13:55:00,339.41,339.41,338.89,339.17,2524.0,328.1459,328.1459,327.6431,327.9139,2524.0
2021-11-16 14:00:00,339.18,339.56,338.94,339.53,13146.0,327.9235,328.2909,327.6915,328.2619,13146.0
2021-11-16 14:05:00,339.6,339.66,339.35,339.54,5724.0,328.3296,328.3876,328.0879,328.2716,5724.0
2021-11-16 14:10:00,339.52,339.66,339.43,339.6,5388.0,328.2522,328.3876,328.1652,328.3296,5388.0
2021-11-16 14:15:00,339.59,339.66,339.21,339.34,8137.0,328.3199,328.3876,327.9525,328.0782,8137.0
2021-11-16 14:20:00,339.21,339.57,339.11,339.48,10043.0,327.9525,328.3006,327.8558,328.2136,10043.0
2021-11-16 14:25:00,339.56,339.78,339.54,339.78,7660.0,328.2909,328.5036,328.2716,328.5036,7660.0
2021-11-16 14:30:00,339.81,339.83,339.66,339.73,1396.0,328.5326,328.5519,328.3876,328.4553,1396.0
2021-11-16 14:35:00,339.62,339.7,339.46,339.59,9356.0,328.3489,328.4263,328.1942,328.3199,9356.0
2021-11-16 14:40:00,339.61,339.76,339.6,339.7,15669.0,328.3392,328.4843,328.3296,328.4263,15669.0
2021-11-16 14:45:00,339.56,339.74,339.33,339.38,15610.0,328.2909,328.4649,328.0685,328.1169,15610.0
2021-11-16 14:50:00,339.32,339.5,339.28,339.4,4745.0,328.0589,328.2329,328.0202,328.1362,4745.0
2021-11-16 14:55:00,339.35,339.49,339.34,339.49,1905.0,328.0879,328.2232,328.0782,328.2232,1905.0
2021-11-16 15:00:00,339.34,339.43,339.25,339.35,4365.0,328.0782,328.1652,327.9912,328.0879,4365.0
2021-11-16 15:05:00,339.4,339.4,338.72,338.73,3576.0,328.1362,328.1362,327.4788,327.4885,3576.0
2021-11-16 15:10:00,338.79,339.0,338.79,338.86,10664.0,327.5465,327.7495,327.5465,327.6141,10664.0
2021-11-16 15:15:00,339.01,339.12,338.9,339.12,5008.0,327.7592,327.8655,327.6528,327.8655,5008.0
2021-11-16 15:20:00,339.28,339.35,338.93,338.99,8394.0,328.0202,328.0879,327.6818,327.7398,8394.0
2021-11-16 15:25:00,338.92,339.11,338.89,339.1,6029.0,327.6721,327.8558,327.6431,327.8462,6029.0
2021-11-16 15:30:00,339.12,339.43,339.12,339.39,6923.0,327.8655,328.1652,327.8655,328.1266,6923.0
2021-11-16 15:35:00,339.41,339.73,339.37,339.43,22259.0,328.1459,328.4553,328.1072,328.1652,22259.0
2021-11-16 15:40:00,339.49,339.49,339.19,339.39,10056.0,328.2232,328.2232,327.9332,328.1266,10056.0
2021-11-16 15:45:00,339.43,339.43,339.18,339.22,18140.0,328.1652,328.1652,327.9235,327.9622,18140.0
2021-11-16 15:50:00,339.21,339.61,338.94,339.24,37321.0,327.9525,328.3392,327.6915,327.9815,37321.0
2021-11-16 15:55:00,339.24,339.42,338.62,338.77,82422.0,327.9815,328.1556,327.3821,327.5271,82422.0
2021-11-17 09:30:00,338.03,340.45,337.8,340.45,23127.0,326.8117,329.1514,326.5893,329.1514,23127.0
2021-11-17 09:35:00,339.6,340.12,338.88,340.11,2883.0,328.3296,328.8323,327.6335,328.8227,2883.0
2021-11-17 09:40:00,340.34,340.34,338.7,338.7,2159.0,329.045,329.045,327.4594,327.4594,2159.0
2021-11-17 09:45:00,338.8,340.0,338.8,338.83,2279.0,327.5561,328.7163,327.5561,327.5851,2279.0
2021-11-17 09:50:00,338.61,339.08,338.2,338.24,2857.0,327.3724,327.8268,326.976,327.0147,2857.0
2021-11-17 09:55:00,338.44,338.44,337.89,337.89,3733.0,327.2081,327.2081,326.6763,326.6763,3733.0
2021-11-17 10:00:00,337.62,338.7,337.4,338.52,2478.0,326.4153,327.4594,326.2026,327.2854,2478.0
2021-11-17 10:05:00,338.4,338.48,337.67,337.68,5837.0,327.1694,327.2468,326.4636,326.4733,5837.0
2021-11-17 10:10:00,337.81,337.9,337.04,337.32,7456.0,326.599,326.686,325.8545,326.1252,7456.0
2021-11-17 10:15:00,337.54,337.54,337.08,337.17,3360.0,326.3379,326.3379,325.8932,325.9802,3360.0
2021-11-17 10:20:00,337.18,337.32,336.72,336.79,5845.0,325.9899,326.1252,325.5452,325.6128,5845.0
2021-11-17 10:25:00,336.87,336.87,336.32,336.66,3986.0,325.6902,325.6902,325.1584,325.4872,3986.0
2021-11-17 10:30:00,336.63,336.86,336.43,336.85,11728.0,325.4581,325.6805,325.2648,325.6708,11728.0
2021-11-17 10:35:00,336.9,337.21,336.74,337.11,11733.0,325.7192,326.0189,325.5645,325.9222,11733.0
2021-11-17 10:40:00,336.98,337.15,336.48,336.75,6852.0,325.7965,325.9609,325.3131,325.5742,6852.0
2021-11-17 10:45:00,336.82,337.08,336.66,337.05,4508.0,325.6418,325.8932,325.4872,325.8642,4508.0
2021-11-17 10:50:00,337.09,337.18,336.96,337.18,4405.0,325.9029,325.9899,325.7772,325.9899,4405.0
2021-11-17 10:55:00,337.29,337.42,337.12,337.18,2310.0,326.0962,326.2219,325.9319,325.9899,2310.0
2021-11-17 11:00:00,337.24,337.36,336.97,336.97,5487.0,326.0479,326.1639,325.7869,325.7869,5487.0
2021-11-17 11:05:00,337.14,337.3,336.94,337.3,1305.0,325.9512,326.1059,325.7579,326.1059,1305.0
2021-11-17 11:10:00,337.26,337.42,336.98,336.98,4080.0,326.0672,326.2219,325.7965,325.7965,4080.0
2021-11-17 11:15:00,337.01,337.01,336.64,336.65,1972.0,325.8255,325.8255,325.4678,325.4775,1972.0
2021-11-17 11:20:00,336.65,336.78,336.38,336.42,3010.0,325.4775,325.6032,325.2164,325.2551,3010.0
2021-11-17 11:25:00,336.44,336.71,336.16,336.16,5019.0,325.2745,325.5355,325.0037,325.0037,5019.0
2021-11-17 11:30:00,336.25,336.26,335.57,335.57,2911.0,325.0908,325.1004,324.4333,324.4333,2911.0
2021-11-17 11:35:00,335.66,335.75,335.3,335.44,4469.0,324.5203,324.6074,324.1723,324.3076,4469.0
2021-11-17 11:40:00,335.43,335.89,335.28,335.28,15400.0,324.298,324.7427,324.153,324.153,15400.0
2021-11-17 11:45:00,335.35,335.5,335.19,335.5,4043.0,324.2206,324.3656,324.0659,324.3656,4043.0
2021-11-17 11:50:00,335.49,335.56,335.3,335.37,4455.0,324.356,324.4237,324.1723,324.24,4455.0
2021-11-17 11:55:00,335.34,335.43,335.0,335.22,6030.0,324.211,324.298,323.8822,324.0949,6030.0
2021-11-17 12:00:00,335.08,335.32,334.96,335.31,3546.0,323.9596,324.1916,323.8436,324.182,3546.0
2021-11-17 12:05:00,335.37,335.38,334.8,334.9,5214.0,324.24,324.2496,323.6889,323.7856,5214.0
2021-11-17 12:10:00,335.07,335.15,334.73,335.13,6164.0,323.9499,324.0273,323.6212,324.0079,6164.0
2021-11-17 12:15:00,335.08,335.12,334.64,334.8,4427.0,323.9596,323.9983,323.5342,323.6889,4427.0
2021-11-17 12:20:00,334.69,334.87,334.63,334.69,6896.0,323.5825,323.7566,323.5245,323.5825,6896.0
2021-11-17 12:25:00,334.63,335.21,334.52,335.09,5169.0,323.5245,324.0853,323.4182,323.9693,5169.0
2021-11-17 12:30:00,335.06,335.43,334.84,334.91,6731.0,323.9403,324.298,323.7276,323.7952,6731.0
2021-11-17 12:35:00,334.93,335.64,334.93,335.64,6954.0,323.8146,324.501,323.8146,324.501,6954.0
2021-11-17 12:40:00,335.66,335.68,335.47,335.62,2393.0,324.5203,324.5397,324.3366,324.4817,2393.0
2021-11-17 12:45:00,335.61,335.95,335.61,335.95,2022.0,324.472,324.8007,324.472,324.8007,2022.0
2021-11-17 12:50:00,336.03,336.03,335.81,335.86,2947.0,324.8781,324.8781,324.6654,324.7137,2947.0
2021-11-17 12:55:00,335.94,336.43,335.93,336.25,7656.0,324.791,325.2648,324.7814,325.0908,7656.0
2021-11-17 13:00:00,336.2,336.37,336.1,336.17,8576.0,325.0424,325.2068,324.9457,325.0134,8576.0
2021-11-17 13:05:00,336.48,336.77,336.37,336.77,4585.0,325.3131,325.5935,325.2068,325.5935,4585.0
2021-11-17 13:10:00,336.74,337.09,336.45,336.66,11034.0,325.5645,325.9029,325.2841,325.4872,11034.0
2021-11-17 13:15:00,336.65,336.65,336.4,336.63,7508.0,325.4775,325.4775,325.2358,325.4581,7508.0
2021-11-17 13:20:00,336.67,336.68,336.39,336.4,1979.0,325.4968,325.5065,325.2261,325.2358,1979.0
2021-11-17 13:25:00,336.52,336.54,335.91,335.99,5810.0,325.3518,325.3711,324.762,324.8394,5810.0
2021-11-17 13:30:00,335.93,336.06,335.43,335.43,6522.0,324.7814,324.9071,324.298,324.298,6522.0
2021-11-17 13:35:00,335.43,335.63,335.08,335.23,5956.0,324.298,324.4913,323.9596,324.1046,5956.0
2021-11-17 13:40:00,335.42,335.52,335.01,335.23,6350.0,324.2883,324.385,323.8919,324.1046,6350.0
2021-11-17 13:45:00,335.17,335.23,335.05,335.05,5017.0,324.0466,324.1046,323.9306,323.9306,5017.0
2021-11-17 13:50:00,334.96,335.08,334.81,334.87,4702.0,323.8436,323.9596,323.6985,323.7566,4702.0
2021-11-17 13:55:00,334.95,335.0,334.7,334.71,7514.0,323.8339,323.8822,323.5922,323.6019,7514.0
2021-11-17 14:00:00,334.7,335.02,334.56,334.78,10365.0,323.5922,323.9016,323.4568,323.6695,10365.0
2021-11-17 14:05:00,334.79,335.22,334.78,334.92,8401.0,323.6792,324.0949,323.6695,323.8049,8401.0
2021-11-17 14:10:00,334.9,334.9,334.52,334.63,6327.0,323.7856,323.7856,323.4182,323.5245,6327.0
2021-11-17 14:15:00,334.63,334.63,334.02,334.53,8560.0,323.5245,323.5245,322.9348,323.4278,8560.0
2021-11-17 14:20:00,334.54,334.56,334.23,334.31,6475.0,323.4375,323.4568,323.1378,323.2151,6475.0
2021-11-17 14:25:00,334.23,334.32,333.7,333.91,11881.0,323.1378,323.2248,322.6254,322.8284,11881.0
2021-11-17 14:30:00,333.83,334.04,333.83,333.87,8070.0,322.7511,322.9541,322.7511,322.7897,8070.0
2021-11-17 14:35:00,333.86,333.95,333.58,333.58,5631.0,322.7801,322.8671,322.5094,322.5094,5631.0
2021-11-17 14:40:00,333.6,333.95,333.59,333.79,8851.0,322.5287,322.8671,322.519,322.7124,8851.0
2021-11-17 14:45:00,333.82,334.39,333.75,334.29,12487.0,322.7414,323.2925,322.6737,323.1958,12487.0
2021-11-17 14:50:00,334.25,334.27,334.01,334.13,4318.0,323.1571,323.1765,322.9251,323.0411,4318.0
2021-11-17 14:55:00,334.07,334.07,333.78,333.82,6642.0,322.9831,322.9831,322.7027,322.7414,6642.0
2021-11-17 15:00:00,333.78,334.12,333.78,334.1,6526.0,322.7027,323.0314,322.7027,323.0121,6526.0
2021-11-17 15:05:00,334.02,334.02,333.56,333.56,6129.0,322.9348,322.9348,322.49,322.49,6129.0
2021-11-17 15:10:00,333.65,333.65,333.27,333.27,4800.0,322.577,322.577,322.2097,322.2097,4800.0
2021-11-17 15:15:00,333.37,333.77,333.34,333.68,5965.0,322.3063,322.6931,322.2773,322.606,5965.0
2021-11-17 15:20:00,333.69,333.98,333.68,333.73,12292.0,322.6157,322.8961,322.606,322.6544,12292.0
2021-11-17 15:25:00,333.7,334.11,333.59,334.0,8742.0,322.6254,323.0218,322.519,322.9154,8742.0
2021-11-17 15:30:00,333.97,334.03,333.55,333.63,9650.0,322.8864,322.9444,322.4804,322.5577,9650.0
2021-11-17 15:35:00,333.64,334.01,333.57,333.88,13406.0,322.5674,322.9251,322.4997,322.7994,13406.0
2021-11-17 15:40:00,333.94,334.08,333.7,333.7,9291.0,322.8574,322.9928,322.6254,322.6254,9291.0
2021-11-17 15:45:00,333.68,333.96,333.23,333.23,22279.0,322.606,322.8768,322.171,322.171,22279.0
2021-11-17 15:50:00,333.25,333.4,333.05,333.27,30661.0,322.1903,322.3353,321.997,322.2097,30661.0
2021-11-17 15:55:00,333.17,333.31,332.96,333.24,63034.0,322.113,322.2483,321.9099,322.1807,63034.0
2021-11-18 09:30:00,333.38,333.38,330.82,331.69,15562.0,322.852,322.852,320.3728,321.2154,15562.0
2021-11-18 09:35:00,331.8,332.71,331.79,332.14,5664.0,321.3219,322.2032,321.3122,321.6512,5664.0
2021-11-18 09:40:00,332.62,332.75,331.81,332.55,5646.0,322.116,322.2419,321.3316,322.0482,5646.0
2021-11-18 09:45:00,332.73,333.09,332.55,332.71,3209.0,322.2225,322.5712,322.0482,322.2032,3209.0
2021-11-18 09:50:00,332.8,332.99,332.0,332.0,5389.0,322.2903,322.4743,321.5156,321.5156,5389.0
2021-11-18 09:55:00,331.87,333.0,331.65,333.0,4101.0,321.3897,322.484,321.1766,322.484,4101.0
2021-11-18 10:00:00,332.9,333.13,332.5,332.69,1863.0,322.3872,322.6099,321.9998,322.1838,1863.0
2021-11-18 10:05:00,332.86,333.11,332.65,333.07,4148.0,322.3484,322.5905,322.1451,322.5518,4148.0
2021-11-18 10:10:00,333.07,333.2,333.02,333.13,2600.0,322.5518,322.6777,322.5034,322.6099,2600.0
2021-11-18 10:15:00,333.13,333.24,332.74,332.74,2360.0,322.6099,322.7164,322.2322,322.2322,2360.0
2021-11-18 10:20:00,332.85,333.16,332.7,332.77,2595.0,322.3387,322.6389,322.1935,322.2613,2595.0
2021-11-18 10:25:00,332.76,333.07,332.6,332.79,2816.0,322.2516,322.5518,322.0966,322.2806,2816.0
2021-11-18 10:30:00,332.85,333.19,332.77,333.17,5733.0,322.3387,322.668,322.2613,322.6486,5733.0
2021-11-18 10:35:00,333.13,333.54,333.08,333.54,3236.0,322.6099,323.0069,322.5615,323.0069,3236.0
2021-11-18 10:40:00,333.52,334.19,333.5,333.83,10217.0,322.9876,323.6364,322.9682,323.2878,10217.0
2021-11-18 10:45:00,333.67,333.82,333.54,333.75,3072.0,323.1328,323.2781,323.0069,323.2103,3072.0
2021-11-18 10:50:00,333.82,334.12,333.59,334.12,18600.0,323.2781,323.5686,323.0554,323.5686,18600.0
2021-11-18 10:55:00,334.07,334.98,334.07,334.78,4997.0,323.5202,324.4015,323.5202,324.2078,4997.0
2021-11-18 11:00:00,334.79,335.13,334.65,335.13,3721.0,324.2175,324.5467,324.0819,324.5467,3721.0
2021-11-18 11:05:00,335.22,335.29,334.86,334.88,4132.0,324.6339,324.7017,324.2853,324.3046,4132.0
2021-11-18 11:10:00,334.9,335.49,334.9,335.25,5609.0,324.324,324.8954,324.324,324.6629,5609.0
2021-11-18 11:15:00,335.17,335.17,334.75,334.84,1204.0,324.5855,324.5855,324.1787,324.2659,1204.0
2021-11-18 11:20:00,334.84,334.84,334.48,334.52,809.0,324.2659,324.2659,323.9173,323.956,809.0
2021-11-18 11:25:00,334.61,335.24,334.59,334.65,3140.0,324.0432,324.6533,324.0238,324.0819,3140.0
2021-11-18 11:30:00,334.63,334.85,334.29,334.62,2724.0,324.0625,324.2756,323.7333,324.0528,2724.0
2021-11-18 11:35:00,334.71,334.71,334.51,334.58,1067.0,324.14,324.14,323.9463,324.0141,1067.0
2021-11-18 11:40:00,334.71,334.9,334.68,334.69,1522.0,324.14,324.324,324.1109,324.1206,1522.0
2021-11-18 11:45:00,334.47,334.47,334.07,334.24,1026.0,323.9076,323.9076,323.5202,323.6848,1026.0
2021-11-18 11:50:00,334.39,334.39,334.19,334.35,1297.0,323.8301,323.8301,323.6364,323.7914,1297.0
2021-11-18 11:55:00,334.19,334.21,333.81,334.19,2558.0,323.6364,323.6558,323.2684,323.6364,2558.0
2021-11-18 12:00:00,334.13,334.49,334.13,334.21,2949.0,323.5783,323.9269,323.5783,323.6558,2949.0
2021-11-18 12:05:00,334.16,334.29,333.81,333.81,4284.0,323.6074,323.7333,323.2684,323.2684,4284.0
2021-11-18 12:10:00,333.73,333.83,333.52,333.74,6994.0,323.1909,323.2878,322.9876,323.2006,6994.0
2021-11-18 12:15:00,333.71,333.74,333.22,333.22,3228.0,323.1716,323.2006,322.6971,322.6971,3228.0
2021-11-18 12:20:00,333.13,333.36,333.05,333.29,2798.0,322.6099,322.8326,322.5324,322.7648,2798.0
2021-11-18 12:25:00,333.33,333.97,333.0,333.68,15241.0,322.8036,323.4234,322.484,323.1425,15241.0
2021-11-18 12:30:00,333.75,333.89,333.69,333.75,3644.0,323.2103,323.3459,323.1522,323.2103,3644.0
2021-11-18 12:35:00,333.84,334.05,333.53,333.73,5231.0,323.2975,323.5008,322.9973,323.1909,5231.0
2021-11-18 12:40:00,333.78,333.85,333.68,333.68,2000.0,323.2394,323.3072,323.1425,323.1425,2000.0
2021-11-18 12:45:00,333.75,333.89,333.63,333.84,6769.0,323.2103,323.3459,323.0941,323.2975,6769.0
2021-11-18 12:50:00,333.76,333.76,333.51,333.71,8841.0,323.22,323.22,322.9779,323.1716,8841.0
2021-11-18 12:55:00,333.96,333.96,333.56,333.71,2732.0,323.4137,323.4137,323.0263,323.1716,2732.0
2021-11-18 13:00:00,333.76,333.93,333.67,333.68,3497.0,323.22,323.3846,323.1328,323.1425,3497.0
2021-11-18 13:05:00,333.67,333.83,333.63,333.79,3478.0,323.1328,323.2878,323.0941,323.249,3478.0
2021-11-18 13:10:00,333.78,333.95,333.63,333.95,6232.0,323.2394,323.404,323.0941,323.404,6232.0
2021-11-18 13:15:00,333.9,333.95,332.87,332.88,9006.0,323.3556,323.404,322.3581,322.3678,9006.0
2021-11-18 13:20:00,332.87,332.95,332.46,332.46,5044.0,322.3581,322.4356,321.9611,321.9611,5044.0
2021-11-18 13:25:00,332.49,332.49,331.98,331.99,4023.0,321.9901,321.9901,321.4962,321.5059,4023.0
2021-11-18 13:30:00,332.08,332.17,331.82,331.82,3961.0,321.5931,321.6802,321.3413,321.3413,3961.0
2021-11-18 13:35:00,331.91,331.91,331.5,331.5,4653.0,321.4284,321.4284,321.0314,321.0314,4653.0
2021-11-18 13:40:00,331.58,331.98,331.42,331.97,4130.0,321.1088,321.4962,320.9539,321.4865,4130.0
2021-11-18 13:45:00,331.91,332.04,331.81,331.81,3052.0,321.4284,321.5543,321.3316,321.3316,3052.0
2021-11-18 13:50:00,331.77,331.9,331.59,331.87,4282.0,321.2928,321.4187,321.1185,321.3897,4282.0
2021-11-18 13:55:00,331.81,331.81,331.54,331.55,4417.0,321.3316,321.3316,321.0701,321.0798,4417.0
2021-11-18 14:00:00,331.8,331.8,330.9,330.9,11181.0,321.3219,321.3219,320.4503,320.4503,11181.0
2021-11-18 14:05:00,330.92,331.25,330.78,331.03,7032.0,320.4697,320.7893,320.3341,320.5762,7032.0
2021-11-18 14:10:00,330.96,330.96,330.64,330.76,5149.0,320.5084,320.5084,320.1985,320.3147,5149.0
2021-11-18 14:15:00,330.69,330.92,330.62,330.63,4743.0,320.2469,320.4697,320.1792,320.1888,4743.0
2021-11-18 14:20:00,330.61,330.7,330.41,330.52,15380.0,320.1695,320.2566,319.9758,320.0823,15380.0
2021-11-18 14:25:00,330.6,330.61,330.38,330.61,5424.0,320.1598,320.1695,319.9467,320.1695,5424.0
2021-11-18 14:30:00,330.61,330.79,330.54,330.58,4541.0,320.1695,320.3438,320.1017,320.1404,4541.0
2021-11-18 14:35:00,330.54,330.81,330.51,330.59,4511.0,320.1017,320.3632,320.0726,320.1501,4511.0
2021-11-18 14:40:00,330.68,330.79,330.53,330.68,4993.0,320.2373,320.3438,320.092,320.2373,4993.0
2021-11-18 14:45:00,330.69,331.15,330.59,330.82,3964.0,320.2469,320.6924,320.1501,320.3728,3964.0
2021-11-18 14:50:00,330.81,330.98,330.72,330.8,5137.0,320.3632,320.5278,320.276,320.3535,5137.0
2021-11-18 14:55:00,330.75,331.03,330.72,330.97,4000.0,320.3051,320.5762,320.276,320.5181,4000.0
2021-11-18 15:00:00,331.05,331.35,331.01,331.01,4585.0,320.5956,320.8861,320.5568,320.5568,4585.0
2021-11-18 15:05:00,331.0,331.0,330.7,330.82,4064.0,320.5472,320.5472,320.2566,320.3728,4064.0
2021-11-18 15:10:00,330.86,331.05,330.82,330.86,2295.0,320.4116,320.5956,320.3728,320.4116,2295.0
2021-11-18 15:15:00,330.86,331.05,330.65,330.99,4963.0,320.4116,320.5956,320.2082,320.5375,4963.0
2021-11-18 15:20:00,330.96,331.18,330.82,331.1,5239.0,320.5084,320.7215,320.3728,320.644,5239.0
2021-11-18 15:25:00,331.15,331.35,331.04,331.3,14042.0,320.6924,320.8861,320.5859,320.8377,14042.0
2021-11-18 15:30:00,331.28,331.36,331.15,331.21,5981.0,320.8183,320.8958,320.6924,320.7505,5981.0
2021-11-18 15:35:00,331.3,331.56,331.23,331.5,8250.0,320.8377,321.0895,320.7699,321.0314,8250.0
2021-11-18 15:40:00,331.48,331.52,330.94,330.95,18517.0,321.012,321.0507,320.4891,320.4987,18517.0
2021-11-18 15:45:00,331.04,331.19,330.83,331.07,12370.0,320.5859,320.7312,320.3825,320.6149,12370.0
2021-11-18 15:50:00,331.14,331.54,330.9,331.5,24964.0,320.6827,321.0701,320.4503,321.0314,24964.0
2021-11-18 15:55:00,331.44,331.5,330.59,330.71,89477.0,320.9733,321.0314,320.1501,320.2663,89477.0
2021-11-19 09:30:00,331.92,331.92,329.32,329.54,57972.0,321.4381,321.4381,318.9202,319.1333,57972.0
2021-11-19 09:35:00,329.89,330.67,329.42,330.67,7982.0,319.4722,320.2276,319.0171,320.2276,7982.0
2021-11-19 09:40:00,330.68,331.04,330.39,330.57,5387.0,320.2373,320.5859,319.9564,320.1307,5387.0
2021-11-19 09:45:00,330.82,331.68,330.82,331.19,9516.0,320.3728,321.2057,320.3728,320.7312,9516.0
2021-11-19 09:50:00,331.2,331.72,331.11,331.43,11531.0,320.7408,321.2444,320.6537,320.9636,11531.0
2021-11-19 09:55:00,331.46,332.37,331.07,332.31,38754.0,320.9926,321.8739,320.6149,321.8158,38754.0
2021-11-19 10:00:00,332.15,332.91,331.95,332.91,10806.0,321.6608,322.3968,321.4672,322.3968,10806.0
2021-11-19 10:05:00,332.65,332.86,332.0,332.08,6828.0,322.1451,322.3484,321.5156,321.5931,6828.0
2021-11-19 10:10:00,332.25,332.55,331.99,332.21,6275.0,321.7577,322.0482,321.5059,321.7189,6275.0
2021-11-19 10:15:00,332.11,332.55,332.11,332.38,6728.0,321.6221,322.0482,321.6221,321.8836,6728.0
2021-11-19 10:20:00,332.34,332.36,331.93,332.25,30206.0,321.8448,321.8642,321.4478,321.7577,30206.0
2021-11-19 10:25:00,332.25,332.85,332.25,332.34,11543.0,321.7577,322.3387,321.7577,321.8448,11543.0
2021-11-19 10:30:00,332.24,332.93,332.23,332.76,12840.0,321.748,322.4162,321.7383,322.2516,12840.0
2021-11-19 10:35:00,332.81,332.89,332.64,332.78,4106.0,322.3,322.3775,322.1354,322.2709,4106.0
2021-11-19 10:40:00,332.78,332.78,332.39,332.39,5996.0,322.2709,322.2709,321.8933,321.8933,5996.0
2021-11-19 10:45:00,332.39,332.79,332.3,332.67,20668.0,321.8933,322.2806,321.8061,322.1644,20668.0
2021-11-19 10:50:00,332.74,333.21,332.53,333.21,10774.0,322.2322,322.6874,322.0288,322.6874,10774.0
2021-11-19 10:55:00,333.48,334.19,333.32,334.05,7397.0,322.9488,323.6364,322.7939,323.5008,7397.0
2021-11-19 11:00:00,334.05,334.05,333.5,333.7,6149.0,323.5008,323.5008,322.9682,323.1619,6149.0
2021-11-19 11:05:00,333.8,334.33,333.62,333.92,35492.0,323.2587,323.772,323.0844,323.3749,35492.0
2021-11-19 11:10:00,333.91,334.22,333.83,334.07,13386.0,323.3653,323.6655,323.2878,323.5202,13386.0
2021-11-19 11:15:00,334.11,334.21,333.94,333.94,17117.0,323.5589,323.6558,323.3943,323.3943,17117.0
2021-11-19 11:20:00,333.94,334.0,333.81,333.89,6401.0,323.3943,323.4524,323.2684,323.3459,6401.0
2021-11-19 11:25:00,333.88,334.01,333.76,333.81,7854.0,323.3362,323.4621,323.22,323.2684,7854.0
2021-11-19 11:30:00,333.78,333.97,333.39,333.39,6523.0,323.2394,323.4234,322.8617,322.8617,6523.0
2021-11-19 11:35:00,333.46,333.96,333.45,333.7,4847.0,322.9295,323.4137,322.9198,323.1619,4847.0
2021-11-19 11:40:00,333.69,333.76,333.56,333.68,4856.0,323.1522,323.22,323.0263,323.1425,4856.0
2021-11-19 11:45:00,333.68,333.76,333.54,333.61,5070.0,323.1425,323.22,323.0069,323.0747,5070.0
2021-11-19 11:50:00,333.62,333.78,333.57,333.7,2406.0,323.0844,323.2394,323.036,323.1619,2406.0
2021-11-19 11:55:00,333.63,333.77,333.55,333.72,3043.0,323.0941,323.2297,323.0166,323.1813,3043.0
2021-11-19 12:00:00,333.72,333.88,333.58,333.68,4174.0,323.1813,323.3362,323.0457,323.1425,4174.0
2021-11-19 12:05:00,333.75,333.83,333.7,333.74,4496.0,323.2103,323.2878,323.1619,323.2006,4496.0
2021-11-19 12:10:00,333.68,333.78,333.66,333.66,2084.0,323.1425,323.2394,323.1232,323.1232,2084.0
2021-11-19 12:15:00,333.74,333.92,333.68,333.87,7358.0,323.2006,323.3749,323.1425,323.3265,7358.0
2021-11-19 12:20:00,333.87,333.93,333.65,333.86,4508.0,323.3265,323.3846,323.1135,323.3168,4508.0
2021-11-19 12:25:00,333.87,334.04,333.73,333.83,9410.0,323.3265,323.4912,323.1909,323.2878,9410.0
2021-11-19 12:30:00,333.81,334.29,333.81,333.94,16030.0,323.2684,323.7333,323.2684,323.3943,16030.0
2021-11-19 12:35:00,334.01,334.29,334.01,334.24,11793.0,323.4621,323.7333,323.4621,323.6848,11793.0
2021-11-19 12:40:00,334.25,334.45,334.18,334.24,14892.0,323.6945,323.8882,323.6267,323.6848,14892.0
2021-11-19 12:45:00,334.22,334.53,334.19,334.53,5610.0,323.6655,323.9657,323.6364,323.9657,5610.0
2021-11-19 12:50:00,334.49,334.58,334.48,334.56,4928.0,323.9269,324.0141,323.9173,323.9947,4928.0
2021-11-19 12:55:00,334.68,334.77,334.61,334.69,3799.0,324.1109,324.1981,324.0432,324.1206,3799.0
2021-11-19 13:00:00,334.73,334.73,334.45,334.52,2901.0,324.1594,324.1594,323.8882,323.956,2901.0
2021-11-19 13:05:00,334.52,334.62,334.36,334.36,4500.0,323.956,324.0528,323.801,323.801,4500.0
2021-11-19 13:10:00,334.41,334.48,334.05,334.37,10527.0,323.8495,323.9173,323.5008,323.8107,10527.0
2021-11-19 13:15:00,334.34,334.48,334.25,334.34,14918.0,323.7817,323.9173,323.6945,323.7817,14918.0
2021-11-19 13:20:00,334.33,334.57,334.32,334.5,7162.0,323.772,324.0044,323.7623,323.9366,7162.0
2021-11-19 13:25:00,334.53,334.53,333.78,333.81,4845.0,323.9657,323.9657,323.2394,323.2684,4845.0
2021-11-19 13:30:00,333.78,333.78,333.3,333.61,8218.0,323.2394,323.2394,322.7745,323.0747,8218.0
2021-11-19 13:35:00,333.6,333.67,333.37,333.38,2342.0,323.065,323.1328,322.8423,322.852,2342.0
2021-11-19 13:40:00,333.46,333.46,333.18,333.29,6760.0,322.9295,322.9295,322.6583,322.7648,6760.0
2021-11-19 13:45:00,333.29,333.38,332.86,332.86,2566.0,322.7648,322.852,322.3484,322.3484,2566.0
2021-11-19 13:50:00,332.92,333.15,332.92,333.13,1803.0,322.4065,322.6293,322.4065,322.6099,1803.0
2021-11-19 13:55:00,333.06,333.12,332.85,333.12,16341.0,322.5421,322.6002,322.3387,322.6002,16341.0
2021-11-19 14:00:00,333.1,333.19,332.86,333.04,5598.0,322.5808,322.668,322.3484,322.5227,5598.0
2021-11-19 14:05:00,333.04,333.2,332.91,333.07,3034.0,322.5227,322.6777,322.3968,322.5518,3034.0
2021-11-19 14:10:00,333.19,333.22,332.95,333.14,6169.0,322.668,322.6971,322.4356,322.6196,6169.0
2021-11-19 14:15:00,333.13,333.41,333.05,333.29,2553.0,322.6099,322.8811,322.5324,322.7648,2553.0
2021-11-19 14:20:00,333.37,333.42,333.13,333.13,3017.0,322.8423,322.8907,322.6099,322.6099,3017.0
2021-11-19 14:25:00,333.15,333.3,333.11,333.11,4505.0,322.6293,322.7745,322.5905,322.5905,4505.0
2021-11-19 14:30:00,333.19,333.19,332.82,332.94,3433.0,322.668,322.668,322.3097,322.4259,3433.0
2021-11-19 14:35:00,333.01,333.04,332.87,332.94,1856.0,322.4937,322.5227,322.3581,322.4259,1856.0
2021-11-19 14:40:00,332.98,333.22,332.94,333.02,5126.0,322.4646,322.6971,322.4259,322.5034,5126.0
2021-11-19 14:45:00,333.04,333.04,332.42,332.49,3904.0,322.5227,322.5227,321.9223,321.9901,3904.0
2021-11-19 14:50:00,332.56,332.92,332.48,332.92,1400.0,322.0579,322.4065,321.9804,322.4065,1400.0
2021-11-19 14:55:00,332.9,332.93,332.78,332.84,2696.0,322.3872,322.4162,322.2709,322.3291,2696.0
2021-11-19 15:00:00,332.9,333.13,332.9,333.06,2941.0,322.3872,322.6099,322.3872,322.5421,2941.0
2021-11-19 15:05:00,332.95,333.25,332.95,333.18,3093.0,322.4356,322.7261,322.4356,322.6583,3093.0
2021-11-19 15:10:00,333.09,333.44,333.09,333.42,2142.0,322.5712,322.9101,322.5712,322.8907,2142.0
2021-11-19 15:15:00,333.47,333.47,333.31,333.46,4319.0,322.9392,322.9392,322.7842,322.9295,4319.0
2021-11-19 15:20:00,333.53,333.63,333.4,333.57,3239.0,322.9973,323.0941,322.8714,323.036,3239.0
2021-11-19 15:25:00,333.66,334.12,333.66,334.12,5227.0,323.1232,323.5686,323.1232,323.5686,5227.0
2021-11-19 15:30:00,334.04,334.42,334.03,334.42,7094.0,323.4912,323.8592,323.4815,323.8592,7094.0
2021-11-19 15:35:00,334.42,334.48,334.04,334.04,10387.0,323.8592,323.9173,323.4912,323.4912,10387.0
2021-11-19 15:40:00,334.07,334.07,333.42,333.42,10376.0,323.5202,323.5202,322.8907,322.8907,10376.0
2021-11-19 15:45:00,333.43,333.5,333.26,333.36,8925.0,322.9004,322.9682,322.7358,322.8326,8925.0
2021-11-19 15:50:00,333.24,333.29,332.6,332.7,14966.0,322.7164,322.7648,322.0966,322.1935,14966.0
2021-11-19 15:55:00,332.64,332.66,332.08,332.4,97996.0,322.1354,322.1547,321.5931,321.9029,97996.0
2021-11-22 09:30:00,332.69,333.46,331.11,332.28,20579.0,322.1838,322.9295,320.6537,321.7867,20579.0
2021-11-22 09:35:00,332.46,333.81,332.36,333.0,6583.0,321.9611,323.2684,321.8642,322.484,6583.0
2021-11-22 09:40:00,333.53,333.85,332.93,333.51,4447.0,322.9973,323.3072,322.4162,322.9779,4447.0
2021-11-22 09:45:00,333.66,334.57,333.21,334.03,5415.0,323.1232,324.0044,322.6874,323.4815,5415.0
2021-11-22 09:50:00,334.04,334.86,333.9,334.69,9739.0,323.4912,324.2853,323.3556,324.1206,9739.0
2021-11-22 09:55:00,334.83,335.34,334.76,334.76,4559.0,324.2562,324.7501,324.1884,324.1884,4559.0
2021-11-22 10:00:00,334.74,335.51,334.54,335.23,6358.0,324.169,324.9147,323.9754,324.6436,6358.0
2021-11-22 10:05:00,335.46,335.46,334.48,334.7,11500.0,324.8663,324.8663,323.9173,324.1303,11500.0
2021-11-22 10:10:00,334.58,334.6,333.59,333.6,27098.0,324.0141,324.0335,323.0554,323.065,27098.0
2021-11-22 10:15:00,333.7,334.07,333.6,333.74,3276.0,323.1619,323.5202,323.065,323.2006,3276.0
2021-11-22 10:20:00,333.68,334.08,333.67,334.04,2543.0,323.1425,323.5299,323.1328,323.4912,2543.0
2021-11-22 10:25:00,334.02,334.08,333.34,333.35,3001.0,323.4718,323.5299,322.8133,322.8229,3001.0
2021-11-22 10:30:00,333.45,333.69,333.2,333.66,3954.0,322.9198,323.1522,322.6777,323.1232,3954.0
2021-11-22 10:35:00,333.5,334.03,333.26,334.03,2923.0,322.9682,323.4815,322.7358,323.4815,2923.0
2021-11-22 10:40:00,334.02,334.3,333.69,334.07,1805.0,323.4718,323.7429,323.1522,323.5202,1805.0
2021-11-22 10:45:00,333.97,334.16,333.91,333.92,3717.0,323.4234,323.6074,323.3653,323.3749,3717.0
2021-11-22 10:50:00,333.91,334.18,333.85,333.85,2594.0,323.3653,323.6267,323.3072,323.3072,2594.0
2021-11-22 10:55:00,334.15,335.1,333.86,334.96,3058.0,323.5977,324.5177,323.3168,324.3821,3058.0
2021-11-22 11:00:00,335.02,335.03,334.79,334.94,1526.0,324.4402,324.4499,324.2175,324.3627,1526.0
2021-11-22 11:05:00,334.8,334.8,333.89,333.91,6232.0,324.2272,324.2272,323.3459,323.3653,6232.0
2021-11-22 11:10:00,334.05,334.73,334.05,334.73,500.0,323.5008,324.1594,323.5008,324.1594,500.0
2021-11-22 11:15:00,334.72,334.72,334.38,334.6,3155.0,324.1497,324.1497,323.8204,324.0335,3155.0
2021-11-22 11:20:00,334.47,334.62,334.1,334.36,2410.0,323.9076,324.0528,323.5493,323.801,2410.0
2021-11-22 11:25:00,334.57,334.78,334.5,334.64,4154.0,324.0044,324.2078,323.9366,324.0722,4154.0
2021-11-22 11:30:00,334.7,334.88,334.69,334.76,1713.0,324.1303,324.3046,324.1206,324.1884,1713.0
2021-11-22 11:35:00,334.5,334.9,334.5,334.9,3754.0,323.9366,324.324,323.9366,324.324,3754.0
2021-11-22 11:40:00,334.84,335.25,334.84,335.15,27243.0,324.2659,324.6629,324.2659,324.5661,27243.0
2021-11-22 11:45:00,334.92,335.04,334.75,334.88,1111.0,324.3434,324.4596,324.1787,324.3046,1111.0
2021-11-22 11:50:00,334.75,334.75,334.19,334.29,2689.0,324.1787,324.1787,323.6364,323.7333,2689.0
2021-11-22 11:55:00,334.19,334.19,333.09,333.4,1627.0,323.6364,323.6364,322.5712,322.8714,1627.0
2021-11-22 12:00:00,333.51,334.05,333.5,334.05,2242.0,322.9779,323.5008,322.9682,323.5008,2242.0
2021-11-22 12:05:00,334.1,334.2,333.69,334.0,9394.0,323.5493,323.6461,323.1522,323.4524,9394.0
2021-11-22 12:10:00,334.0,334.16,333.62,333.7,2822.0,323.4524,323.6074,323.0844,323.1619,2822.0
2021-11-22 12:15:00,333.88,334.14,333.64,333.64,3807.0,323.3362,323.588,323.1038,323.1038,3807.0
2021-11-22 12:20:00,333.83,333.94,333.67,333.78,2212.0,323.2878,323.3943,323.1328,323.2394,2212.0
2021-11-22 12:25:00,333.61,333.82,333.6,333.79,1714.0,323.0747,323.2781,323.065,323.249,1714.0
2021-11-22 12:30:00,333.88,333.93,333.54,333.93,1200.0,323.3362,323.3846,323.0069,323.3846,1200.0
2021-11-22 12:35:00,333.8,334.07,333.71,333.99,17924.0,323.2587,323.5202,323.1716,323.4427,17924.0
2021-11-22 12:40:00,334.0,334.06,333.86,333.98,2200.0,323.4524,323.5105,323.3168,323.433,2200.0
2021-11-22 12:45:00,334.0,334.03,333.7,333.7,4956.0,323.4524,323.4815,323.1619,323.1619,4956.0
2021-11-22 12:50:00,333.72,333.72,333.4,333.5,3412.0,323.1813,323.1813,322.8714,322.9682,3412.0
2021-11-22 12:55:00,333.51,333.58,333.0,333.0,3426.0,322.9779,323.0457,322.484,322.484,3426.0
2021-11-22 13:00:00,333.0,333.1,332.97,332.98,902.0,322.484,322.5808,322.4549,322.4646,902.0
2021-11-22 13:05:00,333.1,333.19,332.98,332.99,2220.0,322.5808,322.668,322.4646,322.4743,2220.0
2021-11-22 13:10:00,333.0,333.13,332.91,333.0,3512.0,322.484,322.6099,322.3968,322.484,3512.0
2021-11-22 13:15:00,332.95,333.04,332.95,333.01,2292.0,322.4356,322.5227,322.4356,322.4937,2292.0
2021-11-22 13:20:00,333.04,333.27,333.02,333.17,2523.0,322.5227,322.7455,322.5034,322.6486,2523.0
2021-11-22 13:25:00,333.33,333.33,333.12,333.25,3586.0,322.8036,322.8036,322.6002,322.7261,3586.0
2021-11-22 13:30:00,333.25,333.33,333.09,333.09,3855.0,322.7261,322.8036,322.5712,322.5712,3855.0
2021-11-22 13:35:00,332.89,333.2,332.89,333.0,3447.0,322.3775,322.6777,322.3775,322.484,3447.0
2021-11-22 13:40:00,333.03,333.38,332.87,333.38,2198.0,322.5131,322.852,322.3581,322.852,2198.0
2021-11-22 13:45:00,333.55,333.68,333.33,333.55,4754.0,323.0166,323.1425,322.8036,323.0166,4754.0
2021-11-22 13:50:00,333.58,333.67,333.4,333.54,3879.0,323.0457,323.1328,322.8714,323.0069,3879.0
2021-11-22 13:55:00,333.6,333.86,333.51,333.86,1609.0,323.065,323.3168,322.9779,323.3168,1609.0
2021-11-22 14:00:00,333.72,333.91,333.63,333.91,4580.0,323.1813,323.3653,323.0941,323.3653,4580.0
2021-11-22 14:05:00,333.92,334.09,333.82,334.09,5282.0,323.3749,323.5396,323.2781,323.5396,5282.0
2021-11-22 14:10:00,334.0,334.02,333.39,333.42,5213.0,323.4524,323.4718,322.8617,322.8907,5213.0
2021-11-22 14:15:00,333.47,333.63,333.39,333.5,5556.0,322.9392,323.0941,322.8617,322.9682,5556.0
2021-11-22 14:20:00,333.5,333.69,333.37,333.44,5753.0,322.9682,323.1522,322.8423,322.9101,5753.0
2021-11-22 14:25:00,333.39,333.76,333.38,333.75,2420.0,322.8617,323.22,322.852,323.2103,2420.0
2021-11-22 14:30:00,333.75,333.78,333.55,333.55,2637.0,323.2103,323.2394,323.0166,323.0166,2637.0
2021-11-22 14:35:00,333.75,333.8,332.97,333.16,5440.0,323.2103,323.2587,322.4549,322.6389,5440.0
2021-11-22 14:40:00,333.16,333.19,333.12,333.18,800.0,322.6389,322.668,322.6002,322.6583,800.0
2021-11-22 14:45:00,333.19,333.27,333.14,333.21,600.0,322.668,322.7455,322.6196,322.6874,600.0
2021-11-22 14:50:00,333.22,333.3,333.09,333.18,2935.0,322.6971,322.7745,322.5712,322.6583,2935.0
2021-11-22 14:55:00,333.25,333.68,333.06,333.68,5923.0,322.7261,323.1425,322.5421,323.1425,5923.0
2021-11-22 15:00:00,333.81,333.9,333.53,333.58,3586.0,323.2684,323.3556,322.9973,323.0457,3586.0
2021-11-22 15:05:00,333.49,333.56,333.41,333.41,2694.0,322.9585,323.0263,322.8811,322.8811,2694.0
2021-11-22 15:10:00,333.52,333.59,333.43,333.51,4313.0,322.9876,323.0554,322.9004,322.9779,4313.0
2021-11-22 15:15:00,333.5,333.58,333.07,333.16,3013.0,322.9682,323.0457,322.5518,322.6389,3013.0
2021-11-22 15:20:00,333.07,333.16,332.89,332.9,3626.0,322.5518,322.6389,322.3775,322.3872,3626.0
2021-11-22 15:25:00,332.98,333.04,332.64,333.04,4724.0,322.4646,322.5227,322.1354,322.5227,4724.0
2021-11-22 15:30:00,333.0,333.01,332.68,332.74,5252.0,322.484,322.4937,322.1741,322.2322,5252.0
2021-11-22 15:35:00,332.64,333.02,332.64,333.02,5877.0,322.1354,322.5034,322.1354,322.5034,5877.0
2021-11-22 15:40:00,333.03,333.03,332.2,332.2,7715.0,322.5131,322.5131,321.7093,321.7093,7715.0
2021-11-22 15:45:00,332.32,332.33,331.75,331.75,7753.0,321.8255,321.8352,321.2735,321.2735,7753.0
2021-11-22 15:50:00,331.66,331.7,330.86,330.92,19016.0,321.1863,321.2251,320.4116,320.4697,19016.0
2021-11-22 15:55:00,330.96,330.98,329.77,329.89,88482.0,320.5084,320.5278,319.356,319.4722,88482.0
2021-11-23 09:30:00,329.0,330.31,328.01,329.22,24110.0,318.6103,319.8789,317.6516,318.8234,24110.0
2021-11-23 09:35:00,328.73,329.62,328.0,328.57,7181.0,318.3488,319.2107,317.6419,318.1939,7181.0
2021-11-23 09:40:00,328.25,329.44,327.99,329.4,4719.0,317.884,319.0364,317.6322,318.9977,4719.0
2021-11-23 09:45:00,329.46,330.27,329.26,330.21,5441.0,319.0558,319.8402,318.8621,319.7821,5441.0
2021-11-23 09:50:00,330.37,330.98,329.9,330.64,7298.0,319.9371,320.5278,319.4819,320.1985,7298.0
2021-11-23 09:55:00,330.5,331.25,329.87,329.87,5844.0,320.0629,320.7893,319.4528,319.4528,5844.0
2021-11-23 10:00:00,330.17,330.47,329.4,329.88,3197.0,319.7434,320.0339,318.9977,319.4625,3197.0
2021-11-23 10:05:00,329.96,330.22,329.04,329.12,3412.0,319.54,319.7918,318.6491,318.7265,3412.0
2021-11-23 10:10:00,328.82,329.5,328.78,329.18,5210.0,318.436,319.0945,318.3973,318.7846,5210.0
2021-11-23 10:15:00,329.69,329.69,329.18,329.24,3762.0,319.2785,319.2785,318.7846,318.8427,3762.0
2021-11-23 10:20:00,329.17,329.33,328.64,329.18,2423.0,318.7749,318.9299,318.2617,318.7846,2423.0
2021-11-23 10:25:00,329.17,329.17,328.35,328.56,1300.0,318.7749,318.7749,317.9808,318.1842,1300.0
2021-11-23 10:30:00,328.46,328.89,328.16,328.16,2888.0,318.0874,318.5038,317.7968,317.7968,2888.0
2021-11-23 10:35:00,328.11,328.31,327.76,327.92,5282.0,317.7484,317.9421,317.4095,317.5644,5282.0
2021-11-23 10:40:00,328.0,328.07,327.43,327.55,9716.0,317.6419,317.7097,317.0899,317.2061,9716.0
2021-11-23 10:45:00,327.77,328.24,327.26,327.6,8632.0,317.4192,317.8743,316.9253,317.2545,8632.0
2021-11-23 10:50:00,327.61,327.71,326.89,326.89,7358.0,317.2642,317.3611,316.5669,316.5669,7358.0
2021-11-23 10:55:00,326.86,326.86,326.14,326.23,9699.0,316.5379,316.5379,315.8406,315.9278,9699.0
2021-11-23 11:00:00,326.09,326.7,326.09,326.4,3746.0,315.7922,316.3829,315.7922,316.0924,3746.0
2021-11-23 11:05:00,326.5,326.71,326.15,326.43,5978.0,316.1893,316.3926,315.8503,316.1215,5978.0
2021-11-23 11:10:00,326.67,327.44,326.5,327.41,6553.0,316.3539,317.0996,316.1893,317.0705,6553.0
2021-11-23 11:15:00,327.38,328.13,327.38,327.53,8882.0,317.0415,317.7678,317.0415,317.1867,8882.0
2021-11-23 11:20:00,327.3,327.54,327.24,327.33,5472.0,316.964,317.1964,316.9059,316.9931,5472.0
2021-11-23 11:25:00,327.41,327.93,327.41,327.66,5241.0,317.0705,317.5741,317.0705,317.3126,5241.0
2021-11-23 11:30:00,327.85,328.67,327.75,327.97,6283.0,317.4966,318.2907,317.3998,317.6128,6283.0
2021-11-23 11:35:00,327.78,328.05,327.31,327.83,5048.0,317.4288,317.6903,316.9737,317.4773,5048.0
2021-11-23 11:40:00,327.84,328.2,327.73,328.16,8040.0,317.4869,317.8356,317.3804,317.7968,8040.0
2021-11-23 11:45:00,328.04,328.31,328.04,328.13,2961.0,317.6806,317.9421,317.6806,317.7678,2961.0
2021-11-23 11:50:00,328.26,328.29,328.17,328.23,3009.0,317.8937,317.9227,317.8065,317.8646,3009.0
2021-11-23 11:55:00,328.19,328.19,327.92,327.94,3304.0,317.8259,317.8259,317.5644,317.5838,3304.0
2021-11-23 12:00:00,327.82,328.11,327.72,328.0,16408.0,317.4676,317.7484,317.3707,317.6419,16408.0
2021-11-23 12:05:00,328.1,328.14,327.81,327.82,6366.0,317.7387,317.7775,317.4579,317.4676,6366.0
2021-11-23 12:10:00,328.0,328.07,327.59,327.59,2536.0,317.6419,317.7097,317.2448,317.2448,2536.0
2021-11-23 12:15:00,327.75,328.05,327.75,328.05,600.0,317.3998,317.6903,317.3998,317.6903,600.0
2021-11-23 12:20:00,328.0,328.77,328.0,328.69,2700.0,317.6419,318.3876,317.6419,318.3101,2700.0
2021-11-23 12:25:00,329.21,329.21,328.9,329.03,600.0,318.8137,318.8137,318.5135,318.6394,600.0
2021-11-23 12:30:00,328.99,329.27,328.8,328.93,3416.0,318.6006,318.8718,318.4166,318.5425,3416.0
2021-11-23 12:35:00,328.97,329.23,328.83,329.15,2265.0,318.5813,318.8331,318.4457,318.7556,2265.0
2021-11-23 12:40:00,329.05,329.2,329.04,329.08,1800.0,318.6587,318.804,318.6491,318.6878,1800.0
2021-11-23 12:45:00,329.15,329.25,328.99,328.99,5030.0,318.7556,318.8524,318.6006,318.6006,5030.0
2021-11-23 12:50:00,329.22,329.25,328.91,329.01,4045.0,318.8234,318.8524,318.5232,318.62,4045.0
2021-11-23 12:55:00,329.01,329.04,328.79,329.03,2714.0,318.62,318.6491,318.4069,318.6394,2714.0
2021-11-23 13:00:00,328.95,329.07,328.94,328.97,1712.0,318.5619,318.6781,318.5522,318.5813,1712.0
2021-11-23 13:05:00,328.79,329.14,328.76,329.04,3629.0,318.4069,318.7459,318.3779,318.6491,3629.0
2021-11-23 13:10:00,329.02,329.02,328.83,328.98,867.0,318.6297,318.6297,318.4457,318.5909,867.0
2021-11-23 13:15:00,329.0,329.11,328.77,328.84,2952.0,318.6103,318.7168,318.3876,318.4554,2952.0
2021-11-23 13:20:00,328.84,328.84,328.25,328.39,5147.0,318.4554,318.4554,317.884,318.0196,5147.0
2021-11-23 13:25:00,328.35,328.44,328.03,328.32,3476.0,317.9808,318.068,317.6709,317.9518,3476.0
2021-11-23 13:30:00,328.19,328.44,328.05,328.09,4503.0,317.8259,318.068,317.6903,317.7291,4503.0
2021-11-23 13:35:00,328.1,328.13,327.93,328.0,5762.0,317.7387,317.7678,317.5741,317.6419,5762.0
2021-11-23 13:40:00,327.89,328.06,327.86,328.02,3011.0,317.5354,317.7,317.5063,317.6613,3011.0
2021-11-23 13:45:00,327.95,328.22,327.89,328.1,5437.0,317.5935,317.8549,317.5354,317.7387,5437.0
2021-11-23 13:50:00,328.05,328.52,328.0,328.38,17645.0,317.6903,318.1455,317.6419,318.0099,17645.0
2021-11-23 13:55:00,328.43,328.61,328.13,328.13,7486.0,318.0583,318.2326,317.7678,317.7678,7486.0
2021-11-23 14:00:00,328.19,328.22,327.95,328.05,5060.0,317.8259,317.8549,317.5935,317.6903,5060.0
2021-11-23 14:05:00,328.03,328.43,328.03,328.34,3555.0,317.6709,318.0583,317.6709,317.9712,3555.0
2021-11-23 14:10:00,328.3,328.4,328.17,328.21,7715.0,317.9324,318.0293,317.8065,317.8453,7715.0
2021-11-23 14:15:00,328.21,328.35,327.93,328.04,4175.0,317.8453,317.9808,317.5741,317.6806,4175.0
2021-11-23 14:20:00,327.98,327.98,327.76,327.76,2128.0,317.6225,317.6225,317.4095,317.4095,2128.0
2021-11-23 14:25:00,327.76,327.93,327.63,327.63,4282.0,317.4095,317.5741,317.2836,317.2836,4282.0
2021-11-23 14:30:00,327.79,327.89,327.56,327.6,5331.0,317.4385,317.5354,317.2158,317.2545,5331.0
2021-11-23 14:35:00,327.69,327.85,327.56,327.56,4193.0,317.3417,317.4966,317.2158,317.2158,4193.0
2021-11-23 14:40:00,327.81,327.89,327.69,327.72,4669.0,317.4579,317.5354,317.3417,317.3707,4669.0
2021-11-23 14:45:00,327.72,328.25,327.7,328.25,9768.0,317.3707,317.884,317.3514,317.884,9768.0
2021-11-23 14:50:00,328.25,328.36,328.0,328.14,13470.0,317.884,317.9905,317.6419,317.7775,13470.0
2021-11-23 14:55:00,328.12,328.36,328.12,328.13,8009.0,317.7581,317.9905,317.7581,317.7678,8009.0
2021-11-23 15:00:00,328.17,328.21,327.89,328.0,6712.0,317.8065,317.8453,317.5354,317.6419,6712.0
2021-11-23 15:05:00,327.89,328.05,327.89,327.97,4182.0,317.5354,317.6903,317.5354,317.6128,4182.0
2021-11-23 15:10:00,327.93,328.0,327.87,327.92,3576.0,317.5741,317.6419,317.516,317.5644,3576.0
2021-11-23 15:15:00,327.99,328.3,327.85,328.0,10807.0,317.6322,317.9324,317.4966,317.6419,10807.0
2021-11-23 15:20:00,327.98,327.98,327.58,327.7,3914.0,317.6225,317.6225,317.2352,317.3514,3914.0
2021-11-23 15:25:00,327.69,327.88,327.65,327.76,12791.0,317.3417,317.5257,317.3029,317.4095,12791.0
2021-11-23 15:30:00,327.82,327.93,327.57,327.8,11395.0,317.4676,317.5741,317.2255,317.4482,11395.0
2021-11-23 15:35:00,327.81,328.3,327.73,328.03,13121.0,317.4579,317.9324,317.3804,317.6709,13121.0
2021-11-23 15:40:00,328.03,328.19,328.0,328.08,17443.0,317.6709,317.8259,317.6419,317.7194,17443.0
2021-11-23 15:45:00,328.04,328.12,327.71,327.71,13515.0,317.6806,317.7581,317.3611,317.3611,13515.0
2021-11-23 15:50:00,327.87,328.41,327.84,328.16,27126.0,317.516,318.0389,317.4869,317.7968,27126.0
2021-11-23 15:55:00,328.12,328.19,327.46,327.46,100007.0,317.7581,317.8259,317.1189,317.1189,100007.0
2021-11-24 09:30:00,327.0,327.88,326.3,327.55,18516.0,316.6735,317.5257,315.9956,317.2061,18516.0
2021-11-24 09:35:00,327.57,328.37,327.11,327.6,11430.0,317.2255,318.0002,316.78,317.2545,11430.0
2021-11-24 09:40:00,327.56,328.0,327.1,327.69,2783.0,317.2158,317.6419,316.7703,317.3417,2783.0
2021-11-24 09:45:00,327.98,328.44,327.0,327.38,14721.0,317.6225,318.068,316.6735,317.0415,14721.0
2021-11-24 09:50:00,327.15,327.41,326.3,326.3,4197.0,316.8187,317.0705,315.9956,315.9956,4197.0
2021-11-24 09:55:00,326.5,327.32,326.46,327.26,13688.0,316.1893,316.9834,316.1505,316.9253,13688.0
2021-11-24 10:00:00,327.04,327.69,326.74,327.49,13685.0,316.7122,317.3417,316.4217,317.148,13685.0
2021-11-24 10:05:00,327.69,327.69,326.95,327.13,2892.0,317.3417,317.3417,316.6251,316.7994,2892.0
2021-11-24 10:10:00,327.25,327.25,326.3,326.42,2548.0,316.9156,316.9156,315.9956,316.1118,2548.0
2021-11-24 10:15:00,326.27,326.9,326.26,326.73,3781.0,315.9665,316.5766,315.9568,316.412,3781.0
2021-11-24 10:20:00,326.74,327.17,326.7,326.8,10903.0,316.4217,316.8381,316.3829,316.4798,10903.0
2021-11-24 10:25:00,326.8,327.25,326.72,327.18,3975.0,316.4798,316.9156,316.4023,316.8478,3975.0
2021-11-24 10:30:00,327.15,327.27,326.89,326.98,2311.0,316.8187,316.9349,316.5669,316.6541,2311.0
2021-11-24 10:35:00,327.23,327.32,327.03,327.22,5003.0,316.8962,316.9834,316.7025,316.8865,5003.0
2021-11-24 10:40:00,327.27,327.5,327.04,327.5,2462.0,316.9349,317.1577,316.7122,317.1577,2462.0
2021-11-24 10:45:00,327.38,327.65,327.11,327.21,3490.0,317.0415,317.3029,316.78,316.8768,3490.0
2021-11-24 10:50:00,327.15,327.32,327.15,327.28,1261.0,316.8187,316.9834,316.8187,316.9446,1261.0
2021-11-24 10:55:00,327.25,327.46,327.08,327.41,6209.0,316.9156,317.1189,316.7509,317.0705,6209.0
2021-11-24 11:00:00,327.26,327.57,327.05,327.52,5717.0,316.9253,317.2255,316.7219,317.1771,5717.0
2021-11-24 11:05:00,327.49,327.89,327.43,327.87,2775.0,317.148,317.5354,317.0899,317.516,2775.0
2021-11-24 11:10:00,327.91,328.15,327.79,327.96,6693.0,317.5547,317.7872,317.4385,317.6032,6693.0
2021-11-24 11:15:00,328.05,328.16,327.94,327.95,4383.0,317.6903,317.7968,317.5838,317.5935,4383.0
2021-11-24 11:20:00,327.95,327.95,327.82,327.93,1208.0,317.5935,317.5935,317.4676,317.5741,1208.0
2021-11-24 11:25:00,327.84,327.87,327.67,327.87,1795.0,317.4869,317.516,317.3223,317.516,1795.0
2021-11-24 11:30:00,328.0,328.15,327.95,327.99,3136.0,317.6419,317.7872,317.5935,317.6322,3136.0
2021-11-24 11:35:00,327.94,328.15,327.88,327.99,5986.0,317.5838,317.7872,317.5257,317.6322,5986.0
2021-11-24 11:40:00,328.09,328.12,327.94,328.12,4453.0,317.7291,317.7581,317.5838,317.7581,4453.0
2021-11-24 11:45:00,328.11,328.48,327.95,327.97,14967.0,317.7484,318.1067,317.5935,317.6128,14967.0
2021-11-24 11:50:00,327.93,328.22,327.91,327.94,8551.0,317.5741,317.8549,317.5547,317.5838,8551.0
2021-11-24 11:55:00,327.99,328.09,327.92,327.93,4038.0,317.6322,317.7291,317.5644,317.5741,4038.0
2021-11-24 12:00:00,328.08,328.34,328.01,328.13,8273.0,317.7194,317.9712,317.6516,317.7678,8273.0
2021-11-24 12:05:00,328.13,328.56,328.13,328.29,6809.0,317.7678,318.1842,317.7678,317.9227,6809.0
2021-11-24 12:10:00,328.17,328.25,328.0,328.08,4792.0,317.8065,317.884,317.6419,317.7194,4792.0
2021-11-24 12:15:00,328.12,328.23,327.68,327.69,3824.0,317.7581,317.8646,317.332,317.3417,3824.0
2021-11-24 12:20:00,327.55,327.75,327.44,327.75,1922.0,317.2061,317.3998,317.0996,317.3998,1922.0
2021-11-24 12:25:00,327.68,327.68,327.56,327.66,502.0,317.332,317.332,317.2158,317.3126,502.0
2021-11-24 12:30:00,327.82,327.97,327.82,327.96,600.0,317.4676,317.6128,317.4676,317.6032,600.0
2021-11-24 12:35:00,328.0,328.13,327.96,327.98,5593.0,317.6419,317.7678,317.6032,317.6225,5593.0
2021-11-24 12:40:00,327.88,327.99,327.86,327.98,4008.0,317.5257,317.6322,317.5063,317.6225,4008.0
2021-11-24 12:45:00,328.0,328.06,327.77,327.97,3476.0,317.6419,317.7,317.4192,317.6128,3476.0
2021-11-24 12:50:00,327.98,328.14,327.97,328.11,2844.0,317.6225,317.7775,317.6128,317.7484,2844.0
2021-11-24 12:55:00,328.07,328.08,327.83,328.04,3556.0,317.7097,317.7194,317.4773,317.6806,3556.0
2021-11-24 13:00:00,328.0,328.1,327.93,327.99,3000.0,317.6419,317.7387,317.5741,317.6322,3000.0
2021-11-24 13:05:00,327.98,328.04,327.89,328.0,1800.0,317.6225,317.6806,317.5354,317.6419,1800.0
2021-11-24 13:10:00,328.01,328.08,327.97,327.99,2100.0,317.6516,317.7194,317.6128,317.6322,2100.0
2021-11-24 13:15:00,327.98,328.11,327.88,327.88,3920.0,317.6225,317.7484,317.5257,317.5257,3920.0
2021-11-24 13:20:00,327.85,327.92,327.71,327.92,2289.0,317.4966,317.5644,317.3611,317.5644,2289.0
2021-11-24 13:25:00,328.03,328.04,327.74,327.75,4382.0,317.6709,317.6806,317.3901,317.3998,4382.0
2021-11-24 13:30:00,327.78,327.79,327.6,327.73,1569.0,317.4288,317.4385,317.2545,317.3804,1569.0
2021-11-24 13:35:00,327.65,327.65,327.53,327.65,2774.0,317.3029,317.3029,317.1867,317.3029,2774.0
2021-11-24 13:40:00,327.66,327.67,327.15,327.21,3798.0,317.3126,317.3223,316.8187,316.8768,3798.0
2021-11-24 13:45:00,327.2,327.36,327.17,327.17,3874.0,316.8672,317.0221,316.8381,316.8381,3874.0
2021-11-24 13:50:00,327.13,327.16,326.91,326.96,1606.0,316.7994,316.8284,316.5863,316.6347,1606.0
2021-11-24 13:55:00,326.85,326.99,326.7,326.99,1377.0,316.5282,316.6638,316.3829,316.6638,1377.0
2021-11-24 14:00:00,327.28,327.29,326.95,327.02,2455.0,316.9446,316.9543,316.6251,316.6928,2455.0
2021-11-24 14:05:00,326.94,326.94,326.42,326.8,1666.0,316.6154,316.6154,316.1118,316.4798,1666.0
2021-11-24 14:10:00,326.5,326.58,326.24,326.58,1357.0,316.1893,316.2667,315.9375,316.2667,1357.0
2021-11-24 14:15:00,326.53,327.01,326.53,327.01,1906.0,316.2183,316.6832,316.2183,316.6832,1906.0
2021-11-24 14:20:00,327.05,327.29,327.05,327.29,1613.0,316.7219,316.9543,316.7219,316.9543,1613.0
2021-11-24 14:25:00,327.27,327.36,326.92,327.04,2437.0,316.9349,317.0221,316.596,316.7122,2437.0
2021-11-24 14:30:00,327.08,327.4,327.08,327.4,2409.0,316.7509,317.0608,316.7509,317.0608,2409.0
2021-11-24 14:35:00,327.42,327.47,327.26,327.39,1501.0,317.0802,317.1286,316.9253,317.0512,1501.0
2021-11-24 14:40:00,327.36,327.36,327.17,327.35,1573.0,317.0221,317.0221,316.8381,317.0124,1573.0
2021-11-24 14:45:00,327.38,327.5,327.22,327.22,2441.0,317.0415,317.1577,316.8865,316.8865,2441.0
2021-11-24 14:50:00,327.35,327.79,327.35,327.66,4196.0,317.0124,317.4385,317.0124,317.3126,4196.0
2021-11-24 14:55:00,327.65,327.79,327.51,327.51,1798.0,317.3029,317.4385,317.1674,317.1674,1798.0
2021-11-24 15:00:00,327.4,327.48,327.31,327.37,2785.0,317.0608,317.1383,316.9737,317.0318,2785.0
2021-11-24 15:05:00,327.45,327.66,327.35,327.66,1602.0,317.1093,317.3126,317.0124,317.3126,1602.0
2021-11-24 15:10:00,327.61,327.73,327.58,327.7,2305.0,317.2642,317.3804,317.2352,317.3514,2305.0
2021-11-24 15:15:00,327.73,327.79,327.59,327.79,1344.0,317.3804,317.4385,317.2448,317.4385,1344.0
2021-11-24 15:20:00,327.81,327.88,327.62,327.68,1917.0,317.4579,317.5257,317.2739,317.332,1917.0
2021-11-24 15:25:00,327.62,327.8,327.6,327.68,4654.0,317.2739,317.4482,317.2545,317.332,4654.0
2021-11-24 15:30:00,327.67,327.73,327.47,327.47,4833.0,317.3223,317.3804,317.1286,317.1286,4833.0
2021-11-24 15:35:00,327.58,327.9,327.57,327.84,6712.0,317.2352,317.5451,317.2255,317.4869,6712.0
2021-11-24 15:40:00,327.77,327.88,327.57,327.6,5295.0,317.4192,317.5257,317.2255,317.2545,5295.0
2021-11-24 15:45:00,327.59,327.59,327.36,327.5,5363.0,317.2448,317.2448,317.0221,317.1577,5363.0
2021-11-24 15:50:00,327.47,328.07,327.47,328.03,13007.0,317.1286,317.7097,317.1286,317.6709,13007.0
2021-11-24 15:55:00,328.03,328.13,327.7,328.02,36221.0,317.6709,317.7678,317.3514,317.6613,36221.0
2021-11-26 09:30:00,323.92,328.1,323.75,327.99,30833.0,313.6907,317.7387,313.5261,317.6322,30833.0
2021-11-26 09:35:00,328.01,328.73,326.77,327.35,6922.0,317.6516,318.3488,316.4507,317.0124,6922.0
2021-11-26 09:40:00,327.44,328.14,326.36,326.36,16728.0,317.0996,317.7775,316.0537,316.0537,16728.0
2021-11-26 09:45:00,326.42,326.76,324.61,324.62,33077.0,316.1118,316.4411,314.359,314.3686,33077.0
2021-11-26 09:50:00,324.79,325.03,324.0,324.55,7300.0,314.5333,314.7657,313.7682,314.3008,7300.0
2021-11-26 09:55:00,324.58,325.22,324.1,324.77,9331.0,314.3299,314.9497,313.8651,314.5139,9331.0
2021-11-26 10:00:00,324.57,324.69,323.84,324.37,18842.0,314.3202,314.4364,313.6133,314.1265,18842.0
2021-11-26 10:05:00,324.04,324.66,323.78,324.29,5592.0,313.807,314.4074,313.5552,314.0491,5592.0
2021-11-26 10:10:00,324.4,324.51,323.82,324.09,10995.0,314.1556,314.2621,313.5939,313.8554,10995.0
2021-11-26 10:15:00,324.03,325.58,324.03,325.58,8960.0,313.7973,315.2983,313.7973,315.2983,8960.0
2021-11-26 10:20:00,325.51,327.16,325.51,326.74,21100.0,315.2305,316.8284,315.2305,316.4217,21100.0
2021-11-26 10:25:00,326.99,327.13,325.74,326.15,5946.0,316.6638,316.7994,315.4533,315.8503,5946.0
2021-11-26 10:30:00,326.07,326.51,325.91,326.21,4522.0,315.7728,316.1989,315.6179,315.9084,4522.0
2021-11-26 10:35:00,326.57,327.21,326.15,326.53,8813.0,316.2571,316.8768,315.8503,316.2183,8813.0
2021-11-26 10:40:00,326.61,327.4,326.31,327.16,7689.0,316.2958,317.0608,316.0053,316.8284,7689.0
2021-11-26 10:45:00,327.02,327.32,326.56,327.12,7421.0,316.6928,316.9834,316.2474,316.7897,7421.0
2021-11-26 10:50:00,326.99,327.41,326.72,326.98,6761.0,316.6638,317.0705,316.4023,316.6541,6761.0
2021-11-26 10:55:00,326.74,326.98,326.33,326.72,6457.0,316.4217,316.6541,316.0246,316.4023,6457.0
2021-11-26 11:00:00,326.72,327.0,325.53,325.77,5441.0,316.4023,316.6735,315.2499,315.4823,5441.0
2021-11-26 11:05:00,326.1,326.5,325.99,326.41,2716.0,315.8019,316.1893,315.6954,316.1021,2716.0
2021-11-26 11:10:00,326.49,326.83,326.05,326.19,42014.0,316.1796,316.5088,315.7535,315.8891,42014.0
2021-11-26 11:15:00,326.44,326.55,325.63,325.76,3482.0,316.1312,316.2377,315.3467,315.4726,3482.0
2021-11-26 11:20:00,325.74,325.92,325.62,325.7,4552.0,315.4533,315.6276,315.3371,315.4145,4552.0
2021-11-26 11:25:00,325.82,326.06,325.5,326.06,6810.0,315.5307,315.7632,315.2208,315.7632,6810.0
2021-11-26 11:30:00,326.05,326.16,325.29,325.38,20052.0,315.7535,315.86,315.0175,315.1046,20052.0
2021-11-26 11:35:00,325.59,326.81,325.42,326.78,6628.0,315.308,316.4895,315.1434,316.4604,6628.0
2021-11-26 11:40:00,326.9,326.96,326.47,326.91,6281.0,316.5766,316.6347,316.1602,316.5863,6281.0
2021-11-26 11:45:00,326.99,327.49,326.8,326.9,7212.0,316.6638,317.148,316.4798,316.5766,7212.0
2021-11-26 11:50:00,326.85,326.85,326.28,326.28,5882.0,316.5282,316.5282,315.9762,315.9762,5882.0
2021-11-26 11:55:00,326.52,326.54,326.13,326.13,3217.0,316.2086,316.228,315.8309,315.8309,3217.0
2021-11-26 12:00:00,326.15,326.56,325.16,325.63,5736.0,315.8503,316.2474,314.8916,315.3467,5736.0
2021-11-26 12:05:00,325.68,326.3,325.46,326.23,14970.0,315.3952,315.9956,315.1821,315.9278,14970.0
2021-11-26 12:10:00,326.28,326.8,325.7,325.7,14335.0,315.9762,316.4798,315.4145,315.4145,14335.0
2021-11-26 12:15:00,325.88,326.18,325.81,326.04,16118.0,315.5888,315.8794,315.5211,315.7438,16118.0
2021-11-26 12:20:00,325.9,326.23,325.82,325.91,2494.0,315.6082,315.9278,315.5307,315.6179,2494.0
2021-11-26 12:25:00,325.94,326.74,325.94,326.49,4863.0,315.6469,316.4217,315.6469,316.1796,4863.0
2021-11-26 12:30:00,326.27,326.55,326.11,326.21,13734.0,315.9665,316.2377,315.8116,315.9084,13734.0
2021-11-26 12:35:00,326.32,326.56,326.24,326.25,8537.0,316.0149,316.2474,315.9375,315.9472,8537.0
2021-11-26 12:40:00,326.13,326.13,325.65,325.71,16391.0,315.8309,315.8309,315.3661,315.4242,16391.0
2021-11-26 12:45:00,325.6,325.64,324.87,324.98,11540.0,315.3177,315.3564,314.6107,314.7173,11540.0
2021-11-26 12:50:00,324.88,324.88,323.63,323.64,12845.0,314.6204,314.6204,313.4099,313.4196,12845.0
2021-11-26 12:55:00,323.59,324.58,323.0,323.85,82363.0,313.3712,314.3299,312.7998,313.623,82363.0
2021-11-29 09:30:00,325.34,325.69,323.61,324.74,24467.0,315.0659,315.4048,313.3905,314.4848,24467.0
2021-11-29 09:35:00,324.81,325.12,324.39,324.76,9814.0,314.5526,314.8528,314.1459,314.5042,9814.0
2021-11-29 09:40:00,324.85,326.15,324.76,326.02,7938.0,314.5914,315.8503,314.5042,315.7244,7938.0
2021-11-29 09:45:00,326.04,326.44,325.04,326.1,41685.0,315.7438,316.1312,314.7754,315.8019,41685.0
2021-11-29 09:50:00,325.78,326.63,325.67,326.05,10826.0,315.492,316.3152,315.3855,315.7535,10826.0
2021-11-29 09:55:00,326.15,327.32,325.89,327.15,6981.0,315.8503,316.9834,315.5985,316.8187,6981.0
2021-11-29 10:00:00,327.36,328.37,327.12,327.69,15175.0,317.0221,318.0002,316.7897,317.3417,15175.0
2021-11-29 10:05:00,327.44,327.5,326.65,327.29,7178.0,317.0996,317.1577,316.3345,316.9543,7178.0
2021-11-29 10:10:00,327.37,327.74,327.09,327.64,5094.0,317.0318,317.3901,316.7606,317.2933,5094.0
2021-11-29 10:15:00,327.83,328.26,327.65,328.26,3463.0,317.4773,317.8937,317.3029,317.8937,3463.0
2021-11-29 10:20:00,328.22,328.26,327.54,328.04,3093.0,317.8549,317.8937,317.1964,317.6806,3093.0
2021-11-29 10:25:00,327.99,328.36,327.86,328.36,3016.0,317.6322,317.9905,317.5063,317.9905,3016.0
2021-11-29 10:30:00,328.35,329.04,328.35,328.41,24782.0,317.9808,318.6491,317.9808,318.0389,24782.0
2021-11-29 10:35:00,328.49,329.27,328.32,329.23,8485.0,318.1164,318.8718,317.9518,318.8331,8485.0
2021-11-29 10:40:00,329.23,329.24,328.73,328.81,9951.0,318.8331,318.8427,318.3488,318.4263,9951.0
2021-11-29 10:45:00,328.98,329.98,328.92,329.92,14705.0,318.5909,319.5594,318.5328,319.5013,14705.0
2021-11-29 10:50:00,329.99,330.54,329.96,330.02,13006.0,319.5691,320.1017,319.54,319.5981,13006.0
2021-11-29 10:55:00,330.07,330.35,329.95,329.96,7540.0,319.6465,319.9177,319.5303,319.54,7540.0
2021-11-29 11:00:00,329.98,330.88,329.92,330.88,10991.0,319.5594,320.4309,319.5013,320.4309,10991.0
2021-11-29 11:05:00,330.96,331.13,330.61,331.13,6713.0,320.5084,320.6731,320.1695,320.6731,6713.0
2021-11-29 11:10:00,331.25,331.58,331.12,331.52,11724.0,320.7893,321.1088,320.6634,321.0507,11724.0
2021-11-29 11:15:00,331.49,331.54,330.6,330.75,23713.0,321.0217,321.0701,320.1598,320.3051,23713.0
2021-11-29 11:20:00,330.91,331.39,330.72,331.33,11439.0,320.46,320.9248,320.276,320.8667,11439.0
2021-11-29 11:25:00,331.34,331.71,331.29,331.64,7532.0,320.8764,321.2347,320.828,321.1669,7532.0
2021-11-29 11:30:00,331.66,332.46,331.65,332.44,10278.0,321.1863,321.9611,321.1766,321.9417,10278.0
2021-11-29 11:35:00,332.43,332.97,332.43,332.77,12681.0,321.932,322.4549,321.932,322.2613,12681.0
2021-11-29 11:40:00,332.71,333.19,332.66,333.15,10331.0,322.2032,322.668,322.1547,322.6293,10331.0
2021-11-29 11:45:00,333.09,333.32,332.8,332.91,11316.0,322.5712,322.7939,322.2903,322.3968,11316.0
2021-11-29 11:50:00,332.85,333.08,332.82,333.08,9110.0,322.3387,322.5615,322.3097,322.5615,9110.0
2021-11-29 11:55:00,333.17,333.25,332.93,333.01,6004.0,322.6486,322.7261,322.4162,322.4937,6004.0
2021-11-29 12:00:00,333.1,333.66,333.01,333.66,15126.0,322.5808,323.1232,322.4937,323.1232,15126.0
2021-11-29 12:05:00,333.74,333.83,333.29,333.36,8679.0,323.2006,323.2878,322.7648,322.8326,8679.0
2021-11-29 12:10:00,333.34,333.34,332.9,333.11,8096.0,322.8133,322.8133,322.3872,322.5905,8096.0
2021-11-29 12:15:00,333.1,333.35,332.96,333.26,4707.0,322.5808,322.8229,322.4453,322.7358,4707.0
2021-11-29 12:20:00,333.16,333.69,333.04,333.63,2646.0,322.6389,323.1522,322.5227,323.0941,2646.0
2021-11-29 12:25:00,333.58,333.72,333.39,333.57,4786.0,323.0457,323.1813,322.8617,323.036,4786.0
2021-11-29 12:30:00,333.56,334.19,333.56,334.13,6530.0,323.0263,323.6364,323.0263,323.5783,6530.0
2021-11-29 12:35:00,334.07,334.07,333.86,333.98,6763.0,323.5202,323.5202,323.3168,323.433,6763.0
2021-11-29 12:40:00,333.87,334.11,333.86,334.01,4679.0,323.3265,323.5589,323.3168,323.4621,4679.0
2021-11-29 12:45:00,333.94,334.73,333.94,334.62,4602.0,323.3943,324.1594,323.3943,324.0528,4602.0
2021-11-29 12:50:00,334.62,334.83,333.96,333.99,5428.0,324.0528,324.2562,323.4137,323.4427,5428.0
2021-11-29 12:55:00,334.1,334.23,334.03,334.15,3229.0,323.5493,323.6752,323.4815,323.5977,3229.0
2021-11-29 13:00:00,334.12,334.13,333.92,333.94,6432.0,323.5686,323.5783,323.3749,323.3943,6432.0
2021-11-29 13:05:00,333.94,334.29,333.93,334.14,3507.0,323.3943,323.7333,323.3846,323.588,3507.0
2021-11-29 13:10:00,334.2,334.34,333.82,333.82,7621.0,323.6461,323.7817,323.2781,323.2781,7621.0
2021-11-29 13:15:00,333.85,334.24,333.8,334.16,9577.0,323.3072,323.6848,323.2587,323.6074,9577.0
2021-11-29 13:20:00,334.22,334.22,333.95,333.98,3805.0,323.6655,323.6655,323.404,323.433,3805.0
2021-11-29 13:25:00,333.99,334.24,333.92,334.2,7262.0,323.4427,323.6848,323.3749,323.6461,7262.0
2021-11-29 13:30:00,334.24,334.56,334.24,334.24,6277.0,323.6848,323.9947,323.6848,323.6848,6277.0
2021-11-29 13:35:00,334.2,334.26,333.95,333.99,3369.0,323.6461,323.7042,323.404,323.4427,3369.0
2021-11-29 13:40:00,334.05,334.12,333.89,333.98,7767.0,323.5008,323.5686,323.3459,323.433,7767.0
2021-11-29 13:45:00,333.98,334.1,333.94,333.99,4759.0,323.433,323.5493,323.3943,323.4427,4759.0
2021-11-29 13:50:00,333.98,334.11,333.87,334.03,10969.0,323.433,323.5589,323.3265,323.4815,10969.0
2021-11-29 13:55:00,334.15,334.27,334.15,334.22,2729.0,323.5977,323.7139,323.5977,323.6655,2729.0
2021-11-29 14:00:00,334.33,334.67,334.25,334.67,3800.0,323.772,324.1013,323.6945,324.1013,3800.0
2021-11-29 14:05:00,334.55,334.74,334.41,334.44,6561.0,323.985,324.169,323.8495,323.8785,6561.0
2021-11-29 14:10:00,334.37,334.68,334.36,334.68,3792.0,323.8107,324.1109,323.801,324.1109,3792.0
2021-11-29 14:15:00,334.69,334.7,334.3,334.52,4395.0,324.1206,324.1303,323.7429,323.956,4395.0
2021-11-29 14:20:00,334.43,334.56,334.36,334.52,4162.0,323.8688,323.9947,323.801,323.956,4162.0
2021-11-29 14:25:00,334.6,334.97,334.6,334.96,7160.0,324.0335,324.3918,324.0335,324.3821,7160.0
2021-11-29 14:30:00,335.0,335.19,334.95,335.19,22417.0,324.4208,324.6048,324.3724,324.6048,22417.0
2021-11-29 14:35:00,335.17,335.26,334.83,334.98,10385.0,324.5855,324.6726,324.2562,324.4015,10385.0
2021-11-29 14:40:00,334.96,335.0,334.81,334.99,9786.0,324.3821,324.4208,324.2368,324.4112,9786.0
2021-11-29 14:45:00,335.1,335.1,334.36,334.37,5228.0,324.5177,324.5177,323.801,323.8107,5228.0
2021-11-29 14:50:00,334.37,334.41,333.82,333.83,9880.0,323.8107,323.8495,323.2781,323.2878,9880.0
2021-11-29 14:55:00,333.82,334.17,333.82,334.17,7851.0,323.2781,323.617,323.2781,323.617,7851.0
2021-11-29 15:00:00,334.28,334.39,334.12,334.16,4840.0,323.7236,323.8301,323.5686,323.6074,4840.0
2021-11-29 15:05:00,334.17,334.23,333.92,334.23,6344.0,323.617,323.6752,323.3749,323.6752,6344.0
2021-11-29 15:10:00,334.16,334.32,334.01,334.24,6345.0,323.6074,323.7623,323.4621,323.6848,6345.0
2021-11-29 15:15:00,334.21,334.6,334.2,334.56,7310.0,323.6558,324.0335,323.6461,323.9947,7310.0
2021-11-29 15:20:00,334.61,334.86,334.49,334.83,13737.0,324.0432,324.2853,323.9269,324.2562,13737.0
2021-11-29 15:25:00,334.79,334.82,334.59,334.6,8602.0,324.2175,324.2465,324.0238,324.0335,8602.0
2021-11-29 15:30:00,334.6,335.07,334.57,334.86,13194.0,324.0335,324.4886,324.0044,324.2853,13194.0
2021-11-29 15:35:00,334.79,334.8,334.6,334.72,13401.0,324.2175,324.2272,324.0335,324.1497,13401.0
2021-11-29 15:40:00,334.75,334.92,334.51,334.63,19062.0,324.1787,324.3434,323.9463,324.0625,19062.0
2021-11-29 15:45:00,334.55,334.91,334.55,334.91,20029.0,323.985,324.3337,323.985,324.3337,20029.0
2021-11-29 15:50:00,334.85,334.96,334.49,334.91,32018.0,324.2756,324.3821,323.9269,324.3337,32018.0
2021-11-29 15:55:00,334.91,335.08,334.28,334.29,137540.0,324.3337,324.4983,323.7236,323.7333,137540.0
2021-11-30 09:30:00,332.94,335.15,331.84,335.11,22968.0,322.4259,324.5661,321.3606,324.5274,22968.0
2021-11-30 09:35:00,335.14,335.27,332.01,333.16,10844.0,324.5564,324.6823,321.5253,322.6389,10844.0
2021-11-30 09:40:00,333.27,333.79,332.63,332.98,12925.0,322.7455,323.249,322.1257,322.4646,12925.0
2021-11-30 09:45:00,332.75,333.72,332.74,333.1,14708.0,322.2419,323.1813,322.2322,322.5808,14708.0
2021-11-30 09:50:00,332.97,333.52,332.77,333.48,14496.0,322.4549,322.9876,322.2613,322.9488,14496.0
2021-11-30 09:55:00,333.29,334.01,333.28,334.0,8157.0,322.7648,323.4621,322.7552,323.4524,8157.0
2021-11-30 10:00:00,333.88,335.98,333.88,335.44,13846.0,323.3362,325.3699,323.3362,324.8469,13846.0
2021-11-30 10:05:00,335.57,336.68,335.45,336.55,10581.0,324.9728,326.0478,324.8566,325.9219,10581.0
2021-11-30 10:10:00,336.43,336.43,335.36,335.93,5890.0,325.8057,325.8057,324.7695,325.3215,5890.0
2021-11-30 10:15:00,335.93,336.3,335.43,336.02,7633.0,325.3215,325.6798,324.8373,325.4086,7633.0
2021-11-30 10:20:00,336.12,336.12,335.08,335.44,6552.0,325.5055,325.5055,324.4983,324.8469,6552.0
2021-11-30 10:25:00,335.85,336.19,335.6,336.19,7659.0,325.244,325.5733,325.0019,325.5733,7659.0
2021-11-30 10:30:00,336.59,337.09,336.4,337.09,7972.0,325.9606,326.4448,325.7766,326.4448,7972.0
2021-11-30 10:35:00,337.07,337.53,336.3,336.68,12576.0,326.4255,326.8709,325.6798,326.0478,12576.0
2021-11-30 10:40:00,336.68,337.14,336.35,336.93,11006.0,326.0478,326.4933,325.7282,326.2899,11006.0
2021-11-30 10:45:00,336.55,336.55,335.6,335.69,6193.0,325.9219,325.9219,325.0019,325.089,6193.0
2021-11-30 10:50:00,335.38,336.02,334.52,334.93,20530.0,324.7888,325.4086,323.956,324.353,20530.0
2021-11-30 10:55:00,334.92,335.35,334.56,334.56,25494.0,324.3434,324.7598,323.9947,323.9947,25494.0
2021-11-30 11:00:00,334.45,334.79,333.65,334.58,18048.0,323.8882,324.2175,323.1135,324.0141,18048.0
2021-11-30 11:05:00,334.1,334.53,333.74,334.04,26671.0,323.5493,323.9657,323.2006,323.4912,26671.0
2021-11-30 11:10:00,333.89,334.91,333.89,334.91,18705.0,323.3459,324.3337,323.3459,324.3337,18705.0
2021-11-30 11:15:00,334.93,336.03,334.83,335.36,12093.0,324.353,325.4183,324.2562,324.7695,12093.0
2021-11-30 11:20:00,335.43,335.53,334.63,334.63,7139.0,324.8373,324.9341,324.0625,324.0625,7139.0
2021-11-30 11:25:00,334.75,335.06,334.22,335.0,12194.0,324.1787,324.4789,323.6655,324.4208,12194.0
2021-11-30 11:30:00,334.9,335.12,334.21,334.21,15283.0,324.324,324.537,323.6558,323.6558,15283.0
2021-11-30 11:35:00,334.0,334.28,333.47,334.12,11978.0,323.4524,323.7236,322.9392,323.5686,11978.0
2021-11-30 11:40:00,334.0,334.16,333.66,333.99,12224.0,323.4524,323.6074,323.1232,323.4427,12224.0
2021-11-30 11:45:00,333.87,333.91,332.86,333.52,10786.0,323.3265,323.3653,322.3484,322.9876,10786.0
2021-11-30 11:50:00,333.51,333.63,332.88,332.99,8470.0,322.9779,323.0941,322.3678,322.4743,8470.0
2021-11-30 11:55:00,333.24,334.32,332.95,334.27,6562.0,322.7164,323.7623,322.4356,323.7139,6562.0
2021-11-30 12:00:00,334.51,334.51,333.72,334.22,10594.0,323.9463,323.9463,323.1813,323.6655,10594.0
2021-11-30 12:05:00,334.12,334.53,334.09,334.31,11646.0,323.5686,323.9657,323.5396,323.7526,11646.0
2021-11-30 12:10:00,334.31,335.04,334.26,334.84,13734.0,323.7526,324.4596,323.7042,324.2659,13734.0
2021-11-30 12:15:00,334.84,335.54,334.83,335.34,10440.0,324.2659,324.9438,324.2562,324.7501,10440.0
2021-11-30 12:20:00,335.3,336.28,335.1,336.21,10462.0,324.7114,325.6604,324.5177,325.5926,10462.0
2021-11-30 12:25:00,336.03,336.49,335.64,335.64,14117.0,325.4183,325.8638,325.0406,325.0406,14117.0
2021-11-30 12:30:00,335.37,335.56,334.82,334.9,4411.0,324.7792,324.9632,324.2465,324.324,4411.0
2021-11-30 12:35:00,334.84,334.84,334.04,334.43,6388.0,324.2659,324.2659,323.4912,323.8688,6388.0
2021-11-30 12:40:00,334.55,334.55,334.12,334.51,4709.0,323.985,323.985,323.5686,323.9463,4709.0
2021-11-30 12:45:00,334.69,334.72,333.88,334.07,9606.0,324.1206,324.1497,323.3362,323.5202,9606.0
2021-11-30 12:50:00,334.06,334.38,333.88,334.28,9789.0,323.5105,323.8204,323.3362,323.7236,9789.0
2021-11-30 12:55:00,334.28,334.28,333.77,333.91,5641.0,323.7236,323.7236,323.2297,323.3653,5641.0
2021-11-30 13:00:00,333.89,334.08,333.67,333.91,13196.0,323.3459,323.5299,323.1328,323.3653,13196.0
2021-11-30 13:05:00,333.78,334.42,333.77,334.36,5843.0,323.2394,323.8592,323.2297,323.801,5843.0
2021-11-30 13:10:00,334.36,334.41,333.95,334.25,8521.0,323.801,323.8495,323.404,323.6945,8521.0
2021-11-30 13:15:00,334.31,334.31,333.9,334.04,5353.0,323.7526,323.7526,323.3556,323.4912,5353.0
2021-11-30 13:20:00,333.98,334.05,333.8,333.92,6649.0,323.433,323.5008,323.2587,323.3749,6649.0
2021-11-30 13:25:00,333.28,333.45,332.91,332.91,7098.0,322.7552,322.9198,322.3968,322.3968,7098.0
2021-11-30 13:30:00,332.95,333.62,332.8,332.8,5485.0,322.4356,323.0844,322.2903,322.2903,5485.0
2021-11-30 13:35:00,332.93,333.36,332.93,332.97,3806.0,322.4162,322.8326,322.4162,322.4549,3806.0
2021-11-30 13:40:00,333.0,333.17,332.87,333.17,7015.0,322.484,322.6486,322.3581,322.6486,7015.0
2021-11-30 13:45:00,333.18,333.54,333.18,333.38,3678.0,322.6583,323.0069,322.6583,322.852,3678.0
2021-11-30 13:50:00,333.44,333.54,333.24,333.51,1341.0,322.9101,323.0069,322.7164,322.9779,1341.0
2021-11-30 13:55:00,333.55,333.55,333.3,333.4,3284.0,323.0166,323.0166,322.7745,322.8714,3284.0
2021-11-30 14:00:00,333.4,333.62,333.32,333.52,4905.0,322.8714,323.0844,322.7939,322.9876,4905.0
2021-11-30 14:05:00,333.61,333.86,333.2,333.86,5305.0,323.0747,323.3168,322.6777,323.3168,5305.0
2021-11-30 14:10:00,333.8,334.31,333.7,334.17,7665.0,323.2587,323.7526,323.1619,323.617,7665.0
2021-11-30 14:15:00,334.22,334.74,334.22,334.56,5465.0,323.6655,324.169,323.6655,323.9947,5465.0
2021-11-30 14:20:00,334.56,334.56,334.06,334.28,2676.0,323.9947,323.9947,323.5105,323.7236,2676.0
2021-11-30 14:25:00,334.48,334.86,334.3,334.33,6365.0,323.9173,324.2853,323.7429,323.772,6365.0
2021-11-30 14:30:00,334.34,334.37,333.96,334.24,5563.0,323.7817,323.8107,323.4137,323.6848,5563.0
2021-11-30 14:35:00,334.11,334.25,333.9,333.97,9405.0,323.5589,323.6945,323.3556,323.4234,9405.0
2021-11-30 14:40:00,334.04,334.13,333.52,333.71,9623.0,323.4912,323.5783,322.9876,323.1716,9623.0
2021-11-30 14:45:00,333.88,333.9,333.68,333.79,9112.0,323.3362,323.3556,323.1425,323.249,9112.0
2021-11-30 14:50:00,333.86,333.86,333.47,333.61,20976.0,323.3168,323.3168,322.9392,323.0747,20976.0
2021-11-30 14:55:00,333.66,333.92,333.54,333.86,17118.0,323.1232,323.3749,323.0069,323.3168,17118.0
2021-11-30 15:00:00,333.83,334.01,333.19,333.25,12589.0,323.2878,323.4621,322.668,322.7261,12589.0
2021-11-30 15:05:00,333.14,333.14,332.21,332.34,8843.0,322.6196,322.6196,321.7189,321.8448,8843.0
2021-11-30 15:10:00,332.11,332.11,331.35,331.59,7842.0,321.6221,321.6221,320.8861,321.1185,7842.0
2021-11-30 15:15:00,331.5,332.12,331.49,331.94,9899.0,321.0314,321.6318,321.0217,321.4575,9899.0
2021-11-30 15:20:00,331.98,332.24,331.89,331.97,11043.0,321.4962,321.748,321.4091,321.4865,11043.0
2021-11-30 15:25:00,331.98,332.39,331.82,331.95,15637.0,321.4962,321.8933,321.3413,321.4672,15637.0
2021-11-30 15:30:00,331.99,332.29,331.95,331.97,21093.0,321.5059,321.7964,321.4672,321.4865,21093.0
2021-11-30 15:35:00,331.98,332.26,331.85,331.92,19404.0,321.4962,321.7674,321.3703,321.4381,19404.0
2021-11-30 15:40:00,331.98,332.18,331.76,331.96,23404.0,321.4962,321.6899,321.2832,321.4768,23404.0
2021-11-30 15:45:00,331.88,332.37,331.66,331.73,29906.0,321.3994,321.8739,321.1863,321.2541,29906.0
2021-11-30 15:50:00,331.65,331.65,329.4,329.58,56430.0,321.1766,321.1766,318.9977,319.172,56430.0
2021-11-30 15:55:00,329.63,331.49,329.56,331.25,101531.0,319.2204,321.0217,319.1526,320.7893,101531.0
2021-12-01 09:30:00,333.4,335.9,332.8,335.64,25157.0,322.8714,325.2924,322.2903,325.0406,25157.0
2021-12-01 09:35:00,335.48,335.79,334.73,335.3,9502.0,324.8857,325.1859,324.1594,324.7114,9502.0
2021-12-01 09:40:00,335.76,336.1,334.79,335.58,5288.0,325.1568,325.4861,324.2175,324.9825,5288.0
2021-12-01 09:45:00,335.12,336.62,335.06,336.44,9730.0,324.537,325.9897,324.4789,325.8154,9730.0
2021-12-01 09:50:00,336.29,336.46,333.98,333.98,10828.0,325.6701,325.8347,323.433,323.433,10828.0
2021-12-01 09:55:00,333.97,335.22,333.97,334.79,5870.0,323.4234,324.6339,323.4234,324.2175,5870.0
2021-12-01 10:00:00,334.98,335.63,334.82,335.38,6553.0,324.4015,325.0309,324.2465,324.7888,6553.0
2021-12-01 10:05:00,335.44,335.9,335.33,335.9,2920.0,324.8469,325.2924,324.7404,325.2924,2920.0
2021-12-01 10:10:00,335.93,336.57,335.92,336.35,7025.0,325.3215,325.9413,325.3118,325.7282,7025.0
2021-12-01 10:15:00,336.5,337.75,336.5,337.57,6214.0,325.8735,327.084,325.8735,326.9097,6214.0
2021-12-01 10:20:00,337.75,338.41,337.46,338.41,13309.0,327.084,327.7232,326.8032,327.7232,13309.0
2021-12-01 10:25:00,338.31,338.56,337.9,338.04,4690.0,327.6263,327.8684,327.2293,327.3648,4690.0
2021-12-01 10:30:00,337.91,338.02,336.91,337.1,5006.0,327.2389,327.3455,326.2705,326.4545,5006.0
2021-12-01 10:35:00,337.1,337.3,336.82,336.91,5122.0,326.4545,326.6482,326.1834,326.2705,5122.0
2021-12-01 10:40:00,336.97,337.28,336.21,337.18,7970.0,326.3286,326.6288,325.5926,326.532,7970.0
2021-12-01 10:45:00,337.21,337.74,337.2,337.46,5450.0,326.561,327.0743,326.5514,326.8032,5450.0
2021-12-01 10:50:00,337.53,338.12,337.43,337.92,8463.0,326.8709,327.4423,326.7741,327.2486,8463.0
2021-12-01 10:55:00,337.99,337.99,337.26,337.47,13717.0,327.3164,327.3164,326.6095,326.8128,13717.0
2021-12-01 11:00:00,337.45,337.84,337.14,337.17,10116.0,326.7935,327.1712,326.4933,326.5223,10116.0
2021-12-01 11:05:00,337.18,337.3,336.44,336.44,14107.0,326.532,326.6482,325.8154,325.8154,14107.0
2021-12-01 11:10:00,336.49,337.32,336.49,337.31,6253.0,325.8638,326.6676,325.8638,326.6579,6253.0
2021-12-01 11:15:00,337.31,337.96,337.31,337.91,5010.0,326.6579,327.2874,326.6579,327.2389,5010.0
2021-12-01 11:20:00,337.92,338.11,337.77,337.83,6248.0,327.2486,327.4326,327.1034,327.1615,6248.0
2021-12-01 11:25:00,337.77,338.32,337.77,338.0,9534.0,327.1034,327.636,327.1034,327.3261,9534.0
2021-12-01 11:30:00,338.1,339.04,338.01,339.04,7082.0,327.4229,328.3333,327.3358,328.3333,7082.0
2021-12-01 11:35:00,338.92,339.26,338.92,339.03,9074.0,328.217,328.5463,328.217,328.3236,9074.0
2021-12-01 11:40:00,339.13,339.13,338.73,338.73,5625.0,328.4204,328.4204,328.033,328.033,5625.0
2021-12-01 11:45:00,338.76,339.23,338.22,339.17,8345.0,328.0621,328.5173,327.5392,328.4592,8345.0
2021-12-01 11:50:00,339.16,339.18,338.52,338.85,5272.0,328.4495,328.4688,327.8297,328.1493,5272.0
2021-12-01 11:55:00,338.83,339.06,338.57,339.0,5549.0,328.1299,328.3526,327.8781,328.2945,5549.0
2021-12-01 12:00:00,339.04,339.11,338.41,338.85,7421.0,328.3333,328.401,327.7232,328.1493,7421.0
2021-12-01 12:05:00,338.78,338.78,338.41,338.58,2479.0,328.0815,328.0815,327.7232,327.8878,2479.0
2021-12-01 12:10:00,338.68,339.46,338.68,339.17,5179.0,327.9846,328.74,327.9846,328.4592,5179.0
2021-12-01 12:15:00,339.04,339.67,338.93,339.43,4993.0,328.3333,328.9434,328.2267,328.7109,4993.0
2021-12-01 12:20:00,339.4,339.48,338.84,338.84,3841.0,328.6819,328.7594,328.1396,328.1396,3841.0
2021-12-01 12:25:00,339.06,339.11,338.54,338.92,5625.0,328.3526,328.401,327.849,328.217,5625.0
2021-12-01 12:30:00,338.92,339.03,338.65,338.94,6079.0,328.217,328.3236,327.9556,328.2364,6079.0
2021-12-01 12:35:00,338.89,339.0,338.38,339.0,3829.0,328.188,328.2945,327.6941,328.2945,3829.0
2021-12-01 12:40:00,338.8,339.07,338.79,338.88,5324.0,328.1008,328.3623,328.0912,328.1783,5324.0
2021-12-01 12:45:00,338.98,339.06,338.45,338.48,7353.0,328.2752,328.3526,327.7619,327.7909,7353.0
2021-12-01 12:50:00,338.48,338.66,338.03,338.3,6600.0,327.7909,327.9653,327.3552,327.6166,6600.0
2021-12-01 12:55:00,338.06,338.27,337.42,337.5,4228.0,327.3842,327.5876,326.7644,326.8419,4228.0
2021-12-01 13:00:00,337.53,337.68,337.29,337.35,4225.0,326.8709,327.0162,326.6385,326.6966,4225.0
2021-12-01 13:05:00,337.35,337.35,336.52,336.81,7126.0,326.6966,326.6966,325.8928,326.1737,7126.0
2021-12-01 13:10:00,336.63,337.08,336.61,336.86,12023.0,325.9994,326.4352,325.98,326.2221,12023.0
2021-12-01 13:15:00,336.82,337.16,336.16,336.16,3325.0,326.1834,326.5126,325.5442,325.5442,3325.0
2021-12-01 13:20:00,336.19,336.6,336.08,336.52,3430.0,325.5733,325.9703,325.4667,325.8928,3430.0
2021-12-01 13:25:00,336.63,337.09,336.62,337.04,2762.0,325.9994,326.4448,325.9897,326.3964,2762.0
2021-12-01 13:30:00,337.13,337.3,337.01,337.04,6858.0,326.4836,326.6482,326.3674,326.3964,6858.0
2021-12-01 13:35:00,337.02,337.13,336.85,337.12,2378.0,326.377,326.4836,326.2124,326.4739,2378.0
2021-12-01 13:40:00,337.2,337.29,336.6,336.77,7865.0,326.5514,326.6385,325.9703,326.1349,7865.0
2021-12-01 13:45:00,336.55,336.55,335.51,335.51,2439.0,325.9219,325.9219,324.9147,324.9147,2439.0
2021-12-01 13:50:00,335.67,336.6,335.62,336.58,4927.0,325.0697,325.9703,325.0213,325.9509,4927.0
2021-12-01 13:55:00,336.5,336.71,336.34,336.51,4258.0,325.8735,326.0768,325.7185,325.8832,4258.0
2021-12-01 14:00:00,336.35,336.7,336.34,336.47,6957.0,325.7282,326.0672,325.7185,325.8444,6957.0
2021-12-01 14:05:00,336.58,336.76,335.79,335.79,5382.0,325.9509,326.1253,325.1859,325.1859,5382.0
2021-12-01 14:10:00,335.74,335.78,335.18,335.77,3763.0,325.1375,325.1762,324.5952,325.1665,3763.0
2021-12-01 14:15:00,335.88,336.21,335.34,335.55,5929.0,325.273,325.5926,324.7501,324.9535,5929.0
2021-12-01 14:20:00,335.45,336.36,335.36,336.26,8506.0,324.8566,325.7379,324.7695,325.641,8506.0
2021-12-01 14:25:00,336.25,336.49,336.17,336.49,6522.0,325.6314,325.8638,325.5539,325.8638,6522.0
2021-12-01 14:30:00,336.37,337.0,336.34,336.79,8144.0,325.7476,326.3577,325.7185,326.1543,8144.0
2021-12-01 14:35:00,336.62,336.88,336.23,336.76,2862.0,325.9897,326.2415,325.612,326.1253,2862.0
2021-12-01 14:40:00,336.69,337.06,336.45,337.06,17321.0,326.0575,326.4158,325.825,326.4158,17321.0
2021-12-01 14:45:00,337.0,337.49,337.0,337.47,9208.0,326.3577,326.8322,326.3577,326.8128,9208.0
2021-12-01 14:50:00,337.5,337.58,337.11,337.12,7411.0,326.8419,326.9194,326.4642,326.4739,7411.0
2021-12-01 14:55:00,337.12,337.26,336.97,337.09,5824.0,326.4739,326.6095,326.3286,326.4448,5824.0
2021-12-01 15:00:00,337.25,337.62,336.96,337.06,6647.0,326.5998,326.9581,326.3189,326.4158,6647.0
2021-12-01 15:05:00,337.0,337.15,336.57,336.57,22446.0,326.3577,326.5029,325.9413,325.9413,22446.0
2021-12-01 15:10:00,336.48,336.66,335.91,336.53,5655.0,325.8541,326.0284,325.3021,325.9025,5655.0
2021-12-01 15:15:00,336.52,336.55,335.57,335.67,7475.0,325.8928,325.9219,324.9728,325.0697,7475.0
2021-12-01 15:20:00,335.78,335.78,334.79,334.87,6972.0,325.1762,325.1762,324.2175,324.2949,6972.0
2021-12-01 15:25:00,334.8,334.86,334.3,334.36,7801.0,324.2272,324.2853,323.7429,323.801,7801.0
2021-12-01 15:30:00,334.2,334.5,333.49,333.95,14211.0,323.6461,323.9366,322.9585,323.404,14211.0
2021-12-01 15:35:00,333.85,334.85,333.81,334.7,12679.0,323.3072,324.2756,323.2684,324.1303,12679.0
2021-12-01 15:40:00,334.7,335.51,334.5,335.51,14575.0,324.1303,324.9147,323.9366,324.9147,14575.0
2021-12-01 15:45:00,335.36,335.51,334.11,334.16,19271.0,324.7695,324.9147,323.5589,323.6074,19271.0
2021-12-01 15:50:00,334.05,334.13,333.34,333.35,27733.0,323.5008,323.5783,322.8133,322.8229,27733.0
2021-12-01 15:55:00,333.34,333.37,330.83,330.87,94121.0,322.8133,322.8423,320.3825,320.4213,94121.0
2021-12-02 09:30:00,331.73,334.44,330.76,333.05,19318.0,321.2541,323.8785,320.3147,322.5324,19318.0
2021-12-02 09:35:00,332.84,333.51,332.72,333.24,5494.0,322.3291,322.9779,322.2128,322.7164,5494.0
2021-12-02 09:40:00,332.6,334.51,332.17,334.31,5680.0,322.0966,323.9463,321.6802,323.7526,5680.0
2021-12-02 09:45:00,334.09,335.92,333.89,335.02,5617.0,323.5396,325.3118,323.3459,324.4402,5617.0
2021-12-02 09:50:00,335.2,337.21,335.07,337.21,7987.0,324.6145,326.561,324.4886,326.561,7987.0
2021-12-02 09:55:00,337.37,338.65,336.81,338.47,25496.0,326.716,327.9556,326.1737,327.7813,25496.0
2021-12-02 10:00:00,338.3,338.9,336.96,338.9,10937.0,327.6166,328.1977,326.3189,328.1977,10937.0
2021-12-02 10:05:00,338.95,339.66,338.55,339.5,10073.0,328.2461,328.9337,327.8587,328.7787,10073.0
2021-12-02 10:10:00,339.69,340.33,339.46,340.16,24621.0,328.9627,329.5825,328.74,329.4179,24621.0
2021-12-02 10:15:00,339.97,341.36,339.91,341.36,12987.0,329.2339,330.58,329.1758,330.58,12987.0
2021-12-02 10:20:00,341.56,342.0,341.12,342.0,9353.0,330.7737,331.1998,330.3476,331.1998,9353.0
2021-12-02 10:25:00,341.69,342.61,341.47,342.61,5919.0,330.8996,331.7905,330.6865,331.7905,5919.0
2021-12-02 10:30:00,342.22,342.52,341.31,341.6,23904.0,331.4128,331.7034,330.5316,330.8124,23904.0
2021-12-02 10:35:00,341.51,342.24,341.42,342.15,17253.0,330.7253,331.4322,330.6381,331.345,17253.0
2021-12-02 10:40:00,342.15,342.21,341.45,341.45,13684.0,331.345,331.4031,330.6672,330.6672,13684.0
2021-12-02 10:45:00,341.53,341.6,340.64,341.29,10641.0,330.7446,330.8124,329.8827,330.5122,10641.0
2021-12-02 10:50:00,341.41,342.13,341.25,341.39,13554.0,330.6284,331.3257,330.4735,330.609,13554.0
2021-12-02 10:55:00,341.26,341.27,340.29,340.92,10440.0,330.4832,330.4928,329.5438,330.1539,10440.0
2021-12-02 11:00:00,341.11,342.0,341.0,341.78,9873.0,330.3379,331.1998,330.2314,330.9867,9873.0
2021-12-02 11:05:00,341.88,342.6,341.88,342.43,11304.0,331.0836,331.7808,331.0836,331.6162,11304.0
2021-12-02 11:10:00,342.37,342.47,341.38,341.64,6602.0,331.5581,331.6549,330.5994,330.8512,6602.0
2021-12-02 11:15:00,341.77,341.98,341.56,341.93,4908.0,330.977,331.1804,330.7737,331.132,4908.0
2021-12-02 11:20:00,341.95,342.68,341.95,342.0,9909.0,331.1514,331.8583,331.1514,331.1998,9909.0
2021-12-02 11:25:00,341.66,341.66,341.02,341.17,6593.0,330.8705,330.8705,330.2507,330.396,6593.0
2021-12-02 11:30:00,341.09,341.1,339.58,339.62,7946.0,330.3185,330.3282,328.8562,328.8949,7946.0
2021-12-02 11:35:00,339.44,339.75,339.2,339.6,5950.0,328.7206,329.0208,328.4882,328.8756,5950.0
2021-12-02 11:40:00,339.54,340.31,339.41,339.41,4219.0,328.8175,329.5632,328.6916,328.6916,4219.0
2021-12-02 11:45:00,339.41,339.63,338.95,339.63,3304.0,328.6916,328.9046,328.2461,328.9046,3304.0
2021-12-02 11:50:00,339.53,339.95,339.53,339.66,3224.0,328.8078,329.2145,328.8078,328.9337,3224.0
2021-12-02 11:55:00,339.75,339.77,339.03,339.34,4601.0,329.0208,329.0402,328.3236,328.6238,4601.0
2021-12-02 12:00:00,339.41,339.67,338.94,339.61,3344.0,328.6916,328.9434,328.2364,328.8853,3344.0
2021-12-02 12:05:00,339.61,339.75,339.5,339.75,2360.0,328.8853,329.0208,328.7787,329.0208,2360.0
2021-12-02 12:10:00,339.79,340.12,339.76,340.12,2693.0,329.0596,329.3792,329.0305,329.3792,2693.0
2021-12-02 12:15:00,340.23,340.7,340.23,340.57,12100.0,329.4857,329.9408,329.4857,329.8149,12100.0
2021-12-02 12:20:00,340.65,340.65,339.88,339.96,3099.0,329.8924,329.8924,329.1467,329.2242,3099.0
2021-12-02 12:25:00,340.05,340.25,339.89,339.9,5363.0,329.3114,329.505,329.1564,329.1661,5363.0
2021-12-02 12:30:00,339.9,340.48,339.89,340.15,7924.0,329.1661,329.7278,329.1564,329.4082,7924.0
2021-12-02 12:35:00,340.02,340.33,339.82,340.31,2780.0,329.2823,329.5825,329.0886,329.5632,2780.0
2021-12-02 12:40:00,340.22,340.44,339.94,339.94,3692.0,329.476,329.689,329.2048,329.2048,3692.0
2021-12-02 12:45:00,339.96,340.79,339.96,340.71,3998.0,329.2242,330.028,329.2242,329.9505,3998.0
2021-12-02 12:50:00,340.74,340.81,340.64,340.64,1489.0,329.9796,330.0474,329.8827,329.8827,1489.0
2021-12-02 12:55:00,340.62,340.77,340.48,340.64,5119.0,329.8634,330.0086,329.7278,329.8827,5119.0
2021-12-02 13:00:00,340.64,340.66,340.15,340.66,4595.0,329.8827,329.9021,329.4082,329.9021,4595.0
2021-12-02 13:05:00,340.64,341.04,340.44,341.02,6623.0,329.8827,330.2701,329.689,330.2507,6623.0
2021-12-02 13:10:00,340.89,341.6,340.89,341.6,3710.0,330.1248,330.8124,330.1248,330.8124,3710.0
2021-12-02 13:15:00,341.42,341.75,341.42,341.55,5776.0,330.6381,330.9577,330.6381,330.764,5776.0
2021-12-02 13:20:00,341.57,341.66,340.58,340.96,6939.0,330.7834,330.8705,329.8246,330.1926,6939.0
2021-12-02 13:25:00,340.93,341.47,340.92,341.06,7691.0,330.1636,330.6865,330.1539,330.2895,7691.0
2021-12-02 13:30:00,341.09,341.73,340.97,341.73,3100.0,330.3185,330.9383,330.2023,330.9383,3100.0
2021-12-02 13:35:00,341.82,342.22,341.73,342.21,5592.0,331.0255,331.4128,330.9383,331.4031,5592.0
2021-12-02 13:40:00,342.19,342.28,341.93,341.93,4300.0,331.3838,331.4709,331.132,331.132,4300.0
2021-12-02 13:45:00,341.85,341.9,341.49,341.49,2317.0,331.0545,331.1029,330.7059,330.7059,2317.0
2021-12-02 13:50:00,341.38,342.21,341.38,342.21,2390.0,330.5994,331.4031,330.5994,331.4031,2390.0
2021-12-02 13:55:00,342.27,342.92,342.26,342.63,4294.0,331.4613,332.0907,331.4516,331.8099,4294.0
2021-12-02 14:00:00,342.63,342.64,341.66,341.92,6594.0,331.8099,331.8196,330.8705,331.1223,6594.0
2021-12-02 14:05:00,341.77,341.98,341.47,341.79,3557.0,330.977,331.1804,330.6865,330.9964,3557.0
2021-12-02 14:10:00,341.85,341.96,341.66,341.66,3017.0,331.0545,331.161,330.8705,330.8705,3017.0
2021-12-02 14:15:00,341.5,341.63,341.24,341.5,6323.0,330.7156,330.8415,330.4638,330.7156,6323.0
2021-12-02 14:20:00,341.64,341.92,341.52,341.78,6008.0,330.8512,331.1223,330.7349,330.9867,6008.0
2021-12-02 14:25:00,341.88,342.08,341.84,342.04,2940.0,331.0836,331.2773,331.0448,331.2385,2940.0
2021-12-02 14:30:00,341.96,341.96,341.0,341.08,7569.0,331.161,331.161,330.2314,330.3088,7569.0
2021-12-02 14:35:00,340.98,341.67,340.92,341.67,7051.0,330.212,330.8802,330.1539,330.8802,7051.0
2021-12-02 14:40:00,341.75,341.75,341.14,341.14,5692.0,330.9577,330.9577,330.3669,330.3669,5692.0
2021-12-02 14:45:00,341.3,341.5,340.62,340.62,5755.0,330.5219,330.7156,329.8634,329.8634,5755.0
2021-12-02 14:50:00,340.88,341.11,340.68,340.92,7128.0,330.1152,330.3379,329.9215,330.1539,7128.0
2021-12-02 14:55:00,340.91,341.3,340.78,341.17,3328.0,330.1442,330.5219,330.0183,330.396,3328.0
2021-12-02 15:00:00,341.14,341.57,341.12,341.24,5601.0,330.3669,330.7834,330.3476,330.4638,5601.0
2021-12-02 15:05:00,341.23,341.47,341.12,341.4,4772.0,330.4541,330.6865,330.3476,330.6187,4772.0
2021-12-02 15:10:00,341.43,341.47,340.47,340.84,7617.0,330.6478,330.6865,329.7181,330.0764,7617.0
2021-12-02 15:15:00,340.64,341.13,340.08,340.49,8990.0,329.8827,330.3573,329.3404,329.7375,8990.0
2021-12-02 15:20:00,340.37,340.38,340.04,340.31,6993.0,329.6213,329.6309,329.3017,329.5632,6993.0
2021-12-02 15:25:00,340.46,341.22,340.41,341.13,8566.0,329.7084,330.4444,329.66,330.3573,8566.0
2021-12-02 15:30:00,341.17,341.51,340.97,341.04,9165.0,330.396,330.7253,330.2023,330.2701,9165.0
2021-12-02 15:35:00,340.98,341.04,340.67,340.88,8169.0,330.212,330.2701,329.9118,330.1152,8169.0
2021-12-02 15:40:00,340.94,341.54,340.94,341.38,14384.0,330.1733,330.7543,330.1733,330.5994,14384.0
2021-12-02 15:45:00,341.36,341.57,340.6,341.2,21469.0,330.58,330.7834,329.844,330.425,21469.0
2021-12-02 15:50:00,341.0,341.09,340.13,340.4,37460.0,330.2314,330.3185,329.3888,329.6503,37460.0
2021-12-02 15:55:00,340.33,340.33,339.09,339.83,81800.0,329.5825,329.5825,328.3817,329.0983,81800.0
2021-12-03 09:30:00,340.16,344.96,340.16,343.98,59983.0,329.4179,334.0663,329.4179,333.1173,59983.0
2021-12-03 09:35:00,343.56,346.79,343.11,346.07,23847.0,332.7105,335.8385,332.2747,335.1413,23847.0
2021-12-03 09:40:00,345.98,346.7,344.29,345.03,14622.0,335.0541,335.7514,333.4175,334.1341,14622.0
2021-12-03 09:45:00,345.21,345.21,343.62,343.66,10606.0,334.3084,334.3084,332.7686,332.8074,10606.0
2021-12-03 09:50:00,343.46,344.14,343.23,344.09,11306.0,332.6137,333.2722,332.3909,333.2238,11306.0
2021-12-03 09:55:00,344.09,344.75,343.48,343.8,19717.0,333.2238,333.8629,332.633,332.9429,19717.0
2021-12-03 10:00:00,343.72,344.4,343.17,343.52,12069.0,332.8655,333.524,332.3328,332.6718,12069.0
2021-12-03 10:05:00,343.74,344.95,343.56,344.48,11055.0,332.8848,334.0566,332.7105,333.6015,11055.0
2021-12-03 10:10:00,344.11,344.32,343.05,343.26,13695.0,333.2431,333.4465,332.2166,332.42,13695.0
2021-12-03 10:15:00,343.06,344.73,343.06,344.27,5165.0,332.2263,333.8436,332.2263,333.3981,5165.0
2021-12-03 10:20:00,344.45,344.96,343.98,344.96,5299.0,333.5724,334.0663,333.1173,334.0663,5299.0
2021-12-03 10:25:00,344.68,347.04,344.58,346.76,20168.0,333.7951,336.0806,333.6983,335.8095,20168.0
2021-12-03 10:30:00,346.58,346.58,344.72,345.06,15068.0,335.6351,335.6351,333.8339,334.1631,15068.0
2021-12-03 10:35:00,345.07,345.09,344.1,344.32,9975.0,334.1728,334.1922,333.2335,333.4465,9975.0
2021-12-03 10:40:00,344.43,344.44,343.11,343.41,20351.0,333.553,333.5627,332.2747,332.5653,20351.0
2021-12-03 10:45:00,343.43,343.67,342.71,343.04,15156.0,332.5846,332.817,331.8874,332.2069,15156.0
2021-12-03 10:50:00,342.84,343.22,342.08,342.55,11914.0,332.0133,332.3813,331.2773,331.7324,11914.0
2021-12-03 10:55:00,342.53,343.13,342.45,342.58,20169.0,331.713,332.2941,331.6356,331.7615,20169.0
2021-12-03 11:00:00,342.45,343.17,342.12,342.84,7278.0,331.6356,332.3328,331.316,332.0133,7278.0
2021-12-03 11:05:00,342.93,342.96,341.42,341.69,14680.0,332.1004,332.1295,330.6381,330.8996,14680.0
2021-12-03 11:10:00,342.36,342.74,341.97,342.74,6760.0,331.5484,331.9164,331.1707,331.9164,6760.0
2021-12-03 11:15:00,342.6,342.87,342.32,342.84,5548.0,331.7808,332.0423,331.5097,332.0133,5548.0
2021-12-03 11:20:00,342.63,343.83,342.47,343.8,13075.0,331.8099,332.972,331.6549,332.9429,13075.0
2021-12-03 11:25:00,343.82,344.96,343.82,344.93,8936.0,332.9623,334.0663,332.9623,334.0373,8936.0
2021-12-03 11:30:00,344.93,345.36,344.47,345.15,17141.0,334.0373,334.4537,333.5918,334.2503,17141.0
2021-12-03 11:35:00,345.17,345.17,343.69,344.5,6496.0,334.2697,334.2697,332.8364,333.6208,6496.0
2021-12-03 11:40:00,344.61,344.61,343.06,343.8,6963.0,333.7274,333.7274,332.2263,332.9429,6963.0
2021-12-03 11:45:00,343.85,344.5,343.84,343.95,7839.0,332.9914,333.6208,332.9817,333.0882,7839.0
2021-12-03 11:50:00,343.85,344.5,343.5,343.7,4900.0,332.9914,333.6208,332.6524,332.8461,4900.0
2021-12-03 11:55:00,343.88,343.97,343.11,343.28,38654.0,333.0204,333.1076,332.2747,332.4394,38654.0
2021-12-03 12:00:00,343.4,343.4,342.39,342.54,7210.0,332.5556,332.5556,331.5775,331.7227,7210.0
2021-12-03 12:05:00,342.37,342.9,342.36,342.81,2708.0,331.5581,332.0714,331.5484,331.9842,2708.0
2021-12-03 12:10:00,342.82,342.89,342.0,342.0,6713.0,331.9939,332.0617,331.1998,331.1998,6713.0
2021-12-03 12:15:00,341.84,342.48,341.8,342.01,5390.0,331.0448,331.6646,331.0061,331.2095,5390.0
2021-12-03 12:20:00,342.08,342.7,341.48,342.34,23228.0,331.2773,331.8777,330.6962,331.529,23228.0
2021-12-03 12:25:00,342.27,342.42,342.08,342.38,4885.0,331.4613,331.6065,331.2773,331.5678,4885.0
2021-12-03 12:30:00,342.19,342.2,341.65,341.66,18368.0,331.3838,331.3935,330.8608,330.8705,18368.0
2021-12-03 12:35:00,341.7,342.95,341.7,342.44,14398.0,330.9093,332.1198,330.9093,331.6259,14398.0
2021-12-03 12:40:00,342.55,343.21,342.52,342.89,7069.0,331.7324,332.3716,331.7034,332.0617,7069.0
2021-12-03 12:45:00,342.85,342.85,342.14,342.37,2100.0,332.0229,332.0229,331.3354,331.5581,2100.0
2021-12-03 12:50:00,342.28,342.87,342.28,342.52,2893.0,331.4709,332.0423,331.4709,331.7034,2893.0
2021-12-03 12:55:00,342.5,342.56,342.03,342.34,3001.0,331.684,331.7421,331.2288,331.529,3001.0
2021-12-03 13:00:00,342.35,342.44,341.16,341.34,12256.0,331.5387,331.6259,330.3863,330.5606,12256.0
2021-12-03 13:05:00,341.53,341.62,341.28,341.46,6154.0,330.7446,330.8318,330.5025,330.6768,6154.0
2021-12-03 13:10:00,341.52,342.23,341.44,341.55,12583.0,330.7349,331.4225,330.6575,330.764,12583.0
2021-12-03 13:15:00,341.71,341.82,341.12,341.81,11662.0,330.9189,331.0255,330.3476,331.0158,11662.0
2021-12-03 13:20:00,341.69,341.94,341.53,341.89,4995.0,330.8996,331.1417,330.7446,331.0933,4995.0
2021-12-03 13:25:00,341.92,342.32,341.46,341.47,6184.0,331.1223,331.5097,330.6768,330.6865,6184.0
2021-12-03 13:30:00,341.6,341.67,340.53,340.53,5615.0,330.8124,330.8802,329.7762,329.7762,5615.0
2021-12-03 13:35:00,340.8,340.99,340.24,340.58,6601.0,330.0377,330.2217,329.4954,329.8246,6601.0
2021-12-03 13:40:00,340.49,341.16,340.33,341.16,8749.0,329.7375,330.3863,329.5825,330.3863,8749.0
2021-12-03 13:45:00,341.0,341.23,339.56,339.9,17484.0,330.2314,330.4541,328.8368,329.1661,17484.0
2021-12-03 13:50:00,340.07,340.58,339.96,340.32,7265.0,329.3307,329.8246,329.2242,329.5728,7265.0
2021-12-03 13:55:00,340.05,340.16,339.51,339.71,5607.0,329.3114,329.4179,328.7884,328.9821,5607.0
2021-12-03 14:00:00,339.71,339.96,338.85,339.95,30894.0,328.9821,329.2242,328.1493,329.2145,30894.0
2021-12-03 14:05:00,339.88,339.88,339.45,339.45,2606.0,329.1467,329.1467,328.7303,328.7303,2606.0
2021-12-03 14:10:00,339.69,339.81,339.21,339.4,7221.0,328.9627,329.0789,328.4979,328.6819,7221.0
2021-12-03 14:15:00,339.46,339.65,338.77,339.02,13622.0,328.74,328.924,328.0718,328.3139,13622.0
2021-12-03 14:20:00,338.97,339.91,338.69,339.73,12057.0,328.2655,329.1758,327.9943,329.0015,12057.0
2021-12-03 14:25:00,339.85,339.85,339.21,339.45,7215.0,329.1177,329.1177,328.4979,328.7303,7215.0
2021-12-03 14:30:00,339.45,339.59,338.67,338.83,5158.0,328.7303,328.8659,327.9749,328.1299,5158.0
2021-12-03 14:35:00,338.81,338.91,338.0,338.09,7295.0,328.1105,328.2074,327.3261,327.4133,7295.0
2021-12-03 14:40:00,338.03,338.6,337.98,338.57,5144.0,327.3552,327.9072,327.3067,327.8781,5144.0
2021-12-03 14:45:00,338.64,338.86,338.29,338.29,5936.0,327.9459,328.1589,327.6069,327.6069,5936.0
2021-12-03 14:50:00,338.29,338.73,337.92,337.92,3818.0,327.6069,328.033,327.2486,327.2486,3818.0
2021-12-03 14:55:00,337.73,337.91,337.33,337.46,7565.0,327.0646,327.2389,326.6773,326.8032,7565.0
2021-12-03 15:00:00,337.44,337.53,336.89,337.52,7477.0,326.7838,326.8709,326.2512,326.8613,7477.0
2021-12-03 15:05:00,337.37,338.47,337.18,337.35,6707.0,326.716,327.7813,326.532,326.6966,6707.0
2021-12-03 15:10:00,337.36,338.12,337.35,338.12,3079.0,326.7063,327.4423,326.6966,327.4423,3079.0
2021-12-03 15:15:00,338.58,338.78,337.66,338.13,11932.0,327.8878,328.0815,326.9968,327.452,11932.0
2021-12-03 15:20:00,338.48,338.91,338.4,338.89,4908.0,327.7909,328.2074,327.7135,328.188,4908.0
2021-12-03 15:25:00,338.83,339.36,338.73,339.02,5380.0,328.1299,328.6432,328.033,328.3139,5380.0
2021-12-03 15:30:00,339.05,340.06,339.04,339.97,11572.0,328.3429,329.321,328.3333,329.2339,11572.0
2021-12-03 15:35:00,340.03,340.05,338.32,338.32,11538.0,329.292,329.3114,327.636,327.636,11538.0
2021-12-03 15:40:00,338.43,339.38,338.2,339.04,20749.0,327.7425,328.6625,327.5198,328.3333,20749.0
2021-12-03 15:45:00,338.98,339.65,338.74,339.65,25704.0,328.2752,328.924,328.0427,328.924,25704.0
2021-12-03 15:50:00,339.77,342.76,339.77,341.63,52990.0,329.0402,331.9358,329.0402,330.8415,52990.0
2021-12-03 15:55:00,341.74,342.98,341.65,342.38,91594.0,330.948,332.1488,330.8608,331.5678,91594.0
2021-12-06 09:30:00,345.3,345.39,343.39,343.67,16734.0,334.3956,334.4827,332.5459,332.817,16734.0
2021-12-06 09:35:00,343.67,344.11,342.51,343.65,7385.0,332.817,333.2431,331.6937,332.7977,7385.0
2021-12-06 09:40:00,344.17,344.63,342.77,344.13,9125.0,333.3013,333.7467,331.9455,333.2625,9125.0
2021-12-06 09:45:00,344.13,344.65,343.3,343.36,2955.0,333.2625,333.7661,332.4587,332.5168,2955.0
2021-12-06 09:50:00,343.69,344.32,342.8,344.09,6170.0,332.8364,333.4465,331.9745,333.2238,6170.0
2021-12-06 09:55:00,343.73,344.56,343.13,343.2,6940.0,332.8751,333.6789,332.2941,332.3619,6940.0
2021-12-06 10:00:00,343.37,343.37,342.4,342.76,11527.0,332.5265,332.5265,331.5871,331.9358,11527.0
2021-12-06 10:05:00,342.89,343.58,342.71,342.97,8361.0,332.0617,332.7299,331.8874,332.1391,8361.0
2021-12-06 10:10:00,343.17,344.1,343.16,343.99,6210.0,332.3328,333.2335,332.3231,333.1269,6210.0
2021-12-06 10:15:00,343.74,344.13,343.3,343.53,11928.0,332.8848,333.2625,332.4587,332.6815,11928.0
2021-12-06 10:20:00,343.62,343.75,343.3,343.54,6336.0,332.7686,332.8945,332.4587,332.6911,6336.0
2021-12-06 10:25:00,343.3,343.54,341.98,341.99,8274.0,332.4587,332.6911,331.1804,331.1901,8274.0
2021-12-06 10:30:00,341.87,342.42,341.41,342.4,9321.0,331.0739,331.6065,330.6284,331.5871,9321.0
2021-12-06 10:35:00,342.23,342.6,341.67,342.04,6644.0,331.4225,331.7808,330.8802,331.2385,6644.0
2021-12-06 10:40:00,342.04,342.04,341.08,341.15,3167.0,331.2385,331.2385,330.3088,330.3766,3167.0
2021-12-06 10:45:00,341.04,342.0,340.97,341.22,6445.0,330.2701,331.1998,330.2023,330.4444,6445.0
2021-12-06 10:50:00,341.38,341.43,340.82,341.2,3060.0,330.5994,330.6478,330.057,330.425,3060.0
2021-12-06 10:55:00,341.66,341.89,341.43,341.81,5829.0,330.8705,331.0933,330.6478,331.0158,5829.0
2021-12-06 11:00:00,341.89,341.92,340.56,340.57,14259.0,331.0933,331.1223,329.8053,329.8149,14259.0
2021-12-06 11:05:00,340.78,340.82,340.34,340.46,7887.0,330.0183,330.057,329.5922,329.7084,7887.0
2021-12-06 11:10:00,340.56,340.63,339.84,340.21,4815.0,329.8053,329.873,329.108,329.4663,4815.0
2021-12-06 11:15:00,340.3,341.35,340.19,341.24,3914.0,329.5535,330.5703,329.4469,330.4638,3914.0
2021-12-06 11:20:00,341.24,341.24,340.56,340.56,6275.0,330.4638,330.4638,329.8053,329.8053,6275.0
2021-12-06 11:25:00,340.73,341.02,340.64,340.78,4423.0,329.9699,330.2507,329.8827,330.0183,4423.0
2021-12-06 11:30:00,340.84,340.96,340.35,340.71,5861.0,330.0764,330.1926,329.6019,329.9505,5861.0
2021-12-06 11:35:00,340.81,341.02,340.71,340.88,5401.0,330.0474,330.2507,329.9505,330.1152,5401.0
2021-12-06 11:40:00,340.89,341.0,340.63,340.68,6403.0,330.1248,330.2314,329.873,329.9215,6403.0
2021-12-06 11:45:00,340.68,340.69,340.07,340.13,2333.0,329.9215,329.9312,329.3307,329.3888,2333.0
2021-12-06 11:50:00,340.29,340.75,340.23,340.74,4140.0,329.5438,329.9893,329.4857,329.9796,4140.0
2021-12-06 11:55:00,340.82,341.45,340.82,341.36,4139.0,330.057,330.6672,330.057,330.58,4139.0
2021-12-06 12:00:00,341.49,341.87,341.41,341.87,5143.0,330.7059,331.0739,330.6284,331.0739,5143.0
2021-12-06 12:05:00,341.88,342.12,341.81,342.09,10379.0,331.0836,331.316,331.0158,331.2869,10379.0
2021-12-06 12:10:00,342.07,342.26,341.96,342.02,3718.0,331.2676,331.4516,331.161,331.2191,3718.0
2021-12-06 12:15:00,341.88,342.44,341.42,342.44,5085.0,331.0836,331.6259,330.6381,331.6259,5085.0
2021-12-06 12:20:00,342.34,342.67,342.23,342.43,7962.0,331.529,331.8486,331.4225,331.6162,7962.0
2021-12-06 12:25:00,342.36,342.36,342.13,342.17,4109.0,331.5484,331.5484,331.3257,331.3644,4109.0
2021-12-06 12:30:00,342.16,342.72,342.15,342.72,8838.0,331.3547,331.897,331.345,331.897,8838.0
2021-12-06 12:35:00,342.63,342.66,342.02,342.03,5410.0,331.8099,331.8389,331.2191,331.2288,5410.0
2021-12-06 12:40:00,342.02,342.47,342.01,342.13,2042.0,331.2191,331.6549,331.2095,331.3257,2042.0
2021-12-06 12:45:00,342.14,342.99,342.11,342.89,5829.0,331.3354,332.1585,331.3063,332.0617,5829.0
2021-12-06 12:50:00,342.8,343.0,342.7,342.94,1906.0,331.9745,332.1682,331.8777,332.1101,1906.0
2021-12-06 12:55:00,342.97,343.48,342.92,343.47,3107.0,332.1391,332.633,332.0907,332.6234,3107.0
2021-12-06 13:00:00,343.51,343.54,343.17,343.51,2520.0,332.6621,332.6911,332.3328,332.6621,2520.0
2021-12-06 13:05:00,343.53,343.82,343.51,343.69,4392.0,332.6815,332.9623,332.6621,332.8364,4392.0
2021-12-06 13:10:00,343.68,343.77,343.29,343.3,2682.0,332.8267,332.9139,332.449,332.4587,2682.0
2021-12-06 13:15:00,343.29,343.62,343.24,343.53,4480.0,332.449,332.7686,332.4006,332.6815,4480.0
2021-12-06 13:20:00,343.44,343.65,343.44,343.53,1100.0,332.5943,332.7977,332.5943,332.6815,1100.0
2021-12-06 13:25:00,343.59,344.06,343.53,343.59,5003.0,332.7396,333.1947,332.6815,332.7396,5003.0
2021-12-06 13:30:00,343.65,343.71,343.28,343.44,2420.0,332.7977,332.8558,332.4394,332.5943,2420.0
2021-12-06 13:35:00,343.44,343.58,343.1,343.24,4643.0,332.5943,332.7299,332.265,332.4006,4643.0
2021-12-06 13:40:00,343.15,343.57,343.15,343.57,4460.0,332.3135,332.7202,332.3135,332.7202,4460.0
2021-12-06 13:45:00,343.38,344.15,343.38,344.13,3325.0,332.5362,333.2819,332.5362,333.2625,3325.0
2021-12-06 13:50:00,343.95,344.01,343.72,343.99,2500.0,333.0882,333.1463,332.8655,333.1269,2500.0
2021-12-06 13:55:00,343.99,344.09,343.72,343.87,6596.0,333.1269,333.2238,332.8655,333.0107,6596.0
2021-12-06 14:00:00,343.96,344.56,343.96,344.46,5233.0,333.0979,333.6789,333.0979,333.5821,5233.0
2021-12-06 14:05:00,344.44,344.45,343.94,343.94,6693.0,333.5627,333.5724,333.0785,333.0785,6693.0
2021-12-06 14:10:00,343.94,343.94,343.63,343.66,3103.0,333.0785,333.0785,332.7783,332.8074,3103.0
2021-12-06 14:15:00,343.74,343.74,343.18,343.22,2114.0,332.8848,332.8848,332.3425,332.3813,2114.0
2021-12-06 14:20:00,343.1,343.13,342.97,342.99,3448.0,332.265,332.2941,332.1391,332.1585,3448.0
2021-12-06 14:25:00,343.03,343.09,342.62,342.62,3021.0,332.1973,332.2554,331.8002,331.8002,3021.0
2021-12-06 14:30:00,342.78,342.79,342.49,342.57,4301.0,331.9551,331.9648,331.6743,331.7518,4301.0
2021-12-06 14:35:00,342.59,342.79,342.55,342.72,5303.0,331.7711,331.9648,331.7324,331.897,5303.0
2021-12-06 14:40:00,342.63,342.63,342.13,342.13,3130.0,331.8099,331.8099,331.3257,331.3257,3130.0
2021-12-06 14:45:00,342.19,342.24,341.85,341.93,3891.0,331.3838,331.4322,331.0545,331.132,3891.0
2021-12-06 14:50:00,341.99,342.0,341.01,341.29,9358.0,331.1901,331.1998,330.241,330.5122,9358.0
2021-12-06 14:55:00,341.3,341.58,341.18,341.42,7749.0,330.5219,330.793,330.4057,330.6381,7749.0
2021-12-06 15:00:00,341.4,341.66,341.11,341.22,4691.0,330.6187,330.8705,330.3379,330.4444,4691.0
2021-12-06 15:05:00,341.16,341.17,340.75,340.83,5241.0,330.3863,330.396,329.9893,330.0667,5241.0
2021-12-06 15:10:00,340.83,341.4,340.83,341.34,3950.0,330.0667,330.6187,330.0667,330.5606,3950.0
2021-12-06 15:15:00,341.47,341.82,341.44,341.73,2684.0,330.6865,331.0255,330.6575,330.9383,2684.0
2021-12-06 15:20:00,341.73,341.85,341.65,341.66,5200.0,330.9383,331.0545,330.8608,330.8705,5200.0
2021-12-06 15:25:00,341.7,341.7,341.21,341.61,4762.0,330.9093,330.9093,330.4347,330.8221,4762.0
2021-12-06 15:30:00,341.72,341.98,341.14,341.32,8150.0,330.9286,331.1804,330.3669,330.5413,8150.0
2021-12-06 15:35:00,341.31,341.31,340.97,341.28,11412.0,330.5316,330.5316,330.2023,330.5025,11412.0
2021-12-06 15:40:00,341.17,341.94,340.9,341.88,9144.0,330.396,331.1417,330.1345,331.0836,9144.0
2021-12-06 15:45:00,341.96,341.97,341.27,341.47,9779.0,331.161,331.1707,330.4928,330.6865,9779.0
2021-12-06 15:50:00,341.45,342.32,341.38,342.32,18285.0,330.6672,331.5097,330.5994,331.5097,18285.0
2021-12-06 15:55:00,342.33,342.33,340.71,341.15,90457.0,331.5194,331.5194,329.9505,330.3766,90457.0
2021-12-07 09:30:00,344.62,345.74,342.55,344.55,15334.0,333.737,334.8217,331.7324,333.6693,15334.0
2021-12-07 09:35:00,345.73,345.82,344.95,344.97,2117.0,334.812,334.8991,334.0566,334.076,2117.0
2021-12-07 09:40:00,344.47,344.73,343.55,343.63,3133.0,333.5918,333.8436,332.7008,332.7783,3133.0
2021-12-07 09:45:00,344.12,344.12,343.1,343.13,4452.0,333.2528,333.2528,332.265,332.2941,4452.0
2021-12-07 09:50:00,343.18,343.8,343.01,343.8,6295.0,332.3425,332.9429,332.1779,332.9429,6295.0
2021-12-07 09:55:00,343.66,343.66,343.09,343.33,2996.0,332.8074,332.8074,332.2554,332.4878,2996.0
2021-12-07 10:00:00,343.53,344.62,343.53,343.72,9677.0,332.6815,333.737,332.6815,332.8655,9677.0
2021-12-07 10:05:00,343.62,343.63,343.15,343.15,4889.0,332.7686,332.7783,332.3135,332.3135,4889.0
2021-12-07 10:10:00,343.11,343.88,343.1,343.42,6251.0,332.2747,333.0204,332.265,332.5749,6251.0
2021-12-07 10:15:00,343.6,344.28,343.58,343.86,4100.0,332.7493,333.4078,332.7299,333.001,4100.0
2021-12-07 10:20:00,343.82,344.08,343.38,343.38,8335.0,332.9623,333.2141,332.5362,332.5362,8335.0
2021-12-07 10:25:00,343.37,343.65,342.88,342.94,4139.0,332.5265,332.7977,332.052,332.1101,4139.0
2021-12-07 10:30:00,343.28,343.6,343.03,343.22,6837.0,332.4394,332.7493,332.1973,332.3813,6837.0
2021-12-07 10:35:00,343.21,343.93,343.21,343.46,13715.0,332.3716,333.0688,332.3716,332.6137,13715.0
2021-12-07 10:40:00,343.53,343.9,343.4,343.81,6155.0,332.6815,333.0398,332.5556,332.9526,6155.0
2021-12-07 10:45:00,343.88,344.26,343.86,344.13,18076.0,333.0204,333.3884,333.001,333.2625,18076.0
2021-12-07 10:50:00,344.17,344.37,343.98,344.37,5528.0,333.3013,333.4949,333.1173,333.4949,5528.0
2021-12-07 10:55:00,344.47,344.8,344.24,344.59,20645.0,333.5918,333.9114,333.369,333.708,20645.0
2021-12-07 11:00:00,344.6,344.85,344.52,344.56,5650.0,333.7177,333.9598,333.6402,333.6789,5650.0
2021-12-07 11:05:00,344.46,344.77,344.3,344.65,5073.0,333.5821,333.8823,333.4271,333.7661,5073.0
2021-12-07 11:10:00,344.74,344.82,344.45,344.45,4103.0,333.8533,333.9307,333.5724,333.5724,4103.0
2021-12-07 11:15:00,344.4,344.41,344.15,344.16,2696.0,333.524,333.5337,333.2819,333.2916,2696.0
2021-12-07 11:20:00,344.06,344.06,343.52,343.52,5244.0,333.1947,333.1947,332.6718,332.6718,5244.0
2021-12-07 11:25:00,343.51,343.72,343.36,343.39,10581.0,332.6621,332.8655,332.5168,332.5459,10581.0
2021-12-07 11:30:00,343.44,343.61,343.37,343.61,7069.0,332.5943,332.7589,332.5265,332.7589,7069.0
2021-12-07 11:35:00,343.68,343.73,343.32,343.32,2602.0,332.8267,332.8751,332.4781,332.4781,2602.0
2021-12-07 11:40:00,343.32,343.41,342.87,342.93,4421.0,332.4781,332.5653,332.0423,332.1004,4421.0
2021-12-07 11:45:00,342.98,343.61,342.93,343.61,3235.0,332.1488,332.7589,332.1004,332.7589,3235.0
2021-12-07 11:50:00,343.62,343.62,343.16,343.18,7019.0,332.7686,332.7686,332.3231,332.3425,7019.0
2021-12-07 11:55:00,343.1,343.18,342.62,342.63,2333.0,332.265,332.3425,331.8002,331.8099,2333.0
2021-12-07 12:00:00,342.61,343.38,342.61,343.38,5348.0,331.7905,332.5362,331.7905,332.5362,5348.0
2021-12-07 12:05:00,343.36,343.75,342.97,343.04,7253.0,332.5168,332.8945,332.1391,332.2069,7253.0
2021-12-07 12:10:00,343.03,343.19,342.67,342.67,4502.0,332.1973,332.3522,331.8486,331.8486,4502.0
2021-12-07 12:15:00,342.74,342.74,341.68,341.91,10055.0,331.9164,331.9164,330.8899,331.1126,10055.0
2021-12-07 12:20:00,342.09,342.13,341.77,342.06,5219.0,331.2869,331.3257,330.977,331.2579,5219.0
2021-12-07 12:25:00,342.04,342.58,342.0,342.58,5925.0,331.2385,331.7615,331.1998,331.7615,5925.0
2021-12-07 12:30:00,342.5,343.05,342.45,342.75,3581.0,331.684,332.2166,331.6356,331.9261,3581.0
2021-12-07 12:35:00,342.68,342.92,342.47,342.68,8049.0,331.8583,332.0907,331.6549,331.8583,8049.0
2021-12-07 12:40:00,342.81,342.86,342.41,342.54,7689.0,331.9842,332.0326,331.5968,331.7227,7689.0
2021-12-07 12:45:00,342.46,342.52,342.31,342.5,3369.0,331.6453,331.7034,331.5,331.684,3369.0
2021-12-07 12:50:00,342.5,342.6,342.01,342.01,4071.0,331.684,331.7808,331.2095,331.2095,4071.0
2021-12-07 12:55:00,342.15,342.32,341.85,341.93,11333.0,331.345,331.5097,331.0545,331.132,11333.0
2021-12-07 13:00:00,341.94,342.51,341.63,342.51,12093.0,331.1417,331.6937,330.8415,331.6937,12093.0
2021-12-07 13:05:00,342.55,342.83,342.55,342.69,4167.0,331.7324,332.0036,331.7324,331.868,4167.0
2021-12-07 13:10:00,342.75,342.87,342.57,342.77,4765.0,331.9261,332.0423,331.7518,331.9455,4765.0
2021-12-07 13:15:00,342.7,342.74,342.37,342.37,3810.0,331.8777,331.9164,331.5581,331.5581,3810.0
2021-12-07 13:20:00,342.36,342.37,342.11,342.17,4664.0,331.5484,331.5581,331.3063,331.3644,4664.0
2021-12-07 13:25:00,342.15,342.21,341.95,342.03,4805.0,331.345,331.4031,331.1514,331.2288,4805.0
2021-12-07 13:30:00,342.06,342.54,342.03,342.51,2528.0,331.2579,331.7227,331.2288,331.6937,2528.0
2021-12-07 13:35:00,342.62,342.65,342.29,342.5,5580.0,331.8002,331.8293,331.4806,331.684,5580.0
2021-12-07 13:40:00,342.41,342.63,342.41,342.5,3528.0,331.5968,331.8099,331.5968,331.684,3528.0
2021-12-07 13:45:00,342.42,342.62,342.38,342.43,4941.0,331.6065,331.8002,331.5678,331.6162,4941.0
2021-12-07 13:50:00,342.48,342.64,342.25,342.41,5787.0,331.6646,331.8196,331.4419,331.5968,5787.0
2021-12-07 13:55:00,342.43,342.5,342.1,342.3,4393.0,331.6162,331.684,331.2966,331.4903,4393.0
2021-12-07 14:00:00,342.21,342.21,341.78,341.78,4989.0,331.4031,331.4031,330.9867,330.9867,4989.0
2021-12-07 14:05:00,341.75,341.75,341.35,341.35,9182.0,330.9577,330.9577,330.5703,330.5703,9182.0
2021-12-07 14:10:00,341.39,341.56,341.35,341.46,6928.0,330.609,330.7737,330.5703,330.6768,6928.0
2021-12-07 14:15:00,341.46,341.72,341.43,341.55,10252.0,330.6768,330.9286,330.6478,330.764,10252.0
2021-12-07 14:20:00,341.51,341.85,341.43,341.76,4538.0,330.7253,331.0545,330.6478,330.9674,4538.0
2021-12-07 14:25:00,341.7,341.7,341.44,341.47,5666.0,330.9093,330.9093,330.6575,330.6865,5666.0
2021-12-07 14:30:00,341.44,341.75,341.29,341.66,5640.0,330.6575,330.9577,330.5122,330.8705,5640.0
2021-12-07 14:35:00,341.73,342.31,341.72,342.31,5859.0,330.9383,331.5,330.9286,331.5,5859.0
2021-12-07 14:40:00,342.31,342.7,342.3,342.39,10531.0,331.5,331.8777,331.4903,331.5775,10531.0
2021-12-07 14:45:00,342.42,342.6,342.07,342.58,8330.0,331.6065,331.7808,331.2676,331.7615,8330.0
2021-12-07 14:50:00,342.52,342.63,342.49,342.5,5452.0,331.7034,331.8099,331.6743,331.684,5452.0
2021-12-07 14:55:00,342.55,342.6,342.14,342.58,11383.0,331.7324,331.7808,331.3354,331.7615,11383.0
2021-12-07 15:00:00,342.55,342.64,342.34,342.36,8798.0,331.7324,331.8196,331.529,331.5484,8798.0
2021-12-07 15:05:00,342.47,342.57,342.36,342.37,11370.0,331.6549,331.7518,331.5484,331.5581,11370.0
2021-12-07 15:10:00,342.37,342.39,342.09,342.15,8028.0,331.5581,331.5775,331.2869,331.345,8028.0
2021-12-07 15:15:00,342.26,342.35,342.19,342.29,13009.0,331.4516,331.5387,331.3838,331.4806,13009.0
2021-12-07 15:20:00,342.27,342.28,341.88,342.03,10889.0,331.4613,331.4709,331.0836,331.2288,10889.0
2021-12-07 15:25:00,341.92,342.06,341.47,341.77,8902.0,331.1223,331.2579,330.6865,330.977,8902.0
2021-12-07 15:30:00,341.74,342.23,341.73,341.99,11611.0,330.948,331.4225,330.9383,331.1901,11611.0
2021-12-07 15:35:00,341.89,342.01,341.61,341.75,7063.0,331.0933,331.2095,330.8221,330.9577,7063.0
2021-12-07 15:40:00,341.77,342.1,341.72,341.85,11445.0,330.977,331.2966,330.9286,331.0545,11445.0
2021-12-07 15:45:00,341.79,341.95,341.23,341.83,9958.0,330.9964,331.1514,330.4541,331.0351,9958.0
2021-12-07 15:50:00,341.67,341.9,341.09,341.82,19560.0,330.8802,331.1029,330.3185,331.0255,19560.0
2021-12-07 15:55:00,341.73,342.05,341.66,341.78,91214.0,330.9383,331.2482,330.8705,330.9867,91214.0
2021-12-08 09:30:00,342.5,343.86,342.03,343.62,18040.0,331.684,333.001,331.2288,332.7686,18040.0
2021-12-08 09:35:00,343.82,344.08,343.37,343.51,2862.0,332.9623,333.2141,332.5265,332.6621,2862.0
2021-12-08 09:40:00,343.3,343.52,342.07,342.07,5205.0,332.4587,332.6718,331.2676,331.2676,5205.0
2021-12-08 09:45:00,342.54,342.95,341.8,341.96,2603.0,331.7227,332.1198,331.0061,331.161,2603.0
2021-12-08 09:50:00,342.05,342.5,341.31,342.26,5903.0,331.2482,331.684,330.5316,331.4516,5903.0
2021-12-08 09:55:00,342.42,342.55,341.81,342.05,1930.0,331.6065,331.7324,331.0158,331.2482,1930.0
2021-12-08 10:00:00,342.01,342.39,341.91,341.92,5671.0,331.2095,331.5775,331.1126,331.1223,5671.0
2021-12-08 10:05:00,342.08,342.09,341.16,341.42,3500.0,331.2773,331.2869,330.3863,330.6381,3500.0
2021-12-08 10:10:00,341.25,341.29,340.72,340.72,6592.0,330.4735,330.5122,329.9602,329.9602,6592.0
2021-12-08 10:15:00,340.9,341.28,340.73,340.86,3456.0,330.1345,330.5025,329.9699,330.0958,3456.0
2021-12-08 10:20:00,341.05,341.28,340.87,341.21,5323.0,330.2798,330.5025,330.1055,330.4347,5323.0
2021-12-08 10:25:00,341.18,341.21,339.39,339.44,7140.0,330.4057,330.4347,328.6722,328.7206,7140.0
2021-12-08 10:30:00,339.55,340.15,339.55,339.91,3950.0,328.8272,329.4082,328.8272,329.1758,3950.0
2021-12-08 10:35:00,339.86,339.89,339.14,339.34,10393.0,329.1274,329.1564,328.4301,328.6238,10393.0
2021-12-08 10:40:00,339.31,339.8,339.31,339.68,4217.0,328.5947,329.0693,328.5947,328.953,4217.0
2021-12-08 10:45:00,339.71,340.16,339.71,340.16,3600.0,328.9821,329.4179,328.9821,329.4179,3600.0
2021-12-08 10:50:00,340.2,340.61,340.13,340.3,4862.0,329.4566,329.8537,329.3888,329.5535,4862.0
2021-12-08 10:55:00,340.35,340.45,339.98,340.01,8755.0,329.6019,329.6987,329.2436,329.2726,8755.0
2021-12-08 11:00:00,340.04,340.43,340.04,340.43,2932.0,329.3017,329.6794,329.3017,329.6794,2932.0
2021-12-08 11:05:00,340.41,340.56,339.9,340.32,6309.0,329.66,329.8053,329.1661,329.5728,6309.0
2021-12-08 11:10:00,340.42,340.54,340.16,340.41,5275.0,329.6697,329.7859,329.4179,329.66,5275.0
2021-12-08 11:15:00,340.42,340.42,339.75,340.31,6812.0,329.6697,329.6697,329.0208,329.5632,6812.0
2021-12-08 11:20:00,340.21,340.41,340.09,340.15,4279.0,329.4663,329.66,329.3501,329.4082,4279.0
2021-12-08 11:25:00,340.15,340.26,339.98,340.14,5518.0,329.4082,329.5147,329.2436,329.3985,5518.0
2021-12-08 11:30:00,340.13,340.13,339.38,339.41,4067.0,329.3888,329.3888,328.6625,328.6916,4067.0
2021-12-08 11:35:00,339.51,339.68,339.08,339.26,19423.0,328.7884,328.953,328.372,328.5463,19423.0
2021-12-08 11:40:00,339.22,339.99,339.22,339.84,5708.0,328.5076,329.2533,328.5076,329.108,5708.0
2021-12-08 11:45:00,339.9,340.48,339.85,340.44,3560.0,329.1661,329.7278,329.1177,329.689,3560.0
2021-12-08 11:50:00,340.37,340.84,340.37,340.74,6212.0,329.6213,330.0764,329.6213,329.9796,6212.0
2021-12-08 11:55:00,340.94,341.01,340.63,341.0,5144.0,330.1733,330.241,329.873,330.2314,5144.0
2021-12-08 12:00:00,340.9,340.9,340.27,340.27,3577.0,330.1345,330.1345,329.5244,329.5244,3577.0
2021-12-08 12:05:00,340.3,340.51,340.3,340.48,2127.0,329.5535,329.7568,329.5535,329.7278,2127.0
2021-12-08 12:10:00,340.53,340.66,340.52,340.56,1000.0,329.7762,329.9021,329.7665,329.8053,1000.0
2021-12-08 12:15:00,340.66,340.73,340.52,340.62,3906.0,329.9021,329.9699,329.7665,329.8634,3906.0
2021-12-08 12:20:00,340.58,340.62,340.23,340.53,4037.0,329.8246,329.8634,329.4857,329.7762,4037.0
2021-12-08 12:25:00,340.68,340.68,340.54,340.55,1902.0,329.9215,329.9215,329.7859,329.7956,1902.0
2021-12-08 12:30:00,340.62,340.79,340.51,340.78,3719.0,329.8634,330.028,329.7568,330.0183,3719.0
2021-12-08 12:35:00,340.87,340.89,340.4,340.42,4518.0,330.1055,330.1248,329.6503,329.6697,4518.0
2021-12-08 12:40:00,340.4,340.72,340.35,340.62,3893.0,329.6503,329.9602,329.6019,329.8634,3893.0
2021-12-08 12:45:00,340.59,340.91,340.53,340.81,4006.0,329.8343,330.1442,329.7762,330.0474,4006.0
2021-12-08 12:50:00,340.85,340.85,340.5,340.8,3357.0,330.0861,330.0861,329.7472,330.0377,3357.0
2021-12-08 12:55:00,340.86,341.43,340.79,340.84,5765.0,330.0958,330.6478,330.028,330.0764,5765.0
2021-12-08 13:00:00,340.83,341.31,340.76,341.31,2717.0,330.0667,330.5316,329.9989,330.5316,2717.0
2021-12-08 13:05:00,341.35,341.65,341.28,341.28,2370.0,330.5703,330.8608,330.5025,330.5025,2370.0
2021-12-08 13:10:00,341.38,341.42,341.33,341.34,1285.0,330.5994,330.6381,330.5509,330.5606,1285.0
2021-12-08 13:15:00,341.34,341.8,341.31,341.34,5387.0,330.5606,331.0061,330.5316,330.5606,5387.0
2021-12-08 13:20:00,341.38,341.38,340.9,341.12,9467.0,330.5994,330.5994,330.1345,330.3476,9467.0
2021-12-08 13:25:00,341.12,341.31,340.97,341.3,5272.0,330.3476,330.5316,330.2023,330.5219,5272.0
2021-12-08 13:30:00,341.28,341.28,340.94,341.06,2751.0,330.5025,330.5025,330.1733,330.2895,2751.0
2021-12-08 13:35:00,340.99,341.31,340.9,341.31,5004.0,330.2217,330.5316,330.1345,330.5316,5004.0
2021-12-08 13:40:00,341.27,341.46,341.27,341.46,1323.0,330.4928,330.6768,330.4928,330.6768,1323.0
2021-12-08 13:45:00,341.56,341.61,341.15,341.15,2875.0,330.7737,330.8221,330.3766,330.3766,2875.0
2021-12-08 13:50:00,341.04,341.22,340.99,341.15,3798.0,330.2701,330.4444,330.2217,330.3766,3798.0
2021-12-08 13:55:00,341.22,341.31,340.98,340.98,1309.0,330.4444,330.5316,330.212,330.212,1309.0
2021-12-08 14:00:00,340.88,341.21,340.88,341.17,3109.0,330.1152,330.4347,330.1152,330.396,3109.0
2021-12-08 14:05:00,341.08,341.36,341.02,341.11,3730.0,330.3088,330.58,330.2507,330.3379,3730.0
2021-12-08 14:10:00,341.05,341.21,340.63,340.66,6339.0,330.2798,330.4347,329.873,329.9021,6339.0
2021-12-08 14:15:00,340.48,340.7,340.48,340.7,3927.0,329.7278,329.9408,329.7278,329.9408,3927.0
2021-12-08 14:20:00,340.55,340.89,340.55,340.89,2335.0,329.7956,330.1248,329.7956,330.1248,2335.0
2021-12-08 14:25:00,340.98,341.16,340.93,341.16,3215.0,330.212,330.3863,330.1636,330.3863,3215.0
2021-12-08 14:30:00,341.13,341.19,340.97,340.98,2330.0,330.3573,330.4154,330.2023,330.212,2330.0
2021-12-08 14:35:00,341.03,341.21,341.03,341.21,3292.0,330.2604,330.4347,330.2604,330.4347,3292.0
2021-12-08 14:40:00,341.19,341.56,341.18,341.52,3185.0,330.4154,330.7737,330.4057,330.7349,3185.0
2021-12-08 14:45:00,341.46,341.52,341.32,341.32,3208.0,330.6768,330.7349,330.5413,330.5413,3208.0
2021-12-08 14:50:00,341.3,341.41,341.25,341.32,4804.0,330.5219,330.6284,330.4735,330.5413,4804.0
2021-12-08 14:55:00,341.44,341.53,341.37,341.37,2739.0,330.6575,330.7446,330.5897,330.5897,2739.0
2021-12-08 15:00:00,341.47,341.64,341.35,341.64,2626.0,330.6865,330.8512,330.5703,330.8512,2626.0
2021-12-08 15:05:00,341.68,341.9,341.65,341.68,3303.0,330.8899,331.1029,330.8608,330.8899,3303.0
2021-12-08 15:10:00,341.73,341.78,341.62,341.71,1557.0,330.9383,330.9867,330.8318,330.9189,1557.0
2021-12-08 15:15:00,341.77,342.01,341.77,341.8,3703.0,330.977,331.2095,330.977,331.0061,3703.0
2021-12-08 15:20:00,341.75,342.26,341.75,342.15,5758.0,330.9577,331.4516,330.9577,331.345,5758.0
2021-12-08 15:25:00,342.17,342.21,341.99,342.21,4374.0,331.3644,331.4031,331.1901,331.4031,4374.0
2021-12-08 15:30:00,342.22,342.57,342.17,342.57,5334.0,331.4128,331.7518,331.3644,331.7518,5334.0
2021-12-08 15:35:00,342.5,342.67,342.32,342.63,4340.0,331.684,331.8486,331.5097,331.8099,4340.0
2021-12-08 15:40:00,342.63,343.1,342.63,343.02,5454.0,331.8099,332.265,331.8099,332.1876,5454.0
2021-12-08 15:45:00,343.06,343.32,343.02,343.02,5928.0,332.2263,332.4781,332.1876,332.1876,5928.0
2021-12-08 15:50:00,343.16,343.21,342.84,343.0,16480.0,332.3231,332.3716,332.0133,332.1682,16480.0
2021-12-08 15:55:00,343.0,343.0,342.18,342.23,44964.0,332.1682,332.1682,331.3741,331.4225,44964.0
2021-12-09 09:30:00,343.89,345.41,343.12,345.3,16294.0,333.0301,334.5021,332.2844,334.3956,16294.0
2021-12-09 09:35:00,345.12,345.72,344.7,345.17,3638.0,334.2213,334.8023,333.8145,334.2697,3638.0
2021-12-09 09:40:00,344.87,345.68,343.77,345.25,9884.0,333.9791,334.7636,332.9139,334.3471,9884.0
2021-12-09 09:45:00,345.47,345.47,344.18,344.37,2332.0,334.5602,334.5602,333.3109,333.4949,2332.0
2021-12-09 09:50:00,344.68,345.19,344.54,345.03,5291.0,333.7951,334.289,333.6596,334.1341,5291.0
2021-12-09 09:55:00,344.93,344.97,344.6,344.65,2941.0,334.0373,334.076,333.7177,333.7661,2941.0
2021-12-09 10:00:00,344.63,345.75,344.38,345.51,9184.0,333.7467,334.8314,333.5046,334.5989,9184.0
2021-12-09 10:05:00,345.59,345.59,345.21,345.21,1922.0,334.6764,334.6764,334.3084,334.3084,1922.0
2021-12-09 10:10:00,345.31,345.69,345.3,345.57,3559.0,334.4053,334.7733,334.3956,334.657,3559.0
2021-12-09 10:15:00,345.67,345.88,345.53,345.68,3236.0,334.7539,334.9573,334.6183,334.7636,3236.0
2021-12-09 10:20:00,345.83,345.83,345.12,345.13,1102.0,334.9088,334.9088,334.2213,334.2309,1102.0
2021-12-09 10:25:00,344.83,345.34,344.83,345.22,2122.0,333.9404,334.4343,333.9404,334.3181,2122.0
2021-12-09 10:30:00,345.16,345.24,344.8,345.18,3951.0,334.26,334.3375,333.9114,334.2794,3951.0
2021-12-09 10:35:00,345.14,345.2,344.6,344.72,4516.0,334.2406,334.2987,333.7177,333.8339,4516.0
2021-12-09 10:40:00,344.59,344.96,344.59,344.69,3552.0,333.708,334.0663,333.708,333.8048,3552.0
2021-12-09 10:45:00,344.72,344.91,344.71,344.86,1847.0,333.8339,334.0179,333.8242,333.9695,1847.0
2021-12-09 10:50:00,344.86,345.05,344.58,345.05,2716.0,333.9695,334.1535,333.6983,334.1535,2716.0
2021-12-09 10:55:00,344.99,344.99,344.37,344.5,3835.0,334.0954,334.0954,333.4949,333.6208,3835.0
2021-12-09 11:00:00,344.59,345.08,344.59,345.08,2733.0,333.708,334.1825,333.708,334.1825,2733.0
2021-12-09 11:05:00,345.05,345.06,344.95,344.97,2210.0,334.1535,334.1631,334.0566,334.076,2210.0
2021-12-09 11:10:00,344.94,345.2,344.92,345.06,2401.0,334.0469,334.2987,334.0276,334.1631,2401.0
2021-12-09 11:15:00,344.9,345.22,344.9,345.06,3361.0,334.0082,334.3181,334.0082,334.1631,3361.0
2021-12-09 11:20:00,345.16,345.16,344.93,345.1,2053.0,334.26,334.26,334.0373,334.2019,2053.0
2021-12-09 11:25:00,345.03,345.07,345.0,345.0,1889.0,334.1341,334.1728,334.105,334.105,1889.0
2021-12-09 11:30:00,344.99,345.57,344.99,345.41,3206.0,334.0954,334.657,334.0954,334.5021,3206.0
2021-12-09 11:35:00,345.49,345.68,345.46,345.63,1612.0,334.5796,334.7636,334.5505,334.7151,1612.0
2021-12-09 11:40:00,345.78,346.04,345.76,346.04,2771.0,334.8604,335.1122,334.841,335.1122,2771.0
2021-12-09 11:45:00,345.88,345.95,345.59,345.59,2901.0,334.9573,335.025,334.6764,334.6764,2901.0
2021-12-09 11:50:00,345.39,345.44,345.31,345.42,1614.0,334.4827,334.5311,334.4053,334.5118,1614.0
2021-12-09 11:55:00,345.42,345.68,345.28,345.59,3633.0,334.5118,334.7636,334.3762,334.6764,3633.0
2021-12-09 12:00:00,345.52,345.52,345.38,345.45,3025.0,334.6086,334.6086,334.473,334.5408,3025.0
2021-12-09 12:05:00,345.48,345.74,345.48,345.65,2021.0,334.5699,334.8217,334.5699,334.7345,2021.0
2021-12-09 12:10:00,345.67,345.71,345.32,345.48,5079.0,334.7539,334.7926,334.4149,334.5699,5079.0
2021-12-09 12:15:00,345.48,345.58,345.35,345.36,1886.0,334.5699,334.6667,334.444,334.4537,1886.0
2021-12-09 12:20:00,345.37,345.57,345.37,345.39,603.0,334.4634,334.657,334.4634,334.4827,603.0
2021-12-09 12:25:00,345.49,345.66,345.35,345.57,1503.0,334.5796,334.7442,334.444,334.657,1503.0
2021-12-09 12:30:00,345.5,345.6,345.43,345.6,1320.0,334.5893,334.6861,334.5215,334.6861,1320.0
2021-12-09 12:35:00,345.53,345.77,345.45,345.69,1346.0,334.6183,334.8507,334.5408,334.7733,1346.0
2021-12-09 12:40:00,345.66,345.84,345.62,345.68,2114.0,334.7442,334.9185,334.7055,334.7636,2114.0
2021-12-09 12:45:00,345.68,345.8,345.58,345.8,1354.0,334.7636,334.8798,334.6667,334.8798,1354.0
2021-12-09 12:50:00,345.89,346.05,345.8,345.94,1600.0,334.9669,335.1219,334.8798,335.0154,1600.0
2021-12-09 12:55:00,345.94,346.54,345.91,346.5,3043.0,335.0154,335.5964,334.9863,335.5577,3043.0
2021-12-09 13:00:00,346.39,346.5,346.35,346.4,2598.0,335.4511,335.5577,335.4124,335.4608,2598.0
2021-12-09 13:05:00,346.5,346.82,346.5,346.82,3968.0,335.5577,335.8676,335.5577,335.8676,3968.0
2021-12-09 13:10:00,346.77,346.95,346.64,346.71,3937.0,335.8191,335.9935,335.6933,335.761,3937.0
2021-12-09 13:15:00,346.71,346.93,346.71,346.86,2100.0,335.761,335.9741,335.761,335.9063,2100.0
2021-12-09 13:20:00,346.73,347.08,346.73,347.08,1710.0,335.7804,336.1194,335.7804,336.1194,1710.0
2021-12-09 13:25:00,347.12,347.18,347.04,347.07,1674.0,336.1581,336.2162,336.0806,336.1097,1674.0
2021-12-09 13:30:00,346.95,347.24,346.9,347.15,3103.0,335.9935,336.2743,335.945,336.1871,3103.0
2021-12-09 13:35:00,347.13,347.31,347.08,347.31,1164.0,336.1678,336.3421,336.1194,336.3421,1164.0
2021-12-09 13:40:00,347.12,347.19,346.85,346.94,3505.0,336.1581,336.2259,335.8966,335.9838,3505.0
2021-12-09 13:45:00,347.0,347.07,346.84,347.0,2031.0,336.0419,336.1097,335.8869,336.0419,2031.0
2021-12-09 13:50:00,346.91,347.18,346.81,346.81,3515.0,335.9547,336.2162,335.8579,335.8579,3515.0
2021-12-09 13:55:00,346.81,347.07,346.81,346.94,1102.0,335.8579,336.1097,335.8579,335.9838,1102.0
2021-12-09 14:00:00,346.82,346.88,346.48,346.48,1841.0,335.8676,335.9257,335.5383,335.5383,1841.0
2021-12-09 14:05:00,346.34,346.65,346.22,346.55,2540.0,335.4027,335.7029,335.2865,335.6061,2540.0
2021-12-09 14:10:00,346.55,346.55,346.32,346.43,2002.0,335.6061,335.6061,335.3834,335.4899,2002.0
2021-12-09 14:15:00,346.43,346.43,346.05,346.06,1316.0,335.4899,335.4899,335.1219,335.1316,1316.0
2021-12-09 14:20:00,345.9,346.05,345.77,346.05,1800.0,334.9766,335.1219,334.8507,335.1219,1800.0
2021-12-09 14:25:00,345.97,346.01,345.81,345.89,1851.0,335.0444,335.0831,334.8895,334.9669,1851.0
2021-12-09 14:30:00,345.94,345.94,345.77,345.84,800.0,335.0154,335.0154,334.8507,334.9185,800.0
2021-12-09 14:35:00,345.72,345.81,345.45,345.54,2047.0,334.8023,334.8895,334.5408,334.628,2047.0
2021-12-09 14:40:00,345.5,345.5,344.95,345.09,2903.0,334.5893,334.5893,334.0566,334.1922,2903.0
2021-12-09 14:45:00,345.13,345.33,345.01,345.04,1992.0,334.2309,334.4246,334.1147,334.1438,1992.0
2021-12-09 14:50:00,344.96,345.28,344.92,345.28,3167.0,334.0663,334.3762,334.0276,334.3762,3167.0
2021-12-09 14:55:00,345.17,345.25,344.9,345.1,2864.0,334.2697,334.3471,334.0082,334.2019,2864.0
2021-12-09 15:00:00,345.15,345.46,344.95,345.33,3093.0,334.2503,334.5505,334.0566,334.4246,3093.0
2021-12-09 15:05:00,345.41,345.41,345.05,345.11,3008.0,334.5021,334.5021,334.1535,334.2116,3008.0
2021-12-09 15:10:00,345.14,345.16,344.77,344.9,4117.0,334.2406,334.26,333.8823,334.0082,4117.0
2021-12-09 15:15:00,344.87,345.17,344.83,344.97,8478.0,333.9791,334.2697,333.9404,334.076,8478.0
2021-12-09 15:20:00,344.97,345.21,344.86,345.01,3256.0,334.076,334.3084,333.9695,334.1147,3256.0
2021-12-09 15:25:00,344.95,345.12,344.83,345.1,2157.0,334.0566,334.2213,333.9404,334.2019,2157.0
2021-12-09 15:30:00,345.17,345.79,345.07,345.53,7275.0,334.2697,334.8701,334.1728,334.6183,7275.0
2021-12-09 15:35:00,345.6,345.97,345.58,345.86,6371.0,334.6861,335.0444,334.6667,334.9379,6371.0
2021-12-09 15:40:00,345.77,345.87,345.07,345.16,7911.0,334.8507,334.9476,334.1728,334.26,7911.0
2021-12-09 15:45:00,345.16,345.16,344.27,344.27,10791.0,334.26,334.26,333.3981,333.3981,10791.0
2021-12-09 15:50:00,344.26,344.83,344.14,344.55,15641.0,333.3884,333.9404,333.2722,333.6693,15641.0
2021-12-09 15:55:00,344.64,344.74,343.78,343.99,38532.0,333.7564,333.8533,332.9236,333.1269,38532.0
2021-12-10 09:30:00,346.41,347.33,345.44,346.94,19161.0,335.4705,336.3615,334.5311,335.9838,19161.0
2021-12-10 09:35:00,346.88,346.93,346.14,346.8,3786.0,335.9257,335.9741,335.209,335.8482,3786.0
2021-12-10 09:40:00,346.8,348.12,346.8,347.34,6850.0,335.8482,337.1265,335.8482,336.3711,6850.0
2021-12-10 09:45:00,346.82,347.0,345.99,346.24,4117.0,335.8676,336.0419,335.0638,335.3059,4117.0
2021-12-10 09:50:00,346.41,346.41,345.62,345.69,3067.0,335.4705,335.4705,334.7055,334.7733,3067.0
2021-12-10 09:55:00,345.7,345.99,345.23,345.36,2549.0,334.7829,335.0638,334.3278,334.4537,2549.0
2021-12-10 10:00:00,345.44,345.72,345.26,345.72,1972.0,334.5311,334.8023,334.3568,334.8023,1972.0
2021-12-10 10:05:00,345.73,345.82,345.57,345.57,2113.0,334.812,334.8991,334.657,334.657,2113.0
2021-12-10 10:10:00,345.57,345.57,345.0,345.02,1446.0,334.657,334.657,334.105,334.1244,1446.0
2021-12-10 10:15:00,344.99,345.06,344.61,344.61,7145.0,334.0954,334.1631,333.7274,333.7274,7145.0
2021-12-10 10:20:00,344.5,345.15,344.08,344.94,3770.0,333.6208,334.2503,333.2141,334.0469,3770.0
2021-12-10 10:25:00,345.16,345.71,345.16,345.71,811.0,334.26,334.7926,334.26,334.7926,811.0
2021-12-10 10:30:00,345.83,346.0,345.02,345.02,3575.0,334.9088,335.0735,334.1244,334.1244,3575.0
2021-12-10 10:35:00,345.18,345.18,344.02,344.02,3788.0,334.2794,334.2794,333.156,333.156,3788.0
2021-12-10 10:40:00,344.2,344.33,343.89,343.91,2918.0,333.3303,333.4562,333.0301,333.0495,2918.0
2021-12-10 10:45:00,344.17,344.74,344.15,344.52,2029.0,333.3013,333.8533,333.2819,333.6402,2029.0
2021-12-10 10:50:00,344.23,344.32,344.17,344.32,1340.0,333.3594,333.4465,333.3013,333.4465,1340.0
2021-12-10 10:55:00,344.22,344.3,343.79,344.25,1720.0,333.3497,333.4271,332.9333,333.3787,1720.0
2021-12-10 11:00:00,344.41,345.08,344.41,344.9,2918.0,333.5337,334.1825,333.5337,334.0082,2918.0
2021-12-10 11:05:00,344.83,344.99,344.7,344.7,2164.0,333.9404,334.0954,333.8145,333.8145,2164.0
2021-12-10 11:10:00,344.86,345.43,344.75,344.75,1851.0,333.9695,334.5215,333.8629,333.8629,1851.0
2021-12-10 11:15:00,344.92,345.03,344.44,344.53,3361.0,334.0276,334.1341,333.5627,333.6499,3361.0
2021-12-10 11:20:00,344.46,345.16,344.45,345.16,1500.0,333.5821,334.26,333.5724,334.26,1500.0
2021-12-10 11:25:00,345.11,345.24,344.96,345.24,2041.0,334.2116,334.3375,334.0663,334.3375,2041.0
2021-12-10 11:30:00,345.14,345.14,344.82,344.97,4353.0,334.2406,334.2406,333.9307,334.076,4353.0
2021-12-10 11:35:00,344.97,345.59,344.88,345.59,3128.0,334.076,334.6764,333.9888,334.6764,3128.0
2021-12-10 11:40:00,345.68,345.68,345.29,345.54,2230.0,334.7636,334.7636,334.3859,334.628,2230.0
2021-12-10 11:45:00,345.6,345.95,345.59,345.71,1283.0,334.6861,335.025,334.6764,334.7926,1283.0
2021-12-10 11:50:00,345.66,345.66,345.19,345.19,615.0,334.7442,334.7442,334.289,334.289,615.0
2021-12-10 11:55:00,345.08,345.92,345.07,345.92,1569.0,334.1825,334.996,334.1728,334.996,1569.0
2021-12-10 12:00:00,345.6,345.72,345.53,345.55,1301.0,334.6861,334.8023,334.6183,334.6377,1301.0
2021-12-10 12:05:00,345.6,345.8,345.42,345.76,1879.0,334.6861,334.8798,334.5118,334.841,1879.0
2021-12-10 12:10:00,345.63,345.99,345.63,345.86,1471.0,334.7151,335.0638,334.7151,334.9379,1471.0
2021-12-10 12:15:00,345.84,345.99,345.8,345.8,2510.0,334.9185,335.0638,334.8798,334.8798,2510.0
2021-12-10 12:20:00,345.81,345.87,345.7,345.87,1200.0,334.8895,334.9476,334.7829,334.9476,1200.0
2021-12-10 12:25:00,345.89,346.0,345.81,345.86,1600.0,334.9669,335.0735,334.8895,334.9379,1600.0
2021-12-10 12:30:00,345.88,345.96,345.57,345.85,4759.0,334.9573,335.0347,334.657,334.9282,4759.0
2021-12-10 12:35:00,345.83,345.99,345.82,345.99,1000.0,334.9088,335.0638,334.8991,335.0638,1000.0
2021-12-10 12:40:00,346.08,346.08,345.85,345.98,2840.0,335.1509,335.1509,334.9282,335.0541,2840.0
2021-12-10 12:45:00,345.95,346.09,345.9,346.09,1760.0,335.025,335.1606,334.9766,335.1606,1760.0
2021-12-10 12:50:00,346.13,346.24,346.1,346.24,726.0,335.1994,335.3059,335.1703,335.3059,726.0
2021-12-10 12:55:00,346.3,346.5,346.23,346.5,2041.0,335.364,335.5577,335.2962,335.5577,2041.0
2021-12-10 13:00:00,346.7,346.72,346.53,346.72,1611.0,335.7514,335.7707,335.5867,335.7707,1611.0
2021-12-10 13:05:00,346.74,347.01,346.74,347.01,835.0,335.7901,336.0516,335.7901,336.0516,835.0
2021-12-10 13:10:00,346.97,346.97,346.7,346.77,3119.0,336.0128,336.0128,335.7514,335.8191,3119.0
2021-12-10 13:15:00,346.9,346.92,346.62,346.92,2547.0,335.945,335.9644,335.6739,335.9644,2547.0
2021-12-10 13:20:00,346.96,346.96,346.5,346.62,1301.0,336.0031,336.0031,335.5577,335.6739,1301.0
2021-12-10 13:25:00,346.5,346.59,346.47,346.56,894.0,335.5577,335.6448,335.5286,335.6158,894.0
2021-12-10 13:30:00,346.69,346.95,346.66,346.85,1580.0,335.7417,335.9935,335.7126,335.8966,1580.0
2021-12-10 13:35:00,346.84,347.09,346.82,346.99,3759.0,335.8869,336.129,335.8676,336.0322,3759.0
2021-12-10 13:40:00,347.03,347.37,346.98,347.37,3369.0,336.0709,336.4002,336.0225,336.4002,3369.0
2021-12-10 13:45:00,347.3,347.31,346.8,346.94,4657.0,336.3324,336.3421,335.8482,335.9838,4657.0
2021-12-10 13:50:00,346.9,347.18,346.9,347.18,2542.0,335.945,336.2162,335.945,336.2162,2542.0
2021-12-10 13:55:00,347.08,347.2,346.99,346.99,4854.0,336.1194,336.2356,336.0322,336.0322,4854.0
2021-12-10 14:00:00,347.05,347.16,346.89,346.98,1505.0,336.0903,336.1968,335.9354,336.0225,1505.0
2021-12-10 14:05:00,347.04,347.07,346.9,346.97,1959.0,336.0806,336.1097,335.945,336.0128,1959.0
2021-12-10 14:10:00,346.9,346.94,346.67,346.89,3611.0,335.945,335.9838,335.7223,335.9354,3611.0
2021-12-10 14:15:00,346.72,346.96,346.72,346.89,2580.0,335.7707,336.0031,335.7707,335.9354,2580.0
2021-12-10 14:20:00,346.88,347.01,346.74,346.81,3692.0,335.9257,336.0516,335.7901,335.8579,3692.0
2021-12-10 14:25:00,346.82,346.91,346.56,346.64,4700.0,335.8676,335.9547,335.6158,335.6933,4700.0
2021-12-10 14:30:00,346.64,346.75,345.91,345.91,3520.0,335.6933,335.7998,334.9863,334.9863,3520.0
2021-12-10 14:35:00,346.07,346.13,345.81,345.98,3897.0,335.1413,335.1994,334.8895,335.0541,3897.0
2021-12-10 14:40:00,345.91,345.92,345.68,345.68,3208.0,334.9863,334.996,334.7636,334.7636,3208.0
2021-12-10 14:45:00,345.75,345.79,345.26,345.33,4748.0,334.8314,334.8701,334.3568,334.4246,4748.0
2021-12-10 14:50:00,345.18,345.28,344.94,344.94,4341.0,334.2794,334.3762,334.0469,334.0469,4341.0
2021-12-10 14:55:00,345.06,345.23,344.71,344.76,4227.0,334.1631,334.3278,333.8242,333.8726,4227.0
2021-12-10 15:00:00,344.89,345.06,344.67,344.73,5116.0,333.9985,334.1631,333.7855,333.8436,5116.0
2021-12-10 15:05:00,344.73,344.99,344.71,344.95,3329.0,333.8436,334.0954,333.8242,334.0566,3329.0
2021-12-10 15:10:00,344.92,345.07,344.78,345.07,3177.0,334.0276,334.1728,333.892,334.1728,3177.0
2021-12-10 15:15:00,345.01,345.06,344.88,344.98,3725.0,334.1147,334.1631,333.9888,334.0857,3725.0
2021-12-10 15:20:00,344.99,345.29,344.83,345.0,7738.0,334.0954,334.3859,333.9404,334.105,7738.0
2021-12-10 15:25:00,344.88,344.96,344.12,344.14,13192.0,333.9888,334.0663,333.2528,333.2722,13192.0
2021-12-10 15:30:00,344.16,345.64,344.16,345.63,5075.0,333.2916,334.7248,333.2916,334.7151,5075.0
2021-12-10 15:35:00,345.68,346.08,345.61,345.92,7208.0,334.7636,335.1509,334.6958,334.996,7208.0
2021-12-10 15:40:00,345.93,345.93,345.39,345.64,8907.0,335.0057,335.0057,334.4827,334.7248,8907.0
2021-12-10 15:45:00,345.6,346.01,345.59,345.99,6469.0,334.6861,335.0831,334.6764,335.0638,6469.0
2021-12-10 15:50:00,346.09,346.42,346.04,346.11,9890.0,335.1606,335.4802,335.1122,335.18,9890.0
2021-12-10 15:55:00,346.06,346.69,345.78,346.34,33064.0,335.1316,335.7417,334.8604,335.4027,33064.0
2021-12-13 09:30:00,346.77,347.75,346.64,346.65,10379.0,335.8191,336.7682,335.6933,335.7029,10379.0
2021-12-13 09:35:00,346.88,346.88,345.53,346.22,1700.0,335.9257,335.9257,334.6183,335.2865,1700.0
2021-12-13 09:40:00,346.12,346.36,345.36,345.38,6732.0,335.1897,335.4221,334.4537,334.473,6732.0
2021-12-13 09:45:00,345.1,345.17,344.26,344.8,9481.0,334.2019,334.2697,333.3884,333.9114,9481.0
2021-12-13 09:50:00,344.54,345.16,344.36,345.16,3611.0,333.6596,334.26,333.4853,334.26,3611.0
2021-12-13 09:55:00,345.16,345.16,344.48,344.48,2100.0,334.26,334.26,333.6015,333.6015,2100.0
2021-12-13 10:00:00,344.44,344.88,344.02,344.03,6676.0,333.5627,333.9888,333.156,333.1657,6676.0
2021-12-13 10:05:00,343.88,343.95,343.32,343.53,8080.0,333.0204,333.0882,332.4781,332.6815,8080.0
2021-12-13 10:10:00,343.32,344.21,343.19,344.17,8588.0,332.4781,333.34,332.3522,333.3013,8588.0
2021-12-13 10:15:00,344.23,344.88,344.23,344.71,1200.0,333.3594,333.9888,333.3594,333.8242,1200.0
2021-12-13 10:20:00,344.49,344.72,344.42,344.72,2200.0,333.6111,333.8339,333.5434,333.8339,2200.0
2021-12-13 10:25:00,344.55,344.77,344.39,344.58,1200.0,333.6693,333.8823,333.5143,333.6983,1200.0
2021-12-13 10:30:00,344.52,345.01,344.5,344.67,3610.0,333.6402,334.1147,333.6208,333.7855,3610.0
2021-12-13 10:35:00,344.72,345.55,344.68,345.08,3249.0,333.8339,334.6377,333.7951,334.1825,3249.0
2021-12-13 10:40:00,345.06,345.62,345.06,345.52,6182.0,334.1631,334.7055,334.1631,334.6086,6182.0
2021-12-13 10:45:00,345.88,346.38,345.87,346.37,2472.0,334.9573,335.4415,334.9476,335.4318,2472.0
2021-12-13 10:50:00,346.67,347.27,346.67,346.72,3848.0,335.7223,336.3034,335.7223,335.7707,3848.0
2021-12-13 10:55:00,346.43,346.96,346.43,346.91,2600.0,335.4899,336.0031,335.4899,335.9547,2600.0
2021-12-13 11:00:00,346.86,346.87,345.7,345.7,1883.0,335.9063,335.916,334.7829,334.7829,1883.0
2021-12-13 11:05:00,345.71,346.52,345.65,346.3,4632.0,334.7926,335.577,334.7345,335.364,4632.0
2021-12-13 11:10:00,346.19,346.35,345.76,346.34,3121.0,335.2575,335.4124,334.841,335.4027,3121.0
2021-12-13 11:15:00,346.73,346.97,346.35,346.48,3798.0,335.7804,336.0128,335.4124,335.5383,3798.0
2021-12-13 11:20:00,346.43,346.65,346.24,346.51,2378.0,335.4899,335.7029,335.3059,335.5674,2378.0
2021-12-13 11:25:00,346.24,346.95,346.24,346.79,6707.0,335.3059,335.9935,335.3059,335.8385,6707.0
2021-12-13 11:30:00,346.59,346.84,346.59,346.84,900.0,335.6448,335.8869,335.6448,335.8869,900.0
2021-12-13 11:35:00,347.13,347.71,347.13,347.71,2734.0,336.1678,336.7295,336.1678,336.7295,2734.0
2021-12-13 11:40:00,347.7,347.91,347.61,347.91,2573.0,336.7198,336.9231,336.6326,336.9231,2573.0
2021-12-13 11:45:00,348.0,348.51,347.96,348.49,3395.0,337.0103,337.5042,336.9716,337.4848,3395.0
2021-12-13 11:50:00,348.55,348.55,347.65,347.74,4139.0,337.5429,337.5429,336.6714,336.7585,4139.0
2021-12-13 11:55:00,347.84,348.04,347.73,347.9,5069.0,336.8554,337.049,336.7488,336.9135,5069.0
2021-12-13 12:00:00,347.77,347.81,347.29,347.3,4698.0,336.7876,336.8263,336.3227,336.3324,4698.0
2021-12-13 12:05:00,347.52,347.74,347.47,347.74,3076.0,336.5455,336.7585,336.497,336.7585,3076.0
2021-12-13 12:10:00,347.72,347.84,347.61,347.75,4127.0,336.7391,336.8554,336.6326,336.7682,4127.0
2021-12-13 12:15:00,347.77,347.8,347.57,347.57,1895.0,336.7876,336.8166,336.5939,336.5939,1895.0
2021-12-13 12:20:00,347.65,347.72,347.41,347.52,2333.0,336.6714,336.7391,336.4389,336.5455,2333.0
2021-12-13 12:25:00,347.45,347.72,347.45,347.58,1082.0,336.4777,336.7391,336.4777,336.6036,1082.0
2021-12-13 12:30:00,347.67,347.7,347.4,347.4,2306.0,336.6907,336.7198,336.4293,336.4293,2306.0
2021-12-13 12:35:00,347.56,348.01,347.5,347.97,3527.0,336.5842,337.02,336.5261,336.9813,3527.0
2021-12-13 12:40:00,348.0,348.04,347.71,347.84,3618.0,337.0103,337.049,336.7295,336.8554,3618.0
2021-12-13 12:45:00,347.73,347.83,347.66,347.83,2420.0,336.7488,336.8457,336.681,336.8457,2420.0
2021-12-13 12:50:00,347.75,347.8,347.28,347.28,3257.0,336.7682,336.8166,336.313,336.313,3257.0
2021-12-13 12:55:00,347.31,347.31,347.04,347.19,1748.0,336.3421,336.3421,336.0806,336.2259,1748.0
2021-12-13 13:00:00,347.19,347.35,347.19,347.35,1100.0,336.2259,336.3808,336.2259,336.3808,1100.0
2021-12-13 13:05:00,347.15,347.64,347.15,347.56,2848.0,336.1871,336.6617,336.1871,336.5842,2848.0
2021-12-13 13:10:00,347.45,347.71,347.35,347.71,2774.0,336.4777,336.7295,336.3808,336.7295,2774.0
2021-12-13 13:15:00,347.66,347.78,347.52,347.55,1519.0,336.681,336.7973,336.5455,336.5745,1519.0
2021-12-13 13:20:00,347.63,347.63,347.31,347.31,1629.0,336.652,336.652,336.3421,336.3421,1629.0
2021-12-13 13:25:00,347.51,347.53,347.42,347.46,738.0,336.5358,336.5551,336.4486,336.4874,738.0
2021-12-13 13:30:00,347.33,347.33,346.92,347.12,1855.0,336.3615,336.3615,335.9644,336.1581,1855.0
2021-12-13 13:35:00,346.8,346.85,346.54,346.59,1851.0,335.8482,335.8966,335.5964,335.6448,1851.0
2021-12-13 13:40:00,346.71,346.95,346.71,346.81,1105.0,335.761,335.9935,335.761,335.8579,1105.0
2021-12-13 13:45:00,346.81,346.81,346.58,346.73,953.0,335.8579,335.8579,335.6351,335.7804,953.0
2021-12-13 13:50:00,346.72,347.18,346.61,347.18,1200.0,335.7707,336.2162,335.6642,336.2162,1200.0
2021-12-13 13:55:00,347.17,347.2,347.11,347.12,3306.0,336.2065,336.2356,336.1484,336.1581,3306.0
2021-12-13 14:00:00,347.1,347.1,346.82,346.82,1615.0,336.1387,336.1387,335.8676,335.8676,1615.0
2021-12-13 14:05:00,346.9,346.96,346.63,346.96,1854.0,335.945,336.0031,335.6836,336.0031,1854.0
2021-12-13 14:10:00,346.95,347.01,346.77,346.78,578.0,335.9935,336.0516,335.8191,335.8288,578.0
2021-12-13 14:15:00,346.89,347.02,346.89,346.93,809.0,335.9354,336.0613,335.9354,335.9741,809.0
2021-12-13 14:20:00,346.98,347.24,346.98,347.24,2368.0,336.0225,336.2743,336.0225,336.2743,2368.0
2021-12-13 14:25:00,347.22,347.22,347.02,347.14,2595.0,336.2549,336.2549,336.0613,336.1775,2595.0
2021-12-13 14:30:00,347.01,347.13,346.92,347.09,3080.0,336.0516,336.1678,335.9644,336.129,3080.0
2021-12-13 14:35:00,347.1,347.11,346.77,346.82,2914.0,336.1387,336.1484,335.8191,335.8676,2914.0
2021-12-13 14:40:00,346.76,346.76,346.3,346.42,2032.0,335.8095,335.8095,335.364,335.4802,2032.0
2021-12-13 14:45:00,346.38,346.38,346.29,346.29,700.0,335.4415,335.4415,335.3543,335.3543,700.0
2021-12-13 14:50:00,346.36,346.43,346.07,346.42,10440.0,335.4221,335.4899,335.1413,335.4802,10440.0
2021-12-13 14:55:00,346.42,346.69,346.32,346.69,7825.0,335.4802,335.7417,335.3834,335.7417,7825.0
2021-12-13 15:00:00,346.69,346.91,346.48,346.48,2995.0,335.7417,335.9547,335.5383,335.5383,2995.0
2021-12-13 15:05:00,346.56,346.73,346.44,346.67,6707.0,335.6158,335.7804,335.4996,335.7223,6707.0
2021-12-13 15:10:00,346.61,347.15,346.6,347.15,3286.0,335.6642,336.1871,335.6545,336.1871,3286.0
2021-12-13 15:15:00,347.1,347.11,346.76,346.84,2339.0,336.1387,336.1484,335.8095,335.8869,2339.0
2021-12-13 15:20:00,346.77,346.82,346.48,346.74,7960.0,335.8191,335.8676,335.5383,335.7901,7960.0
2021-12-13 15:25:00,346.62,346.76,346.55,346.55,4646.0,335.6739,335.8095,335.6061,335.6061,4646.0
2021-12-13 15:30:00,346.62,346.96,346.32,346.93,11681.0,335.6739,336.0031,335.3834,335.9741,11681.0
2021-12-13 15:35:00,347.01,347.6,347.01,347.44,10782.0,336.0516,336.6229,336.0516,336.468,10782.0
2021-12-13 15:40:00,347.41,347.63,347.28,347.28,6685.0,336.4389,336.652,336.313,336.313,6685.0
2021-12-13 15:45:00,347.29,347.7,347.16,347.3,9095.0,336.3227,336.7198,336.1968,336.3324,9095.0
2021-12-13 15:50:00,347.11,347.11,346.52,346.6,19921.0,336.1484,336.1484,335.577,335.6545,19921.0
2021-12-13 15:55:00,346.6,346.6,345.98,346.21,63276.0,335.6545,335.6545,335.0541,335.2768,63276.0
2021-12-14 09:30:00,346.35,346.35,343.06,344.53,13946.0,335.4124,335.4124,332.2263,333.6499,13946.0
2021-12-14 09:35:00,344.68,344.82,344.05,344.06,4383.0,333.7951,333.9307,333.185,333.1947,4383.0
2021-12-14 09:40:00,344.45,345.51,344.36,345.32,1495.0,333.5724,334.5989,333.4853,334.4149,1495.0
2021-12-14 09:45:00,345.59,345.71,344.95,345.13,1916.0,334.6764,334.7926,334.0566,334.2309,1916.0
2021-12-14 09:50:00,345.06,345.06,343.9,344.66,4200.0,334.1631,334.1631,333.0398,333.7758,4200.0
2021-12-14 09:55:00,344.48,344.77,343.92,344.04,3251.0,333.6015,333.8823,333.0591,333.1754,3251.0
2021-12-14 10:00:00,344.03,344.13,343.67,343.96,3332.0,333.1657,333.2625,332.817,333.0979,3332.0
2021-12-14 10:05:00,344.12,344.12,343.16,343.17,4110.0,333.2528,333.2528,332.3231,332.3328,4110.0
2021-12-14 10:10:00,343.28,343.59,343.24,343.59,4833.0,332.4394,332.7396,332.4006,332.7396,4833.0
2021-12-14 10:15:00,343.32,343.63,343.15,343.21,7950.0,332.4781,332.7783,332.3135,332.3716,7950.0
2021-12-14 10:20:00,343.09,343.56,343.03,343.44,4773.0,332.2554,332.7105,332.1973,332.5943,4773.0
2021-12-14 10:25:00,343.49,343.49,342.9,343.0,4054.0,332.6427,332.6427,332.0714,332.1682,4054.0
2021-12-14 10:30:00,342.81,342.83,341.74,342.01,9746.0,331.9842,332.0036,330.948,331.2095,9746.0
2021-12-14 10:35:00,342.08,342.18,341.5,341.62,16454.0,331.2773,331.3741,330.7156,330.8318,16454.0
2021-12-14 10:40:00,341.64,341.65,341.06,341.28,17964.0,330.8512,330.8608,330.2895,330.5025,17964.0
2021-12-14 10:45:00,341.41,341.87,341.06,341.06,12138.0,330.6284,331.0739,330.2895,330.2895,12138.0
2021-12-14 10:50:00,341.0,341.59,340.83,340.83,18389.0,330.2314,330.8027,330.0667,330.0667,18389.0
2021-12-14 10:55:00,340.86,341.58,340.53,341.55,9711.0,330.0958,330.793,329.7762,330.764,9711.0
2021-12-14 11:00:00,341.49,341.66,341.13,341.65,5564.0,330.7059,330.8705,330.3573,330.8608,5564.0
2021-12-14 11:05:00,341.8,342.13,341.63,341.64,7514.0,331.0061,331.3257,330.8415,330.8512,7514.0
2021-12-14 11:10:00,341.51,341.86,341.32,341.55,5574.0,330.7253,331.0642,330.5413,330.764,5574.0
2021-12-14 11:15:00,341.45,341.57,340.72,341.07,4076.0,330.6672,330.7834,329.9602,330.2992,4076.0
2021-12-14 11:20:00,341.55,341.67,341.24,341.44,3669.0,330.764,330.8802,330.4638,330.6575,3669.0
2021-12-14 11:25:00,341.42,341.61,341.29,341.47,5500.0,330.6381,330.8221,330.5122,330.6865,5500.0
2021-12-14 11:30:00,341.41,341.58,341.02,341.16,3961.0,330.6284,330.793,330.2507,330.3863,3961.0
2021-12-14 11:35:00,341.28,341.55,341.08,341.55,3296.0,330.5025,330.764,330.3088,330.764,3296.0
2021-12-14 11:40:00,341.62,341.62,341.17,341.25,5118.0,330.8318,330.8318,330.396,330.4735,5118.0
2021-12-14 11:45:00,341.13,341.57,341.09,341.15,2643.0,330.3573,330.7834,330.3185,330.3766,2643.0
2021-12-14 11:50:00,340.87,341.52,340.87,341.24,3689.0,330.1055,330.7349,330.1055,330.4638,3689.0
2021-12-14 11:55:00,341.13,341.19,340.85,340.96,2241.0,330.3573,330.4154,330.0861,330.1926,2241.0
2021-12-14 12:00:00,340.79,340.82,340.7,340.81,1718.0,330.028,330.057,329.9408,330.0474,1718.0
2021-12-14 12:05:00,340.87,341.16,340.48,341.16,3472.0,330.1055,330.3863,329.7278,330.3863,3472.0
2021-12-14 12:10:00,341.1,341.12,340.7,340.7,4418.0,330.3282,330.3476,329.9408,329.9408,4418.0
2021-12-14 12:15:00,340.68,341.02,340.58,341.02,5073.0,329.9215,330.2507,329.8246,330.2507,5073.0
2021-12-14 12:20:00,340.96,341.15,340.89,340.89,1565.0,330.1926,330.3766,330.1248,330.1248,1565.0
2021-12-14 12:25:00,340.89,341.45,340.79,341.31,3088.0,330.1248,330.6672,330.028,330.5316,3088.0
2021-12-14 12:30:00,341.34,341.37,341.13,341.29,3052.0,330.5606,330.5897,330.3573,330.5122,3052.0
2021-12-14 12:35:00,341.38,341.63,341.2,341.29,3807.0,330.5994,330.8415,330.425,330.5122,3807.0
2021-12-14 12:40:00,341.28,341.28,340.55,340.57,4325.0,330.5025,330.5025,329.7956,329.8149,4325.0
2021-12-14 12:45:00,340.39,340.45,340.06,340.25,1907.0,329.6406,329.6987,329.321,329.505,1907.0
2021-12-14 12:50:00,340.32,340.66,340.21,340.56,2164.0,329.5728,329.9021,329.4663,329.8053,2164.0
2021-12-14 12:55:00,340.72,340.82,340.56,340.82,1206.0,329.9602,330.057,329.8053,330.057,1206.0
2021-12-14 13:00:00,340.62,340.84,340.54,340.73,4427.0,329.8634,330.0764,329.7859,329.9699,4427.0
2021-12-14 13:05:00,340.87,340.87,340.57,340.65,1474.0,330.1055,330.1055,329.8149,329.8924,1474.0
2021-12-14 13:10:00,340.64,340.95,340.52,340.95,2893.0,329.8827,330.1829,329.7665,330.1829,2893.0
2021-12-14 13:15:00,340.79,341.04,340.78,341.04,1006.0,330.028,330.2701,330.0183,330.2701,1006.0
2021-12-14 13:20:00,341.16,341.48,341.15,341.48,1073.0,330.3863,330.6962,330.3766,330.6962,1073.0
2021-12-14 13:25:00,341.49,341.55,341.21,341.3,2342.0,330.7059,330.764,330.4347,330.5219,2342.0
2021-12-14 13:30:00,341.14,341.2,341.09,341.16,1326.0,330.3669,330.425,330.3185,330.3863,1326.0
2021-12-14 13:35:00,341.16,341.35,341.1,341.19,1161.0,330.3863,330.5703,330.3282,330.4154,1161.0
2021-12-14 13:40:00,341.1,341.15,340.85,340.85,1226.0,330.3282,330.3766,330.0861,330.0861,1226.0
2021-12-14 13:45:00,341.0,341.13,340.97,341.1,1192.0,330.2314,330.3573,330.2023,330.3282,1192.0
2021-12-14 13:50:00,340.96,340.99,340.73,340.75,2677.0,330.1926,330.2217,329.9699,329.9893,2677.0
2021-12-14 13:55:00,340.67,340.73,340.26,340.57,3288.0,329.9118,329.9699,329.5147,329.8149,3288.0
2021-12-14 14:00:00,340.72,341.11,340.63,341.03,4146.0,329.9602,330.3379,329.873,330.2604,4146.0
2021-12-14 14:05:00,341.03,341.06,340.73,340.82,5039.0,330.2604,330.2895,329.9699,330.057,5039.0
2021-12-14 14:10:00,340.77,341.13,340.71,340.91,6044.0,330.0086,330.3573,329.9505,330.1442,6044.0
2021-12-14 14:15:00,340.93,341.13,340.81,341.02,13878.0,330.1636,330.3573,330.0474,330.2507,13878.0
2021-12-14 14:20:00,340.95,341.26,340.85,341.0,7810.0,330.1829,330.4832,330.0861,330.2314,7810.0
2021-12-14 14:25:00,340.99,340.99,340.7,340.81,2700.0,330.2217,330.2217,329.9408,330.0474,2700.0
2021-12-14 14:30:00,340.64,340.78,340.46,340.78,3119.0,329.8827,330.0183,329.7084,330.0183,3119.0
2021-12-14 14:35:00,340.8,341.23,340.71,341.09,1706.0,330.0377,330.4541,329.9505,330.3185,1706.0
2021-12-14 14:40:00,341.15,341.67,341.07,341.61,1908.0,330.3766,330.8802,330.2992,330.8221,1908.0
2021-12-14 14:45:00,341.6,341.62,341.47,341.61,1100.0,330.8124,330.8318,330.6865,330.8221,1100.0
2021-12-14 14:50:00,341.65,341.76,341.61,341.61,3597.0,330.8608,330.9674,330.8221,330.8221,3597.0
2021-12-14 14:55:00,341.65,342.15,341.64,342.15,3080.0,330.8608,331.345,330.8512,331.345,3080.0
2021-12-14 15:00:00,342.07,342.34,342.07,342.32,3235.0,331.2676,331.529,331.2676,331.5097,3235.0
2021-12-14 15:05:00,342.23,342.32,341.89,342.32,5602.0,331.4225,331.5097,331.0933,331.5097,5602.0
2021-12-14 15:10:00,342.29,342.51,342.25,342.4,2791.0,331.4806,331.6937,331.4419,331.5871,2791.0
2021-12-14 15:15:00,342.31,343.13,342.31,343.07,5187.0,331.5,332.2941,331.5,332.236,5187.0
2021-12-14 15:20:00,343.13,343.38,343.13,343.37,2671.0,332.2941,332.5362,332.2941,332.5265,2671.0
2021-12-14 15:25:00,343.23,343.29,342.9,343.15,3645.0,332.3909,332.449,332.0714,332.3135,3645.0
2021-12-14 15:30:00,343.0,343.74,343.0,343.65,6908.0,332.1682,332.8848,332.1682,332.7977,6908.0
2021-12-14 15:35:00,343.81,343.99,343.64,343.75,6310.0,332.9526,333.1269,332.788,332.8945,6310.0
2021-12-14 15:40:00,343.64,343.64,342.8,342.9,8027.0,332.788,332.788,331.9745,332.0714,8027.0
2021-12-14 15:45:00,342.81,343.25,342.74,342.95,6787.0,331.9842,332.4103,331.9164,332.1198,6787.0
2021-12-14 15:50:00,343.04,343.37,342.87,343.05,8721.0,332.2069,332.5265,332.0423,332.2166,8721.0
2021-12-14 15:55:00,342.98,343.22,342.47,343.03,72626.0,332.1488,332.3813,331.6549,332.1973,72626.0
2021-12-15 09:30:00,338.79,340.37,338.1,340.37,3072.0,328.0912,329.6213,327.4229,329.6213,3072.0
2021-12-15 09:35:00,339.62,341.39,338.93,341.39,34045.0,328.8949,330.609,328.2267,330.609,34045.0
2021-12-15 09:40:00,341.09,341.79,340.4,341.52,8895.0,330.3185,330.9964,329.6503,330.7349,8895.0
2021-12-15 09:45:00,341.78,341.98,340.69,340.81,12863.0,330.9867,331.1804,329.9312,330.0474,12863.0
2021-12-15 09:50:00,340.85,341.3,340.35,340.57,9580.0,330.0861,330.5219,329.6019,329.8149,9580.0
2021-12-15 09:55:00,340.59,341.37,340.11,340.18,9787.0,329.8343,330.5897,329.3695,329.4373,9787.0
2021-12-15 10:00:00,340.31,341.19,340.28,341.02,3026.0,329.5632,330.4154,329.5341,330.2507,3026.0
2021-12-15 10:05:00,341.31,341.32,340.8,341.02,10185.0,330.5316,330.5413,330.0377,330.2507,10185.0
2021-12-15 10:10:00,341.26,341.99,340.85,341.48,12686.0,330.4832,331.1901,330.0861,330.6962,12686.0
2021-12-15 10:15:00,341.4,342.1,341.14,341.78,4974.0,330.6187,331.2966,330.3669,330.9867,4974.0
2021-12-15 10:20:00,341.7,341.96,341.14,341.38,9364.0,330.9093,331.161,330.3669,330.5994,9364.0
2021-12-15 10:25:00,341.34,341.74,341.33,341.51,2859.0,330.5606,330.948,330.5509,330.7253,2859.0
2021-12-15 10:30:00,341.56,342.11,341.52,341.6,7875.0,330.7737,331.3063,330.7349,330.8124,7875.0
2021-12-15 10:35:00,341.58,341.68,340.95,341.21,12572.0,330.793,330.8899,330.1829,330.4347,12572.0
2021-12-15 10:40:00,341.19,341.29,340.85,341.13,7919.0,330.4154,330.5122,330.0861,330.3573,7919.0
2021-12-15 10:45:00,341.13,341.2,340.73,340.73,7196.0,330.3573,330.425,329.9699,329.9699,7196.0
2021-12-15 10:50:00,340.49,340.57,339.54,340.16,6819.0,329.7375,329.8149,328.8175,329.4179,6819.0
2021-12-15 10:55:00,340.19,340.43,339.78,340.13,17080.0,329.4469,329.6794,329.0499,329.3888,17080.0
2021-12-15 11:00:00,340.13,340.52,340.08,340.31,8464.0,329.3888,329.7665,329.3404,329.5632,8464.0
2021-12-15 11:05:00,340.26,340.43,340.17,340.38,2995.0,329.5147,329.6794,329.4276,329.6309,2995.0
2021-12-15 11:10:00,340.33,340.48,339.83,340.01,7629.0,329.5825,329.7278,329.0983,329.2726,7629.0
2021-12-15 11:15:00,339.88,340.2,339.72,339.72,1705.0,329.1467,329.4566,328.9918,328.9918,1705.0
2021-12-15 11:20:00,339.75,340.28,339.75,339.75,2375.0,329.0208,329.5341,329.0208,329.0208,2375.0
2021-12-15 11:25:00,339.78,340.1,339.7,340.1,2240.0,329.0499,329.3598,328.9724,329.3598,2240.0
2021-12-15 11:30:00,339.78,340.24,339.62,339.98,7781.0,329.0499,329.4954,328.8949,329.2436,7781.0
2021-12-15 11:35:00,340.13,340.68,339.85,340.31,4478.0,329.3888,329.9215,329.1177,329.5632,4478.0
2021-12-15 11:40:00,340.22,340.61,340.22,340.47,2914.0,329.476,329.8537,329.476,329.7181,2914.0
2021-12-15 11:45:00,340.45,340.59,340.2,340.27,7145.0,329.6987,329.8343,329.4566,329.5244,7145.0
2021-12-15 11:50:00,340.27,340.56,340.13,340.39,2860.0,329.5244,329.8053,329.3888,329.6406,2860.0
2021-12-15 11:55:00,340.55,340.59,340.27,340.41,5354.0,329.7956,329.8343,329.5244,329.66,5354.0
2021-12-15 12:00:00,340.41,340.67,340.35,340.36,4048.0,329.66,329.9118,329.6019,329.6116,4048.0
2021-12-15 12:05:00,340.5,340.58,340.34,340.47,5604.0,329.7472,329.8246,329.5922,329.7181,5604.0
2021-12-15 12:10:00,340.4,340.81,340.4,340.81,2065.0,329.6503,330.0474,329.6503,330.0474,2065.0
2021-12-15 12:15:00,340.81,340.82,340.59,340.65,2395.0,330.0474,330.057,329.8343,329.8924,2395.0
2021-12-15 12:20:00,340.62,340.8,340.61,340.66,1668.0,329.8634,330.0377,329.8537,329.9021,1668.0
2021-12-15 12:25:00,340.7,341.48,340.68,341.41,4275.0,329.9408,330.6962,329.9215,330.6284,4275.0
2021-12-15 12:30:00,341.41,341.41,340.78,341.08,5294.0,330.6284,330.6284,330.0183,330.3088,5294.0
2021-12-15 12:35:00,341.05,341.25,340.86,340.94,8337.0,330.2798,330.4735,330.0958,330.1733,8337.0
2021-12-15 12:40:00,340.89,341.18,340.84,340.9,17754.0,330.1248,330.4057,330.0764,330.1345,17754.0
2021-12-15 12:45:00,340.87,341.21,340.84,341.03,5096.0,330.1055,330.4347,330.0764,330.2604,5096.0
2021-12-15 12:50:00,341.06,341.45,340.93,341.29,12529.0,330.2895,330.6672,330.1636,330.5122,12529.0
2021-12-15 12:55:00,341.32,341.43,341.19,341.37,5563.0,330.5413,330.6478,330.4154,330.5897,5563.0
2021-12-15 13:00:00,341.29,341.37,341.11,341.3,9304.0,330.5122,330.5897,330.3379,330.5219,9304.0
2021-12-15 13:05:00,341.3,341.32,341.18,341.23,5128.0,330.5219,330.5413,330.4057,330.4541,5128.0
2021-12-15 13:10:00,341.17,341.17,340.89,341.03,12269.0,330.396,330.396,330.1248,330.2604,12269.0
2021-12-15 13:15:00,340.93,341.39,340.93,341.11,7332.0,330.1636,330.609,330.1636,330.3379,7332.0
2021-12-15 13:20:00,341.19,341.19,340.97,341.1,2951.0,330.4154,330.4154,330.2023,330.3282,2951.0
2021-12-15 13:25:00,340.9,340.98,340.71,340.87,5628.0,330.1345,330.212,329.9505,330.1055,5628.0
2021-12-15 13:30:00,340.9,341.86,340.9,341.67,6246.0,330.1345,331.0642,330.1345,330.8802,6246.0
2021-12-15 13:35:00,341.59,341.69,341.28,341.38,4301.0,330.8027,330.8996,330.5025,330.5994,4301.0
2021-12-15 13:40:00,341.24,341.62,341.16,341.53,4209.0,330.4638,330.8318,330.3863,330.7446,4209.0
2021-12-15 13:45:00,341.53,341.6,341.3,341.31,5057.0,330.7446,330.8124,330.5219,330.5316,5057.0
2021-12-15 13:50:00,341.38,341.39,340.7,340.81,4416.0,330.5994,330.609,329.9408,330.0474,4416.0
2021-12-15 13:55:00,340.75,340.92,340.75,340.76,1612.0,329.9893,330.1539,329.9893,329.9989,1612.0
2021-12-15 14:00:00,340.63,340.76,339.89,340.75,4637.0,329.873,329.9989,329.1564,329.9893,4637.0
2021-12-15 14:05:00,340.91,341.53,340.81,340.94,6291.0,330.1442,330.7446,330.0474,330.1733,6291.0
2021-12-15 14:10:00,341.05,341.84,340.94,341.71,7363.0,330.2798,331.0448,330.1733,330.9189,7363.0
2021-12-15 14:15:00,341.7,342.22,341.7,341.9,9212.0,330.9093,331.4128,330.9093,331.1029,9212.0
2021-12-15 14:20:00,341.78,341.81,341.17,341.39,4269.0,330.9867,331.0158,330.396,330.609,4269.0
2021-12-15 14:25:00,340.99,341.11,340.5,340.93,2570.0,330.2217,330.3379,329.7472,330.1636,2570.0
2021-12-15 14:30:00,340.89,340.98,340.48,340.77,6694.0,330.1248,330.212,329.7278,330.0086,6694.0
2021-12-15 14:35:00,340.74,341.19,340.52,341.17,6455.0,329.9796,330.4154,329.7665,330.396,6455.0
2021-12-15 14:40:00,341.09,341.47,341.0,341.19,5379.0,330.3185,330.6865,330.2314,330.4154,5379.0
2021-12-15 14:45:00,341.17,341.63,341.11,341.31,5105.0,330.396,330.8415,330.3379,330.5316,5105.0
2021-12-15 14:50:00,341.12,341.86,341.12,341.4,5961.0,330.3476,331.0642,330.3476,330.6187,5961.0
2021-12-15 14:55:00,341.41,341.66,340.85,341.0,9175.0,330.6284,330.8705,330.0861,330.2314,9175.0
2021-12-15 15:00:00,340.99,341.33,340.91,341.09,9355.0,330.2217,330.5509,330.1442,330.3185,9355.0
2021-12-15 15:05:00,341.08,342.37,340.97,342.29,9310.0,330.3088,331.5581,330.2023,331.4806,9310.0
2021-12-15 15:10:00,342.19,342.6,342.07,342.58,16544.0,331.3838,331.7808,331.2676,331.7615,16544.0
2021-12-15 15:15:00,342.64,343.41,342.55,342.91,16860.0,331.8196,332.5653,331.7324,332.081,16860.0
2021-12-15 15:20:00,342.96,343.25,342.86,343.1,8319.0,332.1295,332.4103,332.0326,332.265,8319.0
2021-12-15 15:25:00,343.21,344.12,343.04,344.12,10188.0,332.3716,333.2528,332.2069,333.2528,10188.0
2021-12-15 15:30:00,344.13,344.13,343.23,343.29,6451.0,333.2625,333.2625,332.3909,332.449,6451.0
2021-12-15 15:35:00,343.35,344.19,343.35,344.19,7104.0,332.5071,333.3206,332.5071,333.3206,7104.0
2021-12-15 15:40:00,344.17,344.44,343.48,343.54,7262.0,333.3013,333.5627,332.633,332.6911,7262.0
2021-12-15 15:45:00,343.3,343.59,342.85,342.85,13761.0,332.4587,332.7396,332.0229,332.0229,13761.0
2021-12-15 15:50:00,342.91,345.16,342.91,345.16,19826.0,332.081,334.26,332.081,334.26,19826.0
2021-12-15 15:55:00,345.12,345.7,344.76,345.4,89982.0,334.2213,334.7829,333.8726,334.4924,89982.0
2021-12-16 09:30:00,347.46,347.46,346.0,346.64,15592.0,336.4874,336.4874,335.0735,335.6933,15592.0
2021-12-16 09:35:00,346.64,347.34,346.13,346.5,4506.0,335.6933,336.3711,335.1994,335.5577,4506.0
2021-12-16 09:40:00,346.25,346.73,345.54,346.41,5449.0,335.3156,335.7804,334.628,335.4705,5449.0
2021-12-16 09:45:00,346.69,347.52,346.27,347.25,10736.0,335.7417,336.5455,335.3349,336.284,10736.0
2021-12-16 09:50:00,347.2,348.02,347.2,348.02,2474.0,336.2356,337.0297,336.2356,337.0297,2474.0
2021-12-16 09:55:00,347.85,348.54,347.57,348.43,2682.0,336.865,337.5333,336.5939,337.4267,2682.0
2021-12-16 10:00:00,348.66,348.66,347.46,347.87,5494.0,337.6495,337.6495,336.4874,336.8844,5494.0
2021-12-16 10:05:00,347.56,348.56,347.53,348.41,3050.0,336.5842,337.5526,336.5551,337.4074,3050.0
2021-12-16 10:10:00,348.45,348.56,347.79,348.1,2970.0,337.4461,337.5526,336.8069,337.1071,2970.0
2021-12-16 10:15:00,347.75,348.61,347.74,348.58,1714.0,336.7682,337.601,336.7585,337.572,1714.0
2021-12-16 10:20:00,348.75,348.75,347.85,347.85,1814.0,337.7366,337.7366,336.865,336.865,1814.0
2021-12-16 10:25:00,348.13,348.68,348.0,348.31,9651.0,337.1362,337.6688,337.0103,337.3105,9651.0
2021-12-16 10:30:00,348.55,348.7,348.25,348.46,3275.0,337.5429,337.6882,337.2524,337.4558,3275.0
2021-12-16 10:35:00,348.25,348.37,347.43,347.81,3391.0,337.2524,337.3686,336.4583,336.8263,3391.0
2021-12-16 10:40:00,347.86,348.42,347.39,347.6,2221.0,336.8747,337.417,336.4196,336.6229,2221.0
2021-12-16 10:45:00,347.61,347.88,347.6,347.71,3642.0,336.6326,336.8941,336.6229,336.7295,3642.0
2021-12-16 10:50:00,347.8,347.85,346.76,346.77,2779.0,336.8166,336.865,335.8095,335.8191,2779.0
2021-12-16 10:55:00,346.85,347.2,346.74,346.74,1352.0,335.8966,336.2356,335.7901,335.7901,1352.0
2021-12-16 11:00:00,346.75,347.38,346.27,346.29,6708.0,335.7998,336.4099,335.3349,335.3543,6708.0
2021-12-16 11:05:00,346.17,347.02,346.13,347.02,3432.0,335.2381,336.0613,335.1994,336.0613,3432.0
2021-12-16 11:10:00,347.0,347.29,346.7,346.7,3054.0,336.0419,336.3227,335.7514,335.7514,3054.0
2021-12-16 11:15:00,347.11,347.19,346.76,346.85,632.0,336.1484,336.2259,335.8095,335.8966,632.0
2021-12-16 11:20:00,347.0,347.38,346.76,346.8,7835.0,336.0419,336.4099,335.8095,335.8482,7835.0
2021-12-16 11:25:00,346.97,346.99,346.36,346.36,3473.0,336.0128,336.0322,335.4221,335.4221,3473.0
2021-12-16 11:30:00,346.36,346.65,346.13,346.58,4221.0,335.4221,335.7029,335.1994,335.6351,4221.0
2021-12-16 11:35:00,346.53,346.87,346.52,346.73,2371.0,335.5867,335.916,335.577,335.7804,2371.0
2021-12-16 11:40:00,346.83,347.32,346.61,347.32,1718.0,335.8773,336.3518,335.6642,336.3518,1718.0
2021-12-16 11:45:00,347.11,347.55,347.11,347.18,2254.0,336.1484,336.5745,336.1484,336.2162,2254.0
2021-12-16 11:50:00,347.38,348.56,347.38,348.3,12560.0,336.4099,337.5526,336.4099,337.3008,12560.0
2021-12-16 11:55:00,348.37,348.56,347.72,347.79,5005.0,337.3686,337.5526,336.7391,336.8069,5005.0
2021-12-16 12:00:00,347.99,348.06,347.35,347.35,2167.0,337.0006,337.0684,336.3808,336.3808,2167.0
2021-12-16 12:05:00,347.41,347.61,347.29,347.38,2138.0,336.4389,336.6326,336.3227,336.4099,2138.0
2021-12-16 12:10:00,347.15,347.19,346.32,346.32,7675.0,336.1871,336.2259,335.3834,335.3834,7675.0
2021-12-16 12:15:00,346.17,346.5,345.75,346.43,7472.0,335.2381,335.5577,334.8314,335.4899,7472.0
2021-12-16 12:20:00,346.66,346.89,346.41,346.78,3797.0,335.7126,335.9354,335.4705,335.8288,3797.0
2021-12-16 12:25:00,346.53,347.07,346.27,346.94,9858.0,335.5867,336.1097,335.3349,335.9838,9858.0
2021-12-16 12:30:00,346.79,347.69,346.79,347.46,3344.0,335.8385,336.7101,335.8385,336.4874,3344.0
2021-12-16 12:35:00,347.5,347.64,347.38,347.59,6200.0,336.5261,336.6617,336.4099,336.6133,6200.0
2021-12-16 12:40:00,347.63,348.3,347.53,348.14,3655.0,336.652,337.3008,336.5551,337.1459,3655.0
2021-12-16 12:45:00,348.3,348.63,347.82,347.92,4414.0,337.3008,337.6204,336.836,336.9328,4414.0
2021-12-16 12:50:00,347.85,348.12,346.37,346.37,5964.0,336.865,337.1265,335.4318,335.4318,5964.0
2021-12-16 12:55:00,346.41,346.41,345.55,346.22,5130.0,335.4705,335.4705,334.6377,335.2865,5130.0
2021-12-16 13:00:00,345.99,346.9,345.83,346.9,4735.0,335.0638,335.945,334.9088,335.945,4735.0
2021-12-16 13:05:00,346.89,347.41,346.78,347.25,5728.0,335.9354,336.4389,335.8288,336.284,5728.0
2021-12-16 13:10:00,347.23,347.89,347.15,347.52,3920.0,336.2646,336.9038,336.1871,336.5455,3920.0
2021-12-16 13:15:00,347.55,347.57,347.16,347.57,1517.0,336.5745,336.5939,336.1968,336.5939,1517.0
2021-12-16 13:20:00,347.57,347.9,347.41,347.6,3342.0,336.5939,336.9135,336.4389,336.6229,3342.0
2021-12-16 13:25:00,347.78,347.78,347.08,347.22,1318.0,336.7973,336.7973,336.1194,336.2549,1318.0
2021-12-16 13:30:00,347.32,347.36,347.0,347.15,1270.0,336.3518,336.3905,336.0419,336.1871,1270.0
2021-12-16 13:35:00,346.76,347.08,346.76,347.08,1400.0,335.8095,336.1194,335.8095,336.1194,1400.0
2021-12-16 13:40:00,347.43,348.87,347.43,348.12,17246.0,336.4583,337.8528,336.4583,337.1265,17246.0
2021-12-16 13:45:00,347.88,348.66,347.87,348.66,3253.0,336.8941,337.6495,336.8844,337.6495,3253.0
2021-12-16 13:50:00,348.7,348.7,348.44,348.62,1189.0,337.6882,337.6882,337.4364,337.6107,1189.0
2021-12-16 13:55:00,348.54,348.67,348.54,348.67,200.0,337.5333,337.6591,337.5333,337.6591,200.0
2021-12-16 14:00:00,348.69,348.84,348.26,348.66,4903.0,337.6785,337.8238,337.2621,337.6495,4903.0
2021-12-16 14:05:00,348.47,348.47,347.95,347.95,3973.0,337.4655,337.4655,336.9619,336.9619,3973.0
2021-12-16 14:10:00,347.88,348.31,347.87,347.97,2591.0,336.8941,337.3105,336.8844,336.9813,2591.0
2021-12-16 14:15:00,348.33,348.33,347.96,348.3,2155.0,337.3299,337.3299,336.9716,337.3008,2155.0
2021-12-16 14:20:00,348.49,348.87,348.42,348.75,4369.0,337.4848,337.8528,337.417,337.7366,4369.0
2021-12-16 14:25:00,348.72,349.72,348.56,348.58,20246.0,337.7076,338.676,337.5526,337.572,20246.0
2021-12-16 14:30:00,348.22,348.46,348.03,348.37,3103.0,337.2234,337.4558,337.0394,337.3686,3103.0
2021-12-16 14:35:00,348.31,348.64,348.15,348.15,5458.0,337.3105,337.6301,337.1556,337.1556,5458.0
2021-12-16 14:40:00,348.29,348.29,347.82,347.82,2232.0,337.2911,337.2911,336.836,336.836,2232.0
2021-12-16 14:45:00,347.5,347.5,346.55,346.55,2280.0,336.5261,336.5261,335.6061,335.6061,2280.0
2021-12-16 14:50:00,346.66,346.73,346.42,346.42,2923.0,335.7126,335.7804,335.4802,335.4802,2923.0
2021-12-16 14:55:00,346.19,347.05,346.19,346.94,2317.0,335.2575,336.0903,335.2575,335.9838,2317.0
2021-12-16 15:00:00,347.06,347.24,346.75,347.24,3418.0,336.1,336.2743,335.7998,336.2743,3418.0
2021-12-16 15:05:00,347.26,347.54,346.73,346.73,5175.0,336.2937,336.5648,335.7804,335.7804,5175.0
2021-12-16 15:10:00,346.61,346.75,345.85,346.4,3609.0,335.6642,335.7998,334.9282,335.4608,3609.0
2021-12-16 15:15:00,346.55,347.37,346.4,347.19,4334.0,335.6061,336.4002,335.4608,336.2259,4334.0
2021-12-16 15:20:00,347.37,347.61,347.37,347.44,2676.0,336.4002,336.6326,336.4002,336.468,2676.0
2021-12-16 15:25:00,347.39,348.39,347.39,348.14,3673.0,336.4196,337.388,336.4196,337.1459,3673.0
2021-12-16 15:30:00,348.49,348.86,348.04,348.83,3701.0,337.4848,337.8431,337.049,337.8141,3701.0
2021-12-16 15:35:00,348.59,349.21,348.59,349.18,5189.0,337.5817,338.1821,337.5817,338.153,5189.0
2021-12-16 15:40:00,349.18,349.59,348.48,348.59,6495.0,338.153,338.5501,337.4751,337.5817,6495.0
2021-12-16 15:45:00,348.55,348.73,347.9,347.9,5341.0,337.5429,337.7173,336.9135,336.9135,5341.0
2021-12-16 15:50:00,348.12,349.21,348.1,348.43,14731.0,337.1265,338.1821,337.1071,337.4267,14731.0
2021-12-16 15:55:00,348.56,348.87,348.16,348.16,28503.0,337.5526,337.8528,337.1653,337.1653,28503.0
2021-12-17 09:30:00,346.66,346.66,343.49,343.79,293730.0,335.7126,335.7126,332.6427,332.9333,293730.0
2021-12-17 09:35:00,345.15,345.15,341.62,342.04,31064.0,334.2503,334.2503,330.8318,331.2385,31064.0
2021-12-17 09:40:00,342.04,342.9,341.54,342.41,18898.0,331.2385,332.0714,330.7543,331.5968,18898.0
2021-12-17 09:45:00,342.25,343.41,341.97,343.13,29657.0,331.4419,332.5653,331.1707,332.2941,29657.0
2021-12-17 09:50:00,343.03,343.26,341.39,341.39,8608.0,332.1973,332.42,330.609,330.609,8608.0
2021-12-17 09:55:00,341.44,342.91,341.44,342.54,15507.0,330.6575,332.081,330.6575,331.7227,15507.0
2021-12-17 10:00:00,342.29,342.75,340.56,340.63,15939.0,331.4806,331.9261,329.8053,329.873,15939.0
2021-12-17 10:05:00,340.75,341.36,340.32,341.36,12068.0,329.9893,330.58,329.5728,330.58,12068.0
2021-12-17 10:10:00,341.07,341.58,340.86,341.09,5084.0,330.2992,330.793,330.0958,330.3185,5084.0
2021-12-17 10:15:00,341.23,341.23,339.75,340.74,6229.0,330.4541,330.4541,329.0208,329.9796,6229.0
2021-12-17 10:20:00,340.36,341.06,340.34,341.02,7933.0,329.6116,330.2895,329.5922,330.2507,7933.0
2021-12-17 10:25:00,340.97,341.49,339.76,339.84,24322.0,330.2023,330.7059,329.0305,329.108,24322.0
2021-12-17 10:30:00,339.69,340.12,338.68,340.06,13193.0,328.9627,329.3792,327.9846,329.321,13193.0
2021-12-17 10:35:00,340.47,341.63,340.41,341.04,4897.0,329.7181,330.8415,329.66,330.2701,4897.0
2021-12-17 10:40:00,341.17,341.81,341.0,341.81,12365.0,330.396,331.0158,330.2314,331.0158,12365.0
2021-12-17 10:45:00,341.8,343.09,341.8,343.03,5699.0,331.0061,332.2554,331.0061,332.1973,5699.0
2021-12-17 10:50:00,342.96,343.97,342.93,343.52,10090.0,332.1295,333.1076,332.1004,332.6718,10090.0
2021-12-17 10:55:00,343.5,343.51,342.66,342.87,6088.0,332.6524,332.6621,331.8389,332.0423,6088.0
2021-12-17 11:00:00,342.76,342.82,341.69,341.74,10878.0,331.9358,331.9939,330.8996,330.948,10878.0
2021-12-17 11:05:00,341.76,342.61,341.76,341.99,9274.0,330.9674,331.7905,330.9674,331.1901,9274.0
2021-12-17 11:10:00,342.14,342.73,341.84,342.59,12996.0,331.3354,331.9067,331.0448,331.7711,12996.0
2021-12-17 11:15:00,342.64,344.17,342.64,344.17,5337.0,331.8196,333.3013,331.8196,333.3013,5337.0
2021-12-17 11:20:00,344.35,344.48,343.95,343.95,6383.0,333.4756,333.6015,333.0882,333.0882,6383.0
2021-12-17 11:25:00,343.71,343.71,342.97,342.98,5292.0,332.8558,332.8558,332.1391,332.1488,5292.0
2021-12-17 11:30:00,343.01,343.01,342.02,342.02,5744.0,332.1779,332.1779,331.2191,331.2191,5744.0
2021-12-17 11:35:00,342.07,342.17,341.17,341.39,5849.0,331.2676,331.3644,330.396,330.609,5849.0
2021-12-17 11:40:00,341.24,341.33,340.26,340.34,3136.0,330.4638,330.5509,329.5147,329.5922,3136.0
2021-12-17 11:45:00,340.34,340.6,339.94,340.46,3769.0,329.5922,329.844,329.2048,329.7084,3769.0
2021-12-17 11:50:00,340.72,340.99,340.36,340.36,7291.0,329.9602,330.2217,329.6116,329.6116,7291.0
2021-12-17 11:55:00,340.37,340.37,339.76,340.23,4721.0,329.6213,329.6213,329.0305,329.4857,4721.0
2021-12-17 12:00:00,340.22,340.23,339.51,339.63,2393.0,329.476,329.4857,328.7884,328.9046,2393.0
2021-12-17 12:05:00,339.63,339.99,339.41,339.89,5511.0,328.9046,329.2533,328.6916,329.1564,5511.0
2021-12-17 12:10:00,339.88,340.03,339.22,339.55,7103.0,329.1467,329.292,328.5076,328.8272,7103.0
2021-12-17 12:15:00,339.77,340.48,339.77,340.08,9841.0,329.0402,329.7278,329.0402,329.3404,9841.0
2021-12-17 12:20:00,340.11,340.38,339.84,339.96,9389.0,329.3695,329.6309,329.108,329.2242,9389.0
2021-12-17 12:25:00,339.81,341.67,339.74,341.32,7195.0,329.0789,330.8802,329.0112,330.5413,7195.0
2021-12-17 12:30:00,341.43,342.9,341.31,342.46,5473.0,330.6478,332.0714,330.5316,331.6453,5473.0
2021-12-17 12:35:00,342.56,342.93,342.38,342.93,6548.0,331.7421,332.1004,331.5678,332.1004,6548.0
2021-12-17 12:40:00,342.81,342.82,342.22,342.22,5959.0,331.9842,331.9939,331.4128,331.4128,5959.0
2021-12-17 12:45:00,342.22,342.32,342.0,342.1,2188.0,331.4128,331.5097,331.1998,331.2966,2188.0
2021-12-17 12:50:00,342.2,342.33,341.73,341.89,3527.0,331.3935,331.5194,330.9383,331.0933,3527.0
2021-12-17 12:55:00,342.01,342.22,341.9,341.92,2414.0,331.2095,331.4128,331.1029,331.1223,2414.0
2021-12-17 13:00:00,341.58,341.77,341.25,341.38,5888.0,330.793,330.977,330.4735,330.5994,5888.0
2021-12-17 13:05:00,341.3,341.33,340.97,341.17,5812.0,330.5219,330.5509,330.2023,330.396,5812.0
2021-12-17 13:10:00,341.26,341.94,341.14,341.73,7403.0,330.4832,331.1417,330.3669,330.9383,7403.0
2021-12-17 13:15:00,341.8,341.94,341.64,341.94,4668.0,331.0061,331.1417,330.8512,331.1417,4668.0
2021-12-17 13:20:00,341.94,342.0,341.15,341.16,5503.0,331.1417,331.1998,330.3766,330.3863,5503.0
2021-12-17 13:25:00,340.99,341.67,340.85,341.67,6721.0,330.2217,330.8802,330.0861,330.8802,6721.0
2021-12-17 13:30:00,341.81,342.04,341.64,341.94,2305.0,331.0158,331.2385,330.8512,331.1417,2305.0
2021-12-17 13:35:00,342.04,342.46,342.01,342.18,6737.0,331.2385,331.6453,331.2095,331.3741,6737.0
2021-12-17 13:40:00,342.1,342.89,342.1,342.89,3614.0,331.2966,332.0617,331.2966,332.0617,3614.0
2021-12-17 13:45:00,343.08,343.15,342.93,343.15,4678.0,332.2457,332.3135,332.1004,332.3135,4678.0
2021-12-17 13:50:00,343.13,343.25,343.01,343.25,4722.0,332.2941,332.4103,332.1779,332.4103,4722.0
2021-12-17 13:55:00,343.18,343.54,343.1,343.45,5636.0,332.3425,332.6911,332.265,332.604,5636.0
2021-12-17 14:00:00,343.43,343.43,342.57,342.74,6677.0,332.5846,332.5846,331.7518,331.9164,6677.0
2021-12-17 14:05:00,342.8,343.07,342.48,342.63,8727.0,331.9745,332.236,331.6646,331.8099,8727.0
2021-12-17 14:10:00,342.69,343.28,342.69,342.92,4203.0,331.868,332.4394,331.868,332.0907,4203.0
2021-12-17 14:15:00,342.93,343.13,342.92,343.09,5266.0,332.1004,332.2941,332.0907,332.2554,5266.0
2021-12-17 14:20:00,343.04,343.13,342.89,343.02,4524.0,332.2069,332.2941,332.0617,332.1876,4524.0
2021-12-17 14:25:00,342.89,342.89,341.53,341.75,10228.0,332.0617,332.0617,330.7446,330.9577,10228.0
2021-12-17 14:30:00,341.84,342.23,341.19,341.27,6794.0,331.0448,331.4225,330.4154,330.4928,6794.0
2021-12-17 14:35:00,341.27,341.3,340.5,340.84,6448.0,330.4928,330.5219,329.7472,330.0764,6448.0
2021-12-17 14:40:00,341.13,341.42,341.05,341.3,4430.0,330.3573,330.6381,330.2798,330.5219,4430.0
2021-12-17 14:45:00,341.47,342.14,341.47,341.88,3499.0,330.6865,331.3354,330.6865,331.0836,3499.0
2021-12-17 14:50:00,341.73,341.96,341.61,341.69,9231.0,330.9383,331.161,330.8221,330.8996,9231.0
2021-12-17 14:55:00,341.52,341.81,341.35,341.76,7442.0,330.7349,331.0158,330.5703,330.9674,7442.0
2021-12-17 15:00:00,341.8,342.53,341.8,341.86,1717.0,331.0061,331.713,331.0061,331.0642,1717.0
2021-12-17 15:05:00,341.85,342.22,341.79,341.8,4055.0,331.0545,331.4128,330.9964,331.0061,4055.0
2021-12-17 15:10:00,341.83,342.21,341.83,342.18,5506.0,331.0351,331.4031,331.0351,331.3741,5506.0
2021-12-17 15:15:00,342.18,342.32,341.74,341.9,3591.0,331.3741,331.5097,330.948,331.1029,3591.0
2021-12-17 15:20:00,341.96,342.62,341.86,342.53,4068.0,331.161,331.8002,331.0642,331.713,4068.0
2021-12-17 15:25:00,342.38,342.38,341.11,341.3,8232.0,331.5678,331.5678,330.3379,330.5219,8232.0
2021-12-17 15:30:00,341.32,341.33,340.6,340.76,6526.0,330.5413,330.5509,329.844,329.9989,6526.0
2021-12-17 15:35:00,340.76,340.95,340.55,340.94,6432.0,329.9989,330.1829,329.7956,330.1733,6432.0
2021-12-17 15:40:00,341.03,341.86,340.92,341.13,7087.0,330.2604,331.0642,330.1539,330.3573,7087.0
2021-12-17 15:45:00,341.04,341.17,339.74,339.77,15388.0,330.2701,330.396,329.0112,329.0402,15388.0
2021-12-17 15:50:00,339.86,340.42,339.59,340.0,26602.0,329.1274,329.6697,328.8659,329.2629,26602.0
2021-12-17 15:55:00,339.95,341.1,339.79,340.32,81195.0,329.2145,330.3282,329.0596,329.5728,81195.0
2021-12-20 09:30:00,337.61,338.0,336.25,337.41,17290.0,326.9484,327.3261,325.6314,326.7547,17290.0
2021-12-20 09:35:00,337.4,337.62,336.64,336.64,2831.0,326.745,326.9581,326.009,326.009,2831.0
2021-12-20 09:40:00,336.54,336.91,335.49,335.49,5838.0,325.9122,326.2705,324.8954,324.8954,5838.0
2021-12-20 09:45:00,335.69,336.06,334.45,334.89,10874.0,325.089,325.4474,323.8882,324.3143,10874.0
2021-12-20 09:50:00,334.8,335.19,333.86,334.05,3290.0,324.2272,324.6048,323.3168,323.5008,3290.0
2021-12-20 09:55:00,334.14,334.7,333.98,333.98,3955.0,323.588,324.1303,323.433,323.433,3955.0
2021-12-20 10:00:00,334.0,334.2,333.53,333.62,6655.0,323.4524,323.6461,322.9973,323.0844,6655.0
2021-12-20 10:05:00,333.77,333.87,332.71,332.78,5614.0,323.2297,323.3265,322.2032,322.2709,5614.0
2021-12-20 10:10:00,332.98,332.98,331.67,331.98,8316.0,322.4646,322.4646,321.196,321.4962,8316.0
2021-12-20 10:15:00,331.99,332.14,331.6,331.69,5866.0,321.5059,321.6512,321.1282,321.2154,5866.0
2021-12-20 10:20:00,331.44,331.67,331.24,331.34,3679.0,320.9733,321.196,320.7796,320.8764,3679.0
2021-12-20 10:25:00,331.27,331.27,330.39,330.39,6422.0,320.8086,320.8086,319.9564,319.9564,6422.0
2021-12-20 10:30:00,330.74,330.74,329.0,329.54,29098.0,320.2954,320.2954,318.6103,319.1333,29098.0
2021-12-20 10:35:00,329.6,330.27,329.31,330.09,37434.0,319.1914,319.8402,318.9105,319.6659,37434.0
2021-12-20 10:40:00,330.24,330.85,330.14,330.79,12020.0,319.8112,320.4019,319.7143,320.3438,12020.0
2021-12-20 10:45:00,330.81,331.28,329.72,329.72,13849.0,320.3632,320.8183,319.3076,319.3076,13849.0
2021-12-20 10:50:00,329.83,330.65,329.77,330.3,10640.0,319.4141,320.2082,319.356,319.8693,10640.0
2021-12-20 10:55:00,330.32,330.9,330.12,330.26,16638.0,319.8886,320.4503,319.6949,319.8305,16638.0
2021-12-20 11:00:00,330.24,330.3,329.9,330.27,8001.0,319.8112,319.8693,319.4819,319.8402,8001.0
2021-12-20 11:05:00,330.25,330.37,329.92,330.37,14326.0,319.8208,319.9371,319.5013,319.9371,14326.0
2021-12-20 11:10:00,330.37,331.07,330.19,331.04,8778.0,319.9371,320.6149,319.7627,320.5859,8778.0
2021-12-20 11:15:00,331.18,331.41,330.48,330.65,11481.0,320.7215,320.9442,320.0436,320.2082,11481.0
2021-12-20 11:20:00,330.84,332.01,330.79,331.98,6070.0,320.3922,321.5253,320.3438,321.4962,6070.0
2021-12-20 11:25:00,332.06,332.07,331.59,331.98,10334.0,321.5737,321.5834,321.1185,321.4962,10334.0
2021-12-20 11:30:00,331.85,331.96,330.97,330.97,6402.0,321.3703,321.4768,320.5181,320.5181,6402.0
2021-12-20 11:35:00,330.83,331.4,330.79,331.2,3768.0,320.3825,320.9345,320.3438,320.7408,3768.0
2021-12-20 11:40:00,331.01,331.66,330.92,331.66,3638.0,320.5568,321.1863,320.4697,321.1863,3638.0
2021-12-20 11:45:00,331.8,331.87,331.23,331.74,5560.0,321.3219,321.3897,320.7699,321.2638,5560.0
2021-12-20 11:50:00,331.57,332.43,331.57,332.43,4123.0,321.0992,321.932,321.0992,321.932,4123.0
2021-12-20 11:55:00,332.62,333.18,332.31,333.18,4444.0,322.116,322.6583,321.8158,322.6583,4444.0
2021-12-20 12:00:00,333.14,333.14,332.54,333.01,7955.0,322.6196,322.6196,322.0385,322.4937,7955.0
2021-12-20 12:05:00,333.29,333.39,333.23,333.32,1067.0,322.7648,322.8617,322.7067,322.7939,1067.0
2021-12-20 12:10:00,333.37,333.52,333.18,333.36,4807.0,322.8423,322.9876,322.6583,322.8326,4807.0
2021-12-20 12:15:00,333.44,334.22,333.11,334.22,4273.0,322.9101,323.6655,322.5905,323.6655,4273.0
2021-12-20 12:20:00,334.08,334.08,333.68,333.75,2807.0,323.5299,323.5299,323.1425,323.2103,2807.0
2021-12-20 12:25:00,333.49,333.54,333.44,333.54,1271.0,322.9585,323.0069,322.9101,323.0069,1271.0
2021-12-20 12:30:00,333.67,333.94,333.5,333.5,2943.0,323.1328,323.3943,322.9682,322.9682,2943.0
2021-12-20 12:35:00,333.33,333.51,333.26,333.41,1013.0,322.8036,322.9779,322.7358,322.8811,1013.0
2021-12-20 12:40:00,333.54,333.77,333.51,333.66,2711.0,323.0069,323.2297,322.9779,323.1232,2711.0
2021-12-20 12:45:00,333.81,333.87,333.44,333.5,3253.0,323.2684,323.3265,322.9101,322.9682,3253.0
2021-12-20 12:50:00,333.45,333.79,333.39,333.79,1621.0,322.9198,323.249,322.8617,323.249,1621.0
2021-12-20 12:55:00,333.83,333.83,333.0,333.12,5321.0,323.2878,323.2878,322.484,322.6002,5321.0
2021-12-20 13:00:00,333.21,333.21,332.86,332.98,1758.0,322.6874,322.6874,322.3484,322.4646,1758.0
2021-12-20 13:05:00,332.84,333.55,332.75,333.55,1400.0,322.3291,323.0166,322.2419,323.0166,1400.0
2021-12-20 13:10:00,333.74,334.23,333.49,334.23,2427.0,323.2006,323.6752,322.9585,323.6752,2427.0
2021-12-20 13:15:00,334.3,334.3,334.01,334.01,568.0,323.7429,323.7429,323.4621,323.4621,568.0
2021-12-20 13:20:00,333.9,334.2,333.8,334.02,1611.0,323.3556,323.6461,323.2587,323.4718,1611.0
2021-12-20 13:25:00,333.99,334.1,333.96,334.1,1273.0,323.4427,323.5493,323.4137,323.5493,1273.0
2021-12-20 13:30:00,334.08,334.08,333.46,333.47,1427.0,323.5299,323.5299,322.9295,322.9392,1427.0
2021-12-20 13:35:00,333.47,334.15,333.46,334.15,3553.0,322.9392,323.5977,322.9295,323.5977,3553.0
2021-12-20 13:40:00,334.22,334.37,334.22,334.37,1270.0,323.6655,323.8107,323.6655,323.8107,1270.0
2021-12-20 13:45:00,334.48,334.48,334.21,334.22,1025.0,323.9173,323.9173,323.6558,323.6655,1025.0
2021-12-20 13:50:00,334.2,334.37,333.97,334.37,2824.0,323.6461,323.8107,323.4234,323.8107,2824.0
2021-12-20 13:55:00,334.46,334.48,333.95,333.95,1999.0,323.8979,323.9173,323.404,323.404,1999.0
2021-12-20 14:00:00,333.96,334.57,333.93,334.36,2900.0,323.4137,324.0044,323.3846,323.801,2900.0
2021-12-20 14:05:00,334.24,334.47,334.15,334.45,2960.0,323.6848,323.9076,323.5977,323.8882,2960.0
2021-12-20 14:10:00,334.51,334.61,334.18,334.26,1706.0,323.9463,324.0432,323.6267,323.7042,1706.0
2021-12-20 14:15:00,334.26,334.45,334.14,334.45,6302.0,323.7042,323.8882,323.588,323.8882,6302.0
2021-12-20 14:20:00,334.56,334.67,334.33,334.41,5640.0,323.9947,324.1013,323.772,323.8495,5640.0
2021-12-20 14:25:00,334.19,334.23,333.93,334.23,1658.0,323.6364,323.6752,323.3846,323.6752,1658.0
2021-12-20 14:30:00,334.32,334.33,333.9,334.02,2611.0,323.7623,323.772,323.3556,323.4718,2611.0
2021-12-20 14:35:00,334.01,334.09,333.86,334.09,1792.0,323.4621,323.5396,323.3168,323.5396,1792.0
2021-12-20 14:40:00,334.15,334.24,334.03,334.19,3348.0,323.5977,323.6848,323.4815,323.6364,3348.0
2021-12-20 14:45:00,334.23,334.74,334.16,334.71,6877.0,323.6752,324.169,323.6074,324.14,6877.0
2021-12-20 14:50:00,334.76,335.12,334.65,334.97,4304.0,324.1884,324.537,324.0819,324.3918,4304.0
2021-12-20 14:55:00,335.08,335.08,334.53,334.56,5230.0,324.4983,324.4983,323.9657,323.9947,5230.0
2021-12-20 15:00:00,334.57,335.0,334.45,334.94,3346.0,324.0044,324.4208,323.8882,324.3627,3346.0
2021-12-20 15:05:00,334.97,335.39,334.84,335.36,3408.0,324.3918,324.7985,324.2659,324.7695,3408.0
2021-12-20 15:10:00,335.46,335.86,335.29,335.3,6844.0,324.8663,325.2537,324.7017,324.7114,6844.0
2021-12-20 15:15:00,335.08,335.75,335.08,335.52,4782.0,324.4983,325.1472,324.4983,324.9244,4782.0
2021-12-20 15:20:00,335.81,335.94,335.45,335.45,3292.0,325.2053,325.3312,324.8566,324.8566,3292.0
2021-12-20 15:25:00,335.37,335.95,335.24,335.69,4613.0,324.7792,325.3408,324.6533,325.089,4613.0
2021-12-20 15:30:00,335.44,335.48,335.07,335.17,4148.0,324.8469,324.8857,324.4886,324.5855,4148.0
2021-12-20 15:35:00,335.07,335.7,335.03,335.41,5096.0,324.4886,325.0987,324.4499,324.8179,5096.0
2021-12-20 15:40:00,335.25,335.47,334.88,335.34,12105.0,324.6629,324.876,324.3046,324.7501,12105.0
2021-12-20 15:45:00,335.23,335.66,334.85,334.85,8927.0,324.6436,325.06,324.2756,324.2756,8927.0
2021-12-20 15:50:00,335.38,335.99,335.28,335.79,22117.0,324.7888,325.3796,324.692,325.1859,22117.0
2021-12-20 15:55:00,335.72,336.1,335.47,335.79,42357.0,325.1181,325.4861,324.876,325.1859,42357.0
2021-12-21 09:30:00,336.78,339.3,336.06,336.67,14445.0,326.1446,328.585,325.4474,326.0381,14445.0
2021-12-21 09:35:00,336.72,337.25,335.97,336.12,2854.0,326.0865,326.5998,325.3602,325.5055,2854.0
2021-12-21 09:40:00,336.13,336.53,335.1,335.49,3968.0,325.5152,325.9025,324.5177,324.8954,3968.0
2021-12-21 09:45:00,335.25,335.63,334.61,334.99,7596.0,324.6629,325.0309,324.0432,324.4112,7596.0
2021-12-21 09:50:00,334.97,335.41,334.25,335.11,6469.0,324.3918,324.8179,323.6945,324.5274,6469.0
2021-12-21 09:55:00,334.68,335.31,334.59,334.8,2991.0,324.1109,324.721,324.0238,324.2272,2991.0
2021-12-21 10:00:00,334.67,334.83,333.42,334.11,5044.0,324.1013,324.2562,322.8907,323.5589,5044.0
2021-12-21 10:05:00,334.11,334.11,333.55,333.55,9978.0,323.5589,323.5589,323.0166,323.0166,9978.0
2021-12-21 10:10:00,333.73,333.92,333.27,333.58,8487.0,323.1909,323.3749,322.7455,323.0457,8487.0
2021-12-21 10:15:00,333.65,334.67,333.65,334.55,5456.0,323.1135,324.1013,323.1135,323.985,5456.0
2021-12-21 10:20:00,334.72,335.45,334.49,335.31,12935.0,324.1497,324.8566,323.9269,324.721,12935.0
2021-12-21 10:25:00,335.12,335.12,333.65,334.03,4230.0,324.537,324.537,323.1135,323.4815,4230.0
2021-12-21 10:30:00,333.78,334.12,333.61,333.97,2750.0,323.2394,323.5686,323.0747,323.4234,2750.0
2021-12-21 10:35:00,333.93,334.3,333.69,333.7,1772.0,323.3846,323.7429,323.1522,323.1619,1772.0
2021-12-21 10:40:00,333.67,333.91,333.5,333.65,2805.0,323.1328,323.3653,322.9682,323.1135,2805.0
2021-12-21 10:45:00,333.5,333.52,333.18,333.41,2112.0,322.9682,322.9876,322.6583,322.8811,2112.0
2021-12-21 10:50:00,333.48,333.58,332.54,332.84,8737.0,322.9488,323.0457,322.0385,322.3291,8737.0
2021-12-21 10:55:00,332.93,333.44,332.92,333.11,6935.0,322.4162,322.9101,322.4065,322.5905,6935.0
2021-12-21 11:00:00,333.22,333.53,333.02,333.02,3756.0,322.6971,322.9973,322.5034,322.5034,3756.0
2021-12-21 11:05:00,333.1,333.16,332.9,333.05,4550.0,322.5808,322.6389,322.3872,322.5324,4550.0
2021-12-21 11:10:00,333.07,333.5,333.07,333.32,9726.0,322.5518,322.9682,322.5518,322.7939,9726.0
2021-12-21 11:15:00,333.35,333.35,333.01,333.17,7495.0,322.8229,322.8229,322.4937,322.6486,7495.0
2021-12-21 11:20:00,333.3,333.35,333.0,333.07,3832.0,322.7745,322.8229,322.484,322.5518,3832.0
2021-12-21 11:25:00,333.14,333.18,332.99,333.06,2966.0,322.6196,322.6583,322.4743,322.5421,2966.0
2021-12-21 11:30:00,333.06,333.62,333.03,333.52,6903.0,322.5421,323.0844,322.5131,322.9876,6903.0
2021-12-21 11:35:00,333.45,333.71,333.25,333.6,6733.0,322.9198,323.1716,322.7261,323.065,6733.0
2021-12-21 11:40:00,333.8,334.68,333.79,334.3,3388.0,323.2587,324.1109,323.249,323.7429,3388.0
2021-12-21 11:45:00,334.42,334.55,334.15,334.16,8059.0,323.8592,323.985,323.5977,323.6074,8059.0
2021-12-21 11:50:00,334.24,334.65,333.96,334.54,13200.0,323.6848,324.0819,323.4137,323.9754,13200.0
2021-12-21 11:55:00,334.62,335.07,334.62,334.68,3452.0,324.0528,324.4886,324.0528,324.1109,3452.0
2021-12-21 12:00:00,334.75,335.06,334.75,334.95,1285.0,324.1787,324.4789,324.1787,324.3724,1285.0
2021-12-21 12:05:00,334.92,335.44,334.91,335.2,2804.0,324.3434,324.8469,324.3337,324.6145,2804.0
2021-12-21 12:10:00,335.17,335.84,335.14,335.76,8017.0,324.5855,325.2343,324.5564,325.1568,8017.0
2021-12-21 12:15:00,336.0,336.44,335.68,335.83,6534.0,325.3893,325.8154,325.0794,325.2246,6534.0
2021-12-21 12:20:00,335.72,335.79,335.59,335.59,411.0,325.1181,325.1859,324.9922,324.9922,411.0
2021-12-21 12:25:00,335.59,335.75,335.45,335.65,1937.0,324.9922,325.1472,324.8566,325.0503,1937.0
2021-12-21 12:30:00,335.75,336.13,335.75,336.04,845.0,325.1472,325.5152,325.1472,325.428,845.0
2021-12-21 12:35:00,336.0,336.16,335.84,336.01,4417.0,325.3893,325.5442,325.2343,325.3989,4417.0
2021-12-21 12:40:00,336.22,336.29,335.88,335.91,3525.0,325.6023,325.6701,325.273,325.3021,3525.0
2021-12-21 12:45:00,335.92,336.21,335.91,336.21,2560.0,325.3118,325.5926,325.3021,325.5926,2560.0
2021-12-21 12:50:00,336.15,336.87,336.15,336.82,2235.0,325.5345,326.2318,325.5345,326.1834,2235.0
2021-12-21 12:55:00,336.83,337.01,336.37,336.55,5309.0,326.193,326.3674,325.7476,325.9219,5309.0
2021-12-21 13:00:00,336.4,336.42,335.95,336.08,1892.0,325.7766,325.796,325.3408,325.4667,1892.0
2021-12-21 13:05:00,336.11,336.23,336.01,336.03,2261.0,325.4958,325.612,325.3989,325.4183,2261.0
2021-12-21 13:10:00,336.07,336.07,335.85,336.02,2711.0,325.457,325.457,325.244,325.4086,2711.0
2021-12-21 13:15:00,336.02,336.02,335.74,335.77,8871.0,325.4086,325.4086,325.1375,325.1665,8871.0
2021-12-21 13:20:00,335.86,336.05,335.73,335.73,3332.0,325.2537,325.4377,325.1278,325.1278,3332.0
2021-12-21 13:25:00,335.79,335.93,335.59,335.59,4878.0,325.1859,325.3215,324.9922,324.9922,4878.0
2021-12-21 13:30:00,335.66,335.73,335.37,335.47,6408.0,325.06,325.1278,324.7792,324.876,6408.0
2021-12-21 13:35:00,335.54,335.87,335.3,335.69,10826.0,324.9438,325.2634,324.7114,325.089,10826.0
2021-12-21 13:40:00,335.61,335.9,335.56,335.68,9922.0,325.0116,325.2924,324.9632,325.0794,9922.0
2021-12-21 13:45:00,335.77,336.56,335.77,336.56,3175.0,325.1665,325.9316,325.1665,325.9316,3175.0
2021-12-21 13:50:00,336.61,336.61,336.15,336.27,1530.0,325.98,325.98,325.5345,325.6507,1530.0
2021-12-21 13:55:00,336.22,336.22,335.99,335.99,988.0,325.6023,325.6023,325.3796,325.3796,988.0
2021-12-21 14:00:00,335.72,336.14,335.69,335.96,5519.0,325.1181,325.5248,325.089,325.3505,5519.0
2021-12-21 14:05:00,335.92,335.92,335.42,335.42,3093.0,325.3118,325.3118,324.8276,324.8276,3093.0
2021-12-21 14:10:00,335.36,335.36,334.61,334.61,4949.0,324.7695,324.7695,324.0432,324.0432,4949.0
2021-12-21 14:15:00,334.5,334.65,334.35,334.64,4287.0,323.9366,324.0819,323.7914,324.0722,4287.0
2021-12-21 14:20:00,334.51,334.53,334.22,334.28,2173.0,323.9463,323.9657,323.6655,323.7236,2173.0
2021-12-21 14:25:00,334.34,334.44,334.24,334.31,4262.0,323.7817,323.8785,323.6848,323.7526,4262.0
2021-12-21 14:30:00,334.34,334.62,334.34,334.61,5763.0,323.7817,324.0528,323.7817,324.0432,5763.0
2021-12-21 14:35:00,334.61,334.91,333.9,333.91,5358.0,324.0432,324.3337,323.3556,323.3653,5358.0
2021-12-21 14:40:00,333.89,334.24,333.74,333.97,6194.0,323.3459,323.6848,323.2006,323.4234,6194.0
2021-12-21 14:45:00,333.94,334.29,333.91,333.99,4358.0,323.3943,323.7333,323.3653,323.4427,4358.0
2021-12-21 14:50:00,333.97,334.1,333.9,333.92,4514.0,323.4234,323.5493,323.3556,323.3749,4514.0
2021-12-21 14:55:00,333.96,334.08,333.9,333.95,12837.0,323.4137,323.5299,323.3556,323.404,12837.0
2021-12-21 15:00:00,334.0,334.77,333.9,334.37,6409.0,323.4524,324.1981,323.3556,323.8107,6409.0
2021-12-21 15:05:00,334.43,334.58,334.26,334.29,6634.0,323.8688,324.0141,323.7042,323.7333,6634.0
2021-12-21 15:10:00,334.34,334.34,334.11,334.31,6230.0,323.7817,323.7817,323.5589,323.7526,6230.0
2021-12-21 15:15:00,334.26,334.98,334.1,334.98,15716.0,323.7042,324.4015,323.5493,324.4015,15716.0
2021-12-21 15:20:00,334.88,335.21,334.77,334.96,7977.0,324.3046,324.6242,324.1981,324.3821,7977.0
2021-12-21 15:25:00,334.99,335.4,334.98,335.29,4877.0,324.4112,324.8082,324.4015,324.7017,4877.0
2021-12-21 15:30:00,335.22,335.25,334.85,334.96,8147.0,324.6339,324.6629,324.2756,324.3821,8147.0
2021-12-21 15:35:00,334.99,335.09,334.83,335.03,10288.0,324.4112,324.508,324.2562,324.4499,10288.0
2021-12-21 15:40:00,334.97,334.97,334.31,334.32,12232.0,324.3918,324.3918,323.7526,323.7623,12232.0
2021-12-21 15:45:00,334.44,334.44,333.89,333.9,15381.0,323.8785,323.8785,323.3459,323.3556,15381.0
2021-12-21 15:50:00,333.96,334.84,333.94,334.84,30046.0,323.4137,324.2659,323.3943,324.2659,30046.0
2021-12-21 15:55:00,334.75,335.1,334.29,334.48,78173.0,324.1787,324.5177,323.7333,323.9173,78173.0
2021-12-22 09:30:00,334.0,334.91,334.0,334.59,9636.0,323.4524,324.3337,323.4524,324.0238,9636.0
2021-12-22 09:35:00,335.21,336.2,334.72,335.44,3897.0,324.6242,325.5829,324.1497,324.8469,3897.0
2021-12-22 09:40:00,335.37,335.37,333.67,333.83,1350.0,324.7792,324.7792,323.1328,323.2878,1350.0
2021-12-22 09:45:00,334.55,335.77,334.54,335.68,1131.0,323.985,325.1665,323.9754,325.0794,1131.0
2021-12-22 09:50:00,335.39,335.83,335.37,335.39,2272.0,324.7985,325.2246,324.7792,324.7985,2272.0
2021-12-22 09:55:00,335.28,335.33,334.75,334.89,1439.0,324.692,324.7404,324.1787,324.3143,1439.0
2021-12-22 10:00:00,334.5,334.97,334.5,334.82,1897.0,323.9366,324.3918,323.9366,324.2465,1897.0
2021-12-22 10:05:00,334.97,335.66,334.97,335.66,1115.0,324.3918,325.06,324.3918,325.06,1115.0
2021-12-22 10:10:00,335.66,335.92,335.34,335.92,1592.0,325.06,325.3118,324.7501,325.3118,1592.0
2021-12-22 10:15:00,335.91,336.49,335.91,336.27,3226.0,325.3021,325.8638,325.3021,325.6507,3226.0
2021-12-22 10:20:00,335.99,336.61,335.82,336.39,3154.0,325.3796,325.98,325.2149,325.7669,3154.0
2021-12-22 10:25:00,336.4,336.63,336.13,336.13,1915.0,325.7766,325.9994,325.5152,325.5152,1915.0
2021-12-22 10:30:00,336.0,336.0,335.55,335.72,1616.0,325.3893,325.3893,324.9535,325.1181,1616.0
2021-12-22 10:35:00,335.83,336.11,335.77,335.96,4091.0,325.2246,325.4958,325.1665,325.3505,4091.0
2021-12-22 10:40:00,336.07,336.76,336.07,336.76,4771.0,325.457,326.1253,325.457,326.1253,4771.0
2021-12-22 10:45:00,336.64,336.75,336.5,336.7,1374.0,326.009,326.1156,325.8735,326.0672,1374.0
2021-12-22 10:50:00,336.57,337.38,336.48,337.38,1354.0,325.9413,326.7257,325.8541,326.7257,1354.0
2021-12-22 10:55:00,337.4,337.7,336.96,337.16,2404.0,326.745,327.0356,326.3189,326.5126,2404.0
2021-12-22 11:00:00,337.31,337.68,337.31,337.68,857.0,326.6579,327.0162,326.6579,327.0162,857.0
2021-12-22 11:05:00,337.69,337.71,337.46,337.46,600.0,327.0259,327.0453,326.8032,326.8032,600.0
2021-12-22 11:10:00,337.32,337.5,337.32,337.38,1622.0,326.6676,326.8419,326.6676,326.7257,1622.0
2021-12-22 11:15:00,337.31,337.61,337.31,337.56,1841.0,326.6579,326.9484,326.6579,326.9,1841.0
2021-12-22 11:20:00,337.28,337.36,336.79,336.79,2676.0,326.6288,326.7063,326.1543,326.1543,2676.0
2021-12-22 11:25:00,336.84,337.06,336.77,337.06,615.0,326.2027,326.4158,326.1349,326.4158,615.0
2021-12-22 11:30:00,337.12,337.75,336.97,337.75,1366.0,326.4739,327.084,326.3286,327.084,1366.0
2021-12-22 11:35:00,337.72,337.72,337.08,337.31,1689.0,327.0549,327.0549,326.4352,326.6579,1689.0
2021-12-22 11:40:00,337.47,337.47,337.37,337.43,1031.0,326.8128,326.8128,326.716,326.7741,1031.0
2021-12-22 11:45:00,337.56,337.56,337.44,337.44,200.0,326.9,326.9,326.7838,326.7838,200.0
2021-12-22 11:50:00,337.49,337.58,337.48,337.57,863.0,326.8322,326.9194,326.8225,326.9097,863.0
2021-12-22 11:55:00,337.62,337.83,337.62,337.82,1182.0,326.9581,327.1615,326.9581,327.1518,1182.0
2021-12-22 12:00:00,337.9,337.9,337.65,337.78,609.0,327.2293,327.2293,326.9872,327.113,609.0
2021-12-22 12:05:00,337.84,338.1,337.84,338.06,875.0,327.1712,327.4229,327.1712,327.3842,875.0
2021-12-22 12:10:00,338.19,338.23,337.98,338.01,1336.0,327.5101,327.5488,327.3067,327.3358,1336.0
2021-12-22 12:15:00,337.75,337.79,337.5,337.7,1622.0,327.084,327.1227,326.8419,327.0356,1622.0
2021-12-22 12:20:00,337.61,337.65,336.93,336.94,2106.0,326.9484,326.9872,326.2899,326.2996,2106.0
2021-12-22 12:25:00,337.06,337.11,336.85,336.97,2907.0,326.4158,326.4642,326.2124,326.3286,2907.0
2021-12-22 12:30:00,336.96,336.96,336.8,336.8,521.0,326.3189,326.3189,326.164,326.164,521.0
2021-12-22 12:35:00,336.86,337.04,336.81,336.88,2172.0,326.2221,326.3964,326.1737,326.2415,2172.0
2021-12-22 12:40:00,336.92,337.25,336.82,337.25,544.0,326.2802,326.5998,326.1834,326.5998,544.0
2021-12-22 12:45:00,337.2,337.32,337.05,337.32,1141.0,326.5514,326.6676,326.4061,326.6676,1141.0
2021-12-22 12:50:00,337.32,337.74,337.32,337.74,1309.0,326.6676,327.0743,326.6676,327.0743,1309.0
2021-12-22 12:55:00,337.88,337.89,337.68,337.78,3945.0,327.2099,327.2196,327.0162,327.113,3945.0
2021-12-22 13:00:00,337.86,338.58,337.86,338.39,7927.0,327.1905,327.8878,327.1905,327.7038,7927.0
2021-12-22 13:05:00,338.28,338.44,338.28,338.44,1002.0,327.5973,327.7522,327.5973,327.7522,1002.0
2021-12-22 13:10:00,338.62,338.65,338.46,338.47,1550.0,327.9265,327.9556,327.7716,327.7813,1550.0
2021-12-22 13:15:00,338.46,338.5,338.03,338.03,3353.0,327.7716,327.8103,327.3552,327.3552,3353.0
2021-12-22 13:20:00,338.02,338.15,338.02,338.07,900.0,327.3455,327.4714,327.3455,327.3939,900.0
2021-12-22 13:25:00,338.11,338.16,338.05,338.16,1004.0,327.4326,327.481,327.3745,327.481,1004.0
2021-12-22 13:30:00,338.18,338.4,338.14,338.22,1927.0,327.5004,327.7135,327.4617,327.5392,1927.0
2021-12-22 13:35:00,338.28,338.3,338.06,338.06,2503.0,327.5973,327.6166,327.3842,327.3842,2503.0
2021-12-22 13:40:00,337.84,337.84,337.66,337.67,600.0,327.1712,327.1712,326.9968,327.0065,600.0
2021-12-22 13:45:00,337.73,337.99,337.73,337.94,803.0,327.0646,327.3164,327.0646,327.268,803.0
2021-12-22 13:50:00,337.87,337.87,337.81,337.81,635.0,327.2002,327.2002,327.1421,327.1421,635.0
2021-12-22 13:55:00,337.9,338.04,337.68,337.68,2782.0,327.2293,327.3648,327.0162,327.0162,2782.0
2021-12-22 14:00:00,337.77,337.84,337.44,337.44,3157.0,327.1034,327.1712,326.7838,326.7838,3157.0
2021-12-22 14:05:00,337.49,337.49,336.82,337.02,5925.0,326.8322,326.8322,326.1834,326.377,5925.0
2021-12-22 14:10:00,337.01,337.17,337.0,337.17,714.0,326.3674,326.5223,326.3577,326.5223,714.0
2021-12-22 14:15:00,337.18,337.19,336.95,337.11,1205.0,326.532,326.5417,326.3093,326.4642,1205.0
2021-12-22 14:20:00,337.15,337.54,337.15,337.54,504.0,326.5029,326.8806,326.5029,326.8806,504.0
2021-12-22 14:25:00,337.34,337.34,337.09,337.13,1334.0,326.6869,326.6869,326.4448,326.4836,1334.0
2021-12-22 14:30:00,337.17,337.38,337.15,337.2,1024.0,326.5223,326.7257,326.5029,326.5514,1024.0
2021-12-22 14:35:00,337.17,337.4,337.16,337.4,1188.0,326.5223,326.745,326.5126,326.745,1188.0
2021-12-22 14:40:00,337.45,337.45,337.28,337.36,1462.0,326.7935,326.7935,326.6288,326.7063,1462.0
2021-12-22 14:45:00,337.39,337.39,337.26,337.37,970.0,326.7354,326.7354,326.6095,326.716,970.0
2021-12-22 14:50:00,337.48,337.61,337.47,337.61,766.0,326.8225,326.9484,326.8128,326.9484,766.0
2021-12-22 14:55:00,337.81,337.84,337.81,337.84,359.0,327.1421,327.1712,327.1421,327.1712,359.0
2021-12-22 15:00:00,337.84,337.86,337.65,337.74,3301.0,327.1712,327.1905,326.9872,327.0743,3301.0
2021-12-22 15:05:00,337.68,337.68,337.58,337.65,803.0,327.0162,327.0162,326.9194,326.9872,803.0
2021-12-22 15:10:00,337.56,338.2,337.56,338.19,1487.0,326.9,327.5198,326.9,327.5101,1487.0
2021-12-22 15:15:00,338.27,338.27,337.78,338.01,3654.0,327.5876,327.5876,327.113,327.3358,3654.0
2021-12-22 15:20:00,338.16,338.3,337.97,338.1,1602.0,327.481,327.6166,327.297,327.4229,1602.0
2021-12-22 15:25:00,338.14,338.5,338.14,338.5,1789.0,327.4617,327.8103,327.4617,327.8103,1789.0
2021-12-22 15:30:00,338.26,338.26,337.72,338.03,12204.0,327.5779,327.5779,327.0549,327.3552,12204.0
2021-12-22 15:35:00,338.23,338.45,338.23,338.35,2725.0,327.5488,327.7619,327.5488,327.665,2725.0
2021-12-22 15:40:00,338.41,338.52,338.02,338.44,4870.0,327.7232,327.8297,327.3455,327.7522,4870.0
2021-12-22 15:45:00,338.36,338.68,338.3,338.66,5335.0,327.6747,327.9846,327.6166,327.9653,5335.0
2021-12-22 15:50:00,338.92,339.2,338.77,339.15,9450.0,328.217,328.4882,328.0718,328.4398,9450.0
2021-12-22 15:55:00,339.12,339.21,338.57,338.66,17878.0,328.4107,328.4979,327.8781,327.9653,17878.0
2021-12-23 09:30:00,338.52,339.93,338.52,339.58,8728.0,327.8297,329.1952,327.8297,328.8562,8728.0
2021-12-23 09:35:00,339.94,341.54,339.94,341.54,2888.0,329.2048,330.7543,329.2048,330.7543,2888.0
2021-12-23 09:40:00,341.5,341.84,340.96,341.5,3810.0,330.7156,331.0448,330.1926,330.7156,3810.0
2021-12-23 09:45:00,341.88,341.89,340.44,340.56,2244.0,331.0836,331.0933,329.689,329.8053,2244.0
2021-12-23 09:50:00,340.91,340.91,340.84,340.85,248.0,330.1442,330.1442,330.0764,330.0861,248.0
2021-12-23 09:55:00,340.75,341.97,340.74,341.61,3490.0,329.9893,331.1707,329.9796,330.8221,3490.0
2021-12-23 10:00:00,341.66,342.13,341.65,341.91,3892.0,330.8705,331.3257,330.8608,331.1126,3892.0
2021-12-23 10:05:00,341.7,342.08,341.7,342.08,1894.0,330.9093,331.2773,330.9093,331.2773,1894.0
2021-12-23 10:10:00,341.74,341.74,341.15,341.57,3437.0,330.948,330.948,330.3766,330.7834,3437.0
2021-12-23 10:15:00,341.57,341.57,341.57,341.57,0.0,330.7834,330.7834,330.7834,330.7834,0.0
2021-12-23 10:20:00,341.75,342.0,341.01,341.49,11653.0,330.9577,331.1998,330.241,330.7059,11653.0
2021-12-23 10:25:00,341.2,341.39,340.43,341.38,3548.0,330.425,330.609,329.6794,330.5994,3548.0
2021-12-23 10:30:00,341.35,341.35,340.53,340.53,2022.0,330.5703,330.5703,329.7762,329.7762,2022.0
2021-12-23 10:35:00,340.56,340.59,340.12,340.12,2299.0,329.8053,329.8343,329.3792,329.3792,2299.0
2021-12-23 10:40:00,340.36,340.71,340.16,340.66,1037.0,329.6116,329.9505,329.4179,329.9021,1037.0
2021-12-23 10:45:00,340.75,340.92,340.72,340.81,1885.0,329.9893,330.1539,329.9602,330.0474,1885.0
2021-12-23 10:50:00,341.07,341.41,341.07,341.4,1439.0,330.2992,330.6284,330.2992,330.6187,1439.0
2021-12-23 10:55:00,341.42,341.52,341.34,341.34,1600.0,330.6381,330.7349,330.5606,330.5606,1600.0
2021-12-23 11:00:00,341.27,341.33,341.03,341.11,1800.0,330.4928,330.5509,330.2604,330.3379,1800.0
2021-12-23 11:05:00,341.12,341.5,341.12,341.49,1276.0,330.3476,330.7156,330.3476,330.7059,1276.0
2021-12-23 11:10:00,341.39,341.45,341.01,341.05,2335.0,330.609,330.6672,330.241,330.2798,2335.0
2021-12-23 11:15:00,341.18,341.3,340.89,341.17,808.0,330.4057,330.5219,330.1248,330.396,808.0
2021-12-23 11:20:00,340.88,340.88,340.53,340.56,1898.0,330.1152,330.1152,329.7762,329.8053,1898.0
2021-12-23 11:25:00,340.5,340.5,340.43,340.5,698.0,329.7472,329.7472,329.6794,329.7472,698.0
2021-12-23 11:30:00,340.4,340.53,340.01,340.01,2763.0,329.6503,329.7762,329.2726,329.2726,2763.0
2021-12-23 11:35:00,340.29,340.35,340.16,340.16,895.0,329.5438,329.6019,329.4179,329.4179,895.0
2021-12-23 11:40:00,340.22,340.22,340.05,340.11,1070.0,329.476,329.476,329.3114,329.3695,1070.0
2021-12-23 11:45:00,340.19,340.69,340.18,340.55,1152.0,329.4469,329.9312,329.4373,329.7956,1152.0
2021-12-23 11:50:00,340.78,340.78,340.68,340.68,700.0,330.0183,330.0183,329.9215,329.9215,700.0
2021-12-23 11:55:00,340.64,340.78,340.17,340.17,7478.0,329.8827,330.0183,329.4276,329.4276,7478.0
2021-12-23 12:00:00,340.18,340.31,340.05,340.31,3352.0,329.4373,329.5632,329.3114,329.5632,3352.0
2021-12-23 12:05:00,340.05,340.15,339.96,339.96,958.0,329.3114,329.4082,329.2242,329.2242,958.0
2021-12-23 12:10:00,340.0,340.0,339.35,339.4,3847.0,329.2629,329.2629,328.6335,328.6819,3847.0
2021-12-23 12:15:00,339.27,339.64,339.16,339.4,3368.0,328.556,328.9143,328.4495,328.6819,3368.0
2021-12-23 12:20:00,339.31,339.4,339.18,339.18,2441.0,328.5947,328.6819,328.4688,328.4688,2441.0
2021-12-23 12:25:00,339.05,339.16,339.0,339.06,1573.0,328.3429,328.4495,328.2945,328.3526,1573.0
2021-12-23 12:30:00,339.08,339.09,338.72,338.92,1645.0,328.372,328.3817,328.0234,328.217,1645.0
2021-12-23 12:35:00,338.93,339.19,338.9,338.99,32935.0,328.2267,328.4785,328.1977,328.2848,32935.0
2021-12-23 12:40:00,338.94,339.08,338.88,338.91,1831.0,328.2364,328.372,328.1783,328.2074,1831.0
2021-12-23 12:45:00,338.92,338.92,338.64,338.64,1309.0,328.217,328.217,327.9459,327.9459,1309.0
2021-12-23 12:50:00,338.62,338.7,338.46,338.46,10836.0,327.9265,328.004,327.7716,327.7716,10836.0
2021-12-23 12:55:00,338.5,338.5,338.14,338.14,3996.0,327.8103,327.8103,327.4617,327.4617,3996.0
2021-12-23 13:00:00,338.14,338.58,338.13,338.58,624.0,327.4617,327.8878,327.452,327.8878,624.0
2021-12-23 13:05:00,338.36,338.45,337.88,338.2,8796.0,327.6747,327.7619,327.2099,327.5198,8796.0
2021-12-23 13:10:00,338.25,338.4,338.11,338.11,2846.0,327.5682,327.7135,327.4326,327.4326,2846.0
2021-12-23 13:15:00,338.08,338.29,337.91,337.96,4596.0,327.4036,327.6069,327.2389,327.2874,4596.0
2021-12-23 13:20:00,337.9,338.12,337.76,338.12,13140.0,327.2293,327.4423,327.0937,327.4423,13140.0
2021-12-23 13:25:00,338.22,338.37,338.02,338.21,1919.0,327.5392,327.6844,327.3455,327.5295,1919.0
2021-12-23 13:30:00,338.19,338.19,337.93,337.94,2663.0,327.5101,327.5101,327.2583,327.268,2663.0
2021-12-23 13:35:00,337.93,338.1,337.87,338.1,2090.0,327.2583,327.4229,327.2002,327.4229,2090.0
2021-12-23 13:40:00,338.06,338.28,338.06,338.13,1995.0,327.3842,327.5973,327.3842,327.452,1995.0
2021-12-23 13:45:00,338.14,338.56,338.13,338.56,1899.0,327.4617,327.8684,327.452,327.8684,1899.0
2021-12-23 13:50:00,338.6,338.69,338.48,338.61,2418.0,327.9072,327.9943,327.7909,327.9168,2418.0
2021-12-23 13:55:00,338.94,339.02,338.73,338.87,2493.0,328.2364,328.3139,328.033,328.1686,2493.0
2021-12-23 14:00:00,338.92,339.39,338.91,339.18,6809.0,328.217,328.6722,328.2074,328.4688,6809.0
2021-12-23 14:05:00,339.22,339.49,339.16,339.48,3212.0,328.5076,328.769,328.4495,328.7594,3212.0
2021-12-23 14:10:00,339.48,339.48,339.06,339.14,4923.0,328.7594,328.7594,328.3526,328.4301,4923.0
2021-12-23 14:15:00,339.32,339.48,339.15,339.34,3971.0,328.6044,328.7594,328.4398,328.6238,3971.0
2021-12-23 14:20:00,339.45,339.69,339.45,339.69,900.0,328.7303,328.9627,328.7303,328.9627,900.0
2021-12-23 14:25:00,339.59,339.72,339.31,339.31,4235.0,328.8659,328.9918,328.5947,328.5947,4235.0
2021-12-23 14:30:00,339.32,339.4,339.21,339.21,2459.0,328.6044,328.6819,328.4979,328.4979,2459.0
2021-12-23 14:35:00,339.2,339.25,339.06,339.25,1542.0,328.4882,328.5366,328.3526,328.5366,1542.0
2021-12-23 14:40:00,339.15,339.21,338.78,338.79,2354.0,328.4398,328.4979,328.0815,328.0912,2354.0
2021-12-23 14:45:00,338.92,339.08,338.8,339.08,2535.0,328.217,328.372,328.1008,328.372,2535.0
2021-12-23 14:50:00,339.08,339.43,339.08,339.26,3631.0,328.372,328.7109,328.372,328.5463,3631.0
2021-12-23 14:55:00,339.2,339.47,339.18,339.38,1943.0,328.4882,328.7497,328.4688,328.6625,1943.0
2021-12-23 15:00:00,339.41,339.42,339.16,339.16,1300.0,328.6916,328.7013,328.4495,328.4495,1300.0
2021-12-23 15:05:00,339.18,339.51,339.18,339.49,2182.0,328.4688,328.7884,328.4688,328.769,2182.0
2021-12-23 15:10:00,339.49,339.51,339.32,339.44,2130.0,328.769,328.7884,328.6044,328.7206,2130.0
2021-12-23 15:15:00,339.41,339.62,339.41,339.57,812.0,328.6916,328.8949,328.6916,328.8465,812.0
2021-12-23 15:20:00,339.44,339.65,339.26,339.29,3771.0,328.7206,328.924,328.5463,328.5754,3771.0
2021-12-23 15:25:00,339.22,339.36,339.08,339.22,3620.0,328.5076,328.6432,328.372,328.5076,3620.0
2021-12-23 15:30:00,339.1,339.31,338.68,338.68,3718.0,328.3914,328.5947,327.9846,327.9846,3718.0
2021-12-23 15:35:00,338.62,339.07,338.62,338.78,5056.0,327.9265,328.3623,327.9265,328.0815,5056.0
2021-12-23 15:40:00,338.72,339.11,338.71,339.11,4351.0,328.0234,328.401,328.0137,328.401,4351.0
2021-12-23 15:45:00,339.05,339.19,338.78,339.1,6033.0,328.3429,328.4785,328.0815,328.3914,6033.0
2021-12-23 15:50:00,339.1,339.34,338.95,338.95,9898.0,328.3914,328.6238,328.2461,328.2461,9898.0
2021-12-23 15:55:00,338.91,338.93,338.3,338.32,40353.0,328.2074,328.2267,327.6166,327.636,40353.0
2021-12-27 09:30:00,339.26,340.72,339.26,340.56,13346.0,328.5463,329.9602,328.5463,329.8053,13346.0
2021-12-27 09:35:00,340.68,341.74,340.68,341.14,1665.0,329.9215,330.948,329.9215,330.3669,1665.0
2021-12-27 09:40:00,341.29,341.29,340.49,340.85,6180.0,330.5122,330.5122,329.7375,330.0861,6180.0
2021-12-27 09:45:00,340.93,340.94,339.92,339.93,4978.0,330.1636,330.1733,329.1855,329.1952,4978.0
2021-12-27 09:50:00,339.94,340.56,339.94,340.16,4507.0,329.2048,329.8053,329.2048,329.4179,4507.0
2021-12-27 09:55:00,340.31,340.5,340.12,340.22,3324.0,329.5632,329.7472,329.3792,329.476,3324.0
2021-12-27 10:00:00,340.27,341.66,340.27,341.53,1800.0,329.5244,330.8705,329.5244,330.7446,1800.0
2021-12-27 10:05:00,341.49,341.62,341.12,341.14,2371.0,330.7059,330.8318,330.3476,330.3669,2371.0
2021-12-27 10:10:00,341.2,341.29,341.0,341.14,6031.0,330.425,330.5122,330.2314,330.3669,6031.0
2021-12-27 10:15:00,340.99,341.2,340.61,341.04,6527.0,330.2217,330.425,329.8537,330.2701,6527.0
2021-12-27 10:20:00,340.91,341.31,340.89,341.01,3661.0,330.1442,330.5316,330.1248,330.241,3661.0
2021-12-27 10:25:00,341.05,341.63,341.05,341.48,11132.0,330.2798,330.8415,330.2798,330.6962,11132.0
2021-12-27 10:30:00,341.64,341.96,341.57,341.78,2960.0,330.8512,331.161,330.7834,330.9867,2960.0
2021-12-27 10:35:00,341.62,341.62,341.26,341.26,2019.0,330.8318,330.8318,330.4832,330.4832,2019.0
2021-12-27 10:40:00,341.18,341.81,341.04,341.66,3890.0,330.4057,331.0158,330.2701,330.8705,3890.0
2021-12-27 10:45:00,341.89,342.14,341.41,342.13,4575.0,331.0933,331.3354,330.6284,331.3257,4575.0
2021-12-27 10:50:00,342.2,342.3,341.74,341.95,5699.0,331.3935,331.4903,330.948,331.1514,5699.0
2021-12-27 10:55:00,341.8,342.23,341.73,342.19,3592.0,331.0061,331.4225,330.9383,331.3838,3592.0
2021-12-27 11:00:00,342.25,342.61,342.13,342.61,1273.0,331.4419,331.7905,331.3257,331.7905,1273.0
2021-12-27 11:05:00,342.49,342.55,342.29,342.52,5597.0,331.6743,331.7324,331.4806,331.7034,5597.0
2021-12-27 11:10:00,342.73,342.87,342.66,342.83,2287.0,331.9067,332.0423,331.8389,332.0036,2287.0
2021-12-27 11:15:00,342.76,342.76,342.39,342.76,3548.0,331.9358,331.9358,331.5775,331.9358,3548.0
2021-12-27 11:20:00,342.85,343.12,342.8,342.99,3100.0,332.0229,332.2844,331.9745,332.1585,3100.0
2021-12-27 11:25:00,342.93,343.35,342.93,343.23,2345.0,332.1004,332.5071,332.1004,332.3909,2345.0
2021-12-27 11:30:00,343.21,343.21,342.98,343.09,4211.0,332.3716,332.3716,332.1488,332.2554,4211.0
2021-12-27 11:35:00,343.04,343.05,342.89,342.89,3182.0,332.2069,332.2166,332.0617,332.0617,3182.0
2021-12-27 11:40:00,342.95,343.01,342.78,342.92,6932.0,332.1198,332.1779,331.9551,332.0907,6932.0
2021-12-27 11:45:00,343.03,343.26,342.95,343.16,3222.0,332.1973,332.42,332.1198,332.3231,3222.0
2021-12-27 11:50:00,343.17,343.52,343.17,343.52,2777.0,332.3328,332.6718,332.3328,332.6718,2777.0
2021-12-27 11:55:00,343.62,343.74,343.6,343.64,4688.0,332.7686,332.8848,332.7493,332.788,4688.0
2021-12-27 12:00:00,343.8,344.19,343.65,344.16,5896.0,332.9429,333.3206,332.7977,333.2916,5896.0
2021-12-27 12:05:00,344.23,344.54,344.19,344.41,7937.0,333.3594,333.6596,333.3206,333.5337,7937.0
2021-12-27 12:10:00,344.45,344.55,344.31,344.49,10025.0,333.5724,333.6693,333.4368,333.6111,10025.0
2021-12-27 12:15:00,344.36,344.64,344.31,344.48,5297.0,333.4853,333.7564,333.4368,333.6015,5297.0
2021-12-27 12:20:00,344.38,344.45,344.18,344.27,1995.0,333.5046,333.5724,333.3109,333.3981,1995.0
2021-12-27 12:25:00,344.26,344.31,344.08,344.08,2542.0,333.3884,333.4368,333.2141,333.2141,2542.0
2021-12-27 12:30:00,344.2,344.49,344.2,344.4,2864.0,333.3303,333.6111,333.3303,333.524,2864.0
2021-12-27 12:35:00,344.51,344.85,344.51,344.77,2113.0,333.6305,333.9598,333.6305,333.8823,2113.0
2021-12-27 12:40:00,344.78,344.78,344.56,344.64,1226.0,333.892,333.892,333.6789,333.7564,1226.0
2021-12-27 12:45:00,344.7,344.74,344.47,344.57,1976.0,333.8145,333.8533,333.5918,333.6886,1976.0
2021-12-27 12:50:00,344.6,344.9,344.6,344.85,2304.0,333.7177,334.0082,333.7177,333.9598,2304.0
2021-12-27 12:55:00,344.74,344.81,344.56,344.63,2532.0,333.8533,333.921,333.6789,333.7467,2532.0
2021-12-27 13:00:00,344.57,344.67,344.49,344.58,3143.0,333.6886,333.7855,333.6111,333.6983,3143.0
2021-12-27 13:05:00,344.61,344.61,344.43,344.57,3103.0,333.7274,333.7274,333.553,333.6886,3103.0
2021-12-27 13:10:00,344.47,344.52,344.18,344.23,920.0,333.5918,333.6402,333.3109,333.3594,920.0
2021-12-27 13:15:00,344.23,344.35,344.16,344.23,2158.0,333.3594,333.4756,333.2916,333.3594,2158.0
2021-12-27 13:20:00,344.22,344.63,344.2,344.63,1084.0,333.3497,333.7467,333.3303,333.7467,1084.0
2021-12-27 13:25:00,344.56,344.67,344.49,344.63,2527.0,333.6789,333.7855,333.6111,333.7467,2527.0
2021-12-27 13:30:00,344.72,344.82,344.35,344.35,3301.0,333.8339,333.9307,333.4756,333.4756,3301.0
2021-12-27 13:35:00,344.4,344.54,344.35,344.54,1320.0,333.524,333.6596,333.4756,333.6596,1320.0
2021-12-27 13:40:00,344.48,344.53,344.33,344.48,1751.0,333.6015,333.6499,333.4562,333.6015,1751.0
2021-12-27 13:45:00,344.55,344.62,344.34,344.36,3509.0,333.6693,333.737,333.4659,333.4853,3509.0
2021-12-27 13:50:00,344.44,344.84,344.44,344.84,1396.0,333.5627,333.9501,333.5627,333.9501,1396.0
2021-12-27 13:55:00,344.88,344.89,344.75,344.85,2036.0,333.9888,333.9985,333.8629,333.9598,2036.0
2021-12-27 14:00:00,344.91,344.97,344.77,344.96,2595.0,334.0179,334.076,333.8823,334.0663,2595.0
2021-12-27 14:05:00,344.97,345.09,344.93,345.06,10947.0,334.076,334.1922,334.0373,334.1631,10947.0
2021-12-27 14:10:00,345.03,345.24,344.99,345.21,1904.0,334.1341,334.3375,334.0954,334.3084,1904.0
2021-12-27 14:15:00,345.28,345.29,344.99,345.04,9132.0,334.3762,334.3859,334.0954,334.1438,9132.0
2021-12-27 14:20:00,345.18,345.52,345.15,345.35,3851.0,334.2794,334.6086,334.2503,334.444,3851.0
2021-12-27 14:25:00,345.47,345.8,345.47,345.8,2730.0,334.5602,334.8798,334.5602,334.8798,2730.0
2021-12-27 14:30:00,345.72,345.78,345.6,345.66,3663.0,334.8023,334.8604,334.6861,334.7442,3663.0
2021-12-27 14:35:00,345.68,345.69,345.23,345.24,2226.0,334.7636,334.7733,334.3278,334.3375,2226.0
2021-12-27 14:40:00,345.22,345.46,345.16,345.28,3040.0,334.3181,334.5505,334.26,334.3762,3040.0
2021-12-27 14:45:00,345.27,345.27,344.6,344.65,11485.0,334.3665,334.3665,333.7177,333.7661,11485.0
2021-12-27 14:50:00,344.66,344.79,344.58,344.69,4358.0,333.7758,333.9017,333.6983,333.8048,4358.0
2021-12-27 14:55:00,344.69,344.72,344.47,344.71,4793.0,333.8048,333.8339,333.5918,333.8242,4793.0
2021-12-27 15:00:00,344.6,345.1,344.58,345.1,5102.0,333.7177,334.2019,333.6983,334.2019,5102.0
2021-12-27 15:05:00,345.1,345.31,345.08,345.08,3102.0,334.2019,334.4053,334.1825,334.1825,3102.0
2021-12-27 15:10:00,345.07,345.19,344.72,345.05,5895.0,334.1728,334.289,333.8339,334.1535,5895.0
2021-12-27 15:15:00,345.14,345.34,344.97,345.27,4071.0,334.2406,334.4343,334.076,334.3665,4071.0
2021-12-27 15:20:00,345.27,345.45,345.21,345.38,3183.0,334.3665,334.5408,334.3084,334.473,3183.0
2021-12-27 15:25:00,345.38,345.74,345.34,345.74,5273.0,334.473,334.8217,334.4343,334.8217,5273.0
2021-12-27 15:30:00,345.74,346.53,345.73,346.05,15648.0,334.8217,335.5867,334.812,335.1219,15648.0
2021-12-27 15:35:00,346.14,346.18,345.32,345.41,9832.0,335.209,335.2478,334.4149,334.5021,9832.0
2021-12-27 15:40:00,345.38,345.94,345.38,345.73,4876.0,334.473,335.0154,334.473,334.812,4876.0
2021-12-27 15:45:00,345.84,345.99,345.61,345.61,10024.0,334.9185,335.0638,334.6958,334.6958,10024.0
2021-12-27 15:50:00,345.68,346.22,345.68,346.12,7181.0,334.7636,335.2865,334.7636,335.1897,7181.0
2021-12-27 15:55:00,346.18,346.31,345.51,345.67,50594.0,335.2478,335.3737,334.5989,334.7539,50594.0
2021-12-28 09:30:00,347.7,348.98,347.46,348.55,14976.0,336.7198,337.9594,336.4874,337.5429,14976.0
2021-12-28 09:35:00,348.04,348.04,346.83,347.3,8346.0,337.049,337.049,335.8773,336.3324,8346.0
2021-12-28 09:40:00,347.32,347.32,346.08,346.38,3617.0,336.3518,336.3518,335.1509,335.4415,3617.0
2021-12-28 09:45:00,346.51,347.66,346.51,347.66,1834.0,335.5674,336.681,335.5674,336.681,1834.0
2021-12-28 09:50:00,347.64,347.79,347.32,347.62,3167.0,336.6617,336.8069,336.3518,336.6423,3167.0
2021-12-28 09:55:00,347.64,348.55,347.64,347.94,5896.0,336.6617,337.5429,336.6617,336.9522,5896.0
2021-12-28 10:00:00,348.07,348.2,347.71,348.19,2969.0,337.0781,337.204,336.7295,337.1943,2969.0
2021-12-28 10:05:00,348.2,348.31,347.57,347.9,8623.0,337.204,337.3105,336.5939,336.9135,8623.0
2021-12-28 10:10:00,348.2,348.61,347.99,348.44,2746.0,337.204,337.601,337.0006,337.4364,2746.0
2021-12-28 10:15:00,348.52,348.57,348.08,348.08,3217.0,337.5139,337.5623,337.0878,337.0878,3217.0
2021-12-28 10:20:00,347.91,348.18,347.89,348.03,2593.0,336.9231,337.1846,336.9038,337.0394,2593.0
2021-12-28 10:25:00,348.02,348.02,347.74,347.95,2958.0,337.0297,337.0297,336.7585,336.9619,2958.0
2021-12-28 10:30:00,348.03,348.15,347.51,348.15,2413.0,337.0394,337.1556,336.5358,337.1556,2413.0
2021-12-28 10:35:00,348.14,348.79,348.14,348.76,5355.0,337.1459,337.7754,337.1459,337.7463,5355.0
2021-12-28 10:40:00,348.61,348.85,348.61,348.69,4389.0,337.601,337.8335,337.601,337.6785,4389.0
2021-12-28 10:45:00,348.74,348.79,348.15,348.79,3834.0,337.7269,337.7754,337.1556,337.7754,3834.0
2021-12-28 10:50:00,349.0,349.39,348.83,348.83,6271.0,337.9787,338.3564,337.8141,337.8141,6271.0
2021-12-28 10:55:00,348.86,349.06,348.78,348.91,3670.0,337.8431,338.0368,337.7657,337.8916,3670.0
2021-12-28 11:00:00,348.82,349.21,348.82,349.19,2727.0,337.8044,338.1821,337.8044,338.1627,2727.0
2021-12-28 11:05:00,349.3,349.36,348.97,349.06,2546.0,338.2693,338.3274,337.9497,338.0368,2546.0
2021-12-28 11:10:00,349.02,349.48,348.99,349.42,3180.0,337.9981,338.4436,337.969,338.3855,3180.0
2021-12-28 11:15:00,349.52,349.67,349.19,349.27,5571.0,338.4823,338.6276,338.1627,338.2402,5571.0
2021-12-28 11:20:00,349.08,349.28,348.97,349.02,1552.0,338.0562,338.2499,337.9497,337.9981,1552.0
2021-12-28 11:25:00,348.79,349.32,348.72,349.32,2610.0,337.7754,338.2886,337.7076,338.2886,2610.0
2021-12-28 11:30:00,349.24,349.24,348.69,348.83,2071.0,338.2111,338.2111,337.6785,337.8141,2071.0
2021-12-28 11:35:00,348.77,348.77,348.31,348.5,1641.0,337.756,337.756,337.3105,337.4945,1641.0
2021-12-28 11:40:00,348.63,348.8,348.55,348.7,1302.0,337.6204,337.785,337.5429,337.6882,1302.0
2021-12-28 11:45:00,348.74,349.04,348.63,348.86,2734.0,337.7269,338.0175,337.6204,337.8431,2734.0
2021-12-28 11:50:00,348.77,349.39,348.76,349.2,2522.0,337.756,338.3564,337.7463,338.1724,2522.0
2021-12-28 11:55:00,349.1,349.13,349.05,349.13,600.0,338.0756,338.1046,338.0271,338.1046,600.0
2021-12-28 12:00:00,349.07,349.19,348.98,349.19,1809.0,338.0465,338.1627,337.9594,338.1627,1809.0
2021-12-28 12:05:00,349.08,349.1,348.88,348.88,1800.0,338.0562,338.0756,337.8625,337.8625,1800.0
2021-12-28 12:10:00,349.0,349.01,348.78,348.78,1138.0,337.9787,337.9884,337.7657,337.7657,1138.0
2021-12-28 12:15:00,348.73,348.84,348.7,348.7,917.0,337.7173,337.8238,337.6882,337.6882,917.0
2021-12-28 12:20:00,348.61,348.61,348.43,348.46,995.0,337.601,337.601,337.4267,337.4558,995.0
2021-12-28 12:25:00,348.46,348.62,348.28,348.28,2443.0,337.4558,337.6107,337.2815,337.2815,2443.0
2021-12-28 12:30:00,348.17,348.17,347.89,348.16,2335.0,337.1749,337.1749,336.9038,337.1653,2335.0
2021-12-28 12:35:00,347.98,348.31,347.91,348.14,5126.0,336.9909,337.3105,336.9231,337.1459,5126.0
2021-12-28 12:40:00,348.14,348.48,348.11,348.46,3151.0,337.1459,337.4751,337.1168,337.4558,3151.0
2021-12-28 12:45:00,348.48,348.69,348.02,348.31,8206.0,337.4751,337.6785,337.0297,337.3105,8206.0
2021-12-28 12:50:00,348.19,348.8,348.19,348.8,1710.0,337.1943,337.785,337.1943,337.785,1710.0
2021-12-28 12:55:00,348.84,349.22,348.82,348.82,2637.0,337.8238,338.1918,337.8044,337.8044,2637.0
2021-12-28 13:00:00,348.81,348.82,348.48,348.72,3909.0,337.7947,337.8044,337.4751,337.7076,3909.0
2021-12-28 13:05:00,348.61,348.64,348.49,348.64,1000.0,337.601,337.6301,337.4848,337.6301,1000.0
2021-12-28 13:10:00,348.66,348.8,348.59,348.8,1400.0,337.6495,337.785,337.5817,337.785,1400.0
2021-12-28 13:15:00,348.8,348.91,348.62,348.62,1647.0,337.785,337.8916,337.6107,337.6107,1647.0
2021-12-28 13:20:00,348.61,348.79,348.6,348.69,1211.0,337.601,337.7754,337.5914,337.6785,1211.0
2021-12-28 13:25:00,348.68,348.68,348.52,348.63,1202.0,337.6688,337.6688,337.5139,337.6204,1202.0
2021-12-28 13:30:00,348.73,348.79,348.6,348.66,1582.0,337.7173,337.7754,337.5914,337.6495,1582.0
2021-12-28 13:35:00,348.66,348.66,348.18,348.19,2277.0,337.6495,337.6495,337.1846,337.1943,2277.0
2021-12-28 13:40:00,348.19,348.39,348.13,348.33,2057.0,337.1943,337.388,337.1362,337.3299,2057.0
2021-12-28 13:45:00,348.33,348.68,348.31,348.61,1100.0,337.3299,337.6688,337.3105,337.601,1100.0
2021-12-28 13:50:00,348.59,349.0,348.58,348.75,2915.0,337.5817,337.9787,337.572,337.7366,2915.0
2021-12-28 13:55:00,348.85,349.21,348.85,348.98,5430.0,337.8335,338.1821,337.8335,337.9594,5430.0
2021-12-28 14:00:00,348.98,349.04,348.75,348.79,4020.0,337.9594,338.0175,337.7366,337.7754,4020.0
2021-12-28 14:05:00,348.76,348.77,348.36,348.37,2821.0,337.7463,337.756,337.3589,337.3686,2821.0
2021-12-28 14:10:00,348.53,348.53,347.68,347.75,1458.0,337.5236,337.5236,336.7004,336.7682,1458.0
2021-12-28 14:15:00,347.83,348.26,347.83,348.05,3632.0,336.8457,337.2621,336.8457,337.0587,3632.0
2021-12-28 14:20:00,348.01,348.56,348.01,348.56,2360.0,337.02,337.5526,337.02,337.5526,2360.0
2021-12-28 14:25:00,348.46,348.46,348.06,348.25,1285.0,337.4558,337.4558,337.0684,337.2524,1285.0
2021-12-28 14:30:00,348.15,348.33,348.04,348.19,1393.0,337.1556,337.3299,337.049,337.1943,1393.0
2021-12-28 14:35:00,348.17,348.3,348.12,348.3,1398.0,337.1749,337.3008,337.1265,337.3008,1398.0
2021-12-28 14:40:00,348.3,348.52,347.95,347.95,3463.0,337.3008,337.5139,336.9619,336.9619,3463.0
2021-12-28 14:45:00,347.95,348.25,347.89,348.15,4869.0,336.9619,337.2524,336.9038,337.1556,4869.0
2021-12-28 14:50:00,348.13,348.24,348.01,348.24,2788.0,337.1362,337.2427,337.02,337.2427,2788.0
2021-12-28 14:55:00,348.12,348.29,348.03,348.25,1018.0,337.1265,337.2911,337.0394,337.2524,1018.0
2021-12-28 15:00:00,348.22,348.23,347.98,348.14,3461.0,337.2234,337.233,336.9909,337.1459,3461.0
2021-12-28 15:05:00,348.08,348.34,347.85,348.33,1401.0,337.0878,337.3396,336.865,337.3299,1401.0
2021-12-28 15:10:00,348.35,348.35,348.15,348.27,1785.0,337.3493,337.3493,337.1556,337.2718,1785.0
2021-12-28 15:15:00,348.28,348.28,347.9,347.98,2902.0,337.2815,337.2815,336.9135,336.9909,2902.0
2021-12-28 15:20:00,348.04,348.15,347.65,347.82,2000.0,337.049,337.1556,336.6714,336.836,2000.0
2021-12-28 15:25:00,347.94,347.97,347.66,347.84,2871.0,336.9522,336.9813,336.681,336.8554,2871.0
2021-12-28 15:30:00,347.82,347.83,347.36,347.58,4202.0,336.836,336.8457,336.3905,336.6036,4202.0
2021-12-28 15:35:00,347.45,347.89,347.43,347.83,5819.0,336.4777,336.9038,336.4583,336.8457,5819.0
2021-12-28 15:40:00,347.83,348.02,347.78,348.01,4258.0,336.8457,337.0297,336.7973,337.02,4258.0
2021-12-28 15:45:00,347.99,348.51,347.99,348.3,5617.0,337.0006,337.5042,337.0006,337.3008,5617.0
2021-12-28 15:50:00,348.49,348.49,347.86,348.16,13096.0,337.4848,337.4848,336.8747,337.1653,13096.0
2021-12-28 15:55:00,348.17,348.44,347.77,348.41,36143.0,337.1749,337.4364,336.7876,337.4074,36143.0
2021-12-29 09:30:00,347.77,348.34,347.75,348.34,5292.0,336.7876,337.3396,336.7682,337.3396,5292.0
2021-12-29 09:35:00,348.42,349.15,347.99,349.15,1370.0,337.417,338.124,337.0006,338.124,1370.0
2021-12-29 09:40:00,349.48,349.87,349.46,349.71,1288.0,338.4436,338.8213,338.4242,338.6663,1288.0
2021-12-29 09:45:00,350.0,350.87,349.93,350.87,9916.0,338.9471,339.7897,338.8794,339.7897,9916.0
2021-12-29 09:50:00,350.86,351.07,350.42,350.61,4174.0,339.78,339.9834,339.3539,339.5379,4174.0
2021-12-29 09:55:00,350.67,350.97,350.41,350.97,1200.0,339.596,339.8865,339.3442,339.8865,1200.0
2021-12-29 10:00:00,350.69,351.21,350.69,350.79,2976.0,339.6154,340.1189,339.6154,339.7122,2976.0
2021-12-29 10:05:00,350.83,351.32,350.83,350.86,3412.0,339.7509,340.2255,339.7509,339.78,3412.0
2021-12-29 10:10:00,350.97,351.03,349.44,349.44,7428.0,339.8865,339.9446,338.4048,338.4048,7428.0
2021-12-29 10:15:00,349.42,350.13,349.14,349.71,2599.0,338.3855,339.073,338.1143,338.6663,2599.0
2021-12-29 10:20:00,349.7,350.05,349.63,349.98,2915.0,338.6566,338.9956,338.5888,338.9278,2915.0
2021-12-29 10:25:00,350.05,350.05,349.41,349.41,1324.0,338.9956,338.9956,338.3758,338.3758,1324.0
2021-12-29 10:30:00,349.38,349.9,349.3,349.89,3284.0,338.3467,338.8503,338.2693,338.8406,3284.0
2021-12-29 10:35:00,349.89,350.33,349.77,350.1,3685.0,338.8406,339.2667,338.7244,339.044,3685.0
2021-12-29 10:40:00,350.39,350.46,350.35,350.46,545.0,339.3248,339.3926,339.2861,339.3926,545.0
2021-12-29 10:45:00,350.49,350.61,350.09,350.58,5487.0,339.4217,339.5379,339.0343,339.5088,5487.0
2021-12-29 10:50:00,350.68,350.71,350.33,350.5,1656.0,339.6057,339.6347,339.2667,339.4314,1656.0
2021-12-29 10:55:00,350.33,350.52,350.18,350.37,8167.0,339.2667,339.4507,339.1215,339.3055,8167.0
2021-12-29 11:00:00,350.48,350.7,350.29,350.34,1580.0,339.412,339.625,339.228,339.2764,1580.0
2021-12-29 11:05:00,350.28,350.28,349.61,349.94,2064.0,339.2183,339.2183,338.5695,338.889,2064.0
2021-12-29 11:10:00,349.81,349.86,349.5,349.5,2122.0,338.7631,338.8116,338.4629,338.4629,2122.0
2021-12-29 11:15:00,349.68,350.26,349.68,350.26,820.0,338.6373,339.1989,338.6373,339.1989,820.0
2021-12-29 11:20:00,350.5,350.5,350.07,350.12,1100.0,339.4314,339.4314,339.0149,339.0634,1100.0
2021-12-29 11:25:00,350.41,350.67,350.41,350.67,2329.0,339.3442,339.596,339.3442,339.596,2329.0
2021-12-29 11:30:00,350.67,350.9,350.67,350.78,618.0,339.596,339.8187,339.596,339.7025,618.0
2021-12-29 11:35:00,350.78,350.78,350.78,350.78,0.0,339.7025,339.7025,339.7025,339.7025,0.0
2021-12-29 11:40:00,350.84,350.97,350.77,350.96,654.0,339.7606,339.8865,339.6928,339.8768,654.0
2021-12-29 11:45:00,350.73,350.85,350.73,350.85,200.0,339.6541,339.7703,339.6541,339.7703,200.0
2021-12-29 11:50:00,350.98,351.44,350.85,351.44,1942.0,339.8962,340.3417,339.7703,340.3417,1942.0
2021-12-29 11:55:00,351.31,351.31,350.86,351.03,1235.0,340.2158,340.2158,339.78,339.9446,1235.0
2021-12-29 12:00:00,351.12,351.12,350.67,350.67,737.0,340.0318,340.0318,339.596,339.596,737.0
2021-12-29 12:05:00,350.7,350.91,350.52,350.77,2028.0,339.625,339.8284,339.4507,339.6928,2028.0
2021-12-29 12:10:00,350.6,350.92,350.31,350.51,2879.0,339.5282,339.8381,339.2474,339.441,2879.0
2021-12-29 12:15:00,350.51,350.63,350.43,350.51,2274.0,339.441,339.5572,339.3636,339.441,2274.0
2021-12-29 12:20:00,350.53,350.53,350.22,350.31,2072.0,339.4604,339.4604,339.1602,339.2474,2072.0
2021-12-29 12:25:00,349.99,350.05,349.83,350.03,1783.0,338.9375,338.9956,338.7825,338.9762,1783.0
2021-12-29 12:30:00,349.83,350.08,349.83,350.06,1053.0,338.7825,339.0246,338.7825,339.0052,1053.0
2021-12-29 12:35:00,350.2,350.33,350.19,350.21,2975.0,339.1408,339.2667,339.1311,339.1505,2975.0
2021-12-29 12:40:00,350.44,350.44,350.26,350.26,1087.0,339.3732,339.3732,339.1989,339.1989,1087.0
2021-12-29 12:45:00,350.31,350.32,350.31,350.31,100.0,339.2474,339.257,339.2474,339.2474,100.0
2021-12-29 12:50:00,350.59,350.77,350.51,350.77,607.0,339.5185,339.6928,339.441,339.6928,607.0
2021-12-29 12:55:00,351.0,351.2,350.99,351.14,2268.0,339.9156,340.1092,339.9059,340.0511,2268.0
2021-12-29 13:00:00,351.14,351.51,351.13,351.51,1371.0,340.0511,340.4095,340.0415,340.4095,1371.0
2021-12-29 13:05:00,351.55,351.55,351.37,351.45,1782.0,340.4482,340.4482,340.2739,340.3514,1782.0
2021-12-29 13:10:00,351.38,351.39,351.2,351.2,641.0,340.2836,340.2932,340.1092,340.1092,641.0
2021-12-29 13:15:00,351.21,351.21,351.07,351.07,520.0,340.1189,340.1189,339.9834,339.9834,520.0
2021-12-29 13:20:00,351.15,351.15,350.69,351.08,2827.0,340.0608,340.0608,339.6154,339.993,2827.0
2021-12-29 13:25:00,351.0,351.01,350.89,350.97,501.0,339.9156,339.9252,339.809,339.8865,501.0
2021-12-29 13:30:00,350.97,350.97,350.97,350.97,0.0,339.8865,339.8865,339.8865,339.8865,0.0
2021-12-29 13:35:00,350.99,351.14,350.96,350.96,1332.0,339.9059,340.0511,339.8768,339.8768,1332.0
2021-12-29 13:40:00,350.95,351.02,350.7,350.8,2188.0,339.8671,339.9349,339.625,339.7219,2188.0
2021-12-29 13:45:00,350.81,351.11,350.81,351.0,950.0,339.7316,340.0221,339.7316,339.9156,950.0
2021-12-29 13:50:00,351.06,351.08,350.82,350.83,2451.0,339.9737,339.993,339.7412,339.7509,2451.0
2021-12-29 13:55:00,350.93,351.0,350.93,351.0,300.0,339.8478,339.9156,339.8478,339.9156,300.0
2021-12-29 14:00:00,350.95,351.06,350.92,350.98,1148.0,339.8671,339.9737,339.8381,339.8962,1148.0
2021-12-29 14:05:00,350.98,350.99,350.9,350.9,250.0,339.8962,339.9059,339.8187,339.8187,250.0
2021-12-29 14:10:00,350.91,351.12,350.87,351.12,1976.0,339.8284,340.0318,339.7897,340.0318,1976.0
2021-12-29 14:15:00,351.2,351.26,351.19,351.19,484.0,340.1092,340.1674,340.0996,340.0996,484.0
2021-12-29 14:20:00,351.14,351.16,350.75,350.76,1913.0,340.0511,340.0705,339.6735,339.6831,1913.0
2021-12-29 14:25:00,350.76,350.85,350.62,350.77,900.0,339.6831,339.7703,339.5476,339.6928,900.0
2021-12-29 14:30:00,350.63,350.8,350.16,350.62,2509.0,339.5572,339.7219,339.1021,339.5476,2509.0
2021-12-29 14:35:00,350.45,350.56,350.3,350.5,1402.0,339.3829,339.4895,339.2377,339.4314,1402.0
2021-12-29 14:40:00,350.51,350.51,350.2,350.44,2587.0,339.441,339.441,339.1408,339.3732,2587.0
2021-12-29 14:45:00,350.41,350.52,350.34,350.46,525.0,339.3442,339.4507,339.2764,339.3926,525.0
2021-12-29 14:50:00,350.41,350.52,350.22,350.51,2083.0,339.3442,339.4507,339.1602,339.441,2083.0
2021-12-29 14:55:00,350.66,350.67,350.36,350.55,4299.0,339.5863,339.596,339.2958,339.4798,4299.0
2021-12-29 15:00:00,350.75,350.91,350.48,350.71,1092.0,339.6735,339.8284,339.412,339.6347,1092.0
2021-12-29 15:05:00,350.73,351.25,350.73,351.07,2815.0,339.6541,340.1577,339.6541,339.9834,2815.0
2021-12-29 15:10:00,351.34,351.52,351.29,351.52,538.0,340.2448,340.4191,340.1964,340.4191,538.0
2021-12-29 15:15:00,351.74,351.89,351.55,351.89,2539.0,340.6322,340.7775,340.4482,340.7775,2539.0
2021-12-29 15:20:00,351.78,351.85,351.71,351.85,1938.0,340.6709,340.7387,340.6031,340.7387,1938.0
2021-12-29 15:25:00,351.81,352.0,351.78,351.81,3603.0,340.7,340.884,340.6709,340.7,3603.0
2021-12-29 15:30:00,351.8,352.15,351.74,352.12,4320.0,340.6903,341.0292,340.6322,341.0002,4320.0
2021-12-29 15:35:00,352.08,352.08,351.66,351.66,2801.0,340.9615,340.9615,340.5547,340.5547,2801.0
2021-12-29 15:40:00,351.72,351.98,351.61,351.73,4162.0,340.6128,340.8646,340.5063,340.6225,4162.0
2021-12-29 15:45:00,351.64,352.37,351.63,352.24,7386.0,340.5354,341.2423,340.5257,341.1164,7386.0
2021-12-29 15:50:00,352.35,352.37,351.88,351.96,7259.0,341.2229,341.2423,340.7678,340.8452,7259.0
2021-12-29 15:55:00,351.96,351.98,351.35,351.56,18715.0,340.8452,340.8646,340.2545,340.4579,18715.0
2021-12-30 09:30:00,352.05,353.0,351.51,352.43,5601.0,340.9324,341.8524,340.4095,341.3004,5601.0
2021-12-30 09:35:00,352.5,354.15,352.26,352.83,9337.0,341.3682,342.9661,341.1358,341.6878,9337.0
2021-12-30 09:40:00,352.89,352.89,351.86,352.86,2540.0,341.7459,341.7459,340.7484,341.7168,2540.0
2021-12-30 09:45:00,352.44,352.7,352.19,352.63,1399.0,341.3101,341.5619,341.068,341.4941,1399.0
2021-12-30 09:50:00,352.05,352.05,351.65,352.0,3000.0,340.9324,340.9324,340.545,340.884,3000.0
2021-12-30 09:55:00,352.15,352.31,351.83,352.31,1637.0,341.0292,341.1842,340.7194,341.1842,1637.0
2021-12-30 10:00:00,351.98,352.05,351.02,351.22,4256.0,340.8646,340.9324,339.9349,340.1286,4256.0
2021-12-30 10:05:00,351.51,351.98,351.3,351.98,2410.0,340.4095,340.8646,340.2061,340.8646,2410.0
2021-12-30 10:10:00,351.88,352.0,351.61,351.64,3911.0,340.7678,340.884,340.5063,340.5354,3911.0
2021-12-30 10:15:00,352.12,352.12,351.73,352.08,2242.0,341.0002,341.0002,340.6225,340.9615,2242.0
2021-12-30 10:20:00,352.11,352.11,351.44,351.44,800.0,340.9905,340.9905,340.3417,340.3417,800.0
2021-12-30 10:25:00,351.66,351.66,351.02,351.03,940.0,340.5547,340.5547,339.9349,339.9446,940.0
2021-12-30 10:30:00,351.19,351.23,350.88,351.02,3960.0,340.0996,340.1383,339.7994,339.9349,3960.0
2021-12-30 10:35:00,350.88,351.09,350.57,350.67,3309.0,339.7994,340.0027,339.4991,339.596,3309.0
2021-12-30 10:40:00,350.51,350.57,350.3,350.3,1615.0,339.441,339.4991,339.2377,339.2377,1615.0
2021-12-30 10:45:00,350.43,350.5,349.98,350.41,4016.0,339.3636,339.4314,338.9278,339.3442,4016.0
2021-12-30 10:50:00,350.45,350.47,349.85,350.47,6191.0,339.3829,339.4023,338.8019,339.4023,6191.0
2021-12-30 10:55:00,350.12,350.21,349.86,350.13,1192.0,339.0634,339.1505,338.8116,339.073,1192.0
2021-12-30 11:00:00,349.87,350.41,349.87,350.31,536.0,338.8213,339.3442,338.8213,339.2474,536.0
2021-12-30 11:05:00,350.14,350.32,350.11,350.16,1312.0,339.0827,339.257,339.0537,339.1021,1312.0
2021-12-30 11:10:00,350.03,350.61,350.03,350.61,2004.0,338.9762,339.5379,338.9762,339.5379,2004.0
2021-12-30 11:15:00,350.74,350.9,350.66,350.66,1655.0,339.6638,339.8187,339.5863,339.5863,1655.0
2021-12-30 11:20:00,350.61,350.85,350.43,350.85,954.0,339.5379,339.7703,339.3636,339.7703,954.0
2021-12-30 11:25:00,350.8,350.94,350.43,350.52,2137.0,339.7219,339.8575,339.3636,339.4507,2137.0
2021-12-30 11:30:00,350.6,350.64,350.33,350.33,1028.0,339.5282,339.5669,339.2667,339.2667,1028.0
2021-12-30 11:35:00,350.28,350.65,350.28,350.6,801.0,339.2183,339.5766,339.2183,339.5282,801.0
2021-12-30 11:40:00,350.51,350.51,350.28,350.36,857.0,339.441,339.441,339.2183,339.2958,857.0
2021-12-30 11:45:00,350.23,350.27,350.12,350.13,954.0,339.1699,339.2086,339.0634,339.073,954.0
2021-12-30 11:50:00,350.18,350.18,349.83,350.01,2373.0,339.1215,339.1215,338.7825,338.9568,2373.0
2021-12-30 11:55:00,349.8,350.12,349.79,350.12,300.0,338.7535,339.0634,338.7438,339.0634,300.0
2021-12-30 12:00:00,349.95,350.19,349.95,350.19,1062.0,338.8987,339.1311,338.8987,339.1311,1062.0
2021-12-30 12:05:00,350.29,350.29,350.07,350.1,2893.0,339.228,339.228,339.0149,339.044,2893.0
2021-12-30 12:10:00,350.13,350.31,349.9,349.9,4999.0,339.073,339.2474,338.8503,338.8503,4999.0
2021-12-30 12:15:00,349.77,349.85,349.77,349.85,544.0,338.7244,338.8019,338.7244,338.8019,544.0
2021-12-30 12:20:00,349.92,349.95,349.83,349.94,412.0,338.8697,338.8987,338.7825,338.889,412.0
2021-12-30 12:25:00,349.96,350.4,349.95,350.17,2797.0,338.9084,339.3345,338.8987,339.1118,2797.0
2021-12-30 12:30:00,350.11,350.23,350.05,350.23,455.0,339.0537,339.1699,338.9956,339.1699,455.0
2021-12-30 12:35:00,350.08,350.14,349.94,349.99,1526.0,339.0246,339.0827,338.889,338.9375,1526.0
2021-12-30 12:40:00,350.06,350.35,350.06,350.2,1679.0,339.0052,339.2861,339.0052,339.1408,1679.0
2021-12-30 12:45:00,350.4,350.42,350.25,350.25,1291.0,339.3345,339.3539,339.1892,339.1892,1291.0
2021-12-30 12:50:00,350.25,350.25,350.05,350.09,2370.0,339.1892,339.1892,338.9956,339.0343,2370.0
2021-12-30 12:55:00,350.36,350.44,350.33,350.4,773.0,339.2958,339.3732,339.2667,339.3345,773.0
2021-12-30 13:00:00,350.48,350.51,350.46,350.5,675.0,339.412,339.441,339.3926,339.4314,675.0
2021-12-30 13:05:00,350.59,350.75,350.59,350.74,439.0,339.5185,339.6735,339.5185,339.6638,439.0
2021-12-30 13:10:00,350.58,350.58,350.34,350.52,3881.0,339.5088,339.5088,339.2764,339.4507,3881.0
2021-12-30 13:15:00,350.6,350.6,350.6,350.6,125.0,339.5282,339.5282,339.5282,339.5282,125.0
2021-12-30 13:20:00,350.48,350.7,350.33,350.5,3581.0,339.412,339.625,339.2667,339.4314,3581.0
2021-12-30 13:25:00,350.42,350.42,350.19,350.19,797.0,339.3539,339.3539,339.1311,339.1311,797.0
2021-12-30 13:30:00,350.14,350.25,350.05,350.05,1128.0,339.0827,339.1892,338.9956,338.9956,1128.0
2021-12-30 13:35:00,350.23,350.35,350.23,350.35,849.0,339.1699,339.2861,339.1699,339.2861,849.0
2021-12-30 13:40:00,350.44,350.45,350.44,350.44,200.0,339.3732,339.3829,339.3732,339.3732,200.0
2021-12-30 13:45:00,350.54,350.73,350.53,350.73,937.0,339.4701,339.6541,339.4604,339.6541,937.0
2021-12-30 13:50:00,350.89,351.06,350.8,351.06,1650.0,339.809,339.9737,339.7219,339.9737,1650.0
2021-12-30 13:55:00,351.17,351.17,350.77,350.94,3034.0,340.0802,340.0802,339.6928,339.8575,3034.0
2021-12-30 14:00:00,350.84,350.88,350.69,350.79,2111.0,339.7606,339.7994,339.6154,339.7122,2111.0
2021-12-30 14:05:00,350.81,350.88,350.63,350.88,2365.0,339.7316,339.7994,339.5572,339.7994,2365.0
2021-12-30 14:10:00,350.8,350.8,350.73,350.73,304.0,339.7219,339.7219,339.6541,339.6541,304.0
2021-12-30 14:15:00,350.98,350.98,350.64,350.67,2643.0,339.8962,339.8962,339.5669,339.596,2643.0
2021-12-30 14:20:00,350.74,350.91,350.53,350.53,2128.0,339.6638,339.8284,339.4604,339.4604,2128.0
2021-12-30 14:25:00,350.51,350.63,350.45,350.63,500.0,339.441,339.5572,339.3829,339.5572,500.0
2021-12-30 14:30:00,350.66,350.89,350.66,350.88,1000.0,339.5863,339.809,339.5863,339.7994,1000.0
2021-12-30 14:35:00,350.97,351.07,350.91,350.95,2273.0,339.8865,339.9834,339.8284,339.8671,2273.0
2021-12-30 14:40:00,351.09,351.35,351.09,351.35,2616.0,340.0027,340.2545,340.0027,340.2545,2616.0
2021-12-30 14:45:00,351.35,351.41,351.14,351.24,2283.0,340.2545,340.3126,340.0511,340.148,2283.0
2021-12-30 14:50:00,351.3,351.3,351.16,351.16,2369.0,340.2061,340.2061,340.0705,340.0705,2369.0
2021-12-30 14:55:00,351.28,351.55,351.28,351.5,820.0,340.1867,340.4482,340.1867,340.3998,820.0
2021-12-30 15:00:00,351.49,351.7,351.35,351.54,2328.0,340.3901,340.5935,340.2545,340.4385,2328.0
2021-12-30 15:05:00,351.45,351.86,351.45,351.77,956.0,340.3514,340.7484,340.3514,340.6612,956.0
2021-12-30 15:10:00,351.64,351.9,351.49,351.65,1940.0,340.5354,340.7871,340.3901,340.545,1940.0
2021-12-30 15:15:00,351.71,351.84,351.7,351.75,1774.0,340.6031,340.729,340.5935,340.6419,1774.0
2021-12-30 15:20:00,351.77,352.06,351.49,351.49,2228.0,340.6612,340.9421,340.3901,340.3901,2228.0
2021-12-30 15:25:00,351.49,351.55,351.27,351.37,2902.0,340.3901,340.4482,340.177,340.2739,2902.0
2021-12-30 15:30:00,351.51,351.51,351.11,351.18,2238.0,340.4095,340.4095,340.0221,340.0899,2238.0
2021-12-30 15:35:00,351.23,351.59,351.14,351.59,2487.0,340.1383,340.4869,340.0511,340.4869,2487.0
2021-12-30 15:40:00,351.61,351.61,351.18,351.47,2611.0,340.5063,340.5063,340.0899,340.3707,2611.0
2021-12-30 15:45:00,351.35,351.64,351.03,351.27,4862.0,340.2545,340.5354,339.9446,340.177,4862.0
2021-12-30 15:50:00,350.86,351.24,350.67,350.96,4959.0,339.78,340.148,339.596,339.8768,4959.0
2021-12-30 15:55:00,351.0,351.01,350.21,350.41,23621.0,339.9156,339.9252,339.1505,339.3442,23621.0
2021-12-31 09:30:00,349.57,350.33,349.3,349.81,6733.0,338.5307,339.2667,338.2693,338.7631,6733.0
2021-12-31 09:35:00,349.61,350.01,349.25,349.99,5785.0,338.5695,338.9568,338.2208,338.9375,5785.0
2021-12-31 09:40:00,350.52,351.15,350.0,351.04,3393.0,339.4507,340.0608,338.9471,339.9543,3393.0
2021-12-31 09:45:00,350.77,350.77,349.55,349.64,2787.0,339.6928,339.6928,338.5114,338.5985,2787.0
2021-12-31 09:50:00,350.18,350.18,349.23,349.24,2543.0,339.1215,339.1215,338.2015,338.2111,2543.0
2021-12-31 09:55:00,349.33,349.93,349.33,349.72,2511.0,338.2983,338.8794,338.2983,338.676,2511.0
2021-12-31 10:00:00,349.73,350.03,349.36,349.67,4237.0,338.6857,338.9762,338.3274,338.6276,4237.0
2021-12-31 10:05:00,349.68,349.97,349.41,349.7,3149.0,338.6373,338.9181,338.3758,338.6566,3149.0
2021-12-31 10:10:00,349.54,350.15,349.54,350.09,4343.0,338.5017,339.0924,338.5017,339.0343,4343.0
2021-12-31 10:15:00,349.96,350.44,349.9,350.41,3145.0,338.9084,339.3732,338.8503,339.3442,3145.0
2021-12-31 10:20:00,350.29,351.0,350.28,350.81,846.0,339.228,339.9156,339.2183,339.7316,846.0
2021-12-31 10:25:00,351.11,351.46,351.04,351.04,1038.0,340.0221,340.361,339.9543,339.9543,1038.0
2021-12-31 10:30:00,351.04,351.21,350.34,350.34,2656.0,339.9543,340.1189,339.2764,339.2764,2656.0
2021-12-31 10:35:00,350.2,350.68,350.03,350.6,2244.0,339.1408,339.6057,338.9762,339.5282,2244.0
2021-12-31 10:40:00,350.68,351.02,350.52,351.0,2702.0,339.6057,339.9349,339.4507,339.9156,2702.0
2021-12-31 10:45:00,351.21,351.36,351.21,351.23,1728.0,340.1189,340.2642,340.1189,340.1383,1728.0
2021-12-31 10:50:00,351.51,351.57,350.81,351.0,3606.0,340.4095,340.4676,339.7316,339.9156,3606.0
2021-12-31 10:55:00,351.14,351.14,350.85,351.14,2200.0,340.0511,340.0511,339.7703,340.0511,2200.0
2021-12-31 11:00:00,351.24,351.35,350.65,350.65,3289.0,340.148,340.2545,339.5766,339.5766,3289.0
2021-12-31 11:05:00,350.73,351.05,350.57,350.59,4587.0,339.6541,339.964,339.4991,339.5185,4587.0
2021-12-31 11:10:00,350.71,351.26,350.66,351.04,4408.0,339.6347,340.1674,339.5863,339.9543,4408.0
2021-12-31 11:15:00,350.97,351.12,350.82,350.89,3565.0,339.8865,340.0318,339.7412,339.809,3565.0
2021-12-31 11:20:00,350.99,351.08,350.78,350.78,2366.0,339.9059,339.993,339.7025,339.7025,2366.0
2021-12-31 11:25:00,350.77,350.77,350.46,350.59,997.0,339.6928,339.6928,339.3926,339.5185,997.0
2021-12-31 11:30:00,350.54,350.56,350.31,350.5,2674.0,339.4701,339.4895,339.2474,339.4314,2674.0
2021-12-31 11:35:00,350.52,350.63,350.21,350.59,10323.0,339.4507,339.5572,339.1505,339.5185,10323.0
2021-12-31 11:40:00,350.73,351.0,350.67,350.68,1822.0,339.6541,339.9156,339.596,339.6057,1822.0
2021-12-31 11:45:00,350.81,350.81,350.51,350.62,5254.0,339.7316,339.7316,339.441,339.5476,5254.0
2021-12-31 11:50:00,350.56,351.2,350.56,350.67,3744.0,339.4895,340.1092,339.4895,339.596,3744.0
2021-12-31 11:55:00,350.76,351.15,350.64,350.65,1516.0,339.6831,340.0608,339.5669,339.5766,1516.0
2021-12-31 12:00:00,350.69,351.25,350.67,351.25,2810.0,339.6154,340.1577,339.596,340.1577,2810.0
2021-12-31 12:05:00,351.42,351.82,351.42,351.81,6746.0,340.3223,340.7097,340.3223,340.7,6746.0
2021-12-31 12:10:00,351.68,351.88,351.45,351.73,3979.0,340.5741,340.7678,340.3514,340.6225,3979.0
2021-12-31 12:15:00,351.6,351.76,351.6,351.69,1120.0,340.4966,340.6516,340.4966,340.5838,1120.0
2021-12-31 12:20:00,351.95,352.24,351.82,352.24,2914.0,340.8356,341.1164,340.7097,341.1164,2914.0
2021-12-31 12:25:00,352.25,352.31,352.09,352.1,1310.0,341.1261,341.1842,340.9711,340.9808,1310.0
2021-12-31 12:30:00,352.2,352.21,351.95,352.05,1452.0,341.0777,341.0874,340.8356,340.9324,1452.0
2021-12-31 12:35:00,352.09,352.22,351.98,351.98,1750.0,340.9711,341.097,340.8646,340.8646,1750.0
2021-12-31 12:40:00,352.01,352.25,352.01,352.19,3638.0,340.8937,341.1261,340.8937,341.068,3638.0
2021-12-31 12:45:00,352.16,352.16,352.0,352.11,521.0,341.0389,341.0389,340.884,340.9905,521.0
2021-12-31 12:50:00,352.42,352.42,352.29,352.35,1190.0,341.2907,341.2907,341.1648,341.2229,1190.0
2021-12-31 12:55:00,352.43,352.74,352.29,352.68,1577.0,341.3004,341.6006,341.1648,341.5425,1577.0
2021-12-31 13:00:00,352.66,352.67,352.62,352.65,1823.0,341.5231,341.5328,341.4844,341.5135,1823.0
2021-12-31 13:05:00,352.69,352.71,352.03,352.14,5113.0,341.5522,341.5716,340.913,341.0196,5113.0
2021-12-31 13:10:00,352.01,352.76,351.9,352.73,3047.0,340.8937,341.62,340.7871,341.5909,3047.0
2021-12-31 13:15:00,352.68,352.74,352.56,352.74,1421.0,341.5425,341.6006,341.4263,341.6006,1421.0
2021-12-31 13:20:00,352.65,353.02,352.65,352.68,1200.0,341.5135,341.8718,341.5135,341.5425,1200.0
2021-12-31 13:25:00,352.72,352.9,352.6,352.9,1602.0,341.5812,341.7556,341.465,341.7556,1602.0
2021-12-31 13:30:00,352.98,352.98,352.62,352.78,1701.0,341.833,341.833,341.4844,341.6394,1701.0
2021-12-31 13:35:00,352.86,352.86,352.69,352.77,1791.0,341.7168,341.7168,341.5522,341.6297,1791.0
2021-12-31 13:40:00,352.72,352.72,352.17,352.42,2232.0,341.5812,341.5812,341.0486,341.2907,2232.0
2021-12-31 13:45:00,352.37,352.37,351.84,352.16,6084.0,341.2423,341.2423,340.729,341.0389,6084.0
2021-12-31 13:50:00,352.03,352.39,352.03,352.29,4235.0,340.913,341.2617,340.913,341.1648,4235.0
2021-12-31 13:55:00,352.42,352.48,352.2,352.41,7469.0,341.2907,341.3488,341.0777,341.281,7469.0
2021-12-31 14:00:00,352.42,352.5,352.32,352.32,4209.0,341.2907,341.3682,341.1939,341.1939,4209.0
2021-12-31 14:05:00,352.33,352.6,352.33,352.54,3456.0,341.2036,341.465,341.2036,341.4069,3456.0
2021-12-31 14:10:00,352.56,352.68,352.4,352.46,1906.0,341.4263,341.5425,341.2714,341.3295,1906.0
2021-12-31 14:15:00,352.47,352.47,352.01,352.04,1663.0,341.3391,341.3391,340.8937,340.9227,1663.0
2021-12-31 14:20:00,351.98,352.23,351.97,352.17,1437.0,340.8646,341.1067,340.8549,341.0486,1437.0
2021-12-31 14:25:00,352.16,352.24,351.64,351.93,3757.0,341.0389,341.1164,340.5354,340.8162,3757.0
2021-12-31 14:30:00,352.05,352.25,352.05,352.21,1356.0,340.9324,341.1261,340.9324,341.0874,1356.0
2021-12-31 14:35:00,352.2,352.49,352.05,352.49,1856.0,341.0777,341.3585,340.9324,341.3585,1856.0
2021-12-31 14:40:00,352.39,352.57,352.23,352.24,1948.0,341.2617,341.436,341.1067,341.1164,1948.0
2021-12-31 14:45:00,352.42,352.43,352.13,352.19,2162.0,341.2907,341.3004,341.0099,341.068,2162.0
2021-12-31 14:50:00,352.07,352.08,351.95,351.95,604.0,340.9518,340.9615,340.8356,340.8356,604.0
2021-12-31 14:55:00,352.02,352.2,351.84,352.06,3795.0,340.9034,341.0777,340.729,340.9421,3795.0
2021-12-31 15:00:00,352.25,352.6,352.25,352.6,2237.0,341.1261,341.465,341.1261,341.465,2237.0
2021-12-31 15:05:00,352.44,352.5,352.25,352.25,3120.0,341.3101,341.3682,341.1261,341.1261,3120.0
2021-12-31 15:10:00,352.28,352.53,352.16,352.25,3605.0,341.1551,341.3972,341.0389,341.1261,3605.0
2021-12-31 15:15:00,352.19,352.75,352.16,352.64,10005.0,341.068,341.6103,341.0389,341.5038,10005.0
2021-12-31 15:20:00,352.49,352.6,352.39,352.52,2247.0,341.3585,341.465,341.2617,341.3876,2247.0
2021-12-31 15:25:00,352.64,352.91,352.62,352.65,3247.0,341.5038,341.7652,341.4844,341.5135,3247.0
2021-12-31 15:30:00,352.67,352.8,352.45,352.61,4735.0,341.5328,341.6587,341.3198,341.4747,4735.0
2021-12-31 15:35:00,352.63,352.63,352.3,352.5,7551.0,341.4941,341.4941,341.1745,341.3682,7551.0
2021-12-31 15:40:00,352.47,353.0,352.47,352.75,13166.0,341.3391,341.8524,341.3391,341.6103,13166.0
2021-12-31 15:45:00,352.81,353.27,352.81,353.04,7288.0,341.6684,342.1139,341.6684,341.8911,7288.0
2021-12-31 15:50:00,352.92,353.09,352.32,352.35,22894.0,341.7749,341.9396,341.1939,341.2229,22894.0
2021-12-31 15:55:00,352.28,352.28,351.77,352.09,30585.0,341.1551,341.1551,340.6612,340.9711,30585.0
2022-01-03 09:30:00,348.48,350.39,347.95,349.92,40856.0,337.4751,339.3248,336.9619,338.8697,40856.0
2022-01-03 09:35:00,349.74,349.99,347.23,347.45,5945.0,338.6954,338.9375,336.2646,336.4777,5945.0
2022-01-03 09:40:00,347.69,347.92,347.32,347.62,3915.0,336.7101,336.9328,336.3518,336.6423,3915.0
2022-01-03 09:45:00,347.49,347.49,344.99,345.16,6747.0,336.5164,336.5164,334.0954,334.26,6747.0
2022-01-03 09:50:00,345.02,346.46,344.92,346.46,6136.0,334.1244,335.5189,334.0276,335.5189,6136.0
2022-01-03 09:55:00,346.13,346.2,345.1,345.31,6763.0,335.1994,335.2671,334.2019,334.4053,6763.0
2022-01-03 10:00:00,345.22,345.45,343.37,343.37,7055.0,334.3181,334.5408,332.5265,332.5265,7055.0
2022-01-03 10:05:00,343.57,344.11,343.14,343.15,6702.0,332.7202,333.2431,332.3038,332.3135,6702.0
2022-01-03 10:10:00,343.29,343.97,342.91,343.27,10756.0,332.449,333.1076,332.081,332.4297,10756.0
2022-01-03 10:15:00,343.42,343.97,342.94,343.92,12087.0,332.5749,333.1076,332.1101,333.0591,12087.0
2022-01-03 10:20:00,343.92,344.2,342.75,342.91,14267.0,333.0591,333.3303,331.9261,332.081,14267.0
2022-01-03 10:25:00,342.93,343.22,341.67,341.85,13206.0,332.1004,332.3813,330.8802,331.0545,13206.0
2022-01-03 10:30:00,341.62,341.85,340.61,341.18,17419.0,330.8318,331.0545,329.8537,330.4057,17419.0
2022-01-03 10:35:00,341.04,341.17,339.88,340.36,15242.0,330.2701,330.396,329.1467,329.6116,15242.0
2022-01-03 10:40:00,340.4,340.43,339.11,339.11,9522.0,329.6503,329.6794,328.401,328.401,9522.0
2022-01-03 10:45:00,339.53,340.44,339.29,339.99,6914.0,328.8078,329.689,328.5754,329.2533,6914.0
2022-01-03 10:50:00,339.69,339.83,339.1,339.25,6847.0,328.9627,329.0983,328.3914,328.5366,6847.0
2022-01-03 10:55:00,339.06,339.24,338.53,338.64,13492.0,328.3526,328.5269,327.8394,327.9459,13492.0
2022-01-03 11:00:00,338.72,338.86,337.31,337.35,10448.0,328.0234,328.1589,326.6579,326.6966,10448.0
2022-01-03 11:05:00,337.25,337.34,335.99,336.53,20877.0,326.5998,326.6869,325.3796,325.9025,20877.0
2022-01-03 11:10:00,336.68,337.2,336.37,336.8,10557.0,326.0478,326.5514,325.7476,326.164,10557.0
2022-01-03 11:15:00,336.7,337.17,336.27,336.84,10347.0,326.0672,326.5223,325.6507,326.2027,10347.0
2022-01-03 11:20:00,336.82,336.85,336.21,336.42,20783.0,326.1834,326.2124,325.5926,325.796,20783.0
2022-01-03 11:25:00,336.5,337.53,336.04,336.96,23317.0,325.8735,326.8709,325.428,326.3189,23317.0
2022-01-03 11:30:00,336.94,336.94,336.41,336.68,10129.0,326.2996,326.2996,325.7863,326.0478,10129.0
2022-01-03 11:35:00,336.65,336.65,335.52,335.6,12498.0,326.0187,326.0187,324.9244,325.0019,12498.0
2022-01-03 11:40:00,335.96,337.11,335.87,336.53,17008.0,325.3505,326.4642,325.2634,325.9025,17008.0
2022-01-03 11:45:00,336.61,336.89,336.19,336.55,8176.0,325.98,326.2512,325.5733,325.9219,8176.0
2022-01-03 11:50:00,336.49,337.02,336.33,336.95,3925.0,325.8638,326.377,325.7088,326.3093,3925.0
2022-01-03 11:55:00,336.8,337.38,336.38,337.36,8529.0,326.164,326.7257,325.7573,326.7063,8529.0
2022-01-03 12:00:00,337.18,337.19,336.25,336.67,12908.0,326.532,326.5417,325.6314,326.0381,12908.0
2022-01-03 12:05:00,336.54,337.68,336.47,337.5,10460.0,325.9122,327.0162,325.8444,326.8419,10460.0
2022-01-03 12:10:00,337.5,338.33,337.5,338.11,6881.0,326.8419,327.6457,326.8419,327.4326,6881.0
2022-01-03 12:15:00,338.21,338.22,337.3,338.05,11774.0,327.5295,327.5392,326.6482,327.3745,11774.0
2022-01-03 12:20:00,338.19,338.61,337.55,338.31,3575.0,327.5101,327.9168,326.8903,327.6263,3575.0
2022-01-03 12:25:00,338.13,338.46,338.05,338.46,6849.0,327.452,327.7716,327.3745,327.7716,6849.0
2022-01-03 12:30:00,338.31,338.32,337.5,337.68,3469.0,327.6263,327.636,326.8419,327.0162,3469.0
2022-01-03 12:35:00,337.65,337.78,337.34,337.38,3999.0,326.9872,327.113,326.6869,326.7257,3999.0
2022-01-03 12:40:00,337.36,337.61,337.17,337.58,5182.0,326.7063,326.9484,326.5223,326.9194,5182.0
2022-01-03 12:45:00,337.58,337.84,337.45,337.51,2891.0,326.9194,327.1712,326.7935,326.8516,2891.0
2022-01-03 12:50:00,337.65,337.81,337.09,337.1,2974.0,326.9872,327.1421,326.4448,326.4545,2974.0
2022-01-03 12:55:00,337.19,337.41,337.0,337.13,10515.0,326.5417,326.7547,326.3577,326.4836,10515.0
2022-01-03 13:00:00,337.17,337.27,337.01,337.26,1800.0,326.5223,326.6192,326.3674,326.6095,1800.0
2022-01-03 13:05:00,337.26,337.53,337.19,337.22,3157.0,326.6095,326.8709,326.5417,326.5707,3157.0
2022-01-03 13:10:00,337.18,337.6,337.18,337.29,6502.0,326.532,326.9387,326.532,326.6385,6502.0
2022-01-03 13:15:00,337.29,337.29,336.31,336.31,6820.0,326.6385,326.6385,325.6895,325.6895,6820.0
2022-01-03 13:20:00,336.4,336.42,336.22,336.29,5890.0,325.7766,325.796,325.6023,325.6701,5890.0
2022-01-03 13:25:00,336.25,336.25,335.68,335.77,6314.0,325.6314,325.6314,325.0794,325.1665,6314.0
2022-01-03 13:30:00,335.77,336.04,335.44,335.87,7975.0,325.1665,325.428,324.8469,325.2634,7975.0
2022-01-03 13:35:00,335.84,335.86,335.42,335.56,12459.0,325.2343,325.2537,324.8276,324.9632,12459.0
2022-01-03 13:40:00,335.62,336.0,335.36,336.0,4006.0,325.0213,325.3893,324.7695,325.3893,4006.0
2022-01-03 13:45:00,336.26,336.7,336.15,336.6,4082.0,325.641,326.0672,325.5345,325.9703,4082.0
2022-01-03 13:50:00,336.63,336.84,336.45,336.84,7061.0,325.9994,326.2027,325.825,326.2027,7061.0
2022-01-03 13:55:00,336.83,338.06,336.7,338.03,5768.0,326.193,327.3842,326.0672,327.3552,5768.0
2022-01-03 14:00:00,337.9,338.37,337.88,338.37,5050.0,327.2293,327.6844,327.2099,327.6844,5050.0
2022-01-03 14:05:00,338.27,338.35,337.95,338.08,5854.0,327.5876,327.665,327.2777,327.4036,5854.0
2022-01-03 14:10:00,338.12,338.25,337.98,338.23,10572.0,327.4423,327.5682,327.3067,327.5488,10572.0
2022-01-03 14:15:00,338.15,338.59,338.06,338.35,3799.0,327.4714,327.8975,327.3842,327.665,3799.0
2022-01-03 14:20:00,338.38,338.58,338.12,338.5,3933.0,327.6941,327.8878,327.4423,327.8103,3933.0
2022-01-03 14:25:00,338.5,338.68,338.32,338.45,20180.0,327.8103,327.9846,327.636,327.7619,20180.0
2022-01-03 14:30:00,338.41,338.61,338.18,338.43,2753.0,327.7232,327.9168,327.5004,327.7425,2753.0
2022-01-03 14:35:00,338.46,338.65,338.45,338.65,5278.0,327.7716,327.9556,327.7619,327.9556,5278.0
2022-01-03 14:40:00,338.79,339.72,338.73,339.72,9335.0,328.0912,328.9918,328.033,328.9918,9335.0
2022-01-03 14:45:00,339.63,339.63,338.83,338.92,6682.0,328.9046,328.9046,328.1299,328.217,6682.0
2022-01-03 14:50:00,338.98,339.18,338.87,339.01,3009.0,328.2752,328.4688,328.1686,328.3042,3009.0
2022-01-03 14:55:00,338.83,338.95,338.64,338.77,4749.0,328.1299,328.2461,327.9459,328.0718,4749.0
2022-01-03 15:00:00,338.89,338.89,338.44,338.7,2636.0,328.188,328.188,327.7522,328.004,2636.0
2022-01-03 15:05:00,338.78,338.78,338.53,338.63,2520.0,328.0815,328.0815,327.8394,327.9362,2520.0
2022-01-03 15:10:00,338.71,339.02,338.71,338.76,5496.0,328.0137,328.3139,328.0137,328.0621,5496.0
2022-01-03 15:15:00,338.83,338.84,338.52,338.63,4725.0,328.1299,328.1396,327.8297,327.9362,4725.0
2022-01-03 15:20:00,338.63,338.83,338.59,338.74,7042.0,327.9362,328.1299,327.8975,328.0427,7042.0
2022-01-03 15:25:00,338.75,338.82,338.46,338.67,7290.0,328.0524,328.1202,327.7716,327.9749,7290.0
2022-01-03 15:30:00,338.67,338.67,338.22,338.44,8686.0,327.9749,327.9749,327.5392,327.7522,8686.0
2022-01-03 15:35:00,338.51,339.06,338.44,338.57,13041.0,327.82,328.3526,327.7522,327.8781,13041.0
2022-01-03 15:40:00,338.62,338.63,337.7,337.7,11556.0,327.9265,327.9362,327.0356,327.0356,11556.0
2022-01-03 15:45:00,337.74,338.62,337.62,338.52,16550.0,327.0743,327.9265,326.9581,327.8297,16550.0
2022-01-03 15:50:00,339.0,339.21,338.54,338.73,33799.0,328.2945,328.4979,327.849,328.033,33799.0
2022-01-03 15:55:00,338.81,339.36,338.24,339.12,111515.0,328.1105,328.6432,327.5585,328.4107,111515.0
2022-01-04 09:30:00,334.32,337.68,333.0,334.27,65205.0,323.7623,327.0162,322.484,323.7139,65205.0
2022-01-04 09:35:00,334.86,335.65,333.34,333.35,22296.0,324.2853,325.0503,322.8133,322.8229,22296.0
2022-01-04 09:40:00,333.35,333.9,332.4,333.82,16887.0,322.8229,323.3556,321.9029,323.2781,16887.0
2022-01-04 09:45:00,333.95,334.46,333.19,333.32,10511.0,323.404,323.8979,322.668,322.7939,10511.0
2022-01-04 09:50:00,333.36,335.16,333.09,335.04,8995.0,322.8326,324.5758,322.5712,324.4596,8995.0
2022-01-04 09:55:00,335.04,335.46,334.5,334.68,14076.0,324.4596,324.8663,323.9366,324.1109,14076.0
2022-01-04 10:00:00,334.5,336.0,334.44,335.25,10819.0,323.9366,325.3893,323.8785,324.6629,10819.0
2022-01-04 10:05:00,335.38,335.88,335.07,335.61,9462.0,324.7888,325.273,324.4886,325.0116,9462.0
2022-01-04 10:10:00,335.97,336.0,335.37,335.6,8208.0,325.3602,325.3893,324.7792,325.0019,8208.0
2022-01-04 10:15:00,335.9,336.64,335.81,336.3,10808.0,325.2924,326.009,325.2053,325.6798,10808.0
2022-01-04 10:20:00,336.38,337.22,335.43,335.46,15811.0,325.7573,326.5707,324.8373,324.8663,15811.0
2022-01-04 10:25:00,335.47,336.54,335.22,336.04,12781.0,324.876,325.9122,324.6339,325.428,12781.0
2022-01-04 10:30:00,336.67,336.93,335.85,336.57,11447.0,326.0381,326.2899,325.244,325.9413,11447.0
2022-01-04 10:35:00,336.59,337.12,336.45,336.66,19308.0,325.9606,326.4739,325.825,326.0284,19308.0
2022-01-04 10:40:00,336.6,337.01,335.13,335.4,11181.0,325.9703,326.3674,324.5467,324.8082,11181.0
2022-01-04 10:45:00,335.26,335.68,334.48,334.67,9351.0,324.6726,325.0794,323.9173,324.1013,9351.0
2022-01-04 10:50:00,335.0,335.15,334.01,334.41,12242.0,324.4208,324.5661,323.4621,323.8495,12242.0
2022-01-04 10:55:00,334.75,335.56,334.01,334.73,16809.0,324.1787,324.9632,323.4621,324.1594,16809.0
2022-01-04 11:00:00,334.77,335.36,334.04,335.14,17284.0,324.1981,324.7695,323.4912,324.5564,17284.0
2022-01-04 11:05:00,335.16,335.35,334.83,335.27,9434.0,324.5758,324.7598,324.2562,324.6823,9434.0
2022-01-04 11:10:00,335.15,335.21,333.5,334.29,13023.0,324.5661,324.6242,322.9682,323.7333,13023.0
2022-01-04 11:15:00,334.29,334.61,334.09,334.53,6039.0,323.7333,324.0432,323.5396,323.9657,6039.0
2022-01-04 11:20:00,334.38,334.55,333.78,334.06,8206.0,323.8204,323.985,323.2394,323.5105,8206.0
2022-01-04 11:25:00,334.16,335.07,334.11,334.46,13539.0,323.6074,324.4886,323.5589,323.8979,13539.0
2022-01-04 11:30:00,334.7,335.91,334.46,335.91,8046.0,324.1303,325.3021,323.8979,325.3021,8046.0
2022-01-04 11:35:00,335.8,335.84,333.81,333.81,11124.0,325.1956,325.2343,323.2684,323.2684,11124.0
2022-01-04 11:40:00,333.84,334.29,333.23,333.84,13082.0,323.2975,323.7333,322.7067,323.2975,13082.0
2022-01-04 11:45:00,333.66,334.11,333.56,333.56,9228.0,323.1232,323.5589,323.0263,323.0263,9228.0
2022-01-04 11:50:00,333.9,333.93,333.0,333.75,10360.0,323.3556,323.3846,322.484,323.2103,10360.0
2022-01-04 11:55:00,333.74,334.76,333.58,334.56,5421.0,323.2006,324.1884,323.0457,323.9947,5421.0
2022-01-04 12:00:00,334.35,334.38,333.88,334.29,6733.0,323.7914,323.8204,323.3362,323.7333,6733.0
2022-01-04 12:05:00,334.3,334.73,334.3,334.47,4686.0,323.7429,324.1594,323.7429,323.9076,4686.0
2022-01-04 12:10:00,334.62,335.65,334.61,334.81,3195.0,324.0528,325.0503,324.0432,324.2368,3195.0
2022-01-04 12:15:00,335.11,335.36,334.52,334.53,16745.0,324.5274,324.7695,323.956,323.9657,16745.0
2022-01-04 12:20:00,334.65,334.83,334.49,334.7,4146.0,324.0819,324.2562,323.9269,324.1303,4146.0
2022-01-04 12:25:00,334.71,334.93,334.27,334.36,4395.0,324.14,324.353,323.7139,323.801,4395.0
2022-01-04 12:30:00,334.36,334.4,333.88,333.88,3284.0,323.801,323.8398,323.3362,323.3362,3284.0
2022-01-04 12:35:00,334.0,334.3,333.89,334.15,3494.0,323.4524,323.7429,323.3459,323.5977,3494.0
2022-01-04 12:40:00,334.24,334.77,334.23,334.34,7189.0,323.6848,324.1981,323.6752,323.7817,7189.0
2022-01-04 12:45:00,334.1,334.19,333.73,333.73,5932.0,323.5493,323.6364,323.1909,323.1909,5932.0
2022-01-04 12:50:00,333.73,334.1,333.48,334.1,3626.0,323.1909,323.5493,322.9488,323.5493,3626.0
2022-01-04 12:55:00,333.97,334.22,333.5,334.05,7862.0,323.4234,323.6655,322.9682,323.5008,7862.0
2022-01-04 13:00:00,334.05,334.38,333.92,334.25,6469.0,323.5008,323.8204,323.3749,323.6945,6469.0
2022-01-04 13:05:00,334.35,334.77,333.87,334.48,4558.0,323.7914,324.1981,323.3265,323.9173,4558.0
2022-01-04 13:10:00,334.31,334.9,334.26,334.26,6256.0,323.7526,324.324,323.7042,323.7042,6256.0
2022-01-04 13:15:00,334.41,334.45,334.16,334.43,5761.0,323.8495,323.8882,323.6074,323.8688,5761.0
2022-01-04 13:20:00,334.44,335.36,334.44,334.83,5035.0,323.8785,324.7695,323.8785,324.2562,5035.0
2022-01-04 13:25:00,334.92,335.19,334.37,334.41,4665.0,324.3434,324.6048,323.8107,323.8495,4665.0
2022-01-04 13:30:00,334.2,334.27,333.71,334.0,3467.0,323.6461,323.7139,323.1716,323.4524,3467.0
2022-01-04 13:35:00,334.14,334.56,333.97,334.56,7125.0,323.588,323.9947,323.4234,323.9947,7125.0
2022-01-04 13:40:00,334.29,334.42,333.6,333.89,7049.0,323.7333,323.8592,323.065,323.3459,7049.0
2022-01-04 13:45:00,333.77,334.23,333.77,334.15,3376.0,323.2297,323.6752,323.2297,323.5977,3376.0
2022-01-04 13:50:00,334.04,334.25,333.88,334.05,3162.0,323.4912,323.6945,323.3362,323.5008,3162.0
2022-01-04 13:55:00,333.9,334.27,333.75,334.0,5409.0,323.3556,323.7139,323.2103,323.4524,5409.0
2022-01-04 14:00:00,334.11,334.77,334.11,334.77,6011.0,323.5589,324.1981,323.5589,324.1981,6011.0
2022-01-04 14:05:00,334.8,334.8,334.07,334.37,9643.0,324.2272,324.2272,323.5202,323.8107,9643.0
2022-01-04 14:10:00,334.35,334.65,334.04,334.05,4565.0,323.7914,324.0819,323.4912,323.5008,4565.0
2022-01-04 14:15:00,334.03,334.64,334.03,334.32,8642.0,323.4815,324.0722,323.4815,323.7623,8642.0
2022-01-04 14:20:00,334.22,334.56,334.06,334.06,6111.0,323.6655,323.9947,323.5105,323.5105,6111.0
2022-01-04 14:25:00,334.2,334.5,334.09,334.25,6272.0,323.6461,323.9366,323.5396,323.6945,6272.0
2022-01-04 14:30:00,334.41,335.2,334.39,334.75,6227.0,323.8495,324.6145,323.8301,324.1787,6227.0
2022-01-04 14:35:00,334.95,334.95,334.37,334.41,2757.0,324.3724,324.3724,323.8107,323.8495,2757.0
2022-01-04 14:40:00,334.5,335.04,334.49,335.04,9434.0,323.9366,324.4596,323.9269,324.4596,9434.0
2022-01-04 14:45:00,334.96,334.99,334.34,334.57,7577.0,324.3821,324.4112,323.7817,324.0044,7577.0
2022-01-04 14:50:00,334.8,335.14,334.37,334.53,8191.0,324.2272,324.5564,323.8107,323.9657,8191.0
2022-01-04 14:55:00,334.52,334.52,334.22,334.22,5551.0,323.956,323.956,323.6655,323.6655,5551.0
2022-01-04 15:00:00,334.4,334.65,334.21,334.28,4519.0,323.8398,324.0819,323.6558,323.7236,4519.0
2022-01-04 15:05:00,334.38,334.68,334.37,334.46,7584.0,323.8204,324.1109,323.8107,323.8979,7584.0
2022-01-04 15:10:00,334.37,334.58,334.27,334.36,9149.0,323.8107,324.0141,323.7139,323.801,9149.0
2022-01-04 15:15:00,334.26,334.53,333.41,333.68,15844.0,323.7042,323.9657,322.8811,323.1425,15844.0
2022-01-04 15:20:00,333.53,334.73,333.46,334.73,9929.0,322.9973,324.1594,322.9295,324.1594,9929.0
2022-01-04 15:25:00,334.58,334.91,334.57,334.79,7218.0,324.0141,324.3337,324.0044,324.2175,7218.0
2022-01-04 15:30:00,334.67,334.79,333.78,334.56,29721.0,324.1013,324.2175,323.2394,323.9947,29721.0
2022-01-04 15:35:00,334.64,334.93,334.14,334.14,18965.0,324.0722,324.353,323.588,323.588,18965.0
2022-01-04 15:40:00,334.3,334.96,334.14,334.79,21911.0,323.7429,324.3821,323.588,324.2175,21911.0
2022-01-04 15:45:00,334.82,335.36,334.72,335.13,19189.0,324.2465,324.7695,324.1497,324.5467,19189.0
2022-01-04 15:50:00,335.22,335.82,335.08,335.12,27001.0,324.6339,325.2149,324.4983,324.537,27001.0
2022-01-04 15:55:00,335.12,336.07,334.71,335.71,85253.0,324.537,325.457,324.14,325.1084,85253.0
2022-01-05 09:30:00,336.53,337.62,335.41,336.28,16405.0,325.9025,326.9581,324.8179,325.6604,16405.0
2022-01-05 09:35:00,336.24,336.24,333.99,335.06,5099.0,325.6217,325.6217,323.4427,324.4789,5099.0
2022-01-05 09:40:00,335.64,335.74,334.56,335.56,6162.0,325.0406,325.1375,323.9947,324.9632,6162.0
2022-01-05 09:45:00,335.63,336.0,334.42,335.4,3361.0,325.0309,325.3893,323.8592,324.8082,3361.0
2022-01-05 09:50:00,336.0,336.27,335.3,336.05,5021.0,325.3893,325.6507,324.7114,325.4377,5021.0
2022-01-05 09:55:00,336.21,336.62,335.68,335.93,8907.0,325.5926,325.9897,325.0794,325.3215,8907.0
2022-01-05 10:00:00,336.04,336.24,334.91,335.9,5698.0,325.428,325.6217,324.3337,325.2924,5698.0
2022-01-05 10:05:00,336.23,336.36,335.81,335.81,6107.0,325.612,325.7379,325.2053,325.2053,6107.0
2022-01-05 10:10:00,335.71,336.64,335.46,336.45,15632.0,325.1084,326.009,324.8663,325.825,15632.0
2022-01-05 10:15:00,336.72,337.69,336.51,337.15,9882.0,326.0865,327.0259,325.8832,326.5029,9882.0
2022-01-05 10:20:00,337.3,337.68,336.84,337.13,23447.0,326.6482,327.0162,326.2027,326.4836,23447.0
2022-01-05 10:25:00,337.32,338.31,337.01,338.08,11802.0,326.6676,327.6263,326.3674,327.4036,11802.0
2022-01-05 10:30:00,338.23,339.15,338.1,339.11,16498.0,327.5488,328.4398,327.4229,328.401,16498.0
2022-01-05 10:35:00,339.2,339.39,338.78,339.15,9382.0,328.4882,328.6722,328.0815,328.4398,9382.0
2022-01-05 10:40:00,339.33,339.61,338.78,338.97,18079.0,328.6141,328.8853,328.0815,328.2655,18079.0
2022-01-05 10:45:00,338.93,339.21,338.74,339.07,6263.0,328.2267,328.4979,328.0427,328.3623,6263.0
2022-01-05 10:50:00,339.19,339.47,338.95,339.44,4586.0,328.4785,328.7497,328.2461,328.7206,4586.0
2022-01-05 10:55:00,339.46,340.09,339.46,339.92,6072.0,328.74,329.3501,328.74,329.1855,6072.0
2022-01-05 11:00:00,340.0,340.11,339.73,339.96,3336.0,329.2629,329.3695,329.0015,329.2242,3336.0
2022-01-05 11:05:00,340.09,340.21,339.52,340.21,4612.0,329.3501,329.4663,328.7981,329.4663,4612.0
2022-01-05 11:10:00,340.02,340.53,340.0,340.36,5382.0,329.2823,329.7762,329.2629,329.6116,5382.0
2022-01-05 11:15:00,340.47,341.47,340.47,341.29,3027.0,329.7181,330.6865,329.7181,330.5122,3027.0
2022-01-05 11:20:00,341.17,341.39,340.99,341.11,4093.0,330.396,330.609,330.2217,330.3379,4093.0
2022-01-05 11:25:00,341.1,341.33,340.89,341.09,3697.0,330.3282,330.5509,330.1248,330.3185,3697.0
2022-01-05 11:30:00,341.1,341.18,340.87,340.87,3288.0,330.3282,330.4057,330.1055,330.1055,3288.0
2022-01-05 11:35:00,340.87,340.96,340.22,340.61,3997.0,330.1055,330.1926,329.476,329.8537,3997.0
2022-01-05 11:40:00,340.58,340.63,339.86,340.14,3832.0,329.8246,329.873,329.1274,329.3985,3832.0
2022-01-05 11:45:00,340.21,340.67,340.2,340.67,1800.0,329.4663,329.9118,329.4566,329.9118,1800.0
2022-01-05 11:50:00,340.52,340.89,340.33,340.71,2210.0,329.7665,330.1248,329.5825,329.9505,2210.0
2022-01-05 11:55:00,340.73,341.32,340.51,341.19,4557.0,329.9699,330.5413,329.7568,330.4154,4557.0
2022-01-05 12:00:00,341.2,341.61,341.2,341.45,2000.0,330.425,330.8221,330.425,330.6672,2000.0
2022-01-05 12:05:00,341.55,341.57,341.28,341.35,2212.0,330.764,330.7834,330.5025,330.5703,2212.0
2022-01-05 12:10:00,341.34,341.75,341.34,341.51,3485.0,330.5606,330.9577,330.5606,330.7253,3485.0
2022-01-05 12:15:00,341.52,342.37,341.47,342.24,15529.0,330.7349,331.5581,330.6865,331.4322,15529.0
2022-01-05 12:20:00,342.22,342.57,341.84,341.84,9709.0,331.4128,331.7518,331.0448,331.0448,9709.0
2022-01-05 12:25:00,342.06,342.36,341.9,342.16,4083.0,331.2579,331.5484,331.1029,331.3547,4083.0
2022-01-05 12:30:00,342.47,342.47,342.25,342.4,5263.0,331.6549,331.6549,331.4419,331.5871,5263.0
2022-01-05 12:35:00,342.38,342.38,341.78,342.06,2790.0,331.5678,331.5678,330.9867,331.2579,2790.0
2022-01-05 12:40:00,341.8,341.86,341.53,341.62,4739.0,331.0061,331.0642,330.7446,330.8318,4739.0
2022-01-05 12:45:00,341.6,341.6,341.36,341.52,2703.0,330.8124,330.8124,330.58,330.7349,2703.0
2022-01-05 12:50:00,341.68,342.26,341.64,342.26,2396.0,330.8899,331.4516,330.8512,331.4516,2396.0
2022-01-05 12:55:00,342.34,342.34,341.8,341.8,3711.0,331.529,331.529,331.0061,331.0061,3711.0
2022-01-05 13:00:00,341.65,342.2,341.59,342.13,3083.0,330.8608,331.3935,330.8027,331.3257,3083.0
2022-01-05 13:05:00,342.31,342.31,341.85,341.85,3547.0,331.5,331.5,331.0545,331.0545,3547.0
2022-01-05 13:10:00,341.77,341.83,341.52,341.52,3197.0,330.977,331.0351,330.7349,330.7349,3197.0
2022-01-05 13:15:00,341.64,341.7,340.99,341.03,3445.0,330.8512,330.9093,330.2217,330.2604,3445.0
2022-01-05 13:20:00,341.11,341.39,341.11,341.28,2701.0,330.3379,330.609,330.3379,330.5025,2701.0
2022-01-05 13:25:00,341.11,341.14,340.79,340.86,2935.0,330.3379,330.3669,330.028,330.0958,2935.0
2022-01-05 13:30:00,341.05,341.26,340.52,340.58,8004.0,330.2798,330.4832,329.7665,329.8246,8004.0
2022-01-05 13:35:00,340.48,341.0,340.44,341.0,3119.0,329.7278,330.2314,329.689,330.2314,3119.0
2022-01-05 13:40:00,341.18,341.41,341.07,341.08,2335.0,330.4057,330.6284,330.2992,330.3088,2335.0
2022-01-05 13:45:00,341.01,341.2,340.91,341.04,3102.0,330.241,330.425,330.1442,330.2701,3102.0
2022-01-05 13:50:00,341.17,341.21,340.97,341.0,3709.0,330.396,330.4347,330.2023,330.2314,3709.0
2022-01-05 13:55:00,341.05,341.22,340.84,340.97,4335.0,330.2798,330.4444,330.0764,330.2023,4335.0
2022-01-05 14:00:00,341.05,341.57,340.54,340.78,7578.0,330.2798,330.7834,329.7859,330.0183,7578.0
2022-01-05 14:05:00,340.67,340.72,339.64,339.81,3089.0,329.9118,329.9602,328.9143,329.0789,3089.0
2022-01-05 14:10:00,339.68,339.92,338.84,339.15,9316.0,328.953,329.1855,328.1396,328.4398,9316.0
2022-01-05 14:15:00,339.28,339.65,339.09,339.34,3385.0,328.5657,328.924,328.3817,328.6238,3385.0
2022-01-05 14:20:00,339.36,339.66,339.26,339.27,4640.0,328.6432,328.9337,328.5463,328.556,4640.0
2022-01-05 14:25:00,339.28,339.56,338.8,339.07,6401.0,328.5657,328.8368,328.1008,328.3623,6401.0
2022-01-05 14:30:00,338.95,339.38,338.52,338.52,5073.0,328.2461,328.6625,327.8297,327.8297,5073.0
2022-01-05 14:35:00,338.39,338.97,337.93,338.24,4494.0,327.7038,328.2655,327.2583,327.5585,4494.0
2022-01-05 14:40:00,338.33,338.33,337.45,337.61,6409.0,327.6457,327.6457,326.7935,326.9484,6409.0
2022-01-05 14:45:00,337.88,338.39,337.71,338.1,4314.0,327.2099,327.7038,327.0453,327.4229,4314.0
2022-01-05 14:50:00,338.08,338.09,337.14,337.41,25936.0,327.4036,327.4133,326.4933,326.7547,25936.0
2022-01-05 14:55:00,337.3,337.71,337.05,337.7,9785.0,326.6482,327.0453,326.4061,327.0356,9785.0
2022-01-05 15:00:00,337.65,337.73,336.91,336.91,7088.0,326.9872,327.0646,326.2705,326.2705,7088.0
2022-01-05 15:05:00,336.99,337.14,336.16,336.49,8022.0,326.348,326.4933,325.5442,325.8638,8022.0
2022-01-05 15:10:00,336.49,337.02,336.06,336.18,7656.0,325.8638,326.377,325.4474,325.5636,7656.0
2022-01-05 15:15:00,336.17,336.6,335.82,336.6,18340.0,325.5539,325.9703,325.2149,325.9703,18340.0
2022-01-05 15:20:00,336.48,336.59,335.64,336.06,10470.0,325.8541,325.9606,325.0406,325.4474,10470.0
2022-01-05 15:25:00,335.93,337.2,335.93,337.01,7631.0,325.3215,326.5514,325.3215,326.3674,7631.0
2022-01-05 15:30:00,336.79,337.14,336.58,336.82,12519.0,326.1543,326.4933,325.9509,326.1834,12519.0
2022-01-05 15:35:00,336.9,337.29,336.5,337.2,10286.0,326.2608,326.6385,325.8735,326.5514,10286.0
2022-01-05 15:40:00,337.26,337.47,337.0,337.07,6718.0,326.6095,326.8128,326.3577,326.4255,6718.0
2022-01-05 15:45:00,336.95,337.04,336.43,336.56,10572.0,326.3093,326.3964,325.8057,325.9316,10572.0
2022-01-05 15:50:00,336.61,337.21,336.53,336.99,15769.0,325.98,326.561,325.9025,326.348,15769.0
2022-01-05 15:55:00,336.98,337.05,336.29,336.43,57002.0,326.3383,326.4061,325.6701,325.8057,57002.0
2022-01-06 09:30:00,335.86,336.6,333.94,334.71,20135.0,325.2537,325.9703,323.3943,324.14,20135.0
2022-01-06 09:35:00,334.85,335.61,334.82,335.3,4043.0,324.2756,325.0116,324.2465,324.7114,4043.0
2022-01-06 09:40:00,335.94,336.56,335.64,336.13,5511.0,325.3312,325.9316,325.0406,325.5152,5511.0
2022-01-06 09:45:00,336.03,336.03,333.61,333.61,11293.0,325.4183,325.4183,323.0747,323.0747,11293.0
2022-01-06 09:50:00,333.69,335.47,333.68,335.13,11655.0,323.1522,324.876,323.1425,324.5467,11655.0
2022-01-06 09:55:00,335.37,335.37,333.49,333.89,6634.0,324.7792,324.7792,322.9585,323.3459,6634.0
2022-01-06 10:00:00,334.21,334.68,333.9,334.25,13409.0,323.6558,324.1109,323.3556,323.6945,13409.0
2022-01-06 10:05:00,334.2,335.49,334.13,335.32,3541.0,323.6461,324.8954,323.5783,324.7307,3541.0
2022-01-06 10:10:00,335.59,336.13,335.27,336.12,7096.0,324.9922,325.5152,324.6823,325.5055,7096.0
2022-01-06 10:15:00,336.59,337.31,336.05,336.06,6300.0,325.9606,326.6579,325.4377,325.4474,6300.0
2022-01-06 10:20:00,336.25,336.53,335.29,335.3,6968.0,325.6314,325.9025,324.7017,324.7114,6968.0
2022-01-06 10:25:00,335.11,335.89,335.11,335.49,3732.0,324.5274,325.2827,324.5274,324.8954,3732.0
2022-01-06 10:30:00,335.61,336.4,335.61,335.81,5390.0,325.0116,325.7766,325.0116,325.2053,5390.0
2022-01-06 10:35:00,335.62,336.3,335.31,336.17,8676.0,325.0213,325.6798,324.721,325.5539,8676.0
2022-01-06 10:40:00,336.37,337.3,336.17,337.13,2537.0,325.7476,326.6482,325.5539,326.4836,2537.0
2022-01-06 10:45:00,337.29,337.47,336.75,337.31,6282.0,326.6385,326.8128,326.1156,326.6579,6282.0
2022-01-06 10:50:00,336.93,337.12,336.55,336.63,1060.0,326.2899,326.4739,325.9219,325.9994,1060.0
2022-01-06 10:55:00,336.63,337.13,335.73,335.73,6392.0,325.9994,326.4836,325.1278,325.1278,6392.0
2022-01-06 11:00:00,335.86,335.86,335.34,335.54,1550.0,325.2537,325.2537,324.7501,324.9438,1550.0
2022-01-06 11:05:00,335.58,335.58,334.36,334.88,8539.0,324.9825,324.9825,323.801,324.3046,8539.0
2022-01-06 11:10:00,334.76,335.4,334.63,335.4,3018.0,324.1884,324.8082,324.0625,324.8082,3018.0
2022-01-06 11:15:00,335.43,335.91,334.48,334.48,3020.0,324.8373,325.3021,323.9173,323.9173,3020.0
2022-01-06 11:20:00,334.79,335.35,334.79,335.15,9122.0,324.2175,324.7598,324.2175,324.5661,9122.0
2022-01-06 11:25:00,334.95,335.57,334.92,335.57,2764.0,324.3724,324.9728,324.3434,324.9728,2764.0
2022-01-06 11:30:00,335.67,335.69,335.37,335.56,4708.0,325.0697,325.089,324.7792,324.9632,4708.0
2022-01-06 11:35:00,335.61,336.14,335.6,335.76,2713.0,325.0116,325.5248,325.0019,325.1568,2713.0
2022-01-06 11:40:00,335.85,336.37,335.85,336.21,2227.0,325.244,325.7476,325.244,325.5926,2227.0
2022-01-06 11:45:00,336.1,336.23,335.3,335.44,4478.0,325.4861,325.612,324.7114,324.8469,4478.0
2022-01-06 11:50:00,335.39,335.53,334.82,335.51,2820.0,324.7985,324.9341,324.2465,324.9147,2820.0
2022-01-06 11:55:00,335.39,336.03,335.2,336.03,5230.0,324.7985,325.4183,324.6145,325.4183,5230.0
2022-01-06 12:00:00,335.69,335.81,335.41,335.55,3401.0,325.089,325.2053,324.8179,324.9535,3401.0
2022-01-06 12:05:00,335.42,335.65,334.98,335.58,8269.0,324.8276,325.0503,324.4015,324.9825,8269.0
2022-01-06 12:10:00,335.33,335.33,334.85,335.16,3837.0,324.7404,324.7404,324.2756,324.5758,3837.0
2022-01-06 12:15:00,335.07,335.23,334.86,334.86,1333.0,324.4886,324.6436,324.2853,324.2853,1333.0
2022-01-06 12:20:00,334.89,335.57,334.89,335.42,3009.0,324.3143,324.9728,324.3143,324.8276,3009.0
2022-01-06 12:25:00,335.55,335.71,335.16,335.51,1562.0,324.9535,325.1084,324.5758,324.9147,1562.0
2022-01-06 12:30:00,335.5,335.82,335.5,335.82,2229.0,324.905,325.2149,324.905,325.2149,2229.0
2022-01-06 12:35:00,335.79,335.86,335.4,335.4,3213.0,325.1859,325.2537,324.8082,324.8082,3213.0
2022-01-06 12:40:00,335.4,335.77,335.4,335.71,1949.0,324.8082,325.1665,324.8082,325.1084,1949.0
2022-01-06 12:45:00,335.91,336.58,335.91,336.58,3336.0,325.3021,325.9509,325.3021,325.9509,3336.0
2022-01-06 12:50:00,336.47,336.77,336.09,336.77,1795.0,325.8444,326.1349,325.4764,326.1349,1795.0
2022-01-06 12:55:00,336.68,336.82,336.29,336.54,3675.0,326.0478,326.1834,325.6701,325.9122,3675.0
2022-01-06 13:00:00,336.6,336.79,336.24,336.51,2360.0,325.9703,326.1543,325.6217,325.8832,2360.0
2022-01-06 13:05:00,336.87,336.87,336.42,336.58,1936.0,326.2318,326.2318,325.796,325.9509,1936.0
2022-01-06 13:10:00,336.7,336.7,336.31,336.55,3316.0,326.0672,326.0672,325.6895,325.9219,3316.0
2022-01-06 13:15:00,336.43,336.46,335.9,336.3,5782.0,325.8057,325.8347,325.2924,325.6798,5782.0
2022-01-06 13:20:00,336.4,336.4,335.7,335.82,1458.0,325.7766,325.7766,325.0987,325.2149,1458.0
2022-01-06 13:25:00,335.76,335.8,335.23,335.23,6025.0,325.1568,325.1956,324.6436,324.6436,6025.0
2022-01-06 13:30:00,335.17,335.17,334.29,334.37,7668.0,324.5855,324.5855,323.7333,323.8107,7668.0
2022-01-06 13:35:00,334.41,334.55,333.34,333.67,3315.0,323.8495,323.985,322.8133,323.1328,3315.0
2022-01-06 13:40:00,333.67,333.84,333.39,333.69,6531.0,323.1328,323.2975,322.8617,323.1522,6531.0
2022-01-06 13:45:00,333.63,333.81,333.15,333.18,3616.0,323.0941,323.2684,322.6293,322.6583,3616.0
2022-01-06 13:50:00,333.14,333.86,333.14,333.75,2016.0,322.6196,323.3168,322.6196,323.2103,2016.0
2022-01-06 13:55:00,333.62,333.99,333.54,333.86,3903.0,323.0844,323.4427,323.0069,323.3168,3903.0
2022-01-06 14:00:00,333.76,333.87,333.55,333.72,4976.0,323.22,323.3265,323.0166,323.1813,4976.0
2022-01-06 14:05:00,333.84,334.2,333.73,334.2,3517.0,323.2975,323.6461,323.1909,323.6461,3517.0
2022-01-06 14:10:00,334.19,334.59,334.08,334.24,2011.0,323.6364,324.0238,323.5299,323.6848,2011.0
2022-01-06 14:15:00,334.18,334.41,334.0,334.08,2468.0,323.6267,323.8495,323.4524,323.5299,2468.0
2022-01-06 14:20:00,333.99,334.21,333.85,334.21,1722.0,323.4427,323.6558,323.3072,323.6558,1722.0
2022-01-06 14:25:00,334.23,334.76,334.23,334.59,2070.0,323.6752,324.1884,323.6752,324.0238,2070.0
2022-01-06 14:30:00,334.75,334.84,334.36,334.57,5039.0,324.1787,324.2659,323.801,324.0044,5039.0
2022-01-06 14:35:00,334.73,335.15,334.63,334.79,1770.0,324.1594,324.5661,324.0625,324.2175,1770.0
2022-01-06 14:40:00,334.67,334.87,334.39,334.74,5614.0,324.1013,324.2949,323.8301,324.169,5614.0
2022-01-06 14:45:00,334.76,334.97,334.71,334.86,4280.0,324.1884,324.3918,324.14,324.2853,4280.0
2022-01-06 14:50:00,334.87,335.06,334.74,335.0,4043.0,324.2949,324.4789,324.169,324.4208,4043.0
2022-01-06 14:55:00,335.1,335.33,335.06,335.06,3066.0,324.5177,324.7404,324.4789,324.4789,3066.0
2022-01-06 15:00:00,335.15,335.39,335.04,335.17,5747.0,324.5661,324.7985,324.4596,324.5855,5747.0
2022-01-06 15:05:00,335.13,335.25,334.86,334.86,4946.0,324.5467,324.6629,324.2853,324.2853,4946.0
2022-01-06 15:10:00,334.87,335.09,334.75,334.87,5891.0,324.2949,324.508,324.1787,324.2949,5891.0
2022-01-06 15:15:00,334.77,334.81,334.09,334.43,6578.0,324.1981,324.2368,323.5396,323.8688,6578.0
2022-01-06 15:20:00,334.32,334.39,334.04,334.07,4557.0,323.7623,323.8301,323.4912,323.5202,4557.0
2022-01-06 15:25:00,334.12,334.22,333.97,334.07,3796.0,323.5686,323.6655,323.4234,323.5202,3796.0
2022-01-06 15:30:00,334.03,334.09,333.56,334.05,9198.0,323.4815,323.5396,323.0263,323.5008,9198.0
2022-01-06 15:35:00,334.05,334.23,333.69,333.97,10021.0,323.5008,323.6752,323.1522,323.4234,10021.0
2022-01-06 15:40:00,333.91,334.26,333.1,333.63,21960.0,323.3653,323.7042,322.5808,323.0941,21960.0
2022-01-06 15:45:00,333.71,334.02,333.58,333.58,7739.0,323.1716,323.4718,323.0457,323.0457,7739.0
2022-01-06 15:50:00,333.45,333.98,333.4,333.65,14969.0,322.9198,323.433,322.8714,323.1135,14969.0
2022-01-06 15:55:00,333.69,333.7,332.85,333.56,64352.0,323.1522,323.1619,322.3387,323.0263,64352.0
2022-01-07 09:30:00,333.0,333.18,330.02,331.62,14160.0,322.484,322.6583,319.5981,321.1476,14160.0
2022-01-07 09:35:00,331.55,331.55,330.39,331.1,4063.0,321.0798,321.0798,319.9564,320.644,4063.0
2022-01-07 09:40:00,331.42,331.42,329.66,330.35,8132.0,320.9539,320.9539,319.2495,319.9177,8132.0
2022-01-07 09:45:00,330.35,330.59,329.04,329.56,8173.0,319.9177,320.1501,318.6491,319.1526,8173.0
2022-01-07 09:50:00,329.43,329.52,328.27,328.79,14236.0,319.0267,319.1139,317.9034,318.4069,14236.0
2022-01-07 09:55:00,328.78,328.94,328.01,328.34,9085.0,318.3973,318.5522,317.6516,317.9712,9085.0
2022-01-07 10:00:00,328.48,329.0,328.38,329.0,2355.0,318.1067,318.6103,318.0099,318.6103,2355.0
2022-01-07 10:05:00,328.88,328.92,328.17,328.6,5498.0,318.4941,318.5328,317.8065,318.2229,5498.0
2022-01-07 10:10:00,328.61,328.61,328.1,328.1,4505.0,318.2326,318.2326,317.7387,317.7387,4505.0
2022-01-07 10:15:00,328.35,328.35,327.52,328.0,8337.0,317.9808,317.9808,317.1771,317.6419,8337.0
2022-01-07 10:20:00,328.19,328.58,327.55,327.67,7382.0,317.8259,318.2036,317.2061,317.3223,7382.0
2022-01-07 10:25:00,327.54,327.72,327.29,327.68,9797.0,317.1964,317.3707,316.9543,317.332,9797.0
2022-01-07 10:30:00,327.82,328.32,327.76,327.9,4290.0,317.4676,317.9518,317.4095,317.5451,4290.0
2022-01-07 10:35:00,327.91,328.02,327.67,327.75,6299.0,317.5547,317.6613,317.3223,317.3998,6299.0
2022-01-07 10:40:00,327.86,328.39,327.53,327.74,11153.0,317.5063,318.0196,317.1867,317.3901,11153.0
2022-01-07 10:45:00,327.67,327.78,327.15,327.27,3299.0,317.3223,317.4288,316.8187,316.9349,3299.0
2022-01-07 10:50:00,327.07,327.3,326.75,327.22,4789.0,316.7413,316.964,316.4314,316.8865,4789.0
2022-01-07 10:55:00,327.42,327.51,327.02,327.05,4807.0,317.0802,317.1674,316.6928,316.7219,4807.0
2022-01-07 11:00:00,327.31,328.46,327.31,327.6,4511.0,316.9737,318.0874,316.9737,317.2545,4511.0
2022-01-07 11:05:00,327.73,327.73,327.08,327.58,7915.0,317.3804,317.3804,316.7509,317.2352,7915.0
2022-01-07 11:10:00,327.33,327.34,326.89,327.22,4212.0,316.9931,317.0027,316.5669,316.8865,4212.0
2022-01-07 11:15:00,327.29,327.29,326.26,326.28,7928.0,316.9543,316.9543,315.9568,315.9762,7928.0
2022-01-07 11:20:00,326.49,327.54,326.48,326.63,3083.0,316.1796,317.1964,316.1699,316.3152,3083.0
2022-01-07 11:25:00,326.62,327.39,326.33,327.23,4356.0,316.3055,317.0512,316.0246,316.8962,4356.0
2022-01-07 11:30:00,327.33,327.33,326.53,326.86,5956.0,316.9931,316.9931,316.2183,316.5379,5956.0
2022-01-07 11:35:00,326.66,326.77,326.64,326.73,1496.0,316.3442,316.4507,316.3248,316.412,1496.0
2022-01-07 11:40:00,326.63,326.72,326.22,326.48,6746.0,316.3152,316.4023,315.9181,316.1699,6746.0
2022-01-07 11:45:00,326.86,327.05,326.53,327.05,2538.0,316.5379,316.7219,316.2183,316.7219,2538.0
2022-01-07 11:50:00,327.08,327.24,326.96,327.24,8062.0,316.7509,316.9059,316.6347,316.9059,8062.0
2022-01-07 11:55:00,327.57,327.92,327.31,327.31,4109.0,317.2255,317.5644,316.9737,316.9737,4109.0
2022-01-07 12:00:00,327.58,327.62,327.42,327.47,1744.0,317.2352,317.2739,317.0802,317.1286,1744.0
2022-01-07 12:05:00,327.59,327.59,327.27,327.52,3162.0,317.2448,317.2448,316.9349,317.1771,3162.0
2022-01-07 12:10:00,327.23,327.25,326.93,326.97,3944.0,316.8962,316.9156,316.6057,316.6444,3944.0
2022-01-07 12:15:00,327.05,327.14,326.69,326.95,1896.0,316.7219,316.8091,316.3733,316.6251,1896.0
2022-01-07 12:20:00,326.89,327.07,326.77,326.78,1682.0,316.5669,316.7413,316.4507,316.4604,1682.0
2022-01-07 12:25:00,326.73,326.73,326.1,326.43,7907.0,316.412,316.412,315.8019,316.1215,7907.0
2022-01-07 12:30:00,326.3,326.3,325.25,325.4,10703.0,315.9956,315.9956,314.9787,315.124,10703.0
2022-01-07 12:35:00,325.33,325.76,324.54,324.75,21231.0,315.0562,315.4726,314.2912,314.4945,21231.0
2022-01-07 12:40:00,324.98,325.08,324.63,324.63,4064.0,314.7173,314.8141,314.3783,314.3783,4064.0
2022-01-07 12:45:00,324.65,325.23,324.63,325.04,5498.0,314.3977,314.9594,314.3783,314.7754,5498.0
2022-01-07 12:50:00,325.08,325.31,325.0,325.28,3344.0,314.8141,315.0368,314.7366,315.0078,3344.0
2022-01-07 12:55:00,325.3,325.3,324.85,325.29,7106.0,315.0272,315.0272,314.5914,315.0175,7106.0
2022-01-07 13:00:00,325.15,325.15,324.64,324.82,3166.0,314.8819,314.8819,314.388,314.5623,3166.0
2022-01-07 13:05:00,324.78,325.0,324.61,325.0,2972.0,314.5236,314.7366,314.359,314.7366,2972.0
2022-01-07 13:10:00,325.1,325.49,325.01,325.23,11309.0,314.8335,315.2112,314.7463,314.9594,11309.0
2022-01-07 13:15:00,325.17,325.2,324.82,324.91,5316.0,314.9013,314.9303,314.5623,314.6495,5316.0
2022-01-07 13:20:00,324.95,325.18,324.61,324.81,6777.0,314.6882,314.911,314.359,314.5526,6777.0
2022-01-07 13:25:00,324.88,325.05,324.66,325.05,7953.0,314.6204,314.7851,314.4074,314.7851,7953.0
2022-01-07 13:30:00,325.04,325.33,324.81,324.91,15600.0,314.7754,315.0562,314.5526,314.6495,15600.0
2022-01-07 13:35:00,324.96,325.31,324.78,324.88,9214.0,314.6979,315.0368,314.5236,314.6204,9214.0
2022-01-07 13:40:00,324.88,325.37,324.86,325.14,6580.0,314.6204,315.0949,314.6011,314.8722,6580.0
2022-01-07 13:45:00,325.1,325.31,325.1,325.22,3757.0,314.8335,315.0368,314.8335,314.9497,3757.0
2022-01-07 13:50:00,325.09,325.35,324.91,325.21,5071.0,314.8238,315.0756,314.6495,314.94,5071.0
2022-01-07 13:55:00,325.16,325.32,325.06,325.1,5951.0,314.8916,315.0465,314.7947,314.8335,5951.0
2022-01-07 14:00:00,325.1,325.16,324.86,324.9,4984.0,314.8335,314.8916,314.6011,314.6398,4984.0
2022-01-07 14:05:00,324.84,325.34,324.82,325.04,7913.0,314.5817,315.0659,314.5623,314.7754,7913.0
2022-01-07 14:10:00,325.1,325.16,324.93,324.93,4427.0,314.8335,314.8916,314.6688,314.6688,4427.0
2022-01-07 14:15:00,324.91,324.91,324.25,324.48,11079.0,314.6495,314.6495,314.0103,314.2331,11079.0
2022-01-07 14:20:00,324.46,324.6,324.19,324.38,6043.0,314.2137,314.3493,313.9522,314.1362,6043.0
2022-01-07 14:25:00,324.3,324.71,324.19,324.53,8619.0,314.0587,314.4558,313.9522,314.2815,8619.0
2022-01-07 14:30:00,324.47,324.63,324.32,324.33,3016.0,314.2234,314.3783,314.0781,314.0878,3016.0
2022-01-07 14:35:00,324.29,324.68,324.26,324.68,5499.0,314.0491,314.4267,314.02,314.4267,5499.0
2022-01-07 14:40:00,324.76,325.19,324.75,325.09,5109.0,314.5042,314.9206,314.4945,314.8238,5109.0
2022-01-07 14:45:00,325.23,325.7,325.18,325.56,7184.0,314.9594,315.4145,314.911,315.2789,7184.0
2022-01-07 14:50:00,325.34,325.57,325.33,325.55,3730.0,315.0659,315.2886,315.0562,315.2693,3730.0
2022-01-07 14:55:00,325.6,325.74,325.54,325.74,2928.0,315.3177,315.4533,315.2596,315.4533,2928.0
2022-01-07 15:00:00,325.73,325.91,325.62,325.64,4984.0,315.4436,315.6179,315.3371,315.3564,4984.0
2022-01-07 15:05:00,325.66,325.66,325.35,325.46,5284.0,315.3758,315.3758,315.0756,315.1821,5284.0
2022-01-07 15:10:00,325.52,325.52,324.96,325.05,6363.0,315.2402,315.2402,314.6979,314.7851,6363.0
2022-01-07 15:15:00,325.04,325.21,324.81,325.13,5510.0,314.7754,314.94,314.5526,314.8625,5510.0
2022-01-07 15:20:00,325.13,325.19,324.86,324.86,4841.0,314.8625,314.9206,314.6011,314.6011,4841.0
2022-01-07 15:25:00,324.83,324.99,324.45,324.64,7576.0,314.572,314.727,314.204,314.388,7576.0
2022-01-07 15:30:00,324.52,324.8,324.3,324.44,9406.0,314.2718,314.543,314.0587,314.1943,9406.0
2022-01-07 15:35:00,324.43,324.88,324.41,324.68,7730.0,314.1846,314.6204,314.1653,314.4267,7730.0
2022-01-07 15:40:00,324.69,324.99,324.52,324.52,11305.0,314.4364,314.727,314.2718,314.2718,11305.0
2022-01-07 15:45:00,324.48,324.51,324.09,324.25,28381.0,314.2331,314.2621,313.8554,314.0103,28381.0
2022-01-07 15:50:00,324.28,324.28,323.39,323.46,29803.0,314.0394,314.0394,313.1775,313.2453,29803.0
2022-01-07 15:55:00,323.51,323.64,322.69,323.23,120409.0,313.2937,313.4196,312.4996,313.0225,120409.0
2022-01-10 09:30:00,322.3,322.6,319.23,319.62,35302.0,312.1219,312.4124,309.1488,309.5265,35302.0
2022-01-10 09:35:00,319.72,320.72,319.24,320.2,7931.0,309.6234,310.5918,309.1585,310.0882,7931.0
2022-01-10 09:40:00,319.92,320.37,319.25,320.15,7561.0,309.8171,310.2528,309.1682,310.0398,7561.0
2022-01-10 09:45:00,319.75,319.75,317.5,317.68,22620.0,309.6524,309.6524,307.4735,307.6478,22620.0
2022-01-10 09:50:00,317.48,318.95,317.07,318.95,11302.0,307.4541,308.8777,307.0571,308.8777,11302.0
2022-01-10 09:55:00,318.72,319.84,318.53,319.67,7015.0,308.655,309.7396,308.471,309.575,7015.0
2022-01-10 10:00:00,319.59,320.6,319.49,320.6,8586.0,309.4975,310.4756,309.4006,310.4756,8586.0
2022-01-10 10:05:00,320.74,321.78,320.37,321.46,11650.0,310.6112,311.6183,310.2528,311.3084,11650.0
2022-01-10 10:10:00,321.44,321.45,320.15,320.15,7358.0,311.2891,311.2987,310.0398,310.0398,7358.0
2022-01-10 10:15:00,320.06,321.17,319.74,320.64,11123.0,309.9526,311.0276,309.6427,310.5143,11123.0
2022-01-10 10:20:00,320.91,321.55,320.85,321.55,9867.0,310.7758,311.3956,310.7177,311.3956,9867.0
2022-01-10 10:25:00,321.88,322.07,321.62,321.95,8895.0,311.7152,311.8992,311.4634,311.783,8895.0
2022-01-10 10:30:00,321.86,322.45,321.85,321.88,4389.0,311.6958,312.2672,311.6861,311.7152,4389.0
2022-01-10 10:35:00,321.7,322.56,321.7,321.72,11069.0,311.5408,312.3737,311.5408,311.5602,11069.0
2022-01-10 10:40:00,321.57,321.57,320.57,320.65,7425.0,311.415,311.415,310.4465,310.524,7425.0
2022-01-10 10:45:00,320.66,320.92,319.63,320.12,6199.0,310.5337,310.7855,309.5362,310.0107,6199.0
2022-01-10 10:50:00,320.23,320.88,320.22,320.5,6736.0,310.1173,310.7467,310.1076,310.3787,6736.0
2022-01-10 10:55:00,320.62,321.14,320.28,320.8,2400.0,310.495,310.9985,310.1657,310.6693,2400.0
2022-01-10 11:00:00,320.85,320.94,319.92,320.15,5833.0,310.7177,310.8048,309.8171,310.0398,5833.0
2022-01-10 11:05:00,320.28,321.09,320.22,321.09,3152.0,310.1657,310.9501,310.1076,310.9501,3152.0
2022-01-10 11:10:00,321.0,322.13,320.96,321.94,22061.0,310.863,311.9573,310.8242,311.7733,22061.0
2022-01-10 11:15:00,321.85,322.45,321.53,322.0,6416.0,311.6861,312.2672,311.3762,311.8314,6416.0
2022-01-10 11:20:00,321.93,322.85,321.93,322.85,5307.0,311.7636,312.6545,311.7636,312.6545,5307.0
2022-01-10 11:25:00,322.76,323.3,322.63,322.9,14506.0,312.5674,313.0903,312.4415,312.703,14506.0
2022-01-10 11:30:00,322.87,323.04,321.12,321.12,5038.0,312.6739,312.8385,310.9792,310.9792,5038.0
2022-01-10 11:35:00,321.24,321.44,320.6,320.91,8173.0,311.0954,311.2891,310.4756,310.7758,8173.0
2022-01-10 11:40:00,320.78,320.78,320.23,320.51,4027.0,310.6499,310.6499,310.1173,310.3884,4027.0
2022-01-10 11:45:00,320.33,320.33,319.95,320.27,4100.0,310.2141,310.2141,309.8461,310.156,4100.0
2022-01-10 11:50:00,320.44,320.45,319.35,319.46,6111.0,310.3206,310.3303,309.2651,309.3716,6111.0
2022-01-10 11:55:00,319.21,320.25,319.09,320.25,7007.0,309.1295,310.1366,309.0133,310.1366,7007.0
2022-01-10 12:00:00,320.24,320.36,319.93,319.99,6159.0,310.127,310.2432,309.8267,309.8848,6159.0
2022-01-10 12:05:00,320.0,320.0,319.35,319.52,5591.0,309.8945,309.8945,309.2651,309.4297,5591.0
2022-01-10 12:10:00,319.5,319.52,319.05,319.48,8589.0,309.4103,309.4297,308.9745,309.391,8589.0
2022-01-10 12:15:00,319.37,319.72,319.34,319.66,4155.0,309.2844,309.6234,309.2554,309.5653,4155.0
2022-01-10 12:20:00,319.49,320.52,319.46,320.51,6979.0,309.4006,310.3981,309.3716,310.3884,6979.0
2022-01-10 12:25:00,320.52,320.8,320.24,320.71,5325.0,310.3981,310.6693,310.127,310.5821,5325.0
2022-01-10 12:30:00,320.67,320.85,320.18,320.18,2372.0,310.5434,310.7177,310.0688,310.0688,2372.0
2022-01-10 12:35:00,320.25,320.3,320.03,320.03,2005.0,310.1366,310.1851,309.9236,309.9236,2005.0
2022-01-10 12:40:00,319.94,321.02,319.89,320.69,5542.0,309.8364,310.8823,309.788,310.5627,5542.0
2022-01-10 12:45:00,320.71,321.17,320.71,320.99,3214.0,310.5821,311.0276,310.5821,310.8533,3214.0
2022-01-10 12:50:00,321.06,322.24,320.97,321.78,4321.0,310.9211,312.0638,310.8339,311.6183,4321.0
2022-01-10 12:55:00,321.92,322.02,321.47,321.48,2353.0,311.7539,311.8507,311.3181,311.3278,2353.0
2022-01-10 13:00:00,321.64,321.99,321.63,321.65,2425.0,311.4827,311.8217,311.4731,311.4924,2425.0
2022-01-10 13:05:00,321.79,322.04,321.55,321.56,3151.0,311.628,311.8701,311.3956,311.4053,3151.0
2022-01-10 13:10:00,321.82,321.98,321.79,321.9,1300.0,311.6571,311.812,311.628,311.7345,1300.0
2022-01-10 13:15:00,321.79,321.89,321.49,321.59,2601.0,311.628,311.7248,311.3375,311.4343,2601.0
2022-01-10 13:20:00,321.81,322.44,321.6,322.25,3512.0,311.6474,312.2575,311.444,312.0735,3512.0
2022-01-10 13:25:00,322.13,322.41,321.9,322.28,3483.0,311.9573,312.2284,311.7345,312.1025,3483.0
2022-01-10 13:30:00,322.12,322.14,321.16,321.35,6872.0,311.9476,311.967,311.0179,311.2019,6872.0
2022-01-10 13:35:00,321.42,321.45,321.13,321.24,1758.0,311.2697,311.2987,310.9888,311.0954,1758.0
2022-01-10 13:40:00,321.25,321.8,321.24,321.8,1556.0,311.1051,311.6377,311.0954,311.6377,1556.0
2022-01-10 13:45:00,321.95,322.14,321.7,322.02,4164.0,311.783,311.967,311.5408,311.8507,4164.0
2022-01-10 13:50:00,322.08,322.35,321.84,322.35,6272.0,311.9088,312.1703,311.6764,312.1703,6272.0
2022-01-10 13:55:00,322.26,322.66,321.82,322.22,9742.0,312.0832,312.4705,311.6571,312.0444,9742.0
2022-01-10 14:00:00,322.03,322.64,321.99,322.57,3402.0,311.8604,312.4512,311.8217,312.3834,3402.0
2022-01-10 14:05:00,322.53,322.66,322.27,322.65,9485.0,312.3446,312.4705,312.0928,312.4608,9485.0
2022-01-10 14:10:00,322.67,322.98,322.31,322.98,6098.0,312.4802,312.7804,312.1316,312.7804,6098.0
2022-01-10 14:15:00,322.86,323.34,322.74,323.04,5136.0,312.6642,313.1291,312.548,312.8385,5136.0
2022-01-10 14:20:00,323.04,323.04,322.33,322.63,4474.0,312.8385,312.8385,312.151,312.4415,4474.0
2022-01-10 14:25:00,322.53,323.05,322.43,322.9,5676.0,312.3446,312.8482,312.2478,312.703,5676.0
2022-01-10 14:30:00,322.73,322.91,322.3,322.41,5578.0,312.5383,312.7126,312.1219,312.2284,5578.0
2022-01-10 14:35:00,322.4,322.43,322.04,322.21,6537.0,312.2187,312.2478,311.8701,312.0347,6537.0
2022-01-10 14:40:00,322.3,323.12,322.3,322.87,35022.0,312.1219,312.916,312.1219,312.6739,35022.0
2022-01-10 14:45:00,322.93,323.03,322.48,322.48,6663.0,312.732,312.8288,312.2962,312.2962,6663.0
2022-01-10 14:50:00,322.46,322.7,322.05,322.1,4185.0,312.2768,312.5093,311.8798,311.9282,4185.0
2022-01-10 14:55:00,322.24,322.96,322.22,322.86,4292.0,312.0638,312.7611,312.0444,312.6642,4292.0
2022-01-10 15:00:00,322.89,323.13,322.66,322.74,4292.0,312.6933,312.9257,312.4705,312.548,4292.0
2022-01-10 15:05:00,322.74,322.74,321.92,322.2,10375.0,312.548,312.548,311.7539,312.0251,10375.0
2022-01-10 15:10:00,322.35,322.7,322.09,322.18,4471.0,312.1703,312.5093,311.9185,312.0057,4471.0
2022-01-10 15:15:00,322.09,322.34,321.87,322.03,5071.0,311.9185,312.1606,311.7055,311.8604,5071.0
2022-01-10 15:20:00,322.04,322.18,321.65,321.94,15485.0,311.8701,312.0057,311.4924,311.7733,15485.0
2022-01-10 15:25:00,321.89,322.14,321.8,322.07,15952.0,311.7248,311.967,311.6377,311.8992,15952.0
2022-01-10 15:30:00,321.96,322.26,321.62,322.1,10593.0,311.7926,312.0832,311.4634,311.9282,10593.0
2022-01-10 15:35:00,322.1,322.21,321.72,321.72,15346.0,311.9282,312.0347,311.5602,311.5602,15346.0
2022-01-10 15:40:00,321.65,321.96,320.95,321.3,15678.0,311.4924,311.7926,310.8145,311.1535,15678.0
2022-01-10 15:45:00,321.29,321.9,321.26,321.88,15901.0,311.1438,311.7345,311.1147,311.7152,15901.0
2022-01-10 15:50:00,321.96,322.23,321.76,322.16,43205.0,311.7926,312.0541,311.599,311.9863,43205.0
2022-01-10 15:55:00,322.19,323.46,322.19,323.27,92513.0,312.0154,313.2453,312.0154,313.0613,92513.0
2022-01-11 09:30:00,323.42,323.43,320.96,320.96,24249.0,313.2065,313.2162,310.8242,310.8242,24249.0
2022-01-11 09:35:00,321.03,321.29,320.44,321.01,3562.0,310.892,311.1438,310.3206,310.8726,3562.0
2022-01-11 09:40:00,320.99,320.99,319.0,319.67,12770.0,310.8533,310.8533,308.9261,309.575,12770.0
2022-01-11 09:45:00,319.51,319.51,318.65,318.69,2472.0,309.42,309.42,308.5872,308.6259,2472.0
2022-01-11 09:50:00,318.31,319.49,318.06,318.93,5670.0,308.2579,309.4006,308.0158,308.8583,5670.0
2022-01-11 09:55:00,318.75,319.84,318.32,319.66,4374.0,308.684,309.7396,308.2676,309.5653,4374.0
2022-01-11 10:00:00,319.54,319.98,319.21,319.98,3197.0,309.4491,309.8752,309.1295,309.8752,3197.0
2022-01-11 10:05:00,320.55,321.38,320.55,321.26,2968.0,310.4272,311.231,310.4272,311.1147,2968.0
2022-01-11 10:10:00,321.55,321.78,320.75,320.75,6214.0,311.3956,311.6183,310.6208,310.6208,6214.0
2022-01-11 10:15:00,320.83,321.46,320.69,321.46,1776.0,310.6983,311.3084,310.5627,311.3084,1776.0
2022-01-11 10:20:00,321.1,321.27,320.23,321.13,6302.0,310.9598,311.1244,310.1173,310.9888,6302.0
2022-01-11 10:25:00,320.95,321.21,320.65,320.68,1934.0,310.8145,311.0663,310.524,310.5531,1934.0
2022-01-11 10:30:00,320.46,321.27,320.25,320.32,5690.0,310.34,311.1244,310.1366,310.2044,5690.0
2022-01-11 10:35:00,320.0,320.88,319.97,320.41,18641.0,309.8945,310.7467,309.8655,310.2916,18641.0
2022-01-11 10:40:00,320.65,320.65,319.29,319.6,4801.0,310.524,310.524,309.207,309.5072,4801.0
2022-01-11 10:45:00,320.15,321.19,320.15,320.63,3223.0,310.0398,311.047,310.0398,310.5046,3223.0
2022-01-11 10:50:00,320.37,320.99,320.37,320.99,2324.0,310.2528,310.8533,310.2528,310.8533,2324.0
2022-01-11 10:55:00,320.84,321.44,320.78,320.97,4818.0,310.708,311.2891,310.6499,310.8339,4818.0
2022-01-11 11:00:00,321.0,321.1,320.58,320.58,7602.0,310.863,310.9598,310.4562,310.4562,7602.0
2022-01-11 11:05:00,320.81,321.31,320.81,320.93,4317.0,310.679,311.1632,310.679,310.7952,4317.0
2022-01-11 11:10:00,321.17,321.63,321.16,321.42,2864.0,311.0276,311.4731,311.0179,311.2697,2864.0
2022-01-11 11:15:00,321.4,321.63,321.09,321.42,6168.0,311.2503,311.4731,310.9501,311.2697,6168.0
2022-01-11 11:20:00,321.42,321.68,321.34,321.45,6217.0,311.2697,311.5215,311.1922,311.2987,6217.0
2022-01-11 11:25:00,321.4,321.57,320.83,320.94,3958.0,311.2503,311.415,310.6983,310.8048,3958.0
2022-01-11 11:30:00,321.11,321.61,321.11,321.59,3335.0,310.9695,311.4537,310.9695,311.4343,3335.0
2022-01-11 11:35:00,321.64,321.79,321.13,321.21,4511.0,311.4827,311.628,310.9888,311.0663,4511.0
2022-01-11 11:40:00,321.29,322.0,321.29,321.31,21462.0,311.1438,311.8314,311.1438,311.1632,21462.0
2022-01-11 11:45:00,321.26,321.27,320.7,320.98,4233.0,311.1147,311.1244,310.5724,310.8436,4233.0
2022-01-11 11:50:00,321.14,321.56,320.98,321.25,3539.0,310.9985,311.4053,310.8436,311.1051,3539.0
2022-01-11 11:55:00,321.3,321.67,321.23,321.41,5598.0,311.1535,311.5118,311.0857,311.26,5598.0
2022-01-11 12:00:00,321.26,321.58,321.15,321.5,2683.0,311.1147,311.4246,311.0082,311.3472,2683.0
2022-01-11 12:05:00,321.34,321.35,320.38,320.39,12267.0,311.1922,311.2019,310.2625,310.2722,12267.0
2022-01-11 12:10:00,320.55,320.58,320.11,320.36,10383.0,310.4272,310.4562,310.0011,310.2432,10383.0
2022-01-11 12:15:00,320.51,320.56,320.15,320.43,4418.0,310.3884,310.4368,310.0398,310.311,4418.0
2022-01-11 12:20:00,320.53,320.72,320.33,320.37,2100.0,310.4078,310.5918,310.2141,310.2528,2100.0
2022-01-11 12:25:00,320.38,320.39,320.1,320.22,5442.0,310.2625,310.2722,309.9914,310.1076,5442.0
2022-01-11 12:30:00,320.25,320.8,320.25,320.67,3164.0,310.1366,310.6693,310.1366,310.5434,3164.0
2022-01-11 12:35:00,320.69,321.09,320.66,321.0,5304.0,310.5627,310.9501,310.5337,310.863,5304.0
2022-01-11 12:40:00,321.0,321.15,320.46,320.46,9710.0,310.863,311.0082,310.34,310.34,9710.0
2022-01-11 12:45:00,320.63,320.63,320.38,320.6,3211.0,310.5046,310.5046,310.2625,310.4756,3211.0
2022-01-11 12:50:00,320.66,320.94,320.65,320.88,8208.0,310.5337,310.8048,310.524,310.7467,8208.0
2022-01-11 12:55:00,320.86,321.01,320.62,320.86,4865.0,310.7274,310.8726,310.495,310.7274,4865.0
2022-01-11 13:00:00,320.77,321.07,320.32,321.07,4119.0,310.6402,310.9307,310.2044,310.9307,4119.0
2022-01-11 13:05:00,320.89,320.98,320.35,320.35,6392.0,310.7564,310.8436,310.2335,310.2335,6392.0
2022-01-11 13:10:00,320.32,320.89,320.29,320.8,5775.0,310.2044,310.7564,310.1754,310.6693,5775.0
2022-01-11 13:15:00,320.9,321.18,320.83,320.99,7560.0,310.7661,311.0373,310.6983,310.8533,7560.0
2022-01-11 13:20:00,320.99,321.34,320.77,321.3,15167.0,310.8533,311.1922,310.6402,311.1535,15167.0
2022-01-11 13:25:00,321.32,321.71,321.01,321.58,3801.0,311.1728,311.5505,310.8726,311.4246,3801.0
2022-01-11 13:30:00,321.71,321.83,321.38,321.46,1801.0,311.5505,311.6667,311.231,311.3084,1801.0
2022-01-11 13:35:00,321.62,321.98,321.36,321.98,19806.0,311.4634,311.812,311.2116,311.812,19806.0
2022-01-11 13:40:00,322.09,322.7,322.08,322.69,3279.0,311.9185,312.5093,311.9088,312.4996,3279.0
2022-01-11 13:45:00,322.55,322.55,322.02,322.02,3355.0,312.364,312.364,311.8507,311.8507,3355.0
2022-01-11 13:50:00,322.19,322.3,321.86,322.06,4824.0,312.0154,312.1219,311.6958,311.8895,4824.0
2022-01-11 13:55:00,322.2,322.69,322.2,322.51,11541.0,312.0251,312.4996,312.0251,312.3253,11541.0
2022-01-11 14:00:00,322.52,322.58,322.24,322.24,3478.0,312.335,312.3931,312.0638,312.0638,3478.0
2022-01-11 14:05:00,322.19,322.24,321.93,321.99,3139.0,312.0154,312.0638,311.7636,311.8217,3139.0
2022-01-11 14:10:00,322.1,322.1,321.81,322.01,1613.0,311.9282,311.9282,311.6474,311.8411,1613.0
2022-01-11 14:15:00,322.0,322.55,322.0,322.55,2003.0,311.8314,312.364,311.8314,312.364,2003.0
2022-01-11 14:20:00,322.9,323.0,322.76,322.92,3874.0,312.703,312.7998,312.5674,312.7223,3874.0
2022-01-11 14:25:00,323.03,323.41,322.96,323.11,25398.0,312.8288,313.1968,312.7611,312.9063,25398.0
2022-01-11 14:30:00,323.21,323.23,322.99,323.06,4312.0,313.0032,313.0225,312.7901,312.8579,4312.0
2022-01-11 14:35:00,323.08,323.26,323.0,323.12,6307.0,312.8773,313.0516,312.7998,312.916,6307.0
2022-01-11 14:40:00,323.11,323.13,322.62,322.75,5894.0,312.9063,312.9257,312.4318,312.5577,5894.0
2022-01-11 14:45:00,322.7,322.76,322.53,322.76,5002.0,312.5093,312.5674,312.3446,312.5674,5002.0
2022-01-11 14:50:00,322.69,323.02,322.67,323.02,2805.0,312.4996,312.8192,312.4802,312.8192,2805.0
2022-01-11 14:55:00,323.05,323.33,323.04,323.18,2515.0,312.8482,313.1194,312.8385,312.9741,2515.0
2022-01-11 15:00:00,323.24,323.98,323.24,323.87,2467.0,313.0322,313.7488,313.0322,313.6423,2467.0
2022-01-11 15:05:00,323.98,324.31,323.97,324.09,3882.0,313.7488,314.0684,313.7392,313.8554,3882.0
2022-01-11 15:10:00,324.02,324.46,324.02,324.46,4324.0,313.7876,314.2137,313.7876,314.2137,4324.0
2022-01-11 15:15:00,324.5,324.67,324.07,324.19,17400.0,314.2524,314.4171,313.836,313.9522,17400.0
2022-01-11 15:20:00,324.19,324.29,323.8,323.8,2604.0,313.9522,314.0491,313.5745,313.5745,2604.0
2022-01-11 15:25:00,323.94,324.05,323.64,323.92,3318.0,313.7101,313.8166,313.4196,313.6907,3318.0
2022-01-11 15:30:00,324.06,324.28,323.7,323.71,7199.0,313.8263,314.0394,313.4777,313.4874,7199.0
2022-01-11 15:35:00,323.72,323.78,323.28,323.35,6602.0,313.4971,313.5552,313.071,313.1387,6602.0
2022-01-11 15:40:00,323.4,323.84,323.4,323.45,7432.0,313.1872,313.6133,313.1872,313.2356,7432.0
2022-01-11 15:45:00,323.55,323.7,323.3,323.62,27418.0,313.3324,313.4777,313.0903,313.4002,27418.0
2022-01-11 15:50:00,323.62,323.84,323.15,323.69,17252.0,313.4002,313.6133,312.9451,313.468,17252.0
2022-01-11 15:55:00,323.69,324.65,323.62,324.55,50790.0,313.468,314.3977,313.4002,314.3008,50790.0
2022-01-12 09:30:00,325.35,326.01,325.05,325.72,18669.0,315.0756,315.7147,314.7851,315.4339,18669.0
2022-01-12 09:35:00,325.84,325.84,324.07,325.08,5284.0,315.5501,315.5501,313.836,314.8141,5284.0
2022-01-12 09:40:00,324.93,325.0,323.84,324.49,2370.0,314.6688,314.7366,313.6133,314.2427,2370.0
2022-01-12 09:45:00,324.93,325.74,324.91,325.73,2901.0,314.6688,315.4533,314.6495,315.4436,2901.0
2022-01-12 09:50:00,325.97,325.97,324.44,324.44,6169.0,315.676,315.676,314.1943,314.1943,6169.0
2022-01-12 09:55:00,324.56,324.57,323.27,323.36,6879.0,314.3105,314.3202,313.0613,313.1484,6879.0
2022-01-12 10:00:00,323.66,324.26,322.99,323.94,12859.0,313.439,314.02,312.7901,313.7101,12859.0
2022-01-12 10:05:00,323.85,324.57,323.43,324.19,27886.0,313.623,314.3202,313.2162,313.9522,27886.0
2022-01-12 10:10:00,324.06,324.06,323.0,323.03,20647.0,313.8263,313.8263,312.7998,312.8288,20647.0
2022-01-12 10:15:00,323.09,323.63,323.09,323.31,14407.0,312.887,313.4099,312.887,313.1,14407.0
2022-01-12 10:20:00,323.66,323.79,323.0,323.12,15891.0,313.439,313.5648,312.7998,312.916,15891.0
2022-01-12 10:25:00,323.22,323.28,322.05,322.1,12420.0,313.0128,313.071,311.8798,311.9282,12420.0
2022-01-12 10:30:00,322.35,322.54,321.28,322.18,21892.0,312.1703,312.3543,311.1341,312.0057,21892.0
2022-01-12 10:35:00,322.27,322.81,321.86,321.87,3591.0,312.0928,312.6158,311.6958,311.7055,3591.0
2022-01-12 10:40:00,322.11,322.13,321.32,321.53,5630.0,311.9379,311.9573,311.1728,311.3762,5630.0
2022-01-12 10:45:00,321.85,322.18,321.46,321.46,4699.0,311.6861,312.0057,311.3084,311.3084,4699.0
2022-01-12 10:50:00,321.06,321.39,320.26,321.38,13329.0,310.9211,311.2406,310.1463,311.231,13329.0
2022-01-12 10:55:00,321.13,321.32,320.08,320.54,25173.0,310.9888,311.1728,309.972,310.4175,25173.0
2022-01-12 11:00:00,320.54,321.96,320.4,320.64,9110.0,310.4175,311.7926,310.2819,310.5143,9110.0
2022-01-12 11:05:00,320.8,320.83,319.29,320.06,12936.0,310.6693,310.6983,309.207,309.9526,12936.0
2022-01-12 11:10:00,320.06,321.14,320.05,321.12,14780.0,309.9526,310.9985,309.943,310.9792,14780.0
2022-01-12 11:15:00,321.09,321.73,321.09,321.28,9165.0,310.9501,311.5699,310.9501,311.1341,9165.0
2022-01-12 11:20:00,321.22,321.23,320.39,321.11,6008.0,311.076,311.0857,310.2722,310.9695,6008.0
2022-01-12 11:25:00,320.72,321.02,320.53,321.01,9057.0,310.5918,310.8823,310.4078,310.8726,9057.0
2022-01-12 11:30:00,320.92,321.62,320.92,321.37,4368.0,310.7855,311.4634,310.7855,311.2213,4368.0
2022-01-12 11:35:00,321.39,321.71,320.97,321.4,17572.0,311.2406,311.5505,310.8339,311.2503,17572.0
2022-01-12 11:40:00,321.15,321.7,320.66,321.7,25230.0,311.0082,311.5408,310.5337,311.5408,25230.0
2022-01-12 11:45:00,321.57,321.69,321.11,321.21,5714.0,311.415,311.5312,310.9695,311.0663,5714.0
2022-01-12 11:50:00,321.3,321.46,321.2,321.31,4374.0,311.1535,311.3084,311.0566,311.1632,4374.0
2022-01-12 11:55:00,321.29,321.42,321.12,321.22,7167.0,311.1438,311.2697,310.9792,311.076,7167.0
2022-01-12 12:00:00,321.47,321.63,321.0,321.02,8445.0,311.3181,311.4731,310.863,310.8823,8445.0
2022-01-12 12:05:00,321.17,321.61,320.57,321.13,9147.0,311.0276,311.4537,310.4465,310.9888,9147.0
2022-01-12 12:10:00,321.12,321.18,321.04,321.18,2343.0,310.9792,311.0373,310.9017,311.0373,2343.0
2022-01-12 12:15:00,321.22,321.5,321.21,321.44,2805.0,311.076,311.3472,311.0663,311.2891,2805.0
2022-01-12 12:20:00,321.35,321.51,321.17,321.24,3085.0,311.2019,311.3568,311.0276,311.0954,3085.0
2022-01-12 12:25:00,321.33,321.82,321.33,321.82,2637.0,311.1825,311.6571,311.1825,311.6571,2637.0
2022-01-12 12:30:00,321.69,321.83,321.5,321.64,2721.0,311.5312,311.6667,311.3472,311.4827,2721.0
2022-01-12 12:35:00,321.72,322.09,321.62,321.62,1864.0,311.5602,311.9185,311.4634,311.4634,1864.0
2022-01-12 12:40:00,321.56,321.58,321.37,321.38,2137.0,311.4053,311.4246,311.2213,311.231,2137.0
2022-01-12 12:45:00,321.28,321.41,320.5,320.81,11830.0,311.1341,311.26,310.3787,310.679,11830.0
2022-01-12 12:50:00,321.0,321.26,321.0,321.15,3299.0,310.863,311.1147,310.863,311.0082,3299.0
2022-01-12 12:55:00,321.11,321.6,321.04,321.6,4383.0,310.9695,311.444,310.9017,311.444,4383.0
2022-01-12 13:00:00,321.55,321.64,321.09,321.27,5988.0,311.3956,311.4827,310.9501,311.1244,5988.0
2022-01-12 13:05:00,321.22,321.22,321.11,321.11,1324.0,311.076,311.076,310.9695,310.9695,1324.0
2022-01-12 13:10:00,321.14,321.14,320.69,320.69,4521.0,310.9985,310.9985,310.5627,310.5627,4521.0
2022-01-12 13:15:00,320.69,321.05,320.62,320.99,6204.0,310.5627,310.9114,310.495,310.8533,6204.0
2022-01-12 13:20:00,321.03,321.07,320.55,320.55,3009.0,310.892,310.9307,310.4272,310.4272,3009.0
2022-01-12 13:25:00,320.67,320.9,320.56,320.56,3010.0,310.5434,310.7661,310.4368,310.4368,3010.0
2022-01-12 13:30:00,320.38,320.63,320.38,320.58,1710.0,310.2625,310.5046,310.2625,310.4562,1710.0
2022-01-12 13:35:00,320.77,320.77,320.55,320.72,1706.0,310.6402,310.6402,310.4272,310.5918,1706.0
2022-01-12 13:40:00,320.72,320.79,320.7,320.79,745.0,310.5918,310.6596,310.5724,310.6596,745.0
2022-01-12 13:45:00,320.73,321.01,320.65,320.82,4884.0,310.6015,310.8726,310.524,310.6886,4884.0
2022-01-12 13:50:00,320.81,321.05,320.8,321.05,2700.0,310.679,310.9114,310.6693,310.9114,2700.0
2022-01-12 13:55:00,320.99,321.06,320.62,320.91,4292.0,310.8533,310.9211,310.495,310.7758,4292.0
2022-01-12 14:00:00,320.96,321.6,320.76,321.53,5791.0,310.8242,311.444,310.6305,311.3762,5791.0
2022-01-12 14:05:00,321.46,321.59,321.27,321.52,3018.0,311.3084,311.4343,311.1244,311.3665,3018.0
2022-01-12 14:10:00,321.62,321.63,321.49,321.58,2305.0,311.4634,311.4731,311.3375,311.4246,2305.0
2022-01-12 14:15:00,321.68,322.22,321.57,322.14,3950.0,311.5215,312.0444,311.415,311.967,3950.0
2022-01-12 14:20:00,322.21,322.42,322.2,322.24,1931.0,312.0347,312.2381,312.0251,312.0638,1931.0
2022-01-12 14:25:00,322.28,322.63,322.28,322.45,4038.0,312.1025,312.4415,312.1025,312.2672,4038.0
2022-01-12 14:30:00,322.62,322.62,321.96,322.05,6952.0,312.4318,312.4318,311.7926,311.8798,6952.0
2022-01-12 14:35:00,322.06,322.23,321.91,322.23,5604.0,311.8895,312.0541,311.7442,312.0541,5604.0
2022-01-12 14:40:00,322.26,322.53,322.22,322.42,2446.0,312.0832,312.3446,312.0444,312.2381,2446.0
2022-01-12 14:45:00,322.49,322.49,321.99,322.06,5208.0,312.3059,312.3059,311.8217,311.8895,5208.0
2022-01-12 14:50:00,322.1,322.29,322.1,322.28,2211.0,311.9282,312.1122,311.9282,312.1025,2211.0
2022-01-12 14:55:00,322.3,322.38,322.11,322.11,1884.0,312.1219,312.1994,311.9379,311.9379,1884.0
2022-01-12 15:00:00,322.13,322.31,321.76,321.78,5517.0,311.9573,312.1316,311.599,311.6183,5517.0
2022-01-12 15:05:00,321.79,321.79,321.43,321.43,3020.0,311.628,311.628,311.2794,311.2794,3020.0
2022-01-12 15:10:00,321.5,321.73,321.5,321.64,5497.0,311.3472,311.5699,311.3472,311.4827,5497.0
2022-01-12 15:15:00,321.67,321.85,321.63,321.72,5187.0,311.5118,311.6861,311.4731,311.5602,5187.0
2022-01-12 15:20:00,321.7,321.8,321.65,321.75,3187.0,311.5408,311.6377,311.4924,311.5893,3187.0
2022-01-12 15:25:00,321.7,321.78,321.63,321.75,3336.0,311.5408,311.6183,311.4731,311.5893,3336.0
2022-01-12 15:30:00,321.72,321.79,321.41,321.42,6248.0,311.5602,311.628,311.26,311.2697,6248.0
2022-01-12 15:35:00,321.47,321.68,321.33,321.42,7058.0,311.3181,311.5215,311.1825,311.2697,7058.0
2022-01-12 15:40:00,321.34,321.85,321.34,321.83,8630.0,311.1922,311.6861,311.1922,311.6667,8630.0
2022-01-12 15:45:00,321.75,322.16,321.66,321.83,18435.0,311.5893,311.9863,311.5021,311.6667,18435.0
2022-01-12 15:50:00,321.83,322.46,321.83,322.31,21720.0,311.6667,312.2768,311.6667,312.1316,21720.0
2022-01-12 15:55:00,322.25,322.33,321.38,321.85,75085.0,312.0735,312.151,311.231,311.6861,75085.0
2022-01-13 09:30:00,322.24,322.5,321.32,322.2,12975.0,312.0638,312.3156,311.1728,312.0251,12975.0
2022-01-13 09:35:00,322.68,323.64,322.17,323.47,5866.0,312.4899,313.4196,311.996,313.255,5866.0
2022-01-13 09:40:00,323.47,323.52,322.46,322.68,4190.0,313.255,313.3034,312.2768,312.4899,4190.0
2022-01-13 09:45:00,322.89,324.5,322.88,324.34,3932.0,312.6933,314.2524,312.6836,314.0975,3932.0
2022-01-13 09:50:00,324.31,324.5,323.39,323.79,3270.0,314.0684,314.2524,313.1775,313.5648,3270.0
2022-01-13 09:55:00,323.99,324.0,323.18,323.27,3167.0,313.7585,313.7682,312.9741,313.0613,3167.0
2022-01-13 10:00:00,323.36,323.36,322.38,322.42,2201.0,313.1484,313.1484,312.1994,312.2381,2201.0
2022-01-13 10:05:00,322.01,323.11,322.01,322.48,6627.0,311.8411,312.9063,311.8411,312.2962,6627.0
2022-01-13 10:10:00,322.53,322.81,322.26,322.67,3024.0,312.3446,312.6158,312.0832,312.4802,3024.0
2022-01-13 10:15:00,322.4,322.94,322.26,322.88,5025.0,312.2187,312.7417,312.0832,312.6836,5025.0
2022-01-13 10:20:00,322.88,323.0,322.26,322.41,10665.0,312.6836,312.7998,312.0832,312.2284,10665.0
2022-01-13 10:25:00,322.28,322.53,322.01,322.43,3742.0,312.1025,312.3446,311.8411,312.2478,3742.0
2022-01-13 10:30:00,322.55,322.73,321.39,321.46,9411.0,312.364,312.5383,311.2406,311.3084,9411.0
2022-01-13 10:35:00,321.33,321.33,320.85,321.19,4263.0,311.1825,311.1825,310.7177,311.047,4263.0
2022-01-13 10:40:00,321.05,321.17,320.69,320.87,7443.0,310.9114,311.0276,310.5627,310.7371,7443.0
2022-01-13 10:45:00,320.97,321.38,320.65,320.86,6635.0,310.8339,311.231,310.524,310.7274,6635.0
2022-01-13 10:50:00,320.76,321.0,320.3,320.49,7029.0,310.6305,310.863,310.1851,310.3691,7029.0
2022-01-13 10:55:00,320.48,321.06,320.48,321.06,6273.0,310.3594,310.9211,310.3594,310.9211,6273.0
2022-01-13 11:00:00,321.07,321.32,320.56,320.9,7274.0,310.9307,311.1728,310.4368,310.7661,7274.0
2022-01-13 11:05:00,320.75,321.19,320.5,321.07,5716.0,310.6208,311.047,310.3787,310.9307,5716.0
2022-01-13 11:10:00,321.04,321.04,320.42,320.85,4791.0,310.9017,310.9017,310.3013,310.7177,4791.0
2022-01-13 11:15:00,320.78,320.9,320.39,320.52,7248.0,310.6499,310.7661,310.2722,310.3981,7248.0
2022-01-13 11:20:00,320.43,320.93,320.31,320.81,2785.0,310.311,310.7952,310.1947,310.679,2785.0
2022-01-13 11:25:00,321.07,321.56,321.01,321.42,6208.0,310.9307,311.4053,310.8726,311.2697,6208.0
2022-01-13 11:30:00,321.66,321.66,321.31,321.46,19021.0,311.5021,311.5021,311.1632,311.3084,19021.0
2022-01-13 11:35:00,321.66,321.82,321.44,321.82,4070.0,311.5021,311.6571,311.2891,311.6571,4070.0
2022-01-13 11:40:00,321.74,321.74,321.53,321.66,1066.0,311.5796,311.5796,311.3762,311.5021,1066.0
2022-01-13 11:45:00,321.54,321.74,320.97,320.97,7043.0,311.3859,311.5796,310.8339,310.8339,7043.0
2022-01-13 11:50:00,320.92,321.54,320.85,321.47,5440.0,310.7855,311.3859,310.7177,311.3181,5440.0
2022-01-13 11:55:00,321.49,321.49,321.12,321.42,1724.0,311.3375,311.3375,310.9792,311.2697,1724.0
2022-01-13 12:00:00,321.38,321.38,320.89,320.89,4438.0,311.231,311.231,310.7564,310.7564,4438.0
2022-01-13 12:05:00,320.87,320.91,320.69,320.73,2914.0,310.7371,310.7758,310.5627,310.6015,2914.0
2022-01-13 12:10:00,320.68,320.68,319.81,319.81,4877.0,310.5531,310.5531,309.7105,309.7105,4877.0
2022-01-13 12:15:00,319.5,319.98,319.13,319.71,8311.0,309.4103,309.8752,309.052,309.6137,8311.0
2022-01-13 12:20:00,319.54,319.83,319.32,319.8,4380.0,309.4491,309.7299,309.236,309.7008,4380.0
2022-01-13 12:25:00,319.74,319.92,319.63,319.8,1967.0,309.6427,309.8171,309.5362,309.7008,1967.0
2022-01-13 12:30:00,319.66,320.27,319.52,320.04,2568.0,309.5653,310.156,309.4297,309.9333,2568.0
2022-01-13 12:35:00,320.07,320.62,320.01,320.62,2109.0,309.9623,310.495,309.9042,310.495,2109.0
2022-01-13 12:40:00,320.38,320.46,320.02,320.02,2509.0,310.2625,310.34,309.9139,309.9139,2509.0
2022-01-13 12:45:00,320.19,320.28,319.8,320.1,4273.0,310.0785,310.1657,309.7008,309.9914,4273.0
2022-01-13 12:50:00,319.9,320.31,319.83,319.87,3035.0,309.7977,310.1947,309.7299,309.7686,3035.0
2022-01-13 12:55:00,320.02,320.02,319.85,319.94,1740.0,309.9139,309.9139,309.7493,309.8364,1740.0
2022-01-13 13:00:00,319.89,320.18,319.6,319.8,3818.0,309.788,310.0688,309.5072,309.7008,3818.0
2022-01-13 13:05:00,320.02,320.19,319.81,319.9,9005.0,309.9139,310.0785,309.7105,309.7977,9005.0
2022-01-13 13:10:00,319.85,319.94,319.54,319.91,5130.0,309.7493,309.8364,309.4491,309.8074,5130.0
2022-01-13 13:15:00,319.82,320.33,319.81,320.32,3728.0,309.7202,310.2141,309.7105,310.2044,3728.0
2022-01-13 13:20:00,320.28,320.29,319.79,319.79,11324.0,310.1657,310.1754,309.6912,309.6912,11324.0
2022-01-13 13:25:00,319.81,319.85,319.04,319.06,8391.0,309.7105,309.7493,308.9648,308.9842,8391.0
2022-01-13 13:30:00,319.04,319.23,318.92,318.97,9455.0,308.9648,309.1488,308.8486,308.8971,9455.0
2022-01-13 13:35:00,318.88,319.15,318.81,318.98,7499.0,308.8099,309.0714,308.7421,308.9067,7499.0
2022-01-13 13:40:00,318.95,318.95,318.34,318.34,5775.0,308.8777,308.8777,308.287,308.287,5775.0
2022-01-13 13:45:00,318.49,318.8,318.37,318.59,7834.0,308.4322,308.7324,308.316,308.5291,7834.0
2022-01-13 13:50:00,318.55,318.57,318.18,318.3,6786.0,308.4903,308.5097,308.132,308.2482,6786.0
2022-01-13 13:55:00,318.34,318.79,318.17,318.79,4245.0,308.287,308.7227,308.1223,308.7227,4245.0
2022-01-13 14:00:00,318.66,318.79,318.5,318.61,14371.0,308.5968,308.7227,308.4419,308.5484,14371.0
2022-01-13 14:05:00,318.61,318.7,318.36,318.7,5891.0,308.5484,308.6356,308.3063,308.6356,5891.0
2022-01-13 14:10:00,318.79,318.79,318.31,318.31,4702.0,308.7227,308.7227,308.2579,308.2579,4702.0
2022-01-13 14:15:00,318.11,318.22,317.87,317.92,6868.0,308.0642,308.1707,307.8318,307.8802,6868.0
2022-01-13 14:20:00,317.94,317.94,317.39,317.39,6506.0,307.8996,307.8996,307.367,307.367,6506.0
2022-01-13 14:25:00,317.29,317.52,317.0,317.0,7672.0,307.2701,307.4928,306.9893,306.9893,7672.0
2022-01-13 14:30:00,316.9,317.28,316.64,317.07,8164.0,306.8924,307.2604,306.6406,307.0571,8164.0
2022-01-13 14:35:00,317.22,317.24,316.84,316.84,9970.0,307.2023,307.2217,306.8343,306.8343,9970.0
2022-01-13 14:40:00,317.0,317.65,316.98,317.65,7030.0,306.9893,307.6187,306.9699,307.6187,7030.0
2022-01-13 14:45:00,317.66,317.87,317.33,317.82,12578.0,307.6284,307.8318,307.3088,307.7834,12578.0
2022-01-13 14:50:00,317.7,318.04,317.7,318.04,8333.0,307.6672,307.9964,307.6672,307.9964,8333.0
2022-01-13 14:55:00,318.0,318.29,317.91,318.29,2420.0,307.9577,308.2385,307.8705,308.2385,2420.0
2022-01-13 15:00:00,318.26,318.26,317.46,317.54,4423.0,308.2095,308.2095,307.4347,307.5122,4423.0
2022-01-13 15:05:00,317.74,317.74,317.52,317.65,2304.0,307.7059,307.7059,307.4928,307.6187,2304.0
2022-01-13 15:10:00,317.53,317.82,317.45,317.81,3187.0,307.5025,307.7834,307.4251,307.7737,3187.0
2022-01-13 15:15:00,317.8,318.46,317.71,318.15,3938.0,307.764,308.4032,307.6768,308.103,3938.0
2022-01-13 15:20:00,318.33,318.33,317.89,317.89,3683.0,308.2773,308.2773,307.8512,307.8512,3683.0
2022-01-13 15:25:00,317.99,318.15,317.88,317.91,6069.0,307.948,308.103,307.8415,307.8705,6069.0
2022-01-13 15:30:00,317.99,318.26,317.67,317.9,11842.0,307.948,308.2095,307.6381,307.8608,11842.0
2022-01-13 15:35:00,317.79,318.01,317.57,317.57,5580.0,307.7543,307.9674,307.5413,307.5413,5580.0
2022-01-13 15:40:00,317.61,318.14,317.52,317.75,8348.0,307.58,308.0933,307.4928,307.7156,8348.0
2022-01-13 15:45:00,317.76,317.9,317.11,317.21,13595.0,307.7253,307.8608,307.0958,307.1926,13595.0
2022-01-13 15:50:00,317.3,317.8,317.09,317.36,26303.0,307.2798,307.764,307.0764,307.3379,26303.0
2022-01-13 15:55:00,317.3,317.61,316.69,317.33,54902.0,307.2798,307.58,306.6891,307.3088,54902.0
2022-01-14 09:30:00,310.24,312.76,307.24,308.23,124322.0,300.4427,302.8832,297.5375,298.4962,124322.0
2022-01-14 09:35:00,307.52,309.73,307.52,309.44,50798.0,297.8086,299.9489,297.8086,299.668,50798.0
2022-01-14 09:40:00,309.48,309.91,307.75,308.84,28586.0,299.7067,300.1232,298.0314,299.087,28586.0
2022-01-14 09:45:00,308.66,309.76,308.65,308.98,23577.0,298.9126,299.9779,298.903,299.2225,23577.0
2022-01-14 09:50:00,308.86,310.61,308.42,310.0,84613.0,299.1063,300.8011,298.6802,300.2103,84613.0
2022-01-14 09:55:00,309.79,311.45,309.42,311.28,32214.0,300.007,301.6145,299.6486,301.4499,32214.0
2022-01-14 10:00:00,311.38,311.46,310.51,311.46,16684.0,301.5467,301.6242,300.7042,301.6242,16684.0
2022-01-14 10:05:00,311.54,313.45,311.45,312.19,40362.0,301.7017,303.5514,301.6145,302.3312,40362.0
2022-01-14 10:10:00,312.21,312.21,311.3,311.45,37300.0,302.3505,302.3505,301.4693,301.6145,37300.0
2022-01-14 10:15:00,311.43,311.66,310.28,311.53,37310.0,301.5952,301.8179,300.4815,301.692,37310.0
2022-01-14 10:20:00,311.08,311.24,309.98,309.98,9528.0,301.2562,301.4112,300.191,300.191,9528.0
2022-01-14 10:25:00,310.0,310.27,309.63,310.0,19993.0,300.2103,300.4718,299.852,300.2103,19993.0
2022-01-14 10:30:00,309.94,310.52,309.14,310.32,19555.0,300.1522,300.7139,299.3775,300.5202,19555.0
2022-01-14 10:35:00,310.37,310.57,309.0,309.0,19572.0,300.5686,300.7623,299.2419,299.2419,19572.0
2022-01-14 10:40:00,309.09,309.09,308.05,308.31,20936.0,299.3291,299.3291,298.3219,298.5737,20936.0
2022-01-14 10:45:00,308.31,308.55,307.56,307.85,44759.0,298.5737,298.8061,297.8474,298.1282,44759.0
2022-01-14 10:50:00,307.74,308.3,307.48,307.93,16245.0,298.0217,298.564,297.7699,298.2057,16245.0
2022-01-14 10:55:00,307.93,307.93,307.07,307.38,19207.0,298.2057,298.2057,297.3729,297.6731,19207.0
2022-01-14 11:00:00,307.48,307.88,306.8,306.83,10997.0,297.7699,298.1573,297.1114,297.1404,10997.0
2022-01-14 11:05:00,306.81,307.04,306.08,306.63,12446.0,297.1211,297.3438,296.4141,296.9468,12446.0
2022-01-14 11:10:00,306.62,306.63,305.82,305.93,17628.0,296.9371,296.9468,296.1623,296.2689,17628.0
2022-01-14 11:15:00,305.91,305.99,304.77,305.0,21264.0,296.2495,296.327,295.1455,295.3682,21264.0
2022-01-14 11:20:00,305.0,305.21,304.55,305.09,17708.0,295.3682,295.5716,294.9324,295.4554,17708.0
2022-01-14 11:25:00,304.86,304.89,304.0,304.18,21288.0,295.2326,295.2617,294.3998,294.5741,21288.0
2022-01-14 11:30:00,304.35,305.41,304.35,304.76,15282.0,294.7388,295.7653,294.7388,295.1358,15282.0
2022-01-14 11:35:00,304.97,305.81,304.52,304.99,11379.0,295.3392,296.1526,294.9034,295.3585,11379.0
2022-01-14 11:40:00,305.15,305.91,305.14,305.91,6430.0,295.5135,296.2495,295.5038,296.2495,6430.0
2022-01-14 11:45:00,305.93,306.77,305.53,306.62,6400.0,296.2689,297.0823,295.8815,296.9371,6400.0
2022-01-14 11:50:00,306.61,306.69,305.89,306.57,18899.0,296.9274,297.0049,296.2301,296.8886,18899.0
2022-01-14 11:55:00,306.65,307.35,306.36,307.24,9716.0,296.9661,297.644,296.6853,297.5375,9716.0
2022-01-14 12:00:00,307.19,307.3,306.58,307.17,16105.0,297.4891,297.5956,296.8983,297.4697,16105.0
2022-01-14 12:05:00,307.05,307.27,306.63,306.84,9022.0,297.3535,297.5665,296.9468,297.1501,9022.0
2022-01-14 12:10:00,306.79,307.28,306.43,306.51,12081.0,297.1017,297.5762,296.7531,296.8305,12081.0
2022-01-14 12:15:00,306.59,306.99,306.59,306.94,8237.0,296.908,297.2954,296.908,297.247,8237.0
2022-01-14 12:20:00,306.91,306.94,306.64,306.79,6201.0,297.2179,297.247,296.9564,297.1017,6201.0
2022-01-14 12:25:00,306.73,307.79,306.64,307.6,9802.0,297.0436,298.0701,296.9564,297.8861,9802.0
2022-01-14 12:30:00,307.58,307.67,307.23,307.67,5107.0,297.8668,297.9539,297.5278,297.9539,5107.0
2022-01-14 12:35:00,307.73,308.14,307.59,308.02,18809.0,298.012,298.4091,297.8764,298.2929,18809.0
2022-01-14 12:40:00,307.92,308.2,307.73,307.9,7841.0,298.196,298.4672,298.012,298.1766,7841.0
2022-01-14 12:45:00,307.9,308.11,307.58,307.64,15932.0,298.1766,298.38,297.8668,297.9249,15932.0
2022-01-14 12:50:00,307.71,307.81,306.69,306.81,10948.0,297.9926,298.0895,297.0049,297.1211,10948.0
2022-01-14 12:55:00,306.81,306.94,306.49,306.94,10587.0,297.1211,297.247,296.8112,297.247,10587.0
2022-01-14 13:00:00,306.93,307.0,306.68,306.86,6426.0,297.2373,297.3051,296.9952,297.1695,6426.0
2022-01-14 13:05:00,306.85,306.87,306.64,306.65,13577.0,297.1598,297.1792,296.9564,296.9661,13577.0
2022-01-14 13:10:00,306.64,307.45,306.64,307.22,22974.0,296.9564,297.7409,296.9564,297.5181,22974.0
2022-01-14 13:15:00,307.04,307.12,306.59,306.87,5272.0,297.3438,297.4213,296.908,297.1792,5272.0
2022-01-14 13:20:00,306.87,306.91,306.6,306.75,18612.0,297.1792,297.2179,296.9177,297.063,18612.0
2022-01-14 13:25:00,306.66,307.13,306.54,307.13,10037.0,296.9758,297.431,296.8596,297.431,10037.0
2022-01-14 13:30:00,306.91,307.3,306.5,306.68,8108.0,297.2179,297.5956,296.8209,296.9952,8108.0
2022-01-14 13:35:00,306.88,307.16,306.73,306.73,6103.0,297.1889,297.46,297.0436,297.0436,6103.0
2022-01-14 13:40:00,306.79,307.85,306.65,307.59,7367.0,297.1017,298.1282,296.9661,297.8764,7367.0
2022-01-14 13:45:00,307.58,307.58,306.9,307.12,5391.0,297.8668,297.8668,297.2082,297.4213,5391.0
2022-01-14 13:50:00,307.06,307.56,306.92,306.94,10229.0,297.3632,297.8474,297.2276,297.247,10229.0
2022-01-14 13:55:00,306.97,307.83,306.96,307.76,7846.0,297.276,298.1089,297.2663,298.0411,7846.0
2022-01-14 14:00:00,307.87,308.28,307.67,308.28,8796.0,298.1476,298.5446,297.9539,298.5446,8796.0
2022-01-14 14:05:00,308.47,308.47,307.88,308.1,11479.0,298.7286,298.7286,298.1573,298.3703,11479.0
2022-01-14 14:10:00,308.13,308.39,307.98,308.33,7180.0,298.3994,298.6512,298.2541,298.5931,7180.0
2022-01-14 14:15:00,308.45,308.45,308.03,308.23,3763.0,298.7093,298.7093,298.3025,298.4962,3763.0
2022-01-14 14:20:00,308.12,308.48,308.03,308.48,9329.0,298.3897,298.7383,298.3025,298.7383,9329.0
2022-01-14 14:25:00,308.54,308.59,307.81,308.15,9184.0,298.7964,298.8449,298.0895,298.4188,9184.0
2022-01-14 14:30:00,308.3,309.07,308.25,309.02,9151.0,298.564,299.3097,298.5156,299.2613,9151.0
2022-01-14 14:35:00,308.93,309.26,308.48,308.69,14251.0,299.1741,299.4937,298.7383,298.9417,14251.0
2022-01-14 14:40:00,308.72,309.14,308.53,308.97,11487.0,298.9708,299.3775,298.7868,299.2129,11487.0
2022-01-14 14:45:00,308.94,309.23,308.92,308.98,8491.0,299.1838,299.4646,299.1644,299.2225,8491.0
2022-01-14 14:50:00,308.95,309.44,308.95,309.12,10143.0,299.1935,299.668,299.1935,299.3581,10143.0
2022-01-14 14:55:00,309.27,309.42,308.71,308.96,6016.0,299.5034,299.6486,298.9611,299.2032,6016.0
2022-01-14 15:00:00,309.01,309.24,308.98,309.02,9088.0,299.2516,299.4743,299.2225,299.2613,9088.0
2022-01-14 15:05:00,309.07,309.16,308.53,308.63,8511.0,299.3097,299.3969,298.7868,298.8836,8511.0
2022-01-14 15:10:00,308.73,309.2,308.73,308.87,11901.0,298.9804,299.4356,298.9804,299.116,11901.0
2022-01-14 15:15:00,308.95,309.35,308.74,309.16,12829.0,299.1935,299.5809,298.9901,299.3969,12829.0
2022-01-14 15:20:00,309.2,309.43,309.03,309.38,14664.0,299.4356,299.6583,299.271,299.6099,14664.0
2022-01-14 15:25:00,309.31,309.49,309.23,309.34,16412.0,299.5421,299.7164,299.4646,299.5712,16412.0
2022-01-14 15:30:00,309.34,309.46,308.77,308.87,20087.0,299.5712,299.6874,299.0192,299.116,20087.0
2022-01-14 15:35:00,308.88,308.97,308.62,308.85,18860.0,299.1257,299.2129,298.8739,299.0966,18860.0
2022-01-14 15:40:00,308.89,309.58,308.75,309.53,24262.0,299.1354,299.8036,298.9998,299.7552,24262.0
2022-01-14 15:45:00,309.57,309.68,308.9,309.18,23687.0,299.7939,299.9004,299.1451,299.4162,23687.0
2022-01-14 15:50:00,309.21,309.72,308.9,308.94,38705.0,299.4453,299.9392,299.1451,299.1838,38705.0
2022-01-14 15:55:00,308.93,309.02,308.27,308.42,129652.0,299.1741,299.2613,298.535,298.6802,129652.0
2022-01-18 09:30:00,300.71,301.47,300.2,300.66,76295.0,291.2137,291.9497,290.7198,291.1653,76295.0
2022-01-18 09:35:00,300.85,301.13,300.16,300.75,21309.0,291.3493,291.6204,290.6811,291.2524,21309.0
2022-01-18 09:40:00,300.38,300.59,298.58,299.13,40472.0,290.8941,291.0975,289.151,289.6836,40472.0
2022-01-18 09:45:00,299.13,299.67,297.78,299.67,40103.0,289.6836,290.2065,288.3762,290.2065,40103.0
2022-01-18 09:50:00,299.44,299.45,298.04,298.82,43104.0,289.9838,289.9935,288.628,289.3834,43104.0
2022-01-18 09:55:00,298.8,300.27,298.43,300.12,28882.0,289.364,290.7876,289.0057,290.6423,28882.0
2022-01-18 10:00:00,300.18,300.96,299.25,299.25,18551.0,290.7004,291.4558,289.7998,289.7998,18551.0
2022-01-18 10:05:00,299.24,300.06,299.18,299.39,19549.0,289.7901,290.5842,289.732,289.9354,19549.0
2022-01-18 10:10:00,299.29,300.0,298.86,299.66,23820.0,289.8385,290.5261,289.4221,290.1969,23820.0
2022-01-18 10:15:00,299.9,300.15,299.14,299.73,29692.0,290.4293,290.6714,289.6933,290.2647,29692.0
2022-01-18 10:20:00,299.69,300.22,299.65,299.73,19808.0,290.2259,290.7392,290.1872,290.2647,19808.0
2022-01-18 10:25:00,299.73,301.13,299.6,300.28,24806.0,290.2647,291.6204,290.1388,290.7973,24806.0
2022-01-18 10:30:00,300.52,300.72,300.16,300.67,16331.0,291.0297,291.2234,290.6811,291.175,16331.0
2022-01-18 10:35:00,300.66,301.5,300.38,300.97,25438.0,291.1653,291.9788,290.8941,291.4655,25438.0
2022-01-18 10:40:00,300.93,301.16,300.31,300.5,27415.0,291.4268,291.6495,290.8263,291.0103,27415.0
2022-01-18 10:45:00,300.66,300.67,299.98,299.98,8196.0,291.1653,291.175,290.5068,290.5068,8196.0
2022-01-18 10:50:00,299.92,300.34,299.69,300.1,18642.0,290.4487,290.8554,290.2259,290.623,18642.0
2022-01-18 10:55:00,300.03,300.18,299.71,300.01,20364.0,290.5552,290.7004,290.2453,290.5358,20364.0
2022-01-18 11:00:00,300.01,300.57,299.89,300.15,17443.0,290.5358,291.0781,290.4196,290.6714,17443.0
2022-01-18 11:05:00,300.05,300.78,299.84,300.78,119186.0,290.5745,291.2815,290.3712,291.2815,119186.0
2022-01-18 11:10:00,300.8,301.85,300.62,301.72,50306.0,291.3009,292.3177,291.1265,292.1918,50306.0
2022-01-18 11:15:00,301.76,302.98,301.55,302.21,41113.0,292.2305,293.412,292.0272,292.6663,41113.0
2022-01-18 11:20:00,302.34,303.35,302.34,302.83,32555.0,292.7922,293.7703,292.7922,293.2668,32555.0
2022-01-18 11:25:00,302.87,303.67,302.73,302.91,18935.0,293.3055,294.0802,293.1699,293.3442,18935.0
2022-01-18 11:30:00,302.89,303.22,302.78,303.07,13854.0,293.3249,293.6444,293.2183,293.4992,13854.0
2022-01-18 11:35:00,303.13,304.45,303.13,304.32,14775.0,293.5573,294.8356,293.5573,294.7097,14775.0
2022-01-18 11:40:00,304.31,304.99,304.31,304.54,24786.0,294.7,295.3585,294.7,294.9228,24786.0
2022-01-18 11:45:00,304.61,304.73,304.19,304.53,14264.0,294.9905,295.1068,294.5838,294.9131,14264.0
2022-01-18 11:50:00,304.5,304.77,303.56,303.96,64260.0,294.884,295.1455,293.9737,294.3611,64260.0
2022-01-18 11:55:00,303.96,304.84,303.83,304.68,8013.0,294.3611,295.2133,294.2352,295.0583,8013.0
2022-01-18 12:00:00,304.76,305.17,304.6,305.06,15546.0,295.1358,295.5329,294.9809,295.4263,15546.0
2022-01-18 12:05:00,304.99,305.0,304.54,304.82,14003.0,295.3585,295.3682,294.9228,295.1939,14003.0
2022-01-18 12:10:00,304.78,305.08,304.67,305.08,9587.0,295.1552,295.4457,295.0486,295.4457,9587.0
2022-01-18 12:15:00,305.24,305.54,305.02,305.29,10247.0,295.6006,295.8912,295.3876,295.6491,10247.0
2022-01-18 12:20:00,305.24,305.8,305.16,305.24,8767.0,295.6006,296.143,295.5232,295.6006,8767.0
2022-01-18 12:25:00,305.24,305.43,304.82,304.89,9177.0,295.6006,295.7846,295.1939,295.2617,9177.0
2022-01-18 12:30:00,304.82,305.5,304.57,305.37,16192.0,295.1939,295.8524,294.9518,295.7265,16192.0
2022-01-18 12:35:00,305.32,305.37,304.91,305.28,6558.0,295.6781,295.7265,295.2811,295.6394,6558.0
2022-01-18 12:40:00,305.28,305.3,304.22,304.43,8658.0,295.6394,295.6588,294.6129,294.8162,8658.0
2022-01-18 12:45:00,304.39,304.59,303.55,303.61,13231.0,294.7775,294.9712,293.964,294.0221,13231.0
2022-01-18 12:50:00,303.6,303.95,303.52,303.53,8779.0,294.0124,294.3514,293.935,293.9446,8779.0
2022-01-18 12:55:00,303.57,303.75,303.3,303.32,15621.0,293.9834,294.1577,293.7219,293.7413,15621.0
2022-01-18 13:00:00,303.35,303.66,303.17,303.65,9196.0,293.7703,294.0705,293.596,294.0609,9196.0
2022-01-18 13:05:00,303.65,303.71,303.11,303.33,12619.0,294.0609,294.119,293.5379,293.751,12619.0
2022-01-18 13:10:00,303.34,303.82,303.18,303.77,6221.0,293.7606,294.2255,293.6057,294.1771,6221.0
2022-01-18 13:15:00,303.77,303.96,303.1,303.17,12100.0,294.1771,294.3611,293.5282,293.596,12100.0
2022-01-18 13:20:00,303.17,303.31,302.66,302.97,21094.0,293.596,293.7316,293.1021,293.4023,21094.0
2022-01-18 13:25:00,302.99,303.2,302.87,303.13,13568.0,293.4217,293.6251,293.3055,293.5573,13568.0
2022-01-18 13:30:00,303.12,303.4,302.75,303.06,14096.0,293.5476,293.8188,293.1893,293.4895,14096.0
2022-01-18 13:35:00,303.18,303.49,302.98,303.25,6813.0,293.6057,293.9059,293.412,293.6735,6813.0
2022-01-18 13:40:00,303.12,303.31,302.95,303.31,6676.0,293.5476,293.7316,293.383,293.7316,6676.0
2022-01-18 13:45:00,303.32,303.54,303.32,303.44,7500.0,293.7413,293.9543,293.7413,293.8575,7500.0
2022-01-18 13:50:00,303.44,303.75,303.31,303.41,14470.0,293.8575,294.1577,293.7316,293.8284,14470.0
2022-01-18 13:55:00,303.41,304.37,303.41,304.37,8636.0,293.8284,294.7581,293.8284,294.7581,8636.0
2022-01-18 14:00:00,304.51,304.55,304.16,304.25,11255.0,294.8937,294.9324,294.5548,294.6419,11255.0
2022-01-18 14:05:00,304.24,304.56,304.0,304.09,7739.0,294.6322,294.9421,294.3998,294.487,7739.0
2022-01-18 14:10:00,304.09,304.15,303.8,304.0,7236.0,294.487,294.5451,294.2061,294.3998,7236.0
2022-01-18 14:15:00,303.94,304.16,303.94,303.99,6303.0,294.3417,294.5548,294.3417,294.3901,6303.0
2022-01-18 14:20:00,304.04,304.04,303.7,303.7,3729.0,294.4385,294.4385,294.1093,294.1093,3729.0
2022-01-18 14:25:00,303.69,303.85,303.46,303.76,14216.0,294.0996,294.2545,293.8769,294.1674,14216.0
2022-01-18 14:30:00,303.8,304.59,303.76,304.27,8160.0,294.2061,294.9712,294.1674,294.6613,8160.0
2022-01-18 14:35:00,304.29,304.35,304.09,304.12,6934.0,294.6806,294.7388,294.487,294.516,6934.0
2022-01-18 14:40:00,304.13,304.37,304.06,304.1,6491.0,294.5257,294.7581,294.4579,294.4966,6491.0
2022-01-18 14:45:00,304.09,304.36,304.08,304.31,7576.0,294.487,294.7484,294.4773,294.7,7576.0
2022-01-18 14:50:00,304.31,304.59,304.29,304.38,7995.0,294.7,294.9712,294.6806,294.7678,7995.0
2022-01-18 14:55:00,304.38,304.46,304.14,304.19,14488.0,294.7678,294.8453,294.5354,294.5838,14488.0
2022-01-18 15:00:00,304.16,304.57,304.07,304.19,21212.0,294.5548,294.9518,294.4676,294.5838,21212.0
2022-01-18 15:05:00,304.27,304.52,304.14,304.37,10511.0,294.6613,294.9034,294.5354,294.7581,10511.0
2022-01-18 15:10:00,304.33,304.55,304.24,304.35,11219.0,294.7194,294.9324,294.6322,294.7388,11219.0
2022-01-18 15:15:00,304.21,304.38,303.91,304.19,29034.0,294.6032,294.7678,294.3126,294.5838,29034.0
2022-01-18 15:20:00,304.15,304.49,304.15,304.43,14246.0,294.5451,294.8743,294.5451,294.8162,14246.0
2022-01-18 15:25:00,304.36,304.6,304.32,304.48,10994.0,294.7484,294.9809,294.7097,294.8646,10994.0
2022-01-18 15:30:00,304.35,304.87,304.29,304.61,44777.0,294.7388,295.2423,294.6806,294.9905,44777.0
2022-01-18 15:35:00,304.62,306.32,304.61,306.23,32956.0,295.0002,296.6465,294.9905,296.5594,32956.0
2022-01-18 15:40:00,306.24,306.31,305.25,305.45,32863.0,296.5691,296.6369,295.6103,295.804,32863.0
2022-01-18 15:45:00,305.38,306.62,305.31,306.62,49428.0,295.7362,296.9371,295.6684,296.9371,49428.0
2022-01-18 15:50:00,306.7,306.95,305.53,305.53,70765.0,297.0145,297.2566,295.8815,295.8815,70765.0
2022-01-18 15:55:00,305.79,306.26,305.45,306.22,112318.0,296.1333,296.5884,295.804,296.5497,112318.0
2022-01-19 09:30:00,306.66,308.3,305.84,306.0,34180.0,296.9758,298.564,296.1817,296.3366,34180.0
2022-01-19 09:35:00,306.06,308.18,305.93,307.62,16406.0,296.3948,298.4478,296.2689,297.9055,16406.0
2022-01-19 09:40:00,307.51,307.62,306.32,307.54,215217.0,297.799,297.9055,296.6465,297.828,215217.0
2022-01-19 09:45:00,307.6,308.57,306.74,307.45,37660.0,297.8861,298.8255,297.0533,297.7409,37660.0
2022-01-19 09:50:00,307.34,307.86,306.51,307.0,28515.0,297.6343,298.1379,296.8305,297.3051,28515.0
2022-01-19 09:55:00,307.13,307.43,306.12,306.44,22578.0,297.431,297.7215,296.4529,296.7628,22578.0
2022-01-19 10:00:00,306.44,307.05,306.04,306.55,26021.0,296.7628,297.3535,296.3754,296.8693,26021.0
2022-01-19 10:05:00,306.43,306.5,305.18,305.43,15819.0,296.7531,296.8209,295.5425,295.7846,15819.0
2022-01-19 10:10:00,305.34,305.66,305.02,305.16,22548.0,295.6975,296.0074,295.3876,295.5232,22548.0
2022-01-19 10:15:00,305.22,305.4,304.32,305.4,27732.0,295.5813,295.7556,294.7097,295.7556,27732.0
2022-01-19 10:20:00,305.44,305.79,305.34,305.43,9024.0,295.7943,296.1333,295.6975,295.7846,9024.0
2022-01-19 10:25:00,305.33,306.09,304.73,305.66,44399.0,295.6878,296.4238,295.1068,296.0074,44399.0
2022-01-19 10:30:00,305.84,306.55,305.65,306.48,4597.0,296.1817,296.8693,295.9977,296.8015,4597.0
2022-01-19 10:35:00,306.48,306.51,305.65,305.9,11723.0,296.8015,296.8305,295.9977,296.2398,11723.0
2022-01-19 10:40:00,306.03,306.44,305.74,305.97,28388.0,296.3657,296.7628,296.0849,296.3076,28388.0
2022-01-19 10:45:00,305.85,306.46,305.63,305.74,9258.0,296.1914,296.7821,295.9783,296.0849,9258.0
2022-01-19 10:50:00,305.7,306.52,305.7,306.51,4974.0,296.0461,296.8402,296.0461,296.8305,4974.0
2022-01-19 10:55:00,306.65,307.17,306.26,306.93,11201.0,296.9661,297.4697,296.5884,297.2373,11201.0
2022-01-19 11:00:00,306.86,307.23,306.33,306.58,34602.0,297.1695,297.5278,296.6562,296.8983,34602.0
2022-01-19 11:05:00,306.63,307.15,306.41,306.41,8608.0,296.9468,297.4503,296.7337,296.7337,8608.0
2022-01-19 11:10:00,306.44,306.44,305.75,305.76,3385.0,296.7628,296.7628,296.0945,296.1042,3385.0
2022-01-19 11:15:00,305.63,306.58,305.63,306.23,6936.0,295.9783,296.8983,295.9783,296.5594,6936.0
2022-01-19 11:20:00,306.31,306.65,306.12,306.65,8878.0,296.6369,296.9661,296.4529,296.9661,8878.0
2022-01-19 11:25:00,306.69,307.24,306.69,306.98,19391.0,297.0049,297.5375,297.0049,297.2857,19391.0
2022-01-19 11:30:00,307.13,307.38,306.58,306.67,12231.0,297.431,297.6731,296.8983,296.9855,12231.0
2022-01-19 11:35:00,306.66,307.27,306.52,307.27,4468.0,296.9758,297.5665,296.8402,297.5665,4468.0
2022-01-19 11:40:00,307.21,307.38,306.99,307.33,5643.0,297.5084,297.6731,297.2954,297.6246,5643.0
2022-01-19 11:45:00,307.26,307.79,307.15,307.72,9261.0,297.5569,298.0701,297.4503,298.0023,9261.0
2022-01-19 11:50:00,307.68,308.17,307.37,308.16,9421.0,297.9636,298.4381,297.6634,298.4284,9421.0
2022-01-19 11:55:00,307.95,307.95,307.54,307.66,8870.0,298.2251,298.2251,297.828,297.9442,8870.0
2022-01-19 12:00:00,307.92,308.87,307.81,308.72,16652.0,298.196,299.116,298.0895,298.9708,16652.0
2022-01-19 12:05:00,308.78,309.2,308.66,308.96,10170.0,299.0289,299.4356,298.9126,299.2032,10170.0
2022-01-19 12:10:00,308.91,309.05,308.37,308.69,6868.0,299.1547,299.2903,298.6318,298.9417,6868.0
2022-01-19 12:15:00,308.63,308.75,308.14,308.32,10359.0,298.8836,298.9998,298.4091,298.5834,10359.0
2022-01-19 12:20:00,308.31,308.83,308.13,308.83,6261.0,298.5737,299.0773,298.3994,299.0773,6261.0
2022-01-19 12:25:00,308.78,308.97,308.5,308.51,6448.0,299.0289,299.2129,298.7577,298.7674,6448.0
2022-01-19 12:30:00,308.62,308.86,308.54,308.56,6672.0,298.8739,299.1063,298.7964,298.8158,6672.0
2022-01-19 12:35:00,308.46,308.46,308.22,308.31,4276.0,298.719,298.719,298.4865,298.5737,4276.0
2022-01-19 12:40:00,308.21,308.21,307.58,308.05,5854.0,298.4769,298.4769,297.8668,298.3219,5854.0
2022-01-19 12:45:00,308.06,308.76,308.05,308.38,5162.0,298.3316,299.0095,298.3219,298.6415,5162.0
2022-01-19 12:50:00,308.48,308.59,308.06,308.11,8451.0,298.7383,298.8449,298.3316,298.38,8451.0
2022-01-19 12:55:00,308.11,308.6,308.11,308.57,7300.0,298.38,298.8545,298.38,298.8255,7300.0
2022-01-19 13:00:00,308.44,308.69,308.15,308.62,4063.0,298.6996,298.9417,298.4188,298.8739,4063.0
2022-01-19 13:05:00,308.62,309.1,308.53,308.74,16335.0,298.8739,299.3387,298.7868,298.9901,16335.0
2022-01-19 13:10:00,308.8,308.85,308.45,308.71,5538.0,299.0482,299.0966,298.7093,298.9611,5538.0
2022-01-19 13:15:00,308.74,308.75,308.11,308.5,11194.0,298.9901,298.9998,298.38,298.7577,11194.0
2022-01-19 13:20:00,308.51,308.51,307.66,307.75,5495.0,298.7674,298.7674,297.9442,298.0314,5495.0
2022-01-19 13:25:00,307.76,307.99,307.54,307.59,7486.0,298.0411,298.2638,297.828,297.8764,7486.0
2022-01-19 13:30:00,307.47,307.64,307.24,307.39,4827.0,297.7602,297.9249,297.5375,297.6828,4827.0
2022-01-19 13:35:00,307.39,307.39,306.65,306.82,4386.0,297.6828,297.6828,296.9661,297.1308,4386.0
2022-01-19 13:40:00,306.73,307.0,306.3,306.61,5730.0,297.0436,297.3051,296.6272,296.9274,5730.0
2022-01-19 13:45:00,306.45,306.57,306.1,306.25,9425.0,296.7724,296.8886,296.4335,296.5788,9425.0
2022-01-19 13:50:00,306.09,306.11,305.62,305.91,5471.0,296.4238,296.4432,295.9686,296.2495,5471.0
2022-01-19 13:55:00,305.91,306.12,305.63,305.79,5822.0,296.2495,296.4529,295.9783,296.1333,5822.0
2022-01-19 14:00:00,305.76,306.15,305.76,305.99,4620.0,296.1042,296.4819,296.1042,296.327,4620.0
2022-01-19 14:05:00,305.94,305.99,305.56,305.8,4864.0,296.2785,296.327,295.9105,296.143,4864.0
2022-01-19 14:10:00,305.89,305.9,305.32,305.33,4854.0,296.2301,296.2398,295.6781,295.6878,4854.0
2022-01-19 14:15:00,305.42,306.25,305.42,305.95,8481.0,295.775,296.5788,295.775,296.2882,8481.0
2022-01-19 14:20:00,305.93,306.08,305.57,306.06,7076.0,296.2689,296.4141,295.9202,296.3948,7076.0
2022-01-19 14:25:00,306.07,306.13,305.78,305.92,8452.0,296.4044,296.4625,296.1236,296.2592,8452.0
2022-01-19 14:30:00,305.85,306.31,305.79,306.28,9445.0,296.1914,296.6369,296.1333,296.6078,9445.0
2022-01-19 14:35:00,306.34,306.46,305.98,305.99,4836.0,296.6659,296.7821,296.3173,296.327,4836.0
2022-01-19 14:40:00,305.96,306.55,305.91,306.48,4547.0,296.2979,296.8693,296.2495,296.8015,4547.0
2022-01-19 14:45:00,306.37,306.58,305.9,306.0,4813.0,296.695,296.8983,296.2398,296.3366,4813.0
2022-01-19 14:50:00,306.05,306.42,305.98,306.32,3010.0,296.3851,296.7434,296.3173,296.6465,3010.0
2022-01-19 14:55:00,306.47,306.85,306.31,306.4,6592.0,296.7918,297.1598,296.6369,296.724,6592.0
2022-01-19 15:00:00,306.34,306.65,306.27,306.4,8027.0,296.6659,296.9661,296.5981,296.724,8027.0
2022-01-19 15:05:00,306.51,306.73,306.28,306.46,5489.0,296.8305,297.0436,296.6078,296.7821,5489.0
2022-01-19 15:10:00,306.51,306.59,306.19,306.26,10191.0,296.8305,296.908,296.5206,296.5884,10191.0
2022-01-19 15:15:00,306.26,306.26,305.8,305.88,5492.0,296.5884,296.5884,296.143,296.2204,5492.0
2022-01-19 15:20:00,305.99,306.22,305.85,306.22,11284.0,296.327,296.5497,296.1914,296.5497,11284.0
2022-01-19 15:25:00,306.15,306.31,305.71,305.93,9463.0,296.4819,296.6369,296.0558,296.2689,9463.0
2022-01-19 15:30:00,305.8,306.11,305.42,305.53,10616.0,296.143,296.4432,295.775,295.8815,10616.0
2022-01-19 15:35:00,305.56,305.85,305.31,305.37,14012.0,295.9105,296.1914,295.6684,295.7265,14012.0
2022-01-19 15:40:00,305.23,305.42,305.06,305.17,13132.0,295.591,295.775,295.4263,295.5329,13132.0
2022-01-19 15:45:00,305.13,305.17,304.9,305.05,12755.0,295.4941,295.5329,295.2714,295.4166,12755.0
2022-01-19 15:50:00,304.84,304.85,304.03,304.42,27091.0,295.2133,295.223,294.4289,294.8065,27091.0
2022-01-19 15:55:00,304.5,304.51,303.57,303.8,62947.0,294.884,294.8937,293.9834,294.2061,62947.0
2022-01-20 09:30:00,305.32,305.79,303.8,304.3,18177.0,295.6781,296.1333,294.2061,294.6903,18177.0
2022-01-20 09:35:00,304.33,304.83,303.81,304.72,6061.0,294.7194,295.2036,294.2158,295.0971,6061.0
2022-01-20 09:40:00,304.6,306.45,304.26,306.15,5623.0,294.9809,296.7724,294.6516,296.4819,5623.0
2022-01-20 09:45:00,306.1,307.21,306.09,307.06,6654.0,296.4335,297.5084,296.4238,297.3632,6654.0
2022-01-20 09:50:00,307.06,307.22,305.39,305.39,7313.0,297.3632,297.5181,295.7459,295.7459,7313.0
2022-01-20 09:55:00,305.82,307.0,305.79,306.85,4350.0,296.1623,297.3051,296.1333,297.1598,4350.0
2022-01-20 10:00:00,306.56,307.2,305.93,307.13,6228.0,296.879,297.4988,296.2689,297.431,6228.0
2022-01-20 10:05:00,307.29,307.29,306.33,307.05,8392.0,297.5859,297.5859,296.6562,297.3535,8392.0
2022-01-20 10:10:00,306.87,307.57,306.59,306.89,7288.0,297.1792,297.8571,296.908,297.1985,7288.0
2022-01-20 10:15:00,306.68,307.04,305.73,306.07,4713.0,296.9952,297.3438,296.0752,296.4044,4713.0
2022-01-20 10:20:00,306.17,306.7,306.1,306.59,5249.0,296.5013,297.0145,296.4335,296.908,5249.0
2022-01-20 10:25:00,306.31,306.57,305.7,306.36,7363.0,296.6369,296.8886,296.0461,296.6853,7363.0
2022-01-20 10:30:00,306.43,306.97,306.1,306.26,9290.0,296.7531,297.276,296.4335,296.5884,9290.0
2022-01-20 10:35:00,306.57,306.79,305.19,305.75,6565.0,296.8886,297.1017,295.5522,296.0945,6565.0
2022-01-20 10:40:00,306.13,306.2,305.5,305.92,4255.0,296.4625,296.5303,295.8524,296.2592,4255.0
2022-01-20 10:45:00,305.92,306.32,305.82,306.32,9711.0,296.2592,296.6465,296.1623,296.6465,9711.0
2022-01-20 10:50:00,306.25,306.29,305.81,306.09,6769.0,296.5788,296.6175,296.1526,296.4238,6769.0
2022-01-20 10:55:00,306.29,306.3,305.48,305.59,7413.0,296.6175,296.6272,295.8331,295.9396,7413.0
2022-01-20 11:00:00,306.0,306.35,305.77,305.99,5647.0,296.3366,296.6756,296.1139,296.327,5647.0
2022-01-20 11:05:00,306.09,306.09,305.46,305.63,4390.0,296.4238,296.4238,295.8137,295.9783,4390.0
2022-01-20 11:10:00,305.51,305.73,305.08,305.08,5824.0,295.8621,296.0752,295.4457,295.4457,5824.0
2022-01-20 11:15:00,305.16,305.6,305.0,305.6,5377.0,295.5232,295.9493,295.3682,295.9493,5377.0
2022-01-20 11:20:00,305.47,305.84,305.37,305.54,6439.0,295.8234,296.1817,295.7265,295.8912,6439.0
2022-01-20 11:25:00,305.8,306.12,305.76,306.0,5164.0,296.143,296.4529,296.1042,296.3366,5164.0
2022-01-20 11:30:00,306.01,306.11,305.86,305.94,4721.0,296.3463,296.4432,296.2011,296.2785,4721.0
2022-01-20 11:35:00,306.04,306.08,305.6,305.6,5113.0,296.3754,296.4141,295.9493,295.9493,5113.0
2022-01-20 11:40:00,305.79,305.83,305.2,305.25,3127.0,296.1333,296.172,295.5619,295.6103,3127.0
2022-01-20 11:45:00,305.37,305.73,304.94,304.99,5268.0,295.7265,296.0752,295.3101,295.3585,5268.0
2022-01-20 11:50:00,305.15,305.6,305.15,305.18,3993.0,295.5135,295.9493,295.5135,295.5425,3993.0
2022-01-20 11:55:00,305.18,305.69,305.02,305.59,4618.0,295.5425,296.0364,295.3876,295.9396,4618.0
2022-01-20 12:00:00,305.63,305.73,305.42,305.56,4061.0,295.9783,296.0752,295.775,295.9105,4061.0
2022-01-20 12:05:00,305.54,305.68,305.04,305.42,3942.0,295.8912,296.0268,295.407,295.775,3942.0
2022-01-20 12:10:00,305.31,305.55,305.19,305.55,2908.0,295.6684,295.9009,295.5522,295.9009,2908.0
2022-01-20 12:15:00,305.37,305.67,305.37,305.4,5513.0,295.7265,296.0171,295.7265,295.7556,5513.0
2022-01-20 12:20:00,305.32,305.77,305.32,305.76,4075.0,295.6781,296.1139,295.6781,296.1042,4075.0
2022-01-20 12:25:00,305.82,306.28,305.79,306.25,4377.0,296.1623,296.6078,296.1333,296.5788,4377.0
2022-01-20 12:30:00,306.31,306.74,306.11,306.13,6917.0,296.6369,297.0533,296.4432,296.4625,6917.0
2022-01-20 12:35:00,306.31,306.31,305.88,306.01,3936.0,296.6369,296.6369,296.2204,296.3463,3936.0
2022-01-20 12:40:00,306.25,306.54,305.8,305.94,4967.0,296.5788,296.8596,296.143,296.2785,4967.0
2022-01-20 12:45:00,305.93,305.93,305.51,305.6,3802.0,296.2689,296.2689,295.8621,295.9493,3802.0
2022-01-20 12:50:00,305.49,305.5,305.06,305.21,4294.0,295.8428,295.8524,295.4263,295.5716,4294.0
2022-01-20 12:55:00,305.14,305.26,304.76,304.77,5174.0,295.5038,295.62,295.1358,295.1455,5174.0
2022-01-20 13:00:00,304.68,304.72,303.92,303.92,5927.0,295.0583,295.0971,294.3223,294.3223,5927.0
2022-01-20 13:05:00,303.97,303.97,303.4,303.66,10298.0,294.3708,294.3708,293.8188,294.0705,10298.0
2022-01-20 13:10:00,303.78,304.22,303.7,304.03,4530.0,294.1868,294.6129,294.1093,294.4289,4530.0
2022-01-20 13:15:00,304.03,304.03,303.11,303.19,8466.0,294.4289,294.4289,293.5379,293.6154,8466.0
2022-01-20 13:20:00,303.1,303.43,302.92,303.24,4080.0,293.5282,293.8478,293.3539,293.6638,4080.0
2022-01-20 13:25:00,303.32,303.56,302.64,302.9,6651.0,293.7413,293.9737,293.0828,293.3345,6651.0
2022-01-20 13:30:00,302.9,303.3,302.62,302.62,10896.0,293.3345,293.7219,293.0634,293.0634,10896.0
2022-01-20 13:35:00,302.68,302.83,302.25,302.61,10586.0,293.1215,293.2668,292.7051,293.0537,10586.0
2022-01-20 13:40:00,302.57,302.66,302.34,302.34,10278.0,293.015,293.1021,292.7922,292.7922,10278.0
2022-01-20 13:45:00,302.41,302.98,302.22,302.65,5559.0,292.86,293.412,292.676,293.0924,5559.0
2022-01-20 13:50:00,302.65,302.87,302.53,302.76,6348.0,293.0924,293.3055,292.9762,293.199,6348.0
2022-01-20 13:55:00,302.75,302.95,302.39,302.51,9113.0,293.1893,293.383,292.8406,292.9569,9113.0
2022-01-20 14:00:00,302.74,302.89,302.5,302.73,11640.0,293.1796,293.3249,292.9472,293.1699,11640.0
2022-01-20 14:05:00,302.66,302.85,302.56,302.58,7097.0,293.1021,293.2861,293.0053,293.0246,7097.0
2022-01-20 14:10:00,302.63,303.02,301.63,301.9,13109.0,293.0731,293.4508,292.1046,292.3661,13109.0
2022-01-20 14:15:00,301.91,302.54,301.9,302.35,5622.0,292.3758,292.9859,292.3661,292.8019,5622.0
2022-01-20 14:20:00,302.54,302.54,302.26,302.3,3996.0,292.9859,292.9859,292.7148,292.7535,3996.0
2022-01-20 14:25:00,302.3,302.46,301.99,302.31,9300.0,292.7535,292.9084,292.4533,292.7632,9300.0
2022-01-20 14:30:00,302.25,302.29,301.92,302.2,8584.0,292.7051,292.7438,292.3855,292.6566,8584.0
2022-01-20 14:35:00,302.33,302.35,301.98,302.09,4367.0,292.7825,292.8019,292.4436,292.5501,4367.0
2022-01-20 14:40:00,302.03,302.55,301.82,302.55,7724.0,292.492,292.9956,292.2886,292.9956,7724.0
2022-01-20 14:45:00,302.62,302.63,302.01,302.44,10587.0,293.0634,293.0731,292.4726,292.8891,10587.0
2022-01-20 14:50:00,302.37,302.66,302.2,302.44,4827.0,292.8213,293.1021,292.6566,292.8891,4827.0
2022-01-20 14:55:00,302.39,302.5,302.18,302.32,5570.0,292.8406,292.9472,292.6373,292.7729,5570.0
2022-01-20 15:00:00,302.31,302.56,301.96,302.06,6821.0,292.7632,293.0053,292.4242,292.5211,6821.0
2022-01-20 15:05:00,302.06,302.13,301.29,301.31,34450.0,292.5211,292.5889,291.7754,291.7948,34450.0
2022-01-20 15:10:00,301.41,301.77,300.96,301.05,13909.0,291.8916,292.2402,291.4558,291.543,13909.0
2022-01-20 15:15:00,301.04,301.26,300.96,301.07,12653.0,291.5333,291.7463,291.4558,291.5623,12653.0
2022-01-20 15:20:00,301.02,301.08,300.27,300.27,13468.0,291.5139,291.572,290.7876,290.7876,13468.0
2022-01-20 15:25:00,300.24,300.31,299.78,299.99,14260.0,290.7585,290.8263,290.3131,290.5164,14260.0
2022-01-20 15:30:00,299.99,300.13,299.73,299.82,14303.0,290.5164,290.652,290.2647,290.3518,14303.0
2022-01-20 15:35:00,299.75,299.79,299.12,299.59,13806.0,290.284,290.3228,289.6739,290.1291,13806.0
2022-01-20 15:40:00,299.7,300.07,298.67,298.88,18629.0,290.2356,290.5939,289.2381,289.4415,18629.0
2022-01-20 15:45:00,298.85,299.0,298.08,298.11,33909.0,289.4124,289.5577,288.6668,288.6958,33909.0
2022-01-20 15:50:00,298.0,298.74,297.43,297.57,49195.0,288.5893,289.3059,288.0373,288.1729,49195.0
2022-01-20 15:55:00,297.57,297.89,296.75,297.69,132000.0,288.1729,288.4828,287.3788,288.2891,132000.0
2022-01-21 09:30:00,297.66,298.18,296.26,297.12,81594.0,288.26,288.7636,286.9042,287.7371,81594.0
2022-01-21 09:35:00,297.41,298.45,297.21,298.45,21705.0,288.0179,289.0251,287.8242,289.0251,21705.0
2022-01-21 09:40:00,298.55,299.36,298.43,298.97,17236.0,289.1219,289.9063,289.0057,289.5287,17236.0
2022-01-21 09:45:00,299.03,300.15,298.89,299.1,24185.0,289.5868,290.6714,289.4512,289.6545,24185.0
2022-01-21 09:50:00,299.24,299.28,298.24,298.52,5640.0,289.7901,289.8289,288.8217,289.0929,5640.0
2022-01-21 09:55:00,298.52,298.89,298.21,298.65,11456.0,289.0929,289.4512,288.7927,289.2188,11456.0
2022-01-21 10:00:00,299.07,299.2,298.33,298.37,50225.0,289.6255,289.7514,288.9089,288.9476,50225.0
2022-01-21 10:05:00,298.36,299.5,297.95,299.39,9287.0,288.9379,290.0419,288.5409,289.9354,9287.0
2022-01-21 10:10:00,299.33,299.33,297.18,297.38,14195.0,289.8773,289.8773,287.7952,287.9889,14195.0
2022-01-21 10:15:00,297.64,298.66,297.3,298.09,10223.0,288.2407,289.2284,287.9114,288.6764,10223.0
2022-01-21 10:20:00,297.98,298.39,296.96,297.73,12284.0,288.5699,288.967,287.5821,288.3278,12284.0
2022-01-21 10:25:00,298.25,299.27,298.04,298.63,10214.0,288.8314,289.8192,288.628,289.1994,10214.0
2022-01-21 10:30:00,298.72,299.73,298.6,299.73,15515.0,289.2865,290.2647,289.1703,290.2647,15515.0
2022-01-21 10:35:00,299.6,300.06,298.8,298.8,13289.0,290.1388,290.5842,289.364,289.364,13289.0
2022-01-21 10:40:00,298.62,299.32,298.3,299.19,13569.0,289.1897,289.8676,288.8798,289.7417,13569.0
2022-01-21 10:45:00,299.2,299.53,298.73,299.49,11526.0,289.7514,290.071,289.2962,290.0322,11526.0
2022-01-21 10:50:00,299.64,300.02,299.45,299.86,20905.0,290.1775,290.5455,289.9935,290.3905,20905.0
2022-01-21 10:55:00,299.56,300.7,299.32,300.69,12594.0,290.1,291.204,289.8676,291.1943,12594.0
2022-01-21 11:00:00,301.12,301.13,300.02,300.42,8179.0,291.6108,291.6204,290.5455,290.9329,8179.0
2022-01-21 11:05:00,300.29,301.85,300.29,301.08,5842.0,290.807,292.3177,290.807,291.572,5842.0
2022-01-21 11:10:00,300.99,301.47,300.73,300.87,8469.0,291.4849,291.9497,291.2331,291.3686,8469.0
2022-01-21 11:15:00,301.04,301.33,300.37,301.16,9736.0,291.5333,291.8141,290.8844,291.6495,9736.0
2022-01-21 11:20:00,301.25,301.66,300.73,300.97,9782.0,291.7366,292.1337,291.2331,291.4655,9782.0
2022-01-21 11:25:00,300.93,301.24,300.58,300.98,10258.0,291.4268,291.727,291.0878,291.4752,10258.0
2022-01-21 11:30:00,300.91,300.91,300.09,300.48,4642.0,291.4074,291.4074,290.6133,290.991,4642.0
2022-01-21 11:35:00,300.58,300.59,299.53,299.6,9075.0,291.0878,291.0975,290.071,290.1388,9075.0
2022-01-21 11:40:00,299.73,299.86,299.1,299.49,6338.0,290.2647,290.3905,289.6545,290.0322,6338.0
2022-01-21 11:45:00,299.25,299.49,298.68,299.17,7824.0,289.7998,290.0322,289.2478,289.7223,7824.0
2022-01-21 11:50:00,299.44,299.44,298.71,298.71,2931.0,289.9838,289.9838,289.2769,289.2769,2931.0
2022-01-21 11:55:00,298.95,299.15,298.76,298.94,6321.0,289.5093,289.703,289.3253,289.4996,6321.0
2022-01-21 12:00:00,298.82,299.19,298.44,298.66,9760.0,289.3834,289.7417,289.0154,289.2284,9760.0
2022-01-21 12:05:00,298.71,299.11,298.3,299.06,6534.0,289.2769,289.6642,288.8798,289.6158,6534.0
2022-01-21 12:10:00,299.23,299.23,298.45,298.93,4942.0,289.7804,289.7804,289.0251,289.4899,4942.0
2022-01-21 12:15:00,298.77,299.09,298.38,298.7,4128.0,289.335,289.6449,288.9573,289.2672,4128.0
2022-01-21 12:20:00,298.65,298.79,298.39,298.58,10557.0,289.2188,289.3543,288.967,289.151,10557.0
2022-01-21 12:25:00,298.66,298.8,297.92,297.98,7104.0,289.2284,289.364,288.5118,288.5699,7104.0
2022-01-21 12:30:00,298.06,298.74,298.0,298.62,3829.0,288.6474,289.3059,288.5893,289.1897,3829.0
2022-01-21 12:35:00,298.81,299.07,298.03,298.39,4480.0,289.3737,289.6255,288.6183,288.967,4480.0
2022-01-21 12:40:00,298.58,298.6,297.69,297.9,5209.0,289.151,289.1703,288.2891,288.4924,5209.0
2022-01-21 12:45:00,297.89,298.38,297.41,297.59,5261.0,288.4828,288.9573,288.0179,288.1922,5261.0
2022-01-21 12:50:00,297.42,297.92,297.42,297.75,5892.0,288.0276,288.5118,288.0276,288.3472,5892.0
2022-01-21 12:55:00,297.57,298.35,297.54,297.85,5511.0,288.1729,288.9282,288.1438,288.444,5511.0
2022-01-21 13:00:00,297.94,298.18,297.42,297.82,3387.0,288.5312,288.7636,288.0276,288.415,3387.0
2022-01-21 13:05:00,298.03,298.21,297.18,297.5,6921.0,288.6183,288.7927,287.7952,288.1051,6921.0
2022-01-21 13:10:00,297.67,298.35,297.67,298.19,9483.0,288.2697,288.9282,288.2697,288.7733,9483.0
2022-01-21 13:15:00,298.18,298.18,297.42,297.7,7075.0,288.7636,288.7636,288.0276,288.2988,7075.0
2022-01-21 13:20:00,297.58,297.58,296.74,297.35,9121.0,288.1825,288.1825,287.3691,287.9598,9121.0
2022-01-21 13:25:00,297.32,297.65,297.09,297.53,4977.0,287.9308,288.2503,287.708,288.1341,4977.0
2022-01-21 13:30:00,297.62,298.05,297.39,297.51,7829.0,288.2213,288.6377,287.9985,288.1148,7829.0
2022-01-21 13:35:00,297.44,297.86,297.05,297.79,8458.0,288.047,288.4537,287.6693,288.3859,8458.0
2022-01-21 13:40:00,297.84,297.94,297.47,297.57,6854.0,288.4343,288.5312,288.076,288.1729,6854.0
2022-01-21 13:45:00,297.71,297.85,297.2,297.62,7325.0,288.3084,288.444,287.8145,288.2213,7325.0
2022-01-21 13:50:00,297.75,297.75,297.02,297.43,14332.0,288.3472,288.3472,287.6402,288.0373,14332.0
2022-01-21 13:55:00,297.56,297.56,296.42,296.58,11098.0,288.1632,288.1632,287.0592,287.2141,11098.0
2022-01-21 14:00:00,296.69,296.76,296.45,296.61,7029.0,287.3207,287.3884,287.0882,287.2432,7029.0
2022-01-21 14:05:00,296.69,296.83,296.35,296.68,18178.0,287.3207,287.4562,286.9914,287.311,18178.0
2022-01-21 14:10:00,296.73,296.84,296.34,296.52,8679.0,287.3594,287.4659,286.9817,287.156,8679.0
2022-01-21 14:15:00,296.51,297.0,296.42,296.64,8870.0,287.1463,287.6209,287.0592,287.2722,8870.0
2022-01-21 14:20:00,296.61,297.09,296.29,296.86,13594.0,287.2432,287.708,286.9333,287.4853,13594.0
2022-01-21 14:25:00,296.82,296.84,295.71,295.9,10437.0,287.4465,287.4659,286.3716,286.5556,10437.0
2022-01-21 14:30:00,295.94,295.97,295.6,295.61,10663.0,286.5943,286.6234,286.2651,286.2748,10663.0
2022-01-21 14:35:00,295.73,296.27,295.73,296.14,25241.0,286.391,286.9139,286.391,286.788,25241.0
2022-01-21 14:40:00,296.06,296.19,295.46,295.7,17222.0,286.7105,286.8364,286.1295,286.3619,17222.0
2022-01-21 14:45:00,295.62,295.91,295.53,295.85,12046.0,286.2844,286.5653,286.1973,286.5072,12046.0
2022-01-21 14:50:00,295.82,295.84,295.23,295.37,8950.0,286.4781,286.4975,285.9068,286.0423,8950.0
2022-01-21 14:55:00,295.44,295.67,294.8,294.9,9673.0,286.1101,286.3329,285.4903,285.5872,9673.0
2022-01-21 15:00:00,295.02,295.3,294.78,294.81,10880.0,285.7034,285.9745,285.471,285.5,10880.0
2022-01-21 15:05:00,294.75,295.09,294.65,294.93,14171.0,285.4419,285.7712,285.3451,285.6162,14171.0
2022-01-21 15:10:00,294.93,295.21,294.66,294.99,12843.0,285.6162,285.8874,285.3548,285.6743,12843.0
2022-01-21 15:15:00,294.95,295.71,294.73,295.21,12813.0,285.6356,286.3716,285.4225,285.8874,12813.0
2022-01-21 15:20:00,295.12,295.51,294.75,295.11,19149.0,285.8002,286.1779,285.4419,285.7905,19149.0
2022-01-21 15:25:00,295.14,295.15,293.92,294.39,19130.0,285.8196,285.8293,284.6381,285.0933,19130.0
2022-01-21 15:30:00,294.3,294.65,293.79,294.04,18800.0,285.0061,285.3451,284.5122,284.7543,18800.0
2022-01-21 15:35:00,294.02,294.51,293.54,293.83,35842.0,284.735,285.2095,284.2701,284.551,35842.0
2022-01-21 15:40:00,293.87,294.61,293.77,293.88,74983.0,284.5897,285.3063,284.4929,284.5994,74983.0
2022-01-21 15:45:00,293.77,294.47,293.4,293.94,37893.0,284.4929,285.1708,284.1345,284.6575,37893.0
2022-01-21 15:50:00,294.15,294.15,292.83,292.95,61971.0,284.8609,284.8609,283.5825,283.6988,61971.0
2022-01-21 15:55:00,292.95,293.87,292.76,292.84,124642.0,283.6988,284.5897,283.5148,283.5922,124642.0
2022-01-24 09:30:00,287.25,288.52,285.66,286.92,70595.0,278.1788,279.4087,276.639,277.8592,70595.0
2022-01-24 09:35:00,287.11,288.56,286.42,287.85,30874.0,278.0432,279.4474,277.375,278.7598,30874.0
2022-01-24 09:40:00,288.0,288.59,286.12,286.47,22588.0,278.9051,279.4764,277.0844,277.4234,22588.0
2022-01-24 09:45:00,286.23,288.39,286.06,287.61,31286.0,277.191,279.2828,277.0263,278.5274,31286.0
2022-01-24 09:50:00,287.36,288.55,286.49,288.3,17607.0,278.2853,279.4377,277.4428,279.1956,17607.0
2022-01-24 09:55:00,287.94,288.25,286.75,287.21,15034.0,278.847,279.1472,277.6946,278.14,15034.0
2022-01-24 10:00:00,286.97,287.5,286.41,286.48,43590.0,277.9076,278.4209,277.3653,277.4331,43590.0
2022-01-24 10:05:00,286.74,288.09,286.29,287.0,28725.0,277.6849,278.9922,277.2491,277.9367,28725.0
2022-01-24 10:10:00,286.88,287.16,285.88,286.64,31131.0,277.8204,278.0916,276.852,277.588,31131.0
2022-01-24 10:15:00,286.74,286.74,285.16,285.46,22384.0,277.6849,277.6849,276.1548,276.4453,22384.0
2022-01-24 10:20:00,285.44,286.0,284.9,285.88,18577.0,276.4259,276.9682,275.903,276.852,18577.0
2022-01-24 10:25:00,286.33,287.78,286.03,287.26,17195.0,277.2878,278.692,276.9973,278.1884,17195.0
2022-01-24 10:30:00,287.13,288.35,287.03,288.05,15743.0,278.0626,279.244,277.9657,278.9535,15743.0
2022-01-24 10:35:00,287.95,288.78,287.68,288.41,17466.0,278.8567,279.6604,278.5952,279.3021,17466.0
2022-01-24 10:40:00,288.37,288.83,287.86,288.56,37810.0,279.2634,279.7089,278.7695,279.4474,37810.0
2022-01-24 10:45:00,288.61,288.61,286.66,287.19,17114.0,279.4958,279.4958,277.6074,278.1207,17114.0
2022-01-24 10:50:00,287.72,288.72,286.95,288.46,18523.0,278.6339,279.6023,277.8882,279.3506,18523.0
2022-01-24 10:55:00,288.47,288.53,286.9,287.12,26165.0,279.3602,279.4183,277.8398,278.0529,26165.0
2022-01-24 11:00:00,287.08,287.59,286.87,287.59,10092.0,278.0141,278.508,277.8108,278.508,10092.0
2022-01-24 11:05:00,287.69,287.69,286.89,287.11,13195.0,278.6049,278.6049,277.8301,278.0432,13195.0
2022-01-24 11:10:00,287.11,287.36,286.58,286.61,14430.0,278.0432,278.2853,277.5299,277.559,14430.0
2022-01-24 11:15:00,286.81,287.56,286.6,287.56,12635.0,277.7527,278.479,277.5493,278.479,12635.0
2022-01-24 11:20:00,287.74,288.27,287.26,287.26,23844.0,278.6533,279.1666,278.1884,278.1884,23844.0
2022-01-24 11:25:00,287.49,287.95,287.06,287.55,16409.0,278.4112,278.8567,277.9948,278.4693,16409.0
2022-01-24 11:30:00,287.76,288.24,287.36,287.83,7216.0,278.6727,279.1375,278.2853,278.7404,7216.0
2022-01-24 11:35:00,287.93,288.25,286.61,287.04,16603.0,278.8373,279.1472,277.559,277.9754,16603.0
2022-01-24 11:40:00,286.96,287.14,285.94,286.84,70382.0,277.8979,278.0722,276.9101,277.7817,70382.0
2022-01-24 11:45:00,286.79,287.23,285.36,285.48,15617.0,277.7333,278.1594,276.3484,276.4647,15617.0
2022-01-24 11:50:00,285.61,287.58,285.61,287.58,16998.0,276.5906,278.4983,276.5906,278.4983,16998.0
2022-01-24 11:55:00,287.41,288.16,287.27,288.13,54446.0,278.3337,279.06,278.1981,279.031,54446.0
2022-01-24 12:00:00,288.13,288.26,287.5,287.69,12223.0,279.031,279.1569,278.4209,278.6049,12223.0
2022-01-24 12:05:00,287.82,288.57,287.62,287.62,14844.0,278.7308,279.4571,278.5371,278.5371,14844.0
2022-01-24 12:10:00,287.65,288.0,287.0,287.56,9846.0,278.5661,278.9051,277.9367,278.479,9846.0
2022-01-24 12:15:00,287.55,287.57,286.73,287.06,14452.0,278.4693,278.4887,277.6752,277.9948,14452.0
2022-01-24 12:20:00,287.03,288.14,286.9,287.63,10758.0,277.9657,279.0407,277.8398,278.5468,10758.0
2022-01-24 12:25:00,287.6,288.24,287.16,287.98,11875.0,278.5177,279.1375,278.0916,278.8857,11875.0
2022-01-24 12:30:00,288.04,288.26,287.37,287.88,13704.0,278.9438,279.1569,278.295,278.7889,13704.0
2022-01-24 12:35:00,287.81,287.91,287.12,287.91,10401.0,278.7211,278.8179,278.0529,278.8179,10401.0
2022-01-24 12:40:00,287.73,288.84,287.39,288.17,22881.0,278.6436,279.7186,278.3143,279.0697,22881.0
2022-01-24 12:45:00,288.27,288.32,287.89,288.13,28531.0,279.1666,279.215,278.7986,279.031,28531.0
2022-01-24 12:50:00,287.97,289.51,287.87,289.13,34158.0,278.876,280.3674,278.7792,279.9994,34158.0
2022-01-24 12:55:00,289.2,289.69,288.91,289.47,9321.0,280.0672,280.5417,279.7863,280.3287,9321.0
2022-01-24 13:00:00,289.69,289.77,289.04,289.48,9032.0,280.5417,280.6192,279.9122,280.3383,9032.0
2022-01-24 13:05:00,289.63,290.73,289.07,290.54,10316.0,280.4836,281.5489,279.9413,281.3649,10316.0
2022-01-24 13:10:00,290.68,291.43,290.46,291.22,7124.0,281.5004,282.2268,281.2874,282.0234,7124.0
2022-01-24 13:15:00,291.3,292.26,291.29,291.9,14779.0,282.1009,283.0306,282.0912,282.6819,14779.0
2022-01-24 13:20:00,291.92,292.27,291.26,291.81,19456.0,282.7013,283.0402,282.0621,282.5948,19456.0
2022-01-24 13:25:00,291.74,292.39,291.45,292.06,17840.0,282.527,283.1564,282.2461,282.8369,17840.0
2022-01-24 13:30:00,292.05,293.06,291.52,292.9,14832.0,282.8272,283.8053,282.3139,283.6503,14832.0
2022-01-24 13:35:00,292.94,293.31,292.56,293.3,11503.0,283.6891,284.0474,283.3211,284.0377,11503.0
2022-01-24 13:40:00,293.27,293.4,292.6,292.68,22120.0,284.0087,284.1345,283.3598,283.4373,22120.0
2022-01-24 13:45:00,292.86,293.92,292.86,293.91,7755.0,283.6116,284.6381,283.6116,284.6284,7755.0
2022-01-24 13:50:00,294.02,294.08,293.3,293.8,8354.0,284.735,284.7931,284.0377,284.5219,8354.0
2022-01-24 13:55:00,293.71,294.56,293.41,294.56,13662.0,284.4348,285.2579,284.1442,285.2579,13662.0
2022-01-24 14:00:00,294.45,295.43,294.4,294.88,14149.0,285.1514,286.1004,285.103,285.5678,14149.0
2022-01-24 14:05:00,294.96,295.07,294.02,294.98,17993.0,285.6453,285.7518,284.735,285.6647,17993.0
2022-01-24 14:10:00,294.81,295.17,293.55,293.9,28845.0,285.5,285.8487,284.2798,284.6188,28845.0
2022-01-24 14:15:00,293.8,294.21,293.16,293.58,34448.0,284.5219,284.919,283.9021,284.3089,34448.0
2022-01-24 14:20:00,293.13,294.06,292.7,292.97,32885.0,283.8731,284.7737,283.4567,283.7181,32885.0
2022-01-24 14:25:00,293.03,293.77,292.9,293.04,27694.0,283.7762,284.4929,283.6503,283.7859,27694.0
2022-01-24 14:30:00,293.2,294.02,293.1,293.71,31300.0,283.9409,284.735,283.844,284.4348,31300.0
2022-01-24 14:35:00,293.71,293.84,292.67,292.67,27024.0,284.4348,284.5607,283.4276,283.4276,27024.0
2022-01-24 14:40:00,292.6,292.78,291.49,291.49,10792.0,283.3598,283.5341,282.2849,282.2849,10792.0
2022-01-24 14:45:00,291.29,292.79,291.29,292.78,20819.0,282.0912,283.5438,282.0912,283.5341,20819.0
2022-01-24 14:50:00,293.11,293.45,292.75,293.15,11579.0,283.8537,284.183,283.5051,283.8924,11579.0
2022-01-24 14:55:00,293.13,294.71,293.11,294.44,10971.0,283.8731,285.4032,283.8537,285.1417,10971.0
2022-01-24 15:00:00,294.38,295.53,294.34,294.86,8839.0,285.0836,286.1973,285.0449,285.5484,8839.0
2022-01-24 15:05:00,294.76,294.95,294.3,294.77,7076.0,285.4516,285.6356,285.0061,285.4613,7076.0
2022-01-24 15:10:00,294.73,295.74,294.67,295.74,9977.0,285.4225,286.4007,285.3644,286.4007,9977.0
2022-01-24 15:15:00,295.57,296.0,294.94,295.25,27844.0,286.236,286.6524,285.6259,285.9261,27844.0
2022-01-24 15:20:00,295.37,295.94,295.37,295.7,8904.0,286.0423,286.5943,286.0423,286.3619,8904.0
2022-01-24 15:25:00,295.75,296.18,295.04,295.74,19674.0,286.4103,286.8268,285.7228,286.4007,19674.0
2022-01-24 15:30:00,295.65,296.8,295.13,296.67,23705.0,286.3135,287.4272,285.8099,287.3013,23705.0
2022-01-24 15:35:00,296.69,297.53,296.51,297.31,14327.0,287.3207,288.1341,287.1463,287.9211,14327.0
2022-01-24 15:40:00,297.53,298.16,296.19,296.64,24550.0,288.1341,288.7442,286.8364,287.2722,24550.0
2022-01-24 15:45:00,296.8,298.42,296.7,298.08,26582.0,287.4272,288.996,287.3303,288.6668,26582.0
2022-01-24 15:50:00,298.19,299.64,298.15,298.62,42780.0,288.7733,290.1775,288.7345,289.1897,42780.0
2022-01-24 15:55:00,298.63,298.81,297.72,298.68,107642.0,289.1994,289.3737,288.3181,289.2478,107642.0
2022-01-25 09:30:00,294.51,296.12,294.0,294.81,46764.0,285.2095,286.7687,284.7156,285.5,46764.0
2022-01-25 09:35:00,294.81,294.93,293.08,293.43,30954.0,285.5,285.6162,283.8247,284.1636,30954.0
2022-01-25 09:40:00,293.8,294.53,293.18,294.11,23113.0,284.5219,285.2289,283.9215,284.8221,23113.0
2022-01-25 09:45:00,294.23,295.04,293.35,294.49,41259.0,284.9383,285.7228,284.0861,285.1901,41259.0
2022-01-25 09:50:00,294.49,294.66,293.36,293.81,46490.0,285.1901,285.3548,284.0958,284.5316,46490.0
2022-01-25 09:55:00,293.41,295.24,293.41,294.25,29785.0,284.1442,285.9164,284.1442,284.9577,29785.0
2022-01-25 10:00:00,294.28,295.25,293.84,293.95,20774.0,284.9868,285.9261,284.5607,284.6672,20774.0
2022-01-25 10:05:00,293.94,294.4,293.61,294.14,54028.0,284.6575,285.103,284.3379,284.8512,54028.0
2022-01-25 10:10:00,294.02,294.46,293.65,294.46,9573.0,284.735,285.1611,284.3767,285.1611,9573.0
2022-01-25 10:15:00,294.54,294.99,294.06,294.32,5576.0,285.2385,285.6743,284.7737,285.0255,5576.0
2022-01-25 10:20:00,294.05,294.28,293.5,294.0,13106.0,284.764,284.9868,284.2314,284.7156,13106.0
2022-01-25 10:25:00,294.45,295.06,294.41,295.06,4543.0,285.1514,285.7421,285.1127,285.7421,4543.0
2022-01-25 10:30:00,294.86,295.22,294.19,294.86,8086.0,285.5484,285.8971,284.8996,285.5484,8086.0
2022-01-25 10:35:00,294.65,294.83,293.78,294.2,7819.0,285.3451,285.5194,284.5025,284.9093,7819.0
2022-01-25 10:40:00,294.51,294.64,293.86,294.22,12666.0,285.2095,285.3354,284.58,284.9287,12666.0
2022-01-25 10:45:00,294.28,294.72,293.94,294.72,27910.0,284.9868,285.4129,284.6575,285.4129,27910.0
2022-01-25 10:50:00,294.29,294.44,292.0,292.39,53766.0,284.9964,285.1417,282.7788,283.1564,53766.0
2022-01-25 10:55:00,292.4,293.4,292.24,293.0,133820.0,283.1661,284.1345,283.0112,283.7472,133820.0
2022-01-25 11:00:00,292.95,293.83,292.63,293.73,31713.0,283.6988,284.551,283.3889,284.4541,31713.0
2022-01-25 11:05:00,293.69,293.76,292.11,292.44,56705.0,284.4154,284.4832,282.8853,283.2049,56705.0
2022-01-25 11:10:00,292.73,293.05,292.21,292.85,8855.0,283.4857,283.7956,282.9821,283.6019,8855.0
2022-01-25 11:15:00,292.84,293.51,292.42,293.3,32789.0,283.5922,284.2411,283.1855,284.0377,32789.0
2022-01-25 11:20:00,293.63,294.04,293.17,293.81,13189.0,284.3573,284.7543,283.9118,284.5316,13189.0
2022-01-25 11:25:00,294.03,294.17,293.02,293.81,26791.0,284.7447,284.8802,283.7665,284.5316,26791.0
2022-01-25 11:30:00,293.67,293.67,291.54,291.63,12016.0,284.396,284.396,282.3333,282.4204,12016.0
2022-01-25 11:35:00,291.5,291.55,290.52,291.46,28978.0,282.2946,282.343,281.3455,282.2558,28978.0
2022-01-25 11:40:00,291.51,291.8,290.64,291.54,24208.0,282.3042,282.5851,281.4617,282.3333,24208.0
2022-01-25 11:45:00,291.36,292.04,291.12,291.94,8810.0,282.159,282.8175,281.9266,282.7207,8810.0
2022-01-25 11:50:00,291.66,292.0,291.33,292.0,15921.0,282.4495,282.7788,282.1299,282.7788,15921.0
2022-01-25 11:55:00,292.0,292.46,291.32,292.34,45527.0,282.7788,283.2242,282.1202,283.108,45527.0
2022-01-25 12:00:00,292.34,292.57,291.57,292.36,91780.0,283.108,283.3308,282.3623,283.1274,91780.0
2022-01-25 12:05:00,292.62,293.59,292.55,293.59,4365.0,283.3792,284.3185,283.3114,284.3185,4365.0
2022-01-25 12:10:00,293.27,293.5,292.89,293.5,4219.0,284.0087,284.2314,283.6407,284.2314,4219.0
2022-01-25 12:15:00,293.55,293.9,292.83,293.32,8578.0,284.2798,284.6188,283.5825,284.0571,8578.0
2022-01-25 12:20:00,293.18,293.93,293.18,293.66,5038.0,283.9215,284.6478,283.9215,284.3863,5038.0
2022-01-25 12:25:00,293.81,293.81,293.1,293.29,4386.0,284.5316,284.5316,283.844,284.028,4386.0
2022-01-25 12:30:00,293.11,293.32,292.83,293.01,14302.0,283.8537,284.0571,283.5825,283.7569,14302.0
2022-01-25 12:35:00,292.97,293.01,292.25,292.62,4505.0,283.7181,283.7569,283.0209,283.3792,4505.0
2022-01-25 12:40:00,292.73,292.73,292.05,292.56,3212.0,283.4857,283.4857,282.8272,283.3211,3212.0
2022-01-25 12:45:00,292.56,292.6,291.63,291.78,4314.0,283.3211,283.3598,282.4204,282.5657,4314.0
2022-01-25 12:50:00,291.95,292.3,291.58,292.21,11281.0,282.7303,283.0693,282.372,282.9821,11281.0
2022-01-25 12:55:00,292.19,292.8,292.18,292.69,28901.0,282.9628,283.5535,282.9531,283.447,28901.0
2022-01-25 13:00:00,292.75,292.98,292.49,292.75,26677.0,283.5051,283.7278,283.2533,283.5051,26677.0
2022-01-25 13:05:00,292.75,293.32,292.48,293.06,27904.0,283.5051,284.0571,283.2436,283.8053,27904.0
2022-01-25 13:10:00,293.04,293.26,292.75,293.16,6910.0,283.7859,283.999,283.5051,283.9021,6910.0
2022-01-25 13:15:00,292.9,293.4,292.75,293.39,15436.0,283.6503,284.1345,283.5051,284.1249,15436.0
2022-01-25 13:20:00,293.28,293.82,293.1,293.82,11621.0,284.0183,284.5413,283.844,284.5413,11621.0
2022-01-25 13:25:00,293.81,294.82,293.65,294.71,10936.0,284.5316,285.5097,284.3767,285.4032,10936.0
2022-01-25 13:30:00,294.71,295.27,294.49,295.08,7481.0,285.4032,285.9455,285.1901,285.7615,7481.0
2022-01-25 13:35:00,295.15,295.31,294.37,295.07,9300.0,285.8293,285.9842,285.0739,285.7518,9300.0
2022-01-25 13:40:00,294.95,295.38,294.34,295.12,11801.0,285.6356,286.052,285.0449,285.8002,11801.0
2022-01-25 13:45:00,295.0,295.68,294.51,295.68,10329.0,285.684,286.3425,285.2095,286.3425,10329.0
2022-01-25 13:50:00,295.68,295.93,295.33,295.68,6559.0,286.3425,286.5847,286.0036,286.3425,6559.0
2022-01-25 13:55:00,295.48,296.5,295.39,296.25,7915.0,286.1489,287.1367,286.0617,286.8945,7915.0
2022-01-25 14:00:00,296.31,296.5,295.48,295.76,12705.0,286.9527,287.1367,286.1489,286.42,12705.0
2022-01-25 14:05:00,295.63,296.3,295.27,295.99,13711.0,286.2941,286.943,285.9455,286.6428,13711.0
2022-01-25 14:10:00,296.17,296.97,296.17,296.88,4995.0,286.8171,287.5918,286.8171,287.5047,4995.0
2022-01-25 14:15:00,296.73,296.96,296.33,296.95,13084.0,287.3594,287.5821,286.972,287.5724,13084.0
2022-01-25 14:20:00,296.97,297.29,296.22,296.23,7678.0,287.5918,287.9017,286.8655,286.8752,7678.0
2022-01-25 14:25:00,296.09,296.75,296.02,296.53,8247.0,286.7396,287.3788,286.6718,287.1657,8247.0
2022-01-25 14:30:00,296.58,296.65,295.9,296.23,11325.0,287.2141,287.2819,286.5556,286.8752,11325.0
2022-01-25 14:35:00,296.05,296.82,296.05,296.78,10662.0,286.7009,287.4465,286.7009,287.4078,10662.0
2022-01-25 14:40:00,296.77,298.12,296.75,298.0,14978.0,287.3981,288.7055,287.3788,288.5893,14978.0
2022-01-25 14:45:00,297.9,298.0,297.35,297.35,11988.0,288.4924,288.5893,287.9598,287.9598,11988.0
2022-01-25 14:50:00,297.47,298.35,297.46,298.21,6329.0,288.076,288.9282,288.0663,288.7927,6329.0
2022-01-25 14:55:00,298.09,298.84,298.0,298.74,11228.0,288.6764,289.4028,288.5893,289.3059,11228.0
2022-01-25 15:00:00,298.72,298.95,297.56,297.71,35597.0,289.2865,289.5093,288.1632,288.3084,35597.0
2022-01-25 15:05:00,297.72,297.95,296.89,296.91,8912.0,288.3181,288.5409,287.5143,287.5337,8912.0
2022-01-25 15:10:00,296.84,297.16,296.45,296.88,26538.0,287.4659,287.7758,287.0882,287.5047,26538.0
2022-01-25 15:15:00,296.95,297.25,296.79,297.11,9707.0,287.5724,287.863,287.4175,287.7274,9707.0
2022-01-25 15:20:00,297.02,297.02,295.66,295.67,17946.0,287.6402,287.6402,286.3232,286.3329,17946.0
2022-01-25 15:25:00,295.7,295.7,294.79,294.79,12869.0,286.3619,286.3619,285.4807,285.4807,12869.0
2022-01-25 15:30:00,294.66,295.07,293.87,294.17,24314.0,285.3548,285.7518,284.5897,284.8802,24314.0
2022-01-25 15:35:00,294.14,295.03,294.0,294.82,22289.0,284.8512,285.7131,284.7156,285.5097,22289.0
2022-01-25 15:40:00,294.87,295.39,294.87,294.89,22657.0,285.5581,286.0617,285.5581,285.5775,22657.0
2022-01-25 15:45:00,295.17,295.27,294.24,294.38,38282.0,285.8487,285.9455,284.948,285.0836,38282.0
2022-01-25 15:50:00,293.91,294.25,293.58,294.15,45319.0,284.6284,284.9577,284.3089,284.8609,45319.0
2022-01-25 15:55:00,294.15,294.7,294.15,294.2,115252.0,284.8609,285.3935,284.8609,284.9093,115252.0
2022-01-26 09:30:00,295.0,297.55,294.98,297.48,64608.0,285.684,288.1535,285.6647,288.0857,64608.0
2022-01-26 09:35:00,297.87,298.91,296.86,297.16,18514.0,288.4634,289.4705,287.4853,287.7758,18514.0
2022-01-26 09:40:00,296.42,296.81,296.42,296.42,7697.0,287.0592,287.4369,287.0592,287.0592,7697.0
2022-01-26 09:45:00,296.86,297.84,296.5,297.53,13925.0,287.4853,288.4343,287.1367,288.1341,13925.0
2022-01-26 09:50:00,297.58,297.79,297.3,297.58,12295.0,288.1825,288.3859,287.9114,288.1825,12295.0
2022-01-26 09:55:00,297.5,298.91,297.47,298.67,8682.0,288.1051,289.4705,288.076,289.2381,8682.0
2022-01-26 10:00:00,298.68,299.88,298.5,299.88,14964.0,289.2478,290.4099,289.0735,290.4099,14964.0
2022-01-26 10:05:00,299.68,299.99,298.04,298.85,22325.0,290.2162,290.5164,288.628,289.4124,22325.0
2022-01-26 10:10:00,298.26,298.26,296.65,297.73,11730.0,288.8411,288.8411,287.2819,288.3278,11730.0
2022-01-26 10:15:00,297.57,297.8,296.66,297.22,22771.0,288.1729,288.3956,287.2916,287.8339,22771.0
2022-01-26 10:20:00,297.19,298.16,296.99,298.09,21485.0,287.8049,288.7442,287.6112,288.6764,21485.0
2022-01-26 10:25:00,297.9,298.0,296.95,297.42,56093.0,288.4924,288.5893,287.5724,288.0276,56093.0
2022-01-26 10:30:00,297.3,297.46,295.71,295.9,16897.0,287.9114,288.0663,286.3716,286.5556,16897.0
2022-01-26 10:35:00,295.72,296.18,295.0,295.1,28809.0,286.3813,286.8268,285.684,285.7809,28809.0
2022-01-26 10:40:00,295.22,296.02,295.09,295.35,13726.0,285.8971,286.6718,285.7712,286.023,13726.0
2022-01-26 10:45:00,295.37,295.62,295.13,295.45,14899.0,286.0423,286.2844,285.8099,286.1198,14899.0
2022-01-26 10:50:00,295.45,295.68,295.44,295.59,18465.0,286.1198,286.3425,286.1101,286.2554,18465.0
2022-01-26 10:55:00,295.53,295.53,294.74,295.23,37865.0,286.1973,286.1973,285.4322,285.9068,37865.0
2022-01-26 11:00:00,295.1,295.49,294.92,295.49,10009.0,285.7809,286.1585,285.6065,286.1585,10009.0
2022-01-26 11:05:00,295.63,296.28,295.35,296.11,8115.0,286.2941,286.9236,286.023,286.759,8115.0
2022-01-26 11:10:00,296.19,296.57,296.02,296.15,9138.0,286.8364,287.2044,286.6718,286.7977,9138.0
2022-01-26 11:15:00,296.0,296.48,295.87,296.2,11961.0,286.6524,287.1173,286.5265,286.8461,11961.0
2022-01-26 11:20:00,296.28,296.4,295.96,296.29,6118.0,286.9236,287.0398,286.6137,286.9333,6118.0
2022-01-26 11:25:00,296.37,296.52,295.81,296.05,33657.0,287.0108,287.156,286.4684,286.7009,33657.0
2022-01-26 11:30:00,296.1,296.48,295.88,296.11,20654.0,286.7493,287.1173,286.5362,286.759,20654.0
2022-01-26 11:35:00,296.17,296.49,295.81,296.13,23585.0,286.8171,287.127,286.4684,286.7783,23585.0
2022-01-26 11:40:00,296.28,296.97,296.28,296.97,5051.0,286.9236,287.5918,286.9236,287.5918,5051.0
2022-01-26 11:45:00,296.88,297.11,296.19,296.32,7278.0,287.5047,287.7274,286.8364,286.9623,7278.0
2022-01-26 11:50:00,296.22,296.36,295.61,296.0,10462.0,286.8655,287.0011,286.2748,286.6524,10462.0
2022-01-26 11:55:00,296.07,296.36,295.88,296.26,8457.0,286.7202,287.0011,286.5362,286.9042,8457.0
2022-01-26 12:00:00,296.43,296.62,295.82,295.9,10402.0,287.0689,287.2529,286.4781,286.5556,10402.0
2022-01-26 12:05:00,295.86,296.14,295.84,296.12,15437.0,286.5169,286.788,286.4975,286.7687,15437.0
2022-01-26 12:10:00,296.09,296.26,295.85,296.26,6798.0,286.7396,286.9042,286.5072,286.9042,6798.0
2022-01-26 12:15:00,296.04,296.23,295.88,295.95,17212.0,286.6912,286.8752,286.5362,286.604,17212.0
2022-01-26 12:20:00,296.01,296.11,295.82,296.05,12923.0,286.6621,286.759,286.4781,286.7009,12923.0
2022-01-26 12:25:00,296.05,296.24,295.77,295.9,13558.0,286.7009,286.8849,286.4297,286.5556,13558.0
2022-01-26 12:30:00,295.96,296.35,295.85,296.24,13749.0,286.6137,286.9914,286.5072,286.8849,13749.0
2022-01-26 12:35:00,296.23,296.23,295.75,296.18,20740.0,286.8752,286.8752,286.4103,286.8268,20740.0
2022-01-26 12:40:00,296.15,296.31,295.79,296.22,9279.0,286.7977,286.9527,286.4491,286.8655,9279.0
2022-01-26 12:45:00,296.24,296.24,295.9,296.1,10029.0,286.8849,286.8849,286.5556,286.7493,10029.0
2022-01-26 12:50:00,296.1,296.43,296.05,296.19,15982.0,286.7493,287.0689,286.7009,286.8364,15982.0
2022-01-26 12:55:00,296.18,296.38,296.0,296.1,14526.0,286.8268,287.0204,286.6524,286.7493,14526.0
2022-01-26 13:00:00,296.2,296.31,296.05,296.1,30333.0,286.8461,286.9527,286.7009,286.7493,30333.0
2022-01-26 13:05:00,296.08,296.49,296.04,296.49,8592.0,286.7299,287.127,286.6912,287.127,8592.0
2022-01-26 13:10:00,296.54,296.54,296.14,296.34,5057.0,287.1754,287.1754,286.788,286.9817,5057.0
2022-01-26 13:15:00,296.4,296.43,296.06,296.1,12000.0,287.0398,287.0689,286.7105,286.7493,12000.0
2022-01-26 13:20:00,296.1,296.41,296.02,296.41,18788.0,286.7493,287.0495,286.6718,287.0495,18788.0
2022-01-26 13:25:00,296.35,296.56,296.15,296.36,6824.0,286.9914,287.1948,286.7977,287.0011,6824.0
2022-01-26 13:30:00,296.13,296.42,296.13,296.32,7160.0,286.7783,287.0592,286.7783,286.9623,7160.0
2022-01-26 13:35:00,296.18,296.38,296.1,296.31,17672.0,286.8268,287.0204,286.7493,286.9527,17672.0
2022-01-26 13:40:00,296.28,296.45,296.22,296.31,1982.0,286.9236,287.0882,286.8655,286.9527,1982.0
2022-01-26 13:45:00,296.23,296.32,296.03,296.19,21177.0,286.8752,286.9623,286.6815,286.8364,21177.0
2022-01-26 13:50:00,296.13,296.55,296.13,296.52,6220.0,286.7783,287.1851,286.7783,287.156,6220.0
2022-01-26 13:55:00,296.5,296.77,296.34,296.76,3800.0,287.1367,287.3981,286.9817,287.3884,3800.0
2022-01-26 14:00:00,297.1,298.5,296.48,297.0,18552.0,287.7177,289.0735,287.1173,287.6209,18552.0
2022-01-26 14:05:00,296.93,297.56,296.93,297.33,4401.0,287.5531,288.1632,287.5531,287.9404,4401.0
2022-01-26 14:10:00,296.75,296.84,294.41,295.43,27357.0,287.3788,287.4659,285.1127,286.1004,27357.0
2022-01-26 14:15:00,295.54,295.88,294.5,295.36,16952.0,286.207,286.5362,285.1998,286.0327,16952.0
2022-01-26 14:20:00,295.39,296.02,295.31,295.7,27047.0,286.0617,286.6718,285.9842,286.3619,27047.0
2022-01-26 14:25:00,295.51,296.38,295.51,296.0,9515.0,286.1779,287.0204,286.1779,286.6524,9515.0
2022-01-26 14:30:00,295.95,296.22,294.56,294.56,30849.0,286.604,286.8655,285.2579,285.2579,30849.0
2022-01-26 14:35:00,294.51,296.59,294.28,296.33,81559.0,285.2095,287.2238,284.9868,286.972,81559.0
2022-01-26 14:40:00,296.39,296.43,294.54,294.54,25614.0,287.0301,287.0689,285.2385,285.2385,25614.0
2022-01-26 14:45:00,294.2,294.23,292.83,293.67,65566.0,284.9093,284.9383,283.5825,284.396,65566.0
2022-01-26 14:50:00,293.65,294.91,293.55,294.04,23089.0,284.3767,285.5969,284.2798,284.7543,23089.0
2022-01-26 14:55:00,293.85,294.49,293.65,294.33,31034.0,284.5703,285.1901,284.3767,285.0352,31034.0
2022-01-26 15:00:00,294.4,295.02,294.01,294.91,71583.0,285.103,285.7034,284.7253,285.5969,71583.0
2022-01-26 15:05:00,294.8,294.84,294.1,294.5,89434.0,285.4903,285.5291,284.8124,285.1998,89434.0
2022-01-26 15:10:00,294.51,294.75,293.1,294.23,98634.0,285.2095,285.4419,283.844,284.9383,98634.0
2022-01-26 15:15:00,294.31,294.35,293.84,293.84,67369.0,285.0158,285.0545,284.5607,284.5607,67369.0
2022-01-26 15:20:00,293.74,293.85,293.04,293.53,101887.0,284.4638,284.5703,283.7859,284.2604,101887.0
2022-01-26 15:25:00,293.65,294.26,293.5,293.5,61198.0,284.3767,284.9674,284.2314,284.2314,61198.0
2022-01-26 15:30:00,293.5,294.22,293.45,293.61,67751.0,284.2314,284.9287,284.183,284.3379,67751.0
2022-01-26 15:35:00,293.5,293.54,292.13,292.48,32531.0,284.2314,284.2701,282.9047,283.2436,32531.0
2022-01-26 15:40:00,292.44,293.13,291.72,292.83,42617.0,283.2049,283.8731,282.5076,283.5825,42617.0
2022-01-26 15:45:00,292.93,293.57,292.08,292.75,71287.0,283.6794,284.2992,282.8562,283.5051,71287.0
2022-01-26 15:50:00,292.49,293.78,291.73,293.56,122372.0,283.2533,284.5025,282.5173,284.2895,122372.0
2022-01-26 15:55:00,293.44,294.15,292.33,292.75,84112.0,284.1733,284.8609,283.0983,283.5051,84112.0
2022-01-27 09:30:00,290.28,290.28,286.34,288.6,64338.0,281.1131,281.1131,277.2975,279.4861,64338.0
2022-01-27 09:35:00,288.56,293.76,288.27,292.61,68741.0,279.4474,284.4832,279.1666,283.3695,68741.0
2022-01-27 09:40:00,293.16,294.94,292.55,293.98,22381.0,283.9021,285.6259,283.3114,284.6962,22381.0
2022-01-27 09:45:00,293.8,293.8,290.19,290.2,27693.0,284.5219,284.5219,281.0259,281.0356,27693.0
2022-01-27 09:50:00,290.28,291.28,289.62,290.3,23665.0,281.1131,282.0815,280.4739,281.1324,23665.0
2022-01-27 09:55:00,290.35,291.16,289.75,291.15,39645.0,281.1809,281.9653,280.5998,281.9556,39645.0
2022-01-27 10:00:00,291.36,291.36,289.59,290.29,31346.0,282.159,282.159,280.4449,281.1228,31346.0
2022-01-27 10:05:00,290.21,291.9,289.96,291.47,27248.0,281.0453,282.6819,280.8032,282.2655,27248.0
2022-01-27 10:10:00,291.49,291.49,290.44,290.71,17176.0,282.2849,282.2849,281.268,281.5295,17176.0
2022-01-27 10:15:00,290.7,291.48,290.7,291.04,11798.0,281.5198,282.2752,281.5198,281.8491,11798.0
2022-01-27 10:20:00,291.17,291.91,290.7,290.87,6382.0,281.975,282.6916,281.5198,281.6844,6382.0
2022-01-27 10:25:00,290.92,291.32,290.15,290.18,31484.0,281.7329,282.1202,280.9872,281.0162,31484.0
2022-01-27 10:30:00,290.16,290.34,287.29,287.57,12591.0,280.9969,281.1712,278.2175,278.4887,12591.0
2022-01-27 10:35:00,287.79,287.79,285.68,285.98,12331.0,278.7017,278.7017,276.6583,276.9489,12331.0
2022-01-27 10:40:00,286.0,286.5,285.17,286.31,28682.0,276.9682,277.4524,276.1644,277.2684,28682.0
2022-01-27 10:45:00,286.25,286.93,285.76,286.74,32562.0,277.2103,277.8689,276.7358,277.6849,32562.0
2022-01-27 10:50:00,286.6,287.0,285.39,285.51,89393.0,277.5493,277.9367,276.3775,276.4937,89393.0
2022-01-27 10:55:00,285.64,287.28,285.38,287.28,59138.0,276.6196,278.2078,276.3678,278.2078,59138.0
2022-01-27 11:00:00,287.59,289.04,287.57,287.75,32486.0,278.508,279.9122,278.4887,278.663,32486.0
2022-01-27 11:05:00,287.59,287.77,286.41,286.41,14522.0,278.508,278.6823,277.3653,277.3653,14522.0
2022-01-27 11:10:00,286.56,287.0,286.32,286.62,20503.0,277.5106,277.9367,277.2781,277.5687,20503.0
2022-01-27 11:15:00,286.5,286.51,283.54,284.5,49056.0,277.4524,277.4621,274.5859,275.5156,49056.0
2022-01-27 11:20:00,284.32,285.26,283.94,285.15,69918.0,275.3413,276.2516,274.9733,276.1451,69918.0
2022-01-27 11:25:00,284.92,286.66,284.8,286.04,49345.0,275.9223,277.6074,275.8061,277.007,49345.0
2022-01-27 11:30:00,286.04,288.71,286.04,288.31,6965.0,277.007,279.5927,277.007,279.2053,6965.0
2022-01-27 11:35:00,288.61,288.97,287.13,287.29,8608.0,279.4958,279.8444,278.0626,278.2175,8608.0
2022-01-27 11:40:00,287.21,287.56,286.35,286.75,14335.0,278.14,278.479,277.3072,277.6946,14335.0
2022-01-27 11:45:00,286.87,287.6,286.65,287.6,12594.0,277.8108,278.5177,277.5977,278.5177,12594.0
2022-01-27 11:50:00,287.71,288.12,287.14,288.0,20428.0,278.6242,279.0213,278.0722,278.9051,20428.0
2022-01-27 11:55:00,287.98,288.0,287.03,287.05,17705.0,278.8857,278.9051,277.9657,277.9851,17705.0
2022-01-27 12:00:00,287.1,287.33,286.58,287.02,32079.0,278.0335,278.2562,277.5299,277.956,32079.0
2022-01-27 12:05:00,287.02,287.14,285.81,285.85,33885.0,277.956,278.0722,276.7842,276.823,33885.0
2022-01-27 12:10:00,286.0,286.36,285.2,286.1,51178.0,276.9682,277.3169,276.1935,277.0651,51178.0
2022-01-27 12:15:00,286.07,286.5,285.94,286.5,69816.0,277.036,277.4524,276.9101,277.4524,69816.0
2022-01-27 12:20:00,286.5,286.5,285.38,285.6,28667.0,277.4524,277.4524,276.3678,276.5809,28667.0
2022-01-27 12:25:00,285.59,285.77,285.42,285.59,53584.0,276.5712,276.7455,276.4066,276.5712,53584.0
2022-01-27 12:30:00,285.68,285.82,285.52,285.55,20939.0,276.6583,276.7939,276.5034,276.5324,20939.0
2022-01-27 12:35:00,285.55,285.67,284.83,285.25,72296.0,276.5324,276.6487,275.8352,276.2419,72296.0
2022-01-27 12:40:00,285.23,285.55,285.18,285.31,39423.0,276.2226,276.5324,276.1741,276.3,39423.0
2022-01-27 12:45:00,285.25,285.25,283.05,283.35,41133.0,276.2419,276.2419,274.1114,274.4019,41133.0
2022-01-27 12:50:00,283.55,284.47,283.5,284.37,16815.0,274.5956,275.4866,274.5472,275.3897,16815.0
2022-01-27 12:55:00,284.47,285.11,284.42,284.97,23023.0,275.4866,276.1063,275.4381,275.9708,23023.0
2022-01-27 13:00:00,285.0,285.21,284.25,284.25,14554.0,275.9998,276.2032,275.2735,275.2735,14554.0
2022-01-27 13:05:00,284.35,284.49,283.4,283.43,79538.0,275.3703,275.5059,274.4503,274.4794,79538.0
2022-01-27 13:10:00,283.28,283.28,281.58,281.59,37392.0,274.3341,274.3341,272.6878,272.6975,37392.0
2022-01-27 13:15:00,281.75,282.07,280.81,281.0,14725.0,272.8525,273.1623,271.9421,272.1261,14725.0
2022-01-27 13:20:00,281.0,281.24,280.47,280.47,99816.0,272.1261,272.3586,271.6129,271.6129,99816.0
2022-01-27 13:25:00,280.54,280.89,280.03,280.09,17078.0,271.6807,272.0196,271.1868,271.2449,17078.0
2022-01-27 13:30:00,280.25,280.92,280.18,280.62,9644.0,271.3998,272.0487,271.332,271.7581,9644.0
2022-01-27 13:35:00,280.77,281.86,280.77,281.29,10135.0,271.9034,272.959,271.9034,272.407,10135.0
2022-01-27 13:40:00,281.35,282.13,280.94,281.27,20377.0,272.4651,273.2205,272.068,272.3876,20377.0
2022-01-27 13:45:00,281.34,281.38,280.56,281.0,14993.0,272.4554,272.4941,271.7,272.1261,14993.0
2022-01-27 13:50:00,280.83,281.17,280.33,280.33,8830.0,271.9615,272.2908,271.4773,271.4773,8830.0
2022-01-27 13:55:00,280.41,281.46,280.4,281.32,9910.0,271.5548,272.5716,271.5451,272.436,9910.0
2022-01-27 14:00:00,281.3,282.0,281.12,281.94,17271.0,272.4167,273.0946,272.2423,273.0365,17271.0
2022-01-27 14:05:00,281.95,282.0,281.4,281.86,14006.0,273.0461,273.0946,272.5135,272.959,14006.0
2022-01-27 14:10:00,281.84,282.02,281.56,281.74,10812.0,272.9396,273.1139,272.6685,272.8428,10812.0
2022-01-27 14:15:00,281.86,281.86,281.01,281.06,12344.0,272.959,272.959,272.1358,272.1842,12344.0
2022-01-27 14:20:00,281.18,281.41,280.74,280.78,8698.0,272.3005,272.5232,271.8743,271.9131,8698.0
2022-01-27 14:25:00,280.82,280.99,280.4,280.42,7790.0,271.9518,272.1165,271.5451,271.5645,7790.0
2022-01-27 14:30:00,280.35,280.73,279.81,279.94,15782.0,271.4967,271.8647,270.9737,271.0996,15782.0
2022-01-27 14:35:00,280.04,280.57,280.04,280.27,7974.0,271.1965,271.7097,271.1965,271.4192,7974.0
2022-01-27 14:40:00,280.4,281.33,280.4,281.33,15203.0,271.5451,272.4457,271.5451,272.4457,15203.0
2022-01-27 14:45:00,281.29,282.02,281.26,281.74,7881.0,272.407,273.1139,272.3779,272.8428,7881.0
2022-01-27 14:50:00,281.63,281.71,280.85,281.18,6453.0,272.7362,272.8137,271.9809,272.3005,6453.0
2022-01-27 14:55:00,281.08,281.83,280.74,281.7,9662.0,272.2036,272.9299,271.8743,272.804,9662.0
2022-01-27 15:00:00,281.76,282.52,281.58,282.52,22732.0,272.8621,273.5981,272.6878,273.5981,22732.0
2022-01-27 15:05:00,282.38,283.0,282.19,282.19,14953.0,273.4626,274.063,273.2786,273.2786,14953.0
2022-01-27 15:10:00,282.39,282.41,281.09,281.16,18213.0,273.4722,273.4916,272.2133,272.2811,18213.0
2022-01-27 15:15:00,281.2,282.13,280.79,282.13,19285.0,272.3198,273.2205,271.9228,273.2205,19285.0
2022-01-27 15:20:00,282.25,282.54,281.47,282.17,8026.0,273.3367,273.6175,272.5813,273.2592,8026.0
2022-01-27 15:25:00,282.31,283.04,282.11,282.8,7724.0,273.3948,274.1017,273.2011,273.8693,7724.0
2022-01-27 15:30:00,282.8,283.69,282.67,283.45,18522.0,273.8693,274.7312,273.7434,274.4988,18522.0
2022-01-27 15:35:00,283.46,283.57,282.23,282.41,15979.0,274.5085,274.615,273.3173,273.4916,15979.0
2022-01-27 15:40:00,282.49,283.28,282.18,282.99,13246.0,273.5691,274.3341,273.2689,274.0533,13246.0
2022-01-27 15:45:00,283.11,283.72,282.67,282.92,25449.0,274.1695,274.7602,273.7434,273.9855,25449.0
2022-01-27 15:50:00,282.68,283.25,282.54,282.86,26339.0,273.7531,274.3051,273.6175,273.9274,26339.0
2022-01-27 15:55:00,282.89,283.33,282.82,283.26,94638.0,273.9565,274.3826,273.8887,274.3148,94638.0
2022-01-28 09:30:00,282.38,282.38,279.49,280.87,53852.0,273.4626,273.4626,270.6638,272.0002,53852.0
2022-01-28 09:35:00,280.55,281.04,276.22,276.8,57959.0,271.6903,272.1649,267.4971,268.0588,57959.0
2022-01-28 09:40:00,276.68,277.25,274.84,274.95,35341.0,267.9426,268.4946,266.1607,266.2672,35341.0
2022-01-28 09:45:00,274.94,275.05,274.1,274.28,44642.0,266.2575,266.364,265.444,265.6184,44642.0
2022-01-28 09:50:00,274.28,275.47,273.78,275.17,23880.0,265.6184,266.7708,265.1341,266.4802,23880.0
2022-01-28 09:55:00,275.05,277.15,275.04,277.15,18826.0,266.364,268.3977,266.3544,268.3977,18826.0
2022-01-28 10:00:00,277.32,278.02,276.55,277.08,60479.0,268.5623,269.2402,267.8167,268.3299,60479.0
2022-01-28 10:05:00,276.96,278.23,276.96,277.69,37726.0,268.2137,269.4436,268.2137,268.9207,37726.0
2022-01-28 10:10:00,277.74,278.95,277.74,278.35,32799.0,268.9691,270.1409,268.9691,269.5598,32799.0
2022-01-28 10:15:00,278.48,280.23,278.47,280.23,24954.0,269.6857,271.3805,269.676,271.3805,24954.0
2022-01-28 10:20:00,280.27,280.5,278.86,279.05,9669.0,271.4192,271.6419,270.0537,270.2377,9669.0
2022-01-28 10:25:00,279.23,279.46,278.48,279.28,11530.0,270.412,270.6348,269.6857,270.4605,11530.0
2022-01-28 10:30:00,279.43,279.63,278.35,278.35,9031.0,270.6057,270.7994,269.5598,269.5598,9031.0
2022-01-28 10:35:00,278.44,280.89,278.44,280.2,25274.0,269.647,272.0196,269.647,271.3514,25274.0
2022-01-28 10:40:00,279.84,279.88,278.54,278.66,7324.0,271.0028,271.0415,269.7438,269.86,7324.0
2022-01-28 10:45:00,278.94,280.03,278.08,280.03,8689.0,270.1312,271.1868,269.2983,271.1868,8689.0
2022-01-28 10:50:00,280.05,280.61,279.85,280.61,14778.0,271.2061,271.7485,271.0125,271.7485,14778.0
2022-01-28 10:55:00,280.52,280.52,279.53,279.97,10222.0,271.6613,271.6613,270.7026,271.1287,10222.0
2022-01-28 11:00:00,280.09,280.51,279.68,279.93,27181.0,271.2449,271.6516,270.8478,271.0899,27181.0
2022-01-28 11:05:00,280.1,280.43,279.93,280.3,7206.0,271.2546,271.5741,271.0899,271.4482,7206.0
2022-01-28 11:10:00,280.28,280.81,280.25,280.78,6946.0,271.4289,271.9421,271.3998,271.9131,6946.0
2022-01-28 11:15:00,280.84,282.79,280.84,282.79,25148.0,271.9712,273.8596,271.9712,273.8596,25148.0
2022-01-28 11:20:00,282.86,282.92,281.9,282.52,9284.0,273.9274,273.9855,272.9977,273.5981,9284.0
2022-01-28 11:25:00,282.49,283.3,282.04,282.16,11795.0,273.5691,274.3535,273.1333,273.2495,11795.0
2022-01-28 11:30:00,282.48,282.8,281.47,282.01,8859.0,273.5594,273.8693,272.5813,273.1042,8859.0
2022-01-28 11:35:00,282.31,283.13,282.19,282.7,8923.0,273.3948,274.1889,273.2786,273.7725,8923.0
2022-01-28 11:40:00,282.57,283.2,282.43,282.45,6753.0,273.6466,274.2567,273.511,273.5303,6753.0
2022-01-28 11:45:00,282.59,283.0,282.09,282.78,7731.0,273.6659,274.063,273.1817,273.8499,7731.0
2022-01-28 11:50:00,282.79,283.73,282.5,283.3,7785.0,273.8596,274.7699,273.5788,274.3535,7785.0
2022-01-28 11:55:00,283.19,284.16,283.19,283.36,8380.0,274.247,275.1863,274.247,274.4116,8380.0
2022-01-28 12:00:00,283.38,284.06,283.08,283.82,8238.0,274.431,275.0895,274.1405,274.8571,8238.0
2022-01-28 12:05:00,283.72,283.97,283.37,283.93,7462.0,274.7602,275.0023,274.4213,274.9636,7462.0
2022-01-28 12:10:00,283.98,284.23,283.17,283.63,10451.0,275.012,275.2541,274.2276,274.6731,10451.0
2022-01-28 12:15:00,283.61,283.92,283.51,283.7,10028.0,274.6537,274.9539,274.5569,274.7409,10028.0
2022-01-28 12:20:00,283.6,283.73,283.21,283.69,7691.0,274.644,274.7699,274.2663,274.7312,7691.0
2022-01-28 12:25:00,283.86,283.91,282.77,282.77,8765.0,274.8958,274.9442,273.8402,273.8402,8765.0
2022-01-28 12:30:00,282.7,283.1,282.55,282.96,8829.0,273.7725,274.1598,273.6272,274.0242,8829.0
2022-01-28 12:35:00,283.0,283.01,282.41,282.59,5950.0,274.063,274.0727,273.4916,273.6659,5950.0
2022-01-28 12:40:00,282.57,284.0,282.49,283.85,45159.0,273.6466,275.0314,273.5691,274.8861,45159.0
2022-01-28 12:45:00,283.75,283.95,283.17,283.76,6382.0,274.7893,274.983,274.2276,274.799,6382.0
2022-01-28 12:50:00,283.5,283.5,282.85,282.99,7996.0,274.5472,274.5472,273.9177,274.0533,7996.0
2022-01-28 12:55:00,282.95,283.61,282.61,283.15,6515.0,274.0146,274.6537,273.6853,274.2082,6515.0
2022-01-28 13:00:00,283.22,283.58,282.9,283.08,8817.0,274.276,274.6247,273.9661,274.1405,8817.0
2022-01-28 13:05:00,283.07,283.79,283.03,283.79,4033.0,274.1308,274.828,274.092,274.828,4033.0
2022-01-28 13:10:00,283.64,283.72,283.5,283.57,5802.0,274.6828,274.7602,274.5472,274.615,5802.0
2022-01-28 13:15:00,283.71,284.06,283.7,283.86,6525.0,274.7506,275.0895,274.7409,274.8958,6525.0
2022-01-28 13:20:00,283.72,283.72,283.13,283.26,7056.0,274.7602,274.7602,274.1889,274.3148,7056.0
2022-01-28 13:25:00,283.32,283.46,282.81,283.46,7055.0,274.3729,274.5085,273.879,274.5085,7055.0
2022-01-28 13:30:00,283.45,284.33,283.43,284.04,9300.0,274.4988,275.351,274.4794,275.0701,9300.0
2022-01-28 13:35:00,284.04,284.26,283.5,283.88,23310.0,275.0701,275.2832,274.5472,274.9152,23310.0
2022-01-28 13:40:00,283.67,284.06,283.5,284.04,4838.0,274.7118,275.0895,274.5472,275.0701,4838.0
2022-01-28 13:45:00,284.24,284.63,283.89,284.57,11092.0,275.2638,275.6415,274.9249,275.5834,11092.0
2022-01-28 13:50:00,284.62,285.4,284.42,285.22,8144.0,275.6318,276.3872,275.4381,276.2129,8144.0
2022-01-28 13:55:00,285.07,285.43,284.53,285.21,11993.0,276.0676,276.4162,275.5447,276.2032,11993.0
2022-01-28 14:00:00,285.39,285.51,284.51,284.8,5664.0,276.3775,276.4937,275.5253,275.8061,5664.0
2022-01-28 14:05:00,284.57,284.76,284.25,284.25,8491.0,275.5834,275.7674,275.2735,275.2735,8491.0
2022-01-28 14:10:00,284.37,284.46,284.06,284.06,8186.0,275.3897,275.4769,275.0895,275.0895,8186.0
2022-01-28 14:15:00,284.15,284.56,283.88,284.05,8763.0,275.1767,275.5737,274.9152,275.0798,8763.0
2022-01-28 14:20:00,284.06,284.3,283.78,283.82,16748.0,275.0895,275.3219,274.8183,274.8571,16748.0
2022-01-28 14:25:00,283.81,284.12,283.58,283.79,36250.0,274.8474,275.1476,274.6247,274.828,36250.0
2022-01-28 14:30:00,283.65,283.67,282.31,282.48,14290.0,274.6925,274.7118,273.3948,273.5594,14290.0
2022-01-28 14:35:00,282.35,282.77,282.3,282.48,23547.0,273.4335,273.8402,273.3851,273.5594,23547.0
2022-01-28 14:40:00,282.67,284.52,282.54,284.52,35158.0,273.7434,275.535,273.6175,275.535,35158.0
2022-01-28 14:45:00,284.51,284.83,283.82,284.8,17845.0,275.5253,275.8352,274.8571,275.8061,17845.0
2022-01-28 14:50:00,284.67,284.73,283.71,283.96,17851.0,275.6802,275.7383,274.7506,274.9927,17851.0
2022-01-28 14:55:00,283.88,284.13,283.81,283.99,16102.0,274.9152,275.1573,274.8474,275.0217,16102.0
2022-01-28 15:00:00,284.07,284.49,283.68,284.42,22628.0,275.0992,275.5059,274.7215,275.4381,22628.0
2022-01-28 15:05:00,284.51,285.11,284.49,284.94,6516.0,275.5253,276.1063,275.5059,275.9417,6516.0
2022-01-28 15:10:00,284.92,285.07,284.63,284.84,8181.0,275.9223,276.0676,275.6415,275.8449,8181.0
2022-01-28 15:15:00,285.04,285.31,284.79,285.12,7642.0,276.0386,276.3,275.7964,276.116,7642.0
2022-01-28 15:20:00,284.99,285.91,284.97,285.8,20280.0,275.9901,276.8811,275.9708,276.7746,20280.0
2022-01-28 15:25:00,285.97,286.04,285.34,285.38,13134.0,276.9392,277.007,276.3291,276.3678,13134.0
2022-01-28 15:30:00,285.28,285.29,283.98,284.3,59248.0,276.271,276.2807,275.012,275.3219,59248.0
2022-01-28 15:35:00,284.26,285.61,284.19,285.45,24415.0,275.2832,276.5906,275.2154,276.4356,24415.0
2022-01-28 15:40:00,285.48,285.63,285.15,285.36,17609.0,276.4647,276.6099,276.1451,276.3484,17609.0
2022-01-28 15:45:00,285.3,286.17,285.19,286.16,24828.0,276.2903,277.1329,276.1838,277.1232,24828.0
2022-01-28 15:50:00,286.65,286.93,286.2,286.93,32212.0,277.5977,277.8689,277.1619,277.8689,32212.0
2022-01-28 15:55:00,286.77,287.85,286.47,287.7,109228.0,277.7139,278.7598,277.4234,278.6146,109228.0
2022-01-31 09:30:00,287.0,288.9,286.03,288.45,37762.0,277.9367,279.7767,276.9973,279.3409,37762.0
2022-01-31 09:35:00,288.44,288.74,287.2,287.63,6231.0,279.3312,279.6217,278.1303,278.5468,6231.0
2022-01-31 09:40:00,287.63,288.24,287.09,287.47,8751.0,278.5468,279.1375,278.0238,278.3918,8751.0
2022-01-31 09:45:00,287.14,287.14,286.01,286.37,4601.0,278.0722,278.0722,276.9779,277.3266,4601.0
2022-01-31 09:50:00,286.32,287.17,286.19,286.97,6794.0,277.2781,278.1013,277.1522,277.9076,6794.0
2022-01-31 09:55:00,286.93,287.62,286.73,287.13,18643.0,277.8689,278.5371,277.6752,278.0626,18643.0
2022-01-31 10:00:00,287.29,287.64,286.55,286.78,10621.0,278.2175,278.5564,277.5009,277.7236,10621.0
2022-01-31 10:05:00,286.61,287.71,286.6,287.71,15548.0,277.559,278.6242,277.5493,278.6242,15548.0
2022-01-31 10:10:00,287.84,288.0,287.08,287.09,7955.0,278.7501,278.9051,278.0141,278.0238,7955.0
2022-01-31 10:15:00,287.23,287.42,286.35,286.6,7676.0,278.1594,278.3434,277.3072,277.5493,7676.0
2022-01-31 10:20:00,286.67,287.58,286.67,286.94,22123.0,277.6171,278.4983,277.6171,277.8786,22123.0
2022-01-31 10:25:00,286.99,287.27,286.65,286.81,13984.0,277.927,278.1981,277.5977,277.7527,13984.0
2022-01-31 10:30:00,286.92,287.29,286.82,286.92,10175.0,277.8592,278.2175,277.7623,277.8592,10175.0
2022-01-31 10:35:00,286.71,286.9,285.83,286.04,6434.0,277.6558,277.8398,276.8036,277.007,6434.0
2022-01-31 10:40:00,286.05,286.08,285.44,285.73,11142.0,277.0167,277.0457,276.4259,276.7068,11142.0
2022-01-31 10:45:00,285.75,285.99,285.05,285.16,7524.0,276.7261,276.9586,276.0482,276.1548,7524.0
2022-01-31 10:50:00,285.16,285.68,284.93,285.46,7313.0,276.1548,276.6583,275.932,276.4453,7313.0
2022-01-31 10:55:00,285.52,285.63,284.26,284.54,5062.0,276.5034,276.6099,275.2832,275.5543,5062.0
2022-01-31 11:00:00,284.78,285.27,284.65,284.65,6445.0,275.7868,276.2613,275.6609,275.6609,6445.0
2022-01-31 11:05:00,284.69,284.7,283.58,283.69,10269.0,275.6996,275.7093,274.6247,274.7312,10269.0
2022-01-31 11:10:00,283.53,283.98,283.28,283.74,5354.0,274.5762,275.012,274.3341,274.7796,5354.0
2022-01-31 11:15:00,283.59,283.67,283.26,283.67,5969.0,274.6343,274.7118,274.3148,274.7118,5969.0
2022-01-31 11:20:00,283.6,283.67,283.2,283.29,3955.0,274.644,274.7118,274.2567,274.3438,3955.0
2022-01-31 11:25:00,283.3,284.21,283.3,284.02,5155.0,274.3535,275.2348,274.3535,275.0508,5155.0
2022-01-31 11:30:00,284.21,285.39,284.18,285.19,4575.0,275.2348,276.3775,275.2057,276.1838,4575.0
2022-01-31 11:35:00,285.39,285.43,284.5,284.5,12804.0,276.3775,276.4162,275.5156,275.5156,12804.0
2022-01-31 11:40:00,284.57,284.78,284.53,284.66,8920.0,275.5834,275.7868,275.5447,275.6706,8920.0
2022-01-31 11:45:00,284.9,285.09,284.36,284.74,17104.0,275.903,276.087,275.38,275.748,17104.0
2022-01-31 11:50:00,284.84,286.13,284.83,286.13,3184.0,275.8449,277.0941,275.8352,277.0941,3184.0
2022-01-31 11:55:00,286.14,286.39,285.97,286.04,9371.0,277.1038,277.3459,276.9392,277.007,9371.0
2022-01-31 12:00:00,285.93,285.93,284.86,285.0,10706.0,276.9004,276.9004,275.8642,275.9998,10706.0
2022-01-31 12:05:00,285.11,286.18,285.01,285.69,8232.0,276.1063,277.1426,276.0095,276.668,8232.0
2022-01-31 12:10:00,285.68,286.4,285.16,285.16,19631.0,276.6583,277.3556,276.1548,276.1548,19631.0
2022-01-31 12:15:00,285.31,285.74,285.17,285.6,7419.0,276.3,276.7164,276.1644,276.5809,7419.0
2022-01-31 12:20:00,285.73,285.95,285.15,285.3,27213.0,276.7068,276.9198,276.1451,276.2903,27213.0
2022-01-31 12:25:00,285.29,285.77,284.87,285.6,33283.0,276.2807,276.7455,275.8739,276.5809,33283.0
2022-01-31 12:30:00,285.6,286.0,285.45,285.51,20085.0,276.5809,276.9682,276.4356,276.4937,20085.0
2022-01-31 12:35:00,285.51,285.58,285.25,285.49,12652.0,276.4937,276.5615,276.2419,276.4743,12652.0
2022-01-31 12:40:00,285.7,286.09,285.62,285.79,6956.0,276.6777,277.0554,276.6002,276.7649,6956.0
2022-01-31 12:45:00,285.8,286.38,285.75,285.95,38941.0,276.7746,277.3362,276.7261,276.9198,38941.0
2022-01-31 12:50:00,285.95,285.95,285.66,285.92,22377.0,276.9198,276.9198,276.639,276.8908,22377.0
2022-01-31 12:55:00,285.82,285.87,285.33,285.35,4992.0,276.7939,276.8423,276.3194,276.3388,4992.0
2022-01-31 13:00:00,285.2,285.31,284.81,285.23,6375.0,276.1935,276.3,275.8158,276.2226,6375.0
2022-01-31 13:05:00,285.16,285.54,285.16,285.35,9237.0,276.1548,276.5228,276.1548,276.3388,9237.0
2022-01-31 13:10:00,285.33,285.33,285.02,285.18,7026.0,276.3194,276.3194,276.0192,276.1741,7026.0
2022-01-31 13:15:00,285.19,285.29,284.95,285.11,10418.0,276.1838,276.2807,275.9514,276.1063,10418.0
2022-01-31 13:20:00,285.18,285.36,285.15,285.36,3039.0,276.1741,276.3484,276.1451,276.3484,3039.0
2022-01-31 13:25:00,285.38,285.44,284.87,284.87,11176.0,276.3678,276.4259,275.8739,275.8739,11176.0
2022-01-31 13:30:00,284.74,285.22,284.74,285.04,5388.0,275.748,276.2129,275.748,276.0386,5388.0
2022-01-31 13:35:00,285.11,285.57,285.02,285.39,24626.0,276.1063,276.5518,276.0192,276.3775,24626.0
2022-01-31 13:40:00,285.38,285.45,285.37,285.39,16467.0,276.3678,276.4356,276.3581,276.3775,16467.0
2022-01-31 13:45:00,285.45,286.31,285.42,285.55,16697.0,276.4356,277.2684,276.4066,276.5324,16697.0
2022-01-31 13:50:00,285.55,285.55,285.19,285.32,15039.0,276.5324,276.5324,276.1838,276.3097,15039.0
2022-01-31 13:55:00,285.33,285.4,285.29,285.38,8817.0,276.3194,276.3872,276.2807,276.3678,8817.0
2022-01-31 14:00:00,285.4,285.5,285.4,285.48,13693.0,276.3872,276.484,276.3872,276.4647,13693.0
2022-01-31 14:05:00,285.46,285.5,285.29,285.36,13120.0,276.4453,276.484,276.2807,276.3484,13120.0
2022-01-31 14:10:00,285.37,286.25,285.37,286.14,8256.0,276.3581,277.2103,276.3581,277.1038,8256.0
2022-01-31 14:15:00,286.42,287.12,286.38,286.85,5287.0,277.375,278.0529,277.3362,277.7914,5287.0
2022-01-31 14:20:00,286.99,287.14,286.85,286.89,7617.0,277.927,278.0722,277.7914,277.8301,7617.0
2022-01-31 14:25:00,286.77,286.77,286.25,286.68,34071.0,277.7139,277.7139,277.2103,277.6268,34071.0
2022-01-31 14:30:00,286.75,286.86,286.33,286.38,11042.0,277.6946,277.8011,277.2878,277.3362,11042.0
2022-01-31 14:35:00,286.37,286.45,286.25,286.37,5823.0,277.3266,277.404,277.2103,277.3266,5823.0
2022-01-31 14:40:00,286.52,286.71,286.21,286.21,7783.0,277.4718,277.6558,277.1716,277.1716,7783.0
2022-01-31 14:45:00,286.14,286.18,285.44,285.88,21563.0,277.1038,277.1426,276.4259,276.852,21563.0
2022-01-31 14:50:00,285.9,286.57,285.89,285.99,9876.0,276.8714,277.5202,276.8617,276.9586,9876.0
2022-01-31 14:55:00,286.07,286.36,286.03,286.34,5085.0,277.036,277.3169,276.9973,277.2975,5085.0
2022-01-31 15:00:00,286.32,286.58,286.14,286.14,7701.0,277.2781,277.5299,277.1038,277.1038,7701.0
2022-01-31 15:05:00,286.19,286.2,285.7,285.88,8573.0,277.1522,277.1619,276.6777,276.852,8573.0
2022-01-31 15:10:00,285.88,285.97,285.39,285.39,25364.0,276.852,276.9392,276.3775,276.3775,25364.0
2022-01-31 15:15:00,285.48,285.6,284.9,285.06,24669.0,276.4647,276.5809,275.903,276.0579,24669.0
2022-01-31 15:20:00,285.21,285.96,285.17,285.92,13656.0,276.2032,276.9295,276.1644,276.8908,13656.0
2022-01-31 15:25:00,285.92,286.29,285.49,285.9,29626.0,276.8908,277.2491,276.4743,276.8714,29626.0
2022-01-31 15:30:00,285.76,286.27,285.5,286.27,27781.0,276.7358,277.2297,276.484,277.2297,27781.0
2022-01-31 15:35:00,286.32,286.58,285.82,285.99,24552.0,277.2781,277.5299,276.7939,276.9586,24552.0
2022-01-31 15:40:00,285.99,286.24,285.46,285.82,30732.0,276.9586,277.2007,276.4453,276.7939,30732.0
2022-01-31 15:45:00,285.99,286.12,285.69,285.88,61154.0,276.9586,277.0844,276.668,276.852,61154.0
2022-01-31 15:50:00,285.88,287.66,285.88,287.29,94962.0,276.852,278.5758,276.852,278.2175,94962.0
2022-01-31 15:55:00,287.25,287.74,286.45,286.5,251888.0,278.1788,278.6533,277.404,277.4524,251888.0
2022-02-01 09:30:00,288.73,288.97,287.06,287.4,34542.0,279.612,279.8444,277.9948,278.324,34542.0
2022-02-01 09:35:00,287.82,289.04,287.13,288.12,30748.0,278.7308,279.9122,278.0626,279.0213,30748.0
2022-02-01 09:40:00,288.23,288.62,285.95,287.01,10379.0,279.1278,279.5055,276.9198,277.9463,10379.0
2022-02-01 09:45:00,287.02,288.12,286.56,288.12,16282.0,277.956,279.0213,277.5106,279.0213,16282.0
2022-02-01 09:50:00,288.27,288.3,287.52,287.98,18269.0,279.1666,279.1956,278.4402,278.8857,18269.0
2022-02-01 09:55:00,287.71,287.91,287.35,287.65,42320.0,278.6242,278.8179,278.2756,278.5661,42320.0
2022-02-01 10:00:00,287.55,287.61,286.0,286.35,11272.0,278.4693,278.5274,276.9682,277.3072,11272.0
2022-02-01 10:05:00,286.04,286.38,285.52,286.01,15659.0,277.007,277.3362,276.5034,276.9779,15659.0
2022-02-01 10:10:00,286.11,287.21,286.08,286.7,30348.0,277.0748,278.14,277.0457,277.6461,30348.0
2022-02-01 10:15:00,286.7,286.87,284.71,284.77,137465.0,277.6461,277.8108,275.719,275.7771,137465.0
2022-02-01 10:20:00,284.69,286.91,284.69,286.91,22511.0,275.6996,277.8495,275.6996,277.8495,22511.0
2022-02-01 10:25:00,286.83,287.08,286.42,286.42,23606.0,277.772,278.0141,277.375,277.375,23606.0
2022-02-01 10:30:00,286.54,287.4,286.12,287.08,26301.0,277.4912,278.324,277.0844,278.0141,26301.0
2022-02-01 10:35:00,287.08,287.26,286.74,286.75,14438.0,278.0141,278.1884,277.6849,277.6946,14438.0
2022-02-01 10:40:00,286.76,287.01,286.05,286.56,8781.0,277.7042,277.9463,277.0167,277.5106,8781.0
2022-02-01 10:45:00,286.35,286.67,285.95,285.95,11899.0,277.3072,277.6171,276.9198,276.9198,11899.0
2022-02-01 10:50:00,286.51,287.02,286.51,286.89,7556.0,277.4621,277.956,277.4621,277.8301,7556.0
2022-02-01 10:55:00,286.93,287.55,286.55,287.06,33276.0,277.8689,278.4693,277.5009,277.9948,33276.0
2022-02-01 11:00:00,287.13,287.71,287.08,287.51,29083.0,278.0626,278.6242,278.0141,278.4306,29083.0
2022-02-01 11:05:00,287.51,288.65,287.45,288.38,20314.0,278.4306,279.5346,278.3724,279.2731,20314.0
2022-02-01 11:10:00,288.38,289.1,288.01,288.64,18056.0,279.2731,279.9703,278.9148,279.5249,18056.0
2022-02-01 11:15:00,288.75,289.6,288.5,289.38,21206.0,279.6314,280.4546,279.3893,280.2415,21206.0
2022-02-01 11:20:00,289.47,289.75,289.08,289.19,11072.0,280.3287,280.5998,279.951,280.0575,11072.0
2022-02-01 11:25:00,289.14,289.36,288.73,289.03,18021.0,280.0091,280.2221,279.612,279.9026,18021.0
2022-02-01 11:30:00,289.03,289.03,288.0,288.54,16344.0,279.9026,279.9026,278.9051,279.428,16344.0
2022-02-01 11:35:00,288.55,288.73,288.25,288.58,15936.0,279.4377,279.612,279.1472,279.4668,15936.0
2022-02-01 11:40:00,288.61,289.31,288.59,289.28,5458.0,279.4958,280.1737,279.4764,280.1447,5458.0
2022-02-01 11:45:00,289.42,289.65,289.15,289.26,9553.0,280.2802,280.503,280.0188,280.1253,9553.0
2022-02-01 11:50:00,289.33,289.63,289.07,289.15,8157.0,280.1931,280.4836,279.9413,280.0188,8157.0
2022-02-01 11:55:00,289.24,289.4,289.17,289.22,8586.0,280.1059,280.2609,280.0381,280.0866,8586.0
2022-02-01 12:00:00,289.3,289.45,289.17,289.17,10513.0,280.164,280.3093,280.0381,280.0381,10513.0
2022-02-01 12:05:00,289.22,289.61,289.22,289.3,6668.0,280.0866,280.4642,280.0866,280.164,6668.0
2022-02-01 12:10:00,289.31,289.73,289.24,289.73,5263.0,280.1737,280.5804,280.1059,280.5804,5263.0
2022-02-01 12:15:00,289.72,290.39,289.65,290.37,8428.0,280.5708,281.2196,280.503,281.2002,8428.0
2022-02-01 12:20:00,290.39,290.78,290.3,290.78,6948.0,281.2196,281.5973,281.1324,281.5973,6948.0
2022-02-01 12:25:00,290.7,290.94,290.5,290.94,7567.0,281.5198,281.7522,281.3261,281.7522,7567.0
2022-02-01 12:30:00,290.97,291.43,290.93,290.94,10818.0,281.7813,282.2268,281.7426,281.7522,10818.0
2022-02-01 12:35:00,291.13,291.56,291.08,291.39,3529.0,281.9362,282.3527,281.8878,282.188,3529.0
2022-02-01 12:40:00,291.54,291.67,291.19,291.24,6589.0,282.3333,282.4592,281.9943,282.0428,6589.0
2022-02-01 12:45:00,291.08,291.12,290.49,290.65,5921.0,281.8878,281.9266,281.3164,281.4714,5921.0
2022-02-01 12:50:00,290.77,290.96,290.37,290.62,7989.0,281.5876,281.7716,281.2002,281.4423,7989.0
2022-02-01 12:55:00,290.66,291.14,290.66,291.14,7020.0,281.4811,281.9459,281.4811,281.9459,7020.0
2022-02-01 13:00:00,291.2,291.2,290.34,290.41,2026.0,282.004,282.004,281.1712,281.239,2026.0
2022-02-01 13:05:00,290.31,290.76,290.19,290.22,4390.0,281.1421,281.5779,281.0259,281.055,4390.0
2022-02-01 13:10:00,290.54,291.08,290.53,290.88,2669.0,281.3649,281.8878,281.3552,281.6941,2669.0
2022-02-01 13:15:00,290.7,290.89,290.43,290.55,4586.0,281.5198,281.7038,281.2583,281.3746,4586.0
2022-02-01 13:20:00,290.7,291.05,290.7,290.76,5961.0,281.5198,281.8588,281.5198,281.5779,5961.0
2022-02-01 13:25:00,290.66,290.95,290.51,290.95,5588.0,281.4811,281.7619,281.3358,281.7619,5588.0
2022-02-01 13:30:00,291.01,291.37,291.01,291.32,4765.0,281.82,282.1687,281.82,282.1202,4765.0
2022-02-01 13:35:00,291.08,291.52,290.82,291.42,5831.0,281.8878,282.3139,281.636,282.2171,5831.0
2022-02-01 13:40:00,291.72,291.93,291.45,291.6,5209.0,282.5076,282.711,282.2461,282.3914,5209.0
2022-02-01 13:45:00,291.55,291.95,291.53,291.53,3451.0,282.343,282.7303,282.3236,282.3236,3451.0
2022-02-01 13:50:00,291.67,291.88,291.39,291.72,5277.0,282.4592,282.6626,282.188,282.5076,5277.0
2022-02-01 13:55:00,291.68,291.69,291.1,291.69,5557.0,282.4689,282.4786,281.9072,282.4786,5557.0
2022-02-01 14:00:00,291.62,291.92,291.45,291.5,6308.0,282.4108,282.7013,282.2461,282.2946,6308.0
2022-02-01 14:05:00,291.54,292.3,291.54,292.21,12370.0,282.3333,283.0693,282.3333,282.9821,12370.0
2022-02-01 14:10:00,292.2,292.49,291.73,292.47,14123.0,282.9724,283.2533,282.5173,283.2339,14123.0
2022-02-01 14:15:00,292.41,292.57,291.96,292.25,9684.0,283.1758,283.3308,282.74,283.0209,9684.0
2022-02-01 14:20:00,292.17,292.28,291.58,291.72,17398.0,282.9434,283.0499,282.372,282.5076,17398.0
2022-02-01 14:25:00,291.77,291.87,291.64,291.75,11349.0,282.556,282.6529,282.4301,282.5367,11349.0
2022-02-01 14:30:00,291.79,291.86,291.57,291.75,8040.0,282.5754,282.6432,282.3623,282.5367,8040.0
2022-02-01 14:35:00,291.75,292.03,291.49,291.9,4884.0,282.5367,282.8078,282.2849,282.6819,4884.0
2022-02-01 14:40:00,292.12,292.12,291.6,291.84,4756.0,282.895,282.895,282.3914,282.6238,4756.0
2022-02-01 14:45:00,291.92,292.25,291.9,292.0,9687.0,282.7013,283.0209,282.6819,282.7788,9687.0
2022-02-01 14:50:00,292.16,292.18,291.82,291.93,7813.0,282.9337,282.9531,282.6044,282.711,7813.0
2022-02-01 14:55:00,291.93,292.11,291.88,292.05,4098.0,282.711,282.8853,282.6626,282.8272,4098.0
2022-02-01 15:00:00,292.1,292.49,291.9,292.39,5931.0,282.8756,283.2533,282.6819,283.1564,5931.0
2022-02-01 15:05:00,292.29,292.85,292.06,292.62,15538.0,283.0596,283.6019,282.8369,283.3792,15538.0
2022-02-01 15:10:00,292.52,292.9,292.46,292.84,8697.0,283.2823,283.6503,283.2242,283.5922,8697.0
2022-02-01 15:15:00,292.92,293.26,292.66,293.1,11471.0,283.6697,283.999,283.4179,283.844,11471.0
2022-02-01 15:20:00,293.26,293.38,293.05,293.25,11361.0,283.999,284.1152,283.7956,283.9893,11361.0
2022-02-01 15:25:00,293.4,293.62,293.32,293.57,9111.0,284.1345,284.3476,284.0571,284.2992,9111.0
2022-02-01 15:30:00,293.51,293.87,293.43,293.77,21420.0,284.2411,284.5897,284.1636,284.4929,21420.0
2022-02-01 15:35:00,293.85,293.91,293.03,293.12,20888.0,284.5703,284.6284,283.7762,283.8634,20888.0
2022-02-01 15:40:00,293.21,293.77,293.2,293.45,20094.0,283.9505,284.4929,283.9409,284.183,20094.0
2022-02-01 15:45:00,293.45,294.18,293.45,294.07,23376.0,284.183,284.8899,284.183,284.7834,23376.0
2022-02-01 15:50:00,294.23,294.3,293.56,293.98,33930.0,284.9383,285.0061,284.2895,284.6962,33930.0
2022-02-01 15:55:00,293.99,294.18,292.89,292.92,128173.0,284.7059,284.8899,283.6407,283.6697,128173.0
2022-02-02 09:30:00,293.7,294.19,292.08,292.08,20179.0,284.4251,284.8996,282.8562,282.8562,20179.0
2022-02-02 09:35:00,291.97,292.25,290.17,292.22,15900.0,282.7497,283.0209,281.0066,282.9918,15900.0
2022-02-02 09:40:00,291.83,292.84,291.06,291.42,6249.0,282.6141,283.5922,281.8684,282.2171,6249.0
2022-02-02 09:45:00,291.15,291.85,291.15,291.79,7069.0,281.9556,282.6335,281.9556,282.5754,7069.0
2022-02-02 09:50:00,291.85,292.0,290.97,291.45,8714.0,282.6335,282.7788,281.7813,282.2461,8714.0
2022-02-02 09:55:00,291.44,292.04,291.07,292.04,8229.0,282.2364,282.8175,281.8781,282.8175,8229.0
2022-02-02 10:00:00,292.04,293.52,292.03,292.72,6456.0,282.8175,284.2508,282.8078,283.476,6456.0
2022-02-02 10:05:00,292.71,292.85,291.94,292.85,5225.0,283.4663,283.6019,282.7207,283.6019,5225.0
2022-02-02 10:10:00,292.59,292.9,291.56,291.56,6790.0,283.3501,283.6503,282.3527,282.3527,6790.0
2022-02-02 10:15:00,291.73,291.92,291.36,291.92,5310.0,282.5173,282.7013,282.159,282.7013,5310.0
2022-02-02 10:20:00,291.91,292.14,291.69,291.89,9074.0,282.6916,282.9143,282.4786,282.6722,9074.0
2022-02-02 10:25:00,291.71,292.14,291.54,292.14,7892.0,282.4979,282.9143,282.3333,282.9143,7892.0
2022-02-02 10:30:00,292.01,292.01,291.45,291.5,3552.0,282.7884,282.7884,282.2461,282.2946,3552.0
2022-02-02 10:35:00,291.57,292.31,291.57,292.31,1826.0,282.3623,283.079,282.3623,283.079,1826.0
2022-02-02 10:40:00,292.59,292.88,292.19,292.88,6630.0,283.3501,283.631,282.9628,283.631,6630.0
2022-02-02 10:45:00,292.88,293.25,292.81,293.09,1649.0,283.631,283.9893,283.5632,283.8343,1649.0
2022-02-02 10:50:00,292.99,293.03,292.21,292.21,5277.0,283.7375,283.7762,282.9821,282.9821,5277.0
2022-02-02 10:55:00,292.4,292.95,292.4,292.78,5484.0,283.1661,283.6988,283.1661,283.5341,5484.0
2022-02-02 11:00:00,292.94,293.06,292.33,292.48,7152.0,283.6891,283.8053,283.0983,283.2436,7152.0
2022-02-02 11:05:00,292.47,293.15,292.33,293.1,4419.0,283.2339,283.8924,283.0983,283.844,4419.0
2022-02-02 11:10:00,293.04,293.57,293.03,293.1,4289.0,283.7859,284.2992,283.7762,283.844,4289.0
2022-02-02 11:15:00,293.32,293.79,293.21,293.79,4079.0,284.0571,284.5122,283.9505,284.5122,4079.0
2022-02-02 11:20:00,293.8,294.02,293.63,293.92,4056.0,284.5219,284.735,284.3573,284.6381,4056.0
2022-02-02 11:25:00,294.02,294.36,294.02,294.02,5236.0,284.735,285.0642,284.735,284.735,5236.0
2022-02-02 11:30:00,294.0,294.49,293.86,294.31,6618.0,284.7156,285.1901,284.58,285.0158,6618.0
2022-02-02 11:35:00,294.26,294.65,293.8,294.06,6334.0,284.9674,285.3451,284.5219,284.7737,6334.0
2022-02-02 11:40:00,294.07,294.44,293.75,294.18,9274.0,284.7834,285.1417,284.4735,284.8899,9274.0
2022-02-02 11:45:00,293.8,294.15,293.62,293.88,5765.0,284.5219,284.8609,284.3476,284.5994,5765.0
2022-02-02 11:50:00,293.92,294.2,293.91,294.2,2751.0,284.6381,284.9093,284.6284,284.9093,2751.0
2022-02-02 11:55:00,294.05,294.05,293.7,293.82,4164.0,284.764,284.764,284.4251,284.5413,4164.0
2022-02-02 12:00:00,293.77,293.95,293.56,293.95,5898.0,284.4929,284.6672,284.2895,284.6672,5898.0
2022-02-02 12:05:00,294.0,294.62,293.9,294.62,3958.0,284.7156,285.316,284.6188,285.316,3958.0
2022-02-02 12:10:00,294.52,294.7,294.38,294.66,3630.0,285.2192,285.3935,285.0836,285.3548,3630.0
2022-02-02 12:15:00,294.55,294.73,294.14,294.3,4211.0,285.2482,285.4225,284.8512,285.0061,4211.0
2022-02-02 12:20:00,294.38,294.65,294.37,294.59,2903.0,285.0836,285.3451,285.0739,285.287,2903.0
2022-02-02 12:25:00,294.63,294.98,294.53,294.77,5818.0,285.3257,285.6647,285.2289,285.4613,5818.0
2022-02-02 12:30:00,294.58,295.14,294.49,295.14,3118.0,285.2773,285.8196,285.1901,285.8196,3118.0
2022-02-02 12:35:00,294.95,295.05,294.6,295.05,2295.0,285.6356,285.7324,285.2967,285.7324,2295.0
2022-02-02 12:40:00,295.08,295.08,294.46,294.54,2981.0,285.7615,285.7615,285.1611,285.2385,2981.0
2022-02-02 12:45:00,294.55,295.27,294.54,295.0,6881.0,285.2482,285.9455,285.2385,285.684,6881.0
2022-02-02 12:50:00,295.1,295.33,295.08,295.08,3583.0,285.7809,286.0036,285.7615,285.7615,3583.0
2022-02-02 12:55:00,295.24,295.36,295.13,295.27,4850.0,285.9164,286.0327,285.8099,285.9455,4850.0
2022-02-02 13:00:00,295.41,295.75,295.41,295.47,8013.0,286.0811,286.4103,286.0811,286.1392,8013.0
2022-02-02 13:05:00,295.48,295.48,294.82,294.96,5742.0,286.1489,286.1489,285.5097,285.6453,5742.0
2022-02-02 13:10:00,295.05,295.16,294.69,294.88,3927.0,285.7324,285.839,285.3838,285.5678,3927.0
2022-02-02 13:15:00,294.88,295.09,294.81,294.97,5045.0,285.5678,285.7712,285.5,285.655,5045.0
2022-02-02 13:20:00,294.99,294.99,294.69,294.84,5070.0,285.6743,285.6743,285.3838,285.5291,5070.0
2022-02-02 13:25:00,294.78,294.78,294.11,294.26,4753.0,285.471,285.471,284.8221,284.9674,4753.0
2022-02-02 13:30:00,294.35,294.35,294.01,294.09,4724.0,285.0545,285.0545,284.7253,284.8028,4724.0
2022-02-02 13:35:00,294.14,294.31,294.02,294.17,4883.0,284.8512,285.0158,284.735,284.8802,4883.0
2022-02-02 13:40:00,294.15,294.15,293.76,293.88,5087.0,284.8609,284.8609,284.4832,284.5994,5087.0
2022-02-02 13:45:00,293.77,293.92,293.54,293.61,3623.0,284.4929,284.6381,284.2701,284.3379,3623.0
2022-02-02 13:50:00,293.66,293.71,293.45,293.69,2952.0,284.3863,284.4348,284.183,284.4154,2952.0
2022-02-02 13:55:00,293.72,293.72,293.49,293.64,4710.0,284.4444,284.4444,284.2217,284.367,4710.0
2022-02-02 14:00:00,293.62,294.51,293.62,294.35,2956.0,284.3476,285.2095,284.3476,285.0545,2956.0
2022-02-02 14:05:00,294.35,294.51,294.04,294.4,10811.0,285.0545,285.2095,284.7543,285.103,10811.0
2022-02-02 14:10:00,294.73,294.74,294.4,294.42,2533.0,285.4225,285.4322,285.103,285.1223,2533.0
2022-02-02 14:15:00,294.51,294.63,294.3,294.58,3708.0,285.2095,285.3257,285.0061,285.2773,3708.0
2022-02-02 14:20:00,294.49,294.7,294.36,294.36,10687.0,285.1901,285.3935,285.0642,285.0642,10687.0
2022-02-02 14:25:00,294.32,294.45,293.97,294.29,4621.0,285.0255,285.1514,284.6865,284.9964,4621.0
2022-02-02 14:30:00,294.32,294.44,294.17,294.44,3346.0,285.0255,285.1417,284.8802,285.1417,3346.0
2022-02-02 14:35:00,294.64,294.69,294.28,294.69,3657.0,285.3354,285.3838,284.9868,285.3838,3657.0
2022-02-02 14:40:00,294.8,294.92,294.62,294.8,3196.0,285.4903,285.6065,285.316,285.4903,3196.0
2022-02-02 14:45:00,294.82,294.97,294.65,294.65,4150.0,285.5097,285.655,285.3451,285.3451,4150.0
2022-02-02 14:50:00,294.78,295.12,294.78,294.97,5045.0,285.471,285.8002,285.471,285.655,5045.0
2022-02-02 14:55:00,294.93,295.14,294.78,294.89,6707.0,285.6162,285.8196,285.471,285.5775,6707.0
2022-02-02 15:00:00,294.91,295.27,294.73,295.19,6866.0,285.5969,285.9455,285.4225,285.868,6866.0
2022-02-02 15:05:00,295.11,295.15,294.64,294.71,3697.0,285.7905,285.8293,285.3354,285.4032,3697.0
2022-02-02 15:10:00,294.61,294.72,294.51,294.71,6466.0,285.3063,285.4129,285.2095,285.4032,6466.0
2022-02-02 15:15:00,294.79,295.19,294.52,295.13,9704.0,285.4807,285.868,285.2192,285.8099,9704.0
2022-02-02 15:20:00,295.04,295.08,294.71,295.0,6228.0,285.7228,285.7615,285.4032,285.684,6228.0
2022-02-02 15:25:00,295.01,295.14,294.69,294.93,7394.0,285.6937,285.8196,285.3838,285.6162,7394.0
2022-02-02 15:30:00,295.04,295.31,294.95,295.31,9134.0,285.7228,285.9842,285.6356,285.9842,9134.0
2022-02-02 15:35:00,295.25,295.31,294.68,294.82,17820.0,285.9261,285.9842,285.3741,285.5097,17820.0
2022-02-02 15:40:00,294.89,294.99,294.51,294.68,10581.0,285.5775,285.6743,285.2095,285.3741,10581.0
2022-02-02 15:45:00,294.71,294.8,293.97,294.17,24489.0,285.4032,285.4903,284.6865,284.8802,24489.0
2022-02-02 15:50:00,294.19,294.5,293.95,294.18,29039.0,284.8996,285.1998,284.6672,284.8899,29039.0
2022-02-02 15:55:00,294.34,294.5,294.0,294.32,75372.0,285.0449,285.1998,284.7156,285.0255,75372.0
2022-02-03 09:30:00,291.51,294.09,291.0,291.51,21633.0,282.3042,284.8028,281.8103,282.3042,21633.0
2022-02-03 09:35:00,291.81,293.45,291.81,293.18,6416.0,282.5948,284.183,282.5948,283.9215,6416.0
2022-02-03 09:40:00,293.74,293.75,292.63,292.63,1280.0,284.4638,284.4735,283.3889,283.3889,1280.0
2022-02-03 09:45:00,291.74,292.09,291.0,291.09,4433.0,282.527,282.8659,281.8103,281.8975,4433.0
2022-02-03 09:50:00,290.94,291.21,290.51,290.61,6630.0,281.7522,282.0137,281.3358,281.4327,6630.0
2022-02-03 09:55:00,290.6,290.77,289.66,290.77,9332.0,281.423,281.5876,280.5127,281.5876,9332.0
2022-02-03 10:00:00,290.85,291.52,290.69,291.03,3399.0,281.6651,282.3139,281.5101,281.8394,3399.0
2022-02-03 10:05:00,291.19,291.35,290.88,291.13,2490.0,281.9943,282.1493,281.6941,281.9362,2490.0
2022-02-03 10:10:00,291.23,291.37,290.92,291.37,2106.0,282.0331,282.1687,281.7329,282.1687,2106.0
2022-02-03 10:15:00,291.42,291.42,290.89,291.11,3740.0,282.2171,282.2171,281.7038,281.9169,3740.0
2022-02-03 10:20:00,291.11,291.65,290.89,290.92,4145.0,281.9169,282.4398,281.7038,281.7329,4145.0
2022-02-03 10:25:00,291.02,291.23,290.51,290.65,5264.0,281.8297,282.0331,281.3358,281.4714,5264.0
2022-02-03 10:30:00,290.59,291.13,290.53,290.98,4169.0,281.4133,281.9362,281.3552,281.791,4169.0
2022-02-03 10:35:00,291.05,291.72,291.05,291.72,2338.0,281.8588,282.5076,281.8588,282.5076,2338.0
2022-02-03 10:40:00,291.73,291.84,291.56,291.81,4089.0,282.5173,282.6238,282.3527,282.5948,4089.0
2022-02-03 10:45:00,291.67,291.84,291.09,291.21,4676.0,282.4592,282.6238,281.8975,282.0137,4676.0
2022-02-03 10:50:00,291.31,291.73,291.31,291.73,1942.0,282.1106,282.5173,282.1106,282.5173,1942.0
2022-02-03 10:55:00,291.93,291.97,291.39,291.58,2897.0,282.711,282.7497,282.188,282.372,2897.0
2022-02-03 11:00:00,291.47,291.82,291.33,291.65,3300.0,282.2655,282.6044,282.1299,282.4398,3300.0
2022-02-03 11:05:00,291.69,291.72,291.43,291.44,4903.0,282.4786,282.5076,282.2268,282.2364,4903.0
2022-02-03 11:10:00,291.49,291.87,291.49,291.65,5100.0,282.2849,282.6529,282.2849,282.4398,5100.0
2022-02-03 11:15:00,291.74,291.74,291.37,291.37,1907.0,282.527,282.527,282.1687,282.1687,1907.0
2022-02-03 11:20:00,291.3,291.3,290.74,290.81,5063.0,282.1009,282.1009,281.5586,281.6263,5063.0
2022-02-03 11:25:00,290.93,291.1,290.43,290.63,5223.0,281.7426,281.9072,281.2583,281.452,5223.0
2022-02-03 11:30:00,290.62,291.04,290.36,291.02,7840.0,281.4423,281.8491,281.1906,281.8297,7840.0
2022-02-03 11:35:00,291.08,291.08,290.47,290.57,2040.0,281.8878,281.8878,281.2971,281.3939,2040.0
2022-02-03 11:40:00,290.54,290.54,290.31,290.47,2271.0,281.3649,281.3649,281.1421,281.2971,2271.0
2022-02-03 11:45:00,290.51,290.52,289.77,290.0,2781.0,281.3358,281.3455,280.6192,280.8419,2781.0
2022-02-03 11:50:00,290.06,290.38,289.72,289.82,2161.0,280.9,281.2099,280.5708,280.6676,2161.0
2022-02-03 11:55:00,289.76,290.08,289.39,289.47,7913.0,280.6095,280.9194,280.2512,280.3287,7913.0
2022-02-03 12:00:00,289.59,289.95,289.25,289.58,10636.0,280.4449,280.7935,280.1156,280.4352,10636.0
2022-02-03 12:05:00,289.54,289.83,289.35,289.59,4952.0,280.3964,280.6773,280.2124,280.4449,4952.0
2022-02-03 12:10:00,289.51,289.52,288.91,289.22,6706.0,280.3674,280.3771,279.7863,280.0866,6706.0
2022-02-03 12:15:00,289.17,289.38,288.82,288.95,2807.0,280.0381,280.2415,279.6992,279.8251,2807.0
2022-02-03 12:20:00,288.65,289.29,288.65,289.01,2299.0,279.5346,280.1543,279.5346,279.8832,2299.0
2022-02-03 12:25:00,289.55,289.83,289.35,289.4,3911.0,280.4061,280.6773,280.2124,280.2609,3911.0
2022-02-03 12:30:00,289.23,289.43,288.3,288.46,10305.0,280.0962,280.2899,279.1956,279.3506,10305.0
2022-02-03 12:35:00,288.35,288.91,288.3,288.6,4655.0,279.244,279.7863,279.1956,279.4861,4655.0
2022-02-03 12:40:00,288.45,288.87,288.03,288.03,6502.0,279.3409,279.7476,278.9341,278.9341,6502.0
2022-02-03 12:45:00,288.12,288.25,287.88,288.03,4806.0,279.0213,279.1472,278.7889,278.9341,4806.0
2022-02-03 12:50:00,288.36,288.61,288.18,288.49,3173.0,279.2537,279.4958,279.0794,279.3796,3173.0
2022-02-03 12:55:00,288.41,288.65,288.17,288.49,4480.0,279.3021,279.5346,279.0697,279.3796,4480.0
2022-02-03 13:00:00,288.57,288.57,288.12,288.46,2410.0,279.4571,279.4571,279.0213,279.3506,2410.0
2022-02-03 13:05:00,288.41,288.55,287.73,287.73,2391.0,279.3021,279.4377,278.6436,278.6436,2391.0
2022-02-03 13:10:00,287.77,288.59,287.73,288.59,4210.0,278.6823,279.4764,278.6436,279.4764,4210.0
2022-02-03 13:15:00,288.54,288.99,288.37,288.79,5659.0,279.428,279.8638,279.2634,279.6701,5659.0
2022-02-03 13:20:00,288.85,289.05,288.8,288.8,2442.0,279.7282,279.9219,279.6798,279.6798,2442.0
2022-02-03 13:25:00,288.71,288.95,288.68,288.78,2162.0,279.5927,279.8251,279.5636,279.6604,2162.0
2022-02-03 13:30:00,288.81,289.25,288.8,289.25,1880.0,279.6895,280.1156,279.6798,280.1156,1880.0
2022-02-03 13:35:00,289.02,289.15,288.77,289.09,3321.0,279.8929,280.0188,279.6508,279.9607,3321.0
2022-02-03 13:40:00,288.9,288.96,288.7,288.7,4158.0,279.7767,279.8348,279.583,279.583,4158.0
2022-02-03 13:45:00,288.86,289.21,288.68,289.21,2800.0,279.7379,280.0769,279.5636,280.0769,2800.0
2022-02-03 13:50:00,289.02,289.09,288.68,288.68,2381.0,279.8929,279.9607,279.5636,279.5636,2381.0
2022-02-03 13:55:00,288.65,288.96,288.64,288.96,1800.0,279.5346,279.8348,279.5249,279.8348,1800.0
2022-02-03 14:00:00,288.96,289.1,288.76,289.04,2270.0,279.8348,279.9703,279.6411,279.9122,2270.0
2022-02-03 14:05:00,289.05,289.05,288.75,288.8,1751.0,279.9219,279.9219,279.6314,279.6798,1751.0
2022-02-03 14:10:00,288.86,288.96,288.74,288.96,2615.0,279.7379,279.8348,279.6217,279.8348,2615.0
2022-02-03 14:15:00,289.01,289.44,288.9,289.44,4658.0,279.8832,280.2996,279.7767,280.2996,4658.0
2022-02-03 14:20:00,289.33,289.36,288.89,289.01,2374.0,280.1931,280.2221,279.767,279.8832,2374.0
2022-02-03 14:25:00,288.97,289.0,288.6,288.6,3981.0,279.8444,279.8735,279.4861,279.4861,3981.0
2022-02-03 14:30:00,288.54,288.76,288.54,288.62,2047.0,279.428,279.6411,279.428,279.5055,2047.0
2022-02-03 14:35:00,288.81,288.81,288.05,288.18,3241.0,279.6895,279.6895,278.9535,279.0794,3241.0
2022-02-03 14:40:00,288.06,288.24,287.98,288.15,4458.0,278.9632,279.1375,278.8857,279.0503,4458.0
2022-02-03 14:45:00,287.95,288.63,287.95,288.5,11959.0,278.8567,279.5152,278.8567,279.3893,11959.0
2022-02-03 14:50:00,288.5,288.62,288.49,288.53,2897.0,279.3893,279.5055,279.3796,279.4183,2897.0
2022-02-03 14:55:00,288.65,288.75,288.33,288.33,4140.0,279.5346,279.6314,279.2247,279.2247,4140.0
2022-02-03 15:00:00,288.4,288.56,288.29,288.44,10161.0,279.2924,279.4474,279.1859,279.3312,10161.0
2022-02-03 15:05:00,288.53,288.6,288.38,288.44,4010.0,279.4183,279.4861,279.2731,279.3312,4010.0
2022-02-03 15:10:00,288.47,288.65,288.3,288.5,4623.0,279.3602,279.5346,279.1956,279.3893,4623.0
2022-02-03 15:15:00,288.55,289.2,288.54,289.05,8854.0,279.4377,280.0672,279.428,279.9219,8854.0
2022-02-03 15:20:00,289.04,289.45,289.0,289.0,4716.0,279.9122,280.3093,279.8735,279.8735,4716.0
2022-02-03 15:25:00,288.99,289.27,288.93,289.18,6774.0,279.8638,280.135,279.8057,280.0478,6774.0
2022-02-03 15:30:00,289.2,289.2,288.38,288.44,7644.0,280.0672,280.0672,279.2731,279.3312,7644.0
2022-02-03 15:35:00,288.3,288.72,288.3,288.67,17279.0,279.1956,279.6023,279.1956,279.5539,17279.0
2022-02-03 15:40:00,288.63,288.8,288.55,288.78,13435.0,279.5152,279.6798,279.4377,279.6604,13435.0
2022-02-03 15:45:00,288.64,288.75,287.83,288.39,25963.0,279.5249,279.6314,278.7404,279.2828,25963.0
2022-02-03 15:50:00,288.21,288.24,287.51,287.69,26707.0,279.1084,279.1375,278.4306,278.6049,26707.0
2022-02-03 15:55:00,287.69,288.33,287.4,287.84,92398.0,278.6049,279.2247,278.324,278.7501,92398.0
2022-02-04 09:30:00,286.02,286.1,285.07,285.13,26611.0,276.9876,277.0651,276.0676,276.1257,26611.0
2022-02-04 09:35:00,285.55,285.64,283.98,284.41,10349.0,276.5324,276.6196,275.012,275.4284,10349.0
2022-02-04 09:40:00,284.43,286.07,284.33,285.53,7990.0,275.4478,277.036,275.351,276.5131,7990.0
2022-02-04 09:45:00,285.63,285.63,283.91,284.34,9663.0,276.6099,276.6099,274.9442,275.3607,9663.0
2022-02-04 09:50:00,284.63,284.68,283.61,284.27,15185.0,275.6415,275.6899,274.6537,275.2929,15185.0
2022-02-04 09:55:00,284.38,284.68,283.39,283.47,14465.0,275.3994,275.6899,274.4407,274.5181,14465.0
2022-02-04 10:00:00,283.75,284.14,283.3,283.64,9482.0,274.7893,275.167,274.3535,274.6828,9482.0
2022-02-04 10:05:00,283.68,284.51,283.46,283.69,42467.0,274.7215,275.5253,274.5085,274.7312,42467.0
2022-02-04 10:10:00,283.34,283.68,283.2,283.31,18456.0,274.3922,274.7215,274.2567,274.3632,18456.0
2022-02-04 10:15:00,283.3,283.34,282.73,283.11,5454.0,274.3535,274.3922,273.8015,274.1695,5454.0
2022-02-04 10:20:00,282.97,283.28,282.87,283.15,24805.0,274.0339,274.3341,273.9371,274.2082,24805.0
2022-02-04 10:25:00,283.14,283.2,281.8,281.9,10361.0,274.1986,274.2567,272.9009,272.9977,10361.0
2022-02-04 10:30:00,282.03,282.63,282.03,282.15,15370.0,273.1236,273.7047,273.1236,273.2398,15370.0
2022-02-04 10:35:00,282.01,282.14,281.3,281.76,17767.0,273.1042,273.2301,272.4167,272.8621,17767.0
2022-02-04 10:40:00,281.69,281.9,280.9,281.0,5224.0,272.7943,272.9977,272.0293,272.1261,5224.0
2022-02-04 10:45:00,280.92,281.25,280.61,281.25,30088.0,272.0487,272.3682,271.7485,272.3682,30088.0
2022-02-04 10:50:00,281.17,281.57,281.06,281.55,6220.0,272.2908,272.6781,272.1842,272.6588,6220.0
2022-02-04 10:55:00,281.65,281.9,281.41,281.82,8719.0,272.7556,272.9977,272.5232,272.9202,8719.0
2022-02-04 11:00:00,281.82,282.59,281.72,282.29,5374.0,272.9202,273.6659,272.8234,273.3754,5374.0
2022-02-04 11:05:00,282.21,282.66,282.15,282.24,4298.0,273.2979,273.7337,273.2398,273.327,4298.0
2022-02-04 11:10:00,282.04,282.35,281.86,281.86,2412.0,273.1333,273.4335,272.959,272.959,2412.0
2022-02-04 11:15:00,281.88,282.87,281.87,282.66,4393.0,272.9783,273.9371,272.9687,273.7337,4393.0
2022-02-04 11:20:00,282.66,282.66,282.07,282.4,3888.0,273.7337,273.7337,273.1623,273.4819,3888.0
2022-02-04 11:25:00,282.43,283.12,282.43,283.12,3611.0,273.511,274.1792,273.511,274.1792,3611.0
2022-02-04 11:30:00,283.45,283.73,283.25,283.73,4240.0,274.4988,274.7699,274.3051,274.7699,4240.0
2022-02-04 11:35:00,283.65,283.84,283.34,283.35,6220.0,274.6925,274.8765,274.3922,274.4019,6220.0
2022-02-04 11:40:00,283.46,283.66,283.23,283.47,2660.0,274.5085,274.7021,274.2857,274.5181,2660.0
2022-02-04 11:45:00,283.61,283.81,283.31,283.31,1679.0,274.6537,274.8474,274.3632,274.3632,1679.0
2022-02-04 11:50:00,283.3,283.42,283.13,283.25,4478.0,274.3535,274.4697,274.1889,274.3051,4478.0
2022-02-04 11:55:00,283.37,283.66,283.08,283.08,4617.0,274.4213,274.7021,274.1405,274.1405,4617.0
2022-02-04 12:00:00,283.07,283.07,282.62,282.7,3698.0,274.1308,274.1308,273.695,273.7725,3698.0
2022-02-04 12:05:00,282.83,282.9,282.39,282.56,3827.0,273.8983,273.9661,273.4722,273.6369,3827.0
2022-02-04 12:10:00,282.46,282.96,282.07,282.72,7087.0,273.54,274.0242,273.1623,273.7918,7087.0
2022-02-04 12:15:00,282.79,282.84,282.6,282.6,2337.0,273.8596,273.908,273.6756,273.6756,2337.0
2022-02-04 12:20:00,282.51,282.51,282.06,282.13,2482.0,273.5885,273.5885,273.1527,273.2205,2482.0
2022-02-04 12:25:00,282.23,282.73,282.14,282.4,7336.0,273.3173,273.8015,273.2301,273.4819,7336.0
2022-02-04 12:30:00,282.62,282.62,281.99,282.14,4759.0,273.695,273.695,273.0849,273.2301,4759.0
2022-02-04 12:35:00,282.23,282.48,281.9,282.48,2169.0,273.3173,273.5594,272.9977,273.5594,2169.0
2022-02-04 12:40:00,282.54,282.7,282.42,282.7,2732.0,273.6175,273.7725,273.5013,273.7725,2732.0
2022-02-04 12:45:00,282.5,282.67,282.35,282.54,3643.0,273.5788,273.7434,273.4335,273.6175,3643.0
2022-02-04 12:50:00,282.49,282.57,282.22,282.46,2325.0,273.5691,273.6466,273.3076,273.54,2325.0
2022-02-04 12:55:00,282.46,282.85,282.39,282.85,3090.0,273.54,273.9177,273.4722,273.9177,3090.0
2022-02-04 13:00:00,282.87,283.18,282.81,283.12,5255.0,273.9371,274.2373,273.879,274.1792,5255.0
2022-02-04 13:05:00,283.33,283.77,283.33,283.75,5286.0,274.3826,274.8087,274.3826,274.7893,5286.0
2022-02-04 13:10:00,283.72,283.78,283.4,283.51,4342.0,274.7602,274.8183,274.4503,274.5569,4342.0
2022-02-04 13:15:00,283.51,283.56,283.29,283.56,4782.0,274.5569,274.6053,274.3438,274.6053,4782.0
2022-02-04 13:20:00,283.57,283.73,283.46,283.73,2576.0,274.615,274.7699,274.5085,274.7699,2576.0
2022-02-04 13:25:00,283.75,283.76,283.32,283.35,4638.0,274.7893,274.799,274.3729,274.4019,4638.0
2022-02-04 13:30:00,283.51,283.71,283.35,283.61,4263.0,274.5569,274.7506,274.4019,274.6537,4263.0
2022-02-04 13:35:00,283.61,283.82,283.54,283.74,10200.0,274.6537,274.8571,274.5859,274.7796,10200.0
2022-02-04 13:40:00,283.92,284.27,283.92,284.08,6300.0,274.9539,275.2929,274.9539,275.1089,6300.0
2022-02-04 13:45:00,284.09,284.16,283.65,284.01,16217.0,275.1186,275.1863,274.6925,275.0411,16217.0
2022-02-04 13:50:00,284.03,284.26,284.03,284.17,1716.0,275.0605,275.2832,275.0605,275.196,1716.0
2022-02-04 13:55:00,284.26,284.46,283.94,284.22,5565.0,275.2832,275.4769,274.9733,275.2444,5565.0
2022-02-04 14:00:00,284.32,284.39,283.72,283.8,5962.0,275.3413,275.4091,274.7602,274.8377,5962.0
2022-02-04 14:05:00,283.74,283.83,283.57,283.71,2714.0,274.7796,274.8668,274.615,274.7506,2714.0
2022-02-04 14:10:00,283.8,283.8,283.17,283.54,6754.0,274.8377,274.8377,274.2276,274.5859,6754.0
2022-02-04 14:15:00,283.44,283.47,283.25,283.31,9016.0,274.4891,274.5181,274.3051,274.3632,9016.0
2022-02-04 14:20:00,283.26,283.48,283.17,283.17,7083.0,274.3148,274.5278,274.2276,274.2276,7083.0
2022-02-04 14:25:00,283.23,283.87,283.16,283.58,8169.0,274.2857,274.9055,274.2179,274.6247,8169.0
2022-02-04 14:30:00,283.43,283.96,283.43,283.81,3131.0,274.4794,274.9927,274.4794,274.8474,3131.0
2022-02-04 14:35:00,283.75,283.9,283.54,283.71,6159.0,274.7893,274.9346,274.5859,274.7506,6159.0
2022-02-04 14:40:00,283.72,283.95,283.43,283.59,6391.0,274.7602,274.983,274.4794,274.6343,6391.0
2022-02-04 14:45:00,283.52,283.58,283.2,283.47,5508.0,274.5666,274.6247,274.2567,274.5181,5508.0
2022-02-04 14:50:00,283.43,283.63,283.22,283.45,3716.0,274.4794,274.6731,274.276,274.4988,3716.0
2022-02-04 14:55:00,283.39,283.48,283.16,283.34,6139.0,274.4407,274.5278,274.2179,274.3922,6139.0
2022-02-04 15:00:00,283.38,283.5,283.26,283.48,7555.0,274.431,274.5472,274.3148,274.5278,7555.0
2022-02-04 15:05:00,283.48,284.17,283.41,284.01,13300.0,274.5278,275.196,274.46,275.0411,13300.0
2022-02-04 15:10:00,284.0,284.69,284.0,284.61,5287.0,275.0314,275.6996,275.0314,275.6221,5287.0
2022-02-04 15:15:00,284.6,284.65,284.22,284.23,5045.0,275.6124,275.6609,275.2444,275.2541,5045.0
2022-02-04 15:20:00,284.3,284.63,284.3,284.54,8666.0,275.3219,275.6415,275.3219,275.5543,8666.0
2022-02-04 15:25:00,284.61,284.85,284.27,284.39,7755.0,275.6221,275.8546,275.2929,275.4091,7755.0
2022-02-04 15:30:00,284.35,284.66,283.97,284.56,9878.0,275.3703,275.6706,275.0023,275.5737,9878.0
2022-02-04 15:35:00,284.41,284.59,283.95,284.02,12174.0,275.4284,275.6028,274.983,275.0508,12174.0
2022-02-04 15:40:00,284.0,284.19,283.9,284.0,22738.0,275.0314,275.2154,274.9346,275.0314,22738.0
2022-02-04 15:45:00,283.94,284.04,282.88,283.13,25951.0,274.9733,275.0701,273.9468,274.1889,25951.0
2022-02-04 15:50:00,283.19,283.71,282.35,282.58,25804.0,274.247,274.7506,273.4335,273.6562,25804.0
2022-02-04 15:55:00,282.44,282.47,281.57,281.82,175976.0,273.5207,273.5497,272.6781,272.9202,175976.0
2022-02-07 09:30:00,282.15,282.68,281.85,282.33,16168.0,273.2398,273.7531,272.9493,273.4141,16168.0
2022-02-07 09:35:00,281.68,281.8,280.39,281.21,8660.0,272.7847,272.9009,271.5354,272.3295,8660.0
2022-02-07 09:40:00,281.43,282.0,280.73,280.84,5727.0,272.5426,273.0946,271.8647,271.9712,5727.0
2022-02-07 09:45:00,280.99,281.73,280.93,281.59,5568.0,272.1165,272.8331,272.0583,272.6975,5568.0
2022-02-07 09:50:00,281.39,282.34,281.39,281.78,4810.0,272.5038,273.4238,272.5038,272.8815,4810.0
2022-02-07 09:55:00,281.77,281.77,280.89,281.44,3898.0,272.8718,272.8718,272.0196,272.5522,3898.0
2022-02-07 10:00:00,281.44,281.44,280.97,281.1,3471.0,272.5522,272.5522,272.0971,272.223,3471.0
2022-02-07 10:05:00,281.41,281.41,280.92,280.98,7324.0,272.5232,272.5232,272.0487,272.1068,7324.0
2022-02-07 10:10:00,281.24,281.32,280.74,281.3,7305.0,272.3586,272.436,271.8743,272.4167,7305.0
2022-02-07 10:15:00,281.3,281.46,280.76,280.76,8690.0,272.4167,272.5716,271.8937,271.8937,8690.0
2022-02-07 10:20:00,280.75,281.46,280.75,281.46,6357.0,271.884,272.5716,271.884,272.5716,6357.0
2022-02-07 10:25:00,281.13,281.48,281.13,281.47,1951.0,272.252,272.591,272.252,272.5813,1951.0
2022-02-07 10:30:00,281.57,282.22,281.52,282.22,4658.0,272.6781,273.3076,272.6297,273.3076,4658.0
2022-02-07 10:35:00,282.27,282.3,281.73,281.73,4137.0,273.356,273.3851,272.8331,272.8331,4137.0
2022-02-07 10:40:00,281.64,281.64,281.1,281.43,2800.0,272.7459,272.7459,272.223,272.5426,2800.0
2022-02-07 10:45:00,281.65,281.86,280.83,280.94,11242.0,272.7556,272.959,271.9615,272.068,11242.0
2022-02-07 10:50:00,281.0,281.38,280.82,281.38,3305.0,272.1261,272.4941,271.9518,272.4941,3305.0
2022-02-07 10:55:00,281.09,281.8,281.09,281.74,9135.0,272.2133,272.9009,272.2133,272.8428,9135.0
2022-02-07 11:00:00,281.51,281.74,281.07,281.07,4830.0,272.62,272.8428,272.1939,272.1939,4830.0
2022-02-07 11:05:00,281.25,281.3,280.9,281.11,5379.0,272.3682,272.4167,272.0293,272.2327,5379.0
2022-02-07 11:10:00,281.22,281.38,281.0,281.0,1578.0,272.3392,272.4941,272.1261,272.1261,1578.0
2022-02-07 11:15:00,280.94,281.39,280.9,281.09,5465.0,272.068,272.5038,272.0293,272.2133,5465.0
2022-02-07 11:20:00,281.3,281.63,281.03,281.62,2755.0,272.4167,272.7362,272.1552,272.7266,2755.0
2022-02-07 11:25:00,281.67,281.86,281.21,281.21,5597.0,272.775,272.959,272.3295,272.3295,5597.0
2022-02-07 11:30:00,281.22,281.62,280.94,281.17,9221.0,272.3392,272.7266,272.068,272.2908,9221.0
2022-02-07 11:35:00,281.3,281.34,280.91,281.01,7880.0,272.4167,272.4554,272.039,272.1358,7880.0
2022-02-07 11:40:00,281.04,281.04,280.67,280.68,8395.0,272.1649,272.1649,271.8066,271.8162,8395.0
2022-02-07 11:45:00,280.68,281.17,280.67,281.17,8999.0,271.8162,272.2908,271.8066,272.2908,8999.0
2022-02-07 11:50:00,281.07,281.37,280.97,281.07,4364.0,272.1939,272.4845,272.0971,272.1939,4364.0
2022-02-07 11:55:00,281.09,281.59,281.08,281.59,671.0,272.2133,272.6975,272.2036,272.6975,671.0
2022-02-07 12:00:00,281.58,281.62,280.89,281.0,3846.0,272.6878,272.7266,272.0196,272.1261,3846.0
2022-02-07 12:05:00,281.03,281.13,280.98,281.0,4262.0,272.1552,272.252,272.1068,272.1261,4262.0
2022-02-07 12:10:00,281.0,281.22,280.96,281.08,2267.0,272.1261,272.3392,272.0874,272.2036,2267.0
2022-02-07 12:15:00,281.14,281.25,281.02,281.11,1901.0,272.2617,272.3682,272.1455,272.2327,1901.0
2022-02-07 12:20:00,281.18,281.46,281.0,281.12,3884.0,272.3005,272.5716,272.1261,272.2423,3884.0
2022-02-07 12:25:00,280.95,281.03,280.21,280.38,7705.0,272.0777,272.1552,271.3611,271.5257,7705.0
2022-02-07 12:30:00,280.25,280.73,280.15,280.65,2778.0,271.3998,271.8647,271.303,271.7872,2778.0
2022-02-07 12:35:00,280.57,280.7,280.33,280.4,4631.0,271.7097,271.8356,271.4773,271.5451,4631.0
2022-02-07 12:40:00,280.38,280.78,280.32,280.78,3565.0,271.5257,271.9131,271.4676,271.9131,3565.0
2022-02-07 12:45:00,280.65,280.89,280.46,280.71,3138.0,271.7872,272.0196,271.6032,271.8453,3138.0
2022-02-07 12:50:00,280.89,281.05,280.71,281.04,3147.0,272.0196,272.1746,271.8453,272.1649,3147.0
2022-02-07 12:55:00,280.98,281.03,280.67,280.85,4302.0,272.1068,272.1552,271.8066,271.9809,4302.0
2022-02-07 13:00:00,280.94,281.49,280.9,281.46,3680.0,272.068,272.6007,272.0293,272.5716,3680.0
2022-02-07 13:05:00,281.47,281.72,281.24,281.66,2942.0,272.5813,272.8234,272.3586,272.7653,2942.0
2022-02-07 13:10:00,281.65,281.8,281.36,281.72,3297.0,272.7556,272.9009,272.4748,272.8234,3297.0
2022-02-07 13:15:00,281.57,281.79,281.25,281.26,4545.0,272.6781,272.8912,272.3682,272.3779,4545.0
2022-02-07 13:20:00,281.25,281.33,280.96,281.14,4615.0,272.3682,272.4457,272.0874,272.2617,4615.0
2022-02-07 13:25:00,281.2,281.68,281.2,281.51,4289.0,272.3198,272.7847,272.3198,272.62,4289.0
2022-02-07 13:30:00,281.63,281.93,281.29,281.29,4014.0,272.7362,273.0268,272.407,272.407,4014.0
2022-02-07 13:35:00,281.35,281.55,281.14,281.5,4765.0,272.4651,272.6588,272.2617,272.6103,4765.0
2022-02-07 13:40:00,281.5,281.73,281.23,281.24,3774.0,272.6103,272.8331,272.3489,272.3586,3774.0
2022-02-07 13:45:00,281.27,281.34,280.91,280.97,15098.0,272.3876,272.4554,272.039,272.0971,15098.0
2022-02-07 13:50:00,280.94,281.12,280.94,281.11,6087.0,272.068,272.2423,272.068,272.2327,6087.0
2022-02-07 13:55:00,281.12,281.37,280.99,280.99,5218.0,272.2423,272.4845,272.1165,272.1165,5218.0
2022-02-07 14:00:00,281.02,281.15,280.75,281.05,13161.0,272.1455,272.2714,271.884,272.1746,13161.0
2022-02-07 14:05:00,280.93,280.95,280.66,280.67,6538.0,272.0583,272.0777,271.7969,271.8066,6538.0
2022-02-07 14:10:00,280.7,280.87,280.7,280.72,4222.0,271.8356,272.0002,271.8356,271.855,4222.0
2022-02-07 14:15:00,280.79,281.12,280.79,281.1,7424.0,271.9228,272.2423,271.9228,272.223,7424.0
2022-02-07 14:20:00,281.01,281.09,280.86,280.99,2454.0,272.1358,272.2133,271.9906,272.1165,2454.0
2022-02-07 14:25:00,280.92,281.15,280.92,281.13,3095.0,272.0487,272.2714,272.0487,272.252,3095.0
2022-02-07 14:30:00,281.31,281.31,280.91,281.27,4437.0,272.4263,272.4263,272.039,272.3876,4437.0
2022-02-07 14:35:00,281.21,281.29,280.93,281.01,3811.0,272.3295,272.407,272.0583,272.1358,3811.0
2022-02-07 14:40:00,281.04,281.27,280.95,281.22,7633.0,272.1649,272.3876,272.0777,272.3392,7633.0
2022-02-07 14:45:00,281.16,281.26,280.99,280.99,5008.0,272.2811,272.3779,272.1165,272.1165,5008.0
2022-02-07 14:50:00,281.03,281.36,281.03,281.36,2705.0,272.1552,272.4748,272.1552,272.4748,2705.0
2022-02-07 14:55:00,281.18,281.31,280.8,280.9,5648.0,272.3005,272.4263,271.9325,272.0293,5648.0
2022-02-07 15:00:00,280.8,281.34,280.72,281.34,7762.0,271.9325,272.4554,271.855,272.4554,7762.0
2022-02-07 15:05:00,281.4,281.48,281.01,281.35,4346.0,272.5135,272.591,272.1358,272.4651,4346.0
2022-02-07 15:10:00,281.32,281.82,281.32,281.73,20726.0,272.436,272.9202,272.436,272.8331,20726.0
2022-02-07 15:15:00,281.59,281.69,281.22,281.29,8127.0,272.6975,272.7943,272.3392,272.407,8127.0
2022-02-07 15:20:00,281.34,281.35,280.63,280.83,31752.0,272.4554,272.4651,271.7678,271.9615,31752.0
2022-02-07 15:25:00,280.83,280.92,280.26,280.47,6510.0,271.9615,272.0487,271.4095,271.6129,6510.0
2022-02-07 15:30:00,280.65,280.83,280.33,280.33,17798.0,271.7872,271.9615,271.4773,271.4773,17798.0
2022-02-07 15:35:00,280.4,280.63,280.0,280.1,21544.0,271.5451,271.7678,271.1577,271.2546,21544.0
2022-02-07 15:40:00,280.02,280.33,280.02,280.26,13421.0,271.1771,271.4773,271.1771,271.4095,13421.0
2022-02-07 15:45:00,280.17,280.32,279.69,279.69,30032.0,271.3223,271.4676,270.8575,270.8575,30032.0
2022-02-07 15:50:00,280.02,280.45,279.59,279.6,44782.0,271.1771,271.5935,270.7607,270.7703,44782.0
2022-02-07 15:55:00,279.55,280.05,279.22,279.47,159574.0,270.7219,271.2061,270.4023,270.6445,159574.0
2022-02-08 09:30:00,280.1,281.0,280.1,280.2,16006.0,271.2546,272.1261,271.2546,271.3514,16006.0
2022-02-08 09:35:00,279.8,280.18,279.5,279.8,2815.0,270.964,271.332,270.6735,270.964,2815.0
2022-02-08 09:40:00,279.61,279.61,278.34,278.34,3110.0,270.78,270.78,269.5501,269.5501,3110.0
2022-02-08 09:45:00,278.52,279.59,278.52,278.74,8092.0,269.7245,270.7607,269.7245,269.9375,8092.0
2022-02-08 09:50:00,278.94,280.04,278.94,280.04,1100.0,270.1312,271.1965,270.1312,271.1965,1100.0
2022-02-08 09:55:00,279.56,280.9,279.53,280.26,1986.0,270.7316,272.0293,270.7026,271.4095,1986.0
2022-02-08 10:00:00,280.0,280.0,278.96,279.31,5003.0,271.1577,271.1577,270.1506,270.4895,5003.0
2022-02-08 10:05:00,279.28,280.29,279.26,280.09,4807.0,270.4605,271.4386,270.4411,271.2449,4807.0
2022-02-08 10:10:00,279.92,279.92,279.34,279.38,6424.0,271.0802,271.0802,270.5186,270.5573,6424.0
2022-02-08 10:15:00,279.28,279.45,278.83,278.84,3745.0,270.4605,270.6251,270.0247,270.0343,3745.0
2022-02-08 10:20:00,278.96,279.39,278.79,278.87,5971.0,270.1506,270.567,269.9859,270.0634,5971.0
2022-02-08 10:25:00,279.01,279.15,278.78,278.78,8986.0,270.199,270.3346,269.9762,269.9762,8986.0
2022-02-08 10:30:00,278.84,279.26,278.83,279.04,3784.0,270.0343,270.4411,270.0247,270.228,3784.0
2022-02-08 10:35:00,278.92,279.26,278.66,279.16,6618.0,270.1118,270.4411,269.86,270.3442,6618.0
2022-02-08 10:40:00,279.05,279.27,278.61,279.07,12634.0,270.2377,270.4508,269.8116,270.2571,12634.0
2022-02-08 10:45:00,279.34,279.66,279.04,279.52,2754.0,270.5186,270.8285,270.228,270.6929,2754.0
2022-02-08 10:50:00,279.35,279.88,279.19,279.67,7192.0,270.5282,271.0415,270.3733,270.8381,7192.0
2022-02-08 10:55:00,279.56,280.03,279.23,279.66,7570.0,270.7316,271.1868,270.412,270.8285,7570.0
2022-02-08 11:00:00,279.58,280.4,279.58,280.38,14880.0,270.751,271.5451,270.751,271.5257,14880.0
2022-02-08 11:05:00,280.67,280.67,280.0,280.62,4581.0,271.8066,271.8066,271.1577,271.7581,4581.0
2022-02-08 11:10:00,280.6,280.6,280.04,280.5,8965.0,271.7388,271.7388,271.1965,271.6419,8965.0
2022-02-08 11:15:00,280.43,280.68,279.95,279.96,3456.0,271.5741,271.8162,271.1093,271.119,3456.0
2022-02-08 11:20:00,280.14,280.36,279.76,279.87,1900.0,271.2933,271.5063,270.9253,271.0318,1900.0
2022-02-08 11:25:00,279.76,279.97,279.6,279.91,7806.0,270.9253,271.1287,270.7703,271.0706,7806.0
2022-02-08 11:30:00,280.02,280.57,280.02,280.35,2412.0,271.1771,271.7097,271.1771,271.4967,2412.0
2022-02-08 11:35:00,280.45,280.46,280.18,280.24,5038.0,271.5935,271.6032,271.332,271.3901,5038.0
2022-02-08 11:40:00,280.52,280.6,280.22,280.25,3918.0,271.6613,271.7388,271.3708,271.3998,3918.0
2022-02-08 11:45:00,280.38,280.39,280.23,280.28,1600.0,271.5257,271.5354,271.3805,271.4289,1600.0
2022-02-08 11:50:00,280.15,280.29,279.87,280.03,1701.0,271.303,271.4386,271.0318,271.1868,1701.0
2022-02-08 11:55:00,280.01,280.36,279.89,280.29,5824.0,271.1674,271.5063,271.0512,271.4386,5824.0
2022-02-08 12:00:00,280.33,280.58,280.27,280.31,2652.0,271.4773,271.7194,271.4192,271.4579,2652.0
2022-02-08 12:05:00,280.37,280.55,280.1,280.41,2441.0,271.516,271.6903,271.2546,271.5548,2441.0
2022-02-08 12:10:00,280.41,280.45,280.08,280.13,2735.0,271.5548,271.5935,271.2352,271.2836,2735.0
2022-02-08 12:15:00,280.01,280.33,279.97,280.3,2215.0,271.1674,271.4773,271.1287,271.4482,2215.0
2022-02-08 12:20:00,280.31,280.37,280.05,280.05,2143.0,271.4579,271.516,271.2061,271.2061,2143.0
2022-02-08 12:25:00,280.04,280.4,279.98,280.12,2063.0,271.1965,271.5451,271.1383,271.2739,2063.0
2022-02-08 12:30:00,280.33,280.57,280.33,280.44,3110.0,271.4773,271.7097,271.4773,271.5838,3110.0
2022-02-08 12:35:00,280.55,280.8,280.42,280.78,3145.0,271.6903,271.9325,271.5645,271.9131,3145.0
2022-02-08 12:40:00,280.87,280.99,280.72,280.73,4557.0,272.0002,272.1165,271.855,271.8647,4557.0
2022-02-08 12:45:00,280.8,280.99,280.8,280.8,1983.0,271.9325,272.1165,271.9325,271.9325,1983.0
2022-02-08 12:50:00,280.67,280.97,280.63,280.67,5336.0,271.8066,272.0971,271.7678,271.8066,5336.0
2022-02-08 12:55:00,280.78,280.78,280.09,280.13,4135.0,271.9131,271.9131,271.2449,271.2836,4135.0
2022-02-08 13:00:00,280.2,280.33,280.02,280.02,1714.0,271.3514,271.4773,271.1771,271.1771,1714.0
2022-02-08 13:05:00,280.02,280.13,279.84,280.04,2701.0,271.1771,271.2836,271.0028,271.1965,2701.0
2022-02-08 13:10:00,279.92,280.16,279.66,279.74,2521.0,271.0802,271.3127,270.8285,270.9059,2521.0
2022-02-08 13:15:00,279.65,279.65,278.8,279.15,3565.0,270.8188,270.8188,269.9956,270.3346,3565.0
2022-02-08 13:20:00,279.04,279.32,278.96,279.14,1908.0,270.228,270.4992,270.1506,270.3249,1908.0
2022-02-08 13:25:00,279.05,279.26,278.88,279.2,4052.0,270.2377,270.4411,270.0731,270.383,4052.0
2022-02-08 13:30:00,279.13,279.46,279.13,279.26,2575.0,270.3152,270.6348,270.3152,270.4411,2575.0
2022-02-08 13:35:00,279.35,279.62,279.25,279.43,3811.0,270.5282,270.7897,270.4314,270.6057,3811.0
2022-02-08 13:40:00,279.54,279.57,278.93,279.0,3763.0,270.7122,270.7413,270.1215,270.1893,3763.0
2022-02-08 13:45:00,278.97,279.13,278.81,279.12,5565.0,270.1602,270.3152,270.0053,270.3055,5565.0
2022-02-08 13:50:00,279.06,279.14,278.86,278.98,2046.0,270.2474,270.3249,270.0537,270.1699,2046.0
2022-02-08 13:55:00,278.98,279.13,278.79,279.06,3997.0,270.1699,270.3152,269.9859,270.2474,3997.0
2022-02-08 14:00:00,278.97,278.97,278.52,278.9,4902.0,270.1602,270.1602,269.7245,270.0925,4902.0
2022-02-08 14:05:00,278.99,279.1,278.79,278.8,2625.0,270.1796,270.2861,269.9859,269.9956,2625.0
2022-02-08 14:10:00,278.77,278.96,278.76,278.94,3275.0,269.9666,270.1506,269.9569,270.1312,3275.0
2022-02-08 14:15:00,278.97,279.08,278.73,278.97,5026.0,270.1602,270.2668,269.9278,270.1602,5026.0
2022-02-08 14:20:00,278.9,278.91,278.28,278.5,22308.0,270.0925,270.1021,269.492,269.7051,22308.0
2022-02-08 14:25:00,278.44,278.7,278.43,278.65,4605.0,269.647,269.8988,269.6373,269.8503,4605.0
2022-02-08 14:30:00,278.69,278.8,278.55,278.72,3200.0,269.8891,269.9956,269.7535,269.9181,3200.0
2022-02-08 14:35:00,278.77,278.83,278.34,278.34,6260.0,269.9666,270.0247,269.5501,269.5501,6260.0
2022-02-08 14:40:00,278.45,278.62,278.36,278.6,6244.0,269.6567,269.8213,269.5695,269.8019,6244.0
2022-02-08 14:45:00,278.65,278.73,278.37,278.38,4089.0,269.8503,269.9278,269.5792,269.5889,4089.0
2022-02-08 14:50:00,278.43,278.73,278.39,278.56,5391.0,269.6373,269.9278,269.5986,269.7632,5391.0
2022-02-08 14:55:00,278.56,278.59,278.32,278.38,3777.0,269.7632,269.7922,269.5308,269.5889,3777.0
2022-02-08 15:00:00,278.28,278.37,277.98,278.25,6644.0,269.492,269.5792,269.2015,269.463,6644.0
2022-02-08 15:05:00,278.24,278.58,278.12,278.58,3895.0,269.4533,269.7826,269.3371,269.7826,3895.0
2022-02-08 15:10:00,278.66,279.43,278.66,279.42,2020.0,269.86,270.6057,269.86,270.596,2020.0
2022-02-08 15:15:00,279.55,279.83,279.53,279.69,4527.0,270.7219,270.9931,270.7026,270.8575,4527.0
2022-02-08 15:20:00,279.64,279.75,279.38,279.66,3208.0,270.8091,270.9156,270.5573,270.8285,3208.0
2022-02-08 15:25:00,279.81,279.81,279.28,279.58,6437.0,270.9737,270.9737,270.4605,270.751,6437.0
2022-02-08 15:30:00,279.67,279.95,279.59,279.74,6732.0,270.8381,271.1093,270.7607,270.9059,6732.0
2022-02-08 15:35:00,279.68,279.73,279.48,279.58,3919.0,270.8478,270.8962,270.6541,270.751,3919.0
2022-02-08 15:40:00,279.93,279.93,279.39,279.39,7396.0,271.0899,271.0899,270.567,270.567,7396.0
2022-02-08 15:45:00,279.36,279.65,279.09,279.57,10165.0,270.5379,270.8188,270.2765,270.7413,10165.0
2022-02-08 15:50:00,279.68,279.76,279.24,279.68,15065.0,270.8478,270.9253,270.4217,270.8478,15065.0
2022-02-08 15:55:00,279.8,280.32,279.45,279.89,56587.0,270.964,271.4676,270.6251,271.0512,56587.0
2022-02-09 09:30:00,283.0,285.11,282.96,285.11,15875.0,274.063,276.1063,274.0242,276.1063,15875.0
2022-02-09 09:35:00,285.24,286.0,284.79,285.11,12245.0,276.2322,276.9682,275.7964,276.1063,12245.0
2022-02-09 09:40:00,285.54,285.59,284.38,285.15,12807.0,276.5228,276.5712,275.3994,276.1451,12807.0
2022-02-09 09:45:00,285.52,286.46,285.41,285.95,8178.0,276.5034,277.4137,276.3969,276.9198,8178.0
2022-02-09 09:50:00,285.95,286.02,285.36,285.37,6889.0,276.9198,276.9876,276.3484,276.3581,6889.0
2022-02-09 09:55:00,285.55,286.85,285.55,286.52,4913.0,276.5324,277.7914,276.5324,277.4718,4913.0
2022-02-09 10:00:00,286.44,286.87,286.28,286.54,4537.0,277.3943,277.8108,277.2394,277.4912,4537.0
2022-02-09 10:05:00,286.41,287.09,286.4,286.75,6064.0,277.3653,278.0238,277.3556,277.6946,6064.0
2022-02-09 10:10:00,286.74,286.94,286.42,286.48,6273.0,277.6849,277.8786,277.375,277.4331,6273.0
2022-02-09 10:15:00,286.57,287.16,286.57,286.67,8437.0,277.5202,278.0916,277.5202,277.6171,8437.0
2022-02-09 10:20:00,286.65,287.25,286.45,286.81,11741.0,277.5977,278.1788,277.404,277.7527,11741.0
2022-02-09 10:25:00,286.57,288.02,286.5,287.25,8656.0,277.5202,278.9244,277.4524,278.1788,8656.0
2022-02-09 10:30:00,287.11,287.92,287.09,287.85,10398.0,278.0432,278.8276,278.0238,278.7598,10398.0
2022-02-09 10:35:00,287.82,288.23,287.58,287.77,12681.0,278.7308,279.1278,278.4983,278.6823,12681.0
2022-02-09 10:40:00,287.75,288.2,287.6,287.7,11059.0,278.663,279.0988,278.5177,278.6146,11059.0
2022-02-09 10:45:00,287.57,288.15,287.45,287.74,7418.0,278.4887,279.0503,278.3724,278.6533,7418.0
2022-02-09 10:50:00,287.77,287.85,287.13,287.85,7709.0,278.6823,278.7598,278.0626,278.7598,7709.0
2022-02-09 10:55:00,287.9,287.9,287.35,287.63,4891.0,278.8082,278.8082,278.2756,278.5468,4891.0
2022-02-09 11:00:00,287.71,288.5,287.48,288.22,9861.0,278.6242,279.3893,278.4015,279.1181,9861.0
2022-02-09 11:05:00,288.28,288.4,287.9,288.12,5755.0,279.1762,279.2924,278.8082,279.0213,5755.0
2022-02-09 11:10:00,287.88,288.05,287.32,287.32,12686.0,278.7889,278.9535,278.2466,278.2466,12686.0
2022-02-09 11:15:00,287.49,287.51,286.9,287.51,3513.0,278.4112,278.4306,277.8398,278.4306,3513.0
2022-02-09 11:20:00,287.53,287.81,287.42,287.42,3490.0,278.4499,278.7211,278.3434,278.3434,3490.0
2022-02-09 11:25:00,287.53,287.84,287.43,287.77,5754.0,278.4499,278.7501,278.3531,278.6823,5754.0
2022-02-09 11:30:00,287.94,288.0,286.5,286.74,4414.0,278.847,278.9051,277.4524,277.6849,4414.0
2022-02-09 11:35:00,286.72,286.75,286.41,286.45,3235.0,277.6655,277.6946,277.3653,277.404,3235.0
2022-02-09 11:40:00,286.5,286.56,286.14,286.21,4369.0,277.4524,277.5106,277.1038,277.1716,4369.0
2022-02-09 11:45:00,286.08,286.34,285.97,286.09,4497.0,277.0457,277.2975,276.9392,277.0554,4497.0
2022-02-09 11:50:00,286.25,286.25,285.44,285.44,5500.0,277.2103,277.2103,276.4259,276.4259,5500.0
2022-02-09 11:55:00,285.41,286.19,285.4,286.17,3595.0,276.3969,277.1522,276.3872,277.1329,3595.0
2022-02-09 12:00:00,286.27,286.27,285.86,286.1,2369.0,277.2297,277.2297,276.8327,277.0651,2369.0
2022-02-09 12:05:00,286.09,286.48,285.96,286.37,4002.0,277.0554,277.4331,276.9295,277.3266,4002.0
2022-02-09 12:10:00,286.48,286.48,285.92,285.97,16233.0,277.4331,277.4331,276.8908,276.9392,16233.0
2022-02-09 12:15:00,285.96,286.75,285.95,286.75,3146.0,276.9295,277.6946,276.9198,277.6946,3146.0
2022-02-09 12:20:00,286.65,286.75,285.92,286.29,5223.0,277.5977,277.6946,276.8908,277.2491,5223.0
2022-02-09 12:25:00,286.21,286.52,286.12,286.12,11116.0,277.1716,277.4718,277.0844,277.0844,11116.0
2022-02-09 12:30:00,286.26,286.26,285.89,285.98,2873.0,277.22,277.22,276.8617,276.9489,2873.0
2022-02-09 12:35:00,285.9,286.75,285.81,286.42,7093.0,276.8714,277.6946,276.7842,277.375,7093.0
2022-02-09 12:40:00,286.49,286.65,286.27,286.5,3408.0,277.4428,277.5977,277.2297,277.4524,3408.0
2022-02-09 12:45:00,286.55,286.68,286.28,286.58,4843.0,277.5009,277.6268,277.2394,277.5299,4843.0
2022-02-09 12:50:00,286.57,286.61,286.46,286.59,3420.0,277.5202,277.559,277.4137,277.5396,3420.0
2022-02-09 12:55:00,286.6,287.04,286.6,286.97,4505.0,277.5493,277.9754,277.5493,277.9076,4505.0
2022-02-09 13:00:00,286.98,287.38,286.87,286.99,6405.0,277.9173,278.3047,277.8108,277.927,6405.0
2022-02-09 13:05:00,286.98,286.98,286.66,286.69,2918.0,277.9173,277.9173,277.6074,277.6364,2918.0
2022-02-09 13:10:00,286.71,286.8,286.43,286.49,7096.0,277.6558,277.743,277.3847,277.4428,7096.0
2022-02-09 13:15:00,286.34,286.38,286.25,286.34,973.0,277.2975,277.3362,277.2103,277.2975,973.0
2022-02-09 13:20:00,286.31,286.4,286.1,286.1,1000.0,277.2684,277.3556,277.0651,277.0651,1000.0
2022-02-09 13:25:00,286.2,286.49,286.2,286.49,3977.0,277.1619,277.4428,277.1619,277.4428,3977.0
2022-02-09 13:30:00,286.55,286.8,286.48,286.54,3201.0,277.5009,277.743,277.4331,277.4912,3201.0
2022-02-09 13:35:00,286.63,286.78,286.5,286.55,3260.0,277.5783,277.7236,277.4524,277.5009,3260.0
2022-02-09 13:40:00,286.5,287.15,286.5,286.89,5704.0,277.4524,278.0819,277.4524,277.8301,5704.0
2022-02-09 13:45:00,286.96,287.13,286.8,287.02,3634.0,277.8979,278.0626,277.743,277.956,3634.0
2022-02-09 13:50:00,287.03,287.4,286.96,287.36,8015.0,277.9657,278.324,277.8979,278.2853,8015.0
2022-02-09 13:55:00,287.24,287.33,287.01,287.32,5286.0,278.1691,278.2562,277.9463,278.2466,5286.0
2022-02-09 14:00:00,287.07,287.33,287.06,287.33,2762.0,278.0044,278.2562,277.9948,278.2562,2762.0
2022-02-09 14:05:00,287.24,287.32,286.79,286.85,4782.0,278.1691,278.2466,277.7333,277.7914,4782.0
2022-02-09 14:10:00,286.92,287.2,286.87,286.94,2917.0,277.8592,278.1303,277.8108,277.8786,2917.0
2022-02-09 14:15:00,286.96,287.04,286.89,286.98,1458.0,277.8979,277.9754,277.8301,277.9173,1458.0
2022-02-09 14:20:00,287.02,287.09,286.77,286.94,7234.0,277.956,278.0238,277.7139,277.8786,7234.0
2022-02-09 14:25:00,286.92,287.02,286.72,286.76,2363.0,277.8592,277.956,277.6655,277.7042,2363.0
2022-02-09 14:30:00,286.76,287.07,286.72,286.9,2905.0,277.7042,278.0044,277.6655,277.8398,2905.0
2022-02-09 14:35:00,287.06,287.25,286.99,287.01,1044.0,277.9948,278.1788,277.927,277.9463,1044.0
2022-02-09 14:40:00,287.14,287.14,286.8,286.82,6472.0,278.0722,278.0722,277.743,277.7623,6472.0
2022-02-09 14:45:00,286.98,286.99,286.38,286.38,3105.0,277.9173,277.927,277.3362,277.3362,3105.0
2022-02-09 14:50:00,286.46,286.55,286.36,286.44,6663.0,277.4137,277.5009,277.3169,277.3943,6663.0
2022-02-09 14:55:00,286.59,286.64,286.41,286.48,5880.0,277.5396,277.588,277.3653,277.4331,5880.0
2022-02-09 15:00:00,286.42,286.59,286.24,286.49,7888.0,277.375,277.5396,277.2007,277.4428,7888.0
2022-02-09 15:05:00,286.43,286.49,286.0,286.0,5811.0,277.3847,277.4428,276.9682,276.9682,5811.0
2022-02-09 15:10:00,286.14,286.26,285.6,285.75,6422.0,277.1038,277.22,276.5809,276.7261,6422.0
2022-02-09 15:15:00,285.85,286.12,285.68,286.06,7071.0,276.823,277.0844,276.6583,277.0263,7071.0
2022-02-09 15:20:00,286.15,286.27,286.04,286.14,2568.0,277.1135,277.2297,277.007,277.1038,2568.0
2022-02-09 15:25:00,286.14,286.29,286.0,286.28,3572.0,277.1038,277.2491,276.9682,277.2394,3572.0
2022-02-09 15:30:00,286.25,287.04,286.22,286.7,11261.0,277.2103,277.9754,277.1813,277.6461,11261.0
2022-02-09 15:35:00,286.67,286.69,286.4,286.53,16368.0,277.6171,277.6364,277.3556,277.4815,16368.0
2022-02-09 15:40:00,286.38,286.43,285.93,286.32,16922.0,277.3362,277.3847,276.9004,277.2781,16922.0
2022-02-09 15:45:00,286.28,286.71,286.18,286.71,12990.0,277.2394,277.6558,277.1426,277.6558,12990.0
2022-02-09 15:50:00,286.82,287.06,286.5,286.5,18081.0,277.7623,277.9948,277.4524,277.4524,18081.0
2022-02-09 15:55:00,286.5,286.74,286.25,286.65,56433.0,277.4524,277.6849,277.2103,277.5977,56433.0
2022-02-10 09:30:00,283.18,283.68,281.77,282.49,16641.0,274.2373,274.7215,272.8718,273.5691,16641.0
2022-02-10 09:35:00,283.0,283.0,282.2,282.79,2457.0,274.063,274.063,273.2882,273.8596,2457.0
2022-02-10 09:40:00,283.48,284.0,282.42,282.42,11792.0,274.5278,275.0314,273.5013,273.5013,11792.0
2022-02-10 09:45:00,282.63,282.64,281.84,282.16,13307.0,273.7047,273.7143,272.9396,273.2495,13307.0
2022-02-10 09:50:00,282.3,283.56,282.3,283.3,12832.0,273.3851,274.6053,273.3851,274.3535,12832.0
2022-02-10 09:55:00,283.44,283.44,282.34,282.34,13316.0,274.4891,274.4891,273.4238,273.4238,13316.0
2022-02-10 10:00:00,282.47,283.88,282.46,283.87,3941.0,273.5497,274.9152,273.54,274.9055,3941.0
2022-02-10 10:05:00,283.8,284.2,283.26,284.2,11169.0,274.8377,275.2251,274.3148,275.2251,11169.0
2022-02-10 10:10:00,284.18,284.18,283.11,283.44,5729.0,275.2057,275.2057,274.1695,274.4891,5729.0
2022-02-10 10:15:00,283.39,284.02,283.39,283.93,5667.0,274.4407,275.0508,274.4407,274.9636,5667.0
2022-02-10 10:20:00,283.86,284.04,283.58,284.04,4090.0,274.8958,275.0701,274.6247,275.0701,4090.0
2022-02-10 10:25:00,284.19,284.55,284.12,284.12,5846.0,275.2154,275.564,275.1476,275.1476,5846.0
2022-02-10 10:30:00,284.12,284.53,284.04,284.21,5441.0,275.1476,275.5447,275.0701,275.2348,5441.0
2022-02-10 10:35:00,284.26,285.16,284.06,285.16,8597.0,275.2832,276.1548,275.0895,276.1548,8597.0
2022-02-10 10:40:00,285.18,285.37,284.95,285.23,6326.0,276.1741,276.3581,275.9514,276.2226,6326.0
2022-02-10 10:45:00,285.36,285.36,284.89,285.14,5702.0,276.3484,276.3484,275.8933,276.1354,5702.0
2022-02-10 10:50:00,285.12,285.2,283.98,283.98,15321.0,276.116,276.1935,275.012,275.012,15321.0
2022-02-10 10:55:00,283.99,283.99,283.05,283.59,9449.0,275.0217,275.0217,274.1114,274.6343,9449.0
2022-02-10 11:00:00,283.62,284.11,283.3,284.0,3581.0,274.6634,275.1379,274.3535,275.0314,3581.0
2022-02-10 11:05:00,283.9,284.66,283.84,284.66,4863.0,274.9346,275.6706,274.8765,275.6706,4863.0
2022-02-10 11:10:00,284.55,284.55,284.03,284.06,15196.0,275.564,275.564,275.0605,275.0895,15196.0
2022-02-10 11:15:00,284.23,284.74,284.23,284.44,6800.0,275.2541,275.748,275.2541,275.4575,6800.0
2022-02-10 11:20:00,284.48,284.57,284.34,284.45,4795.0,275.4962,275.5834,275.3607,275.4672,4795.0
2022-02-10 11:25:00,284.52,284.52,283.95,284.35,6119.0,275.535,275.535,274.983,275.3703,6119.0
2022-02-10 11:30:00,284.19,284.34,283.95,283.97,8311.0,275.2154,275.3607,274.983,275.0023,8311.0
2022-02-10 11:35:00,284.08,284.09,283.52,283.53,4516.0,275.1089,275.1186,274.5666,274.5762,4516.0
2022-02-10 11:40:00,283.68,284.49,283.68,284.49,2273.0,274.7215,275.5059,274.7215,275.5059,2273.0
2022-02-10 11:45:00,284.35,285.23,284.35,285.23,2208.0,275.3703,276.2226,275.3703,276.2226,2208.0
2022-02-10 11:50:00,285.06,285.29,284.97,285.16,4514.0,276.0579,276.2807,275.9708,276.1548,4514.0
2022-02-10 11:55:00,285.15,285.19,285.0,285.18,3002.0,276.1451,276.1838,275.9998,276.1741,3002.0
2022-02-10 12:00:00,285.04,285.18,284.87,284.89,4765.0,276.0386,276.1741,275.8739,275.8933,4765.0
2022-02-10 12:05:00,284.97,284.99,284.73,284.73,3011.0,275.9708,275.9901,275.7383,275.7383,3011.0
2022-02-10 12:10:00,284.79,285.25,284.79,285.11,4825.0,275.7964,276.2419,275.7964,276.1063,4825.0
2022-02-10 12:15:00,284.98,285.29,284.68,285.12,4587.0,275.9804,276.2807,275.6899,276.116,4587.0
2022-02-10 12:20:00,285.07,285.17,284.94,285.01,4404.0,276.0676,276.1644,275.9417,276.0095,4404.0
2022-02-10 12:25:00,285.08,285.23,285.08,285.22,2933.0,276.0773,276.2226,276.0773,276.2129,2933.0
2022-02-10 12:30:00,285.28,285.42,284.96,284.98,5530.0,276.271,276.4066,275.9611,275.9804,5530.0
2022-02-10 12:35:00,285.07,285.37,284.93,285.36,2996.0,276.0676,276.3581,275.932,276.3484,2996.0
2022-02-10 12:40:00,285.3,285.43,285.07,285.16,5170.0,276.2903,276.4162,276.0676,276.1548,5170.0
2022-02-10 12:45:00,284.9,284.91,283.53,283.8,5413.0,275.903,275.9127,274.5762,274.8377,5413.0
2022-02-10 12:50:00,283.69,283.79,282.91,283.1,3716.0,274.7312,274.828,273.9758,274.1598,3716.0
2022-02-10 12:55:00,283.11,283.2,282.64,282.85,4866.0,274.1695,274.2567,273.7143,273.9177,4866.0
2022-02-10 13:00:00,283.05,283.15,282.68,282.95,5454.0,274.1114,274.2082,273.7531,274.0146,5454.0
2022-02-10 13:05:00,282.93,283.38,282.76,283.18,6939.0,273.9952,274.431,273.8306,274.2373,6939.0
2022-02-10 13:10:00,283.37,283.61,282.9,282.95,4080.0,274.4213,274.6537,273.9661,274.0146,4080.0
2022-02-10 13:15:00,282.99,282.99,282.36,282.57,15954.0,274.0533,274.0533,273.4432,273.6466,15954.0
2022-02-10 13:20:00,282.61,283.06,282.6,283.06,10054.0,273.6853,274.1211,273.6756,274.1211,10054.0
2022-02-10 13:25:00,282.91,283.06,282.39,282.44,3821.0,273.9758,274.1211,273.4722,273.5207,3821.0
2022-02-10 13:30:00,282.57,282.72,282.26,282.34,5667.0,273.6466,273.7918,273.3463,273.4238,5667.0
2022-02-10 13:35:00,282.34,282.54,281.71,282.34,10975.0,273.4238,273.6175,272.8137,273.4238,10975.0
2022-02-10 13:40:00,282.38,282.69,282.37,282.44,7993.0,273.4626,273.7628,273.4529,273.5207,7993.0
2022-02-10 13:45:00,282.4,282.62,282.19,282.4,5384.0,273.4819,273.695,273.2786,273.4819,5384.0
2022-02-10 13:50:00,282.42,282.57,282.13,282.53,8511.0,273.5013,273.6466,273.2205,273.6078,8511.0
2022-02-10 13:55:00,282.53,282.81,282.29,282.81,5179.0,273.6078,273.879,273.3754,273.879,5179.0
2022-02-10 14:00:00,282.91,282.91,282.38,282.38,5528.0,273.9758,273.9758,273.4626,273.4626,5528.0
2022-02-10 14:05:00,282.29,282.45,281.78,282.35,10261.0,273.3754,273.5303,272.8815,273.4335,10261.0
2022-02-10 14:10:00,282.44,282.48,281.36,281.57,14844.0,273.5207,273.5594,272.4748,272.6781,14844.0
2022-02-10 14:15:00,281.53,281.53,280.82,280.87,4253.0,272.6394,272.6394,271.9518,272.0002,4253.0
2022-02-10 14:20:00,280.98,281.27,280.88,281.24,5518.0,272.1068,272.3876,272.0099,272.3586,5518.0
2022-02-10 14:25:00,281.26,281.69,281.24,281.58,6014.0,272.3779,272.7943,272.3586,272.6878,6014.0
2022-02-10 14:30:00,281.67,281.82,281.21,281.33,5956.0,272.775,272.9202,272.3295,272.4457,5956.0
2022-02-10 14:35:00,281.14,281.45,281.05,281.17,5644.0,272.2617,272.5619,272.1746,272.2908,5644.0
2022-02-10 14:40:00,281.27,281.67,280.98,281.1,12520.0,272.3876,272.775,272.1068,272.223,12520.0
2022-02-10 14:45:00,281.2,281.74,281.14,281.14,4629.0,272.3198,272.8428,272.2617,272.2617,4629.0
2022-02-10 14:50:00,281.11,281.16,280.69,280.7,9402.0,272.2327,272.2811,271.8259,271.8356,9402.0
2022-02-10 14:55:00,280.7,280.88,280.13,280.13,13242.0,271.8356,272.0099,271.2836,271.2836,13242.0
2022-02-10 15:00:00,280.24,280.39,279.56,279.78,13339.0,271.3901,271.5354,270.7316,270.9447,13339.0
2022-02-10 15:05:00,279.86,279.87,279.4,279.87,13882.0,271.0221,271.0318,270.5767,271.0318,13882.0
2022-02-10 15:10:00,279.8,280.47,279.79,280.33,14682.0,270.964,271.6129,270.9543,271.4773,14682.0
2022-02-10 15:15:00,280.29,280.57,279.57,279.57,10269.0,271.4386,271.7097,270.7413,270.7413,10269.0
2022-02-10 15:20:00,279.66,280.11,279.56,280.11,8940.0,270.8285,271.2642,270.7316,271.2642,8940.0
2022-02-10 15:25:00,280.21,280.64,280.12,280.43,7016.0,271.3611,271.7775,271.2739,271.5741,7016.0
2022-02-10 15:30:00,280.11,280.12,279.37,279.46,24122.0,271.2642,271.2739,270.5476,270.6348,24122.0
2022-02-10 15:35:00,279.43,280.08,279.42,279.77,15081.0,270.6057,271.2352,270.596,270.935,15081.0
2022-02-10 15:40:00,279.78,280.03,279.44,279.48,12580.0,270.9447,271.1868,270.6154,270.6541,12580.0
2022-02-10 15:45:00,279.41,279.56,278.6,278.72,20981.0,270.5863,270.7316,269.8019,269.9181,20981.0
2022-02-10 15:50:00,278.67,279.58,278.51,279.57,13975.0,269.8697,270.751,269.7148,270.7413,13975.0
2022-02-10 15:55:00,279.57,280.32,279.57,279.89,81558.0,270.7413,271.4676,270.7413,271.0512,81558.0
2022-02-11 09:30:00,278.94,279.82,278.01,279.29,16468.0,270.1312,270.9834,269.2306,270.4701,16468.0
2022-02-11 09:35:00,278.8,279.0,278.01,278.46,11794.0,269.9956,270.1893,269.2306,269.6663,11794.0
2022-02-11 09:40:00,278.29,279.1,278.26,278.88,12608.0,269.5017,270.2861,269.4727,270.0731,12608.0
2022-02-11 09:45:00,278.92,279.92,278.92,279.25,4773.0,270.1118,271.0802,270.1118,270.4314,4773.0
2022-02-11 09:50:00,279.22,279.54,278.82,279.34,11112.0,270.4023,270.7122,270.015,270.5186,11112.0
2022-02-11 09:55:00,279.19,279.42,278.55,278.55,4379.0,270.3733,270.596,269.7535,269.7535,4379.0
2022-02-11 10:00:00,278.47,279.76,278.47,279.67,2703.0,269.676,270.9253,269.676,270.8381,2703.0
2022-02-11 10:05:00,279.73,279.93,279.55,279.7,3482.0,270.8962,271.0899,270.7219,270.8672,3482.0
2022-02-11 10:10:00,279.92,279.92,278.88,279.13,5108.0,271.0802,271.0802,270.0731,270.3152,5108.0
2022-02-11 10:15:00,279.19,279.28,278.8,279.0,6082.0,270.3733,270.4605,269.9956,270.1893,6082.0
2022-02-11 10:20:00,279.35,279.56,278.82,279.56,4201.0,270.5282,270.7316,270.015,270.7316,4201.0
2022-02-11 10:25:00,279.36,279.47,278.98,279.44,2555.0,270.5379,270.6445,270.1699,270.6154,2555.0
2022-02-11 10:30:00,279.56,279.93,278.92,278.92,3322.0,270.7316,271.0899,270.1118,270.1118,3322.0
2022-02-11 10:35:00,279.15,279.47,279.0,279.24,2954.0,270.3346,270.6445,270.1893,270.4217,2954.0
2022-02-11 10:40:00,279.46,279.46,279.0,279.06,2466.0,270.6348,270.6348,270.1893,270.2474,2466.0
2022-02-11 10:45:00,278.81,279.26,278.79,278.88,3916.0,270.0053,270.4411,269.9859,270.0731,3916.0
2022-02-11 10:50:00,278.69,278.79,278.5,278.79,3325.0,269.8891,269.9859,269.7051,269.9859,3325.0
2022-02-11 10:55:00,278.71,278.9,278.47,278.8,2918.0,269.9085,270.0925,269.676,269.9956,2918.0
2022-02-11 11:00:00,278.95,279.4,278.8,278.85,1862.0,270.1409,270.5767,269.9956,270.044,1862.0
2022-02-11 11:05:00,279.11,279.11,278.36,278.36,3466.0,270.2958,270.2958,269.5695,269.5695,3466.0
2022-02-11 11:10:00,278.06,278.25,277.85,278.0,2917.0,269.279,269.463,269.0756,269.2209,2917.0
2022-02-11 11:15:00,277.96,278.1,277.28,277.72,6475.0,269.1821,269.3177,268.5236,268.9497,6475.0
2022-02-11 11:20:00,277.77,277.9,277.53,277.59,4002.0,268.9981,269.124,268.7657,268.8238,4002.0
2022-02-11 11:25:00,277.6,277.84,277.29,277.45,6071.0,268.8335,269.0659,268.5333,268.6882,6071.0
2022-02-11 11:30:00,277.47,277.82,276.97,276.98,5111.0,268.7076,269.0466,268.2234,268.2331,5111.0
2022-02-11 11:35:00,277.26,277.26,276.53,276.7,7154.0,268.5042,268.5042,267.7973,267.9619,7154.0
2022-02-11 11:40:00,276.69,277.0,276.17,276.31,2012.0,267.9522,268.2525,267.4487,267.5842,2012.0
2022-02-11 11:45:00,276.32,276.9,276.32,276.9,12030.0,267.5939,268.1556,267.5939,268.1556,12030.0
2022-02-11 11:50:00,276.86,277.06,276.7,277.01,3666.0,268.1169,268.3106,267.9619,268.2621,3666.0
2022-02-11 11:55:00,277.07,277.58,277.07,277.58,2534.0,268.3202,268.8141,268.3202,268.8141,2534.0
2022-02-11 12:00:00,277.18,277.41,276.83,277.41,1626.0,268.4268,268.6495,268.0878,268.6495,1626.0
2022-02-11 12:05:00,277.17,277.17,276.92,276.92,1385.0,268.4171,268.4171,268.175,268.175,1385.0
2022-02-11 12:10:00,276.89,277.43,276.89,277.13,3061.0,268.1459,268.6689,268.1459,268.3783,3061.0
2022-02-11 12:15:00,277.17,277.54,276.71,276.71,8449.0,268.4171,268.7754,267.9716,267.9716,8449.0
2022-02-11 12:20:00,276.85,276.98,276.67,276.93,2076.0,268.1072,268.2331,267.9329,268.1847,2076.0
2022-02-11 12:25:00,276.83,276.97,276.67,276.97,1701.0,268.0878,268.2234,267.9329,268.2234,1701.0
2022-02-11 12:30:00,276.8,277.19,276.78,277.07,2450.0,268.0588,268.4365,268.0394,268.3202,2450.0
2022-02-11 12:35:00,277.21,277.28,276.77,276.8,4144.0,268.4558,268.5236,268.0297,268.0588,4144.0
2022-02-11 12:40:00,276.84,277.09,276.84,276.99,958.0,268.0975,268.3396,268.0975,268.2428,958.0
2022-02-11 12:45:00,276.88,276.99,276.61,276.92,4379.0,268.1362,268.2428,267.8748,268.175,4379.0
2022-02-11 12:50:00,276.73,276.86,276.29,276.45,5669.0,267.991,268.1169,267.5649,267.7198,5669.0
2022-02-11 12:55:00,276.54,276.57,276.18,276.37,9320.0,267.807,267.836,267.4583,267.6423,9320.0
2022-02-11 13:00:00,276.32,277.0,276.32,276.71,11696.0,267.5939,268.2525,267.5939,267.9716,11696.0
2022-02-11 13:05:00,276.62,277.47,276.52,277.47,3449.0,267.8845,268.7076,267.7876,268.7076,3449.0
2022-02-11 13:10:00,277.24,277.33,276.96,277.08,3051.0,268.4849,268.572,268.2137,268.3299,3051.0
2022-02-11 13:15:00,276.96,276.96,276.51,276.83,3468.0,268.2137,268.2137,267.7779,268.0878,3468.0
2022-02-11 13:20:00,276.78,276.91,276.62,276.75,2042.0,268.0394,268.1653,267.8845,268.0103,2042.0
2022-02-11 13:25:00,276.72,276.73,275.95,275.95,4561.0,267.9813,267.991,267.2356,267.2356,4561.0
2022-02-11 13:30:00,275.94,275.94,275.21,275.3,5202.0,267.2259,267.2259,266.519,266.6061,5202.0
2022-02-11 13:35:00,275.36,275.59,273.71,273.81,17255.0,266.6642,266.887,265.0664,265.1632,17255.0
2022-02-11 13:40:00,273.89,274.23,273.44,273.79,9882.0,265.2407,265.5699,264.8049,265.1438,9882.0
2022-02-11 13:45:00,273.46,273.5,272.72,273.14,12654.0,264.8242,264.863,264.1076,264.5144,12654.0
2022-02-11 13:50:00,273.14,273.17,272.2,273.17,39190.0,264.5144,264.5434,263.604,264.5434,39190.0
2022-02-11 13:55:00,273.28,273.6,273.02,273.37,12949.0,264.6499,264.9598,264.3981,264.7371,12949.0
2022-02-11 14:00:00,273.1,273.46,272.5,273.01,6742.0,264.4756,264.8242,263.8946,264.3885,6742.0
2022-02-11 14:05:00,273.35,273.96,273.16,273.75,6304.0,264.7177,265.3085,264.5337,265.1051,6304.0
2022-02-11 14:10:00,273.75,274.36,273.59,274.31,8310.0,265.1051,265.6958,264.9501,265.6474,8310.0
2022-02-11 14:15:00,274.41,275.19,274.4,274.88,6974.0,265.7442,266.4996,265.7346,266.1994,6974.0
2022-02-11 14:20:00,274.82,275.39,274.48,274.48,3964.0,266.1413,266.6933,265.812,265.812,3964.0
2022-02-11 14:25:00,274.31,274.68,273.69,273.86,4448.0,265.6474,266.0057,265.047,265.2116,4448.0
2022-02-11 14:30:00,274.06,274.41,273.7,274.23,4939.0,265.4053,265.7442,265.0567,265.5699,4939.0
2022-02-11 14:35:00,274.06,274.31,273.85,273.94,2301.0,265.4053,265.6474,265.2019,265.2891,2301.0
2022-02-11 14:40:00,273.94,274.3,273.58,273.9,4253.0,265.2891,265.6377,264.9405,265.2504,4253.0
2022-02-11 14:45:00,274.0,274.01,273.05,273.08,6457.0,265.3472,265.3569,264.4272,264.4562,6457.0
2022-02-11 14:50:00,273.07,273.6,272.98,273.6,12368.0,264.4466,264.9598,264.3594,264.9598,12368.0
2022-02-11 14:55:00,273.83,274.69,273.73,274.38,7082.0,265.1826,266.0154,265.0857,265.7152,7082.0
2022-02-11 15:00:00,274.49,275.49,274.33,275.31,16803.0,265.8217,266.7901,265.6668,266.6158,16803.0
2022-02-11 15:05:00,275.45,275.48,274.4,274.6,8872.0,266.7514,266.7805,265.7346,265.9282,8872.0
2022-02-11 15:10:00,274.55,274.55,274.01,274.05,4488.0,265.8798,265.8798,265.3569,265.3956,4488.0
2022-02-11 15:15:00,274.18,274.46,273.39,273.39,3797.0,265.5215,265.7927,264.7565,264.7565,3797.0
2022-02-11 15:20:00,273.31,273.91,273.28,273.41,2988.0,264.679,265.26,264.6499,264.7758,2988.0
2022-02-11 15:25:00,273.68,274.0,273.4,273.98,6451.0,265.0373,265.3472,264.7661,265.3278,6451.0
2022-02-11 15:30:00,273.97,274.0,273.08,273.61,5467.0,265.3181,265.3472,264.4562,264.9695,5467.0
2022-02-11 15:35:00,273.79,273.83,273.14,273.15,7875.0,265.1438,265.1826,264.5144,264.524,7875.0
2022-02-11 15:40:00,273.21,273.3,272.42,273.15,22659.0,264.5821,264.6693,263.8171,264.524,22659.0
2022-02-11 15:45:00,273.14,274.33,273.06,274.33,17157.0,264.5144,265.6668,264.4369,265.6668,17157.0
2022-02-11 15:50:00,274.56,274.56,273.38,273.5,27075.0,265.8895,265.8895,264.7468,264.863,27075.0
2022-02-11 15:55:00,273.63,274.19,272.92,273.03,63252.0,264.9889,265.5312,264.3013,264.4078,63252.0
2022-02-14 09:30:00,273.54,274.01,273.16,273.74,19781.0,264.9017,265.3569,264.5337,265.0954,19781.0
2022-02-14 09:35:00,273.75,274.04,272.79,273.24,6965.0,265.1051,265.3859,264.1754,264.6112,6965.0
2022-02-14 09:40:00,273.32,274.65,273.32,273.68,4529.0,264.6887,265.9767,264.6887,265.0373,4529.0
2022-02-14 09:45:00,273.38,273.38,272.49,272.91,4592.0,264.7468,264.7468,263.8849,264.2916,4592.0
2022-02-14 09:50:00,272.7,273.43,272.7,272.78,4926.0,264.0882,264.7952,264.0882,264.1657,4926.0
2022-02-14 09:55:00,272.74,272.76,272.37,272.68,5287.0,264.127,264.1464,263.7687,264.0689,5287.0
2022-02-14 10:00:00,272.53,272.64,271.88,271.94,12917.0,263.9236,264.0301,263.2941,263.3522,12917.0
2022-02-14 10:05:00,271.94,272.1,271.61,271.82,7305.0,263.3522,263.5072,263.0327,263.236,7305.0
2022-02-14 10:10:00,271.65,272.61,271.65,272.06,8411.0,263.0714,264.0011,263.0714,263.4685,8411.0
2022-02-14 10:15:00,272.08,272.22,271.07,271.75,16961.0,263.4878,263.6234,262.5097,263.1682,16961.0
2022-02-14 10:20:00,271.75,272.91,271.75,272.91,4310.0,263.1682,264.2916,263.1682,264.2916,4310.0
2022-02-14 10:25:00,272.65,272.81,272.61,272.69,1100.0,264.0398,264.1948,264.0011,264.0786,1100.0
2022-02-14 10:30:00,272.81,272.88,271.98,272.03,5471.0,264.1948,264.2626,263.391,263.4394,5471.0
2022-02-14 10:35:00,272.11,272.29,271.95,272.19,4193.0,263.5169,263.6912,263.3619,263.5944,4193.0
2022-02-14 10:40:00,272.32,272.33,271.92,271.96,5192.0,263.7202,263.7299,263.3329,263.3716,5192.0
2022-02-14 10:45:00,272.03,272.1,271.42,271.55,7055.0,263.4394,263.5072,262.8487,262.9746,7055.0
2022-02-14 10:50:00,271.68,271.85,271.3,271.56,5184.0,263.1005,263.2651,262.7325,262.9842,5184.0
2022-02-14 10:55:00,271.54,271.98,270.82,270.83,6652.0,262.9649,263.391,262.2676,262.2773,6652.0
2022-02-14 11:00:00,271.03,271.54,270.78,271.54,4232.0,262.471,262.9649,262.2289,262.9649,4232.0
2022-02-14 11:05:00,271.67,271.67,270.9,270.91,3189.0,263.0908,263.0908,262.3451,262.3548,3189.0
2022-02-14 11:10:00,270.79,270.88,270.41,270.42,6093.0,262.2386,262.3257,261.8706,261.8802,6093.0
2022-02-14 11:15:00,270.39,270.79,270.38,270.68,9465.0,261.8512,262.2386,261.8415,262.132,9465.0
2022-02-14 11:20:00,270.82,270.93,270.61,270.82,3008.0,262.2676,262.3741,262.0642,262.2676,3008.0
2022-02-14 11:25:00,270.91,271.2,270.91,271.0,5941.0,262.3548,262.6356,262.3548,262.4419,5941.0
2022-02-14 11:30:00,270.99,271.4,270.9,271.06,29726.0,262.4322,262.8293,262.3451,262.5,29726.0
2022-02-14 11:35:00,271.18,271.19,270.37,270.79,8366.0,262.6162,262.6259,261.8318,262.2386,8366.0
2022-02-14 11:40:00,270.75,270.93,270.59,270.93,1000.0,262.1998,262.3741,262.0449,262.3741,1000.0
2022-02-14 11:45:00,270.96,271.74,270.96,271.74,2549.0,262.4032,263.1586,262.4032,263.1586,2549.0
2022-02-14 11:50:00,271.78,271.82,271.11,271.11,2336.0,263.1973,263.236,262.5485,262.5485,2336.0
2022-02-14 11:55:00,271.36,271.61,271.34,271.61,582.0,262.7906,263.0327,262.7712,263.0327,582.0
2022-02-14 12:00:00,271.51,271.63,271.34,271.51,3918.0,262.9358,263.052,262.7712,262.9358,3918.0
2022-02-14 12:05:00,271.43,271.46,271.05,271.05,1957.0,262.8584,262.8874,262.4904,262.4904,1957.0
2022-02-14 12:10:00,270.99,271.35,270.99,271.26,1310.0,262.4322,262.7809,262.4322,262.6937,1310.0
2022-02-14 12:15:00,271.47,271.73,271.44,271.72,5303.0,262.8971,263.1489,262.868,263.1392,5303.0
2022-02-14 12:20:00,271.83,272.09,271.78,271.9,2671.0,263.2457,263.4975,263.1973,263.3135,2671.0
2022-02-14 12:25:00,272.06,272.22,271.94,272.04,3455.0,263.4685,263.6234,263.3522,263.4491,3455.0
2022-02-14 12:30:00,272.03,272.39,272.02,272.03,1791.0,263.4394,263.788,263.4297,263.4394,1791.0
2022-02-14 12:35:00,271.99,272.15,271.89,272.13,1389.0,263.4007,263.5556,263.3038,263.5362,1389.0
2022-02-14 12:40:00,272.09,272.42,272.09,272.38,4139.0,263.4975,263.8171,263.4975,263.7784,4139.0
2022-02-14 12:45:00,272.31,273.3,272.26,272.84,12385.0,263.7106,264.6693,263.6621,264.2238,12385.0
2022-02-14 12:50:00,272.88,273.11,272.84,273.11,1271.0,264.2626,264.4853,264.2238,264.4853,1271.0
2022-02-14 12:55:00,273.09,273.09,272.8,273.04,2166.0,264.4659,264.4659,264.1851,264.4175,2166.0
2022-02-14 13:00:00,273.05,273.17,272.94,272.97,4060.0,264.4272,264.5434,264.3207,264.3497,4060.0
2022-02-14 13:05:00,273.09,273.17,272.76,272.82,2647.0,264.4659,264.5434,264.1464,264.2045,2647.0
2022-02-14 13:10:00,272.8,272.87,272.57,272.74,7931.0,264.1851,264.2529,263.9624,264.127,7931.0
2022-02-14 13:15:00,272.81,272.97,272.72,272.81,1590.0,264.1948,264.3497,264.1076,264.1948,1590.0
2022-02-14 13:20:00,272.87,273.03,272.56,272.56,3811.0,264.2529,264.4078,263.9527,263.9527,3811.0
2022-02-14 13:25:00,272.63,272.75,272.2,272.39,7627.0,264.0205,264.1367,263.604,263.788,7627.0
2022-02-14 13:30:00,272.23,272.23,271.51,271.76,3704.0,263.6331,263.6331,262.9358,263.1779,3704.0
2022-02-14 13:35:00,271.66,271.76,271.39,271.5,4993.0,263.0811,263.1779,262.8196,262.9261,4993.0
2022-02-14 13:40:00,271.59,271.59,271.31,271.31,2610.0,263.0133,263.0133,262.7421,262.7421,2610.0
2022-02-14 13:45:00,271.33,271.47,271.07,271.07,1209.0,262.7615,262.8971,262.5097,262.5097,1209.0
2022-02-14 13:50:00,270.92,270.92,270.13,270.13,3936.0,262.3645,262.3645,261.5994,261.5994,3936.0
2022-02-14 13:55:00,270.13,270.25,269.71,269.81,7340.0,261.5994,261.7156,261.1927,261.2895,7340.0
2022-02-14 14:00:00,269.73,269.96,269.63,269.94,5711.0,261.212,261.4348,261.1152,261.4154,5711.0
2022-02-14 14:05:00,269.82,269.82,269.18,269.53,5998.0,261.2992,261.2992,260.6794,261.0184,5998.0
2022-02-14 14:10:00,269.57,270.07,269.51,270.0,3327.0,261.0571,261.5413,260.999,261.4735,3327.0
2022-02-14 14:15:00,269.97,270.21,269.82,270.09,6712.0,261.4445,261.6769,261.2992,261.5607,6712.0
2022-02-14 14:20:00,270.03,270.45,270.0,270.16,3997.0,261.5026,261.9093,261.4735,261.6285,3997.0
2022-02-14 14:25:00,270.22,271.52,270.09,271.51,13297.0,261.6866,262.9455,261.5607,262.9358,13297.0
2022-02-14 14:30:00,271.47,271.52,270.59,270.8,12112.0,262.8971,262.9455,262.0449,262.2482,12112.0
2022-02-14 14:35:00,271.08,271.14,270.89,270.96,2539.0,262.5194,262.5775,262.3354,262.4032,2539.0
2022-02-14 14:40:00,270.91,271.31,270.91,271.11,2090.0,262.3548,262.7421,262.3548,262.5485,2090.0
2022-02-14 14:45:00,271.03,271.35,270.88,271.0,3453.0,262.471,262.7809,262.3257,262.4419,3453.0
2022-02-14 14:50:00,270.96,271.6,270.88,270.93,6343.0,262.4032,263.023,262.3257,262.3741,6343.0
2022-02-14 14:55:00,270.97,271.26,270.78,271.19,3174.0,262.4129,262.6937,262.2289,262.6259,3174.0
2022-02-14 15:00:00,271.22,271.32,271.07,271.07,3606.0,262.655,262.7518,262.5097,262.5097,3606.0
2022-02-14 15:05:00,270.97,270.98,270.39,270.92,5089.0,262.4129,262.4226,261.8512,262.3645,5089.0
2022-02-14 15:10:00,270.88,271.3,270.67,271.25,5463.0,262.3257,262.7325,262.1224,262.684,5463.0
2022-02-14 15:15:00,271.32,271.32,270.58,270.58,9846.0,262.7518,262.7518,262.0352,262.0352,9846.0
2022-02-14 15:20:00,270.62,271.23,270.36,270.89,12577.0,262.0739,262.6647,261.8221,262.3354,12577.0
2022-02-14 15:25:00,270.99,271.17,270.76,271.02,25423.0,262.4322,262.6066,262.2095,262.4613,25423.0
2022-02-14 15:30:00,270.91,271.58,270.87,271.5,21209.0,262.3548,263.0036,262.316,262.9261,21209.0
2022-02-14 15:35:00,271.53,271.69,271.15,271.28,11555.0,262.9552,263.1101,262.5872,262.7131,11555.0
2022-02-14 15:40:00,271.41,271.42,271.0,271.4,8713.0,262.839,262.8487,262.4419,262.8293,8713.0
2022-02-14 15:45:00,271.41,271.57,270.59,271.29,22428.0,262.839,262.9939,262.0449,262.7228,22428.0
2022-02-14 15:50:00,271.31,271.31,270.55,270.91,22199.0,262.7421,262.7421,262.0061,262.3548,22199.0
2022-02-14 15:55:00,270.94,271.11,270.44,270.58,60230.0,262.3838,262.5485,261.8996,262.0352,60230.0
2022-02-15 09:30:00,274.74,275.0,273.0,274.05,23205.0,266.0638,266.3156,264.3788,265.3956,23205.0
2022-02-15 09:35:00,274.16,275.05,273.58,274.75,16054.0,265.5021,266.364,264.9405,266.0735,16054.0
2022-02-15 09:40:00,274.92,274.96,274.05,274.27,4916.0,266.2381,266.2769,265.3956,265.6087,4916.0
2022-02-15 09:45:00,274.26,275.04,274.06,274.06,6646.0,265.599,266.3544,265.4053,265.4053,6646.0
2022-02-15 09:50:00,273.85,274.56,273.75,274.54,4599.0,265.2019,265.8895,265.1051,265.8701,4599.0
2022-02-15 09:55:00,274.59,274.59,273.49,273.73,5154.0,265.9186,265.9186,264.8533,265.0857,5154.0
2022-02-15 10:00:00,273.85,273.85,272.7,273.01,6153.0,265.2019,265.2019,264.0882,264.3885,6153.0
2022-02-15 10:05:00,273.09,273.1,272.36,272.86,3602.0,264.4659,264.4756,263.759,264.2432,3602.0
2022-02-15 10:10:00,272.8,272.96,272.45,272.74,5708.0,264.1851,264.34,263.8461,264.127,5708.0
2022-02-15 10:15:00,272.77,273.5,272.77,273.01,7047.0,264.156,264.863,264.156,264.3885,7047.0
2022-02-15 10:20:00,273.01,273.26,272.81,273.25,3319.0,264.3885,264.6306,264.1948,264.6209,3319.0
2022-02-15 10:25:00,273.25,273.76,272.8,273.76,8570.0,264.6209,265.1148,264.1851,265.1148,8570.0
2022-02-15 10:30:00,273.76,273.78,273.21,273.5,6351.0,265.1148,265.1341,264.5821,264.863,6351.0
2022-02-15 10:35:00,273.34,273.84,273.34,273.8,5220.0,264.708,265.1922,264.708,265.1535,5220.0
2022-02-15 10:40:00,273.94,273.95,273.66,273.66,3812.0,265.2891,265.2988,265.0179,265.0179,3812.0
2022-02-15 10:45:00,273.79,274.24,273.72,274.17,6279.0,265.1438,265.5796,265.076,265.5118,6279.0
2022-02-15 10:50:00,274.17,274.25,273.86,273.96,6337.0,265.5118,265.5893,265.2116,265.3085,6337.0
2022-02-15 10:55:00,273.92,273.99,273.49,273.64,7129.0,265.2697,265.3375,264.8533,264.9986,7129.0
2022-02-15 11:00:00,273.59,273.93,273.51,273.53,4753.0,264.9501,265.2794,264.8727,264.892,4753.0
2022-02-15 11:05:00,273.52,273.66,273.31,273.66,4874.0,264.8824,265.0179,264.679,265.0179,4874.0
2022-02-15 11:10:00,273.54,273.66,273.43,273.5,4418.0,264.9017,265.0179,264.7952,264.863,4418.0
2022-02-15 11:15:00,273.43,273.44,272.82,272.82,6970.0,264.7952,264.8049,264.2045,264.2045,6970.0
2022-02-15 11:20:00,272.83,273.05,272.52,272.63,13887.0,264.2141,264.4272,263.9139,264.0205,13887.0
2022-02-15 11:25:00,272.64,272.74,272.4,272.58,3942.0,264.0301,264.127,263.7977,263.972,3942.0
2022-02-15 11:30:00,272.56,272.85,272.56,272.81,2850.0,263.9527,264.2335,263.9527,264.1948,2850.0
2022-02-15 11:35:00,272.85,273.34,272.78,273.22,6727.0,264.2335,264.708,264.1657,264.5918,6727.0
2022-02-15 11:40:00,273.14,273.34,273.0,273.08,2591.0,264.5144,264.708,264.3788,264.4562,2591.0
2022-02-15 11:45:00,273.13,273.25,272.74,272.79,2656.0,264.5047,264.6209,264.127,264.1754,2656.0
2022-02-15 11:50:00,272.79,272.79,272.45,272.69,2785.0,264.1754,264.1754,263.8461,264.0786,2785.0
2022-02-15 11:55:00,272.71,273.06,272.7,273.03,2127.0,264.0979,264.4369,264.0882,264.4078,2127.0
2022-02-15 12:00:00,273.02,273.13,272.54,272.54,2933.0,264.3981,264.5047,263.9333,263.9333,2933.0
2022-02-15 12:05:00,272.79,272.85,272.47,272.47,14277.0,264.1754,264.2335,263.8655,263.8655,14277.0
2022-02-15 12:10:00,272.56,272.65,272.31,272.31,2446.0,263.9527,264.0398,263.7106,263.7106,2446.0
2022-02-15 12:15:00,272.4,272.42,272.11,272.26,2536.0,263.7977,263.8171,263.5169,263.6621,2536.0
2022-02-15 12:20:00,272.22,272.24,272.03,272.24,4411.0,263.6234,263.6428,263.4394,263.6428,4411.0
2022-02-15 12:25:00,272.38,272.57,272.36,272.56,2710.0,263.7784,263.9624,263.759,263.9527,2710.0
2022-02-15 12:30:00,272.5,272.61,272.37,272.4,4988.0,263.8946,264.0011,263.7687,263.7977,4988.0
2022-02-15 12:35:00,272.4,272.59,272.4,272.49,1663.0,263.7977,263.9817,263.7977,263.8849,1663.0
2022-02-15 12:40:00,272.57,272.63,272.54,272.59,1400.0,263.9624,264.0205,263.9333,263.9817,1400.0
2022-02-15 12:45:00,272.6,272.6,271.9,271.9,5789.0,263.9914,263.9914,263.3135,263.3135,5789.0
2022-02-15 12:50:00,271.95,272.01,271.68,271.78,7954.0,263.3619,263.42,263.1005,263.1973,7954.0
2022-02-15 12:55:00,271.67,271.77,271.5,271.59,4040.0,263.0908,263.1876,262.9261,263.0133,4040.0
2022-02-15 13:00:00,271.63,271.77,271.62,271.68,8998.0,263.052,263.1876,263.0424,263.1005,8998.0
2022-02-15 13:05:00,271.68,271.99,271.62,271.99,2132.0,263.1005,263.4007,263.0424,263.4007,2132.0
2022-02-15 13:10:00,272.18,272.27,272.18,272.27,1514.0,263.5847,263.6718,263.5847,263.6718,1514.0
2022-02-15 13:15:00,272.38,272.38,271.89,271.96,8110.0,263.7784,263.7784,263.3038,263.3716,8110.0
2022-02-15 13:20:00,272.13,272.35,271.81,272.03,29654.0,263.5362,263.7493,263.2264,263.4394,29654.0
2022-02-15 13:25:00,272.19,272.53,272.05,272.53,9498.0,263.5944,263.9236,263.4588,263.9236,9498.0
2022-02-15 13:30:00,272.65,272.86,272.55,272.76,36709.0,264.0398,264.2432,263.943,264.1464,36709.0
2022-02-15 13:35:00,272.74,273.37,272.72,273.09,6639.0,264.127,264.7371,264.1076,264.4659,6639.0
2022-02-15 13:40:00,273.09,273.17,272.92,273.04,6775.0,264.4659,264.5434,264.3013,264.4175,6775.0
2022-02-15 13:45:00,273.07,273.28,272.89,273.28,2663.0,264.4466,264.6499,264.2722,264.6499,2663.0
2022-02-15 13:50:00,273.24,273.24,272.73,272.95,4381.0,264.6112,264.6112,264.1173,264.3304,4381.0
2022-02-15 13:55:00,272.98,272.99,272.76,272.76,4171.0,264.3594,264.3691,264.1464,264.1464,4171.0
2022-02-15 14:00:00,272.84,272.84,272.37,272.43,7981.0,264.2238,264.2238,263.7687,263.8268,7981.0
2022-02-15 14:05:00,272.41,272.41,271.95,272.02,8697.0,263.8074,263.8074,263.3619,263.4297,8697.0
2022-02-15 14:10:00,272.11,272.39,272.11,272.26,3488.0,263.5169,263.788,263.5169,263.6621,3488.0
2022-02-15 14:15:00,272.39,272.39,271.98,272.23,7846.0,263.788,263.788,263.391,263.6331,7846.0
2022-02-15 14:20:00,272.18,272.2,272.02,272.06,5802.0,263.5847,263.604,263.4297,263.4685,5802.0
2022-02-15 14:25:00,272.06,272.51,272.05,272.51,4251.0,263.4685,263.9042,263.4588,263.9042,4251.0
2022-02-15 14:30:00,272.51,272.62,272.23,272.35,11760.0,263.9042,264.0108,263.6331,263.7493,11760.0
2022-02-15 14:35:00,272.28,272.44,272.28,272.39,2974.0,263.6815,263.8365,263.6815,263.788,2974.0
2022-02-15 14:40:00,272.33,272.44,271.9,272.44,4176.0,263.7299,263.8365,263.3135,263.8365,4176.0
2022-02-15 14:45:00,272.52,272.58,272.03,272.18,3923.0,263.9139,263.972,263.4394,263.5847,3923.0
2022-02-15 14:50:00,272.17,272.38,272.04,272.28,11005.0,263.575,263.7784,263.4491,263.6815,11005.0
2022-02-15 14:55:00,272.22,272.37,272.11,272.18,3121.0,263.6234,263.7687,263.5169,263.5847,3121.0
2022-02-15 15:00:00,272.22,272.38,272.13,272.13,6415.0,263.6234,263.7784,263.5362,263.5362,6415.0
2022-02-15 15:05:00,272.27,272.29,272.02,272.02,6326.0,263.6718,263.6912,263.4297,263.4297,6326.0
2022-02-15 15:10:00,271.95,272.22,271.92,272.03,4327.0,263.3619,263.6234,263.3329,263.4394,4327.0
2022-02-15 15:15:00,272.0,272.14,271.81,272.1,6575.0,263.4104,263.5459,263.2264,263.5072,6575.0
2022-02-15 15:20:00,272.14,272.14,271.69,271.73,6090.0,263.5459,263.5459,263.1101,263.1489,6090.0
2022-02-15 15:25:00,271.79,271.91,271.65,271.72,4967.0,263.207,263.3232,263.0714,263.1392,4967.0
2022-02-15 15:30:00,271.67,271.72,270.64,270.72,20175.0,263.0908,263.1392,262.0933,262.1708,20175.0
2022-02-15 15:35:00,270.7,271.0,270.25,270.42,17683.0,262.1514,262.4419,261.7156,261.8802,17683.0
2022-02-15 15:40:00,270.4,270.75,270.24,270.65,20966.0,261.8609,262.1998,261.7059,262.103,20966.0
2022-02-15 15:45:00,270.62,271.06,270.43,271.06,20711.0,262.0739,262.5,261.8899,262.5,20711.0
2022-02-15 15:50:00,271.11,271.72,271.11,271.14,41236.0,262.5485,263.1392,262.5485,262.5775,41236.0
2022-02-15 15:55:00,271.16,271.59,270.89,271.5,65404.0,262.5969,263.0133,262.3354,262.9261,65404.0
2022-02-16 09:30:00,271.86,272.16,270.92,271.77,14509.0,263.2748,263.5653,262.3645,263.1876,14509.0
2022-02-16 09:35:00,271.48,271.48,270.66,271.2,1923.0,262.9068,262.9068,262.1127,262.6356,1923.0
2022-02-16 09:40:00,271.02,271.02,270.03,270.03,2481.0,262.4613,262.4613,261.5026,261.5026,2481.0
2022-02-16 09:45:00,270.23,270.58,269.28,269.79,10944.0,261.6962,262.0352,260.7762,261.2701,10944.0
2022-02-16 09:50:00,269.69,269.79,268.79,268.79,13054.0,261.1733,261.2701,260.3017,260.3017,13054.0
2022-02-16 09:55:00,269.05,269.24,268.5,269.04,6049.0,260.5535,260.7375,260.0209,260.5438,6049.0
2022-02-16 10:00:00,268.74,269.55,268.73,269.55,9898.0,260.2533,261.0377,260.2436,261.0377,9898.0
2022-02-16 10:05:00,269.8,269.82,269.09,269.13,4031.0,261.2798,261.2992,260.5922,260.631,4031.0
2022-02-16 10:10:00,269.29,269.36,268.56,268.56,3805.0,260.7859,260.8537,260.079,260.079,3805.0
2022-02-16 10:15:00,268.53,268.7,268.44,268.44,1409.0,260.0499,260.2146,259.9628,259.9628,1409.0
2022-02-16 10:20:00,268.72,269.01,268.43,269.01,1500.0,260.2339,260.5148,259.9531,260.5148,1500.0
2022-02-16 10:25:00,268.87,268.91,268.25,268.53,13809.0,260.3792,260.4179,259.7788,260.0499,13809.0
2022-02-16 10:30:00,268.53,268.63,268.38,268.38,6098.0,260.0499,260.1468,259.9047,259.9047,6098.0
2022-02-16 10:35:00,268.43,268.44,267.88,267.88,12745.0,259.9531,259.9628,259.4205,259.4205,12745.0
2022-02-16 10:40:00,267.78,267.81,267.42,267.45,4220.0,259.3236,259.3527,258.975,259.004,4220.0
2022-02-16 10:45:00,267.46,267.57,267.05,267.2,7296.0,259.0137,259.1203,258.6167,258.7619,7296.0
2022-02-16 10:50:00,267.08,267.51,266.88,267.23,4684.0,258.6457,259.0621,258.452,258.791,4684.0
2022-02-16 10:55:00,267.23,267.54,267.14,267.54,1932.0,258.791,259.0912,258.7038,259.0912,1932.0
2022-02-16 11:00:00,267.6,268.14,267.6,268.09,1992.0,259.1493,259.6722,259.1493,259.6238,1992.0
2022-02-16 11:05:00,268.17,268.36,267.75,268.36,1678.0,259.7013,259.8853,259.2946,259.8853,1678.0
2022-02-16 11:10:00,268.22,268.4,268.16,268.38,9756.0,259.7497,259.924,259.6916,259.9047,9756.0
2022-02-16 11:15:00,268.17,268.46,268.07,268.07,1671.0,259.7013,259.9821,259.6045,259.6045,1671.0
2022-02-16 11:20:00,268.03,268.51,267.98,268.51,1920.0,259.5657,260.0306,259.5173,260.0306,1920.0
2022-02-16 11:25:00,268.52,269.21,268.46,269.21,2948.0,260.0402,260.7085,259.9821,260.7085,2948.0
2022-02-16 11:30:00,269.01,269.02,268.84,268.99,1837.0,260.5148,260.5245,260.3501,260.4954,1837.0
2022-02-16 11:35:00,269.05,269.08,268.83,268.93,1522.0,260.5535,260.5826,260.3405,260.4373,1522.0
2022-02-16 11:40:00,269.0,269.0,268.5,268.52,2920.0,260.5051,260.5051,260.0209,260.0402,2920.0
2022-02-16 11:45:00,268.72,268.78,268.64,268.73,600.0,260.2339,260.292,260.1565,260.2436,600.0
2022-02-16 11:50:00,268.83,268.98,268.68,268.87,3677.0,260.3405,260.4857,260.1952,260.3792,3677.0
2022-02-16 11:55:00,268.79,268.84,268.51,268.58,6151.0,260.3017,260.3501,260.0306,260.0984,6151.0
2022-02-16 12:00:00,268.66,268.75,268.53,268.6,1405.0,260.1758,260.263,260.0499,260.1177,1405.0
2022-02-16 12:05:00,268.69,268.8,268.69,268.78,1220.0,260.2049,260.3114,260.2049,260.292,1220.0
2022-02-16 12:10:00,268.75,268.75,268.63,268.75,2338.0,260.263,260.263,260.1468,260.263,2338.0
2022-02-16 12:15:00,268.83,269.04,268.75,268.97,1507.0,260.3405,260.5438,260.263,260.476,1507.0
2022-02-16 12:20:00,268.9,269.02,268.85,268.94,1971.0,260.4082,260.5245,260.3598,260.447,1971.0
2022-02-16 12:25:00,268.96,269.36,268.96,269.19,3946.0,260.4664,260.8537,260.4664,260.6891,3946.0
2022-02-16 12:30:00,269.07,269.07,268.39,268.39,4505.0,260.5729,260.5729,259.9144,259.9144,4505.0
2022-02-16 12:35:00,268.41,268.91,268.41,268.91,3893.0,259.9337,260.4179,259.9337,260.4179,3893.0
2022-02-16 12:40:00,268.91,269.05,268.82,268.91,1101.0,260.4179,260.5535,260.3308,260.4179,1101.0
2022-02-16 12:45:00,268.98,269.19,268.85,269.19,1140.0,260.4857,260.6891,260.3598,260.6891,1140.0
2022-02-16 12:50:00,269.21,269.66,269.17,269.35,1539.0,260.7085,261.1442,260.6697,260.844,1539.0
2022-02-16 12:55:00,269.39,269.45,269.26,269.39,2584.0,260.8828,260.9409,260.7569,260.8828,2584.0
2022-02-16 13:00:00,269.38,269.48,269.18,269.18,855.0,260.8731,260.9699,260.6794,260.6794,855.0
2022-02-16 13:05:00,269.2,269.57,269.2,269.51,2218.0,260.6988,261.0571,260.6988,260.999,2218.0
2022-02-16 13:10:00,269.43,269.6,269.41,269.6,500.0,260.9215,261.0861,260.9021,261.0861,500.0
2022-02-16 13:15:00,269.75,269.76,269.62,269.67,1254.0,261.2314,261.2411,261.1055,261.1539,1254.0
2022-02-16 13:20:00,269.78,269.78,269.58,269.69,1461.0,261.2605,261.2605,261.0668,261.1733,1461.0
2022-02-16 13:25:00,269.61,269.69,269.51,269.56,2024.0,261.0958,261.1733,260.999,261.0474,2024.0
2022-02-16 13:30:00,269.59,269.6,269.3,269.31,6190.0,261.0765,261.0861,260.7956,260.8053,6190.0
2022-02-16 13:35:00,269.28,269.39,269.21,269.25,1660.0,260.7762,260.8828,260.7085,260.7472,1660.0
2022-02-16 13:40:00,269.16,269.16,268.95,269.02,3665.0,260.66,260.66,260.4567,260.5245,3665.0
2022-02-16 13:45:00,269.04,269.16,268.98,269.0,4113.0,260.5438,260.66,260.4857,260.5051,4113.0
2022-02-16 13:50:00,269.02,269.23,268.91,269.02,5509.0,260.5245,260.7278,260.4179,260.5245,5509.0
2022-02-16 13:55:00,269.04,269.1,268.72,269.1,4358.0,260.5438,260.6019,260.2339,260.6019,4358.0
2022-02-16 14:00:00,269.22,269.97,268.5,269.32,7071.0,260.7181,261.4445,260.0209,260.815,7071.0
2022-02-16 14:05:00,269.16,269.91,268.99,269.51,6434.0,260.66,261.3864,260.4954,260.999,6434.0
2022-02-16 14:10:00,269.63,269.63,269.09,269.33,7565.0,261.1152,261.1152,260.5922,260.8247,7565.0
2022-02-16 14:15:00,269.25,269.95,269.25,269.8,5356.0,260.7472,261.4251,260.7472,261.2798,5356.0
2022-02-16 14:20:00,269.9,270.72,269.83,270.72,13429.0,261.3767,262.1708,261.3089,262.1708,13429.0
2022-02-16 14:25:00,270.8,270.81,270.46,270.66,5549.0,262.2482,262.2579,261.919,262.1127,5549.0
2022-02-16 14:30:00,270.75,270.96,270.56,270.56,7725.0,262.1998,262.4032,262.0158,262.0158,7725.0
2022-02-16 14:35:00,270.56,270.64,270.16,270.38,8332.0,262.0158,262.0933,261.6285,261.8415,8332.0
2022-02-16 14:40:00,270.46,270.46,270.21,270.3,2915.0,261.919,261.919,261.6769,261.764,2915.0
2022-02-16 14:45:00,270.49,270.57,270.11,270.11,4585.0,261.948,262.0255,261.58,261.58,4585.0
2022-02-16 14:50:00,270.3,270.58,270.3,270.57,654.0,261.764,262.0352,261.764,262.0255,654.0
2022-02-16 14:55:00,270.73,271.22,270.72,271.21,2356.0,262.1805,262.655,262.1708,262.6453,2356.0
2022-02-16 15:00:00,271.23,271.77,271.11,271.77,5194.0,262.6647,263.1876,262.5485,263.1876,5194.0
2022-02-16 15:05:00,271.79,271.79,271.55,271.55,3890.0,263.207,263.207,262.9746,262.9746,3890.0
2022-02-16 15:10:00,271.58,271.6,271.37,271.49,2894.0,263.0036,263.023,262.8002,262.9165,2894.0
2022-02-16 15:15:00,271.53,271.86,271.47,271.86,1187.0,262.9552,263.2748,262.8971,263.2748,1187.0
2022-02-16 15:20:00,271.86,271.98,271.65,271.78,4589.0,263.2748,263.391,263.0714,263.1973,4589.0
2022-02-16 15:25:00,271.99,272.4,271.98,272.4,3040.0,263.4007,263.7977,263.391,263.7977,3040.0
2022-02-16 15:30:00,272.34,272.49,271.99,272.2,14115.0,263.7396,263.8849,263.4007,263.604,14115.0
2022-02-16 15:35:00,272.27,272.72,272.21,272.72,4701.0,263.6718,264.1076,263.6137,264.1076,4701.0
2022-02-16 15:40:00,272.65,272.76,272.37,272.52,8119.0,264.0398,264.1464,263.7687,263.9139,8119.0
2022-02-16 15:45:00,272.55,272.84,272.47,272.71,10419.0,263.943,264.2238,263.8655,264.0979,10419.0
2022-02-16 15:50:00,272.79,273.05,272.44,272.47,11182.0,264.1754,264.4272,263.8365,263.8655,11182.0
2022-02-16 15:55:00,272.46,272.69,272.19,272.62,77941.0,263.8558,264.0786,263.5944,264.0108,77941.0
2022-02-17 09:30:00,271.25,271.64,270.88,271.24,12569.0,262.684,263.0617,262.3257,262.6744,12569.0
2022-02-17 09:35:00,271.27,271.76,271.2,271.57,1000.0,262.7034,263.1779,262.6356,262.9939,1000.0
2022-02-17 09:40:00,271.56,271.71,270.58,270.65,2573.0,262.9842,263.1295,262.0352,262.103,2573.0
2022-02-17 09:45:00,270.28,270.5,269.54,269.95,8073.0,261.7447,261.9577,261.028,261.4251,8073.0
2022-02-17 09:50:00,270.09,270.09,268.89,268.89,3820.0,261.5607,261.5607,260.3986,260.3986,3820.0
2022-02-17 09:55:00,268.99,269.89,268.97,269.57,2801.0,260.4954,261.367,260.476,261.0571,2801.0
2022-02-17 10:00:00,269.68,270.06,269.35,269.66,2407.0,261.1636,261.5316,260.844,261.1442,2407.0
2022-02-17 10:05:00,269.62,270.47,269.62,270.34,2872.0,261.1055,261.9287,261.1055,261.8028,2872.0
2022-02-17 10:10:00,270.21,270.85,270.2,270.84,2815.0,261.6769,262.2967,261.6672,262.287,2815.0
2022-02-17 10:15:00,270.78,270.78,270.41,270.76,2785.0,262.2289,262.2289,261.8706,262.2095,2785.0
2022-02-17 10:20:00,270.95,271.01,270.39,270.73,2579.0,262.3935,262.4516,261.8512,262.1805,2579.0
2022-02-17 10:25:00,270.5,270.76,270.39,270.54,3297.0,261.9577,262.2095,261.8512,261.9965,3297.0
2022-02-17 10:30:00,270.46,271.15,270.33,271.15,4194.0,261.919,262.5872,261.7931,262.5872,4194.0
2022-02-17 10:35:00,271.0,271.5,270.99,271.42,2961.0,262.4419,262.9261,262.4322,262.8487,2961.0
2022-02-17 10:40:00,271.3,271.61,271.0,271.61,4039.0,262.7325,263.0327,262.4419,263.0327,4039.0
2022-02-17 10:45:00,271.67,272.19,271.62,272.03,5058.0,263.0908,263.5944,263.0424,263.4394,5058.0
2022-02-17 10:50:00,272.1,272.57,272.09,272.44,6157.0,263.5072,263.9624,263.4975,263.8365,6157.0
2022-02-17 10:55:00,272.8,273.0,272.59,272.67,6659.0,264.1851,264.3788,263.9817,264.0592,6659.0
2022-02-17 11:00:00,272.72,272.89,272.41,272.56,3431.0,264.1076,264.2722,263.8074,263.9527,3431.0
2022-02-17 11:05:00,272.54,273.06,272.53,272.74,5190.0,263.9333,264.4369,263.9236,264.127,5190.0
2022-02-17 11:10:00,272.81,272.81,272.39,272.42,8569.0,264.1948,264.1948,263.788,263.8171,8569.0
2022-02-17 11:15:00,272.39,272.46,272.13,272.13,8965.0,263.788,263.8558,263.5362,263.5362,8965.0
2022-02-17 11:20:00,272.13,272.28,271.68,271.68,2842.0,263.5362,263.6815,263.1005,263.1005,2842.0
2022-02-17 11:25:00,271.59,271.67,271.15,271.15,5989.0,263.0133,263.0908,262.5872,262.5872,5989.0
2022-02-17 11:30:00,271.13,271.2,270.59,270.67,3158.0,262.5678,262.6356,262.0449,262.1224,3158.0
2022-02-17 11:35:00,270.73,270.87,270.56,270.56,6320.0,262.1805,262.316,262.0158,262.0158,6320.0
2022-02-17 11:40:00,270.49,270.63,270.36,270.46,15761.0,261.948,262.0836,261.8221,261.919,15761.0
2022-02-17 11:45:00,270.4,270.98,270.22,270.97,25541.0,261.8609,262.4226,261.6866,262.4129,25541.0
2022-02-17 11:50:00,270.89,270.96,270.68,270.84,3855.0,262.3354,262.4032,262.132,262.287,3855.0
2022-02-17 11:55:00,270.84,270.85,270.61,270.61,2456.0,262.287,262.2967,262.0642,262.0642,2456.0
2022-02-17 12:00:00,270.63,270.8,270.51,270.8,4047.0,262.0836,262.2482,261.9674,262.2482,4047.0
2022-02-17 12:05:00,270.78,270.87,270.58,270.61,2006.0,262.2289,262.316,262.0352,262.0642,2006.0
2022-02-17 12:10:00,270.52,270.6,270.08,270.32,5029.0,261.9771,262.0546,261.551,261.7834,5029.0
2022-02-17 12:15:00,270.29,270.37,270.19,270.33,4888.0,261.7544,261.8318,261.6575,261.7931,4888.0
2022-02-17 12:20:00,270.36,270.46,270.29,270.39,2853.0,261.8221,261.919,261.7544,261.8512,2853.0
2022-02-17 12:25:00,270.34,270.5,270.34,270.43,2810.0,261.8028,261.9577,261.8028,261.8899,2810.0
2022-02-17 12:30:00,270.45,270.61,270.11,270.49,5946.0,261.9093,262.0642,261.58,261.948,5946.0
2022-02-17 12:35:00,270.34,270.37,270.28,270.28,1100.0,261.8028,261.8318,261.7447,261.7447,1100.0
2022-02-17 12:40:00,270.27,270.27,270.15,270.21,1700.0,261.735,261.735,261.6188,261.6769,1700.0
2022-02-17 12:45:00,270.23,270.31,270.02,270.1,6495.0,261.6962,261.7737,261.4929,261.5704,6495.0
2022-02-17 12:50:00,270.0,270.12,269.89,269.97,2724.0,261.4735,261.5897,261.367,261.4445,2724.0
2022-02-17 12:55:00,270.07,270.28,269.97,270.05,4794.0,261.5413,261.7447,261.4445,261.5219,4794.0
2022-02-17 13:00:00,270.16,270.32,270.15,270.24,21982.0,261.6285,261.7834,261.6188,261.7059,21982.0
2022-02-17 13:05:00,270.29,270.68,270.29,270.56,4104.0,261.7544,262.132,261.7544,262.0158,4104.0
2022-02-17 13:10:00,270.65,270.96,270.54,270.9,3477.0,262.103,262.4032,261.9965,262.3451,3477.0
2022-02-17 13:15:00,270.97,271.21,270.82,270.87,8653.0,262.4129,262.6453,262.2676,262.316,8653.0
2022-02-17 13:20:00,271.01,271.08,270.92,271.08,5907.0,262.4516,262.5194,262.3645,262.5194,5907.0
2022-02-17 13:25:00,271.0,271.12,270.83,270.88,3901.0,262.4419,262.5581,262.2773,262.3257,3901.0
2022-02-17 13:30:00,270.87,271.13,270.76,270.94,6630.0,262.316,262.5678,262.2095,262.3838,6630.0
2022-02-17 13:35:00,271.01,271.09,270.83,270.96,4967.0,262.4516,262.5291,262.2773,262.4032,4967.0
2022-02-17 13:40:00,270.95,270.99,270.62,270.67,4733.0,262.3935,262.4322,262.0739,262.1224,4733.0
2022-02-17 13:45:00,270.73,270.82,270.61,270.82,3022.0,262.1805,262.2676,262.0642,262.2676,3022.0
2022-02-17 13:50:00,270.81,270.99,270.8,270.95,2735.0,262.2579,262.4322,262.2482,262.3935,2735.0
2022-02-17 13:55:00,270.92,270.94,270.77,270.94,6248.0,262.3645,262.3838,262.2192,262.3838,6248.0
2022-02-17 14:00:00,270.88,271.0,270.81,270.82,3936.0,262.3257,262.4419,262.2579,262.2676,3936.0
2022-02-17 14:05:00,270.76,270.84,270.12,270.12,2153.0,262.2095,262.287,261.5897,261.5897,2153.0
2022-02-17 14:10:00,270.07,270.07,269.91,270.0,3107.0,261.5413,261.5413,261.3864,261.4735,3107.0
2022-02-17 14:15:00,269.91,269.91,269.58,269.73,4140.0,261.3864,261.3864,261.0668,261.212,4140.0
2022-02-17 14:20:00,269.78,269.78,269.34,269.49,2056.0,261.2605,261.2605,260.8344,260.9796,2056.0
2022-02-17 14:25:00,269.17,269.34,269.14,269.3,2737.0,260.6697,260.8344,260.6407,260.7956,2737.0
2022-02-17 14:30:00,269.31,269.37,269.01,269.16,3026.0,260.8053,260.8634,260.5148,260.66,3026.0
2022-02-17 14:35:00,268.88,268.97,268.7,268.97,2959.0,260.3889,260.476,260.2146,260.476,2959.0
2022-02-17 14:40:00,268.87,269.07,268.74,268.75,10108.0,260.3792,260.5729,260.2533,260.263,10108.0
2022-02-17 14:45:00,268.82,269.09,268.58,269.04,3726.0,260.3308,260.5922,260.0984,260.5438,3726.0
2022-02-17 14:50:00,268.88,268.9,268.65,268.82,2302.0,260.3889,260.4082,260.1661,260.3308,2302.0
2022-02-17 14:55:00,268.81,269.01,268.55,268.55,1603.0,260.3211,260.5148,260.0693,260.0693,1603.0
2022-02-17 15:00:00,268.63,268.63,268.15,268.19,5131.0,260.1468,260.1468,259.6819,259.7207,5131.0
2022-02-17 15:05:00,268.15,268.28,267.89,267.89,4262.0,259.6819,259.8078,259.4301,259.4301,4262.0
2022-02-17 15:10:00,267.85,267.88,267.27,267.41,4672.0,259.3914,259.4205,258.8297,258.9653,4672.0
2022-02-17 15:15:00,267.53,267.72,267.27,267.72,6235.0,259.0815,259.2655,258.8297,259.2655,6235.0
2022-02-17 15:20:00,267.64,267.86,267.5,267.69,6447.0,259.188,259.4011,259.0525,259.2365,6447.0
2022-02-17 15:25:00,267.69,267.85,267.6,267.64,5455.0,259.2365,259.3914,259.1493,259.188,5455.0
2022-02-17 15:30:00,267.57,267.97,267.38,267.49,8536.0,259.1203,259.5076,258.9363,259.0428,8536.0
2022-02-17 15:35:00,267.54,268.27,267.5,268.18,14788.0,259.0912,259.7981,259.0525,259.711,14788.0
2022-02-17 15:40:00,268.18,268.18,267.75,267.75,5298.0,259.711,259.711,259.2946,259.2946,5298.0
2022-02-17 15:45:00,267.87,267.97,267.24,267.27,22491.0,259.4108,259.5076,258.8007,258.8297,22491.0
2022-02-17 15:50:00,267.11,267.29,266.45,266.79,28551.0,258.6748,258.8491,258.0356,258.3649,28551.0
2022-02-17 15:55:00,266.87,267.45,266.86,267.19,56846.0,258.4424,259.004,258.4327,258.7523,56846.0
2022-02-18 09:30:00,267.69,269.58,267.65,267.73,33284.0,259.2365,261.0668,259.1977,259.2752,33284.0
2022-02-18 09:35:00,267.73,268.5,267.54,268.46,2848.0,259.2752,260.0209,259.0912,259.9821,2848.0
2022-02-18 09:40:00,267.98,268.37,267.58,268.07,4220.0,259.5173,259.895,259.1299,259.6045,4220.0
2022-02-18 09:45:00,268.19,268.5,267.53,268.02,4450.0,259.7207,260.0209,259.0815,259.556,4450.0
2022-02-18 09:50:00,268.04,268.27,267.72,268.27,4107.0,259.5754,259.7981,259.2655,259.7981,4107.0
2022-02-18 09:55:00,268.53,269.23,268.3,269.03,3892.0,260.0499,260.7278,259.8272,260.5341,3892.0
2022-02-18 10:00:00,269.0,269.74,269.0,269.34,7099.0,260.5051,261.2217,260.5051,260.8344,7099.0
2022-02-18 10:05:00,269.15,269.29,269.0,269.07,4480.0,260.6504,260.7859,260.5051,260.5729,4480.0
2022-02-18 10:10:00,269.05,269.05,268.57,268.86,3945.0,260.5535,260.5535,260.0887,260.3695,3945.0
2022-02-18 10:15:00,269.03,269.31,268.74,268.98,3349.0,260.5341,260.8053,260.2533,260.4857,3349.0
2022-02-18 10:20:00,268.81,269.13,268.56,268.64,3291.0,260.3211,260.631,260.079,260.1565,3291.0
2022-02-18 10:25:00,268.77,268.9,268.44,268.44,2352.0,260.2824,260.4082,259.9628,259.9628,2352.0
2022-02-18 10:30:00,268.34,268.43,268.13,268.18,4732.0,259.8659,259.9531,259.6626,259.711,4732.0
2022-02-18 10:35:00,268.1,268.39,267.99,268.2,3801.0,259.6335,259.9144,259.527,259.7304,3801.0
2022-02-18 10:40:00,268.31,268.31,267.7,267.77,11013.0,259.8369,259.8369,259.2461,259.3139,11013.0
2022-02-18 10:45:00,267.8,267.88,267.64,267.72,5646.0,259.343,259.4205,259.188,259.2655,5646.0
2022-02-18 10:50:00,267.81,268.58,267.81,268.27,21973.0,259.3527,260.0984,259.3527,259.7981,21973.0
2022-02-18 10:55:00,268.46,268.46,268.13,268.21,4189.0,259.9821,259.9821,259.6626,259.74,4189.0
2022-02-18 11:00:00,268.03,268.03,266.96,267.03,5189.0,259.5657,259.5657,258.5295,258.5973,5189.0
2022-02-18 11:05:00,266.94,267.15,266.57,266.57,2617.0,258.5101,258.7135,258.1518,258.1518,2617.0
2022-02-18 11:10:00,266.72,267.29,266.35,267.23,4306.0,258.2971,258.8491,257.9388,258.791,4306.0
2022-02-18 11:15:00,267.33,267.74,267.25,267.67,5163.0,258.8878,259.2849,258.8104,259.2171,5163.0
2022-02-18 11:20:00,267.67,268.08,267.67,267.9,3877.0,259.2171,259.6141,259.2171,259.4398,3877.0
2022-02-18 11:25:00,267.99,268.05,267.73,267.8,6490.0,259.527,259.5851,259.2752,259.343,6490.0
2022-02-18 11:30:00,267.82,268.38,267.82,268.28,7824.0,259.3624,259.9047,259.3624,259.8078,7824.0
2022-02-18 11:35:00,268.28,269.0,268.19,268.91,9633.0,259.8078,260.5051,259.7207,260.4179,9633.0
2022-02-18 11:40:00,268.82,268.91,268.54,268.55,7602.0,260.3308,260.4179,260.0596,260.0693,7602.0
2022-02-18 11:45:00,268.61,269.08,268.61,268.76,4240.0,260.1274,260.5826,260.1274,260.2727,4240.0
2022-02-18 11:50:00,268.82,268.84,268.48,268.67,4518.0,260.3308,260.3501,260.0015,260.1855,4518.0
2022-02-18 11:55:00,268.74,268.83,268.2,268.47,6458.0,260.2533,260.3405,259.7304,259.9918,6458.0
2022-02-18 12:00:00,268.45,268.45,267.8,267.96,5291.0,259.9725,259.9725,259.343,259.4979,5291.0
2022-02-18 12:05:00,268.02,268.33,267.87,268.33,4299.0,259.556,259.8562,259.4108,259.8562,4299.0
2022-02-18 12:10:00,268.38,268.65,268.37,268.54,4455.0,259.9047,260.1661,259.895,260.0596,4455.0
2022-02-18 12:15:00,268.6,269.2,268.59,268.99,5908.0,260.1177,260.6988,260.108,260.4954,5908.0
2022-02-18 12:20:00,268.94,268.95,268.53,268.67,4573.0,260.447,260.4567,260.0499,260.1855,4573.0
2022-02-18 12:25:00,268.66,268.95,268.59,268.87,4004.0,260.1758,260.4567,260.108,260.3792,4004.0
2022-02-18 12:30:00,268.83,268.95,268.14,268.51,10288.0,260.3405,260.4567,259.6722,260.0306,10288.0
2022-02-18 12:35:00,268.54,268.74,267.99,268.28,5419.0,260.0596,260.2533,259.527,259.8078,5419.0
2022-02-18 12:40:00,268.44,268.7,268.36,268.61,5542.0,259.9628,260.2146,259.8853,260.1274,5542.0
2022-02-18 12:45:00,268.53,268.66,268.19,268.46,5377.0,260.0499,260.1758,259.7207,259.9821,5377.0
2022-02-18 12:50:00,268.52,268.82,268.49,268.7,4595.0,260.0402,260.3308,260.0112,260.2146,4595.0
2022-02-18 12:55:00,268.68,268.87,268.5,268.5,4699.0,260.1952,260.3792,260.0209,260.0209,4699.0
2022-02-18 13:00:00,268.58,268.68,268.33,268.51,3324.0,260.0984,260.1952,259.8562,260.0306,3324.0
2022-02-18 13:05:00,268.52,268.67,268.41,268.55,4627.0,260.0402,260.1855,259.9337,260.0693,4627.0
2022-02-18 13:10:00,268.49,268.73,268.49,268.54,2882.0,260.0112,260.2436,260.0112,260.0596,2882.0
2022-02-18 13:15:00,268.64,268.88,268.47,268.79,4285.0,260.1565,260.3889,259.9918,260.3017,4285.0
2022-02-18 13:20:00,268.8,269.27,268.65,269.27,6691.0,260.3114,260.7666,260.1661,260.7666,6691.0
2022-02-18 13:25:00,269.24,269.27,268.58,268.69,6393.0,260.7375,260.7666,260.0984,260.2049,6393.0
2022-02-18 13:30:00,268.61,268.67,268.49,268.5,3793.0,260.1274,260.1855,260.0112,260.0209,3793.0
2022-02-18 13:35:00,268.48,268.9,268.41,268.9,4648.0,260.0015,260.4082,259.9337,260.4082,4648.0
2022-02-18 13:40:00,268.85,269.02,268.73,269.01,3892.0,260.3598,260.5245,260.2436,260.5148,3892.0
2022-02-18 13:45:00,269.05,269.53,269.04,269.38,4228.0,260.5535,261.0184,260.5438,260.8731,4228.0
2022-02-18 13:50:00,269.35,269.93,269.32,269.77,11122.0,260.844,261.4057,260.815,261.2508,11122.0
2022-02-18 13:55:00,269.73,269.95,269.67,269.75,6923.0,261.212,261.4251,261.1539,261.2314,6923.0
2022-02-18 14:00:00,269.8,270.08,269.77,269.85,4765.0,261.2798,261.551,261.2508,261.3282,4765.0
2022-02-18 14:05:00,269.87,270.01,269.57,269.63,4596.0,261.3476,261.4832,261.0571,261.1152,4596.0
2022-02-18 14:10:00,269.57,269.83,269.57,269.79,5051.0,261.0571,261.3089,261.0571,261.2701,5051.0
2022-02-18 14:15:00,269.77,270.12,269.77,270.0,11793.0,261.2508,261.5897,261.2508,261.4735,11793.0
2022-02-18 14:20:00,270.0,270.59,269.99,270.59,14931.0,261.4735,262.0449,261.4638,262.0449,14931.0
2022-02-18 14:25:00,270.7,270.92,270.52,270.8,7699.0,262.1514,262.3645,261.9771,262.2482,7699.0
2022-02-18 14:30:00,270.9,271.17,270.89,270.95,5674.0,262.3451,262.6066,262.3354,262.3935,5674.0
2022-02-18 14:35:00,270.98,271.2,270.93,271.14,15059.0,262.4226,262.6356,262.3741,262.5775,15059.0
2022-02-18 14:40:00,271.17,271.17,270.72,270.72,4918.0,262.6066,262.6066,262.1708,262.1708,4918.0
2022-02-18 14:45:00,270.77,270.92,270.7,270.72,4740.0,262.2192,262.3645,262.1514,262.1708,4740.0
2022-02-18 14:50:00,270.64,271.28,270.58,271.28,7126.0,262.0933,262.7131,262.0352,262.7131,7126.0
2022-02-18 14:55:00,271.25,271.49,271.21,271.31,8081.0,262.684,262.9165,262.6453,262.7421,8081.0
2022-02-18 15:00:00,271.33,271.46,270.82,270.87,14438.0,262.7615,262.8874,262.2676,262.316,14438.0
2022-02-18 15:05:00,270.84,270.96,270.55,270.64,10362.0,262.287,262.4032,262.0061,262.0933,10362.0
2022-02-18 15:10:00,270.69,270.97,270.1,270.2,10926.0,262.1417,262.4129,261.5704,261.6672,10926.0
2022-02-18 15:15:00,270.25,270.28,269.56,269.58,7341.0,261.7156,261.7447,261.0474,261.0668,7341.0
2022-02-18 15:20:00,269.71,269.87,269.61,269.67,9051.0,261.1927,261.3476,261.0958,261.1539,9051.0
2022-02-18 15:25:00,269.69,269.76,268.95,269.21,34282.0,261.1733,261.2411,260.4567,260.7085,34282.0
2022-02-18 15:30:00,269.2,269.2,268.37,268.52,10963.0,260.6988,260.6988,259.895,260.0402,10963.0
2022-02-18 15:35:00,268.57,268.91,268.45,268.82,14712.0,260.0887,260.4179,259.9725,260.3308,14712.0
2022-02-18 15:40:00,268.79,269.32,268.77,269.3,14865.0,260.3017,260.815,260.2824,260.7956,14865.0
2022-02-18 15:45:00,269.32,269.47,268.82,269.23,14923.0,260.815,260.9602,260.3308,260.7278,14923.0
2022-02-18 15:50:00,269.18,269.19,268.29,268.35,20070.0,260.6794,260.6891,259.8175,259.8756,20070.0
2022-02-18 15:55:00,268.38,268.47,267.93,268.07,74661.0,259.9047,259.9918,259.4689,259.6045,74661.0
2022-02-22 09:30:00,265.86,266.52,262.49,262.84,55651.0,257.4643,258.1034,254.2007,254.5396,55651.0
2022-02-22 09:35:00,263.61,263.61,262.7,262.85,20876.0,255.2853,255.2853,254.404,254.5493,20876.0
2022-02-22 09:40:00,263.09,264.54,262.48,263.88,13270.0,254.7817,256.1859,254.191,255.5468,13270.0
2022-02-22 09:45:00,263.88,265.0,263.61,265.0,7154.0,255.5468,256.6314,255.2853,256.6314,7154.0
2022-02-22 09:50:00,265.51,266.66,265.29,266.66,19823.0,257.1253,258.239,256.9123,258.239,19823.0
2022-02-22 09:55:00,266.71,266.72,265.63,266.04,17478.0,258.2874,258.2971,257.2415,257.6386,17478.0
2022-02-22 10:00:00,266.16,266.19,265.67,265.99,5714.0,257.7548,257.7838,257.2803,257.5901,5714.0
2022-02-22 10:05:00,266.16,266.16,265.33,265.57,8071.0,257.7548,257.7548,256.951,257.1834,8071.0
2022-02-22 10:10:00,265.42,265.42,264.52,264.93,11170.0,257.0381,257.0381,256.1666,256.5636,11170.0
2022-02-22 10:15:00,265.06,265.13,264.58,264.66,5853.0,256.6895,256.7573,256.2247,256.3021,5853.0
2022-02-22 10:20:00,264.55,264.87,264.32,264.46,13873.0,256.1956,256.5055,255.9729,256.1085,13873.0
2022-02-22 10:25:00,264.47,265.08,264.47,264.98,13993.0,256.1181,256.7089,256.1181,256.612,13993.0
2022-02-22 10:30:00,264.96,265.09,264.22,264.32,13477.0,256.5927,256.7186,255.876,255.9729,13477.0
2022-02-22 10:35:00,264.28,264.54,264.17,264.45,10387.0,255.9341,256.1859,255.8276,256.0988,10387.0
2022-02-22 10:40:00,264.41,264.53,263.86,264.17,11148.0,256.06,256.1763,255.5274,255.8276,11148.0
2022-02-22 10:45:00,264.14,264.33,263.59,263.59,7255.0,255.7986,255.9826,255.2659,255.2659,7255.0
2022-02-22 10:50:00,263.48,263.55,263.04,263.21,7057.0,255.1594,255.2272,254.7333,254.8979,7057.0
2022-02-22 10:55:00,263.23,263.23,262.23,262.51,16199.0,254.9173,254.9173,253.9489,254.22,16199.0
2022-02-22 11:00:00,262.53,263.32,262.49,263.31,33179.0,254.2394,255.0045,254.2007,254.9948,33179.0
2022-02-22 11:05:00,263.19,263.35,262.68,262.97,53968.0,254.8786,255.0335,254.3847,254.6655,53968.0
2022-02-22 11:10:00,263.04,264.06,263.04,263.22,41350.0,254.7333,255.7211,254.7333,254.9076,41350.0
2022-02-22 11:15:00,263.27,263.52,262.83,263.32,9145.0,254.956,255.1981,254.5299,255.0045,9145.0
2022-02-22 11:20:00,263.18,264.04,263.12,264.04,2711.0,254.8689,255.7017,254.8108,255.7017,2711.0
2022-02-22 11:25:00,263.95,264.52,263.77,263.89,5578.0,255.6146,256.1666,255.4403,255.5565,5578.0
2022-02-22 11:30:00,263.8,264.08,263.61,263.85,3004.0,255.4693,255.7405,255.2853,255.5177,3004.0
2022-02-22 11:35:00,264.0,264.0,263.36,263.7,3737.0,255.663,255.663,255.0432,255.3725,3737.0
2022-02-22 11:40:00,263.65,264.2,263.64,264.2,4633.0,255.324,255.8567,255.3144,255.8567,4633.0
2022-02-22 11:45:00,264.22,264.22,263.7,263.95,2460.0,255.876,255.876,255.3725,255.6146,2460.0
2022-02-22 11:50:00,263.75,264.07,262.74,262.83,3553.0,255.4209,255.7308,254.4428,254.5299,3553.0
2022-02-22 11:55:00,262.71,263.08,262.71,263.07,4356.0,254.4137,254.772,254.4137,254.7624,4356.0
2022-02-22 12:00:00,263.07,263.43,263.07,263.41,8510.0,254.7624,255.111,254.7624,255.0916,8510.0
2022-02-22 12:05:00,263.4,263.46,263.14,263.3,14913.0,255.0819,255.14,254.8301,254.9851,14913.0
2022-02-22 12:10:00,263.4,263.4,263.2,263.31,8319.0,255.0819,255.0819,254.8883,254.9948,8319.0
2022-02-22 12:15:00,263.17,263.42,262.77,262.78,23305.0,254.8592,255.1013,254.4718,254.4815,23305.0
2022-02-22 12:20:00,262.75,262.75,262.23,262.42,5579.0,254.4525,254.4525,253.9489,254.1329,5579.0
2022-02-22 12:25:00,262.33,262.45,262.17,262.19,3220.0,254.0457,254.1619,253.8908,253.9101,3220.0
2022-02-22 12:30:00,262.18,262.35,261.71,261.95,4990.0,253.9005,254.0651,253.4453,253.6777,4990.0
2022-02-22 12:35:00,261.93,262.35,261.92,262.33,4436.0,253.6584,254.0651,253.6487,254.0457,4436.0
2022-02-22 12:40:00,262.36,262.62,262.13,262.51,10775.0,254.0748,254.3266,253.852,254.22,10775.0
2022-02-22 12:45:00,262.48,262.48,262.17,262.4,7346.0,254.191,254.191,253.8908,254.1135,7346.0
2022-02-22 12:50:00,262.4,262.64,262.4,262.41,2586.0,254.1135,254.3459,254.1135,254.1232,2586.0
2022-02-22 12:55:00,262.45,262.45,262.03,262.2,23540.0,254.1619,254.1619,253.7552,253.9198,23540.0
2022-02-22 13:00:00,262.28,262.28,261.9,261.96,2420.0,253.9973,253.9973,253.6293,253.6874,2420.0
2022-02-22 13:05:00,262.2,262.29,261.82,261.9,4930.0,253.9198,254.007,253.5518,253.6293,4930.0
2022-02-22 13:10:00,262.1,262.19,261.71,261.72,7276.0,253.823,253.9101,253.4453,253.455,7276.0
2022-02-22 13:15:00,261.75,261.79,260.72,261.24,15636.0,253.484,253.5228,252.4866,252.9901,15636.0
2022-02-22 13:20:00,261.15,261.49,261.13,261.47,3153.0,252.903,253.2323,252.8836,253.2129,3153.0
2022-02-22 13:25:00,261.54,261.89,261.25,261.69,12569.0,253.2807,253.6196,252.9998,253.4259,12569.0
2022-02-22 13:30:00,261.6,262.09,261.49,261.98,3413.0,253.3388,253.8133,253.2323,253.7068,3413.0
2022-02-22 13:35:00,261.84,261.85,261.41,261.73,9567.0,253.5712,253.5809,253.1548,253.4647,9567.0
2022-02-22 13:40:00,261.69,261.9,261.57,261.64,46281.0,253.4259,253.6293,253.3097,253.3775,46281.0
2022-02-22 13:45:00,261.41,261.49,260.53,260.54,6569.0,253.1548,253.2323,252.3026,252.3123,6569.0
2022-02-22 13:50:00,260.51,260.66,260.18,260.18,7878.0,252.2832,252.4285,251.9636,251.9636,7878.0
2022-02-22 13:55:00,260.18,260.46,260.11,260.38,4227.0,251.9636,252.2348,251.8958,252.1573,4227.0
2022-02-22 14:00:00,260.05,260.1,259.84,259.84,9555.0,251.8377,251.8861,251.6344,251.6344,9555.0
2022-02-22 14:05:00,259.86,260.04,259.73,260.0,24211.0,251.6537,251.828,251.5278,251.7893,24211.0
2022-02-22 14:10:00,260.01,260.01,259.51,259.82,23663.0,251.799,251.799,251.3148,251.615,23663.0
2022-02-22 14:15:00,259.84,260.0,259.68,259.93,8752.0,251.6344,251.7893,251.4794,251.7215,8752.0
2022-02-22 14:20:00,260.11,260.2,259.13,259.55,8129.0,251.8958,251.983,250.9468,251.3535,8129.0
2022-02-22 14:25:00,259.64,260.5,259.62,260.15,9590.0,251.4407,252.2735,251.4213,251.9346,9590.0
2022-02-22 14:30:00,260.4,261.31,259.89,260.4,17113.0,252.1767,253.0579,251.6828,252.1767,17113.0
2022-02-22 14:35:00,260.4,260.91,260.39,260.56,5254.0,252.1767,252.6706,252.167,252.3316,5254.0
2022-02-22 14:40:00,260.63,260.76,259.95,260.36,6011.0,252.3994,252.5253,251.7409,252.1379,6011.0
2022-02-22 14:45:00,260.26,261.28,259.88,261.28,7154.0,252.0411,253.0289,251.6731,253.0289,7154.0
2022-02-22 14:50:00,261.52,262.02,261.19,261.78,11461.0,253.2613,253.7455,252.9417,253.5131,11461.0
2022-02-22 14:55:00,261.79,262.23,261.79,261.91,11149.0,253.5228,253.9489,253.5228,253.639,11149.0
2022-02-22 15:00:00,262.03,262.9,261.89,262.88,6581.0,253.7552,254.5977,253.6196,254.5784,6581.0
2022-02-22 15:05:00,262.82,263.05,262.49,262.5,3704.0,254.5203,254.743,254.2007,254.2104,3704.0
2022-02-22 15:10:00,262.65,263.21,262.62,262.77,5304.0,254.3556,254.8979,254.3266,254.4718,5304.0
2022-02-22 15:15:00,262.92,263.24,262.45,262.59,6462.0,254.6171,254.927,254.1619,254.2975,6462.0
2022-02-22 15:20:00,262.51,262.85,262.14,262.28,11716.0,254.22,254.5493,253.8617,253.9973,11716.0
2022-02-22 15:25:00,262.23,263.25,262.15,263.25,26974.0,253.9489,254.9367,253.8714,254.9367,26974.0
2022-02-22 15:30:00,263.24,263.25,262.7,262.9,33614.0,254.927,254.9367,254.404,254.5977,33614.0
2022-02-22 15:35:00,262.9,263.09,262.61,263.09,11676.0,254.5977,254.7817,254.3169,254.7817,11676.0
2022-02-22 15:40:00,263.11,263.12,261.88,262.06,11037.0,254.8011,254.8108,253.6099,253.7843,11037.0
2022-02-22 15:45:00,262.0,262.0,261.04,261.04,17132.0,253.7261,253.7261,252.7965,252.7965,17132.0
2022-02-22 15:50:00,260.52,261.12,260.38,261.07,68538.0,252.2929,252.8739,252.1573,252.8255,68538.0
2022-02-22 15:55:00,261.09,261.7,261.09,261.58,76537.0,252.8449,253.4356,252.8449,253.3194,76537.0
2022-02-23 09:30:00,262.9,263.99,262.66,263.85,15100.0,254.5977,255.6533,254.3653,255.5177,15100.0
2022-02-23 09:35:00,263.71,263.8,262.66,263.53,8285.0,255.3821,255.4693,254.3653,255.2078,8285.0
2022-02-23 09:40:00,263.63,263.84,263.17,263.27,2300.0,255.3047,255.508,254.8592,254.956,2300.0
2022-02-23 09:45:00,263.53,263.66,263.14,263.17,6406.0,255.2078,255.3337,254.8301,254.8592,6406.0
2022-02-23 09:50:00,263.0,263.0,262.43,262.82,3196.0,254.6946,254.6946,254.1426,254.5203,3196.0
2022-02-23 09:55:00,262.87,263.19,262.69,262.69,2704.0,254.5687,254.8786,254.3944,254.3944,2704.0
2022-02-23 10:00:00,262.62,263.02,262.6,262.93,10283.0,254.3266,254.7139,254.3072,254.6268,10283.0
2022-02-23 10:05:00,263.0,263.13,262.81,262.99,17538.0,254.6946,254.8205,254.5106,254.6849,17538.0
2022-02-23 10:10:00,262.98,262.98,262.32,262.32,7046.0,254.6752,254.6752,254.036,254.036,7046.0
2022-02-23 10:15:00,262.32,262.55,262.17,262.31,8105.0,254.036,254.2588,253.8908,254.0264,8105.0
2022-02-23 10:20:00,262.43,262.63,262.25,262.26,13781.0,254.1426,254.3363,253.9683,253.9779,13781.0
2022-02-23 10:25:00,262.25,262.29,261.94,262.07,17046.0,253.9683,254.007,253.668,253.7939,17046.0
2022-02-23 10:30:00,261.89,262.41,261.8,262.41,9800.0,253.6196,254.1232,253.5325,254.1232,9800.0
2022-02-23 10:35:00,262.46,262.97,262.42,262.63,5947.0,254.1716,254.6655,254.1329,254.3363,5947.0
2022-02-23 10:40:00,262.63,262.8,262.3,262.61,17148.0,254.3363,254.5009,254.0167,254.3169,17148.0
2022-02-23 10:45:00,262.64,263.16,262.55,263.06,2635.0,254.3459,254.8495,254.2588,254.7527,2635.0
2022-02-23 10:50:00,262.94,263.29,262.93,263.19,4017.0,254.6365,254.9754,254.6268,254.8786,4017.0
2022-02-23 10:55:00,263.23,263.46,263.0,263.28,15305.0,254.9173,255.14,254.6946,254.9657,15305.0
2022-02-23 11:00:00,263.25,263.3,262.24,262.31,9314.0,254.9367,254.9851,253.9586,254.0264,9314.0
2022-02-23 11:05:00,262.18,262.24,261.67,261.85,7748.0,253.9005,253.9586,253.4066,253.5809,7748.0
2022-02-23 11:10:00,261.71,262.03,261.44,262.02,4558.0,253.4453,253.7552,253.1838,253.7455,4558.0
2022-02-23 11:15:00,261.92,261.95,261.53,261.79,7984.0,253.6487,253.6777,253.271,253.5228,7984.0
2022-02-23 11:20:00,261.74,261.95,261.65,261.75,7775.0,253.4744,253.6777,253.3872,253.484,7775.0
2022-02-23 11:25:00,261.75,262.0,261.74,261.87,9721.0,253.484,253.7261,253.4744,253.6003,9721.0
2022-02-23 11:30:00,261.85,262.32,261.74,262.05,14410.0,253.5809,254.036,253.4744,253.7746,14410.0
2022-02-23 11:35:00,262.05,262.76,261.9,262.34,15745.0,253.7746,254.4621,253.6293,254.0554,15745.0
2022-02-23 11:40:00,262.25,262.39,261.71,261.73,4923.0,253.9683,254.1038,253.4453,253.4647,4923.0
2022-02-23 11:45:00,261.7,262.15,261.63,262.15,2876.0,253.4356,253.8714,253.3678,253.8714,2876.0
2022-02-23 11:50:00,262.15,262.25,261.87,262.14,5829.0,253.8714,253.9683,253.6003,253.8617,5829.0
2022-02-23 11:55:00,262.04,262.37,261.95,262.27,12141.0,253.7649,254.0845,253.6777,253.9876,12141.0
2022-02-23 12:00:00,262.22,262.78,262.04,262.67,30263.0,253.9392,254.4815,253.7649,254.375,30263.0
2022-02-23 12:05:00,262.57,263.08,262.34,263.07,9303.0,254.2781,254.772,254.0554,254.7624,9303.0
2022-02-23 12:10:00,263.1,263.38,262.93,263.33,30305.0,254.7914,255.0626,254.6268,255.0141,30305.0
2022-02-23 12:15:00,263.31,263.81,263.29,263.81,6329.0,254.9948,255.479,254.9754,255.479,6329.0
2022-02-23 12:20:00,263.71,264.01,263.71,263.85,20398.0,255.3821,255.6727,255.3821,255.5177,20398.0
2022-02-23 12:25:00,263.87,264.06,263.87,263.99,7664.0,255.5371,255.7211,255.5371,255.6533,7664.0
2022-02-23 12:30:00,264.0,264.1,263.93,263.98,10999.0,255.663,255.7598,255.5952,255.6436,10999.0
2022-02-23 12:35:00,263.94,264.0,263.35,263.8,23644.0,255.6049,255.663,255.0335,255.4693,23644.0
2022-02-23 12:40:00,263.84,264.04,263.7,263.82,8255.0,255.508,255.7017,255.3725,255.4887,8255.0
2022-02-23 12:45:00,263.88,263.93,263.71,263.85,16737.0,255.5468,255.5952,255.3821,255.5177,16737.0
2022-02-23 12:50:00,263.86,263.86,263.32,263.42,26727.0,255.5274,255.5274,255.0045,255.1013,26727.0
2022-02-23 12:55:00,263.48,263.6,263.09,263.13,29213.0,255.1594,255.2756,254.7817,254.8205,29213.0
2022-02-23 13:00:00,263.18,263.22,262.85,262.93,23669.0,254.8689,254.9076,254.5493,254.6268,23669.0
2022-02-23 13:05:00,262.95,263.0,262.66,262.86,23286.0,254.6461,254.6946,254.3653,254.559,23286.0
2022-02-23 13:10:00,262.81,262.87,262.19,262.26,14746.0,254.5106,254.5687,253.9101,253.9779,14746.0
2022-02-23 13:15:00,262.25,262.55,262.25,262.38,16570.0,253.9683,254.2588,253.9683,254.0941,16570.0
2022-02-23 13:20:00,262.34,262.47,262.01,262.22,13514.0,254.0554,254.1813,253.7358,253.9392,13514.0
2022-02-23 13:25:00,262.24,262.52,262.2,262.45,16556.0,253.9586,254.2297,253.9198,254.1619,16556.0
2022-02-23 13:30:00,262.5,262.52,262.0,262.3,16317.0,254.2104,254.2297,253.7261,254.0167,16317.0
2022-02-23 13:35:00,262.27,262.64,262.21,262.64,12483.0,253.9876,254.3459,253.9295,254.3459,12483.0
2022-02-23 13:40:00,262.5,262.67,262.49,262.5,8365.0,254.2104,254.375,254.2007,254.2104,8365.0
2022-02-23 13:45:00,262.52,263.06,262.5,262.8,7966.0,254.2297,254.7527,254.2104,254.5009,7966.0
2022-02-23 13:50:00,262.75,262.79,262.44,262.48,12570.0,254.4525,254.4912,254.1523,254.191,12570.0
2022-02-23 13:55:00,262.5,262.73,262.43,262.73,7278.0,254.2104,254.4331,254.1426,254.4331,7278.0
2022-02-23 14:00:00,262.63,262.99,262.19,262.26,21577.0,254.3363,254.6849,253.9101,253.9779,21577.0
2022-02-23 14:05:00,262.4,262.65,262.29,262.6,19341.0,254.1135,254.3556,254.007,254.3072,19341.0
2022-02-23 14:10:00,262.64,262.85,262.49,262.5,29911.0,254.3459,254.5493,254.2007,254.2104,29911.0
2022-02-23 14:15:00,262.5,262.56,261.68,261.99,8126.0,254.2104,254.2685,253.4163,253.7165,8126.0
2022-02-23 14:20:00,261.95,261.95,261.19,261.21,12379.0,253.6777,253.6777,252.9417,252.9611,12379.0
2022-02-23 14:25:00,261.25,261.48,261.2,261.38,21829.0,252.9998,253.2226,252.9514,253.1257,21829.0
2022-02-23 14:30:00,261.48,261.54,261.35,261.46,23452.0,253.2226,253.2807,253.0967,253.2032,23452.0
2022-02-23 14:35:00,261.47,261.61,261.33,261.39,18558.0,253.2129,253.3485,253.0773,253.1354,18558.0
2022-02-23 14:40:00,261.39,261.46,260.61,260.65,10714.0,253.1354,253.2032,252.38,252.4188,10714.0
2022-02-23 14:45:00,260.73,261.12,260.6,260.87,10043.0,252.4963,252.8739,252.3704,252.6318,10043.0
2022-02-23 14:50:00,260.9,260.9,260.54,260.82,19908.0,252.6609,252.6609,252.3123,252.5834,19908.0
2022-02-23 14:55:00,260.85,261.0,260.69,260.74,14958.0,252.6125,252.7577,252.4575,252.5059,14958.0
2022-02-23 15:00:00,260.69,260.75,259.74,259.85,6678.0,252.4575,252.5156,251.5375,251.644,6678.0
2022-02-23 15:05:00,259.95,260.09,259.45,259.57,5257.0,251.7409,251.8765,251.2567,251.3729,5257.0
2022-02-23 15:10:00,259.55,259.61,259.14,259.35,18349.0,251.3535,251.4116,250.9565,251.1598,18349.0
2022-02-23 15:15:00,259.38,259.61,259.21,259.45,18922.0,251.1889,251.4116,251.0243,251.2567,18922.0
2022-02-23 15:20:00,259.48,259.94,259.38,259.71,14665.0,251.2857,251.7312,251.1889,251.5085,14665.0
2022-02-23 15:25:00,259.61,260.33,259.61,260.32,11976.0,251.4116,252.1089,251.4116,252.0992,11976.0
2022-02-23 15:30:00,260.15,260.21,259.79,259.97,21047.0,251.9346,251.9927,251.5859,251.7603,21047.0
2022-02-23 15:35:00,259.94,260.13,259.45,259.45,18015.0,251.7312,251.9152,251.2567,251.2567,18015.0
2022-02-23 15:40:00,259.38,259.73,259.32,259.54,31139.0,251.1889,251.5278,251.1308,251.3438,31139.0
2022-02-23 15:45:00,259.5,259.86,259.34,259.65,45389.0,251.3051,251.6537,251.1502,251.4504,45389.0
2022-02-23 15:50:00,259.46,260.17,259.29,260.06,63359.0,251.2664,251.9539,251.1017,251.8474,63359.0
2022-02-23 15:55:00,260.1,260.2,259.29,259.41,124818.0,251.8861,251.983,251.1017,251.2179,124818.0
2022-02-24 09:30:00,253.52,255.72,251.43,254.92,48806.0,245.5139,247.6445,243.4899,246.8697,48806.0
2022-02-24 09:35:00,254.66,255.64,253.99,255.64,9594.0,246.6179,247.567,245.9691,247.567,9594.0
2022-02-24 09:40:00,255.39,255.94,254.13,254.41,16564.0,247.3249,247.8575,246.1047,246.3758,16564.0
2022-02-24 09:45:00,254.37,256.74,253.87,256.46,17182.0,246.3371,248.6323,245.8529,248.3611,17182.0
2022-02-24 09:50:00,256.38,257.07,255.76,257.07,8125.0,248.2836,248.9518,247.6832,248.9518,8125.0
2022-02-24 09:55:00,256.88,257.45,256.36,257.02,7672.0,248.7678,249.3198,248.2643,248.9034,7672.0
2022-02-24 10:00:00,256.99,256.99,255.36,255.64,14920.0,248.8744,248.8744,247.2958,247.567,14920.0
2022-02-24 10:05:00,255.37,256.01,255.15,256.01,57014.0,247.3055,247.9253,247.0925,247.9253,57014.0
2022-02-24 10:10:00,256.2,257.05,255.55,256.9,9725.0,248.1093,248.9325,247.4798,248.7872,9725.0
2022-02-24 10:15:00,256.93,257.45,256.69,257.45,6571.0,248.8163,249.3198,248.5838,249.3198,6571.0
2022-02-24 10:20:00,257.31,258.29,257.25,258.18,38551.0,249.1843,250.1333,249.1262,250.0268,38551.0
2022-02-24 10:25:00,258.11,258.11,256.14,256.69,9390.0,249.959,249.959,248.0512,248.5838,9390.0
2022-02-24 10:30:00,256.27,257.44,255.96,257.03,5209.0,248.1771,249.3102,247.8769,248.9131,5209.0
2022-02-24 10:35:00,257.18,257.38,255.82,256.33,8704.0,249.0584,249.252,247.7413,248.2352,8704.0
2022-02-24 10:40:00,256.17,256.21,255.65,255.9,13509.0,248.0803,248.119,247.5767,247.8188,13509.0
2022-02-24 10:45:00,255.87,256.27,255.02,255.78,24311.0,247.7897,248.1771,246.9666,247.7026,24311.0
2022-02-24 10:50:00,255.75,256.01,255.06,255.92,7935.0,247.6735,247.9253,247.0053,247.8382,7935.0
2022-02-24 10:55:00,256.05,256.14,255.15,255.34,9437.0,247.964,248.0512,247.0925,247.2765,9437.0
2022-02-24 11:00:00,255.15,255.66,254.91,255.07,14282.0,247.0925,247.5864,246.86,247.015,14282.0
2022-02-24 11:05:00,255.27,257.11,255.27,257.11,9705.0,247.2087,248.9906,247.2087,248.9906,9705.0
2022-02-24 11:10:00,256.82,256.88,256.13,256.66,10178.0,248.7097,248.7678,248.0415,248.5548,10178.0
2022-02-24 11:15:00,256.59,256.69,255.48,255.65,10975.0,248.487,248.5838,247.412,247.5767,10975.0
2022-02-24 11:20:00,255.72,255.82,255.08,255.12,10261.0,247.6445,247.7413,247.0247,247.0634,10261.0
2022-02-24 11:25:00,255.14,255.44,254.88,254.88,36182.0,247.0828,247.3733,246.831,246.831,36182.0
2022-02-24 11:30:00,254.84,255.23,254.35,255.0,41688.0,246.7923,247.1699,246.3177,246.9472,41688.0
2022-02-24 11:35:00,255.05,255.52,254.84,255.35,15403.0,246.9956,247.4508,246.7923,247.2862,15403.0
2022-02-24 11:40:00,255.26,255.26,254.47,254.65,8458.0,247.199,247.199,246.4339,246.6083,8458.0
2022-02-24 11:45:00,254.75,254.75,254.33,254.49,9116.0,246.7051,246.7051,246.2984,246.4533,9116.0
2022-02-24 11:50:00,254.35,254.59,254.13,254.42,12169.0,246.3177,246.5502,246.1047,246.3855,12169.0
2022-02-24 11:55:00,254.19,255.5,254.15,255.3,48555.0,246.1628,247.4314,246.124,247.2377,48555.0
2022-02-24 12:00:00,255.45,255.56,254.76,255.09,7527.0,247.383,247.4895,246.7148,247.0344,7527.0
2022-02-24 12:05:00,254.97,254.97,253.75,253.75,6770.0,246.9182,246.9182,245.7367,245.7367,6770.0
2022-02-24 12:10:00,253.74,254.24,253.21,253.57,42198.0,245.727,246.2112,245.2137,245.5624,42198.0
2022-02-24 12:15:00,253.55,254.35,253.37,254.08,19033.0,245.543,246.3177,245.3687,246.0563,19033.0
2022-02-24 12:20:00,254.22,254.22,252.96,253.07,8962.0,246.1918,246.1918,244.9716,245.0782,8962.0
2022-02-24 12:25:00,253.15,253.97,253.09,253.97,23895.0,245.1556,245.9497,245.0975,245.9497,23895.0
2022-02-24 12:30:00,253.9,254.07,253.05,253.46,12490.0,245.8819,246.0466,245.0588,245.4558,12490.0
2022-02-24 12:35:00,253.58,254.78,253.58,254.69,7482.0,245.572,246.7342,245.572,246.647,7482.0
2022-02-24 12:40:00,254.92,255.11,254.67,254.88,5421.0,246.8697,247.0537,246.6276,246.831,5421.0
2022-02-24 12:45:00,254.87,255.08,254.55,254.55,8918.0,246.8213,247.0247,246.5114,246.5114,8918.0
2022-02-24 12:50:00,254.69,254.9,254.37,254.69,3735.0,246.647,246.8504,246.3371,246.647,3735.0
2022-02-24 12:55:00,254.61,254.9,254.13,254.13,7773.0,246.5695,246.8504,246.1047,246.1047,7773.0
2022-02-24 13:00:00,254.12,254.18,253.59,253.82,4564.0,246.095,246.1531,245.5817,245.8045,4564.0
2022-02-24 13:05:00,253.82,254.25,253.79,253.9,10284.0,245.8045,246.2209,245.7754,245.8819,10284.0
2022-02-24 13:10:00,253.92,254.06,253.6,253.89,10714.0,245.9013,246.0369,245.5914,245.8723,10714.0
2022-02-24 13:15:00,253.92,254.07,253.82,253.89,13640.0,245.9013,246.0466,245.8045,245.8723,13640.0
2022-02-24 13:20:00,253.81,253.98,253.36,253.37,7669.0,245.7948,245.9594,245.359,245.3687,7669.0
2022-02-24 13:25:00,253.5,253.8,253.15,253.15,6008.0,245.4946,245.7851,245.1556,245.1556,6008.0
2022-02-24 13:30:00,253.16,253.94,253.16,253.94,10351.0,245.1653,245.9207,245.1653,245.9207,10351.0
2022-02-24 13:35:00,253.9,254.18,253.8,253.93,8687.0,245.8819,246.1531,245.7851,245.911,8687.0
2022-02-24 13:40:00,254.0,254.12,253.75,253.75,16290.0,245.9788,246.095,245.7367,245.7367,16290.0
2022-02-24 13:45:00,253.61,254.65,253.36,254.62,14208.0,245.6011,246.6083,245.359,246.5792,14208.0
2022-02-24 13:50:00,254.59,254.77,254.08,254.48,16793.0,246.5502,246.7245,246.0563,246.4436,16793.0
2022-02-24 13:55:00,254.66,254.74,253.8,253.92,4554.0,246.6179,246.6954,245.7851,245.9013,4554.0
2022-02-24 14:00:00,254.01,254.15,253.56,254.11,6053.0,245.9885,246.124,245.5527,246.0853,6053.0
2022-02-24 14:05:00,254.02,254.23,253.52,253.57,5488.0,245.9982,246.2015,245.5139,245.5624,5488.0
2022-02-24 14:10:00,253.58,254.28,253.56,254.28,1928.0,245.572,246.2499,245.5527,246.2499,1928.0
2022-02-24 14:15:00,254.35,254.68,254.27,254.63,18665.0,246.3177,246.6373,246.2403,246.5889,18665.0
2022-02-24 14:20:00,254.52,254.65,254.29,254.45,10314.0,246.4824,246.6083,246.2596,246.4146,10314.0
2022-02-24 14:25:00,254.48,255.13,254.29,255.13,23737.0,246.4436,247.0731,246.2596,247.0731,23737.0
2022-02-24 14:30:00,255.13,256.36,255.12,256.31,7972.0,247.0731,248.2643,247.0634,248.2158,7972.0
2022-02-24 14:35:00,256.26,256.65,256.07,256.63,14316.0,248.1674,248.5451,247.9834,248.5257,14316.0
2022-02-24 14:40:00,256.67,256.67,255.85,256.01,10823.0,248.5645,248.5645,247.7704,247.9253,10823.0
2022-02-24 14:45:00,256.0,256.66,255.81,256.5,23471.0,247.9156,248.5548,247.7316,248.3998,23471.0
2022-02-24 14:50:00,256.51,256.69,256.05,256.68,22716.0,248.4095,248.5838,247.964,248.5742,22716.0
2022-02-24 14:55:00,256.66,256.66,256.0,256.3,7415.0,248.5548,248.5548,247.9156,248.2062,7415.0
2022-02-24 15:00:00,256.21,257.12,256.07,257.12,9318.0,248.119,249.0003,247.9834,249.0003,9318.0
2022-02-24 15:05:00,257.1,257.37,257.03,257.11,5132.0,248.9809,249.2424,248.9131,248.9906,5132.0
2022-02-24 15:10:00,257.19,257.8,257.11,257.74,7953.0,249.068,249.6588,248.9906,249.6007,7953.0
2022-02-24 15:15:00,257.86,257.9,257.48,257.85,11754.0,249.7169,249.7556,249.3489,249.7072,11754.0
2022-02-24 15:20:00,257.8,258.11,257.53,258.06,12333.0,249.6588,249.959,249.3973,249.9106,12333.0
2022-02-24 15:25:00,258.01,258.07,257.31,257.31,6575.0,249.8622,249.9203,249.1843,249.1843,6575.0
2022-02-24 15:30:00,257.23,258.61,257.11,258.61,10440.0,249.1068,250.4432,248.9906,250.4432,10440.0
2022-02-24 15:35:00,258.61,259.17,258.57,259.14,10714.0,250.4432,250.9855,250.4045,250.9565,10714.0
2022-02-24 15:40:00,259.05,259.19,258.51,258.51,13769.0,250.8693,251.0049,250.3464,250.3464,13769.0
2022-02-24 15:45:00,258.52,258.84,258.33,258.41,11174.0,250.356,250.6659,250.172,250.2495,11174.0
2022-02-24 15:50:00,258.55,259.58,258.45,259.39,15214.0,250.3851,251.3826,250.2883,251.1986,15214.0
2022-02-24 15:55:00,259.36,259.39,258.58,258.94,64079.0,251.1695,251.1986,250.4142,250.7628,64079.0
2022-02-25 09:30:00,259.55,261.65,259.55,261.52,16606.0,251.9178,253.956,251.9178,253.8299,16606.0
2022-02-25 09:35:00,261.67,261.67,260.49,261.12,7672.0,253.9754,253.9754,252.8301,253.4416,7672.0
2022-02-25 09:40:00,260.98,261.49,259.71,259.98,7429.0,253.3057,253.8007,252.0731,252.3351,7429.0
2022-02-25 09:45:00,260.27,260.27,259.45,259.83,7586.0,252.6166,252.6166,251.8207,252.1896,7586.0
2022-02-25 09:50:00,259.81,260.04,259.47,259.64,3151.0,252.1701,252.3934,251.8401,252.0051,3151.0
2022-02-25 09:55:00,259.64,260.16,259.37,259.37,2932.0,252.0051,252.5098,251.7431,251.7431,2932.0
2022-02-25 10:00:00,259.89,259.89,259.16,259.64,5814.0,252.2478,252.2478,251.5393,252.0051,5814.0
2022-02-25 10:05:00,259.79,260.64,259.69,260.43,8720.0,252.1507,252.9757,252.0537,252.7719,8720.0
2022-02-25 10:10:00,260.28,260.52,259.69,259.76,8574.0,252.6263,252.8593,252.0537,252.1216,8574.0
2022-02-25 10:15:00,259.61,260.25,259.39,260.25,2881.0,251.976,252.5972,251.7625,252.5972,2881.0
2022-02-25 10:20:00,260.08,260.27,259.32,260.27,5029.0,252.4322,252.6166,251.6946,252.6166,5029.0
2022-02-25 10:25:00,260.46,260.87,260.34,260.77,3642.0,252.801,253.199,252.6846,253.1019,3642.0
2022-02-25 10:30:00,260.77,260.9,260.56,260.74,2623.0,253.1019,253.2281,252.8981,253.0728,2623.0
2022-02-25 10:35:00,260.75,260.85,260.47,260.79,4183.0,253.0825,253.1796,252.8107,253.1213,4183.0
2022-02-25 10:40:00,260.96,261.58,260.96,261.45,3737.0,253.2863,253.8881,253.2863,253.7619,3737.0
2022-02-25 10:45:00,261.61,262.12,261.6,261.99,3370.0,253.9172,254.4122,253.9075,254.286,3370.0
2022-02-25 10:50:00,262.03,262.55,261.88,262.41,4647.0,254.3249,254.8296,254.1793,254.6937,4647.0
2022-02-25 10:55:00,262.48,262.61,262.3,262.3,7160.0,254.7616,254.8878,254.5869,254.5869,7160.0
2022-02-25 11:00:00,262.14,262.69,261.73,262.69,5436.0,254.4316,254.9655,254.0337,254.9655,5436.0
2022-02-25 11:05:00,262.77,262.89,262.38,262.54,3872.0,255.0431,255.1596,254.6646,254.8199,3872.0
2022-02-25 11:10:00,262.54,263.11,262.36,262.76,7091.0,254.8199,255.3731,254.6452,255.0334,7091.0
2022-02-25 11:15:00,262.66,262.84,262.39,262.73,2872.0,254.9363,255.111,254.6743,255.0043,2872.0
2022-02-25 11:20:00,262.81,263.53,262.6,263.53,4289.0,255.0819,255.7808,254.8781,255.7808,4289.0
2022-02-25 11:25:00,263.79,263.79,263.41,263.54,7014.0,256.0331,256.0331,255.6643,255.7905,7014.0
2022-02-25 11:30:00,263.59,263.59,262.92,263.27,4056.0,255.839,255.839,255.1887,255.5284,4056.0
2022-02-25 11:35:00,263.25,263.34,262.92,263.19,2815.0,255.509,255.5963,255.1887,255.4508,2815.0
2022-02-25 11:40:00,263.28,263.4,263.15,263.18,7075.0,255.5381,255.6546,255.4119,255.441,7075.0
2022-02-25 11:45:00,263.31,263.55,263.2,263.54,5269.0,255.5672,255.8002,255.4605,255.7905,5269.0
2022-02-25 11:50:00,263.35,263.94,263.34,263.94,5290.0,255.606,256.1787,255.5963,256.1787,5290.0
2022-02-25 11:55:00,264.0,264.39,264.0,264.17,3014.0,256.2369,256.6155,256.2369,256.4019,3014.0
2022-02-25 12:00:00,264.13,264.19,263.89,264.06,4102.0,256.3631,256.4213,256.1302,256.2952,4102.0
2022-02-25 12:05:00,264.13,264.17,264.0,264.06,10087.0,256.3631,256.4019,256.2369,256.2952,10087.0
2022-02-25 12:10:00,264.1,264.84,264.1,264.49,9520.0,256.334,257.0522,256.334,256.7125,9520.0
2022-02-25 12:15:00,264.43,264.71,264.43,264.62,8862.0,256.6543,256.9261,256.6543,256.8387,8862.0
2022-02-25 12:20:00,264.59,264.82,264.45,264.77,5026.0,256.8096,257.0328,256.6737,256.9843,5026.0
2022-02-25 12:25:00,264.76,265.1,264.59,265.03,6866.0,256.9746,257.3046,256.8096,257.2366,6866.0
2022-02-25 12:30:00,265.05,265.72,265.03,265.67,10754.0,257.2561,257.9064,257.2366,257.8578,10754.0
2022-02-25 12:35:00,265.66,265.82,265.37,265.55,5577.0,257.8481,258.0034,257.5666,257.7414,5577.0
2022-02-25 12:40:00,265.62,265.75,265.44,265.75,4348.0,257.8093,257.9355,257.6346,257.9355,4348.0
2022-02-25 12:45:00,265.74,265.79,265.43,265.46,8809.0,257.9258,257.9743,257.6249,257.654,8809.0
2022-02-25 12:50:00,265.43,265.5,265.15,265.37,4279.0,257.6249,257.6928,257.3531,257.5666,4279.0
2022-02-25 12:55:00,265.36,265.36,264.7,264.88,4985.0,257.5569,257.5569,256.9163,257.0911,4985.0
2022-02-25 13:00:00,264.92,265.23,264.62,265.07,6841.0,257.1299,257.4308,256.8387,257.2755,6841.0
2022-02-25 13:05:00,265.11,265.32,264.57,264.76,10929.0,257.3143,257.5181,256.7902,256.9746,10929.0
2022-02-25 13:10:00,264.79,265.1,264.63,265.09,10143.0,257.0037,257.3046,256.8484,257.2949,10143.0
2022-02-25 13:15:00,264.95,265.26,264.41,265.26,9355.0,257.159,257.4599,256.6349,257.4599,9355.0
2022-02-25 13:20:00,265.01,265.09,264.65,264.7,8591.0,257.2172,257.2949,256.8678,256.9163,8591.0
2022-02-25 13:25:00,264.84,265.47,264.82,265.45,4923.0,257.0522,257.6637,257.0328,257.6443,4923.0
2022-02-25 13:30:00,265.43,266.0,265.36,265.99,6750.0,257.6249,258.1781,257.5569,258.1684,6750.0
2022-02-25 13:35:00,265.92,265.92,265.22,265.38,6834.0,258.1005,258.1005,257.4211,257.5764,6834.0
2022-02-25 13:40:00,265.39,266.19,265.37,266.19,5424.0,257.5861,258.3625,257.5666,258.3625,5424.0
2022-02-25 13:45:00,266.14,266.19,265.8,266.01,5432.0,258.314,258.3625,257.984,258.1878,5432.0
2022-02-25 13:50:00,266.15,266.67,266.07,266.49,6355.0,258.3237,258.8284,258.2461,258.6537,6355.0
2022-02-25 13:55:00,266.43,266.44,265.89,266.06,6249.0,258.5955,258.6052,258.0714,258.2364,6249.0
2022-02-25 14:00:00,266.08,266.51,265.61,266.31,7742.0,258.2558,258.6731,257.7996,258.479,7742.0
2022-02-25 14:05:00,266.16,266.16,265.85,266.0,7374.0,258.3334,258.3334,258.0325,258.1781,7374.0
2022-02-25 14:10:00,266.04,266.04,265.73,265.92,4914.0,258.2169,258.2169,257.9161,258.1005,4914.0
2022-02-25 14:15:00,265.95,266.29,265.9,266.18,10982.0,258.1296,258.4596,258.0811,258.3528,10982.0
2022-02-25 14:20:00,266.21,266.78,266.17,266.66,7518.0,258.3819,258.9352,258.3431,258.8187,7518.0
2022-02-25 14:25:00,266.66,266.81,266.38,266.67,13627.0,258.8187,258.9643,258.5469,258.8284,13627.0
2022-02-25 14:30:00,266.75,267.09,266.42,266.46,10606.0,258.9061,259.2361,258.5858,258.6246,10606.0
2022-02-25 14:35:00,266.36,266.66,266.32,266.38,5776.0,258.5275,258.8187,258.4887,258.5469,5776.0
2022-02-25 14:40:00,266.3,266.43,265.97,266.28,6474.0,258.4693,258.5955,258.149,258.4499,6474.0
2022-02-25 14:45:00,266.19,266.25,265.73,265.73,4209.0,258.3625,258.4208,257.9161,257.9161,4209.0
2022-02-25 14:50:00,265.67,265.67,264.68,265.29,4424.0,257.8578,257.8578,256.8969,257.489,4424.0
2022-02-25 14:55:00,265.32,265.88,265.3,265.63,7810.0,257.5181,258.0616,257.4987,257.819,7810.0
2022-02-25 15:00:00,265.62,265.62,265.1,265.26,9447.0,257.8093,257.8093,257.3046,257.4599,9447.0
2022-02-25 15:05:00,265.3,266.03,265.29,266.0,11605.0,257.4987,258.2072,257.489,258.1781,11605.0
2022-02-25 15:10:00,266.05,266.17,265.66,265.96,10967.0,258.2267,258.3431,257.8481,258.1393,10967.0
2022-02-25 15:15:00,265.99,266.41,265.86,266.1,8837.0,258.1684,258.5761,258.0422,258.2752,8837.0
2022-02-25 15:20:00,266.23,266.7,266.04,266.53,10489.0,258.4014,258.8575,258.2169,258.6925,10489.0
2022-02-25 15:25:00,266.46,266.84,266.4,266.4,8394.0,258.6246,258.9934,258.5664,258.5664,8394.0
2022-02-25 15:30:00,266.41,266.54,266.12,266.12,16819.0,258.5761,258.7022,258.2946,258.2946,16819.0
2022-02-25 15:35:00,266.04,266.2,265.87,266.2,14350.0,258.2169,258.3722,258.0519,258.3722,14350.0
2022-02-25 15:40:00,266.25,266.74,266.16,266.4,20098.0,258.4208,258.8964,258.3334,258.5664,20098.0
2022-02-25 15:45:00,266.36,266.78,266.34,266.45,21837.0,258.5275,258.9352,258.5081,258.6149,21837.0
2022-02-25 15:50:00,266.52,267.18,266.48,266.76,34536.0,258.6828,259.3234,258.644,258.9158,34536.0
2022-02-25 15:55:00,266.72,267.39,266.71,267.38,90704.0,258.8769,259.5272,258.8672,259.5175,90704.0
2022-02-28 09:30:00,264.73,265.96,263.39,263.91,31421.0,256.9455,258.1393,255.6449,256.1496,31421.0
2022-02-28 09:35:00,264.57,266.72,264.57,266.26,9364.0,256.7902,258.8769,256.7902,258.4305,9364.0
2022-02-28 09:40:00,266.01,266.09,264.45,264.64,25855.0,258.1878,258.2655,256.6737,256.8581,25855.0
2022-02-28 09:45:00,264.73,265.0,263.05,263.55,10554.0,256.9455,257.2075,255.3149,255.8002,10554.0
2022-02-28 09:50:00,263.35,264.69,263.25,263.94,10101.0,255.606,256.9066,255.509,256.1787,10101.0
2022-02-28 09:55:00,264.36,264.36,263.33,264.22,13780.0,256.5863,256.5863,255.5866,256.4505,13780.0
2022-02-28 10:00:00,264.41,264.42,263.92,264.17,10884.0,256.6349,256.6446,256.1593,256.4019,10884.0
2022-02-28 10:05:00,264.18,264.4,264.07,264.37,8603.0,256.4116,256.6252,256.3049,256.5961,8603.0
2022-02-28 10:10:00,264.31,264.58,263.57,263.69,17662.0,256.5378,256.7999,255.8196,255.936,17662.0
2022-02-28 10:15:00,263.65,263.67,262.36,262.51,15171.0,255.8972,255.9166,254.6452,254.7907,15171.0
2022-02-28 10:20:00,262.61,263.29,262.58,263.26,20744.0,254.8878,255.5478,254.8587,255.5187,20744.0
2022-02-28 10:25:00,263.2,263.35,262.53,263.11,7721.0,255.4605,255.606,254.8102,255.3731,7721.0
2022-02-28 10:30:00,263.05,264.02,263.04,263.29,11388.0,255.3149,256.2563,255.3052,255.5478,11388.0
2022-02-28 10:35:00,263.37,264.29,263.31,264.23,6408.0,255.6255,256.5184,255.5672,256.4602,6408.0
2022-02-28 10:40:00,264.41,264.9,264.39,264.64,8216.0,256.6349,257.1105,256.6155,256.8581,8216.0
2022-02-28 10:45:00,264.7,264.85,264.44,264.45,5621.0,256.9163,257.0619,256.664,256.6737,5621.0
2022-02-28 10:50:00,264.41,265.07,264.29,264.81,10439.0,256.6349,257.2755,256.5184,257.0231,10439.0
2022-02-28 10:55:00,264.67,265.42,264.66,265.28,5889.0,256.8872,257.6152,256.8775,257.4793,5889.0
2022-02-28 11:00:00,265.37,265.94,265.19,265.84,30942.0,257.5666,258.1199,257.3919,258.0228,30942.0
2022-02-28 11:05:00,265.84,265.99,265.65,265.92,9085.0,258.0228,258.1684,257.8384,258.1005,9085.0
2022-02-28 11:10:00,265.92,266.22,265.68,265.7,25934.0,258.1005,258.3917,257.8675,257.8869,25934.0
2022-02-28 11:15:00,265.76,266.19,265.76,265.93,9177.0,257.9452,258.3625,257.9452,258.1102,9177.0
2022-02-28 11:20:00,265.86,266.56,265.85,266.31,29711.0,258.0422,258.7217,258.0325,258.479,29711.0
2022-02-28 11:25:00,266.31,266.8,266.18,266.54,20463.0,258.479,258.9546,258.3528,258.7022,20463.0
2022-02-28 11:30:00,266.49,266.65,265.78,265.78,5181.0,258.6537,258.809,257.9646,257.9646,5181.0
2022-02-28 11:35:00,265.81,266.0,265.32,265.37,7931.0,257.9937,258.1781,257.5181,257.5666,7931.0
2022-02-28 11:40:00,265.19,265.44,265.06,265.2,10507.0,257.3919,257.6346,257.2658,257.4016,10507.0
2022-02-28 11:45:00,265.08,265.13,264.36,264.7,7336.0,257.2852,257.3337,256.5863,256.9163,7336.0
2022-02-28 11:50:00,264.76,264.95,264.57,264.6,3735.0,256.9746,257.159,256.7902,256.8193,3735.0
2022-02-28 11:55:00,264.65,265.27,264.65,265.27,5603.0,256.8678,257.4696,256.8678,257.4696,5603.0
2022-02-28 12:00:00,265.35,265.64,265.26,265.38,6828.0,257.5472,257.8287,257.4599,257.5764,6828.0
2022-02-28 12:05:00,265.39,265.39,264.35,264.52,4699.0,257.5861,257.5861,256.5766,256.7416,4699.0
2022-02-28 12:10:00,264.48,264.48,264.1,264.22,3543.0,256.7028,256.7028,256.334,256.4505,3543.0
2022-02-28 12:15:00,264.18,264.22,263.69,263.9,7281.0,256.4116,256.4505,255.936,256.1399,7281.0
2022-02-28 12:20:00,263.98,264.04,263.47,263.59,8623.0,256.2175,256.2758,255.7225,255.839,8623.0
2022-02-28 12:25:00,263.68,264.2,263.68,263.9,4430.0,255.9263,256.4311,255.9263,256.1399,4430.0
2022-02-28 12:30:00,263.95,264.11,263.64,263.77,6756.0,256.1884,256.3437,255.8875,256.0137,6756.0
2022-02-28 12:35:00,263.75,264.06,263.67,263.75,7648.0,255.9943,256.2952,255.9166,255.9943,7648.0
2022-02-28 12:40:00,263.83,263.83,263.25,263.31,11594.0,256.0719,256.0719,255.509,255.5672,11594.0
2022-02-28 12:45:00,263.24,263.35,262.9,263.35,9585.0,255.4993,255.606,255.1693,255.606,9585.0
2022-02-28 12:50:00,263.34,263.47,262.71,262.86,4817.0,255.5963,255.7225,254.9849,255.1305,4817.0
2022-02-28 12:55:00,262.99,263.17,262.71,263.03,4714.0,255.2566,255.4313,254.9849,255.2955,4714.0
2022-02-28 13:00:00,263.06,263.5,263.03,263.35,3702.0,255.3246,255.7516,255.2955,255.606,3702.0
2022-02-28 13:05:00,263.45,263.88,263.25,263.88,7537.0,255.7031,256.1205,255.509,256.1205,7537.0
2022-02-28 13:10:00,263.73,264.15,263.59,263.85,7359.0,255.9749,256.3825,255.839,256.0913,7359.0
2022-02-28 13:15:00,263.83,263.99,263.12,263.12,8421.0,256.0719,256.2272,255.3828,255.3828,8421.0
2022-02-28 13:20:00,263.01,263.13,262.51,262.7,6027.0,255.276,255.3925,254.7907,254.9752,6027.0
2022-02-28 13:25:00,262.92,263.29,262.63,263.19,11944.0,255.1887,255.5478,254.9072,255.4508,11944.0
2022-02-28 13:30:00,263.09,263.39,262.88,263.11,5022.0,255.3537,255.6449,255.1499,255.3731,5022.0
2022-02-28 13:35:00,263.06,263.56,262.93,263.41,4580.0,255.3246,255.8099,255.1984,255.6643,4580.0
2022-02-28 13:40:00,263.38,263.78,263.23,263.3,9383.0,255.6352,256.0234,255.4896,255.5575,9383.0
2022-02-28 13:45:00,263.27,263.56,263.14,263.48,3949.0,255.5284,255.8099,255.4022,255.7322,3949.0
2022-02-28 13:50:00,263.56,264.02,263.56,263.76,6927.0,255.8099,256.2563,255.8099,256.004,6927.0
2022-02-28 13:55:00,263.75,263.86,263.48,263.53,6215.0,255.9943,256.101,255.7322,255.7808,6215.0
2022-02-28 14:00:00,263.53,263.55,262.49,262.49,5734.0,255.7808,255.8002,254.7713,254.7713,5734.0
2022-02-28 14:05:00,262.36,262.62,261.76,261.76,8578.0,254.6452,254.8975,254.0628,254.0628,8578.0
2022-02-28 14:10:00,261.83,261.89,261.35,261.72,7930.0,254.1307,254.189,253.6649,254.024,7930.0
2022-02-28 14:15:00,261.76,262.13,261.53,262.06,8469.0,254.0628,254.4219,253.8396,254.354,8469.0
2022-02-28 14:20:00,262.01,262.16,261.7,261.78,4955.0,254.3054,254.451,254.0046,254.0822,4955.0
2022-02-28 14:25:00,261.7,261.98,261.47,261.59,4550.0,254.0046,254.2763,253.7813,253.8978,4550.0
2022-02-28 14:30:00,261.72,261.8,261.42,261.66,8641.0,254.024,254.1016,253.7328,253.9657,8641.0
2022-02-28 14:35:00,261.71,261.97,261.55,261.55,5712.0,254.0143,254.2666,253.859,253.859,5712.0
2022-02-28 14:40:00,261.61,262.5,261.54,262.44,9455.0,253.9172,254.781,253.8493,254.7228,9455.0
2022-02-28 14:45:00,262.44,262.57,262.17,262.27,6021.0,254.7228,254.849,254.4607,254.5578,6021.0
2022-02-28 14:50:00,262.36,262.36,262.08,262.19,5565.0,254.6452,254.6452,254.3734,254.4802,5565.0
2022-02-28 14:55:00,262.22,262.46,262.06,262.06,10443.0,254.5093,254.7422,254.354,254.354,10443.0
2022-02-28 15:00:00,262.13,262.22,261.94,261.95,6834.0,254.4219,254.5093,254.2375,254.2472,6834.0
2022-02-28 15:05:00,262.01,262.02,261.35,261.88,7145.0,254.3054,254.3152,253.6649,254.1793,7145.0
2022-02-28 15:10:00,261.97,262.0,261.4,261.51,9808.0,254.2666,254.2957,253.7134,253.8202,9808.0
2022-02-28 15:15:00,261.57,261.69,261.36,261.39,14165.0,253.8784,253.9949,253.6746,253.7037,14165.0
2022-02-28 15:20:00,261.31,262.18,261.3,262.18,11724.0,253.626,254.4705,253.6163,254.4705,11724.0
2022-02-28 15:25:00,262.12,262.6,262.05,262.05,8596.0,254.4122,254.8781,254.3443,254.3443,8596.0
2022-02-28 15:30:00,261.75,261.88,261.08,261.17,9428.0,254.0531,254.1793,253.4028,253.4902,9428.0
2022-02-28 15:35:00,261.17,261.33,260.83,260.84,16641.0,253.4902,253.6454,253.1601,253.1699,16641.0
2022-02-28 15:40:00,260.9,261.83,260.88,261.74,19269.0,253.2281,254.1307,253.2087,254.0434,19269.0
2022-02-28 15:45:00,261.79,262.31,261.73,262.27,31991.0,254.0919,254.5966,254.0337,254.5578,31991.0
2022-02-28 15:50:00,261.97,262.8,261.97,262.52,23385.0,254.2666,255.0722,254.2666,254.8005,23385.0
2022-02-28 15:55:00,262.59,263.43,262.53,262.92,78394.0,254.8684,255.6837,254.8102,255.1887,78394.0
2022-03-01 09:30:00,261.52,262.31,260.68,261.68,25803.0,253.8299,254.5966,253.0146,253.9852,25803.0
2022-03-01 09:35:00,261.99,263.46,261.34,263.26,32463.0,254.286,255.7128,253.6552,255.5187,32463.0
2022-03-01 09:40:00,263.45,263.45,261.31,261.79,17340.0,255.7031,255.7031,253.626,254.0919,17340.0
2022-03-01 09:45:00,261.91,262.03,260.17,260.61,21350.0,254.2084,254.3249,252.5196,252.9466,21350.0
2022-03-01 09:50:00,260.6,260.73,259.58,260.56,17272.0,252.9369,253.0631,251.9469,252.8981,17272.0
2022-03-01 09:55:00,260.56,260.84,259.99,260.4,11088.0,252.8981,253.1699,252.3448,252.7428,11088.0
2022-03-01 10:00:00,260.31,261.29,260.3,260.76,5742.0,252.6554,253.6066,252.6457,253.0922,5742.0
2022-03-01 10:05:00,260.93,261.07,260.29,260.3,22882.0,253.2572,253.3931,252.636,252.6457,22882.0
2022-03-01 10:10:00,260.1,260.1,259.5,259.55,14128.0,252.4516,252.4516,251.8693,251.9178,14128.0
2022-03-01 10:15:00,259.79,260.52,259.61,259.94,10302.0,252.1507,252.8593,251.976,252.2963,10302.0
2022-03-01 10:20:00,259.83,260.3,259.81,260.06,23396.0,252.1896,252.6457,252.1701,252.4128,23396.0
2022-03-01 10:25:00,260.15,260.34,259.65,260.16,9229.0,252.5001,252.6846,252.0148,252.5098,9229.0
2022-03-01 10:30:00,259.96,260.18,259.74,259.74,8101.0,252.3157,252.5293,252.1022,252.1022,8101.0
2022-03-01 10:35:00,259.75,259.93,259.16,259.16,17551.0,252.1119,252.2866,251.5393,251.5393,17551.0
2022-03-01 10:40:00,259.36,259.36,258.2,258.2,8785.0,251.7334,251.7334,250.6075,250.6075,8785.0
2022-03-01 10:45:00,258.34,258.34,257.75,258.0,28551.0,250.7434,250.7434,250.1707,250.4134,28551.0
2022-03-01 10:50:00,257.96,258.81,257.9,258.62,16498.0,250.3745,251.1995,250.3163,251.0151,16498.0
2022-03-01 10:55:00,258.55,259.22,258.29,259.22,14433.0,250.9472,251.5975,250.6948,251.5975,14433.0
2022-03-01 11:00:00,259.03,260.71,259.03,260.44,13559.0,251.4131,253.0437,251.4131,252.7816,13559.0
2022-03-01 11:05:00,260.38,260.39,259.67,260.01,6747.0,252.7234,252.7331,252.0343,252.3643,6747.0
2022-03-01 11:10:00,260.13,260.68,259.77,260.68,18614.0,252.4807,253.0146,252.1313,253.0146,18614.0
2022-03-01 11:15:00,260.68,260.69,260.27,260.44,10560.0,253.0146,253.0243,252.6166,252.7816,10560.0
2022-03-01 11:20:00,260.42,261.63,260.41,261.61,18796.0,252.7622,253.9366,252.7525,253.9172,18796.0
2022-03-01 11:25:00,261.54,261.91,261.13,261.31,14122.0,253.8493,254.2084,253.4513,253.626,14122.0
2022-03-01 11:30:00,261.18,261.29,260.13,260.25,6410.0,253.4999,253.6066,252.4807,252.5972,6410.0
2022-03-01 11:35:00,260.06,260.15,259.18,259.6,10149.0,252.4128,252.5001,251.5587,251.9663,10149.0
2022-03-01 11:40:00,259.59,259.87,259.25,259.32,6128.0,251.9566,252.2284,251.6266,251.6946,6128.0
2022-03-01 11:45:00,259.27,259.27,257.9,258.15,8237.0,251.646,251.646,250.3163,250.559,8237.0
2022-03-01 11:50:00,257.98,258.32,257.83,258.08,9765.0,250.394,250.724,250.2484,250.491,9765.0
2022-03-01 11:55:00,257.87,258.23,257.57,258.12,22024.0,250.2872,250.6366,249.996,250.5298,22024.0
2022-03-01 12:00:00,258.06,258.38,258.06,258.2,5078.0,250.4716,250.7822,250.4716,250.6075,5078.0
2022-03-01 12:05:00,258.37,258.38,257.81,258.05,4942.0,250.7725,250.7822,250.229,250.4619,4942.0
2022-03-01 12:10:00,258.13,258.32,257.64,258.32,10946.0,250.5395,250.724,250.064,250.724,10946.0
2022-03-01 12:15:00,258.31,258.7,258.07,258.52,3904.0,250.7142,251.0928,250.4813,250.9181,3904.0
2022-03-01 12:20:00,258.51,258.52,258.09,258.37,5483.0,250.9084,250.9181,250.5007,250.7725,5483.0
2022-03-01 12:25:00,258.43,258.67,258.11,258.66,5438.0,250.8307,251.0637,250.5201,251.054,5438.0
2022-03-01 12:30:00,258.6,259.36,258.52,259.22,10117.0,250.9957,251.7334,250.9181,251.5975,10117.0
2022-03-01 12:35:00,259.13,259.57,258.96,259.56,10502.0,251.5101,251.9372,251.3451,251.9275,10502.0
2022-03-01 12:40:00,259.73,260.0,259.2,259.41,53783.0,252.0925,252.3546,251.5781,251.7819,53783.0
2022-03-01 12:45:00,259.43,259.95,259.11,259.69,8895.0,251.8013,252.306,251.4907,252.0537,8895.0
2022-03-01 12:50:00,259.84,259.88,259.19,259.19,12648.0,252.1993,252.2381,251.5684,251.5684,12648.0
2022-03-01 12:55:00,259.27,259.58,259.05,259.58,6004.0,251.646,251.9469,251.4325,251.9469,6004.0
2022-03-01 13:00:00,259.45,259.59,259.17,259.31,7767.0,251.8207,251.9566,251.549,251.6848,7767.0
2022-03-01 13:05:00,259.33,259.4,258.5,258.73,7057.0,251.7043,251.7722,250.8987,251.1219,7057.0
2022-03-01 13:10:00,258.84,258.84,257.7,257.91,12636.0,251.2287,251.2287,250.1222,250.326,12636.0
2022-03-01 13:15:00,257.83,258.05,257.49,257.49,8610.0,250.2484,250.4619,249.9184,249.9184,8610.0
2022-03-01 13:20:00,257.74,257.96,257.61,257.61,5826.0,250.161,250.3745,250.0348,250.0348,5826.0
2022-03-01 13:25:00,257.47,257.47,256.81,256.98,10171.0,249.899,249.899,249.2584,249.4234,10171.0
2022-03-01 13:30:00,256.9,257.36,256.8,257.04,14758.0,249.3457,249.7922,249.2487,249.4816,14758.0
2022-03-01 13:35:00,256.96,258.02,256.96,257.88,6493.0,249.4039,250.4328,249.4039,250.2969,6493.0
2022-03-01 13:40:00,258.18,258.29,257.71,258.0,18571.0,250.5881,250.6948,250.1319,250.4134,18571.0
2022-03-01 13:45:00,257.99,258.16,257.22,257.41,9695.0,250.4037,250.5687,249.6563,249.8407,9695.0
2022-03-01 13:50:00,257.46,257.69,257.18,257.53,11142.0,249.8892,250.1125,249.6175,249.9572,11142.0
2022-03-01 13:55:00,257.59,257.82,257.3,257.5,12239.0,250.0154,250.2387,249.7339,249.9281,12239.0
2022-03-01 14:00:00,257.53,257.63,257.18,257.48,16656.0,249.9572,250.0542,249.6175,249.9087,16656.0
2022-03-01 14:05:00,257.32,257.53,256.75,256.76,8184.0,249.7534,249.9572,249.2001,249.2098,8184.0
2022-03-01 14:10:00,256.76,256.86,256.25,256.63,17868.0,249.2098,249.3069,248.7148,249.0837,17868.0
2022-03-01 14:15:00,256.61,257.08,256.38,256.87,12197.0,249.0642,249.5204,248.841,249.3166,12197.0
2022-03-01 14:20:00,256.95,257.35,256.78,257.28,13769.0,249.3942,249.7825,249.2292,249.7145,13769.0
2022-03-01 14:25:00,257.24,257.96,257.24,257.81,10381.0,249.6757,250.3745,249.6757,250.229,10381.0
2022-03-01 14:30:00,257.76,257.78,257.19,257.3,8038.0,250.1804,250.1998,249.6272,249.7339,8038.0
2022-03-01 14:35:00,257.32,257.48,256.76,257.2,34300.0,249.7534,249.9087,249.2098,249.6369,34300.0
2022-03-01 14:40:00,257.3,257.47,257.08,257.25,23200.0,249.7339,249.899,249.5204,249.6854,23200.0
2022-03-01 14:45:00,257.23,257.42,256.68,256.79,15614.0,249.666,249.8504,249.1322,249.2389,15614.0
2022-03-01 14:50:00,256.8,256.8,255.86,255.97,12110.0,249.2487,249.2487,248.3363,248.4431,12110.0
2022-03-01 14:55:00,256.01,256.3,255.88,256.11,5659.0,248.4819,248.7634,248.3557,248.5789,5659.0
2022-03-01 15:00:00,256.06,256.96,256.06,256.96,16730.0,248.5304,249.4039,248.5304,249.4039,16730.0
2022-03-01 15:05:00,257.24,257.36,256.77,256.96,20933.0,249.6757,249.7922,249.2195,249.4039,20933.0
2022-03-01 15:10:00,257.04,257.1,256.41,256.61,13340.0,249.4816,249.5398,248.8701,249.0642,13340.0
2022-03-01 15:15:00,256.68,256.72,255.92,256.06,16992.0,249.1322,249.171,248.3945,248.5304,16992.0
2022-03-01 15:20:00,256.01,256.07,255.57,255.66,18192.0,248.4819,248.5401,248.0548,248.1422,18192.0
2022-03-01 15:25:00,255.65,255.91,255.46,255.46,17541.0,248.1325,248.3848,247.9481,247.9481,17541.0
2022-03-01 15:30:00,255.44,255.68,255.03,255.33,37659.0,247.9286,248.1616,247.5307,247.8219,37659.0
2022-03-01 15:35:00,255.23,255.7,255.21,255.52,33630.0,247.7248,248.181,247.7054,248.0063,33630.0
2022-03-01 15:40:00,255.47,255.8,255.26,255.31,32794.0,247.9578,248.2781,247.7539,247.8025,32794.0
2022-03-01 15:45:00,255.16,255.37,254.4,254.4,49808.0,247.6569,247.8607,246.9192,246.9192,49808.0
2022-03-01 15:50:00,254.16,255.05,253.95,254.95,57611.0,246.6863,247.5501,246.4825,247.4531,57611.0
2022-03-01 15:55:00,254.9,255.77,254.65,255.4,158023.0,247.4045,248.2489,247.1619,247.8898,158023.0
2022-03-02 09:30:00,256.05,258.08,256.05,257.1,25282.0,248.5207,250.491,248.5207,249.5398,25282.0
2022-03-02 09:35:00,257.54,257.58,256.85,256.99,5466.0,249.9669,250.0057,249.2972,249.4331,5466.0
2022-03-02 09:40:00,257.27,257.95,256.43,257.95,12959.0,249.7048,250.3648,248.8895,250.3648,12959.0
2022-03-02 09:45:00,257.74,258.12,256.6,257.24,8170.0,250.161,250.5298,249.0545,249.6757,8170.0
2022-03-02 09:50:00,257.05,257.28,256.54,256.54,12203.0,249.4913,249.7145,248.9963,248.9963,12203.0
2022-03-02 09:55:00,256.76,256.95,255.58,256.53,15462.0,249.2098,249.3942,248.0645,248.9866,15462.0
2022-03-02 10:00:00,256.7,257.25,256.65,257.25,4498.0,249.1516,249.6854,249.1031,249.6854,4498.0
2022-03-02 10:05:00,257.23,257.39,256.28,256.43,7913.0,249.666,249.8213,248.7439,248.8895,7913.0
2022-03-02 10:10:00,256.52,257.23,256.22,256.8,10860.0,248.9769,249.666,248.6857,249.2487,10860.0
2022-03-02 10:15:00,256.72,257.1,256.45,256.89,11685.0,249.171,249.5398,248.9089,249.336,11685.0
2022-03-02 10:20:00,256.93,257.46,256.85,257.32,8593.0,249.3748,249.8892,249.2972,249.7534,8593.0
2022-03-02 10:25:00,257.45,259.13,256.9,258.96,5906.0,249.8795,251.5101,249.3457,251.3451,5906.0
2022-03-02 10:30:00,258.8,259.04,257.53,258.17,18174.0,251.1898,251.4228,249.9572,250.5784,18174.0
2022-03-02 10:35:00,257.94,258.62,257.94,258.35,8801.0,250.3551,251.0151,250.3551,250.7531,8801.0
2022-03-02 10:40:00,258.53,258.68,258.32,258.67,11560.0,250.9278,251.0734,250.724,251.0637,11560.0
2022-03-02 10:45:00,258.68,259.24,258.43,259.2,5574.0,251.0734,251.6169,250.8307,251.5781,5574.0
2022-03-02 10:50:00,258.86,258.95,257.78,257.79,8199.0,251.2481,251.3354,250.1998,250.2095,8199.0
2022-03-02 10:55:00,257.92,258.71,257.92,258.42,14736.0,250.3357,251.1025,250.3357,250.821,14736.0
2022-03-02 11:00:00,258.48,259.24,257.99,259.11,13929.0,250.8793,251.6169,250.4037,251.4907,13929.0
2022-03-02 11:05:00,258.99,259.32,258.79,259.13,8885.0,251.3743,251.6946,251.1801,251.5101,8885.0
2022-03-02 11:10:00,259.03,259.71,258.59,259.43,19930.0,251.4131,252.0731,250.986,251.8013,19930.0
2022-03-02 11:15:00,259.46,259.46,258.96,259.22,9765.0,251.8304,251.8304,251.3451,251.5975,9765.0
2022-03-02 11:20:00,259.36,259.79,259.19,259.79,9614.0,251.7334,252.1507,251.5684,252.1507,9614.0
2022-03-02 11:25:00,259.83,260.1,259.64,259.64,6493.0,252.1896,252.4516,252.0051,252.0051,6493.0
2022-03-02 11:30:00,259.7,260.48,259.7,260.16,4211.0,252.0634,252.8204,252.0634,252.5098,4211.0
2022-03-02 11:35:00,260.02,260.02,259.36,259.66,7865.0,252.374,252.374,251.7334,252.0246,7865.0
2022-03-02 11:40:00,259.63,259.75,258.94,258.94,5136.0,251.9954,252.1119,251.3257,251.3257,5136.0
2022-03-02 11:45:00,259.02,259.42,258.97,259.02,9069.0,251.4034,251.7916,251.3548,251.4034,9069.0
2022-03-02 11:50:00,259.02,259.14,258.99,259.06,6196.0,251.4034,251.5198,251.3743,251.4422,6196.0
2022-03-02 11:55:00,258.92,259.54,258.89,259.48,7505.0,251.3063,251.9081,251.2772,251.8498,7505.0
2022-03-02 12:00:00,259.56,259.69,259.3,259.63,6891.0,251.9275,252.0537,251.6751,251.9954,6891.0
2022-03-02 12:05:00,259.53,259.61,258.95,259.61,6466.0,251.8984,251.976,251.3354,251.976,6466.0
2022-03-02 12:10:00,259.55,259.86,259.15,259.35,8611.0,251.9178,252.2187,251.5295,251.7237,8611.0
2022-03-02 12:15:00,259.35,260.0,259.35,259.85,3033.0,251.7237,252.3546,251.7237,252.209,3033.0
2022-03-02 12:20:00,259.82,259.97,259.69,259.69,5378.0,252.1798,252.3254,252.0537,252.0537,5378.0
2022-03-02 12:25:00,259.72,259.95,259.6,259.76,7877.0,252.0828,252.306,251.9663,252.1216,7877.0
2022-03-02 12:30:00,259.8,259.99,259.68,259.82,4085.0,252.1604,252.3448,252.044,252.1798,4085.0
2022-03-02 12:35:00,259.74,259.82,259.46,259.76,5194.0,252.1022,252.1798,251.8304,252.1216,5194.0
2022-03-02 12:40:00,259.76,259.76,259.39,259.64,3579.0,252.1216,252.1216,251.7625,252.0051,3579.0
2022-03-02 12:45:00,259.54,259.88,259.51,259.88,5119.0,251.9081,252.2381,251.879,252.2381,5119.0
2022-03-02 12:50:00,259.82,260.0,259.55,259.95,6391.0,252.1798,252.3546,251.9178,252.306,6391.0
2022-03-02 12:55:00,259.91,260.02,259.63,259.85,4695.0,252.2672,252.374,251.9954,252.209,4695.0
2022-03-02 13:00:00,260.0,260.08,259.84,260.0,9990.0,252.3546,252.4322,252.1993,252.3546,9990.0
2022-03-02 13:05:00,259.99,260.19,259.83,260.18,10462.0,252.3448,252.539,252.1896,252.5293,10462.0
2022-03-02 13:10:00,260.06,260.23,259.81,259.9,7221.0,252.4128,252.5778,252.1701,252.2575,7221.0
2022-03-02 13:15:00,259.94,260.28,259.71,259.75,7781.0,252.2963,252.6263,252.0731,252.1119,7781.0
2022-03-02 13:20:00,259.82,260.31,259.82,260.09,4341.0,252.1798,252.6554,252.1798,252.4419,4341.0
2022-03-02 13:25:00,260.13,260.43,260.13,260.34,3239.0,252.4807,252.7719,252.4807,252.6846,3239.0
2022-03-02 13:30:00,260.42,260.96,260.42,260.9,5522.0,252.7622,253.2863,252.7622,253.2281,5522.0
2022-03-02 13:35:00,260.87,261.18,260.8,261.18,4141.0,253.199,253.4999,253.131,253.4999,4141.0
2022-03-02 13:40:00,261.15,261.15,260.44,260.68,3819.0,253.4707,253.4707,252.7816,253.0146,3819.0
2022-03-02 13:45:00,260.73,260.76,260.36,260.42,5846.0,253.0631,253.0922,252.704,252.7622,5846.0
2022-03-02 13:50:00,260.5,260.78,260.45,260.56,3599.0,252.8399,253.1116,252.7913,252.8981,3599.0
2022-03-02 13:55:00,260.68,260.83,260.44,260.59,5284.0,253.0146,253.1601,252.7816,252.9272,5284.0
2022-03-02 14:00:00,260.54,260.87,260.43,260.87,4408.0,252.8787,253.199,252.7719,253.199,4408.0
2022-03-02 14:05:00,260.72,260.93,260.71,260.87,6441.0,253.0534,253.2572,253.0437,253.199,6441.0
2022-03-02 14:10:00,260.78,260.83,260.41,260.41,2435.0,253.1116,253.1601,252.7525,252.7525,2435.0
2022-03-02 14:15:00,260.45,260.59,260.28,260.42,7862.0,252.7913,252.9272,252.6263,252.7622,7862.0
2022-03-02 14:20:00,260.49,260.64,259.9,260.31,8877.0,252.8301,252.9757,252.2575,252.6554,8877.0
2022-03-02 14:25:00,260.22,260.58,260.02,260.41,7690.0,252.5681,252.9175,252.374,252.7525,7690.0
2022-03-02 14:30:00,259.98,260.54,259.98,260.44,4599.0,252.3351,252.8787,252.3351,252.7816,4599.0
2022-03-02 14:35:00,260.5,260.57,260.36,260.49,3685.0,252.8399,252.9078,252.704,252.8301,3685.0
2022-03-02 14:40:00,260.52,260.65,260.45,260.52,4879.0,252.8593,252.9854,252.7913,252.8593,4879.0
2022-03-02 14:45:00,260.52,260.52,260.12,260.36,4605.0,252.8593,252.8593,252.471,252.704,4605.0
2022-03-02 14:50:00,260.46,260.54,259.84,259.85,3937.0,252.801,252.8787,252.1993,252.209,3937.0
2022-03-02 14:55:00,260.05,260.13,259.63,259.9,6090.0,252.4031,252.4807,251.9954,252.2575,6090.0
2022-03-02 15:00:00,259.81,260.22,259.58,260.01,7651.0,252.1701,252.5681,251.9469,252.3643,7651.0
2022-03-02 15:05:00,260.0,260.04,259.74,259.95,10019.0,252.3546,252.3934,252.1022,252.306,10019.0
2022-03-02 15:10:00,259.83,260.03,259.67,259.68,6388.0,252.1896,252.3837,252.0343,252.044,6388.0
2022-03-02 15:15:00,259.74,259.99,259.47,259.99,19162.0,252.1022,252.3448,251.8401,252.3448,19162.0
2022-03-02 15:20:00,259.97,260.32,259.73,260.31,11328.0,252.3254,252.6651,252.0925,252.6554,11328.0
2022-03-02 15:25:00,260.28,260.73,260.19,260.69,17546.0,252.6263,253.0631,252.539,253.0243,17546.0
2022-03-02 15:30:00,260.66,260.8,260.45,260.8,14578.0,252.9951,253.131,252.7913,253.131,14578.0
2022-03-02 15:35:00,260.75,261.04,260.63,260.71,14670.0,253.0825,253.364,252.966,253.0437,14670.0
2022-03-02 15:40:00,260.51,260.58,260.04,260.19,20892.0,252.8496,252.9175,252.3934,252.539,20892.0
2022-03-02 15:45:00,260.25,260.84,260.25,260.84,18032.0,252.5972,253.1699,252.5972,253.1699,18032.0
2022-03-02 15:50:00,260.85,261.15,260.38,260.45,32001.0,253.1796,253.4707,252.7234,252.7913,32001.0
2022-03-02 15:55:00,260.38,260.46,259.91,260.2,82609.0,252.7234,252.801,252.2672,252.5487,82609.0
2022-03-03 09:30:00,262.82,262.94,261.97,262.06,17863.0,255.0916,255.2081,254.2666,254.354,17863.0
2022-03-03 09:35:00,261.28,262.94,261.27,262.94,6414.0,253.5969,255.2081,253.5872,255.2081,6414.0
2022-03-03 09:40:00,262.55,263.11,262.55,262.99,7681.0,254.8296,255.3731,254.8296,255.2566,7681.0
2022-03-03 09:45:00,262.96,263.93,262.94,263.53,13310.0,255.2275,256.169,255.2081,255.7808,13310.0
2022-03-03 09:50:00,263.69,263.91,263.37,263.6,6180.0,255.936,256.1496,255.6255,255.8487,6180.0
2022-03-03 09:55:00,263.73,263.83,262.72,262.72,8032.0,255.9749,256.0719,254.9946,254.9946,8032.0
2022-03-03 10:00:00,262.41,262.8,262.12,262.26,11318.0,254.6937,255.0722,254.4122,254.5481,11318.0
2022-03-03 10:05:00,262.0,262.32,261.83,262.32,4224.0,254.2957,254.6063,254.1307,254.6063,4224.0
2022-03-03 10:10:00,262.35,262.77,261.82,262.13,10403.0,254.6355,255.0431,254.121,254.4219,10403.0
2022-03-03 10:15:00,262.1,262.1,261.28,261.28,3816.0,254.3928,254.3928,253.5969,253.5969,3816.0
2022-03-03 10:20:00,261.31,261.35,260.53,260.81,11087.0,253.626,253.6649,252.869,253.1407,11087.0
2022-03-03 10:25:00,260.67,260.67,259.88,260.03,4314.0,253.0049,253.0049,252.2381,252.3837,4314.0
2022-03-03 10:30:00,260.02,260.12,259.42,259.42,1646.0,252.374,252.471,251.7916,251.7916,1646.0
2022-03-03 10:35:00,259.68,259.98,259.65,259.66,3051.0,252.044,252.3351,252.0148,252.0246,3051.0
2022-03-03 10:40:00,259.72,259.92,259.31,259.31,4944.0,252.0828,252.2769,251.6848,251.6848,4944.0
2022-03-03 10:45:00,259.38,259.59,258.63,258.81,7758.0,251.7528,251.9566,251.0248,251.1995,7758.0
2022-03-03 10:50:00,258.58,258.89,258.2,258.25,9120.0,250.9763,251.2772,250.6075,250.656,9120.0
2022-03-03 10:55:00,258.21,258.26,257.6,257.72,14290.0,250.6172,250.6657,250.0251,250.1416,14290.0
2022-03-03 11:00:00,257.61,257.68,257.08,257.21,6472.0,250.0348,250.1028,249.5204,249.6466,6472.0
2022-03-03 11:05:00,257.33,257.4,256.96,257.3,14806.0,249.7631,249.831,249.4039,249.7339,14806.0
2022-03-03 11:10:00,257.21,257.23,256.44,256.6,9947.0,249.6466,249.666,248.8992,249.0545,9947.0
2022-03-03 11:15:00,256.49,256.84,256.22,256.77,5594.0,248.9478,249.2875,248.6857,249.2195,5594.0
2022-03-03 11:20:00,256.97,257.87,256.97,257.73,4352.0,249.4137,250.2872,249.4137,250.1513,4352.0
2022-03-03 11:25:00,257.85,258.19,257.66,257.82,6103.0,250.2678,250.5978,250.0834,250.2387,6103.0
2022-03-03 11:30:00,257.77,258.04,257.75,257.96,5993.0,250.1901,250.4522,250.1707,250.3745,5993.0
2022-03-03 11:35:00,258.0,258.37,257.84,258.07,8085.0,250.4134,250.7725,250.2581,250.4813,8085.0
2022-03-03 11:40:00,258.22,258.46,258.05,258.34,3744.0,250.6269,250.8598,250.4619,250.7434,3744.0
2022-03-03 11:45:00,258.26,258.87,258.15,258.23,6124.0,250.6657,251.2578,250.559,250.6366,6124.0
2022-03-03 11:50:00,258.23,258.28,258.07,258.14,2070.0,250.6366,250.6851,250.4813,250.5492,2070.0
2022-03-03 11:55:00,258.07,258.66,257.69,258.45,3928.0,250.4813,251.054,250.1125,250.8501,3928.0
2022-03-03 12:00:00,258.3,258.54,258.23,258.43,2318.0,250.7045,250.9375,250.6366,250.8307,2318.0
2022-03-03 12:05:00,258.4,258.44,257.93,258.25,1692.0,250.8016,250.8404,250.3454,250.656,1692.0
2022-03-03 12:10:00,258.25,258.61,258.08,258.33,3941.0,250.656,251.0054,250.491,250.7337,3941.0
2022-03-03 12:15:00,258.43,258.63,258.32,258.32,1714.0,250.8307,251.0248,250.724,250.724,1714.0
2022-03-03 12:20:00,258.53,258.54,258.17,258.18,4577.0,250.9278,250.9375,250.5784,250.5881,4577.0
2022-03-03 12:25:00,258.15,258.15,257.85,258.07,4566.0,250.559,250.559,250.2678,250.4813,4566.0
2022-03-03 12:30:00,258.07,259.81,257.99,259.44,5578.0,250.4813,252.1701,250.4037,251.811,5578.0
2022-03-03 12:35:00,259.45,259.61,259.1,259.1,5355.0,251.8207,251.976,251.481,251.481,5355.0
2022-03-03 12:40:00,259.19,259.38,258.93,259.18,3403.0,251.5684,251.7528,251.316,251.5587,3403.0
2022-03-03 12:45:00,259.13,259.13,258.7,258.84,2992.0,251.5101,251.5101,251.0928,251.2287,2992.0
2022-03-03 12:50:00,258.81,259.01,258.72,258.85,2837.0,251.1995,251.3937,251.1122,251.2384,2837.0
2022-03-03 12:55:00,258.86,259.22,258.82,258.91,3150.0,251.2481,251.5975,251.2093,251.2966,3150.0
2022-03-03 13:00:00,258.9,259.32,258.78,259.13,4896.0,251.2869,251.6946,251.1704,251.5101,4896.0
2022-03-03 13:05:00,259.13,259.4,258.84,258.87,2468.0,251.5101,251.7722,251.2287,251.2578,2468.0
2022-03-03 13:10:00,258.85,259.01,258.82,258.94,2962.0,251.2384,251.3937,251.2093,251.3257,2962.0
2022-03-03 13:15:00,259.16,259.31,258.99,259.31,1924.0,251.5393,251.6848,251.3743,251.6848,1924.0
2022-03-03 13:20:00,259.4,259.51,259.08,259.51,3161.0,251.7722,251.879,251.4616,251.879,3161.0
2022-03-03 13:25:00,259.51,259.52,259.12,259.43,3563.0,251.879,251.8887,251.5004,251.8013,3563.0
2022-03-03 13:30:00,259.35,259.35,258.6,259.06,4944.0,251.7237,251.7237,250.9957,251.4422,4944.0
2022-03-03 13:35:00,259.15,259.36,259.15,259.28,1111.0,251.5295,251.7334,251.5295,251.6557,1111.0
2022-03-03 13:40:00,259.21,259.21,259.0,259.1,1612.0,251.5878,251.5878,251.384,251.481,1612.0
2022-03-03 13:45:00,259.13,259.57,259.13,259.43,4465.0,251.5101,251.9372,251.5101,251.8013,4465.0
2022-03-03 13:50:00,259.63,259.65,259.34,259.34,1634.0,251.9954,252.0148,251.714,251.714,1634.0
2022-03-03 13:55:00,259.42,259.47,258.84,259.08,4493.0,251.7916,251.8401,251.2287,251.4616,4493.0
2022-03-03 14:00:00,259.08,259.38,258.96,259.06,2959.0,251.4616,251.7528,251.3451,251.4422,2959.0
2022-03-03 14:05:00,259.08,259.27,258.96,259.1,3534.0,251.4616,251.646,251.3451,251.481,3534.0
2022-03-03 14:10:00,259.11,260.0,259.01,259.92,2752.0,251.4907,252.3546,251.3937,252.2769,2752.0
2022-03-03 14:15:00,259.85,259.94,259.51,259.88,3447.0,252.209,252.2963,251.879,252.2381,3447.0
2022-03-03 14:20:00,259.7,259.91,259.55,259.55,2416.0,252.0634,252.2672,251.9178,251.9178,2416.0
2022-03-03 14:25:00,259.6,259.98,259.55,259.98,6035.0,251.9663,252.3351,251.9178,252.3351,6035.0
2022-03-03 14:30:00,259.88,259.89,259.56,259.68,5283.0,252.2381,252.2478,251.9275,252.044,5283.0
2022-03-03 14:35:00,259.79,259.82,259.57,259.61,2903.0,252.1507,252.1798,251.9372,251.976,2903.0
2022-03-03 14:40:00,259.79,260.0,259.59,259.66,5240.0,252.1507,252.3546,251.9566,252.0246,5240.0
2022-03-03 14:45:00,259.76,259.78,259.2,259.3,4897.0,252.1216,252.141,251.5781,251.6751,4897.0
2022-03-03 14:50:00,259.27,259.3,258.76,258.8,3147.0,251.646,251.6751,251.151,251.1898,3147.0
2022-03-03 14:55:00,258.83,259.0,258.59,258.76,5954.0,251.219,251.384,250.986,251.151,5954.0
2022-03-03 15:00:00,258.79,258.79,258.26,258.26,3382.0,251.1801,251.1801,250.6657,250.6657,3382.0
2022-03-03 15:05:00,258.35,258.6,258.07,258.26,5151.0,250.7531,250.9957,250.4813,250.6657,5151.0
2022-03-03 15:10:00,258.3,258.61,258.3,258.54,4075.0,250.7045,251.0054,250.7045,250.9375,4075.0
2022-03-03 15:15:00,258.39,258.68,258.14,258.46,8624.0,250.7919,251.0734,250.5492,250.8598,8624.0
2022-03-03 15:20:00,258.45,258.45,258.08,258.3,3402.0,250.8501,250.8501,250.491,250.7045,3402.0
2022-03-03 15:25:00,258.39,258.85,258.39,258.77,5430.0,250.7919,251.2384,250.7919,251.1607,5430.0
2022-03-03 15:30:00,258.72,258.79,257.94,258.07,5905.0,251.1122,251.1801,250.3551,250.4813,5905.0
2022-03-03 15:35:00,258.08,258.18,257.67,258.11,7993.0,250.491,250.5881,250.0931,250.5201,7993.0
2022-03-03 15:40:00,258.09,258.11,257.39,257.39,8002.0,250.5007,250.5201,249.8213,249.8213,8002.0
2022-03-03 15:45:00,257.4,257.72,257.22,257.49,9936.0,249.831,250.1416,249.6563,249.9184,9936.0
2022-03-03 15:50:00,257.56,258.15,257.39,257.8,20452.0,249.9863,250.559,249.8213,250.2192,20452.0
2022-03-03 15:55:00,257.75,258.26,257.4,258.21,48730.0,250.1707,250.6657,249.831,250.6172,48730.0
2022-03-04 09:30:00,255.46,258.06,254.03,255.68,41259.0,247.9481,250.4716,246.5601,248.1616,41259.0
2022-03-04 09:35:00,255.69,256.89,255.37,255.94,10595.0,248.1713,249.336,247.8607,248.4139,10595.0
2022-03-04 09:40:00,255.9,256.23,255.52,255.92,8434.0,248.3751,248.6954,248.0063,248.3945,8434.0
2022-03-04 09:45:00,256.0,256.16,255.52,255.61,13906.0,248.4722,248.6275,248.0063,248.0936,13906.0
2022-03-04 09:50:00,255.56,256.72,255.55,256.28,13043.0,248.0451,249.171,248.0354,248.7439,13043.0
2022-03-04 09:55:00,256.21,257.15,256.2,257.15,8744.0,248.676,249.5884,248.6663,249.5884,8744.0
2022-03-04 10:00:00,256.82,256.89,256.12,256.13,12653.0,249.2681,249.336,248.5886,248.5984,12653.0
2022-03-04 10:05:00,255.8,255.88,255.3,255.38,9562.0,248.2781,248.3557,247.7928,247.8704,9562.0
2022-03-04 10:10:00,255.37,255.63,255.22,255.36,13613.0,247.8607,248.1131,247.7151,247.851,13613.0
2022-03-04 10:15:00,255.41,255.6,255.14,255.22,12207.0,247.8995,248.0839,247.6375,247.7151,12207.0
2022-03-04 10:20:00,255.37,255.5,255.3,255.42,5853.0,247.8607,247.9869,247.7928,247.9092,5853.0
2022-03-04 10:25:00,255.27,255.44,254.82,254.86,5948.0,247.7636,247.9286,247.3269,247.3657,5948.0
2022-03-04 10:30:00,255.04,255.07,254.46,254.49,5996.0,247.5404,247.5695,246.9775,247.0066,5996.0
2022-03-04 10:35:00,254.3,254.74,254.14,254.63,16943.0,246.8222,247.2492,246.6669,247.1425,16943.0
2022-03-04 10:40:00,254.37,254.38,253.61,253.74,15128.0,246.8901,246.8998,246.1525,246.2786,15128.0
2022-03-04 10:45:00,253.67,254.07,253.52,253.89,8603.0,246.2107,246.5989,246.0651,246.4242,8603.0
2022-03-04 10:50:00,254.03,254.58,254.03,254.17,4938.0,246.5601,247.0939,246.5601,246.696,4938.0
2022-03-04 10:55:00,254.08,254.23,253.64,253.64,8448.0,246.6086,246.7542,246.1816,246.1816,8448.0
2022-03-04 11:00:00,253.71,254.18,253.65,253.94,15700.0,246.2495,246.7057,246.1913,246.4728,15700.0
2022-03-04 11:05:00,253.98,255.12,253.84,255.0,25971.0,246.5116,247.6181,246.3757,247.5016,25971.0
2022-03-04 11:10:00,254.95,255.56,254.87,255.0,17642.0,247.4531,248.0451,247.3754,247.5016,17642.0
2022-03-04 11:15:00,254.95,255.33,254.73,255.23,14535.0,247.4531,247.8219,247.2395,247.7248,14535.0
2022-03-04 11:20:00,255.23,255.34,254.73,255.04,4998.0,247.7248,247.8316,247.2395,247.5404,4998.0
2022-03-04 11:25:00,254.98,255.08,254.5,254.51,8465.0,247.4822,247.5792,247.0163,247.026,8465.0
2022-03-04 11:30:00,254.66,254.8,254.25,254.6,12796.0,247.1716,247.3075,246.7736,247.1133,12796.0
2022-03-04 11:35:00,254.53,255.29,254.14,255.29,9805.0,247.0454,247.7831,246.6669,247.7831,9805.0
2022-03-04 11:40:00,255.17,255.73,255.17,255.58,8224.0,247.6666,248.2101,247.6666,248.0645,8224.0
2022-03-04 11:45:00,255.55,255.97,255.51,255.64,11668.0,248.0354,248.4431,247.9966,248.1228,11668.0
2022-03-04 11:50:00,255.76,255.98,255.56,255.92,6971.0,248.2392,248.4528,248.0451,248.3945,6971.0
2022-03-04 11:55:00,255.95,256.06,255.63,255.63,6745.0,248.4236,248.5304,248.1131,248.1131,6745.0
2022-03-04 12:00:00,255.63,256.17,255.45,256.1,18980.0,248.1131,248.6372,247.9383,248.5692,18980.0
2022-03-04 12:05:00,256.17,256.31,255.77,256.31,3838.0,248.6372,248.7731,248.2489,248.7731,3838.0
2022-03-04 12:10:00,256.5,257.2,256.31,257.1,12111.0,248.9575,249.6369,248.7731,249.5398,12111.0
2022-03-04 12:15:00,257.1,257.66,256.63,256.63,17583.0,249.5398,250.0834,249.0837,249.0837,17583.0
2022-03-04 12:20:00,256.73,257.49,256.6,257.08,10401.0,249.1807,249.9184,249.0545,249.5204,10401.0
2022-03-04 12:25:00,256.92,257.35,256.81,257.26,5937.0,249.3651,249.7825,249.2584,249.6951,5937.0
2022-03-04 12:30:00,256.95,257.17,256.85,256.93,8319.0,249.3942,249.6078,249.2972,249.3748,8319.0
2022-03-04 12:35:00,257.01,257.16,256.71,256.85,5937.0,249.4525,249.5981,249.1613,249.2972,5937.0
2022-03-04 12:40:00,256.92,256.97,256.64,256.9,8973.0,249.3651,249.4137,249.0934,249.3457,8973.0
2022-03-04 12:45:00,256.81,257.14,256.78,256.97,4781.0,249.2584,249.5787,249.2292,249.4137,4781.0
2022-03-04 12:50:00,257.06,257.34,256.88,257.19,6860.0,249.501,249.7728,249.3263,249.6272,6860.0
2022-03-04 12:55:00,257.25,258.0,257.25,257.73,11587.0,249.6854,250.4134,249.6854,250.1513,11587.0
2022-03-04 13:00:00,257.9,258.15,257.48,257.74,3511.0,250.3163,250.559,249.9087,250.161,3511.0
2022-03-04 13:05:00,257.83,257.85,257.52,257.72,5445.0,250.2484,250.2678,249.9475,250.1416,5445.0
2022-03-04 13:10:00,257.83,257.83,257.03,257.03,4210.0,250.2484,250.2484,249.4719,249.4719,4210.0
2022-03-04 13:15:00,257.0,257.31,256.63,256.76,6150.0,249.4428,249.7437,249.0837,249.2098,6150.0
2022-03-04 13:20:00,256.9,257.11,256.69,256.84,3566.0,249.3457,249.5495,249.1419,249.2875,3566.0
2022-03-04 13:25:00,256.61,257.01,256.61,256.88,6253.0,249.0642,249.4525,249.0642,249.3263,6253.0
2022-03-04 13:30:00,256.81,257.31,256.8,257.29,4068.0,249.2584,249.7437,249.2487,249.7242,4068.0
2022-03-04 13:35:00,257.26,257.45,257.11,257.27,6621.0,249.6951,249.8795,249.5495,249.7048,6621.0
2022-03-04 13:40:00,257.18,257.23,256.67,256.8,4674.0,249.6175,249.666,249.1225,249.2487,4674.0
2022-03-04 13:45:00,256.84,256.95,256.6,256.81,9789.0,249.2875,249.3942,249.0545,249.2584,9789.0
2022-03-04 13:50:00,256.98,257.08,256.83,256.84,2962.0,249.4234,249.5204,249.2778,249.2875,2962.0
2022-03-04 13:55:00,256.94,256.96,256.33,256.56,6748.0,249.3845,249.4039,248.7925,249.0157,6748.0
2022-03-04 14:00:00,256.62,256.78,256.18,256.46,11882.0,249.0739,249.2292,248.6469,248.9187,11882.0
2022-03-04 14:05:00,256.37,256.65,256.22,256.61,7892.0,248.8313,249.1031,248.6857,249.0642,7892.0
2022-03-04 14:10:00,256.47,256.55,256.14,256.18,5443.0,248.9284,249.006,248.6081,248.6469,5443.0
2022-03-04 14:15:00,256.25,256.66,256.05,256.66,9900.0,248.7148,249.1128,248.5207,249.1128,9900.0
2022-03-04 14:20:00,256.6,257.67,256.6,257.67,4935.0,249.0545,250.0931,249.0545,250.0931,4935.0
2022-03-04 14:25:00,257.51,257.78,257.08,257.08,4010.0,249.9378,250.1998,249.5204,249.5204,4010.0
2022-03-04 14:30:00,257.24,257.52,257.09,257.27,10590.0,249.6757,249.9475,249.5301,249.7048,10590.0
2022-03-04 14:35:00,257.37,257.71,257.22,257.71,10168.0,249.8019,250.1319,249.6563,250.1319,10168.0
2022-03-04 14:40:00,257.68,257.78,257.14,257.26,13678.0,250.1028,250.1998,249.5787,249.6951,13678.0
2022-03-04 14:45:00,257.09,257.49,257.07,257.14,11987.0,249.5301,249.9184,249.5107,249.5787,11987.0
2022-03-04 14:50:00,257.17,257.33,256.48,256.69,18781.0,249.6078,249.7631,248.9381,249.1419,18781.0
2022-03-04 14:55:00,256.75,257.08,256.22,256.37,18737.0,249.2001,249.5204,248.6857,248.8313,18737.0
2022-03-04 15:00:00,256.48,257.09,256.41,256.75,15064.0,248.9381,249.5301,248.8701,249.2001,15064.0
2022-03-04 15:05:00,256.74,257.0,256.69,256.81,6448.0,249.1904,249.4428,249.1419,249.2584,6448.0
2022-03-04 15:10:00,256.99,257.13,256.48,256.48,6390.0,249.4331,249.5689,248.9381,248.9381,6390.0
2022-03-04 15:15:00,256.61,256.99,256.52,256.63,4716.0,249.0642,249.4331,248.9769,249.0837,4716.0
2022-03-04 15:20:00,256.57,256.84,256.47,256.74,9970.0,249.0254,249.2875,248.9284,249.1904,9970.0
2022-03-04 15:25:00,256.74,257.37,256.7,256.96,15270.0,249.1904,249.8019,249.1516,249.4039,15270.0
2022-03-04 15:30:00,256.99,257.14,256.68,257.04,13632.0,249.4331,249.5787,249.1322,249.4816,13632.0
2022-03-04 15:35:00,257.18,257.18,256.42,256.64,16318.0,249.6175,249.6175,248.8798,249.0934,16318.0
2022-03-04 15:40:00,256.63,256.93,256.5,256.65,13985.0,249.0837,249.3748,248.9575,249.1031,13985.0
2022-03-04 15:45:00,256.57,257.26,256.55,256.81,24717.0,249.0254,249.6951,249.006,249.2584,24717.0
2022-03-04 15:50:00,256.93,257.95,256.74,257.95,33841.0,249.3748,250.3648,249.1904,250.3648,33841.0
2022-03-04 15:55:00,257.84,258.75,257.78,258.49,141595.0,250.2581,251.1413,250.1998,250.889,141595.0
2022-03-07 09:30:00,258.01,258.5,257.28,257.59,53729.0,250.4231,250.8987,249.7145,250.0154,53729.0
2022-03-07 09:35:00,257.57,257.58,256.72,257.2,22134.0,249.996,250.0057,249.171,249.6369,22134.0
2022-03-07 09:40:00,257.48,257.57,256.69,257.27,14349.0,249.9087,249.996,249.1419,249.7048,14349.0
2022-03-07 09:45:00,257.42,257.56,256.59,256.75,19400.0,249.8504,249.9863,249.0448,249.2001,19400.0
2022-03-07 09:50:00,256.75,257.48,256.67,257.44,15390.0,249.2001,249.9087,249.1225,249.8698,15390.0
2022-03-07 09:55:00,257.38,258.25,256.63,256.63,23665.0,249.8116,250.656,249.0837,249.0837,23665.0
2022-03-07 10:00:00,256.23,256.61,255.78,255.78,30172.0,248.6954,249.0642,248.2586,248.2586,30172.0
2022-03-07 10:05:00,255.59,255.59,254.42,254.42,28353.0,248.0742,248.0742,246.9386,246.9386,28353.0
2022-03-07 10:10:00,254.53,254.53,252.88,253.03,7731.0,247.0454,247.0454,245.4439,245.5895,7731.0
2022-03-07 10:15:00,253.05,253.28,252.75,253.13,77877.0,245.6089,245.8322,245.3177,245.6866,77877.0
2022-03-07 10:20:00,252.93,252.93,251.54,251.63,59600.0,245.4925,245.4925,244.1433,244.2307,59600.0
2022-03-07 10:25:00,251.62,251.63,250.85,251.0,66838.0,244.221,244.2307,243.4736,243.6192,66838.0
2022-03-07 10:30:00,251.1,251.26,250.8,251.19,24038.0,243.7163,243.8716,243.4251,243.8036,24038.0
2022-03-07 10:35:00,251.19,251.64,250.67,250.79,4446.0,243.8036,244.2404,243.2989,243.4154,4446.0
2022-03-07 10:40:00,250.67,250.67,249.74,250.02,41429.0,243.2989,243.2989,242.3963,242.668,41429.0
2022-03-07 10:45:00,250.04,250.04,249.55,249.69,8585.0,242.6874,242.6874,242.2118,242.3477,8585.0
2022-03-07 10:50:00,249.77,250.22,249.67,250.08,9426.0,242.4254,242.8621,242.3283,242.7263,9426.0
2022-03-07 10:55:00,250.03,250.58,249.71,250.33,9834.0,242.6777,243.2116,242.3671,242.9689,9834.0
2022-03-07 11:00:00,250.34,250.47,249.93,249.97,7426.0,242.9786,243.1048,242.5807,242.6195,7426.0
2022-03-07 11:05:00,250.15,250.54,250.15,250.48,5714.0,242.7942,243.1727,242.7942,243.1145,5714.0
2022-03-07 11:10:00,250.43,250.45,249.7,249.77,13207.0,243.066,243.0854,242.3574,242.4254,13207.0
2022-03-07 11:15:00,250.0,250.0,249.51,249.57,7384.0,242.6486,242.6486,242.173,242.2313,7384.0
2022-03-07 11:20:00,249.69,249.69,248.85,248.85,11462.0,242.3477,242.3477,241.5324,241.5324,11462.0
2022-03-07 11:25:00,248.86,248.91,247.41,247.77,10591.0,241.5421,241.5907,240.1348,240.4842,10591.0
2022-03-07 11:30:00,247.77,247.77,246.27,246.37,18839.0,240.4842,240.4842,239.0283,239.1254,18839.0
2022-03-07 11:35:00,246.47,246.5,245.58,245.65,19654.0,239.2224,239.2515,238.3586,238.4265,19654.0
2022-03-07 11:40:00,245.6,246.69,245.59,246.12,10577.0,238.378,239.4359,238.3683,238.8827,10577.0
2022-03-07 11:45:00,246.14,247.09,246.03,246.72,5138.0,238.9021,239.8242,238.7954,239.4651,5138.0
2022-03-07 11:50:00,246.58,246.64,246.02,246.02,5761.0,239.3292,239.3874,238.7856,238.7856,5761.0
2022-03-07 11:55:00,246.06,246.42,245.97,246.39,10820.0,238.8245,239.1739,238.7371,239.1448,10820.0
2022-03-07 12:00:00,246.41,246.97,246.4,246.69,7941.0,239.1642,239.7077,239.1545,239.4359,7941.0
2022-03-07 12:05:00,246.71,246.88,246.58,246.78,4849.0,239.4554,239.6204,239.3292,239.5233,4849.0
2022-03-07 12:10:00,246.8,247.11,246.57,247.06,8069.0,239.5427,239.8436,239.3195,239.7951,8069.0
2022-03-07 12:15:00,247.11,247.31,246.61,246.68,5681.0,239.8436,240.0377,239.3583,239.4262,5681.0
2022-03-07 12:20:00,246.71,246.91,246.49,246.49,6402.0,239.4554,239.6495,239.2418,239.2418,6402.0
2022-03-07 12:25:00,246.36,246.59,245.95,246.28,9373.0,239.1156,239.3389,238.7177,239.038,9373.0
2022-03-07 12:30:00,246.2,246.95,246.2,246.86,6841.0,238.9604,239.6883,238.9604,239.6009,6841.0
2022-03-07 12:35:00,246.9,246.9,246.43,246.72,8964.0,239.6398,239.6398,239.1836,239.4651,8964.0
2022-03-07 12:40:00,246.76,247.05,246.42,246.43,7786.0,239.5039,239.7854,239.1739,239.1836,7786.0
2022-03-07 12:45:00,246.48,246.97,246.47,246.96,5818.0,239.2321,239.7077,239.2224,239.698,5818.0
2022-03-07 12:50:00,246.86,247.42,246.24,246.35,7640.0,239.6009,240.1445,238.9992,239.1059,7640.0
2022-03-07 12:55:00,246.31,246.32,245.87,246.06,8160.0,239.0671,239.0768,238.6401,238.8245,8160.0
2022-03-07 13:00:00,246.09,246.39,245.92,245.97,10592.0,238.8536,239.1448,238.6886,238.7371,10592.0
2022-03-07 13:05:00,246.02,246.31,245.89,245.9,15237.0,238.7856,239.0671,238.6595,238.6692,15237.0
2022-03-07 13:10:00,245.9,246.16,245.66,245.84,17477.0,238.6692,238.9215,238.4362,238.6109,17477.0
2022-03-07 13:15:00,245.91,246.53,245.69,246.33,16664.0,238.6789,239.2806,238.4653,239.0865,16664.0
2022-03-07 13:20:00,246.44,247.15,246.24,247.02,4459.0,239.1933,239.8824,238.9992,239.7562,4459.0
2022-03-07 13:25:00,246.98,247.8,246.97,247.61,5914.0,239.7174,240.5133,239.7077,240.3289,5914.0
2022-03-07 13:30:00,247.65,248.1,247.65,247.88,10711.0,240.3677,240.8045,240.3677,240.5909,10711.0
2022-03-07 13:35:00,247.9,248.08,247.57,247.98,12839.0,240.6104,240.7851,240.2901,240.688,12839.0
2022-03-07 13:40:00,247.91,248.32,247.62,247.75,11377.0,240.6201,241.018,240.3386,240.4648,11377.0
2022-03-07 13:45:00,247.71,247.76,247.09,247.09,6216.0,240.4259,240.4745,239.8242,239.8242,6216.0
2022-03-07 13:50:00,246.98,247.13,246.47,246.5,5680.0,239.7174,239.863,239.2224,239.2515,5680.0
2022-03-07 13:55:00,246.59,246.96,246.49,246.73,14323.0,239.3389,239.698,239.2418,239.4748,14323.0
2022-03-07 14:00:00,246.72,247.37,246.72,246.75,7498.0,239.4651,240.0959,239.4651,239.4942,7498.0
2022-03-07 14:05:00,246.75,247.09,246.58,247.09,8747.0,239.4942,239.8242,239.3292,239.8242,8747.0
2022-03-07 14:10:00,247.18,247.4,246.91,246.91,15432.0,239.9115,240.1251,239.6495,239.6495,15432.0
2022-03-07 14:15:00,246.91,247.38,246.83,246.92,8482.0,239.6495,240.1057,239.5718,239.6592,8482.0
2022-03-07 14:20:00,246.9,246.9,246.48,246.69,12658.0,239.6398,239.6398,239.2321,239.4359,12658.0
2022-03-07 14:25:00,246.71,247.12,246.66,246.93,14840.0,239.4554,239.8533,239.4068,239.6689,14840.0
2022-03-07 14:30:00,246.7,246.7,245.8,245.8,13973.0,239.4456,239.4456,238.5721,238.5721,13973.0
2022-03-07 14:35:00,245.83,246.02,245.33,245.5,13453.0,238.6012,238.7856,238.1159,238.2809,13453.0
2022-03-07 14:40:00,245.63,245.63,244.49,244.49,19498.0,238.4071,238.4071,237.3006,237.3006,19498.0
2022-03-07 14:45:00,244.58,244.91,244.58,244.74,10336.0,237.388,237.7083,237.388,237.5433,10336.0
2022-03-07 14:50:00,244.84,245.02,244.4,244.67,25579.0,237.6403,237.815,237.2133,237.4753,25579.0
2022-03-07 14:55:00,244.67,245.59,244.67,245.27,53095.0,237.4753,238.3683,237.4753,238.0577,53095.0
2022-03-07 15:00:00,245.11,245.42,244.74,244.9,12202.0,237.9024,238.2033,237.5433,237.6986,12202.0
2022-03-07 15:05:00,244.86,244.98,244.5,244.56,12055.0,237.6598,237.7762,237.3103,237.3686,12055.0
2022-03-07 15:10:00,244.51,244.62,243.93,244.2,21744.0,237.32,237.4268,236.7571,237.0192,21744.0
2022-03-07 15:15:00,244.12,244.52,244.09,244.42,11664.0,236.9415,237.3298,236.9124,237.2327,11664.0
2022-03-07 15:20:00,244.33,244.71,244.33,244.46,11002.0,237.1453,237.5142,237.1453,237.2715,11002.0
2022-03-07 15:25:00,244.49,244.79,244.4,244.65,17269.0,237.3006,237.5918,237.2133,237.4559,17269.0
2022-03-07 15:30:00,244.6,244.6,244.17,244.2,10002.0,237.4074,237.4074,236.99,237.0192,10002.0
2022-03-07 15:35:00,244.28,244.29,243.9,243.97,17103.0,237.0968,237.1065,236.728,236.7959,17103.0
2022-03-07 15:40:00,243.84,244.49,243.68,244.47,20420.0,236.6697,237.3006,236.5145,237.2812,20420.0
2022-03-07 15:45:00,244.35,244.42,243.77,243.83,23369.0,237.1648,237.2327,236.6018,236.66,23369.0
2022-03-07 15:50:00,243.67,244.23,243.25,243.3,24810.0,236.5047,237.0483,236.0971,236.1456,24810.0
2022-03-07 15:55:00,243.25,243.8,242.9,242.9,95054.0,236.0971,236.6309,235.7574,235.7574,95054.0
2022-03-08 09:30:00,242.45,242.78,241.09,241.33,33997.0,235.3206,235.6409,234.0006,234.2336,33997.0
2022-03-08 09:35:00,241.61,241.98,239.39,239.41,31887.0,234.5053,234.8644,232.3506,232.37,31887.0
2022-03-08 09:40:00,239.4,239.53,238.0,239.05,57545.0,232.3603,232.4865,231.0015,232.0206,57545.0
2022-03-08 09:45:00,239.28,239.36,238.0,239.35,19087.0,232.2438,232.3215,231.0015,232.3118,19087.0
2022-03-08 09:50:00,239.25,239.72,237.76,237.76,29989.0,232.2147,232.6709,230.7685,230.7685,29989.0
2022-03-08 09:55:00,238.02,238.46,237.79,238.43,35517.0,231.0209,231.448,230.7977,231.4188,35517.0
2022-03-08 10:00:00,238.31,238.36,236.87,237.01,18277.0,231.3024,231.3509,229.9047,230.0406,18277.0
2022-03-08 10:05:00,236.88,237.02,236.2,236.56,22751.0,229.9144,230.0503,229.2544,229.6038,22751.0
2022-03-08 10:10:00,236.56,238.14,236.34,238.14,19803.0,229.6038,231.1374,229.3903,231.1374,19803.0
2022-03-08 10:15:00,238.48,239.74,238.29,239.74,8356.0,231.4674,232.6903,231.2829,232.6903,8356.0
2022-03-08 10:20:00,240.0,240.54,239.77,239.82,8523.0,232.9427,233.4668,232.7194,232.768,8523.0
2022-03-08 10:25:00,239.58,240.15,239.29,239.93,9822.0,232.535,233.0883,232.2535,232.8747,9822.0
2022-03-08 10:30:00,240.08,240.33,239.54,239.68,6074.0,233.0203,233.263,232.4962,232.6321,6074.0
2022-03-08 10:35:00,239.73,240.48,239.64,240.38,6054.0,232.6806,233.4086,232.5933,233.3115,6054.0
2022-03-08 10:40:00,240.54,241.1,240.54,240.86,7370.0,233.4668,234.0103,233.4668,233.7774,7370.0
2022-03-08 10:45:00,241.01,241.49,240.87,241.34,9962.0,233.923,234.3889,233.7871,234.2433,9962.0
2022-03-08 10:50:00,241.43,242.01,240.75,241.67,5789.0,234.3306,234.8936,233.6706,234.5636,5789.0
2022-03-08 10:55:00,241.88,242.7,241.83,242.55,10181.0,234.7674,235.5633,234.7189,235.4177,10181.0
2022-03-08 11:00:00,242.69,242.69,242.18,242.6,7302.0,235.5536,235.5536,235.0586,235.4662,7302.0
2022-03-08 11:05:00,242.67,242.67,241.58,242.47,9795.0,235.5342,235.5342,234.4762,235.34,9795.0
2022-03-08 11:10:00,242.51,242.51,242.05,242.09,4753.0,235.3789,235.3789,234.9324,234.9712,4753.0
2022-03-08 11:15:00,242.15,242.16,241.43,241.8,5906.0,235.0294,235.0391,234.3306,234.6897,5906.0
2022-03-08 11:20:00,241.73,241.73,240.58,240.58,8475.0,234.6218,234.6218,233.5056,233.5056,8475.0
2022-03-08 11:25:00,240.82,240.84,239.87,240.3,15548.0,233.7386,233.758,232.8165,233.2338,15548.0
2022-03-08 11:30:00,240.0,240.2,239.15,239.71,10871.0,232.9427,233.1368,232.1177,232.6612,10871.0
2022-03-08 11:35:00,239.73,239.73,239.12,239.5,9236.0,232.6806,232.6806,232.0885,232.4574,9236.0
2022-03-08 11:40:00,239.53,239.99,239.32,239.99,9583.0,232.4865,232.933,232.2827,232.933,9583.0
2022-03-08 11:45:00,239.99,240.47,239.91,239.91,13745.0,232.933,233.3988,232.8553,232.8553,13745.0
2022-03-08 11:50:00,239.92,241.0,239.6,241.0,5824.0,232.865,233.9133,232.5544,233.9133,5824.0
2022-03-08 11:55:00,241.18,241.48,240.97,241.03,5003.0,234.088,234.3791,233.8841,233.9424,5003.0
2022-03-08 12:00:00,241.47,241.79,241.41,241.66,7013.0,234.3694,234.68,234.3112,234.5539,7013.0
2022-03-08 12:05:00,241.72,242.18,241.67,241.92,12584.0,234.6121,235.0586,234.5636,234.8062,12584.0
2022-03-08 12:10:00,241.99,242.22,241.63,242.08,36602.0,234.8741,235.0974,234.5247,234.9615,36602.0
2022-03-08 12:15:00,242.08,243.14,242.06,242.94,17991.0,234.9615,235.9903,234.9421,235.7962,17991.0
2022-03-08 12:20:00,243.08,243.14,242.35,242.39,21809.0,235.9321,235.9903,235.2236,235.2624,21809.0
2022-03-08 12:25:00,242.39,243.17,241.66,243.03,21972.0,235.2624,236.0195,234.5539,235.8836,21972.0
2022-03-08 12:30:00,243.1,244.4,242.85,244.4,13048.0,235.9515,237.2133,235.7089,237.2133,13048.0
2022-03-08 12:35:00,244.49,245.0,244.25,244.72,33285.0,237.3006,237.7956,237.0677,237.5239,33285.0
2022-03-08 12:40:00,244.5,245.37,244.27,245.37,8087.0,237.3103,238.1548,237.0871,238.1548,8087.0
2022-03-08 12:45:00,245.19,245.4,244.87,245.4,10037.0,237.9801,238.1839,237.6695,238.1839,10037.0
2022-03-08 12:50:00,245.03,246.3,244.9,246.28,7920.0,237.8248,239.0574,237.6986,239.038,7920.0
2022-03-08 12:55:00,246.34,246.88,246.16,246.78,12301.0,239.0962,239.6204,238.9215,239.5233,12301.0
2022-03-08 13:00:00,246.86,247.95,246.85,247.95,19237.0,239.6009,240.6589,239.5912,240.6589,19237.0
2022-03-08 13:05:00,247.85,248.08,247.51,247.73,24274.0,240.5618,240.7851,240.2318,240.4454,24274.0
2022-03-08 13:10:00,247.58,247.74,246.59,246.59,11820.0,240.2998,240.4551,239.3389,239.3389,11820.0
2022-03-08 13:15:00,246.68,246.7,245.98,246.67,11297.0,239.4262,239.4456,238.7468,239.4165,11297.0
2022-03-08 13:20:00,246.54,246.65,245.7,246.04,13140.0,239.2904,239.3971,238.4751,238.8051,13140.0
2022-03-08 13:25:00,245.84,246.02,244.54,244.59,9719.0,238.6109,238.7856,237.3492,237.3977,9719.0
2022-03-08 13:30:00,244.59,244.6,243.71,243.78,7757.0,237.3977,237.4074,236.5436,236.6115,7757.0
2022-03-08 13:35:00,243.79,243.9,243.09,243.31,8311.0,236.6212,236.728,235.9418,236.1553,8311.0
2022-03-08 13:40:00,243.3,243.43,241.88,242.04,20186.0,236.1456,236.2718,234.7674,234.9227,20186.0
2022-03-08 13:45:00,242.14,242.78,241.94,242.11,18414.0,235.0197,235.6409,234.8256,234.9906,18414.0
2022-03-08 13:50:00,241.99,242.24,241.55,241.91,12436.0,234.8741,235.1168,234.4471,234.7965,12436.0
2022-03-08 13:55:00,241.74,241.84,241.0,241.27,12348.0,234.6315,234.7286,233.9133,234.1753,12348.0
2022-03-08 14:00:00,241.06,241.17,240.23,240.47,8604.0,233.9715,234.0783,233.1659,233.3988,8604.0
2022-03-08 14:05:00,240.28,241.23,240.27,240.83,8429.0,233.2144,234.1365,233.2047,233.7483,8429.0
2022-03-08 14:10:00,240.6,240.98,239.91,240.95,39470.0,233.525,233.8938,232.8553,233.8647,39470.0
2022-03-08 14:15:00,241.0,241.64,240.74,241.46,10948.0,233.9133,234.5344,233.6609,234.3597,10948.0
2022-03-08 14:20:00,241.44,242.44,241.2,242.24,10887.0,234.3403,235.3109,234.1074,235.1168,10887.0
2022-03-08 14:25:00,242.09,243.41,241.75,243.16,11419.0,234.9712,236.2524,234.6412,236.0097,11419.0
2022-03-08 14:30:00,243.36,243.37,242.62,242.76,15074.0,236.2039,236.2136,235.4856,235.6215,15074.0
2022-03-08 14:35:00,242.68,243.3,242.67,242.95,3710.0,235.5439,236.1456,235.5342,235.8059,3710.0
2022-03-08 14:40:00,243.14,243.24,242.7,243.17,4706.0,235.9903,236.0874,235.5633,236.0195,4706.0
2022-03-08 14:45:00,243.35,244.09,243.35,243.92,5680.0,236.1942,236.9124,236.1942,236.7474,5680.0
2022-03-08 14:50:00,243.98,244.08,243.32,243.32,5195.0,236.8056,236.9027,236.165,236.165,5195.0
2022-03-08 14:55:00,243.4,243.66,243.01,243.43,8976.0,236.2427,236.495,235.8642,236.2718,8976.0
2022-03-08 15:00:00,243.41,244.33,243.17,244.2,7695.0,236.2524,237.1453,236.0195,237.0192,7695.0
2022-03-08 15:05:00,244.09,244.09,243.62,243.81,3602.0,236.9124,236.9124,236.4562,236.6406,3602.0
2022-03-08 15:10:00,243.9,243.9,242.78,243.28,8076.0,236.728,236.728,235.6409,236.1262,8076.0
2022-03-08 15:15:00,243.28,243.28,242.64,242.92,7580.0,236.1262,236.1262,235.505,235.7768,7580.0
2022-03-08 15:20:00,242.89,243.25,242.46,243.25,6974.0,235.7477,236.0971,235.3303,236.0971,6974.0
2022-03-08 15:25:00,242.93,243.04,241.45,241.61,13089.0,235.7865,235.8933,234.35,234.5053,13089.0
2022-03-08 15:30:00,241.62,241.69,240.7,240.97,20175.0,234.515,234.583,233.6221,233.8841,20175.0
2022-03-08 15:35:00,240.72,241.83,240.55,241.75,12648.0,233.6415,234.7189,233.4765,234.6412,12648.0
2022-03-08 15:40:00,241.8,241.94,240.5,240.5,14568.0,234.6897,234.8256,233.428,233.428,14568.0
2022-03-08 15:45:00,240.63,240.9,240.08,240.27,19045.0,233.5541,233.8162,233.0203,233.2047,19045.0
2022-03-08 15:50:00,240.17,241.28,240.17,240.32,20650.0,233.1077,234.185,233.1077,233.2533,20650.0
2022-03-08 15:55:00,240.3,240.31,239.47,239.74,70977.0,233.2338,233.2436,232.4283,232.6903,70977.0
2022-03-09 09:30:00,241.98,243.45,241.0,241.36,69044.0,234.8644,236.2912,233.9133,234.2627,69044.0
2022-03-09 09:35:00,241.58,241.73,238.44,238.94,35580.0,234.4762,234.6218,231.4285,231.9138,35580.0
2022-03-09 09:40:00,238.84,241.62,238.71,240.84,47265.0,231.8168,234.515,231.6906,233.758,47265.0
2022-03-09 09:45:00,240.64,242.28,240.49,241.67,18703.0,233.5638,235.1556,233.4183,234.5636,18703.0
2022-03-09 09:50:00,241.6,241.67,239.52,239.52,13779.0,234.4956,234.5636,232.4768,232.4768,13779.0
2022-03-09 09:55:00,239.34,240.03,239.05,239.89,22752.0,232.3021,232.9718,232.0206,232.8359,22752.0
2022-03-09 10:00:00,239.91,239.94,238.3,238.33,37524.0,232.8553,232.8844,231.2927,231.3218,37524.0
2022-03-09 10:05:00,238.52,239.09,238.01,239.09,23073.0,231.5062,232.0594,231.0112,232.0594,23073.0
2022-03-09 10:10:00,239.19,239.46,238.9,239.31,36741.0,232.1565,232.4185,231.875,232.273,36741.0
2022-03-09 10:15:00,239.42,240.51,239.23,239.81,13387.0,232.3797,233.4377,232.1953,232.7583,13387.0
2022-03-09 10:20:00,239.89,240.27,239.75,240.27,27065.0,232.8359,233.2047,232.7,233.2047,27065.0
2022-03-09 10:25:00,240.3,240.58,239.78,240.45,7344.0,233.2338,233.5056,232.7291,233.3794,7344.0
2022-03-09 10:30:00,240.73,241.8,240.32,241.65,10986.0,233.6512,234.6897,233.2533,234.5441,10986.0
2022-03-09 10:35:00,241.67,242.68,241.66,242.67,15393.0,234.5636,235.5439,234.5539,235.5342,15393.0
2022-03-09 10:40:00,242.76,242.97,242.38,242.55,18076.0,235.6215,235.8253,235.2527,235.4177,18076.0
2022-03-09 10:45:00,242.43,243.18,242.38,243.17,8333.0,235.3012,236.0292,235.2527,236.0195,8333.0
2022-03-09 10:50:00,243.2,243.53,242.43,242.69,41572.0,236.0486,236.3689,235.3012,235.5536,41572.0
2022-03-09 10:55:00,242.92,243.58,242.71,243.07,12119.0,235.7768,236.4174,235.573,235.9224,12119.0
2022-03-09 11:00:00,243.2,243.47,242.52,242.82,20622.0,236.0486,236.3106,235.3886,235.6797,20622.0
2022-03-09 11:05:00,242.81,243.11,242.18,242.18,13328.0,235.67,235.9612,235.0586,235.0586,13328.0
2022-03-09 11:10:00,242.23,242.35,241.54,241.64,15709.0,235.1071,235.2236,234.4374,234.5344,15709.0
2022-03-09 11:15:00,241.66,241.66,241.18,241.19,8921.0,234.5539,234.5539,234.088,234.0977,8921.0
2022-03-09 11:20:00,241.18,241.2,240.73,241.11,12281.0,234.088,234.1074,233.6512,234.02,12281.0
2022-03-09 11:25:00,241.08,241.26,240.79,240.79,8449.0,233.9909,234.1656,233.7094,233.7094,8449.0
2022-03-09 11:30:00,240.75,242.24,240.7,242.02,5352.0,233.6706,235.1168,233.6221,234.9033,5352.0
2022-03-09 11:35:00,241.93,242.31,241.92,242.23,4421.0,234.8159,235.1847,234.8062,235.1071,4421.0
2022-03-09 11:40:00,242.32,242.58,242.2,242.34,8307.0,235.1944,235.4468,235.078,235.2139,8307.0
2022-03-09 11:45:00,242.21,242.23,241.72,241.72,5280.0,235.0877,235.1071,234.6121,234.6121,5280.0
2022-03-09 11:50:00,241.71,241.71,241.03,241.69,11933.0,234.6024,234.6024,233.9424,234.583,11933.0
2022-03-09 11:55:00,241.77,241.91,241.25,241.78,7615.0,234.6606,234.7965,234.1559,234.6703,7615.0
2022-03-09 12:00:00,241.68,242.13,241.52,241.64,6201.0,234.5733,235.01,234.418,234.5344,6201.0
2022-03-09 12:05:00,241.68,241.68,241.07,241.19,7841.0,234.5733,234.5733,233.9812,234.0977,7841.0
2022-03-09 12:10:00,241.3,242.11,241.03,241.98,7198.0,234.2044,234.9906,233.9424,234.8644,7198.0
2022-03-09 12:15:00,242.08,242.3,241.87,242.3,3760.0,234.9615,235.175,234.7577,235.175,3760.0
2022-03-09 12:20:00,242.24,242.24,241.61,242.22,7501.0,235.1168,235.1168,234.5053,235.0974,7501.0
2022-03-09 12:25:00,242.12,242.14,241.85,241.89,6915.0,235.0003,235.0197,234.7383,234.7771,6915.0
2022-03-09 12:30:00,241.87,242.02,241.57,241.94,8919.0,234.7577,234.9033,234.4665,234.8256,8919.0
2022-03-09 12:35:00,241.93,242.98,241.93,242.83,7434.0,234.8159,235.835,234.8159,235.6894,7434.0
2022-03-09 12:40:00,242.94,243.16,242.87,243.12,10158.0,235.7962,236.0097,235.7283,235.9709,10158.0
2022-03-09 12:45:00,243.09,243.11,242.43,243.07,20510.0,235.9418,235.9612,235.3012,235.9224,20510.0
2022-03-09 12:50:00,242.86,243.57,242.86,243.25,5157.0,235.7186,236.4077,235.7186,236.0971,5157.0
2022-03-09 12:55:00,243.28,243.99,243.27,243.76,6850.0,236.1262,236.8153,236.1165,236.5921,6850.0
2022-03-09 13:00:00,243.75,243.76,243.0,243.0,9793.0,236.5824,236.5921,235.8544,235.8544,9793.0
2022-03-09 13:05:00,243.05,243.15,242.83,243.09,5119.0,235.903,236.0,235.6894,235.9418,5119.0
2022-03-09 13:10:00,243.11,243.52,243.07,243.23,6349.0,235.9612,236.3592,235.9224,236.0777,6349.0
2022-03-09 13:15:00,243.41,243.53,243.13,243.53,9288.0,236.2524,236.3689,235.9806,236.3689,9288.0
2022-03-09 13:20:00,243.59,244.1,243.56,244.06,8697.0,236.4271,236.9221,236.398,236.8833,8697.0
2022-03-09 13:25:00,244.13,244.18,243.86,243.99,4347.0,236.9512,236.9998,236.6892,236.8153,4347.0
2022-03-09 13:30:00,243.86,244.33,243.83,244.13,10392.0,236.6892,237.1453,236.66,236.9512,10392.0
2022-03-09 13:35:00,244.25,244.52,244.19,244.43,6237.0,237.0677,237.3298,237.0095,237.2424,6237.0
2022-03-09 13:40:00,244.42,244.48,243.95,243.99,8360.0,237.2327,237.2909,236.7765,236.8153,8360.0
2022-03-09 13:45:00,243.96,243.96,243.42,243.56,7670.0,236.7862,236.7862,236.2621,236.398,7670.0
2022-03-09 13:50:00,243.49,243.61,243.22,243.25,15092.0,236.33,236.4465,236.068,236.0971,15092.0
2022-03-09 13:55:00,243.22,243.4,243.19,243.25,4321.0,236.068,236.2427,236.0389,236.0971,4321.0
2022-03-09 14:00:00,243.26,244.24,243.25,244.24,5172.0,236.1068,237.058,236.0971,237.058,5172.0
2022-03-09 14:05:00,244.22,244.26,243.81,243.81,4430.0,237.0386,237.0774,236.6406,236.6406,4430.0
2022-03-09 14:10:00,243.89,244.0,243.47,243.95,5343.0,236.7183,236.825,236.3106,236.7765,5343.0
2022-03-09 14:15:00,244.01,244.13,243.73,243.81,6751.0,236.8347,236.9512,236.563,236.6406,6751.0
2022-03-09 14:20:00,243.7,244.1,243.69,243.81,5357.0,236.5339,236.9221,236.5242,236.6406,5357.0
2022-03-09 14:25:00,243.75,243.88,243.21,243.32,5510.0,236.5824,236.7086,236.0583,236.165,5510.0
2022-03-09 14:30:00,243.31,244.08,243.3,244.04,5352.0,236.1553,236.9027,236.1456,236.8639,5352.0
2022-03-09 14:35:00,244.19,244.38,244.07,244.24,2300.0,237.0095,237.1939,236.893,237.058,2300.0
2022-03-09 14:40:00,244.32,244.54,244.19,244.31,4284.0,237.1356,237.3492,237.0095,237.1259,4284.0
2022-03-09 14:45:00,244.34,244.46,243.85,244.02,2096.0,237.155,237.2715,236.6795,236.8445,2096.0
2022-03-09 14:50:00,244.04,244.1,243.41,243.41,3322.0,236.8639,236.9221,236.2524,236.2524,3322.0
2022-03-09 14:55:00,243.47,243.69,243.34,243.34,2675.0,236.3106,236.5242,236.1845,236.1845,2675.0
2022-03-09 15:00:00,243.37,243.51,243.24,243.51,3819.0,236.2136,236.3495,236.0874,236.3495,3819.0
2022-03-09 15:05:00,243.53,244.08,243.51,244.02,3717.0,236.3689,236.9027,236.3495,236.8445,3717.0
2022-03-09 15:10:00,244.0,244.21,243.86,244.06,4304.0,236.825,237.0289,236.6892,236.8833,4304.0
2022-03-09 15:15:00,244.1,244.22,243.58,243.89,5903.0,236.9221,237.0386,236.4174,236.7183,5903.0
2022-03-09 15:20:00,243.86,244.07,243.76,243.84,23806.0,236.6892,236.893,236.5921,236.6697,23806.0
2022-03-09 15:25:00,243.73,243.77,243.52,243.61,4247.0,236.563,236.6018,236.3592,236.4465,4247.0
2022-03-09 15:30:00,243.74,244.03,243.68,243.85,14091.0,236.5727,236.8542,236.5145,236.6795,14091.0
2022-03-09 15:35:00,243.78,243.83,243.18,243.23,9874.0,236.6115,236.66,236.0292,236.0777,9874.0
2022-03-09 15:40:00,243.17,243.51,243.06,243.14,5687.0,236.0195,236.3495,235.9127,235.9903,5687.0
2022-03-09 15:45:00,243.13,243.36,242.53,242.62,15558.0,235.9806,236.2039,235.3983,235.4856,15558.0
2022-03-09 15:50:00,242.65,242.86,241.88,242.29,33958.0,235.5147,235.7186,234.7674,235.1653,33958.0
2022-03-09 15:55:00,242.25,242.25,241.5,241.76,90205.0,235.1265,235.1265,234.3986,234.6509,90205.0
2022-03-10 09:30:00,238.38,239.44,238.38,238.96,16772.0,231.3703,232.3991,231.3703,231.9332,16772.0
2022-03-10 09:35:00,238.69,239.1,236.62,236.68,7364.0,231.6712,232.0691,229.6621,229.7203,7364.0
2022-03-10 09:40:00,236.72,237.55,236.72,237.01,7600.0,229.7591,230.5647,229.7591,230.0406,7600.0
2022-03-10 09:45:00,237.15,237.3,236.25,236.53,11624.0,230.1765,230.3221,229.3029,229.5747,11624.0
2022-03-10 09:50:00,236.53,237.33,236.38,237.26,4830.0,229.5747,230.3512,229.4291,230.2832,4830.0
2022-03-10 09:55:00,237.18,238.51,237.17,238.19,4193.0,230.2056,231.4965,230.1959,231.1859,4193.0
2022-03-10 10:00:00,238.3,238.31,237.66,238.05,4294.0,231.2927,231.3024,230.6715,231.05,4294.0
2022-03-10 10:05:00,238.23,238.7,238.01,238.06,9463.0,231.2247,231.6809,231.0112,231.0597,9463.0
2022-03-10 10:10:00,238.13,238.95,238.13,238.95,4860.0,231.1277,231.9235,231.1277,231.9235,4860.0
2022-03-10 10:15:00,238.64,239.17,238.53,239.17,3012.0,231.6227,232.1371,231.5159,232.1371,3012.0
2022-03-10 10:20:00,239.43,239.43,238.36,238.42,10793.0,232.3894,232.3894,231.3509,231.4091,10793.0
2022-03-10 10:25:00,238.75,238.97,238.1,238.41,4116.0,231.7294,231.943,231.0985,231.3994,4116.0
2022-03-10 10:30:00,238.37,238.47,236.98,236.98,6459.0,231.3606,231.4577,230.0115,230.0115,6459.0
2022-03-10 10:35:00,237.14,237.79,237.01,237.79,9997.0,230.1668,230.7977,230.0406,230.7977,9997.0
2022-03-10 10:40:00,237.8,238.31,237.69,237.97,3123.0,230.8074,231.3024,230.7006,230.9724,3123.0
2022-03-10 10:45:00,238.19,238.59,238.03,238.42,3852.0,231.1859,231.5741,231.0306,231.4091,3852.0
2022-03-10 10:50:00,238.46,238.62,238.05,238.21,7717.0,231.448,231.6032,231.05,231.2053,7717.0
2022-03-10 10:55:00,238.21,238.52,237.76,237.82,11229.0,231.2053,231.5062,230.7685,230.8268,11229.0
2022-03-10 11:00:00,237.81,238.08,237.49,237.62,19122.0,230.8171,231.0791,230.5065,230.6327,19122.0
2022-03-10 11:05:00,237.68,238.23,237.68,238.05,7209.0,230.6909,231.2247,230.6909,231.05,7209.0
2022-03-10 11:10:00,238.01,238.16,237.64,237.66,10114.0,231.0112,231.1568,230.6521,230.6715,10114.0
2022-03-10 11:15:00,237.56,237.95,237.4,237.81,6604.0,230.5744,230.9529,230.4191,230.8171,6604.0
2022-03-10 11:20:00,237.78,237.82,237.29,237.44,7687.0,230.7879,230.8268,230.3124,230.4579,7687.0
2022-03-10 11:25:00,237.38,237.53,236.81,237.03,7858.0,230.3997,230.5453,229.8465,230.06,7858.0
2022-03-10 11:30:00,236.97,237.24,236.88,236.99,14647.0,230.0018,230.2638,229.9144,230.0212,14647.0
2022-03-10 11:35:00,236.79,237.01,236.7,236.84,15784.0,229.8271,230.0406,229.7397,229.8756,15784.0
2022-03-10 11:40:00,236.87,237.11,236.76,237.11,11355.0,229.9047,230.1376,229.7979,230.1376,11355.0
2022-03-10 11:45:00,237.12,237.12,236.46,236.56,3440.0,230.1474,230.1474,229.5068,229.6038,3440.0
2022-03-10 11:50:00,236.62,236.85,236.41,236.76,8654.0,229.6621,229.8853,229.4582,229.7979,8654.0
2022-03-10 11:55:00,236.77,237.26,236.77,237.26,2474.0,229.8076,230.2832,229.8076,230.2832,2474.0
2022-03-10 12:00:00,237.5,237.62,237.46,237.51,1904.0,230.5162,230.6327,230.4774,230.5259,1904.0
2022-03-10 12:05:00,237.55,237.65,237.14,237.21,2165.0,230.5647,230.6618,230.1668,230.2347,2165.0
2022-03-10 12:10:00,237.26,237.41,237.03,237.16,3135.0,230.2832,230.4288,230.06,230.1862,3135.0
2022-03-10 12:15:00,237.13,237.2,236.91,237.13,4434.0,230.1571,230.225,229.9435,230.1571,4434.0
2022-03-10 12:20:00,237.12,237.28,236.96,237.21,5986.0,230.1474,230.3026,229.9921,230.2347,5986.0
2022-03-10 12:25:00,237.2,237.29,237.02,237.22,9447.0,230.225,230.3124,230.0503,230.2444,9447.0
2022-03-10 12:30:00,237.19,237.19,236.71,236.72,3348.0,230.2153,230.2153,229.7494,229.7591,3348.0
2022-03-10 12:35:00,236.61,236.62,236.02,236.16,8840.0,229.6524,229.6621,229.0797,229.2156,8840.0
2022-03-10 12:40:00,236.18,236.18,235.85,236.16,9125.0,229.235,229.235,228.9147,229.2156,9125.0
2022-03-10 12:45:00,236.1,236.44,235.93,236.42,5076.0,229.1573,229.4873,228.9923,229.4679,5076.0
2022-03-10 12:50:00,236.46,236.53,236.24,236.28,3338.0,229.5068,229.5747,229.2932,229.3321,3338.0
2022-03-10 12:55:00,236.23,236.5,236.16,236.41,4312.0,229.2835,229.5456,229.2156,229.4582,4312.0
2022-03-10 13:00:00,236.39,236.42,236.11,236.11,6718.0,229.4388,229.4679,229.1671,229.1671,6718.0
2022-03-10 13:05:00,236.04,236.3,236.04,236.28,6388.0,229.0991,229.3515,229.0991,229.3321,6388.0
2022-03-10 13:10:00,236.24,236.46,236.17,236.25,8407.0,229.2932,229.5068,229.2253,229.3029,8407.0
2022-03-10 13:15:00,236.3,236.72,236.24,236.66,4725.0,229.3515,229.7591,229.2932,229.7009,4725.0
2022-03-10 13:20:00,236.65,236.77,236.08,236.18,12859.0,229.6912,229.8076,229.1379,229.235,12859.0
2022-03-10 13:25:00,236.13,236.3,235.87,236.3,13018.0,229.1865,229.3515,228.9341,229.3515,13018.0
2022-03-10 13:30:00,236.3,236.4,235.9,236.22,15290.0,229.3515,229.4485,228.9632,229.2738,15290.0
2022-03-10 13:35:00,236.2,236.68,236.08,236.27,25642.0,229.2544,229.7203,229.1379,229.3223,25642.0
2022-03-10 13:40:00,236.28,236.6,236.23,236.5,13298.0,229.3321,229.6426,229.2835,229.5456,13298.0
2022-03-10 13:45:00,236.55,237.22,236.42,237.22,15521.0,229.5941,230.2444,229.4679,230.2444,15521.0
2022-03-10 13:50:00,237.21,237.33,236.81,236.81,6777.0,230.2347,230.3512,229.8465,229.8465,6777.0
2022-03-10 13:55:00,236.86,236.98,236.41,236.42,24605.0,229.895,230.0115,229.4582,229.4679,24605.0
2022-03-10 14:00:00,236.42,237.11,236.02,237.08,27839.0,229.4679,230.1376,229.0797,230.1085,27839.0
2022-03-10 14:05:00,237.19,237.67,236.89,237.07,25597.0,230.2153,230.6812,229.9241,230.0988,25597.0
2022-03-10 14:10:00,237.15,237.3,236.98,237.21,4792.0,230.1765,230.3221,230.0115,230.2347,4792.0
2022-03-10 14:15:00,237.21,237.3,237.02,237.13,18152.0,230.2347,230.3221,230.0503,230.1571,18152.0
2022-03-10 14:20:00,237.22,237.23,236.96,236.99,9379.0,230.2444,230.2541,229.9921,230.0212,9379.0
2022-03-10 14:25:00,237.07,237.42,237.0,237.21,7590.0,230.0988,230.4385,230.0309,230.2347,7590.0
2022-03-10 14:30:00,237.34,237.35,236.79,236.9,17093.0,230.3609,230.3706,229.8271,229.9338,17093.0
2022-03-10 14:35:00,236.96,237.2,236.67,236.72,15222.0,229.9921,230.225,229.7106,229.7591,15222.0
2022-03-10 14:40:00,236.71,236.97,236.63,236.73,12425.0,229.7494,230.0018,229.6718,229.7688,12425.0
2022-03-10 14:45:00,236.66,237.24,236.65,237.18,9009.0,229.7009,230.2638,229.6912,230.2056,9009.0
2022-03-10 14:50:00,237.12,237.29,236.83,236.86,17537.0,230.1474,230.3124,229.8659,229.895,17537.0
2022-03-10 14:55:00,237.0,237.13,236.87,236.89,16244.0,230.0309,230.1571,229.9047,229.9241,16244.0
2022-03-10 15:00:00,236.98,237.14,236.85,236.89,8460.0,230.0115,230.1668,229.8853,229.9241,8460.0
2022-03-10 15:05:00,236.91,237.04,236.63,236.84,5496.0,229.9435,230.0697,229.6718,229.8756,5496.0
2022-03-10 15:10:00,236.81,236.93,236.73,236.85,7122.0,229.8465,229.9629,229.7688,229.8853,7122.0
2022-03-10 15:15:00,236.85,236.86,236.4,236.48,8483.0,229.8853,229.895,229.4485,229.5262,8483.0
2022-03-10 15:20:00,236.5,236.62,235.9,236.1,5120.0,229.5456,229.6621,228.9632,229.1573,5120.0
2022-03-10 15:25:00,236.11,236.56,236.1,236.56,5939.0,229.1671,229.6038,229.1573,229.6038,5939.0
2022-03-10 15:30:00,236.63,236.83,236.43,236.67,5788.0,229.6718,229.8659,229.4776,229.7106,5788.0
2022-03-10 15:35:00,236.65,236.95,236.53,236.95,11989.0,229.6912,229.9824,229.5747,229.9824,11989.0
2022-03-10 15:40:00,237.0,237.28,236.82,237.1,19814.0,230.0309,230.3026,229.8562,230.1279,19814.0
2022-03-10 15:45:00,237.05,237.42,236.75,237.12,56034.0,230.0794,230.4385,229.7882,230.1474,56034.0
2022-03-10 15:50:00,237.39,238.0,237.29,237.9,42397.0,230.4094,231.0015,230.3124,230.9044,42397.0
2022-03-10 15:55:00,237.92,238.01,237.53,237.55,166202.0,230.9238,231.0112,230.5453,230.5647,166202.0
2022-03-11 09:30:00,238.01,238.93,237.66,238.42,16932.0,231.0112,231.9041,230.6715,231.4091,16932.0
2022-03-11 09:35:00,238.87,239.13,238.35,238.56,6474.0,231.8459,232.0982,231.3412,231.545,6474.0
2022-03-11 09:40:00,238.43,238.43,237.85,237.86,9194.0,231.4188,231.4188,230.8559,230.8656,9194.0
2022-03-11 09:45:00,237.77,237.95,237.47,237.91,7551.0,230.7782,230.9529,230.4871,230.9141,7551.0
2022-03-11 09:50:00,237.95,238.3,237.88,238.3,9287.0,230.9529,231.2927,230.885,231.2927,9287.0
2022-03-11 09:55:00,238.15,238.61,237.9,238.49,11459.0,231.1471,231.5935,230.9044,231.4771,11459.0
2022-03-11 10:00:00,238.46,238.63,237.73,238.0,22048.0,231.448,231.613,230.7394,231.0015,22048.0
2022-03-11 10:05:00,237.94,238.55,237.92,238.1,9276.0,230.9432,231.5353,230.9238,231.0985,9276.0
2022-03-11 10:10:00,238.05,238.55,238.05,238.28,9372.0,231.05,231.5353,231.05,231.2732,9372.0
2022-03-11 10:15:00,238.16,238.4,237.91,238.21,5080.0,231.1568,231.3897,230.9141,231.2053,5080.0
2022-03-11 10:20:00,238.12,238.12,237.11,237.62,13765.0,231.1179,231.1179,230.1376,230.6327,13765.0
2022-03-11 10:25:00,237.64,238.55,237.63,238.04,6055.0,230.6521,231.5353,230.6424,231.0403,6055.0
2022-03-11 10:30:00,238.1,238.1,237.46,237.72,5109.0,231.0985,231.0985,230.4774,230.7297,5109.0
2022-03-11 10:35:00,237.78,238.06,237.65,237.65,3242.0,230.7879,231.0597,230.6618,230.6618,3242.0
2022-03-11 10:40:00,237.72,238.07,237.72,237.98,2949.0,230.7297,231.0694,230.7297,230.9821,2949.0
2022-03-11 10:45:00,237.9,238.19,237.71,237.85,6669.0,230.9044,231.1859,230.72,230.8559,6669.0
2022-03-11 10:50:00,237.83,238.22,237.46,238.22,5029.0,230.8365,231.215,230.4774,231.215,5029.0
2022-03-11 10:55:00,238.22,238.62,238.04,238.62,5405.0,231.215,231.6032,231.0403,231.6032,5405.0
2022-03-11 11:00:00,238.44,238.49,238.11,238.33,5968.0,231.4285,231.4771,231.1082,231.3218,5968.0
2022-03-11 11:05:00,238.36,238.44,238.07,238.07,3866.0,231.3509,231.4285,231.0694,231.0694,3866.0
2022-03-11 11:10:00,238.0,238.02,237.39,237.61,10328.0,231.0015,231.0209,230.4094,230.6229,10328.0
2022-03-11 11:15:00,237.61,237.69,237.17,237.42,13274.0,230.6229,230.7006,230.1959,230.4385,13274.0
2022-03-11 11:20:00,237.52,238.34,237.38,237.84,20399.0,230.5356,231.3315,230.3997,230.8462,20399.0
2022-03-11 11:25:00,237.88,238.03,237.81,237.84,4581.0,230.885,231.0306,230.8171,230.8462,4581.0
2022-03-11 11:30:00,237.9,237.9,237.47,237.47,3133.0,230.9044,230.9044,230.4871,230.4871,3133.0
2022-03-11 11:35:00,237.43,237.86,237.38,237.79,10471.0,230.4482,230.8656,230.3997,230.7977,10471.0
2022-03-11 11:40:00,237.85,238.08,237.27,237.74,10292.0,230.8559,231.0791,230.2929,230.7491,10292.0
2022-03-11 11:45:00,237.82,238.23,237.63,238.23,2908.0,230.8268,231.2247,230.6424,231.2247,2908.0
2022-03-11 11:50:00,238.13,238.15,237.71,238.03,5297.0,231.1277,231.1471,230.72,231.0306,5297.0
2022-03-11 11:55:00,238.02,238.8,238.02,238.67,8173.0,231.0209,231.778,231.0209,231.6518,8173.0
2022-03-11 12:00:00,238.69,238.81,238.23,238.8,13464.0,231.6712,231.7877,231.2247,231.778,13464.0
2022-03-11 12:05:00,238.81,238.97,237.92,237.92,7388.0,231.7877,231.943,230.9238,230.9238,7388.0
2022-03-11 12:10:00,237.98,238.48,237.98,238.41,5520.0,230.9821,231.4674,230.9821,231.3994,5520.0
2022-03-11 12:15:00,238.52,238.68,238.25,238.56,9111.0,231.5062,231.6615,231.2441,231.545,9111.0
2022-03-11 12:20:00,238.56,238.63,238.07,238.1,6148.0,231.545,231.613,231.0694,231.0985,6148.0
2022-03-11 12:25:00,238.13,238.27,237.6,237.7,4489.0,231.1277,231.2635,230.6132,230.7103,4489.0
2022-03-11 12:30:00,237.65,237.87,237.5,237.57,6182.0,230.6618,230.8753,230.5162,230.5841,6182.0
2022-03-11 12:35:00,237.56,237.57,236.82,237.01,2607.0,230.5744,230.5841,229.8562,230.0406,2607.0
2022-03-11 12:40:00,236.88,237.03,236.72,236.8,3764.0,229.9144,230.06,229.7591,229.8368,3764.0
2022-03-11 12:45:00,236.8,236.94,236.56,236.66,4432.0,229.8368,229.9726,229.6038,229.7009,4432.0
2022-03-11 12:50:00,236.65,236.97,236.65,236.94,3559.0,229.6912,230.0018,229.6912,229.9726,3559.0
2022-03-11 12:55:00,236.99,237.27,236.94,237.01,4720.0,230.0212,230.2929,229.9726,230.0406,4720.0
2022-03-11 13:00:00,237.0,237.13,236.86,237.08,2340.0,230.0309,230.1571,229.895,230.1085,2340.0
2022-03-11 13:05:00,237.12,237.19,236.9,237.0,7092.0,230.1474,230.2153,229.9338,230.0309,7092.0
2022-03-11 13:10:00,237.0,237.13,236.63,236.63,7440.0,230.0309,230.1571,229.6718,229.6718,7440.0
2022-03-11 13:15:00,236.55,236.7,236.28,236.47,7253.0,229.5941,229.7397,229.3321,229.5165,7253.0
2022-03-11 13:20:00,236.4,236.53,236.34,236.47,2650.0,229.4485,229.5747,229.3903,229.5165,2650.0
2022-03-11 13:25:00,236.53,236.64,236.43,236.64,3292.0,229.5747,229.6815,229.4776,229.6815,3292.0
2022-03-11 13:30:00,236.66,236.74,236.48,236.51,4907.0,229.7009,229.7785,229.5262,229.5553,4907.0
2022-03-11 13:35:00,236.54,236.67,236.25,236.36,4948.0,229.5844,229.7106,229.3029,229.4097,4948.0
2022-03-11 13:40:00,236.4,236.7,236.38,236.52,3099.0,229.4485,229.7397,229.4291,229.565,3099.0
2022-03-11 13:45:00,236.58,236.88,236.52,236.85,3628.0,229.6232,229.9144,229.565,229.8853,3628.0
2022-03-11 13:50:00,236.91,236.93,236.14,236.18,6961.0,229.9435,229.9629,229.1962,229.235,6961.0
2022-03-11 13:55:00,236.18,236.33,235.99,236.06,5579.0,229.235,229.3806,229.0506,229.1185,5579.0
2022-03-11 14:00:00,235.98,236.32,235.88,236.2,5489.0,229.0409,229.3709,228.9438,229.2544,5489.0
2022-03-11 14:05:00,236.26,236.29,236.01,236.09,5518.0,229.3126,229.3418,229.07,229.1476,5518.0
2022-03-11 14:10:00,236.03,236.14,235.85,236.05,5601.0,229.0894,229.1962,228.9147,229.1088,5601.0
2022-03-11 14:15:00,236.06,236.32,235.75,235.75,4716.0,229.1185,229.3709,228.8176,228.8176,4716.0
2022-03-11 14:20:00,235.54,235.59,235.31,235.45,7818.0,228.6138,228.6623,228.3906,228.5265,7818.0
2022-03-11 14:25:00,235.42,235.98,235.42,235.87,6159.0,228.4973,229.0409,228.4973,228.9341,6159.0
2022-03-11 14:30:00,235.85,235.9,235.38,235.49,5796.0,228.9147,228.9632,228.4585,228.5653,5796.0
2022-03-11 14:35:00,235.45,235.71,235.36,235.6,5679.0,228.5265,228.7788,228.4391,228.6721,5679.0
2022-03-11 14:40:00,235.6,235.63,235.14,235.26,7983.0,228.6721,228.7012,228.2256,228.342,7983.0
2022-03-11 14:45:00,235.1,235.33,234.92,235.28,4454.0,228.1868,228.41,228.012,228.3615,4454.0
2022-03-11 14:50:00,235.23,235.23,234.8,234.95,5699.0,228.3129,228.3129,227.8956,228.0412,5699.0
2022-03-11 14:55:00,235.0,235.5,235.0,235.36,4704.0,228.0897,228.575,228.0897,228.4391,4704.0
2022-03-11 15:00:00,235.48,235.66,235.36,235.49,3296.0,228.5556,228.7303,228.4391,228.5653,3296.0
2022-03-11 15:05:00,235.62,235.62,235.24,235.38,3886.0,228.6915,228.6915,228.3226,228.4585,3886.0
2022-03-11 15:10:00,235.4,235.51,234.96,235.02,5277.0,228.4779,228.5847,228.0509,228.1091,5277.0
2022-03-11 15:15:00,235.07,235.22,235.05,235.16,5860.0,228.1576,228.3032,228.1382,228.245,5860.0
2022-03-11 15:20:00,235.12,235.19,234.86,234.89,9556.0,228.2062,228.2741,227.9538,227.9829,9556.0
2022-03-11 15:25:00,234.85,234.85,234.52,234.52,8341.0,227.9441,227.9441,227.6238,227.6238,8341.0
2022-03-11 15:30:00,234.43,234.51,234.27,234.29,7743.0,227.5365,227.6141,227.3812,227.4006,7743.0
2022-03-11 15:35:00,234.31,234.6,234.22,234.35,14554.0,227.42,227.7015,227.3326,227.4588,14554.0
2022-03-11 15:40:00,234.27,234.37,233.96,234.23,11924.0,227.3812,227.4782,227.0803,227.3423,11924.0
2022-03-11 15:45:00,234.34,234.37,234.05,234.17,13945.0,227.4491,227.4782,227.1676,227.2841,13945.0
2022-03-11 15:50:00,234.08,234.44,233.92,233.96,26696.0,227.1967,227.5462,227.0415,227.0803,26696.0
2022-03-11 15:55:00,234.0,234.27,233.32,233.65,98534.0,227.1191,227.3812,226.4591,226.7794,98534.0
2022-03-14 09:30:00,234.86,235.17,233.68,233.97,39173.0,227.9538,228.2547,226.8085,227.09,39173.0
2022-03-14 09:35:00,233.69,234.56,233.41,234.4,12611.0,226.8182,227.6626,226.5464,227.5073,12611.0
2022-03-14 09:40:00,234.29,235.73,233.83,235.73,8485.0,227.4006,228.7982,226.9541,228.7982,8485.0
2022-03-14 09:45:00,235.71,235.71,234.96,234.99,8149.0,228.7788,228.7788,228.0509,228.08,8149.0
2022-03-14 09:50:00,234.98,235.52,234.84,235.5,7324.0,228.0703,228.5944,227.9344,228.575,7324.0
2022-03-14 09:55:00,235.53,236.65,235.53,236.64,5067.0,228.6041,229.6912,228.6041,229.6815,5067.0
2022-03-14 10:00:00,236.46,236.63,235.8,235.94,30341.0,229.5068,229.6718,228.8662,229.0021,30341.0
2022-03-14 10:05:00,235.93,235.93,234.76,235.21,23199.0,228.9923,228.9923,227.8568,228.2935,23199.0
2022-03-14 10:10:00,235.1,236.52,235.08,236.52,19840.0,228.1868,229.565,228.1673,229.565,19840.0
2022-03-14 10:15:00,236.29,236.53,236.11,236.37,3678.0,229.3418,229.5747,229.1671,229.4194,3678.0
2022-03-14 10:20:00,236.5,236.69,236.41,236.47,13629.0,229.5456,229.73,229.4582,229.5165,13629.0
2022-03-14 10:25:00,236.65,237.0,236.57,237.0,4399.0,229.6912,230.0309,229.6135,230.0309,4399.0
2022-03-14 10:30:00,237.06,237.7,237.06,237.41,5661.0,230.0891,230.7103,230.0891,230.4288,5661.0
2022-03-14 10:35:00,237.5,237.69,237.05,237.05,4613.0,230.5162,230.7006,230.0794,230.0794,4613.0
2022-03-14 10:40:00,237.17,237.58,237.16,237.58,3308.0,230.1959,230.5938,230.1862,230.5938,3308.0
2022-03-14 10:45:00,237.56,237.88,237.47,237.7,4489.0,230.5744,230.885,230.4871,230.7103,4489.0
2022-03-14 10:50:00,237.69,238.34,237.49,238.34,23198.0,230.7006,231.3315,230.5065,231.3315,23198.0
2022-03-14 10:55:00,238.34,239.41,238.34,239.41,8094.0,231.3315,232.37,231.3315,232.37,8094.0
2022-03-14 11:00:00,239.67,239.67,238.59,238.73,10410.0,232.6224,232.6224,231.5741,231.71,10410.0
2022-03-14 11:05:00,238.79,238.87,238.35,238.43,5116.0,231.7682,231.8459,231.3412,231.4188,5116.0
2022-03-14 11:10:00,238.5,238.5,237.99,238.34,5177.0,231.4868,231.4868,230.9918,231.3315,5177.0
2022-03-14 11:15:00,238.27,238.45,238.24,238.33,2241.0,231.2635,231.4382,231.2344,231.3218,2241.0
2022-03-14 11:20:00,238.29,238.46,238.07,238.29,17500.0,231.2829,231.448,231.0694,231.2829,17500.0
2022-03-14 11:25:00,238.34,238.84,238.3,238.51,5454.0,231.3315,231.8168,231.2927,231.4965,5454.0
2022-03-14 11:30:00,238.41,238.74,238.26,238.74,3564.0,231.3994,231.7197,231.2538,231.7197,3564.0
2022-03-14 11:35:00,238.78,238.86,238.54,238.55,2099.0,231.7585,231.8362,231.5256,231.5353,2099.0
2022-03-14 11:40:00,238.59,238.61,237.88,238.03,2555.0,231.5741,231.5935,230.885,231.0306,2555.0
2022-03-14 11:45:00,238.09,238.11,237.81,237.9,3160.0,231.0888,231.1082,230.8171,230.9044,3160.0
2022-03-14 11:50:00,237.88,238.41,237.81,238.41,4414.0,230.885,231.3994,230.8171,231.3994,4414.0
2022-03-14 11:55:00,238.23,238.27,237.94,237.94,2330.0,231.2247,231.2635,230.9432,230.9432,2330.0
2022-03-14 12:00:00,237.95,237.95,237.32,237.46,3348.0,230.9529,230.9529,230.3415,230.4774,3348.0
2022-03-14 12:05:00,237.44,237.71,237.14,237.25,4478.0,230.4579,230.72,230.1668,230.2735,4478.0
2022-03-14 12:10:00,237.09,237.09,236.36,236.65,6493.0,230.1182,230.1182,229.4097,229.6912,6493.0
2022-03-14 12:15:00,236.72,236.86,236.5,236.66,5440.0,229.7591,229.895,229.5456,229.7009,5440.0
2022-03-14 12:20:00,236.62,236.62,236.12,236.3,5019.0,229.6621,229.6621,229.1768,229.3515,5019.0
2022-03-14 12:25:00,236.23,236.53,236.08,236.42,5304.0,229.2835,229.5747,229.1379,229.4679,5304.0
2022-03-14 12:30:00,236.54,237.15,236.5,237.15,2389.0,229.5844,230.1765,229.5456,230.1765,2389.0
2022-03-14 12:35:00,237.09,237.6,236.92,237.31,3365.0,230.1182,230.6132,229.9532,230.3318,3365.0
2022-03-14 12:40:00,237.57,237.7,237.32,237.38,2140.0,230.5841,230.7103,230.3415,230.3997,2140.0
2022-03-14 12:45:00,237.26,237.27,236.75,236.82,5891.0,230.2832,230.2929,229.7882,229.8562,5891.0
2022-03-14 12:50:00,236.75,236.88,236.38,236.38,2905.0,229.7882,229.9144,229.4291,229.4291,2905.0
2022-03-14 12:55:00,236.3,236.86,236.3,236.61,6112.0,229.3515,229.895,229.3515,229.6524,6112.0
2022-03-14 13:00:00,236.62,236.82,236.5,236.62,4015.0,229.6621,229.8562,229.5456,229.6621,4015.0
2022-03-14 13:05:00,236.68,236.91,236.68,236.91,1622.0,229.7203,229.9435,229.7203,229.9435,1622.0
2022-03-14 13:10:00,236.96,236.96,236.54,236.63,10319.0,229.9921,229.9921,229.5844,229.6718,10319.0
2022-03-14 13:15:00,236.65,236.91,236.65,236.77,2863.0,229.6912,229.9435,229.6912,229.8076,2863.0
2022-03-14 13:20:00,236.93,236.93,236.54,236.72,4990.0,229.9629,229.9629,229.5844,229.7591,4990.0
2022-03-14 13:25:00,236.69,236.71,236.46,236.53,3826.0,229.73,229.7494,229.5068,229.5747,3826.0
2022-03-14 13:30:00,236.53,236.61,235.9,236.17,11669.0,229.5747,229.6524,228.9632,229.2253,11669.0
2022-03-14 13:35:00,236.17,236.17,235.54,235.71,14645.0,229.2253,229.2253,228.6138,228.7788,14645.0
2022-03-14 13:40:00,235.8,235.84,235.57,235.74,3807.0,228.8662,228.905,228.6429,228.8079,3807.0
2022-03-14 13:45:00,235.84,236.1,235.68,235.78,6862.0,228.905,229.1573,228.7497,228.8468,6862.0
2022-03-14 13:50:00,235.88,236.43,235.67,236.43,13936.0,228.9438,229.4776,228.74,229.4776,13936.0
2022-03-14 13:55:00,236.4,236.84,236.38,236.45,11522.0,229.4485,229.8756,229.4291,229.4971,11522.0
2022-03-14 14:00:00,236.59,236.75,236.5,236.66,10091.0,229.6329,229.7882,229.5456,229.7009,10091.0
2022-03-14 14:05:00,236.66,236.92,236.62,236.66,7070.0,229.7009,229.9532,229.6621,229.7009,7070.0
2022-03-14 14:10:00,236.71,236.78,236.48,236.78,6611.0,229.7494,229.8174,229.5262,229.8174,6611.0
2022-03-14 14:15:00,236.61,236.77,236.53,236.66,6121.0,229.6524,229.8076,229.5747,229.7009,6121.0
2022-03-14 14:20:00,236.68,236.95,236.44,236.72,11981.0,229.7203,229.9824,229.4873,229.7591,11981.0
2022-03-14 14:25:00,236.73,236.84,236.55,236.57,8185.0,229.7688,229.8756,229.5941,229.6135,8185.0
2022-03-14 14:30:00,236.64,236.9,236.63,236.81,5169.0,229.6815,229.9338,229.6718,229.8465,5169.0
2022-03-14 14:35:00,236.91,237.02,236.63,236.63,6347.0,229.9435,230.0503,229.6718,229.6718,6347.0
2022-03-14 14:40:00,236.76,236.89,236.62,236.85,4287.0,229.7979,229.9241,229.6621,229.8853,4287.0
2022-03-14 14:45:00,236.84,236.84,236.6,236.8,6557.0,229.8756,229.8756,229.6426,229.8368,6557.0
2022-03-14 14:50:00,236.8,237.3,236.75,237.3,5378.0,229.8368,230.3221,229.7882,230.3221,5378.0
2022-03-14 14:55:00,237.33,237.6,237.33,237.48,4666.0,230.3512,230.6132,230.3512,230.4968,4666.0
2022-03-14 15:00:00,237.42,237.82,237.21,237.82,6240.0,230.4385,230.8268,230.2347,230.8268,6240.0
2022-03-14 15:05:00,237.72,237.72,237.08,237.17,6646.0,230.7297,230.7297,230.1085,230.1959,6646.0
2022-03-14 15:10:00,237.25,237.65,237.24,237.61,7317.0,230.2735,230.6618,230.2638,230.6229,7317.0
2022-03-14 15:15:00,237.68,237.95,237.42,237.54,9819.0,230.6909,230.9529,230.4385,230.555,9819.0
2022-03-14 15:20:00,237.44,237.75,237.38,237.55,17825.0,230.4579,230.7588,230.3997,230.5647,17825.0
2022-03-14 15:25:00,237.54,237.64,237.35,237.35,11017.0,230.555,230.6521,230.3706,230.3706,11017.0
2022-03-14 15:30:00,237.27,237.3,236.75,236.87,8446.0,230.2929,230.3221,229.7882,229.9047,8446.0
2022-03-14 15:35:00,236.94,237.23,236.8,237.21,8179.0,229.9726,230.2541,229.8368,230.2347,8179.0
2022-03-14 15:40:00,237.23,237.39,237.01,237.39,10223.0,230.2541,230.4094,230.0406,230.4094,10223.0
2022-03-14 15:45:00,237.54,237.58,237.13,237.25,19942.0,230.555,230.5938,230.1571,230.2735,19942.0
2022-03-14 15:50:00,237.18,237.56,236.86,237.07,28655.0,230.2056,230.5744,229.895,230.0988,28655.0
2022-03-14 15:55:00,237.24,237.68,237.24,237.63,76046.0,230.2638,230.6909,230.2638,230.6424,76046.0
2022-03-15 09:30:00,239.73,241.35,239.26,240.62,49455.0,232.6806,234.253,232.2244,233.5444,49455.0
2022-03-15 09:35:00,240.7,241.08,240.07,240.49,12394.0,233.6221,233.9909,233.0106,233.4183,12394.0
2022-03-15 09:40:00,240.55,240.94,239.51,240.09,28465.0,233.4765,233.855,232.4671,233.03,28465.0
2022-03-15 09:45:00,240.27,240.27,239.52,239.95,16516.0,233.2047,233.2047,232.4768,232.8941,16516.0
2022-03-15 09:50:00,239.99,240.69,239.83,240.32,59440.0,232.933,233.6124,232.7777,233.2533,59440.0
2022-03-15 09:55:00,240.35,241.93,240.35,241.49,15838.0,233.2824,234.8159,233.2824,234.3889,15838.0
2022-03-15 10:00:00,241.5,242.31,241.22,242.3,25065.0,234.3986,235.1847,234.1268,235.175,25065.0
2022-03-15 10:05:00,242.29,242.44,241.73,241.96,18113.0,235.1653,235.3109,234.6218,234.845,18113.0
2022-03-15 10:10:00,242.03,242.18,241.33,241.81,8068.0,234.913,235.0586,234.2336,234.6994,8068.0
2022-03-15 10:15:00,241.74,242.1,241.6,242.1,11910.0,234.6315,234.9809,234.4956,234.9809,11910.0
2022-03-15 10:20:00,241.97,242.29,241.97,242.22,24928.0,234.8547,235.1653,234.8547,235.0974,24928.0
2022-03-15 10:25:00,242.21,243.59,242.21,243.49,11338.0,235.0877,236.4271,235.0877,236.33,11338.0
2022-03-15 10:30:00,243.55,244.48,243.42,244.09,19538.0,236.3883,237.2909,236.2621,236.9124,19538.0
2022-03-15 10:35:00,244.02,244.12,242.91,243.19,29004.0,236.8445,236.9415,235.7671,236.0389,29004.0
2022-03-15 10:40:00,243.13,243.13,242.52,243.0,10300.0,235.9806,235.9806,235.3886,235.8544,10300.0
2022-03-15 10:45:00,243.04,243.33,242.83,242.89,6278.0,235.8933,236.1747,235.6894,235.7477,6278.0
2022-03-15 10:50:00,242.99,242.99,242.34,242.42,6560.0,235.8447,235.8447,235.2139,235.2915,6560.0
2022-03-15 10:55:00,242.38,242.38,242.0,242.16,7949.0,235.2527,235.2527,234.8839,235.0391,7949.0
2022-03-15 11:00:00,242.1,242.65,242.1,242.55,6799.0,234.9809,235.5147,234.9809,235.4177,6799.0
2022-03-15 11:05:00,242.56,242.64,242.32,242.61,3131.0,235.4274,235.505,235.1944,235.4759,3131.0
2022-03-15 11:10:00,242.55,242.56,242.08,242.39,5060.0,235.4177,235.4274,234.9615,235.2624,5060.0
2022-03-15 11:15:00,242.35,242.35,242.0,242.06,5980.0,235.2236,235.2236,234.8839,234.9421,5980.0
2022-03-15 11:20:00,242.06,242.11,241.62,242.11,4107.0,234.9421,234.9906,234.515,234.9906,4107.0
2022-03-15 11:25:00,242.1,242.85,242.1,242.85,5185.0,234.9809,235.7089,234.9809,235.7089,5185.0
2022-03-15 11:30:00,242.83,243.19,242.8,243.11,7937.0,235.6894,236.0389,235.6603,235.9612,7937.0
2022-03-15 11:35:00,243.15,243.44,243.1,243.36,8363.0,236.0,236.2815,235.9515,236.2039,8363.0
2022-03-15 11:40:00,243.31,243.38,243.03,243.2,9094.0,236.1553,236.2233,235.8836,236.0486,9094.0
2022-03-15 11:45:00,243.28,243.37,243.03,243.03,10055.0,236.1262,236.2136,235.8836,235.8836,10055.0
2022-03-15 11:50:00,243.07,243.48,243.07,243.11,7294.0,235.9224,236.3203,235.9224,235.9612,7294.0
2022-03-15 11:55:00,242.6,242.65,241.63,241.86,3910.0,235.4662,235.5147,234.5247,234.748,3910.0
2022-03-15 12:00:00,241.76,241.96,241.36,241.48,7437.0,234.6509,234.845,234.2627,234.3791,7437.0
2022-03-15 12:05:00,241.39,241.94,241.35,241.78,5551.0,234.2918,234.8256,234.253,234.6703,5551.0
2022-03-15 12:10:00,241.86,241.86,241.2,241.26,7214.0,234.748,234.748,234.1074,234.1656,7214.0
2022-03-15 12:15:00,241.25,241.42,241.07,241.42,8525.0,234.1559,234.3209,233.9812,234.3209,8525.0
2022-03-15 12:20:00,241.36,241.96,241.19,241.77,6681.0,234.2627,234.845,234.0977,234.6606,6681.0
2022-03-15 12:25:00,241.9,242.15,241.69,242.09,13210.0,234.7868,235.0294,234.583,234.9712,13210.0
2022-03-15 12:30:00,242.11,242.75,242.1,242.56,3728.0,234.9906,235.6118,234.9809,235.4274,3728.0
2022-03-15 12:35:00,242.79,243.3,242.79,243.09,4184.0,235.6506,236.1456,235.6506,235.9418,4184.0
2022-03-15 12:40:00,243.0,243.09,242.82,242.84,2652.0,235.8544,235.9418,235.6797,235.6992,2652.0
2022-03-15 12:45:00,242.78,242.87,242.37,242.37,5544.0,235.6409,235.7283,235.243,235.243,5544.0
2022-03-15 12:50:00,242.36,242.64,242.14,242.28,9107.0,235.2333,235.505,235.0197,235.1556,9107.0
2022-03-15 12:55:00,242.23,242.84,242.23,242.71,4508.0,235.1071,235.6992,235.1071,235.573,4508.0
2022-03-15 13:00:00,242.73,243.08,242.73,242.94,4251.0,235.5924,235.9321,235.5924,235.7962,4251.0
2022-03-15 13:05:00,243.03,243.03,242.41,242.46,5810.0,235.8836,235.8836,235.2818,235.3303,5810.0
2022-03-15 13:10:00,242.36,242.45,242.06,242.06,10243.0,235.2333,235.3206,234.9421,234.9421,10243.0
2022-03-15 13:15:00,242.08,242.2,242.01,242.13,41103.0,234.9615,235.078,234.8936,235.01,41103.0
2022-03-15 13:20:00,242.11,242.5,242.09,242.45,8423.0,234.9906,235.3692,234.9712,235.3206,8423.0
2022-03-15 13:25:00,242.52,242.94,242.15,242.15,7669.0,235.3886,235.7962,235.0294,235.0294,7669.0
2022-03-15 13:30:00,242.17,242.34,241.97,242.13,10541.0,235.0489,235.2139,234.8547,235.01,10541.0
2022-03-15 13:35:00,242.19,242.47,241.66,241.75,14697.0,235.0683,235.34,234.5539,234.6412,14697.0
2022-03-15 13:40:00,241.75,241.88,241.44,241.52,8242.0,234.6412,234.7674,234.3403,234.418,8242.0
2022-03-15 13:45:00,241.33,241.63,241.2,241.2,7951.0,234.2336,234.5247,234.1074,234.1074,7951.0
2022-03-15 13:50:00,241.25,241.31,241.06,241.24,6182.0,234.1559,234.2141,233.9715,234.1462,6182.0
2022-03-15 13:55:00,241.19,241.52,241.1,241.4,15577.0,234.0977,234.418,234.0103,234.3015,15577.0
2022-03-15 14:00:00,241.34,241.52,240.86,240.86,9108.0,234.2433,234.418,233.7774,233.7774,9108.0
2022-03-15 14:05:00,240.75,241.22,240.75,241.15,7507.0,233.6706,234.1268,233.6706,234.0588,7507.0
2022-03-15 14:10:00,241.11,241.22,240.85,240.85,6018.0,234.02,234.1268,233.7677,233.7677,6018.0
2022-03-15 14:15:00,240.81,240.92,240.18,240.44,10665.0,233.7288,233.8356,233.1174,233.3697,10665.0
2022-03-15 14:20:00,240.26,240.33,239.96,240.09,6271.0,233.195,233.263,232.9038,233.03,6271.0
2022-03-15 14:25:00,240.16,240.43,240.0,240.12,5068.0,233.098,233.36,232.9427,233.0591,5068.0
2022-03-15 14:30:00,240.12,240.66,239.89,240.55,8399.0,233.0591,233.5833,232.8359,233.4765,8399.0
2022-03-15 14:35:00,240.5,240.65,240.33,240.54,24503.0,233.428,233.5736,233.263,233.4668,24503.0
2022-03-15 14:40:00,240.56,240.73,240.45,240.58,11726.0,233.4862,233.6512,233.3794,233.5056,11726.0
2022-03-15 14:45:00,240.51,240.95,240.5,240.94,7647.0,233.4377,233.8647,233.428,233.855,7647.0
2022-03-15 14:50:00,240.99,241.2,240.32,240.63,23911.0,233.9036,234.1074,233.2533,233.5541,23911.0
2022-03-15 14:55:00,240.64,241.12,240.53,240.98,13435.0,233.5638,234.0297,233.4571,233.8938,13435.0
2022-03-15 15:00:00,240.9,240.95,240.46,240.75,19132.0,233.8162,233.8647,233.3891,233.6706,19132.0
2022-03-15 15:05:00,240.74,241.41,240.69,241.31,11521.0,233.6609,234.3112,233.6124,234.2141,11521.0
2022-03-15 15:10:00,241.38,241.5,241.18,241.26,3955.0,234.2821,234.3986,234.088,234.1656,3955.0
2022-03-15 15:15:00,241.28,242.09,241.28,242.04,9264.0,234.185,234.9712,234.185,234.9227,9264.0
2022-03-15 15:20:00,242.11,242.35,241.92,242.35,8543.0,234.9906,235.2236,234.8062,235.2236,8543.0
2022-03-15 15:25:00,242.35,242.54,242.25,242.53,6256.0,235.2236,235.408,235.1265,235.3983,6256.0
2022-03-15 15:30:00,242.76,243.26,242.71,242.83,12463.0,235.6215,236.1068,235.573,235.6894,12463.0
2022-03-15 15:35:00,242.8,242.88,242.56,242.74,10512.0,235.6603,235.738,235.4274,235.6021,10512.0
2022-03-15 15:40:00,242.79,242.96,242.51,242.73,15575.0,235.6506,235.8156,235.3789,235.5924,15575.0
2022-03-15 15:45:00,242.82,243.05,242.54,243.05,20564.0,235.6797,235.903,235.408,235.903,20564.0
2022-03-15 15:50:00,242.99,243.25,242.88,242.88,31515.0,235.8447,236.0971,235.738,235.738,31515.0
2022-03-15 15:55:00,242.84,243.0,242.27,242.58,82628.0,235.6992,235.8544,235.1459,235.4468,82628.0
2022-03-16 09:30:00,244.98,245.83,243.54,245.47,21112.0,237.7762,238.6012,236.3786,238.2518,21112.0
2022-03-16 09:35:00,245.96,246.46,245.33,245.75,20119.0,238.7274,239.2127,238.1159,238.5236,20119.0
2022-03-16 09:40:00,246.42,247.28,246.18,246.54,13088.0,239.1739,240.0086,238.9409,239.2904,13088.0
2022-03-16 09:45:00,246.65,247.84,245.94,245.94,27395.0,239.3971,240.5521,238.708,238.708,27395.0
2022-03-16 09:50:00,246.13,246.54,245.39,245.5,13743.0,238.8924,239.2904,238.1742,238.2809,13743.0
2022-03-16 09:55:00,245.46,246.22,245.42,245.81,10740.0,238.2421,238.9798,238.2033,238.5818,10740.0
2022-03-16 10:00:00,245.73,246.06,245.29,245.82,14748.0,238.5042,238.8245,238.0771,238.5915,14748.0
2022-03-16 10:05:00,245.61,245.65,245.14,245.62,7631.0,238.3877,238.4265,237.9315,238.3974,7631.0
2022-03-16 10:10:00,245.73,246.17,245.55,246.03,7962.0,238.5042,238.9312,238.3295,238.7954,7962.0
2022-03-16 10:15:00,246.05,248.74,246.04,248.04,8753.0,238.8148,241.4257,238.8051,240.7462,8753.0
2022-03-16 10:20:00,248.04,248.39,247.85,247.96,7826.0,240.7462,241.086,240.5618,240.6686,7826.0
2022-03-16 10:25:00,248.07,249.36,247.96,249.02,19301.0,240.7754,242.0274,240.6686,241.6974,19301.0
2022-03-16 10:30:00,249.26,249.6,248.87,248.87,18074.0,241.9304,242.2604,241.5518,241.5518,18074.0
2022-03-16 10:35:00,248.87,249.02,247.76,248.47,5754.0,241.5518,241.6974,240.4745,241.1636,5754.0
2022-03-16 10:40:00,248.61,248.61,246.86,247.22,7652.0,241.2995,241.2995,239.6009,239.9504,7652.0
2022-03-16 10:45:00,247.24,247.44,246.91,247.16,7806.0,239.9698,240.1639,239.6495,239.8921,7806.0
2022-03-16 10:50:00,247.02,247.76,247.02,247.76,6297.0,239.7562,240.4745,239.7562,240.4745,6297.0
2022-03-16 10:55:00,247.65,248.01,247.39,247.99,7187.0,240.3677,240.7171,240.1154,240.6977,7187.0
2022-03-16 11:00:00,247.9,247.93,247.05,247.78,7379.0,240.6104,240.6395,239.7854,240.4939,7379.0
2022-03-16 11:05:00,247.75,247.89,247.08,247.2,8936.0,240.4648,240.6007,239.8145,239.9309,8936.0
2022-03-16 11:10:00,247.29,247.66,247.14,247.52,7298.0,240.0183,240.3774,239.8727,240.2415,7298.0
2022-03-16 11:15:00,247.47,248.07,247.41,247.97,21888.0,240.193,240.7754,240.1348,240.6783,21888.0
2022-03-16 11:20:00,247.93,248.64,247.9,248.59,9981.0,240.6395,241.3286,240.6104,241.2801,9981.0
2022-03-16 11:25:00,248.48,248.8,248.31,248.36,10340.0,241.1733,241.4839,241.0083,241.0568,10340.0
2022-03-16 11:30:00,248.38,248.77,248.31,248.61,7235.0,241.0762,241.4548,241.0083,241.2995,7235.0
2022-03-16 11:35:00,248.62,248.62,247.77,247.95,10498.0,241.3092,241.3092,240.4842,240.6589,10498.0
2022-03-16 11:40:00,248.0,248.15,247.89,248.0,11730.0,240.7074,240.853,240.6007,240.7074,11730.0
2022-03-16 11:45:00,247.93,248.0,247.66,248.0,5712.0,240.6395,240.7074,240.3774,240.7074,5712.0
2022-03-16 11:50:00,248.02,248.23,247.98,248.19,5155.0,240.7268,240.9307,240.688,240.8918,5155.0
2022-03-16 11:55:00,248.19,248.19,247.7,247.7,3967.0,240.8918,240.8918,240.4162,240.4162,3967.0
2022-03-16 12:00:00,247.67,248.38,247.61,248.13,4723.0,240.3871,241.0762,240.3289,240.8336,4723.0
2022-03-16 12:05:00,248.11,248.15,247.91,247.93,2844.0,240.8142,240.853,240.6201,240.6395,2844.0
2022-03-16 12:10:00,247.99,248.16,247.84,248.01,3848.0,240.6977,240.8627,240.5521,240.7171,3848.0
2022-03-16 12:15:00,247.98,248.12,247.88,247.88,5013.0,240.688,240.8239,240.5909,240.5909,5013.0
2022-03-16 12:20:00,247.97,248.65,247.85,247.85,7392.0,240.6783,241.3383,240.5618,240.5618,7392.0
2022-03-16 12:25:00,247.85,247.96,247.65,247.96,9364.0,240.5618,240.6686,240.3677,240.6686,9364.0
2022-03-16 12:30:00,247.95,248.22,247.9,248.19,2000.0,240.6589,240.921,240.6104,240.8918,2000.0
2022-03-16 12:35:00,248.05,248.11,247.64,247.64,3613.0,240.756,240.8142,240.358,240.358,3613.0
2022-03-16 12:40:00,247.56,248.14,247.5,248.05,3680.0,240.2804,240.8433,240.2221,240.756,3680.0
2022-03-16 12:45:00,248.03,248.04,246.96,246.96,9693.0,240.7365,240.7462,239.698,239.698,9693.0
2022-03-16 12:50:00,246.91,247.12,246.74,246.9,6902.0,239.6495,239.8533,239.4845,239.6398,6902.0
2022-03-16 12:55:00,246.81,246.9,246.51,246.52,10804.0,239.5524,239.6398,239.2612,239.2709,10804.0
2022-03-16 13:00:00,246.5,246.8,246.49,246.8,3968.0,239.2515,239.5427,239.2418,239.5427,3968.0
2022-03-16 13:05:00,246.8,246.93,246.4,246.43,2216.0,239.5427,239.6689,239.1545,239.1836,2216.0
2022-03-16 13:10:00,246.27,246.42,246.05,246.3,4842.0,239.0283,239.1739,238.8148,239.0574,4842.0
2022-03-16 13:15:00,246.33,246.5,246.27,246.3,3200.0,239.0865,239.2515,239.0283,239.0574,3200.0
2022-03-16 13:20:00,246.29,246.36,245.8,246.14,9269.0,239.0477,239.1156,238.5721,238.9021,9269.0
2022-03-16 13:25:00,246.13,246.2,245.88,245.9,3550.0,238.8924,238.9604,238.6498,238.6692,3550.0
2022-03-16 13:30:00,245.96,246.24,245.95,245.95,3743.0,238.7274,238.9992,238.7177,238.7177,3743.0
2022-03-16 13:35:00,245.95,246.24,245.89,245.97,6854.0,238.7177,238.9992,238.6595,238.7371,6854.0
2022-03-16 13:40:00,245.9,245.9,245.57,245.67,4623.0,238.6692,238.6692,238.3489,238.4459,4623.0
2022-03-16 13:45:00,245.69,245.85,245.54,245.55,4175.0,238.4653,238.6206,238.3198,238.3295,4175.0
2022-03-16 13:50:00,245.48,245.57,245.02,245.47,6087.0,238.2615,238.3489,237.815,238.2518,6087.0
2022-03-16 13:55:00,245.56,245.62,244.9,245.0,8731.0,238.3392,238.3974,237.6986,237.7956,8731.0
2022-03-16 14:00:00,245.01,245.01,243.92,244.23,6744.0,237.8053,237.8053,236.7474,237.0483,6744.0
2022-03-16 14:05:00,244.09,244.1,243.11,243.11,8887.0,236.9124,236.9221,235.9612,235.9612,8887.0
2022-03-16 14:10:00,243.18,243.27,242.0,242.06,21298.0,236.0292,236.1165,234.8839,234.9421,21298.0
2022-03-16 14:15:00,241.8,242.42,241.79,242.38,12303.0,234.6897,235.2915,234.68,235.2527,12303.0
2022-03-16 14:20:00,242.4,242.4,241.21,241.21,15155.0,235.2721,235.2721,234.1171,234.1171,15155.0
2022-03-16 14:25:00,241.22,241.34,240.33,240.4,9879.0,234.1268,234.2433,233.263,233.3309,9879.0
2022-03-16 14:30:00,240.5,240.5,239.66,239.9,26810.0,233.428,233.428,232.6127,232.8456,26810.0
2022-03-16 14:35:00,239.97,241.45,239.86,241.45,8243.0,232.9135,234.35,232.8068,234.35,8243.0
2022-03-16 14:40:00,241.6,242.05,241.25,242.05,21092.0,234.4956,234.9324,234.1559,234.9324,21092.0
2022-03-16 14:45:00,242.02,242.33,241.69,242.02,15493.0,234.9033,235.2042,234.583,234.9033,15493.0
2022-03-16 14:50:00,241.98,242.94,241.87,242.93,7415.0,234.8644,235.7962,234.7577,235.7865,7415.0
2022-03-16 14:55:00,242.72,243.28,242.26,242.41,10385.0,235.5827,236.1262,235.1362,235.2818,10385.0
2022-03-16 15:00:00,242.41,243.13,241.98,243.03,11610.0,235.2818,235.9806,234.8644,235.8836,11610.0
2022-03-16 15:05:00,243.19,243.64,242.59,242.77,9710.0,236.0389,236.4756,235.4565,235.6312,9710.0
2022-03-16 15:10:00,242.81,243.11,242.64,242.81,11080.0,235.67,235.9612,235.505,235.67,11080.0
2022-03-16 15:15:00,242.95,243.15,242.51,243.11,22053.0,235.8059,236.0,235.3789,235.9612,22053.0
2022-03-16 15:20:00,243.15,243.7,243.0,243.54,12549.0,236.0,236.5339,235.8544,236.3786,12549.0
2022-03-16 15:25:00,243.7,243.7,242.96,243.16,12776.0,236.5339,236.5339,235.8156,236.0097,12776.0
2022-03-16 15:30:00,243.11,243.17,242.44,242.99,12540.0,235.9612,236.0195,235.3109,235.8447,12540.0
2022-03-16 15:35:00,242.92,242.92,242.51,242.71,19813.0,235.7768,235.7768,235.3789,235.573,19813.0
2022-03-16 15:40:00,242.71,242.79,241.99,242.16,19710.0,235.573,235.6506,234.8741,235.0391,19710.0
2022-03-16 15:45:00,242.19,243.25,242.19,243.19,18498.0,235.0683,236.0971,235.0683,236.0389,18498.0
2022-03-16 15:50:00,243.23,243.81,243.07,243.63,33356.0,236.0777,236.6406,235.9224,236.4659,33356.0
2022-03-16 15:55:00,243.63,244.61,243.52,244.39,86124.0,236.4659,237.4171,236.3592,237.2036,86124.0
2022-03-17 09:30:00,242.51,243.11,241.49,243.11,17659.0,235.3789,235.9612,234.3889,235.9612,17659.0
2022-03-17 09:35:00,243.19,243.33,241.94,243.07,5560.0,236.0389,236.1747,234.8256,235.9224,5560.0
2022-03-17 09:40:00,243.24,243.5,242.5,242.5,9489.0,236.0874,236.3397,235.3692,235.3692,9489.0
2022-03-17 09:45:00,242.58,243.7,242.48,243.4,4365.0,235.4468,236.5339,235.3497,236.2427,4365.0
2022-03-17 09:50:00,243.31,243.58,242.86,242.89,3929.0,236.1553,236.4174,235.7186,235.7477,3929.0
2022-03-17 09:55:00,242.74,243.26,242.67,243.2,10045.0,235.6021,236.1068,235.5342,236.0486,10045.0
2022-03-17 10:00:00,243.37,243.95,243.36,243.95,3902.0,236.2136,236.7765,236.2039,236.7765,3902.0
2022-03-17 10:05:00,243.86,244.49,243.76,244.33,11981.0,236.6892,237.3006,236.5921,237.1453,11981.0
2022-03-17 10:10:00,244.31,244.35,243.46,243.46,26245.0,237.1259,237.1648,236.3009,236.3009,26245.0
2022-03-17 10:15:00,243.73,244.32,243.69,243.93,3151.0,236.563,237.1356,236.5242,236.7571,3151.0
2022-03-17 10:20:00,244.06,244.17,243.84,244.17,1754.0,236.8833,236.99,236.6697,236.99,1754.0
2022-03-17 10:25:00,244.43,244.43,244.2,244.21,3466.0,237.2424,237.2424,237.0192,237.0289,3466.0
2022-03-17 10:30:00,244.24,244.38,243.7,244.22,10182.0,237.058,237.1939,236.5339,237.0386,10182.0
2022-03-17 10:35:00,244.29,244.31,244.07,244.13,2795.0,237.1065,237.1259,236.893,236.9512,2795.0
2022-03-17 10:40:00,244.33,244.48,244.2,244.31,8160.0,237.1453,237.2909,237.0192,237.1259,8160.0
2022-03-17 10:45:00,244.38,244.48,243.55,243.87,5604.0,237.1939,237.2909,236.3883,236.6989,5604.0
2022-03-17 10:50:00,243.93,244.16,243.2,243.2,10311.0,236.7571,236.9803,236.0486,236.0486,10311.0
2022-03-17 10:55:00,243.24,243.32,242.52,242.53,8949.0,236.0874,236.165,235.3886,235.3983,8949.0
2022-03-17 11:00:00,242.5,242.67,242.43,242.59,4914.0,235.3692,235.5342,235.3012,235.4565,4914.0
2022-03-17 11:05:00,242.54,243.01,242.48,242.83,9777.0,235.408,235.8642,235.3497,235.6894,9777.0
2022-03-17 11:10:00,242.82,242.82,242.41,242.41,4224.0,235.6797,235.6797,235.2818,235.2818,4224.0
2022-03-17 11:15:00,242.18,242.56,242.13,242.44,13384.0,235.0586,235.4274,235.01,235.3109,13384.0
2022-03-17 11:20:00,242.46,243.24,242.44,243.12,5256.0,235.3303,236.0874,235.3109,235.9709,5256.0
2022-03-17 11:25:00,243.12,243.16,242.88,242.97,4673.0,235.9709,236.0097,235.738,235.8253,4673.0
2022-03-17 11:30:00,242.9,243.46,242.85,243.46,4660.0,235.7574,236.3009,235.7089,236.3009,4660.0
2022-03-17 11:35:00,243.33,243.41,243.07,243.25,4634.0,236.1747,236.2524,235.9224,236.0971,4634.0
2022-03-17 11:40:00,243.34,243.73,243.34,243.64,4391.0,236.1845,236.563,236.1845,236.4756,4391.0
2022-03-17 11:45:00,243.59,243.68,243.02,243.02,2673.0,236.4271,236.5145,235.8739,235.8739,2673.0
2022-03-17 11:50:00,243.02,243.59,243.02,243.59,4936.0,235.8739,236.4271,235.8739,236.4271,4936.0
2022-03-17 11:55:00,243.67,243.77,243.54,243.58,7447.0,236.5047,236.6018,236.3786,236.4174,7447.0
2022-03-17 12:00:00,243.65,243.7,243.23,243.45,2930.0,236.4853,236.5339,236.0777,236.2912,2930.0
2022-03-17 12:05:00,243.56,244.11,243.55,244.0,6346.0,236.398,236.9318,236.3883,236.825,6346.0
2022-03-17 12:10:00,244.03,244.12,243.83,243.96,2206.0,236.8542,236.9415,236.66,236.7862,2206.0
2022-03-17 12:15:00,243.99,244.23,243.86,244.09,3530.0,236.8153,237.0483,236.6892,236.9124,3530.0
2022-03-17 12:20:00,244.31,244.66,244.28,244.49,4405.0,237.1259,237.4656,237.0968,237.3006,4405.0
2022-03-17 12:25:00,244.46,244.96,244.46,244.9,14091.0,237.2715,237.7568,237.2715,237.6986,14091.0
2022-03-17 12:30:00,244.76,245.47,244.76,245.4,3875.0,237.5627,238.2518,237.5627,238.1839,3875.0
2022-03-17 12:35:00,245.42,245.79,245.24,245.48,12412.0,238.2033,238.5624,238.0286,238.2615,12412.0
2022-03-17 12:40:00,245.33,245.33,245.1,245.32,1846.0,238.1159,238.1159,237.8927,238.1062,1846.0
2022-03-17 12:45:00,245.3,245.51,245.12,245.51,5617.0,238.0868,238.2906,237.9121,238.2906,5617.0
2022-03-17 12:50:00,245.48,245.69,245.39,245.46,3891.0,238.2615,238.4653,238.1742,238.2421,3891.0
2022-03-17 12:55:00,245.47,245.85,245.47,245.74,4033.0,238.2518,238.6206,238.2518,238.5139,4033.0
2022-03-17 13:00:00,245.78,245.78,245.54,245.69,3148.0,238.5527,238.5527,238.3198,238.4653,3148.0
2022-03-17 13:05:00,245.84,245.85,245.52,245.77,4421.0,238.6109,238.6206,238.3003,238.543,4421.0
2022-03-17 13:10:00,245.76,245.91,245.47,245.56,8968.0,238.5333,238.6789,238.2518,238.3392,8968.0
2022-03-17 13:15:00,245.64,245.8,245.46,245.78,8324.0,238.4168,238.5721,238.2421,238.5527,8324.0
2022-03-17 13:20:00,245.7,246.29,245.65,246.2,7581.0,238.4751,239.0477,238.4265,238.9604,7581.0
2022-03-17 13:25:00,246.36,246.87,246.21,246.75,26196.0,239.1156,239.6106,238.9701,239.4942,26196.0
2022-03-17 13:30:00,246.73,246.73,246.28,246.3,3689.0,239.4748,239.4748,239.038,239.0574,3689.0
2022-03-17 13:35:00,246.23,246.36,246.18,246.23,4510.0,238.9895,239.1156,238.9409,238.9895,4510.0
2022-03-17 13:40:00,246.26,246.41,246.06,246.06,5877.0,239.0186,239.1642,238.8245,238.8245,5877.0
2022-03-17 13:45:00,246.12,246.4,245.93,246.4,8014.0,238.8827,239.1545,238.6983,239.1545,8014.0
2022-03-17 13:50:00,246.38,246.59,246.38,246.52,4299.0,239.1351,239.3389,239.1351,239.2709,4299.0
2022-03-17 13:55:00,246.48,246.57,246.41,246.45,4840.0,239.2321,239.3195,239.1642,239.203,4840.0
2022-03-17 14:00:00,246.43,246.53,246.11,246.19,3759.0,239.1836,239.2806,238.873,238.9506,3759.0
2022-03-17 14:05:00,246.21,246.31,246.08,246.09,5033.0,238.9701,239.0671,238.8439,238.8536,5033.0
2022-03-17 14:10:00,246.1,246.29,246.0,246.11,5642.0,238.8633,239.0477,238.7662,238.873,5642.0
2022-03-17 14:15:00,246.11,246.11,245.4,245.43,10139.0,238.873,238.873,238.1839,238.213,10139.0
2022-03-17 14:20:00,245.41,246.01,245.3,245.84,18953.0,238.1936,238.7759,238.0868,238.6109,18953.0
2022-03-17 14:25:00,245.84,245.91,245.29,245.78,14217.0,238.6109,238.6789,238.0771,238.5527,14217.0
2022-03-17 14:30:00,245.85,246.23,245.74,246.23,8696.0,238.6206,238.9895,238.5139,238.9895,8696.0
2022-03-17 14:35:00,246.28,246.3,246.15,246.15,2106.0,239.038,239.0574,238.9118,238.9118,2106.0
2022-03-17 14:40:00,246.15,246.48,246.05,246.48,3901.0,238.9118,239.2321,238.8148,239.2321,3901.0
2022-03-17 14:45:00,246.56,246.56,246.3,246.52,3430.0,239.3098,239.3098,239.0574,239.2709,3430.0
2022-03-17 14:50:00,246.57,246.57,246.27,246.29,3948.0,239.3195,239.3195,239.0283,239.0477,3948.0
2022-03-17 14:55:00,246.36,246.41,246.08,246.27,6780.0,239.1156,239.1642,238.8439,239.0283,6780.0
2022-03-17 15:00:00,246.21,246.22,245.96,246.22,4043.0,238.9701,238.9798,238.7274,238.9798,4043.0
2022-03-17 15:05:00,246.26,246.29,246.0,246.07,9979.0,239.0186,239.0477,238.7662,238.8342,9979.0
2022-03-17 15:10:00,246.06,246.09,245.67,245.97,13427.0,238.8245,238.8536,238.4459,238.7371,13427.0
2022-03-17 15:15:00,245.94,246.25,245.93,246.25,8893.0,238.708,239.0089,238.6983,239.0089,8893.0
2022-03-17 15:20:00,246.3,246.32,246.12,246.12,2984.0,239.0574,239.0768,238.8827,238.8827,2984.0
2022-03-17 15:25:00,246.28,246.47,246.23,246.23,4210.0,239.038,239.2224,238.9895,238.9895,4210.0
2022-03-17 15:30:00,246.32,246.53,246.25,246.45,7436.0,239.0768,239.2806,239.0089,239.203,7436.0
2022-03-17 15:35:00,246.44,246.77,246.36,246.67,19501.0,239.1933,239.5136,239.1156,239.4165,19501.0
2022-03-17 15:40:00,246.67,247.1,246.65,247.1,15674.0,239.4165,239.8339,239.3971,239.8339,15674.0
2022-03-17 15:45:00,247.02,247.14,246.92,247.14,29062.0,239.7562,239.8727,239.6592,239.8727,29062.0
2022-03-17 15:50:00,247.21,247.51,246.92,247.12,38577.0,239.9407,240.2318,239.6592,239.8533,38577.0
2022-03-17 15:55:00,247.17,247.53,246.9,247.53,73742.0,239.9018,240.2512,239.6398,240.2512,73742.0
2022-03-18 09:30:00,248.13,248.13,246.59,246.59,355875.0,240.8336,240.8336,239.3389,239.3389,355875.0
2022-03-18 09:35:00,247.08,247.69,246.97,247.14,4504.0,239.8145,240.4065,239.7077,239.8727,4504.0
2022-03-18 09:40:00,247.2,247.2,246.59,247.2,1488.0,239.9309,239.9309,239.3389,239.9309,1488.0
2022-03-18 09:45:00,247.34,247.34,246.09,246.64,4807.0,240.0668,240.0668,238.8536,239.3874,4807.0
2022-03-18 09:50:00,246.33,246.44,245.76,246.01,2039.0,239.0865,239.1933,238.5333,238.7759,2039.0
2022-03-18 09:55:00,246.06,246.07,245.44,245.86,5298.0,238.8245,238.8342,238.2227,238.6303,5298.0
2022-03-18 10:00:00,245.92,246.83,245.6,246.83,13953.0,238.6886,239.5718,238.378,239.5718,13953.0
2022-03-18 10:05:00,246.86,246.86,246.38,246.45,1751.0,239.6009,239.6009,239.1351,239.203,1751.0
2022-03-18 10:10:00,246.6,247.21,246.59,246.77,5725.0,239.3486,239.9407,239.3389,239.5136,5725.0
2022-03-18 10:15:00,246.86,247.13,246.75,246.96,2438.0,239.6009,239.863,239.4942,239.698,2438.0
2022-03-18 10:20:00,246.86,246.89,246.53,246.54,3875.0,239.6009,239.6301,239.2806,239.2904,3875.0
2022-03-18 10:25:00,246.53,246.81,246.21,246.23,6591.0,239.2806,239.5524,238.9701,238.9895,6591.0
2022-03-18 10:30:00,246.09,246.7,245.9,246.27,4032.0,238.8536,239.4456,238.6692,239.0283,4032.0
2022-03-18 10:35:00,246.26,246.26,245.38,245.38,1512.0,239.0186,239.0186,238.1645,238.1645,1512.0
2022-03-18 10:40:00,245.27,245.78,245.27,245.72,4382.0,238.0577,238.5527,238.0577,238.4945,4382.0
2022-03-18 10:45:00,245.53,246.13,245.51,245.85,3051.0,238.3101,238.8924,238.2906,238.6206,3051.0
2022-03-18 10:50:00,245.67,245.67,245.36,245.47,3234.0,238.4459,238.4459,238.1451,238.2518,3234.0
2022-03-18 10:55:00,245.36,245.72,244.88,244.98,23895.0,238.1451,238.4945,237.6792,237.7762,23895.0
2022-03-18 11:00:00,245.19,245.98,245.19,245.98,7018.0,237.9801,238.7468,237.9801,238.7468,7018.0
2022-03-18 11:05:00,245.98,246.58,245.87,246.35,3690.0,238.7468,239.3292,238.6401,239.1059,3690.0
2022-03-18 11:10:00,246.37,246.59,246.1,246.23,3684.0,239.1254,239.3389,238.8633,238.9895,3684.0
2022-03-18 11:15:00,246.18,246.37,246.03,246.37,4501.0,238.9409,239.1254,238.7954,239.1254,4501.0
2022-03-18 11:20:00,246.28,246.28,245.81,246.02,5978.0,239.038,239.038,238.5818,238.7856,5978.0
2022-03-18 11:25:00,246.14,246.24,245.81,246.09,6367.0,238.9021,238.9992,238.5818,238.8536,6367.0
2022-03-18 11:30:00,246.11,246.58,246.09,246.4,4971.0,238.873,239.3292,238.8536,239.1545,4971.0
2022-03-18 11:35:00,246.41,247.24,246.31,246.86,4385.0,239.1642,239.9698,239.0671,239.6009,4385.0
2022-03-18 11:40:00,246.6,246.6,246.08,246.08,3000.0,239.3486,239.3486,238.8439,238.8439,3000.0
2022-03-18 11:45:00,246.16,246.34,246.15,246.23,2423.0,238.9215,239.0962,238.9118,238.9895,2423.0
2022-03-18 11:50:00,246.15,246.64,246.11,246.12,5452.0,238.9118,239.3874,238.873,238.8827,5452.0
2022-03-18 11:55:00,246.32,246.34,246.11,246.17,3031.0,239.0768,239.0962,238.873,238.9312,3031.0
2022-03-18 12:00:00,246.09,246.25,245.99,245.99,4792.0,238.8536,239.0089,238.7565,238.7565,4792.0
2022-03-18 12:05:00,245.93,246.2,245.91,246.08,7853.0,238.6983,238.9604,238.6789,238.8439,7853.0
2022-03-18 12:10:00,245.97,246.23,245.94,246.08,7088.0,238.7371,238.9895,238.708,238.8439,7088.0
2022-03-18 12:15:00,245.97,246.37,245.97,246.36,5829.0,238.7371,239.1254,238.7371,239.1156,5829.0
2022-03-18 12:20:00,246.17,246.53,246.04,246.53,1690.0,238.9312,239.2806,238.8051,239.2806,1690.0
2022-03-18 12:25:00,246.48,246.75,246.34,246.61,3266.0,239.2321,239.4942,239.0962,239.3583,3266.0
2022-03-18 12:30:00,246.71,247.13,246.71,246.98,2744.0,239.4554,239.863,239.4554,239.7174,2744.0
2022-03-18 12:35:00,247.04,247.29,247.02,247.17,2139.0,239.7757,240.0183,239.7562,239.9018,2139.0
2022-03-18 12:40:00,247.2,247.39,247.19,247.31,3443.0,239.9309,240.1154,239.9212,240.0377,3443.0
2022-03-18 12:45:00,247.29,247.29,247.01,247.08,2984.0,240.0183,240.0183,239.7465,239.8145,2984.0
2022-03-18 12:50:00,247.06,247.39,247.06,247.39,2117.0,239.7951,240.1154,239.7951,240.1154,2117.0
2022-03-18 12:55:00,247.29,247.46,247.22,247.3,7296.0,240.0183,240.1833,239.9504,240.028,7296.0
2022-03-18 13:00:00,247.31,247.74,247.31,247.59,5085.0,240.0377,240.4551,240.0377,240.3095,5085.0
2022-03-18 13:05:00,247.58,248.0,247.56,247.88,3790.0,240.2998,240.7074,240.2804,240.5909,3790.0
2022-03-18 13:10:00,247.81,247.97,247.61,247.62,4396.0,240.523,240.6783,240.3289,240.3386,4396.0
2022-03-18 13:15:00,247.46,247.55,247.05,247.05,3531.0,240.1833,240.2707,239.7854,239.7854,3531.0
2022-03-18 13:20:00,247.04,247.15,246.81,246.95,3440.0,239.7757,239.8824,239.5524,239.6883,3440.0
2022-03-18 13:25:00,247.05,247.4,247.05,247.4,2012.0,239.7854,240.1251,239.7854,240.1251,2012.0
2022-03-18 13:30:00,247.38,247.45,247.19,247.39,2847.0,240.1057,240.1736,239.9212,240.1154,2847.0
2022-03-18 13:35:00,247.39,247.49,247.09,247.13,3613.0,240.1154,240.2124,239.8242,239.863,3613.0
2022-03-18 13:40:00,247.09,247.2,246.95,247.16,4127.0,239.8242,239.9309,239.6883,239.8921,4127.0
2022-03-18 13:45:00,247.08,247.36,247.08,247.21,23141.0,239.8145,240.0862,239.8145,239.9407,23141.0
2022-03-18 13:50:00,247.25,247.32,247.12,247.24,3054.0,239.9795,240.0474,239.8533,239.9698,3054.0
2022-03-18 13:55:00,247.31,247.69,247.31,247.39,6636.0,240.0377,240.4065,240.0377,240.1154,6636.0
2022-03-18 14:00:00,247.49,247.72,247.45,247.49,3847.0,240.2124,240.4357,240.1736,240.2124,3847.0
2022-03-18 14:05:00,247.42,247.77,247.42,247.67,3062.0,240.1445,240.4842,240.1445,240.3871,3062.0
2022-03-18 14:10:00,247.63,248.05,247.61,248.05,3367.0,240.3483,240.756,240.3289,240.756,3367.0
2022-03-18 14:15:00,248.11,248.43,248.09,248.32,2993.0,240.8142,241.1248,240.7948,241.018,2993.0
2022-03-18 14:20:00,248.29,248.3,248.09,248.3,2118.0,240.9889,240.9986,240.7948,240.9986,2118.0
2022-03-18 14:25:00,248.31,248.48,248.03,248.38,5169.0,241.0083,241.1733,240.7365,241.0762,5169.0
2022-03-18 14:30:00,248.48,248.72,248.16,248.7,10256.0,241.1733,241.4062,240.8627,241.3868,10256.0
2022-03-18 14:35:00,248.64,249.09,248.64,248.99,5710.0,241.3286,241.7654,241.3286,241.6683,5710.0
2022-03-18 14:40:00,249.05,249.2,248.75,248.83,3899.0,241.7265,241.8721,241.4354,241.513,3899.0
2022-03-18 14:45:00,249.02,249.27,249.01,249.15,4436.0,241.6974,241.9401,241.6877,241.8236,4436.0
2022-03-18 14:50:00,249.14,249.28,249.04,249.28,3335.0,241.8139,241.9498,241.7168,241.9498,3335.0
2022-03-18 14:55:00,249.19,249.4,249.16,249.32,6666.0,241.8624,242.0663,241.8333,241.9886,6666.0
2022-03-18 15:00:00,249.29,249.66,249.27,249.48,4195.0,241.9595,242.3186,241.9401,242.1439,4195.0
2022-03-18 15:05:00,249.52,249.85,249.51,249.85,3509.0,242.1827,242.503,242.173,242.503,3509.0
2022-03-18 15:10:00,249.8,250.19,249.72,250.16,13194.0,242.4545,242.833,242.3768,242.8039,13194.0
2022-03-18 15:15:00,250.11,250.45,249.97,250.45,6420.0,242.7554,243.0854,242.6195,243.0854,6420.0
2022-03-18 15:20:00,250.36,250.58,250.24,250.52,7631.0,242.998,243.2116,242.8816,243.1533,7631.0
2022-03-18 15:25:00,250.52,250.85,250.45,250.74,11636.0,243.1533,243.4736,243.0854,243.3669,11636.0
2022-03-18 15:30:00,250.82,251.58,250.82,251.58,14288.0,243.4445,244.1821,243.4445,244.1821,14288.0
2022-03-18 15:35:00,251.6,251.96,251.34,251.96,36879.0,244.2016,244.551,243.9492,244.551,36879.0
2022-03-18 15:40:00,251.95,252.62,251.66,252.57,46093.0,244.5413,245.1916,244.2598,245.143,46093.0
2022-03-18 15:45:00,252.48,252.63,252.01,252.54,32293.0,245.0557,245.2013,244.5995,245.1139,32293.0
2022-03-18 15:50:00,252.46,252.59,251.41,251.94,48264.0,245.0363,245.1624,244.0171,244.5316,48264.0
2022-03-18 15:55:00,252.01,252.09,251.34,251.57,77468.0,244.5995,244.6772,243.9492,244.1724,77468.0
2022-03-21 09:30:00,251.2,251.88,250.36,251.02,20174.0,243.8133,244.4733,242.998,243.6386,20174.0
2022-03-21 09:35:00,251.16,251.36,250.67,250.99,3648.0,243.7745,243.9686,243.2989,243.6095,3648.0
2022-03-21 09:40:00,250.81,250.99,249.29,249.68,5362.0,243.4348,243.6095,241.9595,242.338,5362.0
2022-03-21 09:45:00,249.59,249.69,248.37,248.38,10839.0,242.2507,242.3477,241.0665,241.0762,10839.0
2022-03-21 09:50:00,248.45,248.86,247.35,247.5,18797.0,241.1442,241.5421,240.0765,240.2221,18797.0
2022-03-21 09:55:00,247.52,247.72,246.44,246.44,23131.0,240.2415,240.4357,239.1933,239.1933,23131.0
2022-03-21 10:00:00,246.66,246.73,245.56,245.78,10468.0,239.4068,239.4748,238.3392,238.5527,10468.0
2022-03-21 10:05:00,245.67,245.79,244.96,245.08,9911.0,238.4459,238.5624,237.7568,237.8733,9911.0
2022-03-21 10:10:00,245.2,245.43,244.7,244.7,10057.0,237.9898,238.213,237.5045,237.5045,10057.0
2022-03-21 10:15:00,244.69,244.87,244.5,244.85,16905.0,237.4948,237.6695,237.3103,237.65,16905.0
2022-03-21 10:20:00,244.81,245.01,244.37,244.98,9057.0,237.6112,237.8053,237.1842,237.7762,9057.0
2022-03-21 10:25:00,244.88,245.19,244.71,245.11,4059.0,237.6792,237.9801,237.5142,237.9024,4059.0
2022-03-21 10:30:00,245.02,245.02,244.69,244.69,7641.0,237.815,237.815,237.4948,237.4948,7641.0
2022-03-21 10:35:00,244.49,244.8,244.46,244.71,5830.0,237.3006,237.6015,237.2715,237.5142,5830.0
2022-03-21 10:40:00,244.79,245.58,244.78,245.58,3869.0,237.5918,238.3586,237.5821,238.3586,3869.0
2022-03-21 10:45:00,245.59,246.37,245.59,246.37,3837.0,238.3683,239.1254,238.3683,239.1254,3837.0
2022-03-21 10:50:00,246.39,246.4,245.78,246.2,5546.0,239.1448,239.1545,238.5527,238.9604,5546.0
2022-03-21 10:55:00,246.3,246.91,246.26,246.51,13222.0,239.0574,239.6495,239.0186,239.2612,13222.0
2022-03-21 11:00:00,246.5,246.77,246.5,246.59,2425.0,239.2515,239.5136,239.2515,239.3389,2425.0
2022-03-21 11:05:00,246.59,246.8,246.04,246.11,6503.0,239.3389,239.5427,238.8051,238.873,6503.0
2022-03-21 11:10:00,246.04,246.43,246.04,246.39,2211.0,238.8051,239.1836,238.8051,239.1448,2211.0
2022-03-21 11:15:00,246.41,246.96,246.14,246.86,3292.0,239.1642,239.698,238.9021,239.6009,3292.0
2022-03-21 11:20:00,246.87,247.58,246.76,247.47,8087.0,239.6106,240.2998,239.5039,240.193,8087.0
2022-03-21 11:25:00,247.45,247.75,247.39,247.73,4426.0,240.1736,240.4648,240.1154,240.4454,4426.0
2022-03-21 11:30:00,247.67,247.71,247.37,247.37,5029.0,240.3871,240.4259,240.0959,240.0959,5029.0
2022-03-21 11:35:00,247.39,247.44,246.34,246.34,7207.0,240.1154,240.1639,239.0962,239.0962,7207.0
2022-03-21 11:40:00,246.43,246.43,245.91,246.0,4460.0,239.1836,239.1836,238.6789,238.7662,4460.0
2022-03-21 11:45:00,246.0,246.43,246.0,246.28,4007.0,238.7662,239.1836,238.7662,239.038,4007.0
2022-03-21 11:50:00,246.37,246.8,246.36,246.53,5247.0,239.1254,239.5427,239.1156,239.2806,5247.0
2022-03-21 11:55:00,246.74,246.88,246.43,246.49,8641.0,239.4845,239.6204,239.1836,239.2418,8641.0
2022-03-21 12:00:00,246.56,246.56,246.09,246.22,4847.0,239.3098,239.3098,238.8536,238.9798,4847.0
2022-03-21 12:05:00,246.19,246.56,246.15,246.47,4068.0,238.9506,239.3098,238.9118,239.2224,4068.0
2022-03-21 12:10:00,246.37,246.63,246.33,246.53,3417.0,239.1254,239.3777,239.0865,239.2806,3417.0
2022-03-21 12:15:00,246.61,246.83,246.54,246.83,1623.0,239.3583,239.5718,239.2904,239.5718,1623.0
2022-03-21 12:20:00,246.94,247.04,246.85,247.02,2003.0,239.6786,239.7757,239.5912,239.7562,2003.0
2022-03-21 12:25:00,246.94,247.27,246.94,247.27,2622.0,239.6786,239.9989,239.6786,239.9989,2622.0
2022-03-21 12:30:00,247.24,247.26,245.86,245.93,5297.0,239.9698,239.9892,238.6303,238.6983,5297.0
2022-03-21 12:35:00,245.83,245.83,245.19,245.27,9262.0,238.6012,238.6012,237.9801,238.0577,9262.0
2022-03-21 12:40:00,245.34,245.81,245.33,245.73,4673.0,238.1256,238.5818,238.1159,238.5042,4673.0
2022-03-21 12:45:00,245.79,246.22,245.76,246.22,4021.0,238.5624,238.9798,238.5333,238.9798,4021.0
2022-03-21 12:50:00,246.04,246.05,245.38,245.38,2873.0,238.8051,238.8148,238.1645,238.1645,2873.0
2022-03-21 12:55:00,245.64,245.72,245.3,245.5,2404.0,238.4168,238.4945,238.0868,238.2809,2404.0
2022-03-21 13:00:00,245.23,245.41,245.0,245.0,2502.0,238.0189,238.1936,237.7956,237.7956,2502.0
2022-03-21 13:05:00,245.05,245.14,245.0,245.02,3351.0,237.8442,237.9315,237.7956,237.815,3351.0
2022-03-21 13:10:00,245.0,245.0,244.59,244.73,6647.0,237.7956,237.7956,237.3977,237.5336,6647.0
2022-03-21 13:15:00,244.69,244.82,244.36,244.38,5764.0,237.4948,237.6209,237.1745,237.1939,5764.0
2022-03-21 13:20:00,244.23,244.6,244.14,244.6,3338.0,237.0483,237.4074,236.9609,237.4074,3338.0
2022-03-21 13:25:00,244.48,244.67,244.32,244.32,1720.0,237.2909,237.4753,237.1356,237.1356,1720.0
2022-03-21 13:30:00,244.32,244.88,244.31,244.84,3052.0,237.1356,237.6792,237.1259,237.6403,3052.0
2022-03-21 13:35:00,244.84,244.96,244.64,244.8,3360.0,237.6403,237.7568,237.4462,237.6015,3360.0
2022-03-21 13:40:00,244.85,245.0,244.54,244.54,4230.0,237.65,237.7956,237.3492,237.3492,4230.0
2022-03-21 13:45:00,244.69,244.82,244.53,244.67,3050.0,237.4948,237.6209,237.3395,237.4753,3050.0
2022-03-21 13:50:00,244.75,244.93,244.6,244.9,3221.0,237.553,237.7277,237.4074,237.6986,3221.0
2022-03-21 13:55:00,244.95,244.95,244.68,244.75,3510.0,237.7471,237.7471,237.485,237.553,3510.0
2022-03-21 14:00:00,244.92,245.39,244.74,245.22,7492.0,237.718,238.1742,237.5433,238.0092,7492.0
2022-03-21 14:05:00,245.18,245.38,245.08,245.38,5214.0,237.9703,238.1645,237.8733,238.1645,5214.0
2022-03-21 14:10:00,245.33,245.34,245.0,245.12,7722.0,238.1159,238.1256,237.7956,237.9121,7722.0
2022-03-21 14:15:00,245.15,245.38,244.93,245.38,5210.0,237.9412,238.1645,237.7277,238.1645,5210.0
2022-03-21 14:20:00,245.38,246.11,245.38,245.98,4897.0,238.1645,238.873,238.1645,238.7468,4897.0
2022-03-21 14:25:00,246.06,246.29,245.95,245.99,2567.0,238.8245,239.0477,238.7177,238.7565,2567.0
2022-03-21 14:30:00,245.83,245.93,245.67,245.75,5228.0,238.6012,238.6983,238.4459,238.5236,5228.0
2022-03-21 14:35:00,245.81,245.83,245.57,245.73,4149.0,238.5818,238.6012,238.3489,238.5042,4149.0
2022-03-21 14:40:00,245.75,246.15,245.7,246.15,5279.0,238.5236,238.9118,238.4751,238.9118,5279.0
2022-03-21 14:45:00,246.19,246.39,246.0,246.0,2746.0,238.9506,239.1448,238.7662,238.7662,2746.0
2022-03-21 14:50:00,246.0,246.07,245.77,246.07,1502.0,238.7662,238.8342,238.543,238.8342,1502.0
2022-03-21 14:55:00,245.76,245.76,244.81,244.84,4306.0,238.5333,238.5333,237.6112,237.6403,4306.0
2022-03-21 15:00:00,244.87,244.94,244.75,244.82,2223.0,237.6695,237.7374,237.553,237.6209,2223.0
2022-03-21 15:05:00,244.85,244.91,244.72,244.77,5656.0,237.65,237.7083,237.5239,237.5724,5656.0
2022-03-21 15:10:00,244.83,245.11,244.81,245.07,4784.0,237.6306,237.9024,237.6112,237.8636,4784.0
2022-03-21 15:15:00,245.18,245.33,244.79,244.79,2708.0,237.9703,238.1159,237.5918,237.5918,2708.0
2022-03-21 15:20:00,244.72,245.13,244.71,245.12,3065.0,237.5239,237.9218,237.5142,237.9121,3065.0
2022-03-21 15:25:00,245.18,245.45,245.12,245.43,6663.0,237.9703,238.2324,237.9121,238.213,6663.0
2022-03-21 15:30:00,245.47,245.67,245.11,245.19,8028.0,238.2518,238.4459,237.9024,237.9801,8028.0
2022-03-21 15:35:00,245.2,245.28,244.78,244.87,9870.0,237.9898,238.0674,237.5821,237.6695,9870.0
2022-03-21 15:40:00,244.81,245.0,244.74,244.81,6862.0,237.6112,237.7956,237.5433,237.6112,6862.0
2022-03-21 15:45:00,244.8,244.88,244.23,244.24,10333.0,237.6015,237.6792,237.0483,237.058,10333.0
2022-03-21 15:50:00,244.27,244.8,244.22,244.7,28703.0,237.0871,237.6015,237.0386,237.5045,28703.0
2022-03-21 15:55:00,244.71,245.84,244.63,245.82,44064.0,237.5142,238.6109,237.4365,238.5915,44064.0
2022-03-22 09:30:00,251.49,251.49,249.04,249.72,32404.0,244.0948,244.0948,241.7168,242.3768,32404.0
2022-03-22 09:35:00,249.81,250.0,248.55,248.84,11022.0,242.4642,242.6486,241.2412,241.5227,11022.0
2022-03-22 09:40:00,248.82,250.5,248.7,250.22,13072.0,241.5033,243.1339,241.3868,242.8621,13072.0
2022-03-22 09:45:00,250.0,251.19,249.95,250.89,5869.0,242.6486,243.8036,242.6001,243.5124,5869.0
2022-03-22 09:50:00,250.94,250.94,250.11,250.24,4417.0,243.561,243.561,242.7554,242.8816,4417.0
2022-03-22 09:55:00,250.07,250.3,249.68,249.8,6977.0,242.7166,242.9398,242.338,242.4545,6977.0
2022-03-22 10:00:00,250.2,251.17,250.2,251.01,8072.0,242.8427,243.7842,242.8427,243.6289,8072.0
2022-03-22 10:05:00,251.09,251.13,250.22,250.24,9276.0,243.7066,243.7454,242.8621,242.8816,9276.0
2022-03-22 10:10:00,250.34,251.32,250.24,251.16,9733.0,242.9786,243.9298,242.8816,243.7745,9733.0
2022-03-22 10:15:00,251.13,251.61,251.13,251.29,10229.0,243.7454,244.2113,243.7454,243.9007,10229.0
2022-03-22 10:20:00,251.26,251.82,250.97,251.14,5230.0,243.8716,244.4151,243.5901,243.7551,5230.0
2022-03-22 10:25:00,251.24,251.51,250.72,250.79,5543.0,243.8521,244.1142,243.3474,243.4154,5543.0
2022-03-22 10:30:00,250.92,251.64,250.78,251.56,7872.0,243.5416,244.2404,243.4057,244.1627,7872.0
2022-03-22 10:35:00,251.47,251.85,251.36,251.49,8637.0,244.0754,244.4442,243.9686,244.0948,8637.0
2022-03-22 10:40:00,251.67,251.81,251.05,251.49,13813.0,244.2695,244.4054,243.6677,244.0948,13813.0
2022-03-22 10:45:00,251.3,251.84,251.09,251.71,19386.0,243.9104,244.4345,243.7066,244.3083,19386.0
2022-03-22 10:50:00,251.88,252.15,251.69,252.0,11186.0,244.4733,244.7354,244.2889,244.5898,11186.0
2022-03-22 10:55:00,252.0,252.07,251.35,251.52,5138.0,244.5898,244.6577,243.9589,244.1239,5138.0
2022-03-22 11:00:00,251.59,251.59,250.37,250.49,6775.0,244.1919,244.1919,243.0077,243.1242,6775.0
2022-03-22 11:05:00,250.43,251.45,250.43,251.45,12442.0,243.066,244.056,243.066,244.056,12442.0
2022-03-22 11:10:00,251.24,251.6,250.84,250.84,13624.0,243.8521,244.2016,243.4639,243.4639,13624.0
2022-03-22 11:15:00,250.97,251.24,250.97,251.17,2518.0,243.5901,243.8521,243.5901,243.7842,2518.0
2022-03-22 11:20:00,251.05,251.33,251.04,251.28,4106.0,243.6677,243.9395,243.658,243.891,4106.0
2022-03-22 11:25:00,251.24,251.81,251.1,251.81,18444.0,243.8521,244.4054,243.7163,244.4054,18444.0
2022-03-22 11:30:00,251.59,251.59,250.34,250.62,8470.0,244.1919,244.1919,242.9786,243.2504,8470.0
2022-03-22 11:35:00,250.52,251.09,250.51,250.93,7428.0,243.1533,243.7066,243.1436,243.5513,7428.0
2022-03-22 11:40:00,250.84,251.08,250.28,250.3,10976.0,243.4639,243.6969,242.9204,242.9398,10976.0
2022-03-22 11:45:00,250.41,250.78,250.4,250.76,2613.0,243.0466,243.4057,243.0368,243.3863,2613.0
2022-03-22 11:50:00,250.73,251.12,250.49,250.96,7756.0,243.3571,243.7357,243.1242,243.5804,7756.0
2022-03-22 11:55:00,250.87,251.17,250.82,250.82,5635.0,243.493,243.7842,243.4445,243.4445,5635.0
2022-03-22 12:00:00,250.73,250.96,250.73,250.86,3220.0,243.3571,243.5804,243.3571,243.4833,3220.0
2022-03-22 12:05:00,250.99,251.42,250.86,251.41,11277.0,243.6095,244.0269,243.4833,244.0171,11277.0
2022-03-22 12:10:00,251.43,251.45,250.98,251.1,3733.0,244.0366,244.056,243.5998,243.7163,3733.0
2022-03-22 12:15:00,250.84,250.85,250.46,250.47,2646.0,243.4639,243.4736,243.0951,243.1048,2646.0
2022-03-22 12:20:00,250.34,250.54,250.0,250.54,9089.0,242.9786,243.1727,242.6486,243.1727,9089.0
2022-03-22 12:25:00,250.66,250.87,250.43,250.7,10238.0,243.2892,243.493,243.066,243.328,10238.0
2022-03-22 12:30:00,250.58,250.77,250.38,250.63,2264.0,243.2116,243.396,243.0174,243.2601,2264.0
2022-03-22 12:35:00,251.01,251.02,250.69,251.02,2847.0,243.6289,243.6386,243.3183,243.6386,2847.0
2022-03-22 12:40:00,250.96,251.17,250.85,250.9,4728.0,243.5804,243.7842,243.4736,243.5221,4728.0
2022-03-22 12:45:00,250.97,251.08,250.8,251.08,5509.0,243.5901,243.6969,243.4251,243.6969,5509.0
2022-03-22 12:50:00,251.25,251.37,251.13,251.27,1500.0,243.8619,243.9783,243.7454,243.8813,1500.0
2022-03-22 12:55:00,251.37,251.37,251.1,251.32,4160.0,243.9783,243.9783,243.7163,243.9298,4160.0
2022-03-22 13:00:00,251.17,251.59,251.11,251.29,8051.0,243.7842,244.1919,243.726,243.9007,8051.0
2022-03-22 13:05:00,251.3,251.54,251.29,251.36,8992.0,243.9104,244.1433,243.9007,243.9686,8992.0
2022-03-22 13:10:00,251.26,251.61,251.22,251.6,3878.0,243.8716,244.2113,243.8327,244.2016,3878.0
2022-03-22 13:15:00,251.54,251.59,251.11,251.12,3457.0,244.1433,244.1919,243.726,243.7357,3457.0
2022-03-22 13:20:00,251.0,251.11,250.88,250.97,2800.0,243.6192,243.726,243.5027,243.5901,2800.0
2022-03-22 13:25:00,251.18,251.18,250.88,250.9,3345.0,243.7939,243.7939,243.5027,243.5221,3345.0
2022-03-22 13:30:00,250.96,250.99,250.64,250.79,4873.0,243.5804,243.6095,243.2698,243.4154,4873.0
2022-03-22 13:35:00,250.76,250.76,250.2,250.32,2707.0,243.3863,243.3863,242.8427,242.9592,2707.0
2022-03-22 13:40:00,250.36,250.36,249.68,250.06,90861.0,242.998,242.998,242.338,242.7068,90861.0
2022-03-22 13:45:00,249.99,250.08,249.76,250.08,2898.0,242.6389,242.7263,242.4157,242.7263,2898.0
2022-03-22 13:50:00,250.1,250.25,249.78,249.79,11333.0,242.7457,242.8913,242.4351,242.4448,11333.0
2022-03-22 13:55:00,249.73,249.86,249.56,249.68,7020.0,242.3865,242.5127,242.2215,242.338,7020.0
2022-03-22 14:00:00,249.63,249.63,249.2,249.2,7793.0,242.2895,242.2895,241.8721,241.8721,7793.0
2022-03-22 14:05:00,249.24,249.61,249.23,249.61,1551.0,241.911,242.2701,241.9013,242.2701,1551.0
2022-03-22 14:10:00,249.62,249.8,249.55,249.71,3267.0,242.2798,242.4545,242.2118,242.3671,3267.0
2022-03-22 14:15:00,249.77,249.78,249.5,249.66,5664.0,242.4254,242.4351,242.1633,242.3186,5664.0
2022-03-22 14:20:00,249.65,249.68,249.05,249.13,4980.0,242.3089,242.338,241.7265,241.8042,4980.0
2022-03-22 14:25:00,249.01,249.01,248.81,248.93,3529.0,241.6877,241.6877,241.4936,241.6101,3529.0
2022-03-22 14:30:00,248.95,249.42,248.84,249.42,7739.0,241.6295,242.0857,241.5227,242.0857,7739.0
2022-03-22 14:35:00,249.36,249.42,249.18,249.39,4030.0,242.0274,242.0857,241.8527,242.0565,4030.0
2022-03-22 14:40:00,249.35,249.44,249.27,249.43,11256.0,242.0177,242.1051,241.9401,242.0954,11256.0
2022-03-22 14:45:00,249.46,249.62,249.32,249.43,7559.0,242.1245,242.2798,241.9886,242.0954,7559.0
2022-03-22 14:50:00,249.43,249.73,249.35,249.62,3904.0,242.0954,242.3865,242.0177,242.2798,3904.0
2022-03-22 14:55:00,249.8,249.87,249.48,249.5,18820.0,242.4545,242.5224,242.1439,242.1633,18820.0
2022-03-22 15:00:00,249.49,249.82,249.44,249.76,13006.0,242.1536,242.4739,242.1051,242.4157,13006.0
2022-03-22 15:05:00,249.77,249.83,249.52,249.58,5437.0,242.4254,242.4836,242.1827,242.241,5437.0
2022-03-22 15:10:00,249.58,249.7,249.47,249.55,7519.0,242.241,242.3574,242.1342,242.2118,7519.0
2022-03-22 15:15:00,249.56,249.78,249.46,249.49,12633.0,242.2215,242.4351,242.1245,242.1536,12633.0
2022-03-22 15:20:00,249.48,249.6,249.4,249.49,26409.0,242.1439,242.2604,242.0663,242.1536,26409.0
2022-03-22 15:25:00,249.49,249.56,249.09,249.12,7730.0,242.1536,242.2215,241.7654,241.7945,7730.0
2022-03-22 15:30:00,249.05,249.31,248.97,249.28,9930.0,241.7265,241.9789,241.6489,241.9498,9930.0
2022-03-22 15:35:00,249.34,249.48,249.18,249.45,8761.0,242.008,242.1439,241.8527,242.1148,8761.0
2022-03-22 15:40:00,249.51,249.85,249.36,249.78,8634.0,242.173,242.503,242.0274,242.4351,8634.0
2022-03-22 15:45:00,249.74,250.36,249.74,250.22,15767.0,242.3963,242.998,242.3963,242.8621,15767.0
2022-03-22 15:50:00,250.27,250.62,249.61,249.61,19547.0,242.9107,243.2504,242.2701,242.2701,19547.0
2022-03-22 15:55:00,249.59,250.37,249.5,250.37,68218.0,242.2507,243.0077,242.1633,243.0077,68218.0
2022-03-23 09:30:00,248.42,249.32,246.93,247.62,32443.0,241.1151,241.9886,239.6689,240.3386,32443.0
2022-03-23 09:35:00,247.38,248.78,247.38,248.12,22815.0,240.1057,241.4645,240.1057,240.8239,22815.0
2022-03-23 09:40:00,247.89,248.51,247.68,248.05,9282.0,240.6007,241.2024,240.3968,240.756,9282.0
2022-03-23 09:45:00,247.79,248.22,247.1,248.22,12478.0,240.5036,240.921,239.8339,240.921,12478.0
2022-03-23 09:50:00,248.34,248.83,248.2,248.78,55388.0,241.0374,241.513,240.9015,241.4645,55388.0
2022-03-23 09:55:00,248.79,249.4,248.79,248.86,4075.0,241.4742,242.0663,241.4742,241.5421,4075.0
2022-03-23 10:00:00,248.67,249.03,248.6,248.79,13898.0,241.3577,241.7071,241.2898,241.4742,13898.0
2022-03-23 10:05:00,248.64,249.34,248.63,248.91,3707.0,241.3286,242.008,241.3189,241.5907,3707.0
2022-03-23 10:10:00,248.96,248.97,248.54,248.84,3399.0,241.6392,241.6489,241.2315,241.5227,3399.0
2022-03-23 10:15:00,248.97,249.12,248.54,248.8,8482.0,241.6489,241.7945,241.2315,241.4839,8482.0
2022-03-23 10:20:00,248.83,249.15,248.76,249.15,1751.0,241.513,241.8236,241.4451,241.8236,1751.0
2022-03-23 10:25:00,249.22,249.22,248.82,249.13,14231.0,241.8915,241.8915,241.5033,241.8042,14231.0
2022-03-23 10:30:00,249.03,249.76,249.03,249.11,15129.0,241.7071,242.4157,241.7071,241.7848,15129.0
2022-03-23 10:35:00,249.19,249.19,248.56,248.66,4191.0,241.8624,241.8624,241.251,241.348,4191.0
2022-03-23 10:40:00,248.75,248.83,248.25,248.37,1845.0,241.4354,241.513,240.9501,241.0665,1845.0
2022-03-23 10:45:00,248.24,248.25,247.79,247.82,6315.0,240.9404,240.9501,240.5036,240.5327,6315.0
2022-03-23 10:50:00,247.89,247.93,247.47,247.84,4736.0,240.6007,240.6395,240.193,240.5521,4736.0
2022-03-23 10:55:00,247.63,247.71,247.32,247.32,1710.0,240.3483,240.4259,240.0474,240.0474,1710.0
2022-03-23 11:00:00,247.24,247.63,247.24,247.46,2445.0,239.9698,240.3483,239.9698,240.1833,2445.0
2022-03-23 11:05:00,247.5,247.69,247.47,247.69,2900.0,240.2221,240.4065,240.193,240.4065,2900.0
2022-03-23 11:10:00,247.46,247.74,247.32,247.74,3472.0,240.1833,240.4551,240.0474,240.4551,3472.0
2022-03-23 11:15:00,247.73,247.87,247.61,247.87,1843.0,240.4454,240.5812,240.3289,240.5812,1843.0
2022-03-23 11:20:00,247.96,248.24,247.76,248.03,1611.0,240.6686,240.9404,240.4745,240.7365,1611.0
2022-03-23 11:25:00,248.09,248.44,248.08,248.17,4698.0,240.7948,241.1345,240.7851,240.8724,4698.0
2022-03-23 11:30:00,248.06,248.08,247.66,247.66,3256.0,240.7657,240.7851,240.3774,240.3774,3256.0
2022-03-23 11:35:00,247.71,247.71,247.54,247.63,979.0,240.4259,240.4259,240.2609,240.3483,979.0
2022-03-23 11:40:00,247.64,247.64,247.44,247.46,2213.0,240.358,240.358,240.1639,240.1833,2213.0
2022-03-23 11:45:00,247.54,247.65,247.38,247.64,2754.0,240.2609,240.3677,240.1057,240.358,2754.0
2022-03-23 11:50:00,247.91,247.91,247.62,247.74,3792.0,240.6201,240.6201,240.3386,240.4551,3792.0
2022-03-23 11:55:00,247.68,247.68,247.38,247.48,930.0,240.3968,240.3968,240.1057,240.2027,930.0
2022-03-23 12:00:00,247.59,248.16,247.59,247.88,4793.0,240.3095,240.8627,240.3095,240.5909,4793.0
2022-03-23 12:05:00,247.87,248.01,247.6,247.95,6075.0,240.5812,240.7171,240.3192,240.6589,6075.0
2022-03-23 12:10:00,247.87,247.87,247.42,247.66,3098.0,240.5812,240.5812,240.1445,240.3774,3098.0
2022-03-23 12:15:00,247.88,248.1,247.73,248.01,1847.0,240.5909,240.8045,240.4454,240.7171,1847.0
2022-03-23 12:20:00,248.08,248.08,247.91,247.91,1258.0,240.7851,240.7851,240.6201,240.6201,1258.0
2022-03-23 12:25:00,247.83,247.85,247.52,247.74,6629.0,240.5424,240.5618,240.2415,240.4551,6629.0
2022-03-23 12:30:00,247.76,247.89,247.62,247.72,4092.0,240.4745,240.6007,240.3386,240.4357,4092.0
2022-03-23 12:35:00,247.64,247.73,247.5,247.73,1638.0,240.358,240.4454,240.2221,240.4454,1638.0
2022-03-23 12:40:00,247.62,248.1,247.62,247.89,29568.0,240.3386,240.8045,240.3386,240.6007,29568.0
2022-03-23 12:45:00,247.79,248.09,247.59,247.98,4363.0,240.5036,240.7948,240.3095,240.688,4363.0
2022-03-23 12:50:00,247.95,248.08,247.93,248.04,1658.0,240.6589,240.7851,240.6395,240.7462,1658.0
2022-03-23 12:55:00,247.9,248.58,247.79,248.56,8639.0,240.6104,241.2704,240.5036,241.251,8639.0
2022-03-23 13:00:00,248.39,248.4,247.89,247.97,5249.0,241.086,241.0957,240.6007,240.6783,5249.0
2022-03-23 13:05:00,247.98,248.18,247.95,248.04,2794.0,240.688,240.8821,240.6589,240.7462,2794.0
2022-03-23 13:10:00,248.03,248.07,247.74,247.81,3304.0,240.7365,240.7754,240.4551,240.523,3304.0
2022-03-23 13:15:00,247.81,247.92,247.6,247.64,5570.0,240.523,240.6298,240.3192,240.358,5570.0
2022-03-23 13:20:00,247.71,247.74,247.42,247.65,9443.0,240.4259,240.4551,240.1445,240.3677,9443.0
2022-03-23 13:25:00,247.54,247.93,247.41,247.56,25234.0,240.2609,240.6395,240.1348,240.2804,25234.0
2022-03-23 13:30:00,247.55,247.88,247.45,247.78,17878.0,240.2707,240.5909,240.1736,240.4939,17878.0
2022-03-23 13:35:00,247.78,247.99,247.67,247.83,2748.0,240.4939,240.6977,240.3871,240.5424,2748.0
2022-03-23 13:40:00,247.8,247.8,247.37,247.37,1785.0,240.5133,240.5133,240.0959,240.0959,1785.0
2022-03-23 13:45:00,247.15,247.24,246.9,247.0,2668.0,239.8824,239.9698,239.6398,239.7368,2668.0
2022-03-23 13:50:00,246.99,247.47,246.99,247.38,7553.0,239.7271,240.193,239.7271,240.1057,7553.0
2022-03-23 13:55:00,247.49,247.83,247.43,247.73,5033.0,240.2124,240.5424,240.1542,240.4454,5033.0
2022-03-23 14:00:00,247.82,248.1,247.74,247.98,5583.0,240.5327,240.8045,240.4551,240.688,5583.0
2022-03-23 14:05:00,247.95,248.0,247.57,247.58,4611.0,240.6589,240.7074,240.2901,240.2998,4611.0
2022-03-23 14:10:00,247.56,247.62,247.28,247.47,7836.0,240.2804,240.3386,240.0086,240.193,7836.0
2022-03-23 14:15:00,247.43,247.87,247.43,247.87,6029.0,240.1542,240.5812,240.1542,240.5812,6029.0
2022-03-23 14:20:00,248.0,248.01,247.85,247.86,5888.0,240.7074,240.7171,240.5618,240.5715,5888.0
2022-03-23 14:25:00,247.85,248.1,247.84,248.0,3451.0,240.5618,240.8045,240.5521,240.7074,3451.0
2022-03-23 14:30:00,247.9,247.98,247.6,247.6,22680.0,240.6104,240.688,240.3192,240.3192,22680.0
2022-03-23 14:35:00,247.4,247.7,247.13,247.7,9659.0,240.1251,240.4162,239.863,240.4162,9659.0
2022-03-23 14:40:00,247.76,247.8,247.64,247.69,1712.0,240.4745,240.5133,240.358,240.4065,1712.0
2022-03-23 14:45:00,247.75,247.87,247.68,247.77,1982.0,240.4648,240.5812,240.3968,240.4842,1982.0
2022-03-23 14:50:00,247.79,247.93,247.56,247.72,9030.0,240.5036,240.6395,240.2804,240.4357,9030.0
2022-03-23 14:55:00,247.68,247.68,247.19,247.2,9305.0,240.3968,240.3968,239.9212,239.9309,9305.0
2022-03-23 15:00:00,247.31,247.56,247.18,247.45,7075.0,240.0377,240.2804,239.9115,240.1736,7075.0
2022-03-23 15:05:00,247.34,247.75,247.19,247.41,25281.0,240.0668,240.4648,239.9212,240.1348,25281.0
2022-03-23 15:10:00,247.45,247.63,247.36,247.59,18669.0,240.1736,240.3483,240.0862,240.3095,18669.0
2022-03-23 15:15:00,247.56,247.76,247.5,247.54,10092.0,240.2804,240.4745,240.2221,240.2609,10092.0
2022-03-23 15:20:00,247.44,247.73,247.44,247.7,8851.0,240.1639,240.4454,240.1639,240.4162,8851.0
2022-03-23 15:25:00,247.68,247.89,247.68,247.86,4487.0,240.3968,240.6007,240.3968,240.5715,4487.0
2022-03-23 15:30:00,247.86,247.9,247.17,247.18,6122.0,240.5715,240.6104,239.9018,239.9115,6122.0
2022-03-23 15:35:00,247.19,247.31,246.8,247.14,11646.0,239.9212,240.0377,239.5427,239.8727,11646.0
2022-03-23 15:40:00,247.08,247.6,247.02,247.57,18979.0,239.8145,240.3192,239.7562,240.2901,18979.0
2022-03-23 15:45:00,247.64,247.92,247.51,247.64,12271.0,240.358,240.6298,240.2318,240.358,12271.0
2022-03-23 15:50:00,247.71,247.71,247.26,247.31,20104.0,240.4259,240.4259,239.9892,240.0377,20104.0
2022-03-23 15:55:00,247.35,247.79,247.35,247.58,72314.0,240.0765,240.5036,240.0765,240.2998,72314.0
2022-03-24 09:30:00,248.46,249.03,247.11,247.39,19849.0,241.1539,241.7071,239.8436,240.1154,19849.0
2022-03-24 09:35:00,247.48,248.35,247.48,248.0,8973.0,240.2027,241.0471,240.2027,240.7074,8973.0
2022-03-24 09:40:00,247.91,248.62,247.76,248.13,4344.0,240.6201,241.3092,240.4745,240.8336,4344.0
2022-03-24 09:45:00,248.09,248.46,247.85,248.0,9102.0,240.7948,241.1539,240.5618,240.7074,9102.0
2022-03-24 09:50:00,248.03,248.16,246.6,247.5,19842.0,240.7365,240.8627,239.3486,240.2221,19842.0
2022-03-24 09:55:00,247.63,247.63,247.0,247.21,4116.0,240.3483,240.3483,239.7368,239.9407,4116.0
2022-03-24 10:00:00,247.12,248.14,247.07,247.76,5578.0,239.8533,240.8433,239.8048,240.4745,5578.0
2022-03-24 10:05:00,247.77,248.01,247.5,247.99,11643.0,240.4842,240.7171,240.2221,240.6977,11643.0
2022-03-24 10:10:00,248.0,248.0,247.72,247.85,6556.0,240.7074,240.7074,240.4357,240.5618,6556.0
2022-03-24 10:15:00,247.88,248.12,247.71,247.72,5249.0,240.5909,240.8239,240.4259,240.4357,5249.0
2022-03-24 10:20:00,247.76,248.06,247.76,248.0,6538.0,240.4745,240.7657,240.4745,240.7074,6538.0
2022-03-24 10:25:00,248.05,248.1,247.85,248.0,5662.0,240.756,240.8045,240.5618,240.7074,5662.0
2022-03-24 10:30:00,248.0,248.22,247.98,248.22,7650.0,240.7074,240.921,240.688,240.921,7650.0
2022-03-24 10:35:00,248.26,248.3,247.89,247.91,3167.0,240.9598,240.9986,240.6007,240.6201,3167.0
2022-03-24 10:40:00,247.89,248.31,247.7,248.25,10888.0,240.6007,241.0083,240.4162,240.9501,10888.0
2022-03-24 10:45:00,248.26,248.3,248.06,248.13,8521.0,240.9598,240.9986,240.7657,240.8336,8521.0
2022-03-24 10:50:00,247.92,248.07,247.69,248.04,6382.0,240.6298,240.7754,240.4065,240.7462,6382.0
2022-03-24 10:55:00,248.2,248.21,247.74,247.77,4329.0,240.9015,240.9112,240.4551,240.4842,4329.0
2022-03-24 11:00:00,247.78,248.52,247.7,247.81,7355.0,240.4939,241.2121,240.4162,240.523,7355.0
2022-03-24 11:05:00,247.94,247.94,247.39,247.68,10251.0,240.6492,240.6492,240.1154,240.3968,10251.0
2022-03-24 11:10:00,247.48,248.12,247.48,247.89,6917.0,240.2027,240.8239,240.2027,240.6007,6917.0
2022-03-24 11:15:00,247.91,248.02,247.68,247.86,5895.0,240.6201,240.7268,240.3968,240.5715,5895.0
2022-03-24 11:20:00,247.85,248.04,247.77,247.85,5144.0,240.5618,240.7462,240.4842,240.5618,5144.0
2022-03-24 11:25:00,247.83,248.35,247.69,248.35,9453.0,240.5424,241.0471,240.4065,241.0471,9453.0
2022-03-24 11:30:00,248.38,248.43,248.14,248.27,7174.0,241.0762,241.1248,240.8433,240.9695,7174.0
2022-03-24 11:35:00,248.28,248.63,248.03,248.39,13132.0,240.9792,241.3189,240.7365,241.086,13132.0
2022-03-24 11:40:00,248.49,248.91,248.47,248.82,2719.0,241.183,241.5907,241.1636,241.5033,2719.0
2022-03-24 11:45:00,248.78,249.2,248.73,248.99,4462.0,241.4645,241.8721,241.416,241.6683,4462.0
2022-03-24 11:50:00,248.85,249.0,248.69,249.0,6672.0,241.5324,241.678,241.3771,241.678,6672.0
2022-03-24 11:55:00,249.03,249.28,248.92,249.07,4791.0,241.7071,241.9498,241.6004,241.746,4791.0
2022-03-24 12:00:00,249.09,249.25,248.88,249.15,4224.0,241.7654,241.9207,241.5615,241.8236,4224.0
2022-03-24 12:05:00,248.95,249.17,248.83,249.04,3972.0,241.6295,241.843,241.513,241.7168,3972.0
2022-03-24 12:10:00,249.0,249.3,248.99,249.21,4500.0,241.678,241.9692,241.6683,241.8818,4500.0
2022-03-24 12:15:00,249.13,249.15,248.8,248.95,4541.0,241.8042,241.8236,241.4839,241.6295,4541.0
2022-03-24 12:20:00,248.94,249.21,248.74,248.75,4140.0,241.6198,241.8818,241.4257,241.4354,4140.0
2022-03-24 12:25:00,248.69,249.0,248.63,248.89,8828.0,241.3771,241.678,241.3189,241.5713,8828.0
2022-03-24 12:30:00,248.89,248.94,248.47,248.56,7732.0,241.5713,241.6198,241.1636,241.251,7732.0
2022-03-24 12:35:00,248.41,248.95,248.41,248.9,7334.0,241.1054,241.6295,241.1054,241.581,7334.0
2022-03-24 12:40:00,248.84,249.1,248.76,249.09,7282.0,241.5227,241.7751,241.4451,241.7654,7282.0
2022-03-24 12:45:00,249.15,249.15,248.77,248.78,4697.0,241.8236,241.8236,241.4548,241.4645,4697.0
2022-03-24 12:50:00,248.86,248.96,248.84,248.89,3137.0,241.5421,241.6392,241.5227,241.5713,3137.0
2022-03-24 12:55:00,248.9,248.9,248.73,248.74,3015.0,241.581,241.581,241.416,241.4257,3015.0
2022-03-24 13:00:00,248.73,249.04,248.63,248.68,12095.0,241.416,241.7168,241.3189,241.3674,12095.0
2022-03-24 13:05:00,248.77,248.86,248.52,248.61,4621.0,241.4548,241.5421,241.2121,241.2995,4621.0
2022-03-24 13:10:00,248.67,248.93,248.65,248.76,5011.0,241.3577,241.6101,241.3383,241.4451,5011.0
2022-03-24 13:15:00,248.81,248.92,248.75,248.92,5110.0,241.4936,241.6004,241.4354,241.6004,5110.0
2022-03-24 13:20:00,248.9,248.97,248.77,248.87,4009.0,241.581,241.6489,241.4548,241.5518,4009.0
2022-03-24 13:25:00,248.91,249.09,248.7,248.76,12658.0,241.5907,241.7654,241.3868,241.4451,12658.0
2022-03-24 13:30:00,248.71,248.99,248.65,248.99,14074.0,241.3965,241.6683,241.3383,241.6683,14074.0
2022-03-24 13:35:00,248.81,248.99,248.77,248.82,10096.0,241.4936,241.6683,241.4548,241.5033,10096.0
2022-03-24 13:40:00,248.8,249.0,248.72,248.8,19127.0,241.4839,241.678,241.4062,241.4839,19127.0
2022-03-24 13:45:00,248.83,249.06,248.81,249.06,6630.0,241.513,241.7363,241.4936,241.7363,6630.0
2022-03-24 13:50:00,249.02,249.12,248.95,249.09,6667.0,241.6974,241.7945,241.6295,241.7654,6667.0
2022-03-24 13:55:00,249.09,249.28,249.0,249.16,10089.0,241.7654,241.9498,241.678,241.8333,10089.0
2022-03-24 14:00:00,249.1,249.25,248.97,249.24,8583.0,241.7751,241.9207,241.6489,241.911,8583.0
2022-03-24 14:05:00,249.12,249.16,248.94,249.05,6787.0,241.7945,241.8333,241.6198,241.7265,6787.0
2022-03-24 14:10:00,249.0,249.42,248.9,249.07,26643.0,241.678,242.0857,241.581,241.746,26643.0
2022-03-24 14:15:00,249.02,249.12,248.89,249.01,9043.0,241.6974,241.7945,241.5713,241.6877,9043.0
2022-03-24 14:20:00,248.95,248.96,248.65,248.72,7357.0,241.6295,241.6392,241.3383,241.4062,7357.0
2022-03-24 14:25:00,248.72,248.84,248.72,248.73,4843.0,241.4062,241.5227,241.4062,241.416,4843.0
2022-03-24 14:30:00,248.74,248.74,248.39,248.39,3109.0,241.4257,241.4257,241.086,241.086,3109.0
2022-03-24 14:35:00,248.38,248.43,248.17,248.43,6000.0,241.0762,241.1248,240.8724,241.1248,6000.0
2022-03-24 14:40:00,248.4,248.72,248.4,248.72,5349.0,241.0957,241.4062,241.0957,241.4062,5349.0
2022-03-24 14:45:00,248.66,248.99,248.4,248.4,26771.0,241.348,241.6683,241.0957,241.0957,26771.0
2022-03-24 14:50:00,248.45,249.05,248.45,249.05,7069.0,241.1442,241.7265,241.1442,241.7265,7069.0
2022-03-24 14:55:00,249.05,249.35,248.94,249.03,7087.0,241.7265,242.0177,241.6198,241.7071,7087.0
2022-03-24 15:00:00,248.96,249.15,248.88,249.05,7200.0,241.6392,241.8236,241.5615,241.7265,7200.0
2022-03-24 15:05:00,249.06,249.07,248.93,248.99,4066.0,241.7363,241.746,241.6101,241.6683,4066.0
2022-03-24 15:10:00,248.93,249.12,248.93,249.02,4186.0,241.6101,241.7945,241.6101,241.6974,4186.0
2022-03-24 15:15:00,248.91,249.11,248.84,249.1,6294.0,241.5907,241.7848,241.5227,241.7751,6294.0
2022-03-24 15:20:00,249.11,249.21,249.07,249.17,5048.0,241.7848,241.8818,241.746,241.843,5048.0
2022-03-24 15:25:00,249.22,249.31,249.12,249.23,4020.0,241.8915,241.9789,241.7945,241.9013,4020.0
2022-03-24 15:30:00,249.28,249.29,248.82,248.96,8357.0,241.9498,241.9595,241.5033,241.6392,8357.0
2022-03-24 15:35:00,248.96,249.09,248.93,249.02,14854.0,241.6392,241.7654,241.6101,241.6974,14854.0
2022-03-24 15:40:00,249.03,249.14,248.9,249.05,9044.0,241.7071,241.8139,241.581,241.7265,9044.0
2022-03-24 15:45:00,249.05,249.27,249.05,249.24,17186.0,241.7265,241.9401,241.7265,241.911,17186.0
2022-03-24 15:50:00,249.26,250.01,249.21,249.89,54529.0,241.9304,242.6583,241.8818,242.5418,54529.0
2022-03-24 15:55:00,249.7,249.96,249.45,249.93,123166.0,242.3574,242.6098,242.1148,242.5807,123166.0
2022-03-25 09:30:00,249.29,250.79,248.77,249.35,29359.0,241.9595,243.4154,241.4548,242.0177,29359.0
2022-03-25 09:35:00,249.56,249.56,248.42,248.61,9059.0,242.2215,242.2215,241.1151,241.2995,9059.0
2022-03-25 09:40:00,248.4,248.59,247.41,247.76,4994.0,241.0957,241.2801,240.1348,240.4745,4994.0
2022-03-25 09:45:00,247.97,248.59,247.81,248.3,5308.0,240.6783,241.2801,240.523,240.9986,5308.0
2022-03-25 09:50:00,248.32,248.44,247.57,247.76,18418.0,241.018,241.1345,240.2901,240.4745,18418.0
2022-03-25 09:55:00,247.76,248.17,247.45,248.0,44347.0,240.4745,240.8724,240.1736,240.7074,44347.0
2022-03-25 10:00:00,248.06,248.44,247.43,247.45,24942.0,240.7657,241.1345,240.1542,240.1736,24942.0
2022-03-25 10:05:00,247.58,248.11,247.46,248.1,5529.0,240.2998,240.8142,240.1833,240.8045,5529.0
2022-03-25 10:10:00,247.96,248.54,247.95,248.53,1928.0,240.6686,241.2315,240.6589,241.2218,1928.0
2022-03-25 10:15:00,248.41,248.72,248.41,248.56,2413.0,241.1054,241.4062,241.1054,241.251,2413.0
2022-03-25 10:20:00,248.41,248.99,248.36,248.97,2809.0,241.1054,241.6683,241.0568,241.6489,2809.0
2022-03-25 10:25:00,248.87,248.91,248.16,248.68,3847.0,241.5518,241.5907,240.8627,241.3674,3847.0
2022-03-25 10:30:00,248.89,249.27,248.82,249.23,4880.0,241.5713,241.9401,241.5033,241.9013,4880.0
2022-03-25 10:35:00,249.2,249.57,249.2,249.4,4792.0,241.8721,242.2313,241.8721,242.0663,4792.0
2022-03-25 10:40:00,249.15,249.2,248.95,249.08,2113.0,241.8236,241.8721,241.6295,241.7557,2113.0
2022-03-25 10:45:00,249.03,249.19,248.93,249.19,2863.0,241.7071,241.8624,241.6101,241.8624,2863.0
2022-03-25 10:50:00,249.14,249.46,249.04,249.15,5252.0,241.8139,242.1245,241.7168,241.8236,5252.0
2022-03-25 10:55:00,249.23,249.71,249.14,249.45,5051.0,241.9013,242.3671,241.8139,242.1148,5051.0
2022-03-25 11:00:00,249.43,249.44,248.89,249.08,4308.0,242.0954,242.1051,241.5713,241.7557,4308.0
2022-03-25 11:05:00,249.01,249.09,248.34,248.45,3544.0,241.6877,241.7654,241.0374,241.1442,3544.0
2022-03-25 11:10:00,248.07,248.16,247.66,247.84,2323.0,240.7754,240.8627,240.3774,240.5521,2323.0
2022-03-25 11:15:00,247.84,248.11,247.84,248.02,2770.0,240.5521,240.8142,240.5521,240.7268,2770.0
2022-03-25 11:20:00,247.97,247.97,247.37,247.37,1337.0,240.6783,240.6783,240.0959,240.0959,1337.0
2022-03-25 11:25:00,247.41,247.41,246.49,246.66,9662.0,240.1348,240.1348,239.2418,239.4068,9662.0
2022-03-25 11:30:00,246.6,246.84,246.29,246.8,7075.0,239.3486,239.5815,239.0477,239.5427,7075.0
2022-03-25 11:35:00,246.72,247.24,246.68,247.23,5291.0,239.4651,239.9698,239.4262,239.9601,5291.0
2022-03-25 11:40:00,247.26,247.84,247.24,247.59,4659.0,239.9892,240.5521,239.9698,240.3095,4659.0
2022-03-25 11:45:00,247.92,248.05,247.4,247.49,3341.0,240.6298,240.756,240.1251,240.2124,3341.0
2022-03-25 11:50:00,247.36,247.73,247.36,247.47,2879.0,240.0862,240.4454,240.0862,240.193,2879.0
2022-03-25 11:55:00,247.33,247.39,246.94,246.99,1526.0,240.0571,240.1154,239.6786,239.7271,1526.0
2022-03-25 12:00:00,247.0,247.19,246.92,246.92,4814.0,239.7368,239.9212,239.6592,239.6592,4814.0
2022-03-25 12:05:00,247.09,247.84,247.08,247.64,5154.0,239.8242,240.5521,239.8145,240.358,5154.0
2022-03-25 12:10:00,247.75,247.75,247.5,247.55,3053.0,240.4648,240.4648,240.2221,240.2707,3053.0
2022-03-25 12:15:00,247.56,247.58,247.27,247.3,3021.0,240.2804,240.2998,239.9989,240.028,3021.0
2022-03-25 12:20:00,247.26,247.26,246.85,246.88,2234.0,239.9892,239.9892,239.5912,239.6204,2234.0
2022-03-25 12:25:00,246.91,246.92,246.51,246.77,2352.0,239.6495,239.6592,239.2612,239.5136,2352.0
2022-03-25 12:30:00,246.76,246.81,246.51,246.64,3462.0,239.5039,239.5524,239.2612,239.3874,3462.0
2022-03-25 12:35:00,246.61,246.77,246.17,246.18,8206.0,239.3583,239.5136,238.9312,238.9409,8206.0
2022-03-25 12:40:00,246.31,246.53,246.22,246.23,1671.0,239.0671,239.2806,238.9798,238.9895,1671.0
2022-03-25 12:45:00,246.16,246.46,246.15,246.39,6414.0,238.9215,239.2127,238.9118,239.1448,6414.0
2022-03-25 12:50:00,246.5,246.55,246.15,246.18,1122.0,239.2515,239.3001,238.9118,238.9409,1122.0
2022-03-25 12:55:00,246.2,246.44,246.2,246.37,1129.0,238.9604,239.1933,238.9604,239.1254,1129.0
2022-03-25 13:00:00,246.35,246.55,246.0,246.52,7209.0,239.1059,239.3001,238.7662,239.2709,7209.0
2022-03-25 13:05:00,246.37,246.48,246.25,246.36,1823.0,239.1254,239.2321,239.0089,239.1156,1823.0
2022-03-25 13:10:00,246.31,246.31,245.66,245.66,7308.0,239.0671,239.0671,238.4362,238.4362,7308.0
2022-03-25 13:15:00,245.66,246.14,245.66,246.06,9184.0,238.4362,238.9021,238.4362,238.8245,9184.0
2022-03-25 13:20:00,246.18,246.2,245.55,245.55,3100.0,238.9409,238.9604,238.3295,238.3295,3100.0
2022-03-25 13:25:00,245.62,245.72,245.39,245.57,10157.0,238.3974,238.4945,238.1742,238.3489,10157.0
2022-03-25 13:30:00,245.62,246.13,245.62,246.13,5261.0,238.3974,238.8924,238.3974,238.8924,5261.0
2022-03-25 13:35:00,246.12,246.23,245.85,246.15,10763.0,238.8827,238.9895,238.6206,238.9118,10763.0
2022-03-25 13:40:00,246.15,246.19,245.68,246.08,5022.0,238.9118,238.9506,238.4556,238.8439,5022.0
2022-03-25 13:45:00,245.98,246.07,245.87,245.94,3043.0,238.7468,238.8342,238.6401,238.708,3043.0
2022-03-25 13:50:00,245.93,246.09,245.82,245.97,2769.0,238.6983,238.8536,238.5915,238.7371,2769.0
2022-03-25 13:55:00,245.96,246.0,245.79,245.99,2658.0,238.7274,238.7662,238.5624,238.7565,2658.0
2022-03-25 14:00:00,245.82,246.06,245.82,245.91,3521.0,238.5915,238.8245,238.5915,238.6789,3521.0
2022-03-25 14:05:00,245.98,246.09,245.79,246.09,4528.0,238.7468,238.8536,238.5624,238.8536,4528.0
2022-03-25 14:10:00,246.2,246.23,245.99,246.12,6501.0,238.9604,238.9895,238.7565,238.8827,6501.0
2022-03-25 14:15:00,246.16,246.27,246.12,246.19,4321.0,238.9215,239.0283,238.8827,238.9506,4321.0
2022-03-25 14:20:00,246.2,246.45,246.14,246.29,2772.0,238.9604,239.203,238.9021,239.0477,2772.0
2022-03-25 14:25:00,246.22,246.39,246.18,246.36,3982.0,238.9798,239.1448,238.9409,239.1156,3982.0
2022-03-25 14:30:00,246.43,246.43,246.06,246.12,2768.0,239.1836,239.1836,238.8245,238.8827,2768.0
2022-03-25 14:35:00,245.98,246.04,245.69,245.92,5838.0,238.7468,238.8051,238.4653,238.6886,5838.0
2022-03-25 14:40:00,245.93,245.97,245.8,245.95,4964.0,238.6983,238.7371,238.5721,238.7177,4964.0
2022-03-25 14:45:00,245.95,245.97,245.66,245.83,2350.0,238.7177,238.7371,238.4362,238.6012,2350.0
2022-03-25 14:50:00,245.8,245.86,245.49,245.49,5567.0,238.5721,238.6303,238.2712,238.2712,5567.0
2022-03-25 14:55:00,245.56,245.76,245.56,245.65,7605.0,238.3392,238.5333,238.3392,238.4265,7605.0
2022-03-25 15:00:00,245.63,245.63,245.35,245.43,8955.0,238.4071,238.4071,238.1353,238.213,8955.0
2022-03-25 15:05:00,245.53,245.53,244.91,244.91,6212.0,238.3101,238.3101,237.7083,237.7083,6212.0
2022-03-25 15:10:00,244.87,245.5,244.86,245.4,17512.0,237.6695,238.2809,237.6598,238.1839,17512.0
2022-03-25 15:15:00,245.46,245.5,245.21,245.38,4867.0,238.2421,238.2809,237.9995,238.1645,4867.0
2022-03-25 15:20:00,245.36,245.36,244.87,244.96,6023.0,238.1451,238.1451,237.6695,237.7568,6023.0
2022-03-25 15:25:00,244.96,245.04,244.61,244.63,16217.0,237.7568,237.8345,237.4171,237.4365,16217.0
2022-03-25 15:30:00,244.62,244.78,244.46,244.7,6299.0,237.4268,237.5821,237.2715,237.5045,6299.0
2022-03-25 15:35:00,244.67,244.86,244.49,244.49,12250.0,237.4753,237.6598,237.3006,237.3006,12250.0
2022-03-25 15:40:00,244.56,244.95,244.54,244.59,16167.0,237.3686,237.7471,237.3492,237.3977,16167.0
2022-03-25 15:45:00,244.64,244.83,244.54,244.8,16797.0,237.4462,237.6306,237.3492,237.6015,16797.0
2022-03-25 15:50:00,244.98,245.15,244.76,244.91,29689.0,237.7762,237.9412,237.5627,237.7083,29689.0
2022-03-25 15:55:00,244.94,245.23,244.78,245.07,86313.0,237.7374,238.0189,237.5821,237.8636,86313.0
2022-03-28 09:30:00,245.54,245.75,244.72,245.11,18744.0,238.3198,238.5236,237.5239,237.9024,18744.0
2022-03-28 09:35:00,245.57,245.57,244.11,244.51,6103.0,238.3489,238.3489,236.9318,237.32,6103.0
2022-03-28 09:40:00,244.71,245.57,244.57,244.66,17037.0,237.5142,238.3489,237.3783,237.4656,17037.0
2022-03-28 09:45:00,244.58,246.77,244.57,246.74,16933.0,237.388,239.5136,237.3783,239.4845,16933.0
2022-03-28 09:50:00,246.64,246.73,246.03,246.04,10173.0,239.3874,239.4748,238.7954,238.8051,10173.0
2022-03-28 09:55:00,246.15,246.73,245.98,246.37,7083.0,238.9118,239.4748,238.7468,239.1254,7083.0
2022-03-28 10:00:00,246.37,246.37,245.38,246.13,9183.0,239.1254,239.1254,238.1645,238.8924,9183.0
2022-03-28 10:05:00,246.29,246.36,245.62,245.63,26803.0,239.0477,239.1156,238.3974,238.4071,26803.0
2022-03-28 10:10:00,245.64,245.64,245.08,245.23,5202.0,238.4168,238.4168,237.8733,238.0189,5202.0
2022-03-28 10:15:00,245.17,245.44,244.97,245.31,6112.0,237.9606,238.2227,237.7665,238.0965,6112.0
2022-03-28 10:20:00,245.34,245.34,244.72,244.91,4121.0,238.1256,238.1256,237.5239,237.7083,4121.0
2022-03-28 10:25:00,244.97,245.1,244.65,244.8,4009.0,237.7665,237.8927,237.4559,237.6015,4009.0
2022-03-28 10:30:00,244.91,244.98,244.75,244.76,5878.0,237.7083,237.7762,237.553,237.5627,5878.0
2022-03-28 10:35:00,244.81,244.97,244.78,244.8,1400.0,237.6112,237.7665,237.5821,237.6015,1400.0
2022-03-28 10:40:00,244.85,245.46,244.66,245.4,4450.0,237.65,238.2421,237.4656,238.1839,4450.0
2022-03-28 10:45:00,245.47,246.29,245.43,246.18,6169.0,238.2518,239.0477,238.213,238.9409,6169.0
2022-03-28 10:50:00,246.28,246.65,245.71,245.71,8084.0,239.038,239.3971,238.4848,238.4848,8084.0
2022-03-28 10:55:00,245.71,246.51,245.71,246.51,4663.0,238.4848,239.2612,238.4848,239.2612,4663.0
2022-03-28 11:00:00,246.63,246.68,245.86,246.12,6949.0,239.3777,239.4262,238.6303,238.8827,6949.0
2022-03-28 11:05:00,246.01,246.58,245.93,246.49,5572.0,238.7759,239.3292,238.6983,239.2418,5572.0
2022-03-28 11:10:00,246.66,247.09,246.66,246.85,3221.0,239.4068,239.8242,239.4068,239.5912,3221.0
2022-03-28 11:15:00,246.93,247.08,246.78,246.9,6304.0,239.6689,239.8145,239.5233,239.6398,6304.0
2022-03-28 11:20:00,246.97,247.13,246.6,246.97,7688.0,239.7077,239.863,239.3486,239.7077,7688.0
2022-03-28 11:25:00,247.03,247.23,246.74,246.95,6317.0,239.7659,239.9601,239.4845,239.6883,6317.0
2022-03-28 11:30:00,246.99,247.07,246.15,246.38,4644.0,239.7271,239.8048,238.9118,239.1351,4644.0
2022-03-28 11:35:00,246.29,246.41,246.14,246.21,3796.0,239.0477,239.1642,238.9021,238.9701,3796.0
2022-03-28 11:40:00,246.19,246.48,246.17,246.34,5426.0,238.9506,239.2321,238.9312,239.0962,5426.0
2022-03-28 11:45:00,246.27,246.27,245.05,245.06,6588.0,239.0283,239.0283,237.8442,237.8539,6588.0
2022-03-28 11:50:00,245.04,245.25,244.74,244.74,10902.0,237.8345,238.0383,237.5433,237.5433,10902.0
2022-03-28 11:55:00,244.82,245.02,244.74,244.74,5445.0,237.6209,237.815,237.5433,237.5433,5445.0
2022-03-28 12:00:00,244.67,245.04,244.67,245.04,4501.0,237.4753,237.8345,237.4753,237.8345,4501.0
2022-03-28 12:05:00,245.04,245.12,244.69,244.7,5105.0,237.8345,237.9121,237.4948,237.5045,5105.0
2022-03-28 12:10:00,244.73,244.83,244.52,244.65,6959.0,237.5336,237.6306,237.3298,237.4559,6959.0
2022-03-28 12:15:00,244.72,244.83,244.32,244.5,14702.0,237.5239,237.6306,237.1356,237.3103,14702.0
2022-03-28 12:20:00,244.65,245.13,244.65,244.99,3160.0,237.4559,237.9218,237.4559,237.7859,3160.0
2022-03-28 12:25:00,244.99,245.18,244.54,244.64,10336.0,237.7859,237.9703,237.3492,237.4462,10336.0
2022-03-28 12:30:00,244.7,245.11,244.7,245.01,4488.0,237.5045,237.9024,237.5045,237.8053,4488.0
2022-03-28 12:35:00,245.22,245.29,244.81,245.09,3846.0,238.0092,238.0771,237.6112,237.883,3846.0
2022-03-28 12:40:00,245.08,245.47,245.04,245.47,3010.0,237.8733,238.2518,237.8345,238.2518,3010.0
2022-03-28 12:45:00,245.32,245.65,245.19,245.63,7041.0,238.1062,238.4265,237.9801,238.4071,7041.0
2022-03-28 12:50:00,245.75,245.99,245.66,245.98,5279.0,238.5236,238.7565,238.4362,238.7468,5279.0
2022-03-28 12:55:00,246.06,246.14,245.94,245.95,2917.0,238.8245,238.9021,238.708,238.7177,2917.0
2022-03-28 13:00:00,246.06,246.18,246.05,246.11,3463.0,238.8245,238.9409,238.8148,238.873,3463.0
2022-03-28 13:05:00,246.11,246.11,245.45,245.87,7239.0,238.873,238.873,238.2324,238.6401,7239.0
2022-03-28 13:10:00,245.87,246.07,245.8,246.07,3717.0,238.6401,238.8342,238.5721,238.8342,3717.0
2022-03-28 13:15:00,246.09,246.63,246.09,246.59,4542.0,238.8536,239.3777,238.8536,239.3389,4542.0
2022-03-28 13:20:00,246.64,246.72,246.52,246.72,7225.0,239.3874,239.4651,239.2709,239.4651,7225.0
2022-03-28 13:25:00,246.72,246.72,246.4,246.61,12707.0,239.4651,239.4651,239.1545,239.3583,12707.0
2022-03-28 13:30:00,246.65,246.65,246.38,246.47,7299.0,239.3971,239.3971,239.1351,239.2224,7299.0
2022-03-28 13:35:00,246.41,246.82,246.41,246.82,4834.0,239.1642,239.5621,239.1642,239.5621,4834.0
2022-03-28 13:40:00,246.95,247.05,246.75,246.84,3620.0,239.6883,239.7854,239.4942,239.5815,3620.0
2022-03-28 13:45:00,246.88,247.0,246.72,246.84,3139.0,239.6204,239.7368,239.4651,239.5815,3139.0
2022-03-28 13:50:00,246.8,247.04,246.77,247.04,2194.0,239.5427,239.7757,239.5136,239.7757,2194.0
2022-03-28 13:55:00,247.04,247.07,246.8,247.07,4506.0,239.7757,239.8048,239.5427,239.8048,4506.0
2022-03-28 14:00:00,247.0,247.03,246.84,246.95,4535.0,239.7368,239.7659,239.5815,239.6883,4535.0
2022-03-28 14:05:00,247.06,247.42,247.01,247.3,7401.0,239.7951,240.1445,239.7465,240.028,7401.0
2022-03-28 14:10:00,247.32,247.38,247.03,247.03,8439.0,240.0474,240.1057,239.7659,239.7659,8439.0
2022-03-28 14:15:00,247.03,247.26,247.02,247.09,3750.0,239.7659,239.9892,239.7562,239.8242,3750.0
2022-03-28 14:20:00,247.06,247.2,247.04,247.13,4468.0,239.7951,239.9309,239.7757,239.863,4468.0
2022-03-28 14:25:00,247.07,247.29,246.97,247.29,5313.0,239.8048,240.0183,239.7077,240.0183,5313.0
2022-03-28 14:30:00,247.28,247.36,247.0,247.02,4226.0,240.0086,240.0862,239.7368,239.7562,4226.0
2022-03-28 14:35:00,246.97,247.02,246.84,246.89,4673.0,239.7077,239.7562,239.5815,239.6301,4673.0
2022-03-28 14:40:00,246.88,246.98,246.72,246.98,8832.0,239.6204,239.7174,239.4651,239.7174,8832.0
2022-03-28 14:45:00,246.94,247.09,246.94,247.09,2946.0,239.6786,239.8242,239.6786,239.8242,2946.0
2022-03-28 14:50:00,247.24,247.63,247.24,247.56,4692.0,239.9698,240.3483,239.9698,240.2804,4692.0
2022-03-28 14:55:00,247.54,248.0,247.31,248.0,4668.0,240.2609,240.7074,240.0377,240.7074,4668.0
2022-03-28 15:00:00,247.89,247.89,247.62,247.69,7250.0,240.6007,240.6007,240.3386,240.4065,7250.0
2022-03-28 15:05:00,247.66,248.15,247.64,248.11,5126.0,240.3774,240.853,240.358,240.8142,5126.0
2022-03-28 15:10:00,248.18,248.18,248.03,248.18,4625.0,240.8821,240.8821,240.7365,240.8821,4625.0
2022-03-28 15:15:00,248.22,248.26,247.95,247.95,5727.0,240.921,240.9598,240.6589,240.6589,5727.0
2022-03-28 15:20:00,247.98,248.43,247.98,248.28,6384.0,240.688,241.1248,240.688,240.9792,6384.0
2022-03-28 15:25:00,248.34,248.44,248.24,248.39,6060.0,241.0374,241.1345,240.9404,241.086,6060.0
2022-03-28 15:30:00,248.35,248.78,248.33,248.78,8527.0,241.0471,241.4645,241.0277,241.4645,8527.0
2022-03-28 15:35:00,248.75,248.79,248.52,248.63,11084.0,241.4354,241.4742,241.2121,241.3189,11084.0
2022-03-28 15:40:00,248.69,249.51,248.68,249.5,21876.0,241.3771,242.173,241.3674,242.1633,21876.0
2022-03-28 15:45:00,249.47,249.53,248.97,249.52,34796.0,242.1342,242.1924,241.6489,242.1827,34796.0
2022-03-28 15:50:00,249.48,249.75,249.35,249.75,29172.0,242.1439,242.406,242.0177,242.406,29172.0
2022-03-28 15:55:00,249.76,250.62,249.6,250.58,107287.0,242.4157,243.2504,242.2604,243.2116,107287.0
2022-03-29 09:30:00,259.05,262.69,258.39,261.33,88074.0,251.4325,254.9655,250.7919,253.6454,88074.0
2022-03-29 09:35:00,261.37,262.78,261.14,262.43,44775.0,253.6843,255.0528,253.461,254.7131,44775.0
2022-03-29 09:40:00,262.82,263.01,262.18,262.57,54516.0,255.0916,255.276,254.4705,254.849,54516.0
2022-03-29 09:45:00,262.82,264.43,262.67,263.6,22451.0,255.0916,256.6543,254.946,255.8487,22451.0
2022-03-29 09:50:00,263.5,263.99,262.48,262.57,13617.0,255.7516,256.2272,254.7616,254.849,13617.0
2022-03-29 09:55:00,262.66,262.97,262.28,262.83,20035.0,254.9363,255.2372,254.5675,255.1013,20035.0
2022-03-29 10:00:00,262.72,262.72,260.87,261.01,15851.0,254.9946,254.9946,253.199,253.3349,15851.0
2022-03-29 10:05:00,260.95,261.21,260.4,260.88,13501.0,253.2766,253.529,252.7428,253.2087,13501.0
2022-03-29 10:10:00,261.01,261.19,259.93,260.06,9655.0,253.3349,253.5096,252.2866,252.4128,9655.0
2022-03-29 10:15:00,260.19,260.2,259.3,259.4,14583.0,252.539,252.5487,251.6751,251.7722,14583.0
2022-03-29 10:20:00,259.3,260.04,258.96,259.69,6322.0,251.6751,252.3934,251.3451,252.0537,6322.0
2022-03-29 10:25:00,259.69,260.19,259.57,260.18,8983.0,252.0537,252.539,251.9372,252.5293,8983.0
2022-03-29 10:30:00,260.31,260.84,260.24,260.66,21595.0,252.6554,253.1699,252.5875,252.9951,21595.0
2022-03-29 10:35:00,260.66,260.67,259.87,260.05,6513.0,252.9951,253.0049,252.2284,252.4031,6513.0
2022-03-29 10:40:00,260.04,260.08,259.19,259.42,8172.0,252.3934,252.4322,251.5684,251.7916,8172.0
2022-03-29 10:45:00,259.46,260.05,259.43,259.7,12007.0,251.8304,252.4031,251.8013,252.0634,12007.0
2022-03-29 10:50:00,259.73,260.01,259.73,259.99,18549.0,252.0925,252.3643,252.0925,252.3448,18549.0
2022-03-29 10:55:00,259.99,260.07,259.21,259.21,10554.0,252.3448,252.4225,251.5878,251.5878,10554.0
2022-03-29 11:00:00,259.19,259.71,258.92,258.97,6310.0,251.5684,252.0731,251.3063,251.3548,6310.0
2022-03-29 11:05:00,258.82,258.82,258.13,258.63,11608.0,251.2093,251.2093,250.5395,251.0248,11608.0
2022-03-29 11:10:00,258.62,258.62,257.18,257.26,7717.0,251.0151,251.0151,249.6175,249.6951,7717.0
2022-03-29 11:15:00,257.35,258.16,257.35,258.03,12313.0,249.7825,250.5687,249.7825,250.4425,12313.0
2022-03-29 11:20:00,258.05,258.05,256.85,257.0,11093.0,250.4619,250.4619,249.2972,249.4428,11093.0
2022-03-29 11:25:00,256.98,257.61,256.93,257.44,26186.0,249.4234,250.0348,249.3748,249.8698,26186.0
2022-03-29 11:30:00,257.37,257.6,257.14,257.55,4154.0,249.8019,250.0251,249.5787,249.9766,4154.0
2022-03-29 11:35:00,257.61,257.61,257.06,257.06,6904.0,250.0348,250.0348,249.501,249.501,6904.0
2022-03-29 11:40:00,257.11,257.23,256.87,257.23,6071.0,249.5495,249.666,249.3166,249.666,6071.0
2022-03-29 11:45:00,257.22,257.25,256.68,257.19,11313.0,249.6563,249.6854,249.1322,249.6272,11313.0
2022-03-29 11:50:00,257.19,257.36,256.98,257.36,7384.0,249.6272,249.7922,249.4234,249.7922,7384.0
2022-03-29 11:55:00,257.34,257.44,257.07,257.44,7561.0,249.7728,249.8698,249.5107,249.8698,7561.0
2022-03-29 12:00:00,257.39,257.39,257.0,257.18,6423.0,249.8213,249.8213,249.4428,249.6175,6423.0
2022-03-29 12:05:00,257.19,257.3,256.92,256.92,9858.0,249.6272,249.7339,249.3651,249.3651,9858.0
2022-03-29 12:10:00,257.03,257.13,256.78,257.12,5091.0,249.4719,249.5689,249.2292,249.5592,5091.0
2022-03-29 12:15:00,257.22,257.45,256.92,256.92,8282.0,249.6563,249.8795,249.3651,249.3651,8282.0
2022-03-29 12:20:00,257.0,257.05,256.76,256.84,7058.0,249.4428,249.4913,249.2098,249.2875,7058.0
2022-03-29 12:25:00,256.79,256.83,256.47,256.69,6229.0,249.2389,249.2778,248.9284,249.1419,6229.0
2022-03-29 12:30:00,256.69,256.73,256.31,256.63,9072.0,249.1419,249.1807,248.7731,249.0837,9072.0
2022-03-29 12:35:00,256.62,257.02,256.52,256.85,7614.0,249.0739,249.4622,248.9769,249.2972,7614.0
2022-03-29 12:40:00,256.97,257.3,256.96,257.15,5172.0,249.4137,249.7339,249.4039,249.5884,5172.0
2022-03-29 12:45:00,257.26,257.51,257.2,257.48,4901.0,249.6951,249.9378,249.6369,249.9087,4901.0
2022-03-29 12:50:00,257.45,257.78,257.19,257.28,10123.0,249.8795,250.1998,249.6272,249.7145,10123.0
2022-03-29 12:55:00,257.34,257.71,257.34,257.65,6089.0,249.7728,250.1319,249.7728,250.0737,6089.0
2022-03-29 13:00:00,257.67,257.67,257.17,257.37,4418.0,250.0931,250.0931,249.6078,249.8019,4418.0
2022-03-29 13:05:00,257.28,257.28,256.79,256.89,6338.0,249.7145,249.7145,249.2389,249.336,6338.0
2022-03-29 13:10:00,256.96,257.35,256.96,257.15,4097.0,249.4039,249.7825,249.4039,249.5884,4097.0
2022-03-29 13:15:00,257.12,257.35,257.08,257.22,5213.0,249.5592,249.7825,249.5204,249.6563,5213.0
2022-03-29 13:20:00,257.08,257.1,256.78,256.93,5817.0,249.5204,249.5398,249.2292,249.3748,5817.0
2022-03-29 13:25:00,256.96,257.35,256.82,257.32,14494.0,249.4039,249.7825,249.2681,249.7534,14494.0
2022-03-29 13:30:00,257.34,257.34,256.78,257.06,6601.0,249.7728,249.7728,249.2292,249.501,6601.0
2022-03-29 13:35:00,257.2,258.0,257.2,257.92,16326.0,249.6369,250.4134,249.6369,250.3357,16326.0
2022-03-29 13:40:00,257.72,257.75,257.36,257.6,30100.0,250.1416,250.1707,249.7922,250.0251,30100.0
2022-03-29 13:45:00,257.63,257.78,257.35,257.55,4986.0,250.0542,250.1998,249.7825,249.9766,4986.0
2022-03-29 13:50:00,257.5,257.68,257.23,257.54,11432.0,249.9281,250.1028,249.666,249.9669,11432.0
2022-03-29 13:55:00,257.54,257.63,257.35,257.52,10086.0,249.9669,250.0542,249.7825,249.9475,10086.0
2022-03-29 14:00:00,257.51,257.66,257.37,257.46,7948.0,249.9378,250.0834,249.8019,249.8892,7948.0
2022-03-29 14:05:00,257.34,257.34,256.95,257.19,8269.0,249.7728,249.7728,249.3942,249.6272,8269.0
2022-03-29 14:10:00,257.27,257.54,257.27,257.35,3903.0,249.7048,249.9669,249.7048,249.7825,3903.0
2022-03-29 14:15:00,257.38,257.38,256.89,256.94,4249.0,249.8116,249.8116,249.336,249.3845,4249.0
2022-03-29 14:20:00,257.01,257.08,256.71,257.04,7703.0,249.4525,249.5204,249.1613,249.4816,7703.0
2022-03-29 14:25:00,257.12,257.14,256.91,257.05,4341.0,249.5592,249.5787,249.3554,249.4913,4341.0
2022-03-29 14:30:00,257.01,257.42,256.79,257.35,9758.0,249.4525,249.8504,249.2389,249.7825,9758.0
2022-03-29 14:35:00,257.49,257.77,257.44,257.62,5171.0,249.9184,250.1901,249.8698,250.0445,5171.0
2022-03-29 14:40:00,257.6,257.93,257.58,257.8,4973.0,250.0251,250.3454,250.0057,250.2192,4973.0
2022-03-29 14:45:00,257.73,257.75,257.31,257.64,7119.0,250.1513,250.1707,249.7437,250.064,7119.0
2022-03-29 14:50:00,257.53,258.22,257.52,258.06,8735.0,249.9572,250.6269,249.9475,250.4716,8735.0
2022-03-29 14:55:00,258.1,258.51,258.0,258.44,7052.0,250.5104,250.9084,250.4134,250.8404,7052.0
2022-03-29 15:00:00,258.37,258.93,258.19,258.93,8351.0,250.7725,251.316,250.5978,251.316,8351.0
2022-03-29 15:05:00,258.93,259.51,258.86,259.45,31944.0,251.316,251.879,251.2481,251.8207,31944.0
2022-03-29 15:10:00,259.46,259.6,259.3,259.37,28768.0,251.8304,251.9663,251.6751,251.7431,28768.0
2022-03-29 15:15:00,259.4,259.71,259.39,259.58,18361.0,251.7722,252.0731,251.7625,251.9469,18361.0
2022-03-29 15:20:00,259.61,259.61,259.22,259.44,20593.0,251.976,251.976,251.5975,251.811,20593.0
2022-03-29 15:25:00,259.42,260.03,259.42,260.01,30900.0,251.7916,252.3837,251.7916,252.3643,30900.0
2022-03-29 15:30:00,260.01,260.17,259.86,260.13,21279.0,252.3643,252.5196,252.2187,252.4807,21279.0
2022-03-29 15:35:00,260.11,260.27,259.83,259.86,16712.0,252.4613,252.6166,252.1896,252.2187,16712.0
2022-03-29 15:40:00,259.86,259.89,259.42,259.65,15187.0,252.2187,252.2478,251.7916,252.0148,15187.0
2022-03-29 15:45:00,259.73,259.91,259.5,259.71,19957.0,252.0925,252.2672,251.8693,252.0731,19957.0
2022-03-29 15:50:00,259.68,260.0,259.49,259.81,35921.0,252.044,252.3546,251.8596,252.1701,35921.0
2022-03-29 15:55:00,259.86,260.09,259.22,259.41,98803.0,252.2187,252.4419,251.5975,251.7819,98803.0
2022-03-30 09:30:00,257.0,258.11,255.14,255.53,32469.0,249.4428,250.5201,247.6375,248.016,32469.0
2022-03-30 09:35:00,255.38,256.19,254.01,254.77,15661.0,247.8704,248.6566,246.5407,247.2783,15661.0
2022-03-30 09:40:00,254.82,255.59,254.59,255.03,10503.0,247.3269,248.0742,247.1036,247.5307,10503.0
2022-03-30 09:45:00,255.31,256.43,255.0,256.02,34791.0,247.8025,248.8895,247.5016,248.4916,34791.0
2022-03-30 09:50:00,256.19,257.03,256.19,256.67,24980.0,248.6566,249.4719,248.6566,249.1225,24980.0
2022-03-30 09:55:00,256.68,257.34,256.47,257.34,5565.0,249.1322,249.7728,248.9284,249.7728,5565.0
2022-03-30 10:00:00,257.32,257.66,256.54,256.54,8838.0,249.7534,250.0834,248.9963,248.9963,8838.0
2022-03-30 10:05:00,256.42,256.42,255.71,256.05,4508.0,248.8798,248.8798,248.1907,248.5207,4508.0
2022-03-30 10:10:00,256.08,256.33,255.34,255.34,7642.0,248.5498,248.7925,247.8316,247.8316,7642.0
2022-03-30 10:15:00,255.36,255.53,254.45,254.52,5006.0,247.851,248.016,246.9678,247.0357,5006.0
2022-03-30 10:20:00,254.64,255.07,254.29,254.3,2528.0,247.1522,247.5695,246.8125,246.8222,2528.0
2022-03-30 10:25:00,254.44,254.98,254.32,254.83,5043.0,246.958,247.4822,246.8416,247.3366,5043.0
2022-03-30 10:30:00,254.55,254.72,254.44,254.44,3716.0,247.0648,247.2298,246.958,246.958,3716.0
2022-03-30 10:35:00,254.4,254.56,254.13,254.42,6357.0,246.9192,247.0745,246.6572,246.9386,6357.0
2022-03-30 10:40:00,254.42,254.43,253.6,254.35,9221.0,246.9386,246.9483,246.1428,246.8707,9221.0
2022-03-30 10:45:00,254.54,254.77,254.42,254.71,10257.0,247.0551,247.2783,246.9386,247.2201,10257.0
2022-03-30 10:50:00,254.61,254.87,254.45,254.51,5160.0,247.1231,247.3754,246.9678,247.026,5160.0
2022-03-30 10:55:00,254.57,254.75,254.22,254.39,5913.0,247.0842,247.2589,246.7445,246.9095,5913.0
2022-03-30 11:00:00,254.4,254.92,254.3,254.68,4653.0,246.9192,247.4239,246.8222,247.191,4653.0
2022-03-30 11:05:00,254.55,254.6,254.11,254.35,6238.0,247.0648,247.1133,246.6378,246.8707,6238.0
2022-03-30 11:10:00,254.27,254.31,253.41,253.51,9769.0,246.793,246.8319,245.9583,246.0554,9769.0
2022-03-30 11:15:00,253.52,253.91,253.52,253.91,6974.0,246.0651,246.4436,246.0651,246.4436,6974.0
2022-03-30 11:20:00,253.91,253.91,253.23,253.24,4444.0,246.4436,246.4436,245.7836,245.7933,4444.0
2022-03-30 11:25:00,253.34,254.12,253.26,253.96,8679.0,245.8904,246.6475,245.8127,246.4922,8679.0
2022-03-30 11:30:00,253.93,253.98,253.34,253.34,10699.0,246.463,246.5116,245.8904,245.8904,10699.0
2022-03-30 11:35:00,253.38,253.71,253.37,253.55,4773.0,245.9292,246.2495,245.9195,246.0942,4773.0
2022-03-30 11:40:00,253.58,253.6,253.19,253.5,5314.0,246.1233,246.1428,245.7448,246.0457,5314.0
2022-03-30 11:45:00,253.44,253.61,253.3,253.4,2712.0,245.9875,246.1525,245.8516,245.9486,2712.0
2022-03-30 11:50:00,253.64,253.72,253.47,253.62,5275.0,246.1816,246.2592,246.0166,246.1622,5275.0
2022-03-30 11:55:00,253.61,253.82,253.59,253.75,5234.0,246.1525,246.3563,246.133,246.2883,5234.0
2022-03-30 12:00:00,253.83,254.31,253.77,253.91,3897.0,246.366,246.8319,246.3078,246.4436,3897.0
2022-03-30 12:05:00,253.66,253.79,253.09,253.27,3525.0,246.201,246.3272,245.6477,245.8225,3525.0
2022-03-30 12:10:00,253.28,253.78,253.14,253.67,6067.0,245.8322,246.3175,245.6963,246.2107,6067.0
2022-03-30 12:15:00,253.57,253.7,253.34,253.7,3453.0,246.1136,246.2398,245.8904,246.2398,3453.0
2022-03-30 12:20:00,253.73,253.85,253.57,253.84,7012.0,246.2689,246.3854,246.1136,246.3757,7012.0
2022-03-30 12:25:00,253.84,254.03,253.64,253.92,5809.0,246.3757,246.5601,246.1816,246.4533,5809.0
2022-03-30 12:30:00,254.09,254.13,253.74,253.87,2635.0,246.6183,246.6572,246.2786,246.4048,2635.0
2022-03-30 12:35:00,253.91,254.08,253.83,254.07,2759.0,246.4436,246.6086,246.366,246.5989,2759.0
2022-03-30 12:40:00,254.14,254.54,254.01,254.41,4033.0,246.6669,247.0551,246.5407,246.9289,4033.0
2022-03-30 12:45:00,254.42,254.42,253.95,254.0,3632.0,246.9386,246.9386,246.4825,246.531,3632.0
2022-03-30 12:50:00,253.97,254.25,253.89,254.12,3701.0,246.5019,246.7736,246.4242,246.6475,3701.0
2022-03-30 12:55:00,254.09,254.17,253.85,253.95,4048.0,246.6183,246.696,246.3854,246.4825,4048.0
2022-03-30 13:00:00,253.94,253.98,253.58,253.62,5553.0,246.4728,246.5116,246.1233,246.1622,5553.0
2022-03-30 13:05:00,253.52,253.58,253.38,253.39,5087.0,246.0651,246.1233,245.9292,245.9389,5087.0
2022-03-30 13:10:00,253.44,253.46,253.2,253.46,4457.0,245.9875,246.0069,245.7545,246.0069,4457.0
2022-03-30 13:15:00,253.54,253.55,252.85,253.04,5328.0,246.0845,246.0942,245.4148,245.5992,5328.0
2022-03-30 13:20:00,253.0,253.07,252.65,252.82,2727.0,245.5604,245.6283,245.2207,245.3857,2727.0
2022-03-30 13:25:00,252.85,252.92,252.7,252.76,4534.0,245.4148,245.4827,245.2692,245.3275,4534.0
2022-03-30 13:30:00,252.72,253.04,252.62,252.97,4333.0,245.2886,245.5992,245.1916,245.5313,4333.0
2022-03-30 13:35:00,252.93,253.01,252.66,252.79,3613.0,245.4925,245.5701,245.2304,245.3566,3613.0
2022-03-30 13:40:00,252.7,252.8,252.62,252.67,4742.0,245.2692,245.3663,245.1916,245.2401,4742.0
2022-03-30 13:45:00,252.67,252.67,252.24,252.61,7548.0,245.2401,245.2401,244.8227,245.1819,7548.0
2022-03-30 13:50:00,252.51,252.62,252.29,252.52,4851.0,245.0848,245.1916,244.8713,245.0945,4851.0
2022-03-30 13:55:00,252.47,252.5,252.23,252.33,5092.0,245.046,245.0751,244.813,244.9101,5092.0
2022-03-30 14:00:00,252.33,253.21,252.32,253.05,8758.0,244.9101,245.7642,244.9004,245.6089,8758.0
2022-03-30 14:05:00,253.04,253.31,252.91,253.28,4003.0,245.5992,245.8613,245.473,245.8322,4003.0
2022-03-30 14:10:00,253.33,253.46,253.07,253.15,5229.0,245.8807,246.0069,245.6283,245.706,5229.0
2022-03-30 14:15:00,253.07,253.09,252.62,252.79,4947.0,245.6283,245.6477,245.1916,245.3566,4947.0
2022-03-30 14:20:00,252.8,252.91,252.64,252.78,6341.0,245.3663,245.473,245.211,245.3469,6341.0
2022-03-30 14:25:00,252.87,252.88,252.61,252.69,2685.0,245.4342,245.4439,245.1819,245.2595,2685.0
2022-03-30 14:30:00,252.67,253.11,252.62,253.11,4651.0,245.2401,245.6672,245.1916,245.6672,4651.0
2022-03-30 14:35:00,253.16,253.33,253.06,253.15,13166.0,245.7157,245.8807,245.6186,245.706,13166.0
2022-03-30 14:40:00,253.15,253.26,252.76,252.95,5604.0,245.706,245.8127,245.3275,245.5119,5604.0
2022-03-30 14:45:00,252.94,253.05,252.65,252.65,6683.0,245.5022,245.6089,245.2207,245.2207,6683.0
2022-03-30 14:50:00,252.52,252.58,252.19,252.5,8452.0,245.0945,245.1527,244.7742,245.0751,8452.0
2022-03-30 14:55:00,252.53,252.79,252.51,252.79,6757.0,245.1042,245.3566,245.0848,245.3566,6757.0
2022-03-30 15:00:00,252.77,252.77,252.57,252.72,2994.0,245.3372,245.3372,245.143,245.2886,2994.0
2022-03-30 15:05:00,252.82,252.88,252.72,252.79,4611.0,245.3857,245.4439,245.2886,245.3566,4611.0
2022-03-30 15:10:00,252.81,252.9,252.62,252.9,6662.0,245.376,245.4633,245.1916,245.4633,6662.0
2022-03-30 15:15:00,252.97,253.02,252.59,252.72,5756.0,245.5313,245.5798,245.1624,245.2886,5756.0
2022-03-30 15:20:00,252.68,252.73,252.36,252.38,6760.0,245.2498,245.2983,244.9392,244.9586,6760.0
2022-03-30 15:25:00,252.37,252.71,252.31,252.59,9735.0,244.9489,245.2789,244.8907,245.1624,9735.0
2022-03-30 15:30:00,252.52,252.77,252.42,252.5,8506.0,245.0945,245.3372,244.9974,245.0751,8506.0
2022-03-30 15:35:00,252.52,252.75,252.36,252.4,8888.0,245.0945,245.3177,244.9392,244.978,8888.0
2022-03-30 15:40:00,252.34,252.83,252.23,252.8,11719.0,244.9198,245.3954,244.813,245.3663,11719.0
2022-03-30 15:45:00,252.76,253.18,252.58,252.58,12830.0,245.3275,245.7351,245.1527,245.1527,12830.0
2022-03-30 15:50:00,252.49,252.61,252.3,252.53,18382.0,245.0654,245.1819,244.881,245.1042,18382.0
2022-03-30 15:55:00,252.54,253.25,252.52,253.19,58990.0,245.1139,245.803,245.0945,245.7448,58990.0
2022-03-31 09:30:00,253.45,253.8,252.83,252.94,29750.0,245.9972,246.3369,245.3954,245.5022,29750.0
2022-03-31 09:35:00,252.94,252.94,251.43,251.75,11425.0,245.5022,245.5022,244.0366,244.3472,11425.0
2022-03-31 09:40:00,251.87,252.88,251.85,252.46,18655.0,244.4636,245.4439,244.4442,245.0363,18655.0
2022-03-31 09:45:00,252.49,253.16,251.98,252.45,12126.0,245.0654,245.7157,244.5704,245.0266,12126.0
2022-03-31 09:50:00,252.81,253.0,251.71,251.99,4604.0,245.376,245.5604,244.3083,244.5801,4604.0
2022-03-31 09:55:00,251.97,252.77,251.85,252.69,12200.0,244.5607,245.3372,244.4442,245.2595,12200.0
2022-03-31 10:00:00,252.59,252.84,251.66,251.66,6347.0,245.1624,245.4051,244.2598,244.2598,6347.0
2022-03-31 10:05:00,251.76,252.1,251.7,251.85,6531.0,244.3569,244.6869,244.2986,244.4442,6531.0
2022-03-31 10:10:00,251.76,252.72,251.76,252.46,3227.0,244.3569,245.2886,244.3569,245.0363,3227.0
2022-03-31 10:15:00,252.64,252.95,252.59,252.88,6829.0,245.211,245.5119,245.1624,245.4439,6829.0
2022-03-31 10:20:00,252.95,253.47,252.9,253.44,4550.0,245.5119,246.0166,245.4633,245.9875,4550.0
2022-03-31 10:25:00,253.58,255.0,253.53,254.72,11833.0,246.1233,247.5016,246.0748,247.2298,11833.0
2022-03-31 10:30:00,254.72,255.41,254.72,255.36,5090.0,247.2298,247.8995,247.2298,247.851,5090.0
2022-03-31 10:35:00,255.5,255.5,254.67,254.84,4646.0,247.9869,247.9869,247.1813,247.3463,4646.0
2022-03-31 10:40:00,254.84,255.2,254.76,255.12,4826.0,247.3463,247.6957,247.2686,247.6181,4826.0
2022-03-31 10:45:00,254.86,255.28,254.84,255.15,2532.0,247.3657,247.7733,247.3463,247.6472,2532.0
2022-03-31 10:50:00,255.19,255.44,255.19,255.26,2412.0,247.686,247.9286,247.686,247.7539,2412.0
2022-03-31 10:55:00,255.33,255.47,255.26,255.28,4712.0,247.8219,247.9578,247.7539,247.7733,4712.0
2022-03-31 11:00:00,255.2,255.44,254.99,254.99,2722.0,247.6957,247.9286,247.4919,247.4919,2722.0
2022-03-31 11:05:00,255.01,255.12,254.92,255.1,4128.0,247.5113,247.6181,247.4239,247.5986,4128.0
2022-03-31 11:10:00,255.14,255.29,255.01,255.03,2900.0,247.6375,247.7831,247.5113,247.5307,2900.0
2022-03-31 11:15:00,255.09,255.09,254.83,254.96,3554.0,247.5889,247.5889,247.3366,247.4628,3554.0
2022-03-31 11:20:00,254.92,255.0,254.75,254.81,4648.0,247.4239,247.5016,247.2589,247.3172,4648.0
2022-03-31 11:25:00,254.75,254.78,254.05,254.08,5053.0,247.2589,247.2881,246.5795,246.6086,5053.0
2022-03-31 11:30:00,254.12,254.29,253.79,253.79,5819.0,246.6475,246.8125,246.3272,246.3272,5819.0
2022-03-31 11:35:00,253.84,253.93,253.59,253.93,3260.0,246.3757,246.463,246.133,246.463,3260.0
2022-03-31 11:40:00,253.84,254.26,253.83,254.21,3752.0,246.3757,246.7833,246.366,246.7348,3752.0
2022-03-31 11:45:00,254.14,254.19,253.81,254.19,2366.0,246.6669,246.7154,246.3466,246.7154,2366.0
2022-03-31 11:50:00,254.03,254.32,254.02,254.29,5164.0,246.5601,246.8416,246.5504,246.8125,5164.0
2022-03-31 11:55:00,254.31,254.48,253.9,254.12,7699.0,246.8319,246.9969,246.4339,246.6475,7699.0
2022-03-31 12:00:00,254.17,254.5,254.13,254.2,2144.0,246.696,247.0163,246.6572,246.7251,2144.0
2022-03-31 12:05:00,254.12,254.45,254.09,254.29,2009.0,246.6475,246.9678,246.6183,246.8125,2009.0
2022-03-31 12:10:00,254.24,254.28,253.95,253.97,2226.0,246.7639,246.8028,246.4825,246.5019,2226.0
2022-03-31 12:15:00,253.84,254.04,253.81,253.85,2643.0,246.3757,246.5698,246.3466,246.3854,2643.0
2022-03-31 12:20:00,253.75,254.0,253.7,253.83,2518.0,246.2883,246.531,246.2398,246.366,2518.0
2022-03-31 12:25:00,253.69,253.71,253.25,253.25,1919.0,246.2301,246.2495,245.803,245.803,1919.0
2022-03-31 12:30:00,253.28,253.39,253.22,253.25,3682.0,245.8322,245.9389,245.7739,245.803,3682.0
2022-03-31 12:35:00,253.14,253.56,253.14,253.32,4528.0,245.6963,246.1039,245.6963,245.871,4528.0
2022-03-31 12:40:00,253.25,253.55,253.25,253.44,2826.0,245.803,246.0942,245.803,245.9875,2826.0
2022-03-31 12:45:00,253.5,253.58,253.11,253.12,2704.0,246.0457,246.1233,245.6672,245.6769,2704.0
2022-03-31 12:50:00,253.17,253.17,252.56,252.63,3134.0,245.7254,245.7254,245.1333,245.2013,3134.0
2022-03-31 12:55:00,252.64,252.86,252.63,252.67,6299.0,245.211,245.4245,245.2013,245.2401,6299.0
2022-03-31 13:00:00,252.65,252.69,252.45,252.5,9192.0,245.2207,245.2595,245.0266,245.0751,9192.0
2022-03-31 13:05:00,252.45,252.5,252.05,252.3,6742.0,245.0266,245.0751,244.6383,244.881,6742.0
2022-03-31 13:10:00,252.31,252.34,252.19,252.19,5673.0,244.8907,244.9198,244.7742,244.7742,5673.0
2022-03-31 13:15:00,252.2,252.2,251.8,252.05,5943.0,244.7839,244.7839,244.3957,244.6383,5943.0
2022-03-31 13:20:00,252.02,252.05,251.84,251.97,4944.0,244.6092,244.6383,244.4345,244.5607,4944.0
2022-03-31 13:25:00,251.97,252.38,251.97,252.29,5247.0,244.5607,244.9586,244.5607,244.8713,5247.0
2022-03-31 13:30:00,252.24,252.46,252.12,252.23,7050.0,244.8227,245.0363,244.7063,244.813,7050.0
2022-03-31 13:35:00,252.15,252.15,251.74,252.01,7821.0,244.7354,244.7354,244.3374,244.5995,7821.0
2022-03-31 13:40:00,252.01,252.3,252.01,252.28,4355.0,244.5995,244.881,244.5995,244.8616,4355.0
2022-03-31 13:45:00,252.3,252.3,252.07,252.18,4543.0,244.881,244.881,244.6577,244.7645,4543.0
2022-03-31 13:50:00,252.23,252.43,252.18,252.2,4701.0,244.813,245.0072,244.7645,244.7839,4701.0
2022-03-31 13:55:00,252.25,252.3,251.91,251.99,6582.0,244.8324,244.881,244.5024,244.5801,6582.0
2022-03-31 14:00:00,251.91,251.91,251.55,251.55,3771.0,244.5024,244.5024,244.153,244.153,3771.0
2022-03-31 14:05:00,251.63,251.98,251.62,251.82,5848.0,244.2307,244.5704,244.221,244.4151,5848.0
2022-03-31 14:10:00,251.84,252.02,251.78,251.78,5474.0,244.4345,244.6092,244.3763,244.3763,5474.0
2022-03-31 14:15:00,251.72,252.04,251.72,251.99,3933.0,244.318,244.6286,244.318,244.5801,3933.0
2022-03-31 14:20:00,251.95,252.17,251.94,252.08,3073.0,244.5413,244.7548,244.5316,244.6674,3073.0
2022-03-31 14:25:00,252.11,252.27,252.02,252.27,5918.0,244.6966,244.8519,244.6092,244.8519,5918.0
2022-03-31 14:30:00,252.28,252.33,251.74,251.91,6204.0,244.8616,244.9101,244.3374,244.5024,6204.0
2022-03-31 14:35:00,251.8,252.06,251.73,251.84,4849.0,244.3957,244.648,244.3277,244.4345,4849.0
2022-03-31 14:40:00,251.84,252.1,251.55,251.73,5695.0,244.4345,244.6869,244.153,244.3277,5695.0
2022-03-31 14:45:00,251.77,251.77,251.5,251.5,3823.0,244.3666,244.3666,244.1045,244.1045,3823.0
2022-03-31 14:50:00,251.51,251.53,251.32,251.42,4545.0,244.1142,244.1336,243.9298,244.0269,4545.0
2022-03-31 14:55:00,251.42,251.69,251.41,251.67,5430.0,244.0269,244.2889,244.0171,244.2695,5430.0
2022-03-31 15:00:00,251.8,252.33,251.74,252.13,15442.0,244.3957,244.9101,244.3374,244.716,15442.0
2022-03-31 15:05:00,252.12,252.12,251.87,252.02,6967.0,244.7063,244.7063,244.4636,244.6092,6967.0
2022-03-31 15:10:00,251.96,252.01,251.77,251.82,7180.0,244.551,244.5995,244.3666,244.4151,7180.0
2022-03-31 15:15:00,251.83,251.91,251.69,251.69,10554.0,244.4248,244.5024,244.2889,244.2889,10554.0
2022-03-31 15:20:00,251.64,251.66,251.2,251.27,7783.0,244.2404,244.2598,243.8133,243.8813,7783.0
2022-03-31 15:25:00,251.31,251.54,251.27,251.54,16013.0,243.9201,244.1433,243.8813,244.1433,16013.0
2022-03-31 15:30:00,251.57,251.71,251.22,251.3,39413.0,244.1724,244.3083,243.8327,243.9104,39413.0
2022-03-31 15:35:00,251.29,251.85,251.29,251.55,20440.0,243.9007,244.4442,243.9007,244.153,20440.0
2022-03-31 15:40:00,251.5,251.62,251.13,251.15,18431.0,244.1045,244.221,243.7454,243.7648,18431.0
2022-03-31 15:45:00,251.16,251.33,250.85,250.85,27839.0,243.7745,243.9395,243.4736,243.4736,27839.0
2022-03-31 15:50:00,250.98,251.26,250.85,250.91,21515.0,243.5998,243.8716,243.4736,243.5319,21515.0
2022-03-31 15:55:00,250.84,250.87,249.83,249.84,120087.0,243.4639,243.493,242.4836,242.4933,120087.0
2022-04-01 09:30:00,251.36,252.35,249.92,250.98,40000.0,243.9686,244.9295,242.571,243.5998,40000.0
2022-04-01 09:35:00,251.36,251.78,250.08,250.34,5660.0,243.9686,244.3763,242.7263,242.9786,5660.0
2022-04-01 09:40:00,250.44,250.56,249.64,249.91,9427.0,243.0757,243.1921,242.2992,242.5613,9427.0
2022-04-01 09:45:00,249.97,251.37,249.86,251.37,4546.0,242.6195,243.9783,242.5127,243.9783,4546.0
2022-04-01 09:50:00,251.21,251.77,251.09,251.72,2789.0,243.823,244.3666,243.7066,244.318,2789.0
2022-04-01 09:55:00,251.7,252.68,251.69,252.32,4913.0,244.2986,245.2498,244.2889,244.9004,4913.0
2022-04-01 10:00:00,252.58,253.35,252.09,252.54,7787.0,245.1527,245.9001,244.6772,245.1139,7787.0
2022-04-01 10:05:00,252.34,252.85,252.34,252.49,5571.0,244.9198,245.4148,244.9198,245.0654,5571.0
2022-04-01 10:10:00,252.51,253.02,252.51,253.02,3427.0,245.0848,245.5798,245.0848,245.5798,3427.0
2022-04-01 10:15:00,253.12,253.3,252.02,252.07,5632.0,245.6769,245.8516,244.6092,244.6577,5632.0
2022-04-01 10:20:00,251.96,251.96,251.44,251.52,6267.0,244.551,244.551,244.0463,244.1239,6267.0
2022-04-01 10:25:00,251.68,251.7,251.09,251.09,4194.0,244.2792,244.2986,243.7066,243.7066,4194.0
2022-04-01 10:30:00,251.15,252.29,251.1,252.15,6100.0,243.7648,244.8713,243.7163,244.7354,6100.0
2022-04-01 10:35:00,252.29,252.4,252.11,252.34,13998.0,244.8713,244.978,244.6966,244.9198,13998.0
2022-04-01 10:40:00,252.39,252.62,252.27,252.45,12381.0,244.9683,245.1916,244.8519,245.0266,12381.0
2022-04-01 10:45:00,252.47,253.29,252.39,253.15,9501.0,245.046,245.8419,244.9683,245.706,9501.0
2022-04-01 10:50:00,253.2,253.58,253.03,253.32,5597.0,245.7545,246.1233,245.5895,245.871,5597.0
2022-04-01 10:55:00,253.27,253.35,252.98,253.18,5051.0,245.8225,245.9001,245.541,245.7351,5051.0
2022-04-01 11:00:00,253.09,253.23,252.87,252.87,5748.0,245.6477,245.7836,245.4342,245.4342,5748.0
2022-04-01 11:05:00,252.96,253.37,252.86,253.33,7481.0,245.5216,245.9195,245.4245,245.8807,7481.0
2022-04-01 11:10:00,253.28,253.78,253.2,253.32,7451.0,245.8322,246.3175,245.7545,245.871,7451.0
2022-04-01 11:15:00,253.18,253.49,253.13,253.49,4791.0,245.7351,246.036,245.6866,246.036,4791.0
2022-04-01 11:20:00,253.44,253.6,252.85,253.14,6121.0,245.9875,246.1428,245.4148,245.6963,6121.0
2022-04-01 11:25:00,253.18,253.3,252.76,252.81,5313.0,245.7351,245.8516,245.3275,245.376,5313.0
2022-04-01 11:30:00,252.83,252.85,252.18,252.37,5804.0,245.3954,245.4148,244.7645,244.9489,5804.0
2022-04-01 11:35:00,252.42,252.42,252.15,252.42,3910.0,244.9974,244.9974,244.7354,244.9974,3910.0
2022-04-01 11:40:00,252.31,252.36,251.85,251.92,7846.0,244.8907,244.9392,244.4442,244.5122,7846.0
2022-04-01 11:45:00,251.9,252.51,251.9,252.15,6637.0,244.4927,245.0848,244.4927,244.7354,6637.0
2022-04-01 11:50:00,252.09,252.56,251.98,252.48,2890.0,244.6772,245.1333,244.5704,245.0557,2890.0
2022-04-01 11:55:00,252.45,252.45,251.81,252.02,13539.0,245.0266,245.0266,244.4054,244.6092,13539.0
2022-04-01 12:00:00,252.1,252.31,251.92,252.04,3023.0,244.6869,244.8907,244.5122,244.6286,3023.0
2022-04-01 12:05:00,251.97,251.99,251.73,251.99,4177.0,244.5607,244.5801,244.3277,244.5801,4177.0
2022-04-01 12:10:00,252.01,252.41,251.94,252.31,3883.0,244.5995,244.9877,244.5316,244.8907,3883.0
2022-04-01 12:15:00,252.25,252.59,252.13,252.41,3169.0,244.8324,245.1624,244.716,244.9877,3169.0
2022-04-01 12:20:00,252.54,252.77,252.5,252.5,3039.0,245.1139,245.3372,245.0751,245.0751,3039.0
2022-04-01 12:25:00,252.56,252.7,252.45,252.6,3239.0,245.1333,245.2692,245.0266,245.1722,3239.0
2022-04-01 12:30:00,252.5,252.53,252.14,252.29,7136.0,245.0751,245.1042,244.7257,244.8713,7136.0
2022-04-01 12:35:00,252.24,252.27,251.74,252.22,5863.0,244.8227,244.8519,244.3374,244.8033,5863.0
2022-04-01 12:40:00,252.12,252.97,252.05,252.97,6829.0,244.7063,245.5313,244.6383,245.5313,6829.0
2022-04-01 12:45:00,252.9,252.9,252.34,252.38,3494.0,245.4633,245.4633,244.9198,244.9586,3494.0
2022-04-01 12:50:00,252.41,252.72,252.18,252.58,2709.0,244.9877,245.2886,244.7645,245.1527,2709.0
2022-04-01 12:55:00,252.6,252.77,252.51,252.61,4846.0,245.1722,245.3372,245.0848,245.1819,4846.0
2022-04-01 13:00:00,252.52,252.68,252.44,252.6,4163.0,245.0945,245.2498,245.0169,245.1722,4163.0
2022-04-01 13:05:00,252.58,253.03,252.56,252.81,6387.0,245.1527,245.5895,245.1333,245.376,6387.0
2022-04-01 13:10:00,252.79,253.09,252.79,253.09,4681.0,245.3566,245.6477,245.3566,245.6477,4681.0
2022-04-01 13:15:00,253.16,253.31,253.12,253.31,3018.0,245.7157,245.8613,245.6769,245.8613,3018.0
2022-04-01 13:20:00,253.3,253.37,252.79,253.14,5621.0,245.8516,245.9195,245.3566,245.6963,5621.0
2022-04-01 13:25:00,253.22,253.24,252.92,253.24,3500.0,245.7739,245.7933,245.4827,245.7933,3500.0
2022-04-01 13:30:00,253.15,253.73,253.05,253.67,7107.0,245.706,246.2689,245.6089,246.2107,7107.0
2022-04-01 13:35:00,253.63,254.32,253.63,254.24,6301.0,246.1719,246.8416,246.1719,246.7639,6301.0
2022-04-01 13:40:00,254.16,254.59,254.05,254.48,5177.0,246.6863,247.1036,246.5795,246.9969,5177.0
2022-04-01 13:45:00,254.43,254.43,254.06,254.22,5856.0,246.9483,246.9483,246.5892,246.7445,5856.0
2022-04-01 13:50:00,254.19,254.33,254.14,254.29,5209.0,246.7154,246.8513,246.6669,246.8125,5209.0
2022-04-01 13:55:00,254.3,254.78,254.3,254.65,9461.0,246.8222,247.2881,246.8222,247.1619,9461.0
2022-04-01 14:00:00,254.66,255.11,254.59,255.03,6571.0,247.1716,247.6083,247.1036,247.5307,6571.0
2022-04-01 14:05:00,255.11,255.32,254.89,255.01,9605.0,247.6083,247.8122,247.3948,247.5113,9605.0
2022-04-01 14:10:00,255.01,255.22,254.88,255.17,6889.0,247.5113,247.7151,247.3851,247.6666,6889.0
2022-04-01 14:15:00,255.18,255.28,254.85,254.85,5670.0,247.6763,247.7733,247.356,247.356,5670.0
2022-04-01 14:20:00,254.87,254.98,254.58,254.58,11584.0,247.3754,247.4822,247.0939,247.0939,11584.0
2022-04-01 14:25:00,254.62,254.88,254.4,254.65,23440.0,247.1328,247.3851,246.9192,247.1619,23440.0
2022-04-01 14:30:00,254.69,254.81,254.56,254.78,6718.0,247.2007,247.3172,247.0745,247.2881,6718.0
2022-04-01 14:35:00,254.78,254.82,254.23,254.39,21806.0,247.2881,247.3269,246.7542,246.9095,21806.0
2022-04-01 14:40:00,254.46,254.68,254.27,254.3,8592.0,246.9775,247.191,246.793,246.8222,8592.0
2022-04-01 14:45:00,254.26,254.41,254.01,254.1,6925.0,246.7833,246.9289,246.5407,246.628,6925.0
2022-04-01 14:50:00,254.08,254.13,253.89,254.05,12524.0,246.6086,246.6572,246.4242,246.5795,12524.0
2022-04-01 14:55:00,254.08,254.14,253.68,253.86,6229.0,246.6086,246.6669,246.2204,246.3951,6229.0
2022-04-01 15:00:00,253.88,254.43,253.77,254.35,5141.0,246.4145,246.9483,246.3078,246.8707,5141.0
2022-04-01 15:05:00,254.21,254.4,254.08,254.09,6765.0,246.7348,246.9192,246.6086,246.6183,6765.0
2022-04-01 15:10:00,254.14,254.28,253.99,254.22,6577.0,246.6669,246.8028,246.5213,246.7445,6577.0
2022-04-01 15:15:00,254.29,254.4,253.8,253.8,3939.0,246.8125,246.9192,246.3369,246.3369,3939.0
2022-04-01 15:20:00,253.75,253.99,253.67,253.83,10329.0,246.2883,246.5213,246.2107,246.366,10329.0
2022-04-01 15:25:00,253.86,253.88,253.63,253.78,4489.0,246.3951,246.4145,246.1719,246.3175,4489.0
2022-04-01 15:30:00,253.69,253.92,253.57,253.72,7115.0,246.2301,246.4533,246.1136,246.2592,7115.0
2022-04-01 15:35:00,253.72,253.84,253.55,253.62,8714.0,246.2592,246.3757,246.0942,246.1622,8714.0
2022-04-01 15:40:00,253.51,253.88,253.36,253.65,12367.0,246.0554,246.4145,245.9098,246.1913,12367.0
2022-04-01 15:45:00,253.66,253.8,253.46,253.75,22223.0,246.201,246.3369,246.0069,246.2883,22223.0
2022-04-01 15:50:00,253.82,254.93,253.82,254.83,39850.0,246.3563,247.4336,246.3563,247.3366,39850.0
2022-04-01 15:55:00,254.75,255.37,254.68,255.16,94877.0,247.2589,247.8607,247.191,247.6569,94877.0
2022-04-04 09:30:00,253.82,254.12,252.32,253.01,20008.0,246.3563,246.6475,244.9004,245.5701,20008.0
2022-04-04 09:35:00,253.39,254.35,253.39,254.05,3159.0,245.9389,246.8707,245.9389,246.5795,3159.0
2022-04-04 09:40:00,254.23,254.43,253.95,254.22,18292.0,246.7542,246.9483,246.4825,246.7445,18292.0
2022-04-04 09:45:00,254.34,254.35,253.08,253.33,14903.0,246.861,246.8707,245.638,245.8807,14903.0
2022-04-04 09:50:00,253.44,254.3,253.33,253.77,21038.0,245.9875,246.8222,245.8807,246.3078,21038.0
2022-04-04 09:55:00,253.7,254.13,253.59,254.05,17595.0,246.2398,246.6572,246.133,246.5795,17595.0
2022-04-04 10:00:00,253.96,254.45,253.57,254.4,14360.0,246.4922,246.9678,246.1136,246.9192,14360.0
2022-04-04 10:05:00,254.61,254.62,254.08,254.34,10135.0,247.1231,247.1328,246.6086,246.861,10135.0
2022-04-04 10:10:00,254.31,254.79,254.24,254.36,8637.0,246.8319,247.2978,246.7639,246.8804,8637.0
2022-04-04 10:15:00,254.34,254.44,253.89,254.44,20180.0,246.861,246.958,246.4242,246.958,20180.0
2022-04-04 10:20:00,254.45,255.11,254.45,254.78,5082.0,246.9678,247.6083,246.9678,247.2881,5082.0
2022-04-04 10:25:00,254.83,255.34,254.82,255.34,32121.0,247.3366,247.8316,247.3269,247.8316,32121.0
2022-04-04 10:30:00,255.34,255.51,254.5,254.75,14033.0,247.8316,247.9966,247.0163,247.2589,14033.0
2022-04-04 10:35:00,254.72,255.42,254.72,255.13,10868.0,247.2298,247.9092,247.2298,247.6278,10868.0
2022-04-04 10:40:00,255.13,255.19,254.47,254.47,4934.0,247.6278,247.686,246.9872,246.9872,4934.0
2022-04-04 10:45:00,254.45,255.07,254.45,255.05,6794.0,246.9678,247.5695,246.9678,247.5501,6794.0
2022-04-04 10:50:00,255.06,255.14,254.48,254.48,4740.0,247.5598,247.6375,246.9969,246.9969,4740.0
2022-04-04 10:55:00,254.29,254.6,254.03,254.28,5297.0,246.8125,247.1133,246.5601,246.8028,5297.0
2022-04-04 11:00:00,254.22,254.95,254.21,254.95,3997.0,246.7445,247.4531,246.7348,247.4531,3997.0
2022-04-04 11:05:00,255.02,255.4,255.02,255.24,5378.0,247.521,247.8898,247.521,247.7345,5378.0
2022-04-04 11:10:00,255.17,255.29,254.95,255.29,5324.0,247.6666,247.7831,247.4531,247.7831,5324.0
2022-04-04 11:15:00,255.09,255.85,254.93,255.85,6347.0,247.5889,248.3266,247.4336,248.3266,6347.0
2022-04-04 11:20:00,255.77,255.94,255.51,255.78,4621.0,248.2489,248.4139,247.9966,248.2586,4621.0
2022-04-04 11:25:00,255.69,256.15,255.69,256.02,16900.0,248.1713,248.6178,248.1713,248.4916,16900.0
2022-04-04 11:30:00,256.08,256.44,255.97,256.03,2539.0,248.5498,248.8992,248.4431,248.5013,2539.0
2022-04-04 11:35:00,255.89,256.12,255.6,255.98,3766.0,248.3654,248.5886,248.0839,248.4528,3766.0
2022-04-04 11:40:00,255.89,256.32,255.73,256.32,2327.0,248.3654,248.7828,248.2101,248.7828,2327.0
2022-04-04 11:45:00,256.29,256.66,256.21,256.53,14897.0,248.7536,249.1128,248.676,248.9866,14897.0
2022-04-04 11:50:00,256.57,256.83,256.47,256.82,2228.0,249.0254,249.2778,248.9284,249.2681,2228.0
2022-04-04 11:55:00,256.88,256.92,256.69,256.74,2804.0,249.3263,249.3651,249.1419,249.1904,2804.0
2022-04-04 12:00:00,256.75,256.82,256.46,256.54,3564.0,249.2001,249.2681,248.9187,248.9963,3564.0
2022-04-04 12:05:00,256.53,256.84,256.46,256.54,5462.0,248.9866,249.2875,248.9187,248.9963,5462.0
2022-04-04 12:10:00,256.55,256.84,256.53,256.78,3491.0,249.006,249.2875,248.9866,249.2292,3491.0
2022-04-04 12:15:00,256.71,256.83,256.52,256.52,25772.0,249.1613,249.2778,248.9769,248.9769,25772.0
2022-04-04 12:20:00,256.57,256.63,256.39,256.48,3756.0,249.0254,249.0837,248.8507,248.9381,3756.0
2022-04-04 12:25:00,256.58,256.85,256.46,256.8,5760.0,249.0351,249.2972,248.9187,249.2487,5760.0
2022-04-04 12:30:00,256.8,257.11,256.75,256.99,7203.0,249.2487,249.5495,249.2001,249.4331,7203.0
2022-04-04 12:35:00,257.04,257.46,257.03,257.11,41036.0,249.4816,249.8892,249.4719,249.5495,41036.0
2022-04-04 12:40:00,257.06,257.1,256.49,256.55,9515.0,249.501,249.5398,248.9478,249.006,9515.0
2022-04-04 12:45:00,256.55,256.97,256.38,256.81,4107.0,249.006,249.4137,248.841,249.2584,4107.0
2022-04-04 12:50:00,256.93,257.01,256.73,256.75,3667.0,249.3748,249.4525,249.1807,249.2001,3667.0
2022-04-04 12:55:00,256.74,256.74,255.68,255.79,5964.0,249.1904,249.1904,248.1616,248.2684,5964.0
2022-04-04 13:00:00,255.63,255.85,255.46,255.74,12243.0,248.1131,248.3266,247.9481,248.2198,12243.0
2022-04-04 13:05:00,255.74,256.06,255.59,255.89,16123.0,248.2198,248.5304,248.0742,248.3654,16123.0
2022-04-04 13:10:00,255.89,256.25,255.87,256.25,5199.0,248.3654,248.7148,248.346,248.7148,5199.0
2022-04-04 13:15:00,256.25,256.65,256.24,256.58,10296.0,248.7148,249.1031,248.7051,249.0351,10296.0
2022-04-04 13:20:00,256.57,256.87,256.55,256.69,14259.0,249.0254,249.3166,249.006,249.1419,14259.0
2022-04-04 13:25:00,256.69,257.17,256.65,257.17,11757.0,249.1419,249.6078,249.1031,249.6078,11757.0
2022-04-04 13:30:00,257.17,257.27,256.91,256.99,5701.0,249.6078,249.7048,249.3554,249.4331,5701.0
2022-04-04 13:35:00,257.03,257.12,256.66,256.81,5543.0,249.4719,249.5592,249.1128,249.2584,5543.0
2022-04-04 13:40:00,256.73,256.8,256.47,256.8,3153.0,249.1807,249.2487,248.9284,249.2487,3153.0
2022-04-04 13:45:00,256.81,257.05,256.81,256.84,3593.0,249.2584,249.4913,249.2584,249.2875,3593.0
2022-04-04 13:50:00,257.0,257.09,256.9,257.05,3209.0,249.4428,249.5301,249.3457,249.4913,3209.0
2022-04-04 13:55:00,257.07,257.49,257.07,257.31,6896.0,249.5107,249.9184,249.5107,249.7437,6896.0
2022-04-04 14:00:00,257.21,257.27,257.05,257.22,4409.0,249.6466,249.7048,249.4913,249.6563,4409.0
2022-04-04 14:05:00,257.18,257.33,256.93,256.93,4391.0,249.6175,249.7631,249.3748,249.3748,4391.0
2022-04-04 14:10:00,256.89,257.19,256.84,257.18,3563.0,249.336,249.6272,249.2875,249.6175,3563.0
2022-04-04 14:15:00,257.23,257.44,257.2,257.44,4678.0,249.666,249.8698,249.6369,249.8698,4678.0
2022-04-04 14:20:00,257.38,257.39,257.06,257.18,5224.0,249.8116,249.8213,249.501,249.6175,5224.0
2022-04-04 14:25:00,257.27,257.49,257.18,257.38,5424.0,249.7048,249.9184,249.6175,249.8116,5424.0
2022-04-04 14:30:00,257.42,257.58,257.13,257.56,8684.0,249.8504,250.0057,249.5689,249.9863,8684.0
2022-04-04 14:35:00,257.56,257.77,257.54,257.66,8159.0,249.9863,250.1901,249.9669,250.0834,8159.0
2022-04-04 14:40:00,257.76,257.89,257.67,257.88,9041.0,250.1804,250.3066,250.0931,250.2969,9041.0
2022-04-04 14:45:00,257.88,258.06,257.82,258.03,9709.0,250.2969,250.4716,250.2387,250.4425,9709.0
2022-04-04 14:50:00,258.02,258.28,257.92,258.01,7981.0,250.4328,250.6851,250.3357,250.4231,7981.0
2022-04-04 14:55:00,258.03,258.08,257.63,257.7,6694.0,250.4425,250.491,250.0542,250.1222,6694.0
2022-04-04 15:00:00,257.63,257.85,257.52,257.64,5489.0,250.0542,250.2678,249.9475,250.064,5489.0
2022-04-04 15:05:00,257.64,257.77,257.56,257.7,4141.0,250.064,250.1901,249.9863,250.1222,4141.0
2022-04-04 15:10:00,257.76,257.82,257.6,257.7,5141.0,250.1804,250.2387,250.0251,250.1222,5141.0
2022-04-04 15:15:00,257.69,257.71,257.56,257.61,5153.0,250.1125,250.1319,249.9863,250.0348,5153.0
2022-04-04 15:20:00,257.65,258.14,257.64,258.09,10139.0,250.0737,250.5492,250.064,250.5007,10139.0
2022-04-04 15:25:00,258.19,258.19,257.99,258.05,15172.0,250.5978,250.5978,250.4037,250.4619,15172.0
2022-04-04 15:30:00,258.07,258.4,257.96,258.25,12557.0,250.4813,250.8016,250.3745,250.656,12557.0
2022-04-04 15:35:00,258.32,258.48,258.26,258.27,10706.0,250.724,250.8793,250.6657,250.6754,10706.0
2022-04-04 15:40:00,258.29,258.31,257.68,257.7,14378.0,250.6948,250.7142,250.1028,250.1222,14378.0
2022-04-04 15:45:00,257.71,258.44,257.66,258.15,20799.0,250.1319,250.8404,250.0834,250.559,20799.0
2022-04-04 15:50:00,258.12,258.67,258.05,258.41,31539.0,250.5298,251.0637,250.4619,250.8113,31539.0
2022-04-04 15:55:00,258.38,259.08,258.15,259.08,102205.0,250.7822,251.4616,250.559,251.4616,102205.0
2022-04-05 09:30:00,258.28,259.55,258.07,258.28,18087.0,250.6851,251.9178,250.4813,250.6851,18087.0
2022-04-05 09:35:00,258.52,258.6,257.78,258.08,9835.0,250.9181,250.9957,250.1998,250.491,9835.0
2022-04-05 09:40:00,258.15,258.51,257.88,258.11,23601.0,250.559,250.9084,250.2969,250.5201,23601.0
2022-04-05 09:45:00,258.01,258.14,257.5,257.52,3115.0,250.4231,250.5492,249.9281,249.9475,3115.0
2022-04-05 09:50:00,257.49,257.51,256.75,257.3,8915.0,249.9184,249.9378,249.2001,249.7339,8915.0
2022-04-05 09:55:00,257.41,258.48,257.39,258.37,31738.0,249.8407,250.8793,249.8213,250.7725,31738.0
2022-04-05 10:00:00,258.37,259.11,257.88,259.04,26577.0,250.7725,251.4907,250.2969,251.4228,26577.0
2022-04-05 10:05:00,258.94,259.05,257.51,257.85,8119.0,251.3257,251.4325,249.9378,250.2678,8119.0
2022-04-05 10:10:00,257.95,258.01,257.02,257.4,3676.0,250.3648,250.4231,249.4622,249.831,3676.0
2022-04-05 10:15:00,257.25,257.75,257.06,257.67,6694.0,249.6854,250.1707,249.501,250.0931,6694.0
2022-04-05 10:20:00,257.68,258.0,257.4,257.56,7459.0,250.1028,250.4134,249.831,249.9863,7459.0
2022-04-05 10:25:00,257.48,258.68,257.48,258.67,5199.0,249.9087,251.0734,249.9087,251.0637,5199.0
2022-04-05 10:30:00,258.68,259.37,258.68,259.16,4124.0,251.0734,251.7431,251.0734,251.5393,4124.0
2022-04-05 10:35:00,259.18,259.75,259.18,259.66,4628.0,251.5587,252.1119,251.5587,252.0246,4628.0
2022-04-05 10:40:00,259.59,260.2,259.58,260.12,7686.0,251.9566,252.5487,251.9469,252.471,7686.0
2022-04-05 10:45:00,260.1,260.85,260.04,260.63,20896.0,252.4516,253.1796,252.3934,252.966,20896.0
2022-04-05 10:50:00,260.76,261.14,260.47,260.88,12488.0,253.0922,253.461,252.8107,253.2087,12488.0
2022-04-05 10:55:00,261.01,261.07,260.69,260.94,15622.0,253.3349,253.3931,253.0243,253.2669,15622.0
2022-04-05 11:00:00,261.0,261.07,260.77,260.79,7529.0,253.3251,253.3931,253.1019,253.1213,7529.0
2022-04-05 11:05:00,260.89,260.89,260.44,260.63,10864.0,253.2184,253.2184,252.7816,252.966,10864.0
2022-04-05 11:10:00,260.63,261.03,260.49,261.02,7236.0,252.966,253.3543,252.8301,253.3446,7236.0
2022-04-05 11:15:00,261.04,261.05,260.47,260.69,8985.0,253.364,253.3737,252.8107,253.0243,8985.0
2022-04-05 11:20:00,260.78,261.04,260.78,260.96,6150.0,253.1116,253.364,253.1116,253.2863,6150.0
2022-04-05 11:25:00,260.91,261.04,260.67,260.74,7354.0,253.2378,253.364,253.0049,253.0728,7354.0
2022-04-05 11:30:00,260.78,261.07,260.68,261.03,5916.0,253.1116,253.3931,253.0146,253.3543,5916.0
2022-04-05 11:35:00,261.04,261.04,260.41,260.45,11303.0,253.364,253.364,252.7525,252.7913,11303.0
2022-04-05 11:40:00,260.41,260.71,260.38,260.71,2715.0,252.7525,253.0437,252.7234,253.0437,2715.0
2022-04-05 11:45:00,260.65,260.65,260.24,260.52,3972.0,252.9854,252.9854,252.5875,252.8593,3972.0
2022-04-05 11:50:00,260.42,261.01,260.42,261.0,3893.0,252.7622,253.3349,252.7622,253.3251,3893.0
2022-04-05 11:55:00,260.99,261.03,260.78,260.91,2458.0,253.3154,253.3543,253.1116,253.2378,2458.0
2022-04-05 12:00:00,260.94,261.0,260.6,260.87,4646.0,253.2669,253.3251,252.9369,253.199,4646.0
2022-04-05 12:05:00,260.99,261.3,260.87,260.87,11282.0,253.3154,253.6163,253.199,253.199,11282.0
2022-04-05 12:10:00,260.92,260.92,260.08,260.32,2319.0,253.2475,253.2475,252.4322,252.6651,2319.0
2022-04-05 12:15:00,260.27,260.4,259.98,259.98,5470.0,252.6166,252.7428,252.3351,252.3351,5470.0
2022-04-05 12:20:00,260.0,260.13,259.72,260.02,5877.0,252.3546,252.4807,252.0828,252.374,5877.0
2022-04-05 12:25:00,259.96,260.45,259.74,260.44,5407.0,252.3157,252.7913,252.1022,252.7816,5407.0
2022-04-05 12:30:00,260.39,260.68,260.3,260.68,5703.0,252.7331,253.0146,252.6457,253.0146,5703.0
2022-04-05 12:35:00,260.6,260.95,260.48,260.92,6723.0,252.9369,253.2766,252.8204,253.2475,6723.0
2022-04-05 12:40:00,260.85,260.86,260.46,260.63,4047.0,253.1796,253.1893,252.801,252.966,4047.0
2022-04-05 12:45:00,260.75,260.82,260.38,260.69,6242.0,253.0825,253.1504,252.7234,253.0243,6242.0
2022-04-05 12:50:00,260.73,261.15,260.66,261.13,5979.0,253.0631,253.4707,252.9951,253.4513,5979.0
2022-04-05 12:55:00,261.19,261.26,261.07,261.22,4996.0,253.5096,253.5775,253.3931,253.5387,4996.0
2022-04-05 13:00:00,261.28,261.33,261.08,261.32,3484.0,253.5969,253.6454,253.4028,253.6357,3484.0
2022-04-05 13:05:00,261.35,261.68,261.24,261.59,4887.0,253.6649,253.9852,253.5581,253.8978,4887.0
2022-04-05 13:10:00,261.82,262.12,261.71,262.05,14143.0,254.121,254.4122,254.0143,254.3443,14143.0
2022-04-05 13:15:00,262.06,262.31,261.88,262.16,17630.0,254.354,254.5966,254.1793,254.451,17630.0
2022-04-05 13:20:00,262.18,262.18,261.8,261.81,3918.0,254.4705,254.4705,254.1016,254.1113,3918.0
2022-04-05 13:25:00,261.75,261.75,260.93,260.93,6170.0,254.0531,254.0531,253.2572,253.2572,6170.0
2022-04-05 13:30:00,260.96,260.96,260.67,260.8,6381.0,253.2863,253.2863,253.0049,253.131,6381.0
2022-04-05 13:35:00,260.84,260.94,260.76,260.86,3229.0,253.1699,253.2669,253.0922,253.1893,3229.0
2022-04-05 13:40:00,260.8,260.8,260.51,260.51,9806.0,253.131,253.131,252.8496,252.8496,9806.0
2022-04-05 13:45:00,260.53,260.65,260.47,260.57,3768.0,252.869,252.9854,252.8107,252.9078,3768.0
2022-04-05 13:50:00,260.58,260.58,260.11,260.29,5321.0,252.9175,252.9175,252.4613,252.636,5321.0
2022-04-05 13:55:00,260.2,260.47,260.2,260.32,4498.0,252.5487,252.8107,252.5487,252.6651,4498.0
2022-04-05 14:00:00,260.29,260.35,260.02,260.19,3908.0,252.636,252.6943,252.374,252.539,3908.0
2022-04-05 14:05:00,260.21,260.46,260.21,260.45,6979.0,252.5584,252.801,252.5584,252.7913,6979.0
2022-04-05 14:10:00,260.46,260.53,260.28,260.48,3039.0,252.801,252.869,252.6263,252.8204,3039.0
2022-04-05 14:15:00,260.47,260.62,260.37,260.6,3589.0,252.8107,252.9563,252.7137,252.9369,3589.0
2022-04-05 14:20:00,260.61,260.68,260.13,260.19,8529.0,252.9466,253.0146,252.4807,252.539,8529.0
2022-04-05 14:25:00,260.21,260.21,259.57,259.69,7588.0,252.5584,252.5584,251.9372,252.0537,7588.0
2022-04-05 14:30:00,259.72,259.76,259.44,259.44,7174.0,252.0828,252.1216,251.811,251.811,7174.0
2022-04-05 14:35:00,259.42,259.49,259.28,259.31,7304.0,251.7916,251.8596,251.6557,251.6848,7304.0
2022-04-05 14:40:00,259.38,259.38,259.15,259.23,12231.0,251.7528,251.7528,251.5295,251.6072,12231.0
2022-04-05 14:45:00,259.17,259.21,258.9,258.98,10568.0,251.549,251.5878,251.2869,251.3645,10568.0
2022-04-05 14:50:00,258.98,259.01,258.77,258.98,6063.0,251.3645,251.3937,251.1607,251.3645,6063.0
2022-04-05 14:55:00,258.99,259.08,258.69,258.77,9890.0,251.3743,251.4616,251.0831,251.1607,9890.0
2022-04-05 15:00:00,258.84,258.86,258.53,258.53,7801.0,251.2287,251.2481,250.9278,250.9278,7801.0
2022-04-05 15:05:00,258.56,258.56,258.35,258.49,7952.0,250.9569,250.9569,250.7531,250.889,7952.0
2022-04-05 15:10:00,258.47,258.57,258.22,258.34,7104.0,250.8695,250.9666,250.6269,250.7434,7104.0
2022-04-05 15:15:00,258.4,258.58,258.27,258.35,10007.0,250.8016,250.9763,250.6754,250.7531,10007.0
2022-04-05 15:20:00,258.32,258.62,258.09,258.58,14322.0,250.724,251.0151,250.5007,250.9763,14322.0
2022-04-05 15:25:00,258.61,258.61,258.31,258.31,12571.0,251.0054,251.0054,250.7142,250.7142,12571.0
2022-04-05 15:30:00,258.35,258.37,258.05,258.05,14805.0,250.7531,250.7725,250.4619,250.4619,14805.0
2022-04-05 15:35:00,258.05,258.56,257.95,258.24,20374.0,250.4619,250.9569,250.3648,250.6463,20374.0
2022-04-05 15:40:00,258.23,258.26,257.78,257.83,20316.0,250.6366,250.6657,250.1998,250.2484,20316.0
2022-04-05 15:45:00,257.86,257.86,256.95,256.95,25661.0,250.2775,250.2775,249.3942,249.3942,25661.0
2022-04-05 15:50:00,256.94,258.13,256.84,257.93,43190.0,249.3845,250.5395,249.2875,250.3454,43190.0
2022-04-05 15:55:00,257.96,258.22,257.7,257.96,106905.0,250.3745,250.6269,250.1222,250.3745,106905.0
2022-04-06 09:30:00,255.91,256.77,254.3,256.43,18544.0,248.3848,249.2195,246.8222,248.8895,18544.0
2022-04-06 09:35:00,256.69,257.15,255.63,256.99,5019.0,249.1419,249.5884,248.1131,249.4331,5019.0
2022-04-06 09:40:00,256.61,257.0,256.19,256.45,95433.0,249.0642,249.4428,248.6566,248.9089,95433.0
2022-04-06 09:45:00,256.81,257.46,256.46,257.24,2980.0,249.2584,249.8892,248.9187,249.6757,2980.0
2022-04-06 09:50:00,257.19,257.25,256.74,257.14,7180.0,249.6272,249.6854,249.1904,249.5787,7180.0
2022-04-06 09:55:00,257.07,257.41,257.0,257.24,5955.0,249.5107,249.8407,249.4428,249.6757,5955.0
2022-04-06 10:00:00,257.05,257.45,256.48,257.19,10712.0,249.4913,249.8795,248.9381,249.6272,10712.0
2022-04-06 10:05:00,257.12,257.53,256.94,257.01,10592.0,249.5592,249.9572,249.3845,249.4525,10592.0
2022-04-06 10:10:00,256.86,257.09,256.62,256.84,2850.0,249.3069,249.5301,249.0739,249.2875,2850.0
2022-04-06 10:15:00,256.86,257.6,256.86,257.46,9828.0,249.3069,250.0251,249.3069,249.8892,9828.0
2022-04-06 10:20:00,257.47,258.67,257.41,258.67,7528.0,249.899,251.0637,249.8407,251.0637,7528.0
2022-04-06 10:25:00,258.37,258.38,257.79,258.02,6911.0,250.7725,250.7822,250.2095,250.4328,6911.0
2022-04-06 10:30:00,258.14,258.14,256.53,256.62,22088.0,250.5492,250.5492,248.9866,249.0739,22088.0
2022-04-06 10:35:00,256.69,256.82,256.26,256.32,15162.0,249.1419,249.2681,248.7245,248.7828,15162.0
2022-04-06 10:40:00,256.15,256.2,255.57,255.64,8070.0,248.6178,248.6663,248.0548,248.1228,8070.0
2022-04-06 10:45:00,255.63,255.97,255.52,255.64,5762.0,248.1131,248.4431,248.0063,248.1228,5762.0
2022-04-06 10:50:00,255.69,255.71,255.07,255.32,5458.0,248.1713,248.1907,247.5695,247.8122,5458.0
2022-04-06 10:55:00,255.41,255.56,255.07,255.18,5092.0,247.8995,248.0451,247.5695,247.6763,5092.0
2022-04-06 11:00:00,255.0,255.5,255.0,255.25,5341.0,247.5016,247.9869,247.5016,247.7442,5341.0
2022-04-06 11:05:00,255.18,255.34,254.95,255.21,5656.0,247.6763,247.8316,247.4531,247.7054,5656.0
2022-04-06 11:10:00,255.36,255.87,255.26,255.32,3189.0,247.851,248.346,247.7539,247.8122,3189.0
2022-04-06 11:15:00,255.42,255.55,255.36,255.38,3678.0,247.9092,248.0354,247.851,247.8704,3678.0
2022-04-06 11:20:00,255.3,255.68,255.19,255.68,3590.0,247.7928,248.1616,247.686,248.1616,3590.0
2022-04-06 11:25:00,255.6,255.8,255.38,255.63,3791.0,248.0839,248.2781,247.8704,248.1131,3791.0
2022-04-06 11:30:00,255.61,255.88,255.42,255.42,4358.0,248.0936,248.3557,247.9092,247.9092,4358.0
2022-04-06 11:35:00,255.45,255.6,255.32,255.34,2915.0,247.9383,248.0839,247.8122,247.8316,2915.0
2022-04-06 11:40:00,255.15,255.78,255.15,255.54,4836.0,247.6472,248.2586,247.6472,248.0257,4836.0
2022-04-06 11:45:00,255.65,256.0,255.34,255.64,4112.0,248.1325,248.4722,247.8316,248.1228,4112.0
2022-04-06 11:50:00,255.72,255.9,255.22,255.23,6487.0,248.2004,248.3751,247.7151,247.7248,6487.0
2022-04-06 11:55:00,255.36,255.51,255.3,255.41,6316.0,247.851,247.9966,247.7928,247.8995,6316.0
2022-04-06 12:00:00,255.41,255.75,255.41,255.73,3404.0,247.8995,248.2295,247.8995,248.2101,3404.0
2022-04-06 12:05:00,255.71,256.09,255.68,255.81,6949.0,248.1907,248.5595,248.1616,248.2878,6949.0
2022-04-06 12:10:00,255.73,255.95,255.68,255.79,2151.0,248.2101,248.4236,248.1616,248.2684,2151.0
2022-04-06 12:15:00,255.75,256.07,255.67,256.07,3194.0,248.2295,248.5401,248.1519,248.5401,3194.0
2022-04-06 12:20:00,255.86,256.23,255.82,256.23,3372.0,248.3363,248.6954,248.2975,248.6954,3372.0
2022-04-06 12:25:00,256.33,256.82,256.32,256.76,2652.0,248.7925,249.2681,248.7828,249.2098,2652.0
2022-04-06 12:30:00,256.76,256.79,256.46,256.64,3883.0,249.2098,249.2389,248.9187,249.0934,3883.0
2022-04-06 12:35:00,256.51,256.7,256.51,256.55,2604.0,248.9672,249.1516,248.9672,249.006,2604.0
2022-04-06 12:40:00,256.71,256.96,256.71,256.96,1313.0,249.1613,249.4039,249.1613,249.4039,1313.0
2022-04-06 12:45:00,256.91,257.31,256.87,257.27,6897.0,249.3554,249.7437,249.3166,249.7048,6897.0
2022-04-06 12:50:00,257.22,257.41,257.08,257.37,4528.0,249.6563,249.8407,249.5204,249.8019,4528.0
2022-04-06 12:55:00,257.38,257.79,257.33,257.79,2805.0,249.8116,250.2095,249.7631,250.2095,2805.0
2022-04-06 13:00:00,257.76,257.77,257.67,257.76,2116.0,250.1804,250.1901,250.0931,250.1804,2116.0
2022-04-06 13:05:00,257.78,257.92,257.47,257.65,3026.0,250.1998,250.3357,249.899,250.0737,3026.0
2022-04-06 13:10:00,257.71,257.87,257.69,257.77,3116.0,250.1319,250.2872,250.1125,250.1901,3116.0
2022-04-06 13:15:00,257.84,258.08,257.79,258.05,3195.0,250.2581,250.491,250.2095,250.4619,3195.0
2022-04-06 13:20:00,258.02,258.47,257.99,258.47,6085.0,250.4328,250.8695,250.4037,250.8695,6085.0
2022-04-06 13:25:00,258.41,258.8,258.36,258.71,7510.0,250.8113,251.1898,250.7628,251.1025,7510.0
2022-04-06 13:30:00,258.63,258.66,258.23,258.37,8946.0,251.0248,251.054,250.6366,250.7725,8946.0
2022-04-06 13:35:00,258.38,258.58,258.07,258.58,3561.0,250.7822,250.9763,250.4813,250.9763,3561.0
2022-04-06 13:40:00,258.58,259.56,258.57,259.53,6559.0,250.9763,251.9275,250.9666,251.8984,6559.0
2022-04-06 13:45:00,259.46,259.6,258.9,259.25,8927.0,251.8304,251.9663,251.2869,251.6266,8927.0
2022-04-06 13:50:00,259.27,259.42,258.92,258.92,4381.0,251.646,251.7916,251.3063,251.3063,4381.0
2022-04-06 13:55:00,258.92,259.45,258.92,259.16,5694.0,251.3063,251.8207,251.3063,251.5393,5694.0
2022-04-06 14:00:00,258.99,260.58,258.54,260.07,12987.0,251.3743,252.9175,250.9375,252.4225,12987.0
2022-04-06 14:05:00,259.78,260.08,259.51,259.79,35465.0,252.141,252.4322,251.879,252.1507,35465.0
2022-04-06 14:10:00,259.72,259.81,258.86,258.96,17308.0,252.0828,252.1701,251.2481,251.3451,17308.0
2022-04-06 14:15:00,258.81,259.34,258.45,259.34,10163.0,251.1995,251.714,250.8501,251.714,10163.0
2022-04-06 14:20:00,259.51,259.95,259.29,259.93,10166.0,251.879,252.306,251.6654,252.2866,10166.0
2022-04-06 14:25:00,259.85,260.29,259.68,259.89,10090.0,252.209,252.636,252.044,252.2478,10090.0
2022-04-06 14:30:00,259.87,260.97,259.65,260.76,16218.0,252.2284,253.296,252.0148,253.0922,16218.0
2022-04-06 14:35:00,260.89,261.47,260.58,260.98,30010.0,253.2184,253.7813,252.9175,253.3057,30010.0
2022-04-06 14:40:00,260.98,261.35,260.81,261.35,15610.0,253.3057,253.6649,253.1407,253.6649,15610.0
2022-04-06 14:45:00,261.33,261.63,261.21,261.31,9284.0,253.6454,253.9366,253.529,253.626,9284.0
2022-04-06 14:50:00,261.56,261.77,261.47,261.67,6559.0,253.8687,254.0725,253.7813,253.9754,6559.0
2022-04-06 14:55:00,261.67,262.41,261.66,262.34,8775.0,253.9754,254.6937,253.9657,254.6257,8775.0
2022-04-06 15:00:00,262.35,262.67,262.35,262.46,7929.0,254.6355,254.946,254.6355,254.7422,7929.0
2022-04-06 15:05:00,262.39,262.53,262.1,262.47,10578.0,254.6743,254.8102,254.3928,254.7519,10578.0
2022-04-06 15:10:00,262.56,263.06,262.52,262.85,17887.0,254.8393,255.3246,254.8005,255.1207,17887.0
2022-04-06 15:15:00,262.84,263.14,262.62,262.62,11525.0,255.111,255.4022,254.8975,254.8975,11525.0
2022-04-06 15:20:00,262.66,262.67,262.19,262.38,8495.0,254.9363,254.946,254.4802,254.6646,8495.0
2022-04-06 15:25:00,262.43,262.47,261.96,262.08,10617.0,254.7131,254.7519,254.2569,254.3734,10617.0
2022-04-06 15:30:00,261.98,262.24,261.65,262.06,13527.0,254.2763,254.5287,253.956,254.354,13527.0
2022-04-06 15:35:00,262.01,262.54,261.9,262.43,14149.0,254.3054,254.8199,254.1987,254.7131,14149.0
2022-04-06 15:40:00,262.43,262.94,262.2,262.87,17728.0,254.7131,255.2081,254.4899,255.1402,17728.0
2022-04-06 15:45:00,262.78,263.51,262.71,263.19,30055.0,255.0528,255.7613,254.9849,255.4508,30055.0
2022-04-06 15:50:00,263.24,263.65,262.78,262.83,36498.0,255.4993,255.8972,255.0528,255.1013,36498.0
2022-04-06 15:55:00,262.86,263.33,262.52,262.52,100139.0,255.1305,255.5866,254.8005,254.8005,100139.0
2022-04-07 09:30:00,261.26,261.26,260.34,260.78,17122.0,253.5775,253.5775,252.6846,253.1116,17122.0
2022-04-07 09:35:00,260.44,261.93,259.71,261.87,8737.0,252.7816,254.2278,252.0731,254.1696,8737.0
2022-04-07 09:40:00,261.97,261.97,260.97,260.97,6544.0,254.2666,254.2666,253.296,253.296,6544.0
2022-04-07 09:45:00,260.86,261.22,260.23,260.77,7175.0,253.1893,253.5387,252.5778,253.1019,7175.0
2022-04-07 09:50:00,260.81,261.39,260.51,261.04,5861.0,253.1407,253.7037,252.8496,253.364,5861.0
2022-04-07 09:55:00,261.06,261.57,260.88,261.37,6554.0,253.3834,253.8784,253.2087,253.6843,6554.0
2022-04-07 10:00:00,261.2,261.25,259.07,259.07,4584.0,253.5193,253.5678,251.4519,251.4519,4584.0
2022-04-07 10:05:00,259.2,259.65,259.04,259.65,8225.0,251.5781,252.0148,251.4228,252.0148,8225.0
2022-04-07 10:10:00,259.3,259.44,258.96,259.44,3410.0,251.6751,251.811,251.3451,251.811,3410.0
2022-04-07 10:15:00,259.44,260.23,259.3,260.22,11405.0,251.811,252.5778,251.6751,252.5681,11405.0
2022-04-07 10:20:00,260.07,260.07,258.46,258.5,7065.0,252.4225,252.4225,250.8598,250.8987,7065.0
2022-04-07 10:25:00,258.47,259.25,258.36,258.62,10250.0,250.8695,251.6266,250.7628,251.0151,10250.0
2022-04-07 10:30:00,258.85,259.86,258.85,259.59,6154.0,251.2384,252.2187,251.2384,251.9566,6154.0
2022-04-07 10:35:00,259.53,259.64,258.96,259.32,10721.0,251.8984,252.0051,251.3451,251.6946,10721.0
2022-04-07 10:40:00,259.28,259.28,258.63,259.07,3714.0,251.6557,251.6557,251.0248,251.4519,3714.0
2022-04-07 10:45:00,259.06,259.58,259.06,259.53,3236.0,251.4422,251.9469,251.4422,251.8984,3236.0
2022-04-07 10:50:00,259.57,259.95,259.39,259.48,7593.0,251.9372,252.306,251.7625,251.8498,7593.0
2022-04-07 10:55:00,259.56,259.71,259.15,259.71,4532.0,251.9275,252.0731,251.5295,252.0731,4532.0
2022-04-07 11:00:00,259.71,260.06,259.31,259.64,9627.0,252.0731,252.4128,251.6848,252.0051,9627.0
2022-04-07 11:05:00,259.7,259.74,259.28,259.31,7467.0,252.0634,252.1022,251.6557,251.6848,7467.0
2022-04-07 11:10:00,259.06,259.25,258.82,258.9,8218.0,251.4422,251.6266,251.2093,251.2869,8218.0
2022-04-07 11:15:00,258.91,259.0,258.36,258.67,9513.0,251.2966,251.384,250.7628,251.0637,9513.0
2022-04-07 11:20:00,258.63,258.9,258.47,258.47,7810.0,251.0248,251.2869,250.8695,250.8695,7810.0
2022-04-07 11:25:00,258.46,258.95,258.46,258.64,12147.0,250.8598,251.3354,250.8598,251.0345,12147.0
2022-04-07 11:30:00,258.64,258.87,258.33,258.64,8503.0,251.0345,251.2578,250.7337,251.0345,8503.0
2022-04-07 11:35:00,258.65,259.14,258.64,259.1,12933.0,251.0443,251.5198,251.0345,251.481,12933.0
2022-04-07 11:40:00,258.97,259.59,258.97,259.59,5690.0,251.3548,251.9566,251.3548,251.9566,5690.0
2022-04-07 11:45:00,259.64,260.16,259.49,259.82,9245.0,252.0051,252.5098,251.8596,252.1798,9245.0
2022-04-07 11:50:00,259.85,260.66,259.85,260.16,7506.0,252.209,252.9951,252.209,252.5098,7506.0
2022-04-07 11:55:00,260.16,260.37,260.08,260.24,9378.0,252.5098,252.7137,252.4322,252.5875,9378.0
2022-04-07 12:00:00,260.17,260.32,260.11,260.11,4970.0,252.5196,252.6651,252.4613,252.4613,4970.0
2022-04-07 12:05:00,260.0,260.27,259.97,260.18,5789.0,252.3546,252.6166,252.3254,252.5293,5789.0
2022-04-07 12:10:00,260.26,260.88,260.26,260.73,4492.0,252.6069,253.2087,252.6069,253.0631,4492.0
2022-04-07 12:15:00,260.75,261.29,260.66,261.29,10822.0,253.0825,253.6066,252.9951,253.6066,10822.0
2022-04-07 12:20:00,261.19,261.5,261.15,261.24,6435.0,253.5096,253.8104,253.4707,253.5581,6435.0
2022-04-07 12:25:00,261.04,261.15,260.68,260.68,2367.0,253.364,253.4707,253.0146,253.0146,2367.0
2022-04-07 12:30:00,260.66,260.89,260.64,260.88,8361.0,252.9951,253.2184,252.9757,253.2087,8361.0
2022-04-07 12:35:00,260.9,261.45,260.8,261.05,8559.0,253.2281,253.7619,253.131,253.3737,8559.0
2022-04-07 12:40:00,260.99,261.14,260.89,260.9,7925.0,253.3154,253.461,253.2184,253.2281,7925.0
2022-04-07 12:45:00,260.98,261.03,260.78,260.85,12076.0,253.3057,253.3543,253.1116,253.1796,12076.0
2022-04-07 12:50:00,260.88,261.35,260.88,261.13,4732.0,253.2087,253.6649,253.2087,253.4513,4732.0
2022-04-07 12:55:00,261.12,261.42,261.05,261.1,6697.0,253.4416,253.7328,253.3737,253.4222,6697.0
2022-04-07 13:00:00,260.89,260.89,260.47,260.73,5773.0,253.2184,253.2184,252.8107,253.0631,5773.0
2022-04-07 13:05:00,260.75,261.33,260.73,261.28,5755.0,253.0825,253.6454,253.0631,253.5969,5755.0
2022-04-07 13:10:00,261.23,261.91,261.23,261.64,4543.0,253.5484,254.2084,253.5484,253.9463,4543.0
2022-04-07 13:15:00,261.65,262.25,261.64,262.18,5232.0,253.956,254.5384,253.9463,254.4705,5232.0
2022-04-07 13:20:00,262.29,262.47,262.24,262.4,5747.0,254.5772,254.7519,254.5287,254.684,5747.0
2022-04-07 13:25:00,262.41,262.68,262.34,262.34,8536.0,254.6937,254.9557,254.6257,254.6257,8536.0
2022-04-07 13:30:00,262.25,262.39,262.0,262.33,5442.0,254.5384,254.6743,254.2957,254.616,5442.0
2022-04-07 13:35:00,262.32,262.62,262.26,262.3,28138.0,254.6063,254.8975,254.5481,254.5869,28138.0
2022-04-07 13:40:00,262.32,262.4,262.21,262.23,7680.0,254.6063,254.684,254.4996,254.519,7680.0
2022-04-07 13:45:00,262.24,262.4,261.96,262.02,11467.0,254.5287,254.684,254.2569,254.3152,11467.0
2022-04-07 13:50:00,261.99,262.18,261.85,262.13,10130.0,254.286,254.4705,254.1502,254.4219,10130.0
2022-04-07 13:55:00,262.11,263.13,262.11,263.13,9502.0,254.4025,255.3925,254.4025,255.3925,9502.0
2022-04-07 14:00:00,262.97,263.35,262.97,263.11,4551.0,255.2372,255.606,255.2372,255.3731,4551.0
2022-04-07 14:05:00,262.92,262.92,262.6,262.65,4017.0,255.1887,255.1887,254.8781,254.9266,4017.0
2022-04-07 14:10:00,262.65,263.07,262.65,263.01,5756.0,254.9266,255.3343,254.9266,255.276,5756.0
2022-04-07 14:15:00,262.97,262.97,262.26,262.43,6420.0,255.2372,255.2372,254.5481,254.7131,6420.0
2022-04-07 14:20:00,262.35,262.8,262.35,262.79,5426.0,254.6355,255.0722,254.6355,255.0625,5426.0
2022-04-07 14:25:00,262.8,263.28,262.58,262.58,6680.0,255.0722,255.5381,254.8587,254.8587,6680.0
2022-04-07 14:30:00,262.51,262.84,262.51,262.69,6243.0,254.7907,255.111,254.7907,254.9655,6243.0
2022-04-07 14:35:00,262.6,262.68,262.47,262.68,2437.0,254.8781,254.9557,254.7519,254.9557,2437.0
2022-04-07 14:40:00,262.74,262.74,262.26,262.44,8690.0,255.014,255.014,254.5481,254.7228,8690.0
2022-04-07 14:45:00,262.38,262.8,262.27,262.74,11595.0,254.6646,255.0722,254.5578,255.014,11595.0
2022-04-07 14:50:00,262.74,263.11,262.73,263.11,6790.0,255.014,255.3731,255.0043,255.3731,6790.0
2022-04-07 14:55:00,263.23,263.5,263.13,263.48,8798.0,255.4896,255.7516,255.3925,255.7322,8798.0
2022-04-07 15:00:00,263.39,263.71,263.3,263.69,11571.0,255.6449,255.9555,255.5575,255.936,11571.0
2022-04-07 15:05:00,263.63,264.02,263.59,264.02,18022.0,255.8778,256.2563,255.839,256.2563,18022.0
2022-04-07 15:10:00,264.0,264.08,263.77,263.79,6490.0,256.2369,256.3146,256.0137,256.0331,6490.0
2022-04-07 15:15:00,263.75,263.99,263.69,263.89,6948.0,255.9943,256.2272,255.936,256.1302,6948.0
2022-04-07 15:20:00,263.81,263.84,263.46,263.51,12535.0,256.0525,256.0816,255.7128,255.7613,12535.0
2022-04-07 15:25:00,263.56,263.93,263.56,263.88,5429.0,255.8099,256.169,255.8099,256.1205,5429.0
2022-04-07 15:30:00,263.94,264.19,263.88,264.1,9773.0,256.1787,256.4213,256.1205,256.334,9773.0
2022-04-07 15:35:00,264.12,264.12,263.61,263.91,10358.0,256.3534,256.3534,255.8584,256.1496,10358.0
2022-04-07 15:40:00,263.89,264.03,263.66,263.99,10563.0,256.1302,256.2661,255.9069,256.2272,10563.0
2022-04-07 15:45:00,263.95,264.21,263.66,263.9,17460.0,256.1884,256.4408,255.9069,256.1399,17460.0
2022-04-07 15:50:00,263.76,263.96,263.39,263.45,22614.0,256.004,256.1981,255.6449,255.7031,22614.0
2022-04-07 15:55:00,263.38,263.87,263.3,263.83,134327.0,255.6352,256.1108,255.5575,256.0719,134327.0
2022-04-08 09:30:00,265.0,265.0,263.55,263.55,15603.0,257.2075,257.2075,255.8002,255.8002,15603.0
2022-04-08 09:35:00,263.84,264.47,263.24,264.47,2687.0,256.0816,256.6931,255.4993,256.6931,2687.0
2022-04-08 09:40:00,264.68,264.92,263.81,264.07,2520.0,256.8969,257.1299,256.0525,256.3049,2520.0
2022-04-08 09:45:00,263.66,263.66,262.4,262.63,4041.0,255.9069,255.9069,254.684,254.9072,4041.0
2022-04-08 09:50:00,262.6,263.31,262.43,263.31,4800.0,254.8781,255.5672,254.7131,255.5672,4800.0
2022-04-08 09:55:00,263.32,263.64,262.67,262.67,2967.0,255.5769,255.8875,254.946,254.946,2967.0
2022-04-08 10:00:00,262.82,263.25,262.82,262.94,3202.0,255.0916,255.509,255.0916,255.2081,3202.0
2022-04-08 10:05:00,262.98,264.23,262.98,264.1,4951.0,255.2469,256.4602,255.2469,256.334,4951.0
2022-04-08 10:10:00,264.08,264.08,263.52,263.6,2318.0,256.3146,256.3146,255.771,255.8487,2318.0
2022-04-08 10:15:00,263.77,264.12,263.37,264.09,5715.0,256.0137,256.3534,255.6255,256.3243,5715.0
2022-04-08 10:20:00,264.21,264.36,263.93,264.07,8685.0,256.4408,256.5863,256.169,256.3049,8685.0
2022-04-08 10:25:00,264.18,264.38,264.09,264.33,3109.0,256.4116,256.6058,256.3243,256.5572,3109.0
2022-04-08 10:30:00,264.47,264.94,264.41,264.64,5144.0,256.6931,257.1493,256.6349,256.8581,5144.0
2022-04-08 10:35:00,264.82,265.2,264.64,265.05,7427.0,257.0328,257.4016,256.8581,257.2561,7427.0
2022-04-08 10:40:00,265.25,265.73,265.17,265.17,15230.0,257.4502,257.9161,257.3725,257.3725,15230.0
2022-04-08 10:45:00,264.93,265.22,264.74,264.98,3651.0,257.1396,257.4211,256.9552,257.1881,3651.0
2022-04-08 10:50:00,264.92,265.26,264.91,265.06,3263.0,257.1299,257.4599,257.1202,257.2658,3263.0
2022-04-08 10:55:00,265.01,265.87,264.94,265.87,5162.0,257.2172,258.0519,257.1493,258.0519,5162.0
2022-04-08 11:00:00,265.84,266.06,265.69,265.86,3762.0,258.0228,258.2364,257.8772,258.0422,3762.0
2022-04-08 11:05:00,265.72,265.75,265.1,265.29,5437.0,257.9064,257.9355,257.3046,257.489,5437.0
2022-04-08 11:10:00,265.23,265.61,265.03,265.56,5499.0,257.4308,257.7996,257.2366,257.7511,5499.0
2022-04-08 11:15:00,265.57,266.19,265.57,265.96,5146.0,257.7608,258.3625,257.7608,258.1393,5146.0
2022-04-08 11:20:00,265.87,265.92,265.53,265.72,3965.0,258.0519,258.1005,257.7219,257.9064,3965.0
2022-04-08 11:25:00,265.63,265.75,265.33,265.75,2903.0,257.819,257.9355,257.5278,257.9355,2903.0
2022-04-08 11:30:00,265.83,266.41,265.83,266.31,5245.0,258.0131,258.5761,258.0131,258.479,5245.0
2022-04-08 11:35:00,266.29,266.29,265.52,265.71,3561.0,258.4596,258.4596,257.7122,257.8966,3561.0
2022-04-08 11:40:00,265.73,265.8,265.61,265.72,3309.0,257.9161,257.984,257.7996,257.9064,3309.0
2022-04-08 11:45:00,265.42,265.76,265.42,265.45,4791.0,257.6152,257.9452,257.6152,257.6443,4791.0
2022-04-08 11:50:00,265.45,265.53,264.65,264.65,3234.0,257.6443,257.7219,256.8678,256.8678,3234.0
2022-04-08 11:55:00,264.52,265.48,264.52,265.29,3643.0,256.7416,257.6734,256.7416,257.489,3643.0
2022-04-08 12:00:00,265.03,265.44,265.03,265.23,4364.0,257.2366,257.6346,257.2366,257.4308,4364.0
2022-04-08 12:05:00,265.14,265.44,264.87,265.36,12566.0,257.3434,257.6346,257.0813,257.5569,12566.0
2022-04-08 12:10:00,265.29,265.55,264.89,265.33,8630.0,257.489,257.7414,257.1008,257.5278,8630.0
2022-04-08 12:15:00,265.34,265.61,265.14,265.55,5098.0,257.5375,257.7996,257.3434,257.7414,5098.0
2022-04-08 12:20:00,265.5,265.72,265.41,265.66,4493.0,257.6928,257.9064,257.6055,257.8481,4493.0
2022-04-08 12:25:00,265.73,266.13,265.71,265.89,4479.0,257.9161,258.3043,257.8966,258.0714,4479.0
2022-04-08 12:30:00,265.93,265.97,264.96,265.25,4197.0,258.1102,258.149,257.1687,257.4502,4197.0
2022-04-08 12:35:00,265.08,265.27,265.02,265.27,7183.0,257.2852,257.4696,257.2269,257.4696,7183.0
2022-04-08 12:40:00,265.29,265.53,265.22,265.48,6980.0,257.489,257.7219,257.4211,257.6734,6980.0
2022-04-08 12:45:00,265.38,265.38,265.21,265.25,3164.0,257.5764,257.5764,257.4114,257.4502,3164.0
2022-04-08 12:50:00,265.27,265.72,265.13,265.72,6193.0,257.4696,257.9064,257.3337,257.9064,6193.0
2022-04-08 12:55:00,265.5,265.88,265.46,265.88,6673.0,257.6928,258.0616,257.654,258.0616,6673.0
2022-04-08 13:00:00,265.85,266.09,265.78,266.01,6683.0,258.0325,258.2655,257.9646,258.1878,6683.0
2022-04-08 13:05:00,265.94,266.1,265.8,265.95,7802.0,258.1199,258.2752,257.984,258.1296,7802.0
2022-04-08 13:10:00,266.06,266.06,265.78,265.86,4451.0,258.2364,258.2364,257.9646,258.0422,4451.0
2022-04-08 13:15:00,265.86,266.01,265.8,266.01,6763.0,258.0422,258.1878,257.984,258.1878,6763.0
2022-04-08 13:20:00,266.0,266.51,266.0,266.51,2909.0,258.1781,258.6731,258.1781,258.6731,2909.0
2022-04-08 13:25:00,266.49,266.74,266.34,266.67,10093.0,258.6537,258.8964,258.5081,258.8284,10093.0
2022-04-08 13:30:00,266.74,266.78,266.12,266.25,8313.0,258.8964,258.9352,258.2946,258.4208,8313.0
2022-04-08 13:35:00,266.24,266.32,265.99,266.0,879.0,258.4111,258.4887,258.1684,258.1781,879.0
2022-04-08 13:40:00,266.03,266.21,265.91,266.11,3900.0,258.2072,258.3819,258.0908,258.2849,3900.0
2022-04-08 13:45:00,266.1,266.1,265.58,265.69,3400.0,258.2752,258.2752,257.7705,257.8772,3400.0
2022-04-08 13:50:00,265.56,265.61,265.4,265.46,5151.0,257.7511,257.7996,257.5958,257.654,5151.0
2022-04-08 13:55:00,265.21,265.28,265.11,265.21,2828.0,257.4114,257.4793,257.3143,257.4114,2828.0
2022-04-08 14:00:00,265.06,265.06,264.37,264.37,3990.0,257.2658,257.2658,256.5961,256.5961,3990.0
2022-04-08 14:05:00,264.19,264.68,264.18,264.66,9322.0,256.4213,256.8969,256.4116,256.8775,9322.0
2022-04-08 14:10:00,264.72,264.76,264.44,264.62,4000.0,256.9358,256.9746,256.664,256.8387,4000.0
2022-04-08 14:15:00,264.6,264.66,264.48,264.66,2321.0,256.8193,256.8775,256.7028,256.8775,2321.0
2022-04-08 14:20:00,264.64,264.86,264.02,264.03,6027.0,256.8581,257.0716,256.2563,256.2661,6027.0
2022-04-08 14:25:00,263.99,264.16,263.89,264.16,6557.0,256.2272,256.3922,256.1302,256.3922,6557.0
2022-04-08 14:30:00,264.22,264.34,264.01,264.24,2807.0,256.4505,256.5669,256.2466,256.4699,2807.0
2022-04-08 14:35:00,264.2,264.41,264.07,264.41,5356.0,256.4311,256.6349,256.3049,256.6349,5356.0
2022-04-08 14:40:00,264.25,264.42,264.11,264.11,3185.0,256.4796,256.6446,256.3437,256.3437,3185.0
2022-04-08 14:45:00,264.16,264.67,264.16,264.64,2563.0,256.3922,256.8872,256.3922,256.8581,2563.0
2022-04-08 14:50:00,264.67,264.91,264.66,264.83,3086.0,256.8872,257.1202,256.8775,257.0425,3086.0
2022-04-08 14:55:00,264.78,264.89,264.44,264.58,4001.0,256.994,257.1008,256.664,256.7999,4001.0
2022-04-08 15:00:00,264.48,264.53,264.23,264.42,2309.0,256.7028,256.7513,256.4602,256.6446,2309.0
2022-04-08 15:05:00,264.46,264.67,264.37,264.45,2829.0,256.6834,256.8872,256.5961,256.6737,2829.0
2022-04-08 15:10:00,264.38,264.94,264.38,264.65,3912.0,256.6058,257.1493,256.6058,256.8678,3912.0
2022-04-08 15:15:00,264.63,265.01,264.57,264.58,2706.0,256.8484,257.2172,256.7902,256.7999,2706.0
2022-04-08 15:20:00,264.56,264.7,264.41,264.67,3918.0,256.7805,256.9163,256.6349,256.8872,3918.0
2022-04-08 15:25:00,264.65,264.97,264.65,264.86,4179.0,256.8678,257.1784,256.8678,257.0716,4179.0
2022-04-08 15:30:00,264.96,265.0,264.58,264.62,5127.0,257.1687,257.2075,256.7999,256.8387,5127.0
2022-04-08 15:35:00,264.61,264.68,264.48,264.53,6448.0,256.829,256.8969,256.7028,256.7513,6448.0
2022-04-08 15:40:00,264.45,264.98,264.39,264.98,10548.0,256.6737,257.1881,256.6155,257.1881,10548.0
2022-04-08 15:45:00,264.96,265.06,264.43,264.43,14175.0,257.1687,257.2658,256.6543,256.6543,14175.0
2022-04-08 15:50:00,264.42,264.62,263.96,264.15,27365.0,256.6446,256.8387,256.1981,256.3825,27365.0
2022-04-08 15:55:00,264.09,264.18,263.32,263.87,93333.0,256.3243,256.4116,255.5769,256.1108,93333.0
2022-04-11 09:30:00,262.08,263.63,262.01,262.52,22734.0,254.3734,255.8778,254.3054,254.8005,22734.0
2022-04-11 09:35:00,262.93,262.93,261.5,261.5,3703.0,255.1984,255.1984,253.8104,253.8104,3703.0
2022-04-11 09:40:00,261.76,263.0,261.6,262.83,5348.0,254.0628,255.2663,253.9075,255.1013,5348.0
2022-04-11 09:45:00,262.79,262.79,262.03,262.69,4546.0,255.0625,255.0625,254.3249,254.9655,4546.0
2022-04-11 09:50:00,262.69,263.63,262.56,263.46,4104.0,254.9655,255.8778,254.8393,255.7128,4104.0
2022-04-11 09:55:00,263.54,264.46,263.29,263.48,10945.0,255.7905,256.6834,255.5478,255.7322,10945.0
2022-04-11 10:00:00,263.32,263.32,262.51,262.7,5504.0,255.5769,255.5769,254.7907,254.9752,5504.0
2022-04-11 10:05:00,262.86,263.48,262.45,263.0,6932.0,255.1305,255.7322,254.7325,255.2663,6932.0
2022-04-11 10:10:00,263.11,263.44,262.31,262.46,4626.0,255.3731,255.6934,254.5966,254.7422,4626.0
2022-04-11 10:15:00,262.48,262.58,261.23,261.32,5120.0,254.7616,254.8587,253.5484,253.6357,5120.0
2022-04-11 10:20:00,261.3,262.48,261.3,262.09,14585.0,253.6163,254.7616,253.6163,254.3831,14585.0
2022-04-11 10:25:00,261.94,262.02,261.55,261.97,5828.0,254.2375,254.3152,253.859,254.2666,5828.0
2022-04-11 10:30:00,261.84,262.19,261.84,262.08,4272.0,254.1404,254.4802,254.1404,254.3734,4272.0
2022-04-11 10:35:00,262.14,262.34,261.94,262.21,7408.0,254.4316,254.6257,254.2375,254.4996,7408.0
2022-04-11 10:40:00,262.27,262.31,261.82,261.82,3369.0,254.5578,254.5966,254.121,254.121,3369.0
2022-04-11 10:45:00,261.9,262.2,261.79,261.99,7454.0,254.1987,254.4899,254.0919,254.286,7454.0
2022-04-11 10:50:00,262.1,262.51,262.08,262.2,3707.0,254.3928,254.7907,254.3734,254.4899,3707.0
2022-04-11 10:55:00,262.16,262.38,261.95,262.38,4615.0,254.451,254.6646,254.2472,254.6646,4615.0
2022-04-11 11:00:00,262.16,262.29,261.75,261.82,2411.0,254.451,254.5772,254.0531,254.121,2411.0
2022-04-11 11:05:00,261.84,261.84,261.54,261.71,12341.0,254.1404,254.1404,253.8493,254.0143,12341.0
2022-04-11 11:10:00,261.61,261.96,261.6,261.96,4038.0,253.9172,254.2569,253.9075,254.2569,4038.0
2022-04-11 11:15:00,262.05,262.1,261.8,262.01,2936.0,254.3443,254.3928,254.1016,254.3054,2936.0
2022-04-11 11:20:00,261.82,261.96,261.64,261.9,4712.0,254.121,254.2569,253.9463,254.1987,4712.0
2022-04-11 11:25:00,261.87,262.47,261.86,262.25,6539.0,254.1696,254.7519,254.1599,254.5384,6539.0
2022-04-11 11:30:00,262.23,262.27,261.93,261.95,10086.0,254.519,254.5578,254.2278,254.2472,10086.0
2022-04-11 11:35:00,262.04,262.26,261.88,261.9,2376.0,254.3346,254.5481,254.1793,254.1987,2376.0
2022-04-11 11:40:00,261.75,261.93,261.55,261.9,4812.0,254.0531,254.2278,253.859,254.1987,4812.0
2022-04-11 11:45:00,261.84,261.87,261.55,261.79,5132.0,254.1404,254.1696,253.859,254.0919,5132.0
2022-04-11 11:50:00,261.79,262.02,261.71,261.82,1500.0,254.0919,254.3152,254.0143,254.121,1500.0
2022-04-11 11:55:00,261.77,261.99,261.7,261.74,3069.0,254.0725,254.286,254.0046,254.0434,3069.0
2022-04-11 12:00:00,261.82,262.1,261.82,261.92,3415.0,254.121,254.3928,254.121,254.2181,3415.0
2022-04-11 12:05:00,262.01,262.18,261.73,261.99,3938.0,254.3054,254.4705,254.0337,254.286,3938.0
2022-04-11 12:10:00,262.05,262.19,261.95,262.05,1283.0,254.3443,254.4802,254.2472,254.3443,1283.0
2022-04-11 12:15:00,262.02,262.02,261.86,261.99,1849.0,254.3152,254.3152,254.1599,254.286,1849.0
2022-04-11 12:20:00,262.13,262.18,261.93,262.15,3530.0,254.4219,254.4705,254.2278,254.4413,3530.0
2022-04-11 12:25:00,262.1,262.31,262.04,262.13,2677.0,254.3928,254.5966,254.3346,254.4219,2677.0
2022-04-11 12:30:00,262.01,262.04,261.86,261.97,1137.0,254.3054,254.3346,254.1599,254.2666,1137.0
2022-04-11 12:35:00,262.02,262.05,261.65,261.91,2002.0,254.3152,254.3443,253.956,254.2084,2002.0
2022-04-11 12:40:00,261.82,261.82,261.56,261.75,4120.0,254.121,254.121,253.8687,254.0531,4120.0
2022-04-11 12:45:00,261.72,261.84,261.55,261.7,3357.0,254.024,254.1404,253.859,254.0046,3357.0
2022-04-11 12:50:00,261.83,261.83,261.55,261.59,3757.0,254.1307,254.1307,253.859,253.8978,3757.0
2022-04-11 12:55:00,261.59,261.73,261.55,261.6,3886.0,253.8978,254.0337,253.859,253.9075,3886.0
2022-04-11 13:00:00,261.78,261.9,261.55,261.82,4724.0,254.0822,254.1987,253.859,254.121,4724.0
2022-04-11 13:05:00,261.77,261.95,261.64,261.81,2456.0,254.0725,254.2472,253.9463,254.1113,2456.0
2022-04-11 13:10:00,261.8,261.88,261.72,261.82,4881.0,254.1016,254.1793,254.024,254.121,4881.0
2022-04-11 13:15:00,261.83,261.92,261.67,261.84,3548.0,254.1307,254.2181,253.9754,254.1404,3548.0
2022-04-11 13:20:00,261.89,261.89,261.56,261.56,937.0,254.189,254.189,253.8687,253.8687,937.0
2022-04-11 13:25:00,261.68,261.72,261.55,261.62,10704.0,253.9852,254.024,253.859,253.9269,10704.0
2022-04-11 13:30:00,261.6,261.84,261.6,261.84,2100.0,253.9075,254.1404,253.9075,254.1404,2100.0
2022-04-11 13:35:00,261.75,261.85,261.55,261.78,2465.0,254.0531,254.1502,253.859,254.0822,2465.0
2022-04-11 13:40:00,261.86,262.2,261.82,261.88,5158.0,254.1599,254.4899,254.121,254.1793,5158.0
2022-04-11 13:45:00,261.91,262.09,261.88,262.08,2300.0,254.2084,254.3831,254.1793,254.3734,2300.0
2022-04-11 13:50:00,262.07,262.12,261.95,262.0,3228.0,254.3637,254.4122,254.2472,254.2957,3228.0
2022-04-11 13:55:00,262.09,262.24,261.94,262.12,3235.0,254.3831,254.5287,254.2375,254.4122,3235.0
2022-04-11 14:00:00,262.11,262.11,261.76,261.85,2818.0,254.4025,254.4025,254.0628,254.1502,2818.0
2022-04-11 14:05:00,261.82,262.25,261.81,262.17,2786.0,254.121,254.5384,254.1113,254.4607,2786.0
2022-04-11 14:10:00,262.13,262.24,261.8,261.8,1381.0,254.4219,254.5287,254.1016,254.1016,1381.0
2022-04-11 14:15:00,261.85,261.9,261.57,261.83,2650.0,254.1502,254.1987,253.8784,254.1307,2650.0
2022-04-11 14:20:00,261.83,262.05,261.74,262.05,3716.0,254.1307,254.3443,254.0434,254.3443,3716.0
2022-04-11 14:25:00,262.05,262.13,261.99,262.09,1984.0,254.3443,254.4219,254.286,254.3831,1984.0
2022-04-11 14:30:00,261.98,262.22,261.83,262.22,4743.0,254.2763,254.5093,254.1307,254.5093,4743.0
2022-04-11 14:35:00,262.06,262.16,262.01,262.16,2153.0,254.354,254.451,254.3054,254.451,2153.0
2022-04-11 14:40:00,262.33,262.33,262.0,262.1,1953.0,254.616,254.616,254.2957,254.3928,1953.0
2022-04-11 14:45:00,262.13,262.21,261.97,262.08,3226.0,254.4219,254.4996,254.2666,254.3734,3226.0
2022-04-11 14:50:00,262.19,262.4,262.11,262.28,2747.0,254.4802,254.684,254.4025,254.5675,2747.0
2022-04-11 14:55:00,262.35,262.42,262.23,262.35,1664.0,254.6355,254.7034,254.519,254.6355,1664.0
2022-04-11 15:00:00,262.39,262.54,262.07,262.07,2517.0,254.6743,254.8199,254.3637,254.3637,2517.0
2022-04-11 15:05:00,262.14,262.19,262.02,262.04,1528.0,254.4316,254.4802,254.3152,254.3346,1528.0
2022-04-11 15:10:00,262.18,262.24,261.92,262.07,2214.0,254.4705,254.5287,254.2181,254.3637,2214.0
2022-04-11 15:15:00,262.1,262.1,261.88,261.98,3331.0,254.3928,254.3928,254.1793,254.2763,3331.0
2022-04-11 15:20:00,261.94,262.01,261.84,262.01,3464.0,254.2375,254.3054,254.1404,254.3054,3464.0
2022-04-11 15:25:00,261.99,261.99,261.61,261.72,4513.0,254.286,254.286,253.9172,254.024,4513.0
2022-04-11 15:30:00,261.68,261.73,261.55,261.56,7485.0,253.9852,254.0337,253.859,253.8687,7485.0
2022-04-11 15:35:00,261.55,261.84,261.55,261.6,8811.0,253.859,254.1404,253.859,253.9075,8811.0
2022-04-11 15:40:00,261.56,261.95,261.49,261.76,9321.0,253.8687,254.2472,253.8007,254.0628,9321.0
2022-04-11 15:45:00,261.72,261.74,261.48,261.5,15957.0,254.024,254.0434,253.791,253.8104,15957.0
2022-04-11 15:50:00,261.32,261.74,261.11,261.22,29362.0,253.6357,254.0434,253.4319,253.5387,29362.0
2022-04-11 15:55:00,261.2,261.28,260.73,261.28,68616.0,253.5193,253.5969,253.0631,253.5969,68616.0
2022-04-12 09:30:00,262.99,263.32,260.3,260.61,18822.0,255.2566,255.5769,252.6457,252.9466,18822.0
2022-04-12 09:35:00,260.87,263.59,260.66,263.11,7083.0,253.199,255.839,252.9951,255.3731,7083.0
2022-04-12 09:40:00,263.35,264.33,263.35,264.08,2926.0,255.606,256.5572,255.606,256.3146,2926.0
2022-04-12 09:45:00,263.86,265.2,263.86,264.36,7783.0,256.101,257.4016,256.101,256.5863,7783.0
2022-04-12 09:50:00,264.6,264.95,264.05,264.06,6998.0,256.8193,257.159,256.2855,256.2952,6998.0
2022-04-12 09:55:00,263.8,263.8,263.49,263.66,590.0,256.0428,256.0428,255.7419,255.9069,590.0
2022-04-12 10:00:00,263.77,263.95,263.37,263.61,3422.0,256.0137,256.1884,255.6255,255.8584,3422.0
2022-04-12 10:05:00,263.63,264.15,263.63,264.13,3160.0,255.8778,256.3825,255.8778,256.3631,3160.0
2022-04-12 10:10:00,263.94,264.16,263.62,263.89,4297.0,256.1787,256.3922,255.8681,256.1302,4297.0
2022-04-12 10:15:00,264.09,264.12,263.49,263.49,1876.0,256.3243,256.3534,255.7419,255.7419,1876.0
2022-04-12 10:20:00,263.43,263.93,263.43,263.86,1401.0,255.6837,256.169,255.6837,256.101,1401.0
2022-04-12 10:25:00,263.87,264.08,263.38,263.44,3692.0,256.1108,256.3146,255.6352,255.6934,3692.0
2022-04-12 10:30:00,263.51,263.83,263.41,263.83,3009.0,255.7613,256.0719,255.6643,256.0719,3009.0
2022-04-12 10:35:00,263.6,263.6,262.33,262.57,7166.0,255.8487,255.8487,254.616,254.849,7166.0
2022-04-12 10:40:00,262.57,262.63,262.24,262.34,3240.0,254.849,254.9072,254.5287,254.6257,3240.0
2022-04-12 10:45:00,262.28,262.28,262.02,262.16,2577.0,254.5675,254.5675,254.3152,254.451,2577.0
2022-04-12 10:50:00,262.34,262.72,262.01,262.65,4365.0,254.6257,254.9946,254.3054,254.9266,4365.0
2022-04-12 10:55:00,262.66,262.77,262.28,262.43,2292.0,254.9363,255.0431,254.5675,254.7131,2292.0
2022-04-12 11:00:00,262.6,262.67,262.18,262.27,3700.0,254.8781,254.946,254.4705,254.5578,3700.0
2022-04-12 11:05:00,262.39,262.6,262.19,262.25,3032.0,254.6743,254.8781,254.4802,254.5384,3032.0
2022-04-12 11:10:00,262.21,262.75,262.11,262.75,2200.0,254.4996,255.0237,254.4025,255.0237,2200.0
2022-04-12 11:15:00,262.78,262.93,262.54,262.92,5998.0,255.0528,255.1984,254.8199,255.1887,5998.0
2022-04-12 11:20:00,263.17,263.17,262.72,262.72,2474.0,255.4313,255.4313,254.9946,254.9946,2474.0
2022-04-12 11:25:00,262.96,263.22,262.64,262.8,3070.0,255.2275,255.4799,254.9169,255.0722,3070.0
2022-04-12 11:30:00,262.83,263.05,262.43,262.43,3798.0,255.1013,255.3149,254.7131,254.7131,3798.0
2022-04-12 11:35:00,262.82,262.82,262.08,262.2,2411.0,255.0916,255.0916,254.3734,254.4899,2411.0
2022-04-12 11:40:00,262.26,262.45,262.26,262.28,668.0,254.5481,254.7325,254.5481,254.5675,668.0
2022-04-12 11:45:00,262.04,262.23,262.04,262.15,1701.0,254.3346,254.519,254.3346,254.4413,1701.0
2022-04-12 11:50:00,262.17,262.39,262.15,262.38,1624.0,254.4607,254.6743,254.4413,254.6646,1624.0
2022-04-12 11:55:00,262.33,262.45,261.97,261.97,4632.0,254.616,254.7325,254.2666,254.2666,4632.0
2022-04-12 12:00:00,262.04,262.29,261.93,261.93,2849.0,254.3346,254.5772,254.2278,254.2278,2849.0
2022-04-12 12:05:00,262.16,262.22,261.73,261.73,3906.0,254.451,254.5093,254.0337,254.0337,3906.0
2022-04-12 12:10:00,261.77,261.78,261.53,261.71,1407.0,254.0725,254.0822,253.8396,254.0143,1407.0
2022-04-12 12:15:00,261.83,262.02,261.58,261.59,1924.0,254.1307,254.3152,253.8881,253.8978,1924.0
2022-04-12 12:20:00,261.58,261.65,261.3,261.46,1640.0,253.8881,253.956,253.6163,253.7716,1640.0
2022-04-12 12:25:00,261.02,261.02,260.69,260.69,500.0,253.3446,253.3446,253.0243,253.0243,500.0
2022-04-12 12:30:00,260.7,260.89,260.5,260.5,3834.0,253.034,253.2184,252.8399,252.8399,3834.0
2022-04-12 12:35:00,260.47,260.71,260.47,260.71,1486.0,252.8107,253.0437,252.8107,253.0437,1486.0
2022-04-12 12:40:00,260.22,260.61,260.15,260.17,3695.0,252.5681,252.9466,252.5001,252.5196,3695.0
2022-04-12 12:45:00,260.02,260.19,259.98,260.17,2135.0,252.374,252.539,252.3351,252.5196,2135.0
2022-04-12 12:50:00,260.37,260.53,259.71,260.0,3731.0,252.7137,252.869,252.0731,252.3546,3731.0
2022-04-12 12:55:00,259.92,260.05,259.69,259.72,3587.0,252.2769,252.4031,252.0537,252.0828,3587.0
2022-04-12 13:00:00,259.66,259.76,259.19,259.23,1844.0,252.0246,252.1216,251.5684,251.6072,1844.0
2022-04-12 13:05:00,259.44,259.48,259.38,259.38,1250.0,251.811,251.8498,251.7528,251.7528,1250.0
2022-04-12 13:10:00,259.42,259.93,259.39,259.43,2489.0,251.7916,252.2866,251.7625,251.8013,2489.0
2022-04-12 13:15:00,259.56,259.64,259.36,259.59,1912.0,251.9275,252.0051,251.7334,251.9566,1912.0
2022-04-12 13:20:00,259.75,259.82,259.33,259.54,2710.0,252.1119,252.1798,251.7043,251.9081,2710.0
2022-04-12 13:25:00,259.54,259.6,259.39,259.39,1156.0,251.9081,251.9663,251.7625,251.7625,1156.0
2022-04-12 13:30:00,259.3,259.67,259.12,259.55,2890.0,251.6751,252.0343,251.5004,251.9178,2890.0
2022-04-12 13:35:00,259.53,259.59,259.14,259.14,2290.0,251.8984,251.9566,251.5198,251.5198,2290.0
2022-04-12 13:40:00,259.15,259.22,258.83,258.87,6208.0,251.5295,251.5975,251.219,251.2578,6208.0
2022-04-12 13:45:00,258.79,258.87,258.35,258.49,6563.0,251.1801,251.2578,250.7531,250.889,6563.0
2022-04-12 13:50:00,258.5,258.53,258.01,258.31,4961.0,250.8987,250.9278,250.4231,250.7142,4961.0
2022-04-12 13:55:00,258.38,258.5,257.97,258.11,9465.0,250.7822,250.8987,250.3842,250.5201,9465.0
2022-04-12 14:00:00,257.93,258.02,257.41,257.77,13912.0,250.3454,250.4328,249.8407,250.1901,13912.0
2022-04-12 14:05:00,257.73,257.92,257.64,257.7,3513.0,250.1513,250.3357,250.064,250.1222,3513.0
2022-04-12 14:10:00,257.74,257.74,257.23,257.26,1611.0,250.161,250.161,249.666,249.6951,1611.0
2022-04-12 14:15:00,257.11,257.17,256.77,257.04,3250.0,249.5495,249.6078,249.2195,249.4816,3250.0
2022-04-12 14:20:00,256.99,257.32,256.92,257.11,5329.0,249.4331,249.7534,249.3651,249.5495,5329.0
2022-04-12 14:25:00,257.09,257.43,256.87,257.3,3750.0,249.5301,249.8601,249.3166,249.7339,3750.0
2022-04-12 14:30:00,257.29,257.34,256.9,257.26,2447.0,249.7242,249.7728,249.3457,249.6951,2447.0
2022-04-12 14:35:00,257.23,257.41,257.2,257.33,2239.0,249.666,249.8407,249.6369,249.7631,2239.0
2022-04-12 14:40:00,257.17,257.24,256.9,256.96,1043.0,249.6078,249.6757,249.3457,249.4039,1043.0
2022-04-12 14:45:00,257.09,257.53,257.09,257.38,2883.0,249.5301,249.9572,249.5301,249.8116,2883.0
2022-04-12 14:50:00,257.29,257.62,257.12,257.56,3511.0,249.7242,250.0445,249.5592,249.9863,3511.0
2022-04-12 14:55:00,257.46,257.99,257.28,257.54,16930.0,249.8892,250.4037,249.7145,249.9669,16930.0
2022-04-12 15:00:00,257.45,257.61,256.68,257.0,5397.0,249.8795,250.0348,249.1322,249.4428,5397.0
2022-04-12 15:05:00,256.88,256.95,256.41,256.41,6192.0,249.3263,249.3942,248.8701,248.8701,6192.0
2022-04-12 15:10:00,256.35,256.38,256.16,256.26,3531.0,248.8119,248.841,248.6275,248.7245,3531.0
2022-04-12 15:15:00,255.98,256.19,255.84,256.16,6804.0,248.4528,248.6566,248.3169,248.6275,6804.0
2022-04-12 15:20:00,256.24,256.52,256.03,256.48,7604.0,248.7051,248.9769,248.5013,248.9381,7604.0
2022-04-12 15:25:00,256.4,256.47,256.03,256.2,2978.0,248.8604,248.9284,248.5013,248.6663,2978.0
2022-04-12 15:30:00,256.17,256.25,255.95,256.08,5886.0,248.6372,248.7148,248.4236,248.5498,5886.0
2022-04-12 15:35:00,255.99,256.72,255.94,256.6,6336.0,248.4625,249.171,248.4139,249.0545,6336.0
2022-04-12 15:40:00,256.55,256.76,256.36,256.45,12711.0,249.006,249.2098,248.8216,248.9089,12711.0
2022-04-12 15:45:00,256.34,257.04,256.29,256.83,13374.0,248.8022,249.4816,248.7536,249.2778,13374.0
2022-04-12 15:50:00,256.73,257.04,256.56,256.91,14951.0,249.1807,249.4816,249.0157,249.3554,14951.0
2022-04-12 15:55:00,256.98,257.16,256.54,256.94,45268.0,249.4234,249.5981,248.9963,249.3845,45268.0
2022-04-13 09:30:00,255.74,257.27,254.22,256.59,27435.0,248.2198,249.7048,246.7445,249.0448,27435.0
2022-04-13 09:35:00,256.7,257.92,256.34,256.86,4800.0,249.1516,250.3357,248.8022,249.3069,4800.0
2022-04-13 09:40:00,257.14,257.35,256.09,256.81,8028.0,249.5787,249.7825,248.5595,249.2584,8028.0
2022-04-13 09:45:00,256.97,257.59,256.74,257.02,7611.0,249.4137,250.0154,249.1904,249.4622,7611.0
2022-04-13 09:50:00,257.05,257.73,256.8,257.01,11770.0,249.4913,250.1513,249.2487,249.4525,11770.0
2022-04-13 09:55:00,256.61,256.72,255.96,256.06,6197.0,249.0642,249.171,248.4334,248.5304,6197.0
2022-04-13 10:00:00,255.78,255.83,255.33,255.33,6218.0,248.2586,248.3072,247.8219,247.8219,6218.0
2022-04-13 10:05:00,255.55,256.03,255.09,255.26,5129.0,248.0354,248.5013,247.5889,247.7539,5129.0
2022-04-13 10:10:00,255.1,255.24,254.68,254.9,5764.0,247.5986,247.7345,247.191,247.4045,5764.0
2022-04-13 10:15:00,254.97,255.42,254.97,255.28,3866.0,247.4725,247.9092,247.4725,247.7733,3866.0
2022-04-13 10:20:00,255.33,255.65,255.01,255.47,2116.0,247.8219,248.1325,247.5113,247.9578,2116.0
2022-04-13 10:25:00,255.54,255.81,255.42,255.44,8301.0,248.0257,248.2878,247.9092,247.9286,8301.0
2022-04-13 10:30:00,255.3,256.0,255.11,255.12,23646.0,247.7928,248.4722,247.6083,247.6181,23646.0
2022-04-13 10:35:00,255.18,255.83,255.1,255.51,6504.0,247.6763,248.3072,247.5986,247.9966,6504.0
2022-04-13 10:40:00,255.49,256.98,255.31,256.98,9787.0,247.9772,249.4234,247.8025,249.4234,9787.0
2022-04-13 10:45:00,256.88,257.38,256.5,256.56,13953.0,249.3263,249.8116,248.9575,249.0157,13953.0
2022-04-13 10:50:00,256.68,256.68,256.3,256.3,4591.0,249.1322,249.1322,248.7634,248.7634,4591.0
2022-04-13 10:55:00,256.18,256.7,256.06,256.69,2744.0,248.6469,249.1516,248.5304,249.1419,2744.0
2022-04-13 11:00:00,256.59,257.4,256.37,257.31,12724.0,249.0448,249.831,248.8313,249.7437,12724.0
2022-04-13 11:05:00,257.46,257.54,257.04,257.36,3990.0,249.8892,249.9669,249.4816,249.7922,3990.0
2022-04-13 11:10:00,257.37,257.96,257.26,257.88,8054.0,249.8019,250.3745,249.6951,250.2969,8054.0
2022-04-13 11:15:00,257.83,258.3,257.77,257.82,11153.0,250.2484,250.7045,250.1901,250.2387,11153.0
2022-04-13 11:20:00,257.75,257.91,257.56,257.64,4595.0,250.1707,250.326,249.9863,250.064,4595.0
2022-04-13 11:25:00,257.72,257.87,257.7,257.8,2426.0,250.1416,250.2872,250.1222,250.2192,2426.0
2022-04-13 11:30:00,257.83,258.11,257.78,257.93,4135.0,250.2484,250.5201,250.1998,250.3454,4135.0
2022-04-13 11:35:00,257.94,258.05,257.78,258.0,9914.0,250.3551,250.4619,250.1998,250.4134,9914.0
2022-04-13 11:40:00,257.89,257.95,257.41,257.63,4203.0,250.3066,250.3648,249.8407,250.0542,4203.0
2022-04-13 11:45:00,257.55,257.72,257.21,257.72,5914.0,249.9766,250.1416,249.6466,250.1416,5914.0
2022-04-13 11:50:00,257.64,258.0,257.49,258.0,8495.0,250.064,250.4134,249.9184,250.4134,8495.0
2022-04-13 11:55:00,257.85,257.97,257.33,257.69,4492.0,250.2678,250.3842,249.7631,250.1125,4492.0
2022-04-13 12:00:00,257.62,258.29,257.62,258.2,8987.0,250.0445,250.6948,250.0445,250.6075,8987.0
2022-04-13 12:05:00,258.12,258.12,257.65,258.04,7078.0,250.5298,250.5298,250.0737,250.4522,7078.0
2022-04-13 12:10:00,257.91,258.38,257.85,258.3,7064.0,250.326,250.7822,250.2678,250.7045,7064.0
2022-04-13 12:15:00,258.32,258.32,257.78,258.01,12535.0,250.724,250.724,250.1998,250.4231,12535.0
2022-04-13 12:20:00,257.91,258.51,257.91,258.51,6172.0,250.326,250.9084,250.326,250.9084,6172.0
2022-04-13 12:25:00,258.47,258.52,258.06,258.41,4222.0,250.8695,250.9181,250.4716,250.8113,4222.0
2022-04-13 12:30:00,258.44,258.6,258.44,258.55,1865.0,250.8404,250.9957,250.8404,250.9472,1865.0
2022-04-13 12:35:00,258.63,259.36,258.46,258.92,25192.0,251.0248,251.7334,250.8598,251.3063,25192.0
2022-04-13 12:40:00,258.92,259.51,258.92,259.45,8453.0,251.3063,251.879,251.3063,251.8207,8453.0
2022-04-13 12:45:00,259.46,259.48,259.16,259.48,6038.0,251.8304,251.8498,251.5393,251.8498,6038.0
2022-04-13 12:50:00,259.5,259.5,259.23,259.41,4226.0,251.8693,251.8693,251.6072,251.7819,4226.0
2022-04-13 12:55:00,259.39,259.43,259.3,259.43,2093.0,251.7625,251.8013,251.6751,251.8013,2093.0
2022-04-13 13:00:00,259.41,259.56,259.26,259.56,3349.0,251.7819,251.9275,251.6363,251.9275,3349.0
2022-04-13 13:05:00,259.37,259.54,259.16,259.27,2528.0,251.7431,251.9081,251.5393,251.646,2528.0
2022-04-13 13:10:00,259.26,259.72,259.26,259.46,13884.0,251.6363,252.0828,251.6363,251.8304,13884.0
2022-04-13 13:15:00,259.5,259.56,259.39,259.42,8933.0,251.8693,251.9275,251.7625,251.7916,8933.0
2022-04-13 13:20:00,259.48,259.59,259.22,259.4,10782.0,251.8498,251.9566,251.5975,251.7722,10782.0
2022-04-13 13:25:00,259.4,259.41,259.09,259.37,5065.0,251.7722,251.7819,251.4713,251.7431,5065.0
2022-04-13 13:30:00,259.18,259.18,258.77,258.77,1539.0,251.5587,251.5587,251.1607,251.1607,1539.0
2022-04-13 13:35:00,258.8,258.8,258.5,258.77,4131.0,251.1898,251.1898,250.8987,251.1607,4131.0
2022-04-13 13:40:00,258.78,258.78,258.65,258.7,1650.0,251.1704,251.1704,251.0443,251.0928,1650.0
2022-04-13 13:45:00,258.7,258.8,258.61,258.73,4872.0,251.0928,251.1898,251.0054,251.1219,4872.0
2022-04-13 13:50:00,258.82,258.82,258.48,258.72,14881.0,251.2093,251.2093,250.8793,251.1122,14881.0
2022-04-13 13:55:00,258.7,258.91,258.56,258.91,4395.0,251.0928,251.2966,250.9569,251.2966,4395.0
2022-04-13 14:00:00,258.83,258.85,258.59,258.63,7058.0,251.219,251.2384,250.986,251.0248,7058.0
2022-04-13 14:05:00,258.67,258.86,258.61,258.78,3987.0,251.0637,251.2481,251.0054,251.1704,3987.0
2022-04-13 14:10:00,258.82,259.05,258.62,258.92,12670.0,251.2093,251.4325,251.0151,251.3063,12670.0
2022-04-13 14:15:00,258.89,259.0,258.69,258.87,3110.0,251.2772,251.384,251.0831,251.2578,3110.0
2022-04-13 14:20:00,258.9,258.97,258.56,258.66,6510.0,251.2869,251.3548,250.9569,251.054,6510.0
2022-04-13 14:25:00,258.7,258.7,258.18,258.31,3597.0,251.0928,251.0928,250.5881,250.7142,3597.0
2022-04-13 14:30:00,258.34,258.49,258.34,258.38,3766.0,250.7434,250.889,250.7434,250.7822,3766.0
2022-04-13 14:35:00,258.44,258.55,258.37,258.55,4791.0,250.8404,250.9472,250.7725,250.9472,4791.0
2022-04-13 14:40:00,258.46,258.62,258.26,258.34,14076.0,250.8598,251.0151,250.6657,250.7434,14076.0
2022-04-13 14:45:00,258.31,258.76,258.28,258.69,4960.0,250.7142,251.151,250.6851,251.0831,4960.0
2022-04-13 14:50:00,258.75,258.94,258.74,258.77,3086.0,251.1413,251.3257,251.1316,251.1607,3086.0
2022-04-13 14:55:00,258.75,259.09,258.7,258.78,4511.0,251.1413,251.4713,251.0928,251.1704,4511.0
2022-04-13 15:00:00,258.81,258.85,258.64,258.78,3606.0,251.1995,251.2384,251.0345,251.1704,3606.0
2022-04-13 15:05:00,258.83,259.17,258.82,259.12,2898.0,251.219,251.549,251.2093,251.5004,2898.0
2022-04-13 15:10:00,259.13,259.13,258.93,259.04,3262.0,251.5101,251.5101,251.316,251.4228,3262.0
2022-04-13 15:15:00,258.99,259.22,258.92,259.08,5056.0,251.3743,251.5975,251.3063,251.4616,5056.0
2022-04-13 15:20:00,259.06,259.06,258.93,258.99,3371.0,251.4422,251.4422,251.316,251.3743,3371.0
2022-04-13 15:25:00,259.0,259.0,258.83,258.91,3943.0,251.384,251.384,251.219,251.2966,3943.0
2022-04-13 15:30:00,258.83,259.0,258.76,259.0,5735.0,251.219,251.384,251.151,251.384,5735.0
2022-04-13 15:35:00,258.97,259.14,258.75,258.85,6962.0,251.3548,251.5198,251.1413,251.2384,6962.0
2022-04-13 15:40:00,258.85,258.92,258.69,258.77,7127.0,251.2384,251.3063,251.0831,251.1607,7127.0
2022-04-13 15:45:00,258.86,259.0,258.71,258.94,14491.0,251.2481,251.384,251.1025,251.3257,14491.0
2022-04-13 15:50:00,258.94,258.97,258.18,258.23,18021.0,251.3257,251.3548,250.5881,250.6366,18021.0
2022-04-13 15:55:00,258.27,258.43,257.95,258.3,70760.0,250.6754,250.8307,250.3648,250.7045,70760.0
2022-04-14 09:30:00,259.84,261.26,258.64,260.59,48240.0,252.1993,253.5775,251.0345,252.9272,48240.0
2022-04-14 09:35:00,260.86,261.16,259.44,259.56,8122.0,253.1893,253.4804,251.811,251.9275,8122.0
2022-04-14 09:40:00,259.65,259.93,259.35,259.39,4404.0,252.0148,252.2866,251.7237,251.7625,4404.0
2022-04-14 09:45:00,259.53,259.6,258.5,258.72,2401.0,251.8984,251.9663,250.8987,251.1122,2401.0
2022-04-14 09:50:00,258.56,258.57,257.34,257.75,9027.0,250.9569,250.9666,249.7728,250.1707,9027.0
2022-04-14 09:55:00,257.75,258.03,257.43,258.03,6334.0,250.1707,250.4425,249.8601,250.4425,6334.0
2022-04-14 10:00:00,258.03,258.28,257.76,257.82,5593.0,250.4425,250.6851,250.1804,250.2387,5593.0
2022-04-14 10:05:00,257.64,257.78,255.68,255.97,8921.0,250.064,250.1998,248.1616,248.4431,8921.0
2022-04-14 10:10:00,256.08,256.96,256.05,256.78,9916.0,248.5498,249.4039,248.5207,249.2292,9916.0
2022-04-14 10:15:00,256.67,256.8,256.4,256.53,13799.0,249.1225,249.2487,248.8604,248.9866,13799.0
2022-04-14 10:20:00,256.45,256.98,256.26,256.26,4642.0,248.9089,249.4234,248.7245,248.7245,4642.0
2022-04-14 10:25:00,256.23,256.74,256.07,256.62,4396.0,248.6954,249.1904,248.5401,249.0739,4396.0
2022-04-14 10:30:00,256.57,256.67,256.13,256.27,3098.0,249.0254,249.1225,248.5984,248.7342,3098.0
2022-04-14 10:35:00,256.14,256.46,256.11,256.3,6466.0,248.6081,248.9187,248.5789,248.7634,6466.0
2022-04-14 10:40:00,256.16,257.19,256.11,257.16,6131.0,248.6275,249.6272,248.5789,249.5981,6131.0
2022-04-14 10:45:00,257.3,257.76,256.97,257.34,10414.0,249.7339,250.1804,249.4137,249.7728,10414.0
2022-04-14 10:50:00,257.24,257.76,257.17,257.76,5533.0,249.6757,250.1804,249.6078,250.1804,5533.0
2022-04-14 10:55:00,257.89,258.28,257.53,257.78,11900.0,250.3066,250.6851,249.9572,250.1998,11900.0
2022-04-14 11:00:00,257.73,258.16,257.51,258.06,10424.0,250.1513,250.5687,249.9378,250.4716,10424.0
2022-04-14 11:05:00,257.95,258.32,257.89,258.23,5484.0,250.3648,250.724,250.3066,250.6366,5484.0
2022-04-14 11:10:00,258.39,258.79,258.23,258.23,5146.0,250.7919,251.1801,250.6366,250.6366,5146.0
2022-04-14 11:15:00,258.16,258.66,257.89,257.95,8871.0,250.5687,251.054,250.3066,250.3648,8871.0
2022-04-14 11:20:00,258.0,258.33,257.73,258.29,3006.0,250.4134,250.7337,250.1513,250.6948,3006.0
2022-04-14 11:25:00,258.35,258.6,258.23,258.51,5047.0,250.7531,250.9957,250.6366,250.9084,5047.0
2022-04-14 11:30:00,258.45,258.6,258.0,258.45,31778.0,250.8501,250.9957,250.4134,250.8501,31778.0
2022-04-14 11:35:00,258.45,258.52,258.14,258.22,3433.0,250.8501,250.9181,250.5492,250.6269,3433.0
2022-04-14 11:40:00,258.24,258.3,257.81,258.14,7321.0,250.6463,250.7045,250.229,250.5492,7321.0
2022-04-14 11:45:00,258.12,258.32,257.86,258.32,6069.0,250.5298,250.724,250.2775,250.724,6069.0
2022-04-14 11:50:00,258.32,258.32,257.79,257.89,5073.0,250.724,250.724,250.2095,250.3066,5073.0
2022-04-14 11:55:00,257.82,258.14,257.67,257.67,5907.0,250.2387,250.5492,250.0931,250.0931,5907.0
2022-04-14 12:00:00,257.56,258.18,257.42,257.75,11132.0,249.9863,250.5881,249.8504,250.1707,11132.0
2022-04-14 12:05:00,257.67,257.92,257.51,257.91,2220.0,250.0931,250.3357,249.9378,250.326,2220.0
2022-04-14 12:10:00,257.72,257.8,256.97,256.97,4598.0,250.1416,250.2192,249.4137,249.4137,4598.0
2022-04-14 12:15:00,256.9,257.33,256.89,257.16,6024.0,249.3457,249.7631,249.336,249.5981,6024.0
2022-04-14 12:20:00,257.18,257.33,257.08,257.21,4463.0,249.6175,249.7631,249.5204,249.6466,4463.0
2022-04-14 12:25:00,257.18,257.47,257.16,257.36,14338.0,249.6175,249.899,249.5981,249.7922,14338.0
2022-04-14 12:30:00,257.28,257.49,257.11,257.11,4897.0,249.7145,249.9184,249.5495,249.5495,4897.0
2022-04-14 12:35:00,257.21,257.21,256.8,256.82,2147.0,249.6466,249.6466,249.2487,249.2681,2147.0
2022-04-14 12:40:00,256.5,256.79,256.37,256.61,6409.0,248.9575,249.2389,248.8313,249.0642,6409.0
2022-04-14 12:45:00,256.6,256.72,256.54,256.66,3312.0,249.0545,249.171,248.9963,249.1128,3312.0
2022-04-14 12:50:00,256.64,256.73,256.58,256.65,3777.0,249.0934,249.1807,249.0351,249.1031,3777.0
2022-04-14 12:55:00,256.71,257.02,256.61,256.98,3721.0,249.1613,249.4622,249.0642,249.4234,3721.0
2022-04-14 13:00:00,256.91,256.91,256.59,256.79,6218.0,249.3554,249.3554,249.0448,249.2389,6218.0
2022-04-14 13:05:00,256.73,256.81,256.08,256.08,5734.0,249.1807,249.2584,248.5498,248.5498,5734.0
2022-04-14 13:10:00,256.13,256.66,256.07,256.26,6680.0,248.5984,249.1128,248.5401,248.7245,6680.0
2022-04-14 13:15:00,256.34,256.4,255.6,255.77,15403.0,248.8022,248.8604,248.0839,248.2489,15403.0
2022-04-14 13:20:00,255.76,256.13,255.51,255.55,3134.0,248.2392,248.5984,247.9966,248.0354,3134.0
2022-04-14 13:25:00,255.63,255.81,255.63,255.81,2037.0,248.1131,248.2878,248.1131,248.2878,2037.0
2022-04-14 13:30:00,255.87,256.02,255.79,255.88,3224.0,248.346,248.4916,248.2684,248.3557,3224.0
2022-04-14 13:35:00,256.02,256.18,255.82,255.82,2658.0,248.4916,248.6469,248.2975,248.2975,2658.0
2022-04-14 13:40:00,255.84,256.23,255.76,256.11,6033.0,248.3169,248.6954,248.2392,248.5789,6033.0
2022-04-14 13:45:00,256.05,256.44,255.97,256.35,2509.0,248.5207,248.8992,248.4431,248.8119,2509.0
2022-04-14 13:50:00,256.28,256.31,255.95,256.12,1601.0,248.7439,248.7731,248.4236,248.5886,1601.0
2022-04-14 13:55:00,256.28,256.55,256.24,256.55,3062.0,248.7439,249.006,248.7051,249.006,3062.0
2022-04-14 14:00:00,256.49,256.7,256.43,256.67,2225.0,248.9478,249.1516,248.8895,249.1225,2225.0
2022-04-14 14:05:00,256.54,256.68,256.09,256.2,2428.0,248.9963,249.1322,248.5595,248.6663,2428.0
2022-04-14 14:10:00,256.16,256.31,256.14,256.31,2515.0,248.6275,248.7731,248.6081,248.7731,2515.0
2022-04-14 14:15:00,256.41,256.41,256.05,256.25,5841.0,248.8701,248.8701,248.5207,248.7148,5841.0
2022-04-14 14:20:00,255.94,256.05,255.64,255.64,2288.0,248.4139,248.5207,248.1228,248.1228,2288.0
2022-04-14 14:25:00,255.76,256.13,255.59,255.95,5722.0,248.2392,248.5984,248.0742,248.4236,5722.0
2022-04-14 14:30:00,256.04,256.21,255.62,255.79,2881.0,248.511,248.676,248.1034,248.2684,2881.0
2022-04-14 14:35:00,255.73,256.03,255.59,255.84,5911.0,248.2101,248.5013,248.0742,248.3169,5911.0
2022-04-14 14:40:00,255.8,256.04,255.72,255.81,5171.0,248.2781,248.511,248.2004,248.2878,5171.0
2022-04-14 14:45:00,255.76,255.96,255.67,255.74,6008.0,248.2392,248.4334,248.1519,248.2198,6008.0
2022-04-14 14:50:00,255.79,255.81,255.2,255.28,4038.0,248.2684,248.2878,247.6957,247.7733,4038.0
2022-04-14 14:55:00,255.23,255.23,254.77,254.81,6157.0,247.7248,247.7248,247.2783,247.3172,6157.0
2022-04-14 15:00:00,254.77,254.87,254.6,254.6,4818.0,247.2783,247.3754,247.1133,247.1133,4818.0
2022-04-14 15:05:00,254.64,254.71,254.35,254.35,4748.0,247.1522,247.2201,246.8707,246.8707,4748.0
2022-04-14 15:10:00,254.34,254.44,254.05,254.18,11109.0,246.861,246.958,246.5795,246.7057,11109.0
2022-04-14 15:15:00,254.17,254.58,254.16,254.4,8664.0,246.696,247.0939,246.6863,246.9192,8664.0
2022-04-14 15:20:00,254.4,254.4,254.09,254.17,3754.0,246.9192,246.9192,246.6183,246.696,3754.0
2022-04-14 15:25:00,254.12,254.16,253.63,254.04,9328.0,246.6475,246.6863,246.1719,246.5698,9328.0
2022-04-14 15:30:00,254.0,254.0,253.6,253.74,15121.0,246.531,246.531,246.1428,246.2786,15121.0
2022-04-14 15:35:00,253.77,253.82,253.46,253.48,11752.0,246.3078,246.3563,246.0069,246.0263,11752.0
2022-04-14 15:40:00,253.47,253.67,253.33,253.63,13850.0,246.0166,246.2107,245.8807,246.1719,13850.0
2022-04-14 15:45:00,253.66,253.68,253.34,253.45,19815.0,246.201,246.2204,245.8904,245.9972,19815.0
2022-04-14 15:50:00,253.44,253.44,252.99,253.23,22838.0,245.9875,245.9875,245.5507,245.7836,22838.0
2022-04-14 15:55:00,253.15,253.15,252.75,252.81,64058.0,245.706,245.706,245.3177,245.376,64058.0
2022-04-18 09:30:00,249.76,252.46,249.76,251.87,22682.0,242.4157,245.0363,242.4157,244.4636,22682.0
2022-04-18 09:35:00,252.15,252.58,251.86,252.13,3445.0,244.7354,245.1527,244.4539,244.716,3445.0
2022-04-18 09:40:00,252.06,252.06,250.85,251.08,4567.0,244.648,244.648,243.4736,243.6969,4567.0
2022-04-18 09:45:00,251.05,251.17,250.33,250.46,6146.0,243.6677,243.7842,242.9689,243.0951,6146.0
2022-04-18 09:50:00,250.61,250.68,249.32,249.4,8612.0,243.2407,243.3086,241.9886,242.0663,8612.0
2022-04-18 09:55:00,249.28,249.68,249.22,249.33,16732.0,241.9498,242.338,241.8915,241.9983,16732.0
2022-04-18 10:00:00,249.36,249.47,248.94,249.29,5910.0,242.0274,242.1342,241.6198,241.9595,5910.0
2022-04-18 10:05:00,249.22,249.22,248.21,248.21,6503.0,241.8915,241.8915,240.9112,240.9112,6503.0
2022-04-18 10:10:00,248.18,248.53,248.1,248.2,12956.0,240.8821,241.2218,240.8045,240.9015,12956.0
2022-04-18 10:15:00,248.24,248.29,247.8,247.84,8282.0,240.9404,240.9889,240.5133,240.5521,8282.0
2022-04-18 10:20:00,247.91,248.39,247.56,248.39,11204.0,240.6201,241.086,240.2804,241.086,11204.0
2022-04-18 10:25:00,248.5,248.68,247.18,247.18,6689.0,241.1927,241.3674,239.9115,239.9115,6689.0
2022-04-18 10:30:00,247.25,247.77,247.25,247.77,6942.0,239.9795,240.4842,239.9795,240.4842,6942.0
2022-04-18 10:35:00,247.89,247.95,247.5,247.77,8144.0,240.6007,240.6589,240.2221,240.4842,8144.0
2022-04-18 10:40:00,247.76,248.57,247.63,248.34,12019.0,240.4745,241.2607,240.3483,241.0374,12019.0
2022-04-18 10:45:00,248.61,249.06,248.4,249.01,3872.0,241.2995,241.7363,241.0957,241.6877,3872.0
2022-04-18 10:50:00,249.15,249.21,248.67,249.09,4955.0,241.8236,241.8818,241.3577,241.7654,4955.0
2022-04-18 10:55:00,249.05,249.29,248.97,249.08,5709.0,241.7265,241.9595,241.6489,241.7557,5709.0
2022-04-18 11:00:00,249.01,249.84,249.01,249.67,7696.0,241.6877,242.4933,241.6877,242.3283,7696.0
2022-04-18 11:05:00,249.67,249.74,249.47,249.7,4408.0,242.3283,242.3963,242.1342,242.3574,4408.0
2022-04-18 11:10:00,249.6,249.92,249.6,249.81,2124.0,242.2604,242.571,242.2604,242.4642,2124.0
2022-04-18 11:15:00,249.81,249.81,249.31,249.41,4928.0,242.4642,242.4642,241.9789,242.076,4928.0
2022-04-18 11:20:00,249.39,249.39,248.94,249.01,2686.0,242.0565,242.0565,241.6198,241.6877,2686.0
2022-04-18 11:25:00,249.03,249.03,247.58,247.85,7818.0,241.7071,241.7071,240.2998,240.5618,7818.0
2022-04-18 11:30:00,247.8,248.27,247.8,248.17,3359.0,240.5133,240.9695,240.5133,240.8724,3359.0
2022-04-18 11:35:00,248.16,248.21,247.21,247.3,9015.0,240.8627,240.9112,239.9407,240.028,9015.0
2022-04-18 11:40:00,247.22,247.79,247.18,247.68,6572.0,239.9504,240.5036,239.9115,240.3968,6572.0
2022-04-18 11:45:00,247.63,247.71,247.33,247.63,35327.0,240.3483,240.4259,240.0571,240.3483,35327.0
2022-04-18 11:50:00,247.63,248.21,247.62,248.09,3886.0,240.3483,240.9112,240.3386,240.7948,3886.0
2022-04-18 11:55:00,248.24,248.33,248.04,248.31,3317.0,240.9404,241.0277,240.7462,241.0083,3317.0
2022-04-18 12:00:00,248.32,248.75,248.26,248.37,5824.0,241.018,241.4354,240.9598,241.0665,5824.0
2022-04-18 12:05:00,248.53,248.63,248.36,248.51,4804.0,241.2218,241.3189,241.0568,241.2024,4804.0
2022-04-18 12:10:00,248.34,248.52,248.19,248.44,3504.0,241.0374,241.2121,240.8918,241.1345,3504.0
2022-04-18 12:15:00,248.48,248.62,248.34,248.38,4453.0,241.1733,241.3092,241.0374,241.0762,4453.0
2022-04-18 12:20:00,248.45,248.84,248.45,248.84,2872.0,241.1442,241.5227,241.1442,241.5227,2872.0
2022-04-18 12:25:00,248.83,248.83,248.32,248.53,8229.0,241.513,241.513,241.018,241.2218,8229.0
2022-04-18 12:30:00,248.51,248.88,248.51,248.77,3104.0,241.2024,241.5615,241.2024,241.4548,3104.0
2022-04-18 12:35:00,248.86,249.33,248.86,249.09,3320.0,241.5421,241.9983,241.5421,241.7654,3320.0
2022-04-18 12:40:00,249.04,249.5,248.82,249.49,4988.0,241.7168,242.1633,241.5033,242.1536,4988.0
2022-04-18 12:45:00,249.59,249.69,249.51,249.62,3422.0,242.2507,242.3477,242.173,242.2798,3422.0
2022-04-18 12:50:00,249.74,249.92,249.64,249.72,4151.0,242.3963,242.571,242.2992,242.3768,4151.0
2022-04-18 12:55:00,249.72,249.75,249.4,249.55,4733.0,242.3768,242.406,242.0663,242.2118,4733.0
2022-04-18 13:00:00,249.5,249.88,249.47,249.81,5200.0,242.1633,242.5321,242.1342,242.4642,5200.0
2022-04-18 13:05:00,249.77,249.91,249.49,249.63,7592.0,242.4254,242.5613,242.1536,242.2895,7592.0
2022-04-18 13:10:00,249.92,249.93,249.48,249.67,4832.0,242.571,242.5807,242.1439,242.3283,4832.0
2022-04-18 13:15:00,249.6,249.6,249.16,249.22,3254.0,242.2604,242.2604,241.8333,241.8915,3254.0
2022-04-18 13:20:00,249.16,249.21,249.06,249.06,3378.0,241.8333,241.8818,241.7363,241.7363,3378.0
2022-04-18 13:25:00,249.04,249.05,248.81,249.05,3623.0,241.7168,241.7265,241.4936,241.7265,3623.0
2022-04-18 13:30:00,249.03,249.8,249.01,249.64,4481.0,241.7071,242.4545,241.6877,242.2992,4481.0
2022-04-18 13:35:00,249.63,249.73,249.07,249.21,4575.0,242.2895,242.3865,241.746,241.8818,4575.0
2022-04-18 13:40:00,249.37,249.61,249.3,249.58,3600.0,242.0371,242.2701,241.9692,242.241,3600.0
2022-04-18 13:45:00,249.53,250.15,249.47,249.93,5797.0,242.1924,242.7942,242.1342,242.5807,5797.0
2022-04-18 13:50:00,249.9,249.98,249.72,249.96,3288.0,242.5516,242.6292,242.3768,242.6098,3288.0
2022-04-18 13:55:00,249.91,250.3,249.56,249.82,4887.0,242.5613,242.9398,242.2215,242.4739,4887.0
2022-04-18 14:00:00,249.8,249.85,249.63,249.77,3141.0,242.4545,242.503,242.2895,242.4254,3141.0
2022-04-18 14:05:00,249.75,249.83,249.59,249.6,3488.0,242.406,242.4836,242.2507,242.2604,3488.0
2022-04-18 14:10:00,249.65,249.7,249.45,249.53,4509.0,242.3089,242.3574,242.1148,242.1924,4509.0
2022-04-18 14:15:00,249.65,249.79,249.18,249.43,4934.0,242.3089,242.4448,241.8527,242.0954,4934.0
2022-04-18 14:20:00,249.29,249.56,249.15,249.5,2429.0,241.9595,242.2215,241.8236,242.1633,2429.0
2022-04-18 14:25:00,249.58,249.69,248.86,248.93,4803.0,242.241,242.3477,241.5421,241.6101,4803.0
2022-04-18 14:30:00,248.98,249.08,248.71,248.79,6521.0,241.6586,241.7557,241.3965,241.4742,6521.0
2022-04-18 14:35:00,248.91,248.93,248.66,248.77,11167.0,241.5907,241.6101,241.348,241.4548,11167.0
2022-04-18 14:40:00,248.78,248.86,248.46,248.53,3471.0,241.4645,241.5421,241.1539,241.2218,3471.0
2022-04-18 14:45:00,248.53,248.54,248.22,248.3,5298.0,241.2218,241.2315,240.921,240.9986,5298.0
2022-04-18 14:50:00,248.24,248.51,248.13,248.17,3843.0,240.9404,241.2024,240.8336,240.8724,3843.0
2022-04-18 14:55:00,248.09,248.17,247.79,247.88,8616.0,240.7948,240.8724,240.5036,240.5909,8616.0
2022-04-18 15:00:00,247.94,248.0,247.68,247.79,3651.0,240.6492,240.7074,240.3968,240.5036,3651.0
2022-04-18 15:05:00,247.89,247.99,247.5,247.5,9961.0,240.6007,240.6977,240.2221,240.2221,9961.0
2022-04-18 15:10:00,247.64,247.68,247.25,247.31,12742.0,240.358,240.3968,239.9795,240.0377,12742.0
2022-04-18 15:15:00,247.49,247.59,247.31,247.37,6444.0,240.2124,240.3095,240.0377,240.0959,6444.0
2022-04-18 15:20:00,247.36,247.52,247.03,247.21,14809.0,240.0862,240.2415,239.7659,239.9407,14809.0
2022-04-18 15:25:00,247.2,247.2,246.8,246.97,8536.0,239.9309,239.9309,239.5427,239.7077,8536.0
2022-04-18 15:30:00,246.91,246.92,246.5,246.58,9695.0,239.6495,239.6592,239.2515,239.3292,9695.0
2022-04-18 15:35:00,246.59,246.65,246.25,246.27,10168.0,239.3389,239.3971,239.0089,239.0283,10168.0
2022-04-18 15:40:00,246.26,246.54,246.14,246.31,10349.0,239.0186,239.2904,238.9021,239.0671,10349.0
2022-04-18 15:45:00,246.35,246.35,245.83,245.89,25318.0,239.1059,239.1059,238.6012,238.6595,25318.0
2022-04-18 15:50:00,245.86,245.88,245.38,245.61,55988.0,238.6303,238.6498,238.1645,238.3877,55988.0
2022-04-18 15:55:00,245.61,246.27,245.54,246.27,206370.0,238.3877,239.0283,238.3198,239.0283,206370.0
2022-04-19 09:30:00,246.65,248.48,246.65,248.42,31228.0,239.3971,241.1733,239.3971,241.1151,31228.0
2022-04-19 09:35:00,248.25,248.62,247.43,247.92,8855.0,240.9501,241.3092,240.1542,240.6298,8855.0
2022-04-19 09:40:00,247.79,248.65,247.45,248.54,4659.0,240.5036,241.3383,240.1736,241.2315,4659.0
2022-04-19 09:45:00,248.55,249.58,248.37,249.29,7327.0,241.2412,242.241,241.0665,241.9595,7327.0
2022-04-19 09:50:00,249.35,250.4,249.31,250.3,7024.0,242.0177,243.0368,241.9789,242.9398,7024.0
2022-04-19 09:55:00,250.14,251.34,249.93,251.34,9833.0,242.7845,243.9492,242.5807,243.9492,9833.0
2022-04-19 10:00:00,251.34,251.34,250.81,251.15,8852.0,243.9492,243.9492,243.4348,243.7648,8852.0
2022-04-19 10:05:00,251.24,251.24,250.46,250.62,7135.0,243.8521,243.8521,243.0951,243.2504,7135.0
2022-04-19 10:10:00,250.74,250.89,250.22,250.22,7176.0,243.3669,243.5124,242.8621,242.8621,7176.0
2022-04-19 10:15:00,250.22,251.17,250.06,251.16,6611.0,242.8621,243.7842,242.7068,243.7745,6611.0
2022-04-19 10:20:00,251.11,251.45,251.04,251.36,6787.0,243.726,244.056,243.658,243.9686,6787.0
2022-04-19 10:25:00,251.33,251.75,251.29,251.38,5120.0,243.9395,244.3472,243.9007,243.988,5120.0
2022-04-19 10:30:00,251.3,251.68,251.3,251.57,5270.0,243.9104,244.2792,243.9104,244.1724,5270.0
2022-04-19 10:35:00,251.57,251.65,251.36,251.43,3145.0,244.1724,244.2501,243.9686,244.0366,3145.0
2022-04-19 10:40:00,251.3,252.16,251.29,252.15,5906.0,243.9104,244.7451,243.9007,244.7354,5906.0
2022-04-19 10:45:00,252.26,252.64,252.2,252.54,8147.0,244.8422,245.211,244.7839,245.1139,8147.0
2022-04-19 10:50:00,252.55,252.61,252.29,252.41,9254.0,245.1236,245.1819,244.8713,244.9877,9254.0
2022-04-19 10:55:00,252.35,252.62,252.26,252.57,4916.0,244.9295,245.1916,244.8422,245.143,4916.0
2022-04-19 11:00:00,252.23,252.52,252.05,252.05,2496.0,244.813,245.0945,244.6383,244.6383,2496.0
2022-04-19 11:05:00,252.08,252.24,251.79,252.04,4149.0,244.6674,244.8227,244.386,244.6286,4149.0
2022-04-19 11:10:00,251.99,252.16,251.77,251.96,5388.0,244.5801,244.7451,244.3666,244.551,5388.0
2022-04-19 11:15:00,251.91,252.47,251.88,251.99,7649.0,244.5024,245.046,244.4733,244.5801,7649.0
2022-04-19 11:20:00,251.98,252.71,251.96,252.55,4495.0,244.5704,245.2789,244.551,245.1236,4495.0
2022-04-19 11:25:00,252.41,253.24,252.41,253.23,2725.0,244.9877,245.7933,244.9877,245.7836,2725.0
2022-04-19 11:30:00,253.33,253.34,252.98,253.2,2390.0,245.8807,245.8904,245.541,245.7545,2390.0
2022-04-19 11:35:00,253.08,253.14,252.85,252.99,3288.0,245.638,245.6963,245.4148,245.5507,3288.0
2022-04-19 11:40:00,253.04,253.14,252.76,252.99,5538.0,245.5992,245.6963,245.3275,245.5507,5538.0
2022-04-19 11:45:00,252.94,252.94,252.16,252.31,14943.0,245.5022,245.5022,244.7451,244.8907,14943.0
2022-04-19 11:50:00,252.24,252.74,252.24,252.72,2804.0,244.8227,245.308,244.8227,245.2886,2804.0
2022-04-19 11:55:00,252.66,252.84,252.39,252.39,2418.0,245.2304,245.4051,244.9683,244.9683,2418.0
2022-04-19 12:00:00,252.34,252.51,252.09,252.32,8974.0,244.9198,245.0848,244.6772,244.9004,8974.0
2022-04-19 12:05:00,252.4,253.05,252.39,252.97,5933.0,244.978,245.6089,244.9683,245.5313,5933.0
2022-04-19 12:10:00,252.98,253.03,252.59,252.64,3918.0,245.541,245.5895,245.1624,245.211,3918.0
2022-04-19 12:15:00,252.6,252.6,252.15,252.23,6871.0,245.1722,245.1722,244.7354,244.813,6871.0
2022-04-19 12:20:00,252.21,252.48,252.18,252.45,3589.0,244.7936,245.0557,244.7645,245.0266,3589.0
2022-04-19 12:25:00,252.5,252.59,252.25,252.34,3119.0,245.0751,245.1624,244.8324,244.9198,3119.0
2022-04-19 12:30:00,252.32,252.48,252.17,252.46,3624.0,244.9004,245.0557,244.7548,245.0363,3624.0
2022-04-19 12:35:00,252.44,252.53,252.0,252.0,4455.0,245.0169,245.1042,244.5898,244.5898,4455.0
2022-04-19 12:40:00,252.04,252.27,251.77,252.22,3880.0,244.6286,244.8519,244.3666,244.8033,3880.0
2022-04-19 12:45:00,252.14,252.19,251.9,252.02,6696.0,244.7257,244.7742,244.4927,244.6092,6696.0
2022-04-19 12:50:00,252.04,252.22,251.76,252.07,6240.0,244.6286,244.8033,244.3569,244.6577,6240.0
2022-04-19 12:55:00,251.99,252.16,251.72,251.83,1849.0,244.5801,244.7451,244.318,244.4248,1849.0
2022-04-19 13:00:00,251.82,252.09,251.76,251.96,6221.0,244.4151,244.6772,244.3569,244.551,6221.0
2022-04-19 13:05:00,251.86,251.94,251.71,251.75,2145.0,244.4539,244.5316,244.3083,244.3472,2145.0
2022-04-19 13:10:00,251.79,251.87,251.63,251.67,4274.0,244.386,244.4636,244.2307,244.2695,4274.0
2022-04-19 13:15:00,251.67,251.75,251.52,251.74,2436.0,244.2695,244.3472,244.1239,244.3374,2436.0
2022-04-19 13:20:00,251.72,251.85,251.38,251.39,1889.0,244.318,244.4442,243.988,243.9977,1889.0
2022-04-19 13:25:00,251.38,251.38,251.15,251.25,2563.0,243.988,243.988,243.7648,243.8619,2563.0
2022-04-19 13:30:00,251.29,251.62,251.27,251.6,7307.0,243.9007,244.221,243.8813,244.2016,7307.0
2022-04-19 13:35:00,251.57,252.0,251.51,252.0,4015.0,244.1724,244.5898,244.1142,244.5898,4015.0
2022-04-19 13:40:00,251.98,252.23,251.91,251.94,13725.0,244.5704,244.813,244.5024,244.5316,13725.0
2022-04-19 13:45:00,251.94,252.13,251.8,251.97,11186.0,244.5316,244.716,244.3957,244.5607,11186.0
2022-04-19 13:50:00,252.02,252.27,252.02,252.27,10021.0,244.6092,244.8519,244.6092,244.8519,10021.0
2022-04-19 13:55:00,252.3,252.47,252.2,252.29,6540.0,244.881,245.046,244.7839,244.8713,6540.0
2022-04-19 14:00:00,252.07,252.58,252.07,252.54,7405.0,244.6577,245.1527,244.6577,245.1139,7405.0
2022-04-19 14:05:00,252.59,253.02,252.59,253.02,8224.0,245.1624,245.5798,245.1624,245.5798,8224.0
2022-04-19 14:10:00,252.93,253.3,252.72,253.3,18055.0,245.4925,245.8516,245.2886,245.8516,18055.0
2022-04-19 14:15:00,253.33,253.6,253.04,253.6,9842.0,245.8807,246.1428,245.5992,246.1428,9842.0
2022-04-19 14:20:00,253.61,253.85,253.45,253.63,12629.0,246.1525,246.3854,245.9972,246.1719,12629.0
2022-04-19 14:25:00,253.63,253.63,252.78,252.85,12172.0,246.1719,246.1719,245.3469,245.4148,12172.0
2022-04-19 14:30:00,252.79,252.83,252.12,252.26,9638.0,245.3566,245.3954,244.7063,244.8422,9638.0
2022-04-19 14:35:00,252.37,252.59,252.3,252.51,2457.0,244.9489,245.1624,244.881,245.0848,2457.0
2022-04-19 14:40:00,252.48,252.72,252.46,252.47,3749.0,245.0557,245.2886,245.0363,245.046,3749.0
2022-04-19 14:45:00,252.31,252.38,252.18,252.3,4028.0,244.8907,244.9586,244.7645,244.881,4028.0
2022-04-19 14:50:00,252.3,252.46,252.13,252.25,11573.0,244.881,245.0363,244.716,244.8324,11573.0
2022-04-19 14:55:00,252.24,252.41,252.17,252.26,5084.0,244.8227,244.9877,244.7548,244.8422,5084.0
2022-04-19 15:00:00,252.3,252.3,252.03,252.06,5268.0,244.881,244.881,244.6189,244.648,5268.0
2022-04-19 15:05:00,252.08,252.27,251.98,252.22,6119.0,244.6674,244.8519,244.5704,244.8033,6119.0
2022-04-19 15:10:00,252.25,252.58,252.25,252.54,6629.0,244.8324,245.1527,244.8324,245.1139,6629.0
2022-04-19 15:15:00,252.54,252.77,252.54,252.66,4139.0,245.1139,245.3372,245.1139,245.2304,4139.0
2022-04-19 15:20:00,252.6,252.63,252.21,252.33,17521.0,245.1722,245.2013,244.7936,244.9101,17521.0
2022-04-19 15:25:00,252.3,252.45,252.12,252.3,23868.0,244.881,245.0266,244.7063,244.881,23868.0
2022-04-19 15:30:00,252.3,252.49,252.21,252.27,17459.0,244.881,245.0654,244.7936,244.8519,17459.0
2022-04-19 15:35:00,252.25,252.96,252.23,252.9,11445.0,244.8324,245.5216,244.813,245.4633,11445.0
2022-04-19 15:40:00,252.85,252.88,252.41,252.41,10459.0,245.4148,245.4439,244.9877,244.9877,10459.0
2022-04-19 15:45:00,252.46,252.46,252.01,252.18,13298.0,245.0363,245.0363,244.5995,244.7645,13298.0
2022-04-19 15:50:00,252.24,252.89,252.24,252.36,19687.0,244.8227,245.4536,244.8227,244.9392,19687.0
2022-04-19 15:55:00,252.27,252.38,251.49,252.25,87440.0,244.8519,244.9586,244.0948,244.8324,87440.0
2022-04-20 09:30:00,255.03,258.67,252.09,252.12,29317.0,247.5307,251.0637,244.6772,244.7063,29317.0
2022-04-20 09:35:00,252.12,254.73,251.02,254.45,18937.0,244.7063,247.2395,243.6386,246.9678,18937.0
2022-04-20 09:40:00,254.46,254.7,253.29,253.52,11478.0,246.9775,247.2104,245.8419,246.0651,11478.0
2022-04-20 09:45:00,253.63,253.9,252.89,253.13,12526.0,246.1719,246.4339,245.4536,245.6866,12526.0
2022-04-20 09:50:00,253.21,254.24,253.09,254.12,47947.0,245.7642,246.7639,245.6477,246.6475,47947.0
2022-04-20 09:55:00,254.03,254.88,253.21,253.22,13445.0,246.5601,247.3851,245.7642,245.7739,13445.0
2022-04-20 10:00:00,253.42,253.68,252.78,252.96,11774.0,245.968,246.2204,245.3469,245.5216,11774.0
2022-04-20 10:05:00,252.83,253.31,252.71,253.25,8514.0,245.3954,245.8613,245.2789,245.803,8514.0
2022-04-20 10:10:00,253.14,253.49,252.79,253.1,5903.0,245.6963,246.036,245.3566,245.6575,5903.0
2022-04-20 10:15:00,253.11,253.72,253.03,253.14,9801.0,245.6672,246.2592,245.5895,245.6963,9801.0
2022-04-20 10:20:00,253.28,253.41,252.52,252.59,9865.0,245.8322,245.9583,245.0945,245.1624,9865.0
2022-04-20 10:25:00,252.5,252.64,251.74,251.9,10358.0,245.0751,245.211,244.3374,244.4927,10358.0
2022-04-20 10:30:00,251.98,252.11,251.32,251.89,7528.0,244.5704,244.6966,243.9298,244.483,7528.0
2022-04-20 10:35:00,251.77,252.29,251.76,252.12,16617.0,244.3666,244.8713,244.3569,244.7063,16617.0
2022-04-20 10:40:00,252.1,252.24,251.99,252.1,18608.0,244.6869,244.8227,244.5801,244.6869,18608.0
2022-04-20 10:45:00,252.1,252.37,251.76,251.77,42232.0,244.6869,244.9489,244.3569,244.3666,42232.0
2022-04-20 10:50:00,251.75,252.74,251.61,252.54,12578.0,244.3472,245.308,244.2113,245.1139,12578.0
2022-04-20 10:55:00,252.55,253.07,252.55,253.03,8366.0,245.1236,245.6283,245.1236,245.5895,8366.0
2022-04-20 11:00:00,253.12,253.42,252.86,253.24,5954.0,245.6769,245.968,245.4245,245.7933,5954.0
2022-04-20 11:05:00,253.13,253.85,253.1,253.72,7040.0,245.6866,246.3854,245.6575,246.2592,7040.0
2022-04-20 11:10:00,253.78,254.19,253.57,254.19,17360.0,246.3175,246.7154,246.1136,246.7154,17360.0
2022-04-20 11:15:00,254.27,254.36,254.09,254.32,7037.0,246.793,246.8804,246.6183,246.8416,7037.0
2022-04-20 11:20:00,254.21,254.45,254.1,254.45,10883.0,246.7348,246.9678,246.628,246.9678,10883.0
2022-04-20 11:25:00,254.4,254.94,254.4,254.8,22163.0,246.9192,247.4433,246.9192,247.3075,22163.0
2022-04-20 11:30:00,254.89,255.21,254.76,254.84,7424.0,247.3948,247.7054,247.2686,247.3463,7424.0
2022-04-20 11:35:00,254.93,255.39,254.84,255.18,7602.0,247.4336,247.8801,247.3463,247.6763,7602.0
2022-04-20 11:40:00,255.32,255.69,255.25,255.58,3696.0,247.8122,248.1713,247.7442,248.0645,3696.0
2022-04-20 11:45:00,255.62,255.64,255.02,255.61,26066.0,248.1034,248.1228,247.521,248.0936,26066.0
2022-04-20 11:50:00,255.54,256.36,255.47,256.16,14665.0,248.0257,248.8216,247.9578,248.6275,14665.0
2022-04-20 11:55:00,256.17,256.63,256.16,256.39,4804.0,248.6372,249.0837,248.6275,248.8507,4804.0
2022-04-20 12:00:00,256.42,256.64,256.24,256.56,5334.0,248.8798,249.0934,248.7051,249.0157,5334.0
2022-04-20 12:05:00,256.52,256.8,256.01,256.12,8248.0,248.9769,249.2487,248.4819,248.5886,8248.0
2022-04-20 12:10:00,256.03,256.31,255.92,256.23,11249.0,248.5013,248.7731,248.3945,248.6954,11249.0
2022-04-20 12:15:00,256.15,256.3,255.84,255.9,10137.0,248.6178,248.7634,248.3169,248.3751,10137.0
2022-04-20 12:20:00,255.9,256.03,255.4,255.76,15409.0,248.3751,248.5013,247.8898,248.2392,15409.0
2022-04-20 12:25:00,255.74,255.74,254.77,254.77,6161.0,248.2198,248.2198,247.2783,247.2783,6161.0
2022-04-20 12:30:00,254.92,255.38,254.73,255.34,11785.0,247.4239,247.8704,247.2395,247.8316,11785.0
2022-04-20 12:35:00,255.43,255.8,255.43,255.57,7308.0,247.9189,248.2781,247.9189,248.0548,7308.0
2022-04-20 12:40:00,255.69,255.84,255.63,255.8,2654.0,248.1713,248.3169,248.1131,248.2781,2654.0
2022-04-20 12:45:00,255.8,255.8,255.59,255.64,6877.0,248.2781,248.2781,248.0742,248.1228,6877.0
2022-04-20 12:50:00,255.72,255.93,255.59,255.92,22645.0,248.2004,248.4042,248.0742,248.3945,22645.0
2022-04-20 12:55:00,255.93,255.95,255.52,255.52,11313.0,248.4042,248.4236,248.0063,248.0063,11313.0
2022-04-20 13:00:00,255.66,255.88,255.6,255.69,10504.0,248.1422,248.3557,248.0839,248.1713,10504.0
2022-04-20 13:05:00,255.71,255.72,255.12,255.47,10416.0,248.1907,248.2004,247.6181,247.9578,10416.0
2022-04-20 13:10:00,255.41,255.66,255.33,255.4,9063.0,247.8995,248.1422,247.8219,247.8898,9063.0
2022-04-20 13:15:00,255.4,255.69,255.38,255.69,9162.0,247.8898,248.1713,247.8704,248.1713,9162.0
2022-04-20 13:20:00,255.67,255.96,255.64,255.89,5950.0,248.1519,248.4334,248.1228,248.3654,5950.0
2022-04-20 13:25:00,255.89,255.89,255.67,255.83,4773.0,248.3654,248.3654,248.1519,248.3072,4773.0
2022-04-20 13:30:00,255.76,255.81,255.42,255.56,2903.0,248.2392,248.2878,247.9092,248.0451,2903.0
2022-04-20 13:35:00,255.62,255.78,255.44,255.44,5566.0,248.1034,248.2586,247.9286,247.9286,5566.0
2022-04-20 13:40:00,255.44,255.71,255.44,255.67,2928.0,247.9286,248.1907,247.9286,248.1519,2928.0
2022-04-20 13:45:00,255.68,255.68,255.44,255.44,2719.0,248.1616,248.1616,247.9286,247.9286,2719.0
2022-04-20 13:50:00,255.37,255.66,255.22,255.65,6621.0,247.8607,248.1422,247.7151,248.1325,6621.0
2022-04-20 13:55:00,255.68,255.93,255.56,255.78,7042.0,248.1616,248.4042,248.0451,248.2586,7042.0
2022-04-20 14:00:00,255.72,256.02,255.66,255.77,4760.0,248.2004,248.4916,248.1422,248.2489,4760.0
2022-04-20 14:05:00,255.75,255.92,255.73,255.78,3205.0,248.2295,248.3945,248.2101,248.2586,3205.0
2022-04-20 14:10:00,255.78,255.9,255.66,255.66,5607.0,248.2586,248.3751,248.1422,248.1422,5607.0
2022-04-20 14:15:00,255.72,255.8,255.4,255.61,4938.0,248.2004,248.2781,247.8898,248.0936,4938.0
2022-04-20 14:20:00,255.59,255.93,255.54,255.73,8563.0,248.0742,248.4042,248.0257,248.2101,8563.0
2022-04-20 14:25:00,255.68,255.8,255.23,255.23,15740.0,248.1616,248.2781,247.7248,247.7248,15740.0
2022-04-20 14:30:00,255.2,255.29,254.95,254.99,3900.0,247.6957,247.7831,247.4531,247.4919,3900.0
2022-04-20 14:35:00,254.93,254.95,254.33,254.5,4777.0,247.4336,247.4531,246.8513,247.0163,4777.0
2022-04-20 14:40:00,254.57,254.91,254.35,254.38,22232.0,247.0842,247.4142,246.8707,246.8998,22232.0
2022-04-20 14:45:00,254.33,254.44,254.24,254.43,10033.0,246.8513,246.958,246.7639,246.9483,10033.0
2022-04-20 14:50:00,254.41,254.42,254.12,254.22,10112.0,246.9289,246.9386,246.6475,246.7445,10112.0
2022-04-20 14:55:00,254.2,254.6,254.1,254.34,13454.0,246.7251,247.1133,246.628,246.861,13454.0
2022-04-20 15:00:00,254.34,254.58,254.32,254.52,4751.0,246.861,247.0939,246.8416,247.0357,4751.0
2022-04-20 15:05:00,254.37,254.52,254.22,254.5,2472.0,246.8901,247.0357,246.7445,247.0163,2472.0
2022-04-20 15:10:00,254.51,254.75,254.34,254.74,3133.0,247.026,247.2589,246.861,247.2492,3133.0
2022-04-20 15:15:00,254.75,254.94,254.65,254.93,1750.0,247.2589,247.4433,247.1619,247.4336,1750.0
2022-04-20 15:20:00,254.93,255.08,254.7,254.86,3622.0,247.4336,247.5792,247.2104,247.3657,3622.0
2022-04-20 15:25:00,254.78,255.11,254.66,254.66,3408.0,247.2881,247.6083,247.1716,247.1716,3408.0
2022-04-20 15:30:00,254.71,254.75,254.34,254.4,7611.0,247.2201,247.2589,246.861,246.9192,7611.0
2022-04-20 15:35:00,254.46,254.6,254.24,254.51,5164.0,246.9775,247.1133,246.7639,247.026,5164.0
2022-04-20 15:40:00,254.52,254.56,253.86,253.98,14006.0,247.0357,247.0745,246.3951,246.5116,14006.0
2022-04-20 15:45:00,254.03,254.44,253.96,254.26,12517.0,246.5601,246.958,246.4922,246.7833,12517.0
2022-04-20 15:50:00,254.33,254.38,253.32,253.48,21896.0,246.8513,246.8998,245.871,246.0263,21896.0
2022-04-20 15:55:00,253.56,253.58,253.0,253.08,77417.0,246.1039,246.1233,245.5604,245.638,77417.0
2022-04-21 09:30:00,256.39,258.12,256.39,258.12,19775.0,248.8507,250.5298,248.8507,250.5298,19775.0
2022-04-21 09:35:00,258.31,258.43,256.66,256.66,14829.0,250.7142,250.8307,249.1128,249.1128,14829.0
2022-04-21 09:40:00,256.41,256.63,256.06,256.43,13386.0,248.8701,249.0837,248.5304,248.8895,13386.0
2022-04-21 09:45:00,256.37,256.4,255.3,255.63,4416.0,248.8313,248.8604,247.7928,248.1131,4416.0
2022-04-21 09:50:00,255.77,256.04,255.1,255.11,26792.0,248.2489,248.511,247.5986,247.6083,26792.0
2022-04-21 09:55:00,255.11,255.57,255.08,255.55,3570.0,247.6083,248.0548,247.5792,248.0354,3570.0
2022-04-21 10:00:00,255.33,255.33,254.42,254.74,2841.0,247.8219,247.8219,246.9386,247.2492,2841.0
2022-04-21 10:05:00,254.67,254.78,254.36,254.52,3081.0,247.1813,247.2881,246.8804,247.0357,3081.0
2022-04-21 10:10:00,254.52,255.47,254.43,255.47,12335.0,247.0357,247.9578,246.9483,247.9578,12335.0
2022-04-21 10:15:00,255.53,255.88,255.17,255.18,10459.0,248.016,248.3557,247.6666,247.6763,10459.0
2022-04-21 10:20:00,255.03,255.35,254.9,255.34,7762.0,247.5307,247.8413,247.4045,247.8316,7762.0
2022-04-21 10:25:00,255.29,255.5,255.06,255.39,5658.0,247.7831,247.9869,247.5598,247.8801,5658.0
2022-04-21 10:30:00,255.28,256.0,255.06,256.0,18366.0,247.7733,248.4722,247.5598,248.4722,18366.0
2022-04-21 10:35:00,256.04,256.85,256.03,256.6,8582.0,248.511,249.2972,248.5013,249.0545,8582.0
2022-04-21 10:40:00,256.72,256.77,255.9,255.91,6861.0,249.171,249.2195,248.3751,248.3848,6861.0
2022-04-21 10:45:00,255.88,255.9,254.7,254.74,15180.0,248.3557,248.3751,247.2104,247.2492,15180.0
2022-04-21 10:50:00,254.67,254.98,254.24,254.98,19215.0,247.1813,247.4822,246.7639,247.4822,19215.0
2022-04-21 10:55:00,254.98,255.53,254.98,255.07,7419.0,247.4822,248.016,247.4822,247.5695,7419.0
2022-04-21 11:00:00,255.15,255.55,254.99,255.55,3239.0,247.6472,248.0354,247.4919,248.0354,3239.0
2022-04-21 11:05:00,255.43,255.43,255.06,255.11,2413.0,247.9189,247.9189,247.5598,247.6083,2413.0
2022-04-21 11:10:00,255.29,255.49,255.11,255.19,2220.0,247.7831,247.9772,247.6083,247.686,2220.0
2022-04-21 11:15:00,255.1,255.1,254.35,254.53,7347.0,247.5986,247.5986,246.8707,247.0454,7347.0
2022-04-21 11:20:00,254.47,254.61,254.22,254.3,7439.0,246.9872,247.1231,246.7445,246.8222,7439.0
2022-04-21 11:25:00,254.4,254.5,254.08,254.24,7404.0,246.9192,247.0163,246.6086,246.7639,7404.0
2022-04-21 11:30:00,254.19,254.55,254.1,254.22,2945.0,246.7154,247.0648,246.628,246.7445,2945.0
2022-04-21 11:35:00,254.19,254.4,254.1,254.15,4761.0,246.7154,246.9192,246.628,246.6766,4761.0
2022-04-21 11:40:00,254.05,254.05,253.61,253.61,4200.0,246.5795,246.5795,246.1525,246.1525,4200.0
2022-04-21 11:45:00,253.59,253.7,253.32,253.61,3662.0,246.133,246.2398,245.871,246.1525,3662.0
2022-04-21 11:50:00,253.62,253.84,253.11,253.12,3916.0,246.1622,246.3757,245.6672,245.6769,3916.0
2022-04-21 11:55:00,253.13,253.13,252.68,253.0,7678.0,245.6866,245.6866,245.2498,245.5604,7678.0
2022-04-21 12:00:00,253.17,253.34,252.69,252.82,10879.0,245.7254,245.8904,245.2595,245.3857,10879.0
2022-04-21 12:05:00,252.77,252.97,252.74,252.84,3797.0,245.3372,245.5313,245.308,245.4051,3797.0
2022-04-21 12:10:00,252.78,253.17,252.74,252.99,4370.0,245.3469,245.7254,245.308,245.5507,4370.0
2022-04-21 12:15:00,253.13,253.18,252.84,253.18,7095.0,245.6866,245.7351,245.4051,245.7351,7095.0
2022-04-21 12:20:00,253.29,253.29,252.88,252.97,12391.0,245.8419,245.8419,245.4439,245.5313,12391.0
2022-04-21 12:25:00,253.05,253.35,252.89,252.97,8901.0,245.6089,245.9001,245.4536,245.5313,8901.0
2022-04-21 12:30:00,252.84,253.05,252.78,252.88,11944.0,245.4051,245.6089,245.3469,245.4439,11944.0
2022-04-21 12:35:00,252.9,252.99,252.58,252.65,5584.0,245.4633,245.5507,245.1527,245.2207,5584.0
2022-04-21 12:40:00,252.65,252.74,252.19,252.19,5540.0,245.2207,245.308,244.7742,244.7742,5540.0
2022-04-21 12:45:00,252.16,252.36,251.94,252.23,3362.0,244.7451,244.9392,244.5316,244.813,3362.0
2022-04-21 12:50:00,252.21,252.53,251.97,252.27,6227.0,244.7936,245.1042,244.5607,244.8519,6227.0
2022-04-21 12:55:00,252.41,252.57,252.01,252.13,6697.0,244.9877,245.143,244.5995,244.716,6697.0
2022-04-21 13:00:00,252.26,252.54,251.96,252.3,6636.0,244.8422,245.1139,244.551,244.881,6636.0
2022-04-21 13:05:00,252.25,252.46,252.17,252.17,8644.0,244.8324,245.0363,244.7548,244.7548,8644.0
2022-04-21 13:10:00,252.17,252.5,252.15,252.46,11579.0,244.7548,245.0751,244.7354,245.0363,11579.0
2022-04-21 13:15:00,252.52,252.52,252.09,252.4,9254.0,245.0945,245.0945,244.6772,244.978,9254.0
2022-04-21 13:20:00,252.29,252.87,252.28,252.39,12552.0,244.8713,245.4342,244.8616,244.9683,12552.0
2022-04-21 13:25:00,252.22,252.36,251.89,252.2,19008.0,244.8033,244.9392,244.483,244.7839,19008.0
2022-04-21 13:30:00,252.33,252.78,252.33,252.52,7015.0,244.9101,245.3469,244.9101,245.0945,7015.0
2022-04-21 13:35:00,252.53,252.55,252.03,252.27,9784.0,245.1042,245.1236,244.6189,244.8519,9784.0
2022-04-21 13:40:00,252.2,252.62,251.88,252.15,13220.0,244.7839,245.1916,244.4733,244.7354,13220.0
2022-04-21 13:45:00,252.21,253.0,252.16,252.83,11410.0,244.7936,245.5604,244.7451,245.3954,11410.0
2022-04-21 13:50:00,252.78,252.91,252.56,252.57,5625.0,245.3469,245.473,245.1333,245.143,5625.0
2022-04-21 13:55:00,252.55,252.69,252.07,252.16,4321.0,245.1236,245.2595,244.6577,244.7451,4321.0
2022-04-21 14:00:00,252.12,252.12,251.4,251.4,4230.0,244.7063,244.7063,244.0074,244.0074,4230.0
2022-04-21 14:05:00,251.38,251.71,251.33,251.33,4574.0,243.988,244.3083,243.9395,243.9395,4574.0
2022-04-21 14:10:00,251.53,251.63,251.38,251.63,9937.0,244.1336,244.2307,243.988,244.2307,9937.0
2022-04-21 14:15:00,251.6,251.9,251.48,251.67,13762.0,244.2016,244.4927,244.0851,244.2695,13762.0
2022-04-21 14:20:00,251.79,252.16,251.79,251.91,7677.0,244.386,244.7451,244.386,244.5024,7677.0
2022-04-21 14:25:00,251.86,252.42,251.86,252.11,8788.0,244.4539,244.9974,244.4539,244.6966,8788.0
2022-04-21 14:30:00,252.06,252.7,252.05,252.65,6060.0,244.648,245.2692,244.6383,245.2207,6060.0
2022-04-21 14:35:00,252.62,252.96,252.35,252.42,2874.0,245.1916,245.5216,244.9295,244.9974,2874.0
2022-04-21 14:40:00,252.51,252.61,252.1,252.1,7392.0,245.0848,245.1819,244.6869,244.6869,7392.0
2022-04-21 14:45:00,252.08,252.38,251.96,252.19,7869.0,244.6674,244.9586,244.551,244.7742,7869.0
2022-04-21 14:50:00,252.17,252.27,251.97,252.08,11710.0,244.7548,244.8519,244.5607,244.6674,11710.0
2022-04-21 14:55:00,252.0,252.56,252.0,252.5,14701.0,244.5898,245.1333,244.5898,245.0751,14701.0
2022-04-21 15:00:00,252.48,252.48,252.14,252.26,10221.0,245.0557,245.0557,244.7257,244.8422,10221.0
2022-04-21 15:05:00,252.26,252.59,251.97,252.16,12511.0,244.8422,245.1624,244.5607,244.7451,12511.0
2022-04-21 15:10:00,252.07,252.15,251.79,251.93,2895.0,244.6577,244.7354,244.386,244.5219,2895.0
2022-04-21 15:15:00,252.13,252.13,251.68,251.94,4007.0,244.716,244.716,244.2792,244.5316,4007.0
2022-04-21 15:20:00,251.95,252.62,251.9,252.62,5107.0,244.5413,245.1916,244.4927,245.1916,5107.0
2022-04-21 15:25:00,252.59,253.21,252.26,253.14,11128.0,245.1624,245.7642,244.8422,245.6963,11128.0
2022-04-21 15:30:00,253.04,253.24,252.48,252.48,6465.0,245.5992,245.7933,245.0557,245.0557,6465.0
2022-04-21 15:35:00,252.45,252.46,252.08,252.24,10064.0,245.0266,245.0363,244.6674,244.8227,10064.0
2022-04-21 15:40:00,252.32,252.56,252.14,252.52,9984.0,244.9004,245.1333,244.7257,245.0945,9984.0
2022-04-21 15:45:00,252.41,252.5,251.5,251.56,16012.0,244.9877,245.0751,244.1045,244.1627,16012.0
2022-04-21 15:50:00,251.5,252.32,251.5,252.1,23961.0,244.1045,244.9004,244.1045,244.6869,23961.0
2022-04-21 15:55:00,252.07,252.12,251.5,251.59,60792.0,244.6577,244.7063,244.1045,244.1919,60792.0
2022-04-22 09:30:00,251.15,251.16,250.08,250.45,60302.0,243.7648,243.7745,242.7263,243.0854,60302.0
2022-04-22 09:35:00,250.45,250.48,249.76,250.39,73733.0,243.0854,243.1145,242.4157,243.0271,73733.0
2022-04-22 09:40:00,250.45,250.45,248.85,249.19,45660.0,243.0854,243.0854,241.5324,241.8624,45660.0
2022-04-22 09:45:00,249.28,249.96,249.16,249.38,10590.0,241.9498,242.6098,241.8333,242.0468,10590.0
2022-04-22 09:50:00,249.38,249.49,248.14,248.3,10384.0,242.0468,242.1536,240.8433,240.9986,10384.0
2022-04-22 09:55:00,248.22,248.22,246.87,247.38,8760.0,240.921,240.921,239.6106,240.1057,8760.0
2022-04-22 10:00:00,247.2,247.82,247.15,247.57,5995.0,239.9309,240.5327,239.8824,240.2901,5995.0
2022-04-22 10:05:00,247.76,248.96,247.65,248.71,3451.0,240.4745,241.6392,240.3677,241.3965,3451.0
2022-04-22 10:10:00,248.72,249.2,248.31,248.93,5566.0,241.4062,241.8721,241.0083,241.6101,5566.0
2022-04-22 10:15:00,248.76,248.88,248.05,248.61,10818.0,241.4451,241.5615,240.756,241.2995,10818.0
2022-04-22 10:20:00,248.6,248.77,248.24,248.66,72550.0,241.2898,241.4548,240.9404,241.348,72550.0
2022-04-22 10:25:00,248.78,249.07,248.57,249.07,2190.0,241.4645,241.746,241.2607,241.746,2190.0
2022-04-22 10:30:00,249.2,249.25,248.87,248.87,2841.0,241.8721,241.9207,241.5518,241.5518,2841.0
2022-04-22 10:35:00,248.76,249.19,248.59,248.83,2387.0,241.4451,241.8624,241.2801,241.513,2387.0
2022-04-22 10:40:00,248.74,248.82,247.88,248.03,3733.0,241.4257,241.5033,240.5909,240.7365,3733.0
2022-04-22 10:45:00,248.05,248.29,247.9,248.11,3084.0,240.756,240.9889,240.6104,240.8142,3084.0
2022-04-22 10:50:00,248.01,248.15,247.55,247.55,1782.0,240.7171,240.853,240.2707,240.2707,1782.0
2022-04-22 10:55:00,247.38,247.4,246.91,246.95,3703.0,240.1057,240.1251,239.6495,239.6883,3703.0
2022-04-22 11:00:00,247.05,247.13,246.78,246.91,1741.0,239.7854,239.863,239.5233,239.6495,1741.0
2022-04-22 11:05:00,246.82,247.59,246.74,247.59,6812.0,239.5621,240.3095,239.4845,240.3095,6812.0
2022-04-22 11:10:00,247.41,248.01,247.34,247.75,5576.0,240.1348,240.7171,240.0668,240.4648,5576.0
2022-04-22 11:15:00,247.72,247.83,247.5,247.55,1108.0,240.4357,240.5424,240.2221,240.2707,1108.0
2022-04-22 11:20:00,247.62,247.73,247.19,247.28,3922.0,240.3386,240.4454,239.9212,240.0086,3922.0
2022-04-22 11:25:00,247.23,247.23,246.94,246.94,2757.0,239.9601,239.9601,239.6786,239.6786,2757.0
2022-04-22 11:30:00,247.24,247.41,246.88,246.88,3162.0,239.9698,240.1348,239.6204,239.6204,3162.0
2022-04-22 11:35:00,246.77,247.4,246.77,247.2,3652.0,239.5136,240.1251,239.5136,239.9309,3652.0
2022-04-22 11:40:00,247.26,247.26,246.5,246.55,4201.0,239.9892,239.9892,239.2515,239.3001,4201.0
2022-04-22 11:45:00,246.55,246.78,246.54,246.6,4403.0,239.3001,239.5233,239.2904,239.3486,4403.0
2022-04-22 11:50:00,246.55,246.69,246.35,246.65,2859.0,239.3001,239.4359,239.1059,239.3971,2859.0
2022-04-22 11:55:00,246.58,246.68,246.4,246.4,3560.0,239.3292,239.4262,239.1545,239.1545,3560.0
2022-04-22 12:00:00,246.23,246.68,246.12,246.68,4612.0,238.9895,239.4262,238.8827,239.4262,4612.0
2022-04-22 12:05:00,246.68,246.68,246.29,246.53,3405.0,239.4262,239.4262,239.0477,239.2806,3405.0
2022-04-22 12:10:00,246.54,246.68,246.25,246.68,2803.0,239.2904,239.4262,239.0089,239.4262,2803.0
2022-04-22 12:15:00,246.71,246.74,246.37,246.52,8313.0,239.4554,239.4845,239.1254,239.2709,8313.0
2022-04-22 12:20:00,246.61,246.69,246.51,246.68,3932.0,239.3583,239.4359,239.2612,239.4262,3932.0
2022-04-22 12:25:00,246.67,246.68,246.5,246.68,3044.0,239.4165,239.4262,239.2515,239.4262,3044.0
2022-04-22 12:30:00,246.55,247.04,246.55,247.03,4418.0,239.3001,239.7757,239.3001,239.7659,4418.0
2022-04-22 12:35:00,247.13,247.49,247.12,247.24,3494.0,239.863,240.2124,239.8533,239.9698,3494.0
2022-04-22 12:40:00,247.32,247.34,247.05,247.17,1660.0,240.0474,240.0668,239.7854,239.9018,1660.0
2022-04-22 12:45:00,247.14,247.55,247.14,247.4,2628.0,239.8727,240.2707,239.8727,240.1251,2628.0
2022-04-22 12:50:00,247.47,247.47,247.03,247.05,2565.0,240.193,240.193,239.7659,239.7854,2565.0
2022-04-22 12:55:00,246.95,247.03,246.63,246.66,3078.0,239.6883,239.7659,239.3777,239.4068,3078.0
2022-04-22 13:00:00,246.68,246.75,246.21,246.21,2564.0,239.4262,239.4942,238.9701,238.9701,2564.0
2022-04-22 13:05:00,246.3,246.48,246.02,246.02,4462.0,239.0574,239.2321,238.7856,238.7856,4462.0
2022-04-22 13:10:00,246.07,246.36,245.9,246.36,7129.0,238.8342,239.1156,238.6692,239.1156,7129.0
2022-04-22 13:15:00,246.34,246.48,246.15,246.23,2728.0,239.0962,239.2321,238.9118,238.9895,2728.0
2022-04-22 13:20:00,246.05,246.05,245.65,245.84,4477.0,238.8148,238.8148,238.4265,238.6109,4477.0
2022-04-22 13:25:00,245.67,246.03,245.56,245.83,5338.0,238.4459,238.7954,238.3392,238.6012,5338.0
2022-04-22 13:30:00,245.75,246.16,245.75,245.99,7795.0,238.5236,238.9215,238.5236,238.7565,7795.0
2022-04-22 13:35:00,245.9,246.11,245.86,246.06,2599.0,238.6692,238.873,238.6303,238.8245,2599.0
2022-04-22 13:40:00,246.01,246.03,245.7,245.9,4866.0,238.7759,238.7954,238.4751,238.6692,4866.0
2022-04-22 13:45:00,246.03,246.1,245.75,245.75,4024.0,238.7954,238.8633,238.5236,238.5236,4024.0
2022-04-22 13:50:00,245.71,245.92,245.65,245.79,14165.0,238.4848,238.6886,238.4265,238.5624,14165.0
2022-04-22 13:55:00,245.62,246.41,245.61,246.27,9152.0,238.3974,239.1642,238.3877,239.0283,9152.0
2022-04-22 14:00:00,246.24,246.33,246.0,246.0,2166.0,238.9992,239.0865,238.7662,238.7662,2166.0
2022-04-22 14:05:00,246.09,246.09,245.67,245.78,4645.0,238.8536,238.8536,238.4459,238.5527,4645.0
2022-04-22 14:10:00,245.61,246.16,245.61,245.88,8630.0,238.3877,238.9215,238.3877,238.6498,8630.0
2022-04-22 14:15:00,245.92,246.56,245.82,246.51,6147.0,238.6886,239.3098,238.5915,239.2612,6147.0
2022-04-22 14:20:00,246.48,246.95,246.3,246.57,6748.0,239.2321,239.6883,239.0574,239.3195,6748.0
2022-04-22 14:25:00,246.47,246.73,246.47,246.56,4843.0,239.2224,239.4748,239.2224,239.3098,4843.0
2022-04-22 14:30:00,246.53,246.56,246.03,246.12,13978.0,239.2806,239.3098,238.7954,238.8827,13978.0
2022-04-22 14:35:00,246.08,246.15,245.96,246.05,4573.0,238.8439,238.9118,238.7274,238.8148,4573.0
2022-04-22 14:40:00,246.05,246.45,246.05,246.45,6682.0,238.8148,239.203,238.8148,239.203,6682.0
2022-04-22 14:45:00,246.48,246.52,246.18,246.37,4291.0,239.2321,239.2709,238.9409,239.1254,4291.0
2022-04-22 14:50:00,246.34,246.34,245.86,245.98,9150.0,239.0962,239.0962,238.6303,238.7468,9150.0
2022-04-22 14:55:00,245.97,246.05,245.73,246.03,5774.0,238.7371,238.8148,238.5042,238.7954,5774.0
2022-04-22 15:00:00,246.12,246.12,245.75,245.76,2233.0,238.8827,238.8827,238.5236,238.5333,2233.0
2022-04-22 15:05:00,245.79,245.97,245.59,245.59,4559.0,238.5624,238.7371,238.3683,238.3683,4559.0
2022-04-22 15:10:00,245.52,246.42,245.36,246.32,4972.0,238.3003,239.1739,238.1451,239.0768,4972.0
2022-04-22 15:15:00,246.3,246.82,246.07,246.7,3981.0,239.0574,239.5621,238.8342,239.4456,3981.0
2022-04-22 15:20:00,246.74,246.74,246.17,246.2,4036.0,239.4845,239.4845,238.9312,238.9604,4036.0
2022-04-22 15:25:00,246.29,246.43,246.05,246.2,6297.0,239.0477,239.1836,238.8148,238.9604,6297.0
2022-04-22 15:30:00,246.17,247.03,246.17,247.03,11454.0,238.9312,239.7659,238.9312,239.7659,11454.0
2022-04-22 15:35:00,247.11,247.56,247.11,247.48,12685.0,239.8436,240.2804,239.8436,240.2027,12685.0
2022-04-22 15:40:00,247.55,247.6,246.86,246.98,16570.0,240.2707,240.3192,239.6009,239.7174,16570.0
2022-04-22 15:45:00,246.91,246.95,245.9,245.94,18635.0,239.6495,239.6883,238.6692,238.708,18635.0
2022-04-22 15:50:00,245.91,246.26,245.24,245.28,27973.0,238.6789,239.0186,238.0286,238.0674,27973.0
2022-04-22 15:55:00,245.34,245.38,244.64,244.92,82333.0,238.1256,238.1645,237.4462,237.718,82333.0
2022-04-25 09:30:00,245.13,245.39,244.32,244.86,25102.0,237.9218,238.1742,237.1356,237.6598,25102.0
2022-04-25 09:35:00,244.77,246.25,244.52,245.91,18810.0,237.5724,239.0089,237.3298,238.6789,18810.0
2022-04-25 09:40:00,245.9,247.09,244.55,244.96,20608.0,238.6692,239.8242,237.3589,237.7568,20608.0
2022-04-25 09:45:00,244.84,244.88,243.69,244.06,39178.0,237.6403,237.6792,236.5242,236.8833,39178.0
2022-04-25 09:50:00,244.02,245.34,243.69,243.7,14353.0,236.8445,238.1256,236.5242,236.5339,14353.0
2022-04-25 09:55:00,243.3,243.57,241.69,241.87,15816.0,236.1456,236.4077,234.583,234.7577,15816.0
2022-04-25 10:00:00,241.87,241.94,241.31,241.84,12526.0,234.7577,234.8256,234.2141,234.7286,12526.0
2022-04-25 10:05:00,241.94,242.56,241.94,242.03,8577.0,234.8256,235.4274,234.8256,234.913,8577.0
2022-04-25 10:10:00,241.91,242.4,241.47,241.76,8739.0,234.7965,235.2721,234.3694,234.6509,8739.0
2022-04-25 10:15:00,241.78,242.12,241.22,241.32,12018.0,234.6703,235.0003,234.1268,234.2239,12018.0
2022-04-25 10:20:00,241.56,241.64,240.7,241.64,12216.0,234.4568,234.5344,233.6221,234.5344,12216.0
2022-04-25 10:25:00,241.79,242.06,241.68,241.97,5471.0,234.68,234.9421,234.5733,234.8547,5471.0
2022-04-25 10:30:00,241.7,242.65,241.7,242.54,6875.0,234.5927,235.5147,234.5927,235.408,6875.0
2022-04-25 10:35:00,242.58,242.99,242.32,242.32,4024.0,235.4468,235.8447,235.1944,235.1944,4024.0
2022-04-25 10:40:00,242.07,242.26,241.74,241.97,5497.0,234.9518,235.1362,234.6315,234.8547,5497.0
2022-04-25 10:45:00,242.36,242.92,242.25,242.68,3250.0,235.2333,235.7768,235.1265,235.5439,3250.0
2022-04-25 10:50:00,242.84,242.92,242.29,242.43,19877.0,235.6992,235.7768,235.1653,235.3012,19877.0
2022-04-25 10:55:00,242.57,242.79,241.85,242.04,14028.0,235.4371,235.6506,234.7383,234.9227,14028.0
2022-04-25 11:00:00,241.89,242.67,241.75,242.6,6052.0,234.7771,235.5342,234.6412,235.4662,6052.0
2022-04-25 11:05:00,242.46,242.74,242.33,242.37,7498.0,235.3303,235.6021,235.2042,235.243,7498.0
2022-04-25 11:10:00,242.4,242.67,242.08,242.24,7048.0,235.2721,235.5342,234.9615,235.1168,7048.0
2022-04-25 11:15:00,242.18,242.24,241.68,242.24,3468.0,235.0586,235.1168,234.5733,235.1168,3468.0
2022-04-25 11:20:00,242.15,242.41,242.14,242.31,2794.0,235.0294,235.2818,235.0197,235.1847,2794.0
2022-04-25 11:25:00,242.29,242.77,241.99,242.09,4627.0,235.1653,235.6312,234.8741,234.9712,4627.0
2022-04-25 11:30:00,242.07,242.07,241.43,241.66,6305.0,234.9518,234.9518,234.3306,234.5539,6305.0
2022-04-25 11:35:00,241.82,242.18,241.29,241.32,3625.0,234.7091,235.0586,234.1947,234.2239,3625.0
2022-04-25 11:40:00,241.53,241.87,241.43,241.77,5781.0,234.4277,234.7577,234.3306,234.6606,5781.0
2022-04-25 11:45:00,241.69,241.72,241.1,241.2,3280.0,234.583,234.6121,234.0103,234.1074,3280.0
2022-04-25 11:50:00,241.19,241.27,240.77,240.86,6668.0,234.0977,234.1753,233.69,233.7774,6668.0
2022-04-25 11:55:00,240.74,241.32,240.74,241.16,8763.0,233.6609,234.2239,233.6609,234.0686,8763.0
2022-04-25 12:00:00,241.09,241.25,240.82,241.16,4042.0,234.0006,234.1559,233.7386,234.0686,4042.0
2022-04-25 12:05:00,241.16,242.06,241.16,241.86,3004.0,234.0686,234.9421,234.0686,234.748,3004.0
2022-04-25 12:10:00,241.72,242.27,241.47,241.47,5768.0,234.6121,235.1459,234.3694,234.3694,5768.0
2022-04-25 12:15:00,241.46,241.65,240.93,241.04,6120.0,234.3597,234.5441,233.8453,233.9521,6120.0
2022-04-25 12:20:00,241.12,242.57,241.1,242.49,7406.0,234.0297,235.4371,234.0103,235.3594,7406.0
2022-04-25 12:25:00,242.64,242.97,242.54,242.7,4239.0,235.505,235.8253,235.408,235.5633,4239.0
2022-04-25 12:30:00,242.67,243.4,242.5,243.26,12530.0,235.5342,236.2427,235.3692,236.1068,12530.0
2022-04-25 12:35:00,243.12,243.72,243.12,243.52,16922.0,235.9709,236.5533,235.9709,236.3592,16922.0
2022-04-25 12:40:00,243.51,243.86,243.34,243.45,16418.0,236.3495,236.6892,236.1845,236.2912,16418.0
2022-04-25 12:45:00,243.46,244.24,243.45,244.18,15070.0,236.3009,237.058,236.2912,236.9998,15070.0
2022-04-25 12:50:00,244.26,244.26,243.53,243.53,8842.0,237.0774,237.0774,236.3689,236.3689,8842.0
2022-04-25 12:55:00,243.53,243.87,243.2,243.74,14231.0,236.3689,236.6989,236.0486,236.5727,14231.0
2022-04-25 13:00:00,243.69,243.85,243.23,243.36,16561.0,236.5242,236.6795,236.0777,236.2039,16561.0
2022-04-25 13:05:00,243.51,244.24,243.24,244.15,8402.0,236.3495,237.058,236.0874,236.9706,8402.0
2022-04-25 13:10:00,244.28,244.42,244.01,244.27,6893.0,237.0968,237.2327,236.8347,237.0871,6893.0
2022-04-25 13:15:00,244.25,244.64,244.01,244.18,7097.0,237.0677,237.4462,236.8347,236.9998,7097.0
2022-04-25 13:20:00,244.08,244.56,244.03,244.53,9186.0,236.9027,237.3686,236.8542,237.3395,9186.0
2022-04-25 13:25:00,244.57,244.69,243.7,244.04,9027.0,237.3783,237.4948,236.5339,236.8639,9027.0
2022-04-25 13:30:00,244.09,244.42,243.8,244.07,9926.0,236.9124,237.2327,236.6309,236.893,9926.0
2022-04-25 13:35:00,244.06,244.17,243.79,244.1,19576.0,236.8833,236.99,236.6212,236.9221,19576.0
2022-04-25 13:40:00,244.23,244.52,244.14,244.24,5882.0,237.0483,237.3298,236.9609,237.058,5882.0
2022-04-25 13:45:00,244.47,244.55,244.09,244.47,8521.0,237.2812,237.3589,236.9124,237.2812,8521.0
2022-04-25 13:50:00,244.52,244.87,244.14,244.69,10110.0,237.3298,237.6695,236.9609,237.4948,10110.0
2022-04-25 13:55:00,244.68,244.72,243.86,244.01,8374.0,237.485,237.5239,236.6892,236.8347,8374.0
2022-04-25 14:00:00,244.04,244.33,243.73,243.81,12179.0,236.8639,237.1453,236.563,236.6406,12179.0
2022-04-25 14:05:00,243.9,244.6,243.78,244.43,7539.0,236.728,237.4074,236.6115,237.2424,7539.0
2022-04-25 14:10:00,244.52,244.68,244.03,244.68,7935.0,237.3298,237.485,236.8542,237.485,7935.0
2022-04-25 14:15:00,244.84,245.02,244.68,245.01,9628.0,237.6403,237.815,237.485,237.8053,9628.0
2022-04-25 14:20:00,245.01,245.32,244.74,245.14,11528.0,237.8053,238.1062,237.5433,237.9315,11528.0
2022-04-25 14:25:00,245.13,245.77,245.03,245.77,5479.0,237.9218,238.543,237.8248,238.543,5479.0
2022-04-25 14:30:00,245.75,245.84,245.49,245.77,10899.0,238.5236,238.6109,238.2712,238.543,10899.0
2022-04-25 14:35:00,245.8,245.95,245.3,245.3,12629.0,238.5721,238.7177,238.0868,238.0868,12629.0
2022-04-25 14:40:00,245.29,245.69,245.06,245.47,8970.0,238.0771,238.4653,237.8539,238.2518,8970.0
2022-04-25 14:45:00,245.49,245.98,245.29,245.63,9569.0,238.2712,238.7468,238.0771,238.4071,9569.0
2022-04-25 14:50:00,245.62,246.0,245.5,245.9,8122.0,238.3974,238.7662,238.2809,238.6692,8122.0
2022-04-25 14:55:00,245.92,245.95,245.27,245.27,6883.0,238.6886,238.7177,238.0577,238.0577,6883.0
2022-04-25 15:00:00,245.33,245.35,244.6,244.79,17343.0,238.1159,238.1353,237.4074,237.5918,17343.0
2022-04-25 15:05:00,244.73,245.02,244.66,245.02,6374.0,237.5336,237.815,237.4656,237.815,6374.0
2022-04-25 15:10:00,244.94,245.3,244.87,245.3,11410.0,237.7374,238.0868,237.6695,238.0868,11410.0
2022-04-25 15:15:00,245.36,246.04,245.36,245.98,5434.0,238.1451,238.8051,238.1451,238.7468,5434.0
2022-04-25 15:20:00,246.06,246.7,246.06,246.51,8550.0,238.8245,239.4456,238.8245,239.2612,8550.0
2022-04-25 15:25:00,246.61,246.82,246.11,246.73,10158.0,239.3583,239.5621,238.873,239.4748,10158.0
2022-04-25 15:30:00,246.6,246.72,246.39,246.55,13374.0,239.3486,239.4651,239.1448,239.3001,13374.0
2022-04-25 15:35:00,246.51,247.54,246.51,247.54,15247.0,239.2612,240.2609,239.2612,240.2609,15247.0
2022-04-25 15:40:00,247.53,247.59,246.8,247.43,18305.0,240.2512,240.3095,239.5427,240.1542,18305.0
2022-04-25 15:45:00,247.47,247.89,247.14,247.29,21257.0,240.193,240.6007,239.8727,240.0183,21257.0
2022-04-25 15:50:00,247.25,247.84,246.7,247.81,37129.0,239.9795,240.5521,239.4456,240.523,37129.0
2022-04-25 15:55:00,247.75,248.35,247.42,248.27,105183.0,240.4648,241.0471,240.1445,240.9695,105183.0
2022-04-26 09:30:00,268.78,271.12,266.32,268.2,212169.0,260.8764,263.1476,258.4887,260.3134,212169.0
2022-04-26 09:35:00,268.2,270.86,267.36,269.24,100334.0,260.3134,262.8952,259.4981,261.3228,100334.0
2022-04-26 09:40:00,269.55,272.37,268.47,271.57,113440.0,261.6237,264.3608,260.5755,263.5843,113440.0
2022-04-26 09:45:00,271.8,272.0,270.01,271.0,142911.0,263.8076,264.0017,262.0702,263.0311,142911.0
2022-04-26 09:50:00,271.04,274.9,270.81,274.33,122487.0,263.0699,266.8164,262.8467,266.2632,122487.0
2022-04-26 09:55:00,274.52,275.51,271.56,272.45,152970.0,266.4476,267.4085,263.5746,264.4385,152970.0
2022-04-26 10:00:00,272.45,274.98,271.8,274.54,65382.0,264.4385,266.8941,263.8076,266.467,65382.0
2022-04-26 10:05:00,274.83,275.94,274.35,275.46,41643.0,266.7485,267.8258,266.2826,267.3599,41643.0
2022-04-26 10:10:00,275.37,275.85,274.41,274.83,53904.0,267.2726,267.7385,266.3408,266.7485,53904.0
2022-04-26 10:15:00,274.75,274.87,273.28,273.91,54765.0,266.6708,266.7873,265.244,265.8555,54765.0
2022-04-26 10:20:00,273.79,274.07,273.04,273.47,75317.0,265.7391,266.0108,265.0111,265.4285,75317.0
2022-04-26 10:25:00,273.52,273.66,269.5,271.04,42451.0,265.477,265.6129,261.5752,263.0699,42451.0
2022-04-26 10:30:00,271.33,271.99,270.76,271.26,39346.0,263.3514,263.992,262.7982,263.2834,39346.0
2022-04-26 10:35:00,271.03,271.11,269.86,270.84,56056.0,263.0602,263.1379,261.9246,262.8758,56056.0
2022-04-26 10:40:00,270.84,270.93,270.21,270.4,35047.0,262.8758,262.9632,262.2643,262.4487,35047.0
2022-04-26 10:45:00,270.43,270.85,270.2,270.63,29362.0,262.4779,262.8855,262.2546,262.672,29362.0
2022-04-26 10:50:00,270.61,270.73,270.21,270.67,28895.0,262.6526,262.769,262.2643,262.7108,28895.0
2022-04-26 10:55:00,270.72,271.13,270.49,271.06,17782.0,262.7593,263.1573,262.5361,263.0893,17782.0
2022-04-26 11:00:00,270.95,271.96,270.61,271.94,26050.0,262.9826,263.9629,262.6526,263.9435,26050.0
2022-04-26 11:05:00,272.19,272.2,270.52,270.86,60710.0,264.1861,264.1958,262.5652,262.8952,60710.0
2022-04-26 11:10:00,270.9,271.62,270.75,271.52,63068.0,262.934,263.6329,262.7884,263.5358,63068.0
2022-04-26 11:15:00,271.64,271.64,269.15,269.56,65193.0,263.6523,263.6523,261.2355,261.6334,65193.0
2022-04-26 11:20:00,269.65,270.22,269.33,269.5,37971.0,261.7208,262.274,261.4102,261.5752,37971.0
2022-04-26 11:25:00,269.5,269.64,268.91,269.64,35471.0,261.5752,261.7111,261.0026,261.7111,35471.0
2022-04-26 11:30:00,269.88,269.93,268.29,268.75,39191.0,261.944,261.9926,260.4008,260.8473,39191.0
2022-04-26 11:35:00,269.02,269.5,268.63,268.9,33569.0,261.1093,261.5752,260.7308,260.9928,33569.0
2022-04-26 11:40:00,268.7,269.15,268.35,269.0,18232.0,260.7987,261.2355,260.459,261.0899,18232.0
2022-04-26 11:45:00,268.94,269.22,268.36,269.12,20391.0,261.0317,261.3034,260.4687,261.2064,20391.0
2022-04-26 11:50:00,269.0,269.3,268.64,269.3,24617.0,261.0899,261.3811,260.7405,261.3811,24617.0
2022-04-26 11:55:00,269.05,269.05,268.33,268.84,12679.0,261.1384,261.1384,260.4396,260.9346,12679.0
2022-04-26 12:00:00,268.84,269.49,268.81,269.26,9191.0,260.9346,261.5655,260.9055,261.3423,9191.0
2022-04-26 12:05:00,269.3,270.42,269.3,270.03,26861.0,261.3811,262.4681,261.3811,262.0896,26861.0
2022-04-26 12:10:00,270.12,270.56,269.57,270.16,8421.0,262.177,262.604,261.6431,262.2158,8421.0
2022-04-26 12:15:00,270.0,271.36,270.0,271.04,18031.0,262.0605,263.3805,262.0605,263.0699,18031.0
2022-04-26 12:20:00,271.05,272.82,270.95,272.65,29659.0,263.0796,264.7976,262.9826,264.6326,29659.0
2022-04-26 12:25:00,272.66,272.94,272.37,272.72,22151.0,264.6423,264.914,264.3608,264.7005,22151.0
2022-04-26 12:30:00,272.66,272.75,271.37,271.66,23584.0,264.6423,264.7296,263.3902,263.6717,23584.0
2022-04-26 12:35:00,271.7,272.14,270.63,271.44,32058.0,263.7105,264.1376,262.672,263.4582,32058.0
2022-04-26 12:40:00,271.37,272.68,271.26,271.56,46621.0,263.3902,264.6617,263.2834,263.5746,46621.0
2022-04-26 12:45:00,271.47,271.97,271.23,271.59,23036.0,263.4873,263.9726,263.2543,263.6037,23036.0
2022-04-26 12:50:00,271.62,272.2,271.24,271.63,36521.0,263.6329,264.1958,263.264,263.6426,36521.0
2022-04-26 12:55:00,271.49,272.5,270.96,272.5,23627.0,263.5067,264.487,262.9923,264.487,23627.0
2022-04-26 13:00:00,272.39,272.39,271.44,271.63,14014.0,264.3802,264.3802,263.4582,263.6426,14014.0
2022-04-26 13:05:00,271.75,271.84,271.11,271.63,27329.0,263.759,263.8464,263.1379,263.6426,27329.0
2022-04-26 13:10:00,271.46,271.81,271.4,271.64,16924.0,263.4776,263.8173,263.4193,263.6523,16924.0
2022-04-26 13:15:00,271.5,271.65,269.93,270.16,14111.0,263.5164,263.662,261.9926,262.2158,14111.0
2022-04-26 13:20:00,270.15,270.16,269.74,270.05,17667.0,262.2061,262.2158,261.8081,262.109,17667.0
2022-04-26 13:25:00,270.08,270.23,269.23,269.4,13061.0,262.1381,262.2837,261.3131,261.4781,13061.0
2022-04-26 13:30:00,269.41,269.44,268.53,269.34,30601.0,261.4878,261.517,260.6337,261.4199,30601.0
2022-04-26 13:35:00,269.4,269.63,269.13,269.38,16022.0,261.4781,261.7014,261.2161,261.4587,16022.0
2022-04-26 13:40:00,269.53,270.04,269.32,269.98,14159.0,261.6043,262.0993,261.4005,262.0411,14159.0
2022-04-26 13:45:00,270.1,270.13,269.62,270.04,7959.0,262.1576,262.1867,261.6917,262.0993,7959.0
2022-04-26 13:50:00,270.0,270.07,268.94,269.07,18796.0,262.0605,262.1284,261.0317,261.1578,18796.0
2022-04-26 13:55:00,269.11,269.42,268.21,268.21,22678.0,261.1967,261.4976,260.3231,260.3231,22678.0
2022-04-26 14:00:00,268.28,268.5,267.85,268.45,39931.0,260.3911,260.6046,259.9737,260.5561,39931.0
2022-04-26 14:05:00,268.53,268.6,268.09,268.4,11454.0,260.6337,260.7017,260.2067,260.5075,11454.0
2022-04-26 14:10:00,268.43,268.86,268.38,268.52,14564.0,260.5367,260.954,260.4881,260.624,14564.0
2022-04-26 14:15:00,268.6,269.09,268.52,269.02,11898.0,260.7017,261.1773,260.624,261.1093,11898.0
2022-04-26 14:20:00,269.08,269.8,269.01,269.7,8640.0,261.1676,261.8664,261.0996,261.7693,8640.0
2022-04-26 14:25:00,269.78,269.85,269.05,269.38,10486.0,261.847,261.9149,261.1384,261.4587,10486.0
2022-04-26 14:30:00,269.45,269.63,269.23,269.63,7411.0,261.5267,261.7014,261.3131,261.7014,7411.0
2022-04-26 14:35:00,269.81,270.62,269.71,270.47,10076.0,261.8761,262.6623,261.779,262.5167,10076.0
2022-04-26 14:40:00,270.49,270.66,270.34,270.34,19546.0,262.5361,262.7011,262.3905,262.3905,19546.0
2022-04-26 14:45:00,270.53,270.86,270.2,270.62,13682.0,262.5749,262.8952,262.2546,262.6623,13682.0
2022-04-26 14:50:00,270.67,271.35,270.65,271.25,9739.0,262.7108,263.3708,262.6914,263.2737,9739.0
2022-04-26 14:55:00,271.36,271.98,271.32,271.87,23749.0,263.3805,263.9823,263.3417,263.8755,23749.0
2022-04-26 15:00:00,271.85,271.96,271.42,271.62,22364.0,263.8561,263.9629,263.4387,263.6329,22364.0
2022-04-26 15:05:00,271.55,271.71,270.75,270.9,87520.0,263.5649,263.7202,262.7884,262.934,87520.0
2022-04-26 15:10:00,270.87,271.47,270.84,270.94,43137.0,262.9049,263.4873,262.8758,262.9729,43137.0
2022-04-26 15:15:00,270.85,271.34,270.75,271.19,47499.0,262.8855,263.3611,262.7884,263.2155,47499.0
2022-04-26 15:20:00,271.11,271.43,270.93,271.31,27174.0,263.1379,263.4484,262.9632,263.332,27174.0
2022-04-26 15:25:00,271.22,271.37,271.01,271.17,35086.0,263.2446,263.3902,263.0408,263.1961,35086.0
2022-04-26 15:30:00,271.14,271.31,271.05,271.29,52552.0,263.167,263.332,263.0796,263.3126,52552.0
2022-04-26 15:35:00,271.29,271.78,271.12,271.73,34017.0,263.3126,263.7882,263.1476,263.7396,34017.0
2022-04-26 15:40:00,271.76,271.92,271.67,271.87,56352.0,263.7687,263.924,263.6814,263.8755,56352.0
2022-04-26 15:45:00,271.83,272.42,271.7,271.8,97468.0,263.8367,264.4093,263.7105,263.8076,97468.0
2022-04-26 15:50:00,271.45,272.5,271.45,272.4,111921.0,263.4679,264.487,263.4679,264.3899,111921.0
2022-04-26 15:55:00,272.39,272.79,271.48,271.48,272040.0,264.3802,264.7685,263.497,263.497,272040.0
2022-04-27 09:30:00,272.74,276.9,272.45,276.34,60778.0,264.7199,268.7576,264.4385,268.2141,60778.0
2022-04-27 09:35:00,276.34,279.17,276.34,279.09,72296.0,268.2141,270.9608,268.2141,270.8832,72296.0
2022-04-27 09:40:00,279.05,281.08,279.0,281.0,44100.0,270.8444,272.8147,270.7958,272.737,44100.0
2022-04-27 09:45:00,281.2,281.36,278.84,279.3,46482.0,272.9312,273.0865,270.6406,271.087,46482.0
2022-04-27 09:50:00,279.19,280.32,277.03,277.43,48051.0,270.9803,272.077,268.8838,269.272,48051.0
2022-04-27 09:55:00,277.27,279.24,277.11,278.73,36949.0,269.1167,271.0288,268.9614,270.5338,36949.0
2022-04-27 10:00:00,278.82,279.53,278.57,279.23,47952.0,270.6211,271.3103,270.3785,271.0191,47952.0
2022-04-27 10:05:00,279.3,280.27,279.26,280.0,61185.0,271.087,272.0285,271.0482,271.7664,61185.0
2022-04-27 10:10:00,280.09,280.12,278.15,278.62,73302.0,271.8538,271.8829,269.9708,270.427,73302.0
2022-04-27 10:15:00,278.52,278.9,277.85,277.94,50097.0,270.33,270.6988,269.6797,269.767,50097.0
2022-04-27 10:20:00,278.08,278.23,276.67,276.68,33631.0,269.9029,270.0485,268.5344,268.5441,33631.0
2022-04-27 10:25:00,276.77,277.27,276.57,276.68,29889.0,268.6314,269.1167,268.4373,268.5441,29889.0
2022-04-27 10:30:00,276.63,277.24,276.03,277.24,38502.0,268.4955,269.0876,267.9132,269.0876,38502.0
2022-04-27 10:35:00,277.19,277.76,276.71,277.71,19185.0,269.0391,269.5923,268.5732,269.5438,19185.0
2022-04-27 10:40:00,277.55,278.44,277.49,278.37,28733.0,269.3885,270.2523,269.3303,270.1844,28733.0
2022-04-27 10:45:00,278.28,279.48,278.22,279.48,13759.0,270.097,271.2617,270.0388,271.2617,13759.0
2022-04-27 10:50:00,279.29,279.81,278.79,279.18,23845.0,271.0773,271.582,270.592,270.9706,23845.0
2022-04-27 10:55:00,279.18,279.82,279.05,279.59,20327.0,270.9706,271.5917,270.8444,271.3685,20327.0
2022-04-27 11:00:00,279.71,280.23,279.6,280.0,31912.0,271.485,271.9897,271.3782,271.7664,31912.0
2022-04-27 11:05:00,280.0,280.18,279.74,279.74,17125.0,271.7664,271.9412,271.5141,271.5141,17125.0
2022-04-27 11:10:00,279.86,280.52,279.54,279.91,16078.0,271.6306,272.2712,271.32,271.6791,16078.0
2022-04-27 11:15:00,280.11,280.82,280.1,280.71,27213.0,271.8732,272.5623,271.8635,272.4556,27213.0
2022-04-27 11:20:00,280.71,281.44,280.42,281.04,27279.0,272.4556,273.1641,272.1741,272.7759,27279.0
2022-04-27 11:25:00,281.15,282.27,280.94,282.1,29919.0,272.8826,273.9697,272.6788,273.8047,29919.0
2022-04-27 11:30:00,282.31,283.49,281.92,283.39,31138.0,274.0085,275.1538,273.63,275.0568,31138.0
2022-04-27 11:35:00,283.39,283.99,282.52,282.52,39187.0,275.0568,275.6391,274.2123,274.2123,39187.0
2022-04-27 11:40:00,282.43,282.66,280.81,281.37,26478.0,274.125,274.3482,272.5526,273.0962,26478.0
2022-04-27 11:45:00,281.38,281.38,279.7,280.17,11434.0,273.1059,273.1059,271.4753,271.9314,11434.0
2022-04-27 11:50:00,280.33,281.38,280.01,280.33,35520.0,272.0867,273.1059,271.7761,272.0867,35520.0
2022-04-27 11:55:00,280.51,281.0,280.48,280.74,9770.0,272.2614,272.737,272.2323,272.4847,9770.0
2022-04-27 12:00:00,280.72,280.96,279.5,279.61,12329.0,272.4653,272.6982,271.2811,271.3879,12329.0
2022-04-27 12:05:00,279.61,280.0,279.46,280.0,7893.0,271.3879,271.7664,271.2423,271.7664,7893.0
2022-04-27 12:10:00,279.94,280.09,279.67,279.94,12887.0,271.7082,271.8538,271.4461,271.7082,12887.0
2022-04-27 12:15:00,279.84,280.37,279.69,280.21,20585.0,271.6111,272.1256,271.4656,271.9703,20585.0
2022-04-27 12:20:00,280.2,280.7,280.09,280.62,13912.0,271.9606,272.4459,271.8538,272.3682,13912.0
2022-04-27 12:25:00,280.6,280.75,280.51,280.6,11742.0,272.3488,272.4944,272.2614,272.3488,11742.0
2022-04-27 12:30:00,280.72,281.27,280.66,280.99,11015.0,272.4653,272.9991,272.407,272.7273,11015.0
2022-04-27 12:35:00,280.82,281.06,280.81,281.03,12753.0,272.5623,272.7953,272.5526,272.7662,12753.0
2022-04-27 12:40:00,281.09,281.39,280.87,281.17,10982.0,272.8244,273.1156,272.6109,272.902,10982.0
2022-04-27 12:45:00,281.35,281.35,280.91,281.08,9188.0,273.0767,273.0767,272.6497,272.8147,9188.0
2022-04-27 12:50:00,281.11,281.43,280.88,281.34,11533.0,272.8438,273.1544,272.6206,273.067,11533.0
2022-04-27 12:55:00,281.54,281.6,281.27,281.43,6504.0,273.2612,273.3194,272.9991,273.1544,6504.0
2022-04-27 13:00:00,281.5,281.88,280.84,281.88,11168.0,273.2223,273.5912,272.5817,273.5912,11168.0
2022-04-27 13:05:00,281.84,281.84,280.76,280.81,11384.0,273.5523,273.5523,272.5041,272.5526,11384.0
2022-04-27 13:10:00,280.9,281.2,280.79,281.05,20753.0,272.64,272.9312,272.5332,272.7856,20753.0
2022-04-27 13:15:00,281.08,281.6,280.89,281.6,11315.0,272.8147,273.3194,272.6303,273.3194,11315.0
2022-04-27 13:20:00,281.41,281.84,281.32,281.43,10066.0,273.135,273.5523,273.0476,273.1544,10066.0
2022-04-27 13:25:00,281.42,281.51,280.54,281.44,15103.0,273.1447,273.232,272.2906,273.1641,15103.0
2022-04-27 13:30:00,281.54,281.85,281.13,281.48,7993.0,273.2612,273.562,272.8632,273.2029,7993.0
2022-04-27 13:35:00,281.49,281.65,280.75,281.18,9582.0,273.2126,273.3679,272.4944,272.9117,9582.0
2022-04-27 13:40:00,281.17,281.51,281.11,281.27,61092.0,272.902,273.232,272.8438,272.9991,61092.0
2022-04-27 13:45:00,281.24,281.75,281.2,281.63,14187.0,272.97,273.465,272.9312,273.3485,14187.0
2022-04-27 13:50:00,281.75,282.26,281.74,282.2,6701.0,273.465,273.96,273.4553,273.9018,6701.0
2022-04-27 13:55:00,282.19,282.3,281.86,282.24,8105.0,273.892,273.9988,273.5717,273.9406,8105.0
2022-04-27 14:00:00,282.15,282.37,281.85,282.11,29377.0,273.8532,274.0668,273.562,273.8144,29377.0
2022-04-27 14:05:00,282.17,282.18,281.58,281.8,15977.0,273.8726,273.8823,273.3,273.5135,15977.0
2022-04-27 14:10:00,281.78,281.93,281.41,281.7,23029.0,273.4941,273.6397,273.135,273.4165,23029.0
2022-04-27 14:15:00,281.75,281.75,281.33,281.63,18538.0,273.465,273.465,273.0573,273.3485,18538.0
2022-04-27 14:20:00,281.63,281.72,281.28,281.36,14589.0,273.3485,273.4359,273.0088,273.0865,14589.0
2022-04-27 14:25:00,281.34,281.61,281.26,281.54,22826.0,273.067,273.3291,272.9894,273.2612,22826.0
2022-04-27 14:30:00,281.45,281.9,281.08,281.58,10602.0,273.1738,273.6106,272.8147,273.3,10602.0
2022-04-27 14:35:00,281.71,281.86,281.23,281.8,14662.0,273.4262,273.5717,272.9603,273.5135,14662.0
2022-04-27 14:40:00,281.86,282.28,281.74,282.27,7221.0,273.5717,273.9794,273.4553,273.9697,7221.0
2022-04-27 14:45:00,282.31,282.73,282.27,282.45,25051.0,274.0085,274.4162,273.9697,274.1444,25051.0
2022-04-27 14:50:00,282.55,282.78,282.33,282.37,20267.0,274.2415,274.4647,274.0279,274.0668,20267.0
2022-04-27 14:55:00,282.34,282.39,280.62,281.0,23987.0,274.0376,274.0862,272.3682,272.737,23987.0
2022-04-27 15:00:00,281.0,281.39,280.61,280.71,66415.0,272.737,273.1156,272.3585,272.4556,66415.0
2022-04-27 15:05:00,280.67,281.04,280.25,280.56,20728.0,272.4167,272.7759,272.0091,272.31,20728.0
2022-04-27 15:10:00,280.63,280.69,280.16,280.53,47586.0,272.3779,272.4362,271.9217,272.2809,47586.0
2022-04-27 15:15:00,280.45,280.66,280.25,280.65,22476.0,272.2032,272.407,272.0091,272.3973,22476.0
2022-04-27 15:20:00,280.61,280.78,279.78,279.88,51317.0,272.3585,272.5235,271.5529,271.65,51317.0
2022-04-27 15:25:00,279.99,280.13,279.82,279.98,25034.0,271.7567,271.8926,271.5917,271.747,25034.0
2022-04-27 15:30:00,279.96,280.24,279.53,279.63,83940.0,271.7276,271.9994,271.3103,271.4073,83940.0
2022-04-27 15:35:00,279.59,279.77,279.21,279.5,115922.0,271.3685,271.5432,270.9997,271.2811,115922.0
2022-04-27 15:40:00,279.44,279.65,279.12,279.55,76750.0,271.2229,271.4267,270.9123,271.3297,76750.0
2022-04-27 15:45:00,279.55,279.92,279.36,279.38,90314.0,271.3297,271.6888,271.1453,271.1647,90314.0
2022-04-27 15:50:00,279.34,279.38,278.56,279.1,151459.0,271.1259,271.1647,270.3688,270.8929,151459.0
2022-04-27 15:55:00,279.15,279.57,279.06,279.38,201897.0,270.9414,271.3491,270.8541,271.1647,201897.0
2022-04-28 09:30:00,283.0,284.34,282.09,282.69,59765.0,274.6782,275.9788,273.795,274.3773,59765.0
2022-04-28 09:35:00,282.36,283.81,281.64,282.34,30881.0,274.057,275.4644,273.3582,274.0376,30881.0
2022-04-28 09:40:00,282.4,283.01,281.85,281.89,20167.0,274.0959,274.6879,273.562,273.6009,20167.0
2022-04-28 09:45:00,281.86,282.56,281.63,282.15,19459.0,273.5717,274.2512,273.3485,273.8532,19459.0
2022-04-28 09:50:00,282.0,282.84,281.67,282.84,16589.0,273.7076,274.5229,273.3873,274.5229,16589.0
2022-04-28 09:55:00,282.74,282.84,280.67,281.09,26921.0,274.4259,274.5229,272.4167,272.8244,26921.0
2022-04-28 10:00:00,281.15,281.29,278.62,278.75,41048.0,272.8826,273.0185,270.427,270.5532,41048.0
2022-04-28 10:05:00,278.81,279.47,278.6,279.45,15537.0,270.6114,271.252,270.4076,271.2326,15537.0
2022-04-28 10:10:00,279.36,280.18,279.25,279.79,14945.0,271.1453,271.9412,271.0385,271.5626,14945.0
2022-04-28 10:15:00,279.67,281.51,279.67,281.5,10670.0,271.4461,273.232,271.4461,273.2223,10670.0
2022-04-28 10:20:00,281.46,281.55,280.59,280.69,14894.0,273.1835,273.2709,272.3391,272.4362,14894.0
2022-04-28 10:25:00,280.66,280.84,278.57,278.58,65686.0,272.407,272.5817,270.3785,270.3882,65686.0
2022-04-28 10:30:00,278.42,278.75,277.9,277.91,33735.0,270.2329,270.5532,269.7282,269.7379,33735.0
2022-04-28 10:35:00,277.89,278.29,277.86,277.97,17836.0,269.7185,270.1067,269.6894,269.7961,17836.0
2022-04-28 10:40:00,277.9,277.9,276.26,276.95,25859.0,269.7282,269.7282,268.1364,268.8061,25859.0
2022-04-28 10:45:00,276.9,277.7,276.9,277.41,16969.0,268.7576,269.5341,268.7576,269.2526,16969.0
2022-04-28 10:50:00,277.34,277.51,276.32,276.58,25856.0,269.1847,269.3497,268.1947,268.447,25856.0
2022-04-28 10:55:00,276.61,277.85,276.32,277.82,14123.0,268.4761,269.6797,268.1947,269.6505,14123.0
2022-04-28 11:00:00,278.01,278.28,277.6,278.28,17059.0,269.835,270.097,269.437,270.097,17059.0
2022-04-28 11:05:00,278.24,279.02,278.11,278.43,20537.0,270.0582,270.8153,269.932,270.2426,20537.0
2022-04-28 11:10:00,278.52,279.13,278.47,279.13,20706.0,270.33,270.922,270.2814,270.922,20706.0
2022-04-28 11:15:00,279.22,279.29,278.77,279.25,13170.0,271.0094,271.0773,270.5726,271.0385,13170.0
2022-04-28 11:20:00,279.29,279.73,279.22,279.61,12198.0,271.0773,271.5044,271.0094,271.3879,12198.0
2022-04-28 11:25:00,279.68,280.09,279.68,279.85,15471.0,271.4559,271.8538,271.4559,271.6209,15471.0
2022-04-28 11:30:00,279.9,280.37,279.64,280.23,8243.0,271.6694,272.1256,271.417,271.9897,8243.0
2022-04-28 11:35:00,280.34,280.96,280.24,280.55,7762.0,272.0964,272.6982,271.9994,272.3003,7762.0
2022-04-28 11:40:00,280.7,280.9,280.44,280.55,9344.0,272.4459,272.64,272.1935,272.3003,9344.0
2022-04-28 11:45:00,280.45,280.85,280.04,280.74,14174.0,272.2032,272.5914,271.8053,272.4847,14174.0
2022-04-28 11:50:00,280.74,281.67,280.6,281.51,9754.0,272.4847,273.3873,272.3488,273.232,9754.0
2022-04-28 11:55:00,281.39,281.43,281.0,281.22,7113.0,273.1156,273.1544,272.737,272.9506,7113.0
2022-04-28 12:00:00,281.15,281.68,281.06,281.68,14136.0,272.8826,273.397,272.7953,273.397,14136.0
2022-04-28 12:05:00,281.59,281.59,280.76,280.85,37138.0,273.3097,273.3097,272.5041,272.5914,37138.0
2022-04-28 12:10:00,280.84,281.05,280.68,280.92,11934.0,272.5817,272.7856,272.4264,272.6594,11934.0
2022-04-28 12:15:00,281.07,282.02,281.06,281.95,12396.0,272.805,273.727,272.7953,273.6591,12396.0
2022-04-28 12:20:00,281.92,282.59,281.88,282.32,8880.0,273.63,274.2803,273.5912,274.0182,8880.0
2022-04-28 12:25:00,282.29,283.02,282.29,283.0,12588.0,273.9891,274.6976,273.9891,274.6782,12588.0
2022-04-28 12:30:00,283.12,283.2,282.79,283.16,24229.0,274.7947,274.8723,274.4744,274.8335,24229.0
2022-04-28 12:35:00,283.27,283.71,283.27,283.71,8907.0,274.9403,275.3673,274.9403,275.3673,8907.0
2022-04-28 12:40:00,283.69,283.86,283.44,283.56,16553.0,275.3479,275.5129,275.1053,275.2218,16553.0
2022-04-28 12:45:00,283.63,284.0,283.56,283.66,9855.0,275.2897,275.6488,275.2218,275.3188,9855.0
2022-04-28 12:50:00,283.62,283.65,283.16,283.55,10744.0,275.28,275.3091,274.8335,275.2121,10744.0
2022-04-28 12:55:00,283.49,283.82,283.35,283.74,7156.0,275.1538,275.4741,275.0179,275.3965,7156.0
2022-04-28 13:00:00,283.8,283.8,283.5,283.52,7880.0,275.4547,275.4547,275.1635,275.1829,7880.0
2022-04-28 13:05:00,283.62,283.87,283.46,283.71,10425.0,275.28,275.5226,275.1247,275.3673,10425.0
2022-04-28 13:10:00,283.65,284.39,283.58,284.36,14081.0,275.3091,276.0274,275.2412,275.9982,14081.0
2022-04-28 13:15:00,284.37,284.63,283.97,284.62,8488.0,276.0079,276.2603,275.6197,276.2506,8488.0
2022-04-28 13:20:00,284.66,284.7,284.12,284.27,15797.0,276.2894,276.3282,275.7653,275.9109,15797.0
2022-04-28 13:25:00,284.18,284.66,284.18,284.63,7596.0,275.8235,276.2894,275.8235,276.2603,7596.0
2022-04-28 13:30:00,284.64,284.64,283.88,284.03,7040.0,276.27,276.27,275.5323,275.6779,7040.0
2022-04-28 13:35:00,284.09,284.21,283.71,283.96,6050.0,275.7362,275.8526,275.3673,275.61,6050.0
2022-04-28 13:40:00,284.0,284.0,283.2,283.64,32845.0,275.6488,275.6488,274.8723,275.2994,32845.0
2022-04-28 13:45:00,283.61,283.65,283.3,283.46,11382.0,275.2703,275.3091,274.9694,275.1247,11382.0
2022-04-28 13:50:00,283.31,283.36,281.9,282.11,14160.0,274.9791,275.0276,273.6106,273.8144,14160.0
2022-04-28 13:55:00,282.26,282.26,281.5,281.92,11293.0,273.96,273.96,273.2223,273.63,11293.0
2022-04-28 14:00:00,281.93,282.03,281.44,281.67,12951.0,273.6397,273.7368,273.1641,273.3873,12951.0
2022-04-28 14:05:00,281.68,282.0,281.3,281.86,11088.0,273.397,273.7076,273.0282,273.5717,11088.0
2022-04-28 14:10:00,281.9,282.52,281.89,282.0,26045.0,273.6106,274.2123,273.6009,273.7076,26045.0
2022-04-28 14:15:00,282.0,282.3,281.79,282.3,9413.0,273.7076,273.9988,273.5038,273.9988,9413.0
2022-04-28 14:20:00,282.3,282.34,282.06,282.25,12447.0,273.9988,274.0376,273.7659,273.9503,12447.0
2022-04-28 14:25:00,282.19,282.35,281.98,282.14,6345.0,273.892,274.0473,273.6882,273.8435,6345.0
2022-04-28 14:30:00,282.18,282.47,281.91,282.28,8735.0,273.8823,274.1638,273.6203,273.9794,8735.0
2022-04-28 14:35:00,282.38,282.38,282.11,282.11,4748.0,274.0765,274.0765,273.8144,273.8144,4748.0
2022-04-28 14:40:00,282.29,282.66,282.18,282.51,18094.0,273.9891,274.3482,273.8823,274.2026,18094.0
2022-04-28 14:45:00,282.63,283.33,282.52,283.33,7733.0,274.3191,274.9985,274.2123,274.9985,7733.0
2022-04-28 14:50:00,283.37,283.46,282.85,282.92,8357.0,275.0373,275.1247,274.5326,274.6006,8357.0
2022-04-28 14:55:00,282.84,283.24,282.72,283.14,7247.0,274.5229,274.9112,274.4065,274.8141,7247.0
2022-04-28 15:00:00,283.16,283.26,282.81,282.81,10320.0,274.8335,274.9306,274.4938,274.4938,10320.0
2022-04-28 15:05:00,282.91,283.01,282.75,282.75,7484.0,274.5909,274.6879,274.4356,274.4356,7484.0
2022-04-28 15:10:00,282.7,282.77,282.5,282.56,12219.0,274.387,274.455,274.1929,274.2512,12219.0
2022-04-28 15:15:00,282.46,282.53,282.2,282.35,11625.0,274.1541,274.222,273.9018,274.0473,11625.0
2022-04-28 15:20:00,282.27,282.53,282.26,282.48,5629.0,273.9697,274.222,273.96,274.1735,5629.0
2022-04-28 15:25:00,282.41,282.41,281.95,282.21,15555.0,274.1056,274.1056,273.6591,273.9115,15555.0
2022-04-28 15:30:00,282.26,282.32,281.6,281.62,16532.0,273.96,274.0182,273.3194,273.3388,16532.0
2022-04-28 15:35:00,281.67,281.69,281.28,281.53,22001.0,273.3873,273.4067,273.0088,273.2515,22001.0
2022-04-28 15:40:00,281.52,282.2,281.3,281.39,15575.0,273.2417,273.9018,273.0282,273.1156,15575.0
2022-04-28 15:45:00,281.36,281.79,281.22,281.41,24225.0,273.0865,273.5038,272.9506,273.135,24225.0
2022-04-28 15:50:00,281.43,281.61,280.94,281.47,37463.0,273.1544,273.3291,272.6788,273.1932,37463.0
2022-04-28 15:55:00,281.34,281.47,280.98,281.39,88901.0,273.067,273.1932,272.7176,273.1156,88901.0
2022-04-29 09:30:00,280.03,281.98,280.03,281.61,24815.0,271.7956,273.6882,271.7956,273.3291,24815.0
2022-04-29 09:35:00,281.78,282.23,281.16,282.07,7980.0,273.4941,273.9309,272.8923,273.7756,7980.0
2022-04-29 09:40:00,281.9,283.51,281.9,281.92,22089.0,273.6106,275.1732,273.6106,273.63,22089.0
2022-04-29 09:45:00,281.65,282.94,281.58,282.93,16460.0,273.3679,274.62,273.3,274.6103,16460.0
2022-04-29 09:50:00,282.93,285.0,282.84,284.74,49440.0,274.6103,276.6194,274.5229,276.3671,49440.0
2022-04-29 09:55:00,284.65,284.95,283.53,283.83,11991.0,276.2797,276.5709,275.1926,275.4838,11991.0
2022-04-29 10:00:00,283.97,284.02,282.87,283.04,31518.0,275.6197,275.6682,274.552,274.7171,31518.0
2022-04-29 10:05:00,283.2,283.21,282.19,282.67,8556.0,274.8723,274.8821,273.892,274.3579,8556.0
2022-04-29 10:10:00,282.88,282.88,282.13,282.3,6575.0,274.5618,274.5618,273.8338,273.9988,6575.0
2022-04-29 10:15:00,282.16,282.36,281.44,281.92,12497.0,273.8629,274.057,273.1641,273.63,12497.0
2022-04-29 10:20:00,281.84,282.32,281.7,282.11,8352.0,273.5523,274.0182,273.4165,273.8144,8352.0
2022-04-29 10:25:00,282.04,282.3,281.47,281.47,23625.0,273.7465,273.9988,273.1932,273.1932,23625.0
2022-04-29 10:30:00,281.31,281.42,280.92,281.17,7317.0,273.0379,273.1447,272.6594,272.902,7317.0
2022-04-29 10:35:00,281.16,282.43,281.1,282.23,64605.0,272.8923,274.125,272.8341,273.9309,64605.0
2022-04-29 10:40:00,282.1,282.68,281.77,281.99,18224.0,273.8047,274.3676,273.4844,273.6979,18224.0
2022-04-29 10:45:00,281.82,281.96,281.45,281.83,11256.0,273.5329,273.6688,273.1738,273.5426,11256.0
2022-04-29 10:50:00,281.92,282.46,281.55,281.75,12348.0,273.63,274.1541,273.2709,273.465,12348.0
2022-04-29 10:55:00,281.79,282.48,281.67,282.32,10509.0,273.5038,274.1735,273.3873,274.0182,10509.0
2022-04-29 11:00:00,282.25,282.45,281.77,282.23,13212.0,273.9503,274.1444,273.4844,273.9309,13212.0
2022-04-29 11:05:00,282.24,282.82,282.2,282.75,24494.0,273.9406,274.5035,273.9018,274.4356,24494.0
2022-04-29 11:10:00,282.79,283.58,282.61,283.42,9451.0,274.4744,275.2412,274.2997,275.0859,9451.0
2022-04-29 11:15:00,283.27,283.34,282.86,283.28,11869.0,274.9403,275.0082,274.5423,274.95,11869.0
2022-04-29 11:20:00,283.42,283.87,283.1,283.75,10702.0,275.0859,275.5226,274.7753,275.4062,10702.0
2022-04-29 11:25:00,283.79,284.11,283.63,283.99,11099.0,275.445,275.7556,275.2897,275.6391,11099.0
2022-04-29 11:30:00,283.9,284.44,283.87,284.17,7785.0,275.5518,276.0759,275.5226,275.8138,7785.0
2022-04-29 11:35:00,284.26,284.44,283.93,283.97,21249.0,275.9012,276.0759,275.5809,275.6197,21249.0
2022-04-29 11:40:00,283.68,284.44,283.01,283.12,43077.0,275.3382,276.0759,274.6879,274.7947,43077.0
2022-04-29 11:45:00,283.17,283.48,282.55,282.93,3998.0,274.8432,275.1441,274.2415,274.6103,3998.0
2022-04-29 11:50:00,282.91,283.34,282.59,282.6,15214.0,274.5909,275.0082,274.2803,274.29,15214.0
2022-04-29 11:55:00,282.51,282.55,281.92,282.18,8845.0,274.2026,274.2415,273.63,273.8823,8845.0
2022-04-29 12:00:00,282.17,282.23,281.25,281.38,5921.0,273.8726,273.9309,272.9797,273.1059,5921.0
2022-04-29 12:05:00,281.43,281.75,281.29,281.49,8549.0,273.1544,273.465,273.0185,273.2126,8549.0
2022-04-29 12:10:00,281.49,281.72,281.44,281.72,5869.0,273.2126,273.4359,273.1641,273.4359,5869.0
2022-04-29 12:15:00,281.52,281.64,280.01,280.12,42349.0,273.2417,273.3582,271.7761,271.8829,42349.0
2022-04-29 12:20:00,280.05,280.79,279.69,280.65,14032.0,271.815,272.5332,271.4656,272.3973,14032.0
2022-04-29 12:25:00,280.8,281.13,280.63,280.91,8157.0,272.5429,272.8632,272.3779,272.6497,8157.0
2022-04-29 12:30:00,280.94,280.97,280.39,280.56,8095.0,272.6788,272.7079,272.145,272.31,8095.0
2022-04-29 12:35:00,280.55,280.71,280.29,280.63,7002.0,272.3003,272.4556,272.0479,272.3779,7002.0
2022-04-29 12:40:00,280.64,280.65,280.23,280.32,7417.0,272.3876,272.3973,271.9897,272.077,7417.0
2022-04-29 12:45:00,280.49,280.52,280.34,280.5,5421.0,272.242,272.2712,272.0964,272.2517,5421.0
2022-04-29 12:50:00,280.44,280.44,280.06,280.08,5590.0,272.1935,272.1935,271.8247,271.8441,5590.0
2022-04-29 12:55:00,280.21,280.76,280.19,280.66,9233.0,271.9703,272.5041,271.9509,272.407,9233.0
2022-04-29 13:00:00,280.81,281.38,280.68,281.29,10501.0,272.5526,273.1059,272.4264,273.0185,10501.0
2022-04-29 13:05:00,281.2,281.22,280.44,280.68,7953.0,272.9312,272.9506,272.1935,272.4264,7953.0
2022-04-29 13:10:00,280.6,281.65,280.59,281.63,16125.0,272.3488,273.3679,272.3391,273.3485,16125.0
2022-04-29 13:15:00,281.69,282.08,281.5,282.07,12085.0,273.4067,273.7853,273.2223,273.7756,12085.0
2022-04-29 13:20:00,282.06,282.14,281.67,281.78,4556.0,273.7659,273.8435,273.3873,273.4941,4556.0
2022-04-29 13:25:00,281.76,281.92,280.93,281.02,10725.0,273.4747,273.63,272.6691,272.7564,10725.0
2022-04-29 13:30:00,280.94,281.51,280.94,281.39,11146.0,272.6788,273.232,272.6788,273.1156,11146.0
2022-04-29 13:35:00,281.45,281.81,281.38,281.69,6943.0,273.1738,273.5232,273.1059,273.4067,6943.0
2022-04-29 13:40:00,281.69,281.72,281.35,281.53,8657.0,273.4067,273.4359,273.0767,273.2515,8657.0
2022-04-29 13:45:00,281.53,281.54,281.18,281.44,8343.0,273.2515,273.2612,272.9117,273.1641,8343.0
2022-04-29 13:50:00,281.5,281.51,281.23,281.25,7273.0,273.2223,273.232,272.9603,272.9797,7273.0
2022-04-29 13:55:00,281.21,281.6,281.13,281.5,10460.0,272.9409,273.3194,272.8632,273.2223,10460.0
2022-04-29 14:00:00,281.53,281.53,280.9,280.99,9941.0,273.2515,273.2515,272.64,272.7273,9941.0
2022-04-29 14:05:00,281.0,281.18,280.82,280.95,9528.0,272.737,272.9117,272.5623,272.6885,9528.0
2022-04-29 14:10:00,280.87,281.01,280.56,280.6,11618.0,272.6109,272.7467,272.31,272.3488,11618.0
2022-04-29 14:15:00,280.69,280.99,279.41,279.68,20809.0,272.4362,272.7273,271.1938,271.4559,20809.0
2022-04-29 14:20:00,279.65,279.69,279.09,279.39,16454.0,271.4267,271.4656,270.8832,271.1744,16454.0
2022-04-29 14:25:00,279.36,279.64,279.23,279.49,13396.0,271.1453,271.417,271.0191,271.2714,13396.0
2022-04-29 14:30:00,279.4,279.46,279.02,279.13,20097.0,271.1841,271.2423,270.8153,270.922,20097.0
2022-04-29 14:35:00,279.1,279.19,278.77,278.78,12365.0,270.8929,270.9803,270.5726,270.5823,12365.0
2022-04-29 14:40:00,278.76,279.09,278.6,278.98,22795.0,270.5629,270.8832,270.4076,270.7764,22795.0
2022-04-29 14:45:00,278.98,278.98,278.28,278.45,12796.0,270.7764,270.7764,270.097,270.262,12796.0
2022-04-29 14:50:00,278.4,278.58,278.14,278.15,18752.0,270.2135,270.3882,269.9611,269.9708,18752.0
2022-04-29 14:55:00,278.15,278.76,278.02,278.61,14171.0,269.9708,270.5629,269.8447,270.4173,14171.0
2022-04-29 15:00:00,278.6,278.83,278.35,278.81,13424.0,270.4076,270.6308,270.165,270.6114,13424.0
2022-04-29 15:05:00,278.82,278.82,278.43,278.61,10661.0,270.6211,270.6211,270.2426,270.4173,10661.0
2022-04-29 15:10:00,278.61,278.98,278.33,278.42,12922.0,270.4173,270.7764,270.1456,270.2329,12922.0
2022-04-29 15:15:00,278.42,278.63,278.29,278.57,13346.0,270.2329,270.4367,270.1067,270.3785,13346.0
2022-04-29 15:20:00,278.56,278.56,277.99,278.25,14549.0,270.3688,270.3688,269.8155,270.0679,14549.0
2022-04-29 15:25:00,278.25,278.44,277.37,277.44,18090.0,270.0679,270.2523,269.2138,269.2817,18090.0
2022-04-29 15:30:00,277.34,277.97,277.27,277.67,20935.0,269.1847,269.7961,269.1167,269.505,20935.0
2022-04-29 15:35:00,277.59,278.19,277.55,277.9,16690.0,269.4273,270.0097,269.3885,269.7282,16690.0
2022-04-29 15:40:00,277.83,278.07,277.17,277.19,23033.0,269.6603,269.8932,269.0197,269.0391,23033.0
2022-04-29 15:45:00,277.13,277.37,275.96,276.0,28174.0,268.9808,269.2138,267.8452,267.8841,28174.0
2022-04-29 15:50:00,275.96,275.97,274.68,275.16,81940.0,267.8452,267.8549,266.6029,267.0688,81940.0
2022-04-29 15:55:00,275.11,275.15,273.9,274.62,224168.0,267.0202,267.0591,265.8458,266.5446,224168.0
2022-05-02 09:30:00,273.8,276.12,273.8,274.21,23852.0,265.7488,268.0005,265.7488,266.1467,23852.0
2022-05-02 09:35:00,274.26,274.51,272.54,273.76,6390.0,266.1952,266.4379,264.5258,265.7099,6390.0
2022-05-02 09:40:00,273.99,277.0,273.51,276.47,15552.0,265.9332,268.8547,265.4673,268.3402,15552.0
2022-05-02 09:45:00,276.5,276.74,274.91,275.72,14200.0,268.3694,268.6023,266.8261,267.6123,14200.0
2022-05-02 09:50:00,275.42,277.28,275.26,276.87,20561.0,267.3211,269.1264,267.1658,268.7285,20561.0
2022-05-02 09:55:00,277.25,278.12,276.8,276.8,14318.0,269.0973,269.9417,268.6605,268.6605,14318.0
2022-05-02 10:00:00,276.28,277.1,276.15,276.86,13038.0,268.1558,268.9517,268.0297,268.7188,13038.0
2022-05-02 10:05:00,276.51,276.51,274.36,274.66,11731.0,268.3791,268.3791,266.2923,266.5835,11731.0
2022-05-02 10:10:00,274.54,275.37,274.04,274.63,16253.0,266.467,267.2726,265.9817,266.5544,16253.0
2022-05-02 10:15:00,274.67,276.39,274.4,276.39,17968.0,266.5932,268.2626,266.3311,268.2626,17968.0
2022-05-02 10:20:00,276.32,276.68,275.33,276.47,11454.0,268.1947,268.5441,267.2338,268.3402,11454.0
2022-05-02 10:25:00,276.48,277.38,276.3,277.17,11734.0,268.35,269.2235,268.1752,269.0197,11734.0
2022-05-02 10:30:00,276.85,277.51,276.8,277.16,13665.0,268.7091,269.3497,268.6605,269.01,13665.0
2022-05-02 10:35:00,277.28,277.41,276.42,276.74,12765.0,269.1264,269.2526,268.2917,268.6023,12765.0
2022-05-02 10:40:00,277.08,278.2,277.04,277.17,8752.0,268.9323,270.0194,268.8935,269.0197,8752.0
2022-05-02 10:45:00,276.94,277.37,276.78,277.03,8639.0,268.7964,269.2138,268.6411,268.8838,8639.0
2022-05-02 10:50:00,277.04,277.46,276.61,277.08,12820.0,268.8935,269.3011,268.4761,268.9323,12820.0
2022-05-02 10:55:00,277.18,278.05,277.18,277.48,20644.0,269.0294,269.8738,269.0294,269.3205,20644.0
2022-05-02 11:00:00,277.73,277.85,276.39,276.4,9268.0,269.5632,269.6797,268.2626,268.2723,9268.0
2022-05-02 11:05:00,276.28,277.22,276.14,276.85,8581.0,268.1558,269.0682,268.0199,268.7091,8581.0
2022-05-02 11:10:00,276.78,277.28,276.34,277.28,14649.0,268.6411,269.1264,268.2141,269.1264,14649.0
2022-05-02 11:15:00,277.28,277.28,275.97,276.25,19282.0,269.1264,269.1264,267.8549,268.1267,19282.0
2022-05-02 11:20:00,276.27,276.49,275.67,276.46,14360.0,268.1461,268.3597,267.5638,268.3305,14360.0
2022-05-02 11:25:00,276.42,277.19,276.1,276.38,16149.0,268.2917,269.0391,267.9811,268.2529,16149.0
2022-05-02 11:30:00,276.46,277.02,275.84,276.49,12475.0,268.3305,268.8741,267.7288,268.3597,12475.0
2022-05-02 11:35:00,276.63,277.04,275.76,275.82,8712.0,268.4955,268.8935,267.6511,267.7094,8712.0
2022-05-02 11:40:00,275.74,276.23,275.42,275.69,9386.0,267.6317,268.1073,267.3211,267.5832,9386.0
2022-05-02 11:45:00,275.67,275.84,275.12,275.38,6318.0,267.5638,267.7288,267.0299,267.2823,6318.0
2022-05-02 11:50:00,275.2,275.67,274.92,274.97,11589.0,267.1076,267.5638,266.8358,266.8844,11589.0
2022-05-02 11:55:00,274.97,275.68,274.73,275.07,8367.0,266.8844,267.5735,266.6514,266.9814,8367.0
2022-05-02 12:00:00,275.07,275.73,274.0,274.22,11111.0,266.9814,267.622,265.9429,266.1564,11111.0
2022-05-02 12:05:00,274.3,275.08,274.14,275.06,36585.0,266.2341,266.9911,266.0788,266.9717,36585.0
2022-05-02 12:10:00,275.11,275.45,274.0,274.16,38499.0,267.0202,267.3502,265.9429,266.0982,38499.0
2022-05-02 12:15:00,274.16,274.45,273.38,274.13,21392.0,266.0982,266.3796,265.3411,266.0691,21392.0
2022-05-02 12:20:00,274.05,274.61,273.67,273.67,13704.0,265.9914,266.5349,265.6226,265.6226,13704.0
2022-05-02 12:25:00,273.6,273.63,273.12,273.32,7452.0,265.5546,265.5838,265.0888,265.2829,7452.0
2022-05-02 12:30:00,273.43,273.85,273.39,273.84,8266.0,265.3896,265.7973,265.3508,265.7876,8266.0
2022-05-02 12:35:00,273.97,274.0,273.18,273.35,11910.0,265.9138,265.9429,265.147,265.312,11910.0
2022-05-02 12:40:00,273.45,273.93,273.34,273.61,6744.0,265.409,265.8749,265.3023,265.5643,6744.0
2022-05-02 12:45:00,273.53,273.61,272.99,273.03,10621.0,265.4867,265.5643,264.9626,265.0014,10621.0
2022-05-02 12:50:00,272.94,273.25,272.75,272.94,7949.0,264.914,265.2149,264.7296,264.914,7949.0
2022-05-02 12:55:00,272.86,273.21,272.08,272.1,12215.0,264.8364,265.1761,264.0793,264.0987,12215.0
2022-05-02 13:00:00,272.26,272.37,271.29,271.42,18663.0,264.254,264.3608,263.3126,263.4387,18663.0
2022-05-02 13:05:00,271.52,272.43,271.43,272.36,21348.0,263.5358,264.419,263.4484,264.3511,21348.0
2022-05-02 13:10:00,272.27,272.85,272.15,272.61,18704.0,264.2637,264.8267,264.1473,264.5938,18704.0
2022-05-02 13:15:00,272.61,272.68,272.09,272.5,15077.0,264.5938,264.6617,264.089,264.487,15077.0
2022-05-02 13:20:00,272.42,272.42,272.02,272.08,12021.0,264.4093,264.4093,264.0211,264.0793,12021.0
2022-05-02 13:25:00,272.01,272.3,271.87,271.99,13883.0,264.0114,264.2929,263.8755,263.992,13883.0
2022-05-02 13:30:00,271.96,272.44,271.47,271.47,9850.0,263.9629,264.4287,263.4873,263.4873,9850.0
2022-05-02 13:35:00,271.28,271.29,270.72,271.04,12943.0,263.3029,263.3126,262.7593,263.0699,12943.0
2022-05-02 13:40:00,271.04,271.67,270.62,270.62,7075.0,263.0699,263.6814,262.6623,262.6623,7075.0
2022-05-02 13:45:00,270.81,270.82,270.14,270.42,10564.0,262.8467,262.8564,262.1964,262.4681,10564.0
2022-05-02 13:50:00,270.47,270.8,270.03,270.05,13895.0,262.5167,262.837,262.0896,262.109,13895.0
2022-05-02 13:55:00,270.13,270.41,269.59,269.81,13254.0,262.1867,262.4584,261.6626,261.8761,13254.0
2022-05-02 14:00:00,269.76,270.22,269.19,270.2,10387.0,261.8276,262.274,261.2743,262.2546,10387.0
2022-05-02 14:05:00,270.11,270.6,269.17,269.34,9671.0,262.1673,262.6429,261.2549,261.4199,9671.0
2022-05-02 14:10:00,269.34,269.36,267.9,268.01,11201.0,261.4199,261.4393,260.0223,260.129,11201.0
2022-05-02 14:15:00,267.81,268.11,267.44,267.64,15889.0,259.9349,260.2261,259.5758,259.7699,15889.0
2022-05-02 14:20:00,267.54,268.0,267.22,267.94,12653.0,259.6728,260.1193,259.3622,260.0611,12653.0
2022-05-02 14:25:00,267.82,267.89,267.18,267.32,14975.0,259.9446,260.0125,259.3234,259.4593,14975.0
2022-05-02 14:30:00,267.21,267.69,267.05,267.56,15784.0,259.3525,259.8184,259.1972,259.6922,15784.0
2022-05-02 14:35:00,267.51,267.52,266.52,266.91,14241.0,259.6437,259.6534,258.6828,259.0614,14241.0
2022-05-02 14:40:00,267.01,267.01,265.91,266.28,8012.0,259.1584,259.1584,258.0908,258.4499,8012.0
2022-05-02 14:45:00,266.35,267.18,266.35,266.96,14192.0,258.5178,259.3234,258.5178,259.1099,14192.0
2022-05-02 14:50:00,266.94,267.47,266.29,267.34,12377.0,259.0905,259.6049,258.4596,259.4787,12377.0
2022-05-02 14:55:00,267.38,267.55,266.23,266.73,12266.0,259.5175,259.6825,258.4014,258.8867,12266.0
2022-05-02 15:00:00,266.68,267.39,266.58,267.2,20687.0,258.8381,259.5272,258.7411,259.3428,20687.0
2022-05-02 15:05:00,267.3,267.57,266.66,267.33,17310.0,259.4399,259.702,258.8187,259.469,17310.0
2022-05-02 15:10:00,267.44,267.97,267.43,267.89,48060.0,259.5758,260.0902,259.5661,260.0125,48060.0
2022-05-02 15:15:00,267.92,268.06,267.14,267.39,32197.0,260.0417,260.1775,259.2846,259.5272,32197.0
2022-05-02 15:20:00,267.62,267.91,267.19,267.55,51209.0,259.7505,260.032,259.3331,259.6825,51209.0
2022-05-02 15:25:00,267.52,267.78,266.91,267.39,58489.0,259.6534,259.9058,259.0614,259.5272,58489.0
2022-05-02 15:30:00,267.39,267.97,267.38,267.82,79794.0,259.5272,260.0902,259.5175,259.9446,79794.0
2022-05-02 15:35:00,267.84,268.36,267.68,268.07,32452.0,259.964,260.4687,259.8087,260.1873,32452.0
2022-05-02 15:40:00,268.13,268.77,267.65,267.72,26401.0,260.2455,260.8667,259.7796,259.8475,26401.0
2022-05-02 15:45:00,267.58,269.14,267.3,269.06,47506.0,259.7117,261.2258,259.4399,261.1481,47506.0
2022-05-02 15:50:00,269.23,269.29,268.66,269.05,50392.0,261.3131,261.3714,260.7599,261.1384,50392.0
2022-05-02 15:55:00,269.0,269.1,268.29,268.78,197663.0,261.0899,261.187,260.4008,260.8764,197663.0
2022-05-03 09:30:00,268.49,269.41,267.9,268.6,18544.0,260.5949,261.4878,260.0223,260.7017,18544.0
2022-05-03 09:35:00,268.79,268.79,267.05,267.07,10674.0,260.8861,260.8861,259.1972,259.2167,10674.0
2022-05-03 09:40:00,266.82,268.76,266.82,268.16,12946.0,258.974,260.857,258.974,260.2746,12946.0
2022-05-03 09:45:00,267.72,267.72,266.72,267.61,8586.0,259.8475,259.8475,258.8769,259.7408,8586.0
2022-05-03 09:50:00,267.54,269.02,267.32,268.56,108227.0,259.6728,261.1093,259.4593,260.6628,108227.0
2022-05-03 09:55:00,268.66,268.67,267.71,267.71,35052.0,260.7599,260.7696,259.8378,259.8378,35052.0
2022-05-03 10:00:00,267.94,268.38,267.68,267.99,51611.0,260.0611,260.4881,259.8087,260.1096,51611.0
2022-05-03 10:05:00,267.79,267.79,266.21,266.37,11101.0,259.9155,259.9155,258.3819,258.5372,11101.0
2022-05-03 10:10:00,266.35,266.94,265.92,266.94,8281.0,258.5178,259.0905,258.1005,259.0905,8281.0
2022-05-03 10:15:00,267.08,267.76,266.37,267.61,5088.0,259.2264,259.8864,258.5372,259.7408,5088.0
2022-05-03 10:20:00,267.72,268.05,267.3,267.39,6977.0,259.8475,260.1678,259.4399,259.5272,6977.0
2022-05-03 10:25:00,267.65,268.0,267.02,268.0,9472.0,259.7796,260.1193,259.1681,260.1193,9472.0
2022-05-03 10:30:00,268.0,268.29,267.68,268.03,10836.0,260.1193,260.4008,259.8087,260.1484,10836.0
2022-05-03 10:35:00,267.87,268.06,267.44,267.49,4249.0,259.9931,260.1775,259.5758,259.6243,4249.0
2022-05-03 10:40:00,267.65,267.99,267.4,267.64,24177.0,259.7796,260.1096,259.537,259.7699,24177.0
2022-05-03 10:45:00,267.61,267.81,267.38,267.71,5968.0,259.7408,259.9349,259.5175,259.8378,5968.0
2022-05-03 10:50:00,267.72,267.72,267.27,267.48,4232.0,259.8475,259.8475,259.4108,259.6146,4232.0
2022-05-03 10:55:00,267.44,268.45,267.44,268.12,10546.0,259.5758,260.5561,259.5758,260.2358,10546.0
2022-05-03 11:00:00,268.01,269.13,267.89,269.04,11081.0,260.129,261.2161,260.0125,261.1287,11081.0
2022-05-03 11:05:00,269.14,269.68,268.85,269.28,8212.0,261.2258,261.7499,260.9443,261.3617,8212.0
2022-05-03 11:10:00,269.25,269.33,268.49,268.83,8553.0,261.3326,261.4102,260.5949,260.9249,8553.0
2022-05-03 11:15:00,268.96,269.02,268.18,268.32,9656.0,261.0511,261.1093,260.294,260.4299,9656.0
2022-05-03 11:20:00,268.32,269.73,268.32,269.66,114108.0,260.4299,261.7984,260.4299,261.7305,114108.0
2022-05-03 11:25:00,269.56,270.47,269.2,269.49,59372.0,261.6334,262.5167,261.284,261.5655,59372.0
2022-05-03 11:30:00,269.53,270.75,269.15,270.63,32701.0,261.6043,262.7884,261.2355,262.672,32701.0
2022-05-03 11:35:00,270.55,270.75,269.99,270.15,60434.0,262.5943,262.7884,262.0508,262.2061,60434.0
2022-05-03 11:40:00,270.32,270.32,269.71,269.71,6215.0,262.3711,262.3711,261.779,261.779,6215.0
2022-05-03 11:45:00,269.74,269.78,269.31,269.49,8631.0,261.8081,261.847,261.3908,261.5655,8631.0
2022-05-03 11:50:00,269.47,269.65,269.32,269.38,7074.0,261.5461,261.7208,261.4005,261.4587,7074.0
2022-05-03 11:55:00,269.44,269.56,268.95,269.15,5607.0,261.517,261.6334,261.0414,261.2355,5607.0
2022-05-03 12:00:00,269.27,269.59,268.98,269.33,5490.0,261.352,261.6626,261.0705,261.4102,5490.0
2022-05-03 12:05:00,269.28,269.35,268.0,268.34,6962.0,261.3617,261.4296,260.1193,260.4493,6962.0
2022-05-03 12:10:00,268.46,268.48,268.04,268.36,6219.0,260.5658,260.5852,260.1581,260.4687,6219.0
2022-05-03 12:15:00,268.38,269.52,268.37,269.31,8590.0,260.4881,261.5946,260.4784,261.3908,8590.0
2022-05-03 12:20:00,269.65,269.98,269.46,269.91,3614.0,261.7208,262.0411,261.5364,261.9731,3614.0
2022-05-03 12:25:00,269.68,269.86,268.94,269.09,10168.0,261.7499,261.9246,261.0317,261.1773,10168.0
2022-05-03 12:30:00,269.02,269.12,268.78,269.0,10405.0,261.1093,261.2064,260.8764,261.0899,10405.0
2022-05-03 12:35:00,268.95,269.3,268.81,269.21,3123.0,261.0414,261.3811,260.9055,261.2937,3123.0
2022-05-03 12:40:00,269.1,269.87,269.1,269.68,5684.0,261.187,261.9343,261.187,261.7499,5684.0
2022-05-03 12:45:00,269.66,270.78,269.35,270.19,14832.0,261.7305,262.8176,261.4296,262.2449,14832.0
2022-05-03 12:50:00,270.14,270.34,269.32,269.32,6721.0,262.1964,262.3905,261.4005,261.4005,6721.0
2022-05-03 12:55:00,269.18,269.25,268.75,269.17,4956.0,261.2646,261.3326,260.8473,261.2549,4956.0
2022-05-03 13:00:00,269.32,270.06,269.28,269.98,4256.0,261.4005,262.1187,261.3617,262.0411,4256.0
2022-05-03 13:05:00,270.14,271.02,270.1,270.67,12812.0,262.1964,263.0505,262.1576,262.7108,12812.0
2022-05-03 13:10:00,270.58,271.08,270.52,270.88,28792.0,262.6234,263.1087,262.5652,262.9146,28792.0
2022-05-03 13:15:00,270.84,270.97,269.91,270.01,5047.0,262.8758,263.002,261.9731,262.0702,5047.0
2022-05-03 13:20:00,270.12,270.34,269.5,269.65,5984.0,262.177,262.3905,261.5752,261.7208,5984.0
2022-05-03 13:25:00,269.5,269.6,269.02,269.09,6285.0,261.5752,261.6723,261.1093,261.1773,6285.0
2022-05-03 13:30:00,269.09,269.86,268.97,269.79,11269.0,261.1773,261.9246,261.0608,261.8567,11269.0
2022-05-03 13:35:00,269.7,269.75,269.41,269.74,8016.0,261.7693,261.8179,261.4878,261.8081,8016.0
2022-05-03 13:40:00,269.71,269.89,269.47,269.7,6833.0,261.779,261.9537,261.5461,261.7693,6833.0
2022-05-03 13:45:00,269.63,269.76,269.19,269.36,3656.0,261.7014,261.8276,261.2743,261.4393,3656.0
2022-05-03 13:50:00,269.37,269.52,269.07,269.25,3657.0,261.449,261.5946,261.1578,261.3326,3657.0
2022-05-03 13:55:00,269.21,269.55,269.17,269.42,6664.0,261.2937,261.6237,261.2549,261.4976,6664.0
2022-05-03 14:00:00,269.44,269.44,269.06,269.18,9757.0,261.517,261.517,261.1481,261.2646,9757.0
2022-05-03 14:05:00,269.14,269.25,268.9,269.01,8577.0,261.2258,261.3326,260.9928,261.0996,8577.0
2022-05-03 14:10:00,269.01,269.2,268.78,268.8,6964.0,261.0996,261.284,260.8764,260.8958,6964.0
2022-05-03 14:15:00,268.75,269.08,268.59,268.77,15070.0,260.8473,261.1676,260.692,260.8667,15070.0
2022-05-03 14:20:00,268.8,268.8,268.34,268.35,23976.0,260.8958,260.8958,260.4493,260.459,23976.0
2022-05-03 14:25:00,268.42,268.43,268.02,268.12,9232.0,260.527,260.5367,260.1387,260.2358,9232.0
2022-05-03 14:30:00,268.18,268.62,268.1,268.62,5546.0,260.294,260.7211,260.2164,260.7211,5546.0
2022-05-03 14:35:00,268.7,269.16,268.55,268.55,6619.0,260.7987,261.2452,260.6531,260.6531,6619.0
2022-05-03 14:40:00,268.55,268.55,267.58,268.4,11313.0,260.6531,260.6531,259.7117,260.5075,11313.0
2022-05-03 14:45:00,268.65,268.66,267.86,268.65,5338.0,260.7502,260.7599,259.9834,260.7502,5338.0
2022-05-03 14:50:00,268.53,269.34,268.47,269.11,4491.0,260.6337,261.4199,260.5755,261.1967,4491.0
2022-05-03 14:55:00,269.1,270.01,269.09,269.91,16326.0,261.187,262.0702,261.1773,261.9731,16326.0
2022-05-03 15:00:00,269.9,270.15,269.74,269.95,11066.0,261.9634,262.2061,261.8081,262.012,11066.0
2022-05-03 15:05:00,269.84,270.35,269.83,270.24,10953.0,261.9052,262.4002,261.8955,262.2934,10953.0
2022-05-03 15:10:00,270.3,270.37,270.05,270.19,6525.0,262.3517,262.4196,262.109,262.2449,6525.0
2022-05-03 15:15:00,270.18,270.19,269.52,269.57,6353.0,262.2352,262.2449,261.5946,261.6431,6353.0
2022-05-03 15:20:00,269.61,270.04,269.16,269.32,8565.0,261.682,262.0993,261.2452,261.4005,8565.0
2022-05-03 15:25:00,269.48,269.94,269.35,269.77,8823.0,261.5558,262.0023,261.4296,261.8373,8823.0
2022-05-03 15:30:00,269.78,270.0,269.3,269.89,17725.0,261.847,262.0605,261.3811,261.9537,17725.0
2022-05-03 15:35:00,269.93,269.93,269.0,269.12,12932.0,261.9926,261.9926,261.0899,261.2064,12932.0
2022-05-03 15:40:00,269.1,269.1,268.6,268.81,15705.0,261.187,261.187,260.7017,260.9055,15705.0
2022-05-03 15:45:00,268.73,269.28,268.47,268.87,17638.0,260.8278,261.3617,260.5755,260.9637,17638.0
2022-05-03 15:50:00,268.91,269.8,268.52,269.69,30640.0,261.0026,261.8664,260.624,261.7596,30640.0
2022-05-03 15:55:00,269.74,269.8,269.12,269.34,80891.0,261.8081,261.8664,261.2064,261.4199,80891.0
2022-05-04 09:30:00,270.44,271.29,270.21,270.98,26293.0,262.4876,263.3126,262.2643,263.0117,26293.0
2022-05-04 09:35:00,270.88,271.6,270.54,270.8,8898.0,262.9146,263.6135,262.5846,262.837,8898.0
2022-05-04 09:40:00,270.66,271.17,270.43,271.17,7325.0,262.7011,263.1961,262.4779,263.1961,7325.0
2022-05-04 09:45:00,271.5,272.9,271.17,272.9,12142.0,263.5164,264.8752,263.1961,264.8752,12142.0
2022-05-04 09:50:00,272.81,273.64,272.36,272.36,16328.0,264.7879,265.5935,264.3511,264.3511,16328.0
2022-05-04 09:55:00,272.4,272.95,272.27,272.95,4155.0,264.3899,264.9238,264.2637,264.9238,4155.0
2022-05-04 10:00:00,273.26,274.0,271.81,272.25,14145.0,265.2246,265.9429,263.8173,264.2443,14145.0
2022-05-04 10:05:00,272.29,272.61,271.82,272.14,7850.0,264.2832,264.5938,263.827,264.1376,7850.0
2022-05-04 10:10:00,272.04,272.69,271.98,271.99,6706.0,264.0405,264.6714,263.9823,263.992,6706.0
2022-05-04 10:15:00,272.1,272.62,271.85,272.26,9354.0,264.0987,264.6035,263.8561,264.254,9354.0
2022-05-04 10:20:00,272.34,272.36,271.53,271.85,10234.0,264.3317,264.3511,263.5455,263.8561,10234.0
2022-05-04 10:25:00,271.77,271.82,271.33,271.33,31988.0,263.7785,263.827,263.3514,263.3514,31988.0
2022-05-04 10:30:00,271.57,272.41,271.47,271.79,18879.0,263.5843,264.3996,263.4873,263.7979,18879.0
2022-05-04 10:35:00,271.81,272.54,271.66,272.54,9480.0,263.8173,264.5258,263.6717,264.5258,9480.0
2022-05-04 10:40:00,272.59,272.7,272.15,272.23,9807.0,264.5743,264.6811,264.1473,264.2249,9807.0
2022-05-04 10:45:00,272.23,272.54,272.14,272.5,13909.0,264.2249,264.5258,264.1376,264.487,13909.0
2022-05-04 10:50:00,272.58,272.79,272.15,272.79,6334.0,264.5646,264.7685,264.1473,264.7685,6334.0
2022-05-04 10:55:00,272.68,273.16,272.58,272.9,9136.0,264.6617,265.1276,264.5646,264.8752,9136.0
2022-05-04 11:00:00,273.05,273.2,272.85,272.91,4402.0,265.0208,265.1664,264.8267,264.8849,4402.0
2022-05-04 11:05:00,273.04,273.04,272.55,272.74,4449.0,265.0111,265.0111,264.5355,264.7199,4449.0
2022-05-04 11:10:00,272.69,272.75,272.36,272.59,8353.0,264.6714,264.7296,264.3511,264.5743,8353.0
2022-05-04 11:15:00,272.78,273.14,272.77,273.06,5059.0,264.7588,265.1082,264.749,265.0305,5059.0
2022-05-04 11:20:00,273.03,273.24,272.92,272.99,6396.0,265.0014,265.2052,264.8946,264.9626,6396.0
2022-05-04 11:25:00,272.98,273.39,272.82,273.09,14023.0,264.9529,265.3508,264.7976,265.0596,14023.0
2022-05-04 11:30:00,273.01,273.04,272.5,272.62,4726.0,264.982,265.0111,264.487,264.6035,4726.0
2022-05-04 11:35:00,272.7,272.7,272.16,272.18,12663.0,264.6811,264.6811,264.157,264.1764,12663.0
2022-05-04 11:40:00,271.96,272.14,271.79,272.0,9724.0,263.9629,264.1376,263.7979,264.0017,9724.0
2022-05-04 11:45:00,272.12,272.23,271.95,272.22,7239.0,264.1182,264.2249,263.9532,264.2152,7239.0
2022-05-04 11:50:00,272.2,272.2,271.63,271.91,6089.0,264.1958,264.1958,263.6426,263.9143,6089.0
2022-05-04 11:55:00,271.8,271.86,271.48,271.72,4781.0,263.8076,263.8658,263.497,263.7299,4781.0
2022-05-04 12:00:00,271.62,271.67,271.31,271.31,5300.0,263.6329,263.6814,263.332,263.332,5300.0
2022-05-04 12:05:00,271.33,271.67,271.33,271.57,5790.0,263.3514,263.6814,263.3514,263.5843,5790.0
2022-05-04 12:10:00,271.51,271.69,271.34,271.66,5628.0,263.5261,263.7008,263.3611,263.6717,5628.0
2022-05-04 12:15:00,271.78,272.31,271.6,272.24,6408.0,263.7882,264.3026,263.6135,264.2346,6408.0
2022-05-04 12:20:00,272.17,272.53,272.17,272.51,3041.0,264.1667,264.5161,264.1667,264.4967,3041.0
2022-05-04 12:25:00,272.56,273.03,272.53,272.96,3942.0,264.5452,265.0014,264.5161,264.9335,3942.0
2022-05-04 12:30:00,272.96,272.97,272.62,272.93,6169.0,264.9335,264.9432,264.6035,264.9043,6169.0
2022-05-04 12:35:00,272.86,273.13,272.82,273.09,6846.0,264.8364,265.0985,264.7976,265.0596,6846.0
2022-05-04 12:40:00,272.94,273.23,272.79,273.23,6760.0,264.914,265.1955,264.7685,265.1955,6760.0
2022-05-04 12:45:00,273.27,273.86,273.21,273.86,11762.0,265.2343,265.807,265.1761,265.807,11762.0
2022-05-04 12:50:00,273.74,274.88,273.59,274.88,13906.0,265.6905,266.797,265.5449,266.797,13906.0
2022-05-04 12:55:00,274.85,275.45,274.69,275.27,17631.0,266.7679,267.3502,266.6126,267.1755,17631.0
2022-05-04 13:00:00,275.24,275.47,274.87,274.9,9684.0,267.1464,267.3697,266.7873,266.8164,9684.0
2022-05-04 13:05:00,274.89,274.89,274.43,274.43,7981.0,266.8067,266.8067,266.3602,266.3602,7981.0
2022-05-04 13:10:00,274.39,274.52,274.07,274.42,4837.0,266.3214,266.4476,266.0108,266.3505,4837.0
2022-05-04 13:15:00,274.42,274.68,274.26,274.27,5556.0,266.3505,266.6029,266.1952,266.2049,5556.0
2022-05-04 13:20:00,274.27,274.97,274.26,274.77,10460.0,266.2049,266.8844,266.1952,266.6902,10460.0
2022-05-04 13:25:00,274.74,274.78,274.12,274.12,12621.0,266.6611,266.6999,266.0593,266.0593,12621.0
2022-05-04 13:30:00,274.08,274.32,273.92,274.23,12331.0,266.0205,266.2535,265.8652,266.1661,12331.0
2022-05-04 13:35:00,274.25,274.26,273.54,273.74,9040.0,266.1855,266.1952,265.4964,265.6905,9040.0
2022-05-04 13:40:00,273.76,274.29,273.71,274.26,5974.0,265.7099,266.2243,265.6614,266.1952,5974.0
2022-05-04 13:45:00,274.2,274.29,274.05,274.11,5057.0,266.137,266.2243,265.9914,266.0496,5057.0
2022-05-04 13:50:00,273.94,273.94,273.36,273.36,7924.0,265.8846,265.8846,265.3217,265.3217,7924.0
2022-05-04 13:55:00,273.27,273.5,272.84,273.5,16919.0,265.2343,265.4576,264.817,265.4576,16919.0
2022-05-04 14:00:00,273.52,274.61,273.12,274.12,23489.0,265.477,266.5349,265.0888,266.0593,23489.0
2022-05-04 14:05:00,274.14,274.71,272.24,272.75,23167.0,266.0788,266.632,264.2346,264.7296,23167.0
2022-05-04 14:10:00,272.8,273.46,272.33,273.11,15176.0,264.7782,265.4188,264.322,265.079,15176.0
2022-05-04 14:15:00,273.01,273.1,272.32,272.5,7809.0,264.982,265.0693,264.3123,264.487,7809.0
2022-05-04 14:20:00,272.42,272.89,271.82,272.77,9500.0,264.4093,264.8655,263.827,264.749,9500.0
2022-05-04 14:25:00,272.7,274.49,272.65,274.08,7456.0,264.6811,266.4185,264.6326,266.0205,7456.0
2022-05-04 14:30:00,274.24,274.35,271.36,272.07,21388.0,266.1758,266.2826,263.3805,264.0696,21388.0
2022-05-04 14:35:00,271.81,273.59,271.43,273.36,20358.0,263.8173,265.5449,263.4484,265.3217,20358.0
2022-05-04 14:40:00,273.36,275.69,273.1,274.93,22229.0,265.3217,267.5832,265.0693,266.8455,22229.0
2022-05-04 14:45:00,275.23,276.9,275.04,276.27,21787.0,267.1367,268.7576,266.9523,268.1461,21787.0
2022-05-04 14:50:00,276.41,277.49,275.99,277.48,20421.0,268.282,269.3303,267.8744,269.3205,20421.0
2022-05-04 14:55:00,277.49,278.16,277.35,277.62,23623.0,269.3303,269.9805,269.1944,269.4564,23623.0
2022-05-04 15:00:00,277.54,278.28,277.48,278.14,21311.0,269.3788,270.097,269.3205,269.9611,21311.0
2022-05-04 15:05:00,278.27,278.65,278.07,278.43,10100.0,270.0873,270.4561,269.8932,270.2426,10100.0
2022-05-04 15:10:00,278.42,279.64,278.41,279.39,22583.0,270.2329,271.417,270.2232,271.1744,22583.0
2022-05-04 15:15:00,279.34,280.23,279.27,279.91,54085.0,271.1259,271.9897,271.0579,271.6791,54085.0
2022-05-04 15:20:00,279.8,280.62,279.76,280.61,34610.0,271.5723,272.3682,271.5335,272.3585,34610.0
2022-05-04 15:25:00,280.66,281.4,280.66,281.4,21280.0,272.407,273.1253,272.407,273.1253,21280.0
2022-05-04 15:30:00,281.4,282.16,281.3,282.02,30120.0,273.1253,273.8629,273.0282,273.727,30120.0
2022-05-04 15:35:00,281.97,282.28,281.82,282.14,29920.0,273.6785,273.9794,273.5329,273.8435,29920.0
2022-05-04 15:40:00,282.08,282.4,281.8,282.25,23961.0,273.7853,274.0959,273.5135,273.9503,23961.0
2022-05-04 15:45:00,282.27,282.65,281.99,282.65,30582.0,273.9697,274.3385,273.6979,274.3385,30582.0
2022-05-04 15:50:00,282.68,283.0,282.13,282.19,46795.0,274.3676,274.6782,273.8338,273.892,46795.0
2022-05-04 15:55:00,282.1,283.15,281.98,282.91,145842.0,273.8047,274.8238,273.6882,274.5909,145842.0
2022-05-05 09:30:00,280.11,280.86,279.08,280.85,24571.0,271.8732,272.6012,270.8735,272.5914,24571.0
2022-05-05 09:35:00,281.18,282.06,280.66,281.19,34938.0,272.9117,273.7659,272.407,272.9215,34938.0
2022-05-05 09:40:00,281.2,282.16,280.23,280.23,16139.0,272.9312,273.8629,271.9897,271.9897,16139.0
2022-05-05 09:45:00,280.27,280.69,279.97,280.53,13739.0,272.0285,272.4362,271.7373,272.2809,13739.0
2022-05-05 09:50:00,280.42,281.21,280.08,280.36,20488.0,272.1741,272.9409,271.8441,272.1159,20488.0
2022-05-05 09:55:00,280.53,280.65,279.04,280.02,13164.0,272.2809,272.3973,270.8347,271.7859,13164.0
2022-05-05 10:00:00,280.19,280.31,279.38,279.38,27263.0,271.9509,272.0673,271.1647,271.1647,27263.0
2022-05-05 10:05:00,279.12,279.64,278.79,279.18,16818.0,270.9123,271.417,270.592,270.9706,16818.0
2022-05-05 10:10:00,279.14,280.13,278.94,280.13,12951.0,270.9317,271.8926,270.7376,271.8926,12951.0
2022-05-05 10:15:00,280.14,280.14,279.22,279.51,6234.0,271.9023,271.9023,271.0094,271.2909,6234.0
2022-05-05 10:20:00,279.62,279.71,278.97,279.21,8929.0,271.3976,271.485,270.7667,270.9997,8929.0
2022-05-05 10:25:00,279.27,280.06,279.13,279.76,9189.0,271.0579,271.8247,270.922,271.5335,9189.0
2022-05-05 10:30:00,279.6,280.03,279.54,279.79,18745.0,271.3782,271.7956,271.32,271.5626,18745.0
2022-05-05 10:35:00,279.77,279.95,279.06,279.07,10531.0,271.5432,271.7179,270.8541,270.8638,10531.0
2022-05-05 10:40:00,278.99,279.05,277.35,278.15,38300.0,270.7861,270.8444,269.1944,269.9708,38300.0
2022-05-05 10:45:00,278.16,278.41,277.47,277.92,15662.0,269.9805,270.2232,269.3108,269.7476,15662.0
2022-05-05 10:50:00,277.73,278.85,277.64,278.46,17323.0,269.5632,270.6503,269.4758,270.2717,17323.0
2022-05-05 10:55:00,278.59,279.03,278.32,278.99,75766.0,270.3979,270.825,270.1358,270.7861,75766.0
2022-05-05 11:00:00,278.95,279.13,276.77,277.01,7614.0,270.7473,270.922,268.6314,268.8644,7614.0
2022-05-05 11:05:00,277.06,277.06,275.74,276.07,4968.0,268.9129,268.9129,267.6317,267.952,4968.0
2022-05-05 11:10:00,276.25,276.36,275.71,276.23,12381.0,268.1267,268.2335,267.6026,268.1073,12381.0
2022-05-05 11:15:00,276.16,276.7,275.48,276.22,9818.0,268.0394,268.5635,267.3794,268.0976,9818.0
2022-05-05 11:20:00,276.48,276.81,275.56,275.63,19816.0,268.35,268.6702,267.457,267.5249,19816.0
2022-05-05 11:25:00,275.63,275.94,274.81,275.27,13706.0,267.5249,267.8258,266.7291,267.1755,13706.0
2022-05-05 11:30:00,275.31,276.0,274.76,275.68,9535.0,267.2144,267.8841,266.6805,267.5735,9535.0
2022-05-05 11:35:00,275.8,276.79,275.8,276.34,7815.0,267.6899,268.6508,267.6899,268.2141,7815.0
2022-05-05 11:40:00,276.61,276.61,276.04,276.41,4696.0,268.4761,268.4761,267.9229,268.282,4696.0
2022-05-05 11:45:00,276.36,276.98,275.66,275.66,16368.0,268.2335,268.8352,267.5541,267.5541,16368.0
2022-05-05 11:50:00,275.62,275.62,273.97,274.13,4925.0,267.5152,267.5152,265.9138,266.0691,4925.0
2022-05-05 11:55:00,274.27,274.74,274.13,274.56,5473.0,266.2049,266.6611,266.0691,266.4864,5473.0
2022-05-05 12:00:00,274.56,274.56,273.61,274.27,5450.0,266.4864,266.4864,265.5643,266.2049,5450.0
2022-05-05 12:05:00,274.47,275.34,274.39,275.33,7496.0,266.3991,267.2435,266.3214,267.2338,7496.0
2022-05-05 12:10:00,275.25,275.97,274.98,275.9,12219.0,267.1561,267.8549,266.8941,267.787,12219.0
2022-05-05 12:15:00,275.72,275.97,275.25,275.91,6150.0,267.6123,267.8549,267.1561,267.7967,6150.0
2022-05-05 12:20:00,276.02,276.39,275.38,275.46,8552.0,267.9035,268.2626,267.2823,267.3599,8552.0
2022-05-05 12:25:00,275.72,276.43,275.72,276.04,8001.0,267.6123,268.3014,267.6123,267.9229,8001.0
2022-05-05 12:30:00,275.99,276.5,275.94,276.16,7185.0,267.8744,268.3694,267.8258,268.0394,7185.0
2022-05-05 12:35:00,276.01,276.01,275.3,275.69,7077.0,267.8938,267.8938,267.2046,267.5832,7077.0
2022-05-05 12:40:00,275.59,275.62,275.22,275.5,11013.0,267.4861,267.5152,267.127,267.3988,11013.0
2022-05-05 12:45:00,275.66,276.12,275.48,275.97,41579.0,267.5541,268.0005,267.3794,267.8549,41579.0
2022-05-05 12:50:00,275.88,276.58,275.87,276.28,91550.0,267.7676,268.447,267.7579,268.1558,91550.0
2022-05-05 12:55:00,276.28,276.95,276.15,276.95,9782.0,268.1558,268.8061,268.0297,268.8061,9782.0
2022-05-05 13:00:00,277.1,277.62,277.07,277.52,8863.0,268.9517,269.4564,268.9226,269.3594,8863.0
2022-05-05 13:05:00,277.63,278.29,277.4,277.99,17252.0,269.4661,270.1067,269.2429,269.8155,17252.0
2022-05-05 13:10:00,277.95,278.05,277.5,277.53,9896.0,269.7767,269.8738,269.34,269.3691,9896.0
2022-05-05 13:15:00,277.65,278.11,277.4,278.02,9104.0,269.4855,269.932,269.2429,269.8447,9104.0
2022-05-05 13:20:00,277.91,278.18,277.64,277.74,6906.0,269.7379,270.0,269.4758,269.5729,6906.0
2022-05-05 13:25:00,277.83,277.9,277.37,277.64,7223.0,269.6603,269.7282,269.2138,269.4758,7223.0
2022-05-05 13:30:00,277.38,277.38,276.41,276.7,10182.0,269.2235,269.2235,268.282,268.5635,10182.0
2022-05-05 13:35:00,276.86,277.44,276.52,276.82,8385.0,268.7188,269.2817,268.3888,268.68,8385.0
2022-05-05 13:40:00,276.65,277.72,276.59,277.36,8476.0,268.515,269.5535,268.4567,269.2041,8476.0
2022-05-05 13:45:00,277.16,277.25,276.5,276.67,7737.0,269.01,269.0973,268.3694,268.5344,7737.0
2022-05-05 13:50:00,276.6,276.79,276.1,276.41,5231.0,268.4664,268.6508,267.9811,268.282,5231.0
2022-05-05 13:55:00,276.46,276.78,276.28,276.67,8710.0,268.3305,268.6411,268.1558,268.5344,8710.0
2022-05-05 14:00:00,276.7,276.95,276.55,276.77,11456.0,268.5635,268.8061,268.4179,268.6314,11456.0
2022-05-05 14:05:00,276.7,277.28,276.6,277.2,11548.0,268.5635,269.1264,268.4664,269.0488,11548.0
2022-05-05 14:10:00,277.29,277.52,276.54,276.81,7051.0,269.1361,269.3594,268.4082,268.6702,7051.0
2022-05-05 14:15:00,276.79,277.8,276.75,277.8,12237.0,268.6508,269.6311,268.612,269.6311,12237.0
2022-05-05 14:20:00,277.76,277.84,276.45,276.48,11381.0,269.5923,269.67,268.3208,268.35,11381.0
2022-05-05 14:25:00,276.5,276.77,275.91,276.12,16682.0,268.3694,268.6314,267.7967,268.0005,16682.0
2022-05-05 14:30:00,276.03,276.33,275.84,276.11,12275.0,267.9132,268.2044,267.7288,267.9908,12275.0
2022-05-05 14:35:00,276.12,276.55,275.99,276.55,17938.0,268.0005,268.4179,267.8744,268.4179,17938.0
2022-05-05 14:40:00,276.59,276.96,276.49,276.95,15410.0,268.4567,268.8158,268.3597,268.8061,15410.0
2022-05-05 14:45:00,276.99,277.44,276.91,277.28,11462.0,268.845,269.2817,268.7673,269.1264,11462.0
2022-05-05 14:50:00,277.21,278.17,277.12,277.5,12848.0,269.0585,269.9903,268.9711,269.34,12848.0
2022-05-05 14:55:00,277.34,277.55,277.06,277.52,15691.0,269.1847,269.3885,268.9129,269.3594,15691.0
2022-05-05 15:00:00,277.56,277.56,276.51,276.63,11350.0,269.3982,269.3982,268.3791,268.4955,11350.0
2022-05-05 15:05:00,276.61,276.69,276.16,276.45,11731.0,268.4761,268.5538,268.0394,268.3208,11731.0
2022-05-05 15:10:00,276.39,276.75,275.9,275.97,33534.0,268.2626,268.612,267.787,267.8549,33534.0
2022-05-05 15:15:00,276.0,276.25,275.84,276.16,16106.0,267.8841,268.1267,267.7288,268.0394,16106.0
2022-05-05 15:20:00,276.14,276.24,275.17,275.17,15570.0,268.0199,268.117,267.0785,267.0785,15570.0
2022-05-05 15:25:00,275.16,275.65,274.56,274.93,9877.0,267.0688,267.5444,266.4864,266.8455,9877.0
2022-05-05 15:30:00,274.75,275.38,274.46,275.18,11724.0,266.6708,267.2823,266.3894,267.0882,11724.0
2022-05-05 15:35:00,275.44,275.8,275.11,275.63,12464.0,267.3405,267.6899,267.0202,267.5249,12464.0
2022-05-05 15:40:00,275.88,276.13,275.39,275.49,10729.0,267.7676,268.0102,267.292,267.3891,10729.0
2022-05-05 15:45:00,275.58,275.97,274.42,274.57,17404.0,267.4764,267.8549,266.3505,266.4961,17404.0
2022-05-05 15:50:00,274.74,277.12,274.38,276.03,30238.0,266.6611,268.9711,266.3117,267.9132,30238.0
2022-05-05 15:55:00,276.14,277.54,275.96,277.23,93283.0,268.0199,269.3788,267.8452,269.0779,93283.0
2022-05-06 09:30:00,275.77,275.77,272.63,272.87,40149.0,267.6608,267.6608,264.6132,264.8461,40149.0
2022-05-06 09:35:00,272.91,273.19,271.7,272.06,8176.0,264.8849,265.1567,263.7105,264.0599,8176.0
2022-05-06 09:40:00,272.26,273.36,272.02,272.02,9712.0,264.254,265.3217,264.0211,264.0211,9712.0
2022-05-06 09:45:00,272.16,272.17,269.18,270.19,15474.0,264.157,264.1667,261.2646,262.2449,15474.0
2022-05-06 09:50:00,270.36,270.83,268.87,269.49,11483.0,262.4099,262.8661,260.9637,261.5655,11483.0
2022-05-06 09:55:00,269.67,270.0,268.13,269.93,14767.0,261.7402,262.0605,260.2455,261.9926,14767.0
2022-05-06 10:00:00,270.19,270.73,269.46,269.66,5899.0,262.2449,262.769,261.5364,261.7305,5899.0
2022-05-06 10:05:00,269.65,270.13,269.3,269.65,26888.0,261.7208,262.1867,261.3811,261.7208,26888.0
2022-05-06 10:10:00,269.63,270.17,268.97,269.53,8292.0,261.7014,262.2255,261.0608,261.6043,8292.0
2022-05-06 10:15:00,269.74,271.88,269.73,270.54,18653.0,261.8081,263.8852,261.7984,262.5846,18653.0
2022-05-06 10:20:00,270.49,271.22,270.18,271.22,6846.0,262.5361,263.2446,262.2352,263.2446,6846.0
2022-05-06 10:25:00,271.23,271.33,270.09,270.3,13224.0,263.2543,263.3514,262.1479,262.3517,13224.0
2022-05-06 10:30:00,270.13,271.5,269.78,269.83,17458.0,262.1867,263.5164,261.847,261.8955,17458.0
2022-05-06 10:35:00,269.62,269.82,268.47,269.37,10155.0,261.6917,261.8858,260.5755,261.449,10155.0
2022-05-06 10:40:00,269.73,270.28,269.59,269.94,11466.0,261.7984,262.3323,261.6626,262.0023,11466.0
2022-05-06 10:45:00,269.79,271.14,269.49,270.64,11728.0,261.8567,263.167,261.5655,262.6817,11728.0
2022-05-06 10:50:00,270.77,271.68,270.76,271.51,11968.0,262.8079,263.6911,262.7982,263.5261,11968.0
2022-05-06 10:55:00,271.69,272.96,271.11,272.16,15808.0,263.7008,264.9335,263.1379,264.157,15808.0
2022-05-06 11:00:00,272.31,272.74,271.83,272.4,6130.0,264.3026,264.7199,263.8367,264.3899,6130.0
2022-05-06 11:05:00,272.18,272.73,272.06,272.52,4507.0,264.1764,264.7102,264.0599,264.5064,4507.0
2022-05-06 11:10:00,272.48,273.57,271.98,273.57,7571.0,264.4676,265.5255,263.9823,265.5255,7571.0
2022-05-06 11:15:00,273.69,273.93,273.39,273.63,9796.0,265.642,265.8749,265.3508,265.5838,9796.0
2022-05-06 11:20:00,273.52,274.29,272.99,274.04,9176.0,265.477,266.2243,264.9626,265.9817,9176.0
2022-05-06 11:25:00,273.95,273.98,273.2,273.24,8708.0,265.8943,265.9235,265.1664,265.2052,8708.0
2022-05-06 11:30:00,273.33,273.57,272.68,272.85,4612.0,265.2926,265.5255,264.6617,264.8267,4612.0
2022-05-06 11:35:00,272.87,272.87,271.75,271.75,10627.0,264.8461,264.8461,263.759,263.759,10627.0
2022-05-06 11:40:00,271.94,272.33,271.94,272.14,5006.0,263.9435,264.322,263.9435,264.1376,5006.0
2022-05-06 11:45:00,271.87,272.24,271.68,271.96,5546.0,263.8755,264.2346,263.6911,263.9629,5546.0
2022-05-06 11:50:00,271.92,272.26,271.25,271.3,4259.0,263.924,264.254,263.2737,263.3223,4259.0
2022-05-06 11:55:00,271.31,271.9,271.31,271.42,3074.0,263.332,263.9046,263.332,263.4387,3074.0
2022-05-06 12:00:00,271.38,272.63,271.21,272.45,7092.0,263.3999,264.6132,263.2349,264.4385,7092.0
2022-05-06 12:05:00,272.54,273.65,272.54,273.28,5558.0,264.5258,265.6032,264.5258,265.244,5558.0
2022-05-06 12:10:00,272.96,272.96,271.81,271.91,2668.0,264.9335,264.9335,263.8173,263.9143,2668.0
2022-05-06 12:15:00,271.96,272.35,271.52,271.65,17665.0,263.9629,264.3414,263.5358,263.662,17665.0
2022-05-06 12:20:00,271.74,273.66,271.72,273.31,18005.0,263.7493,265.6129,263.7299,265.2732,18005.0
2022-05-06 12:25:00,273.37,273.42,272.76,273.32,24305.0,265.3314,265.3799,264.7393,265.2829,24305.0
2022-05-06 12:30:00,273.18,273.81,272.61,273.36,6703.0,265.147,265.7585,264.5938,265.3217,6703.0
2022-05-06 12:35:00,273.46,273.6,272.47,272.98,6387.0,265.4188,265.5546,264.4579,264.9529,6387.0
2022-05-06 12:40:00,273.03,273.28,272.8,273.19,15118.0,265.0014,265.244,264.7782,265.1567,15118.0
2022-05-06 12:45:00,273.22,273.51,273.12,273.15,9164.0,265.1858,265.4673,265.0888,265.1179,9164.0
2022-05-06 12:50:00,273.1,273.7,272.66,273.56,8358.0,265.0693,265.6517,264.6423,265.5158,8358.0
2022-05-06 12:55:00,273.6,275.4,273.57,275.19,28523.0,265.5546,267.3017,265.5255,267.0979,28523.0
2022-05-06 13:00:00,275.11,275.11,274.35,274.7,13991.0,267.0202,267.0202,266.2826,266.6223,13991.0
2022-05-06 13:05:00,274.66,274.66,273.46,273.59,11794.0,266.5835,266.5835,265.4188,265.5449,11794.0
2022-05-06 13:10:00,273.55,274.41,273.53,274.01,25108.0,265.5061,266.3408,265.4867,265.9526,25108.0
2022-05-06 13:15:00,274.11,274.4,273.0,273.06,12857.0,266.0496,266.3311,264.9723,265.0305,12857.0
2022-05-06 13:20:00,273.11,273.86,272.94,273.62,11233.0,265.079,265.807,264.914,265.5741,11233.0
2022-05-06 13:25:00,273.79,273.82,272.89,273.32,11048.0,265.7391,265.7682,264.8655,265.2829,11048.0
2022-05-06 13:30:00,273.43,273.86,273.15,273.34,11861.0,265.3896,265.807,265.1179,265.3023,11861.0
2022-05-06 13:35:00,273.42,273.91,272.79,272.94,11749.0,265.3799,265.8555,264.7685,264.914,11749.0
2022-05-06 13:40:00,273.19,273.81,272.56,273.34,9084.0,265.1567,265.7585,264.5452,265.3023,9084.0
2022-05-06 13:45:00,273.41,273.86,272.87,273.26,8162.0,265.3702,265.807,264.8461,265.2246,8162.0
2022-05-06 13:50:00,273.27,273.48,272.76,273.06,13006.0,265.2343,265.4382,264.7393,265.0305,13006.0
2022-05-06 13:55:00,273.0,273.22,272.81,273.13,8551.0,264.9723,265.1858,264.7879,265.0985,8551.0
2022-05-06 14:00:00,272.96,273.22,272.46,272.46,11765.0,264.9335,265.1858,264.4482,264.4482,11765.0
2022-05-06 14:05:00,272.48,272.48,270.89,270.94,8998.0,264.4676,264.4676,262.9243,262.9729,8998.0
2022-05-06 14:10:00,270.95,271.6,270.83,271.33,13104.0,262.9826,263.6135,262.8661,263.3514,13104.0
2022-05-06 14:15:00,271.33,271.88,271.2,271.2,8692.0,263.3514,263.8852,263.2252,263.2252,8692.0
2022-05-06 14:20:00,271.05,271.18,270.71,270.87,12917.0,263.0796,263.2058,262.7496,262.9049,12917.0
2022-05-06 14:25:00,270.84,270.89,270.34,270.43,12587.0,262.8758,262.9243,262.3905,262.4779,12587.0
2022-05-06 14:30:00,270.43,270.66,270.01,270.3,6756.0,262.4779,262.7011,262.0702,262.3517,6756.0
2022-05-06 14:35:00,270.23,270.55,270.07,270.38,8775.0,262.2837,262.5943,262.1284,262.4293,8775.0
2022-05-06 14:40:00,270.45,271.08,270.4,270.62,9754.0,262.4973,263.1087,262.4487,262.6623,9754.0
2022-05-06 14:45:00,270.7,271.55,270.51,271.55,10636.0,262.7399,263.5649,262.5555,263.5649,10636.0
2022-05-06 14:50:00,271.47,272.03,271.47,271.94,8060.0,263.4873,264.0308,263.4873,263.9435,8060.0
2022-05-06 14:55:00,272.03,272.19,271.4,271.51,11862.0,264.0308,264.1861,263.4193,263.5261,11862.0
2022-05-06 15:00:00,271.16,271.5,270.95,271.4,7301.0,263.1864,263.5164,262.9826,263.4193,7301.0
2022-05-06 15:05:00,271.46,271.46,270.38,270.65,8006.0,263.4776,263.4776,262.4293,262.6914,8006.0
2022-05-06 15:10:00,270.78,271.44,270.76,270.94,10138.0,262.8176,263.4582,262.7982,262.9729,10138.0
2022-05-06 15:15:00,270.97,271.38,270.81,271.15,12694.0,263.002,263.3999,262.8467,263.1767,12694.0
2022-05-06 15:20:00,270.99,271.0,270.57,270.72,11584.0,263.0214,263.0311,262.6137,262.7593,11584.0
2022-05-06 15:25:00,270.81,271.49,270.58,271.42,13996.0,262.8467,263.5067,262.6234,263.4387,13996.0
2022-05-06 15:30:00,271.38,272.18,271.37,272.17,18692.0,263.3999,264.1764,263.3902,264.1667,18692.0
2022-05-06 15:35:00,272.25,274.03,272.19,273.88,20882.0,264.2443,265.972,264.1861,265.8264,20882.0
2022-05-06 15:40:00,273.78,273.93,273.19,273.23,23417.0,265.7293,265.8749,265.1567,265.1955,23417.0
2022-05-06 15:45:00,273.27,274.38,273.15,274.04,42153.0,265.2343,266.3117,265.1179,265.9817,42153.0
2022-05-06 15:50:00,274.01,274.57,273.5,273.77,35375.0,265.9526,266.4961,265.4576,265.7196,35375.0
2022-05-06 15:55:00,273.82,273.9,273.2,273.34,95193.0,265.7682,265.8458,265.1664,265.3023,95193.0
2022-05-09 09:30:00,269.99,273.05,269.52,272.22,26974.0,262.0508,265.0208,261.5946,264.2152,26974.0
2022-05-09 09:35:00,272.33,274.82,271.64,273.77,26029.0,264.322,266.7388,263.6523,265.7196,26029.0
2022-05-09 09:40:00,273.76,274.54,272.64,274.5,26105.0,265.7099,266.467,264.6229,266.4282,26105.0
2022-05-09 09:45:00,274.13,275.96,273.64,275.88,27861.0,266.0691,267.8452,265.5935,267.7676,27861.0
2022-05-09 09:50:00,276.04,277.84,275.73,277.77,30206.0,267.9229,269.67,267.622,269.602,30206.0
2022-05-09 09:55:00,277.88,279.14,277.88,278.88,33990.0,269.7088,270.9317,269.7088,270.6794,33990.0
2022-05-09 10:00:00,278.82,278.82,277.68,277.96,23651.0,270.6211,270.6211,269.5147,269.7864,23651.0
2022-05-09 10:05:00,277.96,278.38,277.58,277.67,14532.0,269.7864,270.1941,269.4176,269.505,14532.0
2022-05-09 10:10:00,277.78,278.23,277.31,277.9,24095.0,269.6117,270.0485,269.1555,269.7282,24095.0
2022-05-09 10:15:00,277.9,278.08,276.65,276.91,17897.0,269.7282,269.9029,268.515,268.7673,17897.0
2022-05-09 10:20:00,276.88,276.93,275.55,275.8,15365.0,268.7382,268.7867,267.4473,267.6899,15365.0
2022-05-09 10:25:00,275.8,276.26,274.98,275.18,13551.0,267.6899,268.1364,266.8941,267.0882,13551.0
2022-05-09 10:30:00,275.01,277.28,275.01,277.03,14113.0,266.9232,269.1264,266.9232,268.8838,14113.0
2022-05-09 10:35:00,277.09,277.48,276.44,276.64,23805.0,268.942,269.3205,268.3111,268.5052,23805.0
2022-05-09 10:40:00,276.66,276.66,275.72,275.84,31486.0,268.5247,268.5247,267.6123,267.7288,31486.0
2022-05-09 10:45:00,275.99,276.21,275.5,275.84,15314.0,267.8744,268.0879,267.3988,267.7288,15314.0
2022-05-09 10:50:00,276.07,276.48,275.55,276.05,12398.0,267.952,268.35,267.4473,267.9326,12398.0
2022-05-09 10:55:00,276.01,276.26,275.73,275.98,13800.0,267.8938,268.1364,267.622,267.8647,13800.0
2022-05-09 11:00:00,275.88,276.75,275.69,276.64,14826.0,267.7676,268.612,267.5832,268.5052,14826.0
2022-05-09 11:05:00,276.3,276.51,275.73,276.46,8474.0,268.1752,268.3791,267.622,268.3305,8474.0
2022-05-09 11:10:00,276.34,276.84,275.63,276.16,10264.0,268.2141,268.6994,267.5249,268.0394,10264.0
2022-05-09 11:15:00,276.24,277.07,276.24,276.36,8674.0,268.117,268.9226,268.117,268.2335,8674.0
2022-05-09 11:20:00,276.31,276.73,276.19,276.65,11867.0,268.1849,268.5926,268.0685,268.515,11867.0
2022-05-09 11:25:00,276.63,276.74,276.22,276.61,8798.0,268.4955,268.6023,268.0976,268.4761,8798.0
2022-05-09 11:30:00,276.57,276.73,275.82,276.73,7975.0,268.4373,268.5926,267.7094,268.5926,7975.0
2022-05-09 11:35:00,277.0,277.82,276.8,277.61,11621.0,268.8547,269.6505,268.6605,269.4467,11621.0
2022-05-09 11:40:00,277.59,277.67,277.1,277.44,7812.0,269.4273,269.505,268.9517,269.2817,7812.0
2022-05-09 11:45:00,277.47,277.61,277.05,277.26,9132.0,269.3108,269.4467,268.9032,269.107,9132.0
2022-05-09 11:50:00,277.31,278.03,277.17,277.31,8867.0,269.1555,269.8544,269.0197,269.1555,8867.0
2022-05-09 11:55:00,277.3,277.45,276.96,277.27,5654.0,269.1458,269.2914,268.8158,269.1167,5654.0
2022-05-09 12:00:00,277.08,277.31,276.68,276.73,13579.0,268.9323,269.1555,268.5441,268.5926,13579.0
2022-05-09 12:05:00,276.69,278.04,276.68,277.82,5876.0,268.5538,269.8641,268.5441,269.6505,5876.0
2022-05-09 12:10:00,278.1,278.1,277.65,277.74,7762.0,269.9223,269.9223,269.4855,269.5729,7762.0
2022-05-09 12:15:00,277.91,278.38,277.85,278.35,13274.0,269.7379,270.1941,269.6797,270.165,13274.0
2022-05-09 12:20:00,278.3,278.52,277.94,278.31,8063.0,270.1164,270.33,269.767,270.1261,8063.0
2022-05-09 12:25:00,278.44,278.44,277.52,277.71,8491.0,270.2523,270.2523,269.3594,269.5438,8491.0
2022-05-09 12:30:00,277.76,278.13,277.48,277.94,6003.0,269.5923,269.9514,269.3205,269.767,6003.0
2022-05-09 12:35:00,277.67,277.72,277.23,277.66,6733.0,269.505,269.5535,269.0779,269.4953,6733.0
2022-05-09 12:40:00,277.48,278.15,277.47,277.91,46905.0,269.3205,269.9708,269.3108,269.7379,46905.0
2022-05-09 12:45:00,277.78,277.88,277.2,277.34,8281.0,269.6117,269.7088,269.0488,269.1847,8281.0
2022-05-09 12:50:00,277.27,277.49,276.8,277.02,11057.0,269.1167,269.3303,268.6605,268.8741,11057.0
2022-05-09 12:55:00,276.96,277.4,276.95,277.33,6928.0,268.8158,269.2429,268.8061,269.175,6928.0
2022-05-09 13:00:00,277.3,277.66,277.03,277.5,8670.0,269.1458,269.4953,268.8838,269.34,8670.0
2022-05-09 13:05:00,277.44,277.89,277.4,277.69,9241.0,269.2817,269.7185,269.2429,269.5244,9241.0
2022-05-09 13:10:00,277.64,278.16,277.54,278.16,12107.0,269.4758,269.9805,269.3788,269.9805,12107.0
2022-05-09 13:15:00,278.27,279.42,278.27,278.83,37683.0,270.0873,271.2035,270.0873,270.6308,37683.0
2022-05-09 13:20:00,278.77,279.02,278.56,278.82,12031.0,270.5726,270.8153,270.3688,270.6211,12031.0
2022-05-09 13:25:00,278.72,279.57,278.7,279.45,18284.0,270.5241,271.3491,270.5047,271.2326,18284.0
2022-05-09 13:30:00,279.44,279.65,278.74,278.91,10350.0,271.2229,271.4267,270.5435,270.7085,10350.0
2022-05-09 13:35:00,278.87,278.87,278.28,278.51,9048.0,270.6697,270.6697,270.097,270.3203,9048.0
2022-05-09 13:40:00,278.67,279.73,278.52,279.54,9498.0,270.4756,271.5044,270.33,271.32,9498.0
2022-05-09 13:45:00,279.55,279.67,278.63,278.63,11591.0,271.3297,271.4461,270.4367,270.4367,11591.0
2022-05-09 13:50:00,278.76,278.91,277.67,277.87,12790.0,270.5629,270.7085,269.505,269.6991,12790.0
2022-05-09 13:55:00,277.76,279.24,277.76,279.14,21040.0,269.5923,271.0288,269.5923,270.9317,21040.0
2022-05-09 14:00:00,279.14,280.08,278.98,278.99,18814.0,270.9317,271.8441,270.7764,270.7861,18814.0
2022-05-09 14:05:00,279.2,279.53,279.02,279.23,11633.0,270.99,271.3103,270.8153,271.0191,11633.0
2022-05-09 14:10:00,279.14,280.05,279.1,279.54,8486.0,270.9317,271.815,270.8929,271.32,8486.0
2022-05-09 14:15:00,279.67,280.25,279.56,280.04,18053.0,271.4461,272.0091,271.3394,271.8053,18053.0
2022-05-09 14:20:00,280.28,280.28,279.39,279.49,13203.0,272.0382,272.0382,271.1744,271.2714,13203.0
2022-05-09 14:25:00,279.5,279.59,278.99,279.06,11537.0,271.2811,271.3685,270.7861,270.8541,11537.0
2022-05-09 14:30:00,279.0,279.08,278.23,278.8,14211.0,270.7958,270.8735,270.0485,270.6017,14211.0
2022-05-09 14:35:00,278.81,279.66,278.8,279.21,8832.0,270.6114,271.4364,270.6017,270.9997,8832.0
2022-05-09 14:40:00,279.17,279.83,279.17,279.61,9413.0,270.9608,271.6014,270.9608,271.3879,9413.0
2022-05-09 14:45:00,279.68,280.14,279.38,279.44,11931.0,271.4559,271.9023,271.1647,271.2229,11931.0
2022-05-09 14:50:00,279.49,279.57,278.84,279.01,23921.0,271.2714,271.3491,270.6406,270.8056,23921.0
2022-05-09 14:55:00,278.95,279.23,278.85,279.04,18315.0,270.7473,271.0191,270.6503,270.8347,18315.0
2022-05-09 15:00:00,278.99,280.04,278.87,279.57,41235.0,270.7861,271.8053,270.6697,271.3491,41235.0
2022-05-09 15:05:00,279.47,280.24,279.42,279.42,24448.0,271.252,271.9994,271.2035,271.2035,24448.0
2022-05-09 15:10:00,279.45,280.48,279.45,280.38,13592.0,271.2326,272.2323,271.2326,272.1353,13592.0
2022-05-09 15:15:00,280.65,280.84,279.86,280.11,12838.0,272.3973,272.5817,271.6306,271.8732,12838.0
2022-05-09 15:20:00,280.07,280.07,279.05,279.05,13104.0,271.8344,271.8344,270.8444,270.8444,13104.0
2022-05-09 15:25:00,278.97,279.1,278.3,278.51,25944.0,270.7667,270.8929,270.1164,270.3203,25944.0
2022-05-09 15:30:00,278.5,278.75,278.08,278.53,17461.0,270.3106,270.5532,269.9029,270.3397,17461.0
2022-05-09 15:35:00,278.54,278.97,278.35,278.66,17734.0,270.3494,270.7667,270.165,270.4658,17734.0
2022-05-09 15:40:00,278.63,278.63,277.77,277.84,21287.0,270.4367,270.4367,269.602,269.67,21287.0
2022-05-09 15:45:00,277.81,278.02,277.13,277.34,28353.0,269.6408,269.8447,268.9808,269.1847,28353.0
2022-05-09 15:50:00,277.37,277.46,276.65,276.98,41464.0,269.2138,269.3011,268.515,268.8352,41464.0
2022-05-09 15:55:00,277.05,277.45,276.62,276.97,144670.0,268.9032,269.2914,268.4858,268.8255,144670.0
2022-05-10 09:30:00,278.67,280.0,277.29,277.81,27084.0,270.4756,271.7664,269.1361,269.6408,27084.0
2022-05-10 09:35:00,277.77,278.64,277.07,277.07,9433.0,269.602,270.4464,268.9226,268.9226,9433.0
2022-05-10 09:40:00,277.02,277.02,275.84,276.61,14224.0,268.8741,268.8741,267.7288,268.4761,14224.0
2022-05-10 09:45:00,276.76,276.77,273.95,274.63,17205.0,268.6217,268.6314,265.8943,266.5544,17205.0
2022-05-10 09:50:00,274.36,276.24,273.82,275.16,23788.0,266.2923,268.117,265.7682,267.0688,23788.0
2022-05-10 09:55:00,275.3,275.3,274.0,274.69,37593.0,267.2046,267.2046,265.9429,266.6126,37593.0
2022-05-10 10:00:00,274.7,274.7,273.63,273.83,9965.0,266.6223,266.6223,265.5838,265.7779,9965.0
2022-05-10 10:05:00,273.85,273.85,273.13,273.17,26318.0,265.7973,265.7973,265.0985,265.1373,26318.0
2022-05-10 10:10:00,273.48,273.81,272.26,272.51,40828.0,265.4382,265.7585,264.254,264.4967,40828.0
2022-05-10 10:15:00,272.68,273.23,271.43,271.43,24994.0,264.6617,265.1955,263.4484,263.4484,24994.0
2022-05-10 10:20:00,271.43,271.63,270.58,271.21,15564.0,263.4484,263.6426,262.6234,263.2349,15564.0
2022-05-10 10:25:00,271.04,271.74,270.59,271.74,20306.0,263.0699,263.7493,262.6331,263.7493,20306.0
2022-05-10 10:30:00,271.76,272.03,269.82,269.95,11353.0,263.7687,264.0308,261.8858,262.012,11353.0
2022-05-10 10:35:00,269.87,270.07,268.96,268.96,13431.0,261.9343,262.1284,261.0511,261.0511,13431.0
2022-05-10 10:40:00,268.98,269.18,268.18,268.48,18816.0,261.0705,261.2646,260.294,260.5852,18816.0
2022-05-10 10:45:00,268.47,268.72,267.6,267.82,13027.0,260.5755,260.8181,259.7311,259.9446,13027.0
2022-05-10 10:50:00,267.87,268.21,267.4,268.04,10362.0,259.9931,260.3231,259.537,260.1581,10362.0
2022-05-10 10:55:00,267.94,267.94,266.7,267.47,15151.0,260.0611,260.0611,258.8575,259.6049,15151.0
2022-05-10 11:00:00,267.34,267.43,266.4,266.7,15554.0,259.4787,259.5661,258.5664,258.8575,15554.0
2022-05-10 11:05:00,266.7,267.08,266.15,266.88,12487.0,258.8575,259.2264,258.3237,259.0322,12487.0
2022-05-10 11:10:00,266.82,267.45,266.33,267.1,11091.0,258.974,259.5855,258.4984,259.2458,11091.0
2022-05-10 11:15:00,267.18,267.56,266.84,267.29,17199.0,259.3234,259.6922,258.9934,259.4302,17199.0
2022-05-10 11:20:00,267.46,267.51,266.45,266.51,13311.0,259.5952,259.6437,258.6149,258.6731,13311.0
2022-05-10 11:25:00,266.49,266.87,266.1,266.55,11974.0,258.6537,259.0225,258.2752,258.7119,11974.0
2022-05-10 11:30:00,266.62,267.08,266.0,266.34,8045.0,258.7799,259.2264,258.1781,258.5081,8045.0
2022-05-10 11:35:00,266.34,267.79,266.33,267.65,12324.0,258.5081,259.9155,258.4984,259.7796,12324.0
2022-05-10 11:40:00,267.65,267.66,266.7,266.76,19185.0,259.7796,259.7893,258.8575,258.9158,19185.0
2022-05-10 11:45:00,266.73,266.84,265.92,266.68,11929.0,258.8867,258.9934,258.1005,258.8381,11929.0
2022-05-10 11:50:00,266.54,266.65,265.77,266.24,10958.0,258.7022,258.809,257.9549,258.4111,10958.0
2022-05-10 11:55:00,266.13,266.54,265.18,266.26,11576.0,258.3043,258.7022,257.3822,258.4305,11576.0
2022-05-10 12:00:00,266.44,267.35,266.39,267.35,7889.0,258.6052,259.4884,258.5567,259.4884,7889.0
2022-05-10 12:05:00,267.35,267.51,266.35,266.35,8611.0,259.4884,259.6437,258.5178,258.5178,8611.0
2022-05-10 12:10:00,266.51,267.3,265.99,267.01,8139.0,258.6731,259.4399,258.1684,259.1584,8139.0
2022-05-10 12:15:00,266.83,267.4,266.18,266.55,6474.0,258.9837,259.537,258.3528,258.7119,6474.0
2022-05-10 12:20:00,266.59,267.07,266.05,266.41,7552.0,258.7508,259.2167,258.2267,258.5761,7552.0
2022-05-10 12:25:00,266.54,266.86,266.42,266.73,15866.0,258.7022,259.0128,258.5858,258.8867,15866.0
2022-05-10 12:30:00,266.73,267.36,265.89,266.45,9880.0,258.8867,259.4981,258.0714,258.6149,9880.0
2022-05-10 12:35:00,266.19,266.86,266.16,266.59,12286.0,258.3625,259.0128,258.3334,258.7508,12286.0
2022-05-10 12:40:00,266.48,267.14,266.37,267.01,8173.0,258.644,259.2846,258.5372,259.1584,8173.0
2022-05-10 12:45:00,267.14,268.0,266.94,267.82,9739.0,259.2846,260.1193,259.0905,259.9446,9739.0
2022-05-10 12:50:00,267.6,267.6,266.49,266.68,8484.0,259.7311,259.7311,258.6537,258.8381,8484.0
2022-05-10 12:55:00,266.6,267.13,266.56,266.75,8769.0,258.7605,259.2749,258.7217,258.9061,8769.0
2022-05-10 13:00:00,266.62,267.67,266.46,267.04,18830.0,258.7799,259.799,258.6246,259.1875,18830.0
2022-05-10 13:05:00,267.08,267.69,266.89,267.15,16840.0,259.2264,259.8184,259.042,259.2943,16840.0
2022-05-10 13:10:00,266.98,267.0,265.76,266.07,9324.0,259.1293,259.1487,257.9452,258.2461,9324.0
2022-05-10 13:15:00,265.89,266.3,265.38,266.23,11914.0,258.0714,258.4693,257.5764,258.4014,11914.0
2022-05-10 13:20:00,266.54,266.54,266.0,266.42,12472.0,258.7022,258.7022,258.1781,258.5858,12472.0
2022-05-10 13:25:00,266.42,267.39,266.42,267.38,9052.0,258.5858,259.5272,258.5858,259.5175,9052.0
2022-05-10 13:30:00,267.55,268.59,267.37,268.58,26134.0,259.6825,260.692,259.5078,260.6823,26134.0
2022-05-10 13:35:00,268.51,270.09,268.51,270.08,10113.0,260.6143,262.1479,260.6143,262.1381,10113.0
2022-05-10 13:40:00,270.09,271.07,270.07,270.54,22019.0,262.1479,263.099,262.1284,262.5846,22019.0
2022-05-10 13:45:00,270.7,272.02,270.69,271.46,16987.0,262.7399,264.0211,262.7302,263.4776,16987.0
2022-05-10 13:50:00,271.41,272.52,271.17,272.42,13875.0,263.429,264.5064,263.1961,264.4093,13875.0
2022-05-10 13:55:00,272.51,272.51,271.07,271.32,10448.0,264.4967,264.4967,263.099,263.3417,10448.0
2022-05-10 14:00:00,271.06,271.5,270.93,271.44,9856.0,263.0893,263.5164,262.9632,263.4582,9856.0
2022-05-10 14:05:00,271.48,271.61,270.45,270.45,7972.0,263.497,263.6232,262.4973,262.4973,7972.0
2022-05-10 14:10:00,270.34,270.94,270.13,270.9,7324.0,262.3905,262.9729,262.1867,262.934,7324.0
2022-05-10 14:15:00,270.93,270.93,269.11,269.7,13995.0,262.9632,262.9632,261.1967,261.7693,13995.0
2022-05-10 14:20:00,269.83,270.18,269.25,269.25,14905.0,261.8955,262.2352,261.3326,261.3326,14905.0
2022-05-10 14:25:00,269.25,269.46,268.63,269.37,9549.0,261.3326,261.5364,260.7308,261.449,9549.0
2022-05-10 14:30:00,269.5,269.77,269.16,269.33,8718.0,261.5752,261.8373,261.2452,261.4102,8718.0
2022-05-10 14:35:00,269.41,269.62,268.6,268.61,8188.0,261.4878,261.6917,260.7017,260.7114,8188.0
2022-05-10 14:40:00,268.6,269.47,268.32,269.35,12544.0,260.7017,261.5461,260.4299,261.4296,12544.0
2022-05-10 14:45:00,269.26,269.26,267.85,267.94,14224.0,261.3423,261.3423,259.9737,260.0611,14224.0
2022-05-10 14:50:00,268.04,268.3,267.64,268.13,16344.0,260.1581,260.4105,259.7699,260.2455,16344.0
2022-05-10 14:55:00,268.21,268.21,267.39,267.69,7808.0,260.3231,260.3231,259.5272,259.8184,7808.0
2022-05-10 15:00:00,267.81,268.71,267.73,268.47,11582.0,259.9349,260.8084,259.8572,260.5755,11582.0
2022-05-10 15:05:00,268.48,269.29,268.48,268.88,20661.0,260.5852,261.3714,260.5852,260.9734,20661.0
2022-05-10 15:10:00,268.85,269.34,268.77,269.04,13123.0,260.9443,261.4199,260.8667,261.1287,13123.0
2022-05-10 15:15:00,269.01,269.24,268.47,268.98,10683.0,261.0996,261.3228,260.5755,261.0705,10683.0
2022-05-10 15:20:00,269.03,269.26,267.91,267.91,10015.0,261.119,261.3423,260.032,260.032,10015.0
2022-05-10 15:25:00,267.98,268.06,266.98,267.35,16257.0,260.0999,260.1775,259.1293,259.4884,16257.0
2022-05-10 15:30:00,267.15,267.24,266.47,266.69,15684.0,259.2943,259.3817,258.6343,258.8478,15684.0
2022-05-10 15:35:00,266.75,267.02,266.25,266.55,14757.0,258.9061,259.1681,258.4208,258.7119,14757.0
2022-05-10 15:40:00,266.4,266.54,265.8,265.92,24305.0,258.5664,258.7022,257.984,258.1005,24305.0
2022-05-10 15:45:00,265.91,266.58,265.44,266.28,45858.0,258.0908,258.7411,257.6346,258.4499,45858.0
2022-05-10 15:50:00,266.19,266.4,265.75,266.16,34317.0,258.3625,258.5664,257.9355,258.3334,34317.0
2022-05-10 15:55:00,266.15,266.49,265.65,266.3,78589.0,258.3237,258.6537,257.8384,258.4693,78589.0
2022-05-11 09:30:00,265.36,267.54,265.0,266.16,18091.0,257.5569,259.6728,257.2075,258.3334,18091.0
2022-05-11 09:35:00,266.25,266.92,265.46,266.57,9239.0,258.4208,259.0711,257.654,258.7314,9239.0
2022-05-11 09:40:00,266.35,268.11,265.99,267.93,8781.0,258.5178,260.2261,258.1684,260.0514,8781.0
2022-05-11 09:45:00,267.93,268.96,267.52,268.86,4577.0,260.0514,261.0511,259.6534,260.954,4577.0
2022-05-11 09:50:00,268.71,270.32,268.61,270.11,13175.0,260.8084,262.3711,260.7114,262.1673,13175.0
2022-05-11 09:55:00,270.1,271.47,269.63,271.12,18450.0,262.1576,263.4873,261.7014,263.1476,18450.0
2022-05-11 10:00:00,270.98,271.32,270.33,270.86,15042.0,263.0117,263.3417,262.3808,262.8952,15042.0
2022-05-11 10:05:00,270.62,270.62,268.79,268.96,11955.0,262.6623,262.6623,260.8861,261.0511,11955.0
2022-05-11 10:10:00,268.62,269.97,268.44,269.58,12406.0,260.7211,262.0314,260.5464,261.6528,12406.0
2022-05-11 10:15:00,269.53,270.62,269.27,270.16,7204.0,261.6043,262.6623,261.352,262.2158,7204.0
2022-05-11 10:20:00,270.28,270.66,269.58,270.63,5239.0,262.3323,262.7011,261.6528,262.672,5239.0
2022-05-11 10:25:00,270.63,271.15,270.14,270.25,9662.0,262.672,263.1767,262.1964,262.3031,9662.0
2022-05-11 10:30:00,270.29,270.45,269.5,269.81,6497.0,262.342,262.4973,261.5752,261.8761,6497.0
2022-05-11 10:35:00,269.79,271.0,269.33,270.88,6550.0,261.8567,263.0311,261.4102,262.9146,6550.0
2022-05-11 10:40:00,270.77,271.07,270.55,271.05,4023.0,262.8079,263.099,262.5943,263.0796,4023.0
2022-05-11 10:45:00,271.17,271.2,270.26,270.34,9503.0,263.1961,263.2252,262.3129,262.3905,9503.0
2022-05-11 10:50:00,270.33,270.33,269.01,269.28,6067.0,262.3808,262.3808,261.0996,261.3617,6067.0
2022-05-11 10:55:00,269.21,269.61,268.79,269.29,10331.0,261.2937,261.682,260.8861,261.3714,10331.0
2022-05-11 11:00:00,269.19,269.48,268.73,269.11,6060.0,261.2743,261.5558,260.8278,261.1967,6060.0
2022-05-11 11:05:00,269.19,269.22,268.71,268.91,3603.0,261.2743,261.3034,260.8084,261.0026,3603.0
2022-05-11 11:10:00,269.0,269.5,268.71,269.4,3428.0,261.0899,261.5752,260.8084,261.4781,3428.0
2022-05-11 11:15:00,269.52,269.64,267.89,268.01,4384.0,261.5946,261.7111,260.0125,260.129,4384.0
2022-05-11 11:20:00,268.16,269.02,268.16,268.95,4033.0,260.2746,261.1093,260.2746,261.0414,4033.0
2022-05-11 11:25:00,268.81,269.58,268.75,269.33,5029.0,260.9055,261.6528,260.8473,261.4102,5029.0
2022-05-11 11:30:00,269.06,269.54,268.98,269.16,4886.0,261.1481,261.614,261.0705,261.2452,4886.0
2022-05-11 11:35:00,269.27,270.56,269.15,269.89,4846.0,261.352,262.604,261.2355,261.9537,4846.0
2022-05-11 11:40:00,269.8,270.04,269.43,269.56,4236.0,261.8664,262.0993,261.5073,261.6334,4236.0
2022-05-11 11:45:00,269.66,269.72,269.25,269.65,4229.0,261.7305,261.7887,261.3326,261.7208,4229.0
2022-05-11 11:50:00,269.52,269.63,268.86,269.03,4347.0,261.5946,261.7014,260.954,261.119,4347.0
2022-05-11 11:55:00,268.89,269.46,268.66,269.41,5852.0,260.9831,261.5364,260.7599,261.4878,5852.0
2022-05-11 12:00:00,269.29,269.35,268.83,268.88,4850.0,261.3714,261.4296,260.9249,260.9734,4850.0
2022-05-11 12:05:00,269.18,269.48,268.85,269.03,2382.0,261.2646,261.5558,260.9443,261.119,2382.0
2022-05-11 12:10:00,268.97,269.39,268.78,269.3,3458.0,261.0608,261.4684,260.8764,261.3811,3458.0
2022-05-11 12:15:00,269.22,269.75,268.83,269.08,6900.0,261.3034,261.8179,260.9249,261.1676,6900.0
2022-05-11 12:20:00,269.14,270.23,269.14,269.83,8408.0,261.2258,262.2837,261.2258,261.8955,8408.0
2022-05-11 12:25:00,269.98,270.19,268.13,268.13,9682.0,262.0411,262.2449,260.2455,260.2455,9682.0
2022-05-11 12:30:00,267.97,268.07,267.72,268.03,5207.0,260.0902,260.1873,259.8475,260.1484,5207.0
2022-05-11 12:35:00,267.88,268.45,267.87,268.1,4013.0,260.0028,260.5561,259.9931,260.2164,4013.0
2022-05-11 12:40:00,268.13,268.48,267.57,267.77,5056.0,260.2455,260.5852,259.702,259.8961,5056.0
2022-05-11 12:45:00,267.58,268.0,267.32,268.0,7312.0,259.7117,260.1193,259.4593,260.1193,7312.0
2022-05-11 12:50:00,268.07,268.07,267.3,267.47,5690.0,260.1873,260.1873,259.4399,259.6049,5690.0
2022-05-11 12:55:00,267.3,267.45,266.57,266.58,5430.0,259.4399,259.5855,258.7314,258.7411,5430.0
2022-05-11 13:00:00,266.51,266.52,265.72,265.83,5478.0,258.6731,258.6828,257.9064,258.0131,5478.0
2022-05-11 13:05:00,265.71,266.01,265.46,265.83,8391.0,257.8966,258.1878,257.654,258.0131,8391.0
2022-05-11 13:10:00,265.72,266.35,265.72,266.02,4607.0,257.9064,258.5178,257.9064,258.1975,4607.0
2022-05-11 13:15:00,266.05,266.25,265.69,266.23,6389.0,258.2267,258.4208,257.8772,258.4014,6389.0
2022-05-11 13:20:00,266.13,266.29,265.57,266.14,7900.0,258.3043,258.4596,257.7608,258.314,7900.0
2022-05-11 13:25:00,266.14,266.3,265.25,265.41,6761.0,258.314,258.4693,257.4502,257.6055,6761.0
2022-05-11 13:30:00,265.41,266.3,265.09,266.3,6434.0,257.6055,258.4693,257.2949,258.4693,6434.0
2022-05-11 13:35:00,266.04,266.27,265.6,265.6,5169.0,258.2169,258.4402,257.7899,257.7899,5169.0
2022-05-11 13:40:00,265.45,265.65,265.18,265.18,4327.0,257.6443,257.8384,257.3822,257.3822,4327.0
2022-05-11 13:45:00,265.15,265.17,264.58,264.93,8197.0,257.3531,257.3725,256.7999,257.1396,8197.0
2022-05-11 13:50:00,264.96,265.33,264.76,264.76,7069.0,257.1687,257.5278,256.9746,256.9746,7069.0
2022-05-11 13:55:00,264.99,265.07,263.78,264.02,8361.0,257.1978,257.2755,256.0234,256.2563,8361.0
2022-05-11 14:00:00,264.09,265.52,263.9,265.51,7839.0,256.3243,257.7122,256.1399,257.7025,7839.0
2022-05-11 14:05:00,265.71,265.71,264.9,265.34,4163.0,257.8966,257.8966,257.1105,257.5375,4163.0
2022-05-11 14:10:00,265.22,266.03,265.05,265.76,12872.0,257.4211,258.2072,257.2561,257.9452,12872.0
2022-05-11 14:15:00,265.87,266.41,265.41,266.18,10159.0,258.0519,258.5761,257.6055,258.3528,10159.0
2022-05-11 14:20:00,266.02,267.04,265.61,267.04,12313.0,258.1975,259.1875,257.7996,259.1875,12313.0
2022-05-11 14:25:00,267.13,267.74,266.62,266.86,14480.0,259.2749,259.867,258.7799,259.0128,14480.0
2022-05-11 14:30:00,266.69,267.59,266.47,267.55,9287.0,258.8478,259.7214,258.6343,259.6825,9287.0
2022-05-11 14:35:00,267.58,267.77,267.29,267.63,8439.0,259.7117,259.8961,259.4302,259.7602,8439.0
2022-05-11 14:40:00,267.54,269.12,267.34,269.12,17729.0,259.6728,261.2064,259.4787,261.2064,17729.0
2022-05-11 14:45:00,269.26,269.26,267.94,268.41,15887.0,261.3423,261.3423,260.0611,260.5173,15887.0
2022-05-11 14:50:00,268.5,268.5,267.72,267.79,17079.0,260.6046,260.6046,259.8475,259.9155,17079.0
2022-05-11 14:55:00,267.64,268.07,267.61,267.85,11361.0,259.7699,260.1873,259.7408,259.9737,11361.0
2022-05-11 15:00:00,267.78,268.01,267.21,267.34,13936.0,259.9058,260.129,259.3525,259.4787,13936.0
2022-05-11 15:05:00,267.27,267.95,266.99,267.94,6514.0,259.4108,260.0708,259.139,260.0611,6514.0
2022-05-11 15:10:00,267.84,268.49,267.48,267.59,8057.0,259.964,260.5949,259.6146,259.7214,8057.0
2022-05-11 15:15:00,267.55,268.02,267.13,267.73,9193.0,259.6825,260.1387,259.2749,259.8572,9193.0
2022-05-11 15:20:00,267.64,267.96,267.34,267.36,6337.0,259.7699,260.0805,259.4787,259.4981,6337.0
2022-05-11 15:25:00,267.5,267.97,267.23,267.38,6702.0,259.634,260.0902,259.372,259.5175,6702.0
2022-05-11 15:30:00,267.33,267.64,266.89,266.98,12897.0,259.469,259.7699,259.042,259.1293,12897.0
2022-05-11 15:35:00,266.9,266.94,266.03,266.04,10426.0,259.0517,259.0905,258.2072,258.2169,10426.0
2022-05-11 15:40:00,266.12,266.39,265.78,265.88,14663.0,258.2946,258.5567,257.9646,258.0616,14663.0
2022-05-11 15:45:00,265.85,265.91,264.74,264.74,17920.0,258.0325,258.0908,256.9552,256.9552,17920.0
2022-05-11 15:50:00,264.5,265.44,264.5,264.89,30750.0,256.7222,257.6346,256.7222,257.1008,30750.0
2022-05-11 15:55:00,264.88,265.01,264.46,264.64,62903.0,257.0911,257.2172,256.6834,256.8581,62903.0
2022-05-12 09:30:00,262.42,262.8,261.0,261.12,47645.0,254.7034,255.0722,253.3251,253.4416,47645.0
2022-05-12 09:35:00,261.63,263.11,261.63,263.07,30145.0,253.9366,255.3731,253.9366,255.3343,30145.0
2022-05-12 09:40:00,262.93,265.82,262.51,265.0,17698.0,255.1984,258.0034,254.7907,257.2075,17698.0
2022-05-12 09:45:00,264.84,265.62,264.29,265.44,27730.0,257.0522,257.8093,256.5184,257.6346,27730.0
2022-05-12 09:50:00,265.56,269.11,265.24,268.37,39222.0,257.7511,261.1967,257.4405,260.4784,39222.0
2022-05-12 09:55:00,268.01,268.45,267.12,267.32,12526.0,260.129,260.5561,259.2652,259.4593,12526.0
2022-05-12 10:00:00,267.33,267.33,266.29,267.3,14350.0,259.469,259.469,258.4596,259.4399,14350.0
2022-05-12 10:05:00,267.32,270.37,267.27,270.13,29946.0,259.4593,262.4196,259.4108,262.1867,29946.0
2022-05-12 10:10:00,270.37,271.1,269.95,270.63,18907.0,262.4196,263.1282,262.012,262.672,18907.0
2022-05-12 10:15:00,270.63,270.63,268.19,268.98,22443.0,262.672,262.672,260.3037,261.0705,22443.0
2022-05-12 10:20:00,268.97,270.96,268.79,270.8,18700.0,261.0608,262.9923,260.8861,262.837,18700.0
2022-05-12 10:25:00,270.73,271.21,269.77,270.11,29752.0,262.769,263.2349,261.8373,262.1673,29752.0
2022-05-12 10:30:00,270.2,270.6,269.55,269.99,29559.0,262.2546,262.6429,261.6237,262.0508,29559.0
2022-05-12 10:35:00,270.14,271.29,269.86,271.13,11292.0,262.1964,263.3126,261.9246,263.1573,11292.0
2022-05-12 10:40:00,271.12,271.12,269.81,270.0,16404.0,263.1476,263.1476,261.8761,262.0605,16404.0
2022-05-12 10:45:00,269.9,270.5,269.75,270.5,15817.0,261.9634,262.5458,261.8179,262.5458,15817.0
2022-05-12 10:50:00,270.56,271.72,270.22,271.44,9692.0,262.604,263.7299,262.274,263.4582,9692.0
2022-05-12 10:55:00,271.37,272.06,271.21,271.83,6714.0,263.3902,264.0599,263.2349,263.8367,6714.0
2022-05-12 11:00:00,271.97,273.04,271.81,273.04,11950.0,263.9726,265.0111,263.8173,265.0111,11950.0
2022-05-12 11:05:00,273.1,273.98,272.74,273.57,22337.0,265.0693,265.9235,264.7199,265.5255,22337.0
2022-05-12 11:10:00,273.75,273.96,272.78,272.78,20189.0,265.7002,265.9041,264.7588,264.7588,20189.0
2022-05-12 11:15:00,272.68,273.38,272.67,272.93,12605.0,264.6617,265.3411,264.652,264.9043,12605.0
2022-05-12 11:20:00,272.99,273.31,272.38,272.38,7142.0,264.9626,265.2732,264.3705,264.3705,7142.0
2022-05-12 11:25:00,272.35,272.95,272.2,272.66,30756.0,264.3414,264.9238,264.1958,264.6423,30756.0
2022-05-12 11:30:00,272.51,273.67,272.51,273.49,21502.0,264.4967,265.6226,264.4967,265.4479,21502.0
2022-05-12 11:35:00,273.54,274.09,273.34,273.49,22918.0,265.4964,266.0302,265.3023,265.4479,22918.0
2022-05-12 11:40:00,273.55,273.69,271.51,271.66,5069.0,265.5061,265.642,263.5261,263.6717,5069.0
2022-05-12 11:45:00,271.55,272.22,271.36,271.82,20663.0,263.5649,264.2152,263.3805,263.827,20663.0
2022-05-12 11:50:00,271.64,272.51,271.43,272.51,18500.0,263.6523,264.4967,263.4484,264.4967,18500.0
2022-05-12 11:55:00,272.52,272.77,271.69,272.0,20708.0,264.5064,264.749,263.7008,264.0017,20708.0
2022-05-12 12:00:00,271.99,272.31,271.56,271.96,9042.0,263.992,264.3026,263.5746,263.9629,9042.0
2022-05-12 12:05:00,271.9,273.3,271.72,273.06,19717.0,263.9046,265.2635,263.7299,265.0305,19717.0
2022-05-12 12:10:00,273.06,273.61,272.76,273.46,10787.0,265.0305,265.5643,264.7393,265.4188,10787.0
2022-05-12 12:15:00,273.25,273.56,272.56,273.26,22733.0,265.2149,265.5158,264.5452,265.2246,22733.0
2022-05-12 12:20:00,273.12,273.61,272.96,273.11,12421.0,265.0888,265.5643,264.9335,265.079,12421.0
2022-05-12 12:25:00,273.13,273.88,273.12,273.57,7108.0,265.0985,265.8264,265.0888,265.5255,7108.0
2022-05-12 12:30:00,273.67,274.65,273.67,273.91,22647.0,265.6226,266.5738,265.6226,265.8555,22647.0
2022-05-12 12:35:00,274.02,274.11,273.6,274.01,30010.0,265.9623,266.0496,265.5546,265.9526,30010.0
2022-05-12 12:40:00,274.01,274.28,273.55,274.28,30636.0,265.9526,266.2146,265.5061,266.2146,30636.0
2022-05-12 12:45:00,274.35,274.73,274.0,274.34,28078.0,266.2826,266.6514,265.9429,266.2729,28078.0
2022-05-12 12:50:00,274.5,274.67,274.08,274.35,8122.0,266.4282,266.5932,266.0205,266.2826,8122.0
2022-05-12 12:55:00,274.34,274.92,273.99,273.99,20803.0,266.2729,266.8358,265.9332,265.9332,20803.0
2022-05-12 13:00:00,273.71,273.91,272.95,273.09,36672.0,265.6614,265.8555,264.9238,265.0596,36672.0
2022-05-12 13:05:00,273.09,273.48,272.84,273.28,26241.0,265.0596,265.4382,264.817,265.244,26241.0
2022-05-12 13:10:00,273.3,273.85,273.19,273.34,10181.0,265.2635,265.7973,265.1567,265.3023,10181.0
2022-05-12 13:15:00,273.46,273.79,273.18,273.37,6260.0,265.4188,265.7391,265.147,265.3314,6260.0
2022-05-12 13:20:00,273.51,273.71,273.18,273.59,24034.0,265.4673,265.6614,265.147,265.5449,24034.0
2022-05-12 13:25:00,273.67,273.86,273.36,273.77,13820.0,265.6226,265.807,265.3217,265.7196,13820.0
2022-05-12 13:30:00,273.69,274.02,273.15,273.6,14413.0,265.642,265.9623,265.1179,265.5546,14413.0
2022-05-12 13:35:00,273.6,273.89,273.57,273.77,12625.0,265.5546,265.8361,265.5255,265.7196,12625.0
2022-05-12 13:40:00,273.7,274.23,273.55,274.05,13556.0,265.6517,266.1661,265.5061,265.9914,13556.0
2022-05-12 13:45:00,274.0,274.05,273.38,273.4,13362.0,265.9429,265.9914,265.3411,265.3605,13362.0
2022-05-12 13:50:00,273.4,273.66,272.85,273.18,21634.0,265.3605,265.6129,264.8267,265.147,21634.0
2022-05-12 13:55:00,273.21,273.81,272.99,273.48,20827.0,265.1761,265.7585,264.9626,265.4382,20827.0
2022-05-12 14:00:00,273.39,273.63,272.85,273.0,27350.0,265.3508,265.5838,264.8267,264.9723,27350.0
2022-05-12 14:05:00,273.0,273.0,271.77,271.79,20596.0,264.9723,264.9723,263.7785,263.7979,20596.0
2022-05-12 14:10:00,271.86,272.34,271.58,272.23,21023.0,263.8658,264.3317,263.594,264.2249,21023.0
2022-05-12 14:15:00,272.26,272.41,271.91,272.33,45884.0,264.254,264.3996,263.9143,264.322,45884.0
2022-05-12 14:20:00,272.15,272.55,271.01,271.01,20905.0,264.1473,264.5355,263.0408,263.0408,20905.0
2022-05-12 14:25:00,270.99,271.62,270.53,271.23,16283.0,263.0214,263.6329,262.5749,263.2543,16283.0
2022-05-12 14:30:00,271.34,271.58,270.76,271.47,21280.0,263.3611,263.594,262.7982,263.4873,21280.0
2022-05-12 14:35:00,271.52,271.64,271.15,271.27,14869.0,263.5358,263.6523,263.1767,263.2932,14869.0
2022-05-12 14:40:00,271.39,271.39,270.4,270.66,8422.0,263.4096,263.4096,262.4487,262.7011,8422.0
2022-05-12 14:45:00,270.66,271.07,270.41,270.5,13605.0,262.7011,263.099,262.4584,262.5458,13605.0
2022-05-12 14:50:00,270.43,270.79,270.3,270.33,22330.0,262.4779,262.8273,262.3517,262.3808,22330.0
2022-05-12 14:55:00,270.18,270.44,269.75,270.03,4943.0,262.2352,262.4876,261.8179,262.0896,4943.0
2022-05-12 15:00:00,269.92,270.67,269.59,270.63,12743.0,261.9829,262.7108,261.6626,262.672,12743.0
2022-05-12 15:05:00,270.71,270.71,269.75,269.82,13296.0,262.7496,262.7496,261.8179,261.8858,13296.0
2022-05-12 15:10:00,270.04,270.22,269.34,270.22,20855.0,262.0993,262.274,261.4199,262.274,20855.0
2022-05-12 15:15:00,270.22,271.35,270.22,271.29,13719.0,262.274,263.3708,262.274,263.3126,13719.0
2022-05-12 15:20:00,271.19,272.98,271.11,272.81,14897.0,263.2155,264.9529,263.1379,264.7879,14897.0
2022-05-12 15:25:00,272.71,273.35,272.15,272.31,15125.0,264.6908,265.312,264.1473,264.3026,15125.0
2022-05-12 15:30:00,272.4,273.41,272.38,273.09,29069.0,264.3899,265.3702,264.3705,265.0596,29069.0
2022-05-12 15:35:00,273.04,273.39,272.64,273.38,32960.0,265.0111,265.3508,264.6229,265.3411,32960.0
2022-05-12 15:40:00,273.43,274.0,272.9,273.25,18941.0,265.3896,265.9429,264.8752,265.2149,18941.0
2022-05-12 15:45:00,273.19,274.05,273.03,273.62,43503.0,265.1567,265.9914,265.0014,265.5741,43503.0
2022-05-12 15:50:00,273.82,275.11,273.58,273.64,52153.0,265.7682,267.0202,265.5352,265.5935,52153.0
2022-05-12 15:55:00,273.65,274.71,273.58,274.52,120859.0,265.6032,266.632,265.5352,266.4476,120859.0
2022-05-13 09:30:00,275.66,275.66,273.04,273.5,37622.0,267.5541,267.5541,265.0111,265.4576,37622.0
2022-05-13 09:35:00,273.19,276.33,272.59,275.7,21414.0,265.1567,268.2044,264.5743,267.5929,21414.0
2022-05-13 09:40:00,275.61,275.96,274.16,274.65,6085.0,267.5055,267.8452,266.0982,266.5738,6085.0
2022-05-13 09:45:00,275.04,275.96,274.56,275.43,14290.0,266.9523,267.8452,266.4864,267.3308,14290.0
2022-05-13 09:50:00,275.52,276.59,275.42,276.59,13227.0,267.4182,268.4567,267.3211,268.4567,13227.0
2022-05-13 09:55:00,276.75,277.73,276.18,276.88,6562.0,268.612,269.5632,268.0588,268.7382,6562.0
2022-05-13 10:00:00,276.78,277.21,276.01,276.48,6691.0,268.6411,269.0585,267.8938,268.35,6691.0
2022-05-13 10:05:00,276.5,276.88,275.96,276.51,9843.0,268.3694,268.7382,267.8452,268.3791,9843.0
2022-05-13 10:10:00,276.83,276.83,275.94,276.5,11331.0,268.6897,268.6897,267.8258,268.3694,11331.0
2022-05-13 10:15:00,276.55,277.03,275.95,276.87,9928.0,268.4179,268.8838,267.8355,268.7285,9928.0
2022-05-13 10:20:00,277.0,277.4,276.71,276.92,5921.0,268.8547,269.2429,268.5732,268.777,5921.0
2022-05-13 10:25:00,276.81,277.92,276.81,277.56,7446.0,268.6702,269.7476,268.6702,269.3982,7446.0
2022-05-13 10:30:00,277.27,277.62,277.01,277.28,12856.0,269.1167,269.4564,268.8644,269.1264,12856.0
2022-05-13 10:35:00,277.32,277.35,276.72,276.85,14871.0,269.1653,269.1944,268.5829,268.7091,14871.0
2022-05-13 10:40:00,276.95,276.97,275.75,275.88,4732.0,268.8061,268.8255,267.6414,267.7676,4732.0
2022-05-13 10:45:00,275.75,276.12,275.42,275.8,4277.0,267.6414,268.0005,267.3211,267.6899,4277.0
2022-05-13 10:50:00,275.79,275.95,275.46,275.87,4949.0,267.6802,267.8355,267.3599,267.7579,4949.0
2022-05-13 10:55:00,275.87,276.16,275.64,275.86,6865.0,267.7579,268.0394,267.5347,267.7482,6865.0
2022-05-13 11:00:00,275.81,275.82,275.09,275.11,8390.0,267.6997,267.7094,267.0008,267.0202,8390.0
2022-05-13 11:05:00,275.16,275.6,275.11,275.6,7730.0,267.0688,267.4958,267.0202,267.4958,7730.0
2022-05-13 11:10:00,275.71,275.77,274.83,274.86,11319.0,267.6026,267.6608,266.7485,266.7776,11319.0
2022-05-13 11:15:00,274.8,274.87,274.14,274.25,12361.0,266.7194,266.7873,266.0788,266.1855,12361.0
2022-05-13 11:20:00,274.22,274.35,273.61,273.68,10459.0,266.1564,266.2826,265.5643,265.6323,10459.0
2022-05-13 11:25:00,273.68,273.75,273.17,273.44,13058.0,265.6323,265.7002,265.1373,265.3993,13058.0
2022-05-13 11:30:00,273.41,273.89,273.23,273.88,12157.0,265.3702,265.8361,265.1955,265.8264,12157.0
2022-05-13 11:35:00,273.74,273.83,273.36,273.65,10654.0,265.6905,265.7779,265.3217,265.6032,10654.0
2022-05-13 11:40:00,273.61,273.61,273.0,273.1,14165.0,265.5643,265.5643,264.9723,265.0693,14165.0
2022-05-13 11:45:00,273.01,273.45,273.0,273.45,18326.0,264.982,265.409,264.9723,265.409,18326.0
2022-05-13 11:50:00,273.54,273.69,273.42,273.6,9335.0,265.4964,265.642,265.3799,265.5546,9335.0
2022-05-13 11:55:00,273.54,273.75,273.39,273.75,12854.0,265.4964,265.7002,265.3508,265.7002,12854.0
2022-05-13 12:00:00,273.74,273.86,273.15,273.17,10444.0,265.6905,265.807,265.1179,265.1373,10444.0
2022-05-13 12:05:00,273.09,274.18,273.09,274.18,9618.0,265.0596,266.1176,265.0596,266.1176,9618.0
2022-05-13 12:10:00,274.16,274.2,273.21,273.33,20305.0,266.0982,266.137,265.1761,265.2926,20305.0
2022-05-13 12:15:00,273.38,273.74,273.36,273.44,8506.0,265.3411,265.6905,265.3217,265.3993,8506.0
2022-05-13 12:20:00,273.49,273.71,273.49,273.63,5050.0,265.4479,265.6614,265.4479,265.5838,5050.0
2022-05-13 12:25:00,273.49,273.49,272.95,273.15,5014.0,265.4479,265.4479,264.9238,265.1179,5014.0
2022-05-13 12:30:00,273.23,273.77,273.23,273.42,6536.0,265.1955,265.7196,265.1955,265.3799,6536.0
2022-05-13 12:35:00,273.31,273.92,273.21,273.92,10829.0,265.2732,265.8652,265.1761,265.8652,10829.0
2022-05-13 12:40:00,273.82,273.89,273.11,273.11,7553.0,265.7682,265.8361,265.079,265.079,7553.0
2022-05-13 12:45:00,273.12,273.12,272.24,272.31,8056.0,265.0888,265.0888,264.2346,264.3026,8056.0
2022-05-13 12:50:00,272.3,272.3,271.73,271.78,6636.0,264.2929,264.2929,263.7396,263.7882,6636.0
2022-05-13 12:55:00,271.87,271.99,271.67,271.77,6748.0,263.8755,263.992,263.6814,263.7785,6748.0
2022-05-13 13:00:00,271.84,272.74,271.82,272.5,13643.0,263.8464,264.7199,263.827,264.487,13643.0
2022-05-13 13:05:00,272.5,272.5,271.9,271.91,5340.0,264.487,264.487,263.9046,263.9143,5340.0
2022-05-13 13:10:00,271.91,272.41,271.83,272.4,12915.0,263.9143,264.3996,263.8367,264.3899,12915.0
2022-05-13 13:15:00,272.4,272.71,271.98,272.69,11070.0,264.3899,264.6908,263.9823,264.6714,11070.0
2022-05-13 13:20:00,272.78,272.9,272.41,272.41,7089.0,264.7588,264.8752,264.3996,264.3996,7089.0
2022-05-13 13:25:00,272.47,272.47,271.9,271.9,8061.0,264.4579,264.4579,263.9046,263.9046,8061.0
2022-05-13 13:30:00,271.95,272.57,271.95,272.46,6878.0,263.9532,264.5549,263.9532,264.4482,6878.0
2022-05-13 13:35:00,272.48,272.59,272.1,272.19,6923.0,264.4676,264.5743,264.0987,264.1861,6923.0
2022-05-13 13:40:00,272.13,272.43,271.9,272.22,17106.0,264.1279,264.419,263.9046,264.2152,17106.0
2022-05-13 13:45:00,272.22,272.23,271.98,272.2,3370.0,264.2152,264.2249,263.9823,264.1958,3370.0
2022-05-13 13:50:00,272.26,272.26,271.93,272.11,21809.0,264.254,264.254,263.9337,264.1085,21809.0
2022-05-13 13:55:00,272.07,272.08,271.6,271.92,15318.0,264.0696,264.0793,263.6135,263.924,15318.0
2022-05-13 14:00:00,272.0,272.0,270.63,270.77,6901.0,264.0017,264.0017,262.672,262.8079,6901.0
2022-05-13 14:05:00,270.72,271.29,270.49,271.29,6963.0,262.7593,263.3126,262.5361,263.3126,6963.0
2022-05-13 14:10:00,271.32,271.67,271.23,271.3,11811.0,263.3417,263.6814,263.2543,263.3223,11811.0
2022-05-13 14:15:00,271.28,271.76,270.93,271.66,13595.0,263.3029,263.7687,262.9632,263.6717,13595.0
2022-05-13 14:20:00,271.62,271.83,271.19,271.28,8641.0,263.6329,263.8367,263.2155,263.3029,8641.0
2022-05-13 14:25:00,271.39,271.63,271.2,271.63,6841.0,263.4096,263.6426,263.2252,263.6426,6841.0
2022-05-13 14:30:00,271.6,272.58,271.6,271.83,9327.0,263.6135,264.5646,263.6135,263.8367,9327.0
2022-05-13 14:35:00,271.79,271.98,271.49,271.91,14344.0,263.7979,263.9823,263.5067,263.9143,14344.0
2022-05-13 14:40:00,271.99,272.4,271.73,272.07,17496.0,263.992,264.3899,263.7396,264.0696,17496.0
2022-05-13 14:45:00,272.04,272.07,270.83,271.01,7198.0,264.0405,264.0696,262.8661,263.0408,7198.0
2022-05-13 14:50:00,271.0,271.96,270.95,271.96,4666.0,263.0311,263.9629,262.9826,263.9629,4666.0
2022-05-13 14:55:00,272.02,272.1,271.85,271.99,4989.0,264.0211,264.0987,263.8561,263.992,4989.0
2022-05-13 15:00:00,272.1,272.37,272.01,272.09,4589.0,264.0987,264.3608,264.0114,264.089,4589.0
2022-05-13 15:05:00,272.13,272.52,272.13,272.48,6959.0,264.1279,264.5064,264.1279,264.4676,6959.0
2022-05-13 15:10:00,272.5,272.75,272.37,272.72,6889.0,264.487,264.7296,264.3608,264.7005,6889.0
2022-05-13 15:15:00,272.76,272.88,272.49,272.74,7054.0,264.7393,264.8558,264.4773,264.7199,7054.0
2022-05-13 15:20:00,272.76,272.76,272.41,272.59,10657.0,264.7393,264.7393,264.3996,264.5743,10657.0
2022-05-13 15:25:00,272.52,272.85,272.39,272.85,8578.0,264.5064,264.8267,264.3802,264.8267,8578.0
2022-05-13 15:30:00,272.78,272.97,271.91,272.05,17999.0,264.7588,264.9432,263.9143,264.0502,17999.0
2022-05-13 15:35:00,272.05,272.48,271.71,272.18,13283.0,264.0502,264.4676,263.7202,264.1764,13283.0
2022-05-13 15:40:00,272.12,272.75,272.01,272.64,13009.0,264.1182,264.7296,264.0114,264.6229,13009.0
2022-05-13 15:45:00,272.69,273.1,272.36,272.77,18314.0,264.6714,265.0693,264.3511,264.749,18314.0
2022-05-13 15:50:00,272.67,272.75,271.88,272.48,31167.0,264.652,264.7296,263.8852,264.4676,31167.0
2022-05-13 15:55:00,272.46,273.35,272.18,273.35,88955.0,264.4482,265.312,264.1764,265.312,88955.0
2022-05-16 09:30:00,270.62,271.02,268.99,269.94,31087.0,262.6623,263.0505,261.0802,262.0023,31087.0
2022-05-16 09:35:00,269.92,270.45,268.62,270.44,8367.0,261.9829,262.4973,260.7211,262.4876,8367.0
2022-05-16 09:40:00,270.35,270.38,266.5,266.79,8986.0,262.4002,262.4293,258.6634,258.9449,8986.0
2022-05-16 09:45:00,266.78,266.79,265.32,266.1,11600.0,258.9352,258.9449,257.5181,258.2752,11600.0
2022-05-16 09:50:00,266.04,267.71,266.03,267.25,11749.0,258.2169,259.8378,258.2072,259.3914,11749.0
2022-05-16 09:55:00,267.33,267.82,267.07,267.5,11646.0,259.469,259.9446,259.2167,259.634,11646.0
2022-05-16 10:00:00,267.61,267.68,267.01,267.28,11980.0,259.7408,259.8087,259.1584,259.4205,11980.0
2022-05-16 10:05:00,267.55,268.79,267.55,268.62,7265.0,259.6825,260.8861,259.6825,260.7211,7265.0
2022-05-16 10:10:00,268.62,269.43,268.57,269.25,6654.0,260.7211,261.5073,260.6725,261.3326,6654.0
2022-05-16 10:15:00,269.23,269.83,269.17,269.51,8826.0,261.3131,261.8955,261.2549,261.5849,8826.0
2022-05-16 10:20:00,269.6,270.44,269.6,270.44,5114.0,261.6723,262.4876,261.6723,262.4876,5114.0
2022-05-16 10:25:00,270.45,271.0,270.17,271.0,6379.0,262.4973,263.0311,262.2255,263.0311,6379.0
2022-05-16 10:30:00,270.94,270.99,270.32,270.32,5340.0,262.9729,263.0214,262.3711,262.3711,5340.0
2022-05-16 10:35:00,270.1,270.95,269.85,270.95,12548.0,262.1576,262.9826,261.9149,262.9826,12548.0
2022-05-16 10:40:00,271.02,272.02,270.8,271.95,7541.0,263.0505,264.0211,262.837,263.9532,7541.0
2022-05-16 10:45:00,272.01,272.33,271.44,271.54,9342.0,264.0114,264.322,263.4582,263.5552,9342.0
2022-05-16 10:50:00,271.53,271.7,271.07,271.25,6904.0,263.5455,263.7105,263.099,263.2737,6904.0
2022-05-16 10:55:00,271.0,271.31,270.74,270.91,14164.0,263.0311,263.332,262.7787,262.9437,14164.0
2022-05-16 11:00:00,270.8,271.83,270.8,271.83,11057.0,262.837,263.8367,262.837,263.8367,11057.0
2022-05-16 11:05:00,271.83,271.89,271.34,271.63,7531.0,263.8367,263.8949,263.3611,263.6426,7531.0
2022-05-16 11:10:00,271.58,271.8,271.48,271.78,5342.0,263.594,263.8076,263.497,263.7882,5342.0
2022-05-16 11:15:00,271.75,272.49,271.73,271.93,6187.0,263.759,264.4773,263.7396,263.9337,6187.0
2022-05-16 11:20:00,271.8,271.96,271.3,271.59,6805.0,263.8076,263.9629,263.3223,263.6037,6805.0
2022-05-16 11:25:00,271.44,272.31,271.4,271.86,9713.0,263.4582,264.3026,263.4193,263.8658,9713.0
2022-05-16 11:30:00,271.74,272.51,271.69,272.51,3434.0,263.7493,264.4967,263.7008,264.4967,3434.0
2022-05-16 11:35:00,272.38,272.4,271.72,272.14,7271.0,264.3705,264.3899,263.7299,264.1376,7271.0
2022-05-16 11:40:00,272.19,272.75,272.05,272.75,7500.0,264.1861,264.7296,264.0502,264.7296,7500.0
2022-05-16 11:45:00,272.76,273.47,272.76,273.42,8058.0,264.7393,265.4285,264.7393,265.3799,8058.0
2022-05-16 11:50:00,273.33,273.74,273.15,273.47,5071.0,265.2926,265.6905,265.1179,265.4285,5071.0
2022-05-16 11:55:00,273.54,274.1,273.51,273.81,7657.0,265.4964,266.0399,265.4673,265.7585,7657.0
2022-05-16 12:00:00,273.97,274.71,273.84,274.55,4432.0,265.9138,266.632,265.7876,266.4767,4432.0
2022-05-16 12:05:00,274.47,274.48,273.57,273.59,7142.0,266.3991,266.4088,265.5255,265.5449,7142.0
2022-05-16 12:10:00,273.51,274.06,273.32,274.06,3605.0,265.4673,266.0011,265.2829,266.0011,3605.0
2022-05-16 12:15:00,273.74,273.84,273.36,273.84,7982.0,265.6905,265.7876,265.3217,265.7876,7982.0
2022-05-16 12:20:00,273.65,273.7,272.92,272.93,7010.0,265.6032,265.6517,264.8946,264.9043,7010.0
2022-05-16 12:25:00,272.85,273.03,272.6,272.68,4182.0,264.8267,265.0014,264.584,264.6617,4182.0
2022-05-16 12:30:00,272.49,272.71,272.24,272.62,6660.0,264.4773,264.6908,264.2346,264.6035,6660.0
2022-05-16 12:35:00,272.66,273.01,272.59,272.62,4238.0,264.6423,264.982,264.5743,264.6035,4238.0
2022-05-16 12:40:00,272.59,272.69,272.24,272.34,2073.0,264.5743,264.6714,264.2346,264.3317,2073.0
2022-05-16 12:45:00,272.36,272.62,271.9,272.47,5782.0,264.3511,264.6035,263.9046,264.4579,5782.0
2022-05-16 12:50:00,272.46,272.53,271.89,272.15,5942.0,264.4482,264.5161,263.8949,264.1473,5942.0
2022-05-16 12:55:00,272.07,272.37,271.96,272.37,6988.0,264.0696,264.3608,263.9629,264.3608,6988.0
2022-05-16 13:00:00,272.12,272.37,271.94,272.37,4627.0,264.1182,264.3608,263.9435,264.3608,4627.0
2022-05-16 13:05:00,272.17,272.44,272.0,272.15,7926.0,264.1667,264.4287,264.0017,264.1473,7926.0
2022-05-16 13:10:00,272.15,272.88,272.02,272.76,5770.0,264.1473,264.8558,264.0211,264.7393,5770.0
2022-05-16 13:15:00,272.81,273.24,272.7,273.05,4791.0,264.7879,265.2052,264.6811,265.0208,4791.0
2022-05-16 13:20:00,273.0,273.84,273.0,273.73,3399.0,264.9723,265.7876,264.9723,265.6808,3399.0
2022-05-16 13:25:00,273.66,273.71,273.41,273.52,4828.0,265.6129,265.6614,265.3702,265.477,4828.0
2022-05-16 13:30:00,273.66,273.84,273.62,273.73,4980.0,265.6129,265.7876,265.5741,265.6808,4980.0
2022-05-16 13:35:00,273.83,273.93,273.53,273.6,3965.0,265.7779,265.8749,265.4867,265.5546,3965.0
2022-05-16 13:40:00,273.57,273.91,273.24,273.77,6749.0,265.5255,265.8555,265.2052,265.7196,6749.0
2022-05-16 13:45:00,273.66,273.66,273.22,273.28,4281.0,265.6129,265.6129,265.1858,265.244,4281.0
2022-05-16 13:50:00,273.22,273.48,273.05,273.05,5515.0,265.1858,265.4382,265.0208,265.0208,5515.0
2022-05-16 13:55:00,273.13,273.3,272.74,272.86,6592.0,265.0985,265.2635,264.7199,264.8364,6592.0
2022-05-16 14:00:00,272.84,272.99,272.64,272.98,3838.0,264.817,264.9626,264.6229,264.9529,3838.0
2022-05-16 14:05:00,273.23,273.54,273.19,273.32,9034.0,265.1955,265.4964,265.1567,265.2829,9034.0
2022-05-16 14:10:00,273.25,273.27,272.67,272.72,7819.0,265.2149,265.2343,264.652,264.7005,7819.0
2022-05-16 14:15:00,272.67,273.02,272.53,272.92,3305.0,264.652,264.9917,264.5161,264.8946,3305.0
2022-05-16 14:20:00,273.11,273.46,273.0,273.42,4145.0,265.079,265.4188,264.9723,265.3799,4145.0
2022-05-16 14:25:00,273.47,273.93,273.23,273.83,4735.0,265.4285,265.8749,265.1955,265.7779,4735.0
2022-05-16 14:30:00,273.9,274.68,273.9,274.63,17081.0,265.8458,266.6029,265.8458,266.5544,17081.0
2022-05-16 14:35:00,274.55,274.7,274.37,274.58,12547.0,266.4767,266.6223,266.302,266.5058,12547.0
2022-05-16 14:40:00,274.61,274.65,274.24,274.3,19211.0,266.5349,266.5738,266.1758,266.2341,19211.0
2022-05-16 14:45:00,274.22,274.24,273.71,273.87,10736.0,266.1564,266.1758,265.6614,265.8167,10736.0
2022-05-16 14:50:00,273.97,274.21,273.86,274.08,6262.0,265.9138,266.1467,265.807,266.0205,6262.0
2022-05-16 14:55:00,274.12,274.38,274.05,274.38,5962.0,266.0593,266.3117,265.9914,266.3117,5962.0
2022-05-16 15:00:00,274.21,274.56,274.08,274.21,9718.0,266.1467,266.4864,266.0205,266.1467,9718.0
2022-05-16 15:05:00,274.18,274.42,274.02,274.02,4532.0,266.1176,266.3505,265.9623,265.9623,4532.0
2022-05-16 15:10:00,273.98,273.98,273.17,273.23,6545.0,265.9235,265.9235,265.1373,265.1955,6545.0
2022-05-16 15:15:00,273.22,273.39,272.54,272.85,12566.0,265.1858,265.3508,264.5258,264.8267,12566.0
2022-05-16 15:20:00,272.76,272.85,272.46,272.67,6566.0,264.7393,264.8267,264.4482,264.652,6566.0
2022-05-16 15:25:00,272.76,272.77,272.43,272.52,3989.0,264.7393,264.749,264.419,264.5064,3989.0
2022-05-16 15:30:00,272.38,272.67,272.08,272.18,10297.0,264.3705,264.652,264.0793,264.1764,10297.0
2022-05-16 15:35:00,272.06,272.3,271.83,272.12,16817.0,264.0599,264.2929,263.8367,264.1182,16817.0
2022-05-16 15:40:00,272.17,272.2,271.6,271.62,6100.0,264.1667,264.1958,263.6135,263.6329,6100.0
2022-05-16 15:45:00,271.51,271.59,271.07,271.29,21539.0,263.5261,263.6037,263.099,263.3126,21539.0
2022-05-16 15:50:00,271.18,272.18,271.18,271.92,22475.0,263.2058,264.1764,263.2058,263.924,22475.0
2022-05-16 15:55:00,271.97,272.08,271.06,271.35,67993.0,263.9726,264.0793,263.0893,263.3708,67993.0
2022-05-17 09:30:00,275.3,276.45,273.23,274.48,26553.0,267.2046,268.3208,265.1955,266.4088,26553.0
2022-05-17 09:35:00,274.58,274.61,273.39,273.43,9243.0,266.5058,266.5349,265.3508,265.3896,9243.0
2022-05-17 09:40:00,273.36,273.37,272.09,272.65,20076.0,265.3217,265.3314,264.089,264.6326,20076.0
2022-05-17 09:45:00,272.81,272.92,270.74,270.88,5094.0,264.7879,264.8946,262.7787,262.9146,5094.0
2022-05-17 09:50:00,270.73,271.55,269.86,269.86,15286.0,262.769,263.5649,261.9246,261.9246,15286.0
2022-05-17 09:55:00,269.98,271.26,269.41,270.97,13096.0,262.0411,263.2834,261.4878,263.002,13096.0
2022-05-17 10:00:00,271.13,272.49,271.12,271.81,31488.0,263.1573,264.4773,263.1476,263.8173,31488.0
2022-05-17 10:05:00,271.74,271.74,269.75,270.1,6874.0,263.7493,263.7493,261.8179,262.1576,6874.0
2022-05-17 10:10:00,270.05,270.3,269.44,269.85,39604.0,262.109,262.3517,261.517,261.9149,39604.0
2022-05-17 10:15:00,269.69,270.08,269.48,269.77,7334.0,261.7596,262.1381,261.5558,261.8373,7334.0
2022-05-17 10:20:00,269.88,270.56,269.69,269.88,6376.0,261.944,262.604,261.7596,261.944,6376.0
2022-05-17 10:25:00,270.0,270.0,268.82,268.89,10072.0,262.0605,262.0605,260.9152,260.9831,10072.0
2022-05-17 10:30:00,268.89,269.59,268.89,269.34,11597.0,260.9831,261.6626,260.9831,261.4199,11597.0
2022-05-17 10:35:00,269.44,269.44,267.85,268.03,21803.0,261.517,261.517,259.9737,260.1484,21803.0
2022-05-17 10:40:00,268.09,268.4,267.73,268.25,5576.0,260.2067,260.5075,259.8572,260.362,5576.0
2022-05-17 10:45:00,268.02,268.08,267.04,267.32,9054.0,260.1387,260.197,259.1875,259.4593,9054.0
2022-05-17 10:50:00,267.36,267.43,266.91,266.91,15818.0,259.4981,259.5661,259.0614,259.0614,15818.0
2022-05-17 10:55:00,266.76,267.88,266.66,267.88,13385.0,258.9158,260.0028,258.8187,260.0028,13385.0
2022-05-17 11:00:00,267.98,268.34,267.77,268.2,6469.0,260.0999,260.4493,259.8961,260.3134,6469.0
2022-05-17 11:05:00,268.09,268.61,267.88,268.19,6703.0,260.2067,260.7114,260.0028,260.3037,6703.0
2022-05-17 11:10:00,268.22,268.26,267.91,268.21,3655.0,260.3328,260.3717,260.032,260.3231,3655.0
2022-05-17 11:15:00,268.19,269.02,268.09,268.94,9815.0,260.3037,261.1093,260.2067,261.0317,9815.0
2022-05-17 11:20:00,268.87,269.02,268.38,268.66,11451.0,260.9637,261.1093,260.4881,260.7599,11451.0
2022-05-17 11:25:00,268.8,269.26,268.37,269.25,5423.0,260.8958,261.3423,260.4784,261.3326,5423.0
2022-05-17 11:30:00,269.16,269.3,268.99,269.0,4196.0,261.2452,261.3811,261.0802,261.0899,4196.0
2022-05-17 11:35:00,268.99,269.38,268.76,269.29,10688.0,261.0802,261.4587,260.857,261.3714,10688.0
2022-05-17 11:40:00,269.35,269.59,268.89,268.92,9128.0,261.4296,261.6626,260.9831,261.0123,9128.0
2022-05-17 11:45:00,268.92,269.27,268.84,269.17,10018.0,261.0123,261.352,260.9346,261.2549,10018.0
2022-05-17 11:50:00,269.15,269.44,269.13,269.16,8580.0,261.2355,261.517,261.2161,261.2452,8580.0
2022-05-17 11:55:00,269.07,269.1,268.7,268.81,4720.0,261.1578,261.187,260.7987,260.9055,4720.0
2022-05-17 12:00:00,268.79,268.87,268.58,268.86,5052.0,260.8861,260.9637,260.6823,260.954,5052.0
2022-05-17 12:05:00,268.91,269.04,268.44,268.96,4918.0,261.0026,261.1287,260.5464,261.0511,4918.0
2022-05-17 12:10:00,268.89,269.44,268.71,269.25,9429.0,260.9831,261.517,260.8084,261.3326,9429.0
2022-05-17 12:15:00,269.36,269.77,269.36,269.69,4552.0,261.4393,261.8373,261.4393,261.7596,4552.0
2022-05-17 12:20:00,269.63,269.79,269.41,269.76,8364.0,261.7014,261.8567,261.4878,261.8276,8364.0
2022-05-17 12:25:00,269.75,269.93,269.72,269.81,3939.0,261.8179,261.9926,261.7887,261.8761,3939.0
2022-05-17 12:30:00,269.79,269.84,269.54,269.71,4685.0,261.8567,261.9052,261.614,261.779,4685.0
2022-05-17 12:35:00,269.81,269.81,269.5,269.62,5256.0,261.8761,261.8761,261.5752,261.6917,5256.0
2022-05-17 12:40:00,269.65,269.65,269.1,269.1,7444.0,261.7208,261.7208,261.187,261.187,7444.0
2022-05-17 12:45:00,269.2,269.45,268.97,269.29,9276.0,261.284,261.5267,261.0608,261.3714,9276.0
2022-05-17 12:50:00,269.21,269.36,268.9,268.92,6735.0,261.2937,261.4393,260.9928,261.0123,6735.0
2022-05-17 12:55:00,268.92,269.14,268.88,269.0,3624.0,261.0123,261.2258,260.9734,261.0899,3624.0
2022-05-17 13:00:00,269.01,269.1,268.59,269.1,5614.0,261.0996,261.187,260.692,261.187,5614.0
2022-05-17 13:05:00,269.07,269.64,269.06,269.6,3632.0,261.1578,261.7111,261.1481,261.6723,3632.0
2022-05-17 13:10:00,269.45,269.77,269.43,269.69,12465.0,261.5267,261.8373,261.5073,261.7596,12465.0
2022-05-17 13:15:00,269.68,270.08,269.67,270.0,6528.0,261.7499,262.1381,261.7402,262.0605,6528.0
2022-05-17 13:20:00,269.93,269.93,269.45,269.45,4695.0,261.9926,261.9926,261.5267,261.5267,4695.0
2022-05-17 13:25:00,269.37,269.47,268.82,268.84,5119.0,261.449,261.5461,260.9152,260.9346,5119.0
2022-05-17 13:30:00,268.92,269.24,268.87,268.91,6157.0,261.0123,261.3228,260.9637,261.0026,6157.0
2022-05-17 13:35:00,268.91,269.09,268.7,268.71,3811.0,261.0026,261.1773,260.7987,260.8084,3811.0
2022-05-17 13:40:00,268.71,268.96,268.37,268.37,8723.0,260.8084,261.0511,260.4784,260.4784,8723.0
2022-05-17 13:45:00,268.29,268.62,267.81,268.62,11653.0,260.4008,260.7211,259.9349,260.7211,11653.0
2022-05-17 13:50:00,268.45,268.85,268.45,268.85,6459.0,260.5561,260.9443,260.5561,260.9443,6459.0
2022-05-17 13:55:00,268.99,269.7,268.88,269.1,12152.0,261.0802,261.7693,260.9734,261.187,12152.0
2022-05-17 14:00:00,269.32,269.57,268.5,268.67,5766.0,261.4005,261.6431,260.6046,260.7696,5766.0
2022-05-17 14:05:00,268.81,270.06,268.8,270.0,11524.0,260.9055,262.1187,260.8958,262.0605,11524.0
2022-05-17 14:10:00,270.07,270.08,268.22,268.22,15114.0,262.1284,262.1381,260.3328,260.3328,15114.0
2022-05-17 14:15:00,268.21,268.81,268.06,268.3,9794.0,260.3231,260.9055,260.1775,260.4105,9794.0
2022-05-17 14:20:00,268.19,268.19,266.9,267.38,9090.0,260.3037,260.3037,259.0517,259.5175,9090.0
2022-05-17 14:25:00,267.44,267.94,267.21,267.45,11201.0,259.5758,260.0611,259.3525,259.5855,11201.0
2022-05-17 14:30:00,267.43,267.79,267.16,267.17,10814.0,259.5661,259.9155,259.304,259.3137,10814.0
2022-05-17 14:35:00,266.98,268.0,266.75,268.0,15635.0,259.1293,260.1193,258.9061,260.1193,15635.0
2022-05-17 14:40:00,268.03,268.68,267.93,268.42,11634.0,260.1484,260.7793,260.0514,260.527,11634.0
2022-05-17 14:45:00,268.52,269.49,268.35,269.49,7231.0,260.624,261.5655,260.459,261.5655,7231.0
2022-05-17 14:50:00,269.43,269.5,269.09,269.21,8284.0,261.5073,261.5752,261.1773,261.2937,8284.0
2022-05-17 14:55:00,269.35,270.13,269.31,269.75,17399.0,261.4296,262.1867,261.3908,261.8179,17399.0
2022-05-17 15:00:00,269.75,270.16,269.42,269.58,10983.0,261.8179,262.2158,261.4976,261.6528,10983.0
2022-05-17 15:05:00,269.58,269.82,269.02,269.16,9141.0,261.6528,261.8858,261.1093,261.2452,9141.0
2022-05-17 15:10:00,269.21,269.21,268.78,268.84,5239.0,261.2937,261.2937,260.8764,260.9346,5239.0
2022-05-17 15:15:00,268.8,269.18,268.58,269.05,10574.0,260.8958,261.2646,260.6823,261.1384,10574.0
2022-05-17 15:20:00,269.05,269.18,268.64,268.7,6589.0,261.1384,261.2646,260.7405,260.7987,6589.0
2022-05-17 15:25:00,268.65,268.85,268.45,268.71,12527.0,260.7502,260.9443,260.5561,260.8084,12527.0
2022-05-17 15:30:00,268.57,268.86,268.31,268.86,12854.0,260.6725,260.954,260.4202,260.954,12854.0
2022-05-17 15:35:00,268.89,269.22,268.59,268.62,14024.0,260.9831,261.3034,260.692,260.7211,14024.0
2022-05-17 15:40:00,268.67,269.16,268.67,268.97,16130.0,260.7696,261.2452,260.7696,261.0608,16130.0
2022-05-17 15:45:00,268.93,268.93,268.02,268.3,30681.0,261.022,261.022,260.1387,260.4105,30681.0
2022-05-17 15:50:00,268.33,268.58,268.17,268.32,42142.0,260.4396,260.6823,260.2843,260.4299,42142.0
2022-05-17 15:55:00,268.32,269.29,268.28,269.26,100044.0,260.4299,261.3714,260.3911,261.3423,100044.0
2022-05-18 09:30:00,266.4,267.98,265.01,266.44,49426.0,258.5664,260.0999,257.2172,258.6052,49426.0
2022-05-18 09:35:00,266.44,266.49,264.25,264.4,17229.0,258.6052,258.6537,256.4796,256.6252,17229.0
2022-05-18 09:40:00,265.0,265.53,264.5,264.51,5081.0,257.2075,257.7219,256.7222,256.7319,5081.0
2022-05-18 09:45:00,264.61,265.48,264.42,264.68,12595.0,256.829,257.6734,256.6446,256.8969,12595.0
2022-05-18 09:50:00,264.66,265.39,264.48,265.05,11838.0,256.8775,257.5861,256.7028,257.2561,11838.0
2022-05-18 09:55:00,265.08,265.63,264.47,265.15,7751.0,257.2852,257.819,256.6931,257.3531,7751.0
2022-05-18 10:00:00,265.34,265.58,264.69,265.16,6807.0,257.5375,257.7705,256.9066,257.3628,6807.0
2022-05-18 10:05:00,265.08,265.4,264.05,264.05,3900.0,257.2852,257.5958,256.2855,256.2855,3900.0
2022-05-18 10:10:00,264.15,264.37,263.46,263.94,4469.0,256.3825,256.5961,255.7128,256.1787,4469.0
2022-05-18 10:15:00,263.94,264.79,263.54,264.65,19695.0,256.1787,257.0037,255.7905,256.8678,19695.0
2022-05-18 10:20:00,264.53,264.53,263.0,263.5,3945.0,256.7513,256.7513,255.2663,255.7516,3945.0
2022-05-18 10:25:00,263.45,263.83,262.63,262.63,3874.0,255.7031,256.0719,254.9072,254.9072,3874.0
2022-05-18 10:30:00,262.7,263.15,262.63,262.88,10016.0,254.9752,255.4119,254.9072,255.1499,10016.0
2022-05-18 10:35:00,262.74,263.56,262.67,263.38,6060.0,255.014,255.8099,254.946,255.6352,6060.0
2022-05-18 10:40:00,263.29,264.19,263.21,264.19,8808.0,255.5478,256.4213,255.4702,256.4213,8808.0
2022-05-18 10:45:00,264.27,264.27,263.67,263.86,8803.0,256.499,256.499,255.9166,256.101,8803.0
2022-05-18 10:50:00,263.82,263.84,263.12,263.12,4753.0,256.0622,256.0816,255.3828,255.3828,4753.0
2022-05-18 10:55:00,263.09,264.19,263.03,264.14,12349.0,255.3537,256.4213,255.2955,256.3728,12349.0
2022-05-18 11:00:00,264.11,264.14,263.66,263.83,3854.0,256.3437,256.3728,255.9069,256.0719,3854.0
2022-05-18 11:05:00,263.89,263.92,263.5,263.66,7383.0,256.1302,256.1593,255.7516,255.9069,7383.0
2022-05-18 11:10:00,263.65,263.93,263.49,263.92,6650.0,255.8972,256.169,255.7419,256.1593,6650.0
2022-05-18 11:15:00,263.95,264.14,263.89,264.09,6333.0,256.1884,256.3728,256.1302,256.3243,6333.0
2022-05-18 11:20:00,264.1,264.17,263.39,263.39,9859.0,256.334,256.4019,255.6449,255.6449,9859.0
2022-05-18 11:25:00,263.54,263.54,262.64,262.93,3748.0,255.7905,255.7905,254.9169,255.1984,3748.0
2022-05-18 11:30:00,262.76,262.79,262.44,262.53,2494.0,255.0334,255.0625,254.7228,254.8102,2494.0
2022-05-18 11:35:00,262.67,263.96,262.61,263.39,3470.0,254.946,256.1981,254.8878,255.6449,3470.0
2022-05-18 11:40:00,263.38,264.0,263.36,264.0,1327.0,255.6352,256.2369,255.6158,256.2369,1327.0
2022-05-18 11:45:00,264.17,264.17,263.86,263.88,2538.0,256.4019,256.4019,256.101,256.1205,2538.0
2022-05-18 11:50:00,263.87,264.11,263.11,263.11,3102.0,256.1108,256.3437,255.3731,255.3731,3102.0
2022-05-18 11:55:00,263.04,263.32,262.96,263.17,2465.0,255.3052,255.5769,255.2275,255.4313,2465.0
2022-05-18 12:00:00,263.03,263.11,262.77,262.98,2837.0,255.2955,255.3731,255.0431,255.2469,2837.0
2022-05-18 12:05:00,263.2,263.2,262.83,263.14,3506.0,255.4605,255.4605,255.1013,255.4022,3506.0
2022-05-18 12:10:00,263.15,263.34,262.81,263.34,4494.0,255.4119,255.5963,255.0819,255.5963,4494.0
2022-05-18 12:15:00,263.17,263.47,262.99,263.18,3594.0,255.4313,255.7225,255.2566,255.441,3594.0
2022-05-18 12:20:00,263.28,263.28,262.64,262.64,4771.0,255.5381,255.5381,254.9169,254.9169,4771.0
2022-05-18 12:25:00,262.73,262.73,262.32,262.44,3558.0,255.0043,255.0043,254.6063,254.7228,3558.0
2022-05-18 12:30:00,262.41,262.92,262.41,262.92,2670.0,254.6937,255.1887,254.6937,255.1887,2670.0
2022-05-18 12:35:00,262.85,262.85,262.24,262.41,4843.0,255.1207,255.1207,254.5287,254.6937,4843.0
2022-05-18 12:40:00,262.48,262.48,262.02,262.02,2329.0,254.7616,254.7616,254.3152,254.3152,2329.0
2022-05-18 12:45:00,262.09,262.74,262.08,262.59,3615.0,254.3831,255.014,254.3734,254.8684,3615.0
2022-05-18 12:50:00,262.51,262.85,262.47,262.83,3204.0,254.7907,255.1207,254.7519,255.1013,3204.0
2022-05-18 12:55:00,262.95,263.31,262.88,263.31,2459.0,255.2178,255.5672,255.1499,255.5672,2459.0
2022-05-18 13:00:00,263.1,263.1,262.65,262.75,2196.0,255.3634,255.3634,254.9266,255.0237,2196.0
2022-05-18 13:05:00,262.72,262.72,261.93,261.93,4424.0,254.9946,254.9946,254.2278,254.2278,4424.0
2022-05-18 13:10:00,261.92,261.94,261.47,261.82,8138.0,254.2181,254.2375,253.7813,254.121,8138.0
2022-05-18 13:15:00,261.76,261.78,260.85,260.93,13530.0,254.0628,254.0822,253.1796,253.2572,13530.0
2022-05-18 13:20:00,260.97,261.11,260.81,260.92,10113.0,253.296,253.4319,253.1407,253.2475,10113.0
2022-05-18 13:25:00,261.03,261.27,260.89,261.27,13379.0,253.3543,253.5872,253.2184,253.5872,13379.0
2022-05-18 13:30:00,261.19,262.13,261.04,262.02,9941.0,253.5096,254.4219,253.364,254.3152,9941.0
2022-05-18 13:35:00,262.05,262.41,261.98,262.41,5250.0,254.3443,254.6937,254.2763,254.6937,5250.0
2022-05-18 13:40:00,262.35,262.35,260.2,260.35,12036.0,254.6355,254.6355,252.5487,252.6943,12036.0
2022-05-18 13:45:00,260.28,260.42,259.91,259.91,11861.0,252.6263,252.7622,252.2672,252.2672,11861.0
2022-05-18 13:50:00,259.93,260.01,259.54,259.64,7673.0,252.2866,252.3643,251.9081,252.0051,7673.0
2022-05-18 13:55:00,259.55,260.19,259.36,260.19,6390.0,251.9178,252.539,251.7334,252.539,6390.0
2022-05-18 14:00:00,260.2,260.52,260.1,260.17,6350.0,252.5487,252.8593,252.4516,252.5196,6350.0
2022-05-18 14:05:00,260.35,260.42,260.01,260.24,5557.0,252.6943,252.7622,252.3643,252.5875,5557.0
2022-05-18 14:10:00,260.31,260.48,259.61,259.84,9102.0,252.6554,252.8204,251.976,252.1993,9102.0
2022-05-18 14:15:00,259.61,260.26,259.5,260.26,13872.0,251.976,252.6069,251.8693,252.6069,13872.0
2022-05-18 14:20:00,260.16,260.28,259.86,259.93,13454.0,252.5098,252.6263,252.2187,252.2866,13454.0
2022-05-18 14:25:00,259.93,260.41,259.93,260.28,25123.0,252.2866,252.7525,252.2866,252.6263,25123.0
2022-05-18 14:30:00,260.28,260.4,259.94,260.1,10813.0,252.6263,252.7428,252.2963,252.4516,10813.0
2022-05-18 14:35:00,260.02,260.05,259.34,259.44,9713.0,252.374,252.4031,251.714,251.811,9713.0
2022-05-18 14:40:00,259.55,259.76,259.12,259.29,9901.0,251.9178,252.1216,251.5004,251.6654,9901.0
2022-05-18 14:45:00,259.23,259.83,259.11,259.61,9171.0,251.6072,252.1896,251.4907,251.976,9171.0
2022-05-18 14:50:00,259.61,259.81,259.24,259.33,5271.0,251.976,252.1701,251.6169,251.7043,5271.0
2022-05-18 14:55:00,259.28,259.54,259.13,259.38,11277.0,251.6557,251.9081,251.5101,251.7528,11277.0
2022-05-18 15:00:00,259.37,259.66,259.37,259.46,4484.0,251.7431,252.0246,251.7431,251.8304,4484.0
2022-05-18 15:05:00,259.57,260.44,259.57,260.05,10809.0,251.9372,252.7816,251.9372,252.4031,10809.0
2022-05-18 15:10:00,260.11,260.29,259.94,259.96,10344.0,252.4613,252.636,252.2963,252.3157,10344.0
2022-05-18 15:15:00,260.0,260.4,259.98,260.09,8362.0,252.3546,252.7428,252.3351,252.4419,8362.0
2022-05-18 15:20:00,260.26,260.29,259.5,259.7,6700.0,252.6069,252.636,251.8693,252.0634,6700.0
2022-05-18 15:25:00,259.66,259.7,259.38,259.46,6401.0,252.0246,252.0634,251.7528,251.8304,6401.0
2022-05-18 15:30:00,259.51,259.71,259.23,259.38,13008.0,251.879,252.0731,251.6072,251.7528,13008.0
2022-05-18 15:35:00,259.29,260.58,259.21,260.32,13095.0,251.6654,252.9175,251.5878,252.6651,13095.0
2022-05-18 15:40:00,260.36,260.46,259.3,259.48,11473.0,252.704,252.801,251.6751,251.8498,11473.0
2022-05-18 15:45:00,259.53,259.57,258.06,258.07,48906.0,251.8984,251.9372,250.4716,250.4813,48906.0
2022-05-18 15:50:00,258.09,258.79,258.06,258.5,48454.0,250.5007,251.1801,250.4716,250.8987,48454.0
2022-05-18 15:55:00,258.5,260.06,258.48,259.95,99566.0,250.8987,252.4128,250.8793,252.306,99566.0
2022-05-19 09:30:00,257.74,258.39,256.4,256.4,28649.0,250.7397,251.3721,249.4361,249.4361,28649.0
2022-05-19 09:35:00,256.62,257.63,255.91,256.11,12318.0,249.6501,250.6327,248.9594,249.154,12318.0
2022-05-19 09:40:00,256.3,257.08,255.28,255.34,25128.0,249.3388,250.0976,248.3465,248.4049,25128.0
2022-05-19 09:45:00,255.66,255.79,255.16,255.65,7608.0,248.7162,248.8427,248.2298,248.7065,7608.0
2022-05-19 09:50:00,255.93,258.03,255.8,257.83,20111.0,248.9789,251.0218,248.8524,250.8273,20111.0
2022-05-19 09:55:00,258.38,259.66,258.11,259.36,17334.0,251.3623,252.6076,251.0997,252.3157,17334.0
2022-05-19 10:00:00,259.65,261.73,259.16,261.41,22944.0,252.5978,254.6213,252.1211,254.31,22944.0
2022-05-19 10:05:00,261.45,261.8,260.29,260.99,16356.0,254.3489,254.6894,253.2204,253.9014,16356.0
2022-05-19 10:10:00,261.1,261.47,260.72,261.12,15469.0,254.0084,254.3684,253.6388,254.0279,15469.0
2022-05-19 10:15:00,261.27,261.83,261.15,261.32,15581.0,254.1738,254.7186,254.0571,254.2225,15581.0
2022-05-19 10:20:00,261.28,262.27,261.27,261.64,24531.0,254.1836,255.1467,254.1738,254.5338,24531.0
2022-05-19 10:25:00,261.69,261.7,260.59,260.66,11470.0,254.5824,254.5922,253.5123,253.5804,11470.0
2022-05-19 10:30:00,260.45,261.49,260.12,261.49,35811.0,253.3761,254.3879,253.0551,254.3879,35811.0
2022-05-19 10:35:00,261.79,261.82,260.0,260.25,38677.0,254.6797,254.7089,252.9383,253.1815,38677.0
2022-05-19 10:40:00,260.18,260.4,259.81,259.98,5038.0,253.1134,253.3275,252.7535,252.9189,5038.0
2022-05-19 10:45:00,260.35,260.45,259.62,259.82,16620.0,253.2788,253.3761,252.5686,252.7632,16620.0
2022-05-19 10:50:00,259.77,260.19,259.51,260.16,6537.0,252.7146,253.1232,252.4616,253.094,6537.0
2022-05-19 10:55:00,260.05,260.3,259.69,259.75,4147.0,252.987,253.2302,252.6367,252.6951,4147.0
2022-05-19 11:00:00,260.01,260.22,259.66,259.66,3962.0,252.9481,253.1524,252.6076,252.6076,3962.0
2022-05-19 11:05:00,259.64,259.64,258.69,259.04,9082.0,252.5881,252.5881,251.6639,252.0044,9082.0
2022-05-19 11:10:00,259.28,259.88,258.93,258.93,5237.0,252.2379,252.8216,251.8974,251.8974,5237.0
2022-05-19 11:15:00,258.83,259.66,258.62,259.66,3746.0,251.8001,252.6076,251.5958,252.6076,3746.0
2022-05-19 11:20:00,259.52,259.83,259.25,259.69,35438.0,252.4714,252.7729,252.2087,252.6367,35438.0
2022-05-19 11:25:00,259.49,259.63,259.32,259.47,2442.0,252.4422,252.5784,252.2768,252.4227,2442.0
2022-05-19 11:30:00,259.91,260.71,259.91,260.42,3393.0,252.8508,253.629,252.8508,253.3469,3393.0
2022-05-19 11:35:00,260.33,260.91,260.22,260.89,2755.0,253.2594,253.8236,253.1524,253.8042,2755.0
2022-05-19 11:40:00,260.95,261.26,260.8,260.8,5016.0,253.8625,254.1641,253.7166,253.7166,5016.0
2022-05-19 11:45:00,260.93,261.06,260.61,261.04,24628.0,253.8431,253.9695,253.5318,253.9501,24628.0
2022-05-19 11:50:00,261.05,261.44,260.54,260.68,13174.0,253.9598,254.3392,253.4637,253.5999,13174.0
2022-05-19 11:55:00,260.5,260.5,259.9,260.41,6439.0,253.4247,253.4247,252.841,253.3372,6439.0
2022-05-19 12:00:00,260.35,260.42,259.89,260.0,3556.0,253.2788,253.3469,252.8313,252.9383,3556.0
2022-05-19 12:05:00,259.92,260.18,259.87,260.1,3468.0,252.8605,253.1134,252.8119,253.0356,3468.0
2022-05-19 12:10:00,260.16,260.76,260.16,260.42,2904.0,253.094,253.6777,253.094,253.3469,2904.0
2022-05-19 12:15:00,260.38,260.52,259.76,259.88,4023.0,253.308,253.4442,252.7048,252.8216,4023.0
2022-05-19 12:20:00,259.81,259.88,259.08,259.43,3101.0,252.7535,252.8216,252.0433,252.3838,3101.0
2022-05-19 12:25:00,259.63,259.66,259.41,259.54,4316.0,252.5784,252.6076,252.3644,252.4908,4316.0
2022-05-19 12:30:00,259.33,259.45,259.06,259.4,7623.0,252.2865,252.4033,252.0239,252.3546,7623.0
2022-05-19 12:35:00,259.47,259.47,258.99,259.02,3420.0,252.4227,252.4227,251.9558,251.9849,3420.0
2022-05-19 12:40:00,258.92,259.11,258.66,259.05,16849.0,251.8877,252.0725,251.6347,252.0141,16849.0
2022-05-19 12:45:00,259.0,259.08,258.63,258.93,5308.0,251.9655,252.0433,251.6055,251.8974,5308.0
2022-05-19 12:50:00,259.01,259.41,258.93,259.2,2814.0,251.9752,252.3644,251.8974,252.1601,2814.0
2022-05-19 12:55:00,259.12,259.8,259.01,259.8,4157.0,252.0822,252.7438,251.9752,252.7438,4157.0
2022-05-19 13:00:00,259.78,259.89,259.17,259.31,3817.0,252.7243,252.8313,252.1309,252.2671,3817.0
2022-05-19 13:05:00,259.44,259.66,259.04,259.24,5554.0,252.3935,252.6076,252.0044,252.199,5554.0
2022-05-19 13:10:00,259.29,259.29,258.65,259.06,6241.0,252.2476,252.2476,251.625,252.0239,6241.0
2022-05-19 13:15:00,258.85,259.74,258.85,259.74,3885.0,251.8196,252.6854,251.8196,252.6854,3885.0
2022-05-19 13:20:00,259.63,260.11,259.51,259.9,3254.0,252.5784,253.0453,252.4616,252.841,3254.0
2022-05-19 13:25:00,259.87,260.17,259.6,259.73,3965.0,252.8119,253.1037,252.5492,252.6757,3965.0
2022-05-19 13:30:00,259.63,260.27,259.53,259.97,4875.0,252.5784,253.201,252.4811,252.9091,4875.0
2022-05-19 13:35:00,259.87,260.34,259.66,260.34,3498.0,252.8119,253.2691,252.6076,253.2691,3498.0
2022-05-19 13:40:00,260.23,260.51,260.03,260.48,4029.0,253.1621,253.4345,252.9675,253.4053,4029.0
2022-05-19 13:45:00,260.35,260.6,259.44,259.55,4816.0,253.2788,253.522,252.3935,252.5005,4816.0
2022-05-19 13:50:00,259.49,260.82,259.49,260.78,2870.0,252.4422,253.7361,252.4422,253.6971,2870.0
2022-05-19 13:55:00,261.03,261.85,261.03,261.57,5299.0,253.9404,254.7381,253.9404,254.4657,5299.0
2022-05-19 14:00:00,261.48,261.55,260.58,260.73,4923.0,254.3781,254.4462,253.5026,253.6485,4923.0
2022-05-19 14:05:00,260.68,260.68,260.07,260.22,25731.0,253.5999,253.5999,253.0064,253.1524,25731.0
2022-05-19 14:10:00,260.37,260.77,260.3,260.48,14320.0,253.2983,253.6874,253.2302,253.4053,14320.0
2022-05-19 14:15:00,260.55,261.19,260.55,260.73,24336.0,253.4734,254.096,253.4734,253.6485,24336.0
2022-05-19 14:20:00,260.57,261.29,260.49,260.99,4833.0,253.4928,254.1933,253.415,253.9014,4833.0
2022-05-19 14:25:00,260.99,261.1,260.68,260.74,5557.0,253.9014,254.0084,253.5999,253.6582,5557.0
2022-05-19 14:30:00,260.74,260.88,260.43,260.81,3165.0,253.6582,253.7944,253.3566,253.7263,3165.0
2022-05-19 14:35:00,260.8,261.49,260.61,261.21,4270.0,253.7166,254.3879,253.5318,254.1155,4270.0
2022-05-19 14:40:00,261.05,261.11,260.39,261.09,4200.0,253.9598,254.0182,253.3177,253.9987,4200.0
2022-05-19 14:45:00,261.29,261.95,260.93,261.95,3932.0,254.1933,254.8354,253.8431,254.8354,3932.0
2022-05-19 14:50:00,262.1,262.23,261.77,262.23,3918.0,254.9813,255.1078,254.6603,255.1078,3918.0
2022-05-19 14:55:00,262.15,262.29,261.66,262.11,6040.0,255.0299,255.1661,254.5532,254.991,6040.0
2022-05-19 15:00:00,262.09,263.24,262.06,263.17,19620.0,254.9716,256.0903,254.9424,256.0222,19620.0
2022-05-19 15:05:00,263.31,263.32,262.34,262.34,6600.0,256.1584,256.1682,255.2148,255.2148,6600.0
2022-05-19 15:10:00,261.97,262.19,261.6,261.72,11265.0,254.8548,255.0688,254.4949,254.6116,11265.0
2022-05-19 15:15:00,261.9,262.13,261.48,261.7,8627.0,254.7867,255.0105,254.3781,254.5922,8627.0
2022-05-19 15:20:00,261.65,261.65,260.98,261.03,7348.0,254.5435,254.5435,253.8917,253.9404,7348.0
2022-05-19 15:25:00,260.97,261.31,260.6,260.64,4990.0,253.882,254.2127,253.522,253.5609,4990.0
2022-05-19 15:30:00,260.64,260.88,260.39,260.39,8569.0,253.5609,253.7944,253.3177,253.3177,8569.0
2022-05-19 15:35:00,260.49,260.63,260.02,260.32,22687.0,253.415,253.5512,252.9578,253.2496,22687.0
2022-05-19 15:40:00,260.39,261.0,260.19,260.96,11210.0,253.3177,253.9112,253.1232,253.8723,11210.0
2022-05-19 15:45:00,261.0,261.17,260.14,260.46,27487.0,253.9112,254.0765,253.0745,253.3858,27487.0
2022-05-19 15:50:00,260.51,260.56,259.91,260.39,22406.0,253.4345,253.4831,252.8508,253.3177,22406.0
2022-05-19 15:55:00,260.42,260.6,259.55,259.87,166609.0,253.3469,253.522,252.5005,252.8119,166609.0
2022-05-20 09:30:00,260.51,262.31,259.98,262.31,38190.0,253.4345,255.1856,252.9189,255.1856,38190.0
2022-05-20 09:35:00,262.08,262.12,259.84,261.8,9006.0,254.9618,255.0007,252.7827,254.6894,9006.0
2022-05-20 09:40:00,261.28,261.59,259.91,260.83,13380.0,254.1836,254.4851,252.8508,253.7458,13380.0
2022-05-20 09:45:00,260.78,261.05,257.65,257.83,15148.0,253.6971,253.9598,250.6522,250.8273,15148.0
2022-05-20 09:50:00,257.66,258.31,257.4,258.14,13679.0,250.6619,251.2942,250.4089,251.1288,13679.0
2022-05-20 09:55:00,257.98,258.03,257.35,257.38,7548.0,250.9732,251.0218,250.3603,250.3895,7548.0
2022-05-20 10:00:00,257.21,257.65,256.65,256.85,21391.0,250.2241,250.6522,249.6793,249.8739,21391.0
2022-05-20 10:05:00,256.85,256.85,255.25,255.43,24085.0,249.8739,249.8739,248.3173,248.4924,24085.0
2022-05-20 10:10:00,255.43,256.34,254.97,255.76,13655.0,248.4924,249.3777,248.0449,248.8135,13655.0
2022-05-20 10:15:00,255.79,256.18,255.38,256.15,9843.0,248.8427,249.2221,248.4438,249.1929,9843.0
2022-05-20 10:20:00,256.12,256.13,255.22,255.24,8180.0,249.1637,249.1734,248.2882,248.3076,8180.0
2022-05-20 10:25:00,255.38,255.7,255.0,255.7,13207.0,248.4438,248.7551,248.0741,248.7551,13207.0
2022-05-20 10:30:00,255.58,255.62,254.83,254.84,11440.0,248.6384,248.6773,247.9087,247.9185,11440.0
2022-05-20 10:35:00,254.93,255.0,254.11,254.49,11880.0,248.006,248.0741,247.2083,247.578,11880.0
2022-05-20 10:40:00,254.54,254.85,254.16,254.45,8875.0,247.6266,247.9282,247.2569,247.5391,8875.0
2022-05-20 10:45:00,254.38,254.41,253.4,253.62,15580.0,247.471,247.5002,246.5176,246.7316,15580.0
2022-05-20 10:50:00,253.56,253.72,252.68,252.71,14996.0,246.6732,246.8289,245.8171,245.8463,14996.0
2022-05-20 10:55:00,252.62,253.01,252.39,252.71,16915.0,245.7588,246.1382,245.535,245.8463,16915.0
2022-05-20 11:00:00,252.72,253.41,252.72,253.24,7105.0,245.8561,246.5273,245.8561,246.3619,7105.0
2022-05-20 11:05:00,253.18,253.25,252.73,253.13,15657.0,246.3036,246.3717,245.8658,246.2549,15657.0
2022-05-20 11:10:00,253.22,253.32,252.95,253.32,8882.0,246.3425,246.4398,246.0798,246.4398,8882.0
2022-05-20 11:15:00,253.4,253.64,253.02,253.57,11570.0,246.5176,246.7511,246.1479,246.683,11570.0
2022-05-20 11:20:00,253.58,253.91,253.1,253.22,12189.0,246.6927,247.0137,246.2257,246.3425,12189.0
2022-05-20 11:25:00,253.22,254.11,253.22,253.94,14081.0,246.3425,247.2083,246.3425,247.0429,14081.0
2022-05-20 11:30:00,253.93,254.23,253.69,253.84,9152.0,247.0332,247.325,246.7997,246.9456,9152.0
2022-05-20 11:35:00,253.86,253.96,253.3,253.59,16355.0,246.9651,247.0624,246.4203,246.7024,16355.0
2022-05-20 11:40:00,253.59,253.78,253.04,253.06,11693.0,246.7024,246.8873,246.1674,246.1868,11693.0
2022-05-20 11:45:00,253.06,253.88,253.05,253.53,15897.0,246.1868,246.9845,246.1771,246.6441,15897.0
2022-05-20 11:50:00,253.51,254.16,253.36,253.7,4824.0,246.6246,247.2569,246.4787,246.8094,4824.0
2022-05-20 11:55:00,253.8,253.8,253.33,253.61,12535.0,246.9067,246.9067,246.4495,246.7219,12535.0
2022-05-20 12:00:00,253.67,253.87,252.48,252.48,12481.0,246.7803,246.9748,245.6226,245.6226,12481.0
2022-05-20 12:05:00,252.53,252.92,252.39,252.46,22006.0,245.6712,246.0506,245.535,245.6031,22006.0
2022-05-20 12:10:00,252.43,252.55,251.49,251.49,16213.0,245.5739,245.6907,244.6595,244.6595,16213.0
2022-05-20 12:15:00,251.46,251.66,251.18,251.61,16444.0,244.6303,244.8248,244.3579,244.7762,16444.0
2022-05-20 12:20:00,251.61,253.11,251.52,253.11,17792.0,244.7762,246.2355,244.6886,246.2355,17792.0
2022-05-20 12:25:00,252.96,252.98,251.76,251.78,11609.0,246.0895,246.109,244.9221,244.9416,11609.0
2022-05-20 12:30:00,251.7,252.23,251.61,251.92,23361.0,244.8638,245.3794,244.7762,245.0778,23361.0
2022-05-20 12:35:00,251.92,252.29,251.8,252.2,14293.0,245.0778,245.4377,244.961,245.3502,14293.0
2022-05-20 12:40:00,252.0,252.35,251.48,251.48,9493.0,245.1556,245.4961,244.6497,244.6497,9493.0
2022-05-20 12:45:00,251.47,252.36,251.36,252.32,11969.0,244.64,245.5058,244.533,245.4669,11969.0
2022-05-20 12:50:00,252.23,252.41,251.53,251.77,10090.0,245.3794,245.5545,244.6984,244.9319,10090.0
2022-05-20 12:55:00,251.57,251.93,250.97,251.13,17042.0,244.7373,245.0875,244.1536,244.3092,17042.0
2022-05-20 13:00:00,251.09,251.28,250.58,250.96,10434.0,244.2703,244.4552,243.7742,244.1439,10434.0
2022-05-20 13:05:00,250.9,251.37,250.31,250.66,10181.0,244.0855,244.5427,243.5115,243.852,10181.0
2022-05-20 13:10:00,250.69,250.7,250.21,250.52,4858.0,243.8812,243.8909,243.4142,243.7158,4858.0
2022-05-20 13:15:00,250.54,250.61,250.21,250.26,9381.0,243.7353,243.8034,243.4142,243.4629,9381.0
2022-05-20 13:20:00,250.18,251.01,250.18,251.01,10417.0,243.385,244.1925,243.385,244.1925,10417.0
2022-05-20 13:25:00,250.9,251.14,250.67,251.09,7503.0,244.0855,244.319,243.8617,244.2703,7503.0
2022-05-20 13:30:00,251.03,253.03,251.03,253.03,12629.0,244.212,246.1576,244.212,246.1576,12629.0
2022-05-20 13:35:00,253.03,253.8,252.79,253.8,16794.0,246.1576,246.9067,245.9242,246.9067,16794.0
2022-05-20 13:40:00,253.73,254.0,252.82,254.0,14984.0,246.8386,247.1013,245.9533,247.1013,14984.0
2022-05-20 13:45:00,253.99,255.0,253.85,254.56,27381.0,247.0916,248.0741,246.9554,247.6461,27381.0
2022-05-20 13:50:00,254.57,254.84,253.98,254.47,12099.0,247.6558,247.9185,247.0818,247.5585,12099.0
2022-05-20 13:55:00,254.75,255.16,254.15,254.3,9876.0,247.8309,248.2298,247.2472,247.3931,9876.0
2022-05-20 14:00:00,254.54,255.11,254.2,255.09,21013.0,247.6266,248.1811,247.2959,248.1617,21013.0
2022-05-20 14:05:00,254.87,254.87,253.2,253.43,13363.0,247.9477,247.9477,246.323,246.5468,13363.0
2022-05-20 14:10:00,253.47,254.22,253.25,253.94,10209.0,246.5857,247.3153,246.3717,247.0429,10209.0
2022-05-20 14:15:00,253.85,253.87,253.11,253.48,8100.0,246.9554,246.9748,246.2355,246.5954,8100.0
2022-05-20 14:20:00,253.44,253.74,253.0,253.7,7549.0,246.5565,246.8483,246.1284,246.8094,7549.0
2022-05-20 14:25:00,253.65,254.03,253.46,254.0,8378.0,246.7608,247.1305,246.576,247.1013,8378.0
2022-05-20 14:30:00,253.84,254.02,252.74,252.98,7542.0,246.9456,247.1207,245.8755,246.109,7542.0
2022-05-20 14:35:00,252.89,253.94,252.89,253.51,19928.0,246.0214,247.0429,246.0214,246.6246,19928.0
2022-05-20 14:40:00,253.24,254.08,253.24,253.99,8176.0,246.3619,247.1791,246.3619,247.0916,8176.0
2022-05-20 14:45:00,254.02,254.02,253.61,253.92,4972.0,247.1207,247.1207,246.7219,247.0235,4972.0
2022-05-20 14:50:00,253.93,255.24,253.92,254.94,7950.0,247.0332,248.3076,247.0235,248.0158,7950.0
2022-05-20 14:55:00,254.85,254.99,254.19,254.2,8528.0,247.9282,248.0644,247.2861,247.2959,8528.0
2022-05-20 15:00:00,254.29,254.38,253.41,253.58,7851.0,247.3834,247.471,246.5273,246.6927,7851.0
2022-05-20 15:05:00,253.6,253.73,253.18,253.23,9146.0,246.7122,246.8386,246.3036,246.3522,9146.0
2022-05-20 15:10:00,253.18,253.32,252.95,253.22,8686.0,246.3036,246.4398,246.0798,246.3425,8686.0
2022-05-20 15:15:00,253.17,253.63,253.16,253.59,11461.0,246.2938,246.7413,246.2841,246.7024,11461.0
2022-05-20 15:20:00,253.58,253.98,253.39,253.73,8217.0,246.6927,247.0818,246.5079,246.8386,8217.0
2022-05-20 15:25:00,253.77,254.44,253.62,254.44,9091.0,246.8775,247.5293,246.7316,247.5293,9091.0
2022-05-20 15:30:00,254.53,255.12,253.88,255.03,12423.0,247.6169,248.1909,246.9845,248.1033,12423.0
2022-05-20 15:35:00,255.01,256.21,254.9,255.88,19386.0,248.0839,249.2513,247.9768,248.9302,19386.0
2022-05-20 15:40:00,255.92,257.7,255.92,256.86,33730.0,248.9691,250.7008,248.9691,249.8836,33730.0
2022-05-20 15:45:00,256.96,257.35,256.23,257.21,30705.0,249.9809,250.3603,249.2707,250.2241,30705.0
2022-05-20 15:50:00,257.32,257.85,257.1,257.81,52045.0,250.3311,250.8467,250.1171,250.8078,52045.0
2022-05-20 15:55:00,257.81,258.27,257.42,257.94,132246.0,250.8078,251.2553,250.4284,250.9343,132246.0
2022-05-23 09:30:00,260.61,261.33,258.73,260.23,14202.0,253.5318,254.2322,251.7028,253.1621,14202.0
2022-05-23 09:35:00,260.39,260.39,258.38,258.88,11248.0,253.3177,253.3177,251.3623,251.8487,11248.0
2022-05-23 09:40:00,258.85,259.65,258.85,259.0,7000.0,251.8196,252.5978,251.8196,251.9655,7000.0
2022-05-23 09:45:00,258.8,259.46,258.24,259.46,8232.0,251.7709,252.413,251.2261,252.413,8232.0
2022-05-23 09:50:00,259.29,260.89,258.76,259.25,7485.0,252.2476,253.8042,251.732,252.2087,7485.0
2022-05-23 09:55:00,259.1,259.23,258.09,258.65,8061.0,252.0628,252.1892,251.0802,251.625,8061.0
2022-05-23 10:00:00,258.9,258.9,257.9,257.92,9267.0,251.8682,251.8682,250.8954,250.9148,9267.0
2022-05-23 10:05:00,258.09,258.36,257.54,257.92,6667.0,251.0802,251.3429,250.5451,250.9148,6667.0
2022-05-23 10:10:00,257.95,258.81,257.82,258.41,4579.0,250.944,251.7806,250.8175,251.3915,4579.0
2022-05-23 10:15:00,258.51,258.51,257.68,258.04,4516.0,251.4888,251.4888,250.6813,251.0316,4516.0
2022-05-23 10:20:00,257.87,258.34,257.72,258.22,4206.0,250.8662,251.3234,250.7203,251.2067,4206.0
2022-05-23 10:25:00,257.97,258.57,257.51,258.57,4672.0,250.9635,251.5472,250.516,251.5472,4672.0
2022-05-23 10:30:00,258.78,259.16,258.44,258.76,5725.0,251.7515,252.1211,251.4207,251.732,5725.0
2022-05-23 10:35:00,258.73,259.83,258.59,259.75,13816.0,251.7028,252.7729,251.5666,252.6951,13816.0
2022-05-23 10:40:00,259.7,260.22,259.47,259.47,8233.0,252.6465,253.1524,252.4227,252.4227,8233.0
2022-05-23 10:45:00,259.52,260.06,259.05,259.94,8821.0,252.4714,252.9967,252.0141,252.88,8821.0
2022-05-23 10:50:00,259.72,259.74,258.62,259.04,5691.0,252.6659,252.6854,251.5958,252.0044,5691.0
2022-05-23 10:55:00,259.16,259.5,259.06,259.24,5060.0,252.1211,252.4519,252.0239,252.199,5060.0
2022-05-23 11:00:00,259.28,260.05,259.28,259.94,4965.0,252.2379,252.987,252.2379,252.88,4965.0
2022-05-23 11:05:00,259.94,260.06,259.56,259.93,8882.0,252.88,252.9967,252.5103,252.8702,8882.0
2022-05-23 11:10:00,260.11,260.74,259.91,260.74,8493.0,253.0453,253.6582,252.8508,253.6582,8493.0
2022-05-23 11:15:00,260.76,261.32,260.6,261.27,9111.0,253.6777,254.2225,253.522,254.1738,9111.0
2022-05-23 11:20:00,261.19,261.41,260.94,261.38,8125.0,254.096,254.31,253.8528,254.2808,8125.0
2022-05-23 11:25:00,261.32,261.8,260.64,260.66,13157.0,254.2225,254.6894,253.5609,253.5804,13157.0
2022-05-23 11:30:00,260.56,260.98,260.26,260.98,4605.0,253.4831,253.8917,253.1913,253.8917,4605.0
2022-05-23 11:35:00,261.07,261.12,260.77,261.12,2810.0,253.9793,254.0279,253.6874,254.0279,2810.0
2022-05-23 11:40:00,261.04,261.11,260.9,260.9,3024.0,253.9501,254.0182,253.8139,253.8139,3024.0
2022-05-23 11:45:00,260.66,261.04,260.48,260.78,4708.0,253.5804,253.9501,253.4053,253.6971,4708.0
2022-05-23 11:50:00,260.85,260.85,260.31,260.31,2462.0,253.7652,253.7652,253.2399,253.2399,2462.0
2022-05-23 11:55:00,260.35,260.53,259.99,260.19,7303.0,253.2788,253.4539,252.9286,253.1232,7303.0
2022-05-23 12:00:00,260.27,260.48,260.14,260.28,2066.0,253.201,253.4053,253.0745,253.2107,2066.0
2022-05-23 12:05:00,260.34,260.48,260.1,260.29,4087.0,253.2691,253.4053,253.0356,253.2204,4087.0
2022-05-23 12:10:00,260.2,260.2,259.73,259.84,1849.0,253.1329,253.1329,252.6757,252.7827,1849.0
2022-05-23 12:15:00,259.74,259.84,259.27,259.44,3936.0,252.6854,252.7827,252.2282,252.3935,3936.0
2022-05-23 12:20:00,259.54,260.03,259.52,259.97,4197.0,252.4908,252.9675,252.4714,252.9091,4197.0
2022-05-23 12:25:00,260.05,260.05,259.17,259.17,4354.0,252.987,252.987,252.1309,252.1309,4354.0
2022-05-23 12:30:00,259.02,259.26,258.82,259.19,2198.0,251.9849,252.2184,251.7904,252.1503,2198.0
2022-05-23 12:35:00,259.42,259.56,259.1,259.49,5373.0,252.3741,252.5103,252.0628,252.4422,5373.0
2022-05-23 12:40:00,259.44,259.51,259.12,259.19,3006.0,252.3935,252.4616,252.0822,252.1503,3006.0
2022-05-23 12:45:00,259.35,259.43,258.63,258.63,4904.0,252.306,252.3838,251.6055,251.6055,4904.0
2022-05-23 12:50:00,258.63,259.01,258.56,259.01,7430.0,251.6055,251.9752,251.5374,251.9752,7430.0
2022-05-23 12:55:00,258.85,259.02,258.51,258.93,6116.0,251.8196,251.9849,251.4888,251.8974,6116.0
2022-05-23 13:00:00,258.89,259.31,258.8,259.04,2611.0,251.8585,252.2671,251.7709,252.0044,2611.0
2022-05-23 13:05:00,258.98,258.98,258.62,258.82,5973.0,251.946,251.946,251.5958,251.7904,5973.0
2022-05-23 13:10:00,258.8,259.04,258.6,258.62,7879.0,251.7709,252.0044,251.5764,251.5958,7879.0
2022-05-23 13:15:00,258.58,258.59,257.37,257.68,6933.0,251.5569,251.5666,250.3798,250.6813,6933.0
2022-05-23 13:20:00,257.72,258.08,257.56,258.08,3747.0,250.7203,251.0705,250.5646,251.0705,3747.0
2022-05-23 13:25:00,258.14,258.2,257.99,258.02,4174.0,251.1288,251.1872,250.9829,251.0121,4174.0
2022-05-23 13:30:00,257.99,258.79,257.89,258.67,3893.0,250.9829,251.7612,250.8856,251.6444,3893.0
2022-05-23 13:35:00,258.54,258.82,258.42,258.47,7689.0,251.518,251.7904,251.4012,251.4499,7689.0
2022-05-23 13:40:00,258.41,258.85,258.3,258.77,5326.0,251.3915,251.8196,251.2845,251.7417,5326.0
2022-05-23 13:45:00,258.68,259.13,258.68,259.04,7221.0,251.6542,252.092,251.6542,252.0044,7221.0
2022-05-23 13:50:00,259.01,259.04,258.82,258.86,5601.0,251.9752,252.0044,251.7904,251.8293,5601.0
2022-05-23 13:55:00,258.97,259.56,258.9,259.5,7748.0,251.9363,252.5103,251.8682,252.4519,7748.0
2022-05-23 14:00:00,259.56,259.85,258.99,259.26,6700.0,252.5103,252.7924,251.9558,252.2184,6700.0
2022-05-23 14:05:00,259.14,259.36,258.96,259.19,3053.0,252.1017,252.3157,251.9266,252.1503,3053.0
2022-05-23 14:10:00,259.12,259.66,259.11,259.64,5384.0,252.0822,252.6076,252.0725,252.5881,5384.0
2022-05-23 14:15:00,259.69,259.89,259.54,259.57,8452.0,252.6367,252.8313,252.4908,252.52,8452.0
2022-05-23 14:20:00,259.61,259.86,259.61,259.75,5012.0,252.5589,252.8021,252.5589,252.6951,5012.0
2022-05-23 14:25:00,259.82,259.82,259.31,259.41,5873.0,252.7632,252.7632,252.2671,252.3644,5873.0
2022-05-23 14:30:00,259.37,259.47,259.12,259.12,8914.0,252.3254,252.4227,252.0822,252.0822,8914.0
2022-05-23 14:35:00,259.08,259.34,258.96,259.26,7789.0,252.0433,252.2963,251.9266,252.2184,7789.0
2022-05-23 14:40:00,259.25,259.8,259.19,259.8,5462.0,252.2087,252.7438,252.1503,252.7438,5462.0
2022-05-23 14:45:00,259.79,259.89,259.1,259.18,6844.0,252.734,252.8313,252.0628,252.1406,6844.0
2022-05-23 14:50:00,259.19,259.45,258.74,258.83,6245.0,252.1503,252.4033,251.7125,251.8001,6245.0
2022-05-23 14:55:00,258.94,258.97,258.56,258.62,7451.0,251.9071,251.9363,251.5374,251.5958,7451.0
2022-05-23 15:00:00,258.67,259.07,258.63,258.9,5701.0,251.6444,252.0336,251.6055,251.8682,5701.0
2022-05-23 15:05:00,259.02,259.08,258.75,259.08,9993.0,251.9849,252.0433,251.7223,252.0433,9993.0
2022-05-23 15:10:00,259.15,259.19,258.42,258.6,9917.0,252.1114,252.1503,251.4012,251.5764,9917.0
2022-05-23 15:15:00,258.6,259.15,258.52,258.92,8877.0,251.5764,252.1114,251.4985,251.8877,8877.0
2022-05-23 15:20:00,259.03,259.14,258.0,258.23,18971.0,251.9947,252.1017,250.9926,251.2164,18971.0
2022-05-23 15:25:00,258.25,258.43,258.17,258.31,11312.0,251.2359,251.411,251.158,251.2942,11312.0
2022-05-23 15:30:00,258.35,258.96,258.19,258.78,13956.0,251.3331,251.9266,251.1775,251.7515,13956.0
2022-05-23 15:35:00,258.83,259.26,258.38,258.38,21267.0,251.8001,252.2184,251.3623,251.3623,21267.0
2022-05-23 15:40:00,258.4,258.59,258.05,258.12,16601.0,251.3818,251.5666,251.0413,251.1094,16601.0
2022-05-23 15:45:00,258.17,258.17,257.52,257.81,24489.0,251.158,251.158,250.5257,250.8078,24489.0
2022-05-23 15:50:00,257.92,258.68,257.85,258.19,43203.0,250.9148,251.6542,250.8467,251.1775,43203.0
2022-05-23 15:55:00,258.18,259.46,258.04,259.44,74112.0,251.1678,252.413,251.0316,252.3935,74112.0
2022-05-24 09:30:00,259.39,260.02,258.24,258.24,21358.0,252.3449,252.9578,251.2261,251.2261,21358.0
2022-05-24 09:35:00,257.67,258.25,256.45,257.01,10117.0,250.6716,251.2359,249.4847,250.0295,10117.0
2022-05-24 09:40:00,256.71,257.48,256.19,256.35,4287.0,249.7377,250.4868,249.2318,249.3875,4287.0
2022-05-24 09:45:00,256.81,257.54,256.63,257.51,6343.0,249.835,250.5451,249.6599,250.516,6343.0
2022-05-24 09:50:00,257.05,257.96,256.94,257.26,8724.0,250.0684,250.9537,249.9614,250.2727,8724.0
2022-05-24 09:55:00,257.08,257.55,256.91,257.49,3308.0,250.0976,250.5549,249.9323,250.4965,3308.0
2022-05-24 10:00:00,257.91,257.91,255.95,256.24,14722.0,250.9051,250.9051,248.9983,249.2804,14722.0
2022-05-24 10:05:00,256.07,256.28,255.08,256.28,20437.0,249.1151,249.3194,248.152,249.3194,20437.0
2022-05-24 10:10:00,256.23,256.97,255.95,256.39,9197.0,249.2707,249.9906,248.9983,249.4264,9197.0
2022-05-24 10:15:00,256.22,256.22,254.9,255.35,7323.0,249.261,249.261,247.9768,248.4146,7323.0
2022-05-24 10:20:00,255.23,256.13,255.2,255.91,3227.0,248.2979,249.1734,248.2687,248.9594,3227.0
2022-05-24 10:25:00,255.84,256.05,255.37,256.05,3692.0,248.8913,249.0956,248.4341,249.0956,3692.0
2022-05-24 10:30:00,256.05,256.05,255.52,255.72,10249.0,249.0956,249.0956,248.58,248.7746,10249.0
2022-05-24 10:35:00,255.65,255.88,255.11,255.6,4170.0,248.7065,248.9302,248.1811,248.6578,4170.0
2022-05-24 10:40:00,255.67,256.33,255.58,255.94,4637.0,248.7259,249.368,248.6384,248.9886,4637.0
2022-05-24 10:45:00,255.96,255.96,254.31,254.32,4959.0,249.0081,249.0081,247.4029,247.4126,4959.0
2022-05-24 10:50:00,254.34,255.29,254.2,255.18,7094.0,247.4321,248.3563,247.2959,248.2492,7094.0
2022-05-24 10:55:00,255.16,255.71,255.11,255.71,6426.0,248.2298,248.7648,248.1811,248.7648,6426.0
2022-05-24 11:00:00,255.51,256.29,255.5,255.91,4920.0,248.5703,249.3291,248.5605,248.9594,4920.0
2022-05-24 11:05:00,255.88,256.02,255.32,255.67,3946.0,248.9302,249.0664,248.3854,248.7259,3946.0
2022-05-24 11:10:00,255.64,256.12,255.19,255.51,19318.0,248.6967,249.1637,248.259,248.5703,19318.0
2022-05-24 11:15:00,255.29,256.03,255.0,255.04,5704.0,248.3563,249.0762,248.0741,248.113,5704.0
2022-05-24 11:20:00,254.95,255.44,254.72,255.35,6207.0,248.0255,248.5022,247.8017,248.4146,6207.0
2022-05-24 11:25:00,255.38,255.52,254.7,255.38,6529.0,248.4438,248.58,247.7823,248.4438,6529.0
2022-05-24 11:30:00,255.46,255.57,255.09,255.38,4505.0,248.5216,248.6286,248.1617,248.4438,4505.0
2022-05-24 11:35:00,255.42,255.63,255.03,255.16,3812.0,248.4827,248.687,248.1033,248.2298,3812.0
2022-05-24 11:40:00,255.38,256.41,255.25,256.41,3265.0,248.4438,249.4458,248.3173,249.4458,3265.0
2022-05-24 11:45:00,256.37,257.07,256.31,256.99,5959.0,249.4069,250.0879,249.3485,250.0101,5959.0
2022-05-24 11:50:00,256.86,256.86,256.52,256.73,3379.0,249.8836,249.8836,249.5528,249.7571,3379.0
2022-05-24 11:55:00,256.47,257.15,256.47,257.02,4317.0,249.5042,250.1657,249.5042,250.0393,4317.0
2022-05-24 12:00:00,256.81,256.81,256.24,256.76,5149.0,249.835,249.835,249.2804,249.7863,5149.0
2022-05-24 12:05:00,256.8,257.1,256.74,256.89,2514.0,249.8252,250.1171,249.7669,249.9128,2514.0
2022-05-24 12:10:00,257.03,257.32,257.03,257.16,4939.0,250.049,250.3311,250.049,250.1755,4939.0
2022-05-24 12:15:00,257.31,257.71,256.84,256.94,3174.0,250.3214,250.7105,249.8642,249.9614,3174.0
2022-05-24 12:20:00,256.86,257.07,256.64,256.98,3271.0,249.8836,250.0879,249.6696,250.0003,3271.0
2022-05-24 12:25:00,256.94,257.27,256.77,256.86,3843.0,249.9614,250.2825,249.7961,249.8836,3843.0
2022-05-24 12:30:00,256.84,257.0,256.24,256.24,9485.0,249.8642,250.0198,249.2804,249.2804,9485.0
2022-05-24 12:35:00,256.29,256.29,255.73,255.89,5904.0,249.3291,249.3291,248.7843,248.94,5904.0
2022-05-24 12:40:00,255.94,256.12,255.86,256.06,3726.0,248.9886,249.1637,248.9108,249.1053,3726.0
2022-05-24 12:45:00,255.96,256.25,255.88,256.22,6089.0,249.0081,249.2902,248.9302,249.261,6089.0
2022-05-24 12:50:00,256.25,256.26,255.98,256.06,6797.0,249.2902,249.2999,249.0275,249.1053,6797.0
2022-05-24 12:55:00,256.14,257.03,256.14,256.75,6743.0,249.1832,250.049,249.1832,249.7766,6743.0
2022-05-24 13:00:00,256.33,256.33,255.56,255.56,5221.0,249.368,249.368,248.6189,248.6189,5221.0
2022-05-24 13:05:00,255.65,256.04,255.64,255.78,4826.0,248.7065,249.0859,248.6967,248.8329,4826.0
2022-05-24 13:10:00,255.75,256.53,255.75,256.53,2811.0,248.8038,249.5626,248.8038,249.5626,2811.0
2022-05-24 13:15:00,256.59,257.03,256.45,256.77,4647.0,249.6209,250.049,249.4847,249.7961,4647.0
2022-05-24 13:20:00,256.7,256.7,256.37,256.37,13690.0,249.728,249.728,249.4069,249.4069,13690.0
2022-05-24 13:25:00,256.38,256.85,256.18,256.85,5391.0,249.4166,249.8739,249.2221,249.8739,5391.0
2022-05-24 13:30:00,256.65,256.65,255.7,256.14,3884.0,249.6793,249.6793,248.7551,249.1832,3884.0
2022-05-24 13:35:00,256.14,256.99,256.14,256.89,6162.0,249.1832,250.0101,249.1832,249.9128,6162.0
2022-05-24 13:40:00,257.03,257.59,257.03,257.22,5506.0,250.049,250.5938,250.049,250.2338,5506.0
2022-05-24 13:45:00,257.31,257.66,257.05,257.53,10386.0,250.3214,250.6619,250.0684,250.5354,10386.0
2022-05-24 13:50:00,257.31,257.51,257.24,257.24,2617.0,250.3214,250.516,250.2533,250.2533,2617.0
2022-05-24 13:55:00,257.24,257.57,257.14,257.43,4535.0,250.2533,250.5743,250.156,250.4381,4535.0
2022-05-24 14:00:00,257.45,257.52,256.69,256.72,4985.0,250.4576,250.5257,249.7182,249.7474,4985.0
2022-05-24 14:05:00,256.79,258.0,256.79,257.85,10615.0,249.8155,250.9926,249.8155,250.8467,10615.0
2022-05-24 14:10:00,257.81,258.35,257.5,257.5,8283.0,250.8078,251.3331,250.5062,250.5062,8283.0
2022-05-24 14:15:00,257.38,257.38,256.86,256.99,6034.0,250.3895,250.3895,249.8836,250.0101,6034.0
2022-05-24 14:20:00,256.89,257.53,256.71,257.51,6392.0,249.9128,250.5354,249.7377,250.516,6392.0
2022-05-24 14:25:00,257.83,257.88,257.43,257.44,4703.0,250.8273,250.8759,250.4381,250.4479,4703.0
2022-05-24 14:30:00,257.22,257.75,257.1,257.72,3969.0,250.2338,250.7494,250.1171,250.7203,3969.0
2022-05-24 14:35:00,257.71,258.0,257.67,257.93,2874.0,250.7105,250.9926,250.6716,250.9245,2874.0
2022-05-24 14:40:00,257.89,257.9,256.94,256.94,6519.0,250.8856,250.8954,249.9614,249.9614,6519.0
2022-05-24 14:45:00,256.93,257.19,256.22,256.22,10259.0,249.9517,250.2046,249.261,249.261,10259.0
2022-05-24 14:50:00,256.23,256.26,255.86,256.0,7635.0,249.2707,249.2999,248.9108,249.047,7635.0
2022-05-24 14:55:00,256.0,256.59,255.95,256.59,5309.0,249.047,249.6209,248.9983,249.6209,5309.0
2022-05-24 15:00:00,256.59,257.61,256.59,257.36,6502.0,249.6209,250.6132,249.6209,250.37,6502.0
2022-05-24 15:05:00,257.58,257.71,257.22,257.3,4561.0,250.5841,250.7105,250.2338,250.3117,4561.0
2022-05-24 15:10:00,257.31,257.71,257.22,257.22,4237.0,250.3214,250.7105,250.2338,250.2338,4237.0
2022-05-24 15:15:00,257.32,257.54,257.14,257.17,3658.0,250.3311,250.5451,250.156,250.1852,3658.0
2022-05-24 15:20:00,257.08,257.72,256.86,257.47,8767.0,250.0976,250.7203,249.8836,250.477,8767.0
2022-05-24 15:25:00,257.35,257.81,257.22,257.8,6751.0,250.3603,250.8078,250.2338,250.7981,6751.0
2022-05-24 15:30:00,257.81,258.06,257.64,258.0,8172.0,250.8078,251.051,250.6424,250.9926,8172.0
2022-05-24 15:35:00,258.1,258.9,258.1,258.7,12729.0,251.0899,251.8682,251.0899,251.6736,12729.0
2022-05-24 15:40:00,258.51,258.85,258.25,258.25,12622.0,251.4888,251.8196,251.2359,251.2359,12622.0
2022-05-24 15:45:00,258.18,258.71,258.12,258.18,12282.0,251.1678,251.6834,251.1094,251.1678,12282.0
2022-05-24 15:50:00,258.33,258.38,257.16,257.16,24252.0,251.3137,251.3623,250.1755,250.1755,24252.0
2022-05-24 15:55:00,257.06,257.77,256.96,257.76,80680.0,250.0782,250.7689,249.9809,250.7592,80680.0
2022-05-25 09:30:00,257.21,258.48,255.76,258.48,17643.0,250.2241,251.4596,248.8135,251.4596,17643.0
2022-05-25 09:35:00,258.8,259.42,257.66,258.91,15808.0,251.7709,252.3741,250.6619,251.8779,15808.0
2022-05-25 09:40:00,259.01,259.72,258.63,259.61,5785.0,251.9752,252.6659,251.6055,252.5589,5785.0
2022-05-25 09:45:00,259.77,260.25,259.07,259.21,9370.0,252.7146,253.1815,252.0336,252.1698,9370.0
2022-05-25 09:50:00,259.32,260.39,259.32,259.89,8511.0,252.2768,253.3177,252.2768,252.8313,8511.0
2022-05-25 09:55:00,260.1,260.34,259.38,259.78,5400.0,253.0356,253.2691,252.3352,252.7243,5400.0
2022-05-25 10:00:00,259.75,260.72,259.43,260.38,11572.0,252.6951,253.6388,252.3838,253.308,11572.0
2022-05-25 10:05:00,260.05,260.33,259.71,259.81,12290.0,252.987,253.2594,252.6562,252.7535,12290.0
2022-05-25 10:10:00,259.77,260.62,259.71,260.29,13371.0,252.7146,253.5415,252.6562,253.2204,13371.0
2022-05-25 10:15:00,260.41,261.19,260.29,261.18,12008.0,253.3372,254.096,253.2204,254.0863,12008.0
2022-05-25 10:20:00,261.09,261.09,260.4,260.49,5820.0,253.9987,253.9987,253.3275,253.415,5820.0
2022-05-25 10:25:00,260.66,261.01,260.52,260.92,6368.0,253.5804,253.9209,253.4442,253.8333,6368.0
2022-05-25 10:30:00,261.06,261.67,261.01,261.62,5910.0,253.9695,254.563,253.9209,254.5143,5910.0
2022-05-25 10:35:00,261.6,262.43,261.44,262.4,7477.0,254.4949,255.3023,254.3392,255.2731,7477.0
2022-05-25 10:40:00,262.43,262.88,262.37,262.8,15594.0,255.3023,255.7401,255.244,255.6623,15594.0
2022-05-25 10:45:00,262.83,263.51,262.83,263.38,11590.0,255.6915,256.353,255.6915,256.2265,11590.0
2022-05-25 10:50:00,263.51,264.06,263.51,263.81,20514.0,256.353,256.8881,256.353,256.6448,20514.0
2022-05-25 10:55:00,263.8,264.16,263.78,263.99,19089.0,256.6351,256.9853,256.6157,256.82,19089.0
2022-05-25 11:00:00,263.88,263.88,262.94,262.94,8175.0,256.7129,256.7129,255.7985,255.7985,8175.0
2022-05-25 11:05:00,262.83,263.53,262.82,263.28,6339.0,255.6915,256.3724,255.6817,256.1292,6339.0
2022-05-25 11:10:00,263.32,263.64,263.22,263.3,5826.0,256.1682,256.4795,256.0709,256.1487,5826.0
2022-05-25 11:15:00,263.33,263.6,263.27,263.47,4611.0,256.1779,256.4405,256.1195,256.3141,4611.0
2022-05-25 11:20:00,263.53,263.54,263.27,263.37,6735.0,256.3724,256.3822,256.1195,256.2168,6735.0
2022-05-25 11:25:00,263.28,263.37,263.09,263.26,9797.0,256.1292,256.2168,255.9444,256.1098,9797.0
2022-05-25 11:30:00,263.29,263.41,262.84,263.32,10510.0,256.139,256.2557,255.7012,256.1682,10510.0
2022-05-25 11:35:00,263.2,263.2,262.17,262.46,17103.0,256.0514,256.0514,255.0494,255.3315,17103.0
2022-05-25 11:40:00,262.44,263.23,262.4,263.09,9257.0,255.3121,256.0806,255.2731,255.9444,9257.0
2022-05-25 11:45:00,262.98,263.43,262.92,263.25,4025.0,255.8374,256.2752,255.779,256.1001,4025.0
2022-05-25 11:50:00,263.26,263.36,262.85,262.94,2703.0,256.1098,256.2071,255.7109,255.7985,2703.0
2022-05-25 11:55:00,262.87,263.2,262.84,262.88,4420.0,255.7304,256.0514,255.7012,255.7401,4420.0
2022-05-25 12:00:00,262.95,263.52,262.9,263.33,4096.0,255.8082,256.3627,255.7596,256.1779,4096.0
2022-05-25 12:05:00,263.3,263.53,262.87,262.88,9318.0,256.1487,256.3724,255.7304,255.7401,9318.0
2022-05-25 12:10:00,262.91,263.05,262.47,262.6,3178.0,255.7693,255.9055,255.3412,255.4677,3178.0
2022-05-25 12:15:00,262.6,262.71,262.3,262.31,4432.0,255.4677,255.5747,255.1759,255.1856,4432.0
2022-05-25 12:20:00,262.27,262.27,261.84,261.92,3405.0,255.1467,255.1467,254.7284,254.8062,3405.0
2022-05-25 12:25:00,261.52,261.77,261.44,261.76,3700.0,254.417,254.6603,254.3392,254.6505,3700.0
2022-05-25 12:30:00,261.94,262.18,261.94,261.97,3699.0,254.8256,255.0591,254.8256,254.8548,3699.0
2022-05-25 12:35:00,261.94,262.13,261.53,261.96,3966.0,254.8256,255.0105,254.4268,254.8451,3966.0
2022-05-25 12:40:00,262.03,262.06,261.72,262.03,2263.0,254.9132,254.9424,254.6116,254.9132,2263.0
2022-05-25 12:45:00,261.95,262.47,261.9,262.41,4932.0,254.8354,255.3412,254.7867,255.2829,4932.0
2022-05-25 12:50:00,262.26,262.26,261.77,261.86,5425.0,255.1369,255.1369,254.6603,254.7478,5425.0
2022-05-25 12:55:00,261.83,261.98,261.68,261.98,4421.0,254.7186,254.8645,254.5727,254.8645,4421.0
2022-05-25 13:00:00,262.01,262.01,261.32,261.32,4265.0,254.8937,254.8937,254.2225,254.2225,4265.0
2022-05-25 13:05:00,261.34,261.64,261.18,261.37,8652.0,254.2419,254.5338,254.0863,254.2711,8652.0
2022-05-25 13:10:00,261.4,261.4,260.89,261.19,4734.0,254.3003,254.3003,253.8042,254.096,4734.0
2022-05-25 13:15:00,261.22,261.4,260.86,260.86,6340.0,254.1252,254.3003,253.775,253.775,6340.0
2022-05-25 13:20:00,260.64,260.88,260.58,260.86,6860.0,253.5609,253.7944,253.5026,253.775,6860.0
2022-05-25 13:25:00,260.84,261.31,260.7,261.25,4698.0,253.7555,254.2127,253.6193,254.1544,4698.0
2022-05-25 13:30:00,261.29,261.59,261.14,261.27,7328.0,254.1933,254.4851,254.0474,254.1738,7328.0
2022-05-25 13:35:00,261.22,261.83,261.17,261.57,5819.0,254.1252,254.7186,254.0765,254.4657,5819.0
2022-05-25 13:40:00,261.73,261.78,261.25,261.75,6973.0,254.6213,254.67,254.1544,254.6408,6973.0
2022-05-25 13:45:00,261.8,262.06,261.42,261.7,9471.0,254.6894,254.9424,254.3198,254.5922,9471.0
2022-05-25 13:50:00,261.7,261.8,260.76,261.12,7991.0,254.5922,254.6894,253.6777,254.0279,7991.0
2022-05-25 13:55:00,261.1,261.11,260.84,260.99,7159.0,254.0084,254.0182,253.7555,253.9014,7159.0
2022-05-25 14:00:00,260.99,262.97,260.87,262.6,13931.0,253.9014,255.8277,253.7847,255.4677,13931.0
2022-05-25 14:05:00,262.62,262.7,260.58,261.52,9878.0,255.4872,255.565,253.5026,254.417,9878.0
2022-05-25 14:10:00,262.16,262.16,261.36,261.81,10365.0,255.0397,255.0397,254.2614,254.6992,10365.0
2022-05-25 14:15:00,261.93,262.83,261.6,262.1,9146.0,254.8159,255.6915,254.4949,254.9813,9146.0
2022-05-25 14:20:00,261.96,262.77,261.93,262.49,11051.0,254.8451,255.6331,254.8159,255.3607,11051.0
2022-05-25 14:25:00,262.42,263.12,262.36,262.9,10109.0,255.2926,255.9736,255.2342,255.7596,10109.0
2022-05-25 14:30:00,263.05,263.3,262.58,262.91,6606.0,255.9055,256.1487,255.4483,255.7693,6606.0
2022-05-25 14:35:00,262.9,263.16,262.44,262.51,7893.0,255.7596,256.0125,255.3121,255.3802,7893.0
2022-05-25 14:40:00,262.59,263.34,262.43,262.85,7144.0,255.458,256.1876,255.3023,255.7109,7144.0
2022-05-25 14:45:00,262.74,263.22,262.33,262.4,10890.0,255.6039,256.0709,255.205,255.2731,10890.0
2022-05-25 14:50:00,262.54,263.29,262.44,263.11,8410.0,255.4093,256.139,255.3121,255.9639,8410.0
2022-05-25 14:55:00,263.35,263.78,263.31,263.67,6906.0,256.1973,256.6157,256.1584,256.5086,6906.0
2022-05-25 15:00:00,263.63,264.88,263.48,264.66,10294.0,256.4697,257.6858,256.3238,257.4718,10294.0
2022-05-25 15:05:00,264.63,265.0,264.38,264.83,9096.0,257.4426,257.8025,257.1994,257.6371,9096.0
2022-05-25 15:10:00,264.83,265.15,264.77,265.06,6742.0,257.6371,257.9485,257.5788,257.8609,6742.0
2022-05-25 15:15:00,265.16,265.27,264.84,265.11,8825.0,257.9582,258.0652,257.6469,257.9095,8825.0
2022-05-25 15:20:00,265.13,265.15,264.8,265.05,8852.0,257.929,257.9485,257.608,257.8512,8852.0
2022-05-25 15:25:00,265.04,265.46,264.98,265.13,10151.0,257.8414,258.25,257.7831,257.929,10151.0
2022-05-25 15:30:00,265.13,265.46,265.11,265.19,13142.0,257.929,258.25,257.9095,257.9874,13142.0
2022-05-25 15:35:00,265.16,265.25,264.7,265.18,20674.0,257.9582,258.0457,257.5107,257.9776,20674.0
2022-05-25 15:40:00,265.13,265.23,264.69,265.18,10709.0,257.929,258.0263,257.5009,257.9776,10709.0
2022-05-25 15:45:00,265.14,265.32,264.95,265.06,19908.0,257.9387,258.1138,257.7539,257.8609,19908.0
2022-05-25 15:50:00,265.08,265.08,264.3,265.0,39060.0,257.8804,257.8804,257.1215,257.8025,39060.0
2022-05-25 15:55:00,264.97,265.37,264.79,265.28,108696.0,257.7733,258.1625,257.5982,258.0749,108696.0
2022-05-26 09:30:00,270.27,271.72,266.4,270.86,32895.0,262.9294,264.34,259.1645,263.5034,32895.0
2022-05-26 09:35:00,271.65,272.32,270.51,270.7,18792.0,264.2719,264.9237,263.1629,263.3477,18792.0
2022-05-26 09:40:00,270.55,272.08,270.28,271.74,11220.0,263.2018,264.6902,262.9391,264.3595,11220.0
2022-05-26 09:45:00,271.32,272.57,271.06,271.75,11764.0,263.9509,265.1669,263.6979,264.3692,11764.0
2022-05-26 09:50:00,271.72,274.27,271.71,274.27,26062.0,264.34,266.8207,264.3303,266.8207,26062.0
2022-05-26 09:55:00,274.26,274.26,273.36,273.37,9576.0,266.811,266.811,265.9355,265.9452,9576.0
2022-05-26 10:00:00,273.26,273.9,273.05,273.59,11701.0,265.8382,266.4608,265.6339,266.1592,11701.0
2022-05-26 10:05:00,273.54,274.22,273.31,273.96,17727.0,266.1106,266.7721,265.8868,266.5192,17727.0
2022-05-26 10:10:00,273.93,273.93,273.52,273.75,9119.0,266.49,266.49,266.0911,266.3149,9119.0
2022-05-26 10:15:00,273.69,274.08,273.66,273.93,13793.0,266.2565,266.6359,266.2273,266.49,13793.0
2022-05-26 10:20:00,273.86,274.05,273.58,273.8,5725.0,266.4219,266.6067,266.1495,266.3635,5725.0
2022-05-26 10:25:00,273.75,273.89,273.05,273.07,15796.0,266.3149,266.4511,265.6339,265.6533,15796.0
2022-05-26 10:30:00,273.2,273.64,272.67,273.15,14914.0,265.7798,266.2079,265.2642,265.7312,14914.0
2022-05-26 10:35:00,273.14,273.14,271.95,272.22,7078.0,265.7214,265.7214,264.5638,264.8264,7078.0
2022-05-26 10:40:00,272.19,272.2,271.04,271.09,6990.0,264.7972,264.807,263.6785,263.7271,6990.0
2022-05-26 10:45:00,271.18,271.28,270.74,270.89,8697.0,263.8147,263.912,263.3866,263.5326,8697.0
2022-05-26 10:50:00,270.94,271.56,270.83,271.56,4018.0,263.5812,264.1844,263.4742,264.1844,4018.0
2022-05-26 10:55:00,271.64,272.13,271.45,272.13,7240.0,264.2622,264.7389,264.0773,264.7389,7240.0
2022-05-26 11:00:00,271.98,271.98,271.58,271.74,5299.0,264.5929,264.5929,264.2038,264.3595,5299.0
2022-05-26 11:05:00,271.8,271.88,271.47,271.72,11183.0,264.4178,264.4957,264.0968,264.34,11183.0
2022-05-26 11:10:00,271.79,272.21,271.78,272.0,6388.0,264.4081,264.8167,264.3984,264.6124,6388.0
2022-05-26 11:15:00,272.13,272.58,271.87,271.95,8752.0,264.7389,265.1766,264.4859,264.5638,8752.0
2022-05-26 11:20:00,271.81,271.92,271.57,271.76,6374.0,264.4276,264.5346,264.1941,264.3789,6374.0
2022-05-26 11:25:00,271.78,271.91,271.2,271.38,6905.0,264.3984,264.5248,263.8341,264.0092,6905.0
2022-05-26 11:30:00,271.38,271.58,271.14,271.37,7202.0,264.0092,264.2038,263.7758,263.9995,7202.0
2022-05-26 11:35:00,271.37,272.23,271.37,272.23,6256.0,263.9995,264.8362,263.9995,264.8362,6256.0
2022-05-26 11:40:00,272.15,272.38,272.14,272.2,4561.0,264.7583,264.9821,264.7486,264.807,4561.0
2022-05-26 11:45:00,272.25,272.25,271.81,271.99,9792.0,264.8556,264.8556,264.4276,264.6027,9792.0
2022-05-26 11:50:00,271.94,271.99,271.28,271.41,8369.0,264.554,264.6027,263.912,264.0384,8369.0
2022-05-26 11:55:00,271.49,272.09,271.49,271.97,5012.0,264.1163,264.7,264.1163,264.5832,5012.0
2022-05-26 12:00:00,272.11,272.66,272.1,272.59,3773.0,264.7194,265.2545,264.7097,265.1864,3773.0
2022-05-26 12:05:00,272.58,272.66,272.42,272.66,4462.0,265.1766,265.2545,265.021,265.2545,4462.0
2022-05-26 12:10:00,272.63,273.2,272.61,273.2,7469.0,265.2253,265.7798,265.2058,265.7798,7469.0
2022-05-26 12:15:00,273.18,273.34,273.05,273.34,4601.0,265.7604,265.916,265.6339,265.916,4601.0
2022-05-26 12:20:00,273.34,273.39,273.22,273.22,2161.0,265.916,265.9646,265.7993,265.7993,2161.0
2022-05-26 12:25:00,273.29,273.96,273.02,273.96,16865.0,265.8674,266.5192,265.6047,266.5192,16865.0
2022-05-26 12:30:00,273.9,274.03,273.67,273.79,8506.0,266.4608,266.5873,266.237,266.3538,8506.0
2022-05-26 12:35:00,273.84,273.86,273.64,273.73,3604.0,266.4024,266.4219,266.2079,266.2954,3604.0
2022-05-26 12:40:00,273.86,274.09,273.54,273.55,8507.0,266.4219,266.6456,266.1106,266.1203,8507.0
2022-05-26 12:45:00,273.62,273.66,272.67,272.93,11745.0,266.1884,266.2273,265.2642,265.5171,11745.0
2022-05-26 12:50:00,272.83,272.97,272.57,272.97,4568.0,265.4199,265.5561,265.1669,265.5561,4568.0
2022-05-26 12:55:00,273.08,273.52,273.08,273.52,3737.0,265.6631,266.0911,265.6631,266.0911,3737.0
2022-05-26 13:00:00,273.57,273.63,273.42,273.57,3333.0,266.1398,266.1981,265.9938,266.1398,3333.0
2022-05-26 13:05:00,273.52,273.52,272.86,273.32,5699.0,266.0911,266.0911,265.449,265.8966,5699.0
2022-05-26 13:10:00,273.35,273.52,273.05,273.31,3191.0,265.9257,266.0911,265.6339,265.8868,3191.0
2022-05-26 13:15:00,273.26,273.35,273.0,273.03,3850.0,265.8382,265.9257,265.5852,265.6144,3850.0
2022-05-26 13:20:00,273.09,273.09,272.49,272.59,3704.0,265.6728,265.6728,265.0891,265.1864,3704.0
2022-05-26 13:25:00,272.53,272.67,272.41,272.47,4947.0,265.128,265.2642,265.0113,265.0696,4947.0
2022-05-26 13:30:00,272.6,272.83,272.46,272.83,2513.0,265.1961,265.4199,265.0599,265.4199,2513.0
2022-05-26 13:35:00,272.95,273.02,272.86,272.95,3129.0,265.5366,265.6047,265.449,265.5366,3129.0
2022-05-26 13:40:00,272.97,273.68,272.97,273.67,5737.0,265.5561,266.2468,265.5561,266.237,5737.0
2022-05-26 13:45:00,273.54,273.54,272.67,272.83,5903.0,266.1106,266.1106,265.2642,265.4199,5903.0
2022-05-26 13:50:00,272.88,272.91,272.66,272.79,4704.0,265.4685,265.4977,265.2545,265.3809,4704.0
2022-05-26 13:55:00,272.72,273.12,272.35,273.12,6249.0,265.3128,265.702,264.9529,265.702,6249.0
2022-05-26 14:00:00,273.16,273.28,272.72,272.74,4855.0,265.7409,265.8576,265.3128,265.3323,4855.0
2022-05-26 14:05:00,272.75,272.95,272.22,272.95,6344.0,265.342,265.5366,264.8264,265.5366,6344.0
2022-05-26 14:10:00,272.86,272.86,272.6,272.81,4273.0,265.449,265.449,265.1961,265.4004,4273.0
2022-05-26 14:15:00,272.73,272.91,272.35,272.36,3432.0,265.3226,265.4977,264.9529,264.9626,3432.0
2022-05-26 14:20:00,272.37,272.56,272.3,272.42,6510.0,264.9724,265.1572,264.9043,265.021,6510.0
2022-05-26 14:25:00,272.33,272.33,271.89,271.92,5754.0,264.9334,264.9334,264.5054,264.5346,5754.0
2022-05-26 14:30:00,272.02,272.05,271.6,271.61,2824.0,264.6319,264.661,264.2233,264.233,2824.0
2022-05-26 14:35:00,271.55,271.82,271.16,271.81,6464.0,264.1746,264.4373,263.7952,264.4276,6464.0
2022-05-26 14:40:00,271.75,272.09,271.68,272.0,3856.0,264.3692,264.7,264.3011,264.6124,3856.0
2022-05-26 14:45:00,272.01,272.3,272.0,272.3,4746.0,264.6221,264.9043,264.6124,264.9043,4746.0
2022-05-26 14:50:00,272.27,272.41,272.15,272.17,4117.0,264.8751,265.0113,264.7583,264.7778,4117.0
2022-05-26 14:55:00,272.12,272.15,271.87,271.88,3865.0,264.7291,264.7583,264.4859,264.4957,3865.0
2022-05-26 15:00:00,271.81,271.89,271.46,271.57,5567.0,264.4276,264.5054,264.0871,264.1941,5567.0
2022-05-26 15:05:00,271.59,272.25,271.59,272.22,3875.0,264.2135,264.8556,264.2135,264.8264,3875.0
2022-05-26 15:10:00,272.19,272.19,271.68,271.77,6102.0,264.7972,264.7972,264.3011,264.3886,6102.0
2022-05-26 15:15:00,271.77,271.88,271.41,271.88,6829.0,264.3886,264.4957,264.0384,264.4957,6829.0
2022-05-26 15:20:00,271.93,271.93,271.47,271.56,4714.0,264.5443,264.5443,264.0968,264.1844,4714.0
2022-05-26 15:25:00,271.57,272.13,271.45,271.98,7516.0,264.1941,264.7389,264.0773,264.5929,7516.0
2022-05-26 15:30:00,271.95,272.22,271.82,272.07,9520.0,264.5638,264.8264,264.4373,264.6805,9520.0
2022-05-26 15:35:00,272.17,272.74,272.07,272.68,16143.0,264.7778,265.3323,264.6805,265.2739,16143.0
2022-05-26 15:40:00,272.67,272.94,272.58,272.85,13163.0,265.2642,265.5269,265.1766,265.4393,13163.0
2022-05-26 15:45:00,272.88,273.1,272.49,273.09,22511.0,265.4685,265.6825,265.0891,265.6728,22511.0
2022-05-26 15:50:00,273.16,273.38,272.26,272.32,34147.0,265.7409,265.9549,264.8653,264.9237,34147.0
2022-05-26 15:55:00,272.29,272.37,271.76,272.21,62239.0,264.8945,264.9724,264.3789,264.8167,62239.0
2022-05-27 09:30:00,274.1,276.16,273.73,275.1,24937.0,266.6554,268.6594,266.2954,267.6282,24937.0
2022-05-27 09:35:00,274.73,275.11,274.33,274.52,19671.0,267.2683,267.6379,266.8791,267.064,19671.0
2022-05-27 09:40:00,274.82,276.2,274.82,275.42,9674.0,267.3558,268.6983,267.3558,267.9395,9674.0
2022-05-27 09:45:00,275.42,276.08,275.41,275.71,11919.0,267.9395,268.5816,267.9298,268.2216,11919.0
2022-05-27 09:50:00,275.18,275.27,274.42,274.49,12501.0,267.706,267.7936,266.9667,267.0348,12501.0
2022-05-27 09:55:00,274.51,274.72,273.03,273.21,8586.0,267.0542,267.2585,265.6144,265.7895,8586.0
2022-05-27 10:00:00,273.23,274.06,272.97,273.99,9933.0,265.809,266.6165,265.5561,266.5484,9933.0
2022-05-27 10:05:00,273.97,274.58,273.46,274.39,38233.0,266.5289,267.1223,266.0327,266.9375,38233.0
2022-05-27 10:10:00,274.3,274.6,273.74,274.17,16303.0,266.8499,267.1418,266.3051,266.7235,16303.0
2022-05-27 10:15:00,274.04,274.36,273.79,274.28,9593.0,266.597,266.9083,266.3538,266.8305,9593.0
2022-05-27 10:20:00,274.31,274.43,273.9,274.23,5706.0,266.8597,266.9764,266.4608,266.7818,5706.0
2022-05-27 10:25:00,274.25,274.42,273.7,274.33,8052.0,266.8013,266.9667,266.2662,266.8791,8052.0
2022-05-27 10:30:00,274.43,274.43,274.07,274.2,5765.0,266.9764,266.9764,266.6262,266.7526,5765.0
2022-05-27 10:35:00,274.24,274.36,273.79,273.82,5975.0,266.7916,266.9083,266.3538,266.383,5975.0
2022-05-27 10:40:00,273.82,273.91,273.23,273.77,10889.0,266.383,266.4705,265.809,266.3343,10889.0
2022-05-27 10:45:00,273.72,273.87,273.26,273.8,11343.0,266.2857,266.4316,265.8382,266.3635,11343.0
2022-05-27 10:50:00,273.86,273.86,273.5,273.81,4621.0,266.4219,266.4219,266.0717,266.3732,4621.0
2022-05-27 10:55:00,273.93,273.93,273.32,273.62,2447.0,266.49,266.49,265.8966,266.1884,2447.0
2022-05-27 11:00:00,273.62,274.34,273.62,274.34,4899.0,266.1884,266.8888,266.1884,266.8888,4899.0
2022-05-27 11:05:00,274.14,274.72,274.01,274.72,8995.0,266.6943,267.2585,266.5678,267.2585,8995.0
2022-05-27 11:10:00,274.66,275.13,274.65,275.13,6400.0,267.2002,267.6574,267.1904,267.6574,6400.0
2022-05-27 11:15:00,275.2,275.81,275.2,275.33,5349.0,267.7255,268.3189,267.7255,267.852,5349.0
2022-05-27 11:20:00,275.19,275.7,275.18,275.6,7050.0,267.7158,268.2119,267.706,268.1146,7050.0
2022-05-27 11:25:00,275.69,275.7,275.04,275.04,6231.0,268.2022,268.2119,267.5698,267.5698,6231.0
2022-05-27 11:30:00,275.13,275.24,274.77,275.18,5318.0,267.6574,267.7644,267.3072,267.706,5318.0
2022-05-27 11:35:00,274.95,275.16,274.49,274.73,3804.0,267.4823,267.6866,267.0348,267.2683,3804.0
2022-05-27 11:40:00,274.73,275.23,274.58,274.89,4360.0,267.2683,267.7547,267.1223,267.4239,4360.0
2022-05-27 11:45:00,274.95,275.11,274.72,274.81,6711.0,267.4823,267.6379,267.2585,267.3461,6711.0
2022-05-27 11:50:00,274.93,275.01,274.65,274.69,4722.0,267.4628,267.5406,267.1904,267.2293,4722.0
2022-05-27 11:55:00,274.68,274.72,274.12,274.22,2618.0,267.2196,267.2585,266.6748,266.7721,2618.0
2022-05-27 12:00:00,274.09,274.68,274.09,274.51,3586.0,266.6456,267.2196,266.6456,267.0542,3586.0
2022-05-27 12:05:00,274.59,274.59,273.98,274.24,4402.0,267.1321,267.1321,266.5386,266.7916,4402.0
2022-05-27 12:10:00,274.33,274.57,274.33,274.56,2629.0,266.8791,267.1126,266.8791,267.1029,2629.0
2022-05-27 12:15:00,274.64,274.67,274.13,274.26,3300.0,267.1807,267.2099,266.6846,266.811,3300.0
2022-05-27 12:20:00,274.3,274.75,274.22,274.35,6175.0,266.8499,267.2877,266.7721,266.8986,6175.0
2022-05-27 12:25:00,274.35,274.45,274.11,274.24,9464.0,266.8986,266.9959,266.6651,266.7916,9464.0
2022-05-27 12:30:00,274.29,274.29,273.88,273.88,6880.0,266.8402,266.8402,266.4413,266.4413,6880.0
2022-05-27 12:35:00,273.81,273.97,273.75,273.76,5167.0,266.3732,266.5289,266.3149,266.3246,5167.0
2022-05-27 12:40:00,273.7,273.73,273.29,273.62,4262.0,266.2662,266.2954,265.8674,266.1884,4262.0
2022-05-27 12:45:00,273.38,273.61,272.94,272.94,5224.0,265.9549,266.1787,265.5269,265.5269,5224.0
2022-05-27 12:50:00,272.98,273.47,272.91,273.37,4757.0,265.5658,266.0425,265.4977,265.9452,4757.0
2022-05-27 12:55:00,273.47,273.58,273.3,273.32,3600.0,266.0425,266.1495,265.8771,265.8966,3600.0
2022-05-27 13:00:00,273.46,273.69,273.38,273.69,1962.0,266.0327,266.2565,265.9549,266.2565,1962.0
2022-05-27 13:05:00,273.64,273.91,273.57,273.85,3997.0,266.2079,266.4705,266.1398,266.4122,3997.0
2022-05-27 13:10:00,273.71,273.84,273.34,273.45,8777.0,266.276,266.4024,265.916,266.023,8777.0
2022-05-27 13:15:00,273.47,273.5,273.19,273.49,6505.0,266.0425,266.0717,265.7701,266.0619,6505.0
2022-05-27 13:20:00,273.62,273.76,273.28,273.3,5112.0,266.1884,266.3246,265.8576,265.8771,5112.0
2022-05-27 13:25:00,273.24,273.61,273.23,273.6,4155.0,265.8187,266.1787,265.809,266.1689,4155.0
2022-05-27 13:30:00,273.73,273.86,273.66,273.67,4207.0,266.2954,266.4219,266.2273,266.237,4207.0
2022-05-27 13:35:00,273.61,273.64,273.52,273.54,4016.0,266.1787,266.2079,266.0911,266.1106,4016.0
2022-05-27 13:40:00,273.56,273.66,273.5,273.51,3822.0,266.13,266.2273,266.0717,266.0814,3822.0
2022-05-27 13:45:00,273.62,273.7,273.46,273.6,5101.0,266.1884,266.2662,266.0327,266.1689,5101.0
2022-05-27 13:50:00,273.66,273.66,273.21,273.32,4756.0,266.2273,266.2273,265.7895,265.8966,4756.0
2022-05-27 13:55:00,273.41,273.42,273.0,273.0,6926.0,265.9841,265.9938,265.5852,265.5852,6926.0
2022-05-27 14:00:00,272.97,272.97,272.5,272.68,7623.0,265.5561,265.5561,265.0988,265.2739,7623.0
2022-05-27 14:05:00,272.56,272.92,272.56,272.86,3940.0,265.1572,265.5074,265.1572,265.449,3940.0
2022-05-27 14:10:00,272.86,272.91,272.75,272.76,1980.0,265.449,265.4977,265.342,265.3518,1980.0
2022-05-27 14:15:00,272.73,273.04,272.73,272.98,7921.0,265.3226,265.6242,265.3226,265.5658,7921.0
2022-05-27 14:20:00,272.9,273.33,272.76,273.33,7834.0,265.488,265.9063,265.3518,265.9063,7834.0
2022-05-27 14:25:00,273.44,273.44,273.13,273.18,2629.0,266.0133,266.0133,265.7117,265.7604,2629.0
2022-05-27 14:30:00,273.26,273.51,273.21,273.4,3816.0,265.8382,266.0814,265.7895,265.9744,3816.0
2022-05-27 14:35:00,273.4,273.4,273.11,273.24,8720.0,265.9744,265.9744,265.6923,265.8187,8720.0
2022-05-27 14:40:00,273.19,273.45,273.15,273.4,4327.0,265.7701,266.023,265.7312,265.9744,4327.0
2022-05-27 14:45:00,273.41,273.5,273.18,273.23,4604.0,265.9841,266.0717,265.7604,265.809,4604.0
2022-05-27 14:50:00,273.32,273.64,273.25,273.63,5356.0,265.8966,266.2079,265.8285,266.1981,5356.0
2022-05-27 14:55:00,273.66,273.73,273.55,273.61,3500.0,266.2273,266.2954,266.1203,266.1787,3500.0
2022-05-27 15:00:00,273.64,274.1,273.5,274.1,6359.0,266.2079,266.6554,266.0717,266.6554,6359.0
2022-05-27 15:05:00,274.11,274.84,274.02,274.56,7772.0,266.6651,267.3753,266.5775,267.1029,7772.0
2022-05-27 15:10:00,274.49,274.49,274.34,274.38,5253.0,267.0348,267.0348,266.8888,266.9278,5253.0
2022-05-27 15:15:00,274.36,274.64,274.22,274.64,6074.0,266.9083,267.1807,266.7721,267.1807,6074.0
2022-05-27 15:20:00,274.63,274.68,274.43,274.62,7930.0,267.171,267.2196,266.9764,267.1612,7930.0
2022-05-27 15:25:00,274.7,274.87,274.7,274.84,6632.0,267.2391,267.4045,267.2391,267.3753,6632.0
2022-05-27 15:30:00,274.8,275.28,274.76,275.21,12832.0,267.3364,267.8033,267.2974,267.7352,12832.0
2022-05-27 15:35:00,275.21,275.24,274.85,275.04,16725.0,267.7352,267.7644,267.385,267.5698,16725.0
2022-05-27 15:40:00,275.01,275.61,274.94,275.61,10301.0,267.5406,268.1244,267.4726,268.1244,10301.0
2022-05-27 15:45:00,275.61,275.72,275.03,275.16,23360.0,268.1244,268.2314,267.5601,267.6866,23360.0
2022-05-27 15:50:00,275.18,275.41,274.76,275.28,19899.0,267.706,267.9298,267.2974,267.8033,19899.0
2022-05-27 15:55:00,275.39,276.38,275.34,276.36,81410.0,267.9103,268.8734,267.8617,268.854,81410.0
2022-05-31 09:30:00,272.71,272.71,269.28,269.28,42411.0,265.3031,265.3031,261.9663,261.9663,42411.0
2022-05-31 09:35:00,269.4,269.48,267.04,267.44,23910.0,262.083,262.1608,259.7871,260.1763,23910.0
2022-05-31 09:40:00,267.01,267.01,265.0,266.81,22087.0,259.7579,259.7579,257.8025,259.5634,22087.0
2022-05-31 09:45:00,267.02,267.48,266.27,266.27,13867.0,259.7677,260.2152,259.038,259.038,13867.0
2022-05-31 09:50:00,266.25,267.42,266.24,266.95,19284.0,259.0186,260.1568,259.0088,259.6996,19284.0
2022-05-31 09:55:00,266.75,267.53,266.55,266.94,12938.0,259.505,260.2638,259.3104,259.6898,12938.0
2022-05-31 10:00:00,266.9,267.12,266.37,266.44,7726.0,259.6509,259.8649,259.1353,259.2034,7726.0
2022-05-31 10:05:00,266.46,266.82,265.9,266.82,14792.0,259.2229,259.5731,258.6781,259.5731,14792.0
2022-05-31 10:10:00,266.56,267.72,266.4,267.72,6465.0,259.3202,260.4486,259.1645,260.4486,6465.0
2022-05-31 10:15:00,267.6,268.1,267.47,267.97,8241.0,260.3319,260.8183,260.2054,260.6919,8241.0
2022-05-31 10:20:00,268.0,268.17,267.58,267.58,9683.0,260.721,260.8864,260.3125,260.3125,9683.0
2022-05-31 10:25:00,267.35,267.78,267.2,267.63,9514.0,260.0887,260.507,259.9428,260.3611,9514.0
2022-05-31 10:30:00,267.69,268.09,267.69,268.0,9403.0,260.4195,260.8086,260.4195,260.721,9403.0
2022-05-31 10:35:00,268.0,268.18,267.8,267.92,15493.0,260.721,260.8962,260.5265,260.6432,15493.0
2022-05-31 10:40:00,267.98,268.44,267.87,268.2,21152.0,260.7016,261.1491,260.5946,260.9156,21152.0
2022-05-31 10:45:00,268.23,268.42,267.8,268.15,12442.0,260.9448,261.1296,260.5265,260.867,12442.0
2022-05-31 10:50:00,268.09,269.45,268.07,268.94,9732.0,260.8086,262.1317,260.7891,261.6355,9732.0
2022-05-31 10:55:00,268.89,269.21,268.57,268.59,16384.0,261.5869,261.8982,261.2756,261.295,16384.0
2022-05-31 11:00:00,268.46,269.1,268.41,268.85,17827.0,261.1685,261.7912,261.1199,261.548,17827.0
2022-05-31 11:05:00,268.95,269.0,267.02,267.17,12848.0,261.6452,261.6939,259.7677,259.9136,12848.0
2022-05-31 11:10:00,267.1,267.21,266.54,266.57,5498.0,259.8455,259.9525,259.3007,259.3299,5498.0
2022-05-31 11:15:00,266.5,267.05,266.43,266.99,4086.0,259.2618,259.7968,259.1937,259.7385,4086.0
2022-05-31 11:20:00,266.79,267.21,266.62,266.77,5121.0,259.5439,259.9525,259.3785,259.5245,5121.0
2022-05-31 11:25:00,266.81,267.34,266.81,267.06,8672.0,259.5634,260.079,259.5634,259.8066,8672.0
2022-05-31 11:30:00,267.07,267.74,267.07,267.48,4751.0,259.8163,260.4681,259.8163,260.2152,4751.0
2022-05-31 11:35:00,267.35,268.32,267.32,268.2,5458.0,260.0887,261.0324,260.0595,260.9156,5458.0
2022-05-31 11:40:00,268.25,268.6,267.91,268.6,3750.0,260.9643,261.3047,260.6335,261.3047,3750.0
2022-05-31 11:45:00,268.59,269.06,268.59,268.88,7097.0,261.295,261.7523,261.295,261.5771,7097.0
2022-05-31 11:50:00,268.84,270.03,268.64,269.99,9034.0,261.5382,262.6959,261.3437,262.657,9034.0
2022-05-31 11:55:00,269.88,270.12,269.69,269.83,4750.0,262.55,262.7835,262.3651,262.5013,4750.0
2022-05-31 12:00:00,269.88,270.47,269.75,270.24,8301.0,262.55,263.124,262.4235,262.9002,8301.0
2022-05-31 12:05:00,270.21,270.21,269.97,269.97,3379.0,262.871,262.871,262.6375,262.6375,3379.0
2022-05-31 12:10:00,269.93,270.06,269.85,269.86,4884.0,262.5986,262.7251,262.5208,262.5305,4884.0
2022-05-31 12:15:00,269.8,269.87,268.93,269.41,8765.0,262.4722,262.5403,261.6258,262.0927,8765.0
2022-05-31 12:20:00,269.35,269.4,268.68,269.0,2945.0,262.0344,262.083,261.3826,261.6939,2945.0
2022-05-31 12:25:00,268.9,268.97,268.73,268.94,3435.0,261.5966,261.6647,261.4312,261.6355,3435.0
2022-05-31 12:30:00,268.86,269.28,268.52,269.16,14499.0,261.5577,261.9663,261.2269,261.8495,14499.0
2022-05-31 12:35:00,269.2,269.48,269.0,269.19,8861.0,261.8885,262.1608,261.6939,261.8787,8861.0
2022-05-31 12:40:00,269.2,269.2,268.81,268.81,9737.0,261.8885,261.8885,261.509,261.509,9737.0
2022-05-31 12:45:00,268.79,268.79,267.77,268.16,17118.0,261.4896,261.4896,260.4973,260.8767,17118.0
2022-05-31 12:50:00,268.38,269.2,268.38,269.02,7719.0,261.0907,261.8885,261.0907,261.7133,7719.0
2022-05-31 12:55:00,269.15,269.19,268.75,268.85,8497.0,261.8398,261.8787,261.4507,261.548,8497.0
2022-05-31 13:00:00,268.76,268.95,268.49,268.7,4163.0,261.4604,261.6452,261.1977,261.402,4163.0
2022-05-31 13:05:00,268.86,269.4,268.86,269.36,4115.0,261.5577,262.083,261.5577,262.0441,4115.0
2022-05-31 13:10:00,269.27,269.5,269.12,269.19,4414.0,261.9565,262.1803,261.8106,261.8787,4414.0
2022-05-31 13:15:00,269.13,269.17,268.43,268.43,3376.0,261.8204,261.8593,261.1394,261.1394,3376.0
2022-05-31 13:20:00,268.33,268.34,267.8,267.8,4302.0,261.0421,261.0518,260.5265,260.5265,4302.0
2022-05-31 13:25:00,267.9,268.09,267.48,267.88,3871.0,260.6238,260.8086,260.2152,260.6043,3871.0
2022-05-31 13:30:00,267.91,269.02,267.85,269.02,5754.0,260.6335,261.7133,260.5751,261.7133,5754.0
2022-05-31 13:35:00,268.88,269.18,268.72,268.73,4756.0,261.5771,261.869,261.4215,261.4312,4756.0
2022-05-31 13:40:00,268.81,269.5,268.81,269.5,4455.0,261.509,262.1803,261.509,262.1803,4455.0
2022-05-31 13:45:00,269.5,269.59,269.07,269.16,5234.0,262.1803,262.2679,261.762,261.8495,5234.0
2022-05-31 13:50:00,269.04,269.94,269.03,269.92,5268.0,261.7328,262.6084,261.7231,262.5889,5268.0
2022-05-31 13:55:00,269.9,270.68,269.9,270.67,7934.0,262.5694,263.3283,262.5694,263.3185,7934.0
2022-05-31 14:00:00,270.49,270.49,269.91,270.13,13006.0,263.1434,263.1434,262.5792,262.7932,13006.0
2022-05-31 14:05:00,270.09,270.11,269.56,269.78,9355.0,262.7543,262.7737,262.2387,262.4527,9355.0
2022-05-31 14:10:00,269.77,270.01,269.64,269.87,9666.0,262.443,262.6765,262.3165,262.5403,9666.0
2022-05-31 14:15:00,269.71,269.8,269.38,269.56,5191.0,262.3846,262.4722,262.0636,262.2387,5191.0
2022-05-31 14:20:00,269.58,269.64,269.09,269.24,9556.0,262.2581,262.3165,261.7814,261.9274,9556.0
2022-05-31 14:25:00,269.13,269.13,268.57,268.97,12223.0,261.8204,261.8204,261.2756,261.6647,12223.0
2022-05-31 14:30:00,269.0,269.12,268.76,268.88,8977.0,261.6939,261.8106,261.4604,261.5771,8977.0
2022-05-31 14:35:00,268.83,269.03,268.78,268.99,4156.0,261.5285,261.7231,261.4799,261.6842,4156.0
2022-05-31 14:40:00,268.9,268.94,268.16,268.16,8772.0,261.5966,261.6355,260.8767,260.8767,8772.0
2022-05-31 14:45:00,268.18,268.18,267.75,267.96,10418.0,260.8962,260.8962,260.4778,260.6821,10418.0
2022-05-31 14:50:00,268.05,268.32,267.53,267.53,10525.0,260.7697,261.0324,260.2638,260.2638,10525.0
2022-05-31 14:55:00,267.5,267.7,267.34,267.43,14954.0,260.2346,260.4292,260.079,260.1665,14954.0
2022-05-31 15:00:00,267.38,267.61,266.83,267.17,13437.0,260.1179,260.3416,259.5828,259.9136,13437.0
2022-05-31 15:05:00,267.26,267.91,267.26,267.91,13373.0,260.0011,260.6335,260.0011,260.6335,13373.0
2022-05-31 15:10:00,267.9,268.0,267.42,267.77,11551.0,260.6238,260.721,260.1568,260.4973,11551.0
2022-05-31 15:15:00,267.85,268.59,267.69,267.69,14564.0,260.5751,261.295,260.4195,260.4195,14564.0
2022-05-31 15:20:00,267.77,268.24,267.74,268.01,10913.0,260.4973,260.9545,260.4681,260.7308,10913.0
2022-05-31 15:25:00,268.04,268.11,267.52,267.74,19637.0,260.76,260.8281,260.2541,260.4681,19637.0
2022-05-31 15:30:00,267.76,267.99,267.64,267.64,26852.0,260.4876,260.7113,260.3708,260.3708,26852.0
2022-05-31 15:35:00,267.57,267.79,267.23,267.57,38935.0,260.3027,260.5167,259.972,260.3027,38935.0
2022-05-31 15:40:00,267.53,267.6,266.72,266.78,38047.0,260.2638,260.3319,259.4758,259.5342,38047.0
2022-05-31 15:45:00,266.78,267.19,266.72,266.87,58733.0,259.5342,259.933,259.4758,259.6217,58733.0
2022-05-31 15:50:00,267.01,268.6,266.92,268.48,69136.0,259.7579,261.3047,259.6704,261.188,69136.0
2022-05-31 15:55:00,268.5,268.67,267.94,268.12,202519.0,261.2075,261.3728,260.6627,260.8378,202519.0
2022-06-01 09:30:00,270.12,270.12,267.36,267.44,29246.0,262.7835,262.7835,260.0984,260.1763,29246.0
2022-06-01 09:35:00,267.51,268.41,266.36,266.36,11308.0,260.2444,261.1199,259.1256,259.1256,11308.0
2022-06-01 09:40:00,266.43,267.5,266.34,266.97,5147.0,259.1937,260.2346,259.1061,259.719,5147.0
2022-06-01 09:45:00,267.1,267.12,265.85,266.28,10151.0,259.8455,259.8649,258.6294,259.0478,10151.0
2022-06-01 09:50:00,266.41,266.65,265.55,265.93,6473.0,259.1742,259.4077,258.3376,258.7073,6473.0
2022-06-01 09:55:00,266.06,266.64,265.67,266.28,12691.0,258.8337,259.398,258.4543,259.0478,12691.0
2022-06-01 10:00:00,266.27,266.64,265.47,265.47,8013.0,259.038,259.398,258.2598,258.2598,8013.0
2022-06-01 10:05:00,265.67,265.67,264.85,265.23,10930.0,258.4543,258.4543,257.6566,258.0263,10930.0
2022-06-01 10:10:00,265.42,266.17,265.42,265.88,8961.0,258.2111,258.9407,258.2111,258.6586,8961.0
2022-06-01 10:15:00,265.76,265.9,265.34,265.34,6021.0,258.5419,258.6781,258.1333,258.1333,6021.0
2022-06-01 10:20:00,265.61,265.74,264.98,265.35,5960.0,258.396,258.5224,257.7831,258.143,5960.0
2022-06-01 10:25:00,265.42,265.42,264.89,265.13,8744.0,258.2111,258.2111,257.6955,257.929,8744.0
2022-06-01 10:30:00,265.11,265.78,264.57,264.75,11268.0,257.9095,258.5613,257.3842,257.5593,11268.0
2022-06-01 10:35:00,264.72,265.12,264.3,265.09,7702.0,257.5301,257.9193,257.1215,257.8901,7702.0
2022-06-01 10:40:00,265.02,265.09,264.54,264.86,8198.0,257.822,257.8901,257.355,257.6663,8198.0
2022-06-01 10:45:00,264.86,264.99,264.05,264.05,15352.0,257.6663,257.7928,256.8783,256.8783,15352.0
2022-06-01 10:50:00,263.96,264.46,263.79,264.3,10612.0,256.7908,257.2772,256.6254,257.1215,10612.0
2022-06-01 10:55:00,264.26,264.37,264.11,264.28,3680.0,257.0826,257.1896,256.9367,257.1021,3680.0
2022-06-01 11:00:00,264.21,264.28,263.7,264.01,10175.0,257.034,257.1021,256.5378,256.8394,10175.0
2022-06-01 11:05:00,264.0,264.14,263.77,264.1,7908.0,256.8297,256.9659,256.6059,256.927,7908.0
2022-06-01 11:10:00,264.08,264.67,264.03,264.41,7979.0,256.9075,257.4815,256.8589,257.2285,7979.0
2022-06-01 11:15:00,264.54,264.72,264.18,264.56,7701.0,257.355,257.5301,257.0048,257.3745,7701.0
2022-06-01 11:20:00,264.66,264.79,264.09,264.22,4983.0,257.4718,257.5982,256.9172,257.0437,4983.0
2022-06-01 11:25:00,264.13,264.19,263.62,264.12,7196.0,256.9562,257.0145,256.46,256.9464,7196.0
2022-06-01 11:30:00,264.17,264.96,264.04,264.96,9174.0,256.9951,257.7636,256.8686,257.7636,9174.0
2022-06-01 11:35:00,264.83,265.01,264.5,264.83,8303.0,257.6371,257.8123,257.3161,257.6371,8303.0
2022-06-01 11:40:00,264.64,264.67,264.14,264.42,3937.0,257.4523,257.4815,256.9659,257.2383,3937.0
2022-06-01 11:45:00,264.21,264.61,264.11,264.37,7688.0,257.034,257.4231,256.9367,257.1896,7688.0
2022-06-01 11:50:00,264.19,264.66,264.19,264.55,1103.0,257.0145,257.4718,257.0145,257.3647,1103.0
2022-06-01 11:55:00,264.46,264.47,264.17,264.2,2922.0,257.2772,257.2869,256.9951,257.0243,2922.0
2022-06-01 12:00:00,264.23,264.34,263.47,263.69,6820.0,257.0534,257.1605,256.3141,256.5281,6820.0
2022-06-01 12:05:00,263.69,264.1,263.66,263.73,5582.0,256.5281,256.927,256.4989,256.567,5582.0
2022-06-01 12:10:00,263.66,263.98,263.43,263.98,5347.0,256.4989,256.8102,256.2752,256.8102,5347.0
2022-06-01 12:15:00,263.84,264.46,263.84,264.34,5742.0,256.674,257.2772,256.674,257.1605,5742.0
2022-06-01 12:20:00,264.34,264.44,264.2,264.21,2646.0,257.1605,257.2577,257.0243,257.034,2646.0
2022-06-01 12:25:00,264.22,264.35,263.79,263.79,3026.0,257.0437,257.1702,256.6254,256.6254,3026.0
2022-06-01 12:30:00,263.82,264.46,263.82,264.23,4197.0,256.6546,257.2772,256.6546,257.0534,4197.0
2022-06-01 12:35:00,264.44,264.44,264.1,264.39,3215.0,257.2577,257.2577,256.927,257.2091,3215.0
2022-06-01 12:40:00,264.62,264.62,264.16,264.16,2153.0,257.4328,257.4328,256.9853,256.9853,2153.0
2022-06-01 12:45:00,264.09,264.13,263.8,264.04,4686.0,256.9172,256.9562,256.6351,256.8686,4686.0
2022-06-01 12:50:00,264.01,264.45,263.75,264.44,7445.0,256.8394,257.2675,256.5865,257.2577,7445.0
2022-06-01 12:55:00,264.59,264.87,264.39,264.87,3595.0,257.4037,257.6761,257.2091,257.6761,3595.0
2022-06-01 13:00:00,264.82,265.13,264.68,265.06,7726.0,257.6274,257.929,257.4912,257.8609,7726.0
2022-06-01 13:05:00,264.94,265.6,264.9,265.51,5542.0,257.7442,258.3862,257.7052,258.2987,5542.0
2022-06-01 13:10:00,265.46,265.69,265.21,265.21,7142.0,258.25,258.4738,258.0068,258.0068,7142.0
2022-06-01 13:15:00,265.22,265.85,265.21,265.5,4569.0,258.0165,258.6294,258.0068,258.2889,4569.0
2022-06-01 13:20:00,265.52,265.62,265.1,265.15,3993.0,258.3084,258.4057,257.8998,257.9485,3993.0
2022-06-01 13:25:00,265.36,265.72,265.07,265.5,31027.0,258.1527,258.503,257.8706,258.2889,31027.0
2022-06-01 13:30:00,265.42,265.72,265.22,265.72,7708.0,258.2111,258.503,258.0165,258.503,7708.0
2022-06-01 13:35:00,265.72,265.81,265.35,265.49,7498.0,258.503,258.5905,258.143,258.2792,7498.0
2022-06-01 13:40:00,265.41,265.54,265.13,265.15,5175.0,258.2014,258.3279,257.929,257.9485,5175.0
2022-06-01 13:45:00,265.29,265.66,265.29,265.56,4530.0,258.0846,258.4446,258.0846,258.3473,4530.0
2022-06-01 13:50:00,265.49,265.72,265.12,265.29,5336.0,258.2792,258.503,257.9193,258.0846,5336.0
2022-06-01 13:55:00,265.1,265.64,265.1,265.47,3750.0,257.8998,258.4251,257.8998,258.2598,3750.0
2022-06-01 14:00:00,265.31,265.88,265.3,265.88,7386.0,258.1041,258.6586,258.0944,258.6586,7386.0
2022-06-01 14:05:00,265.85,266.02,265.54,265.93,5766.0,258.6294,258.7948,258.3279,258.7073,5766.0
2022-06-01 14:10:00,265.89,265.89,265.48,265.78,7181.0,258.6684,258.6684,258.2695,258.5613,7181.0
2022-06-01 14:15:00,265.65,265.92,265.52,265.69,4725.0,258.4349,258.6975,258.3084,258.4738,4725.0
2022-06-01 14:20:00,265.86,266.62,265.86,266.62,7281.0,258.6392,259.3785,258.6392,259.3785,7281.0
2022-06-01 14:25:00,266.72,267.1,266.72,266.74,11730.0,259.4758,259.8455,259.4758,259.4953,11730.0
2022-06-01 14:30:00,266.78,266.9,266.71,266.72,10375.0,259.5342,259.6509,259.4661,259.4758,10375.0
2022-06-01 14:35:00,266.72,266.9,266.53,266.53,9480.0,259.4758,259.6509,259.291,259.291,9480.0
2022-06-01 14:40:00,266.5,266.85,266.26,266.74,8501.0,259.2618,259.6023,259.0283,259.4953,8501.0
2022-06-01 14:45:00,266.77,266.81,266.45,266.67,7766.0,259.5245,259.5634,259.2131,259.4272,7766.0
2022-06-01 14:50:00,266.5,266.63,266.21,266.22,3936.0,259.2618,259.3883,258.9797,258.9894,3936.0
2022-06-01 14:55:00,266.27,266.48,265.94,266.03,7813.0,259.038,259.2423,258.717,258.8045,7813.0
2022-06-01 15:00:00,265.96,266.13,265.68,265.73,16752.0,258.7365,258.9018,258.4641,258.5127,16752.0
2022-06-01 15:05:00,265.73,266.12,265.73,266.12,5319.0,258.5127,258.8921,258.5127,258.8921,5319.0
2022-06-01 15:10:00,265.91,266.5,265.91,266.46,5344.0,258.6878,259.2618,258.6878,259.2229,5344.0
2022-06-01 15:15:00,266.37,266.55,266.07,266.3,10256.0,259.1353,259.3104,258.8435,259.0672,10256.0
2022-06-01 15:20:00,266.38,266.57,266.31,266.54,5457.0,259.145,259.3299,259.0769,259.3007,5457.0
2022-06-01 15:25:00,266.46,266.46,266.04,266.08,9974.0,259.2229,259.2229,258.8143,258.8532,9974.0
2022-06-01 15:30:00,265.91,266.42,265.9,266.17,10905.0,258.6878,259.184,258.6781,258.9407,10905.0
2022-06-01 15:35:00,266.13,266.83,266.03,266.61,23584.0,258.9018,259.5828,258.8045,259.3688,23584.0
2022-06-01 15:40:00,266.66,266.93,266.62,266.62,16023.0,259.4174,259.6801,259.3785,259.3785,16023.0
2022-06-01 15:45:00,266.62,266.69,266.24,266.63,11679.0,259.3785,259.4466,259.0088,259.3883,11679.0
2022-06-01 15:50:00,266.68,266.98,265.7,265.81,25254.0,259.4369,259.7287,258.4835,258.5905,25254.0
2022-06-01 15:55:00,265.85,265.87,265.12,265.17,56153.0,258.6294,258.6489,257.9193,257.9679,56153.0
2022-06-02 09:30:00,266.55,268.53,266.55,267.02,34191.0,259.3104,261.2366,259.3104,259.7677,34191.0
2022-06-02 09:35:00,267.11,267.54,266.42,267.24,16500.0,259.8552,260.2735,259.184,259.9817,16500.0
2022-06-02 09:40:00,266.81,267.64,266.39,266.44,9233.0,259.5634,260.3708,259.1548,259.2034,9233.0
2022-06-02 09:45:00,266.49,267.31,266.34,267.21,6582.0,259.2521,260.0498,259.1061,259.9525,6582.0
2022-06-02 09:50:00,267.11,267.17,265.97,266.33,7998.0,259.8552,259.9136,258.7462,259.0964,7998.0
2022-06-02 09:55:00,266.05,266.22,265.18,266.22,6345.0,258.824,258.9894,257.9776,258.9894,6345.0
2022-06-02 10:00:00,265.97,266.11,265.31,265.41,6518.0,258.7462,258.8824,258.1041,258.2014,6518.0
2022-06-02 10:05:00,265.63,266.29,265.23,266.25,5645.0,258.4154,259.0575,258.0263,259.0186,5645.0
2022-06-02 10:10:00,266.36,266.96,266.18,266.67,7059.0,259.1256,259.7093,258.9505,259.4272,7059.0
2022-06-02 10:15:00,266.63,267.1,266.39,266.39,12661.0,259.3883,259.8455,259.1548,259.1548,12661.0
2022-06-02 10:20:00,266.47,266.63,265.07,265.52,20580.0,259.2326,259.3883,257.8706,258.3084,20580.0
2022-06-02 10:25:00,265.52,266.17,265.46,265.94,9676.0,258.3084,258.9407,258.25,258.717,9676.0
2022-06-02 10:30:00,266.02,266.54,265.61,266.53,9702.0,258.7948,259.3007,258.396,259.291,9702.0
2022-06-02 10:35:00,266.46,266.74,266.23,266.56,10891.0,259.2229,259.4953,258.9991,259.3202,10891.0
2022-06-02 10:40:00,266.63,266.87,266.33,266.49,7135.0,259.3883,259.6217,259.0964,259.2521,7135.0
2022-06-02 10:45:00,266.4,266.96,265.99,266.91,8799.0,259.1645,259.7093,258.7656,259.6606,8799.0
2022-06-02 10:50:00,266.94,267.1,266.77,266.89,16616.0,259.6898,259.8455,259.5245,259.6412,16616.0
2022-06-02 10:55:00,266.9,267.14,266.73,267.14,21632.0,259.6509,259.8844,259.4855,259.8844,21632.0
2022-06-02 11:00:00,267.08,267.35,266.91,267.15,20819.0,259.826,260.0887,259.6606,259.8941,20819.0
2022-06-02 11:05:00,267.2,267.56,267.12,267.16,10318.0,259.9428,260.293,259.8649,259.9039,10318.0
2022-06-02 11:10:00,267.2,268.1,267.17,268.1,20357.0,259.9428,260.8183,259.9136,260.8183,20357.0
2022-06-02 11:15:00,268.16,268.16,267.42,267.61,12187.0,260.8767,260.8767,260.1568,260.3416,12187.0
2022-06-02 11:20:00,267.65,267.66,267.33,267.65,19779.0,260.3805,260.3903,260.0692,260.3805,19779.0
2022-06-02 11:25:00,267.66,267.71,266.84,266.97,19628.0,260.3903,260.4389,259.5925,259.719,19628.0
2022-06-02 11:30:00,267.17,267.37,267.05,267.3,3600.0,259.9136,260.1082,259.7968,260.0401,3600.0
2022-06-02 11:35:00,267.3,267.5,267.07,267.49,5167.0,260.0401,260.2346,259.8163,260.2249,5167.0
2022-06-02 11:40:00,267.53,267.73,267.45,267.71,15031.0,260.2638,260.4584,260.186,260.4389,15031.0
2022-06-02 11:45:00,267.74,268.8,267.74,268.7,12462.0,260.4681,261.4993,260.4681,261.402,12462.0
2022-06-02 11:50:00,268.8,268.82,267.95,267.95,20636.0,261.4993,261.5188,260.6724,260.6724,20636.0
2022-06-02 11:55:00,268.01,268.14,267.79,267.91,5858.0,260.7308,260.8572,260.5167,260.6335,5858.0
2022-06-02 12:00:00,267.91,267.94,267.61,267.73,10217.0,260.6335,260.6627,260.3416,260.4584,10217.0
2022-06-02 12:05:00,267.75,268.11,267.71,267.96,73651.0,260.4778,260.8281,260.4389,260.6821,73651.0
2022-06-02 12:10:00,268.0,268.44,267.96,268.33,31933.0,260.721,261.1491,260.6821,261.0421,31933.0
2022-06-02 12:15:00,268.43,268.46,268.24,268.32,17279.0,261.1394,261.1685,260.9545,261.0324,17279.0
2022-06-02 12:20:00,268.36,268.5,268.26,268.39,21996.0,261.0713,261.2075,260.974,261.1005,21996.0
2022-06-02 12:25:00,268.42,268.69,268.26,268.36,62690.0,261.1296,261.3923,260.974,261.0713,62690.0
2022-06-02 12:30:00,268.56,268.87,268.35,268.64,47411.0,261.2658,261.5674,261.0615,261.3437,47411.0
2022-06-02 12:35:00,268.71,268.97,268.42,268.73,54400.0,261.4118,261.6647,261.1296,261.4312,54400.0
2022-06-02 12:40:00,268.82,268.82,268.43,268.54,2800.0,261.5188,261.5188,261.1394,261.2464,2800.0
2022-06-02 12:45:00,268.51,268.84,268.51,268.76,4056.0,261.2172,261.5382,261.2172,261.4604,4056.0
2022-06-02 12:50:00,268.75,268.81,268.54,268.7,8380.0,261.4507,261.509,261.2464,261.402,8380.0
2022-06-02 12:55:00,268.72,268.72,268.48,268.54,4149.0,261.4215,261.4215,261.188,261.2464,4149.0
2022-06-02 13:00:00,268.47,268.79,268.47,268.7,7514.0,261.1783,261.4896,261.1783,261.402,7514.0
2022-06-02 13:05:00,268.68,268.7,268.22,268.22,18351.0,261.3826,261.402,260.9351,260.9351,18351.0
2022-06-02 13:10:00,268.24,268.61,268.21,268.5,6186.0,260.9545,261.3145,260.9253,261.2075,6186.0
2022-06-02 13:15:00,268.61,268.83,268.61,268.75,4640.0,261.3145,261.5285,261.3145,261.4507,4640.0
2022-06-02 13:20:00,268.72,269.06,268.72,268.98,6809.0,261.4215,261.7523,261.4215,261.6744,6809.0
2022-06-02 13:25:00,268.98,269.06,268.52,268.82,6986.0,261.6744,261.7523,261.2269,261.5188,6986.0
2022-06-02 13:30:00,268.93,269.04,268.81,269.0,4744.0,261.6258,261.7328,261.509,261.6939,4744.0
2022-06-02 13:35:00,269.0,269.03,268.74,268.88,4313.0,261.6939,261.7231,261.4409,261.5771,4313.0
2022-06-02 13:40:00,268.89,269.05,268.76,268.99,8139.0,261.5869,261.7425,261.4604,261.6842,8139.0
2022-06-02 13:45:00,269.04,269.11,268.91,269.04,11366.0,261.7328,261.8009,261.6063,261.7328,11366.0
2022-06-02 13:50:00,269.14,269.27,268.91,269.0,7091.0,261.8301,261.9565,261.6063,261.6939,7091.0
2022-06-02 13:55:00,269.03,269.09,268.81,268.96,10063.0,261.7231,261.7814,261.509,261.655,10063.0
2022-06-02 14:00:00,269.0,269.1,268.88,269.02,18302.0,261.6939,261.7912,261.5771,261.7133,18302.0
2022-06-02 14:05:00,268.98,269.05,268.83,269.01,9815.0,261.6744,261.7425,261.5285,261.7036,9815.0
2022-06-02 14:10:00,268.94,269.05,268.82,268.93,8369.0,261.6355,261.7425,261.5188,261.6258,8369.0
2022-06-02 14:15:00,268.95,269.07,268.88,268.89,6616.0,261.6452,261.762,261.5771,261.5869,6616.0
2022-06-02 14:20:00,268.9,269.04,268.89,268.91,19377.0,261.5966,261.7328,261.5869,261.6063,19377.0
2022-06-02 14:25:00,268.94,269.04,268.79,268.83,9445.0,261.6355,261.7328,261.4896,261.5285,9445.0
2022-06-02 14:30:00,268.86,269.16,268.86,269.01,21287.0,261.5577,261.8495,261.5577,261.7036,21287.0
2022-06-02 14:35:00,269.02,269.06,268.83,268.9,10781.0,261.7133,261.7523,261.5285,261.5966,10781.0
2022-06-02 14:40:00,268.86,268.93,268.48,268.6,11890.0,261.5577,261.6258,261.188,261.3047,11890.0
2022-06-02 14:45:00,268.6,268.72,268.48,268.49,5860.0,261.3047,261.4215,261.188,261.1977,5860.0
2022-06-02 14:50:00,268.44,268.57,268.18,268.33,7730.0,261.1491,261.2756,260.8962,261.0421,7730.0
2022-06-02 14:55:00,268.25,268.35,268.03,268.09,12440.0,260.9643,261.0615,260.7502,260.8086,12440.0
2022-06-02 15:00:00,268.1,268.59,268.1,268.49,12369.0,260.8183,261.295,260.8183,261.1977,12369.0
2022-06-02 15:05:00,268.38,268.53,268.36,268.42,12291.0,261.0907,261.2366,261.0713,261.1296,12291.0
2022-06-02 15:10:00,268.37,268.53,268.36,268.5,16306.0,261.081,261.2366,261.0713,261.2075,16306.0
2022-06-02 15:15:00,268.5,268.55,268.33,268.5,23453.0,261.2075,261.2561,261.0421,261.2075,23453.0
2022-06-02 15:20:00,268.5,268.62,268.39,268.55,31915.0,261.2075,261.3242,261.1005,261.2561,31915.0
2022-06-02 15:25:00,268.55,269.05,268.43,268.93,22252.0,261.2561,261.7425,261.1394,261.6258,22252.0
2022-06-02 15:30:00,268.93,269.36,268.84,269.15,30570.0,261.6258,262.0441,261.5382,261.8398,30570.0
2022-06-02 15:35:00,269.19,269.77,268.94,268.94,27468.0,261.8787,262.443,261.6355,261.6355,27468.0
2022-06-02 15:40:00,268.96,269.1,268.91,269.03,20032.0,261.655,261.7912,261.6063,261.7231,20032.0
2022-06-02 15:45:00,268.97,269.4,268.85,269.1,27563.0,261.6647,262.083,261.548,261.7912,27563.0
2022-06-02 15:50:00,269.19,269.37,268.9,269.16,56063.0,261.8787,262.0538,261.5966,261.8495,56063.0
2022-06-02 15:55:00,269.16,269.44,268.96,269.26,188860.0,261.8495,262.1219,261.655,261.9468,188860.0
2022-06-03 09:30:00,266.8,268.52,266.41,268.24,18613.0,259.5536,261.2269,259.1742,260.9545,18613.0
2022-06-03 09:35:00,268.39,269.72,268.22,269.48,13999.0,261.1005,262.3943,260.9351,262.1608,13999.0
2022-06-03 09:40:00,269.72,271.02,269.34,270.13,14042.0,262.3943,263.659,262.0246,262.7932,14042.0
2022-06-03 09:45:00,269.77,270.2,269.26,269.89,21397.0,262.443,262.8613,261.9468,262.5597,21397.0
2022-06-03 09:50:00,270.0,270.61,269.71,270.25,37039.0,262.6667,263.2602,262.3846,262.9099,37039.0
2022-06-03 09:55:00,270.18,270.68,270.14,270.65,13558.0,262.8418,263.3283,262.8029,263.2991,13558.0
2022-06-03 10:00:00,270.61,272.36,270.21,272.04,19336.0,263.2602,264.9626,262.871,264.6513,19336.0
2022-06-03 10:05:00,271.89,273.22,271.64,272.37,28372.0,264.5054,265.7993,264.2622,264.9724,28372.0
2022-06-03 10:10:00,272.43,272.6,271.85,272.42,12834.0,265.0307,265.1961,264.4665,265.021,12834.0
2022-06-03 10:15:00,272.69,273.43,272.32,272.98,16674.0,265.2837,266.0036,264.9237,265.5658,16674.0
2022-06-03 10:20:00,272.77,273.25,271.92,271.92,24292.0,265.3615,265.8285,264.5346,264.5346,24292.0
2022-06-03 10:25:00,271.81,272.12,271.2,271.38,9057.0,264.4276,264.7291,263.8341,264.0092,9057.0
2022-06-03 10:30:00,271.38,272.21,271.13,272.21,7361.0,264.0092,264.8167,263.766,264.8167,7361.0
2022-06-03 10:35:00,272.16,272.38,271.71,272.22,9590.0,264.7681,264.9821,264.3303,264.8264,9590.0
2022-06-03 10:40:00,272.15,272.2,271.68,272.18,10938.0,264.7583,264.807,264.3011,264.7875,10938.0
2022-06-03 10:45:00,272.17,272.85,272.01,272.76,4796.0,264.7778,265.4393,264.6221,265.3518,4796.0
2022-06-03 10:50:00,272.77,272.86,272.15,272.2,5648.0,265.3615,265.449,264.7583,264.807,5648.0
2022-06-03 10:55:00,272.13,272.49,271.59,271.61,8299.0,264.7389,265.0891,264.2135,264.233,8299.0
2022-06-03 11:00:00,271.32,271.47,270.65,270.96,10171.0,263.9509,264.0968,263.2991,263.6006,10171.0
2022-06-03 11:05:00,270.85,271.49,270.75,271.34,7238.0,263.4936,264.1163,263.3964,263.9703,7238.0
2022-06-03 11:10:00,271.45,271.64,270.68,270.73,8534.0,264.0773,264.2622,263.3283,263.3769,8534.0
2022-06-03 11:15:00,270.78,271.06,270.59,270.9,5987.0,263.4255,263.6979,263.2407,263.5423,5987.0
2022-06-03 11:20:00,270.76,270.91,269.89,270.05,20294.0,263.4061,263.552,262.5597,262.7154,20294.0
2022-06-03 11:25:00,270.12,270.3,269.75,270.0,3975.0,262.7835,262.9586,262.4235,262.6667,3975.0
2022-06-03 11:30:00,269.95,270.73,269.95,270.62,5353.0,262.6181,263.3769,262.6181,263.2699,5353.0
2022-06-03 11:35:00,270.67,271.23,270.65,271.17,6598.0,263.3185,263.8633,263.2991,263.8049,6598.0
2022-06-03 11:40:00,271.27,271.32,270.89,270.89,5956.0,263.9022,263.9509,263.5326,263.5326,5956.0
2022-06-03 11:45:00,270.8,270.82,269.53,269.61,7216.0,263.445,263.4645,262.2095,262.2873,7216.0
2022-06-03 11:50:00,269.55,269.55,269.2,269.25,8310.0,262.2289,262.2289,261.8885,261.9371,8310.0
2022-06-03 11:55:00,269.3,270.15,269.12,270.0,10426.0,261.9857,262.8126,261.8106,262.6667,10426.0
2022-06-03 12:00:00,270.25,270.45,269.72,269.72,4356.0,262.9099,263.1045,262.3943,262.3943,4356.0
2022-06-03 12:05:00,269.77,269.86,269.41,269.71,4352.0,262.443,262.5305,262.0927,262.3846,4352.0
2022-06-03 12:10:00,269.66,269.89,269.58,269.69,3506.0,262.336,262.5597,262.2581,262.3651,3506.0
2022-06-03 12:15:00,269.78,269.99,269.34,269.38,2867.0,262.4527,262.657,262.0246,262.0636,2867.0
2022-06-03 12:20:00,269.36,270.01,269.11,269.99,10613.0,262.0441,262.6765,261.8009,262.657,10613.0
2022-06-03 12:25:00,269.87,269.88,269.33,269.55,14267.0,262.5403,262.55,262.0149,262.2289,14267.0
2022-06-03 12:30:00,269.53,269.77,269.35,269.77,4483.0,262.2095,262.443,262.0344,262.443,4483.0
2022-06-03 12:35:00,269.68,270.28,269.68,270.28,2397.0,262.3554,262.9391,262.3554,262.9391,2397.0
2022-06-03 12:40:00,270.29,270.5,269.93,270.44,13385.0,262.9488,263.1531,262.5986,263.0948,13385.0
2022-06-03 12:45:00,270.5,270.63,270.32,270.57,4191.0,263.1531,263.2796,262.978,263.2212,4191.0
2022-06-03 12:50:00,270.47,270.86,270.11,270.81,8040.0,263.124,263.5034,262.7737,263.4547,8040.0
2022-06-03 12:55:00,270.87,271.25,270.8,271.17,6632.0,263.5131,263.8828,263.445,263.8049,6632.0
2022-06-03 13:00:00,271.1,271.34,271.01,271.23,4899.0,263.7368,263.9703,263.6493,263.8633,4899.0
2022-06-03 13:05:00,271.12,271.31,270.87,271.06,6005.0,263.7563,263.9411,263.5131,263.6979,6005.0
2022-06-03 13:10:00,271.13,271.41,270.94,271.11,8198.0,263.766,264.0384,263.5812,263.7466,8198.0
2022-06-03 13:15:00,271.1,271.17,270.48,270.55,28951.0,263.7368,263.8049,263.1337,263.2018,28951.0
2022-06-03 13:20:00,270.5,271.07,270.44,271.07,8006.0,263.1531,263.7077,263.0948,263.7077,8006.0
2022-06-03 13:25:00,270.95,271.2,270.87,271.03,4104.0,263.5909,263.8341,263.5131,263.6687,4104.0
2022-06-03 13:30:00,270.95,270.95,270.47,270.74,7235.0,263.5909,263.5909,263.124,263.3866,7235.0
2022-06-03 13:35:00,270.82,270.9,270.34,270.4,7074.0,263.4645,263.5423,262.9975,263.0559,7074.0
2022-06-03 13:40:00,270.41,270.43,269.5,269.71,11258.0,263.0656,263.085,262.1803,262.3846,11258.0
2022-06-03 13:45:00,269.71,269.72,269.25,269.72,11667.0,262.3846,262.3943,261.9371,262.3943,11667.0
2022-06-03 13:50:00,269.68,269.68,269.31,269.32,10878.0,262.3554,262.3554,261.9955,262.0052,10878.0
2022-06-03 13:55:00,269.18,269.19,268.59,268.59,12918.0,261.869,261.8787,261.295,261.295,12918.0
2022-06-03 14:00:00,268.6,268.88,268.26,268.69,6996.0,261.3047,261.5771,260.974,261.3923,6996.0
2022-06-03 14:05:00,268.74,269.6,268.72,269.44,7170.0,261.4409,262.2776,261.4215,262.1219,7170.0
2022-06-03 14:10:00,269.34,269.76,269.34,269.6,7633.0,262.0246,262.4332,262.0246,262.2776,7633.0
2022-06-03 14:15:00,269.58,269.65,269.3,269.53,6437.0,262.2581,262.3262,261.9857,262.2095,6437.0
2022-06-03 14:20:00,269.53,269.53,269.26,269.32,4370.0,262.2095,262.2095,261.9468,262.0052,4370.0
2022-06-03 14:25:00,269.32,269.67,269.27,269.64,12875.0,262.0052,262.3457,261.9565,262.3165,12875.0
2022-06-03 14:30:00,269.6,269.61,269.04,269.04,7039.0,262.2776,262.2873,261.7328,261.7328,7039.0
2022-06-03 14:35:00,269.15,269.29,268.8,268.89,6129.0,261.8398,261.976,261.4993,261.5869,6129.0
2022-06-03 14:40:00,268.92,269.02,268.64,268.97,5596.0,261.6161,261.7133,261.3437,261.6647,5596.0
2022-06-03 14:45:00,269.03,269.2,268.8,269.19,5256.0,261.7231,261.8885,261.4993,261.8787,5256.0
2022-06-03 14:50:00,269.19,269.34,269.05,269.17,5999.0,261.8787,262.0246,261.7425,261.8593,5999.0
2022-06-03 14:55:00,269.09,269.41,269.08,269.2,5176.0,261.7814,262.0927,261.7717,261.8885,5176.0
2022-06-03 15:00:00,269.25,269.54,268.95,269.47,10896.0,261.9371,262.2192,261.6452,262.1511,10896.0
2022-06-03 15:05:00,269.35,269.35,268.7,268.7,8067.0,262.0344,262.0344,261.402,261.402,8067.0
2022-06-03 15:10:00,268.89,269.03,268.28,268.35,9839.0,261.5869,261.7231,260.9934,261.0615,9839.0
2022-06-03 15:15:00,268.31,268.63,268.25,268.58,7207.0,261.0226,261.3339,260.9643,261.2853,7207.0
2022-06-03 15:20:00,268.68,268.72,268.31,268.47,5221.0,261.3826,261.4215,261.0226,261.1783,5221.0
2022-06-03 15:25:00,268.46,269.03,268.46,269.0,7451.0,261.1685,261.7231,261.1685,261.6939,7451.0
2022-06-03 15:30:00,268.92,268.92,268.57,268.71,11141.0,261.6161,261.6161,261.2756,261.4118,11141.0
2022-06-03 15:35:00,268.62,269.1,268.45,268.82,11655.0,261.3242,261.7912,261.1588,261.5188,11655.0
2022-06-03 15:40:00,268.88,269.02,268.4,268.49,12035.0,261.5771,261.7133,261.1102,261.1977,12035.0
2022-06-03 15:45:00,268.41,268.71,268.12,268.53,18621.0,261.1199,261.4118,260.8378,261.2366,18621.0
2022-06-03 15:50:00,268.48,269.13,268.33,269.13,30713.0,261.188,261.8204,261.0421,261.8204,30713.0
2022-06-03 15:55:00,269.19,269.32,268.61,268.63,60380.0,261.8787,262.0052,261.3145,261.3339,60380.0
2022-06-06 09:30:00,268.99,269.59,268.18,269.53,13138.0,261.6842,262.2679,260.8962,262.2095,13138.0
2022-06-06 09:35:00,269.24,270.43,269.16,270.42,6421.0,261.9274,263.085,261.8495,263.0753,6421.0
2022-06-06 09:40:00,270.48,271.19,270.48,270.8,4036.0,263.1337,263.8244,263.1337,263.445,4036.0
2022-06-06 09:45:00,271.0,271.0,270.17,270.92,6278.0,263.6396,263.6396,262.8321,263.5617,6278.0
2022-06-06 09:50:00,270.98,271.63,270.66,271.59,14239.0,263.6201,264.2525,263.3088,264.2135,14239.0
2022-06-06 09:55:00,271.58,273.52,271.39,273.17,28375.0,264.2038,266.0911,264.019,265.7506,28375.0
2022-06-06 10:00:00,273.28,273.55,272.89,273.45,12805.0,265.8576,266.1203,265.4782,266.023,12805.0
2022-06-06 10:05:00,273.56,274.21,273.55,273.93,10540.0,266.13,266.7624,266.1203,266.49,10540.0
2022-06-06 10:10:00,273.94,274.2,273.39,273.64,7673.0,266.4997,266.7526,265.9646,266.2079,7673.0
2022-06-06 10:15:00,273.48,273.83,273.31,273.67,9185.0,266.0522,266.3927,265.8868,266.237,9185.0
2022-06-06 10:20:00,273.78,274.38,273.78,274.19,7688.0,266.3441,266.9278,266.3441,266.7429,7688.0
2022-06-06 10:25:00,274.06,274.26,273.81,274.19,3543.0,266.6165,266.811,266.3732,266.7429,3543.0
2022-06-06 10:30:00,274.27,274.54,274.1,274.16,8915.0,266.8207,267.0834,266.6554,266.7137,8915.0
2022-06-06 10:35:00,274.27,274.39,273.77,274.05,6519.0,266.8207,266.9375,266.3343,266.6067,6519.0
2022-06-06 10:40:00,274.2,275.18,274.1,275.0,11144.0,266.7526,267.706,266.6554,267.5309,11144.0
2022-06-06 10:45:00,275.03,275.4,274.82,274.97,14730.0,267.5601,267.9201,267.3558,267.5017,14730.0
2022-06-06 10:50:00,274.96,275.31,274.84,275.2,19134.0,267.492,267.8325,267.3753,267.7255,19134.0
2022-06-06 10:55:00,275.2,275.75,275.09,275.67,4700.0,267.7255,268.2606,267.6185,268.1827,4700.0
2022-06-06 11:00:00,275.69,275.89,275.08,275.23,11516.0,268.2022,268.3967,267.6087,267.7547,11516.0
2022-06-06 11:05:00,275.25,275.66,275.23,275.24,7895.0,267.7741,268.173,267.7547,267.7644,7895.0
2022-06-06 11:10:00,275.25,275.51,274.42,275.25,11227.0,267.7741,268.0271,266.9667,267.7741,11227.0
2022-06-06 11:15:00,275.24,275.36,274.38,274.43,13219.0,267.7644,267.8811,266.9278,266.9764,13219.0
2022-06-06 11:20:00,274.41,275.04,274.36,274.96,6223.0,266.9569,267.5698,266.9083,267.492,6223.0
2022-06-06 11:25:00,275.0,275.08,274.73,274.73,3839.0,267.5309,267.6087,267.2683,267.2683,3839.0
2022-06-06 11:30:00,274.92,275.03,274.64,274.72,7464.0,267.4531,267.5601,267.1807,267.2585,7464.0
2022-06-06 11:35:00,274.74,275.12,274.59,275.0,6791.0,267.278,267.6477,267.1321,267.5309,6791.0
2022-06-06 11:40:00,275.06,275.19,274.83,275.11,5822.0,267.5893,267.7158,267.3655,267.6379,5822.0
2022-06-06 11:45:00,275.18,275.73,275.17,275.57,6778.0,267.706,268.2411,267.6963,268.0854,6778.0
2022-06-06 11:50:00,275.46,275.61,275.42,275.45,2200.0,267.9784,268.1244,267.9395,267.9687,2200.0
2022-06-06 11:55:00,275.52,275.64,275.26,275.4,1904.0,268.0368,268.1535,267.7839,267.9201,1904.0
2022-06-06 12:00:00,275.42,275.51,274.75,274.81,7006.0,267.9395,268.0271,267.2877,267.3461,7006.0
2022-06-06 12:05:00,274.83,275.0,274.75,274.86,2930.0,267.3655,267.5309,267.2877,267.3947,2930.0
2022-06-06 12:10:00,274.79,274.92,274.66,274.75,4168.0,267.3266,267.4531,267.2002,267.2877,4168.0
2022-06-06 12:15:00,274.75,274.98,274.68,274.98,4889.0,267.2877,267.5115,267.2196,267.5115,4889.0
2022-06-06 12:20:00,274.89,275.09,274.65,274.75,4369.0,267.4239,267.6185,267.1904,267.2877,4369.0
2022-06-06 12:25:00,274.7,275.0,274.57,274.67,6453.0,267.2391,267.5309,267.1126,267.2099,6453.0
2022-06-06 12:30:00,274.66,274.85,274.63,274.74,8753.0,267.2002,267.385,267.171,267.278,8753.0
2022-06-06 12:35:00,274.64,274.74,273.78,273.91,3596.0,267.1807,267.278,266.3441,266.4705,3596.0
2022-06-06 12:40:00,274.01,274.45,274.01,274.41,6122.0,266.5678,266.9959,266.5678,266.9569,6122.0
2022-06-06 12:45:00,274.48,274.8,274.26,274.39,2531.0,267.025,267.3364,266.811,266.9375,2531.0
2022-06-06 12:50:00,274.26,274.6,274.16,274.6,1847.0,266.811,267.1418,266.7137,267.1418,1847.0
2022-06-06 12:55:00,274.49,274.67,274.49,274.57,1986.0,267.0348,267.2099,267.0348,267.1126,1986.0
2022-06-06 13:00:00,274.61,274.66,274.34,274.34,2811.0,267.1515,267.2002,266.8888,266.8888,2811.0
2022-06-06 13:05:00,274.45,274.69,274.45,274.62,4724.0,266.9959,267.2293,266.9959,267.1612,4724.0
2022-06-06 13:10:00,274.64,274.8,274.42,274.53,3082.0,267.1807,267.3364,266.9667,267.0737,3082.0
2022-06-06 13:15:00,274.54,274.61,273.94,274.25,3489.0,267.0834,267.1515,266.4997,266.8013,3489.0
2022-06-06 13:20:00,274.22,274.63,274.11,274.6,2887.0,266.7721,267.171,266.6651,267.1418,2887.0
2022-06-06 13:25:00,274.55,274.74,274.46,274.71,5819.0,267.0931,267.278,267.0056,267.2488,5819.0
2022-06-06 13:30:00,274.63,274.72,274.45,274.67,7805.0,267.171,267.2585,266.9959,267.2099,7805.0
2022-06-06 13:35:00,274.6,275.29,274.6,275.1,5346.0,267.1418,267.813,267.1418,267.6282,5346.0
2022-06-06 13:40:00,275.12,275.19,275.02,275.06,3498.0,267.6477,267.7158,267.5504,267.5893,3498.0
2022-06-06 13:45:00,275.03,275.05,274.5,274.71,5167.0,267.5601,267.5796,267.0445,267.2488,5167.0
2022-06-06 13:50:00,274.73,274.95,274.6,274.84,6119.0,267.2683,267.4823,267.1418,267.3753,6119.0
2022-06-06 13:55:00,274.9,274.9,274.59,274.63,2637.0,267.4336,267.4336,267.1321,267.171,2637.0
2022-06-06 14:00:00,274.55,274.78,274.55,274.69,2343.0,267.0931,267.3169,267.0931,267.2293,2343.0
2022-06-06 14:05:00,274.66,274.82,274.5,274.62,10584.0,267.2002,267.3558,267.0445,267.1612,10584.0
2022-06-06 14:10:00,274.74,274.86,274.62,274.68,2435.0,267.278,267.3947,267.1612,267.2196,2435.0
2022-06-06 14:15:00,274.63,274.93,274.54,274.87,6171.0,267.171,267.4628,267.0834,267.4045,6171.0
2022-06-06 14:20:00,274.74,274.85,274.44,274.6,7691.0,267.278,267.385,266.9861,267.1418,7691.0
2022-06-06 14:25:00,274.57,274.67,274.37,274.5,15564.0,267.1126,267.2099,266.918,267.0445,15564.0
2022-06-06 14:30:00,274.49,274.57,274.19,274.42,8611.0,267.0348,267.1126,266.7429,266.9667,8611.0
2022-06-06 14:35:00,274.43,274.67,274.42,274.56,3868.0,266.9764,267.2099,266.9667,267.1029,3868.0
2022-06-06 14:40:00,274.72,275.0,274.71,274.87,3613.0,267.2585,267.5309,267.2488,267.4045,3613.0
2022-06-06 14:45:00,274.84,275.13,274.78,275.01,2809.0,267.3753,267.6574,267.3169,267.5406,2809.0
2022-06-06 14:50:00,274.94,275.01,274.52,274.98,4464.0,267.4726,267.5406,267.064,267.5115,4464.0
2022-06-06 14:55:00,274.83,275.14,274.83,274.98,4915.0,267.3655,267.6671,267.3655,267.5115,4915.0
2022-06-06 15:00:00,274.84,275.07,274.75,275.02,4905.0,267.3753,267.599,267.2877,267.5504,4905.0
2022-06-06 15:05:00,274.9,275.11,274.83,275.07,9391.0,267.4336,267.6379,267.3655,267.599,9391.0
2022-06-06 15:10:00,275.07,275.17,274.84,274.93,10348.0,267.599,267.6963,267.3753,267.4628,10348.0
2022-06-06 15:15:00,274.96,275.07,274.68,274.68,10720.0,267.492,267.599,267.2196,267.2196,10720.0
2022-06-06 15:20:00,274.57,275.04,274.46,274.91,6958.0,267.1126,267.5698,267.0056,267.4434,6958.0
2022-06-06 15:25:00,274.9,275.19,274.9,275.17,9244.0,267.4336,267.7158,267.4336,267.6963,9244.0
2022-06-06 15:30:00,275.15,275.32,275.08,275.18,12895.0,267.6768,267.8422,267.6087,267.706,12895.0
2022-06-06 15:35:00,275.16,275.5,275.06,275.47,22776.0,267.6866,268.0173,267.5893,267.9882,22776.0
2022-06-06 15:40:00,275.47,275.57,275.28,275.49,16927.0,267.9882,268.0854,267.8033,268.0076,16927.0
2022-06-06 15:45:00,275.62,275.67,274.86,274.89,19883.0,268.1341,268.1827,267.3947,267.4239,19883.0
2022-06-06 15:50:00,274.88,275.51,274.88,275.38,25363.0,267.4142,268.0271,267.4142,267.9006,25363.0
2022-06-06 15:55:00,275.34,275.4,274.76,274.87,58167.0,267.8617,267.9201,267.2974,267.4045,58167.0
2022-06-07 09:30:00,272.13,273.99,271.45,273.63,24118.0,264.7389,266.5484,264.0773,266.1981,24118.0
2022-06-07 09:35:00,273.89,273.95,272.65,273.34,14869.0,266.4511,266.5094,265.2447,265.916,14869.0
2022-06-07 09:40:00,273.0,273.65,272.48,272.78,4330.0,265.5852,266.2176,265.0794,265.3712,4330.0
2022-06-07 09:45:00,272.47,272.86,271.65,272.8,12772.0,265.0696,265.449,264.2719,265.3907,12772.0
2022-06-07 09:50:00,272.96,273.15,272.55,272.95,6027.0,265.5463,265.7312,265.1475,265.5366,6027.0
2022-06-07 09:55:00,272.71,273.16,272.28,273.01,4102.0,265.3031,265.7409,264.8848,265.595,4102.0
2022-06-07 10:00:00,272.69,273.11,272.49,272.55,2185.0,265.2837,265.6923,265.0891,265.1475,2185.0
2022-06-07 10:05:00,272.64,273.02,272.6,272.91,2688.0,265.235,265.6047,265.1961,265.4977,2688.0
2022-06-07 10:10:00,273.18,273.18,272.43,272.43,6200.0,265.7604,265.7604,265.0307,265.0307,6200.0
2022-06-07 10:15:00,272.66,273.12,272.25,273.1,4262.0,265.2545,265.702,264.8556,265.6825,4262.0
2022-06-07 10:20:00,273.08,273.55,272.96,272.98,4410.0,265.6631,266.1203,265.5463,265.5658,4410.0
2022-06-07 10:25:00,273.02,274.5,273.02,274.24,8443.0,265.6047,267.0445,265.6047,266.7916,8443.0
2022-06-07 10:30:00,274.14,275.35,273.93,275.26,7953.0,266.6943,267.8714,266.49,267.7839,7953.0
2022-06-07 10:35:00,275.17,276.33,274.99,276.31,7474.0,267.6963,268.8248,267.5212,268.8053,7474.0
2022-06-07 10:40:00,276.15,276.77,276.14,276.77,12552.0,268.6497,269.2528,268.64,269.2528,12552.0
2022-06-07 10:45:00,276.73,276.83,276.41,276.71,14648.0,269.2139,269.3112,268.9026,269.1945,14648.0
2022-06-07 10:50:00,276.76,276.76,276.24,276.54,4680.0,269.2431,269.2431,268.7372,269.0291,4680.0
2022-06-07 10:55:00,276.45,276.45,276.02,276.3,5909.0,268.9415,268.9415,268.5232,268.7956,5909.0
2022-06-07 11:00:00,276.25,276.25,275.85,276.0,4419.0,268.747,268.747,268.3578,268.5038,4419.0
2022-06-07 11:05:00,276.12,276.4,275.93,276.28,4700.0,268.6205,268.8929,268.4357,268.7762,4700.0
2022-06-07 11:10:00,276.25,276.86,276.1,276.58,4962.0,268.747,269.3404,268.601,269.068,4962.0
2022-06-07 11:15:00,276.67,276.85,276.4,276.42,4735.0,269.1556,269.3307,268.8929,268.9124,4735.0
2022-06-07 11:20:00,276.51,276.66,276.12,276.12,3507.0,268.9999,269.1458,268.6205,268.6205,3507.0
2022-06-07 11:25:00,275.97,276.12,275.87,276.12,3732.0,268.4746,268.6205,268.3773,268.6205,3732.0
2022-06-07 11:30:00,276.12,276.44,276.09,276.25,4945.0,268.6205,268.9318,268.5913,268.747,4945.0
2022-06-07 11:35:00,276.25,276.66,276.25,276.66,10089.0,268.747,269.1458,268.747,269.1458,10089.0
2022-06-07 11:40:00,276.75,276.76,276.42,276.5,3038.0,269.2334,269.2431,268.9124,268.9902,3038.0
2022-06-07 11:45:00,276.5,276.67,275.72,275.72,5828.0,268.9902,269.1556,268.2314,268.2314,5828.0
2022-06-07 11:50:00,275.92,276.06,275.44,275.82,7732.0,268.4259,268.5621,267.959,268.3287,7732.0
2022-06-07 11:55:00,275.76,275.97,275.64,275.88,5992.0,268.2703,268.4746,268.1535,268.387,5992.0
2022-06-07 12:00:00,275.78,276.1,275.69,275.84,7062.0,268.2897,268.601,268.2022,268.3481,7062.0
2022-06-07 12:05:00,275.81,275.81,275.25,275.35,4249.0,268.3189,268.3189,267.7741,267.8714,4249.0
2022-06-07 12:10:00,275.38,275.49,275.16,275.42,6668.0,267.9006,268.0076,267.6866,267.9395,6668.0
2022-06-07 12:15:00,275.34,275.5,275.19,275.24,9534.0,267.8617,268.0173,267.7158,267.7644,9534.0
2022-06-07 12:20:00,275.24,275.36,275.22,275.26,3713.0,267.7644,267.8811,267.7449,267.7839,3713.0
2022-06-07 12:25:00,275.41,275.62,275.17,275.18,2221.0,267.9298,268.1341,267.6963,267.706,2221.0
2022-06-07 12:30:00,275.23,275.45,275.06,275.21,7372.0,267.7547,267.9687,267.5893,267.7352,7372.0
2022-06-07 12:35:00,275.22,275.32,275.13,275.17,1507.0,267.7449,267.8422,267.6574,267.6963,1507.0
2022-06-07 12:40:00,275.13,275.5,275.09,275.2,3449.0,267.6574,268.0173,267.6185,267.7255,3449.0
2022-06-07 12:45:00,275.47,275.6,275.39,275.6,866.0,267.9882,268.1146,267.9103,268.1146,866.0
2022-06-07 12:50:00,275.65,275.79,275.43,275.74,2860.0,268.1633,268.2995,267.9492,268.2508,2860.0
2022-06-07 12:55:00,275.72,275.75,275.35,275.42,4785.0,268.2314,268.2606,267.8714,267.9395,4785.0
2022-06-07 13:00:00,275.42,275.78,275.41,275.76,3197.0,267.9395,268.2897,267.9298,268.2703,3197.0
2022-06-07 13:05:00,275.73,275.92,275.55,275.88,1454.0,268.2411,268.4259,268.066,268.387,1454.0
2022-06-07 13:10:00,275.97,276.14,275.67,275.97,4666.0,268.4746,268.64,268.1827,268.4746,4666.0
2022-06-07 13:15:00,276.02,276.42,276.02,276.42,2054.0,268.5232,268.9124,268.5232,268.9124,2054.0
2022-06-07 13:20:00,276.42,276.63,276.37,276.53,2497.0,268.9124,269.1167,268.8637,269.0194,2497.0
2022-06-07 13:25:00,276.56,276.57,276.25,276.37,4184.0,269.0486,269.0583,268.747,268.8637,4184.0
2022-06-07 13:30:00,276.49,276.55,276.31,276.36,2178.0,268.9805,269.0388,268.8053,268.854,2178.0
2022-06-07 13:35:00,276.44,276.46,276.14,276.28,2757.0,268.9318,268.9513,268.64,268.7762,2757.0
2022-06-07 13:40:00,276.24,276.28,275.94,276.04,2976.0,268.7372,268.7762,268.4454,268.5427,2976.0
2022-06-07 13:45:00,276.06,276.06,275.68,275.69,4028.0,268.5621,268.5621,268.1925,268.2022,4028.0
2022-06-07 13:50:00,275.69,275.88,275.69,275.74,1704.0,268.2022,268.387,268.2022,268.2508,1704.0
2022-06-07 13:55:00,275.81,275.81,275.44,275.45,2175.0,268.3189,268.3189,267.959,267.9687,2175.0
2022-06-07 14:00:00,275.37,275.74,275.22,275.72,3201.0,267.8909,268.2508,267.7449,268.2314,3201.0
2022-06-07 14:05:00,275.75,276.25,275.75,276.18,2805.0,268.2606,268.747,268.2606,268.6789,2805.0
2022-06-07 14:10:00,276.3,276.32,276.04,276.21,3234.0,268.7956,268.8151,268.5427,268.7081,3234.0
2022-06-07 14:15:00,276.19,276.31,276.01,276.14,2977.0,268.6886,268.8053,268.5135,268.64,2977.0
2022-06-07 14:20:00,276.1,276.17,275.95,276.14,2435.0,268.601,268.6691,268.4551,268.64,2435.0
2022-06-07 14:25:00,276.09,276.46,276.09,276.45,4572.0,268.5913,268.9513,268.5913,268.9415,4572.0
2022-06-07 14:30:00,276.45,276.98,276.43,276.8,5828.0,268.9415,269.4571,268.9221,269.282,5828.0
2022-06-07 14:35:00,276.99,277.41,276.92,277.35,7719.0,269.4669,269.8755,269.3988,269.8171,7719.0
2022-06-07 14:40:00,277.37,277.4,277.1,277.12,8757.0,269.8366,269.8657,269.5739,269.5933,8757.0
2022-06-07 14:45:00,276.95,276.95,276.24,276.28,7377.0,269.428,269.428,268.7372,268.7762,7377.0
2022-06-07 14:50:00,276.2,276.4,276.16,276.37,4822.0,268.6983,268.8929,268.6594,268.8637,4822.0
2022-06-07 14:55:00,276.26,276.7,276.17,276.66,6304.0,268.7567,269.1847,268.6691,269.1458,6304.0
2022-06-07 15:00:00,276.61,277.17,276.49,276.98,11574.0,269.0972,269.642,268.9805,269.4571,11574.0
2022-06-07 15:05:00,276.96,277.03,276.53,277.02,4449.0,269.4377,269.5058,269.0194,269.4961,4449.0
2022-06-07 15:10:00,276.97,277.02,276.52,276.75,7421.0,269.4474,269.4961,269.0096,269.2334,7421.0
2022-06-07 15:15:00,276.81,277.5,276.81,277.28,4837.0,269.2918,269.963,269.2918,269.749,4837.0
2022-06-07 15:20:00,277.26,277.31,276.85,276.9,16364.0,269.7295,269.7782,269.3307,269.3793,16364.0
2022-06-07 15:25:00,276.97,277.17,276.97,277.15,9080.0,269.4474,269.642,269.4474,269.6225,9080.0
2022-06-07 15:30:00,277.08,277.55,277.04,277.55,14621.0,269.5544,270.0117,269.5155,270.0117,14621.0
2022-06-07 15:35:00,277.58,278.31,277.55,278.09,19392.0,270.0408,270.751,270.0117,270.537,19392.0
2022-06-07 15:40:00,278.09,278.12,277.4,277.64,14692.0,270.537,270.5662,269.8657,270.0992,14692.0
2022-06-07 15:45:00,277.61,277.84,277.58,277.66,21427.0,270.07,270.2938,270.0408,270.1187,21427.0
2022-06-07 15:50:00,277.62,278.0,277.24,277.46,38964.0,270.0798,270.4494,269.7101,269.9241,38964.0
2022-06-07 15:55:00,277.42,277.51,276.84,276.92,93749.0,269.8852,269.9727,269.3209,269.3988,93749.0
2022-06-08 09:30:00,275.02,275.02,271.61,273.24,21570.0,267.5504,267.5504,264.233,265.8187,21570.0
2022-06-08 09:35:00,273.31,274.12,273.31,273.4,1456.0,265.8868,266.6748,265.8868,265.9744,1456.0
2022-06-08 09:40:00,273.15,274.21,272.94,272.97,8035.0,265.7312,266.7624,265.5269,265.5561,8035.0
2022-06-08 09:45:00,273.1,274.96,273.09,274.7,3478.0,265.6825,267.492,265.6728,267.2391,3478.0
2022-06-08 09:50:00,274.74,275.62,274.43,275.5,5143.0,267.278,268.1341,266.9764,268.0173,5143.0
2022-06-08 09:55:00,275.69,275.77,273.81,273.81,4660.0,268.2022,268.28,266.3732,266.3732,4660.0
2022-06-08 10:00:00,273.84,274.41,273.83,274.19,3734.0,266.4024,266.9569,266.3927,266.7429,3734.0
2022-06-08 10:05:00,274.06,274.18,273.52,273.57,2262.0,266.6165,266.7332,266.0911,266.1398,2262.0
2022-06-08 10:10:00,273.08,273.25,272.53,272.63,4136.0,265.6631,265.8285,265.128,265.2253,4136.0
2022-06-08 10:15:00,272.48,272.88,272.02,272.43,10837.0,265.0794,265.4685,264.6319,265.0307,10837.0
2022-06-08 10:20:00,272.68,272.74,272.19,272.34,7760.0,265.2739,265.3323,264.7972,264.9432,7760.0
2022-06-08 10:25:00,272.32,272.84,272.1,272.35,6460.0,264.9237,265.4296,264.7097,264.9529,6460.0
2022-06-08 10:30:00,272.35,273.1,272.11,272.95,8955.0,264.9529,265.6825,264.7194,265.5366,8955.0
2022-06-08 10:35:00,272.98,273.79,272.98,273.4,4552.0,265.5658,266.3538,265.5658,265.9744,4552.0
2022-06-08 10:40:00,273.46,273.51,272.14,272.5,3433.0,266.0327,266.0814,264.7486,265.0988,3433.0
2022-06-08 10:45:00,272.31,272.64,272.18,272.49,4422.0,264.914,265.235,264.7875,265.0891,4422.0
2022-06-08 10:50:00,272.68,272.68,272.13,272.13,3034.0,265.2739,265.2739,264.7389,264.7389,3034.0
2022-06-08 10:55:00,271.92,272.6,271.83,272.55,4753.0,264.5346,265.1961,264.447,265.1475,4753.0
2022-06-08 11:00:00,272.55,272.71,272.01,272.14,4092.0,265.1475,265.3031,264.6221,264.7486,4092.0
2022-06-08 11:05:00,272.06,272.06,271.54,271.75,1844.0,264.6708,264.6708,264.1649,264.3692,1844.0
2022-06-08 11:10:00,271.75,271.82,271.5,271.82,3678.0,264.3692,264.4373,264.126,264.4373,3678.0
2022-06-08 11:15:00,271.83,272.69,271.79,272.64,2750.0,264.447,265.2837,264.4081,265.235,2750.0
2022-06-08 11:20:00,272.51,272.57,272.23,272.23,3486.0,265.1086,265.1669,264.8362,264.8362,3486.0
2022-06-08 11:25:00,272.01,272.22,271.87,271.88,2575.0,264.6221,264.8264,264.4859,264.4957,2575.0
2022-06-08 11:30:00,271.79,272.0,271.77,271.77,1506.0,264.4081,264.6124,264.3886,264.3886,1506.0
2022-06-08 11:35:00,271.84,271.84,271.5,271.65,2227.0,264.4567,264.4567,264.126,264.2719,2227.0
2022-06-08 11:40:00,271.74,271.84,271.5,271.51,4232.0,264.3595,264.4567,264.126,264.1357,4232.0
2022-06-08 11:45:00,271.64,271.89,271.58,271.88,5033.0,264.2622,264.5054,264.2038,264.4957,5033.0
2022-06-08 11:50:00,271.86,271.98,271.48,271.48,2954.0,264.4762,264.5929,264.1065,264.1065,2954.0
2022-06-08 11:55:00,271.39,271.9,271.28,271.68,9228.0,264.019,264.5151,263.912,264.3011,9228.0
2022-06-08 12:00:00,271.82,271.9,271.5,271.64,2652.0,264.4373,264.5151,264.126,264.2622,2652.0
2022-06-08 12:05:00,271.69,271.75,271.54,271.71,3831.0,264.3108,264.3692,264.1649,264.3303,3831.0
2022-06-08 12:10:00,271.69,271.87,271.64,271.8,1539.0,264.3108,264.4859,264.2622,264.4178,1539.0
2022-06-08 12:15:00,271.86,272.09,271.79,272.09,4560.0,264.4762,264.7,264.4081,264.7,4560.0
2022-06-08 12:20:00,272.28,272.33,271.99,272.19,13192.0,264.8848,264.9334,264.6027,264.7972,13192.0
2022-06-08 12:25:00,272.24,272.32,272.12,272.32,5191.0,264.8459,264.9237,264.7291,264.9237,5191.0
2022-06-08 12:30:00,272.21,272.22,271.45,271.51,4049.0,264.8167,264.8264,264.0773,264.1357,4049.0
2022-06-08 12:35:00,271.45,271.51,270.72,270.79,2293.0,264.0773,264.1357,263.3672,263.4353,2293.0
2022-06-08 12:40:00,270.59,270.59,270.02,270.02,4692.0,263.2407,263.2407,262.6862,262.6862,4692.0
2022-06-08 12:45:00,269.86,270.41,269.68,270.4,5934.0,262.5305,263.0656,262.3554,263.0559,5934.0
2022-06-08 12:50:00,270.49,270.74,270.15,270.15,6111.0,263.1434,263.3866,262.8126,262.8126,6111.0
2022-06-08 12:55:00,270.25,270.44,270.19,270.39,2852.0,262.9099,263.0948,262.8516,263.0461,2852.0
2022-06-08 13:00:00,270.42,270.42,269.87,270.15,3255.0,263.0753,263.0753,262.5403,262.8126,3255.0
2022-06-08 13:05:00,270.16,270.4,270.08,270.4,2136.0,262.8224,263.0559,262.7446,263.0559,2136.0
2022-06-08 13:10:00,270.58,270.84,270.51,270.51,5553.0,263.231,263.4839,263.1629,263.1629,5553.0
2022-06-08 13:15:00,270.54,270.7,270.49,270.65,1254.0,263.1921,263.3477,263.1434,263.2991,1254.0
2022-06-08 13:20:00,270.64,270.65,270.22,270.22,4112.0,263.2893,263.2991,262.8807,262.8807,4112.0
2022-06-08 13:25:00,270.4,270.57,270.25,270.3,4562.0,263.0559,263.2212,262.9099,262.9586,4562.0
2022-06-08 13:30:00,270.21,270.21,269.48,269.63,2022.0,262.871,262.871,262.1608,262.3068,2022.0
2022-06-08 13:35:00,269.49,269.51,269.24,269.24,2534.0,262.1706,262.19,261.9274,261.9274,2534.0
2022-06-08 13:40:00,269.5,269.75,269.5,269.65,3043.0,262.1803,262.4235,262.1803,262.3262,3043.0
2022-06-08 13:45:00,269.56,269.74,269.44,269.59,2857.0,262.2387,262.4138,262.1219,262.2679,2857.0
2022-06-08 13:50:00,269.54,269.66,269.01,269.01,4048.0,262.2192,262.336,261.7036,261.7036,4048.0
2022-06-08 13:55:00,269.03,269.08,268.44,268.47,3767.0,261.7231,261.7717,261.1491,261.1783,3767.0
2022-06-08 14:00:00,268.56,268.81,268.31,268.56,12746.0,261.2658,261.509,261.0226,261.2658,12746.0
2022-06-08 14:05:00,268.51,269.11,268.51,269.1,9334.0,261.2172,261.8009,261.2172,261.7912,9334.0
2022-06-08 14:10:00,269.07,269.3,269.06,269.23,3278.0,261.762,261.9857,261.7523,261.9176,3278.0
2022-06-08 14:15:00,269.34,269.43,269.19,269.22,3138.0,262.0246,262.1122,261.8787,261.9079,3138.0
2022-06-08 14:20:00,269.26,269.5,269.05,269.5,3890.0,261.9468,262.1803,261.7425,262.1803,3890.0
2022-06-08 14:25:00,269.58,269.58,268.96,269.06,10455.0,262.2581,262.2581,261.655,261.7523,10455.0
2022-06-08 14:30:00,269.07,269.18,268.64,268.64,3171.0,261.762,261.869,261.3437,261.3437,3171.0
2022-06-08 14:35:00,268.64,268.79,268.17,268.17,4742.0,261.3437,261.4896,260.8864,260.8864,4742.0
2022-06-08 14:40:00,268.23,268.8,268.23,268.66,5124.0,260.9448,261.4993,260.9448,261.3631,5124.0
2022-06-08 14:45:00,268.7,268.76,268.4,268.41,2153.0,261.402,261.4604,261.1102,261.1199,2153.0
2022-06-08 14:50:00,268.37,268.46,268.06,268.24,7038.0,261.081,261.1685,260.7794,260.9545,7038.0
2022-06-08 14:55:00,268.17,268.25,267.76,267.85,5221.0,260.8864,260.9643,260.4876,260.5751,5221.0
2022-06-08 15:00:00,267.72,267.84,267.33,267.56,19167.0,260.4486,260.5654,260.0692,260.293,19167.0
2022-06-08 15:05:00,267.56,267.63,266.93,267.15,8687.0,260.293,260.3611,259.6801,259.8941,8687.0
2022-06-08 15:10:00,267.14,268.37,267.05,268.13,5441.0,259.8844,261.081,259.7968,260.8475,5441.0
2022-06-08 15:15:00,268.15,268.59,268.08,268.24,11200.0,260.867,261.295,260.7989,260.9545,11200.0
2022-06-08 15:20:00,268.22,268.41,268.21,268.3,6995.0,260.9351,261.1199,260.9253,261.0129,6995.0
2022-06-08 15:25:00,268.33,268.58,268.3,268.54,5377.0,261.0421,261.2853,261.0129,261.2464,5377.0
2022-06-08 15:30:00,268.6,268.73,268.36,268.55,8328.0,261.3047,261.4312,261.0713,261.2561,8328.0
2022-06-08 15:35:00,268.6,268.85,268.37,268.41,15189.0,261.3047,261.548,261.081,261.1199,15189.0
2022-06-08 15:40:00,268.41,268.52,268.21,268.5,17321.0,261.1199,261.2269,260.9253,261.2075,17321.0
2022-06-08 15:45:00,268.52,268.52,267.79,267.82,29024.0,261.2269,261.2269,260.5167,260.5459,29024.0
2022-06-08 15:50:00,267.79,268.99,267.79,268.88,50427.0,260.5167,261.6842,260.5167,261.5771,50427.0
2022-06-08 15:55:00,268.9,268.98,267.84,267.98,105833.0,261.5966,261.6744,260.5654,260.7016,105833.0
2022-06-09 09:30:00,267.3,268.76,266.19,268.55,12933.0,260.0401,261.4604,258.9602,261.2561,12933.0
2022-06-09 09:35:00,269.0,269.59,267.98,268.68,25550.0,261.6939,262.2679,260.7016,261.3826,25550.0
2022-06-09 09:40:00,268.37,270.05,268.36,270.05,18462.0,261.081,262.7154,261.0713,262.7154,18462.0
2022-06-09 09:45:00,270.14,270.72,270.11,270.36,10394.0,262.8029,263.3672,262.7737,263.0169,10394.0
2022-06-09 09:50:00,270.42,272.0,270.39,271.82,14683.0,263.0753,264.6124,263.0461,264.4373,14683.0
2022-06-09 09:55:00,271.67,272.62,271.55,272.35,22830.0,264.2914,265.2156,264.1746,264.9529,22830.0
2022-06-09 10:00:00,272.35,273.85,272.26,272.84,19343.0,264.9529,266.4122,264.8653,265.4296,19343.0
2022-06-09 10:05:00,272.92,272.92,271.5,271.76,17547.0,265.5074,265.5074,264.126,264.3789,17547.0
2022-06-09 10:10:00,271.93,272.06,270.62,271.02,9120.0,264.5443,264.6708,263.2699,263.659,9120.0
2022-06-09 10:15:00,270.89,271.38,270.82,270.93,6167.0,263.5326,264.0092,263.4645,263.5715,6167.0
2022-06-09 10:20:00,271.15,271.77,270.92,271.53,6051.0,263.7855,264.3886,263.5617,264.1552,6051.0
2022-06-09 10:25:00,271.56,271.56,270.51,270.51,7655.0,264.1844,264.1844,263.1629,263.1629,7655.0
2022-06-09 10:30:00,270.83,270.87,269.91,270.06,1992.0,263.4742,263.5131,262.5792,262.7251,1992.0
2022-06-09 10:35:00,270.13,270.49,269.95,270.4,6910.0,262.7932,263.1434,262.6181,263.0559,6910.0
2022-06-09 10:40:00,270.24,270.44,269.89,270.06,4461.0,262.9002,263.0948,262.5597,262.7251,4461.0
2022-06-09 10:45:00,270.17,270.38,269.99,270.27,7214.0,262.8321,263.0364,262.657,262.9294,7214.0
2022-06-09 10:50:00,270.22,270.22,269.27,269.47,4952.0,262.8807,262.8807,261.9565,262.1511,4952.0
2022-06-09 10:55:00,269.37,270.31,269.36,270.07,5512.0,262.0538,262.9683,262.0441,262.7348,5512.0
2022-06-09 11:00:00,270.0,270.06,269.13,269.14,8742.0,262.6667,262.7251,261.8204,261.8301,8742.0
2022-06-09 11:05:00,269.13,269.62,269.13,269.61,10484.0,261.8204,262.297,261.8204,262.2873,10484.0
2022-06-09 11:10:00,269.65,270.29,269.64,270.11,8556.0,262.3262,262.9488,262.3165,262.7737,8556.0
2022-06-09 11:15:00,270.1,270.28,269.94,270.26,4840.0,262.764,262.9391,262.6084,262.9197,4840.0
2022-06-09 11:20:00,270.28,270.39,269.97,270.16,8000.0,262.9391,263.0461,262.6375,262.8224,8000.0
2022-06-09 11:25:00,270.01,270.04,269.46,269.75,5081.0,262.6765,262.7056,262.1414,262.4235,5081.0
2022-06-09 11:30:00,269.72,269.78,269.42,269.54,4632.0,262.3943,262.4527,262.1025,262.2192,4632.0
2022-06-09 11:35:00,269.52,269.79,269.13,269.56,14147.0,262.1998,262.4624,261.8204,262.2387,14147.0
2022-06-09 11:40:00,269.57,270.27,269.56,270.03,3467.0,262.2484,262.9294,262.2387,262.6959,3467.0
2022-06-09 11:45:00,269.95,270.08,269.43,269.5,6003.0,262.6181,262.7446,262.1122,262.1803,6003.0
2022-06-09 11:50:00,269.24,269.68,269.24,269.68,5053.0,261.9274,262.3554,261.9274,262.3554,5053.0
2022-06-09 11:55:00,269.45,269.54,269.12,269.51,4296.0,262.1317,262.2192,261.8106,262.19,4296.0
2022-06-09 12:00:00,269.54,269.54,268.9,268.91,5496.0,262.2192,262.2192,261.5966,261.6063,5496.0
2022-06-09 12:05:00,268.9,269.06,268.48,269.06,5522.0,261.5966,261.7523,261.188,261.7523,5522.0
2022-06-09 12:10:00,268.99,268.99,268.13,268.46,22891.0,261.6842,261.6842,260.8475,261.1685,22891.0
2022-06-09 12:15:00,268.21,268.4,267.82,268.4,11275.0,260.9253,261.1102,260.5459,261.1102,11275.0
2022-06-09 12:20:00,268.59,268.7,268.5,268.69,7054.0,261.295,261.402,261.2075,261.3923,7054.0
2022-06-09 12:25:00,268.68,269.11,268.62,269.03,8971.0,261.3826,261.8009,261.3242,261.7231,8971.0
2022-06-09 12:30:00,269.08,269.17,268.81,268.81,9559.0,261.7717,261.8593,261.509,261.509,9559.0
2022-06-09 12:35:00,268.88,269.13,268.83,269.13,3979.0,261.5771,261.8204,261.5285,261.8204,3979.0
2022-06-09 12:40:00,269.24,269.63,269.16,269.63,3609.0,261.9274,262.3068,261.8495,262.3068,3609.0
2022-06-09 12:45:00,269.53,269.53,268.95,268.96,5088.0,262.2095,262.2095,261.6452,261.655,5088.0
2022-06-09 12:50:00,269.11,269.29,269.02,269.18,4117.0,261.8009,261.976,261.7133,261.869,4117.0
2022-06-09 12:55:00,269.12,269.29,268.91,269.13,11887.0,261.8106,261.976,261.6063,261.8204,11887.0
2022-06-09 13:00:00,269.29,269.41,269.15,269.23,7400.0,261.976,262.0927,261.8398,261.9176,7400.0
2022-06-09 13:05:00,269.32,269.55,268.98,269.0,8739.0,262.0052,262.2289,261.6744,261.6939,8739.0
2022-06-09 13:10:00,268.9,269.06,268.78,268.79,4050.0,261.5966,261.7523,261.4799,261.4896,4050.0
2022-06-09 13:15:00,268.85,268.85,268.5,268.78,10748.0,261.548,261.548,261.2075,261.4799,10748.0
2022-06-09 13:20:00,268.76,268.82,268.43,268.54,7854.0,261.4604,261.5188,261.1394,261.2464,7854.0
2022-06-09 13:25:00,268.56,268.63,267.55,267.89,38240.0,261.2658,261.3339,260.2833,260.614,38240.0
2022-06-09 13:30:00,267.92,267.92,267.39,267.56,11433.0,260.6432,260.6432,260.1276,260.293,11433.0
2022-06-09 13:35:00,267.57,267.57,267.22,267.35,33367.0,260.3027,260.3027,259.9622,260.0887,33367.0
2022-06-09 13:40:00,267.28,267.41,266.85,266.89,7641.0,260.0206,260.1471,259.6023,259.6412,7641.0
2022-06-09 13:45:00,266.87,267.04,266.34,266.71,17316.0,259.6217,259.7871,259.1061,259.4661,17316.0
2022-06-09 13:50:00,266.77,267.03,266.63,266.97,8797.0,259.5245,259.7774,259.3883,259.719,8797.0
2022-06-09 13:55:00,267.01,267.22,266.93,267.15,5224.0,259.7579,259.9622,259.6801,259.8941,5224.0
2022-06-09 14:00:00,267.06,267.06,266.55,266.55,5025.0,259.8066,259.8066,259.3104,259.3104,5025.0
2022-06-09 14:05:00,266.55,266.55,266.16,266.19,6218.0,259.3104,259.3104,258.931,258.9602,6218.0
2022-06-09 14:10:00,266.22,266.25,266.0,266.04,5831.0,258.9894,259.0186,258.7754,258.8143,5831.0
2022-06-09 14:15:00,265.97,266.07,265.68,265.77,5681.0,258.7462,258.8435,258.4641,258.5516,5681.0
2022-06-09 14:20:00,265.66,265.77,265.23,265.23,4377.0,258.4446,258.5516,258.0263,258.0263,4377.0
2022-06-09 14:25:00,265.17,265.67,265.03,265.57,5063.0,257.9679,258.4543,257.8317,258.357,5063.0
2022-06-09 14:30:00,265.59,265.73,265.31,265.39,5030.0,258.3765,258.5127,258.1041,258.1819,5030.0
2022-06-09 14:35:00,265.34,265.4,265.07,265.15,4716.0,258.1333,258.1917,257.8706,257.9485,4716.0
2022-06-09 14:40:00,265.36,265.41,265.19,265.3,4398.0,258.1527,258.2014,257.9874,258.0944,4398.0
2022-06-09 14:45:00,265.4,265.87,265.35,265.63,2995.0,258.1917,258.6489,258.143,258.4154,2995.0
2022-06-09 14:50:00,265.89,266.37,265.8,266.37,4692.0,258.6684,259.1353,258.5808,259.1353,4692.0
2022-06-09 14:55:00,266.4,266.59,265.95,265.99,7510.0,259.1645,259.3493,258.7267,258.7656,7510.0
2022-06-09 15:00:00,265.77,265.84,265.12,265.13,4362.0,258.5516,258.6197,257.9193,257.929,4362.0
2022-06-09 15:05:00,265.17,265.36,265.1,265.14,3392.0,257.9679,258.1527,257.8998,257.9387,3392.0
2022-06-09 15:10:00,265.25,265.26,264.82,264.9,11071.0,258.0457,258.0555,257.6274,257.7052,11071.0
2022-06-09 15:15:00,264.97,265.46,264.85,265.28,10383.0,257.7733,258.25,257.6566,258.0749,10383.0
2022-06-09 15:20:00,265.33,265.44,264.99,265.15,12283.0,258.1236,258.2306,257.7928,257.9485,12283.0
2022-06-09 15:25:00,265.22,265.26,264.47,264.61,8678.0,258.0165,258.0555,257.2869,257.4231,8678.0
2022-06-09 15:30:00,264.51,264.6,264.26,264.38,13017.0,257.3258,257.4134,257.0826,257.1994,13017.0
2022-06-09 15:35:00,264.42,264.72,264.37,264.55,13660.0,257.2383,257.5301,257.1896,257.3647,13660.0
2022-06-09 15:40:00,264.56,264.56,263.53,263.63,33585.0,257.3745,257.3745,256.3724,256.4697,33585.0
2022-06-09 15:45:00,263.56,263.59,262.6,262.7,45747.0,256.4016,256.4308,255.4677,255.565,45747.0
2022-06-09 15:50:00,262.64,263.0,262.3,262.6,52568.0,255.5066,255.8568,255.1759,255.4677,52568.0
2022-06-09 15:55:00,262.79,262.82,261.87,261.96,64468.0,255.6525,255.6817,254.7575,254.8451,64468.0
2022-06-10 09:30:00,258.13,258.3,254.21,254.77,25463.0,251.1191,251.2845,247.3056,247.8504,25463.0
2022-06-10 09:35:00,254.81,256.62,254.44,255.29,10892.0,247.8893,249.6501,247.5293,248.3563,10892.0
2022-06-10 09:40:00,255.27,256.37,254.5,255.04,8841.0,248.3368,249.4069,247.5877,248.113,8841.0
2022-06-10 09:45:00,255.23,255.81,254.46,255.23,10025.0,248.2979,248.8621,247.5488,248.2979,10025.0
2022-06-10 09:50:00,255.45,256.07,254.78,254.9,12948.0,248.5119,249.1151,247.8601,247.9768,12948.0
2022-06-10 09:55:00,254.78,254.85,253.48,253.54,5175.0,247.8601,247.9282,246.5954,246.6538,5175.0
2022-06-10 10:00:00,253.54,253.54,252.06,252.33,13234.0,246.6538,246.6538,245.214,245.4766,13234.0
2022-06-10 10:05:00,252.22,253.08,252.13,252.77,8458.0,245.3696,246.2063,245.2821,245.9047,8458.0
2022-06-10 10:10:00,252.92,253.09,252.39,252.65,10785.0,246.0506,246.216,245.535,245.788,10785.0
2022-06-10 10:15:00,252.69,252.89,251.97,252.03,6602.0,245.8269,246.0214,245.1264,245.1848,6602.0
2022-06-10 10:20:00,252.21,252.21,251.26,251.43,6786.0,245.3599,245.3599,244.4357,244.6011,6786.0
2022-06-10 10:25:00,251.36,251.75,251.08,251.18,4760.0,244.533,244.9124,244.2606,244.3579,4760.0
2022-06-10 10:30:00,251.03,252.09,251.03,251.98,5789.0,244.212,245.2432,244.212,245.1362,5789.0
2022-06-10 10:35:00,252.01,252.9,252.01,252.86,5319.0,245.1653,246.0312,245.1653,245.9923,5319.0
2022-06-10 10:40:00,252.86,253.09,252.72,252.86,6673.0,245.9923,246.216,245.8561,245.9923,6673.0
2022-06-10 10:45:00,252.82,253.05,252.41,252.84,6317.0,245.9533,246.1771,245.5545,245.9728,6317.0
2022-06-10 10:50:00,253.05,253.05,252.32,252.32,4977.0,246.1771,246.1771,245.4669,245.4669,4977.0
2022-06-10 10:55:00,252.36,252.53,251.16,251.16,7620.0,245.5058,245.6712,244.3384,244.3384,7620.0
2022-06-10 11:00:00,251.32,251.64,251.25,251.52,4977.0,244.4941,244.8054,244.426,244.6886,4977.0
2022-06-10 11:05:00,251.32,251.61,251.02,251.61,5494.0,244.4941,244.7762,244.2022,244.7762,5494.0
2022-06-10 11:10:00,251.75,252.14,251.55,251.64,1589.0,244.9124,245.2918,244.7178,244.8054,1589.0
2022-06-10 11:15:00,251.74,251.81,251.26,251.77,7060.0,244.9027,244.9708,244.4357,244.9319,7060.0
2022-06-10 11:20:00,251.74,252.23,251.46,251.46,3599.0,244.9027,245.3794,244.6303,244.6303,3599.0
2022-06-10 11:25:00,251.4,251.83,250.94,251.78,5784.0,244.5719,244.9902,244.1244,244.9416,5784.0
2022-06-10 11:30:00,251.85,251.85,251.44,251.79,3085.0,245.0097,245.0097,244.6108,244.9513,3085.0
2022-06-10 11:35:00,251.66,251.83,251.48,251.48,4622.0,244.8248,244.9902,244.6497,244.6497,4622.0
2022-06-10 11:40:00,251.48,251.88,251.47,251.81,4840.0,244.6497,245.0389,244.64,244.9708,4840.0
2022-06-10 11:45:00,251.88,252.09,251.29,251.3,3755.0,245.0389,245.2432,244.4649,244.4746,3755.0
2022-06-10 11:50:00,251.12,251.34,251.09,251.09,3208.0,244.2995,244.5135,244.2703,244.2703,3208.0
2022-06-10 11:55:00,250.89,251.65,250.89,251.65,3884.0,244.0758,244.8151,244.0758,244.8151,3884.0
2022-06-10 12:00:00,251.54,252.01,251.54,252.0,6806.0,244.7081,245.1653,244.7081,245.1556,6806.0
2022-06-10 12:05:00,251.95,252.28,251.91,252.28,5804.0,245.107,245.428,245.0681,245.428,5804.0
2022-06-10 12:10:00,252.29,252.56,251.73,251.78,19009.0,245.4377,245.7004,244.8929,244.9416,19009.0
2022-06-10 12:15:00,251.78,251.89,251.45,251.74,52065.0,244.9416,245.0486,244.6205,244.9027,52065.0
2022-06-10 12:20:00,251.83,252.75,251.77,252.52,8743.0,244.9902,245.8852,244.9319,245.6615,8743.0
2022-06-10 12:25:00,252.44,252.61,252.12,252.61,4347.0,245.5837,245.749,245.2723,245.749,4347.0
2022-06-10 12:30:00,252.69,252.69,251.98,252.13,5608.0,245.8269,245.8269,245.1362,245.2821,5608.0
2022-06-10 12:35:00,252.15,252.39,251.7,251.72,7988.0,245.3015,245.535,244.8638,244.8832,7988.0
2022-06-10 12:40:00,251.71,251.71,251.21,251.49,5117.0,244.8735,244.8735,244.3871,244.6595,5117.0
2022-06-10 12:45:00,251.45,251.45,250.33,250.33,5065.0,244.6205,244.6205,243.531,243.531,5065.0
2022-06-10 12:50:00,250.26,250.26,249.68,249.86,8011.0,243.4629,243.4629,242.8986,243.0737,8011.0
2022-06-10 12:55:00,249.78,250.18,249.72,250.16,6026.0,242.9959,243.385,242.9375,243.3656,6026.0
2022-06-10 13:00:00,250.14,250.22,249.8,249.91,3981.0,243.3461,243.424,243.0154,243.1224,3981.0
2022-06-10 13:05:00,249.99,250.26,249.63,250.26,6005.0,243.2002,243.4629,242.85,243.4629,6005.0
2022-06-10 13:10:00,250.23,250.45,250.16,250.21,4507.0,243.4337,243.6477,243.3656,243.4142,4507.0
2022-06-10 13:15:00,250.05,250.45,249.94,250.42,6870.0,243.2586,243.6477,243.1516,243.6185,6870.0
2022-06-10 13:20:00,250.36,250.79,250.35,250.5,3425.0,243.5602,243.9785,243.5504,243.6963,3425.0
2022-06-10 13:25:00,250.53,250.68,250.43,250.58,2788.0,243.7255,243.8715,243.6282,243.7742,2788.0
2022-06-10 13:30:00,250.58,250.58,249.7,249.92,5837.0,243.7742,243.7742,242.9181,243.1321,5837.0
2022-06-10 13:35:00,249.97,250.93,249.97,250.93,11380.0,243.1807,244.1147,243.1807,244.1147,11380.0
2022-06-10 13:40:00,250.87,251.0,250.47,250.6,5158.0,244.0563,244.1828,243.6672,243.7936,5158.0
2022-06-10 13:45:00,250.51,251.14,250.51,251.12,5681.0,243.7061,244.319,243.7061,244.2995,5681.0
2022-06-10 13:50:00,251.1,251.3,250.56,250.59,4397.0,244.2801,244.4746,243.7547,243.7839,4397.0
2022-06-10 13:55:00,250.52,250.81,250.46,250.81,16044.0,243.7158,243.9979,243.6574,243.9979,16044.0
2022-06-10 14:00:00,250.74,250.81,250.44,250.58,7634.0,243.9298,243.9979,243.638,243.7742,7634.0
2022-06-10 14:05:00,250.58,251.05,250.57,250.87,4662.0,243.7742,244.2314,243.7644,244.0563,4662.0
2022-06-10 14:10:00,250.9,250.94,250.52,250.65,8215.0,244.0855,244.1244,243.7158,243.8423,8215.0
2022-06-10 14:15:00,250.58,250.83,250.54,250.83,11192.0,243.7742,244.0174,243.7353,244.0174,11192.0
2022-06-10 14:20:00,250.81,251.19,250.81,250.99,4385.0,243.9979,244.3676,243.9979,244.173,4385.0
2022-06-10 14:25:00,250.96,250.96,249.98,250.34,11926.0,244.1439,244.1439,243.1905,243.5407,11926.0
2022-06-10 14:30:00,250.39,250.51,250.26,250.45,8858.0,243.5893,243.7061,243.4629,243.6477,8858.0
2022-06-10 14:35:00,250.38,250.5,250.05,250.11,24303.0,243.5796,243.6963,243.2586,243.3169,24303.0
2022-06-10 14:40:00,249.99,250.04,249.51,249.9,8356.0,243.2002,243.2488,242.7332,243.1126,8356.0
2022-06-10 14:45:00,249.96,250.4,249.96,250.3,16461.0,243.171,243.5991,243.171,243.5018,16461.0
2022-06-10 14:50:00,250.18,250.32,249.87,250.03,6948.0,243.385,243.5212,243.0835,243.2391,6948.0
2022-06-10 14:55:00,250.11,250.66,250.07,250.46,9354.0,243.3169,243.852,243.278,243.6574,9354.0
2022-06-10 15:00:00,250.68,250.73,249.65,249.65,5327.0,243.8715,243.9201,242.8694,242.8694,5327.0
2022-06-10 15:05:00,249.69,249.69,249.12,249.52,16844.0,242.9083,242.9083,242.3538,242.743,16844.0
2022-06-10 15:10:00,249.3,249.83,249.23,249.8,6986.0,242.5289,243.0445,242.4608,243.0154,6986.0
2022-06-10 15:15:00,249.88,250.05,249.69,249.99,4103.0,243.0932,243.2586,242.9083,243.2002,4103.0
2022-06-10 15:20:00,249.76,249.81,249.05,249.8,6867.0,242.9764,243.0251,242.2857,243.0154,6867.0
2022-06-10 15:25:00,249.89,251.27,249.89,251.12,22525.0,243.1029,244.4454,243.1029,244.2995,22525.0
2022-06-10 15:30:00,251.05,251.17,250.28,250.33,40857.0,244.2314,244.3482,243.4823,243.531,40857.0
2022-06-10 15:35:00,250.27,250.77,250.05,250.11,15401.0,243.4726,243.959,243.2586,243.3169,15401.0
2022-06-10 15:40:00,250.05,250.3,248.96,249.13,18894.0,243.2586,243.5018,242.1982,242.3636,18894.0
2022-06-10 15:45:00,248.99,249.13,248.01,248.01,20581.0,242.2274,242.3636,241.274,241.274,20581.0
2022-06-10 15:50:00,247.97,248.47,247.87,248.25,39206.0,241.2351,241.7215,241.1378,241.5075,39206.0
2022-06-10 15:55:00,248.23,248.41,247.22,247.24,91470.0,241.488,241.6631,240.5054,240.5249,91470.0
2022-06-13 09:30:00,241.45,242.84,240.69,241.15,40306.0,234.8921,236.2444,234.1528,234.6003,40306.0
2022-06-13 09:35:00,241.41,242.77,241.02,241.03,20744.0,234.8532,236.1763,234.4738,234.4836,20744.0
2022-06-13 09:40:00,240.64,244.9,240.64,244.78,24427.0,234.1041,238.2484,234.1041,238.1317,24427.0
2022-06-13 09:45:00,244.5,244.95,244.0,244.59,10144.0,237.8593,238.2971,237.3729,237.9469,10144.0
2022-06-13 09:50:00,244.23,244.26,243.08,243.97,11980.0,237.5966,237.6258,236.4779,237.3437,11980.0
2022-06-13 09:55:00,243.92,245.25,243.87,244.4,11754.0,237.2951,238.5889,237.2464,237.762,11754.0
2022-06-13 10:00:00,244.49,244.64,243.44,243.45,12462.0,237.8496,237.9955,236.8281,236.8378,12462.0
2022-06-13 10:05:00,243.29,244.52,243.23,244.52,19118.0,236.6822,237.8788,236.6238,237.8788,19118.0
2022-06-13 10:10:00,244.18,244.3,242.51,242.89,9360.0,237.548,237.6647,235.9234,236.293,9360.0
2022-06-13 10:15:00,242.86,242.88,241.36,241.58,9734.0,236.2639,236.2833,234.8046,235.0186,9734.0
2022-06-13 10:20:00,241.74,242.11,241.66,241.81,5466.0,235.1743,235.5342,235.0964,235.2424,5466.0
2022-06-13 10:25:00,241.89,241.89,240.94,241.12,5731.0,235.3202,235.3202,234.396,234.5711,5731.0
2022-06-13 10:30:00,241.25,241.34,240.58,240.87,8686.0,234.6976,234.7851,234.0458,234.3279,8686.0
2022-06-13 10:35:00,240.84,241.45,240.84,241.38,8359.0,234.2987,234.8921,234.2987,234.8241,8359.0
2022-06-13 10:40:00,241.18,241.37,240.61,240.71,8366.0,234.6295,234.8143,234.075,234.1722,8366.0
2022-06-13 10:45:00,240.75,240.75,239.85,239.95,8829.0,234.2112,234.2112,233.3356,233.4329,8829.0
2022-06-13 10:50:00,239.95,240.22,239.62,240.0,14441.0,233.4329,233.6956,233.1119,233.4815,14441.0
2022-06-13 10:55:00,240.06,240.1,239.54,239.54,5668.0,233.5399,233.5788,233.034,233.034,5668.0
2022-06-13 11:00:00,239.43,239.74,238.9,239.14,7196.0,232.927,233.2286,232.4114,232.6449,7196.0
2022-06-13 11:05:00,239.05,239.05,238.5,238.5,8198.0,232.5573,232.5573,232.0223,232.0223,8198.0
2022-06-13 11:10:00,238.4,238.71,238.11,238.59,13542.0,231.925,232.2266,231.6429,232.1098,13542.0
2022-06-13 11:15:00,238.67,239.26,238.6,239.21,8345.0,232.1877,232.7616,232.1196,232.713,8345.0
2022-06-13 11:20:00,239.15,239.52,238.69,239.52,8200.0,232.6546,233.0146,232.2071,233.0146,8200.0
2022-06-13 11:25:00,239.48,239.52,238.83,239.21,12711.0,232.9757,233.0146,232.3433,232.713,12711.0
2022-06-13 11:30:00,239.16,239.42,238.2,238.74,12931.0,232.6643,232.9173,231.7304,232.2558,12931.0
2022-06-13 11:35:00,239.05,239.62,238.88,239.62,6800.0,232.5573,233.1119,232.392,233.1119,6800.0
2022-06-13 11:40:00,239.51,239.76,239.17,239.48,7714.0,233.0048,233.248,232.6741,232.9757,7714.0
2022-06-13 11:45:00,239.43,239.43,238.69,238.87,7076.0,232.927,232.927,232.2071,232.3822,7076.0
2022-06-13 11:50:00,238.92,239.11,238.56,238.56,10067.0,232.4309,232.6157,232.0806,232.0806,10067.0
2022-06-13 11:55:00,238.66,239.05,238.58,238.81,7547.0,232.1779,232.5573,232.1001,232.3239,7547.0
2022-06-13 12:00:00,238.81,239.52,238.59,239.52,9880.0,232.3239,233.0146,232.1098,233.0146,9880.0
2022-06-13 12:05:00,239.49,240.49,239.48,240.15,9682.0,232.9854,233.9582,232.9757,233.6275,9682.0
2022-06-13 12:10:00,240.04,240.96,240.03,240.21,4836.0,233.5204,234.4155,233.5107,233.6858,4836.0
2022-06-13 12:15:00,240.42,240.66,240.01,240.33,3540.0,233.8901,234.1236,233.4913,233.8026,3540.0
2022-06-13 12:20:00,240.45,240.73,240.23,240.27,4883.0,233.9193,234.1917,233.7053,233.7442,4883.0
2022-06-13 12:25:00,240.45,240.76,240.26,240.5,19999.0,233.9193,234.2209,233.7345,233.968,19999.0
2022-06-13 12:30:00,240.31,241.48,240.26,241.48,4130.0,233.7831,234.9213,233.7345,234.9213,4130.0
2022-06-13 12:35:00,241.45,241.81,241.44,241.68,1457.0,234.8921,235.2424,234.8824,235.1159,1457.0
2022-06-13 12:40:00,241.47,241.54,240.69,240.74,4608.0,234.9116,234.9797,234.1528,234.2014,4608.0
2022-06-13 12:45:00,240.75,240.93,240.48,240.59,5888.0,234.2112,234.3863,233.9485,234.0555,5888.0
2022-06-13 12:50:00,240.66,240.81,240.26,240.26,6502.0,234.1236,234.2695,233.7345,233.7345,6502.0
2022-06-13 12:55:00,240.43,240.43,239.64,239.89,4587.0,233.8999,233.8999,233.1313,233.3745,4587.0
2022-06-13 13:00:00,239.81,239.82,239.31,239.45,6607.0,233.2967,233.3064,232.8103,232.9465,6607.0
2022-06-13 13:05:00,239.48,239.57,239.34,239.44,4764.0,232.9757,233.0632,232.8395,232.9367,4764.0
2022-06-13 13:10:00,239.43,239.52,239.13,239.52,4584.0,232.927,233.0146,232.6352,233.0146,4584.0
2022-06-13 13:15:00,239.68,239.97,239.45,239.97,3006.0,233.1702,233.4523,232.9465,233.4523,3006.0
2022-06-13 13:20:00,240.02,240.18,239.69,239.69,12381.0,233.501,233.6566,233.18,233.18,12381.0
2022-06-13 13:25:00,239.86,240.0,239.56,239.9,11387.0,233.3453,233.4815,233.0535,233.3842,11387.0
2022-06-13 13:30:00,239.82,239.99,238.99,238.99,10080.0,233.3064,233.4718,232.499,232.499,10080.0
2022-06-13 13:35:00,238.88,239.28,238.86,239.28,4808.0,232.392,232.7811,232.3725,232.7811,4808.0
2022-06-13 13:40:00,239.46,240.58,239.34,240.58,11160.0,232.9562,234.0458,232.8395,234.0458,11160.0
2022-06-13 13:45:00,240.71,241.27,240.71,241.19,2755.0,234.1722,234.717,234.1722,234.6392,2755.0
2022-06-13 13:50:00,241.23,241.49,240.15,240.15,12346.0,234.6781,234.9311,233.6275,233.6275,12346.0
2022-06-13 13:55:00,240.43,240.7,240.34,240.63,2942.0,233.8999,234.1625,233.8123,234.0944,2942.0
2022-06-13 14:00:00,240.57,240.58,239.88,240.09,10702.0,234.0361,234.0458,233.3648,233.5691,10702.0
2022-06-13 14:05:00,240.09,240.09,239.45,239.47,3953.0,233.5691,233.5691,232.9465,232.9659,3953.0
2022-06-13 14:10:00,239.14,239.62,239.14,239.19,5593.0,232.6449,233.1119,232.6449,232.6935,5593.0
2022-06-13 14:15:00,239.29,239.84,239.29,239.84,3971.0,232.7908,233.3259,232.7908,233.3259,3971.0
2022-06-13 14:20:00,239.87,240.17,239.43,239.54,7312.0,233.3551,233.6469,232.927,233.034,7312.0
2022-06-13 14:25:00,239.47,239.82,239.46,239.72,8078.0,232.9659,233.3064,232.9562,233.2091,8078.0
2022-06-13 14:30:00,239.72,239.75,238.97,239.55,8548.0,233.2091,233.2383,232.4795,233.0438,8548.0
2022-06-13 14:35:00,239.56,240.25,239.5,240.15,11254.0,233.0535,233.7247,232.9951,233.6275,11254.0
2022-06-13 14:40:00,239.98,240.57,239.96,240.44,7697.0,233.4621,234.0361,233.4426,233.9096,7697.0
2022-06-13 14:45:00,240.5,240.77,240.33,240.73,10644.0,233.968,234.2306,233.8026,234.1917,10644.0
2022-06-13 14:50:00,240.66,240.9,240.37,240.45,9681.0,234.1236,234.3571,233.8415,233.9193,9681.0
2022-06-13 14:55:00,240.36,240.36,239.21,239.31,8235.0,233.8318,233.8318,232.713,232.8103,8235.0
2022-06-13 15:00:00,239.13,239.63,238.95,239.63,6634.0,232.6352,233.1216,232.46,233.1216,6634.0
2022-06-13 15:05:00,239.46,239.56,238.76,238.76,6777.0,232.9562,233.0535,232.2752,232.2752,6777.0
2022-06-13 15:10:00,238.82,238.88,238.32,238.46,8808.0,232.3336,232.392,231.8472,231.9834,8808.0
2022-06-13 15:15:00,238.42,239.44,238.02,238.6,12789.0,231.9444,232.9367,231.5553,232.1196,12789.0
2022-06-13 15:20:00,238.42,238.9,238.16,238.26,11979.0,231.9444,232.4114,231.6915,231.7888,11979.0
2022-06-13 15:25:00,238.34,238.55,237.8,237.8,14218.0,231.8666,232.0709,231.3413,231.3413,14218.0
2022-06-13 15:30:00,237.84,238.02,237.46,237.81,20880.0,231.3802,231.5553,231.0105,231.351,20880.0
2022-06-13 15:35:00,237.81,238.56,237.39,237.6,14698.0,231.351,232.0806,230.9424,231.1467,14698.0
2022-06-13 15:40:00,237.59,237.6,236.86,237.09,17274.0,231.137,231.1467,230.4268,230.6506,17274.0
2022-06-13 15:45:00,236.96,237.43,236.82,237.26,50064.0,230.5241,230.9813,230.3879,230.816,50064.0
2022-06-13 15:50:00,237.34,237.59,236.63,237.5,48362.0,230.8938,231.137,230.2031,231.0494,48362.0
2022-06-13 15:55:00,237.58,238.01,237.26,237.87,58578.0,231.1273,231.5456,230.816,231.4094,58578.0
2022-06-14 09:30:00,236.92,238.26,236.16,237.22,27196.0,230.4852,231.7888,229.7458,230.777,27196.0
2022-06-14 09:35:00,237.15,238.7,236.66,238.04,10752.0,230.7089,232.2168,230.2322,231.5748,10752.0
2022-06-14 09:40:00,237.85,238.29,237.66,237.68,19943.0,231.3899,231.818,231.2051,231.2245,19943.0
2022-06-14 09:45:00,237.72,238.49,237.22,238.11,10522.0,231.2635,232.0125,230.777,231.6429,10522.0
2022-06-14 09:50:00,237.93,238.6,237.37,238.34,5418.0,231.4678,232.1196,230.923,231.8666,5418.0
2022-06-14 09:55:00,238.37,239.05,238.34,239.02,6742.0,231.8958,232.5573,231.8666,232.5281,6742.0
2022-06-14 10:00:00,239.0,239.2,238.16,238.28,8851.0,232.5087,232.7033,231.6915,231.8082,8851.0
2022-06-14 10:05:00,238.21,238.26,237.42,237.89,11517.0,231.7401,231.7888,230.9716,231.4288,11517.0
2022-06-14 10:10:00,237.83,237.83,236.66,237.53,8243.0,231.3705,231.3705,230.2322,231.0786,8243.0
2022-06-14 10:15:00,237.3,237.53,236.39,236.39,5780.0,230.8549,231.0786,229.9696,229.9696,5780.0
2022-06-14 10:20:00,236.05,236.05,235.26,235.55,5126.0,229.6388,229.6388,228.8703,229.1524,5126.0
2022-06-14 10:25:00,235.31,235.73,234.72,234.87,5991.0,228.9189,229.3275,228.3449,228.4909,5991.0
2022-06-14 10:30:00,234.86,235.06,234.46,234.79,2904.0,228.4811,228.6757,228.092,228.413,2904.0
2022-06-14 10:35:00,234.77,234.77,233.85,233.85,6540.0,228.3936,228.3936,227.4986,227.4986,6540.0
2022-06-14 10:40:00,233.89,234.07,233.19,233.42,4416.0,227.5375,227.7126,226.8565,227.0802,4416.0
2022-06-14 10:45:00,233.5,234.08,233.37,233.76,3143.0,227.1581,227.7223,227.0316,227.411,3143.0
2022-06-14 10:50:00,233.66,234.29,233.62,233.72,3948.0,227.3137,227.9266,227.2748,227.3721,3948.0
2022-06-14 10:55:00,233.81,233.94,233.66,233.94,4905.0,227.4597,227.5861,227.3137,227.5861,4905.0
2022-06-14 11:00:00,233.85,234.63,233.84,234.32,6505.0,227.4986,228.2574,227.4888,227.9558,6505.0
2022-06-14 11:05:00,234.08,234.18,233.79,234.17,6245.0,227.7223,227.8196,227.4402,227.8099,6245.0
2022-06-14 11:10:00,234.06,234.06,233.62,233.72,6556.0,227.7029,227.7029,227.2748,227.3721,6556.0
2022-06-14 11:15:00,233.55,233.66,233.19,233.27,6269.0,227.2067,227.3137,226.8565,226.9343,6269.0
2022-06-14 11:20:00,233.26,233.26,232.61,233.1,4681.0,226.9246,226.9246,226.2922,226.7689,4681.0
2022-06-14 11:25:00,233.64,233.91,233.41,233.41,4365.0,227.2943,227.5569,227.0705,227.0705,4365.0
2022-06-14 11:30:00,233.42,234.27,233.24,234.27,5990.0,227.0802,227.9072,226.9051,227.9072,5990.0
2022-06-14 11:35:00,234.25,234.68,234.24,234.38,4433.0,227.8877,228.306,227.878,228.0142,4433.0
2022-06-14 11:40:00,234.33,234.95,234.32,234.76,9754.0,227.9655,228.5687,227.9558,228.3839,9754.0
2022-06-14 11:45:00,234.84,234.94,234.14,234.31,9900.0,228.4617,228.559,227.7807,227.9461,9900.0
2022-06-14 11:50:00,234.29,234.63,233.99,234.48,13961.0,227.9266,228.2574,227.6348,228.1115,13961.0
2022-06-14 11:55:00,234.56,234.79,234.5,234.6,2766.0,228.1893,228.413,228.1309,228.2282,2766.0
2022-06-14 12:00:00,234.45,234.52,233.98,234.22,8339.0,228.0823,228.1504,227.625,227.8585,8339.0
2022-06-14 12:05:00,234.18,234.25,233.84,233.96,7895.0,227.8196,227.8877,227.4888,227.6056,7895.0
2022-06-14 12:10:00,234.04,234.04,233.12,233.12,13256.0,227.6834,227.6834,226.7884,226.7884,13256.0
2022-06-14 12:15:00,233.02,233.05,232.48,232.84,18109.0,226.6911,226.7203,226.1658,226.516,18109.0
2022-06-14 12:20:00,233.01,233.31,232.23,232.45,8377.0,226.6814,226.9732,225.9226,226.1366,8377.0
2022-06-14 12:25:00,232.34,232.62,232.21,232.21,16708.0,226.0296,226.302,225.9031,225.9031,16708.0
2022-06-14 12:30:00,232.23,232.37,231.85,232.3,8583.0,225.9226,226.0588,225.5529,225.9907,8583.0
2022-06-14 12:35:00,232.23,232.35,231.47,231.47,12024.0,225.9226,226.0393,225.1832,225.1832,12024.0
2022-06-14 12:40:00,231.43,232.11,231.28,231.7,5042.0,225.1443,225.8058,224.9984,225.407,5042.0
2022-06-14 12:45:00,231.63,231.82,231.47,231.5,6572.0,225.3389,225.5237,225.1832,225.2124,6572.0
2022-06-14 12:50:00,231.33,231.65,231.13,231.27,4723.0,225.047,225.3583,224.8524,224.9886,4723.0
2022-06-14 12:55:00,231.12,231.57,231.12,231.5,9596.0,224.8427,225.2805,224.8427,225.2124,9596.0
2022-06-14 13:00:00,231.5,231.69,231.17,231.26,9939.0,225.2124,225.3972,224.8914,224.9789,9939.0
2022-06-14 13:05:00,231.39,231.66,231.34,231.61,6621.0,225.1054,225.368,225.0567,225.3194,6621.0
2022-06-14 13:10:00,231.64,231.64,231.3,231.37,7452.0,225.3486,225.3486,225.0178,225.0859,7452.0
2022-06-14 13:15:00,231.43,232.34,231.42,232.34,16887.0,225.1443,226.0296,225.1346,226.0296,16887.0
2022-06-14 13:20:00,232.45,232.5,232.11,232.11,11368.0,226.1366,226.1852,225.8058,225.8058,11368.0
2022-06-14 13:25:00,232.06,232.07,231.44,231.44,7619.0,225.7572,225.7669,225.154,225.154,7619.0
2022-06-14 13:30:00,231.36,231.61,230.94,230.94,7183.0,225.0762,225.3194,224.6676,224.6676,7183.0
2022-06-14 13:35:00,230.84,231.05,230.41,230.68,7258.0,224.5703,224.7746,224.152,224.4147,7258.0
2022-06-14 13:40:00,230.6,230.62,229.91,229.97,8523.0,224.3368,224.3563,223.6656,223.7239,8523.0
2022-06-14 13:45:00,229.94,230.45,229.83,230.14,4615.0,223.6948,224.1909,223.5878,223.8893,4615.0
2022-06-14 13:50:00,230.09,230.32,229.96,230.17,7455.0,223.8407,224.0644,223.7142,223.9185,7455.0
2022-06-14 13:55:00,230.08,230.5,229.96,229.96,8018.0,223.831,224.2396,223.7142,223.7142,8018.0
2022-06-14 14:00:00,230.04,230.34,229.98,230.2,9453.0,223.792,224.0839,223.7337,223.9477,9453.0
2022-06-14 14:05:00,230.12,230.65,229.98,230.46,3652.0,223.8699,224.3855,223.7337,224.2006,3652.0
2022-06-14 14:10:00,230.43,230.43,229.76,229.77,6407.0,224.1715,224.1715,223.5197,223.5294,6407.0
2022-06-14 14:15:00,229.78,229.96,229.22,229.48,11274.0,223.5391,223.7142,222.9943,223.2473,11274.0
2022-06-14 14:20:00,229.45,229.65,229.27,229.39,15985.0,223.2181,223.4126,223.043,223.1597,15985.0
2022-06-14 14:25:00,229.33,229.65,228.89,229.44,5074.0,223.1013,223.4126,222.6733,223.2083,5074.0
2022-06-14 14:30:00,229.22,229.39,228.92,229.35,5399.0,222.9943,223.1597,222.7025,223.1208,5399.0
2022-06-14 14:35:00,229.46,230.11,229.46,229.86,8478.0,223.2278,223.8601,223.2278,223.6169,8478.0
2022-06-14 14:40:00,229.79,229.84,229.01,229.01,7349.0,223.5488,223.5975,222.79,222.79,7349.0
2022-06-14 14:45:00,229.01,229.02,228.3,228.36,14100.0,222.79,222.7998,222.0993,222.1577,14100.0
2022-06-14 14:50:00,228.29,228.48,228.19,228.33,6185.0,222.0896,222.2744,221.9923,222.1285,6185.0
2022-06-14 14:55:00,228.22,228.49,228.1,228.29,11571.0,222.0215,222.2841,221.9047,222.0896,11571.0
2022-06-14 15:00:00,228.29,228.32,227.88,227.95,9845.0,222.0896,222.1188,221.6907,221.7588,9845.0
2022-06-14 15:05:00,227.94,228.07,227.55,227.55,6170.0,221.7491,221.8756,221.3697,221.3697,6170.0
2022-06-14 15:10:00,227.59,228.1,227.15,227.2,24573.0,221.4086,221.9047,220.9805,221.0292,24573.0
2022-06-14 15:15:00,227.2,227.46,226.94,227.46,24943.0,221.0292,221.2821,220.7762,221.2821,24943.0
2022-06-14 15:20:00,227.41,227.89,227.4,227.5,8662.0,221.2335,221.7004,221.2238,221.321,8662.0
2022-06-14 15:25:00,227.49,228.88,227.46,228.82,11606.0,221.3113,222.6636,221.2821,222.6052,11606.0
2022-06-14 15:30:00,228.87,230.12,228.87,229.93,17212.0,222.6538,223.8699,222.6538,223.685,17212.0
2022-06-14 15:35:00,229.92,230.72,229.88,230.53,31466.0,223.6753,224.4536,223.6364,224.2687,31466.0
2022-06-14 15:40:00,230.54,230.9,229.97,230.0,15329.0,224.2785,224.6287,223.7239,223.7531,15329.0
2022-06-14 15:45:00,230.07,230.79,229.86,230.52,29231.0,223.8212,224.5217,223.6169,224.259,29231.0
2022-06-14 15:50:00,230.56,230.65,229.42,229.64,41005.0,224.2979,224.3855,223.1889,223.4029,41005.0
2022-06-14 15:55:00,229.61,229.87,229.21,229.57,72854.0,223.3737,223.6267,222.9846,223.3348,72854.0
2022-06-15 09:30:00,231.72,232.24,230.15,230.36,31859.0,225.4264,225.9323,223.8991,224.1034,31859.0
2022-06-15 09:35:00,230.22,230.94,229.32,230.03,16238.0,223.9672,224.6676,223.0916,223.7823,16238.0
2022-06-15 09:40:00,229.99,231.34,229.76,231.29,16436.0,223.7434,225.0567,223.5197,225.0081,16436.0
2022-06-15 09:45:00,231.21,232.79,230.83,232.67,15681.0,224.9303,226.4674,224.5606,226.3506,15681.0
2022-06-15 09:50:00,232.67,232.86,231.57,232.2,13378.0,226.3506,226.5355,225.2805,225.8934,13378.0
2022-06-15 09:55:00,232.25,232.94,231.97,232.49,23758.0,225.942,226.6133,225.6696,226.1755,23758.0
2022-06-15 10:00:00,232.29,232.75,232.26,232.49,18818.0,225.9809,226.4284,225.9518,226.1755,18818.0
2022-06-15 10:05:00,232.4,233.36,232.4,233.24,9103.0,226.0879,227.0219,226.0879,226.9051,9103.0
2022-06-15 10:10:00,233.35,233.51,232.84,232.88,4050.0,227.0121,227.1678,226.516,226.5549,4050.0
2022-06-15 10:15:00,232.85,232.88,231.74,231.74,3674.0,226.5257,226.5549,225.4459,225.4459,3674.0
2022-06-15 10:20:00,231.53,231.8,231.33,231.61,6966.0,225.2416,225.5042,225.047,225.3194,6966.0
2022-06-15 10:25:00,231.44,231.55,230.63,230.74,5598.0,225.154,225.261,224.366,224.473,5598.0
2022-06-15 10:30:00,230.69,230.97,230.05,230.78,6705.0,224.4244,224.6968,223.8018,224.5119,6705.0
2022-06-15 10:35:00,230.74,230.78,229.53,229.53,5921.0,224.473,224.5119,223.2959,223.2959,5921.0
2022-06-15 10:40:00,229.5,230.21,229.35,229.35,10004.0,223.2667,223.9574,223.1208,223.1208,10004.0
2022-06-15 10:45:00,229.34,229.43,228.85,228.86,8402.0,223.1111,223.1986,222.6344,222.6441,8402.0
2022-06-15 10:50:00,228.87,228.98,227.83,227.89,5861.0,222.6538,222.7608,221.6421,221.7004,5861.0
2022-06-15 10:55:00,227.87,228.52,227.67,228.52,7018.0,221.681,222.3133,221.4864,222.3133,7018.0
2022-06-15 11:00:00,228.5,228.59,228.23,228.56,3593.0,222.2939,222.3814,222.0312,222.3522,3593.0
2022-06-15 11:05:00,228.74,228.74,228.09,228.18,8108.0,222.5274,222.5274,221.895,221.9826,8108.0
2022-06-15 11:10:00,228.18,228.26,227.22,227.22,12474.0,221.9826,222.0604,221.0486,221.0486,12474.0
2022-06-15 11:15:00,227.15,227.44,227.14,227.14,6811.0,220.9805,221.2627,220.9708,220.9708,6811.0
2022-06-15 11:20:00,227.12,228.04,226.9,227.84,25151.0,220.9514,221.8464,220.7373,221.6518,25151.0
2022-06-15 11:25:00,227.79,227.79,227.33,227.56,6831.0,221.6032,221.6032,221.1557,221.3794,6831.0
2022-06-15 11:30:00,227.5,227.6,227.18,227.18,7861.0,221.321,221.4183,221.0097,221.0097,7861.0
2022-06-15 11:35:00,227.17,227.4,227.01,227.21,5444.0,221.0,221.2238,220.8443,221.0389,5444.0
2022-06-15 11:40:00,227.23,227.91,227.23,227.76,13075.0,221.0584,221.7199,221.0584,221.574,13075.0
2022-06-15 11:45:00,227.89,228.03,227.37,227.56,9662.0,221.7004,221.8366,221.1946,221.3794,9662.0
2022-06-15 11:50:00,227.46,227.74,227.35,227.73,4629.0,221.2821,221.5545,221.1751,221.5448,4629.0
2022-06-15 11:55:00,227.69,228.12,227.61,228.02,5609.0,221.5059,221.9242,221.428,221.8269,5609.0
2022-06-15 12:00:00,227.84,228.58,227.81,228.58,28801.0,221.6518,222.3717,221.6226,222.3717,28801.0
2022-06-15 12:05:00,228.7,229.05,228.28,229.03,11194.0,222.4884,222.8289,222.0798,222.8095,11194.0
2022-06-15 12:10:00,228.91,230.04,228.9,230.04,9461.0,222.6927,223.792,222.683,223.792,9461.0
2022-06-15 12:15:00,229.98,229.98,229.19,229.26,4143.0,223.7337,223.7337,222.9651,223.0332,4143.0
2022-06-15 12:20:00,229.26,229.46,229.23,229.24,11602.0,223.0332,223.2278,223.004,223.0138,11602.0
2022-06-15 12:25:00,229.46,229.54,229.11,229.46,2479.0,223.2278,223.3056,222.8873,223.2278,2479.0
2022-06-15 12:30:00,229.37,229.55,229.15,229.17,3315.0,223.1402,223.3154,222.9262,222.9457,3315.0
2022-06-15 12:35:00,229.16,229.41,229.0,229.17,5331.0,222.9359,223.1792,222.7803,222.9457,5331.0
2022-06-15 12:40:00,229.09,229.14,228.78,228.86,4251.0,222.8679,222.9165,222.5663,222.6441,4251.0
2022-06-15 12:45:00,228.84,228.85,228.62,228.84,3384.0,222.6246,222.6344,222.4106,222.6246,3384.0
2022-06-15 12:50:00,228.69,228.82,228.09,228.2,10523.0,222.4787,222.6052,221.895,222.002,10523.0
2022-06-15 12:55:00,228.2,228.32,228.11,228.29,7787.0,222.002,222.1188,221.9145,222.0896,7787.0
2022-06-15 13:00:00,228.4,229.0,228.21,228.94,6080.0,222.1966,222.7803,222.0118,222.7219,6080.0
2022-06-15 13:05:00,228.93,228.97,228.36,228.46,3611.0,222.7122,222.7511,222.1577,222.255,3611.0
2022-06-15 13:10:00,228.45,228.85,228.4,228.62,13346.0,222.2452,222.6344,222.1966,222.4106,13346.0
2022-06-15 13:15:00,228.62,228.69,227.93,228.19,21845.0,222.4106,222.4787,221.7394,221.9923,21845.0
2022-06-15 13:20:00,228.21,228.45,228.09,228.45,10245.0,222.0118,222.2452,221.895,222.2452,10245.0
2022-06-15 13:25:00,228.43,228.59,228.05,228.44,6050.0,222.2258,222.3814,221.8561,222.2355,6050.0
2022-06-15 13:30:00,228.5,228.8,228.21,228.32,24492.0,222.2939,222.5857,222.0118,222.1188,24492.0
2022-06-15 13:35:00,228.32,228.59,228.27,228.52,4267.0,222.1188,222.3814,222.0701,222.3133,4267.0
2022-06-15 13:40:00,228.51,228.74,228.37,228.44,6673.0,222.3036,222.5274,222.1674,222.2355,6673.0
2022-06-15 13:45:00,228.32,228.49,227.47,227.48,8059.0,222.1188,222.2841,221.2918,221.3016,8059.0
2022-06-15 13:50:00,227.36,227.86,227.11,227.77,9005.0,221.1848,221.6713,220.9416,221.5837,9005.0
2022-06-15 13:55:00,227.77,228.64,227.76,228.64,6586.0,221.5837,222.4301,221.574,222.4301,6586.0
2022-06-15 14:00:00,228.46,229.43,226.42,226.83,32901.0,222.255,223.1986,220.2704,220.6692,32901.0
2022-06-15 14:05:00,226.82,227.38,225.37,226.93,15809.0,220.6595,221.2043,219.2489,220.7665,15809.0
2022-06-15 14:10:00,226.96,227.31,226.0,227.11,6450.0,220.7957,221.1362,219.8618,220.9416,6450.0
2022-06-15 14:15:00,227.18,228.29,226.64,227.61,9257.0,221.0097,222.0896,220.4844,221.428,9257.0
2022-06-15 14:20:00,227.8,227.91,225.97,226.26,4534.0,221.6129,221.7199,219.8326,220.1147,4534.0
2022-06-15 14:25:00,226.49,226.94,226.09,226.1,9036.0,220.3385,220.7762,219.9493,219.9591,9036.0
2022-06-15 14:30:00,225.97,226.31,224.4,225.73,17401.0,219.8326,220.1634,218.3052,219.5991,17401.0
2022-06-15 14:35:00,225.44,228.13,225.24,227.46,11483.0,219.317,221.9339,219.1224,221.2821,11483.0
2022-06-15 14:40:00,227.02,229.96,226.99,229.7,11174.0,220.8541,223.7142,220.8249,223.4613,11174.0
2022-06-15 14:45:00,229.86,230.34,229.05,229.49,11700.0,223.6169,224.0839,222.8289,223.257,11700.0
2022-06-15 14:50:00,229.64,229.95,227.87,228.23,15846.0,223.4029,223.7045,221.681,222.0312,15846.0
2022-06-15 14:55:00,228.49,228.74,227.58,228.02,9980.0,222.2841,222.5274,221.3989,221.8269,9980.0
2022-06-15 15:00:00,228.12,229.1,228.02,228.38,13272.0,221.9242,222.8776,221.8269,222.1771,13272.0
2022-06-15 15:05:00,228.65,228.93,228.04,228.49,9695.0,222.4398,222.7122,221.8464,222.2841,9695.0
2022-06-15 15:10:00,228.55,228.91,227.84,228.11,6960.0,222.3425,222.6927,221.6518,221.9145,6960.0
2022-06-15 15:15:00,227.86,228.3,227.56,227.88,7022.0,221.6713,222.0993,221.3794,221.6907,7022.0
2022-06-15 15:20:00,228.02,229.48,228.02,229.31,10710.0,221.8269,223.2473,221.8269,223.0819,10710.0
2022-06-15 15:25:00,229.31,230.62,229.11,230.62,13783.0,223.0819,224.3563,222.8873,224.3563,13783.0
2022-06-15 15:30:00,230.61,231.53,230.13,231.38,20252.0,224.3466,225.2416,223.8796,225.0957,20252.0
2022-06-15 15:35:00,231.53,231.63,230.89,231.04,36214.0,225.2416,225.3389,224.619,224.7649,36214.0
2022-06-15 15:40:00,230.99,231.03,229.28,229.39,19660.0,224.7162,224.7552,223.0527,223.1597,19660.0
2022-06-15 15:45:00,229.27,229.74,228.95,229.73,26389.0,223.043,223.5002,222.7317,223.4905,26389.0
2022-06-15 15:50:00,229.58,229.72,228.62,228.9,28995.0,223.3445,223.4807,222.4106,222.683,28995.0
2022-06-15 15:55:00,229.01,229.31,228.84,228.98,61185.0,222.79,223.0819,222.6246,222.7608,61185.0
2022-06-16 09:30:00,223.29,223.82,221.19,221.34,54907.0,217.2254,217.741,215.1824,215.3283,54907.0
2022-06-16 09:35:00,221.47,221.47,219.31,219.67,30044.0,215.4548,215.4548,213.3535,213.7037,30044.0
2022-06-16 09:40:00,219.57,220.34,219.16,219.71,21277.0,213.6064,214.3555,213.2076,213.7426,21277.0
2022-06-16 09:45:00,219.54,221.29,219.54,220.87,11445.0,213.5772,215.2797,213.5772,214.8711,11445.0
2022-06-16 09:50:00,220.51,221.16,220.21,220.95,10333.0,214.5209,215.1532,214.229,214.9489,10333.0
2022-06-16 09:55:00,221.0,221.64,220.7,221.14,11492.0,214.9976,215.6202,214.7057,215.1338,11492.0
2022-06-16 10:00:00,221.06,221.06,220.02,220.31,9263.0,215.0559,215.0559,214.0442,214.3263,9263.0
2022-06-16 10:05:00,220.06,220.39,219.77,220.37,6718.0,214.0831,214.4041,213.801,214.3847,6718.0
2022-06-16 10:10:00,220.23,220.85,219.92,220.21,14712.0,214.2485,214.8517,213.9469,214.229,14712.0
2022-06-16 10:15:00,220.01,220.61,220.01,220.46,5295.0,214.0345,214.6182,214.0345,214.4722,5295.0
2022-06-16 10:20:00,220.49,221.15,220.37,220.77,9127.0,214.5014,215.1435,214.3847,214.7738,9127.0
2022-06-16 10:25:00,220.67,221.43,220.62,221.43,11822.0,214.6765,215.4159,214.6279,215.4159,11822.0
2022-06-16 10:30:00,221.4,221.45,220.56,220.61,13692.0,215.3867,215.4354,214.5695,214.6182,13692.0
2022-06-16 10:35:00,220.49,220.68,219.3,219.45,10412.0,214.5014,214.6863,213.3437,213.4897,10412.0
2022-06-16 10:40:00,219.23,219.23,218.02,218.21,18115.0,213.2757,213.2757,212.0985,212.2834,18115.0
2022-06-16 10:45:00,218.17,218.72,218.15,218.46,26211.0,212.2444,212.7795,212.225,212.5266,26211.0
2022-06-16 10:50:00,218.37,218.79,218.19,218.79,8875.0,212.439,212.8476,212.2639,212.8476,8875.0
2022-06-16 10:55:00,218.9,219.35,218.73,218.73,9159.0,212.9546,213.3924,212.7892,212.7892,9159.0
2022-06-16 11:00:00,218.43,218.97,218.43,218.94,6487.0,212.4974,213.0227,212.4974,212.9935,6487.0
2022-06-16 11:05:00,218.85,218.86,218.33,218.85,6375.0,212.906,212.9157,212.4001,212.906,6375.0
2022-06-16 11:10:00,219.03,219.91,218.99,219.81,5625.0,213.0811,213.9372,213.0422,213.8399,5625.0
2022-06-16 11:15:00,219.81,220.19,219.46,219.71,6266.0,213.8399,214.2096,213.4994,213.7426,6266.0
2022-06-16 11:20:00,219.63,220.28,219.54,220.28,2619.0,213.6648,214.2971,213.5772,214.2971,2619.0
2022-06-16 11:25:00,219.98,220.75,219.97,220.39,1632.0,214.0053,214.7544,213.9956,214.4041,1632.0
2022-06-16 11:30:00,220.04,220.42,219.85,220.23,6216.0,214.0637,214.4333,213.8788,214.2485,6216.0
2022-06-16 11:35:00,220.25,221.24,220.17,221.23,7402.0,214.2679,215.2311,214.1901,215.2213,7402.0
2022-06-16 11:40:00,221.3,221.33,220.44,220.94,8850.0,215.2894,215.3186,214.4528,214.9392,8850.0
2022-06-16 11:45:00,220.9,221.14,220.83,220.92,1665.0,214.9003,215.1338,214.8322,214.9197,1665.0
2022-06-16 11:50:00,221.12,221.14,220.52,220.84,2818.0,215.1143,215.1338,214.5306,214.8419,2818.0
2022-06-16 11:55:00,220.85,221.45,220.85,221.28,6304.0,214.8517,215.4354,214.8517,215.27,6304.0
2022-06-16 12:00:00,221.28,221.28,220.54,220.98,3228.0,215.27,215.27,214.5501,214.9781,3228.0
2022-06-16 12:05:00,220.89,221.0,220.08,220.27,6007.0,214.8906,214.9976,214.1026,214.2874,6007.0
2022-06-16 12:10:00,220.09,220.61,219.79,219.83,4659.0,214.1123,214.6182,213.8204,213.8594,4659.0
2022-06-16 12:15:00,219.99,220.18,219.99,220.1,4332.0,214.015,214.1998,214.015,214.122,4332.0
2022-06-16 12:20:00,219.73,220.16,219.68,219.9,4329.0,213.7621,214.1804,213.7134,213.9275,4329.0
2022-06-16 12:25:00,219.94,220.54,219.78,220.54,16745.0,213.9664,214.5501,213.8107,214.5501,16745.0
2022-06-16 12:30:00,220.4,220.54,219.66,220.23,5025.0,214.4139,214.5501,213.694,214.2485,5025.0
2022-06-16 12:35:00,219.97,219.97,219.44,219.87,3010.0,213.9956,213.9956,213.4799,213.8983,3010.0
2022-06-16 12:40:00,219.81,220.36,219.81,220.24,8598.0,213.8399,214.375,213.8399,214.2582,8598.0
2022-06-16 12:45:00,220.19,220.19,219.7,219.86,7297.0,214.2096,214.2096,213.7329,213.8885,7297.0
2022-06-16 12:50:00,219.78,219.96,219.09,219.16,7340.0,213.8107,213.9858,213.1395,213.2076,7340.0
2022-06-16 12:55:00,219.07,219.38,218.87,219.29,5918.0,213.12,213.4216,212.9254,213.334,5918.0
2022-06-16 13:00:00,219.23,219.49,219.0,219.08,3499.0,213.2757,213.5286,213.0519,213.1297,3499.0
2022-06-16 13:05:00,219.09,219.83,219.09,219.47,3177.0,213.1395,213.8594,213.1395,213.5091,3177.0
2022-06-16 13:10:00,219.42,219.49,218.82,219.0,3959.0,213.4605,213.5286,212.8768,213.0519,3959.0
2022-06-16 13:15:00,218.97,219.09,218.79,218.99,4799.0,213.0227,213.1395,212.8476,213.0422,4799.0
2022-06-16 13:20:00,218.94,219.02,218.71,218.94,5469.0,212.9935,213.0714,212.7698,212.9935,5469.0
2022-06-16 13:25:00,218.83,220.05,218.83,220.05,13948.0,212.8865,214.0734,212.8865,214.0734,13948.0
2022-06-16 13:30:00,219.79,220.05,219.39,219.39,3571.0,213.8204,214.0734,213.4313,213.4313,3571.0
2022-06-16 13:35:00,219.25,219.51,219.04,219.33,7723.0,213.2951,213.548,213.0908,213.3729,7723.0
2022-06-16 13:40:00,219.26,219.27,218.74,218.74,4933.0,213.3048,213.3146,212.799,212.799,4933.0
2022-06-16 13:45:00,218.72,218.79,218.46,218.73,3399.0,212.7795,212.8476,212.5266,212.7892,3399.0
2022-06-16 13:50:00,219.04,219.05,218.63,218.68,5377.0,213.0908,213.1005,212.6919,212.7406,5377.0
2022-06-16 13:55:00,218.46,218.87,218.32,218.47,8293.0,212.5266,212.9254,212.3904,212.5363,8293.0
2022-06-16 14:00:00,218.43,218.64,218.18,218.5,15722.0,212.4974,212.7017,212.2542,212.5655,15722.0
2022-06-16 14:05:00,218.47,218.47,217.71,217.72,25035.0,212.5363,212.5363,211.7969,211.8067,25035.0
2022-06-16 14:10:00,217.71,218.18,217.71,218.06,6823.0,211.7969,212.2542,211.7969,212.1374,6823.0
2022-06-16 14:15:00,217.97,218.05,217.71,217.9,14116.0,212.0499,212.1277,211.7969,211.9818,14116.0
2022-06-16 14:20:00,217.82,217.82,217.4,217.4,12951.0,211.9039,211.9039,211.4954,211.4954,12951.0
2022-06-16 14:25:00,217.25,217.36,217.09,217.15,3243.0,211.3494,211.4564,211.1938,211.2521,3243.0
2022-06-16 14:30:00,217.13,217.16,216.85,216.97,4961.0,211.2327,211.2619,210.9603,211.077,4961.0
2022-06-16 14:35:00,216.92,217.28,216.88,217.14,5090.0,211.0284,211.3786,210.9895,211.2424,5090.0
2022-06-16 14:40:00,217.26,217.65,217.11,217.11,3624.0,211.3592,211.7386,211.2132,211.2132,3624.0
2022-06-16 14:45:00,217.34,217.46,216.22,216.22,5717.0,211.437,211.5537,210.3474,210.3474,5717.0
2022-06-16 14:50:00,216.36,217.04,216.12,217.04,18550.0,210.4836,211.1451,210.2501,211.1451,18550.0
2022-06-16 14:55:00,216.98,217.69,216.98,217.69,13394.0,211.0868,211.7775,211.0868,211.7775,13394.0
2022-06-16 15:00:00,217.57,218.29,217.57,218.26,8478.0,211.6607,212.3612,211.6607,212.332,8478.0
2022-06-16 15:05:00,218.21,219.08,217.95,219.01,7627.0,212.2834,213.1297,212.0304,213.0616,7627.0
2022-06-16 15:10:00,219.09,219.52,218.51,218.72,6903.0,213.1395,213.5578,212.5752,212.7795,6903.0
2022-06-16 15:15:00,218.57,219.22,218.49,219.11,6436.0,212.6336,213.2659,212.5557,213.1589,6436.0
2022-06-16 15:20:00,219.47,219.61,219.25,219.32,10143.0,213.5091,213.6453,213.2951,213.3632,10143.0
2022-06-16 15:25:00,219.29,219.77,219.14,219.45,6401.0,213.334,213.801,213.1881,213.4897,6401.0
2022-06-16 15:30:00,219.34,219.65,218.39,218.49,11669.0,213.3827,213.6842,212.4585,212.5557,11669.0
2022-06-16 15:35:00,218.5,218.76,218.38,218.67,7661.0,212.5655,212.8184,212.4487,212.7309,7661.0
2022-06-16 15:40:00,218.73,219.12,218.47,218.48,12708.0,212.7892,213.1686,212.5363,212.546,12708.0
2022-06-16 15:45:00,218.45,218.71,217.69,217.82,17952.0,212.5168,212.7698,211.7775,211.9039,17952.0
2022-06-16 15:50:00,217.88,218.64,217.88,218.26,44777.0,211.9623,212.7017,211.9623,212.332,44777.0
2022-06-16 15:55:00,218.35,219.14,218.22,219.14,83980.0,212.4196,213.1881,212.2931,213.1881,83980.0
2022-06-17 09:30:00,218.56,220.0,217.28,218.9,254387.0,212.6238,214.0247,211.3786,212.9546,254387.0
2022-06-17 09:35:00,218.62,219.59,218.3,219.19,15598.0,212.6822,213.6259,212.3709,213.2367,15598.0
2022-06-17 09:40:00,219.46,220.67,219.35,219.92,10993.0,213.4994,214.6765,213.3924,213.9469,10993.0
2022-06-17 09:45:00,219.74,219.98,218.52,218.52,9264.0,213.7718,214.0053,212.5849,212.5849,9264.0
2022-06-17 09:50:00,218.65,219.62,218.64,219.09,3230.0,212.7114,213.6551,212.7017,213.1395,3230.0
2022-06-17 09:55:00,219.08,219.65,218.41,218.41,5512.0,213.1297,213.6842,212.4779,212.4779,5512.0
2022-06-17 10:00:00,218.18,218.18,216.99,217.1,8243.0,212.2542,212.2542,211.0965,211.2035,8243.0
2022-06-17 10:05:00,217.27,217.42,216.56,216.59,5164.0,211.3689,211.5148,210.6782,210.7074,5164.0
2022-06-17 10:10:00,216.76,217.1,216.73,216.9,5948.0,210.8727,211.2035,210.8436,211.0089,5948.0
2022-06-17 10:15:00,216.84,216.94,215.9,215.9,6401.0,210.9506,211.0478,210.0361,210.0361,6401.0
2022-06-17 10:20:00,215.77,215.87,215.51,215.78,3596.0,209.9096,210.0069,209.6567,209.9194,3596.0
2022-06-17 10:25:00,215.77,216.17,215.21,215.49,3949.0,209.9096,210.2988,209.3648,209.6372,3949.0
2022-06-17 10:30:00,215.4,215.71,214.42,214.68,10143.0,209.5497,209.8513,208.5963,208.8492,10143.0
2022-06-17 10:35:00,214.55,215.44,214.22,214.86,7903.0,208.7228,209.5886,208.4017,209.0243,7903.0
2022-06-17 10:40:00,214.86,215.1,214.5,214.99,3140.0,209.0243,209.2578,208.6741,209.1508,3140.0
2022-06-17 10:45:00,214.87,214.99,214.63,214.83,17742.0,209.0341,209.1508,208.8006,208.9952,17742.0
2022-06-17 10:50:00,214.68,215.11,214.59,215.11,5498.0,208.8492,209.2676,208.7617,209.2676,5498.0
2022-06-17 10:55:00,215.2,216.0,215.09,215.9,8799.0,209.3551,210.1334,209.2481,210.0361,8799.0
2022-06-17 11:00:00,215.71,217.08,215.53,216.9,3852.0,209.8513,211.184,209.6761,211.0089,3852.0
2022-06-17 11:05:00,216.89,218.38,216.7,218.23,33207.0,210.9992,212.4487,210.8144,212.3028,33207.0
2022-06-17 11:10:00,218.28,218.98,218.28,218.81,8728.0,212.3515,213.0324,212.3515,212.8671,8728.0
2022-06-17 11:15:00,218.9,220.29,218.73,220.19,9226.0,212.9546,214.3069,212.7892,214.2096,9226.0
2022-06-17 11:20:00,220.3,220.58,219.55,219.65,38098.0,214.3166,214.589,213.587,213.6842,38098.0
2022-06-17 11:25:00,219.65,220.33,219.64,220.23,10241.0,213.6842,214.3458,213.6745,214.2485,10241.0
2022-06-17 11:30:00,220.25,221.43,220.21,220.96,31535.0,214.2679,215.4159,214.229,214.9587,31535.0
2022-06-17 11:35:00,220.9,221.1,219.93,220.5,8463.0,214.9003,215.0949,213.9566,214.5112,8463.0
2022-06-17 11:40:00,220.52,220.92,220.29,220.48,9143.0,214.5306,214.9197,214.3069,214.4917,9143.0
2022-06-17 11:45:00,220.48,220.88,220.36,220.79,9198.0,214.4917,214.8808,214.375,214.7933,9198.0
2022-06-17 11:50:00,220.91,221.0,220.28,220.65,22701.0,214.91,214.9976,214.2971,214.6571,22701.0
2022-06-17 11:55:00,220.67,221.12,220.53,220.92,8601.0,214.6765,215.1143,214.5403,214.9197,8601.0
2022-06-17 12:00:00,220.89,220.91,220.37,220.57,10513.0,214.8906,214.91,214.3847,214.5793,10513.0
2022-06-17 12:05:00,220.64,221.18,220.37,220.81,3169.0,214.6474,215.1727,214.3847,214.8127,3169.0
2022-06-17 12:10:00,220.96,221.31,220.64,221.17,3210.0,214.9587,215.2992,214.6474,215.163,3210.0
2022-06-17 12:15:00,221.44,221.56,221.03,221.06,3786.0,215.4256,215.5424,215.0268,215.0559,3786.0
2022-06-17 12:20:00,221.0,221.26,220.73,221.2,5436.0,214.9976,215.2505,214.7349,215.1921,5436.0
2022-06-17 12:25:00,221.3,221.57,221.13,221.22,4536.0,215.2894,215.5521,215.124,215.2116,4536.0
2022-06-17 12:30:00,221.2,221.29,220.9,221.21,6779.0,215.1921,215.2797,214.9003,215.2019,6779.0
2022-06-17 12:35:00,221.28,221.53,221.09,221.53,5445.0,215.27,215.5132,215.0851,215.5132,5445.0
2022-06-17 12:40:00,221.61,221.65,221.09,221.58,5810.0,215.591,215.6299,215.0851,215.5618,5810.0
2022-06-17 12:45:00,221.64,221.67,221.21,221.5,5904.0,215.6202,215.6494,215.2019,215.484,5904.0
2022-06-17 12:50:00,221.54,221.62,220.86,221.09,6004.0,215.5229,215.6007,214.8614,215.0851,6004.0
2022-06-17 12:55:00,221.03,221.52,221.03,221.34,3246.0,215.0268,215.5035,215.0268,215.3283,3246.0
2022-06-17 13:00:00,221.33,221.76,221.27,221.68,5009.0,215.3186,215.7369,215.2602,215.6591,5009.0
2022-06-17 13:05:00,221.83,223.2,221.78,223.06,12250.0,215.805,217.1378,215.7564,217.0016,12250.0
2022-06-17 13:10:00,223.03,224.31,222.94,224.0,19528.0,216.9724,218.2177,216.8849,217.9161,19528.0
2022-06-17 13:15:00,224.11,224.11,223.66,223.89,9349.0,218.0231,218.0231,217.5853,217.8091,9349.0
2022-06-17 13:20:00,223.89,224.58,223.79,224.56,13024.0,217.8091,218.4803,217.7118,218.4609,13024.0
2022-06-17 13:25:00,224.46,224.65,223.83,223.86,11981.0,218.3636,218.5484,217.7507,217.7799,11981.0
2022-06-17 13:30:00,224.02,224.03,223.6,223.86,6606.0,217.9356,217.9453,217.527,217.7799,6606.0
2022-06-17 13:35:00,223.94,223.94,223.28,223.55,5789.0,217.8577,217.8577,217.2157,217.4783,5789.0
2022-06-17 13:40:00,223.68,223.79,223.38,223.74,4235.0,217.6048,217.7118,217.3129,217.6632,4235.0
2022-06-17 13:45:00,223.67,223.67,222.82,223.24,7077.0,217.5951,217.5951,216.7681,217.1767,7077.0
2022-06-17 13:50:00,223.54,224.15,223.54,224.07,5704.0,217.4686,218.062,217.4686,217.9842,5704.0
2022-06-17 13:55:00,224.03,224.78,223.96,224.47,19152.0,217.9453,218.6749,217.8772,218.3733,19152.0
2022-06-17 14:00:00,224.57,225.05,224.42,225.05,7747.0,218.4706,218.9376,218.3247,218.9376,7747.0
2022-06-17 14:05:00,225.04,225.11,224.63,224.99,13799.0,218.9278,218.9959,218.529,218.8792,13799.0
2022-06-17 14:10:00,224.8,224.98,224.28,224.82,15830.0,218.6944,218.8695,218.1885,218.7138,15830.0
2022-06-17 14:15:00,224.84,225.13,224.67,224.91,8372.0,218.7333,219.0154,218.5679,218.8014,8372.0
2022-06-17 14:20:00,225.08,225.58,225.03,225.36,13018.0,218.9668,219.4532,218.9181,219.2392,13018.0
2022-06-17 14:25:00,225.31,225.43,224.87,224.97,11605.0,219.1905,219.3073,218.7625,218.8598,11605.0
2022-06-17 14:30:00,224.95,225.2,224.47,225.2,14678.0,218.8403,219.0835,218.3733,219.0835,14678.0
2022-06-17 14:35:00,225.3,225.56,225.09,225.41,7825.0,219.1808,219.4337,218.9765,219.2878,7825.0
2022-06-17 14:40:00,225.78,226.28,225.78,225.91,14491.0,219.6478,220.1342,219.6478,219.7742,14491.0
2022-06-17 14:45:00,225.87,226.11,225.72,225.8,10860.0,219.7353,219.9688,219.5894,219.6672,10860.0
2022-06-17 14:50:00,225.71,225.77,225.14,225.23,8295.0,219.5797,219.638,219.0251,219.1127,8295.0
2022-06-17 14:55:00,225.29,225.45,224.57,225.05,13833.0,219.1711,219.3267,218.4706,218.9376,13833.0
2022-06-17 15:00:00,225.1,225.54,225.06,225.25,11518.0,218.9862,219.4143,218.9473,219.1321,11518.0
2022-06-17 15:05:00,225.22,225.64,224.95,225.03,21231.0,219.103,219.5116,218.8403,218.9181,21231.0
2022-06-17 15:10:00,225.0,225.05,224.02,224.39,17614.0,218.8889,218.9376,217.9356,218.2955,17614.0
2022-06-17 15:15:00,224.39,224.94,224.14,224.89,14797.0,218.2955,218.8306,218.0523,218.7819,14797.0
2022-06-17 15:20:00,224.93,225.8,224.92,225.71,24598.0,218.8208,219.6672,218.8111,219.5797,24598.0
2022-06-17 15:25:00,225.78,225.95,225.63,225.88,51341.0,219.6478,219.8131,219.5018,219.745,51341.0
2022-06-17 15:30:00,225.9,225.9,225.16,225.29,16841.0,219.7645,219.7645,219.0446,219.1711,16841.0
2022-06-17 15:35:00,225.3,225.51,224.83,225.29,23350.0,219.1808,219.3851,218.7236,219.1711,23350.0
2022-06-17 15:40:00,225.3,225.31,224.5,224.66,30447.0,219.1808,219.1905,218.4025,218.5582,30447.0
2022-06-17 15:45:00,224.63,224.64,224.03,224.23,22736.0,218.529,218.5387,217.9453,218.1398,22736.0
2022-06-17 15:50:00,224.18,224.18,222.91,222.93,55948.0,218.0912,218.0912,216.8557,216.8752,55948.0
2022-06-17 15:55:00,222.89,223.16,222.33,222.65,123530.0,216.8362,217.0989,216.2915,216.6028,123530.0
2022-06-21 09:30:00,221.7,224.16,219.53,220.84,132800.0,215.6786,218.0718,213.5675,214.8419,132800.0
2022-06-21 09:35:00,221.13,221.5,217.36,217.43,30620.0,215.124,215.484,211.4564,211.5245,30620.0
2022-06-21 09:40:00,217.74,219.95,217.23,219.95,32925.0,211.8261,213.9761,211.33,213.9761,32925.0
2022-06-21 09:45:00,219.73,220.17,217.96,219.86,48286.0,213.7621,214.1901,212.0401,213.8885,48286.0
2022-06-21 09:50:00,219.78,220.01,217.78,218.52,68564.0,213.8107,214.0345,211.865,212.5849,68564.0
2022-06-21 09:55:00,218.51,219.28,217.69,218.83,23504.0,212.5752,213.3243,211.7775,212.8865,23504.0
2022-06-21 10:00:00,218.76,218.79,217.83,218.42,32297.0,212.8184,212.8476,211.9137,212.4877,32297.0
2022-06-21 10:05:00,218.43,220.82,218.43,220.25,17925.0,212.4974,214.8225,212.4974,214.2679,17925.0
2022-06-21 10:10:00,220.49,221.17,220.22,220.43,46138.0,214.5014,215.163,214.2388,214.4431,46138.0
2022-06-21 10:15:00,220.61,221.13,219.79,220.59,28197.0,214.6182,215.124,213.8204,214.5987,28197.0
2022-06-21 10:20:00,220.14,221.09,219.63,221.04,94202.0,214.1609,215.0851,213.6648,215.0365,94202.0
2022-06-21 10:25:00,220.84,221.07,220.26,220.9,32262.0,214.8419,215.0657,214.2777,214.9003,32262.0
2022-06-21 10:30:00,220.98,221.56,219.84,220.08,27007.0,214.9781,215.5424,213.8691,214.1026,27007.0
2022-06-21 10:35:00,220.0,220.28,219.8,220.26,21620.0,214.0247,214.2971,213.8302,214.2777,21620.0
2022-06-21 10:40:00,220.34,220.53,219.19,219.21,25896.0,214.3555,214.5403,213.2367,213.2562,25896.0
2022-06-21 10:45:00,219.22,220.44,219.21,220.44,11395.0,213.2659,214.4528,213.2562,214.4528,11395.0
2022-06-21 10:50:00,220.49,221.0,220.43,220.99,20457.0,214.5014,214.9976,214.4431,214.9878,20457.0
2022-06-21 10:55:00,220.9,220.94,220.46,220.48,41608.0,214.9003,214.9392,214.4722,214.4917,41608.0
2022-06-21 11:00:00,220.51,220.77,220.23,220.41,19707.0,214.5209,214.7738,214.2485,214.4236,19707.0
2022-06-21 11:05:00,220.29,220.29,220.0,220.2,7737.0,214.3069,214.3069,214.0247,214.2193,7737.0
2022-06-21 11:10:00,220.2,220.31,219.57,219.76,37253.0,214.2193,214.3263,213.6064,213.7913,37253.0
2022-06-21 11:15:00,219.76,219.94,219.04,219.3,20881.0,213.7913,213.9664,213.0908,213.3437,20881.0
2022-06-21 11:20:00,219.34,219.67,219.19,219.31,6876.0,213.3827,213.7037,213.2367,213.3535,6876.0
2022-06-21 11:25:00,219.3,219.72,219.22,219.46,5277.0,213.3437,213.7523,213.2659,213.4994,5277.0
2022-06-21 11:30:00,219.55,220.06,219.49,219.95,9993.0,213.587,214.0831,213.5286,213.9761,9993.0
2022-06-21 11:35:00,219.92,220.07,219.3,219.68,8865.0,213.9469,214.0928,213.3437,213.7134,8865.0
2022-06-21 11:40:00,219.52,219.86,219.28,219.62,15173.0,213.5578,213.8885,213.3243,213.6551,15173.0
2022-06-21 11:45:00,219.44,219.58,219.19,219.58,10936.0,213.4799,213.6161,213.2367,213.6161,10936.0
2022-06-21 11:50:00,219.58,219.7,219.17,219.24,15195.0,213.6161,213.7329,213.2173,213.2854,15195.0
2022-06-21 11:55:00,219.38,219.89,219.34,219.59,12240.0,213.4216,213.9177,213.3827,213.6259,12240.0
2022-06-21 12:00:00,219.41,219.62,218.91,219.3,20871.0,213.4508,213.6551,212.9643,213.3437,20871.0
2022-06-21 12:05:00,219.24,219.58,219.16,219.49,7377.0,213.2854,213.6161,213.2076,213.5286,7377.0
2022-06-21 12:10:00,219.47,219.76,219.35,219.35,1522.0,213.5091,213.7913,213.3924,213.3924,1522.0
2022-06-21 12:15:00,219.41,219.49,219.18,219.38,5552.0,213.4508,213.5286,213.227,213.4216,5552.0
2022-06-21 12:20:00,219.36,219.71,219.23,219.37,5809.0,213.4021,213.7426,213.2757,213.4118,5809.0
2022-06-21 12:25:00,219.39,219.76,219.33,219.7,3992.0,213.4313,213.7913,213.3729,213.7329,3992.0
2022-06-21 12:30:00,219.6,219.82,219.57,219.68,6994.0,213.6356,213.8496,213.6064,213.7134,6994.0
2022-06-21 12:35:00,219.7,219.82,219.0,219.55,19989.0,213.7329,213.8496,213.0519,213.587,19989.0
2022-06-21 12:40:00,219.5,219.95,219.43,219.94,12172.0,213.5383,213.9761,213.4702,213.9664,12172.0
2022-06-21 12:45:00,220.11,220.11,219.46,219.67,8890.0,214.1317,214.1317,213.4994,213.7037,8890.0
2022-06-21 12:50:00,219.77,220.47,219.59,220.36,10774.0,213.801,214.482,213.6259,214.375,10774.0
2022-06-21 12:55:00,220.36,220.47,219.91,219.91,31127.0,214.375,214.482,213.9372,213.9372,31127.0
2022-06-21 13:00:00,220.01,220.47,219.63,219.63,12513.0,214.0345,214.482,213.6648,213.6648,12513.0
2022-06-21 13:05:00,219.67,220.02,219.47,219.84,19701.0,213.7037,214.0442,213.5091,213.8691,19701.0
2022-06-21 13:10:00,219.84,219.9,219.72,219.79,3551.0,213.8691,213.9275,213.7523,213.8204,3551.0
2022-06-21 13:15:00,219.73,219.8,219.38,219.41,7268.0,213.7621,213.8302,213.4216,213.4508,7268.0
2022-06-21 13:20:00,219.46,219.48,219.01,219.17,6705.0,213.4994,213.5189,213.0616,213.2173,6705.0
2022-06-21 13:25:00,219.11,219.11,218.66,218.83,17354.0,213.1589,213.1589,212.7211,212.8865,17354.0
2022-06-21 13:30:00,218.87,219.47,218.87,219.47,7404.0,212.9254,213.5091,212.9254,213.5091,7404.0
2022-06-21 13:35:00,219.37,219.91,219.3,219.87,7887.0,213.4118,213.9372,213.3437,213.8983,7887.0
2022-06-21 13:40:00,219.75,220.35,219.66,220.35,14792.0,213.7815,214.3652,213.694,214.3652,14792.0
2022-06-21 13:45:00,220.23,220.3,219.7,219.73,29293.0,214.2485,214.3166,213.7329,213.7621,29293.0
2022-06-21 13:50:00,219.73,219.82,219.29,219.33,7058.0,213.7621,213.8496,213.334,213.3729,7058.0
2022-06-21 13:55:00,219.28,219.48,219.2,219.41,8607.0,213.3243,213.5189,213.2465,213.4508,8607.0
2022-06-21 14:00:00,219.4,219.69,219.19,219.37,12332.0,213.441,213.7232,213.2367,213.4118,12332.0
2022-06-21 14:05:00,219.42,219.45,218.72,219.17,10870.0,213.4605,213.4897,212.7795,213.2173,10870.0
2022-06-21 14:10:00,219.18,219.29,218.72,219.14,15750.0,213.227,213.334,212.7795,213.1881,15750.0
2022-06-21 14:15:00,219.23,219.44,218.67,219.01,24422.0,213.2757,213.4799,212.7309,213.0616,24422.0
2022-06-21 14:20:00,219.13,219.31,218.78,218.85,5060.0,213.1784,213.3535,212.8379,212.906,5060.0
2022-06-21 14:25:00,218.93,219.19,218.65,219.1,6757.0,212.9838,213.2367,212.7114,213.1492,6757.0
2022-06-21 14:30:00,219.12,219.46,219.12,219.25,7016.0,213.1686,213.4994,213.1686,213.2951,7016.0
2022-06-21 14:35:00,219.2,219.3,218.93,218.95,15954.0,213.2465,213.3437,212.9838,213.0033,15954.0
2022-06-21 14:40:00,218.93,219.84,218.92,219.7,5342.0,212.9838,213.8691,212.9741,213.7329,5342.0
2022-06-21 14:45:00,219.64,219.94,219.59,219.67,8269.0,213.6745,213.9664,213.6259,213.7037,8269.0
2022-06-21 14:50:00,219.76,220.57,219.76,220.37,7602.0,213.7913,214.5793,213.7913,214.3847,7602.0
2022-06-21 14:55:00,220.38,220.62,220.21,220.62,29092.0,214.3944,214.6279,214.229,214.6279,29092.0
2022-06-21 15:00:00,220.53,220.94,220.52,220.82,8564.0,214.5403,214.9392,214.5306,214.8225,8564.0
2022-06-21 15:05:00,220.65,220.87,220.42,220.55,25319.0,214.6571,214.8711,214.4333,214.5598,25319.0
2022-06-21 15:10:00,220.48,221.04,220.47,220.81,8556.0,214.4917,215.0365,214.482,214.8127,8556.0
2022-06-21 15:15:00,220.81,220.85,220.36,220.36,10504.0,214.8127,214.8517,214.375,214.375,10504.0
2022-06-21 15:20:00,220.29,220.44,220.2,220.44,10533.0,214.3069,214.4528,214.2193,214.4528,10533.0
2022-06-21 15:25:00,220.44,220.47,220.0,220.29,12913.0,214.4528,214.482,214.0247,214.3069,12913.0
2022-06-21 15:30:00,220.31,220.37,220.02,220.23,16381.0,214.3263,214.3847,214.0442,214.2485,16381.0
2022-06-21 15:35:00,220.23,220.23,219.93,220.09,15219.0,214.2485,214.2485,213.9566,214.1123,15219.0
2022-06-21 15:40:00,220.09,220.17,219.85,220.07,25200.0,214.1123,214.1901,213.8788,214.0928,25200.0
2022-06-21 15:45:00,220.04,220.26,219.79,220.23,29843.0,214.0637,214.2777,213.8204,214.2485,29843.0
2022-06-21 15:50:00,220.23,220.44,220.22,220.36,34417.0,214.2485,214.4528,214.2388,214.375,34417.0
2022-06-21 15:55:00,220.33,220.4,219.97,220.14,103277.0,214.3458,214.4139,213.9956,214.1609,103277.0
2022-06-22 09:30:00,215.13,218.37,215.01,216.71,72267.0,209.287,212.439,209.1703,210.8241,72267.0
2022-06-22 09:35:00,217.23,219.27,216.97,218.31,24701.0,211.33,213.3146,211.077,212.3806,24701.0
2022-06-22 09:40:00,218.45,218.92,216.8,218.34,30658.0,212.5168,212.9741,210.9117,212.4098,30658.0
2022-06-22 09:45:00,218.38,218.68,217.57,218.62,12154.0,212.4487,212.7406,211.6607,212.6822,12154.0
2022-06-22 09:50:00,218.45,219.7,218.02,219.7,22034.0,212.5168,213.7329,212.0985,213.7329,22034.0
2022-06-22 09:55:00,219.69,220.52,219.46,219.64,34845.0,213.7232,214.5306,213.4994,213.6745,34845.0
2022-06-22 10:00:00,219.76,220.23,219.33,219.79,50295.0,213.7913,214.2485,213.3729,213.8204,50295.0
2022-06-22 10:05:00,219.74,220.98,219.67,220.98,14406.0,213.7718,214.9781,213.7037,214.9781,14406.0
2022-06-22 10:10:00,221.0,221.11,220.22,221.11,23220.0,214.9976,215.1046,214.2388,215.1046,23220.0
2022-06-22 10:15:00,221.28,222.46,221.24,222.32,25078.0,215.27,216.4179,215.2311,216.2817,25078.0
2022-06-22 10:20:00,222.33,222.86,222.22,222.58,19707.0,216.2915,216.8071,216.1844,216.5347,19707.0
2022-06-22 10:25:00,222.5,222.5,221.83,222.2,30320.0,216.4568,216.4568,215.805,216.165,30320.0
2022-06-22 10:30:00,222.31,222.43,220.84,220.97,36632.0,216.272,216.3887,214.8419,214.9684,36632.0
2022-06-22 10:35:00,221.1,222.35,221.08,222.26,17295.0,215.0949,216.3109,215.0754,216.2234,17295.0
2022-06-22 10:40:00,222.33,222.35,221.92,222.0,27700.0,216.2915,216.3109,215.8926,215.9704,27700.0
2022-06-22 10:45:00,222.05,222.2,221.63,221.97,12164.0,216.0191,216.165,215.6105,215.9412,12164.0
2022-06-22 10:50:00,221.87,221.87,221.28,221.34,3494.0,215.8439,215.8439,215.27,215.3283,3494.0
2022-06-22 10:55:00,221.22,221.85,221.07,221.68,5143.0,215.2116,215.8245,215.0657,215.6591,5143.0
2022-06-22 11:00:00,221.58,221.62,220.92,221.17,19610.0,215.5618,215.6007,214.9197,215.163,19610.0
2022-06-22 11:05:00,220.97,221.53,220.88,221.3,4826.0,214.9684,215.5132,214.8808,215.2894,4826.0
2022-06-22 11:10:00,221.25,221.82,221.25,221.34,9778.0,215.2408,215.7953,215.2408,215.3283,9778.0
2022-06-22 11:15:00,221.34,221.75,221.23,221.47,18554.0,215.3283,215.7272,215.2213,215.4548,18554.0
2022-06-22 11:20:00,221.38,221.76,221.22,221.59,6575.0,215.3673,215.7369,215.2116,215.5716,6575.0
2022-06-22 11:25:00,221.74,222.17,221.66,222.04,7316.0,215.7175,216.1358,215.6397,216.0093,7316.0
2022-06-22 11:30:00,222.16,222.36,221.68,221.68,19198.0,216.1261,216.3206,215.6591,215.6591,19198.0
2022-06-22 11:35:00,221.72,221.91,221.36,221.84,12313.0,215.698,215.8829,215.3478,215.8148,12313.0
2022-06-22 11:40:00,221.9,221.9,221.21,221.22,15513.0,215.8731,215.8731,215.2019,215.2116,15513.0
2022-06-22 11:45:00,221.16,221.66,220.79,221.55,6162.0,215.1532,215.6397,214.7933,215.5326,6162.0
2022-06-22 11:50:00,221.6,221.6,220.96,221.35,5839.0,215.5813,215.5813,214.9587,215.3381,5839.0
2022-06-22 11:55:00,221.42,221.63,221.11,221.31,3398.0,215.4062,215.6105,215.1046,215.2992,3398.0
2022-06-22 12:00:00,221.35,221.81,221.19,221.35,9099.0,215.3381,215.7856,215.1824,215.3381,9099.0
2022-06-22 12:05:00,221.3,221.44,220.98,221.4,4444.0,215.2894,215.4256,214.9781,215.3867,4444.0
2022-06-22 12:10:00,221.49,221.69,221.25,221.46,11166.0,215.4743,215.6688,215.2408,215.4451,11166.0
2022-06-22 12:15:00,221.49,222.45,221.42,222.44,11452.0,215.4743,216.4082,215.4062,216.3985,11452.0
2022-06-22 12:20:00,222.38,222.96,222.2,222.51,5177.0,216.3401,216.9043,216.165,216.4666,5177.0
2022-06-22 12:25:00,222.42,222.49,221.87,221.87,12523.0,216.379,216.4471,215.8439,215.8439,12523.0
2022-06-22 12:30:00,221.76,221.83,221.26,221.58,26071.0,215.7369,215.805,215.2505,215.5618,26071.0
2022-06-22 12:35:00,221.62,221.87,221.44,221.61,11483.0,215.6007,215.8439,215.4256,215.591,11483.0
2022-06-22 12:40:00,221.59,222.06,221.59,221.96,13932.0,215.5716,216.0288,215.5716,215.9315,13932.0
2022-06-22 12:45:00,222.0,222.23,221.6,221.99,23110.0,215.9704,216.1942,215.5813,215.9607,23110.0
2022-06-22 12:50:00,222.08,222.88,222.07,222.81,3785.0,216.0482,216.8265,216.0385,216.7584,3785.0
2022-06-22 12:55:00,222.88,222.93,222.38,222.4,11366.0,216.8265,216.8752,216.3401,216.3596,11366.0
2022-06-22 13:00:00,222.47,222.51,221.79,222.15,20227.0,216.4277,216.4666,215.7661,216.1163,20227.0
2022-06-22 13:05:00,222.26,222.38,222.02,222.2,7743.0,216.2234,216.3401,215.9899,216.165,7743.0
2022-06-22 13:10:00,222.23,222.52,222.08,222.52,30237.0,216.1942,216.4763,216.0482,216.4763,30237.0
2022-06-22 13:15:00,222.58,222.7,222.14,222.17,49904.0,216.5347,216.6514,216.1066,216.1358,49904.0
2022-06-22 13:20:00,222.17,222.74,222.1,222.59,17340.0,216.1358,216.6903,216.0677,216.5444,17340.0
2022-06-22 13:25:00,222.59,222.67,222.24,222.4,18855.0,216.5444,216.6222,216.2039,216.3596,18855.0
2022-06-22 13:30:00,222.38,222.42,222.13,222.34,6606.0,216.3401,216.379,216.0969,216.3012,6606.0
2022-06-22 13:35:00,222.03,222.5,221.94,222.46,17466.0,215.9996,216.4568,215.912,216.4179,17466.0
2022-06-22 13:40:00,222.46,222.6,222.15,222.4,43584.0,216.4179,216.5541,216.1163,216.3596,43584.0
2022-06-22 13:45:00,222.45,222.61,222.18,222.34,44921.0,216.4082,216.5638,216.1455,216.3012,44921.0
2022-06-22 13:50:00,222.2,222.8,222.2,222.52,43113.0,216.165,216.7487,216.165,216.4763,43113.0
2022-06-22 13:55:00,222.56,222.84,222.54,222.62,9833.0,216.5152,216.7876,216.4958,216.5736,9833.0
2022-06-22 14:00:00,222.71,222.74,222.43,222.43,27547.0,216.6611,216.6903,216.3887,216.3887,27547.0
2022-06-22 14:05:00,222.5,223.55,222.45,223.3,45262.0,216.4568,217.4783,216.4082,217.2351,45262.0
2022-06-22 14:10:00,223.3,223.3,222.4,222.71,52202.0,217.2351,217.2351,216.3596,216.6611,52202.0
2022-06-22 14:15:00,222.69,223.19,222.43,223.1,24976.0,216.6417,217.1281,216.3887,217.0405,24976.0
2022-06-22 14:20:00,223.02,223.12,221.92,222.49,49213.0,216.9627,217.06,215.8926,216.4471,49213.0
2022-06-22 14:25:00,222.47,222.63,222.13,222.43,21552.0,216.4277,216.5833,216.0969,216.3887,21552.0
2022-06-22 14:30:00,222.41,222.73,222.29,222.55,15302.0,216.3693,216.6806,216.2525,216.5055,15302.0
2022-06-22 14:35:00,222.52,222.52,221.99,222.19,17292.0,216.4763,216.4763,215.9607,216.1553,17292.0
2022-06-22 14:40:00,222.19,222.41,221.92,221.92,22070.0,216.1553,216.3693,215.8926,215.8926,22070.0
2022-06-22 14:45:00,221.96,222.24,221.68,221.85,11251.0,215.9315,216.2039,215.6591,215.8245,11251.0
2022-06-22 14:50:00,221.76,221.79,221.17,221.79,20811.0,215.7369,215.7661,215.163,215.7661,20811.0
2022-06-22 14:55:00,221.88,222.11,221.75,221.9,9005.0,215.8537,216.0774,215.7272,215.8731,9005.0
2022-06-22 15:00:00,221.9,222.13,221.66,222.13,14107.0,215.8731,216.0969,215.6397,216.0969,14107.0
2022-06-22 15:05:00,222.06,222.09,221.74,221.75,9526.0,216.0288,216.058,215.7175,215.7272,9526.0
2022-06-22 15:10:00,221.7,221.91,221.57,221.91,7118.0,215.6786,215.8829,215.5521,215.8829,7118.0
2022-06-22 15:15:00,221.92,221.96,221.71,221.71,11985.0,215.8926,215.9315,215.6883,215.6883,11985.0
2022-06-22 15:20:00,221.78,221.96,221.78,221.96,7806.0,215.7564,215.9315,215.7564,215.9315,7806.0
2022-06-22 15:25:00,221.91,221.97,221.18,221.21,13684.0,215.8829,215.9412,215.1727,215.2019,13684.0
2022-06-22 15:30:00,221.18,221.47,221.13,221.22,13953.0,215.1727,215.4548,215.124,215.2116,13953.0
2022-06-22 15:35:00,221.23,221.34,220.78,220.86,13347.0,215.2213,215.3283,214.7836,214.8614,13347.0
2022-06-22 15:40:00,220.81,221.09,220.55,221.06,13628.0,214.8127,215.0851,214.5598,215.0559,13628.0
2022-06-22 15:45:00,221.04,221.04,220.56,220.68,23462.0,215.0365,215.0365,214.5695,214.6863,23462.0
2022-06-22 15:50:00,220.66,221.5,220.63,221.48,32224.0,214.6668,215.484,214.6376,215.4645,32224.0
2022-06-22 15:55:00,221.48,221.69,221.03,221.03,102758.0,215.4645,215.6688,215.0268,215.0268,102758.0
2022-06-23 09:30:00,222.06,223.2,220.62,222.51,44113.0,216.0288,217.1378,214.6279,216.4666,44113.0
2022-06-23 09:35:00,222.23,223.43,222.15,222.57,45688.0,216.1942,217.3616,216.1163,216.5249,45688.0
2022-06-23 09:40:00,222.42,223.63,222.31,222.86,79110.0,216.379,217.5561,216.272,216.8071,79110.0
2022-06-23 09:45:00,222.86,224.84,222.09,224.17,82228.0,216.8071,218.7333,216.058,218.0815,82228.0
2022-06-23 09:50:00,224.03,224.22,223.58,223.7,49058.0,217.9453,218.1301,217.5075,217.6242,49058.0
2022-06-23 09:55:00,223.74,224.07,223.0,223.96,34075.0,217.6632,217.9842,216.9433,217.8772,34075.0
2022-06-23 10:00:00,223.85,224.35,223.45,223.82,68947.0,217.7702,218.2566,217.381,217.741,68947.0
2022-06-23 10:05:00,223.82,224.32,223.23,223.23,28955.0,217.741,218.2274,217.167,217.167,28955.0
2022-06-23 10:10:00,223.36,223.5,222.22,223.16,18789.0,217.2935,217.4297,216.1844,217.0989,18789.0
2022-06-23 10:15:00,223.17,224.01,223.07,223.65,20627.0,217.1086,217.9258,217.0114,217.5756,20627.0
2022-06-23 10:20:00,223.66,224.74,223.63,224.48,59783.0,217.5853,218.636,217.5561,218.3831,59783.0
2022-06-23 10:25:00,224.43,224.75,223.47,224.22,86823.0,218.3344,218.6457,217.4005,218.1301,86823.0
2022-06-23 10:30:00,224.29,224.62,223.68,224.13,33180.0,218.1982,218.5193,217.6048,218.0426,33180.0
2022-06-23 10:35:00,224.13,224.41,223.76,224.41,24520.0,218.0426,218.315,217.6826,218.315,24520.0
2022-06-23 10:40:00,224.52,224.87,223.65,223.75,9160.0,218.422,218.7625,217.5756,217.6729,9160.0
2022-06-23 10:45:00,223.78,224.53,223.78,224.16,18044.0,217.7021,218.4317,217.7021,218.0718,18044.0
2022-06-23 10:50:00,224.2,224.4,223.84,224.09,14728.0,218.1107,218.3052,217.7604,218.0037,14728.0
2022-06-23 10:55:00,224.09,224.62,224.08,224.24,11467.0,218.0037,218.5193,217.9939,218.1496,11467.0
2022-06-23 11:00:00,224.15,224.63,224.0,224.12,22026.0,218.062,218.529,217.9161,218.0328,22026.0
2022-06-23 11:05:00,224.23,224.24,223.57,224.0,11481.0,218.1398,218.1496,217.4978,217.9161,11481.0
2022-06-23 11:10:00,224.02,224.51,223.62,224.21,5991.0,217.9356,218.4122,217.5464,218.1204,5991.0
2022-06-23 11:15:00,224.14,224.14,223.72,224.06,2959.0,218.0523,218.0523,217.6437,217.9745,2959.0
2022-06-23 11:20:00,223.97,224.15,222.76,223.0,7242.0,217.8869,218.062,216.7098,216.9433,7242.0
2022-06-23 11:25:00,222.89,222.9,222.53,222.55,7271.0,216.8362,216.846,216.486,216.5055,7271.0
2022-06-23 11:30:00,222.69,222.84,221.88,221.88,12002.0,216.6417,216.7876,215.8537,215.8537,12002.0
2022-06-23 11:35:00,221.89,221.89,221.47,221.66,7127.0,215.8634,215.8634,215.4548,215.6397,7127.0
2022-06-23 11:40:00,221.6,222.06,221.57,221.98,7238.0,215.5813,216.0288,215.5521,215.951,7238.0
2022-06-23 11:45:00,221.95,221.95,221.45,221.75,13782.0,215.9218,215.9218,215.4354,215.7272,13782.0
2022-06-23 11:50:00,221.8,222.24,221.59,221.79,5771.0,215.7758,216.2039,215.5716,215.7661,5771.0
2022-06-23 11:55:00,221.72,221.72,221.21,221.28,4496.0,215.698,215.698,215.2019,215.27,4496.0
2022-06-23 12:00:00,221.29,221.55,220.49,220.72,17809.0,215.2797,215.5326,214.5014,214.7252,17809.0
2022-06-23 12:05:00,220.68,221.27,220.68,221.05,7598.0,214.6863,215.2602,214.6863,215.0462,7598.0
2022-06-23 12:10:00,221.09,221.6,221.09,221.4,4957.0,215.0851,215.5813,215.0851,215.3867,4957.0
2022-06-23 12:15:00,221.47,222.04,221.46,221.96,3927.0,215.4548,216.0093,215.4451,215.9315,3927.0
2022-06-23 12:20:00,221.95,222.16,221.8,222.1,3895.0,215.9218,216.1261,215.7758,216.0677,3895.0
2022-06-23 12:25:00,222.09,222.21,221.77,222.03,8553.0,216.058,216.1747,215.7467,215.9996,8553.0
2022-06-23 12:30:00,222.03,222.1,221.5,221.71,6817.0,215.9996,216.0677,215.484,215.6883,6817.0
2022-06-23 12:35:00,221.79,222.37,221.74,222.23,9745.0,215.7661,216.3304,215.7175,216.1942,9745.0
2022-06-23 12:40:00,222.21,222.59,222.13,222.21,9429.0,216.1747,216.5444,216.0969,216.1747,9429.0
2022-06-23 12:45:00,222.19,222.87,222.14,222.62,9344.0,216.1553,216.8168,216.1066,216.5736,9344.0
2022-06-23 12:50:00,222.52,222.83,222.29,222.83,6495.0,216.4763,216.7779,216.2525,216.7779,6495.0
2022-06-23 12:55:00,222.84,222.96,222.71,222.8,6676.0,216.7876,216.9043,216.6611,216.7487,6676.0
2022-06-23 13:00:00,222.71,223.06,222.58,222.92,5617.0,216.6611,217.0016,216.5347,216.8654,5617.0
2022-06-23 13:05:00,222.87,223.07,222.71,222.88,6405.0,216.8168,217.0114,216.6611,216.8265,6405.0
2022-06-23 13:10:00,222.89,223.43,222.89,223.17,5862.0,216.8362,217.3616,216.8362,217.1086,5862.0
2022-06-23 13:15:00,223.23,223.25,222.75,222.9,8881.0,217.167,217.1865,216.7,216.846,8881.0
2022-06-23 13:20:00,222.9,223.09,222.4,222.75,9716.0,216.846,217.0308,216.3596,216.7,9716.0
2022-06-23 13:25:00,222.67,222.98,222.37,222.77,9442.0,216.6222,216.9238,216.3304,216.7195,9442.0
2022-06-23 13:30:00,222.81,223.16,222.79,223.16,6923.0,216.7584,217.0989,216.739,217.0989,6923.0
2022-06-23 13:35:00,223.08,223.48,223.0,223.37,15596.0,217.0211,217.4102,216.9433,217.3032,15596.0
2022-06-23 13:40:00,223.38,223.49,223.19,223.44,8096.0,217.3129,217.4199,217.1281,217.3713,8096.0
2022-06-23 13:45:00,223.44,223.67,223.28,223.52,5815.0,217.3713,217.5951,217.2157,217.4491,5815.0
2022-06-23 13:50:00,223.58,223.93,223.58,223.92,7310.0,217.5075,217.848,217.5075,217.8383,7310.0
2022-06-23 13:55:00,223.91,223.99,223.49,223.88,13303.0,217.8285,217.9064,217.4199,217.7994,13303.0
2022-06-23 14:00:00,223.85,224.13,223.72,223.91,6150.0,217.7702,218.0426,217.6437,217.8285,6150.0
2022-06-23 14:05:00,223.96,224.11,223.43,223.89,27861.0,217.8772,218.0231,217.3616,217.8091,27861.0
2022-06-23 14:10:00,223.92,224.06,223.71,223.93,17709.0,217.8383,217.9745,217.634,217.848,17709.0
2022-06-23 14:15:00,223.93,223.93,223.73,223.77,11323.0,217.848,217.848,217.6534,217.6923,11323.0
2022-06-23 14:20:00,223.75,224.08,223.49,224.08,11561.0,217.6729,217.9939,217.4199,217.9939,11561.0
2022-06-23 14:25:00,224.18,224.19,223.81,223.91,15431.0,218.0912,218.1009,217.7313,217.8285,15431.0
2022-06-23 14:30:00,223.89,224.25,223.89,224.2,9185.0,217.8091,218.1593,217.8091,218.1107,9185.0
2022-06-23 14:35:00,224.16,224.25,223.85,224.04,12294.0,218.0718,218.1593,217.7702,217.955,12294.0
2022-06-23 14:40:00,224.09,224.8,224.0,224.03,32788.0,218.0037,218.6944,217.9161,217.9453,32788.0
2022-06-23 14:45:00,224.12,224.28,223.96,224.03,15313.0,218.0328,218.1885,217.8772,217.9453,15313.0
2022-06-23 14:50:00,224.08,224.24,224.04,224.2,5706.0,217.9939,218.1496,217.955,218.1107,5706.0
2022-06-23 14:55:00,224.2,224.48,223.94,224.46,14929.0,218.1107,218.3831,217.8577,218.3636,14929.0
2022-06-23 15:00:00,224.48,224.66,224.25,224.46,17339.0,218.3831,218.5582,218.1593,218.3636,17339.0
2022-06-23 15:05:00,224.47,224.47,224.26,224.4,10234.0,218.3733,218.3733,218.169,218.3052,10234.0
2022-06-23 15:10:00,224.38,224.38,224.04,224.18,22426.0,218.2858,218.2858,217.955,218.0912,22426.0
2022-06-23 15:15:00,224.26,224.48,224.01,224.22,31895.0,218.169,218.3831,217.9258,218.1301,31895.0
2022-06-23 15:20:00,224.16,224.41,224.15,224.3,29104.0,218.0718,218.315,218.062,218.2079,29104.0
2022-06-23 15:25:00,224.3,225.13,224.3,224.84,30326.0,218.2079,219.0154,218.2079,218.7333,30326.0
2022-06-23 15:30:00,224.89,225.32,224.6,225.22,58484.0,218.7819,219.2002,218.4998,219.103,58484.0
2022-06-23 15:35:00,225.22,225.26,224.42,224.62,28861.0,219.103,219.1419,218.3247,218.5193,28861.0
2022-06-23 15:40:00,224.63,224.88,224.52,224.8,30505.0,218.529,218.7722,218.422,218.6944,30505.0
2022-06-23 15:45:00,224.73,224.97,224.62,224.85,43743.0,218.6263,218.8598,218.5193,218.743,43743.0
2022-06-23 15:50:00,224.88,225.13,224.38,224.5,100202.0,218.7722,219.0154,218.2858,218.4025,100202.0
2022-06-23 15:55:00,224.53,224.93,224.28,224.84,127244.0,218.4317,218.8208,218.1885,218.7333,127244.0
2022-06-24 09:30:00,227.0,229.06,226.43,227.79,25343.0,220.8346,222.8387,220.2801,221.6032,25343.0
2022-06-24 09:35:00,227.68,228.06,226.0,226.45,22521.0,221.4961,221.8658,219.8618,220.2996,22521.0
2022-06-24 09:40:00,226.61,228.27,226.61,227.49,29771.0,220.4552,222.0701,220.4552,221.3113,29771.0
2022-06-24 09:45:00,227.52,228.34,227.52,228.04,46832.0,221.3405,222.1382,221.3405,221.8464,46832.0
2022-06-24 09:50:00,228.09,228.49,227.73,227.74,37799.0,221.895,222.2841,221.5448,221.5545,37799.0
2022-06-24 09:55:00,227.8,227.95,226.92,227.95,26944.0,221.6129,221.7588,220.7568,221.7588,26944.0
2022-06-24 10:00:00,227.99,230.72,227.57,230.05,50372.0,221.7977,224.4536,221.3891,223.8018,50372.0
2022-06-24 10:05:00,230.12,230.2,229.72,230.08,32440.0,223.8699,223.9477,223.4807,223.831,32440.0
2022-06-24 10:10:00,230.09,230.09,229.29,230.0,23170.0,223.8407,223.8407,223.0624,223.7531,23170.0
2022-06-24 10:15:00,230.0,230.71,229.53,230.06,37764.0,223.7531,224.4439,223.2959,223.8115,37764.0
2022-06-24 10:20:00,230.09,230.18,229.69,229.88,13644.0,223.8407,223.9282,223.4516,223.6364,13644.0
2022-06-24 10:25:00,229.99,230.3,229.61,230.1,30725.0,223.7434,224.045,223.3737,223.8504,30725.0
2022-06-24 10:30:00,230.09,230.15,229.8,229.97,27290.0,223.8407,223.8991,223.5586,223.7239,27290.0
2022-06-24 10:35:00,230.01,230.48,229.78,230.03,15715.0,223.7629,224.2201,223.5391,223.7823,15715.0
2022-06-24 10:40:00,230.17,230.49,229.9,230.05,19645.0,223.9185,224.2298,223.6559,223.8018,19645.0
2022-06-24 10:45:00,230.04,230.69,229.85,230.48,23752.0,223.792,224.4244,223.6072,224.2201,23752.0
2022-06-24 10:50:00,230.48,231.43,230.48,231.43,10037.0,224.2201,225.1443,224.2201,225.1443,10037.0
2022-06-24 10:55:00,231.44,231.66,230.73,230.73,38137.0,225.154,225.368,224.4633,224.4633,38137.0
2022-06-24 11:00:00,230.63,231.09,230.63,230.9,18885.0,224.366,224.8135,224.366,224.6287,18885.0
2022-06-24 11:05:00,230.91,230.91,229.99,230.09,13719.0,224.6384,224.6384,223.7434,223.8407,13719.0
2022-06-24 11:10:00,230.15,230.15,229.69,229.94,13534.0,223.8991,223.8991,223.4516,223.6948,13534.0
2022-06-24 11:15:00,229.95,230.0,229.56,229.8,9728.0,223.7045,223.7531,223.3251,223.5586,9728.0
2022-06-24 11:20:00,229.79,230.05,229.66,229.72,18951.0,223.5488,223.8018,223.4224,223.4807,18951.0
2022-06-24 11:25:00,229.76,230.0,229.51,230.0,10027.0,223.5197,223.7531,223.2764,223.7531,10027.0
2022-06-24 11:30:00,230.0,230.28,229.74,229.84,13825.0,223.7531,224.0255,223.5002,223.5975,13825.0
2022-06-24 11:35:00,229.79,230.14,229.77,230.14,12877.0,223.5488,223.8893,223.5294,223.8893,12877.0
2022-06-24 11:40:00,230.08,230.19,229.98,230.14,10418.0,223.831,223.938,223.7337,223.8893,10418.0
2022-06-24 11:45:00,230.16,230.33,229.66,229.78,12448.0,223.9088,224.0742,223.4224,223.5391,12448.0
2022-06-24 11:50:00,229.74,230.09,229.62,230.09,10948.0,223.5002,223.8407,223.3835,223.8407,10948.0
2022-06-24 11:55:00,230.12,230.21,229.75,229.96,11847.0,223.8699,223.9574,223.5099,223.7142,11847.0
2022-06-24 12:00:00,229.87,230.32,229.84,230.19,4991.0,223.6267,224.0644,223.5975,223.938,4991.0
2022-06-24 12:05:00,230.3,230.58,230.29,230.42,5319.0,224.045,224.3174,224.0353,224.1617,5319.0
2022-06-24 12:10:00,230.37,231.05,230.35,231.05,7848.0,224.1131,224.7746,224.0936,224.7746,7848.0
2022-06-24 12:15:00,231.1,231.36,231.02,231.29,5665.0,224.8233,225.0762,224.7454,225.0081,5665.0
2022-06-24 12:20:00,231.26,231.26,230.13,230.26,34681.0,224.9789,224.9789,223.8796,224.0061,34681.0
2022-06-24 12:25:00,230.34,230.41,229.75,229.88,22698.0,224.0839,224.152,223.5099,223.6364,22698.0
2022-06-24 12:30:00,229.94,230.05,229.52,229.74,10895.0,223.6948,223.8018,223.2862,223.5002,10895.0
2022-06-24 12:35:00,229.65,229.7,229.35,229.7,11601.0,223.4126,223.4613,223.1208,223.4613,11601.0
2022-06-24 12:40:00,229.64,229.65,229.4,229.61,9050.0,223.4029,223.4126,223.1694,223.3737,9050.0
2022-06-24 12:45:00,229.57,229.58,229.31,229.38,6660.0,223.3348,223.3445,223.0819,223.15,6660.0
2022-06-24 12:50:00,229.44,229.63,229.28,229.61,7322.0,223.2083,223.3932,223.0527,223.3737,7322.0
2022-06-24 12:55:00,229.58,229.68,229.44,229.51,6240.0,223.3445,223.4418,223.2083,223.2764,6240.0
2022-06-24 13:00:00,229.55,229.8,229.51,229.75,11761.0,223.3154,223.5586,223.2764,223.5099,11761.0
2022-06-24 13:05:00,229.67,230.2,229.6,229.81,14562.0,223.4321,223.9477,223.364,223.5683,14562.0
2022-06-24 13:10:00,229.93,230.0,229.78,229.83,5903.0,223.685,223.7531,223.5391,223.5878,5903.0
2022-06-24 13:15:00,229.77,230.17,229.76,230.08,12532.0,223.5294,223.9185,223.5197,223.831,12532.0
2022-06-24 13:20:00,230.06,230.14,229.92,229.94,19995.0,223.8115,223.8893,223.6753,223.6948,19995.0
2022-06-24 13:25:00,229.94,230.0,229.71,229.89,9879.0,223.6948,223.7531,223.471,223.6461,9879.0
2022-06-24 13:30:00,229.88,230.0,229.66,229.9,9816.0,223.6364,223.7531,223.4224,223.6559,9816.0
2022-06-24 13:35:00,229.88,230.49,229.81,230.49,11369.0,223.6364,224.2298,223.5683,224.2298,11369.0
2022-06-24 13:40:00,230.41,230.48,230.18,230.23,7306.0,224.152,224.2201,223.9282,223.9769,7306.0
2022-06-24 13:45:00,230.17,230.29,229.99,230.16,13736.0,223.9185,224.0353,223.7434,223.9088,13736.0
2022-06-24 13:50:00,230.19,230.34,230.02,230.18,24815.0,223.938,224.0839,223.7726,223.9282,24815.0
2022-06-24 13:55:00,230.18,230.62,230.17,230.39,7684.0,223.9282,224.3563,223.9185,224.1325,7684.0
2022-06-24 14:00:00,230.39,230.87,230.34,230.78,6849.0,224.1325,224.5995,224.0839,224.5119,6849.0
2022-06-24 14:05:00,230.78,230.85,230.4,230.51,10405.0,224.5119,224.58,224.1423,224.2493,10405.0
2022-06-24 14:10:00,230.55,230.58,229.97,230.02,10499.0,224.2882,224.3174,223.7239,223.7726,10499.0
2022-06-24 14:15:00,230.02,230.19,229.84,230.04,12206.0,223.7726,223.938,223.5975,223.792,12206.0
2022-06-24 14:20:00,230.02,230.08,229.54,229.7,7892.0,223.7726,223.831,223.3056,223.4613,7892.0
2022-06-24 14:25:00,229.7,229.82,229.6,229.68,6948.0,223.4613,223.578,223.364,223.4418,6948.0
2022-06-24 14:30:00,229.75,229.82,229.63,229.79,5891.0,223.5099,223.578,223.3932,223.5488,5891.0
2022-06-24 14:35:00,229.79,229.83,229.45,229.51,5895.0,223.5488,223.5878,223.2181,223.2764,5895.0
2022-06-24 14:40:00,229.37,229.74,229.33,229.62,6114.0,223.1402,223.5002,223.1013,223.3835,6114.0
2022-06-24 14:45:00,229.6,229.91,229.6,229.85,8591.0,223.364,223.6656,223.364,223.6072,8591.0
2022-06-24 14:50:00,229.85,230.05,229.83,230.01,10933.0,223.6072,223.8018,223.5878,223.7629,10933.0
2022-06-24 14:55:00,230.01,230.07,229.92,229.95,6435.0,223.7629,223.8212,223.6753,223.7045,6435.0
2022-06-24 15:00:00,229.96,230.08,229.92,230.03,9703.0,223.7142,223.831,223.6753,223.7823,9703.0
2022-06-24 15:05:00,230.08,230.25,230.05,230.09,18617.0,223.831,223.9963,223.8018,223.8407,18617.0
2022-06-24 15:10:00,230.12,230.12,229.93,230.08,13491.0,223.8699,223.8699,223.685,223.831,13491.0
2022-06-24 15:15:00,230.09,230.13,229.67,229.93,13464.0,223.8407,223.8796,223.4321,223.685,13464.0
2022-06-24 15:20:00,229.91,229.99,229.88,229.95,6870.0,223.6656,223.7434,223.6364,223.7045,6870.0
2022-06-24 15:25:00,229.96,230.16,229.93,229.99,14116.0,223.7142,223.9088,223.685,223.7434,14116.0
2022-06-24 15:30:00,229.99,230.2,229.93,230.13,26935.0,223.7434,223.9477,223.685,223.8796,26935.0
2022-06-24 15:35:00,230.13,230.54,230.12,230.54,30706.0,223.8796,224.2785,223.8699,224.2785,30706.0
2022-06-24 15:40:00,230.55,231.08,230.51,231.08,24218.0,224.2882,224.8038,224.2493,224.8038,24218.0
2022-06-24 15:45:00,231.07,231.36,230.96,231.07,38058.0,224.7941,225.0762,224.6871,224.7941,38058.0
2022-06-24 15:50:00,231.06,231.33,230.74,230.85,94535.0,224.7843,225.047,224.473,224.58,94535.0
2022-06-24 15:55:00,230.81,231.31,230.38,231.21,196116.0,224.5411,225.0276,224.1228,224.9303,196116.0
2022-06-27 09:30:00,230.36,231.21,229.53,230.48,18840.0,224.1034,224.9303,223.2959,224.2201,18840.0
2022-06-27 09:35:00,230.45,230.66,229.08,230.66,8113.0,224.1909,224.3952,222.8581,224.3952,8113.0
2022-06-27 09:40:00,229.46,230.01,228.9,229.93,5997.0,223.2278,223.7629,222.683,223.685,5997.0
2022-06-27 09:45:00,229.3,229.69,228.65,229.69,15589.0,223.0721,223.4516,222.4398,223.4516,15589.0
2022-06-27 09:50:00,229.4,229.69,229.21,229.4,4163.0,223.1694,223.4516,222.9846,223.1694,4163.0
2022-06-27 09:55:00,229.17,229.18,228.73,229.04,8920.0,222.9457,222.9554,222.5176,222.8192,8920.0
2022-06-27 10:00:00,229.44,230.3,229.17,230.3,6028.0,223.2083,224.045,222.9457,224.045,6028.0
2022-06-27 10:05:00,230.37,230.47,229.38,229.74,9625.0,224.1131,224.2104,223.15,223.5002,9625.0
2022-06-27 10:10:00,229.67,229.67,228.33,228.35,14018.0,223.4321,223.4321,222.1285,222.1479,14018.0
2022-06-27 10:15:00,228.24,228.45,227.64,228.45,10761.0,222.0409,222.2452,221.4572,222.2452,10761.0
2022-06-27 10:20:00,228.28,228.45,227.91,228.32,13061.0,222.0798,222.2452,221.7199,222.1188,13061.0
2022-06-27 10:25:00,228.17,228.5,227.88,228.13,20023.0,221.9728,222.2939,221.6907,221.9339,20023.0
2022-06-27 10:30:00,228.08,228.5,227.97,228.01,6231.0,221.8853,222.2939,221.7783,221.8172,6231.0
2022-06-27 10:35:00,228.01,228.32,227.88,228.09,8579.0,221.8172,222.1188,221.6907,221.895,8579.0
2022-06-27 10:40:00,228.14,228.86,227.9,228.7,11225.0,221.9437,222.6441,221.7102,222.4884,11225.0
2022-06-27 10:45:00,228.63,228.63,228.16,228.38,13751.0,222.4203,222.4203,221.9631,222.1771,13751.0
2022-06-27 10:50:00,228.52,228.85,228.46,228.55,7004.0,222.3133,222.6344,222.255,222.3425,7004.0
2022-06-27 10:55:00,228.55,228.61,228.18,228.18,5266.0,222.3425,222.4009,221.9826,221.9826,5266.0
2022-06-27 11:00:00,228.15,228.27,227.78,227.99,10470.0,221.9534,222.0701,221.5934,221.7977,10470.0
2022-06-27 11:05:00,227.85,227.97,227.5,227.5,17385.0,221.6615,221.7783,221.321,221.321,17385.0
2022-06-27 11:10:00,227.5,227.71,227.36,227.66,7489.0,221.321,221.5253,221.1848,221.4767,7489.0
2022-06-27 11:15:00,227.59,228.12,227.59,228.05,8605.0,221.4086,221.9242,221.4086,221.8561,8605.0
2022-06-27 11:20:00,228.09,228.84,227.97,228.68,12963.0,221.895,222.6246,221.7783,222.469,12963.0
2022-06-27 11:25:00,228.82,229.07,228.62,228.83,9139.0,222.6052,222.8484,222.4106,222.6149,9139.0
2022-06-27 11:30:00,228.94,228.94,228.52,228.66,9108.0,222.7219,222.7219,222.3133,222.4495,9108.0
2022-06-27 11:35:00,228.67,228.77,228.25,228.31,28155.0,222.4593,222.5565,222.0507,222.109,28155.0
2022-06-27 11:40:00,228.38,228.51,228.26,228.33,10066.0,222.1771,222.3036,222.0604,222.1285,10066.0
2022-06-27 11:45:00,228.26,228.47,228.1,228.18,15719.0,222.0604,222.2647,221.9047,221.9826,15719.0
2022-06-27 11:50:00,228.11,228.34,227.94,228.02,14136.0,221.9145,222.1382,221.7491,221.8269,14136.0
2022-06-27 11:55:00,228.0,228.21,227.79,228.15,8085.0,221.8075,222.0118,221.6032,221.9534,8085.0
2022-06-27 12:00:00,228.15,228.26,227.6,227.6,9822.0,221.9534,222.0604,221.4183,221.4183,9822.0
2022-06-27 12:05:00,227.76,227.88,227.55,227.62,9590.0,221.574,221.6907,221.3697,221.4378,9590.0
2022-06-27 12:10:00,227.56,227.7,227.15,227.5,11152.0,221.3794,221.5156,220.9805,221.321,11152.0
2022-06-27 12:15:00,227.57,227.63,227.15,227.56,7463.0,221.3891,221.4475,220.9805,221.3794,7463.0
2022-06-27 12:20:00,227.57,227.57,226.92,227.07,5372.0,221.3891,221.3891,220.7568,220.9027,5372.0
2022-06-27 12:25:00,227.0,227.08,226.73,226.8,7820.0,220.8346,220.9124,220.5719,220.64,7820.0
2022-06-27 12:30:00,226.9,226.95,226.5,226.55,4653.0,220.7373,220.786,220.3482,220.3968,4653.0
2022-06-27 12:35:00,226.44,226.97,226.38,226.88,6021.0,220.2898,220.8054,220.2315,220.7179,6021.0
2022-06-27 12:40:00,226.86,227.28,226.72,227.16,12591.0,220.6984,221.107,220.5622,220.9903,12591.0
2022-06-27 12:45:00,227.18,227.18,226.85,226.95,5369.0,221.0097,221.0097,220.6887,220.786,5369.0
2022-06-27 12:50:00,226.93,227.13,226.72,227.05,7615.0,220.7665,220.9611,220.5622,220.8833,7615.0
2022-06-27 12:55:00,227.14,227.22,226.96,227.06,7764.0,220.9708,221.0486,220.7957,220.893,7764.0
2022-06-27 13:00:00,227.1,227.17,226.62,227.02,8812.0,220.9319,221.0,220.4649,220.8541,8812.0
2022-06-27 13:05:00,226.94,226.96,226.62,226.71,5965.0,220.7762,220.7957,220.4649,220.5525,5965.0
2022-06-27 13:10:00,226.72,227.01,226.71,226.98,5767.0,220.5622,220.8443,220.5525,220.8152,5767.0
2022-06-27 13:15:00,227.03,227.16,226.77,226.93,8330.0,220.8638,220.9903,220.6109,220.7665,8330.0
2022-06-27 13:20:00,226.97,227.07,226.81,226.93,3895.0,220.8054,220.9027,220.6498,220.7665,3895.0
2022-06-27 13:25:00,226.84,227.39,226.72,227.39,8729.0,220.679,221.214,220.5622,221.214,8729.0
2022-06-27 13:30:00,227.39,227.47,227.27,227.43,5671.0,221.214,221.2918,221.0973,221.2529,5671.0
2022-06-27 13:35:00,227.41,227.6,227.32,227.51,4557.0,221.2335,221.4183,221.1459,221.3308,4557.0
2022-06-27 13:40:00,227.46,227.48,227.04,227.16,5481.0,221.2821,221.3016,220.8735,220.9903,5481.0
2022-06-27 13:45:00,227.2,227.21,226.67,226.82,7781.0,221.0292,221.0389,220.5136,220.6595,7781.0
2022-06-27 13:50:00,226.83,227.07,226.73,227.0,5963.0,220.6692,220.9027,220.5719,220.8346,5963.0
2022-06-27 13:55:00,226.99,227.05,226.77,226.92,5806.0,220.8249,220.8833,220.6109,220.7568,5806.0
2022-06-27 14:00:00,226.92,226.99,226.66,226.81,7775.0,220.7568,220.8249,220.5038,220.6498,7775.0
2022-06-27 14:05:00,226.95,226.95,226.67,226.84,3904.0,220.786,220.786,220.5136,220.679,3904.0
2022-06-27 14:10:00,226.83,227.19,226.73,227.19,5208.0,220.6692,221.0195,220.5719,221.0195,5208.0
2022-06-27 14:15:00,227.22,227.25,227.07,227.23,3082.0,221.0486,221.0778,220.9027,221.0584,3082.0
2022-06-27 14:20:00,227.16,227.16,226.91,227.02,5089.0,220.9903,220.9903,220.7471,220.8541,5089.0
2022-06-27 14:25:00,226.97,227.17,226.92,227.09,3681.0,220.8054,221.0,220.7568,220.9222,3681.0
2022-06-27 14:30:00,227.16,227.53,226.98,227.53,6071.0,220.9903,221.3502,220.8152,221.3502,6071.0
2022-06-27 14:35:00,227.53,227.82,227.52,227.74,6179.0,221.3502,221.6323,221.3405,221.5545,6179.0
2022-06-27 14:40:00,227.66,227.73,227.56,227.6,3459.0,221.4767,221.5448,221.3794,221.4183,3459.0
2022-06-27 14:45:00,227.5,227.67,227.47,227.6,6047.0,221.321,221.4864,221.2918,221.4183,6047.0
2022-06-27 14:50:00,227.56,227.57,227.24,227.28,7032.0,221.3794,221.3891,221.0681,221.107,7032.0
2022-06-27 14:55:00,227.27,227.42,227.16,227.2,4827.0,221.0973,221.2432,220.9903,221.0292,4827.0
2022-06-27 15:00:00,227.3,227.3,226.76,226.86,5683.0,221.1265,221.1265,220.6011,220.6984,5683.0
2022-06-27 15:05:00,226.87,227.17,226.69,227.04,6293.0,220.7081,221.0,220.533,220.8735,6293.0
2022-06-27 15:10:00,227.04,227.29,227.03,227.29,6253.0,220.8735,221.1167,220.8638,221.1167,6253.0
2022-06-27 15:15:00,227.23,227.68,227.23,227.68,5680.0,221.0584,221.4961,221.0584,221.4961,5680.0
2022-06-27 15:20:00,227.61,227.62,227.29,227.41,9324.0,221.428,221.4378,221.1167,221.2335,9324.0
2022-06-27 15:25:00,227.42,227.57,227.15,227.42,6398.0,221.2432,221.3891,220.9805,221.2432,6398.0
2022-06-27 15:30:00,227.36,227.36,226.97,227.04,8270.0,221.1848,221.1848,220.8054,220.8735,8270.0
2022-06-27 15:35:00,227.02,227.05,226.53,226.54,10154.0,220.8541,220.8833,220.3774,220.3871,10154.0
2022-06-27 15:40:00,226.55,227.17,226.42,227.17,12926.0,220.3968,221.0,220.2704,221.0,12926.0
2022-06-27 15:45:00,227.14,227.38,226.71,226.95,29067.0,220.9708,221.2043,220.5525,220.786,29067.0
2022-06-27 15:50:00,226.95,227.03,226.18,226.68,43710.0,220.786,220.8638,220.0369,220.5233,43710.0
2022-06-27 15:55:00,226.67,227.19,226.67,227.17,58580.0,220.5136,221.0195,220.5136,221.0,58580.0
2022-06-28 09:30:00,229.09,231.19,228.01,230.19,23597.0,222.8679,224.9108,221.8172,223.938,23597.0
2022-06-28 09:35:00,229.84,230.98,229.17,230.6,6066.0,223.5975,224.7065,222.9457,224.3368,6066.0
2022-06-28 09:40:00,230.64,231.19,230.51,231.19,3405.0,224.3758,224.9108,224.2493,224.9108,3405.0
2022-06-28 09:45:00,231.37,231.37,229.75,230.16,9749.0,225.0859,225.0859,223.5099,223.9088,9749.0
2022-06-28 09:50:00,230.38,231.09,230.3,230.76,5563.0,224.1228,224.8135,224.045,224.4925,5563.0
2022-06-28 09:55:00,230.83,230.93,230.56,230.79,4868.0,224.5606,224.6579,224.2979,224.5217,4868.0
2022-06-28 10:00:00,230.6,230.74,229.93,230.29,10409.0,224.3368,224.473,223.685,224.0353,10409.0
2022-06-28 10:05:00,230.21,230.33,228.81,229.3,7602.0,223.9574,224.0742,222.5955,223.0721,7602.0
2022-06-28 10:10:00,229.18,229.63,228.77,229.63,13170.0,222.9554,223.3932,222.5565,223.3932,13170.0
2022-06-28 10:15:00,229.62,230.28,229.59,229.89,4032.0,223.3835,224.0255,223.3543,223.6461,4032.0
2022-06-28 10:20:00,229.68,229.68,228.77,229.12,5056.0,223.4418,223.4418,222.5565,222.897,5056.0
2022-06-28 10:25:00,229.02,229.34,228.94,229.18,9278.0,222.7998,223.1111,222.7219,222.9554,9278.0
2022-06-28 10:30:00,229.08,229.22,228.76,228.76,6984.0,222.8581,222.9943,222.5468,222.5468,6984.0
2022-06-28 10:35:00,228.75,229.08,228.56,228.83,6512.0,222.5371,222.8581,222.3522,222.6149,6512.0
2022-06-28 10:40:00,228.75,228.88,228.45,228.79,4278.0,222.5371,222.6636,222.2452,222.576,4278.0
2022-06-28 10:45:00,228.92,228.93,227.87,227.99,5029.0,222.7025,222.7122,221.681,221.7977,5029.0
2022-06-28 10:50:00,228.0,228.14,227.62,228.14,4162.0,221.8075,221.9437,221.4378,221.9437,4162.0
2022-06-28 10:55:00,228.07,228.8,227.96,228.8,3343.0,221.8756,222.5857,221.7685,222.5857,3343.0
2022-06-28 11:00:00,228.86,228.86,228.44,228.83,4574.0,222.6441,222.6441,222.2355,222.6149,4574.0
2022-06-28 11:05:00,228.8,229.01,228.62,228.74,4369.0,222.5857,222.79,222.4106,222.5274,4369.0
2022-06-28 11:10:00,228.75,229.07,228.62,228.89,6630.0,222.5371,222.8484,222.4106,222.6733,6630.0
2022-06-28 11:15:00,228.83,228.85,228.32,228.4,6810.0,222.6149,222.6344,222.1188,222.1966,6810.0
2022-06-28 11:20:00,228.37,228.42,227.98,227.99,3536.0,222.1674,222.216,221.788,221.7977,3536.0
2022-06-28 11:25:00,227.97,228.01,227.5,227.68,4727.0,221.7783,221.8172,221.321,221.4961,4727.0
2022-06-28 11:30:00,227.68,227.99,227.68,227.87,3890.0,221.4961,221.7977,221.4961,221.681,3890.0
2022-06-28 11:35:00,227.9,227.91,227.18,227.2,3800.0,221.7102,221.7199,221.0097,221.0292,3800.0
2022-06-28 11:40:00,227.35,227.37,226.9,227.01,5078.0,221.1751,221.1946,220.7373,220.8443,5078.0
2022-06-28 11:45:00,227.19,227.58,227.19,227.51,2728.0,221.0195,221.3989,221.0195,221.3308,2728.0
2022-06-28 11:50:00,227.31,227.31,226.75,226.87,5905.0,221.1362,221.1362,220.5914,220.7081,5905.0
2022-06-28 11:55:00,226.87,227.08,226.8,226.86,4134.0,220.7081,220.9124,220.64,220.6984,4134.0
2022-06-28 12:00:00,226.85,227.08,226.63,226.65,3685.0,220.6887,220.9124,220.4747,220.4941,3685.0
2022-06-28 12:05:00,226.61,226.88,226.31,226.88,5997.0,220.4552,220.7179,220.1634,220.7179,5997.0
2022-06-28 12:10:00,226.93,227.15,226.77,226.86,4102.0,220.7665,220.9805,220.6109,220.6984,4102.0
2022-06-28 12:15:00,226.66,226.99,226.52,226.99,4037.0,220.5038,220.8249,220.3677,220.8249,4037.0
2022-06-28 12:20:00,226.9,227.09,226.82,226.92,8031.0,220.7373,220.9222,220.6595,220.7568,8031.0
2022-06-28 12:25:00,226.92,227.65,226.92,227.52,5585.0,220.7568,221.467,220.7568,221.3405,5585.0
2022-06-28 12:30:00,227.43,227.54,226.91,226.91,2875.0,221.2529,221.3599,220.7471,220.7471,2875.0
2022-06-28 12:35:00,226.84,227.1,226.84,226.88,5924.0,220.679,220.9319,220.679,220.7179,5924.0
2022-06-28 12:40:00,226.9,227.33,226.9,227.31,1900.0,220.7373,221.1557,220.7373,221.1362,1900.0
2022-06-28 12:45:00,227.22,227.55,227.22,227.44,2700.0,221.0486,221.3697,221.0486,221.2627,2700.0
2022-06-28 12:50:00,227.39,227.51,227.05,227.06,5798.0,221.214,221.3308,220.8833,220.893,5798.0
2022-06-28 12:55:00,226.97,227.44,226.97,227.44,3820.0,220.8054,221.2627,220.8054,221.2627,3820.0
2022-06-28 13:00:00,227.43,227.43,226.93,226.96,3101.0,221.2529,221.2529,220.7665,220.7957,3101.0
2022-06-28 13:05:00,226.83,226.89,226.31,226.38,6306.0,220.6692,220.7276,220.1634,220.2315,6306.0
2022-06-28 13:10:00,226.25,226.51,226.24,226.37,5219.0,220.105,220.3579,220.0953,220.2217,5219.0
2022-06-28 13:15:00,226.3,226.7,226.3,226.53,2137.0,220.1536,220.5428,220.1536,220.3774,2137.0
2022-06-28 13:20:00,226.4,226.59,226.39,226.54,4455.0,220.2509,220.4358,220.2412,220.3871,4455.0
2022-06-28 13:25:00,226.58,226.96,226.44,226.85,5158.0,220.426,220.7957,220.2898,220.6887,5158.0
2022-06-28 13:30:00,226.88,226.9,226.59,226.59,3034.0,220.7179,220.7373,220.4358,220.4358,3034.0
2022-06-28 13:35:00,226.66,226.79,226.45,226.67,5081.0,220.5038,220.6303,220.2996,220.5136,5081.0
2022-06-28 13:40:00,226.55,226.76,226.44,226.6,3501.0,220.3968,220.6011,220.2898,220.4455,3501.0
2022-06-28 13:45:00,226.57,226.64,226.39,226.39,5563.0,220.4163,220.4844,220.2412,220.2412,5563.0
2022-06-28 13:50:00,226.4,226.63,226.31,226.36,4708.0,220.2509,220.4747,220.1634,220.212,4708.0
2022-06-28 13:55:00,226.32,226.43,225.95,226.0,4202.0,220.1731,220.2801,219.8131,219.8618,4202.0
2022-06-28 14:00:00,225.98,226.42,225.94,226.04,4493.0,219.8423,220.2704,219.8034,219.9007,4493.0
2022-06-28 14:05:00,226.02,226.05,225.54,225.54,5038.0,219.8812,219.9104,219.4143,219.4143,5038.0
2022-06-28 14:10:00,225.53,225.6,225.11,225.21,5810.0,219.4045,219.4726,218.9959,219.0932,5810.0
2022-06-28 14:15:00,225.11,225.23,224.71,224.73,14302.0,218.9959,219.1127,218.6068,218.6263,14302.0
2022-06-28 14:20:00,224.74,224.84,224.43,224.43,5295.0,218.636,218.7333,218.3344,218.3344,5295.0
2022-06-28 14:25:00,224.36,224.58,224.2,224.49,6128.0,218.2663,218.4803,218.1107,218.3928,6128.0
2022-06-28 14:30:00,224.43,224.43,223.79,223.93,8210.0,218.3344,218.3344,217.7118,217.848,8210.0
2022-06-28 14:35:00,223.8,223.8,223.58,223.63,5815.0,217.7215,217.7215,217.5075,217.5561,5815.0
2022-06-28 14:40:00,223.62,223.62,223.15,223.22,7370.0,217.5464,217.5464,217.0892,217.1573,7370.0
2022-06-28 14:45:00,223.3,223.91,223.25,223.79,6313.0,217.2351,217.8285,217.1865,217.7118,6313.0
2022-06-28 14:50:00,223.77,223.82,223.53,223.82,4255.0,217.6923,217.741,217.4589,217.741,4255.0
2022-06-28 14:55:00,223.88,223.95,223.38,223.57,5555.0,217.7994,217.8675,217.3129,217.4978,5555.0
2022-06-28 15:00:00,223.51,223.62,222.92,223.1,9504.0,217.4394,217.5464,216.8654,217.0405,9504.0
2022-06-28 15:05:00,223.08,223.08,222.82,223.02,7916.0,217.0211,217.0211,216.7681,216.9627,7916.0
2022-06-28 15:10:00,223.13,223.44,223.01,223.44,10817.0,217.0697,217.3713,216.953,217.3713,10817.0
2022-06-28 15:15:00,223.26,223.67,223.26,223.67,5878.0,217.1962,217.5951,217.1962,217.5951,5878.0
2022-06-28 15:20:00,223.57,223.84,223.37,223.8,7868.0,217.4978,217.7604,217.3032,217.7215,7868.0
2022-06-28 15:25:00,223.75,223.82,223.29,223.45,6024.0,217.6729,217.741,217.2254,217.381,6024.0
2022-06-28 15:30:00,223.42,223.54,223.02,223.14,6979.0,217.3518,217.4686,216.9627,217.0795,6979.0
2022-06-28 15:35:00,223.12,223.31,223.02,223.31,5953.0,217.06,217.2448,216.9627,217.2448,5953.0
2022-06-28 15:40:00,223.35,223.41,222.93,223.07,9528.0,217.2838,217.3421,216.8752,217.0114,9528.0
2022-06-28 15:45:00,223.07,223.15,222.81,223.07,12344.0,217.0114,217.0892,216.7584,217.0114,12344.0
2022-06-28 15:50:00,222.97,223.36,222.84,223.33,18794.0,216.9141,217.2935,216.7876,217.2643,18794.0
2022-06-28 15:55:00,223.35,223.43,222.94,223.19,49000.0,217.2838,217.3616,216.8849,217.1281,49000.0
2022-06-29 09:30:00,222.32,223.3,221.55,222.53,30038.0,216.2817,217.2351,215.5326,216.486,30038.0
2022-06-29 09:35:00,222.29,223.39,221.91,222.69,4431.0,216.2525,217.3227,215.8829,216.6417,4431.0
2022-06-29 09:40:00,222.58,222.91,221.58,221.87,17187.0,216.5347,216.8557,215.5618,215.8439,17187.0
2022-06-29 09:45:00,221.7,222.2,221.09,222.15,10593.0,215.6786,216.165,215.0851,216.1163,10593.0
2022-06-29 09:50:00,222.15,223.85,222.15,223.23,4764.0,216.1163,217.7702,216.1163,217.167,4764.0
2022-06-29 09:55:00,223.6,224.19,223.37,223.37,10002.0,217.527,218.1009,217.3032,217.3032,10002.0
2022-06-29 10:00:00,223.34,224.2,222.49,224.04,9134.0,217.274,218.1107,216.4471,217.955,9134.0
2022-06-29 10:05:00,224.04,224.09,223.48,223.56,4866.0,217.955,218.0037,217.4102,217.488,4866.0
2022-06-29 10:10:00,223.62,223.75,222.92,223.28,8442.0,217.5464,217.6729,216.8654,217.2157,8442.0
2022-06-29 10:15:00,223.18,224.22,223.18,223.76,19920.0,217.1184,218.1301,217.1184,217.6826,19920.0
2022-06-29 10:20:00,223.65,224.34,223.65,223.96,7005.0,217.5756,218.2469,217.5756,217.8772,7005.0
2022-06-29 10:25:00,224.3,224.86,224.3,224.7,5146.0,218.2079,218.7527,218.2079,218.5971,5146.0
2022-06-29 10:30:00,224.96,225.76,224.92,225.5,8358.0,218.85,219.6283,218.8111,219.3754,8358.0
2022-06-29 10:35:00,225.46,225.62,224.87,225.54,2817.0,219.3364,219.4921,218.7625,219.4143,2817.0
2022-06-29 10:40:00,225.45,226.21,225.26,225.82,5218.0,219.3267,220.0661,219.1419,219.6867,5218.0
2022-06-29 10:45:00,225.95,226.29,225.76,226.21,6255.0,219.8131,220.1439,219.6283,220.0661,6255.0
2022-06-29 10:50:00,226.14,226.32,225.54,225.54,2847.0,219.998,220.1731,219.4143,219.4143,2847.0
2022-06-29 10:55:00,225.78,225.81,225.29,225.29,3181.0,219.6478,219.6769,219.1711,219.1711,3181.0
2022-06-29 11:00:00,225.24,225.38,224.96,225.0,8420.0,219.1224,219.2586,218.85,218.8889,8420.0
2022-06-29 11:05:00,224.84,225.36,224.72,225.18,2364.0,218.7333,219.2392,218.6165,219.064,2364.0
2022-06-29 11:10:00,225.09,225.35,224.93,224.94,4662.0,218.9765,219.2294,218.8208,218.8306,4662.0
2022-06-29 11:15:00,224.94,225.28,224.73,224.98,3963.0,218.8306,219.1613,218.6263,218.8695,3963.0
2022-06-29 11:20:00,224.95,225.05,223.84,224.26,7653.0,218.8403,218.9376,217.7604,218.169,7653.0
2022-06-29 11:25:00,224.41,225.01,224.36,224.86,2989.0,218.315,218.8987,218.2663,218.7527,2989.0
2022-06-29 11:30:00,224.81,225.31,224.64,225.06,6199.0,218.7041,219.1905,218.5387,218.9473,6199.0
2022-06-29 11:35:00,225.15,225.5,225.14,225.29,3269.0,219.0349,219.3754,219.0251,219.1711,3269.0
2022-06-29 11:40:00,225.29,225.45,224.78,224.88,3308.0,219.1711,219.3267,218.6749,218.7722,3308.0
2022-06-29 11:45:00,224.87,225.44,224.87,225.29,4137.0,218.7625,219.317,218.7625,219.1711,4137.0
2022-06-29 11:50:00,225.09,225.76,225.03,225.69,4545.0,218.9765,219.6283,218.9181,219.5602,4545.0
2022-06-29 11:55:00,225.59,225.64,224.88,225.38,5553.0,219.4629,219.5116,218.7722,219.2586,5553.0
2022-06-29 12:00:00,225.42,225.49,225.03,225.48,2663.0,219.2975,219.3656,218.9181,219.3559,2663.0
2022-06-29 12:05:00,225.37,225.37,224.91,225.07,3750.0,219.2489,219.2489,218.8014,218.957,3750.0
2022-06-29 12:10:00,225.03,225.07,224.63,224.71,4493.0,218.9181,218.957,218.529,218.6068,4493.0
2022-06-29 12:15:00,224.73,224.84,223.92,223.97,13769.0,218.6263,218.7333,217.8383,217.8869,13769.0
2022-06-29 12:20:00,224.06,224.09,223.04,223.04,17199.0,217.9745,218.0037,216.9822,216.9822,17199.0
2022-06-29 12:25:00,222.94,222.95,222.33,222.67,40810.0,216.8849,216.8946,216.2915,216.6222,40810.0
2022-06-29 12:30:00,222.69,222.92,222.51,222.73,9865.0,216.6417,216.8654,216.4666,216.6806,9865.0
2022-06-29 12:35:00,222.89,223.64,222.77,223.5,5354.0,216.8362,217.5659,216.7195,217.4297,5354.0
2022-06-29 12:40:00,223.41,223.47,223.28,223.45,2703.0,217.3421,217.4005,217.2157,217.381,2703.0
2022-06-29 12:45:00,223.39,223.55,222.91,223.05,4391.0,217.3227,217.4783,216.8557,216.9919,4391.0
2022-06-29 12:50:00,223.35,223.48,223.12,223.29,2419.0,217.2838,217.4102,217.06,217.2254,2419.0
2022-06-29 12:55:00,223.16,223.51,223.06,223.51,3684.0,217.0989,217.4394,217.0016,217.4394,3684.0
2022-06-29 13:00:00,223.43,223.55,223.28,223.44,4335.0,217.3616,217.4783,217.2157,217.3713,4335.0
2022-06-29 13:05:00,223.37,223.62,223.2,223.56,5949.0,217.3032,217.5464,217.1378,217.488,5949.0
2022-06-29 13:10:00,223.66,223.72,222.84,222.84,12435.0,217.5853,217.6437,216.7876,216.7876,12435.0
2022-06-29 13:15:00,222.81,223.0,222.69,222.82,4634.0,216.7584,216.9433,216.6417,216.7681,4634.0
2022-06-29 13:20:00,222.64,222.88,222.56,222.66,6060.0,216.593,216.8265,216.5152,216.6125,6060.0
2022-06-29 13:25:00,222.7,223.24,222.58,223.12,4074.0,216.6514,217.1767,216.5347,217.06,4074.0
2022-06-29 13:30:00,223.18,223.26,222.8,222.8,21612.0,217.1184,217.1962,216.7487,216.7487,21612.0
2022-06-29 13:35:00,222.75,223.19,222.74,223.09,3559.0,216.7,217.1281,216.6903,217.0308,3559.0
2022-06-29 13:40:00,223.06,223.41,223.02,223.36,3584.0,217.0016,217.3421,216.9627,217.2935,3584.0
2022-06-29 13:45:00,223.43,223.63,223.43,223.58,2664.0,217.3616,217.5561,217.3616,217.5075,2664.0
2022-06-29 13:50:00,223.44,223.53,223.36,223.46,2363.0,217.3713,217.4589,217.2935,217.3908,2363.0
2022-06-29 13:55:00,223.48,223.77,223.45,223.69,5795.0,217.4102,217.6923,217.381,217.6145,5795.0
2022-06-29 14:00:00,223.6,223.96,223.59,223.96,11465.0,217.527,217.8772,217.5172,217.8772,11465.0
2022-06-29 14:05:00,224.21,224.21,223.87,223.99,4635.0,218.1204,218.1204,217.7896,217.9064,4635.0
2022-06-29 14:10:00,224.12,224.23,223.98,224.01,7004.0,218.0328,218.1398,217.8966,217.9258,7004.0
2022-06-29 14:15:00,224.01,224.17,223.83,223.88,6418.0,217.9258,218.0815,217.7507,217.7994,6418.0
2022-06-29 14:20:00,223.78,224.01,223.69,223.87,14855.0,217.7021,217.9258,217.6145,217.7896,14855.0
2022-06-29 14:25:00,223.91,224.71,223.87,224.55,5218.0,217.8285,218.6068,217.7896,218.4512,5218.0
2022-06-29 14:30:00,224.65,224.67,224.41,224.56,3575.0,218.5484,218.5679,218.315,218.4609,3575.0
2022-06-29 14:35:00,224.59,224.59,224.42,224.46,5725.0,218.4901,218.4901,218.3247,218.3636,5725.0
2022-06-29 14:40:00,224.38,224.45,224.18,224.24,3530.0,218.2858,218.3539,218.0912,218.1496,3530.0
2022-06-29 14:45:00,224.28,224.33,224.15,224.26,3308.0,218.1885,218.2371,218.062,218.169,3308.0
2022-06-29 14:50:00,224.24,224.32,224.11,224.3,5274.0,218.1496,218.2274,218.0231,218.2079,5274.0
2022-06-29 14:55:00,224.34,224.46,224.31,224.35,4584.0,218.2469,218.3636,218.2177,218.2566,4584.0
2022-06-29 15:00:00,224.41,224.41,224.06,224.22,6160.0,218.315,218.315,217.9745,218.1301,6160.0
2022-06-29 15:05:00,224.26,224.6,224.2,224.6,6312.0,218.169,218.4998,218.1107,218.4998,6312.0
2022-06-29 15:10:00,224.54,224.54,224.27,224.5,5474.0,218.4414,218.4414,218.1788,218.4025,5474.0
2022-06-29 15:15:00,224.44,225.0,224.42,224.66,10938.0,218.3441,218.8889,218.3247,218.5582,10938.0
2022-06-29 15:20:00,224.72,225.0,224.61,225.0,8283.0,218.6165,218.8889,218.5095,218.8889,8283.0
2022-06-29 15:25:00,224.92,225.2,224.91,225.2,6208.0,218.8111,219.0835,218.8014,219.0835,6208.0
2022-06-29 15:30:00,225.22,225.22,224.31,224.43,5471.0,219.103,219.103,218.2177,218.3344,5471.0
2022-06-29 15:35:00,224.31,224.54,224.24,224.39,5983.0,218.2177,218.4414,218.1496,218.2955,5983.0
2022-06-29 15:40:00,224.45,224.87,224.36,224.69,14714.0,218.3539,218.7625,218.2663,218.5874,14714.0
2022-06-29 15:45:00,224.74,224.93,224.69,224.93,17212.0,218.636,218.8208,218.5874,218.8208,17212.0
2022-06-29 15:50:00,224.93,225.18,224.66,224.87,38824.0,218.8208,219.064,218.5582,218.7625,38824.0
2022-06-29 15:55:00,224.89,225.57,224.89,225.42,85553.0,218.7819,219.4435,218.7819,219.2975,85553.0
2022-06-30 09:30:00,224.0,224.0,222.37,223.12,15779.0,217.9161,217.9161,216.3304,217.06,15779.0
2022-06-30 09:35:00,222.36,222.59,220.21,220.64,13493.0,216.3206,216.5444,214.229,214.6474,13493.0
2022-06-30 09:40:00,220.75,221.04,220.02,220.3,18644.0,214.7544,215.0365,214.0442,214.3166,18644.0
2022-06-30 09:45:00,220.59,221.53,220.13,221.45,8069.0,214.5987,215.5132,214.1512,215.4354,8069.0
2022-06-30 09:50:00,221.45,221.54,220.3,220.43,15451.0,215.4354,215.5229,214.3166,214.4431,15451.0
2022-06-30 09:55:00,220.46,220.6,219.71,219.79,21951.0,214.4722,214.6084,213.7426,213.8204,21951.0
2022-06-30 10:00:00,219.65,219.65,218.61,219.38,6718.0,213.6842,213.6842,212.6725,213.4216,6718.0
2022-06-30 10:05:00,219.45,219.78,219.15,219.35,3706.0,213.4897,213.8107,213.1978,213.3924,3706.0
2022-06-30 10:10:00,219.44,220.17,219.44,220.17,4322.0,213.4799,214.1901,213.4799,214.1901,4322.0
2022-06-30 10:15:00,220.26,220.75,220.13,220.32,9629.0,214.2777,214.7544,214.1512,214.336,9629.0
2022-06-30 10:20:00,220.33,220.74,220.2,220.53,5589.0,214.3458,214.7446,214.2193,214.5403,5589.0
2022-06-30 10:25:00,220.53,220.64,220.3,220.46,3831.0,214.5403,214.6474,214.3166,214.4722,3831.0
2022-06-30 10:30:00,220.43,221.54,220.27,221.19,8476.0,214.4431,215.5229,214.2874,215.1824,8476.0
2022-06-30 10:35:00,221.19,221.23,220.69,220.77,5502.0,215.1824,215.2213,214.696,214.7738,5502.0
2022-06-30 10:40:00,220.77,221.06,220.55,220.77,5447.0,214.7738,215.0559,214.5598,214.7738,5447.0
2022-06-30 10:45:00,220.83,221.68,220.83,221.57,7166.0,214.8322,215.6591,214.8322,215.5521,7166.0
2022-06-30 10:50:00,221.5,222.25,220.77,222.12,23732.0,215.484,216.2136,214.7738,216.0872,23732.0
2022-06-30 10:55:00,222.11,222.35,221.77,221.88,12579.0,216.0774,216.3109,215.7467,215.8537,12579.0
2022-06-30 11:00:00,221.73,222.21,221.29,221.29,6533.0,215.7077,216.1747,215.2797,215.2797,6533.0
2022-06-30 11:05:00,221.38,222.72,221.37,222.56,11013.0,215.3673,216.6709,215.3575,216.5152,11013.0
2022-06-30 11:10:00,222.71,222.75,221.74,222.29,9827.0,216.6611,216.7,215.7175,216.2525,9827.0
2022-06-30 11:15:00,222.18,222.23,221.86,221.92,16684.0,216.1455,216.1942,215.8342,215.8926,16684.0
2022-06-30 11:20:00,221.8,222.45,221.8,222.34,6380.0,215.7758,216.4082,215.7758,216.3012,6380.0
2022-06-30 11:25:00,222.19,222.98,222.17,222.74,6004.0,216.1553,216.9238,216.1358,216.6903,6004.0
2022-06-30 11:30:00,222.68,222.84,222.56,222.65,5586.0,216.6319,216.7876,216.5152,216.6028,5586.0
2022-06-30 11:35:00,222.65,222.87,222.47,222.84,4121.0,216.6028,216.8168,216.4277,216.7876,4121.0
2022-06-30 11:40:00,223.23,223.68,223.21,223.33,6910.0,217.167,217.6048,217.1476,217.2643,6910.0
2022-06-30 11:45:00,223.18,223.43,223.14,223.33,2831.0,217.1184,217.3616,217.0795,217.2643,2831.0
2022-06-30 11:50:00,223.17,223.2,222.91,223.02,8831.0,217.1086,217.1378,216.8557,216.9627,8831.0
2022-06-30 11:55:00,223.02,223.08,222.85,223.04,6039.0,216.9627,217.0211,216.7973,216.9822,6039.0
2022-06-30 12:00:00,223.06,223.28,222.95,223.07,11122.0,217.0016,217.2157,216.8946,217.0114,11122.0
2022-06-30 12:05:00,223.15,223.3,222.9,223.13,7567.0,217.0892,217.2351,216.846,217.0697,7567.0
2022-06-30 12:10:00,223.06,223.77,223.05,223.77,5755.0,217.0016,217.6923,216.9919,217.6923,5755.0
2022-06-30 12:15:00,223.81,224.2,223.7,223.86,5410.0,217.7313,218.1107,217.6242,217.7799,5410.0
2022-06-30 12:20:00,223.88,224.57,223.78,224.57,8570.0,217.7994,218.4706,217.7021,218.4706,8570.0
2022-06-30 12:25:00,224.87,225.22,224.87,225.12,7330.0,218.7625,219.103,218.7625,219.0057,7330.0
2022-06-30 12:30:00,225.23,225.6,225.05,225.17,12781.0,219.1127,219.4726,218.9376,219.0543,12781.0
2022-06-30 12:35:00,225.09,225.13,224.36,224.39,9787.0,218.9765,219.0154,218.2663,218.2955,9787.0
2022-06-30 12:40:00,224.61,224.75,224.4,224.64,11945.0,218.5095,218.6457,218.3052,218.5387,11945.0
2022-06-30 12:45:00,224.57,224.78,223.93,223.93,6968.0,218.4706,218.6749,217.848,217.848,6968.0
2022-06-30 12:50:00,223.9,224.22,223.71,224.22,4591.0,217.8188,218.1301,217.634,218.1301,4591.0
2022-06-30 12:55:00,224.38,224.38,223.87,224.13,4556.0,218.2858,218.2858,217.7896,218.0426,4556.0
2022-06-30 13:00:00,224.02,224.34,223.9,224.25,4240.0,217.9356,218.2469,217.8188,218.1593,4240.0
2022-06-30 13:05:00,223.96,223.96,223.69,223.7,1800.0,217.8772,217.8772,217.6145,217.6242,1800.0
2022-06-30 13:10:00,223.7,223.7,223.11,223.11,2086.0,217.6242,217.6242,217.0503,217.0503,2086.0
2022-06-30 13:15:00,223.17,223.55,223.17,223.44,2988.0,217.1086,217.4783,217.1086,217.3713,2988.0
2022-06-30 13:20:00,223.53,223.76,223.52,223.75,2712.0,217.4589,217.6826,217.4491,217.6729,2712.0
2022-06-30 13:25:00,223.87,224.1,223.86,224.09,2689.0,217.7896,218.0134,217.7799,218.0037,2689.0
2022-06-30 13:30:00,224.08,224.38,224.07,224.38,5020.0,217.9939,218.2858,217.9842,218.2858,5020.0
2022-06-30 13:35:00,224.24,224.4,224.17,224.24,2489.0,218.1496,218.3052,218.0815,218.1496,2489.0
2022-06-30 13:40:00,224.29,224.47,223.8,223.94,5404.0,218.1982,218.3733,217.7215,217.8577,5404.0
2022-06-30 13:45:00,223.85,224.5,223.83,224.5,3466.0,217.7702,218.4025,217.7507,218.4025,3466.0
2022-06-30 13:50:00,224.36,224.79,224.3,224.56,6300.0,218.2663,218.6846,218.2079,218.4609,6300.0
2022-06-30 13:55:00,224.49,224.56,224.21,224.42,5395.0,218.3928,218.4609,218.1204,218.3247,5395.0
2022-06-30 14:00:00,224.6,224.8,224.43,224.8,10001.0,218.4998,218.6944,218.3344,218.6944,10001.0
2022-06-30 14:05:00,224.91,225.01,224.51,224.54,5701.0,218.8014,218.8987,218.4122,218.4414,5701.0
2022-06-30 14:10:00,224.53,224.75,224.35,224.36,5718.0,218.4317,218.6457,218.2566,218.2663,5718.0
2022-06-30 14:15:00,224.22,224.66,224.22,224.6,4806.0,218.1301,218.5582,218.1301,218.4998,4806.0
2022-06-30 14:20:00,224.56,224.59,223.94,224.0,3805.0,218.4609,218.4901,217.8577,217.9161,3805.0
2022-06-30 14:25:00,224.0,224.55,223.86,224.41,4596.0,217.9161,218.4512,217.7799,218.315,4596.0
2022-06-30 14:30:00,224.36,224.54,224.06,224.23,5477.0,218.2663,218.4414,217.9745,218.1398,5477.0
2022-06-30 14:35:00,224.21,224.44,224.12,224.4,4446.0,218.1204,218.3441,218.0328,218.3052,4446.0
2022-06-30 14:40:00,224.28,224.4,223.6,223.71,7365.0,218.1885,218.3052,217.527,217.634,7365.0
2022-06-30 14:45:00,223.66,224.06,223.57,223.69,7805.0,217.5853,217.9745,217.4978,217.6145,7805.0
2022-06-30 14:50:00,223.68,223.68,223.2,223.53,5786.0,217.6048,217.6048,217.1378,217.4589,5786.0
2022-06-30 14:55:00,223.44,223.58,223.34,223.36,8202.0,217.3713,217.5075,217.274,217.2935,8202.0
2022-06-30 15:00:00,223.33,223.44,223.17,223.33,12514.0,217.2643,217.3713,217.1086,217.2643,12514.0
2022-06-30 15:05:00,223.28,223.28,222.7,222.84,6441.0,217.2157,217.2157,216.6514,216.7876,6441.0
2022-06-30 15:10:00,222.79,223.0,222.78,222.85,6830.0,216.739,216.9433,216.7292,216.7973,6830.0
2022-06-30 15:15:00,222.96,222.96,222.41,222.49,12637.0,216.9043,216.9043,216.3693,216.4471,12637.0
2022-06-30 15:20:00,222.53,222.78,222.45,222.64,12420.0,216.486,216.7292,216.4082,216.593,12420.0
2022-06-30 15:25:00,222.65,223.16,222.61,223.03,14146.0,216.6028,217.0989,216.5638,216.9724,14146.0
2022-06-30 15:30:00,223.19,224.32,223.19,224.14,16800.0,217.1281,218.2274,217.1281,218.0523,16800.0
2022-06-30 15:35:00,224.14,224.45,223.73,223.76,13933.0,218.0523,218.3539,217.6534,217.6826,13933.0
2022-06-30 15:40:00,223.76,223.94,223.02,223.16,13867.0,217.6826,217.8577,216.9627,217.0989,13867.0
2022-06-30 15:45:00,223.15,223.77,223.08,223.52,21810.0,217.0892,217.6923,217.0211,217.4491,21810.0
2022-06-30 15:50:00,223.49,224.14,222.83,223.0,38842.0,217.4199,218.0523,216.7779,216.9433,38842.0
2022-06-30 15:55:00,222.96,224.11,222.87,223.95,85017.0,216.9043,218.0231,216.8168,217.8675,85017.0
2022-07-01 09:30:00,225.0,229.25,224.38,229.25,59410.0,218.8889,223.0235,218.2858,223.0235,59410.0
2022-07-01 09:35:00,229.5,230.58,227.69,228.0,83783.0,223.2667,224.3174,221.5059,221.8075,83783.0
2022-07-01 09:40:00,228.0,231.4,228.0,230.47,53415.0,221.8075,225.1151,221.8075,224.2104,53415.0
2022-07-01 09:45:00,230.3,234.04,230.3,232.8,87673.0,224.045,227.6834,224.045,226.4771,87673.0
2022-07-01 09:50:00,232.7,232.83,230.91,231.12,21825.0,226.3798,226.5063,224.6384,224.8427,21825.0
2022-07-01 09:55:00,231.2,231.76,230.35,230.39,12072.0,224.9205,225.4653,224.0936,224.1325,12072.0
2022-07-01 10:00:00,230.52,231.1,229.71,230.25,16950.0,224.259,224.8233,223.471,223.9963,16950.0
2022-07-01 10:05:00,230.47,230.47,229.36,229.93,12863.0,224.2104,224.2104,223.1305,223.685,12863.0
2022-07-01 10:10:00,230.2,230.29,228.38,228.6,19641.0,223.9477,224.0353,222.1771,222.3912,19641.0
2022-07-01 10:15:00,228.43,229.07,227.96,229.06,28229.0,222.2258,222.8484,221.7685,222.8387,28229.0
2022-07-01 10:20:00,229.13,229.35,228.44,229.01,33970.0,222.9068,223.1208,222.2355,222.79,33970.0
2022-07-01 10:25:00,229.01,229.09,228.32,228.32,31481.0,222.79,222.8679,222.1188,222.1188,31481.0
2022-07-01 10:30:00,228.2,228.21,227.45,227.99,14728.0,222.002,222.0118,221.2724,221.7977,14728.0
2022-07-01 10:35:00,227.94,228.04,226.97,227.36,7002.0,221.7491,221.8464,220.8054,221.1848,7002.0
2022-07-01 10:40:00,227.28,227.93,226.96,227.81,17649.0,221.107,221.7394,220.7957,221.6226,17649.0
2022-07-01 10:45:00,227.72,228.59,227.65,227.94,12307.0,221.5351,222.3814,221.467,221.7491,12307.0
2022-07-01 10:50:00,227.96,228.3,226.96,228.14,8100.0,221.7685,222.0993,220.7957,221.9437,8100.0
2022-07-01 10:55:00,227.86,228.68,227.86,228.3,11313.0,221.6713,222.469,221.6713,222.0993,11313.0
2022-07-01 11:00:00,228.28,228.97,228.22,228.61,38614.0,222.0798,222.7511,222.0215,222.4009,38614.0
2022-07-01 11:05:00,228.7,229.98,228.7,229.98,10815.0,222.4884,223.7337,222.4884,223.7337,10815.0
2022-07-01 11:10:00,229.91,230.22,229.62,229.91,16818.0,223.6656,223.9672,223.3835,223.6656,16818.0
2022-07-01 11:15:00,230.01,231.3,229.88,230.97,29920.0,223.7629,225.0178,223.6364,224.6968,29920.0
2022-07-01 11:20:00,230.92,231.13,230.79,231.12,34550.0,224.6481,224.8524,224.5217,224.8427,34550.0
2022-07-01 11:25:00,231.02,231.08,230.43,230.56,30568.0,224.7454,224.8038,224.1715,224.2979,30568.0
2022-07-01 11:30:00,230.75,231.24,230.71,230.77,13396.0,224.4828,224.9595,224.4439,224.5022,13396.0
2022-07-01 11:35:00,230.8,231.58,230.76,231.51,9557.0,224.5314,225.2902,224.4925,225.2221,9557.0
2022-07-01 11:40:00,231.49,231.77,231.3,231.31,46583.0,225.2027,225.4751,225.0178,225.0276,46583.0
2022-07-01 11:45:00,231.34,231.42,230.83,231.09,6862.0,225.0567,225.1346,224.5606,224.8135,6862.0
2022-07-01 11:50:00,231.04,231.07,230.5,230.61,15464.0,224.7649,224.7941,224.2396,224.3466,15464.0
2022-07-01 11:55:00,230.58,230.97,230.51,230.62,9770.0,224.3174,224.6968,224.2493,224.3563,9770.0
2022-07-01 12:00:00,230.51,230.84,230.44,230.75,11965.0,224.2493,224.5703,224.1812,224.4828,11965.0
2022-07-01 12:05:00,230.77,231.43,230.76,231.37,4719.0,224.5022,225.1443,224.4925,225.0859,4719.0
2022-07-01 12:10:00,231.25,231.25,230.75,231.2,5687.0,224.9692,224.9692,224.4828,224.9205,5687.0
2022-07-01 12:15:00,231.2,231.71,231.09,231.71,6321.0,224.9205,225.4167,224.8135,225.4167,6321.0
2022-07-01 12:20:00,231.72,231.9,231.58,231.77,3289.0,225.4264,225.6015,225.2902,225.4751,3289.0
2022-07-01 12:25:00,231.86,232.15,231.83,231.9,7816.0,225.5626,225.8447,225.5334,225.6015,7816.0
2022-07-01 12:30:00,231.9,231.9,231.43,231.52,5709.0,225.6015,225.6015,225.1443,225.2319,5709.0
2022-07-01 12:35:00,231.53,231.54,231.24,231.29,8513.0,225.2416,225.2513,224.9595,225.0081,8513.0
2022-07-01 12:40:00,231.16,231.49,230.98,231.48,4574.0,224.8816,225.2027,224.7065,225.1929,4574.0
2022-07-01 12:45:00,231.42,231.43,230.97,231.17,8054.0,225.1346,225.1443,224.6968,224.8914,8054.0
2022-07-01 12:50:00,231.25,231.68,231.24,231.5,5261.0,224.9692,225.3875,224.9595,225.2124,5261.0
2022-07-01 12:55:00,231.55,231.8,231.07,231.21,6808.0,225.261,225.5042,224.7941,224.9303,6808.0
2022-07-01 13:00:00,231.06,231.24,230.76,230.85,3902.0,224.7843,224.9595,224.4925,224.58,3902.0
2022-07-01 13:05:00,230.98,231.02,230.79,231.02,4278.0,224.7065,224.7454,224.5217,224.7454,4278.0
2022-07-01 13:10:00,231.05,231.14,230.97,231.05,5277.0,224.7746,224.8622,224.6968,224.7746,5277.0
2022-07-01 13:15:00,231.17,231.41,230.85,231.3,8519.0,224.8914,225.1248,224.58,225.0178,8519.0
2022-07-01 13:20:00,231.26,231.46,231.0,231.09,5751.0,224.9789,225.1735,224.726,224.8135,5751.0
2022-07-01 13:25:00,231.02,231.51,230.95,231.51,4615.0,224.7454,225.2221,224.6773,225.2221,4615.0
2022-07-01 13:30:00,231.51,231.64,231.32,231.32,5820.0,225.2221,225.3486,225.0373,225.0373,5820.0
2022-07-01 13:35:00,231.33,232.08,230.99,232.05,15263.0,225.047,225.7766,224.7162,225.7475,15263.0
2022-07-01 13:40:00,232.05,232.49,231.93,232.14,10207.0,225.7475,226.1755,225.6307,225.835,10207.0
2022-07-01 13:45:00,232.27,232.29,232.04,232.17,6111.0,225.9615,225.9809,225.7377,225.8642,6111.0
2022-07-01 13:50:00,232.26,232.49,232.12,232.12,6591.0,225.9518,226.1755,225.8156,225.8156,6591.0
2022-07-01 13:55:00,232.12,232.46,232.08,232.43,6676.0,225.8156,226.1463,225.7766,226.1171,6676.0
2022-07-01 14:00:00,232.34,232.42,232.2,232.31,7199.0,226.0296,226.1074,225.8934,226.0004,7199.0
2022-07-01 14:05:00,232.31,232.44,231.8,231.9,24673.0,226.0004,226.1269,225.5042,225.6015,24673.0
2022-07-01 14:10:00,232.04,232.16,231.83,232.16,8783.0,225.7377,225.8545,225.5334,225.8545,8783.0
2022-07-01 14:15:00,232.22,232.33,232.01,232.33,4990.0,225.9128,226.0199,225.7085,226.0199,4990.0
2022-07-01 14:20:00,232.28,233.01,232.21,233.0,6234.0,225.9712,226.6814,225.9031,226.6717,6234.0
2022-07-01 14:25:00,232.93,232.93,232.6,232.61,6883.0,226.6036,226.6036,226.2825,226.2922,6883.0
2022-07-01 14:30:00,232.63,233.08,232.63,232.96,7400.0,226.3117,226.7495,226.3117,226.6327,7400.0
2022-07-01 14:35:00,232.89,233.16,232.82,233.15,9462.0,226.5646,226.8273,226.4965,226.8176,9462.0
2022-07-01 14:40:00,233.23,233.31,233.11,233.11,5341.0,226.8954,226.9732,226.7787,226.7787,5341.0
2022-07-01 14:45:00,233.12,233.64,233.12,233.64,6903.0,226.7884,227.2943,226.7884,227.2943,6903.0
2022-07-01 14:50:00,233.66,234.11,233.56,233.86,16281.0,227.3137,227.7515,227.2164,227.5083,16281.0
2022-07-01 14:55:00,233.9,234.1,233.7,233.96,7479.0,227.5472,227.7418,227.3526,227.6056,7479.0
2022-07-01 15:00:00,233.89,233.9,233.06,233.21,12574.0,227.5375,227.5472,226.73,226.8759,12574.0
2022-07-01 15:05:00,233.3,233.7,233.29,233.61,7298.0,226.9635,227.3526,226.9538,227.2651,7298.0
2022-07-01 15:10:00,233.63,233.9,233.44,233.88,10116.0,227.2845,227.5472,227.0997,227.5278,10116.0
2022-07-01 15:15:00,233.79,234.21,233.78,234.01,15798.0,227.4402,227.8488,227.4305,227.6542,15798.0
2022-07-01 15:20:00,234.12,234.25,233.59,233.94,14988.0,227.7612,227.8877,227.2456,227.5861,14988.0
2022-07-01 15:25:00,233.96,234.03,233.71,233.96,15847.0,227.6056,227.6737,227.3624,227.6056,15847.0
2022-07-01 15:30:00,233.94,234.72,233.94,234.35,14289.0,227.5861,228.3449,227.5861,227.985,14289.0
2022-07-01 15:35:00,234.4,234.69,234.36,234.56,14309.0,228.0336,228.3158,227.9947,228.1893,14309.0
2022-07-01 15:40:00,234.55,235.12,234.43,234.92,26550.0,228.1796,228.7341,228.0628,228.5395,26550.0
2022-07-01 15:45:00,234.93,235.49,234.91,235.38,32270.0,228.5492,229.094,228.5298,228.987,32270.0
2022-07-01 15:50:00,235.34,235.47,234.73,235.17,78793.0,228.9481,229.0746,228.3547,228.7827,78793.0
2022-07-01 15:55:00,235.21,235.37,234.67,235.23,117765.0,228.8216,228.9773,228.2963,228.8411,117765.0
2022-07-05 09:30:00,233.0,234.4,230.97,233.9,26342.0,226.6717,228.0336,224.6968,227.5472,26342.0
2022-07-05 09:35:00,234.18,235.18,233.8,234.51,9199.0,227.8196,228.7924,227.4499,228.1406,9199.0
2022-07-05 09:40:00,234.28,234.6,233.18,234.45,14793.0,227.9169,228.2282,226.8468,228.0823,14793.0
2022-07-05 09:45:00,234.49,235.41,234.22,234.71,23331.0,228.1212,229.0162,227.8585,228.3352,23331.0
2022-07-05 09:50:00,234.71,234.74,233.63,233.68,6475.0,228.3352,228.3644,227.2845,227.3332,6475.0
2022-07-05 09:55:00,233.96,234.4,233.19,233.85,7103.0,227.6056,228.0336,226.8565,227.4986,7103.0
2022-07-05 10:00:00,233.71,233.71,232.58,232.62,5140.0,227.3624,227.3624,226.2631,226.302,5140.0
2022-07-05 10:05:00,232.64,233.48,232.63,233.48,11766.0,226.3214,227.1386,226.3117,227.1386,11766.0
2022-07-05 10:10:00,233.45,234.6,233.45,234.42,7791.0,227.1094,228.2282,227.1094,228.0531,7791.0
2022-07-05 10:15:00,234.32,234.99,234.24,234.76,16918.0,227.9558,228.6076,227.878,228.3839,16918.0
2022-07-05 10:20:00,234.63,235.17,234.47,235.07,13048.0,228.2574,228.7827,228.1017,228.6854,13048.0
2022-07-05 10:25:00,235.19,236.16,235.07,236.16,8594.0,228.8022,229.7458,228.6854,229.7458,8594.0
2022-07-05 10:30:00,236.05,236.27,235.24,235.4,8526.0,229.6388,229.8528,228.8508,229.0065,8526.0
2022-07-05 10:35:00,235.34,236.24,235.27,235.46,5332.0,228.9481,229.8237,228.88,229.0648,5332.0
2022-07-05 10:40:00,235.38,235.93,234.89,235.0,12021.0,228.987,229.5221,228.5103,228.6173,12021.0
2022-07-05 10:45:00,234.97,235.38,234.62,235.3,13169.0,228.5881,228.987,228.2477,228.9092,13169.0
2022-07-05 10:50:00,235.23,235.79,235.14,235.35,8300.0,228.8411,229.3859,228.7535,228.9578,8300.0
2022-07-05 10:55:00,235.19,235.82,235.07,235.48,12094.0,228.8022,229.4151,228.6854,229.0843,12094.0
2022-07-05 11:00:00,235.44,235.81,234.95,235.68,9029.0,229.0454,229.4053,228.5687,229.2789,9029.0
2022-07-05 11:05:00,235.79,236.6,235.74,236.6,15108.0,229.3859,230.1739,229.3372,230.1739,15108.0
2022-07-05 11:10:00,236.6,236.87,236.45,236.65,18137.0,230.1739,230.4365,230.028,230.2225,18137.0
2022-07-05 11:15:00,236.64,236.87,236.47,236.62,10409.0,230.2128,230.4365,230.0474,230.1933,10409.0
2022-07-05 11:20:00,236.7,236.7,236.27,236.54,10616.0,230.2712,230.2712,229.8528,230.1155,10616.0
2022-07-05 11:25:00,236.49,236.97,236.4,236.81,12497.0,230.0669,230.5338,229.9793,230.3782,12497.0
2022-07-05 11:30:00,236.92,237.21,236.5,236.5,18469.0,230.4852,230.7673,230.0766,230.0766,18469.0
2022-07-05 11:35:00,236.5,236.68,236.19,236.21,4303.0,230.0766,230.2517,229.775,229.7945,4303.0
2022-07-05 11:40:00,236.32,237.15,236.22,236.93,7979.0,229.9015,230.7089,229.8042,230.4949,7979.0
2022-07-05 11:45:00,236.94,237.14,236.63,236.63,7366.0,230.5046,230.6992,230.2031,230.2031,7366.0
2022-07-05 11:50:00,236.59,236.99,236.51,236.99,5159.0,230.1641,230.5533,230.0863,230.5533,5159.0
2022-07-05 11:55:00,237.1,237.53,237.06,237.41,12828.0,230.6603,231.0786,230.6214,230.9619,12828.0
2022-07-05 12:00:00,237.42,237.79,237.25,237.36,8672.0,230.9716,231.3316,230.8062,230.9132,8672.0
2022-07-05 12:05:00,237.49,238.11,237.49,237.71,13202.0,231.0397,231.6429,231.0397,231.2537,13202.0
2022-07-05 12:10:00,237.69,238.33,237.6,237.94,18262.0,231.2343,231.8569,231.1467,231.4775,18262.0
2022-07-05 12:15:00,237.94,238.36,237.68,238.28,6480.0,231.4775,231.8861,231.2245,231.8082,6480.0
2022-07-05 12:20:00,238.23,238.75,238.1,238.68,11138.0,231.7596,232.2655,231.6331,232.1974,11138.0
2022-07-05 12:25:00,238.66,238.92,238.43,238.53,18141.0,232.1779,232.4309,231.9542,232.0515,18141.0
2022-07-05 12:30:00,238.64,238.74,238.29,238.37,15510.0,232.1585,232.2558,231.818,231.8958,15510.0
2022-07-05 12:35:00,238.2,238.35,237.94,238.2,8131.0,231.7304,231.8763,231.4775,231.7304,8131.0
2022-07-05 12:40:00,238.21,238.4,238.05,238.33,7641.0,231.7401,231.925,231.5845,231.8569,7641.0
2022-07-05 12:45:00,238.22,238.45,238.14,238.31,5408.0,231.7499,231.9736,231.672,231.8374,5408.0
2022-07-05 12:50:00,238.29,238.41,238.06,238.28,8376.0,231.818,231.9347,231.5942,231.8082,8376.0
2022-07-05 12:55:00,238.35,238.48,238.06,238.06,9196.0,231.8763,232.0028,231.5942,231.5942,9196.0
2022-07-05 13:00:00,238.1,238.59,238.1,238.55,7237.0,231.6331,232.1098,231.6331,232.0709,7237.0
2022-07-05 13:05:00,238.55,238.59,238.19,238.51,6072.0,232.0709,232.1098,231.7207,232.032,6072.0
2022-07-05 13:10:00,238.44,239.02,238.42,238.54,14189.0,231.9639,232.5281,231.9444,232.0612,14189.0
2022-07-05 13:15:00,238.5,239.38,238.06,239.31,26968.0,232.0223,232.8784,231.5942,232.8103,26968.0
2022-07-05 13:20:00,239.15,239.39,239.0,239.18,7662.0,232.6546,232.8881,232.5087,232.6838,7662.0
2022-07-05 13:25:00,239.22,239.43,239.2,239.25,7890.0,232.7227,232.927,232.7033,232.7519,7890.0
2022-07-05 13:30:00,239.31,239.78,239.28,239.78,10852.0,232.8103,233.2675,232.7811,233.2675,10852.0
2022-07-05 13:35:00,239.81,240.13,239.7,240.08,22556.0,233.2967,233.608,233.1897,233.5594,22556.0
2022-07-05 13:40:00,240.18,240.3,239.97,239.98,21612.0,233.6566,233.7734,233.4523,233.4621,21612.0
2022-07-05 13:45:00,239.98,240.21,239.72,239.99,31468.0,233.4621,233.6858,233.2091,233.4718,31468.0
2022-07-05 13:50:00,240.06,240.4,239.98,240.4,7632.0,233.5399,233.8707,233.4621,233.8707,7632.0
2022-07-05 13:55:00,240.37,241.05,240.31,241.05,15651.0,233.8415,234.503,233.7831,234.503,15651.0
2022-07-05 14:00:00,241.08,241.41,240.86,241.33,19723.0,234.5322,234.8532,234.3182,234.7754,19723.0
2022-07-05 14:05:00,241.34,241.34,240.86,241.18,15837.0,234.7851,234.7851,234.3182,234.6295,15837.0
2022-07-05 14:10:00,241.17,241.19,240.95,240.99,9122.0,234.6198,234.6392,234.4057,234.4446,9122.0
2022-07-05 14:15:00,241.03,241.06,240.2,240.76,22648.0,234.4836,234.5127,233.6761,234.2209,22648.0
2022-07-05 14:20:00,240.77,241.06,240.19,240.6,25265.0,234.2306,234.5127,233.6664,234.0652,25265.0
2022-07-05 14:25:00,240.6,241.18,240.43,241.18,29692.0,234.0652,234.6295,233.8999,234.6295,29692.0
2022-07-05 14:30:00,241.22,241.32,240.96,241.32,16539.0,234.6684,234.7657,234.4155,234.7657,16539.0
2022-07-05 14:35:00,241.22,242.39,241.14,242.39,21193.0,234.6684,235.8066,234.5906,235.8066,21193.0
2022-07-05 14:40:00,242.36,242.66,242.18,242.29,25009.0,235.7774,236.0693,235.6023,235.7093,25009.0
2022-07-05 14:45:00,242.29,242.29,241.52,241.54,10679.0,235.7093,235.7093,234.9602,234.9797,10679.0
2022-07-05 14:50:00,241.61,241.68,241.3,241.46,12305.0,235.0478,235.1159,234.7462,234.9019,12305.0
2022-07-05 14:55:00,241.4,241.54,241.3,241.38,12806.0,234.8435,234.9797,234.7462,234.8241,12806.0
2022-07-05 15:00:00,241.41,241.53,240.97,241.32,16999.0,234.8532,234.97,234.4252,234.7657,16999.0
2022-07-05 15:05:00,241.36,241.84,241.36,241.67,10604.0,234.8046,235.2716,234.8046,235.1062,10604.0
2022-07-05 15:10:00,241.67,241.67,241.1,241.49,10177.0,235.1062,235.1062,234.5517,234.9311,10177.0
2022-07-05 15:15:00,241.42,241.48,240.8,240.87,13055.0,234.863,234.9213,234.2598,234.3279,13055.0
2022-07-05 15:20:00,240.97,241.78,240.91,241.67,10250.0,234.4252,235.2132,234.3668,235.1062,10250.0
2022-07-05 15:25:00,241.69,241.85,241.26,241.59,20239.0,235.1256,235.2813,234.7073,235.0283,20239.0
2022-07-05 15:30:00,241.6,242.0,241.45,242.0,17839.0,235.0381,235.4272,234.8921,235.4272,17839.0
2022-07-05 15:35:00,242.01,242.01,241.11,241.53,19283.0,235.4369,235.4369,234.5614,234.97,19283.0
2022-07-05 15:40:00,241.54,241.97,241.54,241.66,21068.0,234.9797,235.398,234.9797,235.0964,21068.0
2022-07-05 15:45:00,241.66,242.13,241.64,242.13,22743.0,235.0964,235.5537,235.077,235.5537,22743.0
2022-07-05 15:50:00,242.14,242.21,241.68,242.05,43631.0,235.5634,235.6315,235.1159,235.4759,43631.0
2022-07-05 15:55:00,242.02,242.32,241.82,242.24,119993.0,235.4467,235.7385,235.2521,235.6607,119993.0
2022-07-06 09:30:00,242.84,247.04,242.84,246.53,42002.0,236.2444,240.3303,236.2444,239.8342,42002.0
2022-07-06 09:35:00,246.63,246.63,243.1,243.34,45193.0,239.9315,239.9315,236.4973,236.7308,45193.0
2022-07-06 09:40:00,242.74,243.71,242.45,243.48,14529.0,236.1471,237.0908,235.865,236.867,14529.0
2022-07-06 09:45:00,243.41,243.98,242.16,243.24,41946.0,236.7989,237.3534,235.5829,236.6335,41946.0
2022-07-06 09:50:00,243.16,243.45,242.47,242.9,12451.0,236.5557,236.8378,235.8844,236.3028,12451.0
2022-07-06 09:55:00,242.75,243.23,242.22,242.22,12242.0,236.1568,236.6238,235.6412,235.6412,12242.0
2022-07-06 10:00:00,242.31,243.03,242.11,242.41,7967.0,235.7288,236.4292,235.5342,235.8261,7967.0
2022-07-06 10:05:00,242.31,243.18,242.15,242.43,8841.0,235.7288,236.5752,235.5731,235.8455,8841.0
2022-07-06 10:10:00,242.49,242.79,241.81,242.18,17725.0,235.9039,236.1958,235.2424,235.6023,17725.0
2022-07-06 10:15:00,242.39,243.56,242.33,243.17,18608.0,235.8066,236.9448,235.7482,236.5654,18608.0
2022-07-06 10:20:00,243.42,243.7,243.09,243.7,15178.0,236.8086,237.081,236.4876,237.081,15178.0
2022-07-06 10:25:00,243.51,243.72,243.05,243.26,19413.0,236.8962,237.1005,236.4487,236.653,19413.0
2022-07-06 10:30:00,243.35,243.75,243.05,243.3,16500.0,236.7405,237.1297,236.4487,236.6919,16500.0
2022-07-06 10:35:00,243.32,243.46,242.77,243.17,10788.0,236.7114,236.8476,236.1763,236.5654,10788.0
2022-07-06 10:40:00,243.08,243.76,242.75,243.76,7789.0,236.4779,237.1394,236.1568,237.1394,7789.0
2022-07-06 10:45:00,243.72,243.74,243.16,243.34,10107.0,237.1005,237.12,236.5557,236.7308,10107.0
2022-07-06 10:50:00,243.25,243.28,242.71,242.92,6931.0,236.6433,236.6724,236.1179,236.3222,6931.0
2022-07-06 10:55:00,243.12,243.12,242.23,242.33,3323.0,236.5168,236.5168,235.651,235.7482,3323.0
2022-07-06 11:00:00,242.06,242.54,240.81,240.84,4454.0,235.4856,235.9525,234.2695,234.2987,4454.0
2022-07-06 11:05:00,240.94,241.35,240.9,241.19,13196.0,234.396,234.7949,234.3571,234.6392,13196.0
2022-07-06 11:10:00,241.05,241.67,240.86,241.17,8100.0,234.503,235.1062,234.3182,234.6198,8100.0
2022-07-06 11:15:00,240.98,241.54,240.85,241.28,7226.0,234.4349,234.9797,234.3084,234.7268,7226.0
2022-07-06 11:20:00,241.19,241.34,241.12,241.33,6696.0,234.6392,234.7851,234.5711,234.7754,6696.0
2022-07-06 11:25:00,241.59,241.62,241.08,241.32,7430.0,235.0283,235.0575,234.5322,234.7657,7430.0
2022-07-06 11:30:00,241.24,241.3,240.37,240.67,8752.0,234.6879,234.7462,233.8415,234.1333,8752.0
2022-07-06 11:35:00,240.6,241.44,240.57,241.37,4680.0,234.0652,234.8824,234.0361,234.8143,4680.0
2022-07-06 11:40:00,241.19,241.35,240.94,241.14,8500.0,234.6392,234.7949,234.396,234.5906,8500.0
2022-07-06 11:45:00,241.14,241.46,240.88,241.46,9275.0,234.5906,234.9019,234.3376,234.9019,9275.0
2022-07-06 11:50:00,241.35,241.73,241.28,241.44,7999.0,234.7949,235.1645,234.7268,234.8824,7999.0
2022-07-06 11:55:00,241.47,241.76,241.14,241.34,5726.0,234.9116,235.1937,234.5906,234.7851,5726.0
2022-07-06 12:00:00,241.4,241.54,240.9,241.11,27650.0,234.8435,234.9797,234.3571,234.5614,27650.0
2022-07-06 12:05:00,241.09,241.3,240.84,240.92,4257.0,234.5419,234.7462,234.2987,234.3765,4257.0
2022-07-06 12:10:00,241.0,241.24,240.75,241.06,4774.0,234.4544,234.6879,234.2112,234.5127,4774.0
2022-07-06 12:15:00,241.11,241.4,240.94,241.3,4500.0,234.5614,234.8435,234.396,234.7462,4500.0
2022-07-06 12:20:00,241.34,241.44,240.9,240.9,3322.0,234.7851,234.8824,234.3571,234.3571,3322.0
2022-07-06 12:25:00,240.73,240.99,240.73,240.92,6580.0,234.1917,234.4446,234.1917,234.3765,6580.0
2022-07-06 12:30:00,240.89,241.18,240.88,241.18,6304.0,234.3474,234.6295,234.3376,234.6295,6304.0
2022-07-06 12:35:00,241.19,241.41,241.08,241.1,7878.0,234.6392,234.8532,234.5322,234.5517,7878.0
2022-07-06 12:40:00,241.1,241.67,240.94,241.63,7322.0,234.5517,235.1062,234.396,235.0673,7322.0
2022-07-06 12:45:00,241.78,241.78,241.46,241.65,4245.0,235.2132,235.2132,234.9019,235.0867,4245.0
2022-07-06 12:50:00,241.56,241.58,241.3,241.53,5401.0,234.9992,235.0186,234.7462,234.97,5401.0
2022-07-06 12:55:00,241.5,241.54,241.3,241.3,4178.0,234.9408,234.9797,234.7462,234.7462,4178.0
2022-07-06 13:00:00,241.24,241.44,241.16,241.37,6521.0,234.6879,234.8824,234.61,234.8143,6521.0
2022-07-06 13:05:00,241.41,241.61,241.3,241.3,4999.0,234.8532,235.0478,234.7462,234.7462,4999.0
2022-07-06 13:10:00,241.33,241.45,241.17,241.37,7411.0,234.7754,234.8921,234.6198,234.8143,7411.0
2022-07-06 13:15:00,241.39,241.54,241.3,241.35,9541.0,234.8338,234.9797,234.7462,234.7949,9541.0
2022-07-06 13:20:00,241.33,241.47,241.17,241.47,8818.0,234.7754,234.9116,234.6198,234.9116,8818.0
2022-07-06 13:25:00,241.51,241.54,241.27,241.44,7621.0,234.9505,234.9797,234.717,234.8824,7621.0
2022-07-06 13:30:00,241.4,241.5,241.13,241.16,7972.0,234.8435,234.9408,234.5808,234.61,7972.0
2022-07-06 13:35:00,241.08,241.28,240.83,240.89,7886.0,234.5322,234.7268,234.289,234.3474,7886.0
2022-07-06 13:40:00,240.87,241.03,240.79,240.8,11339.0,234.3279,234.4836,234.2501,234.2598,11339.0
2022-07-06 13:45:00,240.89,241.25,240.85,241.25,6582.0,234.3474,234.6976,234.3084,234.6976,6582.0
2022-07-06 13:50:00,241.22,241.22,240.82,241.05,4263.0,234.6684,234.6684,234.2793,234.503,4263.0
2022-07-06 13:55:00,241.1,241.11,240.88,240.88,7899.0,234.5517,234.5614,234.3376,234.3376,7899.0
2022-07-06 14:00:00,240.63,241.26,240.63,241.1,12973.0,234.0944,234.7073,234.0944,234.5517,12973.0
2022-07-06 14:05:00,241.19,241.76,241.0,241.12,9828.0,234.6392,235.1937,234.4544,234.5711,9828.0
2022-07-06 14:10:00,240.87,241.48,240.57,241.37,10544.0,234.3279,234.9213,234.0361,234.8143,10544.0
2022-07-06 14:15:00,241.25,241.25,240.73,240.95,5219.0,234.6976,234.6976,234.1917,234.4057,5219.0
2022-07-06 14:20:00,241.04,241.27,240.99,241.15,7237.0,234.4933,234.717,234.4446,234.6003,7237.0
2022-07-06 14:25:00,241.07,242.1,240.71,241.96,11178.0,234.5225,235.5245,234.1722,235.3883,11178.0
2022-07-06 14:30:00,242.34,242.77,241.83,242.06,6173.0,235.758,236.1763,235.2618,235.4856,6173.0
2022-07-06 14:35:00,242.23,242.53,241.88,242.21,6487.0,235.651,235.9428,235.3105,235.6315,6487.0
2022-07-06 14:40:00,242.23,242.71,242.18,242.27,8801.0,235.651,236.1179,235.6023,235.6899,8801.0
2022-07-06 14:45:00,242.24,242.41,241.71,241.71,6105.0,235.6607,235.8261,235.1451,235.1451,6105.0
2022-07-06 14:50:00,241.66,242.07,241.6,242.03,5267.0,235.0964,235.4953,235.0381,235.4564,5267.0
2022-07-06 14:55:00,241.97,242.16,241.86,242.13,7326.0,235.398,235.5829,235.291,235.5537,7326.0
2022-07-06 15:00:00,242.05,242.06,241.61,241.81,7133.0,235.4759,235.4856,235.0478,235.2424,7133.0
2022-07-06 15:05:00,241.78,242.15,241.69,242.14,12366.0,235.2132,235.5731,235.1256,235.5634,12366.0
2022-07-06 15:10:00,242.19,243.01,242.19,242.99,13188.0,235.6121,236.4098,235.6121,236.3903,13188.0
2022-07-06 15:15:00,243.03,243.5,242.91,243.36,7297.0,236.4292,236.8865,236.3125,236.7503,7297.0
2022-07-06 15:20:00,243.38,243.8,243.3,243.79,16496.0,236.7697,237.1783,236.6919,237.1686,16496.0
2022-07-06 15:25:00,243.87,243.87,243.23,243.23,10731.0,237.2464,237.2464,236.6238,236.6238,10731.0
2022-07-06 15:30:00,243.25,243.34,243.07,243.22,15414.0,236.6433,236.7308,236.4681,236.6141,15414.0
2022-07-06 15:35:00,243.22,243.54,243.04,243.18,21848.0,236.6141,236.9254,236.439,236.5752,21848.0
2022-07-06 15:40:00,243.21,243.34,242.77,243.06,33146.0,236.6043,236.7308,236.1763,236.4584,33146.0
2022-07-06 15:45:00,242.99,243.1,242.77,243.04,18328.0,236.3903,236.4973,236.1763,236.439,18328.0
2022-07-06 15:50:00,243.05,243.1,242.01,242.41,33711.0,236.4487,236.4973,235.4369,235.8261,33711.0
2022-07-06 15:55:00,242.38,242.84,242.29,242.74,65135.0,235.7969,236.2444,235.7093,236.1471,65135.0
2022-07-07 09:30:00,240.79,244.55,240.17,244.35,36991.0,234.2501,237.908,233.6469,237.7134,36991.0
2022-07-07 09:35:00,244.08,245.68,243.66,245.26,20113.0,237.4507,239.0073,237.0421,238.5987,20113.0
2022-07-07 09:40:00,245.23,245.76,244.63,244.64,14080.0,238.5695,239.0851,237.9858,237.9955,14080.0
2022-07-07 09:45:00,244.6,245.03,243.56,244.3,45242.0,237.9566,238.3749,236.9448,237.6647,45242.0
2022-07-07 09:50:00,244.21,244.21,241.7,241.75,30966.0,237.5772,237.5772,235.1354,235.184,30966.0
2022-07-07 09:55:00,241.76,242.03,240.92,241.35,28995.0,235.1937,235.4564,234.3765,234.7949,28995.0
2022-07-07 10:00:00,241.2,241.2,240.03,240.44,23314.0,234.6489,234.6489,233.5107,233.9096,23314.0
2022-07-07 10:05:00,240.41,240.61,239.77,239.77,15118.0,233.8804,234.075,233.2578,233.2578,15118.0
2022-07-07 10:10:00,239.85,240.62,239.85,240.62,16271.0,233.3356,234.0847,233.3356,234.0847,16271.0
2022-07-07 10:15:00,240.61,240.61,239.62,239.84,14302.0,234.075,234.075,233.1119,233.3259,14302.0
2022-07-07 10:20:00,239.84,240.14,239.66,240.14,13576.0,233.3259,233.6177,233.1508,233.6177,13576.0
2022-07-07 10:25:00,240.15,240.81,240.15,240.35,4459.0,233.6275,234.2695,233.6275,233.822,4459.0
2022-07-07 10:30:00,240.32,240.32,239.91,239.94,2537.0,233.7928,233.7928,233.394,233.4232,2537.0
2022-07-07 10:35:00,239.88,240.32,239.87,240.27,3520.0,233.3648,233.7928,233.3551,233.7442,3520.0
2022-07-07 10:40:00,240.28,240.46,239.99,240.11,9680.0,233.7539,233.929,233.4718,233.5885,9680.0
2022-07-07 10:45:00,240.11,240.49,240.04,240.38,4464.0,233.5885,233.9582,233.5204,233.8512,4464.0
2022-07-07 10:50:00,240.41,240.95,240.41,240.59,2232.0,233.8804,234.4057,233.8804,234.0555,2232.0
2022-07-07 10:55:00,240.64,241.3,240.64,241.17,1700.0,234.1041,234.7462,234.1041,234.6198,1700.0
2022-07-07 11:00:00,241.4,241.83,241.16,241.68,4456.0,234.8435,235.2618,234.61,235.1159,4456.0
2022-07-07 11:05:00,241.65,242.09,241.55,241.82,2735.0,235.0867,235.5148,234.9894,235.2521,2735.0
2022-07-07 11:10:00,241.81,241.87,241.25,241.43,2823.0,235.2424,235.3007,234.6976,234.8727,2823.0
2022-07-07 11:15:00,241.32,241.64,241.29,241.38,2299.0,234.7657,235.077,234.7365,234.8241,2299.0
2022-07-07 11:20:00,241.34,241.56,241.01,241.21,2971.0,234.7851,234.9992,234.4641,234.6587,2971.0
2022-07-07 11:25:00,241.4,241.4,240.65,240.81,2653.0,234.8435,234.8435,234.1139,234.2695,2653.0
2022-07-07 11:30:00,240.89,240.89,240.59,240.69,4633.0,234.3474,234.3474,234.0555,234.1528,4633.0
2022-07-07 11:35:00,240.65,240.65,240.11,240.21,5438.0,234.1139,234.1139,233.5885,233.6858,5438.0
2022-07-07 11:40:00,240.14,240.82,240.14,240.82,2790.0,233.6177,234.2793,233.6177,234.2793,2790.0
2022-07-07 11:45:00,240.86,241.04,240.69,240.69,2765.0,234.3182,234.4933,234.1528,234.1528,2765.0
2022-07-07 11:50:00,240.77,240.78,240.21,240.42,3799.0,234.2306,234.2403,233.6858,233.8901,3799.0
2022-07-07 11:55:00,240.47,240.57,240.15,240.21,2351.0,233.9388,234.0361,233.6275,233.6858,2351.0
2022-07-07 12:00:00,240.07,240.55,240.07,240.47,11427.0,233.5496,234.0166,233.5496,233.9388,11427.0
2022-07-07 12:05:00,240.49,240.51,240.34,240.4,2406.0,233.9582,233.9777,233.8123,233.8707,2406.0
2022-07-07 12:10:00,240.44,240.59,240.3,240.31,2673.0,233.9096,234.0555,233.7734,233.7831,2673.0
2022-07-07 12:15:00,240.11,240.36,240.09,240.36,2600.0,233.5885,233.8318,233.5691,233.8318,2600.0
2022-07-07 12:20:00,240.3,240.36,239.99,240.15,4587.0,233.7734,233.8318,233.4718,233.6275,4587.0
2022-07-07 12:25:00,240.1,240.37,240.08,240.37,3267.0,233.5788,233.8415,233.5594,233.8415,3267.0
2022-07-07 12:30:00,240.37,240.89,240.36,240.89,2465.0,233.8415,234.3474,233.8318,234.3474,2465.0
2022-07-07 12:35:00,240.91,241.25,240.9,240.94,2202.0,234.3668,234.6976,234.3571,234.396,2202.0
2022-07-07 12:40:00,240.87,241.03,240.77,240.77,13984.0,234.3279,234.4836,234.2306,234.2306,13984.0
2022-07-07 12:45:00,240.61,240.61,240.1,240.11,5028.0,234.075,234.075,233.5788,233.5885,5028.0
2022-07-07 12:50:00,240.08,240.37,240.02,240.28,5934.0,233.5594,233.8415,233.501,233.7539,5934.0
2022-07-07 12:55:00,240.05,240.39,240.01,240.14,4485.0,233.5302,233.8609,233.4913,233.6177,4485.0
2022-07-07 13:00:00,240.18,240.29,240.04,240.17,5765.0,233.6566,233.7637,233.5204,233.6469,5765.0
2022-07-07 13:05:00,240.1,240.44,239.97,240.09,5487.0,233.5788,233.9096,233.4523,233.5691,5487.0
2022-07-07 13:10:00,240.1,240.19,239.85,239.97,4804.0,233.5788,233.6664,233.3356,233.4523,4804.0
2022-07-07 13:15:00,240.02,240.13,239.93,240.13,3134.0,233.501,233.608,233.4134,233.608,3134.0
2022-07-07 13:20:00,240.1,240.53,240.08,240.48,3350.0,233.5788,233.9971,233.5594,233.9485,3350.0
2022-07-07 13:25:00,240.5,240.5,240.2,240.47,5919.0,233.968,233.968,233.6761,233.9388,5919.0
2022-07-07 13:30:00,240.41,240.82,240.41,240.82,2541.0,233.8804,234.2793,233.8804,234.2793,2541.0
2022-07-07 13:35:00,240.81,240.86,240.53,240.57,3909.0,234.2695,234.3182,233.9971,234.0361,3909.0
2022-07-07 13:40:00,240.65,240.71,240.14,240.19,2712.0,234.1139,234.1722,233.6177,233.6664,2712.0
2022-07-07 13:45:00,240.09,240.09,239.96,240.0,5396.0,233.5691,233.5691,233.4426,233.4815,5396.0
2022-07-07 13:50:00,239.99,240.14,239.96,240.06,6911.0,233.4718,233.6177,233.4426,233.5399,6911.0
2022-07-07 13:55:00,240.1,240.24,239.95,240.0,6399.0,233.5788,233.715,233.4329,233.4815,6399.0
2022-07-07 14:00:00,240.0,240.26,239.95,240.26,9318.0,233.4815,233.7345,233.4329,233.7345,9318.0
2022-07-07 14:05:00,240.24,240.25,239.89,240.01,4718.0,233.715,233.7247,233.3745,233.4913,4718.0
2022-07-07 14:10:00,240.02,240.28,240.01,240.13,1573.0,233.501,233.7539,233.4913,233.608,1573.0
2022-07-07 14:15:00,240.16,240.28,239.99,240.28,2930.0,233.6372,233.7539,233.4718,233.7539,2930.0
2022-07-07 14:20:00,240.3,240.42,240.26,240.3,5731.0,233.7734,233.8901,233.7345,233.7734,5731.0
2022-07-07 14:25:00,240.34,240.55,240.23,240.5,8284.0,233.8123,234.0166,233.7053,233.968,8284.0
2022-07-07 14:30:00,240.45,240.45,240.07,240.07,2982.0,233.9193,233.9193,233.5496,233.5496,2982.0
2022-07-07 14:35:00,240.08,240.76,240.05,240.69,3581.0,233.5594,234.2209,233.5302,234.1528,3581.0
2022-07-07 14:40:00,240.7,240.76,240.4,240.4,3755.0,234.1625,234.2209,233.8707,233.8707,3755.0
2022-07-07 14:45:00,240.39,240.82,240.39,240.82,3941.0,233.8609,234.2793,233.8609,234.2793,3941.0
2022-07-07 14:50:00,240.73,240.77,240.56,240.56,3310.0,234.1917,234.2306,234.0263,234.0263,3310.0
2022-07-07 14:55:00,240.63,240.87,240.59,240.73,3833.0,234.0944,234.3279,234.0555,234.1917,3833.0
2022-07-07 15:00:00,240.76,240.77,240.53,240.66,4629.0,234.2209,234.2306,233.9971,234.1236,4629.0
2022-07-07 15:05:00,240.62,240.75,240.49,240.52,5551.0,234.0847,234.2112,233.9582,233.9874,5551.0
2022-07-07 15:10:00,240.55,240.85,240.52,240.82,3374.0,234.0166,234.3084,233.9874,234.2793,3374.0
2022-07-07 15:15:00,240.91,241.02,240.87,240.93,4309.0,234.3668,234.4738,234.3279,234.3863,4309.0
2022-07-07 15:20:00,240.94,241.02,240.63,240.65,7493.0,234.396,234.4738,234.0944,234.1139,7493.0
2022-07-07 15:25:00,240.58,240.66,240.41,240.42,9491.0,234.0458,234.1236,233.8804,233.8901,9491.0
2022-07-07 15:30:00,240.32,240.54,240.3,240.44,9050.0,233.7928,234.0069,233.7734,233.9096,9050.0
2022-07-07 15:35:00,240.42,240.42,239.87,239.87,12720.0,233.8901,233.8901,233.3551,233.3551,12720.0
2022-07-07 15:40:00,239.88,240.05,239.7,239.87,24893.0,233.3648,233.5302,233.1897,233.3551,24893.0
2022-07-07 15:45:00,239.82,239.92,239.51,239.63,27070.0,233.3064,233.4037,233.0048,233.1216,27070.0
2022-07-07 15:50:00,239.66,239.8,239.29,239.39,27232.0,233.1508,233.287,232.7908,232.8881,27232.0
2022-07-07 15:55:00,239.37,239.66,239.21,239.42,85931.0,232.8686,233.1508,232.713,232.9173,85931.0
2022-07-08 09:30:00,238.5,238.5,236.69,236.69,17972.0,232.0223,232.0223,230.2614,230.2614,17972.0
2022-07-08 09:35:00,237.18,238.93,236.54,238.64,16701.0,230.7381,232.4406,230.1155,232.1585,16701.0
2022-07-08 09:40:00,238.52,239.49,237.92,238.71,13127.0,232.0417,232.9854,231.458,232.2266,13127.0
2022-07-08 09:45:00,238.41,238.81,237.22,237.56,10829.0,231.9347,232.3239,230.777,231.1078,10829.0
2022-07-08 09:50:00,237.5,237.89,236.41,236.5,21983.0,231.0494,231.4288,229.989,230.0766,21983.0
2022-07-08 09:55:00,236.46,237.31,236.16,236.94,10117.0,230.0377,230.8646,229.7458,230.5046,10117.0
2022-07-08 10:00:00,236.94,237.95,236.45,237.94,3929.0,230.5046,231.4872,230.028,231.4775,3929.0
2022-07-08 10:05:00,237.77,237.92,237.31,237.81,4639.0,231.3121,231.458,230.8646,231.351,4639.0
2022-07-08 10:10:00,237.81,238.26,237.57,237.92,3400.0,231.351,231.7888,231.1175,231.458,3400.0
2022-07-08 10:15:00,237.95,238.01,237.22,237.29,8421.0,231.4872,231.5456,230.777,230.8451,8421.0
2022-07-08 10:20:00,237.37,237.78,237.11,237.76,3450.0,230.923,231.3218,230.67,231.3024,3450.0
2022-07-08 10:25:00,238.01,238.45,237.76,238.12,11923.0,231.5456,231.9736,231.3024,231.6526,11923.0
2022-07-08 10:30:00,237.88,238.4,237.8,238.25,2601.0,231.4191,231.925,231.3413,231.7791,2601.0
2022-07-08 10:35:00,238.29,238.68,238.24,238.47,3103.0,231.818,232.1974,231.7693,231.9931,3103.0
2022-07-08 10:40:00,238.44,238.44,237.52,237.78,6611.0,231.9639,231.9639,231.0689,231.3218,6611.0
2022-07-08 10:45:00,237.78,238.06,237.64,238.06,2843.0,231.3218,231.5942,231.1856,231.5942,2843.0
2022-07-08 10:50:00,237.88,238.05,237.69,237.72,3966.0,231.4191,231.5845,231.2343,231.2635,3966.0
2022-07-08 10:55:00,237.59,238.64,237.59,238.33,3698.0,231.137,232.1585,231.137,231.8569,3698.0
2022-07-08 11:00:00,238.3,238.34,237.98,238.27,2575.0,231.8277,231.8666,231.5164,231.7985,2575.0
2022-07-08 11:05:00,238.27,238.79,238.19,238.79,6937.0,231.7985,232.3044,231.7207,232.3044,6937.0
2022-07-08 11:10:00,238.95,239.05,238.49,238.49,3338.0,232.46,232.5573,232.0125,232.0125,3338.0
2022-07-08 11:15:00,238.45,238.58,238.06,238.17,1857.0,231.9736,232.1001,231.5942,231.7012,1857.0
2022-07-08 11:20:00,238.21,238.63,238.21,238.46,2088.0,231.7401,232.1487,231.7401,231.9834,2088.0
2022-07-08 11:25:00,238.47,239.07,238.47,238.91,3007.0,231.9931,232.5768,231.9931,232.4211,3007.0
2022-07-08 11:30:00,238.75,238.91,238.55,238.91,1608.0,232.2655,232.4211,232.0709,232.4211,1608.0
2022-07-08 11:35:00,238.78,238.78,238.4,238.48,1687.0,232.2947,232.2947,231.925,232.0028,1687.0
2022-07-08 11:40:00,238.49,238.91,238.45,238.61,2432.0,232.0125,232.4211,231.9736,232.1293,2432.0
2022-07-08 11:45:00,238.72,238.76,238.34,238.44,2616.0,232.2363,232.2752,231.8666,231.9639,2616.0
2022-07-08 11:50:00,238.48,238.64,238.45,238.45,1451.0,232.0028,232.1585,231.9736,231.9736,1451.0
2022-07-08 11:55:00,238.4,238.84,238.4,238.75,800.0,231.925,232.353,231.925,232.2655,800.0
2022-07-08 12:00:00,238.87,238.99,238.6,238.75,2960.0,232.3822,232.499,232.1196,232.2655,2960.0
2022-07-08 12:05:00,238.63,238.85,238.45,238.57,1804.0,232.1487,232.3628,231.9736,232.0904,1804.0
2022-07-08 12:10:00,238.69,238.77,238.55,238.58,1300.0,232.2071,232.2849,232.0709,232.1001,1300.0
2022-07-08 12:15:00,238.49,238.54,238.19,238.38,3198.0,232.0125,232.0612,231.7207,231.9055,3198.0
2022-07-08 12:20:00,238.48,238.75,238.22,238.35,2775.0,232.0028,232.2655,231.7499,231.8763,2775.0
2022-07-08 12:25:00,238.32,238.52,237.94,238.32,3439.0,231.8472,232.0417,231.4775,231.8472,3439.0
2022-07-08 12:30:00,238.32,238.35,238.13,238.29,2660.0,231.8472,231.8763,231.6623,231.818,2660.0
2022-07-08 12:35:00,238.28,238.35,238.06,238.06,1710.0,231.8082,231.8763,231.5942,231.5942,1710.0
2022-07-08 12:40:00,238.03,238.15,237.65,238.06,3201.0,231.565,231.6818,231.1954,231.5942,3201.0
2022-07-08 12:45:00,238.2,238.3,237.89,238.11,1802.0,231.7304,231.8277,231.4288,231.6429,1802.0
2022-07-08 12:50:00,238.11,238.19,237.98,238.15,2300.0,231.6429,231.7207,231.5164,231.6818,2300.0
2022-07-08 12:55:00,238.1,238.41,237.93,237.93,1765.0,231.6331,231.9347,231.4678,231.4678,1765.0
2022-07-08 13:00:00,238.06,238.3,237.97,238.06,4183.0,231.5942,231.8277,231.5067,231.5942,4183.0
2022-07-08 13:05:00,238.19,238.76,238.19,238.76,1650.0,231.7207,232.2752,231.7207,232.2752,1650.0
2022-07-08 13:10:00,238.73,238.97,238.59,238.64,4053.0,232.246,232.4795,232.1098,232.1585,4053.0
2022-07-08 13:15:00,238.57,238.7,238.36,238.55,3847.0,232.0904,232.2168,231.8861,232.0709,3847.0
2022-07-08 13:20:00,238.55,238.55,238.32,238.37,3005.0,232.0709,232.0709,231.8472,231.8958,3005.0
2022-07-08 13:25:00,238.56,239.01,238.54,239.01,2740.0,232.0806,232.5184,232.0612,232.5184,2740.0
2022-07-08 13:30:00,239.02,239.15,238.88,239.07,1800.0,232.5281,232.6546,232.392,232.5768,1800.0
2022-07-08 13:35:00,238.93,239.11,238.78,239.05,3269.0,232.4406,232.6157,232.2947,232.5573,3269.0
2022-07-08 13:40:00,239.06,239.34,239.05,239.13,2790.0,232.5671,232.8395,232.5573,232.6352,2790.0
2022-07-08 13:45:00,239.0,239.0,238.74,238.9,2704.0,232.5087,232.5087,232.2558,232.4114,2704.0
2022-07-08 13:50:00,238.88,238.94,238.79,238.86,1759.0,232.392,232.4503,232.3044,232.3725,1759.0
2022-07-08 13:55:00,238.76,238.76,238.45,238.51,2600.0,232.2752,232.2752,231.9736,232.032,2600.0
2022-07-08 14:00:00,238.51,239.08,238.46,239.01,3767.0,232.032,232.5865,231.9834,232.5184,3767.0
2022-07-08 14:05:00,239.12,239.26,239.01,239.19,1300.0,232.6254,232.7616,232.5184,232.6935,1300.0
2022-07-08 14:10:00,239.19,239.31,239.12,239.16,1462.0,232.6935,232.8103,232.6254,232.6643,1462.0
2022-07-08 14:15:00,239.1,239.19,239.04,239.19,2048.0,232.606,232.6935,232.5476,232.6935,2048.0
2022-07-08 14:20:00,239.18,239.56,239.13,239.43,3534.0,232.6838,233.0535,232.6352,232.927,3534.0
2022-07-08 14:25:00,239.49,239.58,239.3,239.36,6964.0,232.9854,233.0729,232.8005,232.8589,6964.0
2022-07-08 14:30:00,239.32,239.36,239.25,239.36,1859.0,232.82,232.8589,232.7519,232.8589,1859.0
2022-07-08 14:35:00,239.39,239.54,239.33,239.49,3590.0,232.8881,233.034,232.8297,232.9854,3590.0
2022-07-08 14:40:00,239.44,239.54,239.29,239.54,4319.0,232.9367,233.034,232.7908,233.034,4319.0
2022-07-08 14:45:00,239.51,239.52,239.35,239.4,3758.0,233.0048,233.0146,232.8492,232.8978,3758.0
2022-07-08 14:50:00,239.41,239.49,239.16,239.16,1500.0,232.9076,232.9854,232.6643,232.6643,1500.0
2022-07-08 14:55:00,239.12,239.51,239.04,239.49,4138.0,232.6254,233.0048,232.5476,232.9854,4138.0
2022-07-08 15:00:00,239.49,239.66,239.34,239.66,5974.0,232.9854,233.1508,232.8395,233.1508,5974.0
2022-07-08 15:05:00,239.61,239.64,239.39,239.45,7176.0,233.1021,233.1313,232.8881,232.9465,7176.0
2022-07-08 15:10:00,239.42,239.61,239.39,239.5,6494.0,232.9173,233.1021,232.8881,232.9951,6494.0
2022-07-08 15:15:00,239.5,239.51,239.16,239.19,4277.0,232.9951,233.0048,232.6643,232.6935,4277.0
2022-07-08 15:20:00,239.26,239.26,238.97,239.07,4191.0,232.7616,232.7616,232.4795,232.5768,4191.0
2022-07-08 15:25:00,239.02,239.02,238.71,238.74,2482.0,232.5281,232.5281,232.2266,232.2558,2482.0
2022-07-08 15:30:00,238.78,238.78,238.29,238.49,4512.0,232.2947,232.2947,231.818,232.0125,4512.0
2022-07-08 15:35:00,238.47,238.62,238.3,238.42,8732.0,231.9931,232.139,231.8277,231.9444,8732.0
2022-07-08 15:40:00,238.54,238.56,238.31,238.51,4390.0,232.0612,232.0806,231.8374,232.032,4390.0
2022-07-08 15:45:00,238.53,238.55,238.23,238.26,7604.0,232.0515,232.0709,231.7596,231.7888,7604.0
2022-07-08 15:50:00,238.23,238.37,237.93,238.35,17559.0,231.7596,231.8958,231.4678,231.8763,17559.0
2022-07-08 15:55:00,238.27,238.58,238.05,238.3,45133.0,231.7985,232.1001,231.5845,231.8277,45133.0
2022-07-11 09:30:00,236.24,240.47,236.01,240.47,16605.0,229.8237,233.9388,229.5999,233.9388,16605.0
2022-07-11 09:35:00,239.82,239.96,238.88,239.08,4524.0,233.3064,233.4426,232.392,232.5865,4524.0
2022-07-11 09:40:00,238.83,239.83,238.62,239.59,20386.0,232.3433,233.3161,232.139,233.0827,20386.0
2022-07-11 09:45:00,239.38,240.5,239.31,240.31,19409.0,232.8784,233.968,232.8103,233.7831,19409.0
2022-07-11 09:50:00,240.28,241.4,240.24,240.71,7239.0,233.7539,234.8435,233.715,234.1722,7239.0
2022-07-11 09:55:00,240.75,241.63,240.74,241.57,26894.0,234.2112,235.0673,234.2014,235.0089,26894.0
2022-07-11 10:00:00,241.54,241.75,240.87,240.88,8536.0,234.9797,235.184,234.3279,234.3376,8536.0
2022-07-11 10:05:00,240.83,241.88,240.71,241.88,15805.0,234.289,235.3105,234.1722,235.3105,15805.0
2022-07-11 10:10:00,241.78,243.64,241.78,243.64,11567.0,235.2132,237.0227,235.2132,237.0227,11567.0
2022-07-11 10:15:00,243.61,243.67,242.9,243.1,12938.0,236.9935,237.0519,236.3028,236.4973,12938.0
2022-07-11 10:20:00,243.09,243.21,242.34,242.39,10851.0,236.4876,236.6043,235.758,235.8066,10851.0
2022-07-11 10:25:00,242.39,242.49,241.61,242.16,5334.0,235.8066,235.9039,235.0478,235.5829,5334.0
2022-07-11 10:30:00,242.12,242.19,241.28,241.42,11252.0,235.544,235.6121,234.7268,234.863,11252.0
2022-07-11 10:35:00,241.23,242.05,241.08,242.05,8187.0,234.6781,235.4759,234.5322,235.4759,8187.0
2022-07-11 10:40:00,241.99,242.45,241.96,242.37,7537.0,235.4175,235.865,235.3883,235.7872,7537.0
2022-07-11 10:45:00,242.5,242.68,242.4,242.68,3299.0,235.9136,236.0887,235.8163,236.0887,3299.0
2022-07-11 10:50:00,242.59,242.66,241.96,242.18,3134.0,236.0012,236.0693,235.3883,235.6023,3134.0
2022-07-11 10:55:00,242.22,242.22,241.76,242.05,7534.0,235.6412,235.6412,235.1937,235.4759,7534.0
2022-07-11 11:00:00,241.98,242.63,241.98,242.4,5636.0,235.4078,236.0401,235.4078,235.8163,5636.0
2022-07-11 11:05:00,242.5,242.83,242.36,242.76,4917.0,235.9136,236.2347,235.7774,236.1666,4917.0
2022-07-11 11:10:00,242.68,242.9,242.34,242.42,4578.0,236.0887,236.3028,235.758,235.8358,4578.0
2022-07-11 11:15:00,242.33,242.49,241.79,241.8,4625.0,235.7482,235.9039,235.2229,235.2326,4625.0
2022-07-11 11:20:00,241.88,241.93,241.29,241.5,3894.0,235.3105,235.3591,234.7365,234.9408,3894.0
2022-07-11 11:25:00,241.38,241.98,241.38,241.74,4446.0,234.8241,235.4078,234.8241,235.1743,4446.0
2022-07-11 11:30:00,241.83,242.22,241.73,241.92,5753.0,235.2618,235.6412,235.1645,235.3494,5753.0
2022-07-11 11:35:00,241.9,241.96,241.22,241.74,6940.0,235.3299,235.3883,234.6684,235.1743,6940.0
2022-07-11 11:40:00,241.63,241.64,241.29,241.64,4506.0,235.0673,235.077,234.7365,235.077,4506.0
2022-07-11 11:45:00,241.8,241.94,241.64,241.85,3155.0,235.2326,235.3688,235.077,235.2813,3155.0
2022-07-11 11:50:00,241.77,241.84,241.46,241.46,3560.0,235.2035,235.2716,234.9019,234.9019,3560.0
2022-07-11 11:55:00,241.5,241.88,241.35,241.47,3723.0,234.9408,235.3105,234.7949,234.9116,3723.0
2022-07-11 12:00:00,241.42,241.7,241.32,241.47,4142.0,234.863,235.1354,234.7657,234.9116,4142.0
2022-07-11 12:05:00,241.57,241.66,241.39,241.39,3046.0,235.0089,235.0964,234.8338,234.8338,3046.0
2022-07-11 12:10:00,241.24,241.5,241.23,241.39,3009.0,234.6879,234.9408,234.6781,234.8338,3009.0
2022-07-11 12:15:00,241.42,241.75,241.41,241.74,11440.0,234.863,235.184,234.8532,235.1743,11440.0
2022-07-11 12:20:00,241.71,241.78,241.32,241.47,5061.0,235.1451,235.2132,234.7657,234.9116,5061.0
2022-07-11 12:25:00,241.5,241.68,241.42,241.57,4246.0,234.9408,235.1159,234.863,235.0089,4246.0
2022-07-11 12:30:00,241.56,241.56,241.04,241.19,5213.0,234.9992,234.9992,234.4933,234.6392,5213.0
2022-07-11 12:35:00,241.24,241.76,241.24,241.65,3436.0,234.6879,235.1937,234.6879,235.0867,3436.0
2022-07-11 12:40:00,241.83,241.83,241.37,241.47,2908.0,235.2618,235.2618,234.8143,234.9116,2908.0
2022-07-11 12:45:00,241.4,241.47,241.12,241.12,8876.0,234.8435,234.9116,234.5711,234.5711,8876.0
2022-07-11 12:50:00,241.16,241.25,241.03,241.22,4866.0,234.61,234.6976,234.4836,234.6684,4866.0
2022-07-11 12:55:00,241.28,241.97,241.27,241.92,5444.0,234.7268,235.398,234.717,235.3494,5444.0
2022-07-11 13:00:00,241.86,242.39,241.69,242.0,7298.0,235.291,235.8066,235.1256,235.4272,7298.0
2022-07-11 13:05:00,242.0,242.25,241.62,242.15,5512.0,235.4272,235.6704,235.0575,235.5731,5512.0
2022-07-11 13:10:00,242.11,242.27,242.02,242.11,4012.0,235.5342,235.6899,235.4467,235.5342,4012.0
2022-07-11 13:15:00,242.14,242.42,242.14,242.36,2535.0,235.5634,235.8358,235.5634,235.7774,2535.0
2022-07-11 13:20:00,242.32,242.46,242.12,242.26,3942.0,235.7385,235.8747,235.544,235.6801,3942.0
2022-07-11 13:25:00,242.13,242.37,242.08,242.3,3278.0,235.5537,235.7872,235.505,235.7191,3278.0
2022-07-11 13:30:00,242.24,242.46,242.08,242.34,6489.0,235.6607,235.8747,235.505,235.758,6489.0
2022-07-11 13:35:00,242.43,242.87,242.43,242.87,3498.0,235.8455,236.2736,235.8455,236.2736,3498.0
2022-07-11 13:40:00,242.86,242.94,242.6,242.91,7722.0,236.2639,236.3417,236.0109,236.3125,7722.0
2022-07-11 13:45:00,242.76,242.79,242.42,242.55,6834.0,236.1666,236.1958,235.8358,235.9623,6834.0
2022-07-11 13:50:00,242.59,243.0,242.54,242.94,4029.0,236.0012,236.4001,235.9525,236.3417,4029.0
2022-07-11 13:55:00,242.88,243.14,242.78,242.78,5374.0,236.2833,236.5362,236.186,236.186,5374.0
2022-07-11 14:00:00,242.74,242.74,242.44,242.53,2881.0,236.1471,236.1471,235.8553,235.9428,2881.0
2022-07-11 14:05:00,242.46,242.68,242.45,242.54,3269.0,235.8747,236.0887,235.865,235.9525,3269.0
2022-07-11 14:10:00,242.45,242.45,241.99,242.1,4289.0,235.865,235.865,235.4175,235.5245,4289.0
2022-07-11 14:15:00,242.09,242.2,241.67,242.14,3617.0,235.5148,235.6218,235.1062,235.5634,3617.0
2022-07-11 14:20:00,242.17,242.37,242.13,242.37,2791.0,235.5926,235.7872,235.5537,235.7872,2791.0
2022-07-11 14:25:00,242.28,242.52,242.24,242.31,4222.0,235.6996,235.9331,235.6607,235.7288,4222.0
2022-07-11 14:30:00,242.25,242.26,241.96,242.16,4287.0,235.6704,235.6801,235.3883,235.5829,4287.0
2022-07-11 14:35:00,242.16,242.35,242.16,242.23,2183.0,235.5829,235.7677,235.5829,235.651,2183.0
2022-07-11 14:40:00,242.2,242.42,242.2,242.33,3302.0,235.6218,235.8358,235.6218,235.7482,3302.0
2022-07-11 14:45:00,242.25,242.46,242.22,242.22,3601.0,235.6704,235.8747,235.6412,235.6412,3601.0
2022-07-11 14:50:00,242.17,242.17,241.82,241.82,6946.0,235.5926,235.5926,235.2521,235.2521,6946.0
2022-07-11 14:55:00,241.87,242.13,241.87,241.98,4307.0,235.3007,235.5537,235.3007,235.4078,4307.0
2022-07-11 15:00:00,241.92,242.07,241.81,241.87,6923.0,235.3494,235.4953,235.2424,235.3007,6923.0
2022-07-11 15:05:00,241.88,242.08,241.81,241.91,10584.0,235.3105,235.505,235.2424,235.3397,10584.0
2022-07-11 15:10:00,241.93,241.97,241.75,241.97,8722.0,235.3591,235.398,235.184,235.398,8722.0
2022-07-11 15:15:00,241.92,241.98,241.73,241.8,7161.0,235.3494,235.4078,235.1645,235.2326,7161.0
2022-07-11 15:20:00,241.73,241.77,241.4,241.58,7872.0,235.1645,235.2035,234.8435,235.0186,7872.0
2022-07-11 15:25:00,241.46,241.75,241.45,241.67,10366.0,234.9019,235.184,234.8921,235.1062,10366.0
2022-07-11 15:30:00,241.62,242.0,241.62,241.71,8512.0,235.0575,235.4272,235.0575,235.1451,8512.0
2022-07-11 15:35:00,241.68,241.78,241.33,241.48,15007.0,235.1159,235.2132,234.7754,234.9213,15007.0
2022-07-11 15:40:00,241.56,241.64,241.25,241.4,13825.0,234.9992,235.077,234.6976,234.8435,13825.0
2022-07-11 15:45:00,241.41,241.52,241.24,241.37,17073.0,234.8532,234.9602,234.6879,234.8143,17073.0
2022-07-11 15:50:00,241.2,241.43,241.04,241.38,36230.0,234.6489,234.8727,234.4933,234.8241,36230.0
2022-07-11 15:55:00,241.35,241.97,241.3,241.96,75139.0,234.7949,235.398,234.7462,235.3883,75139.0
2022-07-12 09:30:00,245.08,246.34,243.61,246.15,26357.0,238.4236,239.6493,236.9935,239.4645,26357.0
2022-07-12 09:35:00,246.36,249.63,246.36,249.5,22438.0,239.6688,242.85,239.6688,242.7235,22438.0
2022-07-12 09:40:00,249.45,249.89,247.84,248.56,13031.0,242.6749,243.1029,241.1086,241.809,13031.0
2022-07-12 09:45:00,248.38,250.02,247.95,249.28,25671.0,241.6339,243.2294,241.2156,242.5095,25671.0
2022-07-12 09:50:00,249.15,249.76,249.01,249.6,22810.0,242.383,242.9764,242.2468,242.8208,22810.0
2022-07-12 09:55:00,249.5,249.96,249.34,249.34,25609.0,242.7235,243.171,242.5679,242.5679,25609.0
2022-07-12 10:00:00,248.87,248.94,248.15,248.59,28936.0,242.1106,242.1787,241.4102,241.8382,28936.0
2022-07-12 10:05:00,248.52,248.92,247.79,248.82,14415.0,241.7701,242.1593,241.06,242.062,14415.0
2022-07-12 10:10:00,248.64,249.61,248.5,248.85,14442.0,241.8869,242.8305,241.7507,242.0912,14442.0
2022-07-12 10:15:00,249.0,250.14,249.0,250.14,26802.0,242.2371,243.3461,242.2371,243.3461,26802.0
2022-07-12 10:20:00,250.3,250.32,249.53,250.0,21894.0,243.5018,243.5212,242.7527,243.2099,21894.0
2022-07-12 10:25:00,250.0,250.55,249.2,249.2,36857.0,243.2099,243.745,242.4317,242.4317,36857.0
2022-07-12 10:30:00,249.17,250.14,248.72,250.05,17503.0,242.4025,243.3461,241.9647,243.2586,17503.0
2022-07-12 10:35:00,250.04,251.08,249.82,250.82,24660.0,243.2488,244.2606,243.0348,244.0077,24660.0
2022-07-12 10:40:00,250.82,250.82,249.37,250.06,27440.0,244.0077,244.0077,242.597,243.2683,27440.0
2022-07-12 10:45:00,250.36,252.18,250.21,251.29,20811.0,243.5602,245.3307,243.4142,244.4649,20811.0
2022-07-12 10:50:00,251.28,251.28,250.41,250.41,7756.0,244.4552,244.4552,243.6088,243.6088,7756.0
2022-07-12 10:55:00,250.52,250.52,249.49,249.59,11652.0,243.7158,243.7158,242.7138,242.8111,11652.0
2022-07-12 11:00:00,249.7,249.79,248.82,248.88,9084.0,242.9181,243.0056,242.062,242.1203,9084.0
2022-07-12 11:05:00,248.7,249.23,248.7,249.22,4791.0,241.9452,242.4608,241.9452,242.4511,4791.0
2022-07-12 11:10:00,249.33,249.74,249.2,249.24,6255.0,242.5581,242.957,242.4317,242.4706,6255.0
2022-07-12 11:15:00,249.27,249.49,248.64,248.68,5156.0,242.4998,242.7138,241.8869,241.9258,5156.0
2022-07-12 11:20:00,248.71,249.18,248.53,249.16,6479.0,241.955,242.4122,241.7799,242.3927,6479.0
2022-07-12 11:25:00,249.25,249.59,249.13,249.54,5508.0,242.4803,242.8111,242.3636,242.7624,5508.0
2022-07-12 11:30:00,249.57,250.09,249.57,250.09,3674.0,242.7916,243.2975,242.7916,243.2975,3674.0
2022-07-12 11:35:00,250.09,250.19,248.99,249.18,10819.0,243.2975,243.3948,242.2274,242.4122,10819.0
2022-07-12 11:40:00,249.13,249.48,248.96,249.19,9187.0,242.3636,242.7041,242.1982,242.4219,9187.0
2022-07-12 11:45:00,249.16,249.65,248.93,249.65,11872.0,242.3927,242.8694,242.169,242.8694,11872.0
2022-07-12 11:50:00,249.52,249.62,249.11,249.36,28213.0,242.743,242.8402,242.3441,242.5873,28213.0
2022-07-12 11:55:00,249.34,250.13,249.32,250.13,8930.0,242.5679,243.3364,242.5484,243.3364,8930.0
2022-07-12 12:00:00,250.13,250.23,249.68,250.14,8081.0,243.3364,243.4337,242.8986,243.3461,8081.0
2022-07-12 12:05:00,250.16,250.25,249.93,250.19,10553.0,243.3656,243.4531,243.1418,243.3948,10553.0
2022-07-12 12:10:00,250.11,250.32,250.0,250.32,6453.0,243.3169,243.5212,243.2099,243.5212,6453.0
2022-07-12 12:15:00,250.32,250.34,250.02,250.11,5273.0,243.5212,243.5407,243.2294,243.3169,5273.0
2022-07-12 12:20:00,250.17,250.37,250.09,250.35,9343.0,243.3753,243.5699,243.2975,243.5504,9343.0
2022-07-12 12:25:00,250.39,250.85,250.36,250.85,11095.0,243.5893,244.0368,243.5602,244.0368,11095.0
2022-07-12 12:30:00,250.87,250.97,250.48,250.73,7937.0,244.0563,244.1536,243.6769,243.9201,7937.0
2022-07-12 12:35:00,250.61,251.04,250.15,250.3,18959.0,243.8034,244.2217,243.3559,243.5018,18959.0
2022-07-12 12:40:00,250.33,250.34,249.67,250.11,7223.0,243.531,243.5407,242.8889,243.3169,7223.0
2022-07-12 12:45:00,250.13,250.17,249.98,250.16,3902.0,243.3364,243.3753,243.1905,243.3656,3902.0
2022-07-12 12:50:00,250.15,250.38,249.74,250.38,7307.0,243.3559,243.5796,242.957,243.5796,7307.0
2022-07-12 12:55:00,250.21,250.25,249.92,250.24,11608.0,243.4142,243.4531,243.1321,243.4434,11608.0
2022-07-12 13:00:00,250.42,250.59,249.91,250.17,8457.0,243.6185,243.7839,243.1224,243.3753,8457.0
2022-07-12 13:05:00,250.2,250.26,249.96,250.26,6012.0,243.4045,243.4629,243.171,243.4629,6012.0
2022-07-12 13:10:00,250.2,250.37,249.77,249.78,4618.0,243.4045,243.5699,242.9862,242.9959,4618.0
2022-07-12 13:15:00,249.8,249.97,249.71,249.71,4430.0,243.0154,243.1807,242.9278,242.9278,4430.0
2022-07-12 13:20:00,249.66,249.66,249.33,249.58,4010.0,242.8792,242.8792,242.5581,242.8013,4010.0
2022-07-12 13:25:00,249.52,249.53,249.21,249.41,3981.0,242.743,242.7527,242.4414,242.636,3981.0
2022-07-12 13:30:00,249.45,249.46,249.0,249.06,5402.0,242.6749,242.6846,242.2371,242.2955,5402.0
2022-07-12 13:35:00,248.81,249.26,248.81,249.25,7244.0,242.0522,242.49,242.0522,242.4803,7244.0
2022-07-12 13:40:00,249.15,249.42,248.97,248.97,6301.0,242.383,242.6457,242.2079,242.2079,6301.0
2022-07-12 13:45:00,249.0,249.1,248.65,248.65,11241.0,242.2371,242.3344,241.8966,241.8966,11241.0
2022-07-12 13:50:00,248.57,249.0,248.56,249.0,4799.0,241.8188,242.2371,241.809,242.2371,4799.0
2022-07-12 13:55:00,249.01,249.01,248.68,248.79,2003.0,242.2468,242.2468,241.9258,242.0328,2003.0
2022-07-12 14:00:00,248.76,248.78,248.04,248.04,5214.0,242.0036,242.0231,241.3032,241.3032,5214.0
2022-07-12 14:05:00,248.02,248.2,247.98,247.99,4313.0,241.2837,241.4588,241.2448,241.2545,4313.0
2022-07-12 14:10:00,248.07,248.37,248.07,248.19,6003.0,241.3323,241.6242,241.3323,241.4491,6003.0
2022-07-12 14:15:00,248.17,248.24,247.96,248.05,4478.0,241.4296,241.4977,241.2253,241.3129,4478.0
2022-07-12 14:20:00,248.14,248.22,247.83,247.89,7021.0,241.4004,241.4783,241.0989,241.1572,7021.0
2022-07-12 14:25:00,247.9,247.97,247.75,247.86,4788.0,241.167,241.2351,241.021,241.1281,4788.0
2022-07-12 14:30:00,248.01,248.01,247.52,247.52,3937.0,241.274,241.274,240.7973,240.7973,3937.0
2022-07-12 14:35:00,247.58,247.73,247.55,247.58,4680.0,240.8557,241.0016,240.8265,240.8557,4680.0
2022-07-12 14:40:00,247.59,247.69,247.52,247.64,5020.0,240.8654,240.9627,240.7973,240.914,5020.0
2022-07-12 14:45:00,247.59,247.62,247.29,247.29,6237.0,240.8654,240.8946,240.5735,240.5735,6237.0
2022-07-12 14:50:00,247.27,247.27,246.83,246.85,6489.0,240.5541,240.5541,240.126,240.1455,6489.0
2022-07-12 14:55:00,246.81,246.86,246.55,246.63,5397.0,240.1066,240.1552,239.8536,239.9315,5397.0
2022-07-12 15:00:00,246.57,246.6,245.87,245.96,12456.0,239.8731,239.9023,239.1921,239.2797,12456.0
2022-07-12 15:05:00,245.95,246.27,245.9,245.95,10221.0,239.2699,239.5812,239.2213,239.2699,10221.0
2022-07-12 15:10:00,245.95,246.25,245.77,246.25,8940.0,239.2699,239.5618,239.0948,239.5618,8940.0
2022-07-12 15:15:00,246.2,246.44,246.02,246.41,10545.0,239.5131,239.7466,239.338,239.7174,10545.0
2022-07-12 15:20:00,246.41,246.5,245.89,245.99,6129.0,239.7174,239.805,239.2116,239.3088,6129.0
2022-07-12 15:25:00,245.98,246.41,245.98,246.13,11333.0,239.2991,239.7174,239.2991,239.445,11333.0
2022-07-12 15:30:00,246.14,246.31,245.64,245.65,9436.0,239.4548,239.6202,238.9683,238.9781,9436.0
2022-07-12 15:35:00,245.71,245.81,245.37,245.72,11472.0,239.0364,239.1337,238.7057,239.0462,11472.0
2022-07-12 15:40:00,245.65,246.02,245.5,245.92,9594.0,238.9781,239.338,238.8321,239.2407,9594.0
2022-07-12 15:45:00,245.95,246.54,245.86,246.47,20444.0,239.2699,239.8439,239.1824,239.7758,20444.0
2022-07-12 15:50:00,246.32,246.74,246.1,246.72,36307.0,239.6299,240.0385,239.4159,240.019,36307.0
2022-07-12 15:55:00,246.63,246.87,246.39,246.74,57570.0,239.9315,240.1649,239.698,240.0385,57570.0
2022-07-13 09:30:00,240.0,241.04,237.9,238.34,57444.0,233.4815,234.4933,231.4386,231.8666,57444.0
2022-07-13 09:35:00,238.17,242.97,237.87,242.97,20435.0,231.7012,236.3709,231.4094,236.3709,20435.0
2022-07-13 09:40:00,242.87,243.06,240.31,240.5,23158.0,236.2736,236.4584,233.7831,233.968,23158.0
2022-07-13 09:45:00,240.21,241.48,239.99,241.48,12353.0,233.6858,234.9213,233.4718,234.9213,12353.0
2022-07-13 09:50:00,241.48,241.64,240.51,240.64,11716.0,234.9213,235.077,233.9777,234.1041,11716.0
2022-07-13 09:55:00,240.79,241.71,240.19,241.71,9817.0,234.2501,235.1451,233.6664,235.1451,9817.0
2022-07-13 10:00:00,241.8,241.8,240.46,240.79,11491.0,235.2326,235.2326,233.929,234.2501,11491.0
2022-07-13 10:05:00,240.69,241.23,240.26,240.38,14992.0,234.1528,234.6781,233.7345,233.8512,14992.0
2022-07-13 10:10:00,240.39,240.84,240.38,240.65,9438.0,233.8609,234.2987,233.8512,234.1139,9438.0
2022-07-13 10:15:00,240.66,240.91,239.86,240.12,5762.0,234.1236,234.3668,233.3453,233.5983,5762.0
2022-07-13 10:20:00,240.09,240.65,239.76,240.27,4311.0,233.5691,234.1139,233.248,233.7442,4311.0
2022-07-13 10:25:00,240.02,240.86,239.94,240.39,4862.0,233.501,234.3182,233.4232,233.8609,4862.0
2022-07-13 10:30:00,240.31,241.89,240.09,241.89,6504.0,233.7831,235.3202,233.5691,235.3202,6504.0
2022-07-13 10:35:00,241.91,242.68,241.81,242.68,23071.0,235.3397,236.0887,235.2424,236.0887,23071.0
2022-07-13 10:40:00,242.57,243.81,242.5,243.81,12973.0,235.9817,237.1881,235.9136,237.1881,12973.0
2022-07-13 10:45:00,243.85,244.5,243.54,244.18,19855.0,237.227,237.8593,236.9254,237.548,19855.0
2022-07-13 10:50:00,244.12,244.77,244.08,244.39,10909.0,237.4896,238.122,237.4507,237.7523,10909.0
2022-07-13 10:55:00,244.47,245.46,244.47,244.97,33827.0,237.8301,238.7932,237.8301,238.3165,33827.0
2022-07-13 11:00:00,245.07,245.07,244.2,244.5,13171.0,238.4138,238.4138,237.5675,237.8593,13171.0
2022-07-13 11:05:00,244.52,245.19,244.43,244.87,12019.0,237.8788,238.5306,237.7912,238.2193,12019.0
2022-07-13 11:10:00,244.81,244.92,244.34,244.67,9609.0,238.1609,238.2679,237.7037,238.0247,9609.0
2022-07-13 11:15:00,244.63,244.89,244.23,244.24,7438.0,237.9858,238.2387,237.5966,237.6064,7438.0
2022-07-13 11:20:00,244.31,245.1,244.31,245.01,7983.0,237.6745,238.443,237.6745,238.3555,7983.0
2022-07-13 11:25:00,244.86,244.86,244.34,244.74,8742.0,238.2095,238.2095,237.7037,238.0928,8742.0
2022-07-13 11:30:00,244.75,245.25,244.75,244.99,6799.0,238.1025,238.5889,238.1025,238.336,6799.0
2022-07-13 11:35:00,244.89,245.18,244.81,244.93,7785.0,238.2387,238.5208,238.1609,238.2776,7785.0
2022-07-13 11:40:00,244.93,244.98,244.58,244.67,7591.0,238.2776,238.3263,237.9371,238.0247,7591.0
2022-07-13 11:45:00,244.66,244.87,244.46,244.85,8093.0,238.015,238.2193,237.8204,238.1998,8093.0
2022-07-13 11:50:00,244.91,245.46,244.78,245.08,6528.0,238.2582,238.7932,238.1317,238.4236,6528.0
2022-07-13 11:55:00,245.05,245.21,244.72,244.73,5325.0,238.3944,238.55,238.0733,238.0831,5325.0
2022-07-13 12:00:00,244.82,245.47,244.79,245.47,4501.0,238.1706,238.803,238.1414,238.803,4501.0
2022-07-13 12:05:00,245.38,245.84,245.35,245.55,3663.0,238.7154,239.1629,238.6862,238.8808,3663.0
2022-07-13 12:10:00,245.3,245.5,245.22,245.44,5065.0,238.6376,238.8321,238.5598,238.7738,5065.0
2022-07-13 12:15:00,245.39,245.5,245.05,245.5,3110.0,238.7251,238.8321,238.3944,238.8321,3110.0
2022-07-13 12:20:00,245.55,245.57,245.0,245.39,5975.0,238.8808,238.9002,238.3457,238.7251,5975.0
2022-07-13 12:25:00,245.31,245.67,245.14,245.67,3530.0,238.6473,238.9975,238.4819,238.9975,3530.0
2022-07-13 12:30:00,245.58,246.01,245.25,245.7,21239.0,238.91,239.3283,238.5889,239.0267,21239.0
2022-07-13 12:35:00,245.74,245.74,245.3,245.48,2226.0,239.0656,239.0656,238.6376,238.8127,2226.0
2022-07-13 12:40:00,245.55,245.55,245.01,245.31,3572.0,238.8808,238.8808,238.3555,238.6473,3572.0
2022-07-13 12:45:00,245.33,245.33,244.78,245.01,2562.0,238.6668,238.6668,238.1317,238.3555,2562.0
2022-07-13 12:50:00,244.91,245.43,244.85,245.42,3106.0,238.2582,238.7641,238.1998,238.7543,3106.0
2022-07-13 12:55:00,245.45,245.92,245.45,245.92,5078.0,238.7835,239.2407,238.7835,239.2407,5078.0
2022-07-13 13:00:00,245.95,246.57,245.7,246.06,9982.0,239.2699,239.8731,239.0267,239.3769,9982.0
2022-07-13 13:05:00,246.16,246.19,245.86,246.01,5671.0,239.4742,239.5034,239.1824,239.3283,5671.0
2022-07-13 13:10:00,245.94,246.1,245.94,246.05,3919.0,239.2602,239.4159,239.2602,239.3672,3919.0
2022-07-13 13:15:00,246.18,246.2,245.1,245.13,3901.0,239.4937,239.5131,238.443,238.4722,3901.0
2022-07-13 13:20:00,245.21,245.79,245.21,245.79,2014.0,238.55,239.1143,238.55,239.1143,2014.0
2022-07-13 13:25:00,245.75,245.75,245.43,245.57,1283.0,239.0754,239.0754,238.7641,238.9002,1283.0
2022-07-13 13:30:00,245.55,245.61,245.05,245.33,2813.0,238.8808,238.9392,238.3944,238.6668,2813.0
2022-07-13 13:35:00,245.3,245.36,245.12,245.12,2482.0,238.6376,238.696,238.4625,238.4625,2482.0
2022-07-13 13:40:00,245.0,245.72,245.0,245.72,3019.0,238.3457,239.0462,238.3457,239.0462,3019.0
2022-07-13 13:45:00,245.61,245.8,245.57,245.8,2215.0,238.9392,239.124,238.9002,239.124,2215.0
2022-07-13 13:50:00,245.81,245.86,245.66,245.66,1800.0,239.1337,239.1824,238.9878,238.9878,1800.0
2022-07-13 13:55:00,245.45,245.78,245.35,245.7,2719.0,238.7835,239.1045,238.6862,239.0267,2719.0
2022-07-13 14:00:00,245.39,245.39,244.27,244.27,4429.0,238.7251,238.7251,237.6356,237.6356,4429.0
2022-07-13 14:05:00,244.23,244.64,244.23,244.46,3921.0,237.5966,237.9955,237.5966,237.8204,3921.0
2022-07-13 14:10:00,244.39,245.02,244.35,245.02,2686.0,237.7523,238.3652,237.7134,238.3652,2686.0
2022-07-13 14:15:00,245.09,245.09,244.6,245.06,3653.0,238.4333,238.4333,237.9566,238.4041,3653.0
2022-07-13 14:20:00,245.03,245.41,244.66,245.24,2968.0,238.3749,238.7446,238.015,238.5792,2968.0
2022-07-13 14:25:00,245.32,245.7,245.12,245.7,5458.0,238.657,239.0267,238.4625,239.0267,5458.0
2022-07-13 14:30:00,245.69,246.06,245.41,245.77,6600.0,239.017,239.3769,238.7446,239.0948,6600.0
2022-07-13 14:35:00,245.92,246.05,245.67,245.91,4925.0,239.2407,239.3672,238.9975,239.231,4925.0
2022-07-13 14:40:00,245.88,246.07,245.83,245.84,6566.0,239.2018,239.3867,239.1532,239.1629,6566.0
2022-07-13 14:45:00,245.83,246.09,245.69,245.69,6625.0,239.1532,239.4061,239.017,239.017,6625.0
2022-07-13 14:50:00,245.81,246.03,245.78,245.79,4417.0,239.1337,239.3478,239.1045,239.1143,4417.0
2022-07-13 14:55:00,245.89,246.25,245.43,246.25,6421.0,239.2116,239.5618,238.7641,239.5618,6421.0
2022-07-13 15:00:00,246.38,246.38,245.99,246.0,4507.0,239.6882,239.6882,239.3088,239.3186,4507.0
2022-07-13 15:05:00,246.0,246.06,245.42,245.66,8538.0,239.3186,239.3769,238.7543,238.9878,8538.0
2022-07-13 15:10:00,245.77,246.16,245.71,246.03,4527.0,239.0948,239.4742,239.0364,239.3478,4527.0
2022-07-13 15:15:00,246.04,246.04,245.78,245.92,3595.0,239.3575,239.3575,239.1045,239.2407,3595.0
2022-07-13 15:20:00,245.98,245.98,245.68,245.73,6444.0,239.2991,239.2991,239.0073,239.0559,6444.0
2022-07-13 15:25:00,245.73,245.73,245.47,245.51,5662.0,239.0559,239.0559,238.803,238.8419,5662.0
2022-07-13 15:30:00,245.51,245.51,245.21,245.21,5528.0,238.8419,238.8419,238.55,238.55,5528.0
2022-07-13 15:35:00,245.14,245.84,245.14,245.84,10233.0,238.4819,239.1629,238.4819,239.1629,10233.0
2022-07-13 15:40:00,245.81,245.81,245.48,245.57,14403.0,239.1337,239.1337,238.8127,238.9002,14403.0
2022-07-13 15:45:00,245.56,245.75,245.33,245.75,16248.0,238.8905,239.0754,238.6668,239.0754,16248.0
2022-07-13 15:50:00,245.74,246.07,245.46,245.98,28653.0,239.0656,239.3867,238.7932,239.2991,28653.0
2022-07-13 15:55:00,245.97,246.07,245.66,245.72,71309.0,239.2894,239.3867,238.9878,239.0462,71309.0
2022-07-14 09:30:00,242.27,243.07,241.79,242.28,15404.0,235.6899,236.4681,235.2229,235.6996,15404.0
2022-07-14 09:35:00,242.06,243.76,241.84,243.75,13033.0,235.4856,237.1394,235.2716,237.1297,13033.0
2022-07-14 09:40:00,243.45,243.97,242.07,242.07,10369.0,236.8378,237.3437,235.4953,235.4953,10369.0
2022-07-14 09:45:00,241.77,242.62,241.71,242.29,5992.0,235.2035,236.0304,235.1451,235.7093,5992.0
2022-07-14 09:50:00,242.05,243.4,242.05,242.93,14760.0,235.4759,236.7892,235.4759,236.332,14760.0
2022-07-14 09:55:00,243.02,243.24,242.16,242.83,7291.0,236.4195,236.6335,235.5829,236.2347,7291.0
2022-07-14 10:00:00,242.75,243.14,241.79,241.79,8225.0,236.1568,236.5362,235.2229,235.2229,8225.0
2022-07-14 10:05:00,241.72,242.33,241.68,241.92,6355.0,235.1548,235.7482,235.1159,235.3494,6355.0
2022-07-14 10:10:00,242.02,242.62,241.48,242.31,7042.0,235.4467,236.0304,234.9213,235.7288,7042.0
2022-07-14 10:15:00,242.18,242.23,240.91,241.34,3962.0,235.6023,235.651,234.3668,234.7851,3962.0
2022-07-14 10:20:00,241.33,241.63,241.08,241.26,3847.0,234.7754,235.0673,234.5322,234.7073,3847.0
2022-07-14 10:25:00,241.09,241.96,241.09,241.9,7517.0,234.5419,235.3883,234.5419,235.3299,7517.0
2022-07-14 10:30:00,241.9,241.9,240.98,240.98,9945.0,235.3299,235.3299,234.4349,234.4349,9945.0
2022-07-14 10:35:00,240.83,241.17,240.58,241.12,11826.0,234.289,234.6198,234.0458,234.5711,11826.0
2022-07-14 10:40:00,241.02,241.63,241.0,241.45,4438.0,234.4738,235.0673,234.4544,234.8921,4438.0
2022-07-14 10:45:00,241.42,241.98,241.34,241.85,4612.0,234.863,235.4078,234.7851,235.2813,4612.0
2022-07-14 10:50:00,241.86,241.86,241.27,241.72,5647.0,235.291,235.291,234.717,235.1548,5647.0
2022-07-14 10:55:00,241.78,241.83,241.35,241.58,4685.0,235.2132,235.2618,234.7949,235.0186,4685.0
2022-07-14 11:00:00,242.06,242.45,241.75,242.16,6328.0,235.4856,235.865,235.184,235.5829,6328.0
2022-07-14 11:05:00,242.16,242.34,241.83,242.34,4499.0,235.5829,235.758,235.2618,235.758,4499.0
2022-07-14 11:10:00,242.35,242.45,242.09,242.09,2245.0,235.7677,235.865,235.5148,235.5148,2245.0
2022-07-14 11:15:00,242.09,242.56,241.77,242.56,5897.0,235.5148,235.972,235.2035,235.972,5897.0
2022-07-14 11:20:00,242.52,243.2,242.46,243.05,6705.0,235.9331,236.5946,235.8747,236.4487,6705.0
2022-07-14 11:25:00,242.98,243.22,242.95,243.14,2989.0,236.3806,236.6141,236.3514,236.5362,2989.0
2022-07-14 11:30:00,243.32,244.0,243.24,243.87,8185.0,236.7114,237.3729,236.6335,237.2464,8185.0
2022-07-14 11:35:00,243.82,244.42,243.46,244.3,21632.0,237.1978,237.7815,236.8476,237.6647,21632.0
2022-07-14 11:40:00,244.49,245.16,244.46,244.57,10321.0,237.8496,238.5014,237.8204,237.9274,10321.0
2022-07-14 11:45:00,244.61,244.78,244.53,244.53,3234.0,237.9663,238.1317,237.8885,237.8885,3234.0
2022-07-14 11:50:00,244.33,244.33,244.09,244.14,2934.0,237.6939,237.6939,237.4604,237.5091,2934.0
2022-07-14 11:55:00,244.18,244.73,244.05,244.64,8113.0,237.548,238.0831,237.4215,237.9955,8113.0
2022-07-14 12:00:00,244.69,244.74,244.43,244.67,7696.0,238.0441,238.0928,237.7912,238.0247,7696.0
2022-07-14 12:05:00,244.6,244.66,244.22,244.23,1732.0,237.9566,238.015,237.5869,237.5966,1732.0
2022-07-14 12:10:00,244.16,244.23,243.82,244.12,8373.0,237.5285,237.5966,237.1978,237.4896,8373.0
2022-07-14 12:15:00,244.06,244.32,243.42,244.16,8454.0,237.4313,237.6842,236.8086,237.5285,8454.0
2022-07-14 12:20:00,244.14,244.2,243.81,243.81,2832.0,237.5091,237.5675,237.1881,237.1881,2832.0
2022-07-14 12:25:00,243.79,243.81,243.45,243.45,1825.0,237.1686,237.1881,236.8378,236.8378,1825.0
2022-07-14 12:30:00,243.47,244.12,243.47,243.82,6014.0,236.8573,237.4896,236.8573,237.1978,6014.0
2022-07-14 12:35:00,243.8,243.88,243.59,243.7,1936.0,237.1783,237.2561,236.974,237.081,1936.0
2022-07-14 12:40:00,243.54,243.54,243.22,243.32,1523.0,236.9254,236.9254,236.6141,236.7114,1523.0
2022-07-14 12:45:00,243.34,243.34,242.59,242.88,4524.0,236.7308,236.7308,236.0012,236.2833,4524.0
2022-07-14 12:50:00,242.92,243.45,242.92,243.38,3067.0,236.3222,236.8378,236.3222,236.7697,3067.0
2022-07-14 12:55:00,243.44,243.78,243.43,243.71,2014.0,236.8281,237.1589,236.8184,237.0908,2014.0
2022-07-14 13:00:00,243.61,243.62,243.32,243.32,3059.0,236.9935,237.0032,236.7114,236.7114,3059.0
2022-07-14 13:05:00,243.26,243.53,243.2,243.39,3228.0,236.653,236.9157,236.5946,236.7795,3228.0
2022-07-14 13:10:00,243.47,243.52,243.34,243.43,3832.0,236.8573,236.9059,236.7308,236.8184,3832.0
2022-07-14 13:15:00,243.47,244.0,243.27,243.99,9344.0,236.8573,237.3729,236.6627,237.3632,9344.0
2022-07-14 13:20:00,244.0,244.08,243.71,243.71,6439.0,237.3729,237.4507,237.0908,237.0908,6439.0
2022-07-14 13:25:00,243.67,243.78,243.46,243.52,4971.0,237.0519,237.1589,236.8476,236.9059,4971.0
2022-07-14 13:30:00,243.46,243.48,242.93,242.93,3998.0,236.8476,236.867,236.332,236.332,3998.0
2022-07-14 13:35:00,242.92,243.3,242.92,243.24,3102.0,236.3222,236.6919,236.3222,236.6335,3102.0
2022-07-14 13:40:00,243.27,243.52,243.27,243.4,3047.0,236.6627,236.9059,236.6627,236.7892,3047.0
2022-07-14 13:45:00,243.33,243.58,243.3,243.52,3203.0,236.7211,236.9643,236.6919,236.9059,3203.0
2022-07-14 13:50:00,243.39,243.71,243.06,243.42,4209.0,236.7795,237.0908,236.4584,236.8086,4209.0
2022-07-14 13:55:00,243.42,243.63,243.42,243.52,4134.0,236.8086,237.0129,236.8086,236.9059,4134.0
2022-07-14 14:00:00,243.53,244.05,243.41,243.98,3408.0,236.9157,237.4215,236.7989,237.3534,3408.0
2022-07-14 14:05:00,243.98,244.1,243.78,243.91,4081.0,237.3534,237.4702,237.1589,237.2853,4081.0
2022-07-14 14:10:00,243.88,243.88,243.59,243.7,2841.0,237.2561,237.2561,236.974,237.081,2841.0
2022-07-14 14:15:00,243.66,244.34,243.66,244.27,4338.0,237.0421,237.7037,237.0421,237.6356,4338.0
2022-07-14 14:20:00,244.23,244.67,244.23,244.46,6466.0,237.5966,238.0247,237.5966,237.8204,6466.0
2022-07-14 14:25:00,244.55,244.82,244.4,244.71,15719.0,237.908,238.1706,237.762,238.0636,15719.0
2022-07-14 14:30:00,244.74,244.94,244.73,244.79,3312.0,238.0928,238.2874,238.0831,238.1414,3312.0
2022-07-14 14:35:00,244.76,245.03,244.67,244.88,3880.0,238.1122,238.3749,238.0247,238.229,3880.0
2022-07-14 14:40:00,244.72,244.73,243.95,244.06,2850.0,238.0733,238.0831,237.3242,237.4313,2850.0
2022-07-14 14:45:00,244.06,244.09,243.77,244.07,4154.0,237.4313,237.4604,237.1491,237.441,4154.0
2022-07-14 14:50:00,244.16,244.17,243.61,243.8,21840.0,237.5285,237.5383,236.9935,237.1783,21840.0
2022-07-14 14:55:00,244.04,244.57,244.04,244.36,1400.0,237.4118,237.9274,237.4118,237.7231,1400.0
2022-07-14 15:00:00,244.47,244.47,244.02,244.12,2927.0,237.8301,237.8301,237.3923,237.4896,2927.0
2022-07-14 15:05:00,243.99,244.08,243.76,243.91,2050.0,237.3632,237.4507,237.1394,237.2853,2050.0
2022-07-14 15:10:00,243.71,244.24,243.71,244.22,4105.0,237.0908,237.6064,237.0908,237.5869,4105.0
2022-07-14 15:15:00,244.19,244.2,243.82,244.11,3150.0,237.5577,237.5675,237.1978,237.4799,3150.0
2022-07-14 15:20:00,244.17,244.55,244.16,244.46,5571.0,237.5383,237.908,237.5285,237.8204,5571.0
2022-07-14 15:25:00,244.41,244.41,244.2,244.41,2827.0,237.7718,237.7718,237.5675,237.7718,2827.0
2022-07-14 15:30:00,244.41,244.67,244.3,244.41,6404.0,237.7718,238.0247,237.6647,237.7718,6404.0
2022-07-14 15:35:00,244.34,244.38,244.04,244.11,5885.0,237.7037,237.7426,237.4118,237.4799,5885.0
2022-07-14 15:40:00,244.13,244.47,244.09,244.38,7653.0,237.4994,237.8301,237.4604,237.7426,7653.0
2022-07-14 15:45:00,244.44,244.48,244.0,244.2,11551.0,237.8009,237.8399,237.3729,237.5675,11551.0
2022-07-14 15:50:00,244.2,244.64,244.2,244.58,26125.0,237.5675,237.9955,237.5675,237.9371,26125.0
2022-07-14 15:55:00,244.61,244.89,244.43,244.6,48123.0,237.9663,238.2387,237.7912,237.9566,48123.0
2022-07-15 09:30:00,248.62,249.06,247.09,247.82,42990.0,241.8674,242.2955,240.379,241.0891,42990.0
2022-07-15 09:35:00,247.95,248.81,247.72,248.15,9527.0,241.2156,242.0522,240.9919,241.4102,9527.0
2022-07-15 09:40:00,248.41,248.41,246.62,246.73,2817.0,241.6631,241.6631,239.9217,240.0287,2817.0
2022-07-15 09:45:00,246.36,246.76,246.07,246.17,3183.0,239.6688,240.0579,239.3867,239.484,3183.0
2022-07-15 09:50:00,245.93,245.93,244.89,245.03,4847.0,239.2505,239.2505,238.2387,238.3749,4847.0
2022-07-15 09:55:00,245.01,246.16,244.92,245.81,5075.0,238.3555,239.4742,238.2679,239.1337,5075.0
2022-07-15 10:00:00,246.06,247.76,246.02,247.69,8910.0,239.3769,241.0308,239.338,240.9627,8910.0
2022-07-15 10:05:00,247.64,247.79,246.13,246.14,9646.0,240.914,241.06,239.445,239.4548,9646.0
2022-07-15 10:10:00,246.33,247.13,246.25,246.46,2813.0,239.6396,240.4179,239.5618,239.7661,2813.0
2022-07-15 10:15:00,246.54,246.94,246.47,246.81,3285.0,239.8439,240.233,239.7758,240.1066,3285.0
2022-07-15 10:20:00,246.84,246.84,246.3,246.81,4275.0,240.1358,240.1358,239.6104,240.1066,4275.0
2022-07-15 10:25:00,246.74,247.12,246.49,247.12,4565.0,240.0385,240.4082,239.7953,240.4082,4565.0
2022-07-15 10:30:00,247.34,247.54,247.12,247.29,3641.0,240.6222,240.8167,240.4082,240.5735,3641.0
2022-07-15 10:35:00,247.16,247.26,246.49,246.53,3281.0,240.4471,240.5443,239.7953,239.8342,3281.0
2022-07-15 10:40:00,246.55,247.14,246.47,246.61,4228.0,239.8536,240.4276,239.7758,239.912,4228.0
2022-07-15 10:45:00,246.61,247.09,246.61,247.09,5519.0,239.912,240.379,239.912,240.379,5519.0
2022-07-15 10:50:00,247.05,247.26,246.8,247.26,4056.0,240.3401,240.5443,240.0968,240.5443,4056.0
2022-07-15 10:55:00,247.08,247.44,247.08,247.44,1761.0,240.3692,240.7195,240.3692,240.7195,1761.0
2022-07-15 11:00:00,247.41,247.69,247.2,247.68,3437.0,240.6903,240.9627,240.486,240.9529,3437.0
2022-07-15 11:05:00,247.66,247.81,247.46,247.78,3862.0,240.9335,241.0794,240.7389,241.0502,3862.0
2022-07-15 11:10:00,247.83,248.05,247.61,247.66,7993.0,241.0989,241.3129,240.8848,240.9335,7993.0
2022-07-15 11:15:00,247.71,247.82,247.48,247.71,3686.0,240.9821,241.0891,240.7584,240.9821,3686.0
2022-07-15 11:20:00,247.79,248.26,247.77,247.87,3150.0,241.06,241.5172,241.0405,241.1378,3150.0
2022-07-15 11:25:00,247.84,247.84,247.12,247.2,3256.0,241.1086,241.1086,240.4082,240.486,3256.0
2022-07-15 11:30:00,247.23,247.76,247.1,247.47,4907.0,240.5152,241.0308,240.3887,240.7486,4907.0
2022-07-15 11:35:00,247.46,247.65,247.45,247.5,4551.0,240.7389,240.9238,240.7292,240.7778,4551.0
2022-07-15 11:40:00,247.39,247.39,247.07,247.13,2163.0,240.6708,240.6708,240.3595,240.4179,2163.0
2022-07-15 11:45:00,247.04,247.24,246.86,247.24,4126.0,240.3303,240.5249,240.1552,240.5249,4126.0
2022-07-15 11:50:00,247.01,247.36,246.82,247.05,3490.0,240.3011,240.6416,240.1163,240.3401,3490.0
2022-07-15 11:55:00,247.05,247.76,246.97,247.54,12145.0,240.3401,241.0308,240.2622,240.8167,12145.0
2022-07-15 12:00:00,247.47,247.61,247.3,247.49,4216.0,240.7486,240.8848,240.5833,240.7681,4216.0
2022-07-15 12:05:00,247.39,247.4,246.58,246.58,1935.0,240.6708,240.6805,239.8828,239.8828,1935.0
2022-07-15 12:10:00,246.55,246.61,246.22,246.54,3926.0,239.8536,239.912,239.5326,239.8439,3926.0
2022-07-15 12:15:00,246.45,246.62,246.45,246.57,2583.0,239.7563,239.9217,239.7563,239.8731,2583.0
2022-07-15 12:20:00,246.55,246.62,245.94,246.03,2797.0,239.8536,239.9217,239.2602,239.3478,2797.0
2022-07-15 12:25:00,246.04,246.11,245.97,245.97,1895.0,239.3575,239.4256,239.2894,239.2894,1895.0
2022-07-15 12:30:00,245.94,246.04,245.62,245.63,3304.0,239.2602,239.3575,238.9489,238.9586,3304.0
2022-07-15 12:35:00,245.68,245.95,245.65,245.72,2700.0,239.0073,239.2699,238.9781,239.0462,2700.0
2022-07-15 12:40:00,245.73,245.8,245.58,245.67,3502.0,239.0559,239.124,238.91,238.9975,3502.0
2022-07-15 12:45:00,245.55,245.61,245.37,245.37,3928.0,238.8808,238.9392,238.7057,238.7057,3928.0
2022-07-15 12:50:00,245.32,245.64,245.31,245.48,2614.0,238.657,238.9683,238.6473,238.8127,2614.0
2022-07-15 12:55:00,245.41,245.41,245.16,245.25,2897.0,238.7446,238.7446,238.5014,238.5889,2897.0
2022-07-15 13:00:00,245.19,245.51,245.19,245.51,5088.0,238.5306,238.8419,238.5306,238.8419,5088.0
2022-07-15 13:05:00,245.57,246.07,245.57,245.97,6914.0,238.9002,239.3867,238.9002,239.2894,6914.0
2022-07-15 13:10:00,246.04,246.14,245.9,245.91,2038.0,239.3575,239.4548,239.2213,239.231,2038.0
2022-07-15 13:15:00,245.9,245.9,245.74,245.84,4158.0,239.2213,239.2213,239.0656,239.1629,4158.0
2022-07-15 13:20:00,245.68,245.68,245.37,245.37,2654.0,239.0073,239.0073,238.7057,238.7057,2654.0
2022-07-15 13:25:00,245.29,245.36,245.01,245.36,4124.0,238.6279,238.696,238.3555,238.696,4124.0
2022-07-15 13:30:00,245.3,245.7,245.21,245.7,1637.0,238.6376,239.0267,238.55,239.0267,1637.0
2022-07-15 13:35:00,245.62,245.62,245.22,245.24,1541.0,238.9489,238.9489,238.5598,238.5792,1541.0
2022-07-15 13:40:00,245.15,245.24,245.09,245.24,7003.0,238.4917,238.5792,238.4333,238.5792,7003.0
2022-07-15 13:45:00,245.4,245.43,245.29,245.3,2422.0,238.7349,238.7641,238.6279,238.6376,2422.0
2022-07-15 13:50:00,245.22,245.51,245.13,245.14,5349.0,238.5598,238.8419,238.4722,238.4819,5349.0
2022-07-15 13:55:00,245.17,245.48,245.14,245.35,5046.0,238.5111,238.8127,238.4819,238.6862,5046.0
2022-07-15 14:00:00,245.33,245.35,245.15,245.25,4636.0,238.6668,238.6862,238.4917,238.5889,4636.0
2022-07-15 14:05:00,245.3,245.38,245.19,245.24,2700.0,238.6376,238.7154,238.5306,238.5792,2700.0
2022-07-15 14:10:00,245.3,245.38,244.96,245.02,3415.0,238.6376,238.7154,238.3068,238.3652,3415.0
2022-07-15 14:15:00,245.03,245.12,244.98,245.12,2719.0,238.3749,238.4625,238.3263,238.4625,2719.0
2022-07-15 14:20:00,245.05,245.08,244.82,244.87,2491.0,238.3944,238.4236,238.1706,238.2193,2491.0
2022-07-15 14:25:00,244.96,244.96,244.58,244.59,4292.0,238.3068,238.3068,237.9371,237.9469,4292.0
2022-07-15 14:30:00,244.67,244.95,244.45,244.72,8483.0,238.0247,238.2971,237.8107,238.0733,8483.0
2022-07-15 14:35:00,244.67,244.74,244.63,244.63,1750.0,238.0247,238.0928,237.9858,237.9858,1750.0
2022-07-15 14:40:00,244.61,244.67,244.56,244.6,2651.0,237.9663,238.0247,237.9177,237.9566,2651.0
2022-07-15 14:45:00,244.44,244.62,244.43,244.53,1375.0,237.8009,237.9761,237.7912,237.8885,1375.0
2022-07-15 14:50:00,244.56,244.57,244.34,244.48,3230.0,237.9177,237.9274,237.7037,237.8399,3230.0
2022-07-15 14:55:00,244.48,244.87,244.48,244.62,5247.0,237.8399,238.2193,237.8399,237.9761,5247.0
2022-07-15 15:00:00,244.59,245.2,244.59,245.2,3107.0,237.9469,238.5403,237.9469,238.5403,3107.0
2022-07-15 15:05:00,245.32,245.44,245.12,245.26,2858.0,238.657,238.7738,238.4625,238.5987,2858.0
2022-07-15 15:10:00,245.21,245.21,244.63,244.71,9178.0,238.55,238.55,237.9858,238.0636,9178.0
2022-07-15 15:15:00,244.61,244.61,244.14,244.31,11131.0,237.9663,237.9663,237.5091,237.6745,11131.0
2022-07-15 15:20:00,244.33,244.59,243.81,243.93,30111.0,237.6939,237.9469,237.1881,237.3048,30111.0
2022-07-15 15:25:00,243.97,244.35,243.91,244.33,14870.0,237.3437,237.7134,237.2853,237.6939,14870.0
2022-07-15 15:30:00,244.35,244.46,244.18,244.23,11456.0,237.7134,237.8204,237.548,237.5966,11456.0
2022-07-15 15:35:00,244.4,244.86,244.4,244.86,9791.0,237.762,238.2095,237.762,238.2095,9791.0
2022-07-15 15:40:00,244.85,245.22,244.76,245.21,9967.0,238.1998,238.5598,238.1122,238.55,9967.0
2022-07-15 15:45:00,245.19,245.38,245.11,245.28,13456.0,238.5306,238.7154,238.4527,238.6181,13456.0
2022-07-15 15:50:00,245.35,245.45,244.75,245.4,25057.0,238.6862,238.7835,238.1025,238.7349,25057.0
2022-07-15 15:55:00,245.32,245.9,245.23,245.68,46900.0,238.657,239.2213,238.5695,239.0073,46900.0
2022-07-18 09:30:00,246.11,247.09,245.93,246.43,17953.0,239.4256,240.379,239.2505,239.7369,17953.0
2022-07-18 09:35:00,246.05,246.05,244.32,244.35,7335.0,239.3672,239.3672,237.6842,237.7134,7335.0
2022-07-18 09:40:00,243.79,246.12,243.3,245.81,8865.0,237.1686,239.4353,236.6919,239.1337,8865.0
2022-07-18 09:45:00,245.41,245.49,244.36,244.93,7201.0,238.7446,238.8224,237.7231,238.2776,7201.0
2022-07-18 09:50:00,244.75,245.11,244.34,245.11,6713.0,238.1025,238.4527,237.7037,238.4527,6713.0
2022-07-18 09:55:00,244.91,245.39,244.68,244.68,5535.0,238.2582,238.7251,238.0344,238.0344,5535.0
2022-07-18 10:00:00,244.82,245.02,243.97,244.02,7126.0,238.1706,238.3652,237.3437,237.3923,7126.0
2022-07-18 10:05:00,244.01,244.01,242.45,243.0,15928.0,237.3826,237.3826,235.865,236.4001,15928.0
2022-07-18 10:10:00,242.92,243.12,242.69,243.12,15862.0,236.3222,236.5168,236.0985,236.5168,15862.0
2022-07-18 10:15:00,242.91,243.79,242.91,243.68,13853.0,236.3125,237.1686,236.3125,237.0616,13853.0
2022-07-18 10:20:00,243.78,243.87,243.3,243.83,6862.0,237.1589,237.2464,236.6919,237.2075,6862.0
2022-07-18 10:25:00,243.75,244.19,243.71,243.97,6246.0,237.1297,237.5577,237.0908,237.3437,6246.0
2022-07-18 10:30:00,244.0,244.71,244.0,244.71,6400.0,237.3729,238.0636,237.3729,238.0636,6400.0
2022-07-18 10:35:00,244.76,245.09,244.68,245.04,4214.0,238.1122,238.4333,238.0344,238.3846,4214.0
2022-07-18 10:40:00,245.09,245.38,244.77,244.77,1913.0,238.4333,238.7154,238.122,238.122,1913.0
2022-07-18 10:45:00,244.68,245.0,244.45,244.99,5224.0,238.0344,238.3457,237.8107,238.336,5224.0
2022-07-18 10:50:00,244.94,245.3,244.89,245.3,4271.0,238.2874,238.6376,238.2387,238.6376,4271.0
2022-07-18 10:55:00,245.29,245.29,244.96,245.0,2041.0,238.6279,238.6279,238.3068,238.3457,2041.0
2022-07-18 11:00:00,245.0,245.21,244.91,245.06,7678.0,238.3457,238.55,238.2582,238.4041,7678.0
2022-07-18 11:05:00,245.07,245.07,244.71,244.88,4215.0,238.4138,238.4138,238.0636,238.229,4215.0
2022-07-18 11:10:00,244.95,244.98,244.43,244.61,3250.0,238.2971,238.3263,237.7912,237.9663,3250.0
2022-07-18 11:15:00,244.61,244.69,244.5,244.68,4337.0,237.9663,238.0441,237.8593,238.0344,4337.0
2022-07-18 11:20:00,244.74,244.77,244.6,244.6,1555.0,238.0928,238.122,237.9566,237.9566,1555.0
2022-07-18 11:25:00,244.5,244.92,244.5,244.78,3322.0,237.8593,238.2679,237.8593,238.1317,3322.0
2022-07-18 11:30:00,244.75,245.11,244.66,245.0,2527.0,238.1025,238.4527,238.015,238.3457,2527.0
2022-07-18 11:35:00,245.07,245.25,245.07,245.19,1801.0,238.4138,238.5889,238.4138,238.5306,1801.0
2022-07-18 11:40:00,245.06,245.14,244.93,245.07,6191.0,238.4041,238.4819,238.2776,238.4138,6191.0
2022-07-18 11:45:00,245.06,245.26,244.96,245.26,8556.0,238.4041,238.5987,238.3068,238.5987,8556.0
2022-07-18 11:50:00,245.27,245.72,245.22,245.54,5369.0,238.6084,239.0462,238.5598,238.8711,5369.0
2022-07-18 11:55:00,245.62,245.62,245.35,245.4,7925.0,238.9489,238.9489,238.6862,238.7349,7925.0
2022-07-18 12:00:00,245.38,245.46,245.23,245.36,2960.0,238.7154,238.7932,238.5695,238.696,2960.0
2022-07-18 12:05:00,245.28,245.49,245.05,245.24,3230.0,238.6181,238.8224,238.3944,238.5792,3230.0
2022-07-18 12:10:00,245.18,245.35,245.12,245.29,2219.0,238.5208,238.6862,238.4625,238.6279,2219.0
2022-07-18 12:15:00,245.21,245.21,244.95,245.04,3934.0,238.55,238.55,238.2971,238.3846,3934.0
2022-07-18 12:20:00,245.14,245.16,244.86,245.04,3892.0,238.4819,238.5014,238.2095,238.3846,3892.0
2022-07-18 12:25:00,245.05,245.07,244.9,244.93,5371.0,238.3944,238.4138,238.2484,238.2776,5371.0
2022-07-18 12:30:00,245.06,245.25,245.06,245.19,1343.0,238.4041,238.5889,238.4041,238.5306,1343.0
2022-07-18 12:35:00,245.18,245.29,245.06,245.06,905.0,238.5208,238.6279,238.4041,238.4041,905.0
2022-07-18 12:40:00,245.02,245.26,245.0,245.25,1715.0,238.3652,238.5987,238.3457,238.5889,1715.0
2022-07-18 12:45:00,245.26,245.53,245.23,245.39,1855.0,238.5987,238.8613,238.5695,238.7251,1855.0
2022-07-18 12:50:00,245.37,245.4,245.17,245.18,1429.0,238.7057,238.7349,238.5111,238.5208,1429.0
2022-07-18 12:55:00,245.1,245.11,244.46,244.66,2116.0,238.443,238.4527,237.8204,238.015,2116.0
2022-07-18 13:00:00,244.77,245.14,244.77,245.07,4672.0,238.122,238.4819,238.122,238.4138,4672.0
2022-07-18 13:05:00,245.04,245.1,244.98,245.0,1915.0,238.3846,238.443,238.3263,238.3457,1915.0
2022-07-18 13:10:00,244.92,245.08,244.88,244.96,2471.0,238.2679,238.4236,238.229,238.3068,2471.0
2022-07-18 13:15:00,244.98,244.98,244.64,244.7,3500.0,238.3263,238.3263,237.9955,238.0539,3500.0
2022-07-18 13:20:00,244.69,244.99,244.63,244.87,5883.0,238.0441,238.336,237.9858,238.2193,5883.0
2022-07-18 13:25:00,244.82,245.3,244.82,245.14,10106.0,238.1706,238.6376,238.1706,238.4819,10106.0
2022-07-18 13:30:00,245.15,245.22,244.51,244.57,3911.0,238.4917,238.5598,237.869,237.9274,3911.0
2022-07-18 13:35:00,244.51,244.7,244.36,244.7,4439.0,237.869,238.0539,237.7231,238.0539,4439.0
2022-07-18 13:40:00,244.65,244.75,244.54,244.7,3303.0,238.0052,238.1025,237.8982,238.0539,3303.0
2022-07-18 13:45:00,244.64,245.07,244.59,244.92,10025.0,237.9955,238.4138,237.9469,238.2679,10025.0
2022-07-18 13:50:00,244.94,245.13,244.79,244.84,14654.0,238.2874,238.4722,238.1414,238.1901,14654.0
2022-07-18 13:55:00,244.72,244.76,243.79,243.99,4802.0,238.0733,238.1122,237.1686,237.3632,4802.0
2022-07-18 14:00:00,244.04,244.4,244.02,244.33,4469.0,237.4118,237.762,237.3923,237.6939,4469.0
2022-07-18 14:05:00,244.37,244.37,244.24,244.37,2258.0,237.7328,237.7328,237.6064,237.7328,2258.0
2022-07-18 14:10:00,244.07,244.07,243.78,243.9,1606.0,237.441,237.441,237.1589,237.2756,1606.0
2022-07-18 14:15:00,243.93,244.24,243.93,244.22,1199.0,237.3048,237.6064,237.3048,237.5869,1199.0
2022-07-18 14:20:00,244.17,244.27,243.83,243.83,1510.0,237.5383,237.6356,237.2075,237.2075,1510.0
2022-07-18 14:25:00,243.56,243.66,243.42,243.55,2419.0,236.9448,237.0421,236.8086,236.9351,2419.0
2022-07-18 14:30:00,243.5,244.12,243.37,244.08,4883.0,236.8865,237.4896,236.76,237.4507,4883.0
2022-07-18 14:35:00,244.0,244.15,243.87,244.03,3690.0,237.3729,237.5188,237.2464,237.4021,3690.0
2022-07-18 14:40:00,244.04,244.04,243.66,243.88,7701.0,237.4118,237.4118,237.0421,237.2561,7701.0
2022-07-18 14:45:00,243.84,244.09,243.78,243.91,4051.0,237.2172,237.4604,237.1589,237.2853,4051.0
2022-07-18 14:50:00,243.75,244.02,243.7,243.97,11306.0,237.1297,237.3923,237.081,237.3437,11306.0
2022-07-18 14:55:00,243.98,244.0,243.59,243.71,6223.0,237.3534,237.3729,236.974,237.0908,6223.0
2022-07-18 15:00:00,243.85,243.94,243.69,243.84,6820.0,237.227,237.3145,237.0713,237.2172,6820.0
2022-07-18 15:05:00,243.9,244.03,243.88,244.01,2310.0,237.2756,237.4021,237.2561,237.3826,2310.0
2022-07-18 15:10:00,243.96,243.96,243.68,243.96,6131.0,237.334,237.334,237.0616,237.334,6131.0
2022-07-18 15:15:00,243.95,244.11,243.82,244.09,4530.0,237.3242,237.4799,237.1978,237.4604,4530.0
2022-07-18 15:20:00,244.12,244.16,243.68,243.73,7746.0,237.4896,237.5285,237.0616,237.1102,7746.0
2022-07-18 15:25:00,243.69,243.87,243.48,243.49,4923.0,237.0713,237.2464,236.867,236.8767,4923.0
2022-07-18 15:30:00,243.36,243.36,242.98,243.17,7699.0,236.7503,236.7503,236.3806,236.5654,7699.0
2022-07-18 15:35:00,243.11,243.15,242.38,242.4,13042.0,236.5071,236.546,235.7969,235.8163,13042.0
2022-07-18 15:40:00,242.43,242.63,242.07,242.46,16770.0,235.8455,236.0401,235.4953,235.8747,16770.0
2022-07-18 15:45:00,242.46,242.53,242.18,242.25,47513.0,235.8747,235.9428,235.6023,235.6704,47513.0
2022-07-18 15:50:00,242.26,243.13,242.18,243.0,60718.0,235.6801,236.5265,235.6023,236.4001,60718.0
2022-07-18 15:55:00,242.94,243.63,242.79,243.24,109042.0,236.3417,237.0129,236.1958,236.6335,109042.0
2022-07-19 09:30:00,246.21,246.25,245.0,245.0,22161.0,239.5229,239.5618,238.3457,238.3457,22161.0
2022-07-19 09:35:00,245.0,245.83,245.0,245.67,19807.0,238.3457,239.1532,238.3457,238.9975,19807.0
2022-07-19 09:40:00,245.46,245.46,243.82,244.12,4455.0,238.7932,238.7932,237.1978,237.4896,4455.0
2022-07-19 09:45:00,243.86,244.0,243.05,243.61,4268.0,237.2367,237.3729,236.4487,236.9935,4268.0
2022-07-19 09:50:00,243.67,244.07,243.51,243.78,8702.0,237.0519,237.441,236.8962,237.1589,8702.0
2022-07-19 09:55:00,243.63,243.99,243.25,243.74,11036.0,237.0129,237.3632,236.6433,237.12,11036.0
2022-07-19 10:00:00,244.02,244.74,244.02,244.7,4119.0,237.3923,238.0928,237.3923,238.0539,4119.0
2022-07-19 10:05:00,244.59,245.71,244.5,245.71,4384.0,237.9469,239.0364,237.8593,239.0364,4384.0
2022-07-19 10:10:00,245.75,246.35,245.47,246.11,6118.0,239.0754,239.6591,238.803,239.4256,6118.0
2022-07-19 10:15:00,246.14,246.45,245.85,246.39,12946.0,239.4548,239.7563,239.1726,239.698,12946.0
2022-07-19 10:20:00,246.51,246.92,246.5,246.83,4049.0,239.8147,240.2136,239.805,240.126,4049.0
2022-07-19 10:25:00,246.64,247.17,246.56,247.0,3586.0,239.9412,240.4568,239.8634,240.2914,3586.0
2022-07-19 10:30:00,247.02,247.15,246.38,246.39,3564.0,240.3109,240.4373,239.6882,239.698,3564.0
2022-07-19 10:35:00,246.29,246.69,246.12,246.18,4763.0,239.6007,239.9898,239.4353,239.4937,4763.0
2022-07-19 10:40:00,246.16,246.35,245.93,246.31,5575.0,239.4742,239.6591,239.2505,239.6202,5575.0
2022-07-19 10:45:00,246.33,246.78,246.32,246.66,7060.0,239.6396,240.0774,239.6299,239.9606,7060.0
2022-07-19 10:50:00,246.71,247.43,246.71,247.39,11382.0,240.0093,240.7097,240.0093,240.6708,11382.0
2022-07-19 10:55:00,247.31,247.45,247.03,247.11,3490.0,240.593,240.7292,240.3206,240.3984,3490.0
2022-07-19 11:00:00,247.14,247.5,247.1,247.13,2600.0,240.4276,240.7778,240.3887,240.4179,2600.0
2022-07-19 11:05:00,247.11,247.43,246.91,247.18,10875.0,240.3984,240.7097,240.2039,240.4665,10875.0
2022-07-19 11:10:00,247.12,247.22,246.99,247.22,3885.0,240.4082,240.5054,240.2817,240.5054,3885.0
2022-07-19 11:15:00,247.28,247.42,246.37,246.47,4625.0,240.5638,240.7,239.6785,239.7758,4625.0
2022-07-19 11:20:00,246.47,246.59,246.22,246.47,6957.0,239.7758,239.8925,239.5326,239.7758,6957.0
2022-07-19 11:25:00,246.51,247.1,246.51,246.92,3408.0,239.8147,240.3887,239.8147,240.2136,3408.0
2022-07-19 11:30:00,246.88,247.47,246.88,247.37,2938.0,240.1747,240.7486,240.1747,240.6514,2938.0
2022-07-19 11:35:00,247.4,247.42,247.07,247.29,6949.0,240.6805,240.7,240.3595,240.5735,6949.0
2022-07-19 11:40:00,247.17,247.25,246.8,246.8,3691.0,240.4568,240.5346,240.0968,240.0968,3691.0
2022-07-19 11:45:00,246.8,246.83,246.45,246.62,2861.0,240.0968,240.126,239.7563,239.9217,2861.0
2022-07-19 11:50:00,246.64,247.01,246.64,247.01,4915.0,239.9412,240.3011,239.9412,240.3011,4915.0
2022-07-19 11:55:00,246.88,246.88,246.55,246.7,2072.0,240.1747,240.1747,239.8536,239.9996,2072.0
2022-07-19 12:00:00,246.55,246.79,246.2,246.2,6698.0,239.8536,240.0871,239.5131,239.5131,6698.0
2022-07-19 12:05:00,246.26,246.26,246.04,246.24,5835.0,239.5715,239.5715,239.3575,239.5521,5835.0
2022-07-19 12:10:00,246.23,246.29,245.79,245.86,6543.0,239.5423,239.6007,239.1143,239.1824,6543.0
2022-07-19 12:15:00,245.78,245.86,245.38,245.82,3974.0,239.1045,239.1824,238.7154,239.1435,3974.0
2022-07-19 12:20:00,245.82,246.31,245.77,246.31,6035.0,239.1435,239.6202,239.0948,239.6202,6035.0
2022-07-19 12:25:00,246.32,246.45,246.22,246.42,3411.0,239.6299,239.7563,239.5326,239.7272,3411.0
2022-07-19 12:30:00,246.43,246.7,246.39,246.68,4101.0,239.7369,239.9996,239.698,239.9801,4101.0
2022-07-19 12:35:00,246.59,246.59,246.1,246.27,4532.0,239.8925,239.8925,239.4159,239.5812,4532.0
2022-07-19 12:40:00,246.46,246.64,246.38,246.43,5102.0,239.7661,239.9412,239.6882,239.7369,5102.0
2022-07-19 12:45:00,246.48,246.6,246.38,246.45,5097.0,239.7855,239.9023,239.6882,239.7563,5097.0
2022-07-19 12:50:00,246.54,246.58,246.38,246.47,3100.0,239.8439,239.8828,239.6882,239.7758,3100.0
2022-07-19 12:55:00,246.51,246.7,246.42,246.68,2800.0,239.8147,239.9996,239.7272,239.9801,2800.0
2022-07-19 13:00:00,246.73,246.81,246.4,246.51,5574.0,240.0287,240.1066,239.7077,239.8147,5574.0
2022-07-19 13:05:00,246.5,246.54,246.37,246.47,2300.0,239.805,239.8439,239.6785,239.7758,2300.0
2022-07-19 13:10:00,246.51,246.64,246.3,246.3,2463.0,239.8147,239.9412,239.6104,239.6104,2463.0
2022-07-19 13:15:00,246.34,246.37,246.0,246.0,3766.0,239.6493,239.6785,239.3186,239.3186,3766.0
2022-07-19 13:20:00,245.98,246.16,245.86,246.1,4304.0,239.2991,239.4742,239.1824,239.4159,4304.0
2022-07-19 13:25:00,246.13,246.17,245.91,245.95,6288.0,239.445,239.484,239.231,239.2699,6288.0
2022-07-19 13:30:00,245.95,246.17,245.82,246.12,4219.0,239.2699,239.484,239.1435,239.4353,4219.0
2022-07-19 13:35:00,246.12,246.17,245.86,246.17,3305.0,239.4353,239.484,239.1824,239.484,3305.0
2022-07-19 13:40:00,246.34,246.4,246.08,246.39,2670.0,239.6493,239.7077,239.3964,239.698,2670.0
2022-07-19 13:45:00,246.45,246.48,246.19,246.19,3203.0,239.7563,239.7855,239.5034,239.5034,3203.0
2022-07-19 13:50:00,246.08,246.37,246.01,246.22,2540.0,239.3964,239.6785,239.3283,239.5326,2540.0
2022-07-19 13:55:00,246.3,246.71,246.3,246.71,2257.0,239.6104,240.0093,239.6104,240.0093,2257.0
2022-07-19 14:00:00,246.57,247.22,246.57,247.17,8785.0,239.8731,240.5054,239.8731,240.4568,8785.0
2022-07-19 14:05:00,247.32,247.45,247.28,247.33,2336.0,240.6027,240.7292,240.5638,240.6124,2336.0
2022-07-19 14:10:00,247.27,247.33,246.98,247.0,3481.0,240.5541,240.6124,240.272,240.2914,3481.0
2022-07-19 14:15:00,247.03,247.08,246.85,247.0,6112.0,240.3206,240.3692,240.1455,240.2914,6112.0
2022-07-19 14:20:00,247.06,247.06,246.82,247.01,8620.0,240.3498,240.3498,240.1163,240.3011,8620.0
2022-07-19 14:25:00,246.93,246.93,246.67,246.83,5233.0,240.2233,240.2233,239.9704,240.126,5233.0
2022-07-19 14:30:00,246.83,247.38,246.83,247.14,5258.0,240.126,240.6611,240.126,240.4276,5258.0
2022-07-19 14:35:00,247.15,247.31,247.15,247.17,2662.0,240.4373,240.593,240.4373,240.4568,2662.0
2022-07-19 14:40:00,247.11,247.22,246.96,247.16,3642.0,240.3984,240.5054,240.2525,240.4471,3642.0
2022-07-19 14:45:00,247.12,247.12,246.66,246.88,2500.0,240.4082,240.4082,239.9606,240.1747,2500.0
2022-07-19 14:50:00,246.92,247.29,246.78,247.23,4214.0,240.2136,240.5735,240.0774,240.5152,4214.0
2022-07-19 14:55:00,247.24,247.33,247.1,247.13,3298.0,240.5249,240.6124,240.3887,240.4179,3298.0
2022-07-19 15:00:00,247.21,247.21,246.85,246.89,5385.0,240.4957,240.4957,240.1455,240.1844,5385.0
2022-07-19 15:05:00,246.82,247.2,246.82,247.05,3289.0,240.1163,240.486,240.1163,240.3401,3289.0
2022-07-19 15:10:00,247.05,247.14,246.74,247.13,5544.0,240.3401,240.4276,240.0385,240.4179,5544.0
2022-07-19 15:15:00,247.12,247.26,247.04,247.24,4562.0,240.4082,240.5443,240.3303,240.5249,4562.0
2022-07-19 15:20:00,247.23,247.34,247.12,247.29,4849.0,240.5152,240.6222,240.4082,240.5735,4849.0
2022-07-19 15:25:00,247.26,247.53,247.25,247.38,6364.0,240.5443,240.807,240.5346,240.6611,6364.0
2022-07-19 15:30:00,247.43,247.49,247.1,247.1,5656.0,240.7097,240.7681,240.3887,240.3887,5656.0
2022-07-19 15:35:00,247.1,247.52,247.03,247.48,17552.0,240.3887,240.7973,240.3206,240.7584,17552.0
2022-07-19 15:40:00,247.52,248.0,247.41,247.94,8987.0,240.7973,241.2642,240.6903,241.2059,8987.0
2022-07-19 15:45:00,247.94,248.01,247.78,247.79,11724.0,241.2059,241.274,241.0502,241.06,11724.0
2022-07-19 15:50:00,247.54,247.86,247.25,247.25,46430.0,240.8167,241.1281,240.5346,240.5346,46430.0
2022-07-19 15:55:00,247.23,247.67,247.09,247.32,67401.0,240.5152,240.9432,240.379,240.6027,67401.0
2022-07-20 09:30:00,248.25,249.14,247.8,248.07,13508.0,241.5075,242.3733,241.0697,241.3323,13508.0
2022-07-20 09:35:00,248.29,249.16,248.1,248.92,9331.0,241.5464,242.3927,241.3615,242.1593,9331.0
2022-07-20 09:40:00,248.97,248.97,248.17,248.36,2408.0,242.2079,242.2079,241.4296,241.6145,2408.0
2022-07-20 09:45:00,248.03,248.04,247.1,247.81,3808.0,241.2934,241.3032,240.3887,241.0794,3808.0
2022-07-20 09:50:00,247.79,248.21,247.79,248.04,4027.0,241.06,241.4685,241.06,241.3032,4027.0
2022-07-20 09:55:00,247.73,247.73,247.02,247.03,1502.0,241.0016,241.0016,240.3109,240.3206,1502.0
2022-07-20 10:00:00,247.0,247.0,246.27,246.59,3920.0,240.2914,240.2914,239.5812,239.8925,3920.0
2022-07-20 10:05:00,246.73,247.18,246.18,247.18,3883.0,240.0287,240.4665,239.4937,240.4665,3883.0
2022-07-20 10:10:00,247.54,247.7,247.28,247.7,4258.0,240.8167,240.9724,240.5638,240.9724,4258.0
2022-07-20 10:15:00,247.63,247.73,247.07,247.73,4706.0,240.9043,241.0016,240.3595,241.0016,4706.0
2022-07-20 10:20:00,247.47,247.87,247.33,247.33,5311.0,240.7486,241.1378,240.6124,240.6124,5311.0
2022-07-20 10:25:00,247.43,248.11,247.35,247.87,6284.0,240.7097,241.3713,240.6319,241.1378,6284.0
2022-07-20 10:30:00,247.87,248.53,247.62,248.27,5693.0,241.1378,241.7799,240.8946,241.5269,5693.0
2022-07-20 10:35:00,248.34,248.71,248.19,248.26,3357.0,241.595,241.955,241.4491,241.5172,3357.0
2022-07-20 10:40:00,248.19,248.35,248.15,248.34,5456.0,241.4491,241.6047,241.4102,241.595,5456.0
2022-07-20 10:45:00,248.29,248.38,247.96,248.22,14832.0,241.5464,241.6339,241.2253,241.4783,14832.0
2022-07-20 10:50:00,248.23,248.71,248.08,248.61,7937.0,241.488,241.955,241.3421,241.8577,7937.0
2022-07-20 10:55:00,248.64,248.9,248.58,248.84,9094.0,241.8869,242.1398,241.8285,242.0814,9094.0
2022-07-20 11:00:00,248.77,248.9,248.45,248.66,7467.0,242.0133,242.1398,241.702,241.9063,7467.0
2022-07-20 11:05:00,248.67,249.53,248.66,249.35,7411.0,241.9161,242.7527,241.9063,242.5776,7411.0
2022-07-20 11:10:00,249.34,249.34,248.89,249.03,3311.0,242.5679,242.5679,242.1301,242.2663,3311.0
2022-07-20 11:15:00,249.03,249.23,248.62,248.7,8780.0,242.2663,242.4608,241.8674,241.9452,8780.0
2022-07-20 11:20:00,248.59,248.67,248.0,248.3,7255.0,241.8382,241.9161,241.2642,241.5561,7255.0
2022-07-20 11:25:00,248.19,248.79,248.19,248.73,6720.0,241.4491,242.0328,241.4491,241.9744,6720.0
2022-07-20 11:30:00,248.69,248.95,248.61,248.75,5500.0,241.9355,242.1884,241.8577,241.9939,5500.0
2022-07-20 11:35:00,248.78,248.79,248.18,248.18,7389.0,242.0231,242.0328,241.4394,241.4394,7389.0
2022-07-20 11:40:00,248.11,248.45,248.11,248.35,5496.0,241.3713,241.702,241.3713,241.6047,5496.0
2022-07-20 11:45:00,248.43,248.54,248.13,248.13,2381.0,241.6826,241.7896,241.3907,241.3907,2381.0
2022-07-20 11:50:00,248.17,248.18,247.9,247.93,2506.0,241.4296,241.4394,241.167,241.1962,2506.0
2022-07-20 11:55:00,247.87,248.21,247.76,248.21,6881.0,241.1378,241.4685,241.0308,241.4685,6881.0
2022-07-20 12:00:00,248.2,248.28,247.96,248.01,3056.0,241.4588,241.5366,241.2253,241.274,3056.0
2022-07-20 12:05:00,248.0,248.28,247.92,248.2,2721.0,241.2642,241.5366,241.1864,241.4588,2721.0
2022-07-20 12:10:00,248.42,248.42,247.97,248.08,3237.0,241.6728,241.6728,241.2351,241.3421,3237.0
2022-07-20 12:15:00,248.16,248.16,247.78,247.89,2372.0,241.4199,241.4199,241.0502,241.1572,2372.0
2022-07-20 12:20:00,247.92,248.0,247.88,248.0,1687.0,241.1864,241.2642,241.1475,241.2642,1687.0
2022-07-20 12:25:00,248.15,248.15,247.85,247.94,2327.0,241.4102,241.4102,241.1183,241.2059,2327.0
2022-07-20 12:30:00,247.92,248.18,247.92,248.14,1506.0,241.1864,241.4394,241.1864,241.4004,1506.0
2022-07-20 12:35:00,248.13,248.18,248.03,248.03,1883.0,241.3907,241.4394,241.2934,241.2934,1883.0
2022-07-20 12:40:00,248.17,248.18,247.57,247.84,6059.0,241.4296,241.4394,240.8459,241.1086,6059.0
2022-07-20 12:45:00,247.68,247.69,247.39,247.39,6540.0,240.9529,240.9627,240.6708,240.6708,6540.0
2022-07-20 12:50:00,247.45,247.76,247.45,247.75,2313.0,240.7292,241.0308,240.7292,241.021,2313.0
2022-07-20 12:55:00,247.67,248.11,247.53,247.88,2969.0,240.9432,241.3713,240.807,241.1475,2969.0
2022-07-20 13:00:00,247.89,247.89,247.59,247.67,4352.0,241.1572,241.1572,240.8654,240.9432,4352.0
2022-07-20 13:05:00,247.84,247.86,247.52,247.82,2245.0,241.1086,241.1281,240.7973,241.0891,2245.0
2022-07-20 13:10:00,247.69,247.69,247.38,247.56,3527.0,240.9627,240.9627,240.6611,240.8362,3527.0
2022-07-20 13:15:00,247.57,247.62,247.43,247.56,2210.0,240.8459,240.8946,240.7097,240.8362,2210.0
2022-07-20 13:20:00,247.64,247.65,247.36,247.5,1876.0,240.914,240.9238,240.6416,240.7778,1876.0
2022-07-20 13:25:00,247.69,248.22,247.46,248.22,4668.0,240.9627,241.4783,240.7389,241.4783,4668.0
2022-07-20 13:30:00,248.15,248.45,247.94,248.28,3655.0,241.4102,241.702,241.2059,241.5366,3655.0
2022-07-20 13:35:00,248.31,248.37,247.93,248.37,3681.0,241.5658,241.6242,241.1962,241.6242,3681.0
2022-07-20 13:40:00,248.48,248.48,248.3,248.33,1433.0,241.7312,241.7312,241.5561,241.5853,1433.0
2022-07-20 13:45:00,248.31,248.34,248.01,248.04,3091.0,241.5658,241.595,241.274,241.3032,3091.0
2022-07-20 13:50:00,248.11,248.25,247.96,248.03,2612.0,241.3713,241.5075,241.2253,241.2934,2612.0
2022-07-20 13:55:00,248.04,248.04,247.43,247.56,2202.0,241.3032,241.3032,240.7097,240.8362,2202.0
2022-07-20 14:00:00,247.67,247.92,247.54,247.62,4957.0,240.9432,241.1864,240.8167,240.8946,4957.0
2022-07-20 14:05:00,247.74,247.74,247.54,247.7,2255.0,241.0113,241.0113,240.8167,240.9724,2255.0
2022-07-20 14:10:00,247.66,247.8,247.55,247.8,3671.0,240.9335,241.0697,240.8265,241.0697,3671.0
2022-07-20 14:15:00,247.71,247.85,247.7,247.8,1813.0,240.9821,241.1183,240.9724,241.0697,1813.0
2022-07-20 14:20:00,247.89,248.33,247.87,248.24,2879.0,241.1572,241.5853,241.1378,241.4977,2879.0
2022-07-20 14:25:00,248.31,248.48,248.18,248.45,1522.0,241.5658,241.7312,241.4394,241.702,1522.0
2022-07-20 14:30:00,248.4,248.75,248.2,248.66,11203.0,241.6534,241.9939,241.4588,241.9063,11203.0
2022-07-20 14:35:00,248.68,248.76,248.55,248.69,4055.0,241.9258,242.0036,241.7993,241.9355,4055.0
2022-07-20 14:40:00,248.83,248.83,248.45,248.59,15391.0,242.0717,242.0717,241.702,241.8382,15391.0
2022-07-20 14:45:00,248.73,248.84,248.65,248.84,3566.0,241.9744,242.0814,241.8966,242.0814,3566.0
2022-07-20 14:50:00,248.8,248.8,248.25,248.25,3777.0,242.0425,242.0425,241.5075,241.5075,3777.0
2022-07-20 14:55:00,248.29,248.78,248.17,248.66,3644.0,241.5464,242.0231,241.4296,241.9063,3644.0
2022-07-20 15:00:00,248.69,249.18,248.69,249.18,7815.0,241.9355,242.4122,241.9355,242.4122,7815.0
2022-07-20 15:05:00,249.32,249.32,249.05,249.12,2504.0,242.5484,242.5484,242.2857,242.3538,2504.0
2022-07-20 15:10:00,249.1,249.37,249.1,249.33,2892.0,242.3344,242.597,242.3344,242.5581,2892.0
2022-07-20 15:15:00,249.34,249.66,249.27,249.58,9800.0,242.5679,242.8792,242.4998,242.8013,9800.0
2022-07-20 15:20:00,249.58,249.6,249.26,249.31,5404.0,242.8013,242.8208,242.49,242.5387,5404.0
2022-07-20 15:25:00,249.37,249.81,249.36,249.81,3231.0,242.597,243.0251,242.5873,243.0251,3231.0
2022-07-20 15:30:00,249.82,249.88,249.65,249.71,7615.0,243.0348,243.0932,242.8694,242.9278,7615.0
2022-07-20 15:35:00,249.65,249.97,249.65,249.71,7175.0,242.8694,243.1807,242.8694,242.9278,7175.0
2022-07-20 15:40:00,249.66,250.3,249.66,250.3,11627.0,242.8792,243.5018,242.8792,243.5018,11627.0
2022-07-20 15:45:00,250.27,250.52,250.08,250.34,22107.0,243.4726,243.7158,243.2878,243.5407,22107.0
2022-07-20 15:50:00,250.31,250.46,249.64,249.67,37526.0,243.5115,243.6574,242.8597,242.8889,37526.0
2022-07-20 15:55:00,249.7,249.84,249.36,249.52,86557.0,242.9181,243.0543,242.5873,242.743,86557.0
2022-07-21 09:30:00,250.46,250.76,249.76,250.51,10723.0,243.6574,243.9493,242.9764,243.7061,10723.0
2022-07-21 09:35:00,250.55,251.25,249.72,251.25,10641.0,243.745,244.426,242.9375,244.426,10641.0
2022-07-21 09:40:00,250.88,251.4,250.51,250.93,7411.0,244.066,244.5719,243.7061,244.1147,7411.0
2022-07-21 09:45:00,250.62,252.35,250.49,251.92,7520.0,243.8131,245.4961,243.6866,245.0778,7520.0
2022-07-21 09:50:00,251.89,253.65,251.88,253.6,4800.0,245.0486,246.7608,245.0389,246.7122,4800.0
2022-07-21 09:55:00,253.68,253.93,252.43,252.43,7495.0,246.79,247.0332,245.5739,245.5739,7495.0
2022-07-21 10:00:00,252.75,253.52,252.75,252.85,6804.0,245.8852,246.6343,245.8852,245.9825,6804.0
2022-07-21 10:05:00,252.95,253.29,252.71,253.13,7067.0,246.0798,246.4106,245.8463,246.2549,7067.0
2022-07-21 10:10:00,253.16,253.59,253.01,253.11,13629.0,246.2841,246.7024,246.1382,246.2355,13629.0
2022-07-21 10:15:00,253.09,254.39,253.09,254.16,5773.0,246.216,247.4807,246.216,247.2569,5773.0
2022-07-21 10:20:00,254.06,254.07,253.27,253.69,6024.0,247.1597,247.1694,246.3911,246.7997,6024.0
2022-07-21 10:25:00,253.83,253.86,252.23,253.03,16346.0,246.9359,246.9651,245.3794,246.1576,16346.0
2022-07-21 10:30:00,253.11,253.26,252.75,252.85,11666.0,246.2355,246.3814,245.8852,245.9825,11666.0
2022-07-21 10:35:00,252.94,253.15,252.44,253.07,20723.0,246.0701,246.2744,245.5837,246.1965,20723.0
2022-07-21 10:40:00,253.12,253.38,252.75,253.35,4889.0,246.2452,246.4981,245.8852,246.4689,4889.0
2022-07-21 10:45:00,253.21,253.24,252.73,252.87,3864.0,246.3327,246.3619,245.8658,246.002,3864.0
2022-07-21 10:50:00,252.95,253.21,252.92,253.04,2963.0,246.0798,246.3327,246.0506,246.1674,2963.0
2022-07-21 10:55:00,253.23,253.67,253.23,253.48,5305.0,246.3522,246.7803,246.3522,246.5954,5305.0
2022-07-21 11:00:00,253.39,254.08,253.25,254.07,3729.0,246.5079,247.1791,246.3717,247.1694,3729.0
2022-07-21 11:05:00,254.07,254.07,253.19,253.67,4777.0,247.1694,247.1694,246.3133,246.7803,4777.0
2022-07-21 11:10:00,253.76,254.54,253.69,254.54,11863.0,246.8678,247.6266,246.7997,247.6266,11863.0
2022-07-21 11:15:00,254.71,254.71,254.36,254.55,7930.0,247.792,247.792,247.4515,247.6363,7930.0
2022-07-21 11:20:00,254.5,254.5,254.14,254.37,4073.0,247.5877,247.5877,247.2375,247.4612,4073.0
2022-07-21 11:25:00,254.37,254.6,254.36,254.55,6187.0,247.4612,247.685,247.4515,247.6363,6187.0
2022-07-21 11:30:00,254.57,255.22,254.31,255.22,5924.0,247.6558,248.2882,247.4029,248.2882,5924.0
2022-07-21 11:35:00,255.17,255.17,254.86,254.87,1322.0,248.2395,248.2395,247.9379,247.9477,1322.0
2022-07-21 11:40:00,254.86,254.86,254.46,254.64,7826.0,247.9379,247.9379,247.5488,247.7239,7826.0
2022-07-21 11:45:00,254.67,254.87,254.51,254.51,2227.0,247.7531,247.9477,247.5974,247.5974,2227.0
2022-07-21 11:50:00,254.54,254.77,254.51,254.75,3195.0,247.6266,247.8504,247.5974,247.8309,3195.0
2022-07-21 11:55:00,254.83,254.87,254.66,254.7,3349.0,247.9087,247.9477,247.7434,247.7823,3349.0
2022-07-21 12:00:00,254.72,255.39,254.68,255.39,3943.0,247.8017,248.4535,247.7628,248.4535,3943.0
2022-07-21 12:05:00,255.43,255.94,255.25,255.94,5017.0,248.4924,248.9886,248.3173,248.9886,5017.0
2022-07-21 12:10:00,255.92,255.98,255.62,255.92,5746.0,248.9691,249.0275,248.6773,248.9691,5746.0
2022-07-21 12:15:00,255.89,256.26,255.79,256.2,9346.0,248.94,249.2999,248.8427,249.2415,9346.0
2022-07-21 12:20:00,256.19,256.4,255.82,256.03,13014.0,249.2318,249.4361,248.8719,249.0762,13014.0
2022-07-21 12:25:00,256.06,256.14,255.52,256.01,5186.0,249.1053,249.1832,248.58,249.0567,5186.0
2022-07-21 12:30:00,256.04,256.34,256.03,256.26,1830.0,249.0859,249.3777,249.0762,249.2999,1830.0
2022-07-21 12:35:00,256.13,256.29,255.83,255.83,3326.0,249.1734,249.3291,248.8816,248.8816,3326.0
2022-07-21 12:40:00,255.76,255.81,255.58,255.61,4969.0,248.8135,248.8621,248.6384,248.6676,4969.0
2022-07-21 12:45:00,255.53,255.6,255.49,255.59,1860.0,248.5897,248.6578,248.5508,248.6481,1860.0
2022-07-21 12:50:00,255.59,255.77,255.33,255.44,3380.0,248.6481,248.8232,248.3952,248.5022,3380.0
2022-07-21 12:55:00,255.5,255.53,255.18,255.26,3528.0,248.5605,248.5897,248.2492,248.3271,3528.0
2022-07-21 13:00:00,255.29,255.5,255.19,255.5,5682.0,248.3563,248.5605,248.259,248.5605,5682.0
2022-07-21 13:05:00,255.46,255.57,255.17,255.17,4244.0,248.5216,248.6286,248.2395,248.2395,4244.0
2022-07-21 13:10:00,255.19,255.33,255.08,255.08,1935.0,248.259,248.3952,248.152,248.152,1935.0
2022-07-21 13:15:00,255.07,255.31,255.02,255.04,5870.0,248.1422,248.3757,248.0936,248.113,5870.0
2022-07-21 13:20:00,254.99,255.44,254.83,254.83,3355.0,248.0644,248.5022,247.9087,247.9087,3355.0
2022-07-21 13:25:00,254.86,255.02,254.68,254.95,2650.0,247.9379,248.0936,247.7628,248.0255,2650.0
2022-07-21 13:30:00,254.94,255.0,254.22,254.46,8008.0,248.0158,248.0741,247.3153,247.5488,8008.0
2022-07-21 13:35:00,254.52,255.47,254.47,255.33,4360.0,247.6072,248.5314,247.5585,248.3952,4360.0
2022-07-21 13:40:00,255.35,255.39,255.0,255.09,2987.0,248.4146,248.4535,248.0741,248.1617,2987.0
2022-07-21 13:45:00,255.14,255.64,255.14,255.53,6469.0,248.2103,248.6967,248.2103,248.5897,6469.0
2022-07-21 13:50:00,255.51,255.68,255.48,255.57,8372.0,248.5703,248.7357,248.5411,248.6286,8372.0
2022-07-21 13:55:00,255.55,255.76,255.5,255.53,8051.0,248.6092,248.8135,248.5605,248.5897,8051.0
2022-07-21 14:00:00,255.62,255.62,255.43,255.49,2383.0,248.6773,248.6773,248.4924,248.5508,2383.0
2022-07-21 14:05:00,255.45,255.88,255.36,255.82,2384.0,248.5119,248.9302,248.4243,248.8719,2384.0
2022-07-21 14:10:00,255.83,255.92,255.65,255.67,3094.0,248.8816,248.9691,248.7065,248.7259,3094.0
2022-07-21 14:15:00,255.68,255.94,255.68,255.89,3065.0,248.7357,248.9886,248.7357,248.94,3065.0
2022-07-21 14:20:00,255.82,255.98,255.79,255.88,2611.0,248.8719,249.0275,248.8427,248.9302,2611.0
2022-07-21 14:25:00,255.74,256.03,255.59,255.9,4271.0,248.794,249.0762,248.6481,248.9497,4271.0
2022-07-21 14:30:00,255.94,256.03,255.79,255.94,2550.0,248.9886,249.0762,248.8427,248.9886,2550.0
2022-07-21 14:35:00,255.8,256.07,255.8,256.05,3886.0,248.8524,249.1151,248.8524,249.0956,3886.0
2022-07-21 14:40:00,255.96,256.11,255.72,255.73,2814.0,249.0081,249.154,248.7746,248.7843,2814.0
2022-07-21 14:45:00,255.73,255.81,255.55,255.71,3739.0,248.7843,248.8621,248.6092,248.7648,3739.0
2022-07-21 14:50:00,255.8,255.87,255.6,255.75,4307.0,248.8524,248.9205,248.6578,248.8038,4307.0
2022-07-21 14:55:00,255.8,255.9,255.54,255.61,6312.0,248.8524,248.9497,248.5995,248.6676,6312.0
2022-07-21 15:00:00,255.62,255.77,255.57,255.66,8204.0,248.6773,248.8232,248.6286,248.7162,8204.0
2022-07-21 15:05:00,255.68,256.15,255.6,256.15,5934.0,248.7357,249.1929,248.6578,249.1929,5934.0
2022-07-21 15:10:00,256.12,256.13,255.72,255.84,3628.0,249.1637,249.1734,248.7746,248.8913,3628.0
2022-07-21 15:15:00,255.79,255.81,255.5,255.64,4903.0,248.8427,248.8621,248.5605,248.6967,4903.0
2022-07-21 15:20:00,255.66,256.03,255.64,255.82,5783.0,248.7162,249.0762,248.6967,248.8719,5783.0
2022-07-21 15:25:00,255.82,256.18,255.82,256.11,5387.0,248.8719,249.2221,248.8719,249.154,5387.0
2022-07-21 15:30:00,256.01,256.11,255.83,256.09,9817.0,249.0567,249.154,248.8816,249.1345,9817.0
2022-07-21 15:35:00,256.1,256.2,255.93,256.02,6021.0,249.1443,249.2415,248.9789,249.0664,6021.0
2022-07-21 15:40:00,256.1,256.27,256.02,256.03,10620.0,249.1443,249.3096,249.0664,249.0762,10620.0
2022-07-21 15:45:00,256.02,256.23,256.01,256.2,15249.0,249.0664,249.2707,249.0567,249.2415,15249.0
2022-07-21 15:50:00,256.3,256.58,256.3,256.47,27504.0,249.3388,249.6112,249.3388,249.5042,27504.0
2022-07-21 15:55:00,256.46,257.09,256.42,256.59,94091.0,249.4945,250.1074,249.4556,249.6209,94091.0
2022-07-22 09:30:00,258.65,263.24,256.86,259.94,60800.0,251.625,256.0903,249.8836,252.88,60800.0
2022-07-22 09:35:00,260.0,261.39,259.74,261.29,19970.0,252.9383,254.2906,252.6854,254.1933,19970.0
2022-07-22 09:40:00,261.28,261.28,259.95,260.45,12207.0,254.1836,254.1836,252.8897,253.3761,12207.0
2022-07-22 09:45:00,260.17,260.82,259.91,260.48,20042.0,253.1037,253.7361,252.8508,253.4053,20042.0
2022-07-22 09:50:00,260.35,261.12,260.01,260.81,9600.0,253.2788,254.0279,252.9481,253.7263,9600.0
2022-07-22 09:55:00,260.41,260.85,259.87,260.85,20188.0,253.3372,253.7652,252.8119,253.7652,20188.0
2022-07-22 10:00:00,261.03,261.38,260.54,261.25,14775.0,253.9404,254.2808,253.4637,254.1544,14775.0
2022-07-22 10:05:00,261.06,261.23,260.66,261.0,16203.0,253.9695,254.1349,253.5804,253.9112,16203.0
2022-07-22 10:10:00,260.99,261.75,260.85,261.71,16187.0,253.9014,254.6408,253.7652,254.6019,16187.0
2022-07-22 10:15:00,261.6,262.0,261.16,261.47,20683.0,254.4949,254.884,254.0668,254.3684,20683.0
2022-07-22 10:20:00,261.37,261.37,260.66,260.96,25793.0,254.2711,254.2711,253.5804,253.8723,25793.0
2022-07-22 10:25:00,260.96,261.06,259.89,260.22,17241.0,253.8723,253.9695,252.8313,253.1524,17241.0
2022-07-22 10:30:00,260.31,260.31,259.83,260.07,6519.0,253.2399,253.2399,252.7729,253.0064,6519.0
2022-07-22 10:35:00,260.01,260.32,259.97,260.22,8608.0,252.9481,253.2496,252.9091,253.1524,8608.0
2022-07-22 10:40:00,260.16,260.6,260.09,260.09,6112.0,253.094,253.522,253.0259,253.0259,6112.0
2022-07-22 10:45:00,259.9,260.2,259.7,260.07,6634.0,252.841,253.1329,252.6465,253.0064,6634.0
2022-07-22 10:50:00,259.96,260.49,259.96,260.42,5616.0,252.8994,253.415,252.8994,253.3469,5616.0
2022-07-22 10:55:00,260.44,260.49,260.13,260.2,4523.0,253.3664,253.415,253.0648,253.1329,4523.0
2022-07-22 11:00:00,260.28,260.34,259.7,259.7,11915.0,253.2107,253.2691,252.6465,252.6465,11915.0
2022-07-22 11:05:00,259.69,260.35,259.66,260.35,6901.0,252.6367,253.2788,252.6076,253.2788,6901.0
2022-07-22 11:10:00,260.31,260.5,260.18,260.4,14082.0,253.2399,253.4247,253.1134,253.3275,14082.0
2022-07-22 11:15:00,260.38,260.43,260.18,260.41,7108.0,253.308,253.3566,253.1134,253.3372,7108.0
2022-07-22 11:20:00,260.38,260.46,259.7,259.7,5596.0,253.308,253.3858,252.6465,252.6465,5596.0
2022-07-22 11:25:00,259.67,259.85,259.47,259.52,5334.0,252.6173,252.7924,252.4227,252.4714,5334.0
2022-07-22 11:30:00,259.66,259.82,259.53,259.72,6554.0,252.6076,252.7632,252.4811,252.6659,6554.0
2022-07-22 11:35:00,259.68,259.85,259.22,259.77,6597.0,252.627,252.7924,252.1795,252.7146,6597.0
2022-07-22 11:40:00,259.73,259.86,259.34,259.73,4429.0,252.6757,252.8021,252.2963,252.6757,4429.0
2022-07-22 11:45:00,259.72,259.72,259.31,259.49,6324.0,252.6659,252.6659,252.2671,252.4422,6324.0
2022-07-22 11:50:00,259.54,259.64,259.4,259.41,7452.0,252.4908,252.5881,252.3546,252.3644,7452.0
2022-07-22 11:55:00,259.18,259.62,259.08,259.55,6168.0,252.1406,252.5686,252.0433,252.5005,6168.0
2022-07-22 12:00:00,259.5,259.57,259.29,259.37,7835.0,252.4519,252.52,252.2476,252.3254,7835.0
2022-07-22 12:05:00,259.4,259.48,258.74,258.8,4743.0,252.3546,252.4324,251.7125,251.7709,4743.0
2022-07-22 12:10:00,258.71,259.11,258.71,258.93,7650.0,251.6834,252.0725,251.6834,251.8974,7650.0
2022-07-22 12:15:00,258.85,259.42,258.85,259.32,7287.0,251.8196,252.3741,251.8196,252.2768,7287.0
2022-07-22 12:20:00,259.27,259.36,259.15,259.31,3826.0,252.2282,252.3157,252.1114,252.2671,3826.0
2022-07-22 12:25:00,259.25,259.5,259.14,259.38,3417.0,252.2087,252.4519,252.1017,252.3352,3417.0
2022-07-22 12:30:00,259.42,259.54,259.22,259.53,4152.0,252.3741,252.4908,252.1795,252.4811,4152.0
2022-07-22 12:35:00,259.45,259.45,258.97,259.09,3503.0,252.4033,252.4033,251.9363,252.053,3503.0
2022-07-22 12:40:00,259.09,259.09,258.71,258.85,6497.0,252.053,252.053,251.6834,251.8196,6497.0
2022-07-22 12:45:00,258.78,259.11,258.78,259.06,2863.0,251.7515,252.0725,251.7515,252.0239,2863.0
2022-07-22 12:50:00,259.06,259.07,258.64,258.64,6551.0,252.0239,252.0336,251.6153,251.6153,6551.0
2022-07-22 12:55:00,258.62,258.96,258.62,258.85,3502.0,251.5958,251.9266,251.5958,251.8196,3502.0
2022-07-22 13:00:00,258.74,258.78,258.48,258.48,7342.0,251.7125,251.7515,251.4596,251.4596,7342.0
2022-07-22 13:05:00,258.56,258.97,258.56,258.9,3550.0,251.5374,251.9363,251.5374,251.8682,3550.0
2022-07-22 13:10:00,258.95,258.99,258.64,258.64,8771.0,251.9168,251.9558,251.6153,251.6153,8771.0
2022-07-22 13:15:00,258.66,259.09,258.66,258.86,9229.0,251.6347,252.053,251.6347,251.8293,9229.0
2022-07-22 13:20:00,258.85,258.94,258.49,258.76,5538.0,251.8196,251.9071,251.4693,251.732,5538.0
2022-07-22 13:25:00,258.86,258.86,258.54,258.74,9476.0,251.8293,251.8293,251.518,251.7125,9476.0
2022-07-22 13:30:00,258.74,258.95,258.29,258.57,9594.0,251.7125,251.9168,251.2748,251.5472,9594.0
2022-07-22 13:35:00,258.51,258.82,258.34,258.77,8831.0,251.4888,251.7904,251.3234,251.7417,8831.0
2022-07-22 13:40:00,258.71,258.79,258.52,258.71,4971.0,251.6834,251.7612,251.4985,251.6834,4971.0
2022-07-22 13:45:00,258.73,258.91,258.63,258.88,6364.0,251.7028,251.8779,251.6055,251.8487,6364.0
2022-07-22 13:50:00,258.84,258.97,258.65,258.77,12143.0,251.8098,251.9363,251.625,251.7417,12143.0
2022-07-22 13:55:00,258.75,258.93,258.62,258.88,5421.0,251.7223,251.8974,251.5958,251.8487,5421.0
2022-07-22 14:00:00,258.83,258.86,258.63,258.63,6169.0,251.8001,251.8293,251.6055,251.6055,6169.0
2022-07-22 14:05:00,258.63,258.72,258.37,258.5,5966.0,251.6055,251.6931,251.3526,251.4791,5966.0
2022-07-22 14:10:00,258.38,258.56,258.33,258.56,6526.0,251.3623,251.5374,251.3137,251.5374,6526.0
2022-07-22 14:15:00,258.56,258.75,258.55,258.72,4012.0,251.5374,251.7223,251.5277,251.6931,4012.0
2022-07-22 14:20:00,258.73,258.73,258.48,258.67,6693.0,251.7028,251.7028,251.4596,251.6444,6693.0
2022-07-22 14:25:00,258.58,259.08,258.5,259.07,7427.0,251.5569,252.0433,251.4791,252.0336,7427.0
2022-07-22 14:30:00,259.05,259.24,258.84,259.19,10293.0,252.0141,252.199,251.8098,252.1503,10293.0
2022-07-22 14:35:00,259.18,259.18,258.51,258.75,7049.0,252.1406,252.1406,251.4888,251.7223,7049.0
2022-07-22 14:40:00,258.74,258.76,258.31,258.36,6807.0,251.7125,251.732,251.2942,251.3429,6807.0
2022-07-22 14:45:00,258.29,258.35,257.97,258.07,8533.0,251.2748,251.3331,250.9635,251.0607,8533.0
2022-07-22 14:50:00,258.17,258.26,258.04,258.1,7000.0,251.158,251.2456,251.0316,251.0899,7000.0
2022-07-22 14:55:00,258.19,258.34,258.03,258.2,7362.0,251.1775,251.3234,251.0218,251.1872,7362.0
2022-07-22 15:00:00,258.17,258.69,258.12,258.63,5161.0,251.158,251.6639,251.1094,251.6055,5161.0
2022-07-22 15:05:00,258.61,258.65,258.1,258.15,6846.0,251.5861,251.625,251.0899,251.1386,6846.0
2022-07-22 15:10:00,258.12,258.54,257.92,258.54,7557.0,251.1094,251.518,250.9148,251.518,7557.0
2022-07-22 15:15:00,258.56,258.57,258.17,258.23,7776.0,251.5374,251.5472,251.158,251.2164,7776.0
2022-07-22 15:20:00,258.24,258.54,258.2,258.54,10159.0,251.2261,251.518,251.1872,251.518,10159.0
2022-07-22 15:25:00,258.6,258.6,258.23,258.45,8008.0,251.5764,251.5764,251.2164,251.4304,8008.0
2022-07-22 15:30:00,258.51,258.75,258.39,258.43,9568.0,251.4888,251.7223,251.3721,251.411,9568.0
2022-07-22 15:35:00,258.26,258.72,258.25,258.45,11715.0,251.2456,251.6931,251.2359,251.4304,11715.0
2022-07-22 15:40:00,258.45,258.7,258.41,258.47,9673.0,251.4304,251.6736,251.3915,251.4499,9673.0
2022-07-22 15:45:00,258.44,258.79,258.38,258.58,24789.0,251.4207,251.7612,251.3623,251.5569,24789.0
2022-07-22 15:50:00,258.57,258.73,258.34,258.45,35362.0,251.5472,251.7028,251.3234,251.4304,35362.0
2022-07-22 15:55:00,258.45,259.11,258.39,259.09,75459.0,251.4304,252.0725,251.3721,252.053,75459.0
2022-07-25 09:30:00,257.81,259.37,257.14,257.15,21443.0,250.8078,252.3254,250.156,250.1657,21443.0
2022-07-25 09:35:00,257.12,257.45,256.11,256.21,25854.0,250.1365,250.4576,249.154,249.2513,25854.0
2022-07-25 09:40:00,256.22,256.99,255.77,256.75,5353.0,249.261,250.0101,248.8232,249.7766,5353.0
2022-07-25 09:45:00,256.8,257.39,256.58,257.38,4919.0,249.8252,250.3992,249.6112,250.3895,4919.0
2022-07-25 09:50:00,257.17,257.21,256.68,256.69,10387.0,250.1852,250.2241,249.7085,249.7182,10387.0
2022-07-25 09:55:00,256.98,257.78,256.8,257.75,10013.0,250.0003,250.7786,249.8252,250.7494,10013.0
2022-07-25 10:00:00,257.85,258.58,257.56,257.72,5019.0,250.8467,251.5569,250.5646,250.7203,5019.0
2022-07-25 10:05:00,257.54,258.28,257.5,258.28,13255.0,250.5451,251.265,250.5062,251.265,13255.0
2022-07-25 10:10:00,258.17,259.38,258.17,259.14,7874.0,251.158,252.3352,251.158,252.1017,7874.0
2022-07-25 10:15:00,258.83,259.32,258.75,258.89,7661.0,251.8001,252.2768,251.7223,251.8585,7661.0
2022-07-25 10:20:00,258.75,258.85,258.05,258.49,4162.0,251.7223,251.8196,251.0413,251.4693,4162.0
2022-07-25 10:25:00,258.56,258.73,257.65,258.55,5433.0,251.5374,251.7028,250.6522,251.5277,5433.0
2022-07-25 10:30:00,258.54,258.54,258.18,258.19,2602.0,251.518,251.518,251.1678,251.1775,2602.0
2022-07-25 10:35:00,258.19,258.24,257.71,258.14,3150.0,251.1775,251.2261,250.7105,251.1288,3150.0
2022-07-25 10:40:00,258.04,259.53,257.88,259.28,12600.0,251.0316,252.4811,250.8759,252.2379,12600.0
2022-07-25 10:45:00,259.24,259.27,258.46,258.64,5923.0,252.199,252.2282,251.4402,251.6153,5923.0
2022-07-25 10:50:00,258.7,258.7,257.9,257.91,3983.0,251.6736,251.6736,250.8954,250.9051,3983.0
2022-07-25 10:55:00,257.88,258.65,257.88,258.56,4618.0,250.8759,251.625,250.8759,251.5374,4618.0
2022-07-25 11:00:00,258.58,258.85,258.45,258.67,5657.0,251.5569,251.8196,251.4304,251.6444,5657.0
2022-07-25 11:05:00,258.77,259.63,258.75,259.47,7333.0,251.7417,252.5784,251.7223,252.4227,7333.0
2022-07-25 11:10:00,259.5,259.58,258.7,258.84,9142.0,252.4519,252.5297,251.6736,251.8098,9142.0
2022-07-25 11:15:00,258.94,258.94,258.66,258.73,4665.0,251.9071,251.9071,251.6347,251.7028,4665.0
2022-07-25 11:20:00,258.81,259.05,258.75,258.99,6884.0,251.7806,252.0141,251.7223,251.9558,6884.0
2022-07-25 11:25:00,259.09,259.28,258.85,259.26,4394.0,252.053,252.2379,251.8196,252.2184,4394.0
2022-07-25 11:30:00,259.16,259.33,259.01,259.23,8673.0,252.1211,252.2865,251.9752,252.1892,8673.0
2022-07-25 11:35:00,259.23,259.84,259.22,259.5,6037.0,252.1892,252.7827,252.1795,252.4519,6037.0
2022-07-25 11:40:00,259.54,259.64,259.27,259.38,4899.0,252.4908,252.5881,252.2282,252.3352,4899.0
2022-07-25 11:45:00,259.45,259.47,259.13,259.13,2081.0,252.4033,252.4227,252.092,252.092,2081.0
2022-07-25 11:50:00,259.12,259.22,258.96,259.12,5415.0,252.0822,252.1795,251.9266,252.0822,5415.0
2022-07-25 11:55:00,259.12,259.31,259.12,259.12,3048.0,252.0822,252.2671,252.0822,252.0822,3048.0
2022-07-25 12:00:00,259.04,259.49,259.04,259.42,5598.0,252.0044,252.4422,252.0044,252.3741,5598.0
2022-07-25 12:05:00,259.49,259.72,259.41,259.41,9099.0,252.4422,252.6659,252.3644,252.3644,9099.0
2022-07-25 12:10:00,259.19,259.19,258.6,258.76,4502.0,252.1503,252.1503,251.5764,251.732,4502.0
2022-07-25 12:15:00,258.77,258.77,258.16,258.61,5102.0,251.7417,251.7417,251.1483,251.5861,5102.0
2022-07-25 12:20:00,258.58,258.74,258.42,258.47,5548.0,251.5569,251.7125,251.4012,251.4499,5548.0
2022-07-25 12:25:00,258.45,258.89,258.44,258.69,7625.0,251.4304,251.8585,251.4207,251.6639,7625.0
2022-07-25 12:30:00,258.74,258.93,258.65,258.74,4101.0,251.7125,251.8974,251.625,251.7125,4101.0
2022-07-25 12:35:00,258.71,258.76,258.37,258.47,4368.0,251.6834,251.732,251.3526,251.4499,4368.0
2022-07-25 12:40:00,258.49,258.71,258.36,258.41,2529.0,251.4693,251.6834,251.3429,251.3915,2529.0
2022-07-25 12:45:00,258.42,258.96,258.42,258.95,2643.0,251.4012,251.9266,251.4012,251.9168,2643.0
2022-07-25 12:50:00,258.96,258.96,258.83,258.89,3359.0,251.9266,251.9266,251.8001,251.8585,3359.0
2022-07-25 12:55:00,258.85,258.97,258.75,258.8,4988.0,251.8196,251.9363,251.7223,251.7709,4988.0
2022-07-25 13:00:00,258.81,259.17,258.81,259.05,3786.0,251.7806,252.1309,251.7806,252.0141,3786.0
2022-07-25 13:05:00,259.1,259.15,258.95,259.12,3601.0,252.0628,252.1114,251.9168,252.0822,3601.0
2022-07-25 13:10:00,259.19,259.32,259.08,259.16,3193.0,252.1503,252.2768,252.0433,252.1211,3193.0
2022-07-25 13:15:00,259.16,259.31,259.07,259.31,2268.0,252.1211,252.2671,252.0336,252.2671,2268.0
2022-07-25 13:20:00,259.27,259.72,259.2,259.44,15108.0,252.2282,252.6659,252.1601,252.3935,15108.0
2022-07-25 13:25:00,259.52,259.52,259.11,259.11,4823.0,252.4714,252.4714,252.0725,252.0725,4823.0
2022-07-25 13:30:00,259.2,259.26,259.11,259.11,2580.0,252.1601,252.2184,252.0725,252.0725,2580.0
2022-07-25 13:35:00,259.09,259.2,258.88,259.0,5959.0,252.053,252.1601,251.8487,251.9655,5959.0
2022-07-25 13:40:00,258.99,259.19,258.82,259.12,6924.0,251.9558,252.1503,251.7904,252.0822,6924.0
2022-07-25 13:45:00,259.06,259.45,259.06,259.45,9313.0,252.0239,252.4033,252.0239,252.4033,9313.0
2022-07-25 13:50:00,259.36,259.42,259.14,259.31,7458.0,252.3157,252.3741,252.1017,252.2671,7458.0
2022-07-25 13:55:00,259.28,259.39,259.22,259.39,5698.0,252.2379,252.3449,252.1795,252.3449,5698.0
2022-07-25 14:00:00,259.2,259.37,259.15,259.15,3142.0,252.1601,252.3254,252.1114,252.1114,3142.0
2022-07-25 14:05:00,259.15,259.31,258.7,258.7,11461.0,252.1114,252.2671,251.6736,251.6736,11461.0
2022-07-25 14:10:00,258.61,258.98,258.58,258.97,4671.0,251.5861,251.946,251.5569,251.9363,4671.0
2022-07-25 14:15:00,258.77,258.77,258.48,258.55,4482.0,251.7417,251.7417,251.4596,251.5277,4482.0
2022-07-25 14:20:00,258.5,258.55,258.3,258.5,5150.0,251.4791,251.5277,251.2845,251.4791,5150.0
2022-07-25 14:25:00,258.44,258.5,258.26,258.41,5541.0,251.4207,251.4791,251.2456,251.3915,5541.0
2022-07-25 14:30:00,258.38,258.47,258.22,258.47,2873.0,251.3623,251.4499,251.2067,251.4499,2873.0
2022-07-25 14:35:00,258.43,258.55,258.29,258.36,6752.0,251.411,251.5277,251.2748,251.3429,6752.0
2022-07-25 14:40:00,258.38,258.38,258.18,258.25,3923.0,251.3623,251.3623,251.1678,251.2359,3923.0
2022-07-25 14:45:00,258.19,258.19,257.52,257.78,8397.0,251.1775,251.1775,250.5257,250.7786,8397.0
2022-07-25 14:50:00,257.82,257.82,257.52,257.67,3939.0,250.8175,250.8175,250.5257,250.6716,3939.0
2022-07-25 14:55:00,257.62,257.78,257.48,257.58,6474.0,250.623,250.7786,250.4868,250.5841,6474.0
2022-07-25 15:00:00,257.57,257.77,257.25,257.3,5588.0,250.5743,250.7689,250.263,250.3117,5588.0
2022-07-25 15:05:00,257.2,257.28,256.81,257.09,5681.0,250.2144,250.2922,249.835,250.1074,5681.0
2022-07-25 15:10:00,257.19,257.41,257.1,257.32,4873.0,250.2046,250.4187,250.1171,250.3311,4873.0
2022-07-25 15:15:00,257.29,258.43,257.1,257.58,36143.0,250.3019,251.411,250.1171,250.5841,36143.0
2022-07-25 15:20:00,257.43,257.83,257.43,257.81,3324.0,250.4381,250.8273,250.4381,250.8078,3324.0
2022-07-25 15:25:00,257.75,257.9,257.56,257.56,4476.0,250.7494,250.8954,250.5646,250.5646,4476.0
2022-07-25 15:30:00,257.51,257.91,257.45,257.83,7353.0,250.516,250.9051,250.4576,250.8273,7353.0
2022-07-25 15:35:00,257.86,258.46,257.73,258.39,10705.0,250.8564,251.4402,250.73,251.3721,10705.0
2022-07-25 15:40:00,258.36,258.47,258.13,258.23,24890.0,251.3429,251.4499,251.1191,251.2164,24890.0
2022-07-25 15:45:00,258.24,258.54,258.24,258.54,22831.0,251.2261,251.518,251.2261,251.518,22831.0
2022-07-25 15:50:00,258.57,258.65,258.18,258.27,56747.0,251.5472,251.625,251.1678,251.2553,56747.0
2022-07-25 15:55:00,258.29,259.2,258.28,259.11,97111.0,251.2748,252.1601,251.265,252.0725,97111.0
2022-07-26 09:30:00,257.0,257.28,256.02,256.35,20678.0,250.0198,250.2922,249.0664,249.3875,20678.0
2022-07-26 09:35:00,256.38,257.11,256.22,256.66,10110.0,249.4166,250.1268,249.261,249.689,10110.0
2022-07-26 09:40:00,256.69,256.69,253.61,253.88,22410.0,249.7182,249.7182,246.7219,246.9845,22410.0
2022-07-26 09:45:00,253.57,254.04,253.21,253.51,15546.0,246.683,247.1402,246.3327,246.6246,15546.0
2022-07-26 09:50:00,253.64,254.45,253.48,254.15,16681.0,246.7511,247.5391,246.5954,247.2472,16681.0
2022-07-26 09:55:00,253.97,254.08,253.17,253.63,17095.0,247.0721,247.1791,246.2938,246.7413,17095.0
2022-07-26 10:00:00,253.46,253.58,252.54,253.18,14208.0,246.576,246.6927,245.6809,246.3036,14208.0
2022-07-26 10:05:00,253.07,253.9,253.03,253.64,10201.0,246.1965,247.004,246.1576,246.7511,10201.0
2022-07-26 10:10:00,253.63,254.31,253.29,253.48,21437.0,246.7413,247.4029,246.4106,246.5954,21437.0
2022-07-26 10:15:00,253.48,253.76,253.36,253.61,11446.0,246.5954,246.8678,246.4787,246.7219,11446.0
2022-07-26 10:20:00,253.61,253.62,253.0,253.0,12602.0,246.7219,246.7316,246.1284,246.1284,12602.0
2022-07-26 10:25:00,253.13,253.38,253.0,253.06,12508.0,246.2549,246.4981,246.1284,246.1868,12508.0
2022-07-26 10:30:00,253.07,253.68,253.04,253.54,8029.0,246.1965,246.79,246.1674,246.6538,8029.0
2022-07-26 10:35:00,253.52,254.13,253.26,254.11,7800.0,246.6343,247.2278,246.3814,247.2083,7800.0
2022-07-26 10:40:00,254.04,254.66,254.04,254.31,8890.0,247.1402,247.7434,247.1402,247.4029,8890.0
2022-07-26 10:45:00,254.31,254.61,254.31,254.47,7895.0,247.4029,247.6947,247.4029,247.5585,7895.0
2022-07-26 10:50:00,254.48,254.66,254.27,254.54,8391.0,247.5683,247.7434,247.364,247.6266,8391.0
2022-07-26 10:55:00,254.52,255.25,254.52,255.18,3732.0,247.6072,248.3173,247.6072,248.2492,3732.0
2022-07-26 11:00:00,255.21,255.4,255.16,255.28,5580.0,248.2784,248.4633,248.2298,248.3465,5580.0
2022-07-26 11:05:00,255.27,255.61,255.17,255.56,9052.0,248.3368,248.6676,248.2395,248.6189,9052.0
2022-07-26 11:10:00,255.52,255.66,255.1,255.26,15882.0,248.58,248.7162,248.1714,248.3271,15882.0
2022-07-26 11:15:00,255.32,255.61,255.32,255.44,6177.0,248.3854,248.6676,248.3854,248.5022,6177.0
2022-07-26 11:20:00,255.39,255.49,254.77,254.77,7912.0,248.4535,248.5508,247.8504,247.8504,7912.0
2022-07-26 11:25:00,254.66,254.89,254.54,254.57,8944.0,247.7434,247.9671,247.6266,247.6558,8944.0
2022-07-26 11:30:00,254.57,254.62,254.29,254.32,4602.0,247.6558,247.7044,247.3834,247.4126,4602.0
2022-07-26 11:35:00,254.34,254.44,254.08,254.29,5083.0,247.4321,247.5293,247.1791,247.3834,5083.0
2022-07-26 11:40:00,254.39,254.44,254.15,254.16,4046.0,247.4807,247.5293,247.2472,247.2569,4046.0
2022-07-26 11:45:00,254.06,254.24,254.06,254.14,2347.0,247.1597,247.3348,247.1597,247.2375,2347.0
2022-07-26 11:50:00,254.14,254.34,253.95,253.97,3865.0,247.2375,247.4321,247.0526,247.0721,3865.0
2022-07-26 11:55:00,253.98,254.23,253.95,254.07,9911.0,247.0818,247.325,247.0526,247.1694,9911.0
2022-07-26 12:00:00,254.1,254.27,254.07,254.27,3202.0,247.1986,247.364,247.1694,247.364,3202.0
2022-07-26 12:05:00,254.36,254.36,254.06,254.06,4852.0,247.4515,247.4515,247.1597,247.1597,4852.0
2022-07-26 12:10:00,254.16,254.28,254.06,254.28,3817.0,247.2569,247.3737,247.1597,247.3737,3817.0
2022-07-26 12:15:00,254.33,254.76,254.33,254.74,2401.0,247.4223,247.8406,247.4223,247.8212,2401.0
2022-07-26 12:20:00,254.77,255.05,254.58,254.99,5027.0,247.8504,248.1228,247.6655,248.0644,5027.0
2022-07-26 12:25:00,254.94,255.05,254.76,254.9,6239.0,248.0158,248.1228,247.8406,247.9768,6239.0
2022-07-26 12:30:00,254.95,255.4,254.85,255.4,5135.0,248.0255,248.4633,247.9282,248.4633,5135.0
2022-07-26 12:35:00,255.43,255.43,255.19,255.36,3372.0,248.4924,248.4924,248.259,248.4243,3372.0
2022-07-26 12:40:00,255.36,255.46,255.08,255.21,3510.0,248.4243,248.5216,248.152,248.2784,3510.0
2022-07-26 12:45:00,255.26,255.65,255.19,255.55,11898.0,248.3271,248.7065,248.259,248.6092,11898.0
2022-07-26 12:50:00,255.59,255.62,255.33,255.43,3543.0,248.6481,248.6773,248.3952,248.4924,3543.0
2022-07-26 12:55:00,255.41,255.45,255.14,255.24,3973.0,248.473,248.5119,248.2103,248.3076,3973.0
2022-07-26 13:00:00,255.11,255.5,255.0,255.46,7381.0,248.1811,248.5605,248.0741,248.5216,7381.0
2022-07-26 13:05:00,255.56,255.8,255.34,255.8,1700.0,248.6189,248.8524,248.4049,248.8524,1700.0
2022-07-26 13:10:00,255.87,256.18,255.83,256.18,14668.0,248.9205,249.2221,248.8816,249.2221,14668.0
2022-07-26 13:15:00,256.13,256.14,255.78,255.78,5419.0,249.1734,249.1832,248.8329,248.8329,5419.0
2022-07-26 13:20:00,255.79,255.94,255.41,255.73,12103.0,248.8427,248.9886,248.473,248.7843,12103.0
2022-07-26 13:25:00,255.74,256.02,255.74,255.97,4849.0,248.794,249.0664,248.794,249.0178,4849.0
2022-07-26 13:30:00,255.83,255.9,255.71,255.77,6435.0,248.8816,248.9497,248.7648,248.8232,6435.0
2022-07-26 13:35:00,255.78,255.89,255.37,255.37,4529.0,248.8329,248.94,248.4341,248.4341,4529.0
2022-07-26 13:40:00,255.33,255.54,255.33,255.52,4845.0,248.3952,248.5995,248.3952,248.58,4845.0
2022-07-26 13:45:00,255.57,255.57,255.32,255.34,2624.0,248.6286,248.6286,248.3854,248.4049,2624.0
2022-07-26 13:50:00,255.34,255.53,255.22,255.49,2954.0,248.4049,248.5897,248.2882,248.5508,2954.0
2022-07-26 13:55:00,255.5,255.5,255.28,255.31,2020.0,248.5605,248.5605,248.3465,248.3757,2020.0
2022-07-26 14:00:00,255.33,255.92,255.32,255.85,3872.0,248.3952,248.9691,248.3854,248.901,3872.0
2022-07-26 14:05:00,255.82,256.02,255.18,255.18,3329.0,248.8719,249.0664,248.2492,248.2492,3329.0
2022-07-26 14:10:00,255.2,255.25,255.11,255.15,3243.0,248.2687,248.3173,248.1811,248.2201,3243.0
2022-07-26 14:15:00,255.23,255.23,254.76,254.86,4118.0,248.2979,248.2979,247.8406,247.9379,4118.0
2022-07-26 14:20:00,254.79,254.87,254.61,254.82,6545.0,247.8698,247.9477,247.6947,247.899,6545.0
2022-07-26 14:25:00,254.78,254.82,254.61,254.69,4582.0,247.8601,247.899,247.6947,247.7725,4582.0
2022-07-26 14:30:00,254.67,254.76,254.63,254.71,6509.0,247.7531,247.8406,247.7142,247.792,6509.0
2022-07-26 14:35:00,254.66,254.67,254.38,254.39,5472.0,247.7434,247.7531,247.471,247.4807,5472.0
2022-07-26 14:40:00,254.37,254.52,254.27,254.5,5027.0,247.4612,247.6072,247.364,247.5877,5027.0
2022-07-26 14:45:00,254.43,254.54,254.3,254.46,6705.0,247.5196,247.6266,247.3931,247.5488,6705.0
2022-07-26 14:50:00,254.45,254.66,254.16,254.16,8294.0,247.5391,247.7434,247.2569,247.2569,8294.0
2022-07-26 14:55:00,254.09,254.15,253.85,254.01,9320.0,247.1888,247.2472,246.9554,247.111,9320.0
2022-07-26 15:00:00,253.99,254.2,253.88,253.94,6993.0,247.0916,247.2959,246.9845,247.0429,6993.0
2022-07-26 15:05:00,253.93,254.0,253.51,253.71,9384.0,247.0332,247.1013,246.6246,246.8192,9384.0
2022-07-26 15:10:00,253.75,254.15,253.69,254.02,10025.0,246.8581,247.2472,246.7997,247.1207,10025.0
2022-07-26 15:15:00,254.04,254.41,254.02,254.23,10767.0,247.1402,247.5002,247.1207,247.325,10767.0
2022-07-26 15:20:00,254.3,254.42,254.11,254.18,12377.0,247.3931,247.5099,247.2083,247.2764,12377.0
2022-07-26 15:25:00,254.04,254.39,254.01,254.35,6462.0,247.1402,247.4807,247.111,247.4418,6462.0
2022-07-26 15:30:00,254.35,254.4,254.04,254.1,10555.0,247.4418,247.4904,247.1402,247.1986,10555.0
2022-07-26 15:35:00,254.06,254.36,253.92,254.34,19086.0,247.1597,247.4515,247.0235,247.4321,19086.0
2022-07-26 15:40:00,254.36,254.39,253.72,254.14,14087.0,247.4515,247.4807,246.8289,247.2375,14087.0
2022-07-26 15:45:00,254.11,254.16,253.64,253.88,24690.0,247.2083,247.2569,246.7511,246.9845,24690.0
2022-07-26 15:50:00,254.0,254.63,253.63,254.63,38270.0,247.1013,247.7142,246.7413,247.7142,38270.0
2022-07-26 15:55:00,254.63,254.81,254.15,254.45,78365.0,247.7142,247.8893,247.2472,247.5391,78365.0
2022-07-27 09:30:00,226.19,226.19,220.74,222.8,346121.0,220.0466,220.0466,214.7446,216.7487,346121.0
2022-07-27 09:35:00,222.76,225.33,222.63,224.8,249804.0,216.7098,219.21,216.5833,218.6944,249804.0
2022-07-27 09:40:00,224.83,226.07,223.88,224.55,207938.0,218.7236,219.9299,217.7994,218.4512,207938.0
2022-07-27 09:45:00,224.54,229.09,224.34,228.39,184655.0,218.4414,222.8679,218.2469,222.1869,184655.0
2022-07-27 09:50:00,228.29,229.98,226.83,227.83,137777.0,222.0896,223.7337,220.6692,221.6421,137777.0
2022-07-27 09:55:00,228.06,228.36,223.72,224.68,68079.0,221.8658,222.1577,217.6437,218.5776,68079.0
2022-07-27 10:00:00,224.25,226.59,223.03,226.59,64606.0,218.1593,220.4358,216.9724,220.4358,64606.0
2022-07-27 10:05:00,226.48,227.9,224.8,225.17,83774.0,220.3287,221.7102,218.6944,219.0543,83774.0
2022-07-27 10:10:00,225.04,225.54,224.45,224.5,44268.0,218.9278,219.4143,218.3539,218.4025,44268.0
2022-07-27 10:15:00,224.55,225.42,223.52,223.81,46682.0,218.4512,219.2975,217.4491,217.7313,46682.0
2022-07-27 10:20:00,223.5,224.49,223.24,224.0,74504.0,217.4297,218.3928,217.1767,217.9161,74504.0
2022-07-27 10:25:00,223.96,224.3,223.2,224.21,53308.0,217.8772,218.2079,217.1378,218.1204,53308.0
2022-07-27 10:30:00,224.18,224.22,222.86,222.92,36834.0,218.0912,218.1301,216.8071,216.8654,36834.0
2022-07-27 10:35:00,222.79,223.67,222.75,223.63,28525.0,216.739,217.5951,216.7,217.5561,28525.0
2022-07-27 10:40:00,223.54,223.88,222.8,223.88,32203.0,217.4686,217.7994,216.7487,217.7994,32203.0
2022-07-27 10:45:00,223.87,223.92,223.18,223.43,28904.0,217.7896,217.8383,217.1184,217.3616,28904.0
2022-07-27 10:50:00,223.43,223.6,222.93,223.24,31063.0,217.3616,217.527,216.8752,217.1767,31063.0
2022-07-27 10:55:00,223.26,224.38,223.01,224.34,37593.0,217.1962,218.2858,216.953,218.2469,37593.0
2022-07-27 11:00:00,224.32,224.79,223.93,224.7,35128.0,218.2274,218.6846,217.848,218.5971,35128.0
2022-07-27 11:05:00,224.54,226.5,224.54,225.88,83679.0,218.4414,220.3482,218.4414,219.745,83679.0
2022-07-27 11:10:00,225.86,226.34,225.55,226.07,54094.0,219.7256,220.1925,219.424,219.9299,54094.0
2022-07-27 11:15:00,225.99,226.07,225.21,225.26,24941.0,219.852,219.9299,219.0932,219.1419,24941.0
2022-07-27 11:20:00,225.33,225.97,225.12,225.76,55886.0,219.21,219.8326,219.0057,219.6283,55886.0
2022-07-27 11:25:00,225.75,226.01,225.4,225.93,22509.0,219.6186,219.8715,219.2781,219.7937,22509.0
2022-07-27 11:30:00,225.92,226.84,225.68,226.45,38849.0,219.7839,220.679,219.5505,220.2996,38849.0
2022-07-27 11:35:00,226.41,230.23,226.0,230.09,58977.0,220.2606,223.9769,219.8618,223.8407,58977.0
2022-07-27 11:40:00,230.13,230.46,228.28,228.74,85344.0,223.8796,224.2006,222.0798,222.5274,85344.0
2022-07-27 11:45:00,228.75,231.59,228.62,231.19,119036.0,222.5371,225.2999,222.4106,224.9108,119036.0
2022-07-27 11:50:00,231.03,231.85,230.69,230.97,72516.0,224.7552,225.5529,224.4244,224.6968,72516.0
2022-07-27 11:55:00,230.96,231.38,230.1,230.68,68933.0,224.6871,225.0957,223.8504,224.4147,68933.0
2022-07-27 12:00:00,230.7,231.89,230.44,231.83,52325.0,224.4341,225.5918,224.1812,225.5334,52325.0
2022-07-27 12:05:00,231.87,232.21,230.09,230.47,78581.0,225.5723,225.9031,223.8407,224.2104,78581.0
2022-07-27 12:10:00,230.47,230.71,229.59,229.83,39228.0,224.2104,224.4439,223.3543,223.5878,39228.0
2022-07-27 12:15:00,229.91,229.93,228.47,229.7,62699.0,223.6656,223.685,222.2647,223.4613,62699.0
2022-07-27 12:20:00,229.6,229.84,229.28,229.68,13864.0,223.364,223.5975,223.0527,223.4418,13864.0
2022-07-27 12:25:00,229.65,231.31,229.59,230.49,33307.0,223.4126,225.0276,223.3543,224.2298,33307.0
2022-07-27 12:30:00,230.6,230.98,229.38,229.5,40112.0,224.3368,224.7065,223.15,223.2667,40112.0
2022-07-27 12:35:00,229.56,230.38,229.53,230.3,17589.0,223.3251,224.1228,223.2959,224.045,17589.0
2022-07-27 12:40:00,230.28,230.55,230.23,230.49,23674.0,224.0255,224.2882,223.9769,224.2298,23674.0
2022-07-27 12:45:00,230.4,231.1,230.32,230.67,42163.0,224.1423,224.8233,224.0644,224.4049,42163.0
2022-07-27 12:50:00,230.72,230.85,230.42,230.77,22642.0,224.4536,224.58,224.1617,224.5022,22642.0
2022-07-27 12:55:00,230.71,230.72,230.31,230.4,12381.0,224.4439,224.4536,224.0547,224.1423,12381.0
2022-07-27 13:00:00,230.47,230.54,229.58,229.67,40183.0,224.2104,224.2785,223.3445,223.4321,40183.0
2022-07-27 13:05:00,229.68,229.97,229.59,229.79,16173.0,223.4418,223.7239,223.3543,223.5488,16173.0
2022-07-27 13:10:00,229.82,229.82,229.37,229.74,18847.0,223.578,223.578,223.1402,223.5002,18847.0
2022-07-27 13:15:00,229.68,229.95,229.41,229.88,20234.0,223.4418,223.7045,223.1792,223.6364,20234.0
2022-07-27 13:20:00,229.97,229.97,228.7,228.92,15302.0,223.7239,223.7239,222.4884,222.7025,15302.0
2022-07-27 13:25:00,229.08,229.13,228.86,229.02,29359.0,222.8581,222.9068,222.6441,222.7998,29359.0
2022-07-27 13:30:00,228.94,229.04,228.51,228.93,14196.0,222.7219,222.8192,222.3036,222.7122,14196.0
2022-07-27 13:35:00,229.0,229.25,228.95,229.12,16827.0,222.7803,223.0235,222.7317,222.897,16827.0
2022-07-27 13:40:00,229.19,230.01,229.18,229.69,13107.0,222.9651,223.7629,222.9554,223.4516,13107.0
2022-07-27 13:45:00,229.74,229.83,229.4,229.4,8435.0,223.5002,223.5878,223.1694,223.1694,8435.0
2022-07-27 13:50:00,229.5,230.48,229.47,230.47,18188.0,223.2667,224.2201,223.2375,224.2104,18188.0
2022-07-27 13:55:00,230.42,231.39,230.31,230.99,12914.0,224.1617,225.1054,224.0547,224.7162,12914.0
2022-07-27 14:00:00,230.99,231.58,230.55,231.1,48615.0,224.7162,225.2902,224.2882,224.8233,48615.0
2022-07-27 14:05:00,231.02,231.31,230.21,230.32,46710.0,224.7454,225.0276,223.9574,224.0644,46710.0
2022-07-27 14:10:00,230.37,231.13,230.18,230.99,31017.0,224.1131,224.8524,223.9282,224.7162,31017.0
2022-07-27 14:15:00,230.98,231.11,230.75,230.91,33209.0,224.7065,224.833,224.4828,224.6384,33209.0
2022-07-27 14:20:00,230.95,231.01,230.75,230.94,53408.0,224.6773,224.7357,224.4828,224.6676,53408.0
2022-07-27 14:25:00,230.98,231.25,230.86,230.96,28207.0,224.7065,224.9692,224.5898,224.6871,28207.0
2022-07-27 14:30:00,230.97,231.2,229.99,230.39,60437.0,224.6968,224.9205,223.7434,224.1325,60437.0
2022-07-27 14:35:00,230.39,231.58,230.38,231.31,31415.0,224.1325,225.2902,224.1228,225.0276,31415.0
2022-07-27 14:40:00,231.36,231.77,231.25,231.46,25928.0,225.0762,225.4751,224.9692,225.1735,25928.0
2022-07-27 14:45:00,231.56,232.48,231.32,231.73,51082.0,225.2708,226.1658,225.0373,225.4361,51082.0
2022-07-27 14:50:00,231.79,232.85,231.72,232.55,43990.0,225.4945,226.5257,225.4264,226.2339,43990.0
2022-07-27 14:55:00,232.58,232.98,231.83,232.23,53506.0,226.2631,226.6522,225.5334,225.9226,53506.0
2022-07-27 15:00:00,232.26,233.1,232.02,233.1,34168.0,225.9518,226.7689,225.7183,226.7689,34168.0
2022-07-27 15:05:00,233.01,233.22,232.57,233.01,26817.0,226.6814,226.8857,226.2533,226.6814,26817.0
2022-07-27 15:10:00,233.0,233.28,232.6,232.82,63514.0,226.6717,226.944,226.2825,226.4965,63514.0
2022-07-27 15:15:00,232.86,232.95,232.39,232.89,77360.0,226.5355,226.623,226.0782,226.5646,77360.0
2022-07-27 15:20:00,232.9,233.05,232.31,232.56,90608.0,226.5744,226.7203,226.0004,226.2436,90608.0
2022-07-27 15:25:00,232.55,233.04,232.39,232.81,126395.0,226.2339,226.7106,226.0782,226.4868,126395.0
2022-07-27 15:30:00,232.81,232.9,232.13,232.81,129025.0,226.4868,226.5744,225.8253,226.4868,129025.0
2022-07-27 15:35:00,232.82,232.82,231.66,231.93,98283.0,226.4965,226.4965,225.368,225.6307,98283.0
2022-07-27 15:40:00,231.93,232.31,231.52,232.06,60225.0,225.6307,226.0004,225.2319,225.7572,60225.0
2022-07-27 15:45:00,232.04,232.26,231.95,232.09,146288.0,225.7377,225.9518,225.6502,225.7864,146288.0
2022-07-27 15:50:00,232.13,232.68,231.73,232.23,168427.0,225.8253,226.3603,225.4361,225.9226,168427.0
2022-07-27 15:55:00,232.21,232.48,229.75,231.97,512860.0,225.9031,226.1658,223.5099,225.6696,512860.0
2022-07-28 09:30:00,230.83,234.17,230.51,233.19,66944.0,224.5606,227.8099,224.2493,226.8565,66944.0
2022-07-28 09:35:00,232.78,235.71,232.78,234.54,35247.0,226.4576,229.308,226.4576,228.1698,35247.0
2022-07-28 09:40:00,234.37,237.64,234.33,236.88,27092.0,228.0044,231.1856,227.9655,230.4463,27092.0
2022-07-28 09:45:00,236.97,237.12,235.59,235.7,16471.0,230.5338,230.6798,229.1913,229.2983,16471.0
2022-07-28 09:50:00,235.77,238.69,235.45,238.43,40357.0,229.3664,232.2071,229.0551,231.9542,40357.0
2022-07-28 09:55:00,238.35,238.8,237.46,238.11,26555.0,231.8763,232.3141,231.0105,231.6429,26555.0
2022-07-28 10:00:00,238.33,240.5,238.32,240.5,17646.0,231.8569,233.968,231.8472,233.968,17646.0
2022-07-28 10:05:00,240.49,240.77,238.44,239.04,25701.0,233.9582,234.2306,231.9639,232.5476,25701.0
2022-07-28 10:10:00,239.18,239.94,239.08,239.25,18471.0,232.6838,233.4232,232.5865,232.7519,18471.0
2022-07-28 10:15:00,239.34,239.75,239.08,239.75,14851.0,232.8395,233.2383,232.5865,233.2383,14851.0
2022-07-28 10:20:00,239.87,240.79,239.68,240.65,22111.0,233.3551,234.2501,233.1702,234.1139,22111.0
2022-07-28 10:25:00,240.75,240.81,240.06,240.59,12750.0,234.2112,234.2695,233.5399,234.0555,12750.0
2022-07-28 10:30:00,240.58,240.58,239.82,240.16,13980.0,234.0458,234.0458,233.3064,233.6372,13980.0
2022-07-28 10:35:00,240.08,241.01,239.77,240.98,17941.0,233.5594,234.4641,233.2578,234.4349,17941.0
2022-07-28 10:40:00,241.1,242.19,241.09,242.02,22273.0,234.5517,235.6121,234.5419,235.4467,22273.0
2022-07-28 10:45:00,242.03,242.87,242.03,242.85,18410.0,235.4564,236.2736,235.4564,236.2541,18410.0
2022-07-28 10:50:00,242.86,243.1,242.65,242.79,10765.0,236.2639,236.4973,236.0596,236.1958,10765.0
2022-07-28 10:55:00,242.77,243.18,242.7,242.86,19945.0,236.1763,236.5752,236.1082,236.2639,19945.0
2022-07-28 11:00:00,242.75,242.94,242.7,242.87,23764.0,236.1568,236.3417,236.1082,236.2736,23764.0
2022-07-28 11:05:00,242.92,243.02,242.72,242.74,10014.0,236.3222,236.4195,236.1277,236.1471,10014.0
2022-07-28 11:10:00,242.74,242.74,241.67,241.67,36530.0,236.1471,236.1471,235.1062,235.1062,36530.0
2022-07-28 11:15:00,241.71,241.77,240.43,240.62,32803.0,235.1451,235.2035,233.8999,234.0847,32803.0
2022-07-28 11:20:00,240.56,240.93,240.21,240.89,13812.0,234.0263,234.3863,233.6858,234.3474,13812.0
2022-07-28 11:25:00,241.04,242.15,241.03,242.11,12579.0,234.4933,235.5731,234.4836,235.5342,12579.0
2022-07-28 11:30:00,242.1,242.34,240.83,240.83,15180.0,235.5245,235.758,234.289,234.289,15180.0
2022-07-28 11:35:00,240.95,241.03,240.35,240.38,10750.0,234.4057,234.4836,233.822,233.8512,10750.0
2022-07-28 11:40:00,240.5,240.73,240.06,240.67,11172.0,233.968,234.1917,233.5399,234.1333,11172.0
2022-07-28 11:45:00,240.81,240.86,239.92,240.21,10720.0,234.2695,234.3182,233.4037,233.6858,10720.0
2022-07-28 11:50:00,240.16,240.39,239.97,240.05,9439.0,233.6372,233.8609,233.4523,233.5302,9439.0
2022-07-28 11:55:00,240.02,240.22,239.8,239.94,27142.0,233.501,233.6956,233.287,233.4232,27142.0
2022-07-28 12:00:00,239.94,240.05,239.79,239.93,11440.0,233.4232,233.5302,233.2772,233.4134,11440.0
2022-07-28 12:05:00,239.9,240.14,239.79,239.86,9686.0,233.3842,233.6177,233.2772,233.3453,9686.0
2022-07-28 12:10:00,239.86,240.19,239.84,239.9,12016.0,233.3453,233.6664,233.3259,233.3842,12016.0
2022-07-28 12:15:00,239.89,239.96,239.25,239.29,14460.0,233.3745,233.4426,232.7519,232.7908,14460.0
2022-07-28 12:20:00,239.24,239.92,239.12,239.92,15998.0,232.7422,233.4037,232.6254,233.4037,15998.0
2022-07-28 12:25:00,239.99,241.3,239.99,241.05,19918.0,233.4718,234.7462,233.4718,234.503,19918.0
2022-07-28 12:30:00,241.06,241.15,240.47,240.81,12174.0,234.5127,234.6003,233.9388,234.2695,12174.0
2022-07-28 12:35:00,240.8,241.69,240.6,241.49,7792.0,234.2598,235.1256,234.0652,234.9311,7792.0
2022-07-28 12:40:00,241.53,241.55,241.27,241.55,3205.0,234.97,234.9894,234.717,234.9894,3205.0
2022-07-28 12:45:00,241.52,241.85,241.36,241.66,16345.0,234.9602,235.2813,234.8046,235.0964,16345.0
2022-07-28 12:50:00,241.65,242.4,241.65,242.18,13475.0,235.0867,235.8163,235.0867,235.6023,13475.0
2022-07-28 12:55:00,242.18,242.57,242.18,242.25,15842.0,235.6023,235.9817,235.6023,235.6704,15842.0
2022-07-28 13:00:00,242.17,243.03,242.0,242.42,10627.0,235.5926,236.4292,235.4272,235.8358,10627.0
2022-07-28 13:05:00,242.4,242.56,242.18,242.25,9205.0,235.8163,235.972,235.6023,235.6704,9205.0
2022-07-28 13:10:00,242.31,242.37,242.11,242.15,18335.0,235.7288,235.7872,235.5342,235.5731,18335.0
2022-07-28 13:15:00,242.19,242.61,242.06,242.61,7669.0,235.6121,236.0206,235.4856,236.0206,7669.0
2022-07-28 13:20:00,242.72,243.3,242.72,243.16,17599.0,236.1277,236.6919,236.1277,236.5557,17599.0
2022-07-28 13:25:00,243.16,243.67,243.1,243.49,13424.0,236.5557,237.0519,236.4973,236.8767,13424.0
2022-07-28 13:30:00,243.53,243.96,243.23,243.58,22239.0,236.9157,237.334,236.6238,236.9643,22239.0
2022-07-28 13:35:00,243.58,243.68,243.21,243.21,9995.0,236.9643,237.0616,236.6043,236.6043,9995.0
2022-07-28 13:40:00,243.12,243.33,242.85,242.89,25462.0,236.5168,236.7211,236.2541,236.293,25462.0
2022-07-28 13:45:00,242.83,242.88,242.39,242.51,8919.0,236.2347,236.2833,235.8066,235.9234,8919.0
2022-07-28 13:50:00,242.45,242.73,242.25,242.49,29284.0,235.865,236.1374,235.6704,235.9039,29284.0
2022-07-28 13:55:00,242.5,242.84,242.34,242.75,10602.0,235.9136,236.2444,235.758,236.1568,10602.0
2022-07-28 14:00:00,242.67,243.08,242.21,243.02,5713.0,236.079,236.4779,235.6315,236.4195,5713.0
2022-07-28 14:05:00,243.17,243.58,243.17,243.53,12442.0,236.5654,236.9643,236.5654,236.9157,12442.0
2022-07-28 14:10:00,243.43,244.24,243.42,244.0,10587.0,236.8184,237.6064,236.8086,237.3729,10587.0
2022-07-28 14:15:00,244.0,244.26,243.96,244.01,20473.0,237.3729,237.6258,237.334,237.3826,20473.0
2022-07-28 14:20:00,244.12,244.15,243.93,244.06,15060.0,237.4896,237.5188,237.3048,237.4313,15060.0
2022-07-28 14:25:00,244.04,244.04,243.68,243.87,6304.0,237.4118,237.4118,237.0616,237.2464,6304.0
2022-07-28 14:30:00,244.0,244.38,243.98,244.38,16728.0,237.3729,237.7426,237.3534,237.7426,16728.0
2022-07-28 14:35:00,244.43,245.2,244.41,245.09,10875.0,237.7912,238.5403,237.7718,238.4333,10875.0
2022-07-28 14:40:00,245.13,245.23,245.03,245.05,26242.0,238.4722,238.5695,238.3749,238.3944,26242.0
2022-07-28 14:45:00,245.05,245.16,244.98,245.12,4857.0,238.3944,238.5014,238.3263,238.4625,4857.0
2022-07-28 14:50:00,245.17,245.17,244.82,244.97,11441.0,238.5111,238.5111,238.1706,238.3165,11441.0
2022-07-28 14:55:00,245.0,245.61,245.0,245.25,6565.0,238.3457,238.9392,238.3457,238.5889,6565.0
2022-07-28 15:00:00,245.24,245.24,244.41,244.42,14691.0,238.5792,238.5792,237.7718,237.7815,14691.0
2022-07-28 15:05:00,244.31,244.5,243.87,244.16,23283.0,237.6745,237.8593,237.2464,237.5285,23283.0
2022-07-28 15:10:00,244.16,244.16,243.8,243.93,12487.0,237.5285,237.5285,237.1783,237.3048,12487.0
2022-07-28 15:15:00,243.96,244.45,243.95,244.33,43459.0,237.334,237.8107,237.3242,237.6939,43459.0
2022-07-28 15:20:00,244.42,244.45,244.0,244.13,14488.0,237.7815,237.8107,237.3729,237.4994,14488.0
2022-07-28 15:25:00,244.18,244.18,243.73,244.14,31467.0,237.548,237.548,237.1102,237.5091,31467.0
2022-07-28 15:30:00,244.11,244.41,243.74,243.74,23849.0,237.4799,237.7718,237.12,237.12,23849.0
2022-07-28 15:35:00,243.71,243.89,243.42,243.53,28233.0,237.0908,237.2659,236.8086,236.9157,28233.0
2022-07-28 15:40:00,243.56,243.57,243.22,243.22,23092.0,236.9448,236.9546,236.6141,236.6141,23092.0
2022-07-28 15:45:00,243.21,243.69,242.94,243.69,37444.0,236.6043,237.0713,236.3417,237.0713,37444.0
2022-07-28 15:50:00,243.77,243.91,243.1,243.5,43813.0,237.1491,237.2853,236.4973,236.8865,43813.0
2022-07-28 15:55:00,243.52,243.88,242.72,243.01,112703.0,236.9059,237.2561,236.1277,236.4098,112703.0
2022-07-29 09:30:00,243.0,244.44,242.21,243.55,38206.0,236.4001,237.8009,235.6315,236.9351,38206.0
2022-07-29 09:35:00,243.83,243.83,242.74,243.41,19979.0,237.2075,237.2075,236.1471,236.7989,19979.0
2022-07-29 09:40:00,243.32,243.99,243.15,243.46,32911.0,236.7114,237.3632,236.546,236.8476,32911.0
2022-07-29 09:45:00,243.02,244.0,242.31,243.87,42855.0,236.4195,237.3729,235.7288,237.2464,42855.0
2022-07-29 09:50:00,243.8,244.56,243.66,244.0,28907.0,237.1783,237.9177,237.0421,237.3729,28907.0
2022-07-29 09:55:00,244.03,244.64,244.0,244.46,10615.0,237.4021,237.9955,237.3729,237.8204,10615.0
2022-07-29 10:00:00,244.47,245.19,244.32,245.02,17802.0,237.8301,238.5306,237.6842,238.3652,17802.0
2022-07-29 10:05:00,245.29,246.0,245.29,245.74,5175.0,238.6279,239.3186,238.6279,239.0656,5175.0
2022-07-29 10:10:00,245.78,245.84,244.56,244.56,10053.0,239.1045,239.1629,237.9177,237.9177,10053.0
2022-07-29 10:15:00,244.58,244.97,244.35,244.86,12762.0,237.9371,238.3165,237.7134,238.2095,12762.0
2022-07-29 10:20:00,244.96,244.96,244.33,244.51,15181.0,238.3068,238.3068,237.6939,237.869,15181.0
2022-07-29 10:25:00,244.45,245.29,244.3,245.06,9458.0,237.8107,238.6279,237.6647,238.4041,9458.0
2022-07-29 10:30:00,245.06,245.18,244.51,244.51,5075.0,238.4041,238.5208,237.869,237.869,5075.0
2022-07-29 10:35:00,244.64,244.98,244.47,244.79,8593.0,237.9955,238.3263,237.8301,238.1414,8593.0
2022-07-29 10:40:00,244.93,245.08,244.81,244.82,5607.0,238.2776,238.4236,238.1609,238.1706,5607.0
2022-07-29 10:45:00,244.86,244.87,244.37,244.43,3300.0,238.2095,238.2193,237.7328,237.7912,3300.0
2022-07-29 10:50:00,244.43,244.51,243.85,244.0,13064.0,237.7912,237.869,237.227,237.3729,13064.0
2022-07-29 10:55:00,244.08,244.21,243.9,243.94,10057.0,237.4507,237.5772,237.2756,237.3145,10057.0
2022-07-29 11:00:00,243.96,244.08,243.86,244.04,38759.0,237.334,237.4507,237.2367,237.4118,38759.0
2022-07-29 11:05:00,244.12,244.34,243.8,244.1,38060.0,237.4896,237.7037,237.1783,237.4702,38060.0
2022-07-29 11:10:00,244.16,244.16,242.77,242.88,7821.0,237.5285,237.5285,236.1763,236.2833,7821.0
2022-07-29 11:15:00,243.06,243.06,242.61,242.79,11128.0,236.4584,236.4584,236.0206,236.1958,11128.0
2022-07-29 11:20:00,242.7,243.39,242.7,242.98,13956.0,236.1082,236.7795,236.1082,236.3806,13956.0
2022-07-29 11:25:00,242.9,243.0,241.96,242.26,9448.0,236.3028,236.4001,235.3883,235.6801,9448.0
2022-07-29 11:30:00,242.27,242.52,242.18,242.48,3689.0,235.6899,235.9331,235.6023,235.8942,3689.0
2022-07-29 11:35:00,242.48,242.83,242.46,242.78,4346.0,235.8942,236.2347,235.8747,236.186,4346.0
2022-07-29 11:40:00,242.87,243.44,242.87,243.42,6936.0,236.2736,236.8281,236.2736,236.8086,6936.0
2022-07-29 11:45:00,243.55,243.7,243.43,243.54,4773.0,236.9351,237.081,236.8184,236.9254,4773.0
2022-07-29 11:50:00,243.64,244.43,243.53,244.42,5766.0,237.0227,237.7912,236.9157,237.7815,5766.0
2022-07-29 11:55:00,244.4,244.44,244.1,244.31,9663.0,237.762,237.8009,237.4702,237.6745,9663.0
2022-07-29 12:00:00,244.33,244.84,244.33,244.84,9258.0,237.6939,238.1901,237.6939,238.1901,9258.0
2022-07-29 12:05:00,244.8,244.8,244.53,244.66,5223.0,238.1512,238.1512,237.8885,238.015,5223.0
2022-07-29 12:10:00,244.67,245.2,244.66,245.06,14124.0,238.0247,238.5403,238.015,238.4041,14124.0
2022-07-29 12:15:00,245.11,245.31,244.95,245.16,5129.0,238.4527,238.6473,238.2971,238.5014,5129.0
2022-07-29 12:20:00,245.25,245.52,245.08,245.47,4004.0,238.5889,238.8516,238.4236,238.803,4004.0
2022-07-29 12:25:00,245.41,245.63,245.41,245.48,6118.0,238.7446,238.9586,238.7446,238.8127,6118.0
2022-07-29 12:30:00,245.46,245.62,245.34,245.44,5483.0,238.7932,238.9489,238.6765,238.7738,5483.0
2022-07-29 12:35:00,245.38,245.64,245.35,245.52,7425.0,238.7154,238.9683,238.6862,238.8516,7425.0
2022-07-29 12:40:00,245.59,245.59,245.18,245.2,4727.0,238.9197,238.9197,238.5208,238.5403,4727.0
2022-07-29 12:45:00,245.19,245.42,245.13,245.26,5008.0,238.5306,238.7543,238.4722,238.5987,5008.0
2022-07-29 12:50:00,245.25,245.87,245.22,245.87,16385.0,238.5889,239.1921,238.5598,239.1921,16385.0
2022-07-29 12:55:00,245.91,246.04,245.49,245.5,13520.0,239.231,239.3575,238.8224,238.8321,13520.0
2022-07-29 13:00:00,245.46,245.53,244.71,244.71,4790.0,238.7932,238.8613,238.0636,238.0636,4790.0
2022-07-29 13:05:00,244.61,244.61,244.12,244.12,5034.0,237.9663,237.9663,237.4896,237.4896,5034.0
2022-07-29 13:10:00,244.15,244.2,243.64,243.72,10990.0,237.5188,237.5675,237.0227,237.1005,10990.0
2022-07-29 13:15:00,243.71,243.79,243.37,243.39,6480.0,237.0908,237.1686,236.76,236.7795,6480.0
2022-07-29 13:20:00,243.35,243.51,242.92,242.93,6982.0,236.7405,236.8962,236.3222,236.332,6982.0
2022-07-29 13:25:00,242.9,243.03,242.59,242.8,5614.0,236.3028,236.4292,236.0012,236.2055,5614.0
2022-07-29 13:30:00,242.83,243.08,242.83,242.93,5017.0,236.2347,236.4779,236.2347,236.332,5017.0
2022-07-29 13:35:00,242.93,243.51,242.86,243.48,9564.0,236.332,236.8962,236.2639,236.867,9564.0
2022-07-29 13:40:00,243.38,243.51,243.26,243.37,5585.0,236.7697,236.8962,236.653,236.76,5585.0
2022-07-29 13:45:00,243.33,243.81,243.18,243.76,7848.0,236.7211,237.1881,236.5752,237.1394,7848.0
2022-07-29 13:50:00,243.74,244.06,243.74,244.03,8306.0,237.12,237.4313,237.12,237.4021,8306.0
2022-07-29 13:55:00,244.05,244.2,243.91,244.11,3599.0,237.4215,237.5675,237.2853,237.4799,3599.0
2022-07-29 14:00:00,244.11,244.16,243.84,244.13,7527.0,237.4799,237.5285,237.2172,237.4994,7527.0
2022-07-29 14:05:00,244.15,244.15,243.75,243.93,5098.0,237.5188,237.5188,237.1297,237.3048,5098.0
2022-07-29 14:10:00,243.87,244.0,243.32,243.4,9564.0,237.2464,237.3729,236.7114,236.7892,9564.0
2022-07-29 14:15:00,243.34,243.41,243.2,243.33,4915.0,236.7308,236.7989,236.5946,236.7211,4915.0
2022-07-29 14:20:00,243.43,243.5,243.27,243.43,10331.0,236.8184,236.8865,236.6627,236.8184,10331.0
2022-07-29 14:25:00,243.41,243.44,243.19,243.36,4865.0,236.7989,236.8281,236.5849,236.7503,4865.0
2022-07-29 14:30:00,243.4,243.5,243.31,243.38,17961.0,236.7892,236.8865,236.7016,236.7697,17961.0
2022-07-29 14:35:00,243.35,243.35,243.05,243.33,6963.0,236.7405,236.7405,236.4487,236.7211,6963.0
2022-07-29 14:40:00,243.29,243.34,243.07,243.13,6308.0,236.6822,236.7308,236.4681,236.5265,6308.0
2022-07-29 14:45:00,243.06,243.23,242.84,242.89,7535.0,236.4584,236.6238,236.2444,236.293,7535.0
2022-07-29 14:50:00,242.93,243.07,242.83,242.85,5484.0,236.332,236.4681,236.2347,236.2541,5484.0
2022-07-29 14:55:00,242.81,242.95,242.6,242.65,11099.0,236.2152,236.3514,236.0109,236.0596,11099.0
2022-07-29 15:00:00,242.65,243.36,242.58,243.26,9003.0,236.0596,236.7503,235.9915,236.653,9003.0
2022-07-29 15:05:00,243.22,243.28,243.02,243.12,8557.0,236.6141,236.6724,236.4195,236.5168,8557.0
2022-07-29 15:10:00,243.11,243.11,242.68,242.87,5829.0,236.5071,236.5071,236.0887,236.2736,5829.0
2022-07-29 15:15:00,242.91,242.91,242.37,242.71,8744.0,236.3125,236.3125,235.7872,236.1179,8744.0
2022-07-29 15:20:00,242.67,242.8,242.59,242.67,5927.0,236.079,236.2055,236.0012,236.079,5927.0
2022-07-29 15:25:00,242.69,242.93,242.56,242.93,8353.0,236.0985,236.332,235.972,236.332,8353.0
2022-07-29 15:30:00,242.95,243.16,242.74,243.16,11508.0,236.3514,236.5557,236.1471,236.5557,11508.0
2022-07-29 15:35:00,243.02,243.17,242.85,242.93,16266.0,236.4195,236.5654,236.2541,236.332,16266.0
2022-07-29 15:40:00,242.94,243.12,242.9,242.97,11713.0,236.3417,236.5168,236.3028,236.3709,11713.0
2022-07-29 15:45:00,243.0,243.1,242.54,242.55,21595.0,236.4001,236.4973,235.9525,235.9623,21595.0
2022-07-29 15:50:00,242.59,242.72,242.01,242.05,44292.0,236.0012,236.1277,235.4369,235.4759,44292.0
2022-07-29 15:55:00,242.02,242.04,241.48,242.04,135359.0,235.4467,235.4661,234.9213,235.4661,135359.0
2022-08-01 09:30:00,240.38,240.53,238.91,240.17,24838.0,233.8512,233.9971,232.4211,233.6469,24838.0
2022-08-01 09:35:00,240.32,240.46,239.72,239.75,11352.0,233.7928,233.929,233.2091,233.2383,11352.0
2022-08-01 09:40:00,239.6,240.12,239.0,239.38,15244.0,233.0924,233.5983,232.5087,232.8784,15244.0
2022-08-01 09:45:00,239.57,239.73,238.83,239.71,4495.0,233.0632,233.2189,232.3433,233.1994,4495.0
2022-08-01 09:50:00,239.49,241.31,239.24,240.85,22385.0,232.9854,234.756,232.7422,234.3084,22385.0
2022-08-01 09:55:00,240.85,240.96,240.3,240.51,33944.0,234.3084,234.4155,233.7734,233.9777,33944.0
2022-08-01 10:00:00,240.51,241.71,240.51,240.73,19452.0,233.9777,235.1451,233.9777,234.1917,19452.0
2022-08-01 10:05:00,240.74,241.95,240.74,241.38,18103.0,234.2014,235.3786,234.2014,234.8241,18103.0
2022-08-01 10:10:00,241.46,242.05,241.3,241.55,23408.0,234.9019,235.4759,234.7462,234.9894,23408.0
2022-08-01 10:15:00,241.56,241.58,241.09,241.17,10312.0,234.9992,235.0186,234.5419,234.6198,10312.0
2022-08-01 10:20:00,241.17,241.17,240.46,240.51,11782.0,234.6198,234.6198,233.929,233.9777,11782.0
2022-08-01 10:25:00,240.54,240.67,239.82,239.84,9654.0,234.0069,234.1333,233.3064,233.3259,9654.0
2022-08-01 10:30:00,240.08,240.29,239.62,239.62,8160.0,233.5594,233.7637,233.1119,233.1119,8160.0
2022-08-01 10:35:00,239.61,239.97,239.37,239.77,5047.0,233.1021,233.4523,232.8686,233.2578,5047.0
2022-08-01 10:40:00,239.85,240.47,239.85,240.04,10119.0,233.3356,233.9388,233.3356,233.5204,10119.0
2022-08-01 10:45:00,240.13,241.14,239.91,241.14,12463.0,233.608,234.5906,233.394,234.5906,12463.0
2022-08-01 10:50:00,241.1,241.57,241.08,241.49,14836.0,234.5517,235.0089,234.5322,234.9311,14836.0
2022-08-01 10:55:00,241.41,241.41,240.92,240.96,7946.0,234.8532,234.8532,234.3765,234.4155,7946.0
2022-08-01 11:00:00,241.0,241.11,240.37,240.65,9130.0,234.4544,234.5614,233.8415,234.1139,9130.0
2022-08-01 11:05:00,240.66,240.71,240.31,240.36,6430.0,234.1236,234.1722,233.7831,233.8318,6430.0
2022-08-01 11:10:00,240.39,240.9,240.26,240.58,11401.0,233.8609,234.3571,233.7345,234.0458,11401.0
2022-08-01 11:15:00,240.6,240.92,240.46,240.53,11848.0,234.0652,234.3765,233.929,233.9971,11848.0
2022-08-01 11:20:00,240.53,240.65,240.24,240.65,4531.0,233.9971,234.1139,233.715,234.1139,4531.0
2022-08-01 11:25:00,240.71,240.9,240.64,240.88,6851.0,234.1722,234.3571,234.1041,234.3376,6851.0
2022-08-01 11:30:00,240.94,240.94,240.69,240.87,4710.0,234.396,234.396,234.1528,234.3279,4710.0
2022-08-01 11:35:00,240.93,240.93,240.6,240.78,7152.0,234.3863,234.3863,234.0652,234.2403,7152.0
2022-08-01 11:40:00,240.66,240.95,240.65,240.88,6157.0,234.1236,234.4057,234.1139,234.3376,6157.0
2022-08-01 11:45:00,240.9,240.99,240.59,240.81,8425.0,234.3571,234.4446,234.0555,234.2695,8425.0
2022-08-01 11:50:00,240.84,241.16,240.72,241.01,8043.0,234.2987,234.61,234.182,234.4641,8043.0
2022-08-01 11:55:00,241.01,241.15,240.69,240.75,14784.0,234.4641,234.6003,234.1528,234.2112,14784.0
2022-08-01 12:00:00,240.77,240.82,240.31,240.32,9603.0,234.2306,234.2793,233.7831,233.7928,9603.0
2022-08-01 12:05:00,240.33,240.33,239.9,239.95,6230.0,233.8026,233.8026,233.3842,233.4329,6230.0
2022-08-01 12:10:00,239.91,239.96,239.36,239.56,8781.0,233.394,233.4426,232.8589,233.0535,8781.0
2022-08-01 12:15:00,239.62,239.84,239.57,239.6,11584.0,233.1119,233.3259,233.0632,233.0924,11584.0
2022-08-01 12:20:00,239.55,240.15,239.43,239.9,4598.0,233.0438,233.6275,232.927,233.3842,4598.0
2022-08-01 12:25:00,239.91,240.14,239.82,240.03,6145.0,233.394,233.6177,233.3064,233.5107,6145.0
2022-08-01 12:30:00,240.08,240.45,240.01,240.44,9191.0,233.5594,233.9193,233.4913,233.9096,9191.0
2022-08-01 12:35:00,240.43,240.51,240.14,240.45,9361.0,233.8999,233.9777,233.6177,233.9193,9361.0
2022-08-01 12:40:00,240.47,240.72,240.12,240.72,34096.0,233.9388,234.182,233.5983,234.182,34096.0
2022-08-01 12:45:00,240.82,241.51,240.82,241.51,58800.0,234.2793,234.9505,234.2793,234.9505,58800.0
2022-08-01 12:50:00,241.56,242.09,241.43,241.73,17640.0,234.9992,235.5148,234.8727,235.1645,17640.0
2022-08-01 12:55:00,241.7,242.28,241.56,242.05,10670.0,235.1354,235.6996,234.9992,235.4759,10670.0
2022-08-01 13:00:00,242.13,242.17,241.94,242.03,8657.0,235.5537,235.5926,235.3688,235.4564,8657.0
2022-08-01 13:05:00,242.06,242.83,241.96,242.72,8681.0,235.4856,236.2347,235.3883,236.1277,8681.0
2022-08-01 13:10:00,242.66,243.11,242.61,243.11,9987.0,236.0693,236.5071,236.0206,236.5071,9987.0
2022-08-01 13:15:00,243.12,243.12,242.66,242.74,14067.0,236.5168,236.5168,236.0693,236.1471,14067.0
2022-08-01 13:20:00,242.57,242.88,242.41,242.79,9620.0,235.9817,236.2833,235.8261,236.1958,9620.0
2022-08-01 13:25:00,242.73,242.92,242.63,242.74,11290.0,236.1374,236.3222,236.0401,236.1471,11290.0
2022-08-01 13:30:00,242.66,242.82,242.03,242.09,7388.0,236.0693,236.2249,235.4564,235.5148,7388.0
2022-08-01 13:35:00,242.09,242.61,241.98,242.3,9611.0,235.5148,236.0206,235.4078,235.7191,9611.0
2022-08-01 13:40:00,242.27,242.52,242.15,242.43,5767.0,235.6899,235.9331,235.5731,235.8455,5767.0
2022-08-01 13:45:00,242.45,242.45,241.66,241.95,10237.0,235.865,235.865,235.0964,235.3786,10237.0
2022-08-01 13:50:00,241.91,241.97,241.44,241.59,9162.0,235.3397,235.398,234.8824,235.0283,9162.0
2022-08-01 13:55:00,241.61,241.79,241.4,241.68,7474.0,235.0478,235.2229,234.8435,235.1159,7474.0
2022-08-01 14:00:00,241.65,241.69,241.16,241.58,8305.0,235.0867,235.1256,234.61,235.0186,8305.0
2022-08-01 14:05:00,241.57,242.05,241.43,241.59,24601.0,235.0089,235.4759,234.8727,235.0283,24601.0
2022-08-01 14:10:00,241.65,242.16,241.55,242.09,14090.0,235.0867,235.5829,234.9894,235.5148,14090.0
2022-08-01 14:15:00,242.05,242.14,241.53,241.58,11362.0,235.4759,235.5634,234.97,235.0186,11362.0
2022-08-01 14:20:00,241.62,242.66,241.53,242.66,4920.0,235.0575,236.0693,234.97,236.0693,4920.0
2022-08-01 14:25:00,242.65,242.71,242.01,242.02,9810.0,236.0596,236.1179,235.4369,235.4467,9810.0
2022-08-01 14:30:00,241.98,242.14,241.88,242.04,7239.0,235.4078,235.5634,235.3105,235.4661,7239.0
2022-08-01 14:35:00,242.09,242.3,242.05,242.16,8476.0,235.5148,235.7191,235.4759,235.5829,8476.0
2022-08-01 14:40:00,242.15,242.27,241.99,242.03,7114.0,235.5731,235.6899,235.4175,235.4564,7114.0
2022-08-01 14:45:00,242.0,242.27,241.97,242.07,10489.0,235.4272,235.6899,235.398,235.4953,10489.0
2022-08-01 14:50:00,242.08,242.4,241.95,242.17,12418.0,235.505,235.8163,235.3786,235.5926,12418.0
2022-08-01 14:55:00,242.15,242.32,242.09,242.13,19005.0,235.5731,235.7385,235.5148,235.5537,19005.0
2022-08-01 15:00:00,242.05,242.14,241.82,242.09,7371.0,235.4759,235.5634,235.2521,235.5148,7371.0
2022-08-01 15:05:00,242.13,242.28,242.02,242.07,9682.0,235.5537,235.6996,235.4467,235.4953,9682.0
2022-08-01 15:10:00,242.06,242.3,242.01,242.3,10276.0,235.4856,235.7191,235.4369,235.7191,10276.0
2022-08-01 15:15:00,242.31,242.41,242.21,242.32,8909.0,235.7288,235.8261,235.6315,235.7385,8909.0
2022-08-01 15:20:00,242.35,242.36,241.92,242.25,17539.0,235.7677,235.7774,235.3494,235.6704,17539.0
2022-08-01 15:25:00,242.25,242.66,242.0,242.22,169179.0,235.6704,236.0693,235.4272,235.6412,169179.0
2022-08-01 15:30:00,242.19,242.62,242.09,242.51,18160.0,235.6121,236.0304,235.5148,235.9234,18160.0
2022-08-01 15:35:00,242.46,242.46,242.09,242.28,27369.0,235.8747,235.8747,235.5148,235.6996,27369.0
2022-08-01 15:40:00,242.27,242.83,242.27,242.44,23318.0,235.6899,236.2347,235.6899,235.8553,23318.0
2022-08-01 15:45:00,242.48,243.41,242.33,243.4,43754.0,235.8942,236.7989,235.7482,236.7892,43754.0
2022-08-01 15:50:00,243.46,243.74,243.14,243.22,57850.0,236.8476,237.12,236.5362,236.6141,57850.0
2022-08-01 15:55:00,243.16,243.33,242.96,243.01,132087.0,236.5557,236.7211,236.3611,236.4098,132087.0
2022-08-02 09:30:00,244.09,244.31,241.41,241.41,21940.0,237.4604,237.6745,234.8532,234.8532,21940.0
2022-08-02 09:35:00,241.3,241.35,240.42,240.88,5670.0,234.7462,234.7949,233.8901,234.3376,5670.0
2022-08-02 09:40:00,241.0,241.11,240.2,240.81,54703.0,234.4544,234.5614,233.6761,234.2695,54703.0
2022-08-02 09:45:00,240.75,241.68,240.45,240.57,6040.0,234.2112,235.1159,233.9193,234.0361,6040.0
2022-08-02 09:50:00,240.61,241.36,240.13,240.18,5379.0,234.075,234.8046,233.608,233.6566,5379.0
2022-08-02 09:55:00,240.03,240.81,239.79,240.28,8595.0,233.5107,234.2695,233.2772,233.7539,8595.0
2022-08-02 10:00:00,240.34,241.13,240.34,240.83,5534.0,233.8123,234.5808,233.8123,234.289,5534.0
2022-08-02 10:05:00,240.68,241.03,240.32,240.71,7582.0,234.1431,234.4836,233.7928,234.1722,7582.0
2022-08-02 10:10:00,240.62,240.62,240.11,240.36,9053.0,234.0847,234.0847,233.5885,233.8318,9053.0
2022-08-02 10:15:00,240.33,240.33,239.45,239.63,6577.0,233.8026,233.8026,232.9465,233.1216,6577.0
2022-08-02 10:20:00,239.67,240.0,239.48,239.86,6609.0,233.1605,233.4815,232.9757,233.3453,6609.0
2022-08-02 10:25:00,239.96,240.56,239.67,240.51,13850.0,233.4426,234.0263,233.1605,233.9777,13850.0
2022-08-02 10:30:00,240.52,241.61,240.52,241.61,12207.0,233.9874,235.0478,233.9874,235.0478,12207.0
2022-08-02 10:35:00,241.87,241.87,241.09,241.41,37936.0,235.3007,235.3007,234.5419,234.8532,37936.0
2022-08-02 10:40:00,241.43,241.74,241.13,241.42,9637.0,234.8727,235.1743,234.5808,234.863,9637.0
2022-08-02 10:45:00,241.48,241.5,240.8,241.28,4793.0,234.9213,234.9408,234.2598,234.7268,4793.0
2022-08-02 10:50:00,241.47,241.93,241.21,241.79,34647.0,234.9116,235.3591,234.6587,235.2229,34647.0
2022-08-02 10:55:00,241.58,241.81,241.12,241.81,9075.0,235.0186,235.2424,234.5711,235.2424,9075.0
2022-08-02 11:00:00,241.91,242.0,241.26,241.32,17304.0,235.3397,235.4272,234.7073,234.7657,17304.0
2022-08-02 11:05:00,241.34,241.82,241.29,241.58,12204.0,234.7851,235.2521,234.7365,235.0186,12204.0
2022-08-02 11:10:00,241.68,241.77,241.15,241.32,9942.0,235.1159,235.2035,234.6003,234.7657,9942.0
2022-08-02 11:15:00,241.25,241.52,241.08,241.27,8046.0,234.6976,234.9602,234.5322,234.717,8046.0
2022-08-02 11:20:00,241.24,241.48,241.17,241.37,6947.0,234.6879,234.9213,234.6198,234.8143,6947.0
2022-08-02 11:25:00,241.44,241.79,241.33,241.64,7892.0,234.8824,235.2229,234.7754,235.077,7892.0
2022-08-02 11:30:00,241.65,241.77,241.29,241.77,9931.0,235.0867,235.2035,234.7365,235.2035,9931.0
2022-08-02 11:35:00,241.93,242.02,241.87,241.91,14783.0,235.3591,235.4467,235.3007,235.3397,14783.0
2022-08-02 11:40:00,241.9,242.0,241.73,241.84,5404.0,235.3299,235.4272,235.1645,235.2716,5404.0
2022-08-02 11:45:00,241.71,241.72,241.47,241.7,4401.0,235.1451,235.1548,234.9116,235.1354,4401.0
2022-08-02 11:50:00,241.77,242.0,241.74,241.87,5576.0,235.2035,235.4272,235.1743,235.3007,5576.0
2022-08-02 11:55:00,241.94,242.24,241.72,241.96,6446.0,235.3688,235.6607,235.1548,235.3883,6446.0
2022-08-02 12:00:00,241.93,242.26,241.68,242.26,39657.0,235.3591,235.6801,235.1159,235.6801,39657.0
2022-08-02 12:05:00,242.15,242.32,241.9,241.91,11129.0,235.5731,235.7385,235.3299,235.3397,11129.0
2022-08-02 12:10:00,241.93,242.39,241.85,242.08,23120.0,235.3591,235.8066,235.2813,235.505,23120.0
2022-08-02 12:15:00,242.16,242.43,242.11,242.32,12662.0,235.5829,235.8455,235.5342,235.7385,12662.0
2022-08-02 12:20:00,242.32,243.12,242.28,243.01,41504.0,235.7385,236.5168,235.6996,236.4098,41504.0
2022-08-02 12:25:00,243.32,243.48,242.93,243.29,12510.0,236.7114,236.867,236.332,236.6822,12510.0
2022-08-02 12:30:00,243.23,243.45,243.02,243.18,24415.0,236.6238,236.8378,236.4195,236.5752,24415.0
2022-08-02 12:35:00,243.24,243.97,243.24,243.97,12292.0,236.6335,237.3437,236.6335,237.3437,12292.0
2022-08-02 12:40:00,243.89,244.35,243.81,244.35,6020.0,237.2659,237.7134,237.1881,237.7134,6020.0
2022-08-02 12:45:00,244.44,244.82,244.27,244.82,5430.0,237.8009,238.1706,237.6356,238.1706,5430.0
2022-08-02 12:50:00,244.87,245.32,244.74,245.27,6344.0,238.2193,238.657,238.0928,238.6084,6344.0
2022-08-02 12:55:00,245.27,245.37,244.42,244.62,15336.0,238.6084,238.7057,237.7815,237.9761,15336.0
2022-08-02 13:00:00,244.62,244.63,243.88,243.93,4815.0,237.9761,237.9858,237.2561,237.3048,4815.0
2022-08-02 13:05:00,243.88,244.03,243.5,243.88,5034.0,237.2561,237.4021,236.8865,237.2561,5034.0
2022-08-02 13:10:00,243.84,243.88,243.49,243.62,7377.0,237.2172,237.2561,236.8767,237.0032,7377.0
2022-08-02 13:15:00,243.56,243.9,243.51,243.84,5408.0,236.9448,237.2756,236.8962,237.2172,5408.0
2022-08-02 13:20:00,243.79,243.79,243.27,243.43,5823.0,237.1686,237.1686,236.6627,236.8184,5823.0
2022-08-02 13:25:00,243.41,243.41,242.87,242.87,9522.0,236.7989,236.7989,236.2736,236.2736,9522.0
2022-08-02 13:30:00,242.84,243.01,242.67,242.73,7757.0,236.2444,236.4098,236.079,236.1374,7757.0
2022-08-02 13:35:00,242.71,243.06,242.41,242.78,10181.0,236.1179,236.4584,235.8261,236.186,10181.0
2022-08-02 13:40:00,242.81,243.42,242.79,243.42,4642.0,236.2152,236.8086,236.1958,236.8086,4642.0
2022-08-02 13:45:00,243.49,243.57,243.09,243.17,10306.0,236.8767,236.9546,236.4876,236.5654,10306.0
2022-08-02 13:50:00,243.15,243.35,242.84,243.21,6326.0,236.546,236.7405,236.2444,236.6043,6326.0
2022-08-02 13:55:00,243.19,243.25,242.91,243.19,5483.0,236.5849,236.6433,236.3125,236.5849,5483.0
2022-08-02 14:00:00,243.25,243.25,242.81,242.98,5899.0,236.6433,236.6433,236.2152,236.3806,5899.0
2022-08-02 14:05:00,242.97,243.6,242.97,243.6,5826.0,236.3709,236.9838,236.3709,236.9838,5826.0
2022-08-02 14:10:00,243.65,243.67,243.35,243.55,9265.0,237.0324,237.0519,236.7405,236.9351,9265.0
2022-08-02 14:15:00,243.49,243.5,243.17,243.28,6920.0,236.8767,236.8865,236.5654,236.6724,6920.0
2022-08-02 14:20:00,243.26,243.57,243.15,243.46,8165.0,236.653,236.9546,236.546,236.8476,8165.0
2022-08-02 14:25:00,243.44,243.84,243.44,243.77,8623.0,236.8281,237.2172,236.8281,237.1491,8623.0
2022-08-02 14:30:00,243.82,244.3,243.79,244.24,9472.0,237.1978,237.6647,237.1686,237.6064,9472.0
2022-08-02 14:35:00,244.17,244.27,243.99,244.1,7316.0,237.5383,237.6356,237.3632,237.4702,7316.0
2022-08-02 14:40:00,244.11,244.44,244.11,244.15,6901.0,237.4799,237.8009,237.4799,237.5188,6901.0
2022-08-02 14:45:00,244.09,244.18,243.71,244.08,6859.0,237.4604,237.548,237.0908,237.4507,6859.0
2022-08-02 14:50:00,244.12,244.26,243.88,244.04,6822.0,237.4896,237.6258,237.2561,237.4118,6822.0
2022-08-02 14:55:00,243.99,244.09,243.66,244.09,11954.0,237.3632,237.4604,237.0421,237.4604,11954.0
2022-08-02 15:00:00,244.09,244.46,243.87,244.32,8258.0,237.4604,237.8204,237.2464,237.6842,8258.0
2022-08-02 15:05:00,244.29,244.59,244.2,244.46,9127.0,237.655,237.9469,237.5675,237.8204,9127.0
2022-08-02 15:10:00,244.43,244.7,244.35,244.7,12539.0,237.7912,238.0539,237.7134,238.0539,12539.0
2022-08-02 15:15:00,244.72,244.72,244.05,244.08,9833.0,238.0733,238.0733,237.4215,237.4507,9833.0
2022-08-02 15:20:00,244.03,244.23,243.81,243.99,16785.0,237.4021,237.5966,237.1881,237.3632,16785.0
2022-08-02 15:25:00,244.0,244.41,243.88,244.41,17875.0,237.3729,237.7718,237.2561,237.7718,17875.0
2022-08-02 15:30:00,244.38,244.85,244.32,244.85,11157.0,237.7426,238.1998,237.6842,238.1998,11157.0
2022-08-02 15:35:00,244.82,245.32,244.72,245.15,22015.0,238.1706,238.657,238.0733,238.4917,22015.0
2022-08-02 15:40:00,245.21,245.21,244.8,245.2,21987.0,238.55,238.55,238.1512,238.5403,21987.0
2022-08-02 15:45:00,245.18,245.23,244.67,244.68,42233.0,238.5208,238.5695,238.0247,238.0344,42233.0
2022-08-02 15:50:00,244.62,244.68,243.47,243.5,42192.0,237.9761,238.0344,236.8573,236.8865,42192.0
2022-08-02 15:55:00,243.47,243.87,243.34,243.81,146414.0,236.8573,237.2464,236.7308,237.1881,146414.0
2022-08-03 09:30:00,242.79,243.23,242.23,242.51,23429.0,236.1958,236.6238,235.651,235.9234,23429.0
2022-08-03 09:35:00,242.16,242.16,240.99,241.0,8928.0,235.5829,235.5829,234.4446,234.4544,8928.0
2022-08-03 09:40:00,241.08,241.9,240.4,240.41,13631.0,234.5322,235.3299,233.8707,233.8804,13631.0
2022-08-03 09:45:00,240.53,241.22,239.92,241.22,8734.0,233.9971,234.6684,233.4037,234.6684,8734.0
2022-08-03 09:50:00,240.86,241.72,240.69,240.77,47119.0,234.3182,235.1548,234.1528,234.2306,47119.0
2022-08-03 09:55:00,240.16,241.03,239.75,240.99,12721.0,233.6372,234.4836,233.2383,234.4446,12721.0
2022-08-03 10:00:00,240.66,240.73,239.63,239.64,14702.0,234.1236,234.1917,233.1216,233.1313,14702.0
2022-08-03 10:05:00,239.7,240.16,239.7,239.88,9653.0,233.1897,233.6372,233.1897,233.3648,9653.0
2022-08-03 10:10:00,239.85,239.89,239.08,239.63,24753.0,233.3356,233.3745,232.5865,233.1216,24753.0
2022-08-03 10:15:00,239.54,239.64,238.37,238.63,28404.0,233.034,233.1313,231.8958,232.1487,28404.0
2022-08-03 10:20:00,238.86,239.02,238.25,238.39,8442.0,232.3725,232.5281,231.7791,231.9153,8442.0
2022-08-03 10:25:00,238.0,238.75,237.82,238.67,78224.0,231.5359,232.2655,231.3607,232.1877,78224.0
2022-08-03 10:30:00,238.79,239.47,238.38,239.47,18947.0,232.3044,232.9659,231.9055,232.9659,18947.0
2022-08-03 10:35:00,239.29,239.67,238.98,239.2,13409.0,232.7908,233.1605,232.4892,232.7033,13409.0
2022-08-03 10:40:00,239.06,239.09,238.69,238.74,20377.0,232.5671,232.5962,232.2071,232.2558,20377.0
2022-08-03 10:45:00,238.74,239.11,238.74,239.02,18852.0,232.2558,232.6157,232.2558,232.5281,18852.0
2022-08-03 10:50:00,239.06,239.46,238.86,239.28,14532.0,232.5671,232.9562,232.3725,232.7811,14532.0
2022-08-03 10:55:00,239.28,239.28,238.65,238.65,12499.0,232.7811,232.7811,232.1682,232.1682,12499.0
2022-08-03 11:00:00,238.76,239.16,238.76,238.82,5520.0,232.2752,232.6643,232.2752,232.3336,5520.0
2022-08-03 11:05:00,238.93,239.24,238.91,238.95,5868.0,232.4406,232.7422,232.4211,232.46,5868.0
2022-08-03 11:10:00,238.95,239.17,238.74,238.74,18073.0,232.46,232.6741,232.2558,232.2558,18073.0
2022-08-03 11:15:00,238.8,239.14,238.63,238.98,11359.0,232.3141,232.6449,232.1487,232.4892,11359.0
2022-08-03 11:20:00,238.92,239.35,238.84,239.0,14247.0,232.4309,232.8492,232.353,232.5087,14247.0
2022-08-03 11:25:00,239.03,239.31,238.91,239.02,9652.0,232.5379,232.8103,232.4211,232.5281,9652.0
2022-08-03 11:30:00,239.0,239.16,238.95,239.15,4024.0,232.5087,232.6643,232.46,232.6546,4024.0
2022-08-03 11:35:00,239.17,239.37,238.78,238.89,9452.0,232.6741,232.8686,232.2947,232.4017,9452.0
2022-08-03 11:40:00,238.91,239.08,238.52,239.05,9125.0,232.4211,232.5865,232.0417,232.5573,9125.0
2022-08-03 11:45:00,239.0,239.16,238.96,238.99,3395.0,232.5087,232.6643,232.4698,232.499,3395.0
2022-08-03 11:50:00,239.06,239.12,238.4,238.5,19246.0,232.5671,232.6254,231.925,232.0223,19246.0
2022-08-03 11:55:00,238.55,239.02,238.43,239.0,11506.0,232.0709,232.5281,231.9542,232.5087,11506.0
2022-08-03 12:00:00,239.09,239.09,238.78,239.02,19315.0,232.5962,232.5962,232.2947,232.5281,19315.0
2022-08-03 12:05:00,239.01,239.38,238.93,239.13,17707.0,232.5184,232.8784,232.4406,232.6352,17707.0
2022-08-03 12:10:00,239.13,239.27,238.89,239.1,12740.0,232.6352,232.7714,232.4017,232.606,12740.0
2022-08-03 12:15:00,239.16,239.16,238.52,238.84,10857.0,232.6643,232.6643,232.0417,232.353,10857.0
2022-08-03 12:20:00,238.91,239.05,238.84,238.99,7683.0,232.4211,232.5573,232.353,232.499,7683.0
2022-08-03 12:25:00,238.92,239.04,238.8,238.8,8275.0,232.4309,232.5476,232.3141,232.3141,8275.0
2022-08-03 12:30:00,238.87,239.25,238.84,239.04,11963.0,232.3822,232.7519,232.353,232.5476,11963.0
2022-08-03 12:35:00,239.07,239.53,239.03,239.45,12708.0,232.5768,233.0243,232.5379,232.9465,12708.0
2022-08-03 12:40:00,239.5,239.57,239.32,239.32,18135.0,232.9951,233.0632,232.82,232.82,18135.0
2022-08-03 12:45:00,239.19,239.43,239.18,239.42,15222.0,232.6935,232.927,232.6838,232.9173,15222.0
2022-08-03 12:50:00,239.42,239.46,239.05,239.41,6115.0,232.9173,232.9562,232.5573,232.9076,6115.0
2022-08-03 12:55:00,239.46,239.87,239.38,239.38,10841.0,232.9562,233.3551,232.8784,232.8784,10841.0
2022-08-03 13:00:00,239.41,239.55,239.29,239.48,11373.0,232.9076,233.0438,232.7908,232.9757,11373.0
2022-08-03 13:05:00,239.61,239.99,239.54,239.62,4468.0,233.1021,233.4718,233.034,233.1119,4468.0
2022-08-03 13:10:00,239.75,239.76,239.59,239.62,3604.0,233.2383,233.248,233.0827,233.1119,3604.0
2022-08-03 13:15:00,239.63,239.63,239.2,239.37,6138.0,233.1216,233.1216,232.7033,232.8686,6138.0
2022-08-03 13:20:00,239.33,239.6,239.32,239.59,4214.0,232.8297,233.0924,232.82,233.0827,4214.0
2022-08-03 13:25:00,239.6,239.87,239.6,239.84,3771.0,233.0924,233.3551,233.0924,233.3259,3771.0
2022-08-03 13:30:00,239.87,239.95,239.71,239.88,5748.0,233.3551,233.4329,233.1994,233.3648,5748.0
2022-08-03 13:35:00,239.84,239.9,239.54,239.55,5464.0,233.3259,233.3842,233.034,233.0438,5464.0
2022-08-03 13:40:00,239.47,239.86,239.38,239.79,4855.0,232.9659,233.3453,232.8784,233.2772,4855.0
2022-08-03 13:45:00,239.81,239.81,239.25,239.34,6859.0,233.2967,233.2967,232.7519,232.8395,6859.0
2022-08-03 13:50:00,239.34,239.39,239.2,239.35,5362.0,232.8395,232.8881,232.7033,232.8492,5362.0
2022-08-03 13:55:00,239.32,239.34,238.9,238.93,9442.0,232.82,232.8395,232.4114,232.4406,9442.0
2022-08-03 14:00:00,238.97,239.09,238.76,238.92,9424.0,232.4795,232.5962,232.2752,232.4309,9424.0
2022-08-03 14:05:00,238.95,239.07,238.88,239.06,7469.0,232.46,232.5768,232.392,232.5671,7469.0
2022-08-03 14:10:00,239.08,239.48,239.03,239.48,5394.0,232.5865,232.9757,232.5379,232.9757,5394.0
2022-08-03 14:15:00,239.43,239.77,239.39,239.77,4568.0,232.927,233.2578,232.8881,233.2578,4568.0
2022-08-03 14:20:00,239.77,239.77,239.33,239.63,14231.0,233.2578,233.2578,232.8297,233.1216,14231.0
2022-08-03 14:25:00,239.76,240.02,239.76,239.95,14918.0,233.248,233.501,233.248,233.4329,14918.0
2022-08-03 14:30:00,240.02,240.02,239.67,239.98,6896.0,233.501,233.501,233.1605,233.4621,6896.0
2022-08-03 14:35:00,239.96,240.03,239.81,239.86,8958.0,233.4426,233.5107,233.2967,233.3453,8958.0
2022-08-03 14:40:00,239.88,240.04,239.73,240.04,5493.0,233.3648,233.5204,233.2189,233.5204,5493.0
2022-08-03 14:45:00,240.01,240.02,239.67,239.99,9737.0,233.4913,233.501,233.1605,233.4718,9737.0
2022-08-03 14:50:00,240.0,240.03,239.82,239.93,7960.0,233.4815,233.5107,233.3064,233.4134,7960.0
2022-08-03 14:55:00,239.96,240.03,239.74,239.77,8423.0,233.4426,233.5107,233.2286,233.2578,8423.0
2022-08-03 15:00:00,239.78,240.03,239.77,240.02,9899.0,233.2675,233.5107,233.2578,233.501,9899.0
2022-08-03 15:05:00,240.01,240.03,239.76,239.88,25683.0,233.4913,233.5107,233.248,233.3648,25683.0
2022-08-03 15:10:00,239.88,240.0,239.8,240.0,7800.0,233.3648,233.4815,233.287,233.4815,7800.0
2022-08-03 15:15:00,239.94,240.01,239.8,239.94,8546.0,233.4232,233.4913,233.287,233.4232,8546.0
2022-08-03 15:20:00,239.94,240.0,239.88,239.95,10100.0,233.4232,233.4815,233.3648,233.4329,10100.0
2022-08-03 15:25:00,239.9,239.98,239.81,239.93,6881.0,233.3842,233.4621,233.2967,233.4134,6881.0
2022-08-03 15:30:00,239.92,240.01,239.91,240.0,9350.0,233.4037,233.4913,233.394,233.4815,9350.0
2022-08-03 15:35:00,240.0,240.01,239.76,239.76,21968.0,233.4815,233.4913,233.248,233.248,21968.0
2022-08-03 15:40:00,239.75,239.98,239.33,239.84,25278.0,233.2383,233.4621,232.8297,233.3259,25278.0
2022-08-03 15:45:00,239.84,239.9,239.64,239.71,30207.0,233.3259,233.3842,233.1313,233.1994,30207.0
2022-08-03 15:50:00,239.73,240.05,239.73,239.88,46056.0,233.2189,233.5302,233.2189,233.3648,46056.0
2022-08-03 15:55:00,239.85,240.23,239.22,239.29,119812.0,233.3356,233.7053,232.7227,232.7908,119812.0
2022-08-04 09:30:00,239.57,241.19,239.57,240.3,17784.0,233.0632,234.6392,233.0632,233.7734,17784.0
2022-08-04 09:35:00,240.3,241.11,240.08,240.53,6737.0,233.7734,234.5614,233.5594,233.9971,6737.0
2022-08-04 09:40:00,240.64,241.2,240.27,241.05,9796.0,234.1041,234.6489,233.7442,234.503,9796.0
2022-08-04 09:45:00,240.94,240.94,240.4,240.4,2522.0,234.396,234.396,233.8707,233.8707,2522.0
2022-08-04 09:50:00,240.25,240.87,239.67,240.87,4525.0,233.7247,234.3279,233.1605,234.3279,4525.0
2022-08-04 09:55:00,241.08,241.1,240.45,240.45,7643.0,234.5322,234.5517,233.9193,233.9193,7643.0
2022-08-04 10:00:00,240.54,241.16,240.39,241.02,3966.0,234.0069,234.61,233.8609,234.4738,3966.0
2022-08-04 10:05:00,240.92,241.21,240.68,240.7,3606.0,234.3765,234.6587,234.1431,234.1625,3606.0
2022-08-04 10:10:00,240.55,240.9,240.4,240.8,4305.0,234.0166,234.3571,233.8707,234.2598,4305.0
2022-08-04 10:15:00,240.9,240.9,240.2,240.51,4612.0,234.3571,234.3571,233.6761,233.9777,4612.0
2022-08-04 10:20:00,240.36,241.0,240.27,241.0,4738.0,233.8318,234.4544,233.7442,234.4544,4738.0
2022-08-04 10:25:00,241.13,241.43,240.92,240.97,3945.0,234.5808,234.8727,234.3765,234.4252,3945.0
2022-08-04 10:30:00,241.0,241.05,240.62,240.91,5330.0,234.4544,234.503,234.0847,234.3668,5330.0
2022-08-04 10:35:00,241.0,241.0,240.39,240.61,1545.0,234.4544,234.4544,233.8609,234.075,1545.0
2022-08-04 10:40:00,240.55,240.83,240.43,240.76,4076.0,234.0166,234.289,233.8999,234.2209,4076.0
2022-08-04 10:45:00,240.8,241.24,240.5,240.59,11895.0,234.2598,234.6879,233.968,234.0555,11895.0
2022-08-04 10:50:00,240.7,241.27,240.66,241.15,20882.0,234.1625,234.717,234.1236,234.6003,20882.0
2022-08-04 10:55:00,241.24,242.0,241.24,241.92,3607.0,234.6879,235.4272,234.6879,235.3494,3607.0
2022-08-04 11:00:00,242.06,242.54,242.03,242.54,3400.0,235.4856,235.9525,235.4564,235.9525,3400.0
2022-08-04 11:05:00,242.58,243.29,242.58,243.29,2208.0,235.9915,236.6822,235.9915,236.6822,2208.0
2022-08-04 11:10:00,243.36,243.75,243.36,243.59,2207.0,236.7503,237.1297,236.7503,236.974,2207.0
2022-08-04 11:15:00,243.6,244.25,243.42,244.25,4186.0,236.9838,237.6161,236.8086,237.6161,4186.0
2022-08-04 11:20:00,244.56,244.56,243.92,243.99,4851.0,237.9177,237.9177,237.2951,237.3632,4851.0
2022-08-04 11:25:00,244.04,244.27,243.85,244.07,2842.0,237.4118,237.6356,237.227,237.441,2842.0
2022-08-04 11:30:00,244.32,244.76,244.19,244.72,5494.0,237.6842,238.1122,237.5577,238.0733,5494.0
2022-08-04 11:35:00,244.64,244.74,243.92,243.92,5677.0,237.9955,238.0928,237.2951,237.2951,5677.0
2022-08-04 11:40:00,243.89,243.98,243.79,243.9,3464.0,237.2659,237.3534,237.1686,237.2756,3464.0
2022-08-04 11:45:00,243.84,243.88,243.12,243.22,12780.0,237.2172,237.2561,236.5168,236.6141,12780.0
2022-08-04 11:50:00,243.21,243.57,242.98,243.56,16278.0,236.6043,236.9546,236.3806,236.9448,16278.0
2022-08-04 11:55:00,243.77,243.96,243.77,243.8,1753.0,237.1491,237.334,237.1491,237.1783,1753.0
2022-08-04 12:00:00,243.79,243.79,242.9,243.04,2608.0,237.1686,237.1686,236.3028,236.439,2608.0
2022-08-04 12:05:00,243.03,243.2,242.85,243.04,3326.0,236.4292,236.5946,236.2541,236.439,3326.0
2022-08-04 12:10:00,243.14,243.83,243.13,243.64,3897.0,236.5362,237.2075,236.5265,237.0227,3897.0
2022-08-04 12:15:00,243.28,243.94,243.28,243.94,10924.0,236.6724,237.3145,236.6724,237.3145,10924.0
2022-08-04 12:20:00,243.7,244.01,243.68,243.95,3225.0,237.081,237.3826,237.0616,237.3242,3225.0
2022-08-04 12:25:00,243.86,244.2,243.85,244.04,4492.0,237.2367,237.5675,237.227,237.4118,4492.0
2022-08-04 12:30:00,243.84,243.84,243.01,243.3,8852.0,237.2172,237.2172,236.4098,236.6919,8852.0
2022-08-04 12:35:00,243.4,243.4,242.95,243.14,2141.0,236.7892,236.7892,236.3514,236.5362,2141.0
2022-08-04 12:40:00,243.24,243.37,243.1,243.29,6902.0,236.6335,236.76,236.4973,236.6822,6902.0
2022-08-04 12:45:00,243.29,243.3,242.61,242.67,5829.0,236.6822,236.6919,236.0206,236.079,5829.0
2022-08-04 12:50:00,242.64,242.83,242.47,242.57,2278.0,236.0498,236.2347,235.8844,235.9817,2278.0
2022-08-04 12:55:00,242.63,242.63,242.05,242.43,8427.0,236.0401,236.0401,235.4759,235.8455,8427.0
2022-08-04 13:00:00,242.53,242.81,242.49,242.56,3019.0,235.9428,236.2152,235.9039,235.972,3019.0
2022-08-04 13:05:00,242.52,242.65,242.4,242.53,2831.0,235.9331,236.0596,235.8163,235.9428,2831.0
2022-08-04 13:10:00,242.5,242.94,242.5,242.82,3223.0,235.9136,236.3417,235.9136,236.2249,3223.0
2022-08-04 13:15:00,242.88,242.9,242.68,242.68,3852.0,236.2833,236.3028,236.0887,236.0887,3852.0
2022-08-04 13:20:00,242.7,243.0,242.49,242.9,4895.0,236.1082,236.4001,235.9039,236.3028,4895.0
2022-08-04 13:25:00,242.83,242.87,242.8,242.81,1456.0,236.2347,236.2736,236.2055,236.2152,1456.0
2022-08-04 13:30:00,242.78,243.0,242.67,242.95,5807.0,236.186,236.4001,236.079,236.3514,5807.0
2022-08-04 13:35:00,242.99,243.25,242.95,243.14,4871.0,236.3903,236.6433,236.3514,236.5362,4871.0
2022-08-04 13:40:00,243.17,243.45,243.17,243.45,2918.0,236.5654,236.8378,236.5654,236.8378,2918.0
2022-08-04 13:45:00,243.4,243.45,243.0,243.15,6287.0,236.7892,236.8378,236.4001,236.546,6287.0
2022-08-04 13:50:00,243.15,243.15,242.81,242.88,1401.0,236.546,236.546,236.2152,236.2833,1401.0
2022-08-04 13:55:00,242.9,242.9,242.7,242.89,1642.0,236.3028,236.3028,236.1082,236.293,1642.0
2022-08-04 14:00:00,242.84,243.0,242.84,242.94,2620.0,236.2444,236.4001,236.2444,236.3417,2620.0
2022-08-04 14:05:00,243.03,243.05,242.75,242.75,2997.0,236.4292,236.4487,236.1568,236.1568,2997.0
2022-08-04 14:10:00,242.75,242.75,242.25,242.25,3338.0,236.1568,236.1568,235.6704,235.6704,3338.0
2022-08-04 14:15:00,242.25,242.48,242.25,242.29,3128.0,235.6704,235.8942,235.6704,235.7093,3128.0
2022-08-04 14:20:00,242.32,242.51,242.32,242.47,2195.0,235.7385,235.9234,235.7385,235.8844,2195.0
2022-08-04 14:25:00,242.35,242.38,242.05,242.18,3945.0,235.7677,235.7969,235.4759,235.6023,3945.0
2022-08-04 14:30:00,242.1,242.58,242.05,242.58,6255.0,235.5245,235.9915,235.4759,235.9915,6255.0
2022-08-04 14:35:00,242.69,242.87,242.56,242.87,4881.0,236.0985,236.2736,235.972,236.2736,4881.0
2022-08-04 14:40:00,242.79,242.86,242.56,242.82,2395.0,236.1958,236.2639,235.972,236.2249,2395.0
2022-08-04 14:45:00,242.92,242.99,242.76,242.89,3012.0,236.3222,236.3903,236.1666,236.293,3012.0
2022-08-04 14:50:00,242.89,243.09,242.8,242.95,2409.0,236.293,236.4876,236.2055,236.3514,2409.0
2022-08-04 14:55:00,243.01,243.33,242.93,243.23,4776.0,236.4098,236.7211,236.332,236.6238,4776.0
2022-08-04 15:00:00,243.16,243.4,243.13,243.4,2243.0,236.5557,236.7892,236.5265,236.7892,2243.0
2022-08-04 15:05:00,243.36,243.5,243.28,243.42,3409.0,236.7503,236.8865,236.6724,236.8086,3409.0
2022-08-04 15:10:00,243.42,243.45,243.26,243.43,2471.0,236.8086,236.8378,236.653,236.8184,2471.0
2022-08-04 15:15:00,243.5,243.75,243.45,243.66,6129.0,236.8865,237.1297,236.8378,237.0421,6129.0
2022-08-04 15:20:00,243.59,243.7,243.41,243.54,7395.0,236.974,237.081,236.7989,236.9254,7395.0
2022-08-04 15:25:00,243.48,243.49,243.23,243.31,5040.0,236.867,236.8767,236.6238,236.7016,5040.0
2022-08-04 15:30:00,243.33,243.38,243.16,243.37,8589.0,236.7211,236.7697,236.5557,236.76,8589.0
2022-08-04 15:35:00,243.48,243.71,243.41,243.58,6394.0,236.867,237.0908,236.7989,236.9643,6394.0
2022-08-04 15:40:00,243.54,243.67,243.42,243.52,8676.0,236.9254,237.0519,236.8086,236.9059,8676.0
2022-08-04 15:45:00,243.52,243.83,243.49,243.61,12350.0,236.9059,237.2075,236.8767,236.9935,12350.0
2022-08-04 15:50:00,243.63,243.75,243.07,243.15,16482.0,237.0129,237.1297,236.4681,236.546,16482.0
2022-08-04 15:55:00,243.12,243.22,242.81,243.14,59277.0,236.5168,236.6141,236.2152,236.5362,59277.0
2022-08-05 09:30:00,240.01,240.82,238.0,239.79,30339.0,233.4913,234.2793,231.5359,233.2772,30339.0
2022-08-05 09:35:00,239.96,240.18,238.95,239.16,20506.0,233.4426,233.6566,232.46,232.6643,20506.0
2022-08-05 09:40:00,239.35,239.81,238.71,239.64,12637.0,232.8492,233.2967,232.2266,233.1313,12637.0
2022-08-05 09:45:00,239.53,239.64,238.17,238.18,20099.0,233.0243,233.1313,231.7012,231.711,20099.0
2022-08-05 09:50:00,238.24,238.27,237.0,237.62,30078.0,231.7693,231.7985,230.563,231.1662,30078.0
2022-08-05 09:55:00,237.66,238.07,237.07,237.42,19475.0,231.2051,231.604,230.6311,230.9716,19475.0
2022-08-05 10:00:00,237.51,238.26,237.51,238.11,23068.0,231.0592,231.7888,231.0592,231.6429,23068.0
2022-08-05 10:05:00,237.97,238.63,237.94,238.42,44398.0,231.5067,232.1487,231.4775,231.9444,44398.0
2022-08-05 10:10:00,238.36,239.12,238.34,238.85,39771.0,231.8861,232.6254,231.8666,232.3628,39771.0
2022-08-05 10:15:00,238.91,239.34,238.47,239.22,40153.0,232.4211,232.8395,231.9931,232.7227,40153.0
2022-08-05 10:20:00,239.07,239.54,238.73,239.39,15534.0,232.5768,233.034,232.246,232.8881,15534.0
2022-08-05 10:25:00,239.43,239.67,238.52,238.74,16075.0,232.927,233.1605,232.0417,232.2558,16075.0
2022-08-05 10:30:00,238.69,238.69,237.24,237.37,9662.0,232.2071,232.2071,230.7965,230.923,9662.0
2022-08-05 10:35:00,237.16,238.03,236.85,237.47,6638.0,230.7187,231.565,230.4171,231.0202,6638.0
2022-08-05 10:40:00,237.41,238.11,237.18,237.52,7548.0,230.9619,231.6429,230.7381,231.0689,7548.0
2022-08-05 10:45:00,237.6,237.8,237.31,237.43,4850.0,231.1467,231.3413,230.8646,230.9813,4850.0
2022-08-05 10:50:00,237.52,237.53,236.76,237.01,11906.0,231.0689,231.0786,230.3295,230.5727,11906.0
2022-08-05 10:55:00,237.09,237.84,237.05,237.42,7445.0,230.6506,231.3802,230.6117,230.9716,7445.0
2022-08-05 11:00:00,237.37,237.47,236.92,236.96,4157.0,230.923,231.0202,230.4852,230.5241,4157.0
2022-08-05 11:05:00,236.76,236.9,236.46,236.9,4765.0,230.3295,230.4657,230.0377,230.4657,4765.0
2022-08-05 11:10:00,237.05,237.25,236.75,236.8,4948.0,230.6117,230.8062,230.3198,230.3684,4948.0
2022-08-05 11:15:00,236.84,237.29,236.63,236.63,8127.0,230.4074,230.8451,230.2031,230.2031,8127.0
2022-08-05 11:20:00,236.58,236.58,236.06,236.34,6900.0,230.1544,230.1544,229.6485,229.9209,6900.0
2022-08-05 11:25:00,236.37,236.55,235.81,236.19,12530.0,229.9501,230.1252,229.4053,229.775,12530.0
2022-08-05 11:30:00,236.2,236.45,236.19,236.29,3593.0,229.7847,230.028,229.775,229.8723,3593.0
2022-08-05 11:35:00,236.24,236.56,235.98,236.16,11375.0,229.8237,230.135,229.5707,229.7458,11375.0
2022-08-05 11:40:00,236.11,236.53,236.11,236.38,6762.0,229.6972,230.1058,229.6972,229.9599,6762.0
2022-08-05 11:45:00,236.33,236.53,236.09,236.48,6424.0,229.9112,230.1058,229.6777,230.0571,6424.0
2022-08-05 11:50:00,236.47,236.5,236.21,236.49,4604.0,230.0474,230.0766,229.7945,230.0669,4604.0
2022-08-05 11:55:00,236.44,236.5,235.73,235.73,13867.0,230.0182,230.0766,229.3275,229.3275,13867.0
2022-08-05 12:00:00,235.74,236.1,235.74,235.96,9053.0,229.3372,229.6875,229.3372,229.5513,9053.0
2022-08-05 12:05:00,235.93,236.07,235.73,236.01,10899.0,229.5221,229.6583,229.3275,229.5999,10899.0
2022-08-05 12:10:00,236.06,236.4,235.89,236.08,7953.0,229.6485,229.9793,229.4832,229.668,7953.0
2022-08-05 12:15:00,236.03,236.08,235.88,235.95,11450.0,229.6194,229.668,229.4734,229.5415,11450.0
2022-08-05 12:20:00,235.98,236.01,235.73,235.88,8732.0,229.5707,229.5999,229.3275,229.4734,8732.0
2022-08-05 12:25:00,235.84,236.22,235.84,236.16,11544.0,229.4345,229.8042,229.4345,229.7458,11544.0
2022-08-05 12:30:00,236.16,236.3,235.93,236.09,9263.0,229.7458,229.882,229.5221,229.6777,9263.0
2022-08-05 12:35:00,236.08,236.27,235.9,236.18,11850.0,229.668,229.8528,229.4929,229.7653,11850.0
2022-08-05 12:40:00,236.14,236.44,236.06,236.27,8699.0,229.7264,230.0182,229.6485,229.8528,8699.0
2022-08-05 12:45:00,236.23,236.48,236.1,236.39,12204.0,229.8139,230.0571,229.6875,229.9696,12204.0
2022-08-05 12:50:00,236.37,236.44,235.98,236.42,8266.0,229.9501,230.0182,229.5707,229.9988,8266.0
2022-08-05 12:55:00,236.42,236.46,236.19,236.34,8674.0,229.9988,230.0377,229.775,229.9209,8674.0
2022-08-05 13:00:00,236.35,236.67,236.3,236.67,9784.0,229.9307,230.242,229.882,230.242,9784.0
2022-08-05 13:05:00,236.83,237.13,236.71,236.81,10062.0,230.3976,230.6895,230.2809,230.3782,10062.0
2022-08-05 13:10:00,236.86,237.11,236.86,237.06,4384.0,230.4268,230.67,230.4268,230.6214,4384.0
2022-08-05 13:15:00,237.05,237.44,236.94,237.16,13032.0,230.6117,230.9911,230.5046,230.7187,13032.0
2022-08-05 13:20:00,237.13,237.45,236.89,237.12,11319.0,230.6895,231.0008,230.456,230.6798,11319.0
2022-08-05 13:25:00,237.07,237.32,236.92,237.32,6700.0,230.6311,230.8743,230.4852,230.8743,6700.0
2022-08-05 13:30:00,237.4,237.41,237.15,237.34,5232.0,230.9521,230.9619,230.7089,230.8938,5232.0
2022-08-05 13:35:00,237.32,237.46,237.28,237.46,5818.0,230.8743,231.0105,230.8354,231.0105,5818.0
2022-08-05 13:40:00,237.55,237.58,237.13,237.33,6269.0,231.0981,231.1273,230.6895,230.884,6269.0
2022-08-05 13:45:00,237.35,237.41,237.25,237.29,4384.0,230.9035,230.9619,230.8062,230.8451,4384.0
2022-08-05 13:50:00,237.34,237.52,237.21,237.48,7229.0,230.8938,231.0689,230.7673,231.03,7229.0
2022-08-05 13:55:00,237.45,237.45,237.01,237.45,4247.0,231.0008,231.0008,230.5727,231.0008,4247.0
2022-08-05 14:00:00,237.4,237.43,237.17,237.35,3274.0,230.9521,230.9813,230.7284,230.9035,3274.0
2022-08-05 14:05:00,237.34,237.78,237.29,237.39,6477.0,230.8938,231.3218,230.8451,230.9424,6477.0
2022-08-05 14:10:00,237.39,237.5,236.76,236.93,7794.0,230.9424,231.0494,230.3295,230.4949,7794.0
2022-08-05 14:15:00,236.98,237.5,236.89,237.34,4148.0,230.5436,231.0494,230.456,230.8938,4148.0
2022-08-05 14:20:00,237.34,237.52,237.34,237.49,7990.0,230.8938,231.0689,230.8938,231.0397,7990.0
2022-08-05 14:25:00,237.53,237.53,236.96,236.97,4790.0,231.0786,231.0786,230.5241,230.5338,4790.0
2022-08-05 14:30:00,236.92,237.45,236.91,237.4,4296.0,230.4852,231.0008,230.4755,230.9521,4296.0
2022-08-05 14:35:00,237.39,237.41,237.08,237.17,10063.0,230.9424,230.9619,230.6408,230.7284,10063.0
2022-08-05 14:40:00,237.16,237.23,237.08,237.2,3675.0,230.7187,230.7868,230.6408,230.7576,3675.0
2022-08-05 14:45:00,237.15,237.23,237.0,237.05,8656.0,230.7089,230.7868,230.563,230.6117,8656.0
2022-08-05 14:50:00,237.0,237.0,236.77,236.86,5490.0,230.563,230.563,230.3393,230.4268,5490.0
2022-08-05 14:55:00,236.86,236.9,236.62,236.74,6600.0,230.4268,230.4657,230.1933,230.3101,6600.0
2022-08-05 15:00:00,236.76,237.1,236.72,237.06,5254.0,230.3295,230.6603,230.2906,230.6214,5254.0
2022-08-05 15:05:00,237.13,237.13,236.73,237.05,5358.0,230.6895,230.6895,230.3003,230.6117,5358.0
2022-08-05 15:10:00,237.06,237.08,236.93,236.93,5641.0,230.6214,230.6408,230.4949,230.4949,5641.0
2022-08-05 15:15:00,236.85,237.1,236.65,236.67,10741.0,230.4171,230.6603,230.2225,230.242,10741.0
2022-08-05 15:20:00,236.77,237.0,236.7,236.97,3728.0,230.3393,230.563,230.2712,230.5338,3728.0
2022-08-05 15:25:00,237.0,237.03,236.6,236.83,15818.0,230.563,230.5922,230.1739,230.3976,15818.0
2022-08-05 15:30:00,236.75,236.85,236.68,236.72,12715.0,230.3198,230.4171,230.2517,230.2906,12715.0
2022-08-05 15:35:00,236.69,236.73,236.44,236.5,31449.0,230.2614,230.3003,230.0182,230.0766,31449.0
2022-08-05 15:40:00,236.51,236.88,236.42,236.88,31792.0,230.0863,230.4463,229.9988,230.4463,31792.0
2022-08-05 15:45:00,236.9,237.15,236.71,236.99,50689.0,230.4657,230.7089,230.2809,230.5533,50689.0
2022-08-05 15:50:00,237.03,237.28,236.88,237.23,58816.0,230.5922,230.8354,230.4463,230.7868,58816.0
2022-08-05 15:55:00,237.24,237.26,236.76,237.11,150947.0,230.7965,230.816,230.3295,230.67,150947.0
2022-08-08 09:30:00,239.8,241.42,239.2,240.88,40382.0,233.287,234.863,232.7033,234.3376,40382.0
2022-08-08 09:35:00,241.23,241.25,240.16,240.54,21131.0,234.6781,234.6976,233.6372,234.0069,21131.0
2022-08-08 09:40:00,240.54,241.28,240.16,240.82,50138.0,234.0069,234.7268,233.6372,234.2793,50138.0
2022-08-08 09:45:00,240.64,242.06,240.3,241.72,14981.0,234.1041,235.4856,233.7734,235.1548,14981.0
2022-08-08 09:50:00,241.65,241.73,241.24,241.4,13369.0,235.0867,235.1645,234.6879,234.8435,13369.0
2022-08-08 09:55:00,241.57,241.62,240.81,241.0,17379.0,235.0089,235.0575,234.2695,234.4544,17379.0
2022-08-08 10:00:00,240.95,241.78,240.66,241.76,33670.0,234.4057,235.2132,234.1236,235.1937,33670.0
2022-08-08 10:05:00,241.76,242.26,241.18,242.26,19621.0,235.1937,235.6801,234.6295,235.6801,19621.0
2022-08-08 10:10:00,242.27,242.84,242.11,242.12,15137.0,235.6899,236.2444,235.5342,235.544,15137.0
2022-08-08 10:15:00,242.16,242.63,242.01,242.28,29509.0,235.5829,236.0401,235.4369,235.6996,29509.0
2022-08-08 10:20:00,242.43,242.52,241.56,241.63,16720.0,235.8455,235.9331,234.9992,235.0673,16720.0
2022-08-08 10:25:00,241.54,241.99,241.34,241.89,15742.0,234.9797,235.4175,234.7851,235.3202,15742.0
2022-08-08 10:30:00,241.84,242.17,241.71,241.89,13011.0,235.2716,235.5926,235.1451,235.3202,13011.0
2022-08-08 10:35:00,241.93,242.13,241.84,241.93,16301.0,235.3591,235.5537,235.2716,235.3591,16301.0
2022-08-08 10:40:00,241.85,242.7,241.85,242.61,17380.0,235.2813,236.1082,235.2813,236.0206,17380.0
2022-08-08 10:45:00,242.76,242.91,242.06,242.06,23415.0,236.1666,236.3125,235.4856,235.4856,23415.0
2022-08-08 10:50:00,242.12,242.25,241.51,241.58,16898.0,235.544,235.6704,234.9505,235.0186,16898.0
2022-08-08 10:55:00,241.67,241.83,240.88,241.23,13881.0,235.1062,235.2618,234.3376,234.6781,13881.0
2022-08-08 11:00:00,241.38,241.91,241.27,241.31,7227.0,234.8241,235.3397,234.717,234.756,7227.0
2022-08-08 11:05:00,241.34,241.68,241.31,241.38,12245.0,234.7851,235.1159,234.756,234.8241,12245.0
2022-08-08 11:10:00,241.36,241.57,241.35,241.46,7827.0,234.8046,235.0089,234.7949,234.9019,7827.0
2022-08-08 11:15:00,241.38,241.38,240.88,240.91,10045.0,234.8241,234.8241,234.3376,234.3668,10045.0
2022-08-08 11:20:00,240.9,241.29,240.88,241.27,11956.0,234.3571,234.7365,234.3376,234.717,11956.0
2022-08-08 11:25:00,241.28,241.29,240.66,240.66,8260.0,234.7268,234.7365,234.1236,234.1236,8260.0
2022-08-08 11:30:00,240.73,240.76,240.38,240.45,6289.0,234.1917,234.2209,233.8512,233.9193,6289.0
2022-08-08 11:35:00,240.54,240.58,239.54,239.6,6260.0,234.0069,234.0458,233.034,233.0924,6260.0
2022-08-08 11:40:00,239.6,239.77,239.02,239.03,12617.0,233.0924,233.2578,232.5281,232.5379,12617.0
2022-08-08 11:45:00,239.17,239.54,239.14,239.53,5871.0,232.6741,233.034,232.6449,233.0243,5871.0
2022-08-08 11:50:00,239.57,239.64,239.19,239.51,8055.0,233.0632,233.1313,232.6935,233.0048,8055.0
2022-08-08 11:55:00,239.54,239.76,239.25,239.66,7146.0,233.034,233.248,232.7519,233.1508,7146.0
2022-08-08 12:00:00,239.69,239.78,239.18,239.3,5623.0,233.18,233.2675,232.6838,232.8005,5623.0
2022-08-08 12:05:00,239.39,239.52,238.99,239.03,5543.0,232.8881,233.0146,232.499,232.5379,5543.0
2022-08-08 12:10:00,239.23,239.35,239.02,239.28,3965.0,232.7324,232.8492,232.5281,232.7811,3965.0
2022-08-08 12:15:00,239.3,239.34,238.81,238.81,7871.0,232.8005,232.8395,232.3239,232.3239,7871.0
2022-08-08 12:20:00,238.75,239.45,238.72,239.45,6974.0,232.2655,232.9465,232.2363,232.9465,6974.0
2022-08-08 12:25:00,239.45,239.47,238.96,239.28,9046.0,232.9465,232.9659,232.4698,232.7811,9046.0
2022-08-08 12:30:00,239.2,239.26,238.98,238.98,6844.0,232.7033,232.7616,232.4892,232.4892,6844.0
2022-08-08 12:35:00,239.01,239.58,238.89,239.18,11797.0,232.5184,233.0729,232.4017,232.6838,11797.0
2022-08-08 12:40:00,239.25,239.48,239.15,239.4,5044.0,232.7519,232.9757,232.6546,232.8978,5044.0
2022-08-08 12:45:00,239.4,239.78,239.36,239.61,6016.0,232.8978,233.2675,232.8589,233.1021,6016.0
2022-08-08 12:50:00,239.59,239.91,239.55,239.91,4216.0,233.0827,233.394,233.0438,233.394,4216.0
2022-08-08 12:55:00,239.87,239.97,239.78,239.82,4951.0,233.3551,233.4523,233.2675,233.3064,4951.0
2022-08-08 13:00:00,239.81,239.86,239.66,239.73,3953.0,233.2967,233.3453,233.1508,233.2189,3953.0
2022-08-08 13:05:00,239.81,240.08,239.79,240.08,3509.0,233.2967,233.5594,233.2772,233.5594,3509.0
2022-08-08 13:10:00,239.99,240.2,239.84,240.12,3361.0,233.4718,233.6761,233.3259,233.5983,3361.0
2022-08-08 13:15:00,240.07,240.24,239.91,240.09,5575.0,233.5496,233.715,233.394,233.5691,5575.0
2022-08-08 13:20:00,240.0,240.0,239.66,240.0,7556.0,233.4815,233.4815,233.1508,233.4815,7556.0
2022-08-08 13:25:00,240.0,240.06,239.54,239.54,7744.0,233.4815,233.5399,233.034,233.034,7744.0
2022-08-08 13:30:00,239.56,239.6,239.32,239.4,12536.0,233.0535,233.0924,232.82,232.8978,12536.0
2022-08-08 13:35:00,239.39,239.56,239.24,239.3,4644.0,232.8881,233.0535,232.7422,232.8005,4644.0
2022-08-08 13:40:00,239.23,239.87,239.23,239.87,3151.0,232.7324,233.3551,232.7324,233.3551,3151.0
2022-08-08 13:45:00,239.79,240.02,239.69,239.88,6007.0,233.2772,233.501,233.18,233.3648,6007.0
2022-08-08 13:50:00,239.9,240.1,239.9,240.01,6064.0,233.3842,233.5788,233.3842,233.4913,6064.0
2022-08-08 13:55:00,240.01,240.05,239.87,240.03,7656.0,233.4913,233.5302,233.3551,233.5107,7656.0
2022-08-08 14:00:00,240.07,240.37,239.87,239.87,10068.0,233.5496,233.8415,233.3551,233.3551,10068.0
2022-08-08 14:05:00,239.81,240.17,239.67,240.16,8232.0,233.2967,233.6469,233.1605,233.6372,8232.0
2022-08-08 14:10:00,240.1,240.13,239.83,239.98,5221.0,233.5788,233.608,233.3161,233.4621,5221.0
2022-08-08 14:15:00,240.04,240.2,239.92,240.0,6614.0,233.5204,233.6761,233.4037,233.4815,6614.0
2022-08-08 14:20:00,240.01,240.11,239.94,239.97,3384.0,233.4913,233.5885,233.4232,233.4523,3384.0
2022-08-08 14:25:00,239.95,240.05,239.81,239.86,4557.0,233.4329,233.5302,233.2967,233.3453,4557.0
2022-08-08 14:30:00,239.97,240.11,239.88,240.07,2416.0,233.4523,233.5885,233.3648,233.5496,2416.0
2022-08-08 14:35:00,239.93,239.94,239.75,239.76,4649.0,233.4134,233.4232,233.2383,233.248,4649.0
2022-08-08 14:40:00,239.83,239.92,239.62,239.65,6012.0,233.3161,233.4037,233.1119,233.141,6012.0
2022-08-08 14:45:00,239.7,239.88,239.54,239.8,4508.0,233.1897,233.3648,233.034,233.287,4508.0
2022-08-08 14:50:00,239.77,239.79,239.62,239.65,4217.0,233.2578,233.2772,233.1119,233.141,4217.0
2022-08-08 14:55:00,239.7,239.9,239.67,239.79,5411.0,233.1897,233.3842,233.1605,233.2772,5411.0
2022-08-08 15:00:00,239.73,239.85,239.57,239.63,3648.0,233.2189,233.3356,233.0632,233.1216,3648.0
2022-08-08 15:05:00,239.66,239.75,239.49,239.57,5271.0,233.1508,233.2383,232.9854,233.0632,5271.0
2022-08-08 15:10:00,239.56,239.66,239.47,239.63,3800.0,233.0535,233.1508,232.9659,233.1216,3800.0
2022-08-08 15:15:00,239.59,239.65,239.34,239.58,6085.0,233.0827,233.141,232.8395,233.0729,6085.0
2022-08-08 15:20:00,239.7,239.93,239.64,239.83,4778.0,233.1897,233.4134,233.1313,233.3161,4778.0
2022-08-08 15:25:00,239.83,239.88,239.7,239.74,6331.0,233.3161,233.3648,233.1897,233.2286,6331.0
2022-08-08 15:30:00,239.71,239.89,239.61,239.81,10713.0,233.1994,233.3745,233.1021,233.2967,10713.0
2022-08-08 15:35:00,239.79,239.89,239.73,239.89,11397.0,233.2772,233.3745,233.2189,233.3745,11397.0
2022-08-08 15:40:00,239.98,240.53,239.96,240.53,10557.0,233.4621,233.9971,233.4426,233.9971,10557.0
2022-08-08 15:45:00,240.56,240.68,240.47,240.47,24320.0,234.0263,234.1431,233.9388,233.9388,24320.0
2022-08-08 15:50:00,240.52,240.8,240.46,240.6,47623.0,233.9874,234.2598,233.929,234.0652,47623.0
2022-08-08 15:55:00,240.64,240.64,240.2,240.45,91096.0,234.1041,234.1041,233.6761,233.9193,91096.0
2022-08-09 09:30:00,239.47,240.2,238.88,238.89,12860.0,232.9659,233.6761,232.392,232.4017,12860.0
2022-08-09 09:35:00,239.1,239.1,237.86,237.86,9096.0,232.606,232.606,231.3997,231.3997,9096.0
2022-08-09 09:40:00,237.71,238.02,236.53,236.53,6151.0,231.2537,231.5553,230.1058,230.1058,6151.0
2022-08-09 09:45:00,236.31,236.49,235.11,235.88,22888.0,229.8918,230.0669,228.7243,229.4734,22888.0
2022-08-09 09:50:00,235.68,235.68,233.92,234.01,24716.0,229.2789,229.2789,227.5667,227.6542,24716.0
2022-08-09 09:55:00,234.04,234.67,233.36,234.35,8930.0,227.6834,228.2963,227.0219,227.985,8930.0
2022-08-09 10:00:00,234.34,234.6,233.97,234.6,6315.0,227.9753,228.2282,227.6153,228.2282,6315.0
2022-08-09 10:05:00,234.58,235.38,234.57,234.88,10187.0,228.2087,228.987,228.199,228.5006,10187.0
2022-08-09 10:10:00,235.0,235.56,234.81,235.17,38411.0,228.6173,229.1621,228.4325,228.7827,38411.0
2022-08-09 10:15:00,235.25,235.5,234.41,234.41,18419.0,228.8605,229.1038,228.0434,228.0434,18419.0
2022-08-09 10:20:00,234.59,235.2,234.59,234.97,4752.0,228.2185,228.8119,228.2185,228.5881,4752.0
2022-08-09 10:25:00,235.17,235.47,234.8,234.98,16129.0,228.7827,229.0746,228.4228,228.5979,16129.0
2022-08-09 10:30:00,235.11,236.0,234.85,236.0,10774.0,228.7243,229.5902,228.4714,229.5902,10774.0
2022-08-09 10:35:00,235.83,236.36,235.78,235.97,6879.0,229.4248,229.9404,229.3761,229.561,6879.0
2022-08-09 10:40:00,235.81,235.91,235.59,235.59,4421.0,229.4053,229.5026,229.1913,229.1913,4421.0
2022-08-09 10:45:00,235.62,235.88,235.24,235.82,19285.0,229.2205,229.4734,228.8508,229.4151,19285.0
2022-08-09 10:50:00,235.76,235.87,235.25,235.38,7744.0,229.3567,229.4637,228.8605,228.987,7744.0
2022-08-09 10:55:00,235.43,235.85,235.35,235.67,9011.0,229.0357,229.4442,228.9578,229.2691,9011.0
2022-08-09 11:00:00,235.52,235.7,234.65,234.97,14557.0,229.1232,229.2983,228.2768,228.5881,14557.0
2022-08-09 11:05:00,235.02,235.25,234.85,235.08,7278.0,228.6368,228.8605,228.4714,228.6952,7278.0
2022-08-09 11:10:00,234.97,235.65,234.93,235.56,10813.0,228.5881,229.2497,228.5492,229.1621,10813.0
2022-08-09 11:15:00,235.56,235.72,235.12,235.16,10833.0,229.1621,229.3178,228.7341,228.773,10833.0
2022-08-09 11:20:00,235.11,235.18,234.81,234.95,7481.0,228.7243,228.7924,228.4325,228.5687,7481.0
2022-08-09 11:25:00,234.81,235.13,234.75,234.84,7964.0,228.4325,228.7438,228.3741,228.4617,7964.0
2022-08-09 11:30:00,234.8,234.94,234.24,234.32,15654.0,228.4228,228.559,227.878,227.9558,15654.0
2022-08-09 11:35:00,234.2,234.61,234.19,234.4,6800.0,227.8391,228.2379,227.8293,228.0336,6800.0
2022-08-09 11:40:00,234.32,234.48,234.1,234.12,8364.0,227.9558,228.1115,227.7418,227.7612,8364.0
2022-08-09 11:45:00,234.06,234.74,234.05,234.11,18581.0,227.7029,228.3644,227.6931,227.7515,18581.0
2022-08-09 11:50:00,234.1,234.28,233.96,234.19,9171.0,227.7418,227.9169,227.6056,227.8293,9171.0
2022-08-09 11:55:00,234.21,234.26,233.65,233.87,10938.0,227.8488,227.8974,227.304,227.518,10938.0
2022-08-09 12:00:00,233.81,233.81,233.13,233.2,23587.0,227.4597,227.4597,226.7981,226.8662,23587.0
2022-08-09 12:05:00,233.13,233.42,233.13,233.29,8393.0,226.7981,227.0802,226.7981,226.9538,8393.0
2022-08-09 12:10:00,233.36,233.5,233.16,233.35,8751.0,227.0219,227.1581,226.8273,227.0121,8751.0
2022-08-09 12:15:00,233.27,233.5,233.16,233.5,9506.0,226.9343,227.1581,226.8273,227.1581,9506.0
2022-08-09 12:20:00,233.59,233.73,233.42,233.42,12829.0,227.2456,227.3818,227.0802,227.0802,12829.0
2022-08-09 12:25:00,233.41,233.59,233.4,233.42,6021.0,227.0705,227.2456,227.0608,227.0802,6021.0
2022-08-09 12:30:00,233.34,234.06,233.19,233.86,5749.0,227.0024,227.7029,226.8565,227.5083,5749.0
2022-08-09 12:35:00,233.88,234.22,233.75,234.17,3798.0,227.5278,227.8585,227.4013,227.8099,3798.0
2022-08-09 12:40:00,234.17,234.17,233.67,233.96,10236.0,227.8099,227.8099,227.3235,227.6056,10236.0
2022-08-09 12:45:00,233.9,234.25,233.8,234.25,5907.0,227.5472,227.8877,227.4499,227.8877,5907.0
2022-08-09 12:50:00,234.27,234.62,234.2,234.55,4732.0,227.9072,228.2477,227.8391,228.1796,4732.0
2022-08-09 12:55:00,234.54,234.82,234.45,234.62,5517.0,228.1698,228.4422,228.0823,228.2477,5517.0
2022-08-09 13:00:00,234.59,234.62,234.1,234.18,4559.0,228.2185,228.2477,227.7418,227.8196,4559.0
2022-08-09 13:05:00,234.11,234.25,233.86,234.25,6456.0,227.7515,227.8877,227.5083,227.8877,6456.0
2022-08-09 13:10:00,234.24,234.26,233.95,234.23,4760.0,227.878,227.8974,227.5959,227.8682,4760.0
2022-08-09 13:15:00,234.28,234.53,234.23,234.52,7755.0,227.9169,228.1601,227.8682,228.1504,7755.0
2022-08-09 13:20:00,234.48,234.73,234.48,234.66,8637.0,228.1115,228.3547,228.1115,228.2866,8637.0
2022-08-09 13:25:00,234.72,234.73,234.29,234.38,6374.0,228.3449,228.3547,227.9266,228.0142,6374.0
2022-08-09 13:30:00,234.34,234.35,233.96,234.02,7821.0,227.9753,227.985,227.6056,227.6639,7821.0
2022-08-09 13:35:00,234.02,234.54,233.87,234.36,8006.0,227.6639,228.1698,227.518,227.9947,8006.0
2022-08-09 13:40:00,234.3,234.46,234.03,234.26,10016.0,227.9363,228.092,227.6737,227.8974,10016.0
2022-08-09 13:45:00,234.3,234.51,234.15,234.51,6812.0,227.9363,228.1406,227.7904,228.1406,6812.0
2022-08-09 13:50:00,234.52,234.52,234.25,234.28,9375.0,228.1504,228.1504,227.8877,227.9169,9375.0
2022-08-09 13:55:00,234.3,234.56,234.28,234.56,15598.0,227.9363,228.1893,227.9169,228.1893,15598.0
2022-08-09 14:00:00,234.48,234.58,234.42,234.56,6806.0,228.1115,228.2087,228.0531,228.1893,6806.0
2022-08-09 14:05:00,234.68,234.87,234.41,234.41,7844.0,228.306,228.4909,228.0434,228.0434,7844.0
2022-08-09 14:10:00,234.41,234.63,234.21,234.21,9002.0,228.0434,228.2574,227.8488,227.8488,9002.0
2022-08-09 14:15:00,234.23,234.42,234.05,234.14,6510.0,227.8682,228.0531,227.6931,227.7807,6510.0
2022-08-09 14:20:00,234.16,234.16,233.9,234.05,3942.0,227.8001,227.8001,227.5472,227.6931,3942.0
2022-08-09 14:25:00,233.97,234.03,233.83,233.91,11876.0,227.6153,227.6737,227.4791,227.5569,11876.0
2022-08-09 14:30:00,233.84,233.93,233.65,233.71,4159.0,227.4888,227.5764,227.304,227.3624,4159.0
2022-08-09 14:35:00,233.71,233.71,233.38,233.43,7549.0,227.3624,227.3624,227.0413,227.09,7549.0
2022-08-09 14:40:00,233.39,233.53,233.23,233.31,19978.0,227.0511,227.1873,226.8954,226.9732,19978.0
2022-08-09 14:45:00,233.28,233.59,233.25,233.39,26951.0,226.944,227.2456,226.9149,227.0511,26951.0
2022-08-09 14:50:00,233.35,233.73,233.27,233.46,37768.0,227.0121,227.3818,226.9343,227.1192,37768.0
2022-08-09 14:55:00,233.42,233.62,233.28,233.43,31588.0,227.0802,227.2748,226.944,227.09,31588.0
2022-08-09 15:00:00,233.39,233.48,232.84,232.88,34200.0,227.0511,227.1386,226.516,226.5549,34200.0
2022-08-09 15:05:00,232.82,232.99,232.25,232.5,72093.0,226.4965,226.6619,225.942,226.1852,72093.0
2022-08-09 15:10:00,232.45,232.62,232.23,232.29,82373.0,226.1366,226.302,225.9226,225.9809,82373.0
2022-08-09 15:15:00,232.31,232.53,232.18,232.34,50518.0,226.0004,226.2144,225.8739,226.0296,50518.0
2022-08-09 15:20:00,232.34,233.11,232.24,232.78,56485.0,226.0296,226.7787,225.9323,226.4576,56485.0
2022-08-09 15:25:00,232.79,233.12,232.7,232.83,19707.0,226.4674,226.7884,226.3798,226.5063,19707.0
2022-08-09 15:30:00,232.86,233.38,232.75,232.95,35897.0,226.5355,227.0413,226.4284,226.623,35897.0
2022-08-09 15:35:00,232.97,233.13,232.82,233.05,18948.0,226.6425,226.7981,226.4965,226.7203,18948.0
2022-08-09 15:40:00,233.01,233.21,232.97,232.97,16372.0,226.6814,226.8759,226.6425,226.6425,16372.0
2022-08-09 15:45:00,232.95,233.06,232.83,232.9,25121.0,226.623,226.73,226.5063,226.5744,25121.0
2022-08-09 15:50:00,232.95,233.33,232.88,232.92,38956.0,226.623,226.9927,226.5549,226.5938,38956.0
2022-08-09 15:55:00,232.93,233.0,232.23,232.35,174510.0,226.6036,226.6717,225.9226,226.0393,174510.0
2022-08-10 09:30:00,237.88,241.38,237.16,240.11,75808.0,231.4191,234.8241,230.7187,233.5885,75808.0
2022-08-10 09:35:00,240.08,241.76,240.02,241.76,30981.0,233.5594,235.1937,233.501,235.1937,30981.0
2022-08-10 09:40:00,241.71,243.84,241.57,243.84,27074.0,235.1451,237.2172,235.0089,237.2172,27074.0
2022-08-10 09:45:00,243.9,245.67,243.89,244.85,53791.0,237.2756,238.9975,237.2659,238.1998,53791.0
2022-08-10 09:50:00,244.74,244.74,243.55,243.55,18267.0,238.0928,238.0928,236.9351,236.9351,18267.0
2022-08-10 09:55:00,243.44,245.11,243.18,245.02,53973.0,236.8281,238.4527,236.5752,238.3652,53973.0
2022-08-10 10:00:00,245.11,246.79,245.11,246.79,17971.0,238.4527,240.0871,238.4527,240.0871,17971.0
2022-08-10 10:05:00,246.67,246.92,246.06,246.26,17083.0,239.9704,240.2136,239.3769,239.5715,17083.0
2022-08-10 10:10:00,246.47,247.19,246.47,246.62,26084.0,239.7758,240.4762,239.7758,239.9217,26084.0
2022-08-10 10:15:00,246.64,246.64,245.25,245.26,38291.0,239.9412,239.9412,238.5889,238.5987,38291.0
2022-08-10 10:20:00,245.25,245.26,244.1,244.18,25165.0,238.5889,238.5987,237.4702,237.548,25165.0
2022-08-10 10:25:00,244.13,245.31,243.86,244.95,40873.0,237.4994,238.6473,237.2367,238.2971,40873.0
2022-08-10 10:30:00,245.0,245.45,244.68,245.29,16050.0,238.3457,238.7835,238.0344,238.6279,16050.0
2022-08-10 10:35:00,245.39,246.64,245.39,246.3,30853.0,238.7251,239.9412,238.7251,239.6104,30853.0
2022-08-10 10:40:00,246.33,247.22,246.24,246.68,24892.0,239.6396,240.5054,239.5521,239.9801,24892.0
2022-08-10 10:45:00,246.62,246.62,245.81,245.91,18516.0,239.9217,239.9217,239.1337,239.231,18516.0
2022-08-10 10:50:00,245.92,245.92,245.25,245.36,15972.0,239.2407,239.2407,238.5889,238.696,15972.0
2022-08-10 10:55:00,245.46,246.5,245.46,246.16,10999.0,238.7932,239.805,238.7932,239.4742,10999.0
2022-08-10 11:00:00,246.16,246.52,246.1,246.34,18843.0,239.4742,239.8244,239.4159,239.6493,18843.0
2022-08-10 11:05:00,246.36,246.36,245.7,246.0,13212.0,239.6688,239.6688,239.0267,239.3186,13212.0
2022-08-10 11:10:00,246.01,246.01,244.97,245.07,13639.0,239.3283,239.3283,238.3165,238.4138,13639.0
2022-08-10 11:15:00,245.0,245.47,244.81,244.87,19646.0,238.3457,238.803,238.1609,238.2193,19646.0
2022-08-10 11:20:00,244.84,244.91,244.55,244.62,13170.0,238.1901,238.2582,237.908,237.9761,13170.0
2022-08-10 11:25:00,244.71,244.87,243.77,244.4,17563.0,238.0636,238.2193,237.1491,237.762,17563.0
2022-08-10 11:30:00,244.34,244.64,243.96,244.03,13527.0,237.7037,237.9955,237.334,237.4021,13527.0
2022-08-10 11:35:00,244.04,244.16,243.79,243.95,9024.0,237.4118,237.5285,237.1686,237.3242,9024.0
2022-08-10 11:40:00,243.9,244.03,243.79,243.9,7359.0,237.2756,237.4021,237.1686,237.2756,7359.0
2022-08-10 11:45:00,243.8,244.7,243.65,244.49,14336.0,237.1783,238.0539,237.0324,237.8496,14336.0
2022-08-10 11:50:00,244.46,244.46,244.12,244.38,7124.0,237.8204,237.8204,237.4896,237.7426,7124.0
2022-08-10 11:55:00,244.4,244.4,244.03,244.23,5857.0,237.762,237.762,237.4021,237.5966,5857.0
2022-08-10 12:00:00,244.25,244.33,243.98,244.26,20635.0,237.6161,237.6939,237.3534,237.6258,20635.0
2022-08-10 12:05:00,244.21,244.26,243.62,243.81,17210.0,237.5772,237.6258,237.0032,237.1881,17210.0
2022-08-10 12:10:00,243.81,244.24,243.81,243.91,13348.0,237.1881,237.6064,237.1881,237.2853,13348.0
2022-08-10 12:15:00,243.9,243.93,243.45,243.54,19613.0,237.2756,237.3048,236.8378,236.9254,19613.0
2022-08-10 12:20:00,243.53,243.56,243.15,243.31,31063.0,236.9157,236.9448,236.546,236.7016,31063.0
2022-08-10 12:25:00,243.27,243.7,243.15,243.7,73453.0,236.6627,237.081,236.546,237.081,73453.0
2022-08-10 12:30:00,243.67,244.47,243.59,244.2,10546.0,237.0519,237.8301,236.974,237.5675,10546.0
2022-08-10 12:35:00,244.25,244.44,243.97,243.97,37211.0,237.6161,237.8009,237.3437,237.3437,37211.0
2022-08-10 12:40:00,243.96,244.16,243.82,243.84,10661.0,237.334,237.5285,237.1978,237.2172,10661.0
2022-08-10 12:45:00,243.8,244.26,243.8,244.2,10909.0,237.1783,237.6258,237.1783,237.5675,10909.0
2022-08-10 12:50:00,244.2,244.2,243.82,244.09,7694.0,237.5675,237.5675,237.1978,237.4604,7694.0
2022-08-10 12:55:00,244.1,244.52,243.98,244.35,10009.0,237.4702,237.8788,237.3534,237.7134,10009.0
2022-08-10 13:00:00,244.37,244.38,244.19,244.34,4783.0,237.7328,237.7426,237.5577,237.7037,4783.0
2022-08-10 13:05:00,244.37,244.6,244.33,244.56,6094.0,237.7328,237.9566,237.6939,237.9177,6094.0
2022-08-10 13:10:00,244.56,244.62,244.2,244.26,48064.0,237.9177,237.9761,237.5675,237.6258,48064.0
2022-08-10 13:15:00,244.16,244.19,243.9,244.03,8593.0,237.5285,237.5577,237.2756,237.4021,8593.0
2022-08-10 13:20:00,243.95,244.32,243.85,244.07,9062.0,237.3242,237.6842,237.227,237.441,9062.0
2022-08-10 13:25:00,244.02,244.26,243.76,243.84,12824.0,237.3923,237.6258,237.1394,237.2172,12824.0
2022-08-10 13:30:00,243.8,243.94,243.48,243.49,7650.0,237.1783,237.3145,236.867,236.8767,7650.0
2022-08-10 13:35:00,243.43,243.81,243.38,243.73,6633.0,236.8184,237.1881,236.7697,237.1102,6633.0
2022-08-10 13:40:00,243.63,243.81,243.63,243.77,4280.0,237.0129,237.1881,237.0129,237.1491,4280.0
2022-08-10 13:45:00,243.72,244.53,243.72,244.25,39728.0,237.1005,237.8885,237.1005,237.6161,39728.0
2022-08-10 13:50:00,244.16,244.61,243.94,244.55,7380.0,237.5285,237.9663,237.3145,237.908,7380.0
2022-08-10 13:55:00,244.56,244.68,244.28,244.62,12975.0,237.9177,238.0344,237.6453,237.9761,12975.0
2022-08-10 14:00:00,244.68,244.89,244.35,244.53,21296.0,238.0344,238.2387,237.7134,237.8885,21296.0
2022-08-10 14:05:00,244.55,244.55,244.02,244.3,19262.0,237.908,237.908,237.3923,237.6647,19262.0
2022-08-10 14:10:00,244.24,244.32,243.89,243.9,8697.0,237.6064,237.6842,237.2659,237.2756,8697.0
2022-08-10 14:15:00,243.94,244.09,243.72,244.09,7550.0,237.3145,237.4604,237.1005,237.4604,7550.0
2022-08-10 14:20:00,244.19,244.19,243.76,243.91,8478.0,237.5577,237.5577,237.1394,237.2853,8478.0
2022-08-10 14:25:00,243.9,244.08,243.75,243.75,9203.0,237.2756,237.4507,237.1297,237.1297,9203.0
2022-08-10 14:30:00,243.72,243.9,243.51,243.51,7401.0,237.1005,237.2756,236.8962,236.8962,7401.0
2022-08-10 14:35:00,243.51,243.52,243.04,243.05,6914.0,236.8962,236.9059,236.439,236.4487,6914.0
2022-08-10 14:40:00,243.13,243.19,242.98,243.07,5778.0,236.5265,236.5849,236.3806,236.4681,5778.0
2022-08-10 14:45:00,242.95,242.99,242.54,242.69,10138.0,236.3514,236.3903,235.9525,236.0985,10138.0
2022-08-10 14:50:00,242.66,243.12,242.6,242.99,11685.0,236.0693,236.5168,236.0109,236.3903,11685.0
2022-08-10 14:55:00,242.94,243.31,242.94,243.31,16011.0,236.3417,236.7016,236.3417,236.7016,16011.0
2022-08-10 15:00:00,243.28,243.7,243.26,243.64,23996.0,236.6724,237.081,236.653,237.0227,23996.0
2022-08-10 15:05:00,243.67,243.78,243.46,243.49,21294.0,237.0519,237.1589,236.8476,236.8767,21294.0
2022-08-10 15:10:00,243.53,243.75,243.49,243.69,23448.0,236.9157,237.1297,236.8767,237.0713,23448.0
2022-08-10 15:15:00,243.69,243.73,243.4,243.4,9969.0,237.0713,237.1102,236.7892,236.7892,9969.0
2022-08-10 15:20:00,243.35,243.39,243.0,243.28,18116.0,236.7405,236.7795,236.4001,236.6724,18116.0
2022-08-10 15:25:00,243.26,243.51,243.19,243.37,8384.0,236.653,236.8962,236.5849,236.76,8384.0
2022-08-10 15:30:00,243.35,243.35,243.17,243.26,15001.0,236.7405,236.7405,236.5654,236.653,15001.0
2022-08-10 15:35:00,243.27,243.62,243.25,243.61,19248.0,236.6627,237.0032,236.6433,236.9935,19248.0
2022-08-10 15:40:00,243.57,243.86,243.54,243.86,17090.0,236.9546,237.2367,236.9254,237.2367,17090.0
2022-08-10 15:45:00,243.82,244.07,243.73,243.82,27436.0,237.1978,237.441,237.1102,237.1978,27436.0
2022-08-10 15:50:00,243.73,243.76,243.21,243.36,49832.0,237.1102,237.1394,236.6043,236.7503,49832.0
2022-08-10 15:55:00,243.39,243.65,243.27,243.45,82072.0,236.7795,237.0324,236.6627,236.8378,82072.0
2022-08-11 09:30:00,246.24,246.24,243.06,243.77,44503.0,239.5521,239.5521,236.4584,237.1491,44503.0
2022-08-11 09:35:00,243.66,244.71,242.61,243.18,27876.0,237.0421,238.0636,236.0206,236.5752,27876.0
2022-08-11 09:40:00,243.01,244.09,242.1,243.49,22745.0,236.4098,237.4604,235.5245,236.8767,22745.0
2022-08-11 09:45:00,243.45,244.65,243.45,244.01,33911.0,236.8378,238.0052,236.8378,237.3826,33911.0
2022-08-11 09:50:00,243.99,246.07,243.88,246.05,53770.0,237.3632,239.3867,237.2561,239.3672,53770.0
2022-08-11 09:55:00,245.89,246.61,245.82,245.94,66054.0,239.2116,239.912,239.1435,239.2602,66054.0
2022-08-11 10:00:00,245.85,246.15,244.98,245.06,13303.0,239.1726,239.4645,238.3263,238.4041,13303.0
2022-08-11 10:05:00,245.08,245.61,244.97,244.97,9286.0,238.4236,238.9392,238.3165,238.3165,9286.0
2022-08-11 10:10:00,245.15,245.57,244.82,244.84,8589.0,238.4917,238.9002,238.1706,238.1901,8589.0
2022-08-11 10:15:00,244.72,245.38,244.6,245.19,10946.0,238.0733,238.7154,237.9566,238.5306,10946.0
2022-08-11 10:20:00,245.19,245.59,244.82,245.18,21876.0,238.5306,238.9197,238.1706,238.5208,21876.0
2022-08-11 10:25:00,245.0,245.54,244.99,245.47,4405.0,238.3457,238.8711,238.336,238.803,4405.0
2022-08-11 10:30:00,245.48,246.67,245.43,246.23,27110.0,238.8127,239.9704,238.7641,239.5423,27110.0
2022-08-11 10:35:00,246.04,246.43,246.01,246.09,6560.0,239.3575,239.7369,239.3283,239.4061,6560.0
2022-08-11 10:40:00,246.09,246.16,245.37,245.39,12174.0,239.4061,239.4742,238.7057,238.7251,12174.0
2022-08-11 10:45:00,245.36,245.5,245.2,245.25,5863.0,238.696,238.8321,238.5403,238.5889,5863.0
2022-08-11 10:50:00,245.33,246.01,245.28,246.01,8801.0,238.6668,239.3283,238.6181,239.3283,8801.0
2022-08-11 10:55:00,246.1,246.25,245.71,245.99,9892.0,239.4159,239.5618,239.0364,239.3088,9892.0
2022-08-11 11:00:00,246.06,246.14,245.9,246.1,3830.0,239.3769,239.4548,239.2213,239.4159,3830.0
2022-08-11 11:05:00,246.16,246.16,245.08,245.3,14303.0,239.4742,239.4742,238.4236,238.6376,14303.0
2022-08-11 11:10:00,245.38,245.61,244.93,245.05,33785.0,238.7154,238.9392,238.2776,238.3944,33785.0
2022-08-11 11:15:00,245.06,245.16,244.92,245.0,10538.0,238.4041,238.5014,238.2679,238.3457,10538.0
2022-08-11 11:20:00,245.06,245.65,244.97,245.65,12894.0,238.4041,238.9781,238.3165,238.9781,12894.0
2022-08-11 11:25:00,245.57,246.03,245.39,245.67,5600.0,238.9002,239.3478,238.7251,238.9975,5600.0
2022-08-11 11:30:00,245.64,245.84,245.56,245.7,4290.0,238.9683,239.1629,238.8905,239.0267,4290.0
2022-08-11 11:35:00,245.45,245.66,245.17,245.24,7664.0,238.7835,238.9878,238.5111,238.5792,7664.0
2022-08-11 11:40:00,245.23,245.35,244.89,245.35,6110.0,238.5695,238.6862,238.2387,238.6862,6110.0
2022-08-11 11:45:00,245.33,245.33,244.97,245.25,5871.0,238.6668,238.6668,238.3165,238.5889,5871.0
2022-08-11 11:50:00,245.25,245.42,244.95,245.24,4273.0,238.5889,238.7543,238.2971,238.5792,4273.0
2022-08-11 11:55:00,245.32,245.39,245.18,245.28,2914.0,238.657,238.7251,238.5208,238.6181,2914.0
2022-08-11 12:00:00,245.28,245.58,245.14,245.21,4482.0,238.6181,238.91,238.4819,238.55,4482.0
2022-08-11 12:05:00,245.19,245.4,245.14,245.24,2103.0,238.5306,238.7349,238.4819,238.5792,2103.0
2022-08-11 12:10:00,245.16,245.2,244.94,245.07,13473.0,238.5014,238.5403,238.2874,238.4138,13473.0
2022-08-11 12:15:00,245.0,245.31,244.96,245.01,3871.0,238.3457,238.6473,238.3068,238.3555,3871.0
2022-08-11 12:20:00,245.05,245.15,244.96,244.99,9515.0,238.3944,238.4917,238.3068,238.336,9515.0
2022-08-11 12:25:00,245.01,245.42,244.94,245.34,4770.0,238.3555,238.7543,238.2874,238.6765,4770.0
2022-08-11 12:30:00,245.36,245.66,245.35,245.57,4457.0,238.696,238.9878,238.6862,238.9002,4457.0
2022-08-11 12:35:00,245.58,245.76,245.51,245.63,4225.0,238.91,239.0851,238.8419,238.9586,4225.0
2022-08-11 12:40:00,245.52,245.69,245.46,245.6,4640.0,238.8516,239.017,238.7932,238.9294,4640.0
2022-08-11 12:45:00,245.63,245.82,245.6,245.67,3766.0,238.9586,239.1435,238.9294,238.9975,3766.0
2022-08-11 12:50:00,245.59,245.89,245.53,245.89,3886.0,238.9197,239.2116,238.8613,239.2116,3886.0
2022-08-11 12:55:00,245.89,246.23,245.89,246.2,5061.0,239.2116,239.5423,239.2116,239.5131,5061.0
2022-08-11 13:00:00,246.26,246.47,246.18,246.33,3403.0,239.5715,239.7758,239.4937,239.6396,3403.0
2022-08-11 13:05:00,246.38,246.45,246.2,246.25,6486.0,239.6882,239.7563,239.5131,239.5618,6486.0
2022-08-11 13:10:00,246.31,247.18,246.31,247.07,10089.0,239.6202,240.4665,239.6202,240.3595,10089.0
2022-08-11 13:15:00,247.22,247.22,246.96,246.99,4760.0,240.5054,240.5054,240.2525,240.2817,4760.0
2022-08-11 13:20:00,246.98,247.32,246.84,247.11,5820.0,240.272,240.6027,240.1358,240.3984,5820.0
2022-08-11 13:25:00,247.06,247.34,247.04,247.04,3414.0,240.3498,240.6222,240.3303,240.3303,3414.0
2022-08-11 13:30:00,247.02,247.03,246.76,246.76,5765.0,240.3109,240.3206,240.0579,240.0579,5765.0
2022-08-11 13:35:00,246.83,247.28,246.78,247.11,4063.0,240.126,240.5638,240.0774,240.3984,4063.0
2022-08-11 13:40:00,247.05,247.15,246.98,247.09,3449.0,240.3401,240.4373,240.272,240.379,3449.0
2022-08-11 13:45:00,247.04,247.15,246.95,247.09,4343.0,240.3303,240.4373,240.2428,240.379,4343.0
2022-08-11 13:50:00,247.04,247.14,246.84,246.96,4535.0,240.3303,240.4276,240.1358,240.2525,4535.0
2022-08-11 13:55:00,246.97,246.97,246.68,246.93,6703.0,240.2622,240.2622,239.9801,240.2233,6703.0
2022-08-11 14:00:00,246.93,246.97,246.54,246.54,4819.0,240.2233,240.2622,239.8439,239.8439,4819.0
2022-08-11 14:05:00,246.52,246.57,246.4,246.4,2936.0,239.8244,239.8731,239.7077,239.7077,2936.0
2022-08-11 14:10:00,246.4,246.4,246.09,246.23,5338.0,239.7077,239.7077,239.4061,239.5423,5338.0
2022-08-11 14:15:00,246.18,246.63,246.18,246.63,3030.0,239.4937,239.9315,239.4937,239.9315,3030.0
2022-08-11 14:20:00,246.61,246.63,246.21,246.39,4705.0,239.912,239.9315,239.5229,239.698,4705.0
2022-08-11 14:25:00,246.36,246.36,246.14,246.19,2900.0,239.6688,239.6688,239.4548,239.5034,2900.0
2022-08-11 14:30:00,246.13,246.18,245.62,245.67,7273.0,239.445,239.4937,238.9489,238.9975,7273.0
2022-08-11 14:35:00,245.67,245.8,245.44,245.44,4663.0,238.9975,239.124,238.7738,238.7738,4663.0
2022-08-11 14:40:00,245.51,245.64,245.29,245.41,5614.0,238.8419,238.9683,238.6279,238.7446,5614.0
2022-08-11 14:45:00,245.33,245.33,244.95,244.96,5768.0,238.6668,238.6668,238.2971,238.3068,5768.0
2022-08-11 14:50:00,244.97,245.05,244.36,244.46,8374.0,238.3165,238.3944,237.7231,237.8204,8374.0
2022-08-11 14:55:00,244.43,244.6,244.27,244.56,11214.0,237.7912,237.9566,237.6356,237.9177,11214.0
2022-08-11 15:00:00,244.53,244.61,244.09,244.26,10975.0,237.8885,237.9663,237.4604,237.6258,10975.0
2022-08-11 15:05:00,244.25,244.85,243.92,244.65,10610.0,237.6161,238.1998,237.2951,238.0052,10610.0
2022-08-11 15:10:00,244.62,244.71,244.14,244.36,9039.0,237.9761,238.0636,237.5091,237.7231,9039.0
2022-08-11 15:15:00,244.32,244.37,244.12,244.36,8765.0,237.6842,237.7328,237.4896,237.7231,8765.0
2022-08-11 15:20:00,244.36,244.57,244.3,244.41,8119.0,237.7231,237.9274,237.6647,237.7718,8119.0
2022-08-11 15:25:00,244.39,244.43,244.23,244.27,6258.0,237.7523,237.7912,237.5966,237.6356,6258.0
2022-08-11 15:30:00,244.2,244.45,244.1,244.37,10221.0,237.5675,237.8107,237.4702,237.7328,10221.0
2022-08-11 15:35:00,244.31,244.49,243.73,243.82,11728.0,237.6745,237.8496,237.1102,237.1978,11728.0
2022-08-11 15:40:00,243.82,244.09,243.81,243.82,13110.0,237.1978,237.4604,237.1881,237.1978,13110.0
2022-08-11 15:45:00,243.79,243.91,243.48,243.73,23169.0,237.1686,237.2853,236.867,237.1102,23169.0
2022-08-11 15:50:00,243.73,244.03,243.56,243.95,38002.0,237.1102,237.4021,236.9448,237.3242,38002.0
2022-08-11 15:55:00,243.95,244.1,243.4,244.1,81352.0,237.3242,237.4702,236.7892,237.4702,81352.0
2022-08-12 09:30:00,245.11,246.49,244.66,245.26,12904.0,238.4527,239.7953,238.015,238.5987,12904.0
2022-08-12 09:35:00,245.28,245.84,245.25,245.84,1725.0,238.6181,239.1629,238.5889,239.1629,1725.0
2022-08-12 09:40:00,246.0,247.09,245.98,246.84,9994.0,239.3186,240.379,239.2991,240.1358,9994.0
2022-08-12 09:45:00,247.05,247.05,246.24,246.39,12859.0,240.3401,240.3401,239.5521,239.698,12859.0
2022-08-12 09:50:00,246.57,247.07,246.51,246.92,3729.0,239.8731,240.3595,239.8147,240.2136,3729.0
2022-08-12 09:55:00,246.93,247.25,246.46,247.25,24376.0,240.2233,240.5346,239.7661,240.5346,24376.0
2022-08-12 10:00:00,247.09,247.27,246.02,246.02,13696.0,240.379,240.5541,239.338,239.338,13696.0
2022-08-12 10:05:00,246.15,246.33,245.72,246.05,6346.0,239.4645,239.6396,239.0462,239.3672,6346.0
2022-08-12 10:10:00,246.06,246.4,245.72,245.78,5050.0,239.3769,239.7077,239.0462,239.1045,5050.0
2022-08-12 10:15:00,245.7,246.01,245.16,246.01,6455.0,239.0267,239.3283,238.5014,239.3283,6455.0
2022-08-12 10:20:00,246.16,246.16,245.5,245.58,5126.0,239.4742,239.4742,238.8321,238.91,5126.0
2022-08-12 10:25:00,245.6,245.61,245.09,245.54,4249.0,238.9294,238.9392,238.4333,238.8711,4249.0
2022-08-12 10:30:00,245.66,246.3,245.63,246.05,5907.0,238.9878,239.6104,238.9586,239.3672,5907.0
2022-08-12 10:35:00,245.99,246.23,245.56,245.56,4164.0,239.3088,239.5423,238.8905,238.8905,4164.0
2022-08-12 10:40:00,245.56,246.26,245.55,246.2,4819.0,238.8905,239.5715,238.8808,239.5131,4819.0
2022-08-12 10:45:00,246.22,246.22,245.78,246.09,3494.0,239.5326,239.5326,239.1045,239.4061,3494.0
2022-08-12 10:50:00,246.13,246.14,245.91,245.96,3196.0,239.445,239.4548,239.231,239.2797,3196.0
2022-08-12 10:55:00,245.91,246.22,245.91,246.11,3694.0,239.231,239.5326,239.231,239.4256,3694.0
2022-08-12 11:00:00,246.1,246.63,246.05,246.33,18355.0,239.4159,239.9315,239.3672,239.6396,18355.0
2022-08-12 11:05:00,246.33,246.54,246.29,246.36,4780.0,239.6396,239.8439,239.6007,239.6688,4780.0
2022-08-12 11:10:00,246.51,247.08,246.5,246.72,4380.0,239.8147,240.3692,239.805,240.019,4380.0
2022-08-12 11:15:00,246.79,247.14,246.65,247.14,3217.0,240.0871,240.4276,239.9509,240.4276,3217.0
2022-08-12 11:20:00,247.06,247.25,246.99,247.22,3546.0,240.3498,240.5346,240.2817,240.5054,3546.0
2022-08-12 11:25:00,247.27,247.69,247.23,247.64,5120.0,240.5541,240.9627,240.5152,240.914,5120.0
2022-08-12 11:30:00,247.68,248.69,247.58,248.51,23610.0,240.9529,241.9355,240.8557,241.7604,23610.0
2022-08-12 11:35:00,248.4,249.13,248.27,248.84,22473.0,241.6534,242.3636,241.5269,242.0814,22473.0
2022-08-12 11:40:00,248.86,248.89,247.8,247.81,6774.0,242.1009,242.1301,241.0697,241.0794,6774.0
2022-08-12 11:45:00,247.94,247.95,247.56,247.61,3579.0,241.2059,241.2156,240.8362,240.8848,3579.0
2022-08-12 11:50:00,247.6,247.98,247.6,247.98,5482.0,240.8751,241.2448,240.8751,241.2448,5482.0
2022-08-12 11:55:00,247.97,248.26,247.78,247.9,5837.0,241.2351,241.5172,241.0502,241.167,5837.0
2022-08-12 12:00:00,247.92,248.18,247.92,248.0,3998.0,241.1864,241.4394,241.1864,241.2642,3998.0
2022-08-12 12:05:00,248.0,248.13,247.73,247.73,3824.0,241.2642,241.3907,241.0016,241.0016,3824.0
2022-08-12 12:10:00,247.72,247.84,247.51,247.51,3531.0,240.9919,241.1086,240.7876,240.7876,3531.0
2022-08-12 12:15:00,247.55,248.14,247.45,248.08,8683.0,240.8265,241.4004,240.7292,241.3421,8683.0
2022-08-12 12:20:00,248.14,248.79,248.14,248.3,10490.0,241.4004,242.0328,241.4004,241.5561,10490.0
2022-08-12 12:25:00,248.38,248.48,248.04,248.44,5972.0,241.6339,241.7312,241.3032,241.6923,5972.0
2022-08-12 12:30:00,248.42,248.53,248.24,248.29,4006.0,241.6728,241.7799,241.4977,241.5464,4006.0
2022-08-12 12:35:00,248.29,248.76,248.22,248.46,8227.0,241.5464,242.0036,241.4783,241.7118,8227.0
2022-08-12 12:40:00,248.42,248.42,248.12,248.31,3507.0,241.6728,241.6728,241.381,241.5658,3507.0
2022-08-12 12:45:00,248.38,248.86,248.38,248.86,4115.0,241.6339,242.1009,241.6339,242.1009,4115.0
2022-08-12 12:50:00,248.78,248.78,248.46,248.47,4908.0,242.0231,242.0231,241.7118,241.7215,4908.0
2022-08-12 12:55:00,248.41,248.41,248.19,248.36,2988.0,241.6631,241.6631,241.4491,241.6145,2988.0
2022-08-12 13:00:00,248.38,248.38,248.03,248.03,3801.0,241.6339,241.6339,241.2934,241.2934,3801.0
2022-08-12 13:05:00,248.19,248.19,247.92,248.16,3730.0,241.4491,241.4491,241.1864,241.4199,3730.0
2022-08-12 13:10:00,248.11,248.11,247.83,247.95,11143.0,241.3713,241.3713,241.0989,241.2156,11143.0
2022-08-12 13:15:00,248.0,248.82,247.96,248.61,19612.0,241.2642,242.062,241.2253,241.8577,19612.0
2022-08-12 13:20:00,248.46,248.46,248.14,248.34,5118.0,241.7118,241.7118,241.4004,241.595,5118.0
2022-08-12 13:25:00,248.39,248.52,248.05,248.37,7832.0,241.6437,241.7701,241.3129,241.6242,7832.0
2022-08-12 13:30:00,248.34,248.57,248.28,248.39,6972.0,241.595,241.8188,241.5366,241.6437,6972.0
2022-08-12 13:35:00,248.39,248.92,248.38,248.78,27841.0,241.6437,242.1593,241.6339,242.0231,27841.0
2022-08-12 13:40:00,248.8,249.2,248.77,249.12,5638.0,242.0425,242.4317,242.0133,242.3538,5638.0
2022-08-12 13:45:00,249.07,249.3,249.0,249.19,2790.0,242.3052,242.5289,242.2371,242.4219,2790.0
2022-08-12 13:50:00,249.21,249.32,249.2,249.3,3056.0,242.4414,242.5484,242.4317,242.5289,3056.0
2022-08-12 13:55:00,249.34,249.43,249.17,249.17,5049.0,242.5679,242.6554,242.4025,242.4025,5049.0
2022-08-12 14:00:00,249.22,249.35,249.09,249.11,3906.0,242.4511,242.5776,242.3246,242.3441,3906.0
2022-08-12 14:05:00,249.11,249.11,248.82,248.83,27146.0,242.3441,242.3441,242.062,242.0717,27146.0
2022-08-12 14:10:00,248.84,249.82,248.83,249.59,23136.0,242.0814,243.0348,242.0717,242.8111,23136.0
2022-08-12 14:15:00,249.6,250.31,249.57,250.23,17344.0,242.8208,243.5115,242.7916,243.4337,17344.0
2022-08-12 14:20:00,250.19,250.6,250.09,250.5,12043.0,243.3948,243.7936,243.2975,243.6963,12043.0
2022-08-12 14:25:00,250.42,251.13,250.37,250.94,24692.0,243.6185,244.3092,243.5699,244.1244,24692.0
2022-08-12 14:30:00,250.96,251.04,250.7,250.84,35010.0,244.1439,244.2217,243.8909,244.0271,35010.0
2022-08-12 14:35:00,250.98,250.98,250.5,250.58,7215.0,244.1633,244.1633,243.6963,243.7742,7215.0
2022-08-12 14:40:00,250.63,251.25,250.51,251.25,7837.0,243.8228,244.426,243.7061,244.426,7837.0
2022-08-12 14:45:00,251.16,251.25,250.91,251.01,7595.0,244.3384,244.426,244.0952,244.1925,7595.0
2022-08-12 14:50:00,250.95,251.08,250.65,250.8,7345.0,244.1341,244.2606,243.8423,243.9882,7345.0
2022-08-12 14:55:00,250.79,250.83,250.48,250.49,6438.0,243.9785,244.0174,243.6769,243.6866,6438.0
2022-08-12 15:00:00,250.52,250.78,250.31,250.78,6833.0,243.7158,243.9687,243.5115,243.9687,6833.0
2022-08-12 15:05:00,250.74,251.09,250.69,250.9,12416.0,243.9298,244.2703,243.8812,244.0855,12416.0
2022-08-12 15:10:00,250.89,251.41,250.89,251.26,7695.0,244.0758,244.5816,244.0758,244.4357,7695.0
2022-08-12 15:15:00,251.25,251.5,251.25,251.32,8272.0,244.426,244.6692,244.426,244.4941,8272.0
2022-08-12 15:20:00,251.33,251.4,250.78,250.85,13550.0,244.5038,244.5719,243.9687,244.0368,13550.0
2022-08-12 15:25:00,250.94,251.13,250.78,250.82,15791.0,244.1244,244.3092,243.9687,244.0077,15791.0
2022-08-12 15:30:00,250.78,251.02,250.55,250.57,17223.0,243.9687,244.2022,243.745,243.7644,17223.0
2022-08-12 15:35:00,250.57,250.84,250.39,250.82,27488.0,243.7644,244.0271,243.5893,244.0077,27488.0
2022-08-12 15:40:00,250.88,251.36,250.75,251.29,16059.0,244.066,244.533,243.9396,244.4649,16059.0
2022-08-12 15:45:00,251.28,251.41,251.08,251.36,20129.0,244.4552,244.5816,244.2606,244.533,20129.0
2022-08-12 15:50:00,251.38,251.57,251.22,251.36,38931.0,244.5524,244.7373,244.3968,244.533,38931.0
2022-08-12 15:55:00,251.38,251.82,251.32,251.56,89663.0,244.5524,244.9805,244.4941,244.7276,89663.0
2022-08-15 09:30:00,252.15,252.99,251.33,252.32,15874.0,245.3015,246.1187,244.5038,245.4669,15874.0
2022-08-15 09:35:00,252.37,253.61,252.28,253.32,9276.0,245.5156,246.7219,245.428,246.4398,9276.0
2022-08-15 09:40:00,253.35,253.63,252.54,253.43,6985.0,246.4689,246.7413,245.6809,246.5468,6985.0
2022-08-15 09:45:00,253.42,253.71,253.22,253.34,9338.0,246.537,246.8192,246.3425,246.4592,9338.0
2022-08-15 09:50:00,253.53,255.92,253.47,255.85,28577.0,246.6441,248.9691,246.5857,248.901,28577.0
2022-08-15 09:55:00,255.93,256.78,255.41,255.82,22991.0,248.9789,249.8058,248.473,248.8719,22991.0
2022-08-15 10:00:00,255.74,255.88,253.46,253.82,13761.0,248.794,248.9302,246.576,246.9262,13761.0
2022-08-15 10:05:00,253.83,254.75,253.82,254.51,6309.0,246.9359,247.8309,246.9262,247.5974,6309.0
2022-08-15 10:10:00,254.51,254.85,254.24,254.43,9023.0,247.5974,247.9282,247.3348,247.5196,9023.0
2022-08-15 10:15:00,254.31,255.51,254.31,255.42,11535.0,247.4029,248.5703,247.4029,248.4827,11535.0
2022-08-15 10:20:00,255.38,255.51,254.72,254.81,36426.0,248.4438,248.5703,247.8017,247.8893,36426.0
2022-08-15 10:25:00,254.91,256.17,254.7,255.99,22957.0,247.9866,249.2123,247.7823,249.0372,22957.0
2022-08-15 10:30:00,255.88,256.3,255.65,255.75,14778.0,248.9302,249.3388,248.7065,248.8038,14778.0
2022-08-15 10:35:00,255.69,256.18,255.14,255.24,11322.0,248.7454,249.2221,248.2103,248.3076,11322.0
2022-08-15 10:40:00,255.03,255.43,254.97,255.13,7121.0,248.1033,248.4924,248.0449,248.2006,7121.0
2022-08-15 10:45:00,255.13,255.27,255.0,255.13,5128.0,248.2006,248.3368,248.0741,248.2006,5128.0
2022-08-15 10:50:00,255.12,255.27,254.55,254.55,5234.0,248.1909,248.3368,247.6363,247.6363,5234.0
2022-08-15 10:55:00,254.51,254.86,254.34,254.65,8303.0,247.5974,247.9379,247.4321,247.7336,8303.0
2022-08-15 11:00:00,254.72,254.72,254.34,254.48,2692.0,247.8017,247.8017,247.4321,247.5683,2692.0
2022-08-15 11:05:00,254.49,254.67,254.29,254.29,5276.0,247.578,247.7531,247.3834,247.3834,5276.0
2022-08-15 11:10:00,254.11,254.27,253.63,254.13,5399.0,247.2083,247.364,246.7413,247.2278,5399.0
2022-08-15 11:15:00,254.15,254.15,253.55,253.82,4939.0,247.2472,247.2472,246.6635,246.9262,4939.0
2022-08-15 11:20:00,253.73,254.16,253.69,253.74,3874.0,246.8386,247.2569,246.7997,246.8483,3874.0
2022-08-15 11:25:00,253.72,253.94,253.6,253.83,2086.0,246.8289,247.0429,246.7122,246.9359,2086.0
2022-08-15 11:30:00,253.93,254.14,253.35,253.62,8080.0,247.0332,247.2375,246.4689,246.7316,8080.0
2022-08-15 11:35:00,253.69,253.86,253.59,253.59,2718.0,246.7997,246.9651,246.7024,246.7024,2718.0
2022-08-15 11:40:00,253.6,253.94,253.53,253.9,2537.0,246.7122,247.0429,246.6441,247.004,2537.0
2022-08-15 11:45:00,253.91,254.23,253.9,254.16,3143.0,247.0137,247.325,247.004,247.2569,3143.0
2022-08-15 11:50:00,254.2,254.33,254.11,254.17,4095.0,247.2959,247.4223,247.2083,247.2667,4095.0
2022-08-15 11:55:00,254.17,254.27,253.78,253.9,4459.0,247.2667,247.364,246.8873,247.004,4459.0
2022-08-15 12:00:00,253.86,254.12,253.73,254.12,2315.0,246.9651,247.218,246.8386,247.218,2315.0
2022-08-15 12:05:00,254.18,254.32,254.11,254.3,6068.0,247.2764,247.4126,247.2083,247.3931,6068.0
2022-08-15 12:10:00,254.44,254.66,254.34,254.43,6574.0,247.5293,247.7434,247.4321,247.5196,6574.0
2022-08-15 12:15:00,254.46,254.7,254.45,254.51,3636.0,247.5488,247.7823,247.5391,247.5974,3636.0
2022-08-15 12:20:00,254.5,255.11,254.5,255.11,5930.0,247.5877,248.1811,247.5877,248.1811,5930.0
2022-08-15 12:25:00,255.2,255.47,255.1,255.25,6457.0,248.2687,248.5314,248.1714,248.3173,6457.0
2022-08-15 12:30:00,255.26,255.62,255.01,255.24,8010.0,248.3271,248.6773,248.0839,248.3076,8010.0
2022-08-15 12:35:00,255.25,255.4,255.15,255.22,3910.0,248.3173,248.4633,248.2201,248.2882,3910.0
2022-08-15 12:40:00,255.26,255.58,255.18,255.44,5175.0,248.3271,248.6384,248.2492,248.5022,5175.0
2022-08-15 12:45:00,255.35,255.44,255.23,255.23,3994.0,248.4146,248.5022,248.2979,248.2979,3994.0
2022-08-15 12:50:00,255.28,255.51,255.27,255.39,5212.0,248.3465,248.5703,248.3368,248.4535,5212.0
2022-08-15 12:55:00,255.4,255.6,255.38,255.43,5788.0,248.4633,248.6578,248.4438,248.4924,5788.0
2022-08-15 13:00:00,255.43,255.49,255.19,255.42,25281.0,248.4924,248.5508,248.259,248.4827,25281.0
2022-08-15 13:05:00,255.37,255.7,255.31,255.53,5227.0,248.4341,248.7551,248.3757,248.5897,5227.0
2022-08-15 13:10:00,255.59,255.61,255.36,255.47,3428.0,248.6481,248.6676,248.4243,248.5314,3428.0
2022-08-15 13:15:00,255.58,255.7,255.46,255.7,1525.0,248.6384,248.7551,248.5216,248.7551,1525.0
2022-08-15 13:20:00,255.65,255.84,255.51,255.75,2807.0,248.7065,248.8913,248.5703,248.8038,2807.0
2022-08-15 13:25:00,255.81,255.82,255.63,255.75,3255.0,248.8621,248.8719,248.687,248.8038,3255.0
2022-08-15 13:30:00,255.67,255.68,255.37,255.48,2726.0,248.7259,248.7357,248.4341,248.5411,2726.0
2022-08-15 13:35:00,255.34,255.63,255.34,255.5,5411.0,248.4049,248.687,248.4049,248.5605,5411.0
2022-08-15 13:40:00,255.51,255.56,255.42,255.47,3160.0,248.5703,248.6189,248.4827,248.5314,3160.0
2022-08-15 13:45:00,255.53,255.6,255.32,255.6,4634.0,248.5897,248.6578,248.3854,248.6578,4634.0
2022-08-15 13:50:00,255.71,256.02,255.71,255.87,5642.0,248.7648,249.0664,248.7648,248.9205,5642.0
2022-08-15 13:55:00,255.84,255.89,255.71,255.88,3313.0,248.8913,248.94,248.7648,248.9302,3313.0
2022-08-15 14:00:00,255.93,256.2,255.92,256.13,9177.0,248.9789,249.2415,248.9691,249.1734,9177.0
2022-08-15 14:05:00,256.14,256.37,255.98,256.15,4582.0,249.1832,249.4069,249.0275,249.1929,4582.0
2022-08-15 14:10:00,256.18,256.61,256.18,256.6,10022.0,249.2221,249.6404,249.2221,249.6307,10022.0
2022-08-15 14:15:00,256.61,256.64,256.37,256.56,6909.0,249.6404,249.6696,249.4069,249.5918,6909.0
2022-08-15 14:20:00,256.65,256.77,256.39,256.4,6173.0,249.6793,249.7961,249.4264,249.4361,6173.0
2022-08-15 14:25:00,256.35,256.74,256.35,256.55,5244.0,249.3875,249.7669,249.3875,249.582,5244.0
2022-08-15 14:30:00,256.73,256.9,256.6,256.6,6865.0,249.7571,249.9225,249.6307,249.6307,6865.0
2022-08-15 14:35:00,256.63,256.68,256.56,256.62,4421.0,249.6599,249.7085,249.5918,249.6501,4421.0
2022-08-15 14:40:00,256.63,256.89,256.57,256.78,4521.0,249.6599,249.9128,249.6015,249.8058,4521.0
2022-08-15 14:45:00,256.88,256.93,256.66,256.87,9447.0,249.9031,249.9517,249.689,249.8933,9447.0
2022-08-15 14:50:00,256.8,257.39,256.71,257.26,11059.0,249.8252,250.3992,249.7377,250.2727,11059.0
2022-08-15 14:55:00,257.21,257.45,257.12,257.37,6711.0,250.2241,250.4576,250.1365,250.3798,6711.0
2022-08-15 15:00:00,257.37,257.64,257.29,257.43,4998.0,250.3798,250.6424,250.3019,250.4381,4998.0
2022-08-15 15:05:00,257.5,257.55,257.25,257.26,4420.0,250.5062,250.5549,250.263,250.2727,4420.0
2022-08-15 15:10:00,257.23,257.43,257.18,257.37,7178.0,250.2436,250.4381,250.1949,250.3798,7178.0
2022-08-15 15:15:00,257.42,257.5,257.34,257.5,6218.0,250.4284,250.5062,250.3506,250.5062,6218.0
2022-08-15 15:20:00,257.54,257.59,257.37,257.41,8472.0,250.5451,250.5938,250.3798,250.4187,8472.0
2022-08-15 15:25:00,257.43,257.52,257.23,257.4,8192.0,250.4381,250.5257,250.2436,250.4089,8192.0
2022-08-15 15:30:00,257.41,257.55,257.22,257.55,13143.0,250.4187,250.5549,250.2338,250.5549,13143.0
2022-08-15 15:35:00,257.51,258.05,257.49,258.02,23187.0,250.516,251.0413,250.4965,251.0121,23187.0
2022-08-15 15:40:00,258.03,258.18,257.85,258.05,22418.0,251.0218,251.1678,250.8467,251.0413,22418.0
2022-08-15 15:45:00,258.03,258.28,258.0,258.19,29213.0,251.0218,251.265,250.9926,251.1775,29213.0
2022-08-15 15:50:00,258.12,258.21,257.81,257.94,33243.0,251.1094,251.1969,250.8078,250.9343,33243.0
2022-08-15 15:55:00,257.9,257.92,257.13,257.33,75284.0,250.8954,250.9148,250.1463,250.3408,75284.0
2022-08-16 09:30:00,255.35,257.5,255.16,257.5,14115.0,248.4146,250.5062,248.2298,250.5062,14115.0
2022-08-16 09:35:00,256.68,257.33,255.98,256.65,12240.0,249.7085,250.3408,249.0275,249.6793,12240.0
2022-08-16 09:40:00,256.4,257.56,256.39,256.85,9562.0,249.4361,250.5646,249.4264,249.8739,9562.0
2022-08-16 09:45:00,256.59,256.59,255.12,255.49,7576.0,249.6209,249.6209,248.1909,248.5508,7576.0
2022-08-16 09:50:00,255.52,256.28,255.4,256.0,7244.0,248.58,249.3194,248.4633,249.047,7244.0
2022-08-16 09:55:00,255.88,256.81,255.84,256.08,5878.0,248.9302,249.835,248.8913,249.1248,5878.0
2022-08-16 10:00:00,256.1,256.1,255.28,255.83,6104.0,249.1443,249.1443,248.3465,248.8816,6104.0
2022-08-16 10:05:00,255.44,256.22,255.33,256.22,4336.0,248.5022,249.261,248.3952,249.261,4336.0
2022-08-16 10:10:00,256.24,256.73,256.0,256.57,5638.0,249.2804,249.7571,249.047,249.6015,5638.0
2022-08-16 10:15:00,256.41,256.83,255.95,256.45,5755.0,249.4458,249.8544,248.9983,249.4847,5755.0
2022-08-16 10:20:00,256.33,256.36,256.12,256.29,5569.0,249.368,249.3972,249.1637,249.3291,5569.0
2022-08-16 10:25:00,256.1,256.1,255.74,255.91,3955.0,249.1443,249.1443,248.794,248.9594,3955.0
2022-08-16 10:30:00,255.96,255.96,255.51,255.66,3347.0,249.0081,249.0081,248.5703,248.7162,3347.0
2022-08-16 10:35:00,255.83,256.38,255.74,256.35,4510.0,248.8816,249.4166,248.794,249.3875,4510.0
2022-08-16 10:40:00,256.37,256.7,256.28,256.28,4253.0,249.4069,249.728,249.3194,249.3194,4253.0
2022-08-16 10:45:00,256.18,256.72,256.06,256.72,6604.0,249.2221,249.7474,249.1053,249.7474,6604.0
2022-08-16 10:50:00,256.55,256.99,256.2,256.82,13123.0,249.582,250.0101,249.2415,249.8447,13123.0
2022-08-16 10:55:00,256.94,257.1,256.75,256.75,3817.0,249.9614,250.1171,249.7766,249.7766,3817.0
2022-08-16 11:00:00,256.83,256.84,256.66,256.71,6049.0,249.8544,249.8642,249.689,249.7377,6049.0
2022-08-16 11:05:00,256.79,257.16,256.51,256.68,5166.0,249.8155,250.1755,249.5431,249.7085,5166.0
2022-08-16 11:10:00,256.78,257.07,256.69,257.07,4355.0,249.8058,250.0879,249.7182,250.0879,4355.0
2022-08-16 11:15:00,257.22,257.22,256.54,256.54,8172.0,250.2338,250.2338,249.5723,249.5723,8172.0
2022-08-16 11:20:00,256.71,256.94,256.1,256.78,9953.0,249.7377,249.9614,249.1443,249.8058,9953.0
2022-08-16 11:25:00,256.89,257.01,256.56,256.81,6622.0,249.9128,250.0295,249.5918,249.835,6622.0
2022-08-16 11:30:00,256.87,257.01,256.76,256.81,8607.0,249.8933,250.0295,249.7863,249.835,8607.0
2022-08-16 11:35:00,256.81,257.46,256.81,256.98,4664.0,249.835,250.4673,249.835,250.0003,4664.0
2022-08-16 11:40:00,256.95,257.14,256.8,257.01,5674.0,249.9712,250.156,249.8252,250.0295,5674.0
2022-08-16 11:45:00,257.04,257.48,257.03,257.47,8143.0,250.0587,250.4868,250.049,250.477,8143.0
2022-08-16 11:50:00,257.32,257.74,257.17,257.65,14282.0,250.3311,250.7397,250.1852,250.6522,14282.0
2022-08-16 11:55:00,257.52,257.73,257.22,257.59,4328.0,250.5257,250.73,250.2338,250.5938,4328.0
2022-08-16 12:00:00,257.68,257.68,257.01,257.01,9584.0,250.6813,250.6813,250.0295,250.0295,9584.0
2022-08-16 12:05:00,257.24,257.24,256.84,256.85,2601.0,250.2533,250.2533,249.8642,249.8739,2601.0
2022-08-16 12:10:00,256.96,257.43,256.96,257.39,22608.0,249.9809,250.4381,249.9809,250.3992,22608.0
2022-08-16 12:15:00,257.56,257.75,257.14,257.65,22812.0,250.5646,250.7494,250.156,250.6522,22812.0
2022-08-16 12:20:00,257.65,257.75,257.26,257.39,6528.0,250.6522,250.7494,250.2727,250.3992,6528.0
2022-08-16 12:25:00,257.37,257.38,257.03,257.13,5920.0,250.3798,250.3895,250.049,250.1463,5920.0
2022-08-16 12:30:00,257.05,257.2,256.83,257.0,5037.0,250.0684,250.2144,249.8544,250.0198,5037.0
2022-08-16 12:35:00,257.02,257.02,256.78,256.79,2450.0,250.0393,250.0393,249.8058,249.8155,2450.0
2022-08-16 12:40:00,256.68,256.87,256.44,256.49,4629.0,249.7085,249.8933,249.475,249.5237,4629.0
2022-08-16 12:45:00,256.52,256.52,256.05,256.24,5659.0,249.5528,249.5528,249.0956,249.2804,5659.0
2022-08-16 12:50:00,256.14,256.33,255.91,255.98,3079.0,249.1832,249.368,248.9594,249.0275,3079.0
2022-08-16 12:55:00,256.03,256.26,255.9,256.2,2929.0,249.0762,249.2999,248.9497,249.2415,2929.0
2022-08-16 13:00:00,256.06,256.38,255.93,256.21,18166.0,249.1053,249.4166,248.9789,249.2513,18166.0
2022-08-16 13:05:00,256.12,256.33,255.83,256.33,22211.0,249.1637,249.368,248.8816,249.368,22211.0
2022-08-16 13:10:00,256.22,256.72,256.06,256.68,1958.0,249.261,249.7474,249.1053,249.7085,1958.0
2022-08-16 13:15:00,256.53,256.55,256.21,256.37,8171.0,249.5626,249.582,249.2513,249.4069,8171.0
2022-08-16 13:20:00,256.28,256.47,256.27,256.33,3575.0,249.3194,249.5042,249.3096,249.368,3575.0
2022-08-16 13:25:00,256.38,256.8,256.28,256.65,15659.0,249.4166,249.8252,249.3194,249.6793,15659.0
2022-08-16 13:30:00,256.64,256.95,256.54,256.95,3099.0,249.6696,249.9712,249.5723,249.9712,3099.0
2022-08-16 13:35:00,256.93,257.62,256.93,257.14,10530.0,249.9517,250.623,249.9517,250.156,10530.0
2022-08-16 13:40:00,257.14,257.28,256.9,256.9,10601.0,250.156,250.2922,249.9225,249.9225,10601.0
2022-08-16 13:45:00,256.84,257.31,256.81,257.3,10317.0,249.8642,250.3214,249.835,250.3117,10317.0
2022-08-16 13:50:00,257.37,257.37,256.89,256.98,4684.0,250.3798,250.3798,249.9128,250.0003,4684.0
2022-08-16 13:55:00,257.06,257.46,256.91,257.08,26912.0,250.0782,250.4673,249.9323,250.0976,26912.0
2022-08-16 14:00:00,257.06,257.79,257.06,257.74,5166.0,250.0782,250.7883,250.0782,250.7397,5166.0
2022-08-16 14:05:00,257.8,258.54,257.8,258.49,4440.0,250.7981,251.518,250.7981,251.4693,4440.0
2022-08-16 14:10:00,258.58,258.59,258.31,258.36,3332.0,251.5569,251.5666,251.2942,251.3429,3332.0
2022-08-16 14:15:00,258.44,258.59,258.44,258.54,3220.0,251.4207,251.5666,251.4207,251.518,3220.0
2022-08-16 14:20:00,258.54,258.83,258.5,258.65,9161.0,251.518,251.8001,251.4791,251.625,9161.0
2022-08-16 14:25:00,258.7,258.92,258.64,258.64,4028.0,251.6736,251.8877,251.6153,251.6153,4028.0
2022-08-16 14:30:00,258.73,258.83,258.58,258.6,4767.0,251.7028,251.8001,251.5569,251.5764,4767.0
2022-08-16 14:35:00,258.61,258.61,257.8,257.96,5952.0,251.5861,251.5861,250.7981,250.9537,5952.0
2022-08-16 14:40:00,257.92,257.92,257.58,257.91,3426.0,250.9148,250.9148,250.5841,250.9051,3426.0
2022-08-16 14:45:00,257.78,257.78,257.0,257.28,4517.0,250.7786,250.7786,250.0198,250.2922,4517.0
2022-08-16 14:50:00,257.24,257.33,257.05,257.17,7503.0,250.2533,250.3408,250.0684,250.1852,7503.0
2022-08-16 14:55:00,257.24,257.57,257.24,257.43,2627.0,250.2533,250.5743,250.2533,250.4381,2627.0
2022-08-16 15:00:00,257.5,257.5,256.9,257.1,2595.0,250.5062,250.5062,249.9225,250.1171,2595.0
2022-08-16 15:05:00,257.06,257.4,256.94,257.2,4429.0,250.0782,250.4089,249.9614,250.2144,4429.0
2022-08-16 15:10:00,257.18,257.21,257.03,257.21,2623.0,250.1949,250.2241,250.049,250.2241,2623.0
2022-08-16 15:15:00,257.22,257.22,257.0,257.21,4908.0,250.2338,250.2338,250.0198,250.2241,4908.0
2022-08-16 15:20:00,257.17,257.44,257.08,257.32,3599.0,250.1852,250.4479,250.0976,250.3311,3599.0
2022-08-16 15:25:00,257.36,257.41,257.22,257.31,3677.0,250.37,250.4187,250.2338,250.3214,3677.0
2022-08-16 15:30:00,257.31,257.64,257.12,257.16,24301.0,250.3214,250.6424,250.1365,250.1755,24301.0
2022-08-16 15:35:00,257.19,257.25,256.97,256.99,6914.0,250.2046,250.263,249.9906,250.0101,6914.0
2022-08-16 15:40:00,256.97,257.25,256.7,256.7,12398.0,249.9906,250.263,249.728,249.728,12398.0
2022-08-16 15:45:00,256.74,256.97,256.65,256.97,21075.0,249.7669,249.9906,249.6793,249.9906,21075.0
2022-08-16 15:50:00,256.93,257.07,256.51,256.59,47842.0,249.9517,250.0879,249.5431,249.6209,47842.0
2022-08-16 15:55:00,256.6,256.61,255.98,256.27,94320.0,249.6307,249.6404,249.0275,249.3096,94320.0
2022-08-17 09:30:00,252.36,253.39,252.0,252.81,17059.0,245.5058,246.5079,245.1556,245.9436,17059.0
2022-08-17 09:35:00,252.81,253.93,251.8,252.54,5275.0,245.9436,247.0332,244.961,245.6809,5275.0
2022-08-17 09:40:00,252.44,252.44,251.63,252.05,7748.0,245.5837,245.5837,244.7957,245.2043,7748.0
2022-08-17 09:45:00,252.06,252.58,251.7,251.94,7994.0,245.214,245.7199,244.8638,245.0972,7994.0
2022-08-17 09:50:00,251.83,253.63,251.68,253.63,10543.0,244.9902,246.7413,244.8443,246.7413,10543.0
2022-08-17 09:55:00,253.46,254.14,253.11,254.14,10048.0,246.576,247.2375,246.2355,247.2375,10048.0
2022-08-17 10:00:00,254.12,254.13,253.11,253.33,10010.0,247.218,247.2278,246.2355,246.4495,10010.0
2022-08-17 10:05:00,253.32,253.65,253.32,253.37,7306.0,246.4398,246.7608,246.4398,246.4884,7306.0
2022-08-17 10:10:00,253.25,253.57,253.06,253.43,8893.0,246.3717,246.683,246.1868,246.5468,8893.0
2022-08-17 10:15:00,253.28,253.5,253.0,253.28,7472.0,246.4008,246.6149,246.1284,246.4008,7472.0
2022-08-17 10:20:00,253.18,253.23,252.44,252.44,5968.0,246.3036,246.3522,245.5837,245.5837,5968.0
2022-08-17 10:25:00,252.66,252.66,252.05,252.36,3069.0,245.7977,245.7977,245.2043,245.5058,3069.0
2022-08-17 10:30:00,252.34,252.35,251.86,251.92,5263.0,245.4864,245.4961,245.0194,245.0778,5263.0
2022-08-17 10:35:00,251.97,252.08,251.31,252.04,6389.0,245.1264,245.2334,244.4843,245.1945,6389.0
2022-08-17 10:40:00,252.04,252.23,251.92,252.23,2806.0,245.1945,245.3794,245.0778,245.3794,2806.0
2022-08-17 10:45:00,252.2,252.2,251.43,251.5,12780.0,245.3502,245.3502,244.6011,244.6692,12780.0
2022-08-17 10:50:00,251.37,251.47,250.41,250.41,11252.0,244.5427,244.64,243.6088,243.6088,11252.0
2022-08-17 10:55:00,250.52,250.75,250.3,250.39,14857.0,243.7158,243.9396,243.5018,243.5893,14857.0
2022-08-17 11:00:00,250.39,250.95,250.39,250.84,8025.0,243.5893,244.1341,243.5893,244.0271,8025.0
2022-08-17 11:05:00,250.93,251.09,250.73,250.83,8672.0,244.1147,244.2703,243.9201,244.0174,8672.0
2022-08-17 11:10:00,250.71,250.93,250.63,250.79,8935.0,243.9006,244.1147,243.8228,243.9785,8935.0
2022-08-17 11:15:00,250.7,251.19,250.59,251.16,10775.0,243.8909,244.3676,243.7839,244.3384,10775.0
2022-08-17 11:20:00,251.13,252.05,251.06,251.72,28001.0,244.3092,245.2043,244.2411,244.8832,28001.0
2022-08-17 11:25:00,251.68,251.81,251.31,251.78,3700.0,244.8443,244.9708,244.4843,244.9416,3700.0
2022-08-17 11:30:00,251.87,251.87,251.36,251.64,3269.0,245.0291,245.0291,244.533,244.8054,3269.0
2022-08-17 11:35:00,251.48,251.69,251.39,251.56,10663.0,244.6497,244.854,244.5622,244.7276,10663.0
2022-08-17 11:40:00,251.53,251.54,250.65,250.65,10218.0,244.6984,244.7081,243.8423,243.8423,10218.0
2022-08-17 11:45:00,250.64,250.77,250.56,250.58,3638.0,243.8325,243.959,243.7547,243.7742,3638.0
2022-08-17 11:50:00,250.56,250.84,250.35,250.73,5956.0,243.7547,244.0271,243.5504,243.9201,5956.0
2022-08-17 11:55:00,250.79,251.09,250.79,251.0,7903.0,243.9785,244.2703,243.9785,244.1828,7903.0
2022-08-17 12:00:00,250.94,250.96,250.52,250.84,6843.0,244.1244,244.1439,243.7158,244.0271,6843.0
2022-08-17 12:05:00,250.84,250.88,250.38,250.41,3829.0,244.0271,244.066,243.5796,243.6088,3829.0
2022-08-17 12:10:00,250.37,250.54,250.22,250.35,6137.0,243.5699,243.7353,243.424,243.5504,6137.0
2022-08-17 12:15:00,250.34,250.66,250.05,250.5,8219.0,243.5407,243.852,243.2586,243.6963,8219.0
2022-08-17 12:20:00,250.63,250.64,250.34,250.64,5244.0,243.8228,243.8325,243.5407,243.8325,5244.0
2022-08-17 12:25:00,250.69,251.2,250.68,251.15,3531.0,243.8812,244.3773,243.8715,244.3287,3531.0
2022-08-17 12:30:00,251.12,251.31,250.96,251.05,3882.0,244.2995,244.4843,244.1439,244.2314,3882.0
2022-08-17 12:35:00,251.16,251.94,251.04,251.94,6123.0,244.3384,245.0972,244.2217,245.0972,6123.0
2022-08-17 12:40:00,251.84,251.85,251.07,251.32,20770.0,245.0,245.0097,244.2509,244.4941,20770.0
2022-08-17 12:45:00,251.36,251.48,251.23,251.31,6392.0,244.533,244.6497,244.4065,244.4843,6392.0
2022-08-17 12:50:00,251.25,251.35,251.08,251.09,2277.0,244.426,244.5233,244.2606,244.2703,2277.0
2022-08-17 12:55:00,251.08,251.41,251.03,251.41,2126.0,244.2606,244.5816,244.212,244.5816,2126.0
2022-08-17 13:00:00,251.38,251.4,251.04,251.39,7323.0,244.5524,244.5719,244.2217,244.5622,7323.0
2022-08-17 13:05:00,251.44,251.47,251.05,251.05,3162.0,244.6108,244.64,244.2314,244.2314,3162.0
2022-08-17 13:10:00,251.1,251.17,251.02,251.07,1480.0,244.2801,244.3482,244.2022,244.2509,1480.0
2022-08-17 13:15:00,251.03,251.16,250.5,250.5,5368.0,244.212,244.3384,243.6963,243.6963,5368.0
2022-08-17 13:20:00,250.64,250.99,250.59,250.89,4321.0,243.8325,244.173,243.7839,244.0758,4321.0
2022-08-17 13:25:00,250.96,251.13,250.79,251.13,3018.0,244.1439,244.3092,243.9785,244.3092,3018.0
2022-08-17 13:30:00,251.18,251.26,250.86,250.93,5343.0,244.3579,244.4357,244.0466,244.1147,5343.0
2022-08-17 13:35:00,250.97,251.37,250.88,251.37,2786.0,244.1536,244.5427,244.066,244.5427,2786.0
2022-08-17 13:40:00,251.4,251.45,251.25,251.25,1813.0,244.5719,244.6205,244.426,244.426,1813.0
2022-08-17 13:45:00,251.23,251.34,251.13,251.27,3668.0,244.4065,244.5135,244.3092,244.4454,3668.0
2022-08-17 13:50:00,251.17,251.3,251.12,251.19,2930.0,244.3482,244.4746,244.2995,244.3676,2930.0
2022-08-17 13:55:00,251.14,251.26,250.96,251.07,6315.0,244.319,244.4357,244.1439,244.2509,6315.0
2022-08-17 14:00:00,251.27,252.07,251.02,251.75,13711.0,244.4454,245.2237,244.2022,244.9124,13711.0
2022-08-17 14:05:00,251.76,252.28,251.4,252.24,6153.0,244.9221,245.428,244.5719,245.3891,6153.0
2022-08-17 14:10:00,252.12,252.6,251.98,252.6,1901.0,245.2723,245.7393,245.1362,245.7393,1901.0
2022-08-17 14:15:00,252.73,252.87,252.45,252.66,3801.0,245.8658,246.002,245.5934,245.7977,3801.0
2022-08-17 14:20:00,252.78,252.78,252.39,252.71,2220.0,245.9144,245.9144,245.535,245.8463,2220.0
2022-08-17 14:25:00,252.73,253.0,252.61,252.95,3311.0,245.8658,246.1284,245.749,246.0798,3311.0
2022-08-17 14:30:00,252.98,253.3,252.91,253.21,2800.0,246.109,246.4203,246.0409,246.3327,2800.0
2022-08-17 14:35:00,253.23,253.42,253.14,253.42,3094.0,246.3522,246.537,246.2646,246.537,3094.0
2022-08-17 14:40:00,253.29,253.29,252.82,253.06,4654.0,246.4106,246.4106,245.9533,246.1868,4654.0
2022-08-17 14:45:00,252.99,253.06,252.8,252.83,2021.0,246.1187,246.1868,245.9339,245.9631,2021.0
2022-08-17 14:50:00,252.92,252.93,252.6,252.63,2353.0,246.0506,246.0603,245.7393,245.7685,2353.0
2022-08-17 14:55:00,252.63,253.0,252.56,252.85,3576.0,245.7685,246.1284,245.7004,245.9825,3576.0
2022-08-17 15:00:00,252.75,253.39,252.75,253.39,2712.0,245.8852,246.5079,245.8852,246.5079,2712.0
2022-08-17 15:05:00,253.47,253.49,253.02,253.02,21813.0,246.5857,246.6051,246.1479,246.1479,21813.0
2022-08-17 15:10:00,253.06,253.08,252.3,252.67,4778.0,246.1868,246.2063,245.4475,245.8074,4778.0
2022-08-17 15:15:00,252.53,252.58,252.45,252.47,3667.0,245.6712,245.7199,245.5934,245.6128,3667.0
2022-08-17 15:20:00,252.46,252.79,252.43,252.68,4842.0,245.6031,245.9242,245.5739,245.8171,4842.0
2022-08-17 15:25:00,252.78,253.01,252.65,252.74,8174.0,245.9144,246.1382,245.788,245.8755,8174.0
2022-08-17 15:30:00,252.69,252.92,252.53,252.88,7504.0,245.8269,246.0506,245.6712,246.0117,7504.0
2022-08-17 15:35:00,252.86,253.14,252.76,252.92,5755.0,245.9923,246.2646,245.895,246.0506,5755.0
2022-08-17 15:40:00,252.96,253.04,252.65,252.74,12700.0,246.0895,246.1674,245.788,245.8755,12700.0
2022-08-17 15:45:00,252.78,252.78,251.8,251.87,29294.0,245.9144,245.9144,244.961,245.0291,29294.0
2022-08-17 15:50:00,251.88,252.11,251.35,251.38,32654.0,245.0389,245.2626,244.5233,244.5524,32654.0
2022-08-17 15:55:00,251.31,251.74,250.97,251.35,102972.0,244.4843,244.9027,244.1536,244.5233,102972.0
2022-08-18 09:30:00,250.81,251.96,250.25,250.36,8121.0,244.5859,245.7074,244.0398,244.1471,8121.0
2022-08-18 09:35:00,250.6,250.99,249.61,249.61,21587.0,244.3812,244.7615,243.4157,243.4157,21587.0
2022-08-18 09:40:00,250.06,250.1,248.84,249.0,7543.0,243.8546,243.8936,242.6648,242.8209,7543.0
2022-08-18 09:45:00,248.93,249.09,247.87,248.32,14906.0,242.7526,242.9086,241.7189,242.1577,14906.0
2022-08-18 09:50:00,248.41,248.68,247.65,247.89,14037.0,242.2455,242.5088,241.5044,241.7384,14037.0
2022-08-18 09:55:00,248.01,248.1,247.61,247.7,11601.0,241.8554,241.9432,241.4654,241.5531,11601.0
2022-08-18 10:00:00,247.73,248.84,247.51,248.52,9225.0,241.5824,242.6648,241.3678,242.3528,9225.0
2022-08-18 10:05:00,248.45,248.45,247.49,247.49,8770.0,242.2845,242.2845,241.3483,241.3483,8770.0
2022-08-18 10:10:00,247.55,248.1,247.55,247.84,8600.0,241.4068,241.9432,241.4068,241.6896,8600.0
2022-08-18 10:15:00,247.73,248.06,247.43,247.97,10166.0,241.5824,241.9042,241.2898,241.8164,10166.0
2022-08-18 10:20:00,248.01,248.1,247.65,247.88,4795.0,241.8554,241.9432,241.5044,241.7287,4795.0
2022-08-18 10:25:00,248.06,248.11,247.63,247.91,3851.0,241.9042,241.9529,241.4849,241.7579,3851.0
2022-08-18 10:30:00,247.91,247.92,247.52,247.61,5772.0,241.7579,241.7677,241.3776,241.4654,5772.0
2022-08-18 10:35:00,247.49,248.09,247.49,248.04,5664.0,241.3483,241.9334,241.3483,241.8847,5664.0
2022-08-18 10:40:00,248.04,248.13,247.84,247.92,13524.0,241.8847,241.9725,241.6896,241.7677,13524.0
2022-08-18 10:45:00,247.9,248.19,247.75,248.19,8850.0,241.7482,242.031,241.6019,242.031,8850.0
2022-08-18 10:50:00,248.09,248.2,247.88,247.93,16427.0,241.9334,242.0407,241.7287,241.7774,16427.0
2022-08-18 10:55:00,248.01,248.08,247.85,248.0,6797.0,241.8554,241.9237,241.6994,241.8457,6797.0
2022-08-18 11:00:00,247.99,248.04,247.81,247.81,5073.0,241.8359,241.8847,241.6604,241.6604,5073.0
2022-08-18 11:05:00,247.86,248.07,247.61,248.02,12955.0,241.7092,241.9139,241.4654,241.8652,12955.0
2022-08-18 11:10:00,248.01,249.03,247.98,248.72,16191.0,241.8554,242.8501,241.8262,242.5478,16191.0
2022-08-18 11:15:00,248.62,248.74,248.5,248.66,1808.0,242.4503,242.5673,242.3333,242.4893,1808.0
2022-08-18 11:20:00,248.67,248.69,248.55,248.55,1803.0,242.4991,242.5186,242.382,242.382,1803.0
2022-08-18 11:25:00,248.59,248.75,248.07,248.75,5588.0,242.421,242.5771,241.9139,242.5771,5588.0
2022-08-18 11:30:00,248.75,248.8,248.6,248.8,2717.0,242.5771,242.6258,242.4308,242.6258,2717.0
2022-08-18 11:35:00,248.7,249.0,248.63,248.97,21452.0,242.5283,242.8209,242.46,242.7916,21452.0
2022-08-18 11:40:00,248.99,249.45,248.99,249.38,5061.0,242.8111,243.2597,242.8111,243.1914,5061.0
2022-08-18 11:45:00,249.42,249.42,249.07,249.29,4712.0,243.2304,243.2304,242.8891,243.1037,4712.0
2022-08-18 11:50:00,249.34,249.41,249.2,249.32,12336.0,243.1524,243.2207,243.0159,243.1329,12336.0
2022-08-18 11:55:00,249.33,249.46,248.92,249.27,3583.0,243.1427,243.2694,242.7428,243.0842,3583.0
2022-08-18 12:00:00,249.21,249.21,248.83,248.91,1008.0,243.0257,243.0257,242.6551,242.7331,1008.0
2022-08-18 12:05:00,248.86,248.91,248.78,248.88,500.0,242.6843,242.7331,242.6063,242.7038,500.0
2022-08-18 12:10:00,248.86,248.95,248.59,248.95,4559.0,242.6843,242.7721,242.421,242.7721,4559.0
2022-08-18 12:15:00,248.92,249.12,248.83,248.86,2257.0,242.7428,242.9379,242.6551,242.6843,2257.0
2022-08-18 12:20:00,248.85,248.85,248.56,248.73,3300.0,242.6746,242.6746,242.3918,242.5576,3300.0
2022-08-18 12:25:00,248.69,249.07,248.68,248.79,6213.0,242.5186,242.8891,242.5088,242.6161,6213.0
2022-08-18 12:30:00,248.8,248.95,248.79,248.83,1400.0,242.6258,242.7721,242.6161,242.6551,1400.0
2022-08-18 12:35:00,248.79,248.96,248.77,248.96,4504.0,242.6161,242.7819,242.5966,242.7819,4504.0
2022-08-18 12:40:00,248.9,249.06,248.81,248.89,6721.0,242.7233,242.8794,242.6356,242.7136,6721.0
2022-08-18 12:45:00,248.87,249.08,248.86,248.93,1850.0,242.6941,242.8989,242.6843,242.7526,1850.0
2022-08-18 12:50:00,248.89,248.94,248.78,248.86,1900.0,242.7136,242.7624,242.6063,242.6843,1900.0
2022-08-18 12:55:00,248.9,249.0,248.78,248.88,3100.0,242.7233,242.8209,242.6063,242.7038,3100.0
2022-08-18 13:00:00,248.91,248.98,248.81,248.84,2422.0,242.7331,242.8014,242.6356,242.6648,2422.0
2022-08-18 13:05:00,248.88,249.08,248.71,248.73,4851.0,242.7038,242.8989,242.5381,242.5576,4851.0
2022-08-18 13:10:00,248.71,249.05,248.71,248.74,3742.0,242.5381,242.8696,242.5381,242.5673,3742.0
2022-08-18 13:15:00,248.75,248.87,248.65,248.69,2872.0,242.5771,242.6941,242.4795,242.5186,2872.0
2022-08-18 13:20:00,248.67,248.7,248.39,248.7,3458.0,242.4991,242.5283,242.226,242.5283,3458.0
2022-08-18 13:25:00,248.64,248.75,248.44,248.68,6072.0,242.4698,242.5771,242.2748,242.5088,6072.0
2022-08-18 13:30:00,248.63,248.83,248.56,248.83,3992.0,242.46,242.6551,242.3918,242.6551,3992.0
2022-08-18 13:35:00,248.83,249.06,248.82,249.0,3641.0,242.6551,242.8794,242.6453,242.8209,3641.0
2022-08-18 13:40:00,248.96,248.96,248.83,248.9,3057.0,242.7819,242.7819,242.6551,242.7233,3057.0
2022-08-18 13:45:00,248.87,248.89,248.65,248.82,5217.0,242.6941,242.7136,242.4795,242.6453,5217.0
2022-08-18 13:50:00,248.79,249.04,248.79,249.0,4450.0,242.6161,242.8599,242.6161,242.8209,4450.0
2022-08-18 13:55:00,249.02,249.04,248.9,248.97,6940.0,242.8404,242.8599,242.7233,242.7916,6940.0
2022-08-18 14:00:00,248.95,249.31,248.93,249.29,9147.0,242.7721,243.1232,242.7526,243.1037,9147.0
2022-08-18 14:05:00,249.29,249.33,249.06,249.16,12445.0,243.1037,243.1427,242.8794,242.9769,12445.0
2022-08-18 14:10:00,249.13,249.31,249.12,249.12,3249.0,242.9476,243.1232,242.9379,242.9379,3249.0
2022-08-18 14:15:00,249.19,249.29,249.17,249.26,4342.0,243.0061,243.1037,242.9866,243.0744,4342.0
2022-08-18 14:20:00,249.3,249.36,248.76,248.83,18990.0,243.1134,243.1719,242.5868,242.6551,18990.0
2022-08-18 14:25:00,248.77,248.91,248.46,248.54,4373.0,242.5966,242.7331,242.2943,242.3723,4373.0
2022-08-18 14:30:00,248.5,248.51,248.23,248.31,3912.0,242.3333,242.343,242.07,242.148,3912.0
2022-08-18 14:35:00,248.36,248.42,248.04,248.33,6629.0,242.1967,242.2553,241.8847,242.1675,6629.0
2022-08-18 14:40:00,248.31,248.41,248.23,248.4,2500.0,242.148,242.2455,242.07,242.2358,2500.0
2022-08-18 14:45:00,248.34,248.38,248.18,248.34,3749.0,242.1772,242.2162,242.0212,242.1772,3749.0
2022-08-18 14:50:00,248.27,248.48,248.1,248.45,6338.0,242.109,242.3138,241.9432,242.2845,6338.0
2022-08-18 14:55:00,248.45,248.5,248.33,248.37,5622.0,242.2845,242.3333,242.1675,242.2065,5622.0
2022-08-18 15:00:00,248.41,248.6,248.32,248.6,2977.0,242.2455,242.4308,242.1577,242.4308,2977.0
2022-08-18 15:05:00,248.64,248.66,248.47,248.58,6244.0,242.4698,242.4893,242.304,242.4113,6244.0
2022-08-18 15:10:00,248.58,248.63,248.49,248.6,3580.0,242.4113,242.46,242.3235,242.4308,3580.0
2022-08-18 15:15:00,248.64,248.89,248.62,248.89,20298.0,242.4698,242.7136,242.4503,242.7136,20298.0
2022-08-18 15:20:00,248.87,249.09,248.7,249.07,9785.0,242.6941,242.9086,242.5283,242.8891,9785.0
2022-08-18 15:25:00,249.03,249.05,248.89,249.05,8929.0,242.8501,242.8696,242.7136,242.8696,8929.0
2022-08-18 15:30:00,249.02,249.45,249.0,249.44,12508.0,242.8404,243.2597,242.8209,243.2499,12508.0
2022-08-18 15:35:00,249.45,249.71,249.32,249.5,16850.0,243.2597,243.5132,243.1329,243.3085,16850.0
2022-08-18 15:40:00,249.48,249.62,249.45,249.51,20357.0,243.289,243.4255,243.2597,243.3182,20357.0
2022-08-18 15:45:00,249.51,249.59,249.34,249.47,34426.0,243.3182,243.3962,243.1524,243.2792,34426.0
2022-08-18 15:50:00,249.46,249.46,248.9,248.95,41268.0,243.2694,243.2694,242.7233,242.7721,41268.0
2022-08-18 15:55:00,248.94,249.09,248.76,248.97,84903.0,242.7624,242.9086,242.5868,242.7916,84903.0
2022-08-19 09:30:00,247.99,248.38,246.71,247.53,45345.0,241.8359,242.2162,240.5877,241.3873,45345.0
2022-08-19 09:35:00,247.7,248.2,247.62,248.07,1244.0,241.5531,242.0407,241.4751,241.9139,1244.0
2022-08-19 09:40:00,247.9,248.19,247.54,248.02,2870.0,241.7482,242.031,241.3971,241.8652,2870.0
2022-08-19 09:45:00,248.01,248.87,247.68,247.68,11918.0,241.8554,242.6941,241.5336,241.5336,11918.0
2022-08-19 09:50:00,247.91,247.91,246.81,247.42,8657.0,241.7579,241.7579,240.6852,241.2801,8657.0
2022-08-19 09:55:00,247.33,247.74,246.81,247.23,8408.0,241.1923,241.5921,240.6852,241.0948,8408.0
2022-08-19 10:00:00,247.18,247.39,246.71,247.03,3870.0,241.046,241.2508,240.5877,240.8998,3870.0
2022-08-19 10:05:00,247.12,247.67,247.0,247.0,3624.0,240.9875,241.5239,240.8705,240.8705,3624.0
2022-08-19 10:10:00,247.03,247.11,246.65,246.66,4402.0,240.8998,240.9778,240.5292,240.5389,4402.0
2022-08-19 10:15:00,246.59,246.76,246.14,246.14,2621.0,240.4707,240.6365,240.0318,240.0318,2621.0
2022-08-19 10:20:00,246.14,246.24,245.73,245.73,3928.0,240.0318,240.1294,239.632,239.632,3928.0
2022-08-19 10:25:00,245.88,246.25,245.88,246.25,2868.0,239.7783,240.1391,239.7783,240.1391,2868.0
2022-08-19 10:30:00,246.31,246.6,246.15,246.15,2272.0,240.1976,240.4804,240.0416,240.0416,2272.0
2022-08-19 10:35:00,246.15,246.41,246.0,246.41,8946.0,240.0416,240.2951,239.8953,240.2951,8946.0
2022-08-19 10:40:00,246.36,246.75,246.36,246.51,3634.0,240.2464,240.6267,240.2464,240.3927,3634.0
2022-08-19 10:45:00,246.38,246.52,245.95,245.98,3701.0,240.2659,240.4024,239.8466,239.8758,3701.0
2022-08-19 10:50:00,246.0,246.06,245.73,245.73,5786.0,239.8953,239.9538,239.632,239.632,5786.0
2022-08-19 10:55:00,245.54,245.58,245.25,245.41,2013.0,239.4467,239.4857,239.1639,239.32,2013.0
2022-08-19 11:00:00,245.38,245.38,245.06,245.1,2579.0,239.2907,239.2907,238.9786,239.0176,2579.0
2022-08-19 11:05:00,245.19,245.24,244.8,245.04,6488.0,239.1054,239.1542,238.7251,238.9591,6488.0
2022-08-19 11:10:00,245.08,245.45,244.96,245.39,8381.0,238.9981,239.359,238.8811,239.3004,8381.0
2022-08-19 11:15:00,245.39,245.39,244.97,245.01,10301.0,239.3004,239.3004,238.8909,238.9299,10301.0
2022-08-19 11:20:00,245.14,245.37,245.12,245.12,2625.0,239.0567,239.2809,239.0371,239.0371,2625.0
2022-08-19 11:25:00,245.22,245.53,245.12,245.32,4639.0,239.1347,239.437,239.0371,239.2322,4639.0
2022-08-19 11:30:00,245.43,246.1,245.43,246.1,4765.0,239.3395,239.9928,239.3395,239.9928,4765.0
2022-08-19 11:35:00,246.1,246.26,245.5,245.65,2193.0,239.9928,240.1489,239.4077,239.554,2193.0
2022-08-19 11:40:00,245.62,246.16,245.49,245.94,5108.0,239.5247,240.0513,239.398,239.8368,5108.0
2022-08-19 11:45:00,245.86,246.27,245.78,245.92,2305.0,239.7588,240.1586,239.6808,239.8173,2305.0
2022-08-19 11:50:00,246.12,246.12,245.61,245.79,4167.0,240.0123,240.0123,239.515,239.6905,4167.0
2022-08-19 11:55:00,245.93,246.1,245.73,245.89,10271.0,239.827,239.9928,239.632,239.788,10271.0
2022-08-19 12:00:00,245.9,246.09,245.73,246.04,10398.0,239.7978,239.9831,239.632,239.9343,10398.0
2022-08-19 12:05:00,246.0,246.3,246.0,246.2,670.0,239.8953,240.1879,239.8953,240.0903,670.0
2022-08-19 12:10:00,246.2,246.42,246.15,246.29,2532.0,240.0903,240.3049,240.0416,240.1781,2532.0
2022-08-19 12:15:00,246.27,246.27,245.78,245.78,2425.0,240.1586,240.1586,239.6808,239.6808,2425.0
2022-08-19 12:20:00,245.85,246.02,245.8,245.8,610.0,239.749,239.9148,239.7003,239.7003,610.0
2022-08-19 12:25:00,245.77,245.82,245.67,245.7,1025.0,239.671,239.7198,239.5735,239.6028,1025.0
2022-08-19 12:30:00,245.75,246.2,245.72,246.07,7173.0,239.6515,240.0903,239.6223,239.9636,7173.0
2022-08-19 12:35:00,246.25,246.47,246.25,246.47,2392.0,240.1391,240.3536,240.1391,240.3536,2392.0
2022-08-19 12:40:00,246.35,246.41,246.23,246.23,1663.0,240.2366,240.2951,240.1196,240.1196,1663.0
2022-08-19 12:45:00,246.22,246.34,246.17,246.22,1000.0,240.1099,240.2269,240.0611,240.1099,1000.0
2022-08-19 12:50:00,246.26,246.28,246.16,246.17,3702.0,240.1489,240.1684,240.0513,240.0611,3702.0
2022-08-19 12:55:00,246.15,246.47,246.09,246.42,4369.0,240.0416,240.3536,239.9831,240.3049,4369.0
2022-08-19 13:00:00,246.31,246.5,246.12,246.47,9345.0,240.1976,240.3829,240.0123,240.3536,9345.0
2022-08-19 13:05:00,246.49,246.76,246.16,246.33,6293.0,240.3732,240.6365,240.0513,240.2171,6293.0
2022-08-19 13:10:00,246.49,246.5,246.07,246.21,6441.0,240.3732,240.3829,239.9636,240.1001,6441.0
2022-08-19 13:15:00,246.21,246.25,245.93,245.94,3700.0,240.1001,240.1391,239.827,239.8368,3700.0
2022-08-19 13:20:00,245.77,245.88,245.72,245.77,3475.0,239.671,239.7783,239.6223,239.671,3475.0
2022-08-19 13:25:00,245.71,245.74,245.47,245.47,3418.0,239.6125,239.6418,239.3785,239.3785,3418.0
2022-08-19 13:30:00,245.5,245.8,245.43,245.8,6752.0,239.4077,239.7003,239.3395,239.7003,6752.0
2022-08-19 13:35:00,245.76,245.76,245.58,245.63,1949.0,239.6613,239.6613,239.4857,239.5345,1949.0
2022-08-19 13:40:00,245.54,245.88,245.54,245.76,2105.0,239.4467,239.7783,239.4467,239.6613,2105.0
2022-08-19 13:45:00,245.77,245.86,245.71,245.75,1841.0,239.671,239.7588,239.6125,239.6515,1841.0
2022-08-19 13:50:00,245.8,246.07,245.72,246.07,1613.0,239.7003,239.9636,239.6223,239.9636,1613.0
2022-08-19 13:55:00,246.0,246.1,245.73,245.83,5222.0,239.8953,239.9928,239.632,239.7295,5222.0
2022-08-19 14:00:00,245.66,245.68,245.43,245.43,6670.0,239.5637,239.5833,239.3395,239.3395,6670.0
2022-08-19 14:05:00,245.57,245.87,245.57,245.62,4106.0,239.476,239.7685,239.476,239.5247,4106.0
2022-08-19 14:10:00,245.58,245.65,245.27,245.36,2040.0,239.4857,239.554,239.1834,239.2712,2040.0
2022-08-19 14:15:00,245.36,245.48,245.33,245.48,3201.0,239.2712,239.3882,239.2419,239.3882,3201.0
2022-08-19 14:20:00,245.35,245.35,245.08,245.13,1639.0,239.2614,239.2614,238.9981,239.0469,1639.0
2022-08-19 14:25:00,245.28,245.37,245.15,245.33,8157.0,239.1932,239.2809,239.0664,239.2419,8157.0
2022-08-19 14:30:00,245.06,245.06,244.91,244.96,1727.0,238.9786,238.9786,238.8324,238.8811,1727.0
2022-08-19 14:35:00,244.9,244.9,244.47,244.51,4708.0,238.8226,238.8226,238.4033,238.4423,4708.0
2022-08-19 14:40:00,244.53,244.53,244.17,244.33,2702.0,238.4618,238.4618,238.1107,238.2668,2702.0
2022-08-19 14:45:00,244.36,244.74,244.36,244.74,2506.0,238.296,238.6666,238.296,238.6666,2506.0
2022-08-19 14:50:00,244.7,244.78,244.57,244.72,5065.0,238.6276,238.7056,238.5008,238.6471,5065.0
2022-08-19 14:55:00,244.67,244.8,244.57,244.78,5440.0,238.5983,238.7251,238.5008,238.7056,5440.0
2022-08-19 15:00:00,244.82,244.82,244.51,244.53,2489.0,238.7446,238.7446,238.4423,238.4618,2489.0
2022-08-19 15:05:00,244.53,244.61,244.35,244.35,1889.0,238.4618,238.5398,238.2863,238.2863,1889.0
2022-08-19 15:10:00,244.49,244.64,244.37,244.64,5586.0,238.4228,238.5691,238.3058,238.5691,5586.0
2022-08-19 15:15:00,244.74,245.0,244.69,244.76,3657.0,238.6666,238.9201,238.6178,238.6861,3657.0
2022-08-19 15:20:00,244.81,244.89,244.59,244.67,4745.0,238.7348,238.8129,238.5203,238.5983,4745.0
2022-08-19 15:25:00,244.74,244.74,244.35,244.61,8170.0,238.6666,238.6666,238.2863,238.5398,8170.0
2022-08-19 15:30:00,244.57,244.58,244.4,244.48,9608.0,238.5008,238.5105,238.335,238.413,9608.0
2022-08-19 15:35:00,244.43,244.58,244.37,244.47,9550.0,238.3643,238.5105,238.3058,238.4033,9550.0
2022-08-19 15:40:00,244.44,244.56,244.28,244.47,13345.0,238.374,238.491,238.218,238.4033,13345.0
2022-08-19 15:45:00,244.45,244.51,244.14,244.29,23518.0,238.3838,238.4423,238.0815,238.2277,23518.0
2022-08-19 15:50:00,244.29,244.96,244.26,244.91,17178.0,238.2277,238.8811,238.1985,238.8324,17178.0
2022-08-19 15:55:00,244.94,245.0,244.5,244.5,72243.0,238.8616,238.9201,238.4325,238.4325,72243.0
2022-08-22 09:30:00,241.49,242.03,240.43,242.03,16786.0,235.4972,236.0238,234.4635,236.0238,16786.0
2022-08-22 09:35:00,242.08,243.05,241.02,242.31,10020.0,236.0726,237.0185,235.0389,236.2969,10020.0
2022-08-22 09:40:00,243.0,243.47,242.29,243.07,6775.0,236.9698,237.4281,236.2774,237.038,6775.0
2022-08-22 09:45:00,243.27,243.69,242.81,242.94,7232.0,237.2331,237.6426,236.7845,236.9112,7232.0
2022-08-22 09:50:00,242.59,243.47,242.38,243.17,13812.0,236.5699,237.4281,236.3651,237.1355,13812.0
2022-08-22 09:55:00,243.0,243.23,242.54,243.11,16959.0,236.9698,237.1941,236.5212,237.077,16959.0
2022-08-22 10:00:00,243.09,243.09,242.36,243.02,2438.0,237.0575,237.0575,236.3456,236.9893,2438.0
2022-08-22 10:05:00,243.05,243.11,242.73,243.04,4304.0,237.0185,237.077,236.7065,237.0088,4304.0
2022-08-22 10:10:00,243.01,243.21,242.63,242.73,15786.0,236.9795,237.1745,236.6089,236.7065,15786.0
2022-08-22 10:15:00,242.62,242.64,242.27,242.41,3913.0,236.5992,236.6187,236.2579,236.3944,3913.0
2022-08-22 10:20:00,242.38,242.41,241.99,242.15,2914.0,236.3651,236.3944,235.9848,236.1409,2914.0
2022-08-22 10:25:00,241.98,242.7,241.98,242.49,6440.0,235.9751,236.6772,235.9751,236.4724,6440.0
2022-08-22 10:30:00,242.41,243.16,242.41,242.66,3498.0,236.3944,237.1258,236.3944,236.6382,3498.0
2022-08-22 10:35:00,242.67,243.09,242.34,242.88,12757.0,236.6479,237.0575,236.3261,236.8527,12757.0
2022-08-22 10:40:00,242.94,243.34,242.87,243.29,7243.0,236.9112,237.3013,236.843,237.2526,7243.0
2022-08-22 10:45:00,243.22,244.24,243.08,244.24,8052.0,237.1843,238.179,237.0478,238.179,8052.0
2022-08-22 10:50:00,244.05,244.15,243.42,243.81,8541.0,237.9937,238.0912,237.3793,237.7597,8541.0
2022-08-22 10:55:00,243.91,243.91,243.15,243.29,5978.0,237.8572,237.8572,237.116,237.2526,5978.0
2022-08-22 11:00:00,243.38,243.71,243.29,243.29,8000.0,237.3403,237.6621,237.2526,237.2526,8000.0
2022-08-22 11:05:00,243.32,243.67,243.31,243.62,4833.0,237.2818,237.6231,237.2721,237.5744,4833.0
2022-08-22 11:10:00,243.62,243.75,243.39,243.75,2631.0,237.5744,237.7011,237.3501,237.7011,2631.0
2022-08-22 11:15:00,243.7,243.84,243.6,243.84,4017.0,237.6524,237.7889,237.5549,237.7889,4017.0
2022-08-22 11:20:00,243.88,243.97,243.46,243.49,9969.0,237.8279,237.9157,237.4183,237.4476,9969.0
2022-08-22 11:25:00,243.34,243.72,243.22,243.55,10069.0,237.3013,237.6719,237.1843,237.5061,10069.0
2022-08-22 11:30:00,243.55,243.79,243.35,243.59,5165.0,237.5061,237.7402,237.3111,237.5451,5165.0
2022-08-22 11:35:00,243.66,243.89,243.39,243.42,3101.0,237.6134,237.8377,237.3501,237.3793,3101.0
2022-08-22 11:40:00,243.47,243.88,243.33,243.88,12496.0,237.4281,237.8279,237.2916,237.8279,12496.0
2022-08-22 11:45:00,243.89,244.15,243.8,243.93,3671.0,237.8377,238.0912,237.7499,237.8767,3671.0
2022-08-22 11:50:00,243.82,244.19,243.74,244.19,7263.0,237.7694,238.1302,237.6914,238.1302,7263.0
2022-08-22 11:55:00,244.04,244.08,243.78,243.96,5576.0,237.9839,238.023,237.7304,237.9059,5576.0
2022-08-22 12:00:00,243.97,244.53,243.86,244.49,4500.0,237.9157,238.4618,237.8084,238.4228,4500.0
2022-08-22 12:05:00,244.43,244.43,243.94,243.97,12063.0,238.3643,238.3643,237.8864,237.9157,12063.0
2022-08-22 12:10:00,243.89,243.93,243.63,243.63,2052.0,237.8377,237.8767,237.5841,237.5841,2052.0
2022-08-22 12:15:00,243.7,243.7,243.31,243.31,1900.0,237.6524,237.6524,237.2721,237.2721,1900.0
2022-08-22 12:20:00,243.26,244.0,243.26,244.0,37953.0,237.2233,237.9449,237.2233,237.9449,37953.0
2022-08-22 12:25:00,243.91,244.0,243.52,243.79,3059.0,237.8572,237.9449,237.4769,237.7402,3059.0
2022-08-22 12:30:00,243.8,244.06,243.67,243.67,2297.0,237.7499,238.0035,237.6231,237.6231,2297.0
2022-08-22 12:35:00,243.74,243.74,243.35,243.62,4880.0,237.6914,237.6914,237.3111,237.5744,4880.0
2022-08-22 12:40:00,243.48,243.55,243.1,243.34,2443.0,237.4378,237.5061,237.0673,237.3013,2443.0
2022-08-22 12:45:00,243.08,243.35,243.01,243.22,4718.0,237.0478,237.3111,236.9795,237.1843,4718.0
2022-08-22 12:50:00,243.12,243.51,243.09,243.21,3429.0,237.0868,237.4671,237.0575,237.1745,3429.0
2022-08-22 12:55:00,243.26,243.61,243.26,243.34,4595.0,237.2233,237.5646,237.2233,237.3013,4595.0
2022-08-22 13:00:00,243.34,243.34,242.89,242.89,2831.0,237.3013,237.3013,236.8625,236.8625,2831.0
2022-08-22 13:05:00,242.89,243.15,242.89,242.98,2701.0,236.8625,237.116,236.8625,236.9503,2701.0
2022-08-22 13:10:00,242.92,243.05,242.76,243.05,4225.0,236.8917,237.0185,236.7357,237.0185,4225.0
2022-08-22 13:15:00,243.03,243.14,242.93,243.03,2978.0,236.999,237.1063,236.9015,236.999,2978.0
2022-08-22 13:20:00,243.05,243.22,242.88,243.02,3974.0,237.0185,237.1843,236.8527,236.9893,3974.0
2022-08-22 13:25:00,242.89,242.94,242.77,242.77,1801.0,236.8625,236.9112,236.7455,236.7455,1801.0
2022-08-22 13:30:00,242.74,242.87,242.36,242.4,5582.0,236.7162,236.843,236.3456,236.3846,5582.0
2022-08-22 13:35:00,242.44,242.73,242.35,242.55,5802.0,236.4237,236.7065,236.3359,236.5309,5802.0
2022-08-22 13:40:00,242.56,242.74,242.54,242.64,5104.0,236.5407,236.7162,236.5212,236.6187,5104.0
2022-08-22 13:45:00,242.55,242.55,242.31,242.36,1695.0,236.5309,236.5309,236.2969,236.3456,1695.0
2022-08-22 13:50:00,242.36,242.47,242.21,242.21,2189.0,236.3456,236.4529,236.1994,236.1994,2189.0
2022-08-22 13:55:00,242.22,242.24,241.99,242.07,2550.0,236.2091,236.2286,235.9848,236.0628,2550.0
2022-08-22 14:00:00,242.05,242.17,242.0,242.17,1834.0,236.0433,236.1604,235.9946,236.1604,1834.0
2022-08-22 14:05:00,242.07,242.07,241.83,241.83,3491.0,236.0628,236.0628,235.8288,235.8288,3491.0
2022-08-22 14:10:00,241.83,241.97,241.62,241.85,3140.0,235.8288,235.9653,235.624,235.8483,3140.0
2022-08-22 14:15:00,241.91,241.91,241.61,241.67,2687.0,235.9068,235.9068,235.6143,235.6728,2687.0
2022-08-22 14:20:00,241.88,242.09,241.88,242.03,2939.0,235.8776,236.0823,235.8776,236.0238,2939.0
2022-08-22 14:25:00,241.98,241.99,241.77,241.77,3865.0,235.9751,235.9848,235.7703,235.7703,3865.0
2022-08-22 14:30:00,241.76,241.99,241.67,241.97,8251.0,235.7605,235.9848,235.6728,235.9653,8251.0
2022-08-22 14:35:00,241.94,241.94,241.66,241.67,8938.0,235.9361,235.9361,235.663,235.6728,8938.0
2022-08-22 14:40:00,241.71,241.89,241.6,241.65,6496.0,235.7118,235.8873,235.6045,235.6533,6496.0
2022-08-22 14:45:00,241.64,241.67,241.53,241.64,2104.0,235.6435,235.6728,235.5362,235.6435,2104.0
2022-08-22 14:50:00,241.55,241.72,241.55,241.57,3272.0,235.5557,235.7215,235.5557,235.5752,3272.0
2022-08-22 14:55:00,241.62,241.62,241.45,241.51,2224.0,235.624,235.624,235.4582,235.5167,2224.0
2022-08-22 15:00:00,241.52,241.77,241.47,241.54,4540.0,235.5265,235.7703,235.4777,235.546,4540.0
2022-08-22 15:05:00,241.49,241.93,241.43,241.93,2798.0,235.4972,235.9263,235.4387,235.9263,2798.0
2022-08-22 15:10:00,241.93,242.01,241.89,241.99,4500.0,235.9263,236.0043,235.8873,235.9848,4500.0
2022-08-22 15:15:00,242.01,242.11,241.83,241.83,3817.0,236.0043,236.1018,235.8288,235.8288,3817.0
2022-08-22 15:20:00,241.75,241.8,241.44,241.69,12419.0,235.7508,235.7995,235.4485,235.6923,12419.0
2022-08-22 15:25:00,241.68,241.79,241.24,241.24,10469.0,235.6825,235.7898,235.2534,235.2534,10469.0
2022-08-22 15:30:00,241.21,241.45,241.21,241.38,6433.0,235.2242,235.4582,235.2242,235.39,6433.0
2022-08-22 15:35:00,241.38,241.75,241.38,241.71,12771.0,235.39,235.7508,235.39,235.7118,12771.0
2022-08-22 15:40:00,241.7,241.7,241.13,241.14,8362.0,235.702,235.702,235.1462,235.1559,8362.0
2022-08-22 15:45:00,241.11,241.43,241.11,241.43,15438.0,235.1267,235.4387,235.1267,235.4387,15438.0
2022-08-22 15:50:00,241.39,241.67,241.34,241.61,32137.0,235.3997,235.6728,235.351,235.6143,32137.0
2022-08-22 15:55:00,241.61,241.72,241.13,241.59,96680.0,235.6143,235.7215,235.1462,235.5947,96680.0
2022-08-23 09:30:00,239.36,239.36,237.84,239.33,15293.0,233.4201,233.4201,231.9378,233.3908,15293.0
2022-08-23 09:35:00,239.3,239.66,239.15,239.63,3338.0,233.3616,233.7126,233.2153,233.6834,3338.0
2022-08-23 09:40:00,239.77,239.77,239.23,239.64,1550.0,233.8199,233.8199,233.2933,233.6931,1550.0
2022-08-23 09:45:00,239.4,240.11,239.3,240.03,5278.0,233.4591,234.1515,233.3616,234.0735,5278.0
2022-08-23 09:50:00,240.02,240.84,239.87,240.38,5534.0,234.0637,234.8634,233.9174,234.4148,5534.0
2022-08-23 09:55:00,240.17,240.85,240.17,240.8,2742.0,234.21,234.8731,234.21,234.8244,2742.0
2022-08-23 10:00:00,240.76,240.81,240.08,240.18,5991.0,234.7853,234.8341,234.1222,234.2197,5991.0
2022-08-23 10:05:00,240.06,240.15,239.41,239.74,8354.0,234.1027,234.1905,233.4688,233.7907,8354.0
2022-08-23 10:10:00,239.73,239.78,238.81,238.87,9769.0,233.7809,233.8297,232.8837,232.9422,9769.0
2022-08-23 10:15:00,238.9,239.7,238.89,239.59,8139.0,232.9715,233.7517,232.9618,233.6444,8139.0
2022-08-23 10:20:00,239.6,240.71,239.6,239.88,11284.0,233.6541,234.7366,233.6541,233.9272,11284.0
2022-08-23 10:25:00,239.87,239.94,239.24,239.24,6318.0,233.9174,233.9857,233.3031,233.3031,6318.0
2022-08-23 10:30:00,239.16,240.01,239.06,239.72,10704.0,233.2251,234.054,233.1275,233.7712,10704.0
2022-08-23 10:35:00,239.77,240.17,239.47,239.47,11083.0,233.8199,234.21,233.5274,233.5274,11083.0
2022-08-23 10:40:00,239.47,239.52,239.2,239.52,3974.0,233.5274,233.5761,233.2641,233.5761,3974.0
2022-08-23 10:45:00,239.59,240.07,239.55,239.95,10965.0,233.6444,234.1125,233.6054,233.9954,10965.0
2022-08-23 10:50:00,240.01,240.01,239.78,239.87,14995.0,234.054,234.054,233.8297,233.9174,14995.0
2022-08-23 10:55:00,239.88,240.03,239.63,239.69,8740.0,233.9272,234.0735,233.6834,233.7419,8740.0
2022-08-23 11:00:00,239.81,239.81,239.3,239.39,6765.0,233.8589,233.8589,233.3616,233.4493,6765.0
2022-08-23 11:05:00,239.35,239.45,238.96,239.16,10720.0,233.4103,233.5079,233.03,233.2251,10720.0
2022-08-23 11:10:00,239.17,239.73,239.17,239.68,7217.0,233.2348,233.7809,233.2348,233.7321,7217.0
2022-08-23 11:15:00,239.74,240.03,239.31,239.43,23107.0,233.7907,234.0735,233.3713,233.4884,23107.0
2022-08-23 11:20:00,239.44,239.47,239.04,239.23,5638.0,233.4981,233.5274,233.108,233.2933,5638.0
2022-08-23 11:25:00,239.19,239.29,238.71,238.71,7892.0,233.2543,233.3518,232.7862,232.7862,7892.0
2022-08-23 11:30:00,238.67,239.0,238.07,238.14,9337.0,232.7472,233.069,232.1621,232.2304,9337.0
2022-08-23 11:35:00,238.2,238.65,238.18,238.5,15990.0,232.2889,232.7277,232.2694,232.5814,15990.0
2022-08-23 11:40:00,238.44,238.57,238.24,238.52,4392.0,232.5229,232.6497,232.3279,232.6009,4392.0
2022-08-23 11:45:00,238.56,238.56,238.16,238.3,5026.0,232.6399,232.6399,232.2499,232.3864,5026.0
2022-08-23 11:50:00,238.25,238.33,238.16,238.24,3365.0,232.3376,232.4156,232.2499,232.3279,3365.0
2022-08-23 11:55:00,238.22,238.4,238.14,238.32,8932.0,232.3084,232.4839,232.2304,232.4059,8932.0
2022-08-23 12:00:00,238.27,238.32,238.09,238.09,3371.0,232.3571,232.4059,232.1816,232.1816,3371.0
2022-08-23 12:05:00,238.04,238.24,238.0,238.16,3543.0,232.1328,232.3279,232.0938,232.2499,3543.0
2022-08-23 12:10:00,238.19,238.26,238.01,238.15,3617.0,232.2791,232.3474,232.1036,232.2401,3617.0
2022-08-23 12:15:00,238.05,238.09,237.75,237.98,4605.0,232.1426,232.1816,231.85,232.0743,4605.0
2022-08-23 12:20:00,237.91,238.18,237.81,237.96,4100.0,232.0061,232.2694,231.9086,232.0548,4100.0
2022-08-23 12:25:00,237.96,238.07,237.67,237.86,2796.0,232.0548,232.1621,231.772,231.9573,2796.0
2022-08-23 12:30:00,237.86,238.14,237.78,237.92,4889.0,231.9573,232.2304,231.8793,232.0158,4889.0
2022-08-23 12:35:00,237.97,238.45,237.96,238.35,4430.0,232.0646,232.5327,232.0548,232.4352,4430.0
2022-08-23 12:40:00,238.18,238.51,238.18,238.49,4427.0,232.2694,232.5912,232.2694,232.5717,4427.0
2022-08-23 12:45:00,238.46,238.47,238.08,238.41,6367.0,232.5424,232.5522,232.1719,232.4937,6367.0
2022-08-23 12:50:00,238.44,239.02,238.44,238.89,12482.0,232.5229,233.0885,232.5229,232.9618,12482.0
2022-08-23 12:55:00,238.9,239.15,238.9,239.15,3248.0,232.9715,233.2153,232.9715,233.2153,3248.0
2022-08-23 13:00:00,239.05,239.28,238.93,239.01,4504.0,233.1178,233.3421,233.0008,233.0788,4504.0
2022-08-23 13:05:00,238.94,238.94,238.5,238.55,5222.0,233.0105,233.0105,232.5814,232.6302,5222.0
2022-08-23 13:10:00,238.54,238.63,238.32,238.52,5495.0,232.6204,232.7082,232.4059,232.6009,5495.0
2022-08-23 13:15:00,238.56,238.66,238.47,238.47,4153.0,232.6399,232.7375,232.5522,232.5522,4153.0
2022-08-23 13:20:00,238.44,238.61,238.11,238.11,13456.0,232.5229,232.6887,232.2011,232.2011,13456.0
2022-08-23 13:25:00,238.1,238.64,238.07,238.46,4302.0,232.1914,232.718,232.1621,232.5424,4302.0
2022-08-23 13:30:00,238.45,238.62,238.38,238.39,3251.0,232.5327,232.6985,232.4644,232.4742,3251.0
2022-08-23 13:35:00,238.27,238.4,238.07,238.07,3072.0,232.3571,232.4839,232.1621,232.1621,3072.0
2022-08-23 13:40:00,238.14,238.14,237.88,237.94,2682.0,232.2304,232.2304,231.9768,232.0353,2682.0
2022-08-23 13:45:00,237.95,237.95,237.58,237.66,4557.0,232.0451,232.0451,231.6843,231.7623,4557.0
2022-08-23 13:50:00,237.64,237.64,237.31,237.5,3914.0,231.7428,231.7428,231.421,231.6062,3914.0
2022-08-23 13:55:00,237.45,237.64,237.0,237.0,8878.0,231.5575,231.7428,231.1187,231.1187,8878.0
2022-08-23 14:00:00,236.95,237.13,236.95,237.05,4306.0,231.0699,231.2454,231.0699,231.1674,4306.0
2022-08-23 14:05:00,237.04,237.27,237.04,237.19,7192.0,231.1577,231.382,231.1577,231.3039,7192.0
2022-08-23 14:10:00,237.19,237.29,237.0,237.16,8243.0,231.3039,231.4015,231.1187,231.2747,8243.0
2022-08-23 14:15:00,237.1,237.5,237.03,237.5,4712.0,231.2162,231.6062,231.1479,231.6062,4712.0
2022-08-23 14:20:00,237.58,237.61,237.2,237.45,13872.0,231.6843,231.7135,231.3137,231.5575,13872.0
2022-08-23 14:25:00,237.41,237.45,237.3,237.3,5831.0,231.5185,231.5575,231.4112,231.4112,5831.0
2022-08-23 14:30:00,237.4,237.44,237.19,237.31,6829.0,231.5087,231.5477,231.3039,231.421,6829.0
2022-08-23 14:35:00,237.34,237.61,237.32,237.61,14463.0,231.4502,231.7135,231.4307,231.7135,14463.0
2022-08-23 14:40:00,237.69,237.98,237.57,237.6,10516.0,231.7915,232.0743,231.6745,231.7038,10516.0
2022-08-23 14:45:00,237.58,237.59,237.28,237.37,2495.0,231.6843,231.694,231.3917,231.4795,2495.0
2022-08-23 14:50:00,237.39,237.44,237.23,237.23,2924.0,231.499,231.5477,231.3429,231.3429,2924.0
2022-08-23 14:55:00,237.24,237.54,237.22,237.51,7677.0,231.3527,231.6453,231.3332,231.616,7677.0
2022-08-23 15:00:00,237.42,237.6,237.4,237.47,4482.0,231.5282,231.7038,231.5087,231.577,4482.0
2022-08-23 15:05:00,237.57,237.6,237.5,237.54,9225.0,231.6745,231.7038,231.6062,231.6453,9225.0
2022-08-23 15:10:00,237.58,238.17,237.55,237.97,8352.0,231.6843,232.2596,231.655,232.0646,8352.0
2022-08-23 15:15:00,237.92,237.95,237.79,237.88,30001.0,232.0158,232.0451,231.889,231.9768,30001.0
2022-08-23 15:20:00,237.86,238.05,237.82,238.0,4662.0,231.9573,232.1426,231.9183,232.0938,4662.0
2022-08-23 15:25:00,237.95,237.95,237.79,237.85,15741.0,232.0451,232.0451,231.889,231.9476,15741.0
2022-08-23 15:30:00,237.84,238.05,237.74,238.01,10649.0,231.9378,232.1426,231.8403,232.1036,10649.0
2022-08-23 15:35:00,238.03,238.05,237.9,237.92,14155.0,232.1231,232.1426,231.9963,232.0158,14155.0
2022-08-23 15:40:00,237.93,238.35,237.91,238.26,20289.0,232.0256,232.4352,232.0061,232.3474,20289.0
2022-08-23 15:45:00,238.26,238.26,237.9,238.02,29369.0,232.3474,232.3474,231.9963,232.1133,29369.0
2022-08-23 15:50:00,237.99,238.53,237.84,238.3,37606.0,232.0841,232.6107,231.9378,232.3864,37606.0
2022-08-23 15:55:00,238.31,238.4,238.07,238.21,75810.0,232.3961,232.4839,232.1621,232.2986,75810.0
2022-08-24 09:30:00,238.26,238.63,237.13,237.56,17091.0,232.3474,232.7082,231.2454,231.6648,17091.0
2022-08-24 09:35:00,237.28,238.09,237.11,238.09,17999.0,231.3917,232.1816,231.2259,232.1816,17999.0
2022-08-24 09:40:00,238.01,238.15,237.73,237.79,11752.0,232.1036,232.2401,231.8305,231.889,11752.0
2022-08-24 09:45:00,238.1,239.16,237.94,238.81,11093.0,232.1914,233.2251,232.0353,232.8837,11093.0
2022-08-24 09:50:00,238.61,238.67,237.94,237.98,4534.0,232.6887,232.7472,232.0353,232.0743,4534.0
2022-08-24 09:55:00,238.22,238.35,237.94,238.1,3635.0,232.3084,232.4352,232.0353,232.1914,3635.0
2022-08-24 10:00:00,238.09,238.9,238.09,238.69,14914.0,232.1816,232.9715,232.1816,232.7667,14914.0
2022-08-24 10:05:00,238.68,239.1,238.56,238.82,11409.0,232.757,233.1665,232.6399,232.8935,11409.0
2022-08-24 10:10:00,238.8,239.0,238.79,238.88,7071.0,232.874,233.069,232.8642,232.952,7071.0
2022-08-24 10:15:00,238.87,239.41,238.79,239.0,12180.0,232.9422,233.4688,232.8642,233.069,12180.0
2022-08-24 10:20:00,238.93,239.73,238.93,239.56,2902.0,233.0008,233.7809,233.0008,233.6151,2902.0
2022-08-24 10:25:00,239.54,239.6,239.3,239.38,5452.0,233.5956,233.6541,233.3616,233.4396,5452.0
2022-08-24 10:30:00,239.47,239.78,239.03,239.19,11380.0,233.5274,233.8297,233.0983,233.2543,11380.0
2022-08-24 10:35:00,239.41,239.66,239.02,239.03,4901.0,233.4688,233.7126,233.0885,233.0983,4901.0
2022-08-24 10:40:00,239.11,239.37,238.7,239.24,7274.0,233.1763,233.4298,232.7765,233.3031,7274.0
2022-08-24 10:45:00,239.35,239.45,239.02,239.23,9592.0,233.4103,233.5079,233.0885,233.2933,9592.0
2022-08-24 10:50:00,239.13,239.43,239.05,239.43,5738.0,233.1958,233.4884,233.1178,233.4884,5738.0
2022-08-24 10:55:00,239.45,239.56,239.31,239.46,5040.0,233.5079,233.6151,233.3713,233.5176,5040.0
2022-08-24 11:00:00,239.5,239.75,239.45,239.73,19152.0,233.5566,233.8004,233.5079,233.7809,19152.0
2022-08-24 11:05:00,239.7,240.0,239.6,239.75,12741.0,233.7517,234.0442,233.6541,233.8004,12741.0
2022-08-24 11:10:00,239.75,240.41,239.75,240.3,32617.0,233.8004,234.444,233.8004,234.3368,32617.0
2022-08-24 11:15:00,240.51,241.13,240.51,241.01,1234.0,234.5415,235.1462,234.5415,235.0291,1234.0
2022-08-24 11:20:00,241.26,241.62,241.26,241.61,829.0,235.2729,235.624,235.2729,235.6143,829.0
2022-08-24 11:25:00,242.01,242.69,241.97,242.29,9731.0,236.0043,236.6675,235.9653,236.2774,9731.0
2022-08-24 11:30:00,242.35,242.53,242.34,242.46,4006.0,236.3359,236.5114,236.3261,236.4432,4006.0
2022-08-24 11:35:00,242.47,242.47,241.95,242.37,6386.0,236.4529,236.4529,235.9458,236.3554,6386.0
2022-08-24 11:40:00,242.39,242.41,241.83,241.84,17777.0,236.3749,236.3944,235.8288,235.8385,17777.0
2022-08-24 11:45:00,241.87,242.0,241.64,241.98,2513.0,235.8678,235.9946,235.6435,235.9751,2513.0
2022-08-24 11:50:00,242.0,242.2,241.89,242.02,2079.0,235.9946,236.1896,235.8873,236.0141,2079.0
2022-08-24 11:55:00,242.07,242.07,241.8,241.91,3233.0,236.0628,236.0628,235.7995,235.9068,3233.0
2022-08-24 12:00:00,241.87,241.95,241.67,241.95,1046.0,235.8678,235.9458,235.6728,235.9458,1046.0
2022-08-24 12:05:00,242.0,242.04,241.77,241.98,4982.0,235.9946,236.0336,235.7703,235.9751,4982.0
2022-08-24 12:10:00,242.04,242.17,241.96,242.16,2308.0,236.0336,236.1604,235.9556,236.1506,2308.0
2022-08-24 12:15:00,242.07,242.07,241.74,241.93,3603.0,236.0628,236.0628,235.741,235.9263,3603.0
2022-08-24 12:20:00,241.87,241.91,241.58,241.67,3418.0,235.8678,235.9068,235.585,235.6728,3418.0
2022-08-24 12:25:00,241.66,241.71,241.35,241.35,3525.0,235.663,235.7118,235.3607,235.3607,3525.0
2022-08-24 12:30:00,241.31,241.34,241.02,241.12,1528.0,235.3217,235.351,235.0389,235.1364,1528.0
2022-08-24 12:35:00,241.19,241.24,240.7,240.81,3157.0,235.2047,235.2534,234.7268,234.8341,3157.0
2022-08-24 12:40:00,240.78,241.03,240.61,240.61,4256.0,234.8048,235.0486,234.6391,234.6391,4256.0
2022-08-24 12:45:00,240.52,240.59,240.0,240.0,6113.0,234.5513,234.6196,234.0442,234.0442,6113.0
2022-08-24 12:50:00,240.16,240.38,240.13,240.2,2261.0,234.2002,234.4148,234.171,234.2392,2261.0
2022-08-24 12:55:00,240.25,240.46,240.24,240.34,11158.0,234.288,234.4928,234.2782,234.3758,11158.0
2022-08-24 13:00:00,240.39,240.4,240.16,240.16,1717.0,234.4245,234.4343,234.2002,234.2002,1717.0
2022-08-24 13:05:00,240.23,240.3,240.22,240.29,748.0,234.2685,234.3368,234.2587,234.327,748.0
2022-08-24 13:10:00,240.31,240.34,239.9,240.15,71812.0,234.3465,234.3758,233.9467,234.1905,71812.0
2022-08-24 13:15:00,240.09,240.17,240.01,240.01,2566.0,234.132,234.21,234.054,234.054,2566.0
2022-08-24 13:20:00,240.0,240.06,239.9,239.98,1640.0,234.0442,234.1027,233.9467,234.0247,1640.0
2022-08-24 13:25:00,239.88,239.98,239.73,239.9,4497.0,233.9272,234.0247,233.7809,233.9467,4497.0
2022-08-24 13:30:00,239.96,240.01,239.81,239.82,1421.0,234.0052,234.054,233.8589,233.8687,1421.0
2022-08-24 13:35:00,239.88,239.9,239.72,239.81,1741.0,233.9272,233.9467,233.7712,233.8589,1741.0
2022-08-24 13:40:00,239.84,239.84,239.51,239.52,2188.0,233.8882,233.8882,233.5664,233.5761,2188.0
2022-08-24 13:45:00,239.56,239.76,239.51,239.51,1915.0,233.6151,233.8102,233.5664,233.5664,1915.0
2022-08-24 13:50:00,239.59,239.7,239.52,239.61,2051.0,233.6444,233.7517,233.5761,233.6639,2051.0
2022-08-24 13:55:00,239.51,239.58,239.45,239.58,1478.0,233.5664,233.6346,233.5079,233.6346,1478.0
2022-08-24 14:00:00,239.47,239.52,239.34,239.36,2245.0,233.5274,233.5761,233.4006,233.4201,2245.0
2022-08-24 14:05:00,239.28,239.3,239.13,239.24,1679.0,233.3421,233.3616,233.1958,233.3031,1679.0
2022-08-24 14:10:00,239.12,239.2,239.06,239.2,4534.0,233.186,233.2641,233.1275,233.2641,4534.0
2022-08-24 14:15:00,239.18,239.18,238.9,239.1,2873.0,233.2446,233.2446,232.9715,233.1665,2873.0
2022-08-24 14:20:00,239.04,239.1,238.8,239.01,1844.0,233.108,233.1665,232.874,233.0788,1844.0
2022-08-24 14:25:00,238.93,239.01,238.86,238.95,2504.0,233.0008,233.0788,232.9325,233.0203,2504.0
2022-08-24 14:30:00,238.97,238.97,238.67,238.7,3705.0,233.0398,233.0398,232.7472,232.7765,3705.0
2022-08-24 14:35:00,238.69,238.8,238.69,238.74,1726.0,232.7667,232.874,232.7667,232.8155,1726.0
2022-08-24 14:40:00,238.69,238.69,238.18,238.19,6976.0,232.7667,232.7667,232.2694,232.2791,6976.0
2022-08-24 14:45:00,238.22,238.53,238.15,238.33,7192.0,232.3084,232.6107,232.2401,232.4156,7192.0
2022-08-24 14:50:00,238.32,238.85,238.32,238.78,3100.0,232.4059,232.9227,232.4059,232.8545,3100.0
2022-08-24 14:55:00,238.81,239.03,238.75,239.03,2410.0,232.8837,233.0983,232.8252,233.0983,2410.0
2022-08-24 15:00:00,239.02,239.08,238.85,239.03,7588.0,233.0885,233.147,232.9227,233.0983,7588.0
2022-08-24 15:05:00,239.0,239.18,238.96,239.12,8444.0,233.069,233.2446,233.03,233.186,8444.0
2022-08-24 15:10:00,239.09,239.51,239.09,239.51,5309.0,233.1568,233.5664,233.1568,233.5664,5309.0
2022-08-24 15:15:00,239.59,239.59,239.43,239.54,4261.0,233.6444,233.6444,233.4884,233.5956,4261.0
2022-08-24 15:20:00,239.55,239.55,239.02,239.16,13445.0,233.6054,233.6054,233.0885,233.2251,13445.0
2022-08-24 15:25:00,239.14,239.17,238.91,239.06,6577.0,233.2055,233.2348,232.9813,233.1275,6577.0
2022-08-24 15:30:00,239.02,239.33,239.02,239.21,4944.0,233.0885,233.3908,233.0885,233.2738,4944.0
2022-08-24 15:35:00,239.33,239.67,239.32,239.61,25056.0,233.3908,233.7224,233.3811,233.6639,25056.0
2022-08-24 15:40:00,239.68,239.86,239.67,239.81,6795.0,233.7321,233.9077,233.7224,233.8589,6795.0
2022-08-24 15:45:00,239.84,239.85,239.5,239.5,15788.0,233.8882,233.8979,233.5566,233.5566,15788.0
2022-08-24 15:50:00,239.5,239.92,239.42,239.92,30343.0,233.5566,233.9662,233.4786,233.9662,30343.0
2022-08-24 15:55:00,239.93,240.01,239.52,239.64,48398.0,233.9759,234.054,233.5761,233.6931,48398.0
2022-08-25 09:30:00,241.32,241.32,240.18,241.15,10324.0,235.3314,235.3314,234.2197,235.1657,10324.0
2022-08-25 09:35:00,241.28,241.56,240.31,240.82,5993.0,235.2924,235.5655,234.3465,234.8439,5993.0
2022-08-25 09:40:00,240.82,241.09,240.06,240.2,7174.0,234.8439,235.1072,234.1027,234.2392,7174.0
2022-08-25 09:45:00,240.22,240.61,240.08,240.54,4530.0,234.2587,234.6391,234.1222,234.5708,4530.0
2022-08-25 09:50:00,240.45,241.05,240.21,241.02,3752.0,234.483,235.0681,234.249,235.0389,3752.0
2022-08-25 09:55:00,241.09,241.65,241.06,241.56,7727.0,235.1072,235.6533,235.0779,235.5655,7727.0
2022-08-25 10:00:00,241.52,242.43,241.52,242.14,8757.0,235.5265,236.4139,235.5265,236.1311,8757.0
2022-08-25 10:05:00,242.31,242.44,241.02,241.07,10043.0,236.2969,236.4237,235.0389,235.0877,10043.0
2022-08-25 10:10:00,241.09,241.87,241.04,241.77,3752.0,235.1072,235.8678,235.0584,235.7703,3752.0
2022-08-25 10:15:00,241.81,241.88,241.6,241.84,3286.0,235.8093,235.8776,235.6045,235.8385,3286.0
2022-08-25 10:20:00,241.66,242.53,241.66,242.37,9977.0,235.663,236.5114,235.663,236.3554,9977.0
2022-08-25 10:25:00,242.75,243.38,242.69,243.27,7191.0,236.726,237.3403,236.6675,237.2331,7191.0
2022-08-25 10:30:00,243.38,243.51,242.8,242.8,9367.0,237.3403,237.4671,236.7747,236.7747,9367.0
2022-08-25 10:35:00,242.73,242.98,242.73,242.84,2100.0,236.7065,236.9503,236.7065,236.8137,2100.0
2022-08-25 10:40:00,242.82,242.86,242.59,242.74,912.0,236.7942,236.8332,236.5699,236.7162,912.0
2022-08-25 10:45:00,242.71,242.99,242.53,242.7,4145.0,236.687,236.96,236.5114,236.6772,4145.0
2022-08-25 10:50:00,242.68,242.77,242.47,242.59,3900.0,236.6577,236.7455,236.4529,236.5699,3900.0
2022-08-25 10:55:00,242.46,242.67,242.46,242.52,2090.0,236.4432,236.6479,236.4432,236.5017,2090.0
2022-08-25 11:00:00,242.52,242.52,242.26,242.33,1241.0,236.5017,236.5017,236.2481,236.3164,1241.0
2022-08-25 11:05:00,242.27,242.37,242.0,242.21,4213.0,236.2579,236.3554,235.9946,236.1994,4213.0
2022-08-25 11:10:00,242.17,242.29,241.85,241.85,5005.0,236.1604,236.2774,235.8483,235.8483,5005.0
2022-08-25 11:15:00,241.87,241.87,241.39,241.4,1415.0,235.8678,235.8678,235.3997,235.4095,1415.0
2022-08-25 11:20:00,241.3,241.59,241.1,241.14,2819.0,235.3119,235.5947,235.1169,235.1559,2819.0
2022-08-25 11:25:00,241.18,241.46,241.04,241.15,3837.0,235.1949,235.468,235.0584,235.1657,3837.0
2022-08-25 11:30:00,241.15,241.23,240.97,240.98,2704.0,235.1657,235.2437,234.9901,234.9999,2704.0
2022-08-25 11:35:00,240.91,241.19,240.8,241.14,2800.0,234.9316,235.2047,234.8244,235.1559,2800.0
2022-08-25 11:40:00,241.17,241.23,241.1,241.22,1690.0,235.1852,235.2437,235.1169,235.2339,1690.0
2022-08-25 11:45:00,241.23,241.23,240.85,241.13,6919.0,235.2437,235.2437,234.8731,235.1462,6919.0
2022-08-25 11:50:00,241.09,241.17,241.07,241.09,1345.0,235.1072,235.1852,235.0877,235.1072,1345.0
2022-08-25 11:55:00,241.06,241.16,240.83,241.16,2346.0,235.0779,235.1754,234.8536,235.1754,2346.0
2022-08-25 12:00:00,241.22,241.23,241.08,241.21,2200.0,235.2339,235.2437,235.0974,235.2242,2200.0
2022-08-25 12:05:00,241.22,241.48,241.22,241.43,2908.0,235.2339,235.4875,235.2339,235.4387,2908.0
2022-08-25 12:10:00,241.3,241.42,240.87,241.02,2766.0,235.3119,235.429,234.8926,235.0389,2766.0
2022-08-25 12:15:00,241.03,241.04,240.81,241.04,3443.0,235.0486,235.0584,234.8341,235.0584,3443.0
2022-08-25 12:20:00,240.97,240.97,240.34,240.48,6065.0,234.9901,234.9901,234.3758,234.5123,6065.0
2022-08-25 12:25:00,240.37,240.74,240.37,240.72,2572.0,234.405,234.7658,234.405,234.7463,2572.0
2022-08-25 12:30:00,240.81,241.15,240.77,240.97,1648.0,234.8341,235.1657,234.7951,234.9901,1648.0
2022-08-25 12:35:00,240.96,241.15,240.94,241.01,1575.0,234.9804,235.1657,234.9609,235.0291,1575.0
2022-08-25 12:40:00,241.15,241.15,240.95,240.98,2341.0,235.1657,235.1657,234.9706,234.9999,2341.0
2022-08-25 12:45:00,240.81,240.85,240.45,240.45,2030.0,234.8341,234.8731,234.483,234.483,2030.0
2022-08-25 12:50:00,240.56,240.59,240.42,240.55,2462.0,234.5903,234.6196,234.4538,234.5806,2462.0
2022-08-25 12:55:00,240.55,240.58,240.46,240.56,1300.0,234.5806,234.6098,234.4928,234.5903,1300.0
2022-08-25 13:00:00,240.54,240.77,240.47,240.65,3638.0,234.5708,234.7951,234.5025,234.6781,3638.0
2022-08-25 13:05:00,240.72,240.99,240.71,240.71,1543.0,234.7463,235.0096,234.7366,234.7366,1543.0
2022-08-25 13:10:00,240.57,240.76,240.55,240.67,1248.0,234.6001,234.7853,234.5806,234.6976,1248.0
2022-08-25 13:15:00,240.92,241.12,240.9,241.12,1941.0,234.9414,235.1364,234.9219,235.1364,1941.0
2022-08-25 13:20:00,241.12,241.17,240.99,241.15,2679.0,235.1364,235.1852,235.0096,235.1657,2679.0
2022-08-25 13:25:00,241.14,241.18,240.87,241.09,4227.0,235.1559,235.1949,234.8926,235.1072,4227.0
2022-08-25 13:30:00,241.09,241.56,241.07,241.47,2491.0,235.1072,235.5655,235.0877,235.4777,2491.0
2022-08-25 13:35:00,241.64,241.72,241.56,241.72,2469.0,235.6435,235.7215,235.5655,235.7215,2469.0
2022-08-25 13:40:00,241.65,241.8,241.55,241.79,3614.0,235.6533,235.7995,235.5557,235.7898,3614.0
2022-08-25 13:45:00,241.8,241.92,241.79,241.92,1782.0,235.7995,235.9166,235.7898,235.9166,1782.0
2022-08-25 13:50:00,241.85,241.95,241.72,241.77,3338.0,235.8483,235.9458,235.7215,235.7703,3338.0
2022-08-25 13:55:00,241.72,241.76,241.5,241.52,3166.0,235.7215,235.7605,235.507,235.5265,3166.0
2022-08-25 14:00:00,241.52,242.0,241.45,241.84,2428.0,235.5265,235.9946,235.4582,235.8385,2428.0
2022-08-25 14:05:00,241.77,241.79,241.48,241.62,2115.0,235.7703,235.7898,235.4875,235.624,2115.0
2022-08-25 14:10:00,241.56,241.88,241.49,241.88,2251.0,235.5655,235.8776,235.4972,235.8776,2251.0
2022-08-25 14:15:00,241.9,242.03,241.85,242.03,1867.0,235.8971,236.0238,235.8483,236.0238,1867.0
2022-08-25 14:20:00,242.0,242.04,241.95,241.98,1012.0,235.9946,236.0336,235.9458,235.9751,1012.0
2022-08-25 14:25:00,242.06,242.2,242.03,242.15,1643.0,236.0531,236.1896,236.0238,236.1409,1643.0
2022-08-25 14:30:00,242.19,242.19,241.92,241.98,2431.0,236.1799,236.1799,235.9166,235.9751,2431.0
2022-08-25 14:35:00,241.97,242.0,241.85,241.95,1910.0,235.9653,235.9946,235.8483,235.9458,1910.0
2022-08-25 14:40:00,241.93,241.95,241.86,241.91,1325.0,235.9263,235.9458,235.858,235.9068,1325.0
2022-08-25 14:45:00,241.93,241.95,241.8,241.89,3691.0,235.9263,235.9458,235.7995,235.8873,3691.0
2022-08-25 14:50:00,241.9,241.9,241.6,241.68,3415.0,235.8971,235.8971,235.6045,235.6825,3415.0
2022-08-25 14:55:00,241.79,242.19,241.77,242.19,1759.0,235.7898,236.1799,235.7703,236.1799,1759.0
2022-08-25 15:00:00,242.04,242.29,241.97,242.29,1774.0,236.0336,236.2774,235.9653,236.2774,1774.0
2022-08-25 15:05:00,242.24,242.32,242.09,242.1,3511.0,236.2286,236.3066,236.0823,236.0921,3511.0
2022-08-25 15:10:00,242.01,242.52,242.01,242.48,3706.0,236.0043,236.5017,236.0043,236.4627,3706.0
2022-08-25 15:15:00,242.52,242.64,242.42,242.49,8471.0,236.5017,236.6187,236.4042,236.4724,8471.0
2022-08-25 15:20:00,242.53,242.78,242.38,242.77,9055.0,236.5114,236.7552,236.3651,236.7455,9055.0
2022-08-25 15:25:00,242.74,242.77,242.63,242.66,2378.0,236.7162,236.7455,236.6089,236.6382,2378.0
2022-08-25 15:30:00,242.63,242.69,242.43,242.5,6801.0,236.6089,236.6675,236.4139,236.4822,6801.0
2022-08-25 15:35:00,242.5,242.75,242.44,242.75,5997.0,236.4822,236.726,236.4237,236.726,5997.0
2022-08-25 15:40:00,242.75,243.17,242.74,243.09,7290.0,236.726,237.1355,236.7162,237.0575,7290.0
2022-08-25 15:45:00,243.13,243.72,242.99,243.72,15495.0,237.0965,237.6719,236.96,237.6719,15495.0
2022-08-25 15:50:00,243.79,243.79,243.48,243.72,12181.0,237.7402,237.7402,237.4378,237.6719,12181.0
2022-08-25 15:55:00,243.69,244.63,243.66,244.6,73109.0,237.6426,238.5593,237.6134,238.5301,73109.0
2022-08-26 09:30:00,245.0,245.0,243.58,243.84,7529.0,238.9201,238.9201,237.5354,237.7889,7529.0
2022-08-26 09:35:00,243.77,244.52,243.7,243.7,2384.0,237.7206,238.452,237.6524,237.6524,2384.0
2022-08-26 09:40:00,244.02,244.5,243.76,244.5,1939.0,237.9644,238.4325,237.7109,238.4325,1939.0
2022-08-26 09:45:00,244.63,244.63,244.05,244.15,1894.0,238.5593,238.5593,237.9937,238.0912,1894.0
2022-08-26 09:50:00,244.07,244.2,243.44,243.59,1702.0,238.0132,238.14,237.3988,237.5451,1702.0
2022-08-26 09:55:00,243.78,243.96,243.17,243.17,2312.0,237.7304,237.9059,237.1355,237.1355,2312.0
2022-08-26 10:00:00,243.15,243.15,240.52,240.52,2207.0,237.116,237.116,234.5513,234.5513,2207.0
2022-08-26 10:05:00,241.11,241.89,241.11,241.89,2610.0,235.1267,235.8873,235.1267,235.8873,2610.0
2022-08-26 10:10:00,242.83,243.32,242.29,242.47,4083.0,236.804,237.2818,236.2774,236.4529,4083.0
2022-08-26 10:15:00,242.55,243.03,242.5,242.9,2459.0,236.5309,236.999,236.4822,236.8722,2459.0
2022-08-26 10:20:00,242.68,242.81,241.77,241.77,3960.0,236.6577,236.7845,235.7703,235.7703,3960.0
2022-08-26 10:25:00,241.77,241.77,240.01,240.39,2700.0,235.7703,235.7703,234.054,234.4245,2700.0
2022-08-26 10:30:00,240.18,240.24,239.65,240.09,5583.0,234.2197,234.2782,233.7029,234.132,5583.0
2022-08-26 10:35:00,240.04,240.15,239.5,239.53,1485.0,234.0832,234.1905,233.5566,233.5859,1485.0
2022-08-26 10:40:00,239.62,240.64,239.62,240.52,3273.0,233.6736,234.6683,233.6736,234.5513,3273.0
2022-08-26 10:45:00,240.25,240.52,239.86,240.52,5847.0,234.288,234.5513,233.9077,234.5513,5847.0
2022-08-26 10:50:00,240.38,240.38,239.85,240.33,8745.0,234.4148,234.4148,233.8979,234.366,8745.0
2022-08-26 10:55:00,240.32,240.32,240.14,240.16,2578.0,234.3563,234.3563,234.1807,234.2002,2578.0
2022-08-26 11:00:00,240.05,240.29,239.81,240.07,8855.0,234.093,234.327,233.8589,234.1125,8855.0
2022-08-26 11:05:00,240.06,240.38,239.66,239.66,11071.0,234.1027,234.4148,233.7126,233.7126,11071.0
2022-08-26 11:10:00,239.66,240.24,239.66,240.17,3946.0,233.7126,234.2782,233.7126,234.21,3946.0
2022-08-26 11:15:00,240.05,240.07,239.39,239.4,4346.0,234.093,234.1125,233.4493,233.4591,4346.0
2022-08-26 11:20:00,239.57,239.58,238.6,238.77,11382.0,233.6249,233.6346,232.6789,232.8447,11382.0
2022-08-26 11:25:00,238.7,239.19,238.48,238.74,7867.0,232.7765,233.2543,232.5619,232.8155,7867.0
2022-08-26 11:30:00,238.83,239.79,238.77,239.64,5168.0,232.9032,233.8394,232.8447,233.6931,5168.0
2022-08-26 11:35:00,239.69,239.9,239.35,239.55,20609.0,233.7419,233.9467,233.4103,233.6054,20609.0
2022-08-26 11:40:00,239.55,239.67,238.86,238.86,8490.0,233.6054,233.7224,232.9325,232.9325,8490.0
2022-08-26 11:45:00,238.84,239.23,238.73,239.14,7387.0,232.913,233.2933,232.8057,233.2055,7387.0
2022-08-26 11:50:00,239.22,239.66,239.09,239.51,8995.0,233.2836,233.7126,233.1568,233.5664,8995.0
2022-08-26 11:55:00,239.51,239.58,238.66,238.68,7474.0,233.5664,233.6346,232.7375,232.757,7474.0
2022-08-26 12:00:00,238.72,238.73,237.83,237.84,5863.0,232.796,232.8057,231.9281,231.9378,5863.0
2022-08-26 12:05:00,237.76,238.24,237.75,238.07,3103.0,231.8598,232.3279,231.85,232.1621,3103.0
2022-08-26 12:10:00,238.13,238.33,238.0,238.17,4800.0,232.2206,232.4156,232.0938,232.2596,4800.0
2022-08-26 12:15:00,238.26,238.28,237.47,237.62,3658.0,232.3474,232.3669,231.577,231.7233,3658.0
2022-08-26 12:20:00,237.56,237.75,237.39,237.73,3899.0,231.6648,231.85,231.499,231.8305,3899.0
2022-08-26 12:25:00,237.81,238.28,237.73,238.2,8974.0,231.9086,232.3669,231.8305,232.2889,8974.0
2022-08-26 12:30:00,238.21,238.25,237.83,238.0,8785.0,232.2986,232.3376,231.9281,232.0938,8785.0
2022-08-26 12:35:00,238.03,238.26,237.87,238.06,4600.0,232.1231,232.3474,231.9671,232.1523,4600.0
2022-08-26 12:40:00,238.04,238.47,237.95,238.31,4554.0,232.1328,232.5522,232.0451,232.3961,4554.0
2022-08-26 12:45:00,238.26,238.5,238.22,238.42,4039.0,232.3474,232.5814,232.3084,232.5034,4039.0
2022-08-26 12:50:00,238.36,238.43,237.97,238.21,4057.0,232.4449,232.5132,232.0646,232.2986,4057.0
2022-08-26 12:55:00,238.28,238.42,238.22,238.42,2850.0,232.3669,232.5034,232.3084,232.5034,2850.0
2022-08-26 13:00:00,238.42,238.43,238.1,238.1,5295.0,232.5034,232.5132,232.1914,232.1914,5295.0
2022-08-26 13:05:00,238.18,238.42,238.18,238.22,2302.0,232.2694,232.5034,232.2694,232.3084,2302.0
2022-08-26 13:10:00,238.24,238.63,238.23,238.53,3869.0,232.3279,232.7082,232.3181,232.6107,3869.0
2022-08-26 13:15:00,238.62,238.7,238.54,238.59,1500.0,232.6985,232.7765,232.6204,232.6692,1500.0
2022-08-26 13:20:00,238.7,239.01,238.64,239.01,2014.0,232.7765,233.0788,232.718,233.0788,2014.0
2022-08-26 13:25:00,238.97,239.05,238.63,238.63,5270.0,233.0398,233.1178,232.7082,232.7082,5270.0
2022-08-26 13:30:00,238.59,238.64,238.37,238.64,4620.0,232.6692,232.718,232.4547,232.718,4620.0
2022-08-26 13:35:00,238.76,238.9,238.34,238.34,6541.0,232.835,232.9715,232.4254,232.4254,6541.0
2022-08-26 13:40:00,238.36,238.51,238.16,238.19,7358.0,232.4449,232.5912,232.2499,232.2791,7358.0
2022-08-26 13:45:00,238.19,238.76,238.17,238.76,5716.0,232.2791,232.835,232.2596,232.835,5716.0
2022-08-26 13:50:00,238.62,238.63,238.44,238.46,4122.0,232.6985,232.7082,232.5229,232.5424,4122.0
2022-08-26 13:55:00,238.36,238.63,238.35,238.49,2918.0,232.4449,232.7082,232.4352,232.5717,2918.0
2022-08-26 14:00:00,238.57,238.62,238.41,238.62,5623.0,232.6497,232.6985,232.4937,232.6985,5623.0
2022-08-26 14:05:00,238.58,238.68,238.32,238.33,6600.0,232.6594,232.757,232.4059,232.4156,6600.0
2022-08-26 14:10:00,238.24,238.33,237.97,238.28,3881.0,232.3279,232.4156,232.0646,232.3669,3881.0
2022-08-26 14:15:00,238.2,238.29,237.54,237.54,8610.0,232.2889,232.3766,231.6453,231.6453,8610.0
2022-08-26 14:20:00,237.66,237.81,237.55,237.75,11076.0,231.7623,231.9086,231.655,231.85,11076.0
2022-08-26 14:25:00,237.75,237.79,237.12,237.24,10750.0,231.85,231.889,231.2357,231.3527,10750.0
2022-08-26 14:30:00,237.23,237.41,237.07,237.35,9376.0,231.3429,231.5185,231.1869,231.46,9376.0
2022-08-26 14:35:00,237.46,237.46,237.03,237.18,5195.0,231.5672,231.5672,231.1479,231.2942,5195.0
2022-08-26 14:40:00,237.15,237.15,236.87,236.87,4953.0,231.2649,231.2649,230.9919,230.9919,4953.0
2022-08-26 14:45:00,236.94,237.13,236.65,236.96,11249.0,231.0601,231.2454,230.7773,231.0796,11249.0
2022-08-26 14:50:00,236.89,236.95,236.6,236.66,4380.0,231.0114,231.0699,230.7286,230.7871,4380.0
2022-08-26 14:55:00,236.68,236.68,236.4,236.52,4553.0,230.8066,230.8066,230.5335,230.6506,4553.0
2022-08-26 15:00:00,236.52,236.9,236.52,236.56,5646.0,230.6506,231.0211,230.6506,230.6896,5646.0
2022-08-26 15:05:00,236.62,236.62,235.98,236.17,9897.0,230.7481,230.7481,230.124,230.3092,9897.0
2022-08-26 15:10:00,236.28,236.43,236.16,236.42,1720.0,230.4165,230.5628,230.2995,230.553,1720.0
2022-08-26 15:15:00,236.47,237.01,236.47,236.71,4479.0,230.6018,231.1284,230.6018,230.8358,4479.0
2022-08-26 15:20:00,236.77,236.9,236.43,236.5,4315.0,230.8944,231.0211,230.5628,230.6311,4315.0
2022-08-26 15:25:00,236.45,236.86,236.43,236.73,6292.0,230.5823,230.9821,230.5628,230.8554,6292.0
2022-08-26 15:30:00,236.77,236.77,236.26,236.36,10127.0,230.8944,230.8944,230.397,230.4945,10127.0
2022-08-26 15:35:00,236.37,236.56,236.18,236.55,8922.0,230.5043,230.6896,230.319,230.6798,8922.0
2022-08-26 15:40:00,236.51,236.59,235.95,236.02,15607.0,230.6408,230.7188,230.0947,230.163,15607.0
2022-08-26 15:45:00,236.04,236.11,235.75,236.03,24088.0,230.1825,230.2507,229.8997,230.1727,24088.0
2022-08-26 15:50:00,235.98,236.05,235.53,235.75,37905.0,230.124,230.1922,229.6851,229.8997,37905.0
2022-08-26 15:55:00,235.75,236.07,235.74,235.81,102738.0,229.8997,230.2117,229.8899,229.9582,102738.0
2022-08-29 09:30:00,233.83,234.4,231.64,232.79,36408.0,228.0273,228.5832,225.8917,227.0131,36408.0
2022-08-29 09:35:00,232.81,233.13,232.16,232.85,23752.0,227.0326,227.3447,226.3988,227.0716,23752.0
2022-08-29 09:40:00,233.41,233.89,232.38,232.65,12231.0,227.6177,228.0858,226.6133,226.8766,12231.0
2022-08-29 09:45:00,232.73,232.9,232.13,232.84,6081.0,226.9546,227.1204,226.3695,227.0619,6081.0
2022-08-29 09:50:00,232.78,233.82,232.77,233.52,15994.0,227.0034,228.0176,226.9936,227.725,15994.0
2022-08-29 09:55:00,233.24,233.95,233.24,233.57,23669.0,227.452,228.1443,227.452,227.7738,23669.0
2022-08-29 10:00:00,233.51,233.53,232.83,232.87,5311.0,227.7153,227.7348,227.0521,227.0911,5311.0
2022-08-29 10:05:00,232.87,233.71,232.64,233.59,10855.0,227.0911,227.9103,226.8668,227.7933,10855.0
2022-08-29 10:10:00,233.43,233.7,233.16,233.53,7943.0,227.6372,227.9005,227.3739,227.7348,7943.0
2022-08-29 10:15:00,233.53,234.05,233.52,233.52,11711.0,227.7348,228.2419,227.725,227.725,11711.0
2022-08-29 10:20:00,233.75,233.91,233.57,233.91,4085.0,227.9493,228.1053,227.7738,228.1053,4085.0
2022-08-29 10:25:00,234.28,234.5,233.43,233.46,10856.0,228.4662,228.6807,227.6372,227.6665,10856.0
2022-08-29 10:30:00,233.51,233.71,232.84,232.86,8417.0,227.7153,227.9103,227.0619,227.0814,8417.0
2022-08-29 10:35:00,233.02,233.02,232.21,232.26,6754.0,227.2374,227.2374,226.4475,226.4963,6754.0
2022-08-29 10:40:00,232.41,232.81,232.27,232.79,14992.0,226.6426,227.0326,226.506,227.0131,14992.0
2022-08-29 10:45:00,232.72,232.94,232.33,232.59,16313.0,226.9449,227.1594,226.5645,226.8181,16313.0
2022-08-29 10:50:00,232.8,233.22,232.49,233.22,13098.0,227.0229,227.4325,226.7206,227.4325,13098.0
2022-08-29 10:55:00,233.27,233.31,232.42,232.42,13618.0,227.4812,227.5202,226.6523,226.6523,13618.0
2022-08-29 11:00:00,232.58,233.51,232.48,233.49,13230.0,226.8083,227.7153,226.7108,227.6958,13230.0
2022-08-29 11:05:00,233.58,233.8,233.58,233.73,13248.0,227.7835,227.9981,227.7835,227.9298,13248.0
2022-08-29 11:10:00,233.66,233.89,233.61,233.84,2070.0,227.8615,228.0858,227.8128,228.0371,2070.0
2022-08-29 11:15:00,233.99,234.0,233.83,233.95,12081.0,228.1833,228.1931,228.0273,228.1443,12081.0
2022-08-29 11:20:00,233.99,234.15,233.83,234.13,4530.0,228.1833,228.3394,228.0273,228.3199,4530.0
2022-08-29 11:25:00,234.16,234.22,233.66,233.91,8332.0,228.3491,228.4076,227.8615,228.1053,8332.0
2022-08-29 11:30:00,233.9,234.9,233.8,234.52,21488.0,228.0956,229.0708,227.9981,228.7002,21488.0
2022-08-29 11:35:00,234.57,235.43,234.36,234.96,30499.0,228.749,229.5876,228.5442,229.1293,30499.0
2022-08-29 11:40:00,234.7,234.81,234.26,234.26,2869.0,228.8757,228.983,228.4466,228.4466,2869.0
2022-08-29 11:45:00,234.14,234.64,234.08,234.54,7314.0,228.3296,228.8172,228.2711,228.7197,7314.0
2022-08-29 11:50:00,234.58,234.9,234.41,234.71,12348.0,228.7587,229.0708,228.5929,228.8855,12348.0
2022-08-29 11:55:00,234.92,235.39,234.7,235.39,5556.0,229.0903,229.5486,228.8757,229.5486,5556.0
2022-08-29 12:00:00,235.41,235.41,235.04,235.18,2348.0,229.5681,229.5681,229.2073,229.3438,2348.0
2022-08-29 12:05:00,235.21,235.41,235.15,235.27,4348.0,229.3731,229.5681,229.3146,229.4316,4348.0
2022-08-29 12:10:00,235.42,235.42,235.11,235.15,1517.0,229.5779,229.5779,229.2756,229.3146,1517.0
2022-08-29 12:15:00,235.37,235.64,235.23,235.27,2696.0,229.5291,229.7924,229.3926,229.4316,2696.0
2022-08-29 12:20:00,235.3,235.45,234.9,234.97,2121.0,229.4608,229.6071,229.0708,229.139,2121.0
2022-08-29 12:25:00,234.96,235.35,234.95,235.18,3093.0,229.1293,229.5096,229.1195,229.3438,3093.0
2022-08-29 12:30:00,235.05,235.06,234.76,235.05,2481.0,229.217,229.2268,228.9342,229.217,2481.0
2022-08-29 12:35:00,235.11,235.17,234.89,235.07,3608.0,229.2756,229.3341,229.061,229.2365,3608.0
2022-08-29 12:40:00,235.12,235.24,235.12,235.22,1699.0,229.2853,229.4023,229.2853,229.3828,1699.0
2022-08-29 12:45:00,235.15,235.75,235.13,235.71,3123.0,229.3146,229.8997,229.2951,229.8607,3123.0
2022-08-29 12:50:00,235.78,236.24,235.78,236.21,794.0,229.9289,230.3775,229.9289,230.3483,794.0
2022-08-29 12:55:00,236.37,236.37,235.88,235.98,1750.0,230.5043,230.5043,230.0264,230.124,1750.0
2022-08-29 13:00:00,235.92,236.06,235.82,235.82,1696.0,230.0655,230.202,229.9679,229.9679,1696.0
2022-08-29 13:05:00,235.93,236.05,235.78,236.05,1395.0,230.0752,230.1922,229.9289,230.1922,1395.0
2022-08-29 13:10:00,236.15,236.23,235.64,235.77,2682.0,230.2897,230.3678,229.7924,229.9192,2682.0
2022-08-29 13:15:00,235.89,235.9,235.18,235.53,6729.0,230.0362,230.046,229.3438,229.6851,6729.0
2022-08-29 13:20:00,235.63,235.65,235.5,235.65,1385.0,229.7827,229.8022,229.6559,229.8022,1385.0
2022-08-29 13:25:00,235.72,235.9,235.69,235.83,1000.0,229.8704,230.046,229.8412,229.9777,1000.0
2022-08-29 13:30:00,235.79,235.92,235.77,235.92,1039.0,229.9387,230.0655,229.9192,230.0655,1039.0
2022-08-29 13:35:00,235.91,235.96,235.72,235.72,4151.0,230.0557,230.1045,229.8704,229.8704,4151.0
2022-08-29 13:40:00,235.66,236.19,235.66,236.19,1116.0,229.8119,230.3288,229.8119,230.3288,1116.0
2022-08-29 13:45:00,236.32,236.32,235.85,235.87,2051.0,230.4555,230.4555,229.9972,230.0167,2051.0
2022-08-29 13:50:00,235.92,235.99,235.87,235.87,942.0,230.0655,230.1337,230.0167,230.0167,942.0
2022-08-29 13:55:00,235.86,236.07,235.81,235.81,2282.0,230.0069,230.2117,229.9582,229.9582,2282.0
2022-08-29 14:00:00,235.84,235.92,235.69,235.7,3670.0,229.9874,230.0655,229.8412,229.8509,3670.0
2022-08-29 14:05:00,235.64,235.8,235.56,235.56,5582.0,229.7924,229.9484,229.7144,229.7144,5582.0
2022-08-29 14:10:00,235.53,235.56,235.11,235.24,9351.0,229.6851,229.7144,229.2756,229.4023,9351.0
2022-08-29 14:15:00,235.17,235.21,234.87,235.09,5210.0,229.3341,229.3731,229.0415,229.2561,5210.0
2022-08-29 14:20:00,235.14,235.27,235.0,235.27,3765.0,229.3048,229.4316,229.1683,229.4316,3765.0
2022-08-29 14:25:00,235.28,235.46,235.22,235.22,3662.0,229.4413,229.6169,229.3828,229.3828,3662.0
2022-08-29 14:30:00,235.23,235.34,235.09,235.22,4223.0,229.3926,229.4998,229.2561,229.3828,4223.0
2022-08-29 14:35:00,235.31,236.01,235.27,235.8,2548.0,229.4706,230.1532,229.4316,229.9484,2548.0
2022-08-29 14:40:00,235.93,236.02,235.81,235.87,1748.0,230.0752,230.163,229.9582,230.0167,1748.0
2022-08-29 14:45:00,235.75,235.79,235.67,235.79,998.0,229.8997,229.9387,229.8217,229.9387,998.0
2022-08-29 14:50:00,235.69,235.69,234.78,235.48,38722.0,229.8412,229.8412,228.9537,229.6364,38722.0
2022-08-29 14:55:00,235.45,235.71,235.0,235.59,8278.0,229.6071,229.8607,229.1683,229.7436,8278.0
2022-08-29 15:00:00,235.73,236.2,235.7,236.2,4985.0,229.8802,230.3385,229.8509,230.3385,4985.0
2022-08-29 15:05:00,236.22,236.22,235.72,235.89,2859.0,230.358,230.358,229.8704,230.0362,2859.0
2022-08-29 15:10:00,235.91,236.06,235.7,236.06,2533.0,230.0557,230.202,229.8509,230.202,2533.0
2022-08-29 15:15:00,235.93,235.94,235.5,235.5,3400.0,230.0752,230.085,229.6559,229.6559,3400.0
2022-08-29 15:20:00,235.48,235.5,235.38,235.46,4115.0,229.6364,229.6559,229.5389,229.6169,4115.0
2022-08-29 15:25:00,235.42,235.49,234.98,235.0,4232.0,229.5779,229.6461,229.1488,229.1683,4232.0
2022-08-29 15:30:00,234.97,235.16,234.77,235.06,8499.0,229.139,229.3243,228.944,229.2268,8499.0
2022-08-29 15:35:00,235.06,235.25,234.99,235.16,5802.0,229.2268,229.4121,229.1585,229.3243,5802.0
2022-08-29 15:40:00,235.29,235.36,235.01,235.32,8334.0,229.4511,229.5194,229.178,229.4803,8334.0
2022-08-29 15:45:00,235.28,235.28,234.74,234.8,18010.0,229.4413,229.4413,228.9147,228.9732,18010.0
2022-08-29 15:50:00,234.85,234.91,234.28,234.28,24655.0,229.022,229.0805,228.4662,228.4662,24655.0
2022-08-29 15:55:00,234.27,234.31,233.88,234.01,144313.0,228.4564,228.4954,228.0761,228.2029,144313.0
2022-08-30 09:30:00,235.94,238.0,235.65,237.64,10216.0,230.085,232.0938,229.8022,231.7428,10216.0
2022-08-30 09:35:00,237.71,238.0,236.71,237.01,18807.0,231.811,232.0938,230.8358,231.1284,18807.0
2022-08-30 09:40:00,236.46,236.7,235.77,235.79,5291.0,230.5921,230.8261,229.9192,229.9387,5291.0
2022-08-30 09:45:00,236.02,236.02,235.07,235.38,6655.0,230.163,230.163,229.2365,229.5389,6655.0
2022-08-30 09:50:00,235.65,235.73,234.41,235.71,43115.0,229.8022,229.8802,228.5929,229.8607,43115.0
2022-08-30 09:55:00,235.55,236.22,235.41,235.72,6374.0,229.7046,230.358,229.5681,229.8704,6374.0
2022-08-30 10:00:00,235.67,236.2,235.67,235.81,3821.0,229.8217,230.3385,229.8217,229.9582,3821.0
2022-08-30 10:05:00,235.75,235.75,234.91,235.56,5719.0,229.8997,229.8997,229.0805,229.7144,5719.0
2022-08-30 10:10:00,235.35,235.54,234.9,235.54,3779.0,229.5096,229.6949,229.0708,229.6949,3779.0
2022-08-30 10:15:00,235.41,235.48,234.94,235.48,4293.0,229.5681,229.6364,229.1098,229.6364,4293.0
2022-08-30 10:20:00,235.48,235.99,235.48,235.54,12046.0,229.6364,230.1337,229.6364,229.6949,12046.0
2022-08-30 10:25:00,235.44,235.99,235.38,235.92,4695.0,229.5974,230.1337,229.5389,230.0655,4695.0
2022-08-30 10:30:00,235.85,236.03,235.28,235.28,20797.0,229.9972,230.1727,229.4413,229.4413,20797.0
2022-08-30 10:35:00,235.29,235.46,235.02,235.41,13012.0,229.4511,229.6169,229.1878,229.5681,13012.0
2022-08-30 10:40:00,235.32,235.51,235.24,235.39,5413.0,229.4803,229.6656,229.4023,229.5486,5413.0
2022-08-30 10:45:00,235.33,235.37,234.53,234.59,7205.0,229.4901,229.5291,228.7099,228.7685,7205.0
2022-08-30 10:50:00,234.64,235.6,234.63,235.53,10710.0,228.8172,229.7534,228.8075,229.6851,10710.0
2022-08-30 10:55:00,235.49,236.47,235.43,236.47,7293.0,229.6461,230.6018,229.5876,230.6018,7293.0
2022-08-30 11:00:00,236.45,236.79,236.23,236.56,6876.0,230.5823,230.9139,230.3678,230.6896,6876.0
2022-08-30 11:05:00,236.51,236.81,236.42,236.54,6205.0,230.6408,230.9334,230.553,230.6701,6205.0
2022-08-30 11:10:00,236.49,236.69,236.26,236.31,8789.0,230.6213,230.8163,230.397,230.4458,8789.0
2022-08-30 11:15:00,236.35,237.06,236.33,237.03,5845.0,230.4848,231.1772,230.4653,231.1479,5845.0
2022-08-30 11:20:00,237.09,237.09,236.75,237.0,3850.0,231.2064,231.2064,230.8749,231.1187,3850.0
2022-08-30 11:25:00,236.89,237.44,236.82,237.13,7695.0,231.0114,231.5477,230.9431,231.2454,7695.0
2022-08-30 11:30:00,237.1,237.73,237.08,237.73,11669.0,231.2162,231.8305,231.1967,231.8305,11669.0
2022-08-30 11:35:00,237.86,237.92,237.47,237.79,7640.0,231.9573,232.0158,231.577,231.889,7640.0
2022-08-30 11:40:00,237.74,238.17,237.57,238.04,7653.0,231.8403,232.2596,231.6745,232.1328,7653.0
2022-08-30 11:45:00,237.95,237.97,237.51,237.64,8943.0,232.0451,232.0646,231.616,231.7428,8943.0
2022-08-30 11:50:00,237.62,237.86,237.62,237.76,4829.0,231.7233,231.9573,231.7233,231.8598,4829.0
2022-08-30 11:55:00,237.77,237.77,236.97,236.97,14589.0,231.8695,231.8695,231.0894,231.0894,14589.0
2022-08-30 12:00:00,236.96,237.33,236.86,236.94,9626.0,231.0796,231.4405,230.9821,231.0601,9626.0
2022-08-30 12:05:00,236.99,237.45,236.97,237.08,13057.0,231.1089,231.5575,231.0894,231.1967,13057.0
2022-08-30 12:10:00,237.07,237.32,237.0,237.32,15156.0,231.1869,231.4307,231.1187,231.4307,15156.0
2022-08-30 12:15:00,237.39,237.67,236.99,237.13,8977.0,231.499,231.772,231.1089,231.2454,8977.0
2022-08-30 12:20:00,237.01,237.09,236.77,236.85,7132.0,231.1284,231.2064,230.8944,230.9724,7132.0
2022-08-30 12:25:00,236.7,236.7,236.19,236.34,2236.0,230.8261,230.8261,230.3288,230.475,2236.0
2022-08-30 12:30:00,236.3,236.31,235.64,235.77,5011.0,230.436,230.4458,229.7924,229.9192,5011.0
2022-08-30 12:35:00,235.78,236.28,235.68,236.2,3034.0,229.9289,230.4165,229.8314,230.3385,3034.0
2022-08-30 12:40:00,236.05,236.05,235.77,235.81,1854.0,230.1922,230.1922,229.9192,229.9582,1854.0
2022-08-30 12:45:00,235.73,235.89,235.66,235.8,2637.0,229.8802,230.0362,229.8119,229.9484,2637.0
2022-08-30 12:50:00,235.88,235.94,235.67,235.67,2207.0,230.0264,230.085,229.8217,229.8217,2207.0
2022-08-30 12:55:00,235.8,235.83,235.67,235.76,2990.0,229.9484,229.9777,229.8217,229.9094,2990.0
2022-08-30 13:00:00,235.67,236.23,235.67,236.16,6877.0,229.8217,230.3678,229.8217,230.2995,6877.0
2022-08-30 13:05:00,236.21,236.21,235.78,235.79,2957.0,230.3483,230.3483,229.9289,229.9387,2957.0
2022-08-30 13:10:00,235.88,236.09,235.67,235.95,5910.0,230.0264,230.2312,229.8217,230.0947,5910.0
2022-08-30 13:15:00,235.89,236.15,235.86,235.91,4374.0,230.0362,230.2897,230.0069,230.0557,4374.0
2022-08-30 13:20:00,235.92,236.08,235.9,235.95,14111.0,230.0655,230.2215,230.046,230.0947,14111.0
2022-08-30 13:25:00,235.91,236.31,235.91,236.18,9195.0,230.0557,230.4458,230.0557,230.319,9195.0
2022-08-30 13:30:00,236.23,236.74,236.22,236.52,4660.0,230.3678,230.8651,230.358,230.6506,4660.0
2022-08-30 13:35:00,236.5,236.79,236.3,236.36,16255.0,230.6311,230.9139,230.436,230.4945,16255.0
2022-08-30 13:40:00,236.37,236.38,235.72,235.73,23204.0,230.5043,230.514,229.8704,229.8802,23204.0
2022-08-30 13:45:00,235.5,236.11,235.32,236.03,6529.0,229.6559,230.2507,229.4803,230.1727,6529.0
2022-08-30 13:50:00,236.1,236.33,235.89,236.0,7421.0,230.241,230.4653,230.0362,230.1435,7421.0
2022-08-30 13:55:00,236.05,236.21,235.87,235.93,4620.0,230.1922,230.3483,230.0167,230.0752,4620.0
2022-08-30 14:00:00,235.9,236.11,235.37,236.11,8538.0,230.046,230.2507,229.5291,230.2507,8538.0
2022-08-30 14:05:00,236.01,236.01,235.65,235.71,3411.0,230.1532,230.1532,229.8022,229.8607,3411.0
2022-08-30 14:10:00,235.76,235.8,235.52,235.62,1700.0,229.9094,229.9484,229.6754,229.7729,1700.0
2022-08-30 14:15:00,235.63,235.78,235.5,235.59,14982.0,229.7827,229.9289,229.6559,229.7436,14982.0
2022-08-30 14:20:00,235.56,235.82,235.49,235.71,6238.0,229.7144,229.9679,229.6461,229.8607,6238.0
2022-08-30 14:25:00,235.66,235.66,235.4,235.51,7026.0,229.8119,229.8119,229.5584,229.6656,7026.0
2022-08-30 14:30:00,235.5,235.81,235.5,235.64,4904.0,229.6559,229.9582,229.6559,229.7924,4904.0
2022-08-30 14:35:00,235.64,235.8,235.58,235.78,4861.0,229.7924,229.9484,229.7339,229.9289,4861.0
2022-08-30 14:40:00,235.76,235.83,235.43,235.46,8341.0,229.9094,229.9777,229.5876,229.6169,8341.0
2022-08-30 14:45:00,235.51,235.65,235.42,235.5,2964.0,229.6656,229.8022,229.5779,229.6559,2964.0
2022-08-30 14:50:00,235.48,235.65,235.4,235.65,29510.0,229.6364,229.8022,229.5584,229.8022,29510.0
2022-08-30 14:55:00,235.63,236.03,235.45,235.84,7298.0,229.7827,230.1727,229.6071,229.9874,7298.0
2022-08-30 15:00:00,235.91,236.47,235.89,236.42,3988.0,230.0557,230.6018,230.0362,230.553,3988.0
2022-08-30 15:05:00,236.4,236.89,236.37,236.89,5133.0,230.5335,231.0114,230.5043,231.0114,5133.0
2022-08-30 15:10:00,236.77,236.89,236.56,236.7,8930.0,230.8944,231.0114,230.6896,230.8261,8930.0
2022-08-30 15:15:00,236.71,236.76,236.32,236.32,18321.0,230.8358,230.8846,230.4555,230.4555,18321.0
2022-08-30 15:20:00,236.37,236.53,236.2,236.47,11495.0,230.5043,230.6603,230.3385,230.6018,11495.0
2022-08-30 15:25:00,236.4,236.4,235.99,236.03,6908.0,230.5335,230.5335,230.1337,230.1727,6908.0
2022-08-30 15:30:00,236.03,236.05,235.57,235.72,7839.0,230.1727,230.1922,229.7241,229.8704,7839.0
2022-08-30 15:35:00,235.84,236.03,235.77,235.87,8256.0,229.9874,230.1727,229.9192,230.0167,8256.0
2022-08-30 15:40:00,235.78,236.06,235.77,235.8,12764.0,229.9289,230.202,229.9192,229.9484,12764.0
2022-08-30 15:45:00,235.85,235.93,235.09,235.25,20246.0,229.9972,230.0752,229.2561,229.4121,20246.0
2022-08-30 15:50:00,235.3,235.53,235.04,235.19,15527.0,229.4608,229.6851,229.2073,229.3536,15527.0
2022-08-30 15:55:00,235.13,235.21,234.96,235.0,101308.0,229.2951,229.3731,229.1293,229.1683,101308.0
2022-08-31 09:30:00,237.92,237.99,236.22,236.82,23439.0,232.0158,232.0841,230.358,230.9431,23439.0
2022-08-31 09:35:00,236.33,236.95,235.81,236.72,5084.0,230.4653,231.0699,229.9582,230.8456,5084.0
2022-08-31 09:40:00,236.78,237.77,236.74,237.74,37910.0,230.9041,231.8695,230.8651,231.8403,37910.0
2022-08-31 09:45:00,237.55,237.78,237.0,237.4,15832.0,231.655,231.8793,231.1187,231.5087,15832.0
2022-08-31 09:50:00,237.31,237.52,235.78,236.36,16224.0,231.421,231.6257,229.9289,230.4945,16224.0
2022-08-31 09:55:00,235.98,236.42,235.61,235.61,8435.0,230.124,230.553,229.7631,229.7631,8435.0
2022-08-31 10:00:00,235.7,236.11,235.16,235.84,27455.0,229.8509,230.2507,229.3243,229.9874,27455.0
2022-08-31 10:05:00,235.88,235.91,235.19,235.33,5793.0,230.0264,230.0557,229.3536,229.4901,5793.0
2022-08-31 10:10:00,235.45,235.57,234.85,235.03,29231.0,229.6071,229.7241,229.022,229.1975,29231.0
2022-08-31 10:15:00,235.06,235.33,234.5,235.33,7767.0,229.2268,229.4901,228.6807,229.4901,7767.0
2022-08-31 10:20:00,235.38,235.58,235.01,235.05,4723.0,229.5389,229.7339,229.178,229.217,4723.0
2022-08-31 10:25:00,235.05,235.29,234.61,234.91,16276.0,229.217,229.4511,228.788,229.0805,16276.0
2022-08-31 10:30:00,234.93,235.37,234.88,235.19,6372.0,229.1,229.5291,229.0513,229.3536,6372.0
2022-08-31 10:35:00,235.24,235.32,234.88,235.2,9628.0,229.4023,229.4803,229.0513,229.3633,9628.0
2022-08-31 10:40:00,235.11,235.61,234.96,235.56,2954.0,229.2756,229.7631,229.1293,229.7144,2954.0
2022-08-31 10:45:00,235.7,235.98,235.29,235.56,33199.0,229.8509,230.124,229.4511,229.7144,33199.0
2022-08-31 10:50:00,235.55,235.69,234.91,235.21,10646.0,229.7046,229.8412,229.0805,229.3731,10646.0
2022-08-31 10:55:00,235.09,235.32,234.82,234.97,8155.0,229.2561,229.4803,228.9928,229.139,8155.0
2022-08-31 11:00:00,234.93,234.95,234.58,234.78,9995.0,229.1,229.1195,228.7587,228.9537,9995.0
2022-08-31 11:05:00,234.68,234.68,234.36,234.54,7204.0,228.8562,228.8562,228.5442,228.7197,7204.0
2022-08-31 11:10:00,234.52,234.83,234.52,234.67,9827.0,228.7002,229.0025,228.7002,228.8465,9827.0
2022-08-31 11:15:00,234.66,235.0,234.6,234.75,9818.0,228.8367,229.1683,228.7782,228.9245,9818.0
2022-08-31 11:20:00,234.86,235.16,234.82,235.08,8120.0,229.0318,229.3243,228.9928,229.2463,8120.0
2022-08-31 11:25:00,235.0,235.14,234.79,234.79,3900.0,229.1683,229.3048,228.9635,228.9635,3900.0
2022-08-31 11:30:00,234.56,234.56,233.91,233.96,2705.0,228.7392,228.7392,228.1053,228.1541,2705.0
2022-08-31 11:35:00,233.94,234.34,233.77,233.86,3001.0,228.1346,228.5247,227.9688,228.0566,3001.0
2022-08-31 11:40:00,233.77,234.15,233.43,234.15,2973.0,227.9688,228.3394,227.6372,228.3394,2973.0
2022-08-31 11:45:00,234.07,234.07,233.86,233.96,2664.0,228.2614,228.2614,228.0566,228.1541,2664.0
2022-08-31 11:50:00,233.79,233.79,233.36,233.36,1575.0,227.9883,227.9883,227.569,227.569,1575.0
2022-08-31 11:55:00,233.28,233.87,233.28,233.78,3786.0,227.491,228.0663,227.491,227.9786,3786.0
2022-08-31 12:00:00,233.75,233.9,233.55,233.81,3065.0,227.9493,228.0956,227.7543,228.0078,3065.0
2022-08-31 12:05:00,233.88,233.89,233.5,233.51,2015.0,228.0761,228.0858,227.7055,227.7153,2015.0
2022-08-31 12:10:00,233.44,233.7,233.26,233.7,3333.0,227.647,227.9005,227.4715,227.9005,3333.0
2022-08-31 12:15:00,233.59,233.9,233.59,233.61,4882.0,227.7933,228.0956,227.7933,227.8128,4882.0
2022-08-31 12:20:00,233.45,233.45,232.91,232.91,2010.0,227.6567,227.6567,227.1301,227.1301,2010.0
2022-08-31 12:25:00,233.03,233.21,232.94,233.17,2804.0,227.2472,227.4227,227.1594,227.3837,2804.0
2022-08-31 12:30:00,233.26,233.5,233.25,233.46,2880.0,227.4715,227.7055,227.4617,227.6665,2880.0
2022-08-31 12:35:00,233.35,233.38,233.06,233.31,3502.0,227.5592,227.5885,227.2764,227.5202,3502.0
2022-08-31 12:40:00,233.19,233.23,232.89,232.99,2695.0,227.4032,227.4422,227.1106,227.2082,2695.0
2022-08-31 12:45:00,232.92,233.11,232.92,233.04,1777.0,227.1399,227.3252,227.1399,227.2569,1777.0
2022-08-31 12:50:00,233.04,233.26,233.04,233.14,3300.0,227.2569,227.4715,227.2569,227.3544,3300.0
2022-08-31 12:55:00,233.07,233.19,232.98,233.06,2028.0,227.2862,227.4032,227.1984,227.2764,2028.0
2022-08-31 13:00:00,233.07,233.27,233.07,233.17,2570.0,227.2862,227.4812,227.2862,227.3837,2570.0
2022-08-31 13:05:00,233.2,233.5,233.19,233.39,4985.0,227.413,227.7055,227.4032,227.5982,4985.0
2022-08-31 13:10:00,233.37,233.52,233.27,233.28,2405.0,227.5787,227.725,227.4812,227.491,2405.0
2022-08-31 13:15:00,233.21,233.25,232.99,233.0,1661.0,227.4227,227.4617,227.2082,227.2179,1661.0
2022-08-31 13:20:00,233.0,233.0,232.61,232.61,2698.0,227.2179,227.2179,226.8376,226.8376,2698.0
2022-08-31 13:25:00,232.66,232.74,232.48,232.74,3500.0,226.8864,226.9644,226.7108,226.9644,3500.0
2022-08-31 13:30:00,232.65,232.87,232.62,232.71,2801.0,226.8766,227.0911,226.8473,226.9351,2801.0
2022-08-31 13:35:00,232.73,232.87,232.5,232.5,2471.0,226.9546,227.0911,226.7303,226.7303,2471.0
2022-08-31 13:40:00,232.53,232.63,232.45,232.63,3034.0,226.7596,226.8571,226.6816,226.8571,3034.0
2022-08-31 13:45:00,232.61,232.64,232.1,232.11,2603.0,226.8376,226.8668,226.3403,226.35,2603.0
2022-08-31 13:50:00,232.09,232.66,232.09,232.58,3756.0,226.3305,226.8864,226.3305,226.8083,3756.0
2022-08-31 13:55:00,232.55,232.64,232.49,232.49,2583.0,226.7791,226.8668,226.7206,226.7206,2583.0
2022-08-31 14:00:00,232.56,232.74,232.56,232.64,6464.0,226.7888,226.9644,226.7888,226.8668,6464.0
2022-08-31 14:05:00,232.49,232.75,232.32,232.73,8787.0,226.7206,226.9741,226.5548,226.9546,8787.0
2022-08-31 14:10:00,232.71,233.16,232.67,232.91,6831.0,226.9351,227.3739,226.8961,227.1301,6831.0
2022-08-31 14:15:00,232.94,233.06,232.89,232.98,12667.0,227.1594,227.2764,227.1106,227.1984,12667.0
2022-08-31 14:20:00,232.94,233.09,232.73,233.09,3537.0,227.1594,227.3057,226.9546,227.3057,3537.0
2022-08-31 14:25:00,232.99,233.27,232.93,233.02,15669.0,227.2082,227.4812,227.1497,227.2374,15669.0
2022-08-31 14:30:00,232.92,233.02,232.72,232.72,10697.0,227.1399,227.2374,226.9449,226.9449,10697.0
2022-08-31 14:35:00,232.73,232.74,232.49,232.54,3206.0,226.9546,226.9644,226.7206,226.7693,3206.0
2022-08-31 14:40:00,232.49,232.64,232.26,232.3,15470.0,226.7206,226.8668,226.4963,226.5353,15470.0
2022-08-31 14:45:00,232.24,232.51,232.15,232.35,13303.0,226.4768,226.7401,226.389,226.584,13303.0
2022-08-31 14:50:00,232.24,232.4,232.22,232.31,12170.0,226.4768,226.6328,226.4573,226.545,12170.0
2022-08-31 14:55:00,232.33,232.39,232.26,232.37,19681.0,226.5645,226.6231,226.4963,226.6035,19681.0
2022-08-31 15:00:00,232.38,233.09,232.2,233.09,47974.0,226.6133,227.3057,226.4378,227.3057,47974.0
2022-08-31 15:05:00,233.03,233.52,232.97,233.42,11265.0,227.2472,227.725,227.1887,227.6275,11265.0
2022-08-31 15:10:00,233.37,233.86,233.3,233.86,4804.0,227.5787,228.0566,227.5105,228.0566,4804.0
2022-08-31 15:15:00,233.87,233.92,233.28,233.29,62498.0,228.0663,228.1151,227.491,227.5007,62498.0
2022-08-31 15:20:00,233.21,233.21,232.65,232.7,7276.0,227.4227,227.4227,226.8766,226.9254,7276.0
2022-08-31 15:25:00,232.71,232.79,232.53,232.64,4691.0,226.9351,227.0131,226.7596,226.8668,4691.0
2022-08-31 15:30:00,232.6,232.65,232.24,232.34,6327.0,226.8278,226.8766,226.4768,226.5743,6327.0
2022-08-31 15:35:00,232.22,232.58,232.17,232.58,6926.0,226.4573,226.8083,226.4085,226.8083,6926.0
2022-08-31 15:40:00,232.6,233.14,232.44,233.05,14189.0,226.8278,227.3544,226.6718,227.2667,14189.0
2022-08-31 15:45:00,233.03,233.4,232.92,233.16,14704.0,227.2472,227.608,227.1399,227.3739,14704.0
2022-08-31 15:50:00,233.23,233.23,232.53,232.68,22095.0,227.4422,227.4422,226.7596,226.9059,22095.0
2022-08-31 15:55:00,232.7,232.79,232.06,232.1,86279.0,226.9254,227.0131,226.3012,226.3403,86279.0
2022-09-01 09:30:00,231.09,231.91,230.26,231.15,14730.0,225.3553,226.155,224.5459,225.4138,14730.0
2022-09-01 09:35:00,231.02,231.69,230.65,231.69,13368.0,225.2871,225.9404,224.9262,225.9404,13368.0
2022-09-01 09:40:00,231.59,231.87,231.15,231.37,12619.0,225.8429,226.116,225.4138,225.6284,12619.0
2022-09-01 09:45:00,231.18,231.8,230.95,231.78,12888.0,225.4431,226.0477,225.2188,226.0282,12888.0
2022-09-01 09:50:00,231.88,232.0,231.14,231.9,33820.0,226.1257,226.2427,225.4041,226.1452,33820.0
2022-09-01 09:55:00,231.9,231.9,231.2,231.49,42764.0,226.1452,226.1452,225.4626,225.7454,42764.0
2022-09-01 10:00:00,231.37,231.37,230.41,230.61,12049.0,225.6284,225.6284,224.6922,224.8872,12049.0
2022-09-01 10:05:00,230.44,230.83,230.43,230.82,3028.0,224.7214,225.1018,224.7117,225.092,3028.0
2022-09-01 10:10:00,230.75,230.93,230.65,230.93,3870.0,225.0238,225.1993,224.9262,225.1993,3870.0
2022-09-01 10:15:00,230.93,231.3,230.73,231.04,9074.0,225.1993,225.5601,225.0042,225.3066,9074.0
2022-09-01 10:20:00,230.97,231.33,230.95,231.33,2828.0,225.2383,225.5894,225.2188,225.5894,2828.0
2022-09-01 10:25:00,231.54,231.82,231.32,231.41,33848.0,225.7941,226.0672,225.5796,225.6674,33848.0
2022-09-01 10:30:00,231.31,231.31,230.69,230.69,2604.0,225.5699,225.5699,224.9652,224.9652,2604.0
2022-09-01 10:35:00,230.72,231.04,230.49,230.49,1965.0,224.9945,225.3066,224.7702,224.7702,1965.0
2022-09-01 10:40:00,230.41,230.68,230.36,230.52,2820.0,224.6922,224.9555,224.6434,224.7995,2820.0
2022-09-01 10:45:00,230.55,230.69,230.08,230.17,8181.0,224.8287,224.9652,224.3704,224.4581,8181.0
2022-09-01 10:50:00,230.18,230.65,230.1,230.5,2213.0,224.4679,224.9262,224.3899,224.78,2213.0
2022-09-01 10:55:00,230.57,230.57,230.35,230.48,3503.0,224.8482,224.8482,224.6337,224.7605,3503.0
2022-09-01 11:00:00,230.56,230.83,230.41,230.43,5255.0,224.8385,225.1018,224.6922,224.7117,5255.0
2022-09-01 11:05:00,230.57,231.22,230.48,231.03,2575.0,224.8482,225.4821,224.7605,225.2968,2575.0
2022-09-01 11:10:00,231.11,231.6,231.11,231.39,5863.0,225.3748,225.8527,225.3748,225.6479,5863.0
2022-09-01 11:15:00,231.44,231.84,231.33,231.84,9284.0,225.6966,226.0867,225.5894,226.0867,9284.0
2022-09-01 11:20:00,231.88,232.04,231.64,231.76,3429.0,226.1257,226.2817,225.8917,226.0087,3429.0
2022-09-01 11:25:00,231.77,232.4,231.64,232.4,4807.0,226.0184,226.6328,225.8917,226.6328,4807.0
2022-09-01 11:30:00,232.28,233.02,232.28,233.02,1734.0,226.5158,227.2374,226.5158,227.2374,1734.0
2022-09-01 11:35:00,233.09,233.41,232.86,232.87,11957.0,227.3057,227.6177,227.0814,227.0911,11957.0
2022-09-01 11:40:00,232.85,232.98,232.71,232.71,19336.0,227.0716,227.1984,226.9351,226.9351,19336.0
2022-09-01 11:45:00,232.74,232.8,232.38,232.52,10231.0,226.9644,227.0229,226.6133,226.7498,10231.0
2022-09-01 11:50:00,232.51,232.51,232.19,232.19,7118.0,226.7401,226.7401,226.428,226.428,7118.0
2022-09-01 11:55:00,232.11,232.36,231.97,232.36,17648.0,226.35,226.5938,226.2135,226.5938,17648.0
2022-09-01 12:00:00,232.46,232.75,232.46,232.6,4524.0,226.6913,226.9741,226.6913,226.8278,4524.0
2022-09-01 12:05:00,232.58,232.65,232.28,232.65,2658.0,226.8083,226.8766,226.5158,226.8766,2658.0
2022-09-01 12:10:00,232.58,232.65,232.49,232.65,1200.0,226.8083,226.8766,226.7206,226.8766,1200.0
2022-09-01 12:15:00,232.65,232.65,232.39,232.39,5255.0,226.8766,226.8766,226.6231,226.6231,5255.0
2022-09-01 12:20:00,232.3,232.3,232.03,232.03,2864.0,226.5353,226.5353,226.272,226.272,2864.0
2022-09-01 12:25:00,232.0,232.42,231.94,232.26,16241.0,226.2427,226.6523,226.1842,226.4963,16241.0
2022-09-01 12:30:00,232.22,232.3,231.96,232.16,16081.0,226.4573,226.5353,226.2037,226.3988,16081.0
2022-09-01 12:35:00,232.18,232.33,231.85,232.05,9381.0,226.4183,226.5645,226.0965,226.2915,9381.0
2022-09-01 12:40:00,232.01,232.1,231.89,232.1,3230.0,226.2525,226.3403,226.1355,226.3403,3230.0
2022-09-01 12:45:00,232.1,232.1,231.83,232.06,9969.0,226.3403,226.3403,226.077,226.3012,9969.0
2022-09-01 12:50:00,232.06,232.06,231.76,231.81,4666.0,226.3012,226.3012,226.0087,226.0574,4666.0
2022-09-01 12:55:00,231.75,231.83,231.54,231.83,1412.0,225.9989,226.077,225.7941,226.077,1412.0
2022-09-01 13:00:00,231.8,232.1,231.73,232.02,6821.0,226.0477,226.3403,225.9794,226.2622,6821.0
2022-09-01 13:05:00,232.1,232.62,232.1,232.62,6495.0,226.3403,226.8473,226.3403,226.8473,6495.0
2022-09-01 13:10:00,232.71,232.9,232.61,232.7,15150.0,226.9351,227.1204,226.8376,226.9254,15150.0
2022-09-01 13:15:00,232.7,233.1,232.4,232.5,14473.0,226.9254,227.3154,226.6328,226.7303,14473.0
2022-09-01 13:20:00,232.5,232.73,232.26,232.49,37362.0,226.7303,226.9546,226.4963,226.7206,37362.0
2022-09-01 13:25:00,232.49,232.5,232.33,232.35,8501.0,226.7206,226.7303,226.5645,226.584,8501.0
2022-09-01 13:30:00,232.18,232.43,232.13,232.15,4430.0,226.4183,226.6621,226.3695,226.389,4430.0
2022-09-01 13:35:00,232.15,232.49,232.04,232.49,10449.0,226.389,226.7206,226.2817,226.7206,10449.0
2022-09-01 13:40:00,232.54,232.56,231.77,231.77,18904.0,226.7693,226.7888,226.0184,226.0184,18904.0
2022-09-01 13:45:00,232.05,232.05,231.87,232.05,2070.0,226.2915,226.2915,226.116,226.2915,2070.0
2022-09-01 13:50:00,232.05,232.05,231.84,231.84,2302.0,226.2915,226.2915,226.0867,226.0867,2302.0
2022-09-01 13:55:00,231.96,232.05,231.96,232.05,4335.0,226.2037,226.2915,226.2037,226.2915,4335.0
2022-09-01 14:00:00,232.05,232.17,231.82,231.97,21215.0,226.2915,226.4085,226.0672,226.2135,21215.0
2022-09-01 14:05:00,232.0,232.5,231.85,231.88,21053.0,226.2427,226.7303,226.0965,226.1257,21053.0
2022-09-01 14:10:00,231.9,232.16,231.85,231.85,2745.0,226.1452,226.3988,226.0965,226.0965,2745.0
2022-09-01 14:15:00,231.92,231.97,231.72,231.84,2324.0,226.1647,226.2135,225.9697,226.0867,2324.0
2022-09-01 14:20:00,231.85,232.05,231.8,232.05,24754.0,226.0965,226.2915,226.0477,226.2915,24754.0
2022-09-01 14:25:00,232.05,233.0,232.0,232.75,12893.0,226.2915,227.2179,226.2427,226.9741,12893.0
2022-09-01 14:30:00,233.0,233.09,232.59,232.72,3500.0,227.2179,227.3057,226.8181,226.9449,3500.0
2022-09-01 14:35:00,232.94,233.06,232.32,232.34,5726.0,227.1594,227.2764,226.5548,226.5743,5726.0
2022-09-01 14:40:00,232.4,232.5,232.16,232.24,9182.0,226.6328,226.7303,226.3988,226.4768,9182.0
2022-09-01 14:45:00,232.19,232.42,231.93,232.1,2960.0,226.428,226.6523,226.1745,226.3403,2960.0
2022-09-01 14:50:00,232.1,232.21,232.04,232.09,24901.0,226.3403,226.4475,226.2817,226.3305,24901.0
2022-09-01 14:55:00,232.1,232.39,231.92,232.16,16972.0,226.3403,226.6231,226.1647,226.3988,16972.0
2022-09-01 15:00:00,232.06,232.27,231.93,231.93,10181.0,226.3012,226.506,226.1745,226.1745,10181.0
2022-09-01 15:05:00,232.0,232.63,231.99,232.63,10726.0,226.2427,226.8571,226.233,226.8571,10726.0
2022-09-01 15:10:00,232.58,232.94,232.15,232.15,22243.0,226.8083,227.1594,226.389,226.389,22243.0
2022-09-01 15:15:00,232.16,232.27,231.95,232.12,13554.0,226.3988,226.506,226.194,226.3598,13554.0
2022-09-01 15:20:00,232.16,232.26,232.03,232.14,9329.0,226.3988,226.4963,226.272,226.3793,9329.0
2022-09-01 15:25:00,232.11,232.11,231.77,231.87,8547.0,226.35,226.35,226.0184,226.116,8547.0
2022-09-01 15:30:00,231.76,231.86,231.5,231.59,5795.0,226.0087,226.1062,225.7551,225.8429,5795.0
2022-09-01 15:35:00,231.61,232.0,231.52,231.81,7272.0,225.8624,226.2427,225.7746,226.0574,7272.0
2022-09-01 15:40:00,231.79,232.1,231.72,232.06,9773.0,226.0379,226.3403,225.9697,226.3012,9773.0
2022-09-01 15:45:00,232.02,232.1,231.82,231.91,21301.0,226.2622,226.3403,226.0672,226.155,21301.0
2022-09-01 15:50:00,232.04,232.57,231.95,232.26,48595.0,226.2817,226.7986,226.194,226.4963,48595.0
2022-09-01 15:55:00,232.2,232.27,232.07,232.18,183861.0,226.4378,226.506,226.311,226.4183,183861.0
2022-09-02 09:30:00,235.25,235.95,234.45,235.09,24545.0,229.4121,230.0947,228.6319,229.2561,24545.0
2022-09-02 09:35:00,234.72,235.0,234.24,235.0,5575.0,228.8952,229.1683,228.4271,229.1683,5575.0
2022-09-02 09:40:00,234.68,234.68,233.33,233.4,4781.0,228.8562,228.8562,227.5397,227.608,4781.0
2022-09-02 09:45:00,233.58,234.35,232.89,233.48,3777.0,227.7835,228.5344,227.1106,227.686,3777.0
2022-09-02 09:50:00,233.26,234.03,233.26,234.03,3299.0,227.4715,228.2224,227.4715,228.2224,3299.0
2022-09-02 09:55:00,234.18,234.19,233.6,233.85,5911.0,228.3686,228.3784,227.803,228.0468,5911.0
2022-09-02 10:00:00,233.75,234.13,233.57,233.64,10331.0,227.9493,228.3199,227.7738,227.842,10331.0
2022-09-02 10:05:00,233.65,234.26,233.48,234.26,4949.0,227.8518,228.4466,227.686,228.4466,4949.0
2022-09-02 10:10:00,234.05,234.9,234.04,234.74,5647.0,228.2419,229.0708,228.2321,228.9147,5647.0
2022-09-02 10:15:00,234.86,235.01,234.72,234.86,3563.0,229.0318,229.178,228.8952,229.0318,3563.0
2022-09-02 10:20:00,234.62,234.96,234.23,234.67,3473.0,228.7977,229.1293,228.4174,228.8465,3473.0
2022-09-02 10:25:00,234.5,234.96,234.16,234.96,2610.0,228.6807,229.1293,228.3491,229.1293,2610.0
2022-09-02 10:30:00,235.05,235.5,234.99,235.23,9357.0,229.217,229.6559,229.1585,229.3926,9357.0
2022-09-02 10:35:00,235.26,235.79,235.11,235.77,5413.0,229.4218,229.9387,229.2756,229.9192,5413.0
2022-09-02 10:40:00,235.76,236.0,235.76,235.95,3168.0,229.9094,230.1435,229.9094,230.0947,3168.0
2022-09-02 10:45:00,235.97,236.14,235.7,235.79,9105.0,230.1142,230.28,229.8509,229.9387,9105.0
2022-09-02 10:50:00,235.8,236.06,235.62,235.8,10061.0,229.9484,230.202,229.7729,229.9484,10061.0
2022-09-02 10:55:00,235.65,235.73,235.27,235.45,5144.0,229.8022,229.8802,229.4316,229.6071,5144.0
2022-09-02 11:00:00,235.52,236.18,235.52,236.13,3614.0,229.6754,230.319,229.6754,230.2702,3614.0
2022-09-02 11:05:00,236.13,236.16,235.77,235.93,9736.0,230.2702,230.2995,229.9192,230.0752,9736.0
2022-09-02 11:10:00,236.07,236.08,235.7,235.92,2522.0,230.2117,230.2215,229.8509,230.0655,2522.0
2022-09-02 11:15:00,235.99,236.26,235.73,236.11,5826.0,230.1337,230.397,229.8802,230.2507,5826.0
2022-09-02 11:20:00,236.02,236.16,235.89,236.08,3720.0,230.163,230.2995,230.0362,230.2215,3720.0
2022-09-02 11:25:00,236.08,236.21,235.76,235.79,7294.0,230.2215,230.3483,229.9094,229.9387,7294.0
2022-09-02 11:30:00,235.77,235.88,235.38,235.38,7419.0,229.9192,230.0264,229.5389,229.5389,7419.0
2022-09-02 11:35:00,235.47,235.48,235.24,235.36,3000.0,229.6266,229.6364,229.4023,229.5194,3000.0
2022-09-02 11:40:00,235.4,235.4,234.79,235.19,8045.0,229.5584,229.5584,228.9635,229.3536,8045.0
2022-09-02 11:45:00,235.25,235.64,235.22,235.64,2258.0,229.4121,229.7924,229.3828,229.7924,2258.0
2022-09-02 11:50:00,235.56,235.79,235.53,235.57,3302.0,229.7144,229.9387,229.6851,229.7241,3302.0
2022-09-02 11:55:00,235.7,235.79,235.63,235.7,3213.0,229.8509,229.9387,229.7827,229.8509,3213.0
2022-09-02 12:00:00,235.66,235.78,235.49,235.61,4574.0,229.8119,229.9289,229.6461,229.7631,4574.0
2022-09-02 12:05:00,235.72,235.78,235.46,235.46,8291.0,229.8704,229.9289,229.6169,229.6169,8291.0
2022-09-02 12:10:00,235.47,235.54,235.25,235.37,1474.0,229.6266,229.6949,229.4121,229.5291,1474.0
2022-09-02 12:15:00,235.3,235.3,235.0,235.0,4829.0,229.4608,229.4608,229.1683,229.1683,4829.0
2022-09-02 12:20:00,234.88,234.88,233.75,233.84,8152.0,229.0513,229.0513,227.9493,228.0371,8152.0
2022-09-02 12:25:00,233.8,233.81,233.42,233.72,3001.0,227.9981,228.0078,227.6275,227.92,3001.0
2022-09-02 12:30:00,233.63,233.8,233.41,233.54,3405.0,227.8323,227.9981,227.6177,227.7445,3405.0
2022-09-02 12:35:00,233.65,233.65,233.19,233.54,10904.0,227.8518,227.8518,227.4032,227.7445,10904.0
2022-09-02 12:40:00,233.5,233.7,233.42,233.45,5227.0,227.7055,227.9005,227.6275,227.6567,5227.0
2022-09-02 12:45:00,233.48,233.56,232.97,233.32,8257.0,227.686,227.764,227.1887,227.53,8257.0
2022-09-02 12:50:00,233.29,233.42,233.02,233.42,3877.0,227.5007,227.6275,227.2374,227.6275,3877.0
2022-09-02 12:55:00,233.24,233.63,233.21,233.41,3188.0,227.452,227.8323,227.4227,227.6177,3188.0
2022-09-02 13:00:00,233.28,233.28,232.62,232.99,5323.0,227.491,227.491,226.8473,227.2082,5323.0
2022-09-02 13:05:00,232.84,232.93,232.35,232.39,3462.0,227.0619,227.1497,226.584,226.6231,3462.0
2022-09-02 13:10:00,232.33,232.35,231.91,232.23,15685.0,226.5645,226.584,226.155,226.467,15685.0
2022-09-02 13:15:00,232.43,232.62,232.21,232.5,3951.0,226.6621,226.8473,226.4475,226.7303,3951.0
2022-09-02 13:20:00,232.42,232.42,231.43,231.91,10824.0,226.6523,226.6523,225.6869,226.155,10824.0
2022-09-02 13:25:00,231.81,231.97,231.69,231.95,8872.0,226.0574,226.2135,225.9404,226.194,8872.0
2022-09-02 13:30:00,231.91,232.27,231.82,232.27,7300.0,226.155,226.506,226.0672,226.506,7300.0
2022-09-02 13:35:00,232.17,232.47,231.9,232.27,4424.0,226.4085,226.7011,226.1452,226.506,4424.0
2022-09-02 13:40:00,232.19,232.56,232.11,232.38,2152.0,226.428,226.7888,226.35,226.6133,2152.0
2022-09-02 13:45:00,232.35,232.72,232.06,232.1,4546.0,226.584,226.9449,226.3012,226.3403,4546.0
2022-09-02 13:50:00,232.0,232.19,231.73,232.06,5056.0,226.2427,226.428,225.9794,226.3012,5056.0
2022-09-02 13:55:00,232.12,232.14,231.89,231.97,4448.0,226.3598,226.3793,226.1355,226.2135,4448.0
2022-09-02 14:00:00,231.97,232.46,231.95,232.41,7709.0,226.2135,226.6913,226.194,226.6426,7709.0
2022-09-02 14:05:00,232.3,232.43,231.61,232.11,20396.0,226.5353,226.6621,225.8624,226.35,20396.0
2022-09-02 14:10:00,232.12,232.22,231.86,232.01,6325.0,226.3598,226.4573,226.1062,226.2525,6325.0
2022-09-02 14:15:00,231.79,232.19,231.72,231.88,12587.0,226.0379,226.428,225.9697,226.1257,12587.0
2022-09-02 14:20:00,231.91,231.99,231.71,231.8,5472.0,226.155,226.233,225.9599,226.0477,5472.0
2022-09-02 14:25:00,231.72,232.29,231.72,232.12,6241.0,225.9697,226.5255,225.9697,226.3598,6241.0
2022-09-02 14:30:00,232.08,232.41,232.01,232.2,2989.0,226.3207,226.6426,226.2525,226.4378,2989.0
2022-09-02 14:35:00,232.28,232.6,232.27,232.55,3017.0,226.5158,226.8278,226.506,226.7791,3017.0
2022-09-02 14:40:00,232.54,232.61,232.22,232.38,4933.0,226.7693,226.8376,226.4573,226.6133,4933.0
2022-09-02 14:45:00,232.38,232.48,232.21,232.44,6992.0,226.6133,226.7108,226.4475,226.6718,6992.0
2022-09-02 14:50:00,232.42,232.42,232.17,232.27,2900.0,226.6523,226.6523,226.4085,226.506,2900.0
2022-09-02 14:55:00,232.14,232.16,231.93,232.07,8726.0,226.3793,226.3988,226.1745,226.311,8726.0
2022-09-02 15:00:00,231.99,232.74,231.96,232.67,4322.0,226.233,226.9644,226.2037,226.8961,4322.0
2022-09-02 15:05:00,232.67,232.77,232.5,232.59,7200.0,226.8961,226.9936,226.7303,226.8181,7200.0
2022-09-02 15:10:00,232.5,232.6,232.28,232.43,4189.0,226.7303,226.8278,226.5158,226.6621,4189.0
2022-09-02 15:15:00,232.48,232.81,232.33,232.47,10488.0,226.7108,227.0326,226.5645,226.7011,10488.0
2022-09-02 15:20:00,232.46,232.66,231.7,231.7,11344.0,226.6913,226.8864,225.9502,225.9502,11344.0
2022-09-02 15:25:00,231.71,232.29,231.58,232.06,21209.0,225.9599,226.5255,225.8332,226.3012,21209.0
2022-09-02 15:30:00,231.96,231.98,231.67,231.67,21398.0,226.2037,226.2232,225.9209,225.9209,21398.0
2022-09-02 15:35:00,231.71,231.71,230.99,231.16,25223.0,225.9599,225.9599,225.2578,225.4236,25223.0
2022-09-02 15:40:00,231.22,231.23,230.85,231.05,12222.0,225.4821,225.4918,225.1213,225.3163,12222.0
2022-09-02 15:45:00,231.04,231.37,230.85,231.35,22615.0,225.3066,225.6284,225.1213,225.6089,22615.0
2022-09-02 15:50:00,231.35,232.09,231.35,232.08,16285.0,225.6089,226.3305,225.6089,226.3207,16285.0
2022-09-02 15:55:00,232.04,232.29,231.23,231.81,65428.0,226.2817,226.5255,225.4918,226.0574,65428.0
2022-09-06 09:30:00,232.5,232.75,230.43,231.12,33249.0,226.7303,226.9741,224.7117,225.3846,33249.0
2022-09-06 09:35:00,230.97,231.53,230.58,230.8,8856.0,225.2383,225.7844,224.858,225.0725,8856.0
2022-09-06 09:40:00,230.77,231.24,230.05,230.05,4522.0,225.0433,225.5016,224.3411,224.3411,4522.0
2022-09-06 09:45:00,230.05,230.44,230.0,230.05,17806.0,224.3411,224.7214,224.2924,224.3411,17806.0
2022-09-06 09:50:00,230.15,230.38,229.51,229.51,23157.0,224.4386,224.6629,223.8145,223.8145,23157.0
2022-09-06 09:55:00,229.22,231.1,229.04,231.1,21549.0,223.5317,225.3651,223.3562,225.3651,21549.0
2022-09-06 10:00:00,230.86,230.86,228.35,228.56,18595.0,225.131,225.131,222.6833,222.8881,18595.0
2022-09-06 10:05:00,228.49,229.45,228.46,229.28,6370.0,222.8198,223.756,222.7906,223.5902,6370.0
2022-09-06 10:10:00,229.19,229.28,228.47,228.92,6241.0,223.5025,223.5902,222.8003,223.2392,6241.0
2022-09-06 10:15:00,228.88,229.36,228.47,229.19,19794.0,223.2002,223.6682,222.8003,223.5025,19794.0
2022-09-06 10:20:00,229.23,229.28,228.08,228.8,13182.0,223.5415,223.5902,222.42,223.1221,13182.0
2022-09-06 10:25:00,228.74,230.33,228.72,229.97,36514.0,223.0636,224.6142,223.0441,224.2631,36514.0
2022-09-06 10:30:00,229.93,230.11,229.75,230.11,4816.0,224.2241,224.3996,224.0486,224.3996,4816.0
2022-09-06 10:35:00,230.26,230.72,229.88,230.72,15775.0,224.5459,224.9945,224.1753,224.9945,15775.0
2022-09-06 10:40:00,230.85,231.61,230.84,231.17,7520.0,225.1213,225.8624,225.1115,225.4333,7520.0
2022-09-06 10:45:00,231.22,231.37,230.41,230.93,7269.0,225.4821,225.6284,224.6922,225.1993,7269.0
2022-09-06 10:50:00,230.85,231.32,230.73,230.8,2970.0,225.1213,225.5796,225.0042,225.0725,2970.0
2022-09-06 10:55:00,230.81,231.98,230.81,231.36,6610.0,225.0823,226.2232,225.0823,225.6186,6610.0
2022-09-06 11:00:00,231.36,231.58,231.06,231.42,2700.0,225.6186,225.8332,225.3261,225.6771,2700.0
2022-09-06 11:05:00,231.27,231.86,231.27,231.4,4445.0,225.5308,226.1062,225.5308,225.6576,4445.0
2022-09-06 11:10:00,231.58,231.6,231.12,231.36,1902.0,225.8332,225.8527,225.3846,225.6186,1902.0
2022-09-06 11:15:00,231.36,231.36,230.9,231.19,3660.0,225.6186,225.6186,225.17,225.4528,3660.0
2022-09-06 11:20:00,231.1,231.89,231.09,231.51,8477.0,225.3651,226.1355,225.3553,225.7649,8477.0
2022-09-06 11:25:00,231.62,231.73,231.1,231.41,7419.0,225.8722,225.9794,225.3651,225.6674,7419.0
2022-09-06 11:30:00,231.33,232.1,231.19,231.8,6981.0,225.5894,226.3403,225.4528,226.0477,6981.0
2022-09-06 11:35:00,231.77,231.89,231.5,231.85,3768.0,226.0184,226.1355,225.7551,226.0965,3768.0
2022-09-06 11:40:00,231.62,232.26,231.62,231.77,3888.0,225.8722,226.4963,225.8722,226.0184,3888.0
2022-09-06 11:45:00,232.02,232.06,231.44,231.65,3115.0,226.2622,226.3012,225.6966,225.9014,3115.0
2022-09-06 11:50:00,231.47,231.9,231.47,231.78,2328.0,225.7259,226.1452,225.7259,226.0282,2328.0
2022-09-06 11:55:00,231.6,231.8,231.49,231.49,2125.0,225.8527,226.0477,225.7454,225.7454,2125.0
2022-09-06 12:00:00,231.46,231.83,231.46,231.58,3545.0,225.7161,226.077,225.7161,225.8332,3545.0
2022-09-06 12:05:00,231.66,231.79,230.85,230.87,6773.0,225.9112,226.0379,225.1213,225.1408,6773.0
2022-09-06 12:10:00,230.86,231.05,230.85,230.88,14714.0,225.131,225.3163,225.1213,225.1505,14714.0
2022-09-06 12:15:00,230.8,230.88,230.27,230.31,3694.0,225.0725,225.1505,224.5557,224.5947,3694.0
2022-09-06 12:20:00,230.19,230.19,229.77,229.98,8241.0,224.4776,224.4776,224.0681,224.2729,8241.0
2022-09-06 12:25:00,229.94,230.47,229.8,230.46,12811.0,224.2339,224.7507,224.0973,224.7409,12811.0
2022-09-06 12:30:00,230.44,230.71,230.3,230.52,10010.0,224.7214,224.9847,224.5849,224.7995,10010.0
2022-09-06 12:35:00,230.53,230.74,230.35,230.47,4468.0,224.8092,225.014,224.6337,224.7507,4468.0
2022-09-06 12:40:00,230.54,230.97,230.33,230.97,5098.0,224.819,225.2383,224.6142,225.2383,5098.0
2022-09-06 12:45:00,231.01,231.11,230.86,231.05,10509.0,225.2773,225.3748,225.131,225.3163,10509.0
2022-09-06 12:50:00,230.94,231.14,230.72,231.01,3133.0,225.209,225.4041,224.9945,225.2773,3133.0
2022-09-06 12:55:00,230.97,231.22,230.82,230.83,4640.0,225.2383,225.4821,225.092,225.1018,4640.0
2022-09-06 13:00:00,230.85,231.03,230.66,230.79,5703.0,225.1213,225.2968,224.936,225.0628,5703.0
2022-09-06 13:05:00,230.86,230.86,230.04,230.04,18343.0,225.131,225.131,224.3314,224.3314,18343.0
2022-09-06 13:10:00,230.2,230.27,229.43,229.6,5671.0,224.4874,224.5557,223.7365,223.9023,5671.0
2022-09-06 13:15:00,229.55,229.57,228.97,229.39,5137.0,223.8535,223.873,223.2879,223.6975,5137.0
2022-09-06 13:20:00,229.36,229.5,228.82,228.97,6955.0,223.6682,223.8048,223.1416,223.2879,6955.0
2022-09-06 13:25:00,228.98,229.16,228.96,228.99,3906.0,223.2977,223.4732,223.2782,223.3074,3906.0
2022-09-06 13:30:00,228.99,229.38,228.99,229.32,7893.0,223.3074,223.6877,223.3074,223.6292,7893.0
2022-09-06 13:35:00,229.27,229.58,229.08,229.58,7625.0,223.5805,223.8828,223.3952,223.8828,7625.0
2022-09-06 13:40:00,229.45,229.45,228.69,228.94,4274.0,223.756,223.756,223.0149,223.2587,4274.0
2022-09-06 13:45:00,229.07,229.07,228.47,228.47,1901.0,223.3854,223.3854,222.8003,222.8003,1901.0
2022-09-06 13:50:00,228.58,228.8,228.47,228.74,3900.0,222.9076,223.1221,222.8003,223.0636,3900.0
2022-09-06 13:55:00,228.8,229.07,228.59,228.76,2301.0,223.1221,223.3854,222.9174,223.0831,2301.0
2022-09-06 14:00:00,228.83,229.07,228.71,228.78,6051.0,223.1514,223.3854,223.0344,223.1026,6051.0
2022-09-06 14:05:00,228.78,228.84,228.55,228.67,4965.0,223.1026,223.1611,222.8783,222.9954,4965.0
2022-09-06 14:10:00,228.71,229.43,228.7,229.32,3734.0,223.0344,223.7365,223.0246,223.6292,3734.0
2022-09-06 14:15:00,229.38,229.62,229.15,229.33,4548.0,223.6877,223.9218,223.4635,223.639,4548.0
2022-09-06 14:20:00,229.09,229.24,229.02,229.17,2846.0,223.4049,223.5512,223.3367,223.483,2846.0
2022-09-06 14:25:00,229.29,229.29,228.76,228.76,2633.0,223.6,223.6,223.0831,223.0831,2633.0
2022-09-06 14:30:00,228.8,228.94,228.45,228.59,5104.0,223.1221,223.2587,222.7808,222.9174,5104.0
2022-09-06 14:35:00,228.64,228.82,228.43,228.54,6275.0,222.9661,223.1416,222.7613,222.8686,6275.0
2022-09-06 14:40:00,228.5,228.6,228.24,228.47,11665.0,222.8296,222.9271,222.576,222.8003,11665.0
2022-09-06 14:45:00,228.54,228.61,228.09,228.6,10482.0,222.8686,222.9369,222.4298,222.9271,10482.0
2022-09-06 14:50:00,228.54,228.54,228.14,228.43,8829.0,222.8686,222.8686,222.4785,222.7613,8829.0
2022-09-06 14:55:00,228.43,228.87,228.34,228.52,6793.0,222.7613,223.1904,222.6736,222.8491,6793.0
2022-09-06 15:00:00,228.81,228.84,228.44,228.58,6836.0,223.1319,223.1611,222.7711,222.9076,6836.0
2022-09-06 15:05:00,228.62,229.12,228.55,229.1,10834.0,222.9466,223.4342,222.8783,223.4147,10834.0
2022-09-06 15:10:00,229.13,229.48,229.08,229.16,3350.0,223.444,223.7853,223.3952,223.4732,3350.0
2022-09-06 15:15:00,229.13,229.42,229.07,229.07,5400.0,223.444,223.7268,223.3854,223.3854,5400.0
2022-09-06 15:20:00,229.07,229.32,228.69,229.3,4301.0,223.3854,223.6292,223.0149,223.6097,4301.0
2022-09-06 15:25:00,229.32,229.38,229.16,229.17,3888.0,223.6292,223.6877,223.4732,223.483,3888.0
2022-09-06 15:30:00,229.14,229.17,228.21,228.43,9700.0,223.4537,223.483,222.5468,222.7613,9700.0
2022-09-06 15:35:00,228.44,228.69,228.33,228.64,5752.0,222.7711,223.0149,222.6638,222.9661,5752.0
2022-09-06 15:40:00,228.71,229.19,228.7,229.1,6578.0,223.0344,223.5025,223.0246,223.4147,6578.0
2022-09-06 15:45:00,229.07,229.17,228.86,229.17,11616.0,223.3854,223.483,223.1807,223.483,11616.0
2022-09-06 15:50:00,229.12,229.12,228.29,228.41,23634.0,223.4342,223.4342,222.6248,222.7418,23634.0
2022-09-06 15:55:00,228.41,228.56,227.87,228.38,93877.0,222.7418,222.8881,222.2152,222.7126,93877.0
2022-09-07 09:30:00,229.6,231.72,228.24,231.72,17144.0,223.9023,225.9697,222.576,225.9697,17144.0
2022-09-07 09:35:00,231.74,234.31,231.19,233.7,9628.0,225.9892,228.4954,225.4528,227.9005,9628.0
2022-09-07 09:40:00,234.27,235.48,233.8,235.31,12454.0,228.4564,229.6364,227.9981,229.4706,12454.0
2022-09-07 09:45:00,235.28,235.62,234.7,235.44,20394.0,229.4413,229.7729,228.8757,229.5974,20394.0
2022-09-07 09:50:00,235.48,235.63,234.85,234.86,11790.0,229.6364,229.7827,229.022,229.0318,11790.0
2022-09-07 09:55:00,235.09,235.12,234.41,234.59,4999.0,229.2561,229.2853,228.5929,228.7685,4999.0
2022-09-07 10:00:00,234.5,234.51,233.22,233.27,12529.0,228.6807,228.6904,227.4325,227.4812,12529.0
2022-09-07 10:05:00,233.43,233.52,232.73,232.74,11311.0,227.6372,227.725,226.9546,226.9644,11311.0
2022-09-07 10:10:00,232.88,233.52,232.85,233.48,11402.0,227.1009,227.725,227.0716,227.686,11402.0
2022-09-07 10:15:00,233.38,234.45,233.19,234.27,13132.0,227.5885,228.6319,227.4032,228.4564,13132.0
2022-09-07 10:20:00,234.19,234.56,233.76,233.77,3600.0,228.3784,228.7392,227.9591,227.9688,3600.0
2022-09-07 10:25:00,233.75,234.97,233.75,234.92,5126.0,227.9493,229.139,227.9493,229.0903,5126.0
2022-09-07 10:30:00,234.92,235.87,234.92,235.39,7922.0,229.0903,230.0167,229.0903,229.5486,7922.0
2022-09-07 10:35:00,235.41,235.9,235.15,235.34,6155.0,229.5681,230.046,229.3146,229.4998,6155.0
2022-09-07 10:40:00,235.16,235.57,234.13,234.13,20798.0,229.3243,229.7241,228.3199,228.3199,20798.0
2022-09-07 10:45:00,234.17,234.24,233.69,234.17,19936.0,228.3589,228.4271,227.8908,228.3589,19936.0
2022-09-07 10:50:00,234.18,234.66,234.04,234.57,9370.0,228.3686,228.8367,228.2321,228.749,9370.0
2022-09-07 10:55:00,234.56,234.98,234.15,234.72,7072.0,228.7392,229.1488,228.3394,228.8952,7072.0
2022-09-07 11:00:00,234.66,234.97,234.48,234.52,9788.0,228.8367,229.139,228.6612,228.7002,9788.0
2022-09-07 11:05:00,234.34,234.93,234.32,234.91,5870.0,228.5247,229.1,228.5052,229.0805,5870.0
2022-09-07 11:10:00,234.89,235.17,234.78,235.09,4007.0,229.061,229.3341,228.9537,229.2561,4007.0
2022-09-07 11:15:00,235.2,235.21,234.76,234.89,5652.0,229.3633,229.3731,228.9342,229.061,5652.0
2022-09-07 11:20:00,235.04,235.27,235.0,235.15,2572.0,229.2073,229.4316,229.1683,229.3146,2572.0
2022-09-07 11:25:00,235.22,235.38,234.57,234.57,4081.0,229.3828,229.5389,228.749,228.749,4081.0
2022-09-07 11:30:00,234.69,235.0,234.37,234.37,7611.0,228.866,229.1683,228.5539,228.5539,7611.0
2022-09-07 11:35:00,234.37,234.68,234.37,234.41,4427.0,228.5539,228.8562,228.5539,228.5929,4427.0
2022-09-07 11:40:00,234.35,234.61,233.96,234.12,4667.0,228.5344,228.788,228.1541,228.3101,4667.0
2022-09-07 11:45:00,234.13,234.6,234.12,234.31,3741.0,228.3199,228.7782,228.3101,228.4954,3741.0
2022-09-07 11:50:00,234.34,234.77,234.33,234.77,2562.0,228.5247,228.944,228.5149,228.944,2562.0
2022-09-07 11:55:00,234.95,235.32,234.8,235.15,3373.0,229.1195,229.4803,228.9732,229.3146,3373.0
2022-09-07 12:00:00,235.17,235.41,235.06,235.28,4423.0,229.3341,229.5681,229.2268,229.4413,4423.0
2022-09-07 12:05:00,235.28,235.28,234.71,234.86,7195.0,229.4413,229.4413,228.8855,229.0318,7195.0
2022-09-07 12:10:00,234.78,234.82,234.53,234.63,3673.0,228.9537,228.9928,228.7099,228.8075,3673.0
2022-09-07 12:15:00,234.63,234.81,234.56,234.68,4995.0,228.8075,228.983,228.7392,228.8562,4995.0
2022-09-07 12:20:00,234.72,234.75,234.29,234.41,8716.0,228.8952,228.9245,228.4759,228.5929,8716.0
2022-09-07 12:25:00,234.43,235.09,234.41,234.96,9021.0,228.6124,229.2561,228.5929,229.1293,9021.0
2022-09-07 12:30:00,234.96,235.6,234.71,235.52,3967.0,229.1293,229.7534,228.8855,229.6754,3967.0
2022-09-07 12:35:00,235.51,235.88,235.39,235.84,8524.0,229.6656,230.0264,229.5486,229.9874,8524.0
2022-09-07 12:40:00,235.83,236.58,235.82,236.37,7049.0,229.9777,230.7091,229.9679,230.5043,7049.0
2022-09-07 12:45:00,236.57,236.71,236.35,236.48,11270.0,230.6993,230.8358,230.4848,230.6116,11270.0
2022-09-07 12:50:00,236.51,236.57,236.0,236.0,4472.0,230.6408,230.6993,230.1435,230.1435,4472.0
2022-09-07 12:55:00,235.93,235.98,235.23,235.93,9858.0,230.0752,230.124,229.3926,230.0752,9858.0
2022-09-07 13:00:00,235.93,236.34,235.89,236.17,7692.0,230.0752,230.475,230.0362,230.3092,7692.0
2022-09-07 13:05:00,236.18,236.18,235.86,235.97,3437.0,230.319,230.319,230.0069,230.1142,3437.0
2022-09-07 13:10:00,235.87,235.87,235.56,235.83,7691.0,230.0167,230.0167,229.7144,229.9777,7691.0
2022-09-07 13:15:00,235.83,235.92,235.5,235.54,6120.0,229.9777,230.0655,229.6559,229.6949,6120.0
2022-09-07 13:20:00,235.52,235.82,235.52,235.76,3027.0,229.6754,229.9679,229.6754,229.9094,3027.0
2022-09-07 13:25:00,235.67,235.69,235.56,235.65,2794.0,229.8217,229.8412,229.7144,229.8022,2794.0
2022-09-07 13:30:00,235.68,236.11,235.64,236.11,2847.0,229.8314,230.2507,229.7924,230.2507,2847.0
2022-09-07 13:35:00,236.04,236.29,235.94,236.25,4055.0,230.1825,230.4263,230.085,230.3873,4055.0
2022-09-07 13:40:00,236.17,236.58,236.15,236.53,4852.0,230.3092,230.7091,230.2897,230.6603,4852.0
2022-09-07 13:45:00,236.48,236.56,236.19,236.5,5010.0,230.6116,230.6896,230.3288,230.6311,5010.0
2022-09-07 13:50:00,236.38,236.6,236.29,236.29,4978.0,230.514,230.7286,230.4263,230.4263,4978.0
2022-09-07 13:55:00,236.32,236.55,236.25,236.5,4081.0,230.4555,230.6798,230.3873,230.6311,4081.0
2022-09-07 14:00:00,236.62,237.17,236.56,237.16,4474.0,230.7481,231.2844,230.6896,231.2747,4474.0
2022-09-07 14:05:00,237.24,237.24,236.78,236.82,2973.0,231.3527,231.3527,230.9041,230.9431,2973.0
2022-09-07 14:10:00,236.84,236.95,236.54,236.86,6047.0,230.9626,231.0699,230.6701,230.9821,6047.0
2022-09-07 14:15:00,236.86,236.91,236.43,236.49,5047.0,230.9821,231.0309,230.5628,230.6213,5047.0
2022-09-07 14:20:00,236.54,236.79,236.4,236.63,2943.0,230.6701,230.9139,230.5335,230.7578,2943.0
2022-09-07 14:25:00,236.75,237.24,236.7,237.14,3895.0,230.8749,231.3527,230.8261,231.2552,3895.0
2022-09-07 14:30:00,237.16,237.66,237.16,237.62,6448.0,231.2747,231.7623,231.2747,231.7233,6448.0
2022-09-07 14:35:00,237.56,237.6,237.22,237.28,6838.0,231.6648,231.7038,231.3332,231.3917,6838.0
2022-09-07 14:40:00,237.3,237.56,237.22,237.56,4931.0,231.4112,231.6648,231.3332,231.6648,4931.0
2022-09-07 14:45:00,237.53,237.67,237.47,237.59,3858.0,231.6355,231.772,231.577,231.694,3858.0
2022-09-07 14:50:00,237.63,237.87,237.51,237.76,5971.0,231.733,231.9671,231.616,231.8598,5971.0
2022-09-07 14:55:00,237.75,238.28,237.68,238.21,6308.0,231.85,232.3669,231.7818,232.2986,6308.0
2022-09-07 15:00:00,238.16,238.28,237.99,238.07,6005.0,232.2499,232.3669,232.0841,232.1621,6005.0
2022-09-07 15:05:00,238.16,238.24,238.02,238.16,5789.0,232.2499,232.3279,232.1133,232.2499,5789.0
2022-09-07 15:10:00,238.15,238.29,237.95,238.08,12338.0,232.2401,232.3766,232.0451,232.1719,12338.0
2022-09-07 15:15:00,238.06,238.38,238.0,238.09,8323.0,232.1523,232.4644,232.0938,232.1816,8323.0
2022-09-07 15:20:00,238.08,238.08,237.65,237.75,7183.0,232.1719,232.1719,231.7525,231.85,7183.0
2022-09-07 15:25:00,237.79,238.34,237.79,238.31,4882.0,231.889,232.4254,231.889,232.3961,4882.0
2022-09-07 15:30:00,238.3,238.43,238.08,238.36,9434.0,232.3864,232.5132,232.1719,232.4449,9434.0
2022-09-07 15:35:00,238.31,238.47,237.97,238.0,14999.0,232.3961,232.5522,232.0646,232.0938,14999.0
2022-09-07 15:40:00,238.0,238.05,237.71,238.02,20075.0,232.0938,232.1426,231.811,232.1133,20075.0
2022-09-07 15:45:00,238.01,238.67,237.9,238.6,24083.0,232.1036,232.7472,231.9963,232.6789,24083.0
2022-09-07 15:50:00,238.56,238.71,238.22,238.62,23451.0,232.6399,232.7862,232.3084,232.6985,23451.0
2022-09-07 15:55:00,238.55,238.7,238.18,238.66,68694.0,232.6302,232.7765,232.2694,232.7375,68694.0
2022-09-08 09:30:00,236.75,237.07,235.49,235.62,13108.0,230.8749,231.1869,229.6461,229.7729,13108.0
2022-09-08 09:35:00,235.52,236.94,235.49,236.53,8433.0,229.6754,231.0601,229.6461,230.6603,8433.0
2022-09-08 09:40:00,235.92,238.75,235.87,238.75,9351.0,230.0655,232.8252,230.0167,232.8252,9351.0
2022-09-08 09:45:00,238.61,238.61,237.97,238.47,5010.0,232.6887,232.6887,232.0646,232.5522,5010.0
2022-09-08 09:50:00,238.4,238.4,237.57,237.65,6723.0,232.4839,232.4839,231.6745,231.7525,6723.0
2022-09-08 09:55:00,237.77,238.71,237.51,238.68,10213.0,231.8695,232.7862,231.616,232.757,10213.0
2022-09-08 10:00:00,238.33,238.34,236.76,236.79,5299.0,232.4156,232.4254,230.8846,230.9139,5299.0
2022-09-08 10:05:00,237.09,238.17,237.08,237.84,14912.0,231.2064,232.2596,231.1967,231.9378,14912.0
2022-09-08 10:10:00,237.86,237.87,237.09,237.59,10257.0,231.9573,231.9671,231.2064,231.694,10257.0
2022-09-08 10:15:00,237.41,238.74,237.27,238.74,3963.0,231.5185,232.8155,231.382,232.8155,3963.0
2022-09-08 10:20:00,238.55,239.46,238.55,238.98,17850.0,232.6302,233.5176,232.6302,233.0495,17850.0
2022-09-08 10:25:00,238.8,239.07,238.59,238.93,5333.0,232.874,233.1373,232.6692,233.0008,5333.0
2022-09-08 10:30:00,238.89,239.39,238.77,239.12,3887.0,232.9618,233.4493,232.8447,233.186,3887.0
2022-09-08 10:35:00,239.06,239.27,238.65,238.99,10128.0,233.1275,233.3323,232.7277,233.0593,10128.0
2022-09-08 10:40:00,239.03,239.31,238.93,239.25,2353.0,233.0983,233.3713,233.0008,233.3128,2353.0
2022-09-08 10:45:00,239.33,239.72,239.21,239.52,3004.0,233.3908,233.7712,233.2738,233.5761,3004.0
2022-09-08 10:50:00,239.51,239.58,239.12,239.53,3386.0,233.5664,233.6346,233.186,233.5859,3386.0
2022-09-08 10:55:00,239.49,240.27,239.49,240.09,5986.0,233.5469,234.3075,233.5469,234.132,5986.0
2022-09-08 11:00:00,240.04,240.44,240.04,240.12,3509.0,234.0832,234.4733,234.0832,234.1612,3509.0
2022-09-08 11:05:00,240.14,240.42,240.09,240.23,4849.0,234.1807,234.4538,234.132,234.2685,4849.0
2022-09-08 11:10:00,240.29,240.58,240.06,240.53,3015.0,234.327,234.6098,234.1027,234.5611,3015.0
2022-09-08 11:15:00,240.61,241.05,240.46,241.02,4805.0,234.6391,235.0681,234.4928,235.0389,4805.0
2022-09-08 11:20:00,240.97,241.09,240.69,240.91,4083.0,234.9901,235.1072,234.7171,234.9316,4083.0
2022-09-08 11:25:00,241.09,241.13,240.27,240.35,5871.0,235.1072,235.1462,234.3075,234.3855,5871.0
2022-09-08 11:30:00,240.38,240.54,240.18,240.34,3817.0,234.4148,234.5708,234.2197,234.3758,3817.0
2022-09-08 11:35:00,240.39,240.7,240.14,240.15,5545.0,234.4245,234.7268,234.1807,234.1905,5545.0
2022-09-08 11:40:00,240.19,240.38,239.91,240.15,4215.0,234.2295,234.4148,233.9564,234.1905,4215.0
2022-09-08 11:45:00,240.1,240.29,239.8,239.88,11132.0,234.1417,234.327,233.8492,233.9272,11132.0
2022-09-08 11:50:00,239.9,240.01,239.86,239.97,2088.0,233.9467,234.054,233.9077,234.0149,2088.0
2022-09-08 11:55:00,240.04,240.21,239.95,240.12,2070.0,234.0832,234.249,233.9954,234.1612,2070.0
2022-09-08 12:00:00,240.06,240.06,239.13,239.33,14537.0,234.1027,234.1027,233.1958,233.3908,14537.0
2022-09-08 12:05:00,239.14,239.24,238.5,238.9,14082.0,233.2055,233.3031,232.5814,232.9715,14082.0
2022-09-08 12:10:00,239.0,239.09,238.45,238.73,9949.0,233.069,233.1568,232.5327,232.8057,9949.0
2022-09-08 12:15:00,238.75,239.39,238.66,239.11,5933.0,232.8252,233.4493,232.7375,233.1763,5933.0
2022-09-08 12:20:00,239.23,239.23,238.42,238.61,4880.0,233.2933,233.2933,232.5034,232.6887,4880.0
2022-09-08 12:25:00,238.53,238.94,238.43,238.94,2934.0,232.6107,233.0105,232.5132,233.0105,2934.0
2022-09-08 12:30:00,238.88,239.58,238.61,239.39,8250.0,232.952,233.6346,232.6887,233.4493,8250.0
2022-09-08 12:35:00,239.44,240.1,239.43,239.98,13348.0,233.4981,234.1417,233.4884,234.0247,13348.0
2022-09-08 12:40:00,239.79,240.2,239.65,240.03,3798.0,233.8394,234.2392,233.7029,234.0735,3798.0
2022-09-08 12:45:00,240.14,240.14,239.49,239.55,5416.0,234.1807,234.1807,233.5469,233.6054,5416.0
2022-09-08 12:50:00,239.52,239.84,239.52,239.62,2808.0,233.5761,233.8882,233.5761,233.6736,2808.0
2022-09-08 12:55:00,239.56,239.65,239.5,239.65,950.0,233.6151,233.7029,233.5566,233.7029,950.0
2022-09-08 13:00:00,239.69,239.71,239.35,239.55,3929.0,233.7419,233.7614,233.4103,233.6054,3929.0
2022-09-08 13:05:00,239.57,239.82,239.53,239.65,3313.0,233.6249,233.8687,233.5859,233.7029,3313.0
2022-09-08 13:10:00,239.81,240.52,239.78,240.42,7523.0,233.8589,234.5513,233.8297,234.4538,7523.0
2022-09-08 13:15:00,240.58,240.74,240.39,240.39,4424.0,234.6098,234.7658,234.4245,234.4245,4424.0
2022-09-08 13:20:00,240.4,240.47,240.33,240.33,1950.0,234.4343,234.5025,234.366,234.366,1950.0
2022-09-08 13:25:00,240.33,240.47,240.2,240.35,2344.0,234.366,234.5025,234.2392,234.3855,2344.0
2022-09-08 13:30:00,240.31,240.31,240.13,240.2,1469.0,234.3465,234.3465,234.171,234.2392,1469.0
2022-09-08 13:35:00,240.08,240.74,240.08,240.51,4792.0,234.1222,234.7658,234.1222,234.5415,4792.0
2022-09-08 13:40:00,240.41,240.68,240.41,240.64,1400.0,234.444,234.7073,234.444,234.6683,1400.0
2022-09-08 13:45:00,240.63,240.86,240.61,240.86,3351.0,234.6586,234.8829,234.6391,234.8829,3351.0
2022-09-08 13:50:00,240.83,240.87,240.55,240.56,1520.0,234.8536,234.8926,234.5806,234.5903,1520.0
2022-09-08 13:55:00,240.57,240.64,239.99,240.55,6922.0,234.6001,234.6683,234.0345,234.5806,6922.0
2022-09-08 14:00:00,240.52,240.58,240.35,240.5,9151.0,234.5513,234.6098,234.3855,234.5318,9151.0
2022-09-08 14:05:00,240.61,240.71,240.18,240.3,3668.0,234.6391,234.7366,234.2197,234.3368,3668.0
2022-09-08 14:10:00,240.31,240.55,240.31,240.38,1300.0,234.3465,234.5806,234.3465,234.4148,1300.0
2022-09-08 14:15:00,240.34,240.54,240.23,240.49,505.0,234.3758,234.5708,234.2685,234.522,505.0
2022-09-08 14:20:00,240.58,240.58,240.39,240.55,1505.0,234.6098,234.6098,234.4245,234.5806,1505.0
2022-09-08 14:25:00,240.57,240.57,240.33,240.52,1547.0,234.6001,234.6001,234.366,234.5513,1547.0
2022-09-08 14:30:00,240.57,240.78,240.57,240.72,2406.0,234.6001,234.8048,234.6001,234.7463,2406.0
2022-09-08 14:35:00,240.8,240.81,240.63,240.74,1431.0,234.8244,234.8341,234.6586,234.7658,1431.0
2022-09-08 14:40:00,240.73,240.73,239.89,240.31,8618.0,234.7561,234.7561,233.9369,234.3465,8618.0
2022-09-08 14:45:00,240.15,240.15,239.82,240.06,11473.0,234.1905,234.1905,233.8687,234.1027,11473.0
2022-09-08 14:50:00,240.03,240.23,239.99,240.19,6682.0,234.0735,234.2685,234.0345,234.2295,6682.0
2022-09-08 14:55:00,240.14,240.38,240.03,240.3,4446.0,234.1807,234.4148,234.0735,234.3368,4446.0
2022-09-08 15:00:00,240.43,240.54,239.9,240.13,5369.0,234.4635,234.5708,233.9467,234.171,5369.0
2022-09-08 15:05:00,240.11,240.28,239.71,239.8,3778.0,234.1515,234.3173,233.7614,233.8492,3778.0
2022-09-08 15:10:00,239.66,240.06,239.65,239.88,7582.0,233.7126,234.1027,233.7029,233.9272,7582.0
2022-09-08 15:15:00,240.06,240.2,239.98,240.18,4025.0,234.1027,234.2392,234.0247,234.2197,4025.0
2022-09-08 15:20:00,240.27,240.47,240.16,240.35,7540.0,234.3075,234.5025,234.2002,234.3855,7540.0
2022-09-08 15:25:00,240.35,240.35,240.0,240.04,3432.0,234.3855,234.3855,234.0442,234.0832,3432.0
2022-09-08 15:30:00,240.04,240.18,239.73,239.73,5160.0,234.0832,234.2197,233.7809,233.7809,5160.0
2022-09-08 15:35:00,239.76,239.85,239.62,239.79,4338.0,233.8102,233.8979,233.6736,233.8394,4338.0
2022-09-08 15:40:00,239.72,239.74,239.51,239.61,6776.0,233.7712,233.7907,233.5664,233.6639,6776.0
2022-09-08 15:45:00,239.61,239.98,239.61,239.63,9009.0,233.6639,234.0247,233.6639,233.6834,9009.0
2022-09-08 15:50:00,239.66,240.77,239.66,240.71,19442.0,233.7126,234.7951,233.7126,234.7366,19442.0
2022-09-08 15:55:00,240.69,240.89,240.52,240.8,49274.0,234.7171,234.9121,234.5513,234.8244,49274.0
2022-09-09 09:30:00,241.2,241.44,240.46,240.9,19117.0,235.2144,235.4485,234.4928,234.9219,19117.0
2022-09-09 09:35:00,241.06,242.36,240.83,241.86,5423.0,235.0779,236.3456,234.8536,235.858,5423.0
2022-09-09 09:40:00,240.95,241.86,240.85,241.66,6012.0,234.9706,235.858,234.8731,235.663,6012.0
2022-09-09 09:45:00,241.29,241.44,240.43,241.06,5363.0,235.3022,235.4485,234.4635,235.0779,5363.0
2022-09-09 09:50:00,241.1,241.36,240.41,240.85,9710.0,235.1169,235.3705,234.444,234.8731,9710.0
2022-09-09 09:55:00,240.86,241.68,240.61,241.53,18225.0,234.8829,235.6825,234.6391,235.5362,18225.0
2022-09-09 10:00:00,241.63,241.63,240.59,241.2,5015.0,235.6338,235.6338,234.6196,235.2144,5015.0
2022-09-09 10:05:00,241.24,241.91,241.23,241.48,3882.0,235.2534,235.9068,235.2437,235.4875,3882.0
2022-09-09 10:10:00,241.58,241.79,241.17,241.61,2023.0,235.585,235.7898,235.1852,235.6143,2023.0
2022-09-09 10:15:00,241.75,242.03,241.0,241.4,11695.0,235.7508,236.0238,235.0194,235.4095,11695.0
2022-09-09 10:20:00,241.56,241.93,241.28,241.68,4926.0,235.5655,235.9263,235.2924,235.6825,4926.0
2022-09-09 10:25:00,241.67,242.17,241.51,241.96,5104.0,235.6728,236.1604,235.5167,235.9556,5104.0
2022-09-09 10:30:00,242.06,242.18,241.81,242.0,4530.0,236.0531,236.1701,235.8093,235.9946,4530.0
2022-09-09 10:35:00,241.98,241.98,241.6,241.71,6869.0,235.9751,235.9751,235.6045,235.7118,6869.0
2022-09-09 10:40:00,241.8,242.15,241.66,241.89,6195.0,235.7995,236.1409,235.663,235.8873,6195.0
2022-09-09 10:45:00,241.91,241.98,241.68,241.98,3126.0,235.9068,235.9751,235.6825,235.9751,3126.0
2022-09-09 10:50:00,242.03,242.11,241.5,241.54,20936.0,236.0238,236.1018,235.507,235.546,20936.0
2022-09-09 10:55:00,241.59,241.81,241.28,241.67,16822.0,235.5947,235.8093,235.2924,235.6728,16822.0
2022-09-09 11:00:00,241.58,241.78,241.19,241.34,3746.0,235.585,235.78,235.2047,235.351,3746.0
2022-09-09 11:05:00,241.36,241.55,241.11,241.12,3298.0,235.3705,235.5557,235.1267,235.1364,3298.0
2022-09-09 11:10:00,241.09,241.25,240.81,240.99,11038.0,235.1072,235.2632,234.8341,235.0096,11038.0
2022-09-09 11:15:00,241.0,241.16,240.77,240.89,5116.0,235.0194,235.1754,234.7951,234.9121,5116.0
2022-09-09 11:20:00,240.72,241.17,240.72,240.88,5774.0,234.7463,235.1852,234.7463,234.9024,5774.0
2022-09-09 11:25:00,240.95,241.44,240.95,241.0,5062.0,234.9706,235.4485,234.9706,235.0194,5062.0
2022-09-09 11:30:00,240.95,241.03,240.71,240.78,4154.0,234.9706,235.0486,234.7366,234.8048,4154.0
2022-09-09 11:35:00,241.08,241.33,241.05,241.33,1400.0,235.0974,235.3412,235.0681,235.3412,1400.0
2022-09-09 11:40:00,241.36,241.39,240.92,241.02,6109.0,235.3705,235.3997,234.9414,235.0389,6109.0
2022-09-09 11:45:00,240.99,240.99,240.55,240.55,7510.0,235.0096,235.0096,234.5806,234.5806,7510.0
2022-09-09 11:50:00,240.6,240.93,240.55,240.9,21280.0,234.6293,234.9511,234.5806,234.9219,21280.0
2022-09-09 11:55:00,240.91,240.91,240.5,240.62,6296.0,234.9316,234.9316,234.5318,234.6488,6296.0
2022-09-09 12:00:00,240.58,240.64,240.04,240.11,10925.0,234.6098,234.6683,234.0832,234.1515,10925.0
2022-09-09 12:05:00,240.2,240.27,240.06,240.21,4284.0,234.2392,234.3075,234.1027,234.249,4284.0
2022-09-09 12:10:00,240.12,240.23,239.98,240.09,6927.0,234.1612,234.2685,234.0247,234.132,6927.0
2022-09-09 12:15:00,239.99,240.1,239.68,240.1,2290.0,234.0345,234.1417,233.7321,234.1417,2290.0
2022-09-09 12:20:00,240.06,240.07,239.51,239.59,11440.0,234.1027,234.1125,233.5664,233.6444,11440.0
2022-09-09 12:25:00,239.59,240.03,239.59,239.7,7216.0,233.6444,234.0735,233.6444,233.7517,7216.0
2022-09-09 12:30:00,239.75,240.1,239.75,240.02,5024.0,233.8004,234.1417,233.8004,234.0637,5024.0
2022-09-09 12:35:00,239.98,240.31,239.85,240.25,7089.0,234.0247,234.3465,233.8979,234.288,7089.0
2022-09-09 12:40:00,240.34,240.48,240.15,240.31,6707.0,234.3758,234.5123,234.1905,234.3465,6707.0
2022-09-09 12:45:00,240.38,240.46,240.09,240.31,4256.0,234.4148,234.4928,234.132,234.3465,4256.0
2022-09-09 12:50:00,240.34,240.34,239.97,239.97,5103.0,234.3758,234.3758,234.0149,234.0149,5103.0
2022-09-09 12:55:00,240.04,240.18,239.81,240.14,3605.0,234.0832,234.2197,233.8589,234.1807,3605.0
2022-09-09 13:00:00,240.06,240.06,239.84,239.84,2010.0,234.1027,234.1027,233.8882,233.8882,2010.0
2022-09-09 13:05:00,239.83,240.01,239.81,239.98,3047.0,233.8784,234.054,233.8589,234.0247,3047.0
2022-09-09 13:10:00,240.01,240.5,239.93,240.5,2759.0,234.054,234.5318,233.9759,234.5318,2759.0
2022-09-09 13:15:00,240.48,240.74,240.25,240.63,9203.0,234.5123,234.7658,234.288,234.6586,9203.0
2022-09-09 13:20:00,240.55,240.79,240.45,240.78,6195.0,234.5806,234.8146,234.483,234.8048,6195.0
2022-09-09 13:25:00,240.84,240.88,240.44,240.47,7549.0,234.8634,234.9024,234.4733,234.5025,7549.0
2022-09-09 13:30:00,240.45,240.85,240.43,240.75,3484.0,234.483,234.8731,234.4635,234.7756,3484.0
2022-09-09 13:35:00,240.78,241.23,240.77,241.13,6090.0,234.8048,235.2437,234.7951,235.1462,6090.0
2022-09-09 13:40:00,241.16,241.5,241.04,241.36,5887.0,235.1754,235.507,235.0584,235.3705,5887.0
2022-09-09 13:45:00,241.27,241.3,240.98,241.11,4555.0,235.2827,235.3119,234.9999,235.1267,4555.0
2022-09-09 13:50:00,241.1,241.1,240.61,240.82,1632.0,235.1169,235.1169,234.6391,234.8439,1632.0
2022-09-09 13:55:00,240.79,240.83,240.46,240.64,4084.0,234.8146,234.8536,234.4928,234.6683,4084.0
2022-09-09 14:00:00,240.64,240.64,240.25,240.39,4243.0,234.6683,234.6683,234.288,234.4245,4243.0
2022-09-09 14:05:00,240.24,240.26,240.09,240.2,4111.0,234.2782,234.2978,234.132,234.2392,4111.0
2022-09-09 14:10:00,240.2,240.54,240.07,240.54,4593.0,234.2392,234.5708,234.1125,234.5708,4593.0
2022-09-09 14:15:00,240.56,240.56,240.36,240.5,4581.0,234.5903,234.5903,234.3953,234.5318,4581.0
2022-09-09 14:20:00,240.45,240.49,240.21,240.27,6504.0,234.483,234.522,234.249,234.3075,6504.0
2022-09-09 14:25:00,240.31,240.55,240.26,240.38,11897.0,234.3465,234.5806,234.2978,234.4148,11897.0
2022-09-09 14:30:00,240.42,240.73,240.42,240.7,5029.0,234.4538,234.7561,234.4538,234.7268,5029.0
2022-09-09 14:35:00,240.74,240.93,240.65,240.88,5372.0,234.7658,234.9511,234.6781,234.9024,5372.0
2022-09-09 14:40:00,240.87,240.91,240.64,240.7,7679.0,234.8926,234.9316,234.6683,234.7268,7679.0
2022-09-09 14:45:00,240.79,240.84,240.63,240.71,5831.0,234.8146,234.8634,234.6586,234.7366,5831.0
2022-09-09 14:50:00,240.73,240.73,240.62,240.67,2748.0,234.7561,234.7561,234.6488,234.6976,2748.0
2022-09-09 14:55:00,240.73,241.22,240.71,241.22,14454.0,234.7561,235.2339,234.7366,235.2339,14454.0
2022-09-09 15:00:00,241.31,241.36,241.17,241.31,5859.0,235.3217,235.3705,235.1852,235.3217,5859.0
2022-09-09 15:05:00,241.27,241.27,240.87,240.87,6530.0,235.2827,235.2827,234.8926,234.8926,6530.0
2022-09-09 15:10:00,240.86,241.05,240.84,241.03,5932.0,234.8829,235.0681,234.8634,235.0486,5932.0
2022-09-09 15:15:00,241.03,241.14,240.74,241.13,9599.0,235.0486,235.1559,234.7658,235.1462,9599.0
2022-09-09 15:20:00,241.21,241.32,241.02,241.16,10288.0,235.2242,235.3314,235.0389,235.1754,10288.0
2022-09-09 15:25:00,241.16,241.45,241.16,241.18,9338.0,235.1754,235.4582,235.1754,235.1949,9338.0
2022-09-09 15:30:00,241.22,241.35,241.12,241.21,7578.0,235.2339,235.3607,235.1364,235.2242,7578.0
2022-09-09 15:35:00,241.19,241.22,240.95,241.03,10897.0,235.2047,235.2339,234.9706,235.0486,10897.0
2022-09-09 15:40:00,241.05,241.34,241.05,241.31,7515.0,235.0681,235.351,235.0681,235.3217,7515.0
2022-09-09 15:45:00,241.24,241.24,240.64,240.64,17602.0,235.2534,235.2534,234.6683,234.6683,17602.0
2022-09-09 15:50:00,240.75,240.81,240.59,240.74,24102.0,234.7756,234.8341,234.6196,234.7658,24102.0
2022-09-09 15:55:00,240.7,240.88,240.21,240.34,67302.0,234.7268,234.9024,234.249,234.3758,67302.0
2022-09-12 09:30:00,241.93,243.26,241.74,243.26,11681.0,235.9263,237.2233,235.741,237.2233,11681.0
2022-09-12 09:35:00,242.8,243.3,241.37,242.38,7274.0,236.7747,237.2623,235.3802,236.3651,7274.0
2022-09-12 09:40:00,242.14,243.27,242.14,242.4,5365.0,236.1311,237.2331,236.1311,236.3846,5365.0
2022-09-12 09:45:00,242.62,242.96,241.91,241.91,5589.0,236.5992,236.9308,235.9068,235.9068,5589.0
2022-09-12 09:50:00,241.95,243.21,241.94,242.77,8836.0,235.9458,237.1745,235.9361,236.7455,8836.0
2022-09-12 09:55:00,243.02,243.38,242.79,243.26,16814.0,236.9893,237.3403,236.765,237.2233,16814.0
2022-09-12 10:00:00,243.27,243.63,242.65,242.75,20338.0,237.2331,237.5841,236.6284,236.726,20338.0
2022-09-12 10:05:00,242.88,243.12,242.24,242.29,15855.0,236.8527,237.0868,236.2286,236.2774,15855.0
2022-09-12 10:10:00,242.37,243.17,242.3,242.76,20491.0,236.3554,237.1355,236.2871,236.7357,20491.0
2022-09-12 10:15:00,242.9,244.25,242.73,244.18,12445.0,236.8722,238.1887,236.7065,238.1205,12445.0
2022-09-12 10:20:00,244.19,244.82,243.65,243.73,10476.0,238.1302,238.7446,237.6036,237.6816,10476.0
2022-09-12 10:25:00,243.67,243.93,243.07,243.76,5043.0,237.6231,237.8767,237.038,237.7109,5043.0
2022-09-12 10:30:00,243.86,243.86,243.12,243.12,6626.0,237.8084,237.8084,237.0868,237.0868,6626.0
2022-09-12 10:35:00,243.14,243.14,242.29,242.55,13811.0,237.1063,237.1063,236.2774,236.5309,13811.0
2022-09-12 10:40:00,242.64,242.65,242.17,242.56,9531.0,236.6187,236.6284,236.1604,236.5407,9531.0
2022-09-12 10:45:00,242.62,243.14,242.62,243.04,7178.0,236.5992,237.1063,236.5992,237.0088,7178.0
2022-09-12 10:50:00,242.9,243.2,242.88,242.91,3152.0,236.8722,237.1648,236.8527,236.882,3152.0
2022-09-12 10:55:00,242.89,243.12,242.38,242.56,5173.0,236.8625,237.0868,236.3651,236.5407,5173.0
2022-09-12 11:00:00,242.55,242.62,242.19,242.39,4149.0,236.5309,236.5992,236.1799,236.3749,4149.0
2022-09-12 11:05:00,242.36,243.04,242.32,243.04,13712.0,236.3456,237.0088,236.3066,237.0088,13712.0
2022-09-12 11:10:00,243.15,243.25,242.53,242.62,6611.0,237.116,237.2136,236.5114,236.5992,6611.0
2022-09-12 11:15:00,242.34,242.86,242.23,242.51,5035.0,236.3261,236.8332,236.2189,236.4919,5035.0
2022-09-12 11:20:00,242.67,243.07,242.61,243.03,11100.0,236.6479,237.038,236.5894,236.999,11100.0
2022-09-12 11:25:00,242.99,242.99,242.39,242.52,6792.0,236.96,236.96,236.3749,236.5017,6792.0
2022-09-12 11:30:00,242.6,242.62,242.42,242.42,5035.0,236.5797,236.5992,236.4042,236.4042,5035.0
2022-09-12 11:35:00,242.51,242.57,241.88,242.25,6535.0,236.4919,236.5504,235.8776,236.2384,6535.0
2022-09-12 11:40:00,242.28,242.36,242.11,242.14,4266.0,236.2676,236.3456,236.1018,236.1311,4266.0
2022-09-12 11:45:00,242.06,242.26,241.82,242.19,5168.0,236.0531,236.2481,235.819,236.1799,5168.0
2022-09-12 11:50:00,242.17,242.33,241.55,241.57,6393.0,236.1604,236.3164,235.5557,235.5752,6393.0
2022-09-12 11:55:00,241.57,241.66,241.0,241.52,4546.0,235.5752,235.663,235.0194,235.5265,4546.0
2022-09-12 12:00:00,241.66,241.99,241.66,241.95,2375.0,235.663,235.9848,235.663,235.9458,2375.0
2022-09-12 12:05:00,242.04,242.25,241.93,241.94,3971.0,236.0336,236.2384,235.9263,235.9361,3971.0
2022-09-12 12:10:00,241.91,242.27,241.72,242.12,5331.0,235.9068,236.2579,235.7215,236.1116,5331.0
2022-09-12 12:15:00,242.12,242.24,241.86,242.18,2742.0,236.1116,236.2286,235.858,236.1701,2742.0
2022-09-12 12:20:00,242.21,242.56,242.21,242.38,4153.0,236.1994,236.5407,236.1994,236.3651,4153.0
2022-09-12 12:25:00,242.36,242.56,242.09,242.54,3508.0,236.3456,236.5407,236.0823,236.5212,3508.0
2022-09-12 12:30:00,242.51,242.57,242.38,242.5,6891.0,236.4919,236.5504,236.3651,236.4822,6891.0
2022-09-12 12:35:00,242.5,242.54,242.29,242.42,3264.0,236.4822,236.5212,236.2774,236.4042,3264.0
2022-09-12 12:40:00,242.41,242.59,242.41,242.52,3702.0,236.3944,236.5699,236.3944,236.5017,3702.0
2022-09-12 12:45:00,242.59,242.59,242.3,242.37,4350.0,236.5699,236.5699,236.2871,236.3554,4350.0
2022-09-12 12:50:00,242.33,242.46,242.22,242.45,3211.0,236.3164,236.4432,236.2091,236.4334,3211.0
2022-09-12 12:55:00,242.38,242.73,242.38,242.64,2537.0,236.3651,236.7065,236.3651,236.6187,2537.0
2022-09-12 13:00:00,242.7,242.71,242.09,242.51,13799.0,236.6772,236.687,236.0823,236.4919,13799.0
2022-09-12 13:05:00,242.54,242.74,242.49,242.56,5145.0,236.5212,236.7162,236.4724,236.5407,5145.0
2022-09-12 13:10:00,242.5,242.55,242.19,242.45,4710.0,236.4822,236.5309,236.1799,236.4334,4710.0
2022-09-12 13:15:00,242.48,242.74,242.46,242.7,4338.0,236.4627,236.7162,236.4432,236.6772,4338.0
2022-09-12 13:20:00,242.71,242.75,242.25,242.71,10622.0,236.687,236.726,236.2384,236.687,10622.0
2022-09-12 13:25:00,242.72,242.77,242.57,242.71,4783.0,236.6967,236.7455,236.5504,236.687,4783.0
2022-09-12 13:30:00,242.66,242.73,242.55,242.73,6504.0,236.6382,236.7065,236.5309,236.7065,6504.0
2022-09-12 13:35:00,242.77,242.86,242.21,242.24,7123.0,236.7455,236.8332,236.1994,236.2286,7123.0
2022-09-12 13:40:00,242.22,242.45,242.15,242.33,6646.0,236.2091,236.4334,236.1409,236.3164,6646.0
2022-09-12 13:45:00,242.4,242.44,242.22,242.4,4223.0,236.3846,236.4237,236.2091,236.3846,4223.0
2022-09-12 13:50:00,242.28,242.66,242.28,242.66,3467.0,236.2676,236.6382,236.2676,236.6382,3467.0
2022-09-12 13:55:00,242.64,242.73,242.58,242.68,3265.0,236.6187,236.7065,236.5602,236.6577,3265.0
2022-09-12 14:00:00,242.61,242.62,242.14,242.36,7943.0,236.5894,236.5992,236.1311,236.3456,7943.0
2022-09-12 14:05:00,242.33,242.63,242.31,242.55,4610.0,236.3164,236.6089,236.2969,236.5309,4610.0
2022-09-12 14:10:00,242.53,242.81,242.52,242.76,2633.0,236.5114,236.7845,236.5017,236.7357,2633.0
2022-09-12 14:15:00,242.7,242.87,242.37,242.55,5573.0,236.6772,236.843,236.3554,236.5309,5573.0
2022-09-12 14:20:00,242.48,242.76,242.28,242.69,6155.0,236.4627,236.7357,236.2676,236.6675,6155.0
2022-09-12 14:25:00,242.75,242.8,242.28,242.34,4494.0,236.726,236.7747,236.2676,236.3261,4494.0
2022-09-12 14:30:00,242.24,242.55,242.21,242.33,4741.0,236.2286,236.5309,236.1994,236.3164,4741.0
2022-09-12 14:35:00,242.33,242.53,242.25,242.52,4216.0,236.3164,236.5114,236.2384,236.5017,4216.0
2022-09-12 14:40:00,242.52,242.78,242.44,242.78,2720.0,236.5017,236.7552,236.4237,236.7552,2720.0
2022-09-12 14:45:00,242.82,243.3,242.75,243.25,4158.0,236.7942,237.2623,236.726,237.2136,4158.0
2022-09-12 14:50:00,243.28,243.5,243.15,243.5,9388.0,237.2428,237.4574,237.116,237.4574,9388.0
2022-09-12 14:55:00,243.48,243.57,243.33,243.38,5742.0,237.4378,237.5256,237.2916,237.3403,5742.0
2022-09-12 15:00:00,243.38,243.55,243.35,243.38,6412.0,237.3403,237.5061,237.3111,237.3403,6412.0
2022-09-12 15:05:00,243.36,243.55,243.24,243.51,14911.0,237.3208,237.5061,237.2038,237.4671,14911.0
2022-09-12 15:10:00,243.5,243.85,243.5,243.8,6260.0,237.4574,237.7987,237.4574,237.7499,6260.0
2022-09-12 15:15:00,243.84,243.84,243.7,243.74,2792.0,237.7889,237.7889,237.6524,237.6914,2792.0
2022-09-12 15:20:00,243.78,244.04,243.76,243.76,6775.0,237.7304,237.9839,237.7109,237.7109,6775.0
2022-09-12 15:25:00,243.75,243.8,243.52,243.52,3030.0,237.7011,237.7499,237.4769,237.4769,3030.0
2022-09-12 15:30:00,243.56,243.57,243.08,243.08,9878.0,237.5159,237.5256,237.0478,237.0478,9878.0
2022-09-12 15:35:00,243.18,243.45,243.06,243.45,9773.0,237.1453,237.4086,237.0283,237.4086,9773.0
2022-09-12 15:40:00,243.45,243.58,243.36,243.57,7528.0,237.4086,237.5354,237.3208,237.5256,7528.0
2022-09-12 15:45:00,243.54,243.75,243.53,243.72,16210.0,237.4964,237.7011,237.4866,237.6719,16210.0
2022-09-12 15:50:00,243.65,243.79,242.8,242.88,42164.0,237.6036,237.7402,236.7747,236.8527,42164.0
2022-09-12 15:55:00,242.88,243.12,242.76,242.97,100631.0,236.8527,237.0868,236.7357,236.9405,100631.0
2022-09-13 09:30:00,236.13,236.74,233.83,234.93,22468.0,230.2702,230.8651,228.0273,229.1,22468.0
2022-09-13 09:35:00,234.41,235.85,234.41,235.47,8435.0,228.5929,229.9972,228.5929,229.6266,8435.0
2022-09-13 09:40:00,235.47,235.47,234.38,234.56,10458.0,229.6266,229.6266,228.5637,228.7392,10458.0
2022-09-13 09:45:00,234.31,235.45,234.3,235.36,7683.0,228.4954,229.6071,228.4857,229.5194,7683.0
2022-09-13 09:50:00,235.31,235.72,235.29,235.63,6843.0,229.4706,229.8704,229.4511,229.7827,6843.0
2022-09-13 09:55:00,235.6,235.6,234.78,234.94,3246.0,229.7534,229.7534,228.9537,229.1098,3246.0
2022-09-13 10:00:00,234.77,235.09,234.04,234.85,11438.0,228.944,229.2561,228.2321,229.022,11438.0
2022-09-13 10:05:00,234.8,235.65,234.77,235.36,9192.0,228.9732,229.8022,228.944,229.5194,9192.0
2022-09-13 10:10:00,235.35,235.44,234.35,234.75,31133.0,229.5096,229.5974,228.5344,228.9245,31133.0
2022-09-13 10:15:00,234.69,235.49,234.51,235.4,7473.0,228.866,229.6461,228.6904,229.5584,7473.0
2022-09-13 10:20:00,235.4,235.74,235.31,235.5,4504.0,229.5584,229.8899,229.4706,229.6559,4504.0
2022-09-13 10:25:00,235.36,235.36,234.59,235.23,6222.0,229.5194,229.5194,228.7685,229.3926,6222.0
2022-09-13 10:30:00,235.14,235.25,234.85,234.93,2424.0,229.3048,229.4121,229.022,229.1,2424.0
2022-09-13 10:35:00,234.75,234.83,234.01,234.52,9779.0,228.9245,229.0025,228.2029,228.7002,9779.0
2022-09-13 10:40:00,234.63,234.82,233.69,233.69,5206.0,228.8075,228.9928,227.8908,227.8908,5206.0
2022-09-13 10:45:00,233.57,234.02,233.56,234.02,2512.0,227.7738,228.2126,227.764,228.2126,2512.0
2022-09-13 10:50:00,233.99,234.23,233.97,234.23,1864.0,228.1833,228.4174,228.1638,228.4174,1864.0
2022-09-13 10:55:00,234.16,234.22,233.96,234.11,2961.0,228.3491,228.4076,228.1541,228.3004,2961.0
2022-09-13 11:00:00,234.07,234.37,233.9,234.06,11430.0,228.2614,228.5539,228.0956,228.2516,11430.0
2022-09-13 11:05:00,234.11,234.11,233.75,233.86,2890.0,228.3004,228.3004,227.9493,228.0566,2890.0
2022-09-13 11:10:00,233.98,234.16,233.62,234.12,5788.0,228.1736,228.3491,227.8225,228.3101,5788.0
2022-09-13 11:15:00,234.11,234.17,233.2,233.21,5490.0,228.3004,228.3589,227.413,227.4227,5490.0
2022-09-13 11:20:00,233.19,233.83,233.19,233.46,3199.0,227.4032,228.0273,227.4032,227.6665,3199.0
2022-09-13 11:25:00,233.56,233.57,233.25,233.46,5300.0,227.764,227.7738,227.4617,227.6665,5300.0
2022-09-13 11:30:00,233.51,233.94,233.48,233.94,5753.0,227.7153,228.1346,227.686,228.1346,5753.0
2022-09-13 11:35:00,234.01,234.05,233.65,233.79,2515.0,228.2029,228.2419,227.8518,227.9883,2515.0
2022-09-13 11:40:00,233.72,233.72,233.39,233.59,5283.0,227.92,227.92,227.5982,227.7933,5283.0
2022-09-13 11:45:00,233.51,233.63,233.35,233.42,1793.0,227.7153,227.8323,227.5592,227.6275,1793.0
2022-09-13 11:50:00,233.28,233.84,233.27,233.73,4130.0,227.491,228.0371,227.4812,227.9298,4130.0
2022-09-13 11:55:00,233.7,233.84,233.57,233.78,1456.0,227.9005,228.0371,227.7738,227.9786,1456.0
2022-09-13 12:00:00,233.85,234.23,233.73,234.1,2353.0,228.0468,228.4174,227.9298,228.2906,2353.0
2022-09-13 12:05:00,234.18,234.41,234.14,234.41,4048.0,228.3686,228.5929,228.3296,228.5929,4048.0
2022-09-13 12:10:00,234.31,234.5,234.24,234.4,1512.0,228.4954,228.6807,228.4271,228.5832,1512.0
2022-09-13 12:15:00,234.56,234.69,234.44,234.55,5349.0,228.7392,228.866,228.6222,228.7295,5349.0
2022-09-13 12:20:00,234.48,234.49,234.21,234.28,4413.0,228.6612,228.6709,228.3979,228.4662,4413.0
2022-09-13 12:25:00,234.31,234.39,233.96,234.01,2875.0,228.4954,228.5734,228.1541,228.2029,2875.0
2022-09-13 12:30:00,234.01,234.2,233.82,234.08,4795.0,228.2029,228.3881,228.0176,228.2711,4795.0
2022-09-13 12:35:00,234.29,234.44,234.24,234.44,500.0,228.4759,228.6222,228.4271,228.6222,500.0
2022-09-13 12:40:00,234.25,234.39,234.15,234.27,819.0,228.4369,228.5734,228.3394,228.4564,819.0
2022-09-13 12:45:00,234.22,234.54,234.09,234.54,5426.0,228.4076,228.7197,228.2809,228.7197,5426.0
2022-09-13 12:50:00,234.48,234.67,234.47,234.56,1594.0,228.6612,228.8465,228.6514,228.7392,1594.0
2022-09-13 12:55:00,234.58,234.61,234.42,234.54,1095.0,228.7587,228.788,228.6027,228.7197,1095.0
2022-09-13 13:00:00,234.43,234.76,234.18,234.42,7633.0,228.6124,228.9342,228.3686,228.6027,7633.0
2022-09-13 13:05:00,234.64,234.7,234.54,234.54,1000.0,228.8172,228.8757,228.7197,228.7197,1000.0
2022-09-13 13:10:00,234.47,234.85,234.4,234.63,2623.0,228.6514,229.022,228.5832,228.8075,2623.0
2022-09-13 13:15:00,234.57,235.39,234.57,235.14,8310.0,228.749,229.5486,228.749,229.3048,8310.0
2022-09-13 13:20:00,235.15,235.46,234.89,235.46,8344.0,229.3146,229.6169,229.061,229.6169,8344.0
2022-09-13 13:25:00,235.59,235.73,235.48,235.64,1750.0,229.7436,229.8802,229.6364,229.7924,1750.0
2022-09-13 13:30:00,235.56,235.72,235.37,235.47,6834.0,229.7144,229.8704,229.5291,229.6266,6834.0
2022-09-13 13:35:00,235.42,235.43,235.01,235.01,3759.0,229.5779,229.5876,229.178,229.178,3759.0
2022-09-13 13:40:00,234.95,235.02,234.69,234.9,3927.0,229.1195,229.1878,228.866,229.0708,3927.0
2022-09-13 13:45:00,234.89,235.14,234.89,235.14,2277.0,229.061,229.3048,229.061,229.3048,2277.0
2022-09-13 13:50:00,235.2,235.2,234.85,235.06,2193.0,229.3633,229.3633,229.022,229.2268,2193.0
2022-09-13 13:55:00,235.04,235.3,234.96,234.96,23673.0,229.2073,229.4608,229.1293,229.1293,23673.0
2022-09-13 14:00:00,234.99,235.18,234.87,234.93,2600.0,229.1585,229.3438,229.0415,229.1,2600.0
2022-09-13 14:05:00,235.03,235.16,234.64,234.71,30260.0,229.1975,229.3243,228.8172,228.8855,30260.0
2022-09-13 14:10:00,234.77,234.95,234.68,234.93,4172.0,228.944,229.1195,228.8562,229.1,4172.0
2022-09-13 14:15:00,234.95,235.03,234.75,234.86,2721.0,229.1195,229.1975,228.9245,229.0318,2721.0
2022-09-13 14:20:00,234.9,234.95,234.73,234.73,1300.0,229.0708,229.1195,228.905,228.905,1300.0
2022-09-13 14:25:00,234.84,234.86,234.5,234.5,3895.0,229.0123,229.0318,228.6807,228.6807,3895.0
2022-09-13 14:30:00,234.52,234.56,234.06,234.06,4692.0,228.7002,228.7392,228.2516,228.2516,4692.0
2022-09-13 14:35:00,234.06,234.1,233.98,234.0,2985.0,228.2516,228.2906,228.1736,228.1931,2985.0
2022-09-13 14:40:00,234.12,234.13,233.65,233.78,7221.0,228.3101,228.3199,227.8518,227.9786,7221.0
2022-09-13 14:45:00,233.87,233.87,233.52,233.52,2116.0,228.0663,228.0663,227.725,227.725,2116.0
2022-09-13 14:50:00,233.61,233.63,233.22,233.28,2576.0,227.8128,227.8323,227.4325,227.491,2576.0
2022-09-13 14:55:00,233.26,233.64,233.19,233.38,5647.0,227.4715,227.842,227.4032,227.5885,5647.0
2022-09-13 15:00:00,233.35,233.52,233.31,233.31,4964.0,227.5592,227.725,227.5202,227.5202,4964.0
2022-09-13 15:05:00,233.33,233.36,232.92,232.92,3735.0,227.5397,227.569,227.1399,227.1399,3735.0
2022-09-13 15:10:00,233.0,233.0,232.4,232.58,4099.0,227.2179,227.2179,226.6328,226.8083,4099.0
2022-09-13 15:15:00,232.45,232.53,232.29,232.39,4895.0,226.6816,226.7596,226.5255,226.6231,4895.0
2022-09-13 15:20:00,232.29,232.42,232.04,232.04,3934.0,226.5255,226.6523,226.2817,226.2817,3934.0
2022-09-13 15:25:00,232.04,232.04,231.52,231.64,10795.0,226.2817,226.2817,225.7746,225.8917,10795.0
2022-09-13 15:30:00,231.57,231.58,230.64,230.76,7862.0,225.8234,225.8332,224.9165,225.0335,7862.0
2022-09-13 15:35:00,230.72,230.92,230.5,230.89,11134.0,224.9945,225.1895,224.78,225.1603,11134.0
2022-09-13 15:40:00,230.84,230.88,230.42,230.64,12028.0,225.1115,225.1505,224.7019,224.9165,12028.0
2022-09-13 15:45:00,230.62,230.63,230.26,230.53,16492.0,224.897,224.9067,224.5459,224.8092,16492.0
2022-09-13 15:50:00,230.61,230.9,230.46,230.77,26903.0,224.8872,225.17,224.7409,225.0433,26903.0
2022-09-13 15:55:00,230.73,231.26,230.54,230.83,61941.0,225.0042,225.5211,224.819,225.1018,61941.0
2022-09-14 09:30:00,230.06,230.41,228.34,228.5,17208.0,224.3509,224.6922,222.6736,222.8296,17208.0
2022-09-14 09:35:00,228.53,228.94,228.25,228.34,10227.0,222.8588,223.2587,222.5858,222.6736,10227.0
2022-09-14 09:40:00,227.99,228.22,227.08,227.08,7003.0,222.3322,222.5565,221.4448,221.4448,7003.0
2022-09-14 09:45:00,227.0,227.73,226.34,227.28,24824.0,221.3668,222.0787,220.7232,221.6399,24824.0
2022-09-14 09:50:00,227.27,227.79,227.1,227.62,30807.0,221.6301,222.1372,221.4643,221.9714,30807.0
2022-09-14 09:55:00,227.47,228.11,227.09,227.99,18118.0,221.8251,222.4493,221.4546,222.3322,18118.0
2022-09-14 10:00:00,227.91,228.55,227.79,228.13,10549.0,222.2542,222.8783,222.1372,222.4688,10549.0
2022-09-14 10:05:00,228.02,228.43,227.87,228.23,51818.0,222.3615,222.7613,222.2152,222.5663,51818.0
2022-09-14 10:10:00,228.24,228.97,227.97,228.33,5304.0,222.576,223.2879,222.3127,222.6638,5304.0
2022-09-14 10:15:00,228.55,229.01,228.23,228.29,6333.0,222.8783,223.3269,222.5663,222.6248,6333.0
2022-09-14 10:20:00,228.35,228.37,227.8,228.12,14865.0,222.6833,222.7028,222.147,222.459,14865.0
2022-09-14 10:25:00,228.06,228.12,227.49,227.75,26233.0,222.4005,222.459,221.8447,222.0982,26233.0
2022-09-14 10:30:00,227.64,228.39,227.52,227.52,14247.0,221.9909,222.7223,221.8739,221.8739,14247.0
2022-09-14 10:35:00,227.59,228.56,227.57,228.51,7228.0,221.9422,222.8881,221.9227,222.8393,7228.0
2022-09-14 10:40:00,228.65,228.84,228.45,228.8,3483.0,222.9759,223.1611,222.7808,223.1221,3483.0
2022-09-14 10:45:00,228.5,229.43,228.5,228.96,5912.0,222.8296,223.7365,222.8296,223.2782,5912.0
2022-09-14 10:50:00,229.1,229.47,228.81,229.47,4166.0,223.4147,223.7755,223.1319,223.7755,4166.0
2022-09-14 10:55:00,229.26,229.54,229.1,229.52,3478.0,223.5707,223.8438,223.4147,223.8243,3478.0
2022-09-14 11:00:00,229.76,229.76,228.85,229.12,7616.0,224.0583,224.0583,223.1709,223.4342,7616.0
2022-09-14 11:05:00,229.19,229.75,229.14,229.72,4803.0,223.5025,224.0486,223.4537,224.0193,4803.0
2022-09-14 11:10:00,229.64,229.65,229.32,229.34,1930.0,223.9413,223.951,223.6292,223.6487,1930.0
2022-09-14 11:15:00,229.14,229.21,228.72,228.96,2920.0,223.4537,223.522,223.0441,223.2782,2920.0
2022-09-14 11:20:00,228.78,228.88,228.51,228.74,2705.0,223.1026,223.2002,222.8393,223.0636,2705.0
2022-09-14 11:25:00,228.68,228.97,228.65,228.66,3732.0,223.0051,223.2879,222.9759,222.9856,3732.0
2022-09-14 11:30:00,228.59,228.69,228.47,228.48,4738.0,222.9174,223.0149,222.8003,222.8101,4738.0
2022-09-14 11:35:00,228.4,228.53,228.31,228.41,2501.0,222.7321,222.8588,222.6443,222.7418,2501.0
2022-09-14 11:40:00,228.62,228.8,228.36,228.76,5626.0,222.9466,223.1221,222.6931,223.0831,5626.0
2022-09-14 11:45:00,228.88,229.1,228.63,228.64,3942.0,223.2002,223.4147,222.9564,222.9661,3942.0
2022-09-14 11:50:00,228.59,229.0,228.25,228.87,13602.0,222.9174,223.3172,222.5858,223.1904,13602.0
2022-09-14 11:55:00,228.83,228.83,227.96,227.96,5319.0,223.1514,223.1514,222.303,222.303,5319.0
2022-09-14 12:00:00,228.02,228.13,227.86,227.86,5810.0,222.3615,222.4688,222.2055,222.2055,5810.0
2022-09-14 12:05:00,227.88,227.95,227.53,227.53,2810.0,222.225,222.2932,221.8837,221.8837,2810.0
2022-09-14 12:10:00,227.42,227.63,227.38,227.63,1923.0,221.7764,221.9812,221.7374,221.9812,1923.0
2022-09-14 12:15:00,227.69,227.77,227.47,227.53,8208.0,222.0397,222.1177,221.8251,221.8837,8208.0
2022-09-14 12:20:00,227.44,227.46,227.24,227.42,2989.0,221.7959,221.8154,221.6009,221.7764,2989.0
2022-09-14 12:25:00,227.53,227.68,227.2,227.66,7410.0,221.8837,222.0299,221.5618,222.0104,7410.0
2022-09-14 12:30:00,227.77,227.92,227.13,227.13,4455.0,222.1177,222.264,221.4936,221.4936,4455.0
2022-09-14 12:35:00,227.21,227.88,227.08,227.78,7303.0,221.5716,222.225,221.4448,222.1275,7303.0
2022-09-14 12:40:00,227.7,227.88,227.58,227.81,2575.0,222.0494,222.225,221.9324,222.1567,2575.0
2022-09-14 12:45:00,227.79,227.83,227.35,227.65,61768.0,222.1372,222.1762,221.7081,222.0007,61768.0
2022-09-14 12:50:00,227.69,228.23,227.69,228.22,3240.0,222.0397,222.5663,222.0397,222.5565,3240.0
2022-09-14 12:55:00,228.16,228.37,228.07,228.37,3916.0,222.498,222.7028,222.4103,222.7028,3916.0
2022-09-14 13:00:00,228.43,228.51,228.14,228.24,4762.0,222.7613,222.8393,222.4785,222.576,4762.0
2022-09-14 13:05:00,228.2,228.2,227.74,228.03,3452.0,222.537,222.537,222.0884,222.3713,3452.0
2022-09-14 13:10:00,227.91,228.04,227.89,228.0,2316.0,222.2542,222.381,222.2347,222.342,2316.0
2022-09-14 13:15:00,227.93,227.93,227.48,227.51,5441.0,222.2737,222.2737,221.8349,221.8642,5441.0
2022-09-14 13:20:00,227.5,227.5,226.96,226.98,5313.0,221.8544,221.8544,221.3278,221.3473,5313.0
2022-09-14 13:25:00,227.03,227.03,226.72,226.91,3813.0,221.3961,221.3961,221.0938,221.279,3813.0
2022-09-14 13:30:00,226.97,227.33,226.91,227.33,5756.0,221.3376,221.6886,221.279,221.6886,5756.0
2022-09-14 13:35:00,227.3,227.45,226.85,227.13,5535.0,221.6594,221.8056,221.2205,221.4936,5535.0
2022-09-14 13:40:00,227.0,227.26,226.87,227.19,4412.0,221.3668,221.6204,221.24,221.5521,4412.0
2022-09-14 13:45:00,227.14,227.14,226.36,226.58,8459.0,221.5033,221.5033,220.7427,220.9572,8459.0
2022-09-14 13:50:00,226.67,227.12,226.67,226.75,5630.0,221.045,221.4838,221.045,221.123,5630.0
2022-09-14 13:55:00,226.74,226.79,226.32,226.36,5192.0,221.1133,221.162,220.7037,220.7427,5192.0
2022-09-14 14:00:00,226.38,226.48,225.77,225.77,6874.0,220.7622,220.8597,220.1673,220.1673,6874.0
2022-09-14 14:05:00,225.77,226.18,225.65,226.11,5104.0,220.1673,220.5672,220.0503,220.4989,5104.0
2022-09-14 14:10:00,226.13,226.13,225.74,225.79,6890.0,220.5184,220.5184,220.1381,220.1868,6890.0
2022-09-14 14:15:00,225.76,225.76,225.26,225.51,7139.0,220.1576,220.1576,219.67,219.9138,7139.0
2022-09-14 14:20:00,225.63,225.92,225.49,225.78,5588.0,220.0308,220.3136,219.8943,220.1771,5588.0
2022-09-14 14:25:00,225.68,225.97,225.67,225.83,4394.0,220.0796,220.3624,220.0698,220.2258,4394.0
2022-09-14 14:30:00,225.78,226.11,225.77,225.97,4854.0,220.1771,220.4989,220.1673,220.3624,4854.0
2022-09-14 14:35:00,225.94,225.94,225.66,225.86,9898.0,220.3331,220.3331,220.0601,220.2551,9898.0
2022-09-14 14:40:00,225.85,225.92,225.65,225.73,7678.0,220.2453,220.3136,220.0503,220.1283,7678.0
2022-09-14 14:45:00,225.69,225.71,225.46,225.65,7996.0,220.0893,220.1088,219.865,220.0503,7996.0
2022-09-14 14:50:00,225.61,225.62,225.2,225.22,9223.0,220.0113,220.0211,219.6115,219.631,9223.0
2022-09-14 14:55:00,225.22,225.33,225.12,225.12,6837.0,219.631,219.7383,219.5335,219.5335,6837.0
2022-09-14 15:00:00,225.16,225.49,225.0,225.1,11144.0,219.5725,219.8943,219.4164,219.514,11144.0
2022-09-14 15:05:00,225.11,225.47,225.1,225.47,6746.0,219.5237,219.8748,219.514,219.8748,6746.0
2022-09-14 15:10:00,225.51,225.51,224.86,224.86,11559.0,219.9138,219.9138,219.2799,219.2799,11559.0
2022-09-14 15:15:00,224.75,224.75,224.2,224.35,9972.0,219.1726,219.1726,218.6363,218.7826,9972.0
2022-09-14 15:20:00,224.31,224.69,224.22,224.56,12163.0,218.7436,219.1141,218.6558,218.9874,12163.0
2022-09-14 15:25:00,224.51,224.68,224.3,224.53,15978.0,218.9386,219.1044,218.7338,218.9581,15978.0
2022-09-14 15:30:00,224.52,224.52,223.91,224.38,9067.0,218.9484,218.9484,218.3535,218.8118,9067.0
2022-09-14 15:35:00,224.44,224.5,223.87,223.98,16052.0,218.8703,218.9289,218.3145,218.4218,16052.0
2022-09-14 15:40:00,224.01,224.56,223.9,224.41,14737.0,218.451,218.9874,218.3437,218.8411,14737.0
2022-09-14 15:45:00,224.35,224.62,224.24,224.56,18221.0,218.7826,219.0459,218.6753,218.9874,18221.0
2022-09-14 15:50:00,224.62,225.36,224.6,225.31,28611.0,219.0459,219.7675,219.0264,219.7187,28611.0
2022-09-14 15:55:00,225.31,225.99,225.04,225.81,87666.0,219.7187,220.3819,219.4554,220.2063,87666.0
2022-09-15 09:30:00,225.99,226.49,225.03,225.51,11730.0,220.3819,220.8695,219.4457,219.9138,11730.0
2022-09-15 09:35:00,225.67,226.96,225.57,226.14,9241.0,220.0698,221.3278,219.9723,220.5282,9241.0
2022-09-15 09:40:00,226.09,226.45,225.69,226.23,5730.0,220.4794,220.8305,220.0893,220.6159,5730.0
2022-09-15 09:45:00,226.4,227.05,226.26,227.05,3213.0,220.7817,221.4156,220.6452,221.4156,3213.0
2022-09-15 09:50:00,227.64,228.49,227.56,228.37,3910.0,221.9909,222.8198,221.9129,222.7028,3910.0
2022-09-15 09:55:00,228.25,229.07,228.25,228.96,17187.0,222.5858,223.3854,222.5858,223.2782,17187.0
2022-09-15 10:00:00,229.0,229.53,228.99,229.51,10949.0,223.3172,223.834,223.3074,223.8145,10949.0
2022-09-15 10:05:00,229.64,229.78,228.94,229.25,5961.0,223.9413,224.0778,223.2587,223.561,5961.0
2022-09-15 10:10:00,229.38,229.81,229.31,229.56,3742.0,223.6877,224.1071,223.6195,223.8633,3742.0
2022-09-15 10:15:00,229.5,229.86,229.39,229.5,5370.0,223.8048,224.1558,223.6975,223.8048,5370.0
2022-09-15 10:20:00,229.61,229.61,228.88,229.37,4460.0,223.912,223.912,223.2002,223.678,4460.0
2022-09-15 10:25:00,229.26,229.26,227.84,227.84,3212.0,223.5707,223.5707,222.186,222.186,3212.0
2022-09-15 10:30:00,227.93,228.51,227.7,227.93,3110.0,222.2737,222.8393,222.0494,222.2737,3110.0
2022-09-15 10:35:00,227.87,228.29,227.87,227.97,3225.0,222.2152,222.6248,222.2152,222.3127,3225.0
2022-09-15 10:40:00,227.97,227.97,227.61,227.84,2718.0,222.3127,222.3127,221.9617,222.186,2718.0
2022-09-15 10:45:00,228.04,228.25,227.8,227.9,6061.0,222.381,222.5858,222.147,222.2445,6061.0
2022-09-15 10:50:00,227.9,227.91,227.22,227.64,5875.0,222.2445,222.2542,221.5814,221.9909,5875.0
2022-09-15 10:55:00,227.72,227.72,227.23,227.72,10291.0,222.0689,222.0689,221.5911,222.0689,10291.0
2022-09-15 11:00:00,227.62,227.8,227.32,227.45,8211.0,221.9714,222.147,221.6789,221.8056,8211.0
2022-09-15 11:05:00,227.39,227.39,226.3,226.31,4598.0,221.7471,221.7471,220.6842,220.6939,4598.0
2022-09-15 11:10:00,226.19,226.2,225.78,225.78,3862.0,220.5769,220.5867,220.1771,220.1771,3862.0
2022-09-15 11:15:00,225.71,226.1,225.56,226.1,5422.0,220.1088,220.4891,219.9625,220.4891,5422.0
2022-09-15 11:20:00,226.08,226.29,225.85,226.06,3403.0,220.4696,220.6744,220.2453,220.4501,3403.0
2022-09-15 11:25:00,226.02,226.25,225.95,226.24,2250.0,220.4111,220.6354,220.3429,220.6257,2250.0
2022-09-15 11:30:00,226.29,226.35,225.77,225.81,9941.0,220.6744,220.7329,220.1673,220.2063,9941.0
2022-09-15 11:35:00,225.67,225.97,225.62,225.77,7013.0,220.0698,220.3624,220.0211,220.1673,7013.0
2022-09-15 11:40:00,225.85,225.94,225.52,225.58,7310.0,220.2453,220.3331,219.9235,219.982,7310.0
2022-09-15 11:45:00,225.59,225.79,225.24,225.37,14237.0,219.9918,220.1868,219.6505,219.7773,14237.0
2022-09-15 11:50:00,225.29,225.29,224.93,225.06,8728.0,219.6992,219.6992,219.3482,219.475,8728.0
2022-09-15 11:55:00,225.09,225.09,224.77,224.87,5131.0,219.5042,219.5042,219.1922,219.2897,5131.0
2022-09-15 12:00:00,224.87,224.96,224.54,224.86,19965.0,219.2897,219.3774,218.9679,219.2799,19965.0
2022-09-15 12:05:00,224.84,225.17,224.58,224.86,6259.0,219.2604,219.5822,219.0069,219.2799,6259.0
2022-09-15 12:10:00,224.78,225.19,224.73,225.0,7445.0,219.2019,219.6017,219.1531,219.4164,7445.0
2022-09-15 12:15:00,224.91,225.31,224.77,225.31,6212.0,219.3287,219.7187,219.1922,219.7187,6212.0
2022-09-15 12:20:00,225.46,225.46,224.83,225.0,4657.0,219.865,219.865,219.2507,219.4164,4657.0
2022-09-15 12:25:00,224.95,225.17,224.62,225.17,7397.0,219.3677,219.5822,219.0459,219.5822,7397.0
2022-09-15 12:30:00,225.21,225.22,224.9,224.99,5590.0,219.6212,219.631,219.3189,219.4067,5590.0
2022-09-15 12:35:00,224.97,225.13,224.79,225.0,6295.0,219.3872,219.5432,219.2117,219.4164,6295.0
2022-09-15 12:40:00,225.08,225.2,224.88,224.94,3830.0,219.4945,219.6115,219.2994,219.3579,3830.0
2022-09-15 12:45:00,224.89,224.93,224.53,224.7,19266.0,219.3092,219.3482,218.9581,219.1239,19266.0
2022-09-15 12:50:00,224.51,224.93,224.51,224.92,14739.0,218.9386,219.3482,218.9386,219.3384,14739.0
2022-09-15 12:55:00,224.96,225.15,224.94,225.0,13630.0,219.3774,219.5627,219.3579,219.4164,13630.0
2022-09-15 13:00:00,225.1,226.08,225.1,225.82,7379.0,219.514,220.4696,219.514,220.2161,7379.0
2022-09-15 13:05:00,225.83,226.26,225.83,226.13,6463.0,220.2258,220.6452,220.2258,220.5184,6463.0
2022-09-15 13:10:00,226.19,226.19,226.02,226.09,4595.0,220.5769,220.5769,220.4111,220.4794,4595.0
2022-09-15 13:15:00,226.18,226.36,226.03,226.29,2503.0,220.5672,220.7427,220.4209,220.6744,2503.0
2022-09-15 13:20:00,226.28,226.45,226.27,226.28,3409.0,220.6647,220.8305,220.6549,220.6647,3409.0
2022-09-15 13:25:00,226.27,226.5,226.21,226.21,4152.0,220.6549,220.8792,220.5964,220.5964,4152.0
2022-09-15 13:30:00,226.2,226.26,226.01,226.04,3835.0,220.5867,220.6452,220.4014,220.4306,3835.0
2022-09-15 13:35:00,225.98,226.08,225.71,225.91,5004.0,220.3721,220.4696,220.1088,220.3039,5004.0
2022-09-15 13:40:00,225.87,225.98,225.67,225.68,3138.0,220.2649,220.3721,220.0698,220.0796,3138.0
2022-09-15 13:45:00,225.81,225.81,225.28,225.38,4346.0,220.2063,220.2063,219.6895,219.787,4346.0
2022-09-15 13:50:00,225.33,225.33,225.04,225.33,5398.0,219.7383,219.7383,219.4554,219.7383,5398.0
2022-09-15 13:55:00,225.41,225.46,225.26,225.36,3968.0,219.8163,219.865,219.67,219.7675,3968.0
2022-09-15 14:00:00,225.35,225.35,224.92,225.15,10840.0,219.7578,219.7578,219.3384,219.5627,10840.0
2022-09-15 14:05:00,225.12,225.33,225.04,225.1,4213.0,219.5335,219.7383,219.4554,219.514,4213.0
2022-09-15 14:10:00,225.09,225.37,225.06,225.3,2677.0,219.5042,219.7773,219.475,219.709,2677.0
2022-09-15 14:15:00,225.32,225.76,225.32,225.66,1460.0,219.7285,220.1576,219.7285,220.0601,1460.0
2022-09-15 14:20:00,225.65,225.67,225.51,225.62,5741.0,220.0503,220.0698,219.9138,220.0211,5741.0
2022-09-15 14:25:00,225.73,225.79,225.67,225.78,3132.0,220.1283,220.1868,220.0698,220.1771,3132.0
2022-09-15 14:30:00,225.74,225.88,225.59,225.77,4290.0,220.1381,220.2746,219.9918,220.1673,4290.0
2022-09-15 14:35:00,225.66,225.88,225.56,225.63,3700.0,220.0601,220.2746,219.9625,220.0308,3700.0
2022-09-15 14:40:00,225.69,225.7,225.41,225.62,4681.0,220.0893,220.0991,219.8163,220.0211,4681.0
2022-09-15 14:45:00,225.67,225.67,225.03,225.03,3682.0,220.0698,220.0698,219.4457,219.4457,3682.0
2022-09-15 14:50:00,225.18,225.28,224.9,225.22,3964.0,219.592,219.6895,219.3189,219.631,3964.0
2022-09-15 14:55:00,225.2,225.28,225.05,225.15,4829.0,219.6115,219.6895,219.4652,219.5627,4829.0
2022-09-15 15:00:00,225.19,225.3,224.94,225.1,7389.0,219.6017,219.709,219.3579,219.514,7389.0
2022-09-15 15:05:00,225.17,225.17,224.8,224.81,6770.0,219.5822,219.5822,219.2214,219.2312,6770.0
2022-09-15 15:10:00,224.81,224.81,224.23,224.24,10617.0,219.2312,219.2312,218.6656,218.6753,10617.0
2022-09-15 15:15:00,224.28,224.36,224.14,224.17,10257.0,218.7143,218.7923,218.5778,218.607,10257.0
2022-09-15 15:20:00,224.12,224.38,224.0,224.37,5646.0,218.5583,218.8118,218.4413,218.8021,5646.0
2022-09-15 15:25:00,224.26,224.28,223.88,224.05,3804.0,218.6948,218.7143,218.3242,218.49,3804.0
2022-09-15 15:30:00,224.01,224.15,223.93,223.95,7397.0,218.451,218.5875,218.373,218.3925,7397.0
2022-09-15 15:35:00,223.93,224.13,223.88,223.97,6491.0,218.373,218.568,218.3242,218.412,6491.0
2022-09-15 15:40:00,223.98,224.21,223.8,224.12,7638.0,218.4218,218.646,218.2462,218.5583,7638.0
2022-09-15 15:45:00,224.09,224.42,224.04,224.11,16030.0,218.529,218.8508,218.4803,218.5485,16030.0
2022-09-15 15:50:00,224.15,224.49,223.53,223.93,28961.0,218.5875,218.9191,217.9829,218.373,28961.0
2022-09-15 15:55:00,223.97,224.21,223.7,223.96,55292.0,218.412,218.646,218.1487,218.4023,55292.0
2022-09-16 09:30:00,219.7,221.14,219.7,220.45,221604.0,214.248,215.6522,214.248,214.9794,221604.0
2022-09-16 09:35:00,220.17,221.59,220.04,220.93,5261.0,214.7063,216.0911,214.5795,215.4474,5261.0
2022-09-16 09:40:00,221.0,221.55,220.88,221.37,10053.0,215.5157,216.0521,215.3987,215.8765,10053.0
2022-09-16 09:45:00,221.23,221.5,220.42,220.88,23789.0,215.74,216.0033,214.9501,215.3987,23789.0
2022-09-16 09:50:00,221.18,221.7,220.77,221.7,32410.0,215.6912,216.1983,215.2914,216.1983,32410.0
2022-09-16 09:55:00,221.65,221.77,220.88,221.06,5271.0,216.1496,216.2666,215.3987,215.5742,5271.0
2022-09-16 10:00:00,221.39,221.39,220.81,221.03,11759.0,215.896,215.896,215.3304,215.545,11759.0
2022-09-16 10:05:00,221.03,221.76,221.0,221.29,20184.0,215.545,216.2568,215.5157,215.7985,20184.0
2022-09-16 10:10:00,221.34,221.75,220.94,221.75,22350.0,215.8473,216.2471,215.4572,216.2471,22350.0
2022-09-16 10:15:00,221.62,222.03,221.61,222.01,17733.0,216.1203,216.5201,216.1106,216.5006,17733.0
2022-09-16 10:20:00,222.18,222.29,221.58,222.22,11063.0,216.6664,216.7737,216.0813,216.7054,11063.0
2022-09-16 10:25:00,222.41,222.47,221.9,222.21,5963.0,216.8907,216.9492,216.3934,216.6957,5963.0
2022-09-16 10:30:00,222.23,223.17,222.22,222.81,13483.0,216.7152,217.6319,216.7054,217.2808,13483.0
2022-09-16 10:35:00,222.9,222.92,222.0,222.62,18337.0,217.3686,217.3881,216.4909,217.0955,18337.0
2022-09-16 10:40:00,222.65,223.12,222.61,222.61,2764.0,217.1248,217.5831,217.0858,217.0858,2764.0
2022-09-16 10:45:00,222.55,222.69,222.0,222.0,1800.0,217.0272,217.1638,216.4909,216.4909,1800.0
2022-09-16 10:50:00,222.01,222.63,221.87,222.15,5273.0,216.5006,217.1053,216.3641,216.6372,5273.0
2022-09-16 10:55:00,222.16,222.16,220.75,220.82,27230.0,216.6469,216.6469,215.2719,215.3402,27230.0
2022-09-16 11:00:00,220.9,221.14,220.59,220.74,18872.0,215.4182,215.6522,215.1159,215.2622,18872.0
2022-09-16 11:05:00,220.71,221.42,220.68,221.13,4727.0,215.2329,215.9253,215.2036,215.6425,4727.0
2022-09-16 11:10:00,221.08,221.13,220.87,220.91,15450.0,215.5937,215.6425,215.3889,215.4279,15450.0
2022-09-16 11:15:00,220.98,221.31,220.87,221.2,7281.0,215.4962,215.818,215.3889,215.7107,7281.0
2022-09-16 11:20:00,221.25,221.3,220.93,221.19,3700.0,215.7595,215.8083,215.4474,215.701,3700.0
2022-09-16 11:25:00,221.22,221.31,221.0,221.02,3212.0,215.7302,215.818,215.5157,215.5352,3212.0
2022-09-16 11:30:00,221.08,221.17,220.96,221.16,6055.0,215.5937,215.6815,215.4767,215.6717,6055.0
2022-09-16 11:35:00,221.19,221.22,220.72,220.91,11481.0,215.701,215.7302,215.2427,215.4279,11481.0
2022-09-16 11:40:00,220.91,221.14,220.9,221.12,2023.0,215.4279,215.6522,215.4182,215.6327,2023.0
2022-09-16 11:45:00,221.21,221.26,220.9,221.26,4712.0,215.7205,215.7693,215.4182,215.7693,4712.0
2022-09-16 11:50:00,221.27,221.6,221.26,221.32,20311.0,215.779,216.1008,215.7693,215.8278,20311.0
2022-09-16 11:55:00,221.31,222.5,221.25,222.47,7678.0,215.818,216.9785,215.7595,216.9492,7678.0
2022-09-16 12:00:00,222.27,222.28,221.7,221.7,2901.0,216.7542,216.7639,216.1983,216.1983,2901.0
2022-09-16 12:05:00,221.73,221.99,221.6,221.6,3710.0,216.2276,216.4811,216.1008,216.1008,3710.0
2022-09-16 12:10:00,221.66,221.81,221.5,221.67,3006.0,216.1593,216.3056,216.0033,216.1691,3006.0
2022-09-16 12:15:00,221.7,221.75,221.28,221.28,4294.0,216.1983,216.2471,215.7888,215.7888,4294.0
2022-09-16 12:20:00,221.34,221.35,220.99,221.11,10860.0,215.8473,215.857,215.506,215.623,10860.0
2022-09-16 12:25:00,221.06,221.15,220.89,221.12,8457.0,215.5742,215.662,215.4084,215.6327,8457.0
2022-09-16 12:30:00,221.09,221.26,220.94,221.22,3852.0,215.6035,215.7693,215.4572,215.7302,3852.0
2022-09-16 12:35:00,221.17,221.27,221.08,221.08,1506.0,215.6815,215.779,215.5937,215.5937,1506.0
2022-09-16 12:40:00,221.26,221.62,221.16,221.62,1860.0,215.7693,216.1203,215.6717,216.1203,1860.0
2022-09-16 12:45:00,221.52,221.66,221.36,221.36,4977.0,216.0228,216.1593,215.8668,215.8668,4977.0
2022-09-16 12:50:00,221.36,221.69,221.28,221.44,4479.0,215.8668,216.1886,215.7888,215.9448,4479.0
2022-09-16 12:55:00,221.49,221.66,221.49,221.63,2998.0,215.9935,216.1593,215.9935,216.1301,2998.0
2022-09-16 13:00:00,221.56,221.7,221.24,221.26,5954.0,216.0618,216.1983,215.7497,215.7693,5954.0
2022-09-16 13:05:00,221.26,221.33,220.91,221.17,4561.0,215.7693,215.8375,215.4279,215.6815,4561.0
2022-09-16 13:10:00,221.19,221.24,221.02,221.03,2501.0,215.701,215.7497,215.5352,215.545,2501.0
2022-09-16 13:15:00,221.02,221.42,221.02,221.28,4843.0,215.5352,215.9253,215.5352,215.7888,4843.0
2022-09-16 13:20:00,221.25,221.36,221.18,221.24,2210.0,215.7595,215.8668,215.6912,215.7497,2210.0
2022-09-16 13:25:00,221.26,221.26,220.99,221.07,3629.0,215.7693,215.7693,215.506,215.584,3629.0
2022-09-16 13:30:00,221.06,221.41,220.88,221.08,6702.0,215.5742,215.9155,215.3987,215.5937,6702.0
2022-09-16 13:35:00,221.12,221.74,221.12,221.31,5853.0,215.6327,216.2373,215.6327,215.818,5853.0
2022-09-16 13:40:00,221.25,221.28,220.99,220.99,2650.0,215.7595,215.7888,215.506,215.506,2650.0
2022-09-16 13:45:00,220.9,220.96,220.7,220.84,6328.0,215.4182,215.4767,215.2232,215.3597,6328.0
2022-09-16 13:50:00,220.84,220.96,220.79,220.9,2583.0,215.3597,215.4767,215.3109,215.4182,2583.0
2022-09-16 13:55:00,220.78,220.93,220.64,220.68,4578.0,215.3012,215.4474,215.1646,215.2036,4578.0
2022-09-16 14:00:00,220.66,221.11,220.61,221.05,4965.0,215.1841,215.623,215.1354,215.5645,4965.0
2022-09-16 14:05:00,221.0,221.07,220.72,220.75,7759.0,215.5157,215.584,215.2427,215.2719,7759.0
2022-09-16 14:10:00,220.82,220.83,220.65,220.77,4535.0,215.3402,215.3499,215.1744,215.2914,4535.0
2022-09-16 14:15:00,220.73,220.89,220.69,220.72,4400.0,215.2524,215.4084,215.2134,215.2427,4400.0
2022-09-16 14:20:00,220.71,221.0,220.7,220.91,6368.0,215.2329,215.5157,215.2232,215.4279,6368.0
2022-09-16 14:25:00,220.98,221.76,220.98,221.51,13918.0,215.4962,216.2568,215.4962,216.013,13918.0
2022-09-16 14:30:00,221.36,221.51,221.17,221.48,4126.0,215.8668,216.013,215.6815,215.9838,4126.0
2022-09-16 14:35:00,221.46,221.56,221.16,221.16,5138.0,215.9643,216.0618,215.6717,215.6717,5138.0
2022-09-16 14:40:00,221.18,221.34,220.9,221.24,6251.0,215.6912,215.8473,215.4182,215.7497,6251.0
2022-09-16 14:45:00,221.18,221.56,221.17,221.52,3805.0,215.6912,216.0618,215.6815,216.0228,3805.0
2022-09-16 14:50:00,221.51,221.59,221.35,221.49,7031.0,216.013,216.0911,215.857,215.9935,7031.0
2022-09-16 14:55:00,221.46,221.57,221.12,221.34,6586.0,215.9643,216.0716,215.6327,215.8473,6586.0
2022-09-16 15:00:00,221.33,221.59,221.23,221.53,5035.0,215.8375,216.0911,215.74,216.0326,5035.0
2022-09-16 15:05:00,221.46,221.75,221.46,221.62,4059.0,215.9643,216.2471,215.9643,216.1203,4059.0
2022-09-16 15:10:00,221.59,221.6,220.99,221.14,10771.0,216.0911,216.1008,215.506,215.6522,10771.0
2022-09-16 15:15:00,221.07,221.3,220.96,221.06,12653.0,215.584,215.8083,215.4767,215.5742,12653.0
2022-09-16 15:20:00,221.14,221.56,221.14,221.21,10013.0,215.6522,216.0618,215.6522,215.7205,10013.0
2022-09-16 15:25:00,221.18,221.31,220.81,221.13,7559.0,215.6912,215.818,215.3304,215.6425,7559.0
2022-09-16 15:30:00,221.16,221.49,220.81,221.34,9988.0,215.6717,215.9935,215.3304,215.8473,9988.0
2022-09-16 15:35:00,221.3,221.67,221.15,221.67,11739.0,215.8083,216.1691,215.662,216.1691,11739.0
2022-09-16 15:40:00,221.7,221.84,221.53,221.71,13058.0,216.1983,216.3349,216.0326,216.2081,13058.0
2022-09-16 15:45:00,221.71,221.75,221.36,221.63,40669.0,216.2081,216.2471,215.8668,216.1301,40669.0
2022-09-16 15:50:00,221.32,221.87,221.3,221.38,55229.0,215.8278,216.3641,215.8083,215.8863,55229.0
2022-09-16 15:55:00,221.36,221.73,221.13,221.56,123243.0,215.8668,216.2276,215.6425,216.0618,123243.0
2022-09-19 09:30:00,220.86,221.88,220.57,221.21,25544.0,215.3792,216.3739,215.0964,215.7205,25544.0
2022-09-19 09:35:00,221.07,221.9,220.91,221.12,18635.0,215.584,216.3934,215.4279,215.6327,18635.0
2022-09-19 09:40:00,221.29,222.09,221.17,222.06,4601.0,215.7985,216.5787,215.6815,216.5494,4601.0
2022-09-19 09:45:00,221.85,222.79,221.85,222.57,2976.0,216.3446,217.2613,216.3446,217.0467,2976.0
2022-09-19 09:50:00,222.46,222.95,222.1,222.6,37479.0,216.9395,217.4173,216.5884,217.076,37479.0
2022-09-19 09:55:00,222.51,222.74,222.02,222.33,8359.0,216.9882,217.2125,216.5104,216.8127,8359.0
2022-09-19 10:00:00,222.43,222.53,221.44,221.68,8313.0,216.9102,217.0077,215.9448,216.1788,8313.0
2022-09-19 10:05:00,221.81,221.96,221.7,221.73,2115.0,216.3056,216.4519,216.1983,216.2276,2115.0
2022-09-19 10:10:00,221.71,222.71,221.7,222.28,2534.0,216.2081,217.1833,216.1983,216.7639,2534.0
2022-09-19 10:15:00,222.12,222.46,222.09,222.09,6463.0,216.6079,216.9395,216.5787,216.5787,6463.0
2022-09-19 10:20:00,221.97,222.27,221.69,222.27,3842.0,216.4616,216.7542,216.1886,216.7542,3842.0
2022-09-19 10:25:00,222.51,222.75,222.37,222.74,2917.0,216.9882,217.2223,216.8517,217.2125,2917.0
2022-09-19 10:30:00,222.6,222.64,222.11,222.11,1049.0,217.076,217.115,216.5982,216.5982,1049.0
2022-09-19 10:35:00,222.08,222.68,221.98,222.63,5338.0,216.5689,217.154,216.4714,217.1053,5338.0
2022-09-19 10:40:00,222.65,223.06,222.65,222.9,2412.0,217.1248,217.5246,217.1248,217.3686,2412.0
2022-09-19 10:45:00,222.98,223.0,222.65,222.76,2782.0,217.4466,217.4661,217.1248,217.232,2782.0
2022-09-19 10:50:00,222.53,222.6,221.87,222.06,2452.0,217.0077,217.076,216.3641,216.5494,2452.0
2022-09-19 10:55:00,221.95,222.18,221.73,221.97,12921.0,216.4421,216.6664,216.2276,216.4616,12921.0
2022-09-19 11:00:00,222.03,222.43,222.03,222.32,2100.0,216.5201,216.9102,216.5201,216.8029,2100.0
2022-09-19 11:05:00,222.31,222.61,222.28,222.31,4849.0,216.7932,217.0858,216.7639,216.7932,4849.0
2022-09-19 11:10:00,222.44,222.56,222.13,222.14,2792.0,216.92,217.037,216.6177,216.6274,2792.0
2022-09-19 11:15:00,222.16,222.77,222.16,222.58,6022.0,216.6469,217.2418,216.6469,217.0565,6022.0
2022-09-19 11:20:00,222.39,222.54,222.07,222.07,3960.0,216.8712,217.0175,216.5592,216.5592,3960.0
2022-09-19 11:25:00,222.29,222.52,221.95,222.03,6440.0,216.7737,216.998,216.4421,216.5201,6440.0
2022-09-19 11:30:00,221.94,221.94,221.66,221.76,3449.0,216.4324,216.4324,216.1593,216.2568,3449.0
2022-09-19 11:35:00,221.66,221.66,220.8,221.19,3834.0,216.1593,216.1593,215.3207,215.701,3834.0
2022-09-19 11:40:00,221.08,221.27,221.08,221.12,930.0,215.5937,215.779,215.5937,215.6327,930.0
2022-09-19 11:45:00,221.17,221.32,221.09,221.26,5093.0,215.6815,215.8278,215.6035,215.7693,5093.0
2022-09-19 11:50:00,221.29,221.29,221.04,221.14,3595.0,215.7985,215.7985,215.5547,215.6522,3595.0
2022-09-19 11:55:00,221.0,221.26,220.92,221.23,22695.0,215.5157,215.7693,215.4377,215.74,22695.0
2022-09-19 12:00:00,221.26,221.44,220.97,220.97,2131.0,215.7693,215.9448,215.4865,215.4865,2131.0
2022-09-19 12:05:00,221.02,221.4,220.88,221.21,4707.0,215.5352,215.9058,215.3987,215.7205,4707.0
2022-09-19 12:10:00,221.25,221.39,221.22,221.24,1600.0,215.7595,215.896,215.7302,215.7497,1600.0
2022-09-19 12:15:00,221.16,221.45,221.06,221.27,1613.0,215.6717,215.9545,215.5742,215.779,1613.0
2022-09-19 12:20:00,221.15,221.15,220.97,221.08,3009.0,215.662,215.662,215.4865,215.5937,3009.0
2022-09-19 12:25:00,221.1,221.15,220.9,221.0,10039.0,215.6132,215.662,215.4182,215.5157,10039.0
2022-09-19 12:30:00,220.93,221.24,220.92,221.24,9119.0,215.4474,215.7497,215.4377,215.7497,9119.0
2022-09-19 12:35:00,221.22,221.62,221.16,221.34,9902.0,215.7302,216.1203,215.6717,215.8473,9902.0
2022-09-19 12:40:00,221.38,221.65,221.21,221.65,1905.0,215.8863,216.1496,215.7205,216.1496,1905.0
2022-09-19 12:45:00,221.49,221.75,221.49,221.63,2042.0,215.9935,216.2471,215.9935,216.1301,2042.0
2022-09-19 12:50:00,221.7,222.08,221.7,222.07,1508.0,216.1983,216.5689,216.1983,216.5592,1508.0
2022-09-19 12:55:00,222.08,222.27,222.05,222.27,2565.0,216.5689,216.7542,216.5396,216.7542,2565.0
2022-09-19 13:00:00,222.31,222.32,222.14,222.14,1758.0,216.7932,216.8029,216.6274,216.6274,1758.0
2022-09-19 13:05:00,222.13,222.13,221.9,222.06,2781.0,216.6177,216.6177,216.3934,216.5494,2781.0
2022-09-19 13:10:00,222.09,222.09,221.87,222.0,2880.0,216.5787,216.5787,216.3641,216.4909,2880.0
2022-09-19 13:15:00,221.92,222.01,221.84,221.93,1747.0,216.4129,216.5006,216.3349,216.4226,1747.0
2022-09-19 13:20:00,221.95,222.13,221.91,222.13,6405.0,216.4421,216.6177,216.4031,216.6177,6405.0
2022-09-19 13:25:00,222.22,222.23,221.97,222.19,5000.0,216.7054,216.7152,216.4616,216.6762,5000.0
2022-09-19 13:30:00,222.09,222.12,221.65,221.65,3827.0,216.5787,216.6079,216.1496,216.1496,3827.0
2022-09-19 13:35:00,221.62,221.73,221.33,221.73,6454.0,216.1203,216.2276,215.8375,216.2276,6454.0
2022-09-19 13:40:00,221.79,221.79,221.34,221.34,2069.0,216.2861,216.2861,215.8473,215.8473,2069.0
2022-09-19 13:45:00,221.38,221.6,221.33,221.33,1680.0,215.8863,216.1008,215.8375,215.8375,1680.0
2022-09-19 13:50:00,221.33,221.6,221.31,221.54,8103.0,215.8375,216.1008,215.818,216.0423,8103.0
2022-09-19 13:55:00,221.61,221.64,221.44,221.52,2863.0,216.1106,216.1398,215.9448,216.0228,2863.0
2022-09-19 14:00:00,221.49,221.65,221.4,221.43,5283.0,215.9935,216.1496,215.9058,215.935,5283.0
2022-09-19 14:05:00,221.34,221.41,221.1,221.41,3617.0,215.8473,215.9155,215.6132,215.9155,3617.0
2022-09-19 14:10:00,221.35,221.42,221.1,221.1,3100.0,215.857,215.9253,215.6132,215.6132,3100.0
2022-09-19 14:15:00,221.15,221.43,221.15,221.18,2209.0,215.662,215.935,215.662,215.6912,2209.0
2022-09-19 14:20:00,221.22,221.41,220.95,221.06,4691.0,215.7302,215.9155,215.4669,215.5742,4691.0
2022-09-19 14:25:00,221.11,221.31,221.06,221.23,2684.0,215.623,215.818,215.5742,215.74,2684.0
2022-09-19 14:30:00,221.22,221.47,221.22,221.32,2423.0,215.7302,215.974,215.7302,215.8278,2423.0
2022-09-19 14:35:00,221.39,221.59,221.28,221.46,3028.0,215.896,216.0911,215.7888,215.9643,3028.0
2022-09-19 14:40:00,221.41,221.55,221.34,221.54,2867.0,215.9155,216.0521,215.8473,216.0423,2867.0
2022-09-19 14:45:00,221.44,221.53,221.3,221.39,2418.0,215.9448,216.0326,215.8083,215.896,2418.0
2022-09-19 14:50:00,221.46,221.68,221.45,221.47,4107.0,215.9643,216.1788,215.9545,215.974,4107.0
2022-09-19 14:55:00,221.59,221.72,221.47,221.59,3834.0,216.0911,216.2178,215.974,216.0911,3834.0
2022-09-19 15:00:00,221.65,222.15,221.65,222.08,8206.0,216.1496,216.6372,216.1496,216.5689,8206.0
2022-09-19 15:05:00,222.06,222.39,222.03,222.27,11090.0,216.5494,216.8712,216.5201,216.7542,11090.0
2022-09-19 15:10:00,222.25,222.81,222.19,222.62,9260.0,216.7347,217.2808,216.6762,217.0955,9260.0
2022-09-19 15:15:00,222.7,222.85,222.6,222.61,5653.0,217.1735,217.3198,217.076,217.0858,5653.0
2022-09-19 15:20:00,222.56,222.9,222.54,222.9,18654.0,217.037,217.3686,217.0175,217.3686,18654.0
2022-09-19 15:25:00,222.91,223.21,222.91,223.0,11422.0,217.3783,217.6709,217.3783,217.4661,11422.0
2022-09-19 15:30:00,223.0,223.18,222.99,223.03,6727.0,217.4661,217.6416,217.4563,217.4953,6727.0
2022-09-19 15:35:00,222.96,223.31,222.96,223.25,6149.0,217.4271,217.7684,217.4271,217.7099,6149.0
2022-09-19 15:40:00,223.29,223.39,223.15,223.21,7240.0,217.7489,217.8464,217.6124,217.6709,7240.0
2022-09-19 15:45:00,223.16,223.33,223.04,223.06,39805.0,217.6221,217.7879,217.5051,217.5246,39805.0
2022-09-19 15:50:00,223.14,223.3,222.69,223.3,21979.0,217.6026,217.7586,217.1638,217.7586,21979.0
2022-09-19 15:55:00,223.29,223.51,223.07,223.34,80795.0,217.7489,217.9634,217.5343,217.7976,80795.0
2022-09-20 09:30:00,220.0,220.46,219.42,219.6,19403.0,214.5405,214.9891,213.9749,214.1504,19403.0
2022-09-20 09:35:00,219.46,220.52,219.46,220.25,7863.0,214.0139,215.0476,214.0139,214.7843,7863.0
2022-09-20 09:40:00,220.25,220.29,219.21,219.49,6729.0,214.7843,214.8233,213.7701,214.0432,6729.0
2022-09-20 09:45:00,219.39,219.54,218.97,218.98,9862.0,213.9457,214.0919,213.5361,213.5458,9862.0
2022-09-20 09:50:00,218.92,219.39,218.38,219.39,12741.0,213.4873,213.9457,212.9607,213.9457,12741.0
2022-09-20 09:55:00,219.45,219.48,218.93,219.06,6698.0,214.0042,214.0334,213.4971,213.6238,6698.0
2022-09-20 10:00:00,218.93,219.41,218.88,219.3,7020.0,213.4971,213.9652,213.4483,213.8579,7020.0
2022-09-20 10:05:00,219.23,219.69,219.0,219.11,5789.0,213.7896,214.2382,213.5653,213.6726,5789.0
2022-09-20 10:10:00,219.13,219.35,218.98,219.24,6731.0,213.6921,213.9067,213.5458,213.7994,6731.0
2022-09-20 10:15:00,219.15,219.15,218.47,218.5,5741.0,213.7116,213.7116,213.0485,213.0777,5741.0
2022-09-20 10:20:00,218.63,219.09,218.55,218.8,3069.0,213.2045,213.6531,213.1265,213.3703,3069.0
2022-09-20 10:25:00,218.52,218.86,218.47,218.53,5428.0,213.0972,213.4288,213.0485,213.107,5428.0
2022-09-20 10:30:00,218.55,219.11,218.42,219.03,30293.0,213.1265,213.6726,212.9997,213.5946,30293.0
2022-09-20 10:35:00,218.95,218.99,218.48,218.95,22939.0,213.5166,213.5556,213.0582,213.5166,22939.0
2022-09-20 10:40:00,218.86,219.38,218.82,219.3,11611.0,213.4288,213.9359,213.3898,213.8579,11611.0
2022-09-20 10:45:00,219.13,219.4,219.02,219.4,7159.0,213.6921,213.9554,213.5848,213.9554,7159.0
2022-09-20 10:50:00,219.3,220.16,219.3,220.15,8903.0,213.8579,214.6966,213.8579,214.6868,8903.0
2022-09-20 10:55:00,220.12,220.39,219.98,220.18,6751.0,214.6575,214.9208,214.521,214.7161,6751.0
2022-09-20 11:00:00,220.23,220.31,219.96,220.0,10164.0,214.7648,214.8428,214.5015,214.5405,10164.0
2022-09-20 11:05:00,220.03,220.03,219.44,219.44,6101.0,214.5698,214.5698,213.9944,213.9944,6101.0
2022-09-20 11:10:00,219.38,220.0,219.22,219.77,10689.0,213.9359,214.5405,213.7799,214.3162,10689.0
2022-09-20 11:15:00,219.61,219.61,219.17,219.4,3150.0,214.1602,214.1602,213.7311,213.9554,3150.0
2022-09-20 11:20:00,219.38,219.65,218.86,218.86,1900.0,213.9359,214.1992,213.4288,213.4288,1900.0
2022-09-20 11:25:00,218.69,219.3,218.45,219.3,5794.0,213.263,213.8579,213.029,213.8579,5794.0
2022-09-20 11:30:00,219.23,219.63,219.2,219.59,4334.0,213.7896,214.1797,213.7604,214.1407,4334.0
2022-09-20 11:35:00,219.63,219.63,219.23,219.23,3029.0,214.1797,214.1797,213.7896,213.7896,3029.0
2022-09-20 11:40:00,219.17,219.43,219.17,219.43,2239.0,213.7311,213.9847,213.7311,213.9847,2239.0
2022-09-20 11:45:00,219.49,219.49,219.25,219.49,3720.0,214.0432,214.0432,213.8091,214.0432,3720.0
2022-09-20 11:50:00,219.45,220.03,219.3,219.96,4549.0,214.0042,214.5698,213.8579,214.5015,4549.0
2022-09-20 11:55:00,220.06,220.11,219.79,219.79,2763.0,214.599,214.6478,214.3357,214.3357,2763.0
2022-09-20 12:00:00,219.74,219.97,219.73,219.97,2061.0,214.287,214.5113,214.2772,214.5113,2061.0
2022-09-20 12:05:00,219.9,219.9,219.59,219.69,1388.0,214.443,214.443,214.1407,214.2382,1388.0
2022-09-20 12:10:00,219.76,219.77,219.38,219.43,4656.0,214.3065,214.3162,213.9359,213.9847,4656.0
2022-09-20 12:15:00,219.46,219.5,219.23,219.43,5371.0,214.0139,214.0529,213.7896,213.9847,5371.0
2022-09-20 12:20:00,219.47,219.52,219.17,219.17,3948.0,214.0237,214.0724,213.7311,213.7311,3948.0
2022-09-20 12:25:00,219.18,219.18,218.56,218.64,2891.0,213.7409,213.7409,213.1363,213.2143,2891.0
2022-09-20 12:30:00,218.51,218.71,218.38,218.59,7524.0,213.0875,213.2825,212.9607,213.1655,7524.0
2022-09-20 12:35:00,218.57,218.8,218.55,218.75,9161.0,213.146,213.3703,213.1265,213.3215,9161.0
2022-09-20 12:40:00,218.61,218.61,218.49,218.49,1218.0,213.185,213.185,213.068,213.068,1218.0
2022-09-20 12:45:00,218.35,218.72,218.32,218.56,6694.0,212.9315,213.2923,212.9022,213.1363,6694.0
2022-09-20 12:50:00,218.65,218.98,218.55,218.98,3250.0,213.224,213.5458,213.1265,213.5458,3250.0
2022-09-20 12:55:00,219.05,219.18,218.91,218.91,3276.0,213.6141,213.7409,213.4776,213.4776,3276.0
2022-09-20 13:00:00,218.92,219.07,218.85,218.87,2835.0,213.4873,213.6336,213.4191,213.4386,2835.0
2022-09-20 13:05:00,218.86,218.92,218.74,218.89,2638.0,213.4288,213.4873,213.3118,213.4581,2638.0
2022-09-20 13:10:00,218.8,218.8,218.47,218.52,3707.0,213.3703,213.3703,213.0485,213.0972,3707.0
2022-09-20 13:15:00,218.4,218.74,218.34,218.52,19784.0,212.9802,213.3118,212.9217,213.0972,19784.0
2022-09-20 13:20:00,218.46,218.76,218.45,218.65,7812.0,213.0387,213.3313,213.029,213.224,7812.0
2022-09-20 13:25:00,218.61,218.74,218.32,218.36,4786.0,213.185,213.3118,212.9022,212.9412,4786.0
2022-09-20 13:30:00,218.25,218.57,218.05,218.06,14709.0,212.8339,213.146,212.6389,212.6487,14709.0
2022-09-20 13:35:00,218.01,218.2,217.95,218.02,4203.0,212.5999,212.7852,212.5414,212.6097,4203.0
2022-09-20 13:40:00,217.96,218.46,217.91,218.46,6650.0,212.5511,213.0387,212.5024,213.0387,6650.0
2022-09-20 13:45:00,218.36,218.52,218.28,218.44,15218.0,212.9412,213.0972,212.8632,213.0192,15218.0
2022-09-20 13:50:00,218.42,218.55,218.08,218.08,20679.0,212.9997,213.1265,212.6682,212.6682,20679.0
2022-09-20 13:55:00,218.04,218.04,217.69,217.83,3621.0,212.6292,212.6292,212.2878,212.4244,3621.0
2022-09-20 14:00:00,217.8,218.11,217.8,217.94,4270.0,212.3951,212.6974,212.3951,212.5316,4270.0
2022-09-20 14:05:00,217.92,217.99,217.58,217.77,5824.0,212.5121,212.5804,212.1806,212.3659,5824.0
2022-09-20 14:10:00,217.78,217.79,217.46,217.53,3064.0,212.3756,212.3854,212.0636,212.1318,3064.0
2022-09-20 14:15:00,217.39,217.65,217.37,217.65,2269.0,211.9953,212.2488,211.9758,212.2488,2269.0
2022-09-20 14:20:00,217.91,218.2,217.88,218.09,3826.0,212.5024,212.7852,212.4731,212.6779,3826.0
2022-09-20 14:25:00,218.0,218.22,218.0,218.1,2057.0,212.5902,212.8047,212.5902,212.6877,2057.0
2022-09-20 14:30:00,217.99,218.03,217.55,217.65,1516.0,212.5804,212.6194,212.1513,212.2488,1516.0
2022-09-20 14:35:00,217.54,217.64,217.39,217.52,2910.0,212.1416,212.2391,211.9953,212.1221,2910.0
2022-09-20 14:40:00,217.52,217.57,217.07,217.45,3641.0,212.1221,212.1708,211.6832,212.0538,3641.0
2022-09-20 14:45:00,217.54,218.12,217.53,218.03,5435.0,212.1416,212.7072,212.1318,212.6194,5435.0
2022-09-20 14:50:00,217.99,218.13,217.95,218.08,5425.0,212.5804,212.7169,212.5414,212.6682,5425.0
2022-09-20 14:55:00,218.02,218.39,217.99,218.19,6743.0,212.6097,212.9705,212.5804,212.7754,6743.0
2022-09-20 15:00:00,218.17,218.45,218.12,218.19,3180.0,212.7559,213.029,212.7072,212.7754,3180.0
2022-09-20 15:05:00,218.13,218.13,217.79,218.02,6889.0,212.7169,212.7169,212.3854,212.6097,6889.0
2022-09-20 15:10:00,218.06,218.27,218.0,218.22,2626.0,212.6487,212.8535,212.5902,212.8047,2626.0
2022-09-20 15:15:00,218.11,218.37,218.11,218.36,9370.0,212.6974,212.951,212.6974,212.9412,9370.0
2022-09-20 15:20:00,218.46,218.69,218.36,218.59,5733.0,213.0387,213.263,212.9412,213.1655,5733.0
2022-09-20 15:25:00,218.62,218.99,218.51,218.98,9098.0,213.1948,213.5556,213.0875,213.5458,9098.0
2022-09-20 15:30:00,218.95,219.05,218.56,219.05,14214.0,213.5166,213.6141,213.1363,213.6141,14214.0
2022-09-20 15:35:00,218.96,219.44,218.95,219.34,8251.0,213.5263,213.9944,213.5166,213.8969,8251.0
2022-09-20 15:40:00,219.36,219.63,219.2,219.61,9554.0,213.9164,214.1797,213.7604,214.1602,9554.0
2022-09-20 15:45:00,219.64,219.66,219.17,219.28,16452.0,214.1895,214.209,213.7311,213.8384,16452.0
2022-09-20 15:50:00,219.17,219.64,219.17,219.37,30132.0,213.7311,214.1895,213.7311,213.9262,30132.0
2022-09-20 15:55:00,219.35,219.35,218.65,218.83,54708.0,213.9067,213.9067,213.224,213.3996,54708.0
2022-09-21 09:30:00,220.09,221.15,219.57,220.26,17195.0,214.6283,215.662,214.1212,214.7941,17195.0
2022-09-21 09:35:00,220.26,220.26,219.4,220.08,4002.0,214.7941,214.7941,213.9554,214.6185,4002.0
2022-09-21 09:40:00,219.95,220.13,219.46,219.89,7420.0,214.4918,214.6673,214.0139,214.4333,7420.0
2022-09-21 09:45:00,219.82,220.42,219.82,220.32,3683.0,214.365,214.9501,214.365,214.8526,3683.0
2022-09-21 09:50:00,220.21,220.36,219.79,220.08,6617.0,214.7453,214.8916,214.3357,214.6185,6617.0
2022-09-21 09:55:00,220.21,220.39,219.61,219.87,5045.0,214.7453,214.9208,214.1602,214.4137,5045.0
2022-09-21 10:00:00,219.92,220.65,219.92,220.16,3634.0,214.4625,215.1744,214.4625,214.6966,3634.0
2022-09-21 10:05:00,220.18,220.37,219.69,220.37,1730.0,214.7161,214.9013,214.2382,214.9013,1730.0
2022-09-21 10:10:00,220.44,220.71,220.3,220.71,2666.0,214.9696,215.2329,214.8331,215.2329,2666.0
2022-09-21 10:15:00,220.56,220.56,219.97,220.11,2048.0,215.0866,215.0866,214.5113,214.6478,2048.0
2022-09-21 10:20:00,220.18,220.18,219.62,219.78,2012.0,214.7161,214.7161,214.17,214.326,2012.0
2022-09-21 10:25:00,219.85,220.2,219.65,220.19,2771.0,214.3942,214.7356,214.1992,214.7258,2771.0
2022-09-21 10:30:00,220.07,220.09,219.8,219.86,1320.0,214.6088,214.6283,214.3455,214.404,1320.0
2022-09-21 10:35:00,219.65,220.15,219.34,219.42,6665.0,214.1992,214.6868,213.8969,213.9749,6665.0
2022-09-21 10:40:00,219.54,219.82,219.39,219.69,4400.0,214.0919,214.365,213.9457,214.2382,4400.0
2022-09-21 10:45:00,219.67,219.8,219.24,219.34,4799.0,214.2187,214.3455,213.7994,213.8969,4799.0
2022-09-21 10:50:00,219.43,219.77,219.29,219.74,13079.0,213.9847,214.3162,213.8481,214.287,13079.0
2022-09-21 10:55:00,219.77,219.8,219.02,219.27,4919.0,214.3162,214.3455,213.5848,213.8286,4919.0
2022-09-21 11:00:00,219.33,219.63,219.23,219.44,4540.0,213.8871,214.1797,213.7896,213.9944,4540.0
2022-09-21 11:05:00,219.45,219.63,219.03,219.57,21376.0,214.0042,214.1797,213.5946,214.1212,21376.0
2022-09-21 11:10:00,219.52,220.05,219.41,219.99,9633.0,214.0724,214.5893,213.9652,214.5308,9633.0
2022-09-21 11:15:00,219.99,220.07,219.79,219.8,3218.0,214.5308,214.6088,214.3357,214.3455,3218.0
2022-09-21 11:20:00,219.83,220.04,219.83,219.97,2768.0,214.3747,214.5795,214.3747,214.5113,2768.0
2022-09-21 11:25:00,219.97,220.26,219.97,220.22,2451.0,214.5113,214.7941,214.5113,214.7551,2451.0
2022-09-21 11:30:00,220.09,220.11,219.95,219.98,3758.0,214.6283,214.6478,214.4918,214.521,3758.0
2022-09-21 11:35:00,219.98,220.12,219.61,219.7,7508.0,214.521,214.6575,214.1602,214.248,7508.0
2022-09-21 11:40:00,219.66,220.43,219.66,220.1,4469.0,214.209,214.9599,214.209,214.638,4469.0
2022-09-21 11:45:00,220.11,220.17,219.76,219.98,2360.0,214.6478,214.7063,214.3065,214.521,2360.0
2022-09-21 11:50:00,219.95,220.16,219.88,220.11,3237.0,214.4918,214.6966,214.4235,214.6478,3237.0
2022-09-21 11:55:00,220.08,220.1,219.8,219.88,2901.0,214.6185,214.638,214.3455,214.4235,2901.0
2022-09-21 12:00:00,219.84,219.84,219.58,219.62,3039.0,214.3845,214.3845,214.1309,214.17,3039.0
2022-09-21 12:05:00,219.62,220.08,219.56,219.99,5132.0,214.17,214.6185,214.1114,214.5308,5132.0
2022-09-21 12:10:00,220.01,220.15,219.95,220.11,1852.0,214.5503,214.6868,214.4918,214.6478,1852.0
2022-09-21 12:15:00,220.08,220.08,219.81,220.06,4535.0,214.6185,214.6185,214.3552,214.599,4535.0
2022-09-21 12:20:00,220.12,220.42,219.62,219.74,9552.0,214.6575,214.9501,214.17,214.287,9552.0
2022-09-21 12:25:00,219.7,219.8,219.56,219.74,3760.0,214.248,214.3455,214.1114,214.287,3760.0
2022-09-21 12:30:00,219.72,219.95,219.63,219.95,2410.0,214.2675,214.4918,214.1797,214.4918,2410.0
2022-09-21 12:35:00,219.97,219.97,219.74,219.82,9097.0,214.5113,214.5113,214.287,214.365,9097.0
2022-09-21 12:40:00,219.81,219.82,219.44,219.44,6705.0,214.3552,214.365,213.9944,213.9944,6705.0
2022-09-21 12:45:00,219.45,219.6,219.39,219.49,7847.0,214.0042,214.1504,213.9457,214.0432,7847.0
2022-09-21 12:50:00,219.49,219.54,219.44,219.45,2256.0,214.0432,214.0919,213.9944,214.0042,2256.0
2022-09-21 12:55:00,219.3,219.3,219.12,219.12,1582.0,213.8579,213.8579,213.6824,213.6824,1582.0
2022-09-21 13:00:00,219.12,219.44,219.1,219.42,4863.0,213.6824,213.9944,213.6629,213.9749,4863.0
2022-09-21 13:05:00,219.42,219.46,219.25,219.37,5386.0,213.9749,214.0139,213.8091,213.9262,5386.0
2022-09-21 13:10:00,219.41,219.49,219.35,219.38,3681.0,213.9652,214.0432,213.9067,213.9359,3681.0
2022-09-21 13:15:00,219.2,219.22,219.12,219.17,1884.0,213.7604,213.7799,213.6824,213.7311,1884.0
2022-09-21 13:20:00,219.19,219.19,219.0,219.06,2712.0,213.7506,213.7506,213.5653,213.6238,2712.0
2022-09-21 13:25:00,218.96,219.15,218.88,219.14,3205.0,213.5263,213.7116,213.4483,213.7019,3205.0
2022-09-21 13:30:00,219.16,219.18,218.79,218.79,5080.0,213.7214,213.7409,213.3605,213.3605,5080.0
2022-09-21 13:35:00,218.82,218.89,218.7,218.88,4183.0,213.3898,213.4581,213.2728,213.4483,4183.0
2022-09-21 13:40:00,218.91,219.56,218.88,219.29,3924.0,213.4776,214.1114,213.4483,213.8481,3924.0
2022-09-21 13:45:00,219.33,219.38,219.13,219.13,2360.0,213.8871,213.9359,213.6921,213.6921,2360.0
2022-09-21 13:50:00,219.15,219.41,219.14,219.28,2302.0,213.7116,213.9652,213.7019,213.8384,2302.0
2022-09-21 13:55:00,219.3,219.63,219.29,219.5,2912.0,213.8579,214.1797,213.8481,214.0529,2912.0
2022-09-21 14:00:00,219.4,219.41,216.75,216.88,12646.0,213.9554,213.9652,211.3712,211.4979,12646.0
2022-09-21 14:05:00,216.55,217.12,216.14,216.53,30535.0,211.1761,211.732,210.7763,211.1566,30535.0
2022-09-21 14:10:00,216.45,216.8,215.89,215.92,21065.0,211.0786,211.4199,210.5325,210.5618,21065.0
2022-09-21 14:15:00,215.98,216.25,215.46,215.79,10251.0,210.6203,210.8836,210.1132,210.435,10251.0
2022-09-21 14:20:00,215.86,216.16,215.62,216.11,14931.0,210.5033,210.7958,210.2692,210.7471,14931.0
2022-09-21 14:25:00,215.99,216.34,215.58,215.75,9601.0,210.63,210.9713,210.2302,210.396,9601.0
2022-09-21 14:30:00,215.64,217.96,215.31,217.96,9271.0,210.2887,212.5511,209.9669,212.5511,9271.0
2022-09-21 14:35:00,217.62,218.09,217.2,217.99,12659.0,212.2196,212.6779,211.81,212.5804,12659.0
2022-09-21 14:40:00,217.83,219.97,217.41,219.92,10811.0,212.4244,214.5113,212.0148,214.4625,10811.0
2022-09-21 14:45:00,220.0,220.46,218.56,218.72,9606.0,214.5405,214.9891,213.1363,213.2923,9606.0
2022-09-21 14:50:00,218.7,219.4,217.81,219.04,21959.0,213.2728,213.9554,212.4049,213.6043,21959.0
2022-09-21 14:55:00,219.16,219.18,218.31,218.51,12533.0,213.7214,213.7409,212.8925,213.0875,12533.0
2022-09-21 15:00:00,218.45,218.75,218.04,218.34,4759.0,213.029,213.3215,212.6292,212.9217,4759.0
2022-09-21 15:05:00,218.12,219.05,218.0,218.0,9944.0,212.7072,213.6141,212.5902,212.5902,9944.0
2022-09-21 15:10:00,217.99,218.35,216.59,218.35,21918.0,212.5804,212.9315,211.2151,212.9315,21918.0
2022-09-21 15:15:00,218.57,218.94,217.92,218.02,7875.0,213.146,213.5068,212.5121,212.6097,7875.0
2022-09-21 15:20:00,217.97,218.06,217.61,217.97,11662.0,212.5609,212.6487,212.2098,212.5609,11662.0
2022-09-21 15:25:00,217.95,217.97,216.56,216.61,9391.0,212.5414,212.5609,211.1859,211.2346,9391.0
2022-09-21 15:30:00,216.52,216.81,215.75,216.69,14284.0,211.1469,211.4297,210.396,211.3127,14284.0
2022-09-21 15:35:00,216.51,216.51,214.95,215.03,15673.0,211.1371,211.1371,209.6158,209.6939,15673.0
2022-09-21 15:40:00,215.05,215.26,214.71,214.71,34301.0,209.7134,209.9181,209.3818,209.3818,34301.0
2022-09-21 15:45:00,214.63,214.87,214.21,214.32,24095.0,209.3038,209.5378,208.8942,209.0015,24095.0
2022-09-21 15:50:00,214.34,214.92,214.22,214.38,22484.0,209.021,209.5866,208.904,209.06,22484.0
2022-09-21 15:55:00,214.34,214.34,213.66,213.79,38875.0,209.021,209.021,208.3579,208.4846,38875.0
2022-09-22 09:30:00,211.72,212.5,210.41,211.1,26745.0,206.466,207.2266,205.1885,205.8614,26745.0
2022-09-22 09:35:00,211.46,211.98,211.04,211.98,8953.0,206.2124,206.7195,205.8029,206.7195,8953.0
2022-09-22 09:40:00,211.94,211.94,210.8,210.94,9082.0,206.6805,206.6805,205.5688,205.7054,9082.0
2022-09-22 09:45:00,210.88,211.66,210.64,211.66,9324.0,205.6468,206.4075,205.4128,206.4075,9324.0
2022-09-22 09:50:00,211.68,212.37,211.64,211.91,4638.0,206.427,207.0999,206.388,206.6513,4638.0
2022-09-22 09:55:00,211.91,212.13,211.37,212.0,9076.0,206.6513,206.8658,206.1247,206.739,9076.0
2022-09-22 10:00:00,211.93,212.0,211.05,211.62,7587.0,206.6708,206.739,205.8126,206.3685,7587.0
2022-09-22 10:05:00,211.72,211.75,210.73,211.03,37316.0,206.466,206.4953,205.5006,205.7931,37316.0
2022-09-22 10:10:00,211.02,211.23,210.23,210.93,57808.0,205.7834,205.9882,205.013,205.6956,57808.0
2022-09-22 10:15:00,210.97,211.29,210.28,210.49,75308.0,205.7346,206.0467,205.0617,205.2665,75308.0
2022-09-22 10:20:00,210.35,210.53,210.04,210.47,13749.0,205.13,205.3055,204.8277,205.247,13749.0
2022-09-22 10:25:00,210.48,210.48,209.65,209.97,24299.0,205.2568,205.2568,204.4474,204.7594,24299.0
2022-09-22 10:30:00,210.0,210.2,209.42,209.49,17422.0,204.7887,204.9837,204.2231,204.2913,17422.0
2022-09-22 10:35:00,209.56,210.1,209.19,210.1,32698.0,204.3596,204.8862,203.9988,204.8862,32698.0
2022-09-22 10:40:00,209.99,210.04,209.27,209.61,11409.0,204.7789,204.8277,204.0768,204.4084,11409.0
2022-09-22 10:45:00,209.72,209.85,209.36,209.77,16383.0,204.5156,204.6424,204.1646,204.5644,16383.0
2022-09-22 10:50:00,209.7,209.7,209.4,209.46,15344.0,204.4961,204.4961,204.2036,204.2621,15344.0
2022-09-22 10:55:00,209.37,209.44,208.61,208.71,9742.0,204.1743,204.2426,203.4332,203.5307,9742.0
2022-09-22 11:00:00,208.63,208.78,208.34,208.44,13728.0,203.4527,203.599,203.1699,203.2674,13728.0
2022-09-22 11:05:00,208.44,208.94,208.44,208.89,14761.0,203.2674,203.755,203.2674,203.7062,14761.0
2022-09-22 11:10:00,208.81,208.82,208.34,208.34,8423.0,203.6282,203.638,203.1699,203.1699,8423.0
2022-09-22 11:15:00,208.34,208.79,208.23,208.33,31196.0,203.1699,203.6087,203.0626,203.1601,31196.0
2022-09-22 11:20:00,208.34,208.75,208.16,208.52,21736.0,203.1699,203.5697,202.9943,203.3454,21736.0
2022-09-22 11:25:00,208.46,208.6,208.04,208.37,23594.0,203.2869,203.4234,202.8773,203.1991,23594.0
2022-09-22 11:30:00,208.26,208.82,208.0,208.4,59562.0,203.0919,203.638,202.8383,203.2284,59562.0
2022-09-22 11:35:00,208.4,208.71,208.18,208.59,15040.0,203.2284,203.5307,203.0138,203.4137,15040.0
2022-09-22 11:40:00,208.32,208.66,208.16,208.3,9173.0,203.1504,203.4819,202.9943,203.1309,9173.0
2022-09-22 11:45:00,208.04,208.7,208.04,208.45,11965.0,202.8773,203.5209,202.8773,203.2771,11965.0
2022-09-22 11:50:00,208.57,208.57,207.99,208.12,6397.0,203.3942,203.3942,202.8286,202.9553,6397.0
2022-09-22 11:55:00,208.05,208.17,207.68,207.85,21252.0,202.8871,203.0041,202.5263,202.692,21252.0
2022-09-22 12:00:00,207.83,208.5,207.83,208.46,6848.0,202.6725,203.3259,202.6725,203.2869,6848.0
2022-09-22 12:05:00,208.5,208.73,208.26,208.72,7880.0,203.3259,203.5502,203.0919,203.5404,7880.0
2022-09-22 12:10:00,208.7,208.71,208.33,208.69,9159.0,203.5209,203.5307,203.1601,203.5112,9159.0
2022-09-22 12:15:00,208.7,209.0,208.47,209.0,4900.0,203.5209,203.8135,203.2966,203.8135,4900.0
2022-09-22 12:20:00,208.98,209.21,208.62,209.21,13772.0,203.794,204.0183,203.4429,204.0183,13772.0
2022-09-22 12:25:00,209.13,209.14,208.76,208.76,6101.0,203.9403,203.95,203.5795,203.5795,6101.0
2022-09-22 12:30:00,208.75,208.89,208.56,208.64,6256.0,203.5697,203.7062,203.3844,203.4624,6256.0
2022-09-22 12:35:00,208.57,209.05,208.57,208.89,9467.0,203.3942,203.8623,203.3942,203.7062,9467.0
2022-09-22 12:40:00,209.03,209.16,208.76,208.9,39486.0,203.8428,203.9695,203.5795,203.716,39486.0
2022-09-22 12:45:00,208.84,209.14,208.84,208.85,4558.0,203.6575,203.95,203.6575,203.6672,4558.0
2022-09-22 12:50:00,208.93,209.23,208.73,209.01,6228.0,203.7452,204.0378,203.5502,203.8232,6228.0
2022-09-22 12:55:00,208.97,209.42,208.93,209.14,7634.0,203.7842,204.2231,203.7452,203.95,7634.0
2022-09-22 13:00:00,209.09,209.43,209.09,209.26,4591.0,203.9013,204.2328,203.9013,204.067,4591.0
2022-09-22 13:05:00,209.28,209.55,209.07,209.15,8154.0,204.0865,204.3498,203.8818,203.9598,8154.0
2022-09-22 13:10:00,209.07,209.17,208.98,209.09,6661.0,203.8818,203.9793,203.794,203.9013,6661.0
2022-09-22 13:15:00,209.04,209.13,208.69,209.0,9083.0,203.8525,203.9403,203.5112,203.8135,9083.0
2022-09-22 13:20:00,208.94,209.01,208.51,208.56,3656.0,203.755,203.8232,203.3357,203.3844,3656.0
2022-09-22 13:25:00,208.5,208.92,208.49,208.92,11888.0,203.3259,203.7355,203.3162,203.7355,11888.0
2022-09-22 13:30:00,208.92,208.99,208.6,208.93,10855.0,203.7355,203.8037,203.4234,203.7452,10855.0
2022-09-22 13:35:00,208.93,209.18,208.73,209.18,5852.0,203.7452,203.989,203.5502,203.989,5852.0
2022-09-22 13:40:00,209.05,209.39,209.02,209.02,14799.0,203.8623,204.1938,203.833,203.833,14799.0
2022-09-22 13:45:00,209.09,209.37,209.01,209.15,6631.0,203.9013,204.1743,203.8232,203.9598,6631.0
2022-09-22 13:50:00,209.2,209.74,209.2,209.63,6061.0,204.0085,204.5351,204.0085,204.4279,6061.0
2022-09-22 13:55:00,209.58,209.77,209.54,209.54,3595.0,204.3791,204.5644,204.3401,204.3401,3595.0
2022-09-22 14:00:00,209.69,209.89,209.22,209.22,8342.0,204.4864,204.6814,204.028,204.028,8342.0
2022-09-22 14:05:00,209.18,209.34,208.88,208.97,5427.0,203.989,204.1451,203.6965,203.7842,5427.0
2022-09-22 14:10:00,208.89,209.04,208.75,208.86,7463.0,203.7062,203.8525,203.5697,203.677,7463.0
2022-09-22 14:15:00,208.87,208.93,208.59,208.79,7867.0,203.6867,203.7452,203.4137,203.6087,7867.0
2022-09-22 14:20:00,208.71,208.73,208.43,208.5,12068.0,203.5307,203.5502,203.2576,203.3259,12068.0
2022-09-22 14:25:00,208.49,208.84,208.28,208.75,9037.0,203.3162,203.6575,203.1114,203.5697,9037.0
2022-09-22 14:30:00,208.65,208.88,208.56,208.76,12751.0,203.4722,203.6965,203.3844,203.5795,12751.0
2022-09-22 14:35:00,208.7,208.82,208.42,208.74,14271.0,203.5209,203.638,203.2479,203.5599,14271.0
2022-09-22 14:40:00,208.74,208.76,208.43,208.51,5531.0,203.5599,203.5795,203.2576,203.3357,5531.0
2022-09-22 14:45:00,208.49,208.49,208.06,208.18,16121.0,203.3162,203.3162,202.8968,203.0138,16121.0
2022-09-22 14:50:00,208.17,208.63,207.92,208.36,23686.0,203.0041,203.4527,202.7603,203.1894,23686.0
2022-09-22 14:55:00,208.31,208.54,208.2,208.47,17448.0,203.1406,203.3649,203.0333,203.2966,17448.0
2022-09-22 15:00:00,208.53,209.1,208.5,208.79,14123.0,203.3552,203.911,203.3259,203.6087,14123.0
2022-09-22 15:05:00,208.86,209.26,208.82,209.17,19348.0,203.677,204.067,203.638,203.9793,19348.0
2022-09-22 15:10:00,209.23,209.41,208.99,209.32,10747.0,204.0378,204.2133,203.8037,204.1256,10747.0
2022-09-22 15:15:00,209.33,209.33,208.79,208.81,9825.0,204.1353,204.1353,203.6087,203.6282,9825.0
2022-09-22 15:20:00,208.74,208.78,208.08,208.17,11171.0,203.5599,203.599,202.9163,203.0041,11171.0
2022-09-22 15:25:00,208.18,208.44,207.97,208.44,9112.0,203.0138,203.2674,202.8091,203.2674,9112.0
2022-09-22 15:30:00,208.45,208.96,208.45,208.87,16941.0,203.2771,203.7745,203.2771,203.6867,16941.0
2022-09-22 15:35:00,208.85,208.99,208.59,208.59,13105.0,203.6672,203.8037,203.4137,203.4137,13105.0
2022-09-22 15:40:00,208.62,208.78,208.43,208.53,16816.0,203.4429,203.599,203.2576,203.3552,16816.0
2022-09-22 15:45:00,208.54,209.07,208.45,208.81,29738.0,203.3649,203.8818,203.2771,203.6282,29738.0
2022-09-22 15:50:00,208.81,208.97,208.42,208.63,54404.0,203.6282,203.7842,203.2479,203.4527,54404.0
2022-09-22 15:55:00,208.65,208.7,207.87,208.03,160839.0,203.4722,203.5209,202.7115,202.8676,160839.0
2022-09-23 09:30:00,206.47,208.05,206.4,207.51,51161.0,201.3463,202.8871,201.278,202.3605,51161.0
2022-09-23 09:35:00,207.28,207.68,206.62,206.82,12057.0,202.1362,202.5263,201.4926,201.6876,12057.0
2022-09-23 09:40:00,207.09,207.8,206.94,207.55,5121.0,201.9509,202.6433,201.8046,202.3995,5121.0
2022-09-23 09:45:00,207.35,209.33,207.2,209.16,17955.0,202.2044,204.1353,202.0582,203.9695,17955.0
2022-09-23 09:50:00,209.16,210.01,208.98,209.74,32509.0,203.9695,204.7984,203.794,204.5351,32509.0
2022-09-23 09:55:00,209.7,210.48,209.51,209.83,38222.0,204.4961,205.2568,204.3108,204.6229,38222.0
2022-09-23 10:00:00,209.89,209.97,209.17,209.97,10085.0,204.6814,204.7594,203.9793,204.7594,10085.0
2022-09-23 10:05:00,210.31,210.35,209.56,209.65,10127.0,205.091,205.13,204.3596,204.4474,10127.0
2022-09-23 10:10:00,209.6,211.15,209.6,210.71,29119.0,204.3986,205.9101,204.3986,205.4811,29119.0
2022-09-23 10:15:00,210.68,211.01,210.01,210.12,19907.0,205.4518,205.7736,204.7984,204.9057,19907.0
2022-09-23 10:20:00,210.07,210.6,209.93,209.99,13324.0,204.8569,205.3738,204.7204,204.7789,13324.0
2022-09-23 10:25:00,209.99,210.23,209.92,210.16,6594.0,204.7789,205.013,204.7107,204.9447,6594.0
2022-09-23 10:30:00,210.22,210.22,209.7,209.79,19501.0,205.0032,205.0032,204.4961,204.5839,19501.0
2022-09-23 10:35:00,209.78,209.81,209.17,209.19,7613.0,204.5741,204.6034,203.9793,203.9988,7613.0
2022-09-23 10:40:00,209.16,210.06,209.14,210.06,15790.0,203.9695,204.8472,203.95,204.8472,15790.0
2022-09-23 10:45:00,209.98,210.78,209.98,210.68,17788.0,204.7692,205.5493,204.7692,205.4518,17788.0
2022-09-23 10:50:00,210.66,210.8,209.95,210.38,12544.0,205.4323,205.5688,204.7399,205.1592,12544.0
2022-09-23 10:55:00,210.43,210.96,210.42,210.94,8218.0,205.208,205.7249,205.1983,205.7054,8218.0
2022-09-23 11:00:00,210.88,211.8,210.88,211.35,29686.0,205.6468,206.544,205.6468,206.1052,29686.0
2022-09-23 11:05:00,211.41,212.18,211.39,211.85,16154.0,206.1637,206.9146,206.1442,206.5928,16154.0
2022-09-23 11:10:00,212.02,212.02,211.53,211.75,6030.0,206.7586,206.7586,206.2807,206.4953,6030.0
2022-09-23 11:15:00,211.7,212.18,211.7,212.04,13408.0,206.4465,206.9146,206.4465,206.7781,13408.0
2022-09-23 11:20:00,212.01,212.81,211.82,212.8,15109.0,206.7488,207.5289,206.5635,207.5192,15109.0
2022-09-23 11:25:00,212.73,212.94,212.3,212.31,8364.0,207.4509,207.6557,207.0316,207.0414,8364.0
2022-09-23 11:30:00,212.37,212.76,211.82,212.33,13537.0,207.0999,207.4802,206.5635,207.0609,13537.0
2022-09-23 11:35:00,212.38,212.38,211.51,211.59,6757.0,207.1096,207.1096,206.2612,206.3392,6757.0
2022-09-23 11:40:00,211.46,211.93,211.15,211.26,6844.0,206.2124,206.6708,205.9101,206.0174,6844.0
2022-09-23 11:45:00,211.09,211.11,210.49,210.94,7907.0,205.8516,205.8711,205.2665,205.7054,7907.0
2022-09-23 11:50:00,211.01,211.26,210.78,210.88,5467.0,205.7736,206.0174,205.5493,205.6468,5467.0
2022-09-23 11:55:00,210.8,210.95,210.53,210.84,4521.0,205.5688,205.7151,205.3055,205.6078,4521.0
2022-09-23 12:00:00,210.9,210.9,210.33,210.49,3696.0,205.6663,205.6663,205.1105,205.2665,3696.0
2022-09-23 12:05:00,210.59,210.59,209.68,209.96,10256.0,205.364,205.364,204.4766,204.7497,10256.0
2022-09-23 12:10:00,210.06,210.18,209.91,210.01,2000.0,204.8472,204.9642,204.7009,204.7984,2000.0
2022-09-23 12:15:00,209.9,210.27,209.88,210.15,7442.0,204.6912,205.052,204.6717,204.935,7442.0
2022-09-23 12:20:00,210.17,210.48,209.87,210.01,5036.0,204.9545,205.2568,204.6619,204.7984,5036.0
2022-09-23 12:25:00,210.14,210.15,209.46,209.51,2901.0,204.9252,204.935,204.2621,204.3108,2901.0
2022-09-23 12:30:00,209.49,209.56,209.32,209.38,3687.0,204.2913,204.3596,204.1256,204.1841,3687.0
2022-09-23 12:35:00,209.38,209.43,209.09,209.31,3223.0,204.1841,204.2328,203.9013,204.1158,3223.0
2022-09-23 12:40:00,209.34,209.48,209.0,209.26,13955.0,204.1451,204.2816,203.8135,204.067,13955.0
2022-09-23 12:45:00,209.01,209.78,208.95,209.78,4863.0,203.8232,204.5741,203.7647,204.5741,4863.0
2022-09-23 12:50:00,209.83,210.19,209.83,209.92,3950.0,204.6229,204.974,204.6229,204.7107,3950.0
2022-09-23 12:55:00,209.93,210.1,209.8,210.09,1557.0,204.7204,204.8862,204.5936,204.8764,1557.0
2022-09-23 13:00:00,210.02,210.61,210.0,210.5,3548.0,204.8082,205.3835,204.7887,205.2763,3548.0
2022-09-23 13:05:00,210.39,210.5,210.24,210.5,5824.0,205.169,205.2763,205.0227,205.2763,5824.0
2022-09-23 13:10:00,210.49,210.84,210.43,210.57,5954.0,205.2665,205.6078,205.208,205.3445,5954.0
2022-09-23 13:15:00,210.62,211.14,210.55,211.13,2922.0,205.3933,205.9004,205.325,205.8906,2922.0
2022-09-23 13:20:00,210.99,211.04,210.39,210.42,4312.0,205.7541,205.8029,205.169,205.1983,4312.0
2022-09-23 13:25:00,210.36,210.37,209.96,210.06,6391.0,205.1397,205.1495,204.7497,204.8472,6391.0
2022-09-23 13:30:00,210.05,210.65,210.01,210.65,8700.0,204.8374,205.4225,204.7984,205.4225,8700.0
2022-09-23 13:35:00,210.56,210.73,210.27,210.3,10001.0,205.3348,205.5006,205.052,205.0812,10001.0
2022-09-23 13:40:00,210.22,210.26,209.82,209.84,12127.0,205.0032,205.0422,204.6131,204.6327,12127.0
2022-09-23 13:45:00,209.79,209.98,209.71,209.98,2849.0,204.5839,204.7692,204.5059,204.7692,2849.0
2022-09-23 13:50:00,209.9,209.94,209.58,209.6,4639.0,204.6912,204.7302,204.3791,204.3986,4639.0
2022-09-23 13:55:00,209.59,209.88,209.47,209.61,5019.0,204.3889,204.6717,204.2718,204.4084,5019.0
2022-09-23 14:00:00,209.53,209.53,209.19,209.32,7574.0,204.3303,204.3303,203.9988,204.1256,7574.0
2022-09-23 14:05:00,209.41,209.46,208.9,208.93,17221.0,204.2133,204.2621,203.716,203.7452,17221.0
2022-09-23 14:10:00,208.98,209.2,208.86,209.05,5321.0,203.794,204.0085,203.677,203.8623,5321.0
2022-09-23 14:15:00,209.11,209.11,208.44,208.45,11495.0,203.9208,203.9208,203.2674,203.2771,11495.0
2022-09-23 14:20:00,208.43,208.73,208.24,208.55,9928.0,203.2576,203.5502,203.0724,203.3747,9928.0
2022-09-23 14:25:00,208.67,208.78,208.43,208.43,7548.0,203.4917,203.599,203.2576,203.2576,7548.0
2022-09-23 14:30:00,208.4,208.44,208.09,208.31,5129.0,203.2284,203.2674,202.9261,203.1406,5129.0
2022-09-23 14:35:00,208.5,208.5,207.98,208.19,6955.0,203.3259,203.3259,202.8188,203.0236,6955.0
2022-09-23 14:40:00,208.01,208.24,207.98,208.18,8790.0,202.8481,203.0724,202.8188,203.0138,8790.0
2022-09-23 14:45:00,208.2,208.4,208.09,208.18,9932.0,203.0333,203.2284,202.9261,203.0138,9932.0
2022-09-23 14:50:00,208.18,208.18,207.83,207.83,9783.0,203.0138,203.0138,202.6725,202.6725,9783.0
2022-09-23 14:55:00,207.82,207.82,207.46,207.62,5839.0,202.6628,202.6628,202.3117,202.4677,5839.0
2022-09-23 15:00:00,207.75,209.0,207.71,209.0,9947.0,202.5945,203.8135,202.5555,203.8135,9947.0
2022-09-23 15:05:00,208.96,209.89,208.78,209.63,4136.0,203.7745,204.6814,203.599,204.4279,4136.0
2022-09-23 15:10:00,209.67,209.82,209.38,209.62,4359.0,204.4669,204.6131,204.1841,204.4181,4359.0
2022-09-23 15:15:00,209.72,210.32,209.72,209.88,7956.0,204.5156,205.1007,204.5156,204.6717,7956.0
2022-09-23 15:20:00,209.84,210.05,209.55,209.82,10016.0,204.6327,204.8374,204.3498,204.6131,10016.0
2022-09-23 15:25:00,209.8,210.07,209.6,210.07,5377.0,204.5936,204.8569,204.3986,204.8569,5377.0
2022-09-23 15:30:00,210.09,210.53,210.08,210.41,9483.0,204.8764,205.3055,204.8667,205.1885,9483.0
2022-09-23 15:35:00,210.44,210.87,210.07,210.85,7325.0,205.2178,205.6371,204.8569,205.6176,7325.0
2022-09-23 15:40:00,210.91,211.3,210.6,211.19,9268.0,205.6761,206.0564,205.3738,205.9491,9268.0
2022-09-23 15:45:00,211.25,211.31,210.7,210.71,20821.0,206.0077,206.0662,205.4713,205.4811,20821.0
2022-09-23 15:50:00,210.67,211.32,210.41,211.32,20516.0,205.4421,206.0759,205.1885,206.0759,20516.0
2022-09-23 15:55:00,211.4,211.5,210.68,211.3,80269.0,206.1539,206.2515,205.4518,206.0564,80269.0
2022-09-26 09:30:00,211.05,212.06,210.61,211.89,26547.0,205.8126,206.7976,205.3835,206.6318,26547.0
2022-09-26 09:35:00,211.92,212.32,211.55,211.76,5024.0,206.661,207.0511,206.3002,206.505,5024.0
2022-09-26 09:40:00,211.77,212.08,211.21,211.22,16109.0,206.5148,206.8171,205.9687,205.9784,16109.0
2022-09-26 09:45:00,211.07,211.71,210.93,211.28,9107.0,205.8321,206.4562,205.6956,206.0369,9107.0
2022-09-26 09:50:00,211.44,211.55,211.15,211.15,9484.0,206.1929,206.3002,205.9101,205.9101,9484.0
2022-09-26 09:55:00,211.03,211.29,210.13,210.44,8648.0,205.7931,206.0467,204.9155,205.2178,8648.0
2022-09-26 10:00:00,210.27,210.38,209.96,210.34,6626.0,205.052,205.1592,204.7497,205.1202,6626.0
2022-09-26 10:05:00,210.43,210.43,209.83,209.98,6807.0,205.208,205.208,204.6229,204.7692,6807.0
2022-09-26 10:10:00,210.0,210.75,209.58,210.75,12340.0,204.7887,205.5201,204.3791,205.5201,12340.0
2022-09-26 10:15:00,211.16,211.44,210.81,211.14,9548.0,205.9199,206.1929,205.5786,205.9004,9548.0
2022-09-26 10:20:00,211.2,211.33,210.79,210.84,9833.0,205.9589,206.0857,205.5591,205.6078,9833.0
2022-09-26 10:25:00,210.68,210.88,210.07,210.53,6527.0,205.4518,205.6468,204.8569,205.3055,6527.0
2022-09-26 10:30:00,210.49,210.98,210.37,210.95,10024.0,205.2665,205.7444,205.1495,205.7151,10024.0
2022-09-26 10:35:00,210.96,211.04,210.43,210.5,5236.0,205.7249,205.8029,205.208,205.2763,5236.0
2022-09-26 10:40:00,210.59,210.81,210.03,210.79,8086.0,205.364,205.5786,204.8179,205.5591,8086.0
2022-09-26 10:45:00,210.83,210.83,209.88,210.23,9468.0,205.5981,205.5981,204.6717,205.013,9468.0
2022-09-26 10:50:00,210.09,210.38,209.8,210.22,5167.0,204.8764,205.1592,204.5936,205.0032,5167.0
2022-09-26 10:55:00,210.1,210.63,210.1,210.38,4662.0,204.8862,205.403,204.8862,205.1592,4662.0
2022-09-26 11:00:00,210.43,210.64,210.23,210.53,5705.0,205.208,205.4128,205.013,205.3055,5705.0
2022-09-26 11:05:00,210.28,210.28,209.82,209.89,15614.0,205.0617,205.0617,204.6131,204.6814,15614.0
2022-09-26 11:10:00,209.74,209.88,209.52,209.84,15087.0,204.5351,204.6717,204.3206,204.6327,15087.0
2022-09-26 11:15:00,209.84,209.99,209.65,209.91,20692.0,204.6327,204.7789,204.4474,204.7009,20692.0
2022-09-26 11:20:00,209.96,210.03,209.33,209.58,19360.0,204.7497,204.8179,204.1353,204.3791,19360.0
2022-09-26 11:25:00,209.4,209.6,209.32,209.49,15769.0,204.2036,204.3986,204.1256,204.2913,15769.0
2022-09-26 11:30:00,209.53,210.13,209.53,209.98,10436.0,204.3303,204.9155,204.3303,204.7692,10436.0
2022-09-26 11:35:00,210.06,210.37,210.06,210.19,2600.0,204.8472,205.1495,204.8472,204.974,2600.0
2022-09-26 11:40:00,210.41,210.77,210.08,210.09,4244.0,205.1885,205.5396,204.8667,204.8764,4244.0
2022-09-26 11:45:00,209.96,210.37,209.96,210.01,12901.0,204.7497,205.1495,204.7497,204.7984,12901.0
2022-09-26 11:50:00,209.93,210.19,209.9,210.19,3081.0,204.7204,204.974,204.6912,204.974,3081.0
2022-09-26 11:55:00,210.24,210.54,210.15,210.35,6764.0,205.0227,205.3153,204.935,205.13,6764.0
2022-09-26 12:00:00,210.43,210.47,209.39,209.42,5529.0,205.208,205.247,204.1938,204.2231,5529.0
2022-09-26 12:05:00,209.47,209.47,209.28,209.35,6507.0,204.2718,204.2718,204.0865,204.1548,6507.0
2022-09-26 12:10:00,209.33,209.45,209.11,209.11,10268.0,204.1353,204.2523,203.9208,203.9208,10268.0
2022-09-26 12:15:00,209.15,209.41,208.94,209.41,7937.0,203.9598,204.2133,203.755,204.2133,7937.0
2022-09-26 12:20:00,209.44,209.46,208.89,208.9,9698.0,204.2426,204.2621,203.7062,203.716,9698.0
2022-09-26 12:25:00,208.89,209.03,208.72,208.98,11969.0,203.7062,203.8428,203.5404,203.794,11969.0
2022-09-26 12:30:00,209.02,209.05,208.46,208.65,6047.0,203.833,203.8623,203.2869,203.4722,6047.0
2022-09-26 12:35:00,208.63,208.79,208.57,208.62,8016.0,203.4527,203.6087,203.3942,203.4429,8016.0
2022-09-26 12:40:00,208.56,208.61,208.16,208.21,11778.0,203.3844,203.4332,202.9943,203.0431,11778.0
2022-09-26 12:45:00,208.26,209.07,208.26,209.0,14307.0,203.0919,203.8818,203.0919,203.8135,14307.0
2022-09-26 12:50:00,209.09,209.24,208.96,209.23,9137.0,203.9013,204.0475,203.7745,204.0378,9137.0
2022-09-26 12:55:00,209.32,209.5,209.2,209.45,6088.0,204.1256,204.3011,204.0085,204.2523,6088.0
2022-09-26 13:00:00,209.43,209.52,208.66,208.81,12080.0,204.2328,204.3206,203.4819,203.6282,12080.0
2022-09-26 13:05:00,208.91,208.93,208.72,208.92,13479.0,203.7257,203.7452,203.5404,203.7355,13479.0
2022-09-26 13:10:00,208.91,208.95,208.39,208.8,34191.0,203.7257,203.7647,203.2186,203.6185,34191.0
2022-09-26 13:15:00,208.89,208.9,208.05,208.11,11209.0,203.7062,203.716,202.8871,202.9456,11209.0
2022-09-26 13:20:00,208.15,208.32,207.54,207.6,9565.0,202.9846,203.1504,202.3897,202.4482,9565.0
2022-09-26 13:25:00,207.61,207.77,207.09,207.77,7700.0,202.458,202.614,201.9509,202.614,7700.0
2022-09-26 13:30:00,207.8,208.31,207.77,208.0,8285.0,202.6433,203.1406,202.614,202.8383,8285.0
2022-09-26 13:35:00,208.02,208.19,207.82,208.0,13923.0,202.8578,203.0236,202.6628,202.8383,13923.0
2022-09-26 13:40:00,208.01,208.03,207.54,207.54,11370.0,202.8481,202.8676,202.3897,202.3897,11370.0
2022-09-26 13:45:00,207.57,208.23,207.57,208.02,9757.0,202.419,203.0626,202.419,202.8578,9757.0
2022-09-26 13:50:00,208.03,208.05,207.1,207.34,21519.0,202.8676,202.8871,201.9606,202.1947,21519.0
2022-09-26 13:55:00,207.29,207.42,206.84,206.9,9259.0,202.1459,202.2727,201.7071,201.7656,9259.0
2022-09-26 14:00:00,207.01,208.33,207.0,208.25,6054.0,201.8729,203.1601,201.8631,203.0821,6054.0
2022-09-26 14:05:00,208.22,208.25,207.95,208.0,5930.0,203.0529,203.0821,202.7896,202.8383,5930.0
2022-09-26 14:10:00,208.05,208.05,207.7,207.86,7044.0,202.8871,202.8871,202.5458,202.7018,7044.0
2022-09-26 14:15:00,207.84,207.89,207.71,207.71,4459.0,202.6823,202.731,202.5555,202.5555,4459.0
2022-09-26 14:20:00,207.65,207.91,207.61,207.72,4807.0,202.497,202.7505,202.458,202.5653,4807.0
2022-09-26 14:25:00,207.65,207.8,207.43,207.48,8430.0,202.497,202.6433,202.2825,202.3312,8430.0
2022-09-26 14:30:00,207.43,207.69,207.38,207.48,4418.0,202.2825,202.536,202.2337,202.3312,4418.0
2022-09-26 14:35:00,207.47,207.61,207.16,207.49,7936.0,202.3215,202.458,202.0192,202.341,7936.0
2022-09-26 14:40:00,207.53,207.71,207.21,207.71,17942.0,202.38,202.5555,202.0679,202.5555,17942.0
2022-09-26 14:45:00,207.68,208.64,207.56,208.64,23555.0,202.5263,203.4624,202.4092,203.4624,23555.0
2022-09-26 14:50:00,208.67,208.67,208.19,208.42,17172.0,203.4917,203.4917,203.0236,203.2479,17172.0
2022-09-26 14:55:00,208.46,208.91,208.36,208.62,15652.0,203.2869,203.7257,203.1894,203.4429,15652.0
2022-09-26 15:00:00,208.61,209.11,208.61,209.0,12122.0,203.4332,203.9208,203.4332,203.8135,12122.0
2022-09-26 15:05:00,209.0,209.12,208.52,209.04,14620.0,203.8135,203.9305,203.3454,203.8525,14620.0
2022-09-26 15:10:00,209.19,209.41,209.0,209.0,12425.0,203.9988,204.2133,203.8135,203.8135,12425.0
2022-09-26 15:15:00,209.0,209.51,208.61,209.44,14200.0,203.8135,204.3108,203.4332,204.2426,14200.0
2022-09-26 15:20:00,209.28,209.48,208.92,209.0,7362.0,204.0865,204.2816,203.7355,203.8135,7362.0
2022-09-26 15:25:00,208.96,209.3,208.87,209.17,8285.0,203.7745,204.1061,203.6867,203.9793,8285.0
2022-09-26 15:30:00,209.06,209.25,208.9,209.15,14319.0,203.872,204.0573,203.716,203.9598,14319.0
2022-09-26 15:35:00,209.09,209.56,209.07,209.18,17822.0,203.9013,204.3596,203.8818,203.989,17822.0
2022-09-26 15:40:00,209.14,209.49,208.91,209.36,16438.0,203.95,204.2913,203.7257,204.1646,16438.0
2022-09-26 15:45:00,209.39,209.67,209.21,209.56,22230.0,204.1938,204.4669,204.0183,204.3596,22230.0
2022-09-26 15:50:00,209.58,210.08,209.11,209.71,48253.0,204.3791,204.8667,203.9208,204.5059,48253.0
2022-09-26 15:55:00,209.75,209.75,208.73,208.92,120867.0,204.5449,204.5449,203.5502,203.7355,120867.0
2022-09-27 09:30:00,211.41,212.43,211.0,212.43,18310.0,206.1637,207.1584,205.7639,207.1584,18310.0
2022-09-27 09:35:00,212.49,212.71,211.61,211.99,13335.0,207.2169,207.4314,206.3587,206.7293,13335.0
2022-09-27 09:40:00,211.94,212.19,211.15,211.17,9884.0,206.6805,206.9243,205.9101,205.9296,9884.0
2022-09-27 09:45:00,211.01,211.27,210.49,210.8,47175.0,205.7736,206.0272,205.2665,205.5688,47175.0
2022-09-27 09:50:00,210.66,210.68,209.72,210.43,11075.0,205.4323,205.4518,204.5156,205.208,11075.0
2022-09-27 09:55:00,210.55,210.57,209.95,209.96,10149.0,205.325,205.3445,204.7399,204.7497,10149.0
2022-09-27 10:00:00,210.05,210.48,209.0,209.66,15643.0,204.8374,205.2568,203.8135,204.4571,15643.0
2022-09-27 10:05:00,209.5,209.65,208.44,208.81,24286.0,204.3011,204.4474,203.2674,203.6282,24286.0
2022-09-27 10:10:00,208.85,209.39,208.85,209.25,15152.0,203.6672,204.1938,203.6672,204.0573,15152.0
2022-09-27 10:15:00,209.35,209.47,208.86,208.86,22151.0,204.1548,204.2718,203.677,203.677,22151.0
2022-09-27 10:20:00,208.93,209.35,208.78,208.97,24348.0,203.7452,204.1548,203.599,203.7842,24348.0
2022-09-27 10:25:00,209.05,209.24,208.01,208.5,27259.0,203.8623,204.0475,202.8481,203.3259,27259.0
2022-09-27 10:30:00,208.51,210.14,208.5,210.12,4467.0,203.3357,204.9252,203.3259,204.9057,4467.0
2022-09-27 10:35:00,209.91,210.82,209.84,210.45,6476.0,204.7009,205.5883,204.6327,205.2275,6476.0
2022-09-27 10:40:00,210.55,211.07,210.47,211.06,6378.0,205.325,205.8321,205.247,205.8224,6378.0
2022-09-27 10:45:00,211.13,211.3,210.63,211.25,9049.0,205.8906,206.0564,205.403,206.0077,9049.0
2022-09-27 10:50:00,211.11,211.11,210.39,210.5,7102.0,205.8711,205.8711,205.169,205.2763,7102.0
2022-09-27 10:55:00,210.65,211.1,210.33,211.02,9330.0,205.4225,205.8614,205.1105,205.7834,9330.0
2022-09-27 11:00:00,211.17,211.17,210.5,210.69,1117.0,205.9296,205.9296,205.2763,205.4616,1117.0
2022-09-27 11:05:00,210.6,211.2,210.52,210.96,3652.0,205.3738,205.9589,205.2958,205.7249,3652.0
2022-09-27 11:10:00,211.03,211.03,210.46,210.46,5474.0,205.7931,205.7931,205.2373,205.2373,5474.0
2022-09-27 11:15:00,210.49,210.65,210.3,210.39,8537.0,205.2665,205.4225,205.0812,205.169,8537.0
2022-09-27 11:20:00,210.2,210.2,209.37,209.59,4424.0,204.9837,204.9837,204.1743,204.3889,4424.0
2022-09-27 11:25:00,209.63,209.7,208.85,208.97,6345.0,204.4279,204.4961,203.6672,203.7842,6345.0
2022-09-27 11:30:00,208.91,209.53,208.66,209.42,4255.0,203.7257,204.3303,203.4819,204.2231,4255.0
2022-09-27 11:35:00,209.54,209.71,209.28,209.51,3817.0,204.3401,204.5059,204.0865,204.3108,3817.0
2022-09-27 11:40:00,209.5,209.63,209.34,209.48,5399.0,204.3011,204.4279,204.1451,204.2816,5399.0
2022-09-27 11:45:00,209.46,209.64,209.27,209.42,8974.0,204.2621,204.4376,204.0768,204.2231,8974.0
2022-09-27 11:50:00,209.47,209.6,208.85,208.85,30151.0,204.2718,204.3986,203.6672,203.6672,30151.0
2022-09-27 11:55:00,208.89,209.03,208.53,208.53,6676.0,203.7062,203.8428,203.3552,203.3552,6676.0
2022-09-27 12:00:00,208.5,208.83,208.25,208.81,5762.0,203.3259,203.6477,203.0821,203.6282,5762.0
2022-09-27 12:05:00,208.62,208.63,207.95,208.23,12131.0,203.4429,203.4527,202.7896,203.0626,12131.0
2022-09-27 12:10:00,208.06,208.24,207.32,207.64,10147.0,202.8968,203.0724,202.1752,202.4872,10147.0
2022-09-27 12:15:00,207.75,207.75,207.17,207.21,4635.0,202.5945,202.5945,202.0289,202.0679,4635.0
2022-09-27 12:20:00,207.11,207.58,207.06,207.27,5519.0,201.9704,202.4287,201.9216,202.1264,5519.0
2022-09-27 12:25:00,207.32,207.49,207.11,207.11,8480.0,202.1752,202.341,201.9704,201.9704,8480.0
2022-09-27 12:30:00,207.09,207.46,207.01,207.45,4065.0,201.9509,202.3117,201.8729,202.302,4065.0
2022-09-27 12:35:00,207.52,207.58,207.07,207.21,4787.0,202.3702,202.4287,201.9314,202.0679,4787.0
2022-09-27 12:40:00,207.06,207.26,207.01,207.08,4172.0,201.9216,202.1167,201.8729,201.9411,4172.0
2022-09-27 12:45:00,206.94,207.29,206.91,207.21,4358.0,201.8046,202.1459,201.7754,202.0679,4358.0
2022-09-27 12:50:00,207.09,207.3,206.6,207.3,7649.0,201.9509,202.1557,201.4731,202.1557,7649.0
2022-09-27 12:55:00,207.2,207.23,206.87,207.01,6211.0,202.0582,202.0874,201.7364,201.8729,6211.0
2022-09-27 13:00:00,206.96,206.96,206.37,206.49,47101.0,201.8241,201.8241,201.2488,201.3658,47101.0
2022-09-27 13:05:00,206.5,207.09,206.5,206.84,3766.0,201.3755,201.9509,201.3755,201.7071,3766.0
2022-09-27 13:10:00,206.85,206.86,206.62,206.86,8606.0,201.7168,201.7266,201.4926,201.7266,8606.0
2022-09-27 13:15:00,206.96,207.02,206.76,206.94,5182.0,201.8241,201.8826,201.6291,201.8046,5182.0
2022-09-27 13:20:00,206.78,206.93,206.57,206.83,8861.0,201.6486,201.7949,201.4438,201.6973,8861.0
2022-09-27 13:25:00,206.77,206.81,206.53,206.64,10604.0,201.6388,201.6778,201.4048,201.5121,10604.0
2022-09-27 13:30:00,206.51,206.87,206.51,206.8,5066.0,201.3853,201.7364,201.3853,201.6681,5066.0
2022-09-27 13:35:00,206.82,206.82,206.46,206.62,9760.0,201.6876,201.6876,201.3365,201.4926,9760.0
2022-09-27 13:40:00,206.62,206.99,206.35,206.47,34531.0,201.4926,201.8534,201.2293,201.3463,34531.0
2022-09-27 13:45:00,206.51,206.81,206.51,206.62,14226.0,201.3853,201.6778,201.3853,201.4926,14226.0
2022-09-27 13:50:00,206.62,206.78,206.39,206.59,3896.0,201.4926,201.6486,201.2683,201.4633,3896.0
2022-09-27 13:55:00,206.56,206.68,206.15,206.2,18438.0,201.434,201.5511,201.0342,201.083,18438.0
2022-09-27 14:00:00,206.14,207.08,206.04,206.94,7995.0,201.0245,201.9411,200.927,201.8046,7995.0
2022-09-27 14:05:00,206.75,206.85,206.58,206.82,9514.0,201.6193,201.7168,201.4535,201.6876,9514.0
2022-09-27 14:10:00,206.83,207.02,206.63,206.7,5059.0,201.6973,201.8826,201.5023,201.5706,5059.0
2022-09-27 14:15:00,206.72,206.79,206.4,206.53,7880.0,201.5901,201.6583,201.278,201.4048,7880.0
2022-09-27 14:20:00,206.47,206.6,206.33,206.47,27666.0,201.3463,201.4731,201.2098,201.3463,27666.0
2022-09-27 14:25:00,206.48,206.98,206.47,206.96,10357.0,201.356,201.8436,201.3463,201.8241,10357.0
2022-09-27 14:30:00,206.93,207.14,206.84,207.14,5864.0,201.7949,201.9997,201.7071,201.9997,5864.0
2022-09-27 14:35:00,207.15,208.05,207.12,207.91,5444.0,202.0094,202.8871,201.9801,202.7505,5444.0
2022-09-27 14:40:00,207.93,208.3,207.93,208.06,5466.0,202.77,203.1309,202.77,202.8968,5466.0
2022-09-27 14:45:00,208.03,208.59,207.75,208.59,6568.0,202.8676,203.4137,202.5945,203.4137,6568.0
2022-09-27 14:50:00,208.59,208.69,208.34,208.42,6210.0,203.4137,203.5112,203.1699,203.2479,6210.0
2022-09-27 14:55:00,208.37,208.57,208.29,208.52,5380.0,203.1991,203.3942,203.1211,203.3454,5380.0
2022-09-27 15:00:00,208.52,208.73,207.93,208.69,16471.0,203.3454,203.5502,202.77,203.5112,16471.0
2022-09-27 15:05:00,208.68,208.79,208.32,208.79,13287.0,203.5014,203.6087,203.1504,203.6087,13287.0
2022-09-27 15:10:00,208.81,208.81,208.39,208.63,8480.0,203.6282,203.6282,203.2186,203.4527,8480.0
2022-09-27 15:15:00,208.67,209.02,208.26,208.96,18968.0,203.4917,203.833,203.0919,203.7745,18968.0
2022-09-27 15:20:00,208.91,209.09,208.64,208.99,11548.0,203.7257,203.9013,203.4624,203.8037,11548.0
2022-09-27 15:25:00,208.97,209.08,208.66,208.94,18277.0,203.7842,203.8915,203.4819,203.755,18277.0
2022-09-27 15:30:00,209.07,209.07,208.4,208.51,12029.0,203.8818,203.8818,203.2284,203.3357,12029.0
2022-09-27 15:35:00,208.58,208.81,208.07,208.23,7163.0,203.4039,203.6282,202.9066,203.0626,7163.0
2022-09-27 15:40:00,208.16,208.98,208.08,208.98,10509.0,202.9943,203.794,202.9163,203.794,10509.0
2022-09-27 15:45:00,208.94,208.94,208.37,208.65,16467.0,203.755,203.755,203.1991,203.4722,16467.0
2022-09-27 15:50:00,208.68,209.04,208.59,208.98,20584.0,203.5014,203.8525,203.4137,203.794,20584.0
2022-09-27 15:55:00,208.93,209.12,208.31,208.54,55587.0,203.7452,203.9305,203.1406,203.3649,55587.0
2022-09-28 09:30:00,211.68,211.68,210.06,210.06,21930.0,206.427,206.427,204.8472,204.8472,21930.0
2022-09-28 09:35:00,210.24,210.42,209.25,209.98,14781.0,205.0227,205.1983,204.0573,204.7692,14781.0
2022-09-28 09:40:00,210.08,210.2,209.07,209.33,33908.0,204.8667,204.9837,203.8818,204.1353,33908.0
2022-09-28 09:45:00,209.45,209.95,208.88,209.73,16600.0,204.2523,204.7399,203.6965,204.5254,16600.0
2022-09-28 09:50:00,209.73,210.64,209.51,210.05,38621.0,204.5254,205.4128,204.3108,204.8374,38621.0
2022-09-28 09:55:00,210.22,210.22,209.62,209.63,12405.0,205.0032,205.0032,204.4181,204.4279,12405.0
2022-09-28 10:00:00,209.65,210.48,209.3,209.88,37739.0,204.4474,205.2568,204.1061,204.6717,37739.0
2022-09-28 10:05:00,209.72,209.89,208.75,208.75,10667.0,204.5156,204.6814,203.5697,203.5697,10667.0
2022-09-28 10:10:00,208.55,210.08,208.18,209.84,33024.0,203.3747,204.8667,203.0138,204.6327,33024.0
2022-09-28 10:15:00,209.83,210.74,209.53,210.15,19471.0,204.6229,205.5103,204.3303,204.935,19471.0
2022-09-28 10:20:00,210.15,210.86,209.91,210.85,22704.0,204.935,205.6273,204.7009,205.6176,22704.0
2022-09-28 10:25:00,210.85,211.06,210.54,210.9,24783.0,205.6176,205.8224,205.3153,205.6663,24783.0
2022-09-28 10:30:00,211.01,211.01,210.33,210.51,14077.0,205.7736,205.7736,205.1105,205.286,14077.0
2022-09-28 10:35:00,210.54,211.41,210.48,210.78,16068.0,205.3153,206.1637,205.2568,205.5493,16068.0
2022-09-28 10:40:00,210.63,211.25,210.41,211.25,20304.0,205.403,206.0077,205.1885,206.0077,20304.0
2022-09-28 10:45:00,211.25,211.3,210.29,210.49,17225.0,206.0077,206.0564,205.0715,205.2665,17225.0
2022-09-28 10:50:00,210.49,210.87,210.29,210.77,16805.0,205.2665,205.6371,205.0715,205.5396,16805.0
2022-09-28 10:55:00,210.74,210.74,210.0,210.38,8824.0,205.5103,205.5103,204.7887,205.1592,8824.0
2022-09-28 11:00:00,210.32,210.42,210.07,210.16,5188.0,205.1007,205.1983,204.8569,204.9447,5188.0
2022-09-28 11:05:00,210.01,210.34,209.75,210.08,7063.0,204.7984,205.1202,204.5449,204.8667,7063.0
2022-09-28 11:10:00,210.09,210.54,209.98,210.49,4401.0,204.8764,205.3153,204.7692,205.2665,4401.0
2022-09-28 11:15:00,210.44,210.95,210.36,210.88,4664.0,205.2178,205.7151,205.1397,205.6468,4664.0
2022-09-28 11:20:00,210.81,212.49,210.81,212.46,17145.0,205.5786,207.2169,205.5786,207.1876,17145.0
2022-09-28 11:25:00,212.53,212.76,211.7,211.75,10126.0,207.2559,207.4802,206.4465,206.4953,10126.0
2022-09-28 11:30:00,211.9,212.01,211.09,211.12,5368.0,206.6415,206.7488,205.8516,205.8809,5368.0
2022-09-28 11:35:00,211.26,211.68,211.26,211.3,8449.0,206.0174,206.427,206.0174,206.0564,8449.0
2022-09-28 11:40:00,211.2,211.21,210.78,211.12,8896.0,205.9589,205.9687,205.5493,205.8809,8896.0
2022-09-28 11:45:00,211.05,211.42,210.97,211.35,2408.0,205.8126,206.1734,205.7346,206.1052,2408.0
2022-09-28 11:50:00,211.59,211.8,211.24,211.8,5847.0,206.3392,206.544,205.9979,206.544,5847.0
2022-09-28 11:55:00,211.84,212.18,211.82,212.18,6798.0,206.583,206.9146,206.5635,206.9146,6798.0
2022-09-28 12:00:00,212.19,212.4,212.01,212.26,7837.0,206.9243,207.1291,206.7488,206.9926,7837.0
2022-09-28 12:05:00,212.4,212.4,212.11,212.27,8317.0,207.1291,207.1291,206.8463,207.0023,8317.0
2022-09-28 12:10:00,212.27,212.58,212.27,212.54,1854.0,207.0023,207.3047,207.0023,207.2656,1854.0
2022-09-28 12:15:00,212.56,212.84,212.27,212.74,7324.0,207.2852,207.5582,207.0023,207.4607,7324.0
2022-09-28 12:20:00,212.81,213.09,212.49,212.5,6745.0,207.5289,207.802,207.2169,207.2266,6745.0
2022-09-28 12:25:00,212.41,212.41,212.17,212.31,2800.0,207.1389,207.1389,206.9048,207.0414,2800.0
2022-09-28 12:30:00,212.29,212.54,212.05,212.54,3425.0,207.0219,207.2656,206.7878,207.2656,3425.0
2022-09-28 12:35:00,212.51,212.65,212.29,212.55,5689.0,207.2364,207.3729,207.0219,207.2754,5689.0
2022-09-28 12:40:00,212.62,213.1,212.57,213.01,4726.0,207.3437,207.8118,207.2949,207.724,4726.0
2022-09-28 12:45:00,213.15,213.16,212.73,212.78,3419.0,207.8605,207.8703,207.4509,207.4997,3419.0
2022-09-28 12:50:00,212.75,212.92,212.63,212.92,2000.0,207.4704,207.6362,207.3534,207.6362,2000.0
2022-09-28 12:55:00,212.93,213.19,212.89,213.02,4912.0,207.646,207.8995,207.607,207.7337,4912.0
2022-09-28 13:00:00,213.11,213.11,212.68,212.78,7036.0,207.8215,207.8215,207.4022,207.4997,7036.0
2022-09-28 13:05:00,212.89,213.73,212.89,213.56,4176.0,207.607,208.4261,207.607,208.2603,4176.0
2022-09-28 13:10:00,213.51,213.61,213.15,213.35,2856.0,208.2116,208.3091,207.8605,208.0555,2856.0
2022-09-28 13:15:00,213.36,213.47,213.31,213.37,2270.0,208.0653,208.1726,208.0165,208.0751,2270.0
2022-09-28 13:20:00,213.19,213.28,213.0,213.0,8096.0,207.8995,207.9873,207.7142,207.7142,8096.0
2022-09-28 13:25:00,213.01,213.01,212.26,212.26,6589.0,207.724,207.724,206.9926,206.9926,6589.0
2022-09-28 13:30:00,212.36,212.84,212.36,212.8,10915.0,207.0901,207.5582,207.0901,207.5192,10915.0
2022-09-28 13:35:00,212.8,212.8,212.48,212.64,9067.0,207.5192,207.5192,207.2071,207.3632,9067.0
2022-09-28 13:40:00,212.65,212.93,212.38,212.56,18143.0,207.3729,207.646,207.1096,207.2852,18143.0
2022-09-28 13:45:00,212.52,212.52,212.11,212.3,3825.0,207.2461,207.2461,206.8463,207.0316,3825.0
2022-09-28 13:50:00,212.22,212.49,212.11,212.47,4503.0,206.9536,207.2169,206.8463,207.1974,4503.0
2022-09-28 13:55:00,212.45,212.52,212.23,212.43,8262.0,207.1779,207.2461,206.9633,207.1584,8262.0
2022-09-28 14:00:00,212.38,212.53,212.34,212.34,4856.0,207.1096,207.2559,207.0706,207.0706,4856.0
2022-09-28 14:05:00,212.29,212.32,211.92,212.11,6121.0,207.0219,207.0511,206.661,206.8463,6121.0
2022-09-28 14:10:00,211.95,212.14,211.88,211.98,4883.0,206.6903,206.8756,206.622,206.7195,4883.0
2022-09-28 14:15:00,212.01,212.17,211.71,212.15,9247.0,206.7488,206.9048,206.4562,206.8853,9247.0
2022-09-28 14:20:00,212.16,212.16,211.98,212.06,6457.0,206.8951,206.8951,206.7195,206.7976,6457.0
2022-09-28 14:25:00,212.09,212.1,211.76,211.98,4840.0,206.8268,206.8366,206.505,206.7195,4840.0
2022-09-28 14:30:00,212.0,212.5,211.91,212.48,5125.0,206.739,207.2266,206.6513,207.2071,5125.0
2022-09-28 14:35:00,212.5,212.79,212.47,212.47,5297.0,207.2266,207.5094,207.1974,207.1974,5297.0
2022-09-28 14:40:00,212.46,212.57,212.1,212.36,7201.0,207.1876,207.2949,206.8366,207.0901,7201.0
2022-09-28 14:45:00,212.39,212.59,212.25,212.48,4649.0,207.1194,207.3144,206.9828,207.2071,4649.0
2022-09-28 14:50:00,212.53,212.75,212.51,212.55,2443.0,207.2559,207.4704,207.2364,207.2754,2443.0
2022-09-28 14:55:00,212.56,212.86,212.49,212.86,5203.0,207.2852,207.5777,207.2169,207.5777,5203.0
2022-09-28 15:00:00,212.81,213.21,212.74,213.09,7159.0,207.5289,207.919,207.4607,207.802,7159.0
2022-09-28 15:05:00,213.16,213.4,212.98,213.3,6772.0,207.8703,208.1043,207.6947,208.0068,6772.0
2022-09-28 15:10:00,213.2,213.45,213.04,213.04,7680.0,207.9093,208.1531,207.7532,207.7532,7680.0
2022-09-28 15:15:00,213.02,213.18,212.74,212.74,5685.0,207.7337,207.8898,207.4607,207.4607,5685.0
2022-09-28 15:20:00,212.66,213.13,212.66,213.09,5375.0,207.3827,207.841,207.3827,207.802,5375.0
2022-09-28 15:25:00,213.06,213.39,213.06,213.15,7456.0,207.7727,208.0946,207.7727,207.8605,7456.0
2022-09-28 15:30:00,213.19,213.62,213.19,213.62,8354.0,207.8995,208.3188,207.8995,208.3188,8354.0
2022-09-28 15:35:00,213.67,213.77,213.25,213.32,12990.0,208.3676,208.4651,207.958,208.0263,12990.0
2022-09-28 15:40:00,213.38,214.04,213.37,214.01,10935.0,208.0848,208.7284,208.0751,208.6992,10935.0
2022-09-28 15:45:00,214.01,214.19,213.89,214.11,15747.0,208.6992,208.8747,208.5821,208.7967,15747.0
2022-09-28 15:50:00,214.06,214.06,213.47,213.54,25677.0,208.7479,208.7479,208.1726,208.2408,25677.0
2022-09-28 15:55:00,213.47,213.59,212.89,212.9,82572.0,208.1726,208.2896,207.607,207.6167,82572.0
2022-09-29 09:30:00,211.24,211.65,210.01,210.01,11289.0,205.9979,206.3977,204.7984,204.7984,11289.0
2022-09-29 09:35:00,209.92,209.95,208.95,209.23,7095.0,204.7107,204.7399,203.7647,204.0378,7095.0
2022-09-29 09:40:00,209.38,209.38,208.54,208.56,5977.0,204.1841,204.1841,203.3649,203.3844,5977.0
2022-09-29 09:45:00,208.68,208.98,208.27,208.89,5167.0,203.5014,203.794,203.1016,203.7062,5167.0
2022-09-29 09:50:00,208.89,208.89,208.26,208.57,4325.0,203.7062,203.7062,203.0919,203.3942,4325.0
2022-09-29 09:55:00,208.41,208.92,208.25,208.51,3142.0,203.2381,203.7355,203.0821,203.3357,3142.0
2022-09-29 10:00:00,208.34,208.4,207.16,207.58,3834.0,203.1699,203.2284,202.0192,202.4287,3834.0
2022-09-29 10:05:00,207.6,208.06,207.43,207.94,3150.0,202.4482,202.8968,202.2825,202.7798,3150.0
2022-09-29 10:10:00,207.66,207.89,207.46,207.8,2905.0,202.5067,202.731,202.3117,202.6433,2905.0
2022-09-29 10:15:00,207.84,207.97,207.43,207.77,2044.0,202.6823,202.8091,202.2825,202.614,2044.0
2022-09-29 10:20:00,207.91,208.22,207.7,207.74,4354.0,202.7505,203.0529,202.5458,202.5848,4354.0
2022-09-29 10:25:00,207.76,207.83,207.42,207.81,5000.0,202.6043,202.6725,202.2727,202.653,5000.0
2022-09-29 10:30:00,207.8,207.82,207.26,207.43,3975.0,202.6433,202.6628,202.1167,202.2825,3975.0
2022-09-29 10:35:00,207.35,207.57,207.06,207.12,5875.0,202.2044,202.419,201.9216,201.9801,5875.0
2022-09-29 10:40:00,206.95,207.79,206.92,207.45,4655.0,201.8144,202.6335,201.7851,202.302,4655.0
2022-09-29 10:45:00,207.45,207.97,207.19,207.85,9715.0,202.302,202.8091,202.0484,202.692,9715.0
2022-09-29 10:50:00,207.84,208.34,207.84,208.05,4508.0,202.6823,203.1699,202.6823,202.8871,4508.0
2022-09-29 10:55:00,208.01,208.38,207.92,208.2,5659.0,202.8481,203.2089,202.7603,203.0333,5659.0
2022-09-29 11:00:00,208.15,208.49,208.07,208.21,4564.0,202.9846,203.3162,202.9066,203.0431,4564.0
2022-09-29 11:05:00,208.32,209.26,208.21,209.13,4141.0,203.1504,204.067,203.0431,203.9403,4141.0
2022-09-29 11:10:00,209.27,209.37,208.74,208.77,5701.0,204.0768,204.1743,203.5599,203.5892,5701.0
2022-09-29 11:15:00,208.67,208.79,207.89,207.9,6229.0,203.4917,203.6087,202.731,202.7408,6229.0
2022-09-29 11:20:00,207.78,208.14,207.5,207.5,8827.0,202.6238,202.9748,202.3507,202.3507,8827.0
2022-09-29 11:25:00,207.47,207.66,207.26,207.46,9503.0,202.3215,202.5067,202.1167,202.3117,9503.0
2022-09-29 11:30:00,207.44,207.7,207.38,207.48,5400.0,202.2922,202.5458,202.2337,202.3312,5400.0
2022-09-29 11:35:00,207.41,207.66,207.34,207.39,9386.0,202.263,202.5067,202.1947,202.2434,9386.0
2022-09-29 11:40:00,207.29,207.4,207.14,207.23,4424.0,202.1459,202.2532,201.9997,202.0874,4424.0
2022-09-29 11:45:00,207.2,207.39,207.09,207.31,4268.0,202.0582,202.2434,201.9509,202.1654,4268.0
2022-09-29 11:50:00,207.24,207.76,207.19,207.69,6552.0,202.0972,202.6043,202.0484,202.536,6552.0
2022-09-29 11:55:00,207.64,208.37,207.64,208.04,6320.0,202.4872,203.1991,202.4872,202.8773,6320.0
2022-09-29 12:00:00,207.95,208.38,207.94,208.38,2009.0,202.7896,203.2089,202.7798,203.2089,2009.0
2022-09-29 12:05:00,208.33,208.6,208.24,208.57,12610.0,203.1601,203.4234,203.0724,203.3942,12610.0
2022-09-29 12:10:00,208.72,208.72,208.36,208.46,5547.0,203.5404,203.5404,203.1894,203.2869,5547.0
2022-09-29 12:15:00,208.5,208.57,207.98,208.09,26374.0,203.3259,203.3942,202.8188,202.9261,26374.0
2022-09-29 12:20:00,208.06,208.18,207.83,208.03,6700.0,202.8968,203.0138,202.6725,202.8676,6700.0
2022-09-29 12:25:00,207.99,208.26,207.95,208.2,7799.0,202.8286,203.0919,202.7896,203.0333,7799.0
2022-09-29 12:30:00,208.24,208.85,208.24,208.85,3535.0,203.0724,203.6672,203.0724,203.6672,3535.0
2022-09-29 12:35:00,208.59,208.6,208.46,208.6,1900.0,203.4137,203.4234,203.2869,203.4234,1900.0
2022-09-29 12:40:00,208.51,208.51,208.28,208.4,2390.0,203.3357,203.3357,203.1114,203.2284,2390.0
2022-09-29 12:45:00,208.44,208.44,207.71,207.92,4228.0,203.2674,203.2674,202.5555,202.7603,4228.0
2022-09-29 12:50:00,207.73,207.95,207.73,207.8,4111.0,202.575,202.7896,202.575,202.6433,4111.0
2022-09-29 12:55:00,207.84,207.84,207.42,207.46,4864.0,202.6823,202.6823,202.2727,202.3117,4864.0
2022-09-29 13:00:00,207.33,207.33,206.8,206.94,8377.0,202.1849,202.1849,201.6681,201.8046,8377.0
2022-09-29 13:05:00,206.96,207.08,206.75,206.81,3275.0,201.8241,201.9411,201.6193,201.6778,3275.0
2022-09-29 13:10:00,206.85,206.97,206.83,206.91,3402.0,201.7168,201.8339,201.6973,201.7754,3402.0
2022-09-29 13:15:00,206.93,206.95,206.75,206.75,2337.0,201.7949,201.8144,201.6193,201.6193,2337.0
2022-09-29 13:20:00,206.75,206.87,206.64,206.72,8722.0,201.6193,201.7364,201.5121,201.5901,8722.0
2022-09-29 13:25:00,206.7,207.04,206.69,206.89,3959.0,201.5706,201.9021,201.5608,201.7559,3959.0
2022-09-29 13:30:00,206.76,207.27,206.65,207.27,15474.0,201.6291,202.1264,201.5218,202.1264,15474.0
2022-09-29 13:35:00,207.23,207.54,207.2,207.3,5657.0,202.0874,202.3897,202.0582,202.1557,5657.0
2022-09-29 13:40:00,207.21,207.39,207.15,207.29,8880.0,202.0679,202.2434,202.0094,202.1459,8880.0
2022-09-29 13:45:00,207.33,207.58,207.33,207.43,6840.0,202.1849,202.4287,202.1849,202.2825,6840.0
2022-09-29 13:50:00,207.39,207.42,206.81,206.85,2636.0,202.2434,202.2727,201.6778,201.7168,2636.0
2022-09-29 13:55:00,206.83,206.84,206.31,206.38,5494.0,201.6973,201.7071,201.1903,201.2585,5494.0
2022-09-29 14:00:00,206.34,206.8,206.34,206.65,12808.0,201.2195,201.6681,201.2195,201.5218,12808.0
2022-09-29 14:05:00,206.64,206.93,206.61,206.92,11033.0,201.5121,201.7949,201.4828,201.7851,11033.0
2022-09-29 14:10:00,206.92,207.19,206.77,207.19,6312.0,201.7851,202.0484,201.6388,202.0484,6312.0
2022-09-29 14:15:00,207.09,207.11,206.77,206.78,5356.0,201.9509,201.9704,201.6388,201.6486,5356.0
2022-09-29 14:20:00,206.82,206.83,206.68,206.73,3247.0,201.6876,201.6973,201.5511,201.5998,3247.0
2022-09-29 14:25:00,206.62,207.16,206.61,207.08,5030.0,201.4926,202.0192,201.4828,201.9411,5030.0
2022-09-29 14:30:00,207.07,207.32,207.06,207.06,1801.0,201.9314,202.1752,201.9216,201.9216,1801.0
2022-09-29 14:35:00,206.97,207.69,206.97,207.5,6484.0,201.8339,202.536,201.8339,202.3507,6484.0
2022-09-29 14:40:00,207.57,207.57,207.38,207.45,7258.0,202.419,202.419,202.2337,202.302,7258.0
2022-09-29 14:45:00,207.45,207.5,207.28,207.39,9955.0,202.302,202.3507,202.1362,202.2434,9955.0
2022-09-29 14:50:00,207.37,207.42,206.93,206.98,10254.0,202.2239,202.2727,201.7949,201.8436,10254.0
2022-09-29 14:55:00,207.04,207.1,206.59,206.68,8915.0,201.9021,201.9606,201.4633,201.5511,8915.0
2022-09-29 15:00:00,206.72,207.2,206.72,207.11,5353.0,201.5901,202.0582,201.5901,201.9704,5353.0
2022-09-29 15:05:00,207.18,207.32,206.99,206.99,4955.0,202.0387,202.1752,201.8534,201.8534,4955.0
2022-09-29 15:10:00,206.96,207.53,206.8,207.44,5849.0,201.8241,202.38,201.6681,202.2922,5849.0
2022-09-29 15:15:00,207.33,207.66,207.24,207.58,5876.0,202.1849,202.5067,202.0972,202.4287,5876.0
2022-09-29 15:20:00,207.53,207.54,207.31,207.43,7582.0,202.38,202.3897,202.1654,202.2825,7582.0
2022-09-29 15:25:00,207.41,207.43,207.0,207.15,4631.0,202.263,202.2825,201.8631,202.0094,4631.0
2022-09-29 15:30:00,207.19,207.94,207.19,207.89,4360.0,202.0484,202.7798,202.0484,202.731,4360.0
2022-09-29 15:35:00,207.79,208.2,207.61,207.96,16806.0,202.6335,203.0333,202.458,202.7993,16806.0
2022-09-29 15:40:00,207.97,208.05,207.65,207.92,10703.0,202.8091,202.8871,202.497,202.7603,10703.0
2022-09-29 15:45:00,207.85,207.98,207.69,207.75,17340.0,202.692,202.8188,202.536,202.5945,17340.0
2022-09-29 15:50:00,207.75,207.87,207.53,207.71,33071.0,202.5945,202.7115,202.38,202.5555,33071.0
2022-09-29 15:55:00,207.7,208.25,207.58,207.99,57272.0,202.5458,203.0821,202.4287,202.8286,57272.0
2022-09-30 09:30:00,208.41,208.95,207.4,207.68,22214.0,203.2381,203.7647,202.2532,202.5263,22214.0
2022-09-30 09:35:00,207.83,207.91,206.75,206.83,9817.0,202.6725,202.7505,201.6193,201.6973,9817.0
2022-09-30 09:40:00,206.88,208.35,206.75,207.58,7857.0,201.7461,203.1796,201.6193,202.4287,7857.0
2022-09-30 09:45:00,207.77,208.37,207.5,208.33,4856.0,202.614,203.1991,202.3507,203.1601,4856.0
2022-09-30 09:50:00,208.27,208.81,207.91,208.61,4413.0,203.1016,203.6282,202.7505,203.4332,4413.0
2022-09-30 09:55:00,208.48,209.16,208.07,208.1,6950.0,203.3064,203.9695,202.9066,202.9358,6950.0
2022-09-30 10:00:00,208.25,208.45,207.33,207.73,7792.0,203.0821,203.2771,202.1849,202.575,7792.0
2022-09-30 10:05:00,207.76,208.24,207.4,208.16,9406.0,202.6043,203.0724,202.2532,202.9943,9406.0
2022-09-30 10:10:00,208.08,208.44,207.68,207.96,6944.0,202.9163,203.2674,202.5263,202.7993,6944.0
2022-09-30 10:15:00,208.08,208.52,207.43,208.37,13281.0,202.9163,203.3454,202.2825,203.1991,13281.0
2022-09-30 10:20:00,208.33,208.41,207.91,208.09,5449.0,203.1601,203.2381,202.7505,202.9261,5449.0
2022-09-30 10:25:00,208.07,208.33,207.5,208.19,7278.0,202.9066,203.1601,202.3507,203.0236,7278.0
2022-09-30 10:30:00,208.07,209.04,208.07,209.04,5046.0,202.9066,203.8525,202.9066,203.8525,5046.0
2022-09-30 10:35:00,208.86,209.53,208.86,209.27,8254.0,203.677,204.3303,203.677,204.0768,8254.0
2022-09-30 10:40:00,209.25,209.97,209.19,209.91,5092.0,204.0573,204.7594,203.9988,204.7009,5092.0
2022-09-30 10:45:00,209.76,209.89,209.41,209.83,5485.0,204.5546,204.6814,204.2133,204.6229,5485.0
2022-09-30 10:50:00,209.81,210.17,209.54,209.58,9828.0,204.6034,204.9545,204.3401,204.3791,9828.0
2022-09-30 10:55:00,209.55,209.55,209.12,209.37,4141.0,204.3498,204.3498,203.9305,204.1743,4141.0
2022-09-30 11:00:00,209.49,209.58,209.04,209.56,3817.0,204.2913,204.3791,203.8525,204.3596,3817.0
2022-09-30 11:05:00,209.61,210.12,209.39,210.12,10937.0,204.4084,204.9057,204.1938,204.9057,10937.0
2022-09-30 11:10:00,210.05,210.43,209.92,210.21,42195.0,204.8374,205.208,204.7107,204.9935,42195.0
2022-09-30 11:15:00,210.18,210.3,209.99,210.13,8108.0,204.9642,205.0812,204.7789,204.9155,8108.0
2022-09-30 11:20:00,210.22,210.75,210.04,210.17,5272.0,205.0032,205.5201,204.8277,204.9545,5272.0
2022-09-30 11:25:00,210.17,210.35,209.94,209.98,10656.0,204.9545,205.13,204.7302,204.7692,10656.0
2022-09-30 11:30:00,209.99,210.27,209.82,210.2,5040.0,204.7789,205.052,204.6131,204.9837,5040.0
2022-09-30 11:35:00,210.28,210.29,209.15,209.17,11700.0,205.0617,205.0715,203.9598,203.9793,11700.0
2022-09-30 11:40:00,209.22,209.33,208.66,208.78,4614.0,204.028,204.1353,203.4819,203.599,4614.0
2022-09-30 11:45:00,208.8,209.15,208.69,208.96,13059.0,203.6185,203.9598,203.5112,203.7745,13059.0
2022-09-30 11:50:00,208.82,209.05,208.63,208.85,5746.0,203.638,203.8623,203.4527,203.6672,5746.0
2022-09-30 11:55:00,208.83,209.05,208.7,208.93,3396.0,203.6477,203.8623,203.5209,203.7452,3396.0
2022-09-30 12:00:00,208.86,208.94,208.54,208.9,6168.0,203.677,203.755,203.3649,203.716,6168.0
2022-09-30 12:05:00,208.93,209.12,208.29,208.4,5950.0,203.7452,203.9305,203.1211,203.2284,5950.0
2022-09-30 12:10:00,208.35,208.49,208.28,208.42,1910.0,203.1796,203.3162,203.1114,203.2479,1910.0
2022-09-30 12:15:00,208.5,208.74,208.5,208.69,3647.0,203.3259,203.5599,203.3259,203.5112,3647.0
2022-09-30 12:20:00,208.65,208.68,208.3,208.34,11606.0,203.4722,203.5014,203.1309,203.1699,11606.0
2022-09-30 12:25:00,208.32,208.62,208.32,208.57,4565.0,203.1504,203.4429,203.1504,203.3942,4565.0
2022-09-30 12:30:00,208.52,208.55,208.13,208.34,4997.0,203.3454,203.3747,202.9651,203.1699,4997.0
2022-09-30 12:35:00,208.26,208.74,208.26,208.74,2204.0,203.0919,203.5599,203.0919,203.5599,2204.0
2022-09-30 12:40:00,208.65,208.8,208.61,208.7,2329.0,203.4722,203.6185,203.4332,203.5209,2329.0
2022-09-30 12:45:00,208.63,208.64,208.37,208.44,4740.0,203.4527,203.4624,203.1991,203.2674,4740.0
2022-09-30 12:50:00,208.44,208.49,208.11,208.27,1919.0,203.2674,203.3162,202.9456,203.1016,1919.0
2022-09-30 12:55:00,208.32,208.42,208.22,208.33,3756.0,203.1504,203.2479,203.0529,203.1601,3756.0
2022-09-30 13:00:00,208.23,208.31,207.99,208.2,6130.0,203.0626,203.1406,202.8286,203.0333,6130.0
2022-09-30 13:05:00,208.12,208.42,208.12,208.42,4384.0,202.9553,203.2479,202.9553,203.2479,4384.0
2022-09-30 13:10:00,208.34,208.56,208.26,208.27,2803.0,203.1699,203.3844,203.0919,203.1016,2803.0
2022-09-30 13:15:00,208.35,208.36,208.0,208.11,2032.0,203.1796,203.1894,202.8383,202.9456,2032.0
2022-09-30 13:20:00,208.16,208.2,207.78,207.78,3182.0,202.9943,203.0333,202.6238,202.6238,3182.0
2022-09-30 13:25:00,207.79,207.98,207.69,207.96,5346.0,202.6335,202.8188,202.536,202.7993,5346.0
2022-09-30 13:30:00,207.94,208.04,207.63,207.64,7289.0,202.7798,202.8773,202.4775,202.4872,7289.0
2022-09-30 13:35:00,207.57,207.57,207.29,207.29,3667.0,202.419,202.419,202.1459,202.1459,3667.0
2022-09-30 13:40:00,207.17,207.19,206.75,206.75,2225.0,202.0289,202.0484,201.6193,201.6193,2225.0
2022-09-30 13:45:00,206.76,207.15,206.69,207.1,8529.0,201.6291,202.0094,201.5608,201.9606,8529.0
2022-09-30 13:50:00,207.26,207.31,207.08,207.26,4274.0,202.1167,202.1654,201.9411,202.1167,4274.0
2022-09-30 13:55:00,207.17,207.25,206.87,206.88,9418.0,202.0289,202.1069,201.7364,201.7461,9418.0
2022-09-30 14:00:00,206.8,207.0,206.67,206.79,10265.0,201.6681,201.8631,201.5413,201.6583,10265.0
2022-09-30 14:05:00,206.85,207.17,206.85,207.01,6845.0,201.7168,202.0289,201.7168,201.8729,6845.0
2022-09-30 14:10:00,206.97,207.2,206.94,207.05,5315.0,201.8339,202.0582,201.8046,201.9119,5315.0
2022-09-30 14:15:00,207.01,207.3,206.99,207.01,4451.0,201.8729,202.1557,201.8534,201.8729,4451.0
2022-09-30 14:20:00,207.17,207.26,206.91,207.04,3605.0,202.0289,202.1167,201.7754,201.9021,3605.0
2022-09-30 14:25:00,207.06,207.06,206.59,206.75,7944.0,201.9216,201.9216,201.4633,201.6193,7944.0
2022-09-30 14:30:00,206.75,206.95,206.59,206.95,8415.0,201.6193,201.8144,201.4633,201.8144,8415.0
2022-09-30 14:35:00,206.84,206.93,206.29,206.34,4493.0,201.7071,201.7949,201.1707,201.2195,4493.0
2022-09-30 14:40:00,206.43,206.52,206.09,206.25,12519.0,201.3073,201.395,200.9757,201.1317,12519.0
2022-09-30 14:45:00,206.21,206.4,206.05,206.35,12959.0,201.0927,201.278,200.9367,201.2293,12959.0
2022-09-30 14:50:00,206.32,206.52,206.18,206.42,4752.0,201.2,201.395,201.0635,201.2975,4752.0
2022-09-30 14:55:00,206.42,206.49,206.16,206.28,8891.0,201.2975,201.3658,201.044,201.161,8891.0
2022-09-30 15:00:00,206.23,207.08,206.18,206.83,6741.0,201.1122,201.9411,201.0635,201.6973,6741.0
2022-09-30 15:05:00,206.82,207.01,206.62,206.67,2618.0,201.6876,201.8729,201.4926,201.5413,2618.0
2022-09-30 15:10:00,206.67,206.88,206.27,206.55,34478.0,201.5413,201.7461,201.1512,201.4243,34478.0
2022-09-30 15:15:00,206.52,206.84,206.3,206.69,6791.0,201.395,201.7071,201.1805,201.5608,6791.0
2022-09-30 15:20:00,206.62,206.74,206.43,206.67,10375.0,201.4926,201.6096,201.3073,201.5413,10375.0
2022-09-30 15:25:00,206.59,206.6,205.93,206.49,14695.0,201.4633,201.4731,200.8197,201.3658,14695.0
2022-09-30 15:30:00,206.62,206.81,206.0,206.17,15143.0,201.4926,201.6778,200.8879,201.0537,15143.0
2022-09-30 15:35:00,206.13,206.21,205.69,205.84,14906.0,201.0147,201.0927,200.5856,200.7319,14906.0
2022-09-30 15:40:00,205.89,206.29,205.82,206.08,14794.0,200.7807,201.1707,200.7124,200.966,14794.0
2022-09-30 15:45:00,206.08,206.12,205.6,205.87,39675.0,200.966,201.005,200.4979,200.7612,39675.0
2022-09-30 15:50:00,205.69,205.71,204.61,204.66,45949.0,200.5856,200.6051,199.5324,199.5812,45949.0
2022-09-30 15:55:00,204.68,205.1,204.57,204.96,100918.0,199.6007,200.0103,199.4934,199.8738,100918.0
2022-10-03 09:30:00,206.84,209.34,206.65,208.18,27912.0,201.7071,204.1451,201.5218,203.0138,27912.0
2022-10-03 09:35:00,208.42,208.75,207.85,208.59,6130.0,203.2479,203.5697,202.692,203.4137,6130.0
2022-10-03 09:40:00,208.44,209.16,208.25,209.15,35699.0,203.2674,203.9695,203.0821,203.9598,35699.0
2022-10-03 09:45:00,209.14,210.75,209.14,210.56,33668.0,203.95,205.5201,203.95,205.3348,33668.0
2022-10-03 09:50:00,210.43,210.83,209.68,209.94,11593.0,205.208,205.5981,204.4766,204.7302,11593.0
2022-10-03 09:55:00,209.91,210.07,209.4,209.4,3818.0,204.7009,204.8569,204.2036,204.2036,3818.0
2022-10-03 10:00:00,209.41,211.63,209.41,210.97,8387.0,204.2133,206.3782,204.2133,205.7346,8387.0
2022-10-03 10:05:00,210.93,212.0,210.93,211.49,5685.0,205.6956,206.739,205.6956,206.2417,5685.0
2022-10-03 10:10:00,211.49,211.85,211.18,211.32,5401.0,206.2417,206.5928,205.9394,206.0759,5401.0
2022-10-03 10:15:00,211.33,211.67,211.22,211.42,7118.0,206.0857,206.4172,205.9784,206.1734,7118.0
2022-10-03 10:20:00,211.41,212.19,211.04,212.19,9685.0,206.1637,206.9243,205.8029,206.9243,9685.0
2022-10-03 10:25:00,212.27,213.13,212.13,212.65,17529.0,207.0023,207.841,206.8658,207.3729,17529.0
2022-10-03 10:30:00,212.71,212.73,212.23,212.46,7438.0,207.4314,207.4509,206.9633,207.1876,7438.0
2022-10-03 10:35:00,212.51,212.72,212.08,212.25,11661.0,207.2364,207.4412,206.8171,206.9828,11661.0
2022-10-03 10:40:00,212.31,212.75,212.13,212.75,13456.0,207.0414,207.4704,206.8658,207.4704,13456.0
2022-10-03 10:45:00,212.76,212.99,212.65,212.95,13169.0,207.4802,207.7045,207.3729,207.6655,13169.0
2022-10-03 10:50:00,212.87,213.0,212.72,212.91,3358.0,207.5875,207.7142,207.4412,207.6265,3358.0
2022-10-03 10:55:00,212.84,213.12,212.54,212.54,9007.0,207.5582,207.8313,207.2656,207.2656,9007.0
2022-10-03 11:00:00,212.66,213.02,212.62,212.72,3680.0,207.3827,207.7337,207.3437,207.4412,3680.0
2022-10-03 11:05:00,212.68,213.55,212.32,213.53,14878.0,207.4022,208.2506,207.0511,208.2311,14878.0
2022-10-03 11:10:00,213.67,214.03,213.19,213.51,10160.0,208.3676,208.7187,207.8995,208.2116,10160.0
2022-10-03 11:15:00,213.54,213.55,213.01,213.24,5114.0,208.2408,208.2506,207.724,207.9483,5114.0
2022-10-03 11:20:00,213.28,213.41,212.94,213.22,5331.0,207.9873,208.1141,207.6557,207.9288,5331.0
2022-10-03 11:25:00,213.15,213.17,212.51,212.6,3724.0,207.8605,207.88,207.2364,207.3242,3724.0
2022-10-03 11:30:00,212.56,212.77,212.46,212.46,5815.0,207.2852,207.4899,207.1876,207.1876,5815.0
2022-10-03 11:35:00,212.44,212.72,212.31,212.63,8395.0,207.1681,207.4412,207.0414,207.3534,8395.0
2022-10-03 11:40:00,212.68,212.7,212.04,212.17,2831.0,207.4022,207.4217,206.7781,206.9048,2831.0
2022-10-03 11:45:00,212.14,212.59,212.14,212.59,1250.0,206.8756,207.3144,206.8756,207.3144,1250.0
2022-10-03 11:50:00,212.75,212.91,212.48,212.48,5340.0,207.4704,207.6265,207.2071,207.2071,5340.0
2022-10-03 11:55:00,212.44,212.61,212.25,212.55,4547.0,207.1681,207.3339,206.9828,207.2754,4547.0
2022-10-03 12:00:00,212.64,212.8,212.39,212.4,10294.0,207.3632,207.5192,207.1194,207.1291,10294.0
2022-10-03 12:05:00,212.4,212.74,212.17,212.7,8664.0,207.1291,207.4607,206.9048,207.4217,8664.0
2022-10-03 12:10:00,212.74,212.89,212.64,212.73,2631.0,207.4607,207.607,207.3632,207.4509,2631.0
2022-10-03 12:15:00,212.7,213.15,212.68,212.81,5903.0,207.4217,207.8605,207.4022,207.5289,5903.0
2022-10-03 12:20:00,212.84,212.93,212.44,212.87,3066.0,207.5582,207.646,207.1681,207.5875,3066.0
2022-10-03 12:25:00,212.85,212.86,212.14,212.38,6222.0,207.568,207.5777,206.8756,207.1096,6222.0
2022-10-03 12:30:00,212.32,212.32,212.03,212.22,1975.0,207.0511,207.0511,206.7683,206.9536,1975.0
2022-10-03 12:35:00,212.24,212.24,211.61,211.89,3618.0,206.9731,206.9731,206.3587,206.6318,3618.0
2022-10-03 12:40:00,211.86,212.0,211.56,211.72,4600.0,206.6025,206.739,206.31,206.466,4600.0
2022-10-03 12:45:00,211.72,211.82,211.66,211.76,3432.0,206.466,206.5635,206.4075,206.505,3432.0
2022-10-03 12:50:00,211.73,211.87,211.57,211.82,4960.0,206.4757,206.6123,206.3197,206.5635,4960.0
2022-10-03 12:55:00,211.88,212.16,211.83,212.13,2936.0,206.622,206.8951,206.5733,206.8658,2936.0
2022-10-03 13:00:00,212.18,212.36,212.18,212.36,2730.0,206.9146,207.0901,206.9146,207.0901,2730.0
2022-10-03 13:05:00,212.37,212.59,212.26,212.5,5164.0,207.0999,207.3144,206.9926,207.2266,5164.0
2022-10-03 13:10:00,212.52,212.55,212.32,212.39,3443.0,207.2461,207.2754,207.0511,207.1194,3443.0
2022-10-03 13:15:00,212.44,212.6,212.43,212.46,3382.0,207.1681,207.3242,207.1584,207.1876,3382.0
2022-10-03 13:20:00,212.57,212.98,212.52,212.83,4194.0,207.2949,207.6947,207.2461,207.5485,4194.0
2022-10-03 13:25:00,212.83,213.16,212.83,213.13,3003.0,207.5485,207.8703,207.5485,207.841,3003.0
2022-10-03 13:30:00,213.13,213.54,213.12,213.54,4326.0,207.841,208.2408,207.8313,208.2408,4326.0
2022-10-03 13:35:00,213.44,213.57,213.32,213.37,2233.0,208.1433,208.2701,208.0263,208.0751,2233.0
2022-10-03 13:40:00,213.4,213.69,213.37,213.66,2769.0,208.1043,208.3871,208.0751,208.3579,2769.0
2022-10-03 13:45:00,213.66,213.92,213.66,213.88,20387.0,208.3579,208.6114,208.3579,208.5724,20387.0
2022-10-03 13:50:00,213.77,213.82,213.58,213.75,3039.0,208.4651,208.5139,208.2798,208.4456,3039.0
2022-10-03 13:55:00,213.65,214.0,213.64,214.0,8174.0,208.3481,208.6894,208.3384,208.6894,8174.0
2022-10-03 14:00:00,214.0,214.39,213.98,214.39,4716.0,208.6894,209.0697,208.6699,209.0697,4716.0
2022-10-03 14:05:00,214.37,214.44,214.15,214.2,4849.0,209.0502,209.1185,208.8357,208.8845,4849.0
2022-10-03 14:10:00,214.25,214.61,214.15,214.61,7917.0,208.9332,209.2843,208.8357,209.2843,7917.0
2022-10-03 14:15:00,214.53,214.59,214.32,214.36,5976.0,209.2063,209.2648,209.0015,209.0405,5976.0
2022-10-03 14:20:00,214.42,214.59,214.25,214.51,6246.0,209.099,209.2648,208.9332,209.1868,6246.0
2022-10-03 14:25:00,214.48,215.22,214.48,215.15,19799.0,209.1575,209.8791,209.1575,209.8109,19799.0
2022-10-03 14:30:00,215.13,215.2,214.99,215.06,10710.0,209.7914,209.8596,209.6548,209.7231,10710.0
2022-10-03 14:35:00,215.03,215.24,214.98,215.24,9740.0,209.6939,209.8986,209.6451,209.8986,9740.0
2022-10-03 14:40:00,215.27,215.76,215.1,215.76,10280.0,209.9279,210.4057,209.7621,210.4057,10280.0
2022-10-03 14:45:00,215.73,215.82,215.4,215.64,17874.0,210.3765,210.4643,210.0547,210.2887,17874.0
2022-10-03 14:50:00,215.64,215.82,215.59,215.78,11747.0,210.2887,210.4643,210.24,210.4252,11747.0
2022-10-03 14:55:00,215.8,216.06,215.7,215.91,35507.0,210.4447,210.6983,210.3472,210.552,35507.0
2022-10-03 15:00:00,215.94,215.99,215.04,215.08,12123.0,210.5813,210.63,209.7036,209.7426,12123.0
2022-10-03 15:05:00,215.12,215.31,215.08,215.25,4449.0,209.7816,209.9669,209.7426,209.9084,4449.0
2022-10-03 15:10:00,215.25,215.25,214.89,215.07,5605.0,209.9084,209.9084,209.5573,209.7329,5605.0
2022-10-03 15:15:00,215.04,215.16,214.72,215.08,5559.0,209.7036,209.8206,209.3915,209.7426,5559.0
2022-10-03 15:20:00,215.05,215.36,214.98,215.23,6465.0,209.7134,210.0157,209.6451,209.8889,6465.0
2022-10-03 15:25:00,215.27,215.44,215.21,215.42,6063.0,209.9279,210.0937,209.8694,210.0742,6063.0
2022-10-03 15:30:00,215.41,215.41,214.74,214.99,18938.0,210.0644,210.0644,209.4111,209.6548,18938.0
2022-10-03 15:35:00,215.05,215.32,215.02,215.03,16346.0,209.7134,209.9767,209.6841,209.6939,16346.0
2022-10-03 15:40:00,214.97,215.28,214.8,215.16,17528.0,209.6353,209.9377,209.4696,209.8206,17528.0
2022-10-03 15:45:00,215.15,215.24,214.74,215.02,26154.0,209.8109,209.8986,209.4111,209.6841,26154.0
2022-10-03 15:50:00,215.05,215.2,214.77,214.99,42112.0,209.7134,209.8596,209.4403,209.6548,42112.0
2022-10-03 15:55:00,214.94,214.94,214.27,214.47,91234.0,209.6061,209.6061,208.9527,209.1478,91234.0
2022-10-04 09:30:00,217.26,218.89,216.95,217.32,35912.0,211.8685,213.4581,211.5662,211.927,35912.0
2022-10-04 09:35:00,217.33,218.32,217.09,217.75,10914.0,211.9368,212.9022,211.7027,212.3464,10914.0
2022-10-04 09:40:00,217.58,217.59,216.88,217.26,11984.0,212.1806,212.1903,211.4979,211.8685,11984.0
2022-10-04 09:45:00,217.36,217.85,216.68,216.68,4245.0,211.966,212.4439,211.3029,211.3029,4245.0
2022-10-04 09:50:00,216.93,218.08,216.93,218.08,6605.0,211.5467,212.6682,211.5467,212.6682,6605.0
2022-10-04 09:55:00,217.56,219.07,217.56,219.07,8580.0,212.1611,213.6336,212.1611,213.6336,8580.0
2022-10-04 10:00:00,219.38,219.56,219.09,219.14,6616.0,213.9359,214.1114,213.6531,213.7019,6616.0
2022-10-04 10:05:00,219.02,219.15,218.46,218.54,15176.0,213.5848,213.7116,213.0387,213.1168,15176.0
2022-10-04 10:10:00,218.39,219.23,218.29,219.23,9444.0,212.9705,213.7896,212.873,213.7896,9444.0
2022-10-04 10:15:00,219.13,219.52,218.5,218.54,9709.0,213.6921,214.0724,213.0777,213.1168,9709.0
2022-10-04 10:20:00,218.41,218.47,218.13,218.37,13773.0,212.99,213.0485,212.7169,212.951,13773.0
2022-10-04 10:25:00,218.34,218.86,218.29,218.86,4032.0,212.9217,213.4288,212.873,213.4288,4032.0
2022-10-04 10:30:00,218.65,219.12,218.64,219.06,7577.0,213.224,213.6824,213.2143,213.6238,7577.0
2022-10-04 10:35:00,219.19,219.47,218.96,219.45,6690.0,213.7506,214.0237,213.5263,214.0042,6690.0
2022-10-04 10:40:00,219.37,219.7,219.24,219.32,74875.0,213.9262,214.248,213.7994,213.8774,74875.0
2022-10-04 10:45:00,219.16,219.73,219.15,219.55,9091.0,213.7214,214.2772,213.7116,214.1017,9091.0
2022-10-04 10:50:00,219.56,219.68,219.21,219.68,7884.0,214.1114,214.2285,213.7701,214.2285,7884.0
2022-10-04 10:55:00,219.59,220.23,219.58,220.04,10034.0,214.1407,214.7648,214.1309,214.5795,10034.0
2022-10-04 11:00:00,220.19,220.2,219.87,220.12,6773.0,214.7258,214.7356,214.4137,214.6575,6773.0
2022-10-04 11:05:00,220.19,220.24,219.78,219.92,7864.0,214.7258,214.7746,214.326,214.4625,7864.0
2022-10-04 11:10:00,219.92,220.04,219.69,220.04,5089.0,214.4625,214.5795,214.2382,214.5795,5089.0
2022-10-04 11:15:00,220.16,220.28,219.96,220.03,5372.0,214.6966,214.8136,214.5015,214.5698,5372.0
2022-10-04 11:20:00,220.04,220.26,219.9,220.11,5031.0,214.5795,214.7941,214.443,214.6478,5031.0
2022-10-04 11:25:00,220.13,220.45,220.1,220.39,4949.0,214.6673,214.9794,214.638,214.9208,4949.0
2022-10-04 11:30:00,220.31,220.45,219.77,219.96,7660.0,214.8428,214.9794,214.3162,214.5015,7660.0
2022-10-04 11:35:00,220.01,220.23,219.74,219.95,5331.0,214.5503,214.7648,214.287,214.4918,5331.0
2022-10-04 11:40:00,220.04,220.19,220.0,220.08,29228.0,214.5795,214.7258,214.5405,214.6185,29228.0
2022-10-04 11:45:00,220.06,220.13,220.0,220.0,10182.0,214.599,214.6673,214.5405,214.5405,10182.0
2022-10-04 11:50:00,220.16,220.38,220.09,220.32,7243.0,214.6966,214.9111,214.6283,214.8526,7243.0
2022-10-04 11:55:00,220.34,220.76,220.34,220.73,2600.0,214.8721,215.2817,214.8721,215.2524,2600.0
2022-10-04 12:00:00,220.73,220.89,220.62,220.8,2255.0,215.2524,215.4084,215.1451,215.3207,2255.0
2022-10-04 12:05:00,220.81,221.06,220.78,220.84,14045.0,215.3304,215.5742,215.3012,215.3597,14045.0
2022-10-04 12:10:00,220.7,220.9,220.51,220.7,351463.0,215.2232,215.4182,215.0379,215.2232,351463.0
2022-10-04 12:15:00,220.83,221.28,220.83,221.18,6307.0,215.3499,215.7888,215.3499,215.6912,6307.0
2022-10-04 12:20:00,221.0,221.0,220.64,220.64,4076.0,215.5157,215.5157,215.1646,215.1646,4076.0
2022-10-04 12:25:00,220.66,221.24,220.63,221.15,4404.0,215.1841,215.7497,215.1549,215.662,4404.0
2022-10-04 12:30:00,221.13,221.4,220.84,220.84,3384.0,215.6425,215.9058,215.3597,215.3597,3384.0
2022-10-04 12:35:00,220.84,221.16,220.8,221.14,2977.0,215.3597,215.6717,215.3207,215.6522,2977.0
2022-10-04 12:40:00,221.21,221.21,220.61,220.62,1534.0,215.7205,215.7205,215.1354,215.1451,1534.0
2022-10-04 12:45:00,220.59,220.59,220.31,220.38,3463.0,215.1159,215.1159,214.8428,214.9111,3463.0
2022-10-04 12:50:00,220.31,220.47,220.1,220.15,2428.0,214.8428,214.9989,214.638,214.6868,2428.0
2022-10-04 12:55:00,220.03,220.27,220.03,220.11,2105.0,214.5698,214.8038,214.5698,214.6478,2105.0
2022-10-04 13:00:00,220.1,220.16,219.81,219.93,3205.0,214.638,214.6966,214.3552,214.4723,3205.0
2022-10-04 13:05:00,219.84,219.85,219.33,219.44,4069.0,214.3845,214.3942,213.8871,213.9944,4069.0
2022-10-04 13:10:00,219.41,219.48,218.91,218.91,4099.0,213.9652,214.0334,213.4776,213.4776,4099.0
2022-10-04 13:15:00,218.91,219.08,218.8,218.84,4356.0,213.4776,213.6434,213.3703,213.4093,4356.0
2022-10-04 13:20:00,218.58,218.92,218.53,218.92,6674.0,213.1558,213.4873,213.107,213.4873,6674.0
2022-10-04 13:25:00,218.87,219.32,218.86,219.25,2993.0,213.4386,213.8774,213.4288,213.8091,2993.0
2022-10-04 13:30:00,219.3,219.52,219.08,219.18,5532.0,213.8579,214.0724,213.6434,213.7409,5532.0
2022-10-04 13:35:00,219.25,219.28,218.96,219.23,2900.0,213.8091,213.8384,213.5263,213.7896,2900.0
2022-10-04 13:40:00,219.22,219.36,219.08,219.15,2300.0,213.7799,213.9164,213.6434,213.7116,2300.0
2022-10-04 13:45:00,219.03,219.42,219.03,219.23,4910.0,213.5946,213.9749,213.5946,213.7896,4910.0
2022-10-04 13:50:00,219.13,219.52,219.1,219.31,3758.0,213.6921,214.0724,213.6629,213.8676,3758.0
2022-10-04 13:55:00,219.25,219.49,219.07,219.14,3496.0,213.8091,214.0432,213.6336,213.7019,3496.0
2022-10-04 14:00:00,219.03,219.35,219.03,219.31,3883.0,213.5946,213.9067,213.5946,213.8676,3883.0
2022-10-04 14:05:00,219.28,219.36,219.08,219.28,3346.0,213.8384,213.9164,213.6434,213.8384,3346.0
2022-10-04 14:10:00,219.32,219.43,218.99,219.06,6581.0,213.8774,213.9847,213.5556,213.6238,6581.0
2022-10-04 14:15:00,218.97,218.97,218.61,218.69,5257.0,213.5361,213.5361,213.185,213.263,5257.0
2022-10-04 14:20:00,218.78,218.84,218.57,218.72,3849.0,213.3508,213.4093,213.146,213.2923,3849.0
2022-10-04 14:25:00,218.78,218.78,218.37,218.38,3000.0,213.3508,213.3508,212.951,212.9607,3000.0
2022-10-04 14:30:00,218.24,218.83,218.24,218.7,2834.0,212.8242,213.3996,212.8242,213.2728,2834.0
2022-10-04 14:35:00,218.74,218.8,218.51,218.71,1902.0,213.3118,213.3703,213.0875,213.2825,1902.0
2022-10-04 14:40:00,218.66,218.86,218.58,218.84,2684.0,213.2338,213.4288,213.1558,213.4093,2684.0
2022-10-04 14:45:00,218.81,219.24,218.46,219.13,10450.0,213.3801,213.7994,213.0387,213.6921,10450.0
2022-10-04 14:50:00,219.18,219.45,219.17,219.38,3109.0,213.7409,214.0042,213.7311,213.9359,3109.0
2022-10-04 14:55:00,219.39,219.7,219.34,219.34,5361.0,213.9457,214.248,213.8969,213.8969,5361.0
2022-10-04 15:00:00,219.42,219.44,218.96,219.19,4502.0,213.9749,213.9944,213.5263,213.7506,4502.0
2022-10-04 15:05:00,219.0,219.13,218.87,219.02,4266.0,213.5653,213.6921,213.4386,213.5848,4266.0
2022-10-04 15:10:00,218.89,218.89,218.45,218.8,6792.0,213.4581,213.4581,213.029,213.3703,6792.0
2022-10-04 15:15:00,218.78,218.9,218.7,218.87,3166.0,213.3508,213.4678,213.2728,213.4386,3166.0
2022-10-04 15:20:00,218.77,218.99,218.64,218.99,5235.0,213.341,213.5556,213.2143,213.5556,5235.0
2022-10-04 15:25:00,218.85,219.23,218.78,218.96,6522.0,213.4191,213.7896,213.3508,213.5263,6522.0
2022-10-04 15:30:00,218.89,218.93,218.61,218.78,5016.0,213.4581,213.4971,213.185,213.3508,5016.0
2022-10-04 15:35:00,218.88,219.44,218.75,219.3,7159.0,213.4483,213.9944,213.3215,213.8579,7159.0
2022-10-04 15:40:00,219.22,219.47,219.08,219.37,7370.0,213.7799,214.0237,213.6434,213.9262,7370.0
2022-10-04 15:45:00,219.38,219.69,219.25,219.56,10533.0,213.9359,214.2382,213.8091,214.1114,10533.0
2022-10-04 15:50:00,219.66,219.71,219.17,219.71,19320.0,214.209,214.2577,213.7311,214.2577,19320.0
2022-10-04 15:55:00,219.65,219.86,219.01,219.85,85921.0,214.1992,214.404,213.5751,214.3942,85921.0
2022-10-05 09:30:00,216.59,219.12,216.59,218.59,26485.0,211.2151,213.6824,211.2151,213.1655,26485.0
2022-10-05 09:35:00,218.59,219.71,218.21,219.24,22724.0,213.1655,214.2577,212.7949,213.7994,22724.0
2022-10-05 09:40:00,218.98,218.98,217.33,217.52,14305.0,213.5458,213.5458,211.9368,212.1221,14305.0
2022-10-05 09:45:00,217.48,217.87,216.87,217.7,11506.0,212.0831,212.4634,211.4882,212.2976,11506.0
2022-10-05 09:50:00,217.52,219.0,217.52,218.33,23898.0,212.1221,213.5653,212.1221,212.912,23898.0
2022-10-05 09:55:00,218.41,218.81,218.32,218.69,5708.0,212.99,213.3801,212.9022,213.263,5708.0
2022-10-05 10:00:00,218.78,218.89,217.77,218.34,11164.0,213.3508,213.4581,212.3659,212.9217,11164.0
2022-10-05 10:05:00,218.15,218.32,217.96,217.96,4612.0,212.7364,212.9022,212.5511,212.5511,4612.0
2022-10-05 10:10:00,217.86,217.87,217.08,217.08,12460.0,212.4536,212.4634,211.693,211.693,12460.0
2022-10-05 10:15:00,217.24,217.97,216.89,217.55,8822.0,211.849,212.5609,211.5077,212.1513,8822.0
2022-10-05 10:20:00,217.53,218.02,217.25,217.25,6664.0,212.1318,212.6097,211.8588,211.8588,6664.0
2022-10-05 10:25:00,217.11,217.98,217.09,217.76,9287.0,211.7222,212.5706,211.7027,212.3561,9287.0
2022-10-05 10:30:00,217.51,217.79,217.05,217.37,8136.0,212.1123,212.3854,211.6637,211.9758,8136.0
2022-10-05 10:35:00,217.43,218.15,217.38,218.15,10699.0,212.0343,212.7364,211.9855,212.7364,10699.0
2022-10-05 10:40:00,218.25,218.7,218.05,218.7,3410.0,212.8339,213.2728,212.6389,213.2728,3410.0
2022-10-05 10:45:00,218.63,218.67,218.27,218.33,2283.0,213.2045,213.2435,212.8535,212.912,2283.0
2022-10-05 10:50:00,218.23,218.26,218.04,218.2,8500.0,212.8144,212.8437,212.6292,212.7852,8500.0
2022-10-05 10:55:00,218.16,218.2,217.42,217.46,2193.0,212.7462,212.7852,212.0245,212.0636,2193.0
2022-10-05 11:00:00,217.33,217.97,217.32,217.94,2297.0,211.9368,212.5609,211.927,212.5316,2297.0
2022-10-05 11:05:00,218.02,218.22,217.68,217.75,4644.0,212.6097,212.8047,212.2781,212.3464,4644.0
2022-10-05 11:10:00,217.83,218.27,217.8,218.17,5173.0,212.4244,212.8535,212.3951,212.7559,5173.0
2022-10-05 11:15:00,218.03,218.69,217.98,218.69,4050.0,212.6194,213.263,212.5706,213.263,4050.0
2022-10-05 11:20:00,218.69,218.78,218.23,218.4,6395.0,213.263,213.3508,212.8144,212.9802,6395.0
2022-10-05 11:25:00,218.55,218.57,218.04,218.05,2976.0,213.1265,213.146,212.6292,212.6389,2976.0
2022-10-05 11:30:00,218.19,218.2,217.99,218.12,2232.0,212.7754,212.7852,212.5804,212.7072,2232.0
2022-10-05 11:35:00,218.17,218.47,218.17,218.4,3806.0,212.7559,213.0485,212.7559,212.9802,3806.0
2022-10-05 11:40:00,218.42,218.42,218.04,218.14,1794.0,212.9997,212.9997,212.6292,212.7267,1794.0
2022-10-05 11:45:00,218.13,218.31,217.81,217.86,2875.0,212.7169,212.8925,212.4049,212.4536,2875.0
2022-10-05 11:50:00,217.94,218.41,217.9,218.14,4512.0,212.5316,212.99,212.4926,212.7267,4512.0
2022-10-05 11:55:00,218.2,218.2,217.77,217.87,4951.0,212.7852,212.7852,212.3659,212.4634,4951.0
2022-10-05 12:00:00,217.79,217.84,217.25,217.41,16592.0,212.3854,212.4341,211.8588,212.0148,16592.0
2022-10-05 12:05:00,217.42,217.92,217.4,217.7,15632.0,212.0245,212.5121,212.005,212.2976,15632.0
2022-10-05 12:10:00,217.69,217.99,217.64,217.85,9875.0,212.2878,212.5804,212.2391,212.4439,9875.0
2022-10-05 12:15:00,217.95,218.29,217.81,218.02,21115.0,212.5414,212.873,212.4049,212.6097,21115.0
2022-10-05 12:20:00,218.09,218.09,217.68,217.89,4636.0,212.6779,212.6779,212.2781,212.4829,4636.0
2022-10-05 12:25:00,217.85,217.85,217.66,217.75,1536.0,212.4439,212.4439,212.2586,212.3464,1536.0
2022-10-05 12:30:00,217.74,217.83,217.44,217.44,10525.0,212.3366,212.4244,212.0441,212.0441,10525.0
2022-10-05 12:35:00,217.48,217.52,217.38,217.48,1952.0,212.0831,212.1221,211.9855,212.0831,1952.0
2022-10-05 12:40:00,217.42,217.64,217.36,217.62,2033.0,212.0245,212.2391,211.966,212.2196,2033.0
2022-10-05 12:45:00,217.58,218.1,217.51,218.09,5465.0,212.1806,212.6877,212.1123,212.6779,5465.0
2022-10-05 12:50:00,218.05,218.05,217.72,217.77,2532.0,212.6389,212.6389,212.3171,212.3659,2532.0
2022-10-05 12:55:00,217.76,217.76,217.51,217.51,3378.0,212.3561,212.3561,212.1123,212.1123,3378.0
2022-10-05 13:00:00,217.46,217.81,217.46,217.81,4877.0,212.0636,212.4049,212.0636,212.4049,4877.0
2022-10-05 13:05:00,217.8,218.16,217.65,217.65,4705.0,212.3951,212.7462,212.2488,212.2488,4705.0
2022-10-05 13:10:00,217.64,217.95,217.48,217.87,6161.0,212.2391,212.5414,212.0831,212.4634,6161.0
2022-10-05 13:15:00,217.89,218.15,217.61,218.15,11376.0,212.4829,212.7364,212.2098,212.7364,11376.0
2022-10-05 13:20:00,218.2,218.41,218.0,218.01,10652.0,212.7852,212.99,212.5902,212.5999,10652.0
2022-10-05 13:25:00,218.02,218.06,217.73,217.98,6143.0,212.6097,212.6487,212.3269,212.5706,6143.0
2022-10-05 13:30:00,217.98,217.98,217.56,217.56,4590.0,212.5706,212.5706,212.1611,212.1611,4590.0
2022-10-05 13:35:00,217.59,217.67,217.42,217.67,4832.0,212.1903,212.2683,212.0245,212.2683,4832.0
2022-10-05 13:40:00,217.68,217.73,217.39,217.59,4910.0,212.2781,212.3269,211.9953,212.1903,4910.0
2022-10-05 13:45:00,217.64,218.0,217.63,217.83,4313.0,212.2391,212.5902,212.2293,212.4244,4313.0
2022-10-05 13:50:00,217.76,217.79,217.47,217.5,4803.0,212.3561,212.3854,212.0733,212.1026,4803.0
2022-10-05 13:55:00,217.53,217.58,217.15,217.17,4380.0,212.1318,212.1806,211.7612,211.7808,4380.0
2022-10-05 14:00:00,217.24,217.68,217.23,217.52,4852.0,211.849,212.2781,211.8393,212.1221,4852.0
2022-10-05 14:05:00,217.51,217.64,217.39,217.41,6730.0,212.1123,212.2391,211.9953,212.0148,6730.0
2022-10-05 14:10:00,217.37,217.77,217.32,217.73,14228.0,211.9758,212.3659,211.927,212.3269,14228.0
2022-10-05 14:15:00,217.71,218.02,217.68,218.0,8520.0,212.3073,212.6097,212.2781,212.5902,8520.0
2022-10-05 14:20:00,217.9,218.08,217.79,218.0,5039.0,212.4926,212.6682,212.3854,212.5902,5039.0
2022-10-05 14:25:00,217.99,218.01,217.78,217.89,7050.0,212.5804,212.5999,212.3756,212.4829,7050.0
2022-10-05 14:30:00,217.87,218.02,217.76,217.76,5301.0,212.4634,212.6097,212.3561,212.3561,5301.0
2022-10-05 14:35:00,217.84,218.04,217.81,217.82,11076.0,212.4341,212.6292,212.4049,212.4146,11076.0
2022-10-05 14:40:00,217.88,218.04,217.88,218.0,3542.0,212.4731,212.6292,212.4731,212.5902,3542.0
2022-10-05 14:45:00,218.02,218.21,217.96,218.06,12870.0,212.6097,212.7949,212.5511,212.6487,12870.0
2022-10-05 14:50:00,218.11,218.47,217.99,218.37,9284.0,212.6974,213.0485,212.5804,212.951,9284.0
2022-10-05 14:55:00,218.38,218.51,218.33,218.41,6549.0,212.9607,213.0875,212.912,212.99,6549.0
2022-10-05 15:00:00,218.46,219.03,218.46,218.98,6092.0,213.0387,213.5946,213.0387,213.5458,6092.0
2022-10-05 15:05:00,219.0,219.13,218.89,219.09,6839.0,213.5653,213.6921,213.4581,213.6531,6839.0
2022-10-05 15:10:00,219.05,219.2,218.88,219.19,7381.0,213.6141,213.7604,213.4483,213.7506,7381.0
2022-10-05 15:15:00,219.15,219.45,219.1,219.23,6190.0,213.7116,214.0042,213.6629,213.7896,6190.0
2022-10-05 15:20:00,219.26,219.26,218.94,218.98,4593.0,213.8189,213.8189,213.5068,213.5458,4593.0
2022-10-05 15:25:00,219.04,219.05,218.77,218.91,5759.0,213.6043,213.6141,213.341,213.4776,5759.0
2022-10-05 15:30:00,218.88,219.04,218.85,219.03,12479.0,213.4483,213.6043,213.4191,213.5946,12479.0
2022-10-05 15:35:00,218.99,219.16,218.76,218.81,12853.0,213.5556,213.7214,213.3313,213.3801,12853.0
2022-10-05 15:40:00,218.72,218.75,218.54,218.75,5901.0,213.2923,213.3215,213.1168,213.3215,5901.0
2022-10-05 15:45:00,218.69,218.8,218.05,218.05,24011.0,213.263,213.3703,212.6389,212.6389,24011.0
2022-10-05 15:50:00,217.94,217.94,217.16,217.32,44429.0,212.5316,212.5316,211.771,211.927,44429.0
2022-10-05 15:55:00,217.25,217.53,216.83,217.53,95615.0,211.8588,212.1318,211.4492,212.1318,95615.0
2022-10-06 09:30:00,217.3,218.14,217.0,217.98,11690.0,211.9075,212.7267,211.615,212.5706,11690.0
2022-10-06 09:35:00,217.9,218.56,217.31,218.41,21966.0,212.4926,213.1363,211.9173,212.99,21966.0
2022-10-06 09:40:00,218.44,219.55,218.44,219.27,4233.0,213.0192,214.1017,213.0192,213.8286,4233.0
2022-10-06 09:45:00,219.02,219.09,218.18,218.53,6386.0,213.5848,213.6531,212.7657,213.107,6386.0
2022-10-06 09:50:00,218.48,218.97,218.45,218.94,8449.0,213.0582,213.5361,213.029,213.5068,8449.0
2022-10-06 09:55:00,218.69,218.77,217.85,218.05,4532.0,213.263,213.341,212.4439,212.6389,4532.0
2022-10-06 10:00:00,217.93,218.19,217.4,218.13,5099.0,212.5219,212.7754,212.005,212.7169,5099.0
2022-10-06 10:05:00,218.02,218.32,217.71,217.87,6678.0,212.6097,212.9022,212.3073,212.4634,6678.0
2022-10-06 10:10:00,217.95,217.99,217.13,217.71,26465.0,212.5414,212.5804,211.7417,212.3073,26465.0
2022-10-06 10:15:00,217.74,218.8,217.73,218.58,9575.0,212.3366,213.3703,212.3269,213.1558,9575.0
2022-10-06 10:20:00,218.64,218.99,218.42,218.87,13608.0,213.2143,213.5556,212.9997,213.4386,13608.0
2022-10-06 10:25:00,218.85,219.08,218.25,218.25,2000.0,213.4191,213.6434,212.8339,212.8339,2000.0
2022-10-06 10:30:00,218.19,218.62,218.19,218.4,4250.0,212.7754,213.1948,212.7754,212.9802,4250.0
2022-10-06 10:35:00,217.94,218.38,217.92,218.33,4721.0,212.5316,212.9607,212.5121,212.912,4721.0
2022-10-06 10:40:00,218.33,218.7,218.33,218.7,6584.0,212.912,213.2728,212.912,213.2728,6584.0
2022-10-06 10:45:00,218.58,219.52,218.44,219.47,10730.0,213.1558,214.0724,213.0192,214.0237,10730.0
2022-10-06 10:50:00,219.39,219.79,219.35,219.6,8909.0,213.9457,214.3357,213.9067,214.1504,8909.0
2022-10-06 10:55:00,219.74,220.35,219.49,220.17,12662.0,214.287,214.8818,214.0432,214.7063,12662.0
2022-10-06 11:00:00,220.09,220.33,219.4,219.58,9837.0,214.6283,214.8623,213.9554,214.1309,9837.0
2022-10-06 11:05:00,219.67,219.85,219.56,219.57,5843.0,214.2187,214.3942,214.1114,214.1212,5843.0
2022-10-06 11:10:00,219.67,219.67,218.85,218.86,4139.0,214.2187,214.2187,213.4191,213.4288,4139.0
2022-10-06 11:15:00,218.84,220.01,218.84,219.88,10358.0,213.4093,214.5503,213.4093,214.4235,10358.0
2022-10-06 11:20:00,219.86,220.29,219.63,220.09,8094.0,214.404,214.8233,214.1797,214.6283,8094.0
2022-10-06 11:25:00,220.0,220.49,219.94,220.33,6910.0,214.5405,215.0184,214.482,214.8623,6910.0
2022-10-06 11:30:00,220.34,220.4,219.74,219.85,11127.0,214.8721,214.9306,214.287,214.3942,11127.0
2022-10-06 11:35:00,219.94,220.0,219.38,219.39,3827.0,214.482,214.5405,213.9359,213.9457,3827.0
2022-10-06 11:40:00,219.33,219.67,219.28,219.59,3595.0,213.8871,214.2187,213.8384,214.1407,3595.0
2022-10-06 11:45:00,219.61,220.16,219.61,220.03,3489.0,214.1602,214.6966,214.1602,214.5698,3489.0
2022-10-06 11:50:00,220.06,220.34,219.94,220.19,6993.0,214.599,214.8721,214.482,214.7258,6993.0
2022-10-06 11:55:00,220.03,220.22,219.08,219.3,5646.0,214.5698,214.7551,213.6434,213.8579,5646.0
2022-10-06 12:00:00,219.17,219.35,218.68,218.71,4067.0,213.7311,213.9067,213.2533,213.2825,4067.0
2022-10-06 12:05:00,218.77,219.12,218.68,218.92,6115.0,213.341,213.6824,213.2533,213.4873,6115.0
2022-10-06 12:10:00,219.01,219.07,218.55,218.55,4334.0,213.5751,213.6336,213.1265,213.1265,4334.0
2022-10-06 12:15:00,218.52,218.53,218.35,218.44,3465.0,213.0972,213.107,212.9315,213.0192,3465.0
2022-10-06 12:20:00,218.54,218.95,218.54,218.91,2353.0,213.1168,213.5166,213.1168,213.4776,2353.0
2022-10-06 12:25:00,218.92,219.09,218.87,219.09,2396.0,213.4873,213.6531,213.4386,213.6531,2396.0
2022-10-06 12:30:00,218.97,219.07,218.79,219.05,4518.0,213.5361,213.6336,213.3605,213.6141,4518.0
2022-10-06 12:35:00,219.05,219.15,218.97,219.15,1358.0,213.6141,213.7116,213.5361,213.7116,1358.0
2022-10-06 12:40:00,219.11,219.4,219.07,219.24,4370.0,213.6726,213.9554,213.6336,213.7994,4370.0
2022-10-06 12:45:00,219.22,219.44,219.04,219.16,4812.0,213.7799,213.9944,213.6043,213.7214,4812.0
2022-10-06 12:50:00,219.03,219.18,218.95,219.18,1902.0,213.5946,213.7409,213.5166,213.7409,1902.0
2022-10-06 12:55:00,219.06,219.08,218.71,218.73,3267.0,213.6238,213.6434,213.2825,213.302,3267.0
2022-10-06 13:00:00,218.73,218.92,218.52,218.52,3239.0,213.302,213.4873,213.0972,213.0972,3239.0
2022-10-06 13:05:00,218.57,218.57,218.13,218.14,2602.0,213.146,213.146,212.7169,212.7267,2602.0
2022-10-06 13:10:00,218.16,218.62,218.16,218.62,2785.0,212.7462,213.1948,212.7462,213.1948,2785.0
2022-10-06 13:15:00,218.68,218.78,218.53,218.56,3427.0,213.2533,213.3508,213.107,213.1363,3427.0
2022-10-06 13:20:00,218.65,218.81,218.25,218.39,5619.0,213.224,213.3801,212.8339,212.9705,5619.0
2022-10-06 13:25:00,218.15,218.28,217.8,218.27,6039.0,212.7364,212.8632,212.3951,212.8535,6039.0
2022-10-06 13:30:00,218.17,218.17,217.6,217.78,2327.0,212.7559,212.7559,212.2001,212.3756,2327.0
2022-10-06 13:35:00,217.8,217.8,217.23,217.37,2870.0,212.3951,212.3951,211.8393,211.9758,2870.0
2022-10-06 13:40:00,217.41,217.66,217.35,217.66,3611.0,212.0148,212.2586,211.9563,212.2586,3611.0
2022-10-06 13:45:00,217.62,217.68,217.42,217.44,3817.0,212.2196,212.2781,212.0245,212.0441,3817.0
2022-10-06 13:50:00,217.4,217.51,217.17,217.27,4353.0,212.005,212.1123,211.7808,211.8783,4353.0
2022-10-06 13:55:00,217.3,217.61,217.29,217.57,3553.0,211.9075,212.2098,211.8978,212.1708,3553.0
2022-10-06 14:00:00,217.5,217.55,217.27,217.4,4248.0,212.1026,212.1513,211.8783,212.005,4248.0
2022-10-06 14:05:00,217.44,217.48,216.99,217.18,7650.0,212.0441,212.0831,211.6052,211.7905,7650.0
2022-10-06 14:10:00,217.11,217.42,217.07,217.36,3985.0,211.7222,212.0245,211.6832,211.966,3985.0
2022-10-06 14:15:00,217.37,217.4,217.09,217.2,4368.0,211.9758,212.005,211.7027,211.81,4368.0
2022-10-06 14:20:00,217.12,217.45,217.11,217.43,1711.0,211.732,212.0538,211.7222,212.0343,1711.0
2022-10-06 14:25:00,217.46,217.55,217.28,217.39,2452.0,212.0636,212.1513,211.888,211.9953,2452.0
2022-10-06 14:30:00,217.39,217.59,217.05,217.18,2670.0,211.9953,212.1903,211.6637,211.7905,2670.0
2022-10-06 14:35:00,217.17,217.5,217.17,217.25,3067.0,211.7808,212.1026,211.7808,211.8588,3067.0
2022-10-06 14:40:00,217.24,217.3,217.13,217.13,3598.0,211.849,211.9075,211.7417,211.7417,3598.0
2022-10-06 14:45:00,216.81,216.84,216.63,216.63,1483.0,211.4297,211.4589,211.2542,211.2542,1483.0
2022-10-06 14:50:00,216.53,216.61,216.36,216.57,2950.0,211.1566,211.2346,210.9909,211.1956,2950.0
2022-10-06 14:55:00,216.65,216.86,216.59,216.62,2702.0,211.2737,211.4784,211.2151,211.2444,2702.0
2022-10-06 15:00:00,216.72,216.74,216.39,216.61,3040.0,211.3419,211.3614,211.0201,211.2346,3040.0
2022-10-06 15:05:00,216.51,216.51,216.23,216.31,4063.0,211.1371,211.1371,210.8641,210.9421,4063.0
2022-10-06 15:10:00,216.36,216.37,215.85,216.22,4299.0,210.9909,211.0006,210.4935,210.8543,4299.0
2022-10-06 15:15:00,216.34,216.47,216.03,216.2,5897.0,210.9713,211.0981,210.669,210.8348,5897.0
2022-10-06 15:20:00,216.2,216.63,216.2,216.45,6081.0,210.8348,211.2542,210.8348,211.0786,6081.0
2022-10-06 15:25:00,216.56,216.73,216.41,216.73,3599.0,211.1859,211.3517,211.0396,211.3517,3599.0
2022-10-06 15:30:00,216.77,216.87,216.52,216.61,7347.0,211.3907,211.4882,211.1469,211.2346,7347.0
2022-10-06 15:35:00,216.47,216.62,216.3,216.41,6279.0,211.0981,211.2444,210.9323,211.0396,6279.0
2022-10-06 15:40:00,216.37,216.68,216.32,216.64,7516.0,211.0006,211.3029,210.9518,211.2639,7516.0
2022-10-06 15:45:00,216.58,216.76,216.25,216.25,15832.0,211.2054,211.3809,210.8836,210.8836,15832.0
2022-10-06 15:50:00,216.31,216.61,216.17,216.61,20328.0,210.9421,211.2346,210.8056,211.2346,20328.0
2022-10-06 15:55:00,216.61,217.03,216.46,216.69,92295.0,211.2346,211.6442,211.0884,211.3127,92295.0
2022-10-07 09:30:00,213.71,214.8,213.29,213.87,19874.0,208.4066,209.4696,207.997,208.5626,19874.0
2022-10-07 09:35:00,213.72,213.98,213.4,213.92,3716.0,208.4164,208.6699,208.1043,208.6114,3716.0
2022-10-07 09:40:00,214.15,214.15,213.17,213.25,9518.0,208.8357,208.8357,207.88,207.958,9518.0
2022-10-07 09:45:00,213.23,213.23,211.82,211.83,6688.0,207.9385,207.9385,206.5635,206.5733,6688.0
2022-10-07 09:50:00,211.76,212.33,211.76,211.77,1757.0,206.505,207.0609,206.505,206.5148,1757.0
2022-10-07 09:55:00,211.92,211.99,211.11,211.11,2964.0,206.661,206.7293,205.8711,205.8711,2964.0
2022-10-07 10:00:00,211.38,211.73,210.89,210.98,8812.0,206.1344,206.4757,205.6566,205.7444,8812.0
2022-10-07 10:05:00,211.09,211.51,210.96,211.41,4371.0,205.8516,206.2612,205.7249,206.1637,4371.0
2022-10-07 10:10:00,211.49,211.93,211.35,211.87,1800.0,206.2417,206.6708,206.1052,206.6123,1800.0
2022-10-07 10:15:00,211.88,212.38,211.75,211.87,5792.0,206.622,207.1096,206.4953,206.6123,5792.0
2022-10-07 10:20:00,211.81,212.11,211.55,211.71,3924.0,206.5538,206.8463,206.3002,206.4562,3924.0
2022-10-07 10:25:00,211.7,211.89,211.55,211.74,1901.0,206.4465,206.6318,206.3002,206.4855,1901.0
2022-10-07 10:30:00,211.74,211.78,211.15,211.42,4280.0,206.4855,206.5245,205.9101,206.1734,4280.0
2022-10-07 10:35:00,211.47,211.6,211.21,211.4,4556.0,206.2222,206.349,205.9687,206.1539,4556.0
2022-10-07 10:40:00,211.39,211.73,211.34,211.68,3049.0,206.1442,206.4757,206.0954,206.427,3049.0
2022-10-07 10:45:00,211.66,211.88,211.5,211.75,4106.0,206.4075,206.622,206.2515,206.4953,4106.0
2022-10-07 10:50:00,211.7,211.7,211.26,211.43,1095.0,206.4465,206.4465,206.0174,206.1832,1095.0
2022-10-07 10:55:00,211.15,211.45,210.98,211.04,1800.0,205.9101,206.2027,205.7444,205.8029,1800.0
2022-10-07 11:00:00,210.93,211.29,210.76,210.76,3720.0,205.6956,206.0467,205.5298,205.5298,3720.0
2022-10-07 11:05:00,210.89,210.89,209.88,209.94,11571.0,205.6566,205.6566,204.6717,204.7302,11571.0
2022-10-07 11:10:00,209.99,210.11,209.52,209.58,5744.0,204.7789,204.8959,204.3206,204.3791,5744.0
2022-10-07 11:15:00,209.62,209.68,209.22,209.22,4918.0,204.4181,204.4766,204.028,204.028,4918.0
2022-10-07 11:20:00,209.21,209.35,208.91,208.91,6823.0,204.0183,204.1548,203.7257,203.7257,6823.0
2022-10-07 11:25:00,209.02,209.61,208.84,209.35,3202.0,203.833,204.4084,203.6575,204.1548,3202.0
2022-10-07 11:30:00,209.55,209.61,209.08,209.25,3778.0,204.3498,204.4084,203.8915,204.0573,3778.0
2022-10-07 11:35:00,209.16,209.36,209.14,209.27,2586.0,203.9695,204.1646,203.95,204.0768,2586.0
2022-10-07 11:40:00,209.18,209.34,208.99,209.21,4146.0,203.989,204.1451,203.8037,204.0183,4146.0
2022-10-07 11:45:00,209.09,209.29,208.91,208.92,1825.0,203.9013,204.0963,203.7257,203.7355,1825.0
2022-10-07 11:50:00,208.76,209.18,208.72,208.75,12574.0,203.5795,203.989,203.5404,203.5697,12574.0
2022-10-07 11:55:00,208.73,209.06,208.72,208.92,7214.0,203.5502,203.872,203.5404,203.7355,7214.0
2022-10-07 12:00:00,208.87,209.37,208.66,209.31,14504.0,203.6867,204.1743,203.4819,204.1158,14504.0
2022-10-07 12:05:00,209.37,209.48,208.93,209.05,8491.0,204.1743,204.2816,203.7452,203.8623,8491.0
2022-10-07 12:10:00,209.06,209.32,208.94,209.0,4663.0,203.872,204.1256,203.755,203.8135,4663.0
2022-10-07 12:15:00,208.87,209.04,208.67,208.69,4838.0,203.6867,203.8525,203.4917,203.5112,4838.0
2022-10-07 12:20:00,208.62,208.67,207.64,207.66,4910.0,203.4429,203.4917,202.4872,202.5067,4910.0
2022-10-07 12:25:00,207.86,207.87,207.52,207.55,4424.0,202.7018,202.7115,202.3702,202.3995,4424.0
2022-10-07 12:30:00,207.53,207.54,207.3,207.48,8264.0,202.38,202.3897,202.1557,202.3312,8264.0
2022-10-07 12:35:00,207.49,207.58,207.27,207.58,3113.0,202.341,202.4287,202.1264,202.4287,3113.0
2022-10-07 12:40:00,207.55,207.55,207.32,207.5,6891.0,202.3995,202.3995,202.1752,202.3507,6891.0
2022-10-07 12:45:00,207.47,207.49,207.1,207.15,5238.0,202.3215,202.341,201.9606,202.0094,5238.0
2022-10-07 12:50:00,207.21,207.4,207.09,207.28,3109.0,202.0679,202.2532,201.9509,202.1362,3109.0
2022-10-07 12:55:00,207.25,207.36,206.95,207.02,5548.0,202.1069,202.2142,201.8144,201.8826,5548.0
2022-10-07 13:00:00,207.03,207.07,206.78,206.89,7269.0,201.8924,201.9314,201.6486,201.7559,7269.0
2022-10-07 13:05:00,206.87,206.88,206.4,206.59,8613.0,201.7364,201.7461,201.278,201.4633,8613.0
2022-10-07 13:10:00,206.62,207.1,206.52,207.09,8118.0,201.4926,201.9606,201.395,201.9509,8118.0
2022-10-07 13:15:00,207.11,207.35,207.1,207.22,2411.0,201.9704,202.2044,201.9606,202.0777,2411.0
2022-10-07 13:20:00,207.27,207.28,207.08,207.17,12509.0,202.1264,202.1362,201.9411,202.0289,12509.0
2022-10-07 13:25:00,207.21,207.89,207.18,207.73,13796.0,202.0679,202.731,202.0387,202.575,13796.0
2022-10-07 13:30:00,207.64,207.65,207.34,207.52,3739.0,202.4872,202.497,202.1947,202.3702,3739.0
2022-10-07 13:35:00,207.55,207.58,207.24,207.36,2530.0,202.3995,202.4287,202.0972,202.2142,2530.0
2022-10-07 13:40:00,207.38,207.66,207.36,207.55,3623.0,202.2337,202.5067,202.2142,202.3995,3623.0
2022-10-07 13:45:00,207.58,207.69,207.2,207.23,10793.0,202.4287,202.536,202.0582,202.0874,10793.0
2022-10-07 13:50:00,207.24,207.28,206.76,206.88,5784.0,202.0972,202.1362,201.6291,201.7461,5784.0
2022-10-07 13:55:00,206.96,206.96,206.53,206.62,6093.0,201.8241,201.8241,201.4048,201.4926,6093.0
2022-10-07 14:00:00,206.61,206.69,206.45,206.46,8629.0,201.4828,201.5608,201.3268,201.3365,8629.0
2022-10-07 14:05:00,206.43,206.72,206.37,206.4,7229.0,201.3073,201.5901,201.2488,201.278,7229.0
2022-10-07 14:10:00,206.36,206.37,205.95,206.36,11078.0,201.239,201.2488,200.8392,201.239,11078.0
2022-10-07 14:15:00,206.42,206.43,206.22,206.27,6791.0,201.2975,201.3073,201.1025,201.1512,6791.0
2022-10-07 14:20:00,206.25,206.35,205.88,205.94,5672.0,201.1317,201.2293,200.7709,200.8294,5672.0
2022-10-07 14:25:00,205.93,206.02,205.68,205.73,7399.0,200.8197,200.9074,200.5759,200.6246,7399.0
2022-10-07 14:30:00,205.73,205.75,205.51,205.62,3617.0,200.6246,200.6441,200.4101,200.5174,3617.0
2022-10-07 14:35:00,205.58,205.79,205.52,205.79,6748.0,200.4784,200.6832,200.4199,200.6832,6748.0
2022-10-07 14:40:00,205.85,205.97,205.78,205.79,7277.0,200.7417,200.8587,200.6734,200.6832,7277.0
2022-10-07 14:45:00,205.8,205.82,205.46,205.66,7652.0,200.6929,200.7124,200.3613,200.5564,7652.0
2022-10-07 14:50:00,205.7,205.75,205.48,205.55,2843.0,200.5954,200.6441,200.3808,200.4491,2843.0
2022-10-07 14:55:00,205.55,205.58,205.15,205.15,7508.0,200.4491,200.4784,200.059,200.059,7508.0
2022-10-07 15:00:00,205.18,205.76,205.16,205.74,8165.0,200.0883,200.6539,200.0688,200.6344,8165.0
2022-10-07 15:05:00,205.73,205.77,205.4,205.5,4907.0,200.6246,200.6637,200.3028,200.4004,4907.0
2022-10-07 15:10:00,205.43,205.56,205.14,205.16,9170.0,200.3321,200.4589,200.0493,200.0688,9170.0
2022-10-07 15:15:00,205.08,205.12,204.69,204.77,4650.0,199.9908,200.0298,199.6105,199.6885,4650.0
2022-10-07 15:20:00,204.66,204.81,204.51,204.63,7326.0,199.5812,199.7275,199.4349,199.5519,7326.0
2022-10-07 15:25:00,204.61,204.63,204.11,204.32,9084.0,199.5324,199.5519,199.0448,199.2496,9084.0
2022-10-07 15:30:00,204.28,204.33,204.05,204.23,12477.0,199.2106,199.2594,198.9863,199.1619,12477.0
2022-10-07 15:35:00,204.21,204.68,204.21,204.67,12637.0,199.1424,199.6007,199.1424,199.5909,12637.0
2022-10-07 15:40:00,204.66,204.97,204.51,204.8,16946.0,199.5812,199.8835,199.4349,199.7177,16946.0
2022-10-07 15:45:00,204.86,204.89,204.5,204.58,22958.0,199.7762,199.8055,199.4252,199.5032,22958.0
2022-10-07 15:50:00,204.6,205.53,204.6,205.47,53847.0,199.5227,200.4296,199.5227,200.3711,53847.0
2022-10-07 15:55:00,205.42,205.72,205.17,205.61,83300.0,200.3223,200.6149,200.0785,200.5076,83300.0
2022-10-10 09:30:00,205.15,205.96,200.81,201.75,83812.0,200.059,200.8489,195.8267,196.7434,83812.0
2022-10-10 09:35:00,201.68,201.72,200.24,201.03,37403.0,196.6751,196.7142,195.2709,196.0413,37403.0
2022-10-10 09:40:00,202.06,202.39,201.36,201.94,15777.0,197.0457,197.3675,196.3631,196.9287,15777.0
2022-10-10 09:45:00,201.82,204.29,201.77,204.2,15006.0,196.8117,199.2204,196.7629,199.1326,15006.0
2022-10-10 09:50:00,204.27,204.77,203.16,203.51,16182.0,199.2009,199.6885,198.1184,198.4597,16182.0
2022-10-10 09:55:00,203.48,203.66,203.01,203.13,14024.0,198.4305,198.606,197.9721,198.0892,14024.0
2022-10-10 10:00:00,203.13,203.52,202.71,202.89,12375.0,198.0892,198.4695,197.6796,197.8551,12375.0
2022-10-10 10:05:00,202.94,203.67,202.93,203.17,9237.0,197.9039,198.6158,197.8941,198.1282,9237.0
2022-10-10 10:10:00,203.17,203.62,203.16,203.43,12315.0,198.1282,198.567,198.1184,198.3817,12315.0
2022-10-10 10:15:00,203.51,204.71,203.51,204.71,5358.0,198.4597,199.63,198.4597,199.63,5358.0
2022-10-10 10:20:00,204.72,205.51,204.64,205.29,6725.0,199.6397,200.4101,199.5617,200.1956,6725.0
2022-10-10 10:25:00,205.06,205.36,204.28,204.47,17607.0,199.9713,200.2638,199.2106,199.3959,17607.0
2022-10-10 10:30:00,204.63,204.96,203.8,204.96,42377.0,199.5519,199.8738,198.7425,199.8738,42377.0
2022-10-10 10:35:00,204.66,204.69,203.56,203.95,14431.0,199.5812,199.6105,198.5085,198.8888,14431.0
2022-10-10 10:40:00,203.97,204.16,203.69,203.75,5209.0,198.9083,199.0936,198.6353,198.6938,5209.0
2022-10-10 10:45:00,203.84,203.87,202.8,202.92,24056.0,198.7815,198.8108,197.7674,197.8844,24056.0
2022-10-10 10:50:00,202.88,203.27,202.03,202.27,29040.0,197.8454,198.2257,197.0165,197.2505,29040.0
2022-10-10 10:55:00,202.11,202.8,201.87,202.8,46894.0,197.0945,197.7674,196.8604,197.7674,46894.0
2022-10-10 11:00:00,202.71,202.98,202.28,202.52,22176.0,197.6796,197.9429,197.2603,197.4943,22176.0
2022-10-10 11:05:00,202.5,202.5,202.14,202.28,15130.0,197.4748,197.4748,197.1237,197.2603,15130.0
2022-10-10 11:10:00,202.27,202.9,202.18,202.9,31279.0,197.2505,197.8649,197.1627,197.8649,31279.0
2022-10-10 11:15:00,203.18,203.27,202.85,203.11,3317.0,198.1379,198.2257,197.8161,198.0697,3317.0
2022-10-10 11:20:00,203.18,203.92,203.15,203.82,3887.0,198.1379,198.8596,198.1087,198.762,3887.0
2022-10-10 11:25:00,203.73,203.73,203.19,203.45,3795.0,198.6743,198.6743,198.1477,198.4012,3795.0
2022-10-10 11:30:00,203.54,204.04,203.46,203.84,6531.0,198.489,198.9766,198.411,198.7815,6531.0
2022-10-10 11:35:00,203.92,204.56,203.9,204.37,6516.0,198.8596,199.4837,198.8401,199.2984,6516.0
2022-10-10 11:40:00,204.32,204.57,203.76,204.56,14768.0,199.2496,199.4934,198.7035,199.4837,14768.0
2022-10-10 11:45:00,204.63,205.18,204.5,205.18,4180.0,199.5519,200.0883,199.4252,200.0883,4180.0
2022-10-10 11:50:00,205.06,205.6,205.03,205.53,3500.0,199.9713,200.4979,199.942,200.4296,3500.0
2022-10-10 11:55:00,205.48,205.55,204.95,204.95,7913.0,200.3808,200.4491,199.864,199.864,7913.0
2022-10-10 12:00:00,204.92,205.55,204.83,205.55,7260.0,199.8347,200.4491,199.747,200.4491,7260.0
2022-10-10 12:05:00,205.67,205.71,205.13,205.26,5608.0,200.5661,200.6051,200.0395,200.1663,5608.0
2022-10-10 12:10:00,205.22,205.27,204.93,205.05,2533.0,200.1273,200.1761,199.8445,199.9615,2533.0
2022-10-10 12:15:00,205.04,205.04,204.71,204.84,6121.0,199.9518,199.9518,199.63,199.7567,6121.0
2022-10-10 12:20:00,204.76,204.79,203.95,204.07,7253.0,199.6787,199.708,198.8888,199.0058,7253.0
2022-10-10 12:25:00,204.04,204.04,203.38,203.53,5581.0,198.9766,198.9766,198.333,198.4792,5581.0
2022-10-10 12:30:00,203.55,203.6,203.06,203.06,5540.0,198.4987,198.5475,198.0209,198.0209,5540.0
2022-10-10 12:35:00,203.13,203.15,202.89,203.0,4420.0,198.0892,198.1087,197.8551,197.9624,4420.0
2022-10-10 12:40:00,203.07,203.14,202.85,202.86,5028.0,198.0307,198.0989,197.8161,197.8259,5028.0
2022-10-10 12:45:00,202.89,202.93,202.59,202.72,7223.0,197.8551,197.8941,197.5626,197.6893,7223.0
2022-10-10 12:50:00,202.74,202.78,202.58,202.77,4185.0,197.7088,197.7478,197.5528,197.7381,4185.0
2022-10-10 12:55:00,202.79,203.0,202.76,202.99,5074.0,197.7576,197.9624,197.7283,197.9526,5074.0
2022-10-10 13:00:00,203.08,203.15,202.87,203.15,4657.0,198.0404,198.1087,197.8356,198.1087,4657.0
2022-10-10 13:05:00,203.18,203.18,202.93,203.07,3000.0,198.1379,198.1379,197.8941,198.0307,3000.0
2022-10-10 13:10:00,203.05,204.06,203.01,203.81,4708.0,198.0111,198.9961,197.9721,198.7523,4708.0
2022-10-10 13:15:00,203.9,204.09,203.62,203.9,6446.0,198.8401,199.0253,198.567,198.8401,6446.0
2022-10-10 13:20:00,203.86,204.09,203.8,204.08,13620.0,198.801,199.0253,198.7425,199.0156,13620.0
2022-10-10 13:25:00,204.05,204.57,203.94,204.44,9293.0,198.9863,199.4934,198.8791,199.3667,9293.0
2022-10-10 13:30:00,204.45,204.85,204.33,204.63,3752.0,199.3764,199.7665,199.2594,199.5519,3752.0
2022-10-10 13:35:00,204.67,204.72,204.47,204.59,11935.0,199.5909,199.6397,199.3959,199.5129,11935.0
2022-10-10 13:40:00,204.56,204.6,204.32,204.33,3383.0,199.4837,199.5227,199.2496,199.2594,3383.0
2022-10-10 13:45:00,204.34,205.4,204.3,205.17,4278.0,199.2691,200.3028,199.2301,200.0785,4278.0
2022-10-10 13:50:00,205.14,205.56,205.14,205.51,2021.0,200.0493,200.4589,200.0493,200.4101,2021.0
2022-10-10 13:55:00,205.62,205.63,205.43,205.49,8126.0,200.5174,200.5271,200.3321,200.3906,8126.0
2022-10-10 14:00:00,205.53,205.54,205.26,205.3,7393.0,200.4296,200.4394,200.1663,200.2053,7393.0
2022-10-10 14:05:00,205.26,205.3,204.58,204.81,9220.0,200.1663,200.2053,199.5032,199.7275,9220.0
2022-10-10 14:10:00,204.9,205.04,204.77,204.97,4085.0,199.8152,199.9518,199.6885,199.8835,4085.0
2022-10-10 14:15:00,205.03,205.14,204.92,205.14,3609.0,199.942,200.0493,199.8347,200.0493,3609.0
2022-10-10 14:20:00,205.1,205.29,204.94,205.29,6104.0,200.0103,200.1956,199.8542,200.1956,6104.0
2022-10-10 14:25:00,205.31,205.82,205.31,205.8,3603.0,200.2151,200.7124,200.2151,200.6929,3603.0
2022-10-10 14:30:00,205.69,206.32,205.68,206.32,8276.0,200.5856,201.2,200.5759,201.2,8276.0
2022-10-10 14:35:00,206.35,206.72,206.28,206.66,6167.0,201.2293,201.5901,201.161,201.5316,6167.0
2022-10-10 14:40:00,206.72,206.82,206.37,206.43,6617.0,201.5901,201.6876,201.2488,201.3073,6617.0
2022-10-10 14:45:00,206.56,206.56,206.11,206.22,4573.0,201.434,201.434,200.9952,201.1025,4573.0
2022-10-10 14:50:00,206.16,206.35,206.11,206.27,4910.0,201.044,201.2293,200.9952,201.1512,4910.0
2022-10-10 14:55:00,206.25,206.33,205.95,206.06,5828.0,201.1317,201.2098,200.8392,200.9465,5828.0
2022-10-10 15:00:00,206.1,206.34,206.1,206.33,5611.0,200.9855,201.2195,200.9855,201.2098,5611.0
2022-10-10 15:05:00,206.29,206.49,206.18,206.49,4104.0,201.1707,201.3658,201.0635,201.3658,4104.0
2022-10-10 15:10:00,206.42,206.94,206.39,206.87,7414.0,201.2975,201.8046,201.2683,201.7364,7414.0
2022-10-10 15:15:00,206.87,207.26,206.87,207.16,6191.0,201.7364,202.1167,201.7364,202.0192,6191.0
2022-10-10 15:20:00,207.28,207.48,207.11,207.28,13310.0,202.1362,202.3312,201.9704,202.1362,13310.0
2022-10-10 15:25:00,207.24,207.24,206.65,206.68,7630.0,202.0972,202.0972,201.5218,201.5511,7630.0
2022-10-10 15:30:00,206.63,206.76,206.39,206.53,8494.0,201.5023,201.6291,201.2683,201.4048,8494.0
2022-10-10 15:35:00,206.48,206.85,206.4,206.63,13823.0,201.356,201.7168,201.278,201.5023,13823.0
2022-10-10 15:40:00,206.68,206.69,206.11,206.18,11360.0,201.5511,201.5608,200.9952,201.0635,11360.0
2022-10-10 15:45:00,206.14,206.52,205.97,206.26,19218.0,201.0245,201.395,200.8587,201.1415,19218.0
2022-10-10 15:50:00,206.31,206.4,206.01,206.31,30671.0,201.1903,201.278,200.8977,201.1903,30671.0
2022-10-10 15:55:00,206.3,206.32,205.74,205.74,62714.0,201.1805,201.2,200.6344,200.6344,62714.0
2022-10-11 09:30:00,204.19,204.44,203.2,204.19,16976.0,199.1229,199.3667,198.1574,199.1229,16976.0
2022-10-11 09:35:00,204.39,204.53,203.79,204.02,7884.0,199.3179,199.4544,198.7328,198.9571,7884.0
2022-10-11 09:40:00,203.99,205.35,203.99,205.21,6974.0,198.9278,200.2541,198.9278,200.1175,6974.0
2022-10-11 09:45:00,205.14,205.75,204.54,204.64,7474.0,200.0493,200.6441,199.4642,199.5617,7474.0
2022-10-11 09:50:00,204.69,204.96,204.48,204.71,5282.0,199.6105,199.8738,199.4057,199.63,5282.0
2022-10-11 09:55:00,204.73,205.39,204.73,204.89,8336.0,199.6495,200.2931,199.6495,199.8055,8336.0
2022-10-11 10:00:00,204.8,205.39,204.71,205.27,18430.0,199.7177,200.2931,199.63,200.1761,18430.0
2022-10-11 10:05:00,205.24,205.46,205.05,205.31,6930.0,200.1468,200.3613,199.9615,200.2151,6930.0
2022-10-11 10:10:00,205.19,205.33,204.99,205.33,2687.0,200.098,200.2346,199.903,200.2346,2687.0
2022-10-11 10:15:00,205.57,206.18,205.57,206.08,13063.0,200.4686,201.0635,200.4686,200.966,13063.0
2022-10-11 10:20:00,205.94,205.94,205.2,205.2,5776.0,200.8294,200.8294,200.1078,200.1078,5776.0
2022-10-11 10:25:00,205.04,206.0,205.04,205.91,3094.0,199.9518,200.8879,199.9518,200.8002,3094.0
2022-10-11 10:30:00,205.72,205.72,205.16,205.53,4665.0,200.6149,200.6149,200.0688,200.4296,4665.0
2022-10-11 10:35:00,205.48,205.48,204.51,205.23,7528.0,200.3808,200.3808,199.4349,200.1371,7528.0
2022-10-11 10:40:00,205.34,205.71,205.31,205.71,3505.0,200.2443,200.6051,200.2151,200.6051,3505.0
2022-10-11 10:45:00,205.74,205.74,205.05,205.26,6238.0,200.6344,200.6344,199.9615,200.1663,6238.0
2022-10-11 10:50:00,205.4,206.25,205.4,206.04,3988.0,200.3028,201.1317,200.3028,200.927,3988.0
2022-10-11 10:55:00,205.99,206.18,205.56,205.79,4657.0,200.8782,201.0635,200.4589,200.6832,4657.0
2022-10-11 11:00:00,205.8,206.91,205.58,206.78,5081.0,200.6929,201.7754,200.4784,201.6486,5081.0
2022-10-11 11:05:00,206.82,206.83,205.68,205.77,24119.0,201.6876,201.6973,200.5759,200.6637,24119.0
2022-10-11 11:10:00,205.7,206.03,205.66,205.8,9879.0,200.5954,200.9172,200.5564,200.6929,9879.0
2022-10-11 11:15:00,205.93,206.71,205.93,206.41,20926.0,200.8197,201.5803,200.8197,201.2878,20926.0
2022-10-11 11:20:00,206.87,206.87,206.49,206.66,2667.0,201.7364,201.7364,201.3658,201.5316,2667.0
2022-10-11 11:25:00,206.63,206.94,206.57,206.86,6473.0,201.5023,201.8046,201.4438,201.7266,6473.0
2022-10-11 11:30:00,206.89,207.29,206.79,206.79,9891.0,201.7559,202.1459,201.6583,201.6583,9891.0
2022-10-11 11:35:00,206.66,207.29,206.54,206.96,9828.0,201.5316,202.1459,201.4145,201.8241,9828.0
2022-10-11 11:40:00,207.01,207.36,207.0,207.15,9940.0,201.8729,202.2142,201.8631,202.0094,9940.0
2022-10-11 11:45:00,207.12,208.02,207.05,208.02,18090.0,201.9801,202.8578,201.9119,202.8578,18090.0
2022-10-11 11:50:00,208.03,208.16,207.3,207.3,10421.0,202.8676,202.9943,202.1557,202.1557,10421.0
2022-10-11 11:55:00,207.22,207.43,207.02,207.02,7090.0,202.0777,202.2825,201.8826,201.8826,7090.0
2022-10-11 12:00:00,207.21,207.23,206.96,206.96,1400.0,202.0679,202.0874,201.8241,201.8241,1400.0
2022-10-11 12:05:00,206.91,206.94,206.48,206.52,3806.0,201.7754,201.8046,201.356,201.395,3806.0
2022-10-11 12:10:00,206.53,206.78,206.52,206.6,1400.0,201.4048,201.6486,201.395,201.4731,1400.0
2022-10-11 12:15:00,206.51,207.15,206.5,207.15,2833.0,201.3853,202.0094,201.3755,202.0094,2833.0
2022-10-11 12:20:00,207.14,207.66,207.05,207.64,4842.0,201.9997,202.5067,201.9119,202.4872,4842.0
2022-10-11 12:25:00,207.72,207.72,207.02,207.15,3284.0,202.5653,202.5653,201.8826,202.0094,3284.0
2022-10-11 12:30:00,207.1,207.52,207.1,207.52,1819.0,201.9606,202.3702,201.9606,202.3702,1819.0
2022-10-11 12:35:00,207.36,207.66,207.35,207.66,1800.0,202.2142,202.5067,202.2044,202.5067,1800.0
2022-10-11 12:40:00,207.82,208.37,207.82,208.17,4104.0,202.6628,203.1991,202.6628,203.0041,4104.0
2022-10-11 12:45:00,208.16,208.55,208.1,208.4,3615.0,202.9943,203.3747,202.9358,203.2284,3615.0
2022-10-11 12:50:00,208.29,208.29,207.94,207.95,5934.0,203.1211,203.1211,202.7798,202.7896,5934.0
2022-10-11 12:55:00,207.94,208.09,207.75,207.76,2859.0,202.7798,202.9261,202.5945,202.6043,2859.0
2022-10-11 13:00:00,207.79,207.79,207.25,207.26,6072.0,202.6335,202.6335,202.1069,202.1167,6072.0
2022-10-11 13:05:00,207.33,207.4,207.13,207.19,5436.0,202.1849,202.2532,201.9899,202.0484,5436.0
2022-10-11 13:10:00,207.2,207.3,206.97,207.04,5750.0,202.0582,202.1557,201.8339,201.9021,5750.0
2022-10-11 13:15:00,207.0,207.06,206.54,206.76,5786.0,201.8631,201.9216,201.4145,201.6291,5786.0
2022-10-11 13:20:00,206.85,207.06,206.8,206.99,3296.0,201.7168,201.9216,201.6681,201.8534,3296.0
2022-10-11 13:25:00,207.19,207.25,206.73,206.87,3408.0,202.0484,202.1069,201.5998,201.7364,3408.0
2022-10-11 13:30:00,206.95,206.96,206.52,206.8,3113.0,201.8144,201.8241,201.395,201.6681,3113.0
2022-10-11 13:35:00,206.73,206.86,206.55,206.74,1737.0,201.5998,201.7266,201.4243,201.6096,1737.0
2022-10-11 13:40:00,206.59,206.75,206.49,206.62,5005.0,201.4633,201.6193,201.3658,201.4926,5005.0
2022-10-11 13:45:00,206.51,206.79,206.41,206.41,5072.0,201.3853,201.6583,201.2878,201.2878,5072.0
2022-10-11 13:50:00,206.36,206.56,206.34,206.35,2643.0,201.239,201.434,201.2195,201.2293,2643.0
2022-10-11 13:55:00,206.37,206.44,206.28,206.42,2560.0,201.2488,201.317,201.161,201.2975,2560.0
2022-10-11 14:00:00,206.38,206.51,206.16,206.47,3499.0,201.2585,201.3853,201.044,201.3463,3499.0
2022-10-11 14:05:00,206.46,206.71,205.9,206.14,7851.0,201.3365,201.5803,200.7904,201.0245,7851.0
2022-10-11 14:10:00,205.97,206.25,205.86,206.15,3951.0,200.8587,201.1317,200.7514,201.0342,3951.0
2022-10-11 14:15:00,206.09,206.11,205.95,205.95,2305.0,200.9757,200.9952,200.8392,200.8392,2305.0
2022-10-11 14:20:00,206.01,206.09,205.88,206.0,4231.0,200.8977,200.9757,200.7709,200.8879,4231.0
2022-10-11 14:25:00,206.13,206.28,206.01,206.14,5732.0,201.0147,201.161,200.8977,201.0245,5732.0
2022-10-11 14:30:00,206.15,206.45,206.1,206.41,3919.0,201.0342,201.3268,200.9855,201.2878,3919.0
2022-10-11 14:35:00,206.48,206.59,206.26,206.42,6147.0,201.356,201.4633,201.1415,201.2975,6147.0
2022-10-11 14:40:00,206.4,206.63,206.18,206.2,3536.0,201.278,201.5023,201.0635,201.083,3536.0
2022-10-11 14:45:00,206.15,206.2,205.22,205.22,8608.0,201.0342,201.083,200.1273,200.1273,8608.0
2022-10-11 14:50:00,205.34,205.51,204.43,204.43,11880.0,200.2443,200.4101,199.3569,199.3569,11880.0
2022-10-11 14:55:00,204.37,204.44,203.53,203.78,5232.0,199.2984,199.3667,198.4792,198.723,5232.0
2022-10-11 15:00:00,203.62,203.72,203.22,203.34,5206.0,198.567,198.6645,198.1769,198.294,5206.0
2022-10-11 15:05:00,203.41,203.69,202.97,203.13,7125.0,198.3622,198.6353,197.9331,198.0892,7125.0
2022-10-11 15:10:00,203.15,203.15,202.46,202.75,9876.0,198.1087,198.1087,197.4358,197.7186,9876.0
2022-10-11 15:15:00,202.73,203.16,202.37,202.98,9800.0,197.6991,198.1184,197.348,197.9429,9800.0
2022-10-11 15:20:00,203.05,203.3,202.98,203.14,10483.0,198.0111,198.2549,197.9429,198.0989,10483.0
2022-10-11 15:25:00,203.21,203.41,202.9,203.23,12633.0,198.1672,198.3622,197.8649,198.1867,12633.0
2022-10-11 15:30:00,203.26,203.56,202.97,203.42,10256.0,198.2159,198.5085,197.9331,198.372,10256.0
2022-10-11 15:35:00,203.37,204.1,203.37,203.96,12459.0,198.3232,199.0351,198.3232,198.8986,12459.0
2022-10-11 15:40:00,203.96,203.96,203.36,203.88,10203.0,198.8986,198.8986,198.3135,198.8206,10203.0
2022-10-11 15:45:00,203.95,204.17,203.72,204.17,13714.0,198.8888,199.1034,198.6645,199.1034,13714.0
2022-10-11 15:50:00,204.12,204.52,203.87,204.52,28594.0,199.0546,199.4447,198.8108,199.4447,28594.0
2022-10-11 15:55:00,204.52,204.71,204.3,204.48,71169.0,199.4447,199.63,199.2301,199.4057,71169.0
2022-10-12 09:30:00,206.05,206.05,204.04,204.18,22023.0,200.9367,200.9367,198.9766,199.1131,22023.0
2022-10-12 09:35:00,204.2,205.63,203.69,205.51,11664.0,199.1326,200.5271,198.6353,200.4101,11664.0
2022-10-12 09:40:00,205.26,205.84,205.16,205.84,4743.0,200.1663,200.7319,200.0688,200.7319,4743.0
2022-10-12 09:45:00,206.07,206.36,204.26,204.49,6771.0,200.9562,201.239,199.1911,199.4154,6771.0
2022-10-12 09:50:00,204.42,204.42,203.74,203.8,4484.0,199.3472,199.3472,198.684,198.7425,4484.0
2022-10-12 09:55:00,203.92,204.04,203.69,203.95,3190.0,198.8596,198.9766,198.6353,198.8888,3190.0
2022-10-12 10:00:00,203.94,205.05,203.93,204.65,5320.0,198.8791,199.9615,198.8693,199.5714,5320.0
2022-10-12 10:05:00,204.66,204.67,204.32,204.59,2921.0,199.5812,199.5909,199.2496,199.5129,2921.0
2022-10-12 10:10:00,204.71,204.72,203.66,203.91,22331.0,199.63,199.6397,198.606,198.8498,22331.0
2022-10-12 10:15:00,203.79,204.45,203.72,204.3,6795.0,198.7328,199.3764,198.6645,199.2301,6795.0
2022-10-12 10:20:00,204.21,204.21,203.54,203.92,4088.0,199.1424,199.1424,198.489,198.8596,4088.0
2022-10-12 10:25:00,204.01,204.13,203.41,204.02,33301.0,198.9473,199.0643,198.3622,198.9571,33301.0
2022-10-12 10:30:00,204.15,204.61,203.97,204.28,3110.0,199.0839,199.5324,198.9083,199.2106,3110.0
2022-10-12 10:35:00,204.3,204.54,204.0,204.21,7713.0,199.2301,199.4642,198.9376,199.1424,7713.0
2022-10-12 10:40:00,204.05,204.05,203.68,203.7,3648.0,198.9863,198.9863,198.6255,198.645,3648.0
2022-10-12 10:45:00,203.66,204.26,203.48,204.13,13382.0,198.606,199.1911,198.4305,199.0643,13382.0
2022-10-12 10:50:00,204.22,204.37,204.07,204.37,7700.0,199.1521,199.2984,199.0058,199.2984,7700.0
2022-10-12 10:55:00,204.29,204.53,204.18,204.23,6258.0,199.2204,199.4544,199.1131,199.1619,6258.0
2022-10-12 11:00:00,204.16,204.58,204.16,204.37,3312.0,199.0936,199.5032,199.0936,199.2984,3312.0
2022-10-12 11:05:00,204.4,204.41,204.0,204.08,9777.0,199.3276,199.3374,198.9376,199.0156,9777.0
2022-10-12 11:10:00,204.04,204.33,204.04,204.21,3140.0,198.9766,199.2594,198.9766,199.1424,3140.0
2022-10-12 11:15:00,204.31,204.48,204.01,204.2,4139.0,199.2399,199.4057,198.9473,199.1326,4139.0
2022-10-12 11:20:00,203.99,204.31,203.75,203.78,4019.0,198.9278,199.2399,198.6938,198.723,4019.0
2022-10-12 11:25:00,203.76,203.78,203.39,203.73,2984.0,198.7035,198.723,198.3427,198.6743,2984.0
2022-10-12 11:30:00,203.64,203.74,203.02,203.32,8924.0,198.5865,198.684,197.9819,198.2744,8924.0
2022-10-12 11:35:00,203.21,203.45,203.09,203.23,4228.0,198.1672,198.4012,198.0502,198.1867,4228.0
2022-10-12 11:40:00,203.16,203.71,203.07,203.6,1822.0,198.1184,198.6548,198.0307,198.5475,1822.0
2022-10-12 11:45:00,203.24,203.42,203.18,203.32,2028.0,198.1964,198.372,198.1379,198.2744,2028.0
2022-10-12 11:50:00,203.2,203.55,203.2,203.51,3226.0,198.1574,198.4987,198.1574,198.4597,3226.0
2022-10-12 11:55:00,203.48,203.53,203.15,203.45,13584.0,198.4305,198.4792,198.1087,198.4012,13584.0
2022-10-12 12:00:00,203.52,204.1,203.45,204.1,18429.0,198.4695,199.0351,198.4012,199.0351,18429.0
2022-10-12 12:05:00,204.0,204.38,203.67,203.7,6811.0,198.9376,199.3081,198.6158,198.645,6811.0
2022-10-12 12:10:00,203.63,203.86,203.47,203.86,2834.0,198.5768,198.801,198.4207,198.801,2834.0
2022-10-12 12:15:00,203.83,204.14,203.78,203.78,5873.0,198.7718,199.0741,198.723,198.723,5873.0
2022-10-12 12:20:00,203.75,203.97,203.73,203.77,2500.0,198.6938,198.9083,198.6743,198.7133,2500.0
2022-10-12 12:25:00,203.81,203.88,203.49,203.61,3618.0,198.7523,198.8206,198.4402,198.5573,3618.0
2022-10-12 12:30:00,203.75,203.78,203.37,203.43,28706.0,198.6938,198.723,198.3232,198.3817,28706.0
2022-10-12 12:35:00,203.39,203.43,202.88,202.98,2700.0,198.3427,198.3817,197.8454,197.9429,2700.0
2022-10-12 12:40:00,202.92,203.02,202.52,202.56,3236.0,197.8844,197.9819,197.4943,197.5333,3236.0
2022-10-12 12:45:00,202.46,202.79,202.46,202.6,4085.0,197.4358,197.7576,197.4358,197.5723,4085.0
2022-10-12 12:50:00,202.55,202.8,202.55,202.67,3445.0,197.5236,197.7674,197.5236,197.6406,3445.0
2022-10-12 12:55:00,202.63,202.85,202.61,202.83,1998.0,197.6016,197.8161,197.5821,197.7966,1998.0
2022-10-12 13:00:00,202.9,202.9,202.4,202.41,7476.0,197.8649,197.8649,197.3773,197.387,7476.0
2022-10-12 13:05:00,202.44,202.66,202.33,202.48,10135.0,197.4163,197.6308,197.309,197.4553,10135.0
2022-10-12 13:10:00,202.38,202.59,202.22,202.32,7501.0,197.3578,197.5626,197.2017,197.2993,7501.0
2022-10-12 13:15:00,202.25,202.26,201.99,202.07,5349.0,197.231,197.2408,196.9775,197.0555,5349.0
2022-10-12 13:20:00,202.07,202.12,202.01,202.07,2200.0,197.0555,197.1042,196.997,197.0555,2200.0
2022-10-12 13:25:00,202.14,202.16,202.0,202.05,11208.0,197.1237,197.1432,196.9872,197.036,11208.0
2022-10-12 13:30:00,201.99,202.09,201.75,201.81,9125.0,196.9775,197.075,196.7434,196.8019,9125.0
2022-10-12 13:35:00,201.81,201.83,201.58,201.73,5892.0,196.8019,196.8214,196.5776,196.7239,5892.0
2022-10-12 13:40:00,201.85,201.98,201.69,201.96,5189.0,196.8409,196.9677,196.6849,196.9482,5189.0
2022-10-12 13:45:00,201.94,202.08,201.83,202.02,5593.0,196.9287,197.0652,196.8214,197.0067,5593.0
2022-10-12 13:50:00,202.01,202.05,201.82,201.85,4710.0,196.997,197.036,196.8117,196.8409,4710.0
2022-10-12 13:55:00,201.85,202.0,201.81,202.0,2937.0,196.8409,196.9872,196.8019,196.9872,2937.0
2022-10-12 14:00:00,202.04,202.47,201.71,201.87,15181.0,197.0262,197.4455,196.7044,196.8604,15181.0
2022-10-12 14:05:00,202.06,202.44,201.64,202.17,4294.0,197.0457,197.4163,196.6361,197.153,4294.0
2022-10-12 14:10:00,201.98,202.74,201.97,202.68,4238.0,196.9677,197.7088,196.958,197.6503,4238.0
2022-10-12 14:15:00,202.63,202.75,202.3,202.68,2701.0,197.6016,197.7186,197.2798,197.6503,2701.0
2022-10-12 14:20:00,202.72,202.88,202.35,202.67,3187.0,197.6893,197.8454,197.3285,197.6406,3187.0
2022-10-12 14:25:00,202.63,202.85,202.59,202.6,9609.0,197.6016,197.8161,197.5626,197.5723,9609.0
2022-10-12 14:30:00,202.57,202.68,202.34,202.5,21128.0,197.5431,197.6503,197.3188,197.4748,21128.0
2022-10-12 14:35:00,202.45,202.78,202.42,202.47,43612.0,197.426,197.7478,197.3968,197.4455,43612.0
2022-10-12 14:40:00,202.56,202.6,202.3,202.32,6829.0,197.5333,197.5723,197.2798,197.2993,6829.0
2022-10-12 14:45:00,202.29,202.38,202.07,202.24,7281.0,197.27,197.3578,197.0555,197.2213,7281.0
2022-10-12 14:50:00,202.18,202.3,201.93,202.01,6177.0,197.1627,197.2798,196.9189,196.997,6177.0
2022-10-12 14:55:00,201.99,202.1,201.8,201.85,4017.0,196.9775,197.0847,196.7922,196.8409,4017.0
2022-10-12 15:00:00,201.82,201.91,201.62,201.7,5504.0,196.8117,196.8994,196.6166,196.6947,5504.0
2022-10-12 15:05:00,201.71,201.98,201.71,201.84,6122.0,196.7044,196.9677,196.7044,196.8312,6122.0
2022-10-12 15:10:00,201.91,202.05,201.83,202.05,4679.0,196.8994,197.036,196.8214,197.036,4679.0
2022-10-12 15:15:00,202.0,202.12,201.68,202.05,9514.0,196.9872,197.1042,196.6751,197.036,9514.0
2022-10-12 15:20:00,202.06,202.11,201.87,201.94,6373.0,197.0457,197.0945,196.8604,196.9287,6373.0
2022-10-12 15:25:00,201.85,201.98,201.54,201.56,13583.0,196.8409,196.9677,196.5386,196.5581,13583.0
2022-10-12 15:30:00,201.6,201.94,201.46,201.89,19937.0,196.5971,196.9287,196.4606,196.8799,19937.0
2022-10-12 15:35:00,201.92,201.95,201.77,201.81,16984.0,196.9092,196.9384,196.7629,196.8019,16984.0
2022-10-12 15:40:00,201.86,201.93,201.75,201.89,13802.0,196.8507,196.9189,196.7434,196.8799,13802.0
2022-10-12 15:45:00,201.84,201.88,201.61,201.79,31876.0,196.8312,196.8702,196.6069,196.7824,31876.0
2022-10-12 15:50:00,201.79,201.79,201.45,201.56,45889.0,196.7824,196.7824,196.4509,196.5581,45889.0
2022-10-12 15:55:00,201.55,201.76,201.08,201.41,99665.0,196.5484,196.7532,196.09,196.4118,99665.0
2022-10-13 09:30:00,198.13,198.46,196.01,197.61,53256.0,193.2132,193.5351,191.1459,192.7061,53256.0
2022-10-13 09:35:00,197.83,197.83,195.24,195.75,24180.0,192.9207,192.9207,190.395,190.8923,24180.0
2022-10-13 09:40:00,195.77,196.77,195.38,196.27,16272.0,190.9118,191.887,190.5315,191.3994,16272.0
2022-10-13 09:45:00,196.41,197.32,196.2,197.18,13716.0,191.5359,192.4233,191.3311,192.2868,13716.0
2022-10-13 09:50:00,196.96,198.98,196.87,198.35,21504.0,192.0723,194.0421,191.9845,193.4278,21504.0
2022-10-13 09:55:00,198.28,198.87,198.17,198.73,20950.0,193.3595,193.9349,193.2523,193.7984,20950.0
2022-10-13 10:00:00,198.85,200.25,198.85,200.13,12670.0,193.9154,195.2806,193.9154,195.1636,12670.0
2022-10-13 10:05:00,200.46,201.56,200.38,201.47,26369.0,195.4854,196.5581,195.4074,196.4704,26369.0
2022-10-13 10:10:00,201.34,201.35,200.34,200.63,18780.0,196.3436,196.3533,195.3684,195.6512,18780.0
2022-10-13 10:15:00,200.59,201.75,200.45,201.63,18066.0,195.6122,196.7434,195.4757,196.6264,18066.0
2022-10-13 10:20:00,201.58,201.84,200.72,200.81,18906.0,196.5776,196.8312,195.739,195.8267,18906.0
2022-10-13 10:25:00,200.75,201.03,199.96,200.13,16331.0,195.7682,196.0413,194.9978,195.1636,16331.0
2022-10-13 10:30:00,200.13,201.82,200.13,201.46,10641.0,195.1636,196.8117,195.1636,196.4606,10641.0
2022-10-13 10:35:00,201.28,201.63,201.04,201.57,14775.0,196.2851,196.6264,196.051,196.5679,14775.0
2022-10-13 10:40:00,201.4,201.94,201.27,201.57,3789.0,196.4021,196.9287,196.2753,196.5679,3789.0
2022-10-13 10:45:00,201.55,201.9,201.31,201.64,5426.0,196.5484,196.8897,196.3143,196.6361,5426.0
2022-10-13 10:50:00,201.62,201.69,200.96,201.18,6054.0,196.6166,196.6849,195.973,196.1876,6054.0
2022-10-13 10:55:00,201.09,201.59,200.81,200.9,6947.0,196.0998,196.5874,195.8267,195.9145,6947.0
2022-10-13 11:00:00,200.71,200.84,200.54,200.64,6407.0,195.7292,195.856,195.5634,195.661,6407.0
2022-10-13 11:05:00,200.63,201.96,200.54,201.79,10645.0,195.6512,196.9482,195.5634,196.7824,10645.0
2022-10-13 11:10:00,201.7,202.33,201.42,202.33,11952.0,196.6947,197.309,196.4216,197.309,11952.0
2022-10-13 11:15:00,202.76,204.63,202.27,203.67,18435.0,197.7283,199.5519,197.2505,198.6158,18435.0
2022-10-13 11:20:00,203.9,205.44,203.9,204.53,19746.0,198.8401,200.3418,198.8401,199.4544,19746.0
2022-10-13 11:25:00,204.55,204.73,203.92,204.41,6830.0,199.4739,199.6495,198.8596,199.3374,6830.0
2022-10-13 11:30:00,204.41,204.58,203.62,203.78,23960.0,199.3374,199.5032,198.567,198.723,23960.0
2022-10-13 11:35:00,203.93,206.2,203.93,205.9,6668.0,198.8693,201.083,198.8693,200.7904,6668.0
2022-10-13 11:40:00,205.98,206.53,205.53,206.21,28738.0,200.8684,201.4048,200.4296,201.0927,28738.0
2022-10-13 11:45:00,206.28,206.34,205.3,205.66,13801.0,201.161,201.2195,200.2053,200.5564,13801.0
2022-10-13 11:50:00,205.21,205.47,204.91,205.34,7519.0,200.1175,200.3711,199.825,200.2443,7519.0
2022-10-13 11:55:00,205.46,205.61,204.99,205.12,4798.0,200.3613,200.5076,199.903,200.0298,4798.0
2022-10-13 12:00:00,205.24,205.85,205.24,205.77,3222.0,200.1468,200.7417,200.1468,200.6637,3222.0
2022-10-13 12:05:00,205.84,205.95,205.46,205.95,5233.0,200.7319,200.8392,200.3613,200.8392,5233.0
2022-10-13 12:10:00,205.75,205.75,205.32,205.51,6580.0,200.6441,200.6441,200.2248,200.4101,6580.0
2022-10-13 12:15:00,205.51,205.8,205.39,205.56,14934.0,200.4101,200.6929,200.2931,200.4589,14934.0
2022-10-13 12:20:00,205.52,206.25,205.48,206.0,12402.0,200.4199,201.1317,200.3808,200.8879,12402.0
2022-10-13 12:25:00,206.0,206.01,205.22,205.49,16578.0,200.8879,200.8977,200.1273,200.3906,16578.0
2022-10-13 12:30:00,205.6,205.8,205.1,205.56,10534.0,200.4979,200.6929,200.0103,200.4589,10534.0
2022-10-13 12:35:00,205.7,205.7,205.35,205.35,3388.0,200.5954,200.5954,200.2541,200.2541,3388.0
2022-10-13 12:40:00,205.36,206.27,205.35,206.11,3833.0,200.2638,201.1512,200.2541,200.9952,3833.0
2022-10-13 12:45:00,206.09,206.33,205.82,206.33,4652.0,200.9757,201.2098,200.7124,201.2098,4652.0
2022-10-13 12:50:00,206.23,206.53,205.92,205.92,4371.0,201.1122,201.4048,200.8099,200.8099,4371.0
2022-10-13 12:55:00,205.95,206.18,205.79,205.88,6173.0,200.8392,201.0635,200.6832,200.7709,6173.0
2022-10-13 13:00:00,205.95,206.22,205.77,206.09,7056.0,200.8392,201.1025,200.6637,200.9757,7056.0
2022-10-13 13:05:00,206.08,206.15,205.6,205.61,5936.0,200.966,201.0342,200.4979,200.5076,5936.0
2022-10-13 13:10:00,205.65,205.82,205.37,205.49,8919.0,200.5466,200.7124,200.2736,200.3906,8919.0
2022-10-13 13:15:00,205.56,205.7,205.35,205.59,5110.0,200.4589,200.5954,200.2541,200.4881,5110.0
2022-10-13 13:20:00,205.55,205.94,205.5,205.78,12469.0,200.4491,200.8294,200.4004,200.6734,12469.0
2022-10-13 13:25:00,205.78,206.91,205.61,206.48,24210.0,200.6734,201.7754,200.5076,201.356,24210.0
2022-10-13 13:30:00,206.35,206.98,206.34,206.98,4550.0,201.2293,201.8436,201.2195,201.8436,4550.0
2022-10-13 13:35:00,207.06,207.06,206.54,206.75,8563.0,201.9216,201.9216,201.4145,201.6193,8563.0
2022-10-13 13:40:00,206.74,206.97,206.35,206.4,7303.0,201.6096,201.8339,201.2293,201.278,7303.0
2022-10-13 13:45:00,206.47,206.78,206.22,206.67,8118.0,201.3463,201.6486,201.1025,201.5413,8118.0
2022-10-13 13:50:00,206.7,206.95,206.53,206.87,10343.0,201.5706,201.8144,201.4048,201.7364,10343.0
2022-10-13 13:55:00,206.78,206.89,206.0,206.2,39231.0,201.6486,201.7559,200.8879,201.083,39231.0
2022-10-13 14:00:00,205.98,206.3,205.87,206.08,6752.0,200.8684,201.1805,200.7612,200.966,6752.0
2022-10-13 14:05:00,206.14,206.23,205.55,205.73,7942.0,201.0245,201.1122,200.4491,200.6246,7942.0
2022-10-13 14:10:00,205.69,206.04,205.58,205.84,7389.0,200.5856,200.927,200.4784,200.7319,7389.0
2022-10-13 14:15:00,205.86,206.11,205.65,205.73,5106.0,200.7514,200.9952,200.5466,200.6246,5106.0
2022-10-13 14:20:00,205.65,205.77,205.29,205.59,8850.0,200.5466,200.6637,200.1956,200.4881,8850.0
2022-10-13 14:25:00,205.55,205.55,205.01,205.14,4116.0,200.4491,200.4491,199.9225,200.0493,4116.0
2022-10-13 14:30:00,205.18,205.47,205.17,205.46,4313.0,200.0883,200.3711,200.0785,200.3613,4313.0
2022-10-13 14:35:00,205.54,205.83,205.39,205.83,4456.0,200.4394,200.7222,200.2931,200.7222,4456.0
2022-10-13 14:40:00,205.71,206.03,205.66,206.03,4699.0,200.6051,200.9172,200.5564,200.9172,4699.0
2022-10-13 14:45:00,206.0,206.33,205.84,206.28,15136.0,200.8879,201.2098,200.7319,201.161,15136.0
2022-10-13 14:50:00,206.17,206.58,206.1,206.52,6875.0,201.0537,201.4535,200.9855,201.395,6875.0
2022-10-13 14:55:00,206.55,206.92,206.53,206.74,8736.0,201.4243,201.7851,201.4048,201.6096,8736.0
2022-10-13 15:00:00,206.74,206.77,206.52,206.64,8312.0,201.6096,201.6388,201.395,201.5121,8312.0
2022-10-13 15:05:00,206.73,207.09,206.68,206.98,8567.0,201.5998,201.9509,201.5511,201.8436,8567.0
2022-10-13 15:10:00,206.97,206.98,206.73,206.74,4702.0,201.8339,201.8436,201.5998,201.6096,4702.0
2022-10-13 15:15:00,206.62,206.99,206.6,206.75,8401.0,201.4926,201.8534,201.4731,201.6193,8401.0
2022-10-13 15:20:00,206.73,206.85,206.53,206.76,4074.0,201.5998,201.7168,201.4048,201.6291,4074.0
2022-10-13 15:25:00,206.67,206.76,206.27,206.32,10793.0,201.5413,201.6291,201.1512,201.2,10793.0
2022-10-13 15:30:00,206.38,206.51,205.74,205.79,6590.0,201.2585,201.3853,200.6344,200.6832,6590.0
2022-10-13 15:35:00,205.76,205.84,205.57,205.84,16323.0,200.6539,200.7319,200.4686,200.7319,16323.0
2022-10-13 15:40:00,205.85,206.14,205.61,206.03,9438.0,200.7417,201.0245,200.5076,200.9172,9438.0
2022-10-13 15:45:00,206.02,206.24,205.87,206.08,17038.0,200.9074,201.122,200.7612,200.966,17038.0
2022-10-13 15:50:00,206.04,206.15,205.71,205.96,29097.0,200.927,201.0342,200.6051,200.8489,29097.0
2022-10-13 15:55:00,205.9,205.98,205.4,205.54,85326.0,200.7904,200.8684,200.3028,200.4394,85326.0
2022-10-14 09:30:00,206.73,208.34,206.32,208.19,31405.0,201.5998,203.1699,201.2,203.0236,31405.0
2022-10-14 09:35:00,208.36,209.0,207.84,209.0,4503.0,203.1894,203.8135,202.6823,203.8135,4503.0
2022-10-14 09:40:00,209.17,209.24,207.26,207.33,9749.0,203.9793,204.0475,202.1167,202.1849,9749.0
2022-10-14 09:45:00,207.26,207.26,206.71,206.87,3360.0,202.1167,202.1167,201.5803,201.7364,3360.0
2022-10-14 09:50:00,207.13,207.47,206.7,206.82,3058.0,201.9899,202.3215,201.5706,201.6876,3058.0
2022-10-14 09:55:00,207.13,207.4,206.7,207.02,3648.0,201.9899,202.2532,201.5706,201.8826,3648.0
2022-10-14 10:00:00,206.81,206.81,205.02,205.84,5522.0,201.6778,201.6778,199.9323,200.7319,5522.0
2022-10-14 10:05:00,206.11,206.37,205.13,205.66,10003.0,200.9952,201.2488,200.0395,200.5564,10003.0
2022-10-14 10:10:00,206.06,206.06,204.27,204.43,4242.0,200.9465,200.9465,199.2009,199.3569,4242.0
2022-10-14 10:15:00,204.23,204.69,204.08,204.28,5737.0,199.1619,199.6105,199.0156,199.2106,5737.0
2022-10-14 10:20:00,204.19,204.19,203.38,203.7,11160.0,199.1229,199.1229,198.333,198.645,11160.0
2022-10-14 10:25:00,203.87,204.5,203.61,204.27,3432.0,198.8108,199.4252,198.5573,199.2009,3432.0
2022-10-14 10:30:00,204.17,204.84,204.05,204.47,19357.0,199.1034,199.7567,198.9863,199.3959,19357.0
2022-10-14 10:35:00,204.44,204.79,204.36,204.75,6778.0,199.3667,199.708,199.2886,199.669,6778.0
2022-10-14 10:40:00,204.9,204.96,203.53,203.95,4192.0,199.8152,199.8738,198.4792,198.8888,4192.0
2022-10-14 10:45:00,203.87,204.09,203.49,203.49,707.0,198.8108,199.0253,198.4402,198.4402,707.0
2022-10-14 10:50:00,203.54,204.05,203.04,203.92,10265.0,198.489,198.9863,198.0014,198.8596,10265.0
2022-10-14 10:55:00,203.82,204.34,203.82,204.04,5279.0,198.762,199.2691,198.762,198.9766,5279.0
2022-10-14 11:00:00,204.05,204.96,204.04,204.78,4523.0,198.9863,199.8738,198.9766,199.6982,4523.0
2022-10-14 11:05:00,204.81,204.85,203.94,203.95,15493.0,199.7275,199.7665,198.8791,198.8888,15493.0
2022-10-14 11:10:00,204.0,204.07,203.38,203.4,18596.0,198.9376,199.0058,198.333,198.3525,18596.0
2022-10-14 11:15:00,203.33,203.43,202.53,202.53,6519.0,198.2842,198.3817,197.5041,197.5041,6519.0
2022-10-14 11:20:00,202.92,203.33,202.86,202.98,1572.0,197.8844,198.2842,197.8259,197.9429,1572.0
2022-10-14 11:25:00,203.09,203.45,203.07,203.36,2396.0,198.0502,198.4012,198.0307,198.3135,2396.0
2022-10-14 11:30:00,203.31,203.31,202.88,202.89,4022.0,198.2647,198.2647,197.8454,197.8551,4022.0
2022-10-14 11:35:00,202.99,203.34,202.69,203.2,7016.0,197.9526,198.294,197.6601,198.1574,7016.0
2022-10-14 11:40:00,203.26,203.3,202.89,203.06,4051.0,198.2159,198.2549,197.8551,198.0209,4051.0
2022-10-14 11:45:00,203.19,203.42,202.84,203.17,20390.0,198.1477,198.372,197.8064,198.1282,20390.0
2022-10-14 11:50:00,203.29,203.36,202.9,203.0,6985.0,198.2452,198.3135,197.8649,197.9624,6985.0
2022-10-14 11:55:00,203.0,203.38,202.93,203.12,2743.0,197.9624,198.333,197.8941,198.0794,2743.0
2022-10-14 12:00:00,203.0,203.68,202.97,203.62,5543.0,197.9624,198.6255,197.9331,198.567,5543.0
2022-10-14 12:05:00,203.54,203.54,202.65,202.74,7687.0,198.489,198.489,197.6211,197.7088,7687.0
2022-10-14 12:10:00,202.64,202.95,202.46,202.54,4913.0,197.6113,197.9136,197.4358,197.5138,4913.0
2022-10-14 12:15:00,202.48,202.88,202.4,202.81,3014.0,197.4553,197.8454,197.3773,197.7771,3014.0
2022-10-14 12:20:00,202.61,202.96,202.59,202.8,1900.0,197.5821,197.9234,197.5626,197.7674,1900.0
2022-10-14 12:25:00,202.78,202.97,202.5,202.7,5804.0,197.7478,197.9331,197.4748,197.6698,5804.0
2022-10-14 12:30:00,202.89,202.89,202.28,202.29,3302.0,197.8551,197.8551,197.2603,197.27,3302.0
2022-10-14 12:35:00,202.24,202.86,202.24,202.74,3421.0,197.2213,197.8259,197.2213,197.7088,3421.0
2022-10-14 12:40:00,202.73,203.36,202.66,203.22,2990.0,197.6991,198.3135,197.6308,198.1769,2990.0
2022-10-14 12:45:00,203.2,203.33,202.7,202.81,3346.0,198.1574,198.2842,197.6698,197.7771,3346.0
2022-10-14 12:50:00,202.77,202.79,202.46,202.64,2400.0,197.7381,197.7576,197.4358,197.6113,2400.0
2022-10-14 12:55:00,202.64,202.7,202.48,202.55,2926.0,197.6113,197.6698,197.4553,197.5236,2926.0
2022-10-14 13:00:00,202.64,203.05,202.64,202.77,3957.0,197.6113,198.0111,197.6113,197.7381,3957.0
2022-10-14 13:05:00,202.76,202.76,202.24,202.5,4149.0,197.7283,197.7283,197.2213,197.4748,4149.0
2022-10-14 13:10:00,202.59,202.86,202.29,202.35,3656.0,197.5626,197.8259,197.27,197.3285,3656.0
2022-10-14 13:15:00,202.32,202.63,202.31,202.43,5617.0,197.2993,197.6016,197.2895,197.4065,5617.0
2022-10-14 13:20:00,202.3,202.68,202.1,202.59,7791.0,197.2798,197.6503,197.0847,197.5626,7791.0
2022-10-14 13:25:00,202.52,202.74,202.31,202.69,4088.0,197.4943,197.7088,197.2895,197.6601,4088.0
2022-10-14 13:30:00,202.8,203.02,202.76,202.79,3290.0,197.7674,197.9819,197.7283,197.7576,3290.0
2022-10-14 13:35:00,202.75,202.9,202.52,202.76,4321.0,197.7186,197.8649,197.4943,197.7283,4321.0
2022-10-14 13:40:00,202.76,202.98,202.66,202.79,3494.0,197.7283,197.9429,197.6308,197.7576,3494.0
2022-10-14 13:45:00,202.81,202.99,202.76,202.77,3944.0,197.7771,197.9526,197.7283,197.7381,3944.0
2022-10-14 13:50:00,202.75,202.8,202.41,202.7,7687.0,197.7186,197.7674,197.387,197.6698,7687.0
2022-10-14 13:55:00,202.76,202.97,202.55,202.95,8267.0,197.7283,197.9331,197.5236,197.9136,8267.0
2022-10-14 14:00:00,202.86,203.0,202.77,203.0,3169.0,197.8259,197.9624,197.7381,197.9624,3169.0
2022-10-14 14:05:00,202.92,203.34,202.75,203.0,3922.0,197.8844,198.294,197.7186,197.9624,3922.0
2022-10-14 14:10:00,203.01,203.1,202.8,202.82,2903.0,197.9721,198.0599,197.7674,197.7869,2903.0
2022-10-14 14:15:00,202.7,202.75,202.46,202.62,2800.0,197.6698,197.7186,197.4358,197.5918,2800.0
2022-10-14 14:20:00,202.71,202.73,202.54,202.68,3754.0,197.6796,197.6991,197.5138,197.6503,3754.0
2022-10-14 14:25:00,202.68,202.68,202.26,202.64,5801.0,197.6503,197.6503,197.2408,197.6113,5801.0
2022-10-14 14:30:00,202.56,202.56,202.11,202.11,6564.0,197.5333,197.5333,197.0945,197.0945,6564.0
2022-10-14 14:35:00,202.04,202.11,201.91,202.02,2961.0,197.0262,197.0945,196.8994,197.0067,2961.0
2022-10-14 14:40:00,201.94,202.09,201.56,202.05,4989.0,196.9287,197.075,196.5581,197.036,4989.0
2022-10-14 14:45:00,201.96,202.08,201.88,202.0,5298.0,196.9482,197.0652,196.8702,196.9872,5298.0
2022-10-14 14:50:00,201.98,202.23,201.96,202.09,4140.0,196.9677,197.2115,196.9482,197.075,4140.0
2022-10-14 14:55:00,202.05,202.23,201.95,202.23,6249.0,197.036,197.2115,196.9384,197.2115,6249.0
2022-10-14 15:00:00,202.41,202.61,202.2,202.36,8903.0,197.387,197.5821,197.1822,197.3383,8903.0
2022-10-14 15:05:00,202.34,202.5,202.1,202.19,11362.0,197.3188,197.4748,197.0847,197.1725,11362.0
2022-10-14 15:10:00,202.13,202.51,202.1,202.4,4912.0,197.114,197.4846,197.0847,197.3773,4912.0
2022-10-14 15:15:00,202.26,202.26,201.88,202.09,6368.0,197.2408,197.2408,196.8702,197.075,6368.0
2022-10-14 15:20:00,202.13,202.75,202.12,202.63,3940.0,197.114,197.7186,197.1042,197.6016,3940.0
2022-10-14 15:25:00,202.63,202.93,202.6,202.76,8149.0,197.6016,197.8941,197.5723,197.7283,8149.0
2022-10-14 15:30:00,202.72,202.94,202.41,202.94,10316.0,197.6893,197.9039,197.387,197.9039,10316.0
2022-10-14 15:35:00,202.99,203.11,202.58,202.62,16385.0,197.9526,198.0697,197.5528,197.5918,16385.0
2022-10-14 15:40:00,202.57,202.57,202.29,202.47,14008.0,197.5431,197.5431,197.27,197.4455,14008.0
2022-10-14 15:45:00,202.46,202.47,202.11,202.41,29003.0,197.4358,197.4455,197.0945,197.387,29003.0
2022-10-14 15:50:00,202.57,202.7,202.36,202.53,31398.0,197.5431,197.6698,197.3383,197.5041,31398.0
2022-10-14 15:55:00,202.59,202.59,201.46,201.74,76220.0,197.5626,197.5626,196.4606,196.7337,76220.0
2022-10-17 09:30:00,205.62,207.77,205.62,207.48,15449.0,200.5174,202.614,200.5174,202.3312,15449.0
2022-10-17 09:35:00,207.49,209.36,207.47,208.74,10553.0,202.341,204.1646,202.3215,203.5599,10553.0
2022-10-17 09:40:00,208.5,209.15,208.48,208.71,10377.0,203.3259,203.9598,203.3064,203.5307,10377.0
2022-10-17 09:45:00,208.79,209.41,208.25,209.24,10973.0,203.6087,204.2133,203.0821,204.0475,10973.0
2022-10-17 09:50:00,209.45,209.53,208.69,208.94,26854.0,204.2523,204.3303,203.5112,203.755,26854.0
2022-10-17 09:55:00,208.86,209.01,208.37,208.64,6096.0,203.677,203.8232,203.1991,203.4624,6096.0
2022-10-17 10:00:00,208.66,209.14,208.55,209.02,6846.0,203.4819,203.95,203.3747,203.833,6846.0
2022-10-17 10:05:00,209.02,209.14,208.04,208.29,4934.0,203.833,203.95,202.8773,203.1211,4934.0
2022-10-17 10:10:00,208.61,209.4,208.61,209.22,3461.0,203.4332,204.2036,203.4332,204.028,3461.0
2022-10-17 10:15:00,209.27,209.53,209.07,209.11,4846.0,204.0768,204.3303,203.8818,203.9208,4846.0
2022-10-17 10:20:00,209.32,209.46,208.49,208.61,3579.0,204.1256,204.2621,203.3162,203.4332,3579.0
2022-10-17 10:25:00,208.49,208.49,207.16,207.16,12930.0,203.3162,203.3162,202.0192,202.0192,12930.0
2022-10-17 10:30:00,207.14,207.58,206.66,207.11,5504.0,201.9997,202.4287,201.5316,201.9704,5504.0
2022-10-17 10:35:00,207.28,208.06,207.28,207.98,5099.0,202.1362,202.8968,202.1362,202.8188,5099.0
2022-10-17 10:40:00,208.1,208.29,207.86,208.21,4302.0,202.9358,203.1211,202.7018,203.0431,4302.0
2022-10-17 10:45:00,208.19,208.82,208.19,208.59,11965.0,203.0236,203.638,203.0236,203.4137,11965.0
2022-10-17 10:50:00,208.5,208.59,207.73,207.8,15501.0,203.3259,203.4137,202.575,202.6433,15501.0
2022-10-17 10:55:00,207.78,207.92,207.38,207.92,4876.0,202.6238,202.7603,202.2337,202.7603,4876.0
2022-10-17 11:00:00,208.0,208.26,207.76,208.05,14734.0,202.8383,203.0919,202.6043,202.8871,14734.0
2022-10-17 11:05:00,208.01,208.01,207.01,207.07,10472.0,202.8481,202.8481,201.8729,201.9314,10472.0
2022-10-17 11:10:00,207.01,207.49,206.95,207.05,5318.0,201.8729,202.341,201.8144,201.9119,5318.0
2022-10-17 11:15:00,207.09,207.22,206.9,207.03,4126.0,201.9509,202.0777,201.7656,201.8924,4126.0
2022-10-17 11:20:00,207.25,207.64,207.04,207.63,9549.0,202.1069,202.4872,201.9021,202.4775,9549.0
2022-10-17 11:25:00,207.73,208.09,207.68,207.98,6207.0,202.575,202.9261,202.5263,202.8188,6207.0
2022-10-17 11:30:00,207.97,208.41,207.83,208.05,5891.0,202.8091,203.2381,202.6725,202.8871,5891.0
2022-10-17 11:35:00,208.01,208.31,207.94,208.28,5395.0,202.8481,203.1406,202.7798,203.1114,5395.0
2022-10-17 11:40:00,208.33,208.59,208.06,208.13,5330.0,203.1601,203.4137,202.8968,202.9651,5330.0
2022-10-17 11:45:00,208.13,208.26,207.96,208.26,5209.0,202.9651,203.0919,202.7993,203.0919,5209.0
2022-10-17 11:50:00,208.28,208.4,208.13,208.21,5023.0,203.1114,203.2284,202.9651,203.0431,5023.0
2022-10-17 11:55:00,208.16,208.31,207.99,208.28,6723.0,202.9943,203.1406,202.8286,203.1114,6723.0
2022-10-17 12:00:00,208.37,208.67,208.35,208.6,10450.0,203.1991,203.4917,203.1796,203.4234,10450.0
2022-10-17 12:05:00,208.59,209.36,208.58,209.36,6817.0,203.4137,204.1646,203.4039,204.1646,6817.0
2022-10-17 12:10:00,209.3,209.33,208.86,209.33,5437.0,204.1061,204.1353,203.677,204.1353,5437.0
2022-10-17 12:15:00,209.34,209.61,209.16,209.61,10772.0,204.1451,204.4084,203.9695,204.4084,10772.0
2022-10-17 12:20:00,209.54,209.65,209.31,209.48,7772.0,204.3401,204.4474,204.1158,204.2816,7772.0
2022-10-17 12:25:00,209.51,210.16,209.46,209.78,22535.0,204.3108,204.9447,204.2621,204.5741,22535.0
2022-10-17 12:30:00,209.78,209.9,209.64,209.7,13660.0,204.5741,204.6912,204.4376,204.4961,13660.0
2022-10-17 12:35:00,209.7,209.89,209.63,209.89,5979.0,204.4961,204.6814,204.4279,204.6814,5979.0
2022-10-17 12:40:00,209.82,209.87,209.21,209.45,4758.0,204.6131,204.6619,204.0183,204.2523,4758.0
2022-10-17 12:45:00,209.42,209.46,209.19,209.29,2952.0,204.2231,204.2621,203.9988,204.0963,2952.0
2022-10-17 12:50:00,209.35,209.63,209.2,209.59,4390.0,204.1548,204.4279,204.0085,204.3889,4390.0
2022-10-17 12:55:00,209.62,209.67,209.22,209.22,3670.0,204.4181,204.4669,204.028,204.028,3670.0
2022-10-17 13:00:00,209.19,209.21,208.74,208.96,5080.0,203.9988,204.0183,203.5599,203.7745,5080.0
2022-10-17 13:05:00,209.01,209.27,209.01,209.27,3441.0,203.8232,204.0768,203.8232,204.0768,3441.0
2022-10-17 13:10:00,209.1,209.1,208.82,208.87,2057.0,203.911,203.911,203.638,203.6867,2057.0
2022-10-17 13:15:00,208.88,208.96,208.3,208.3,6481.0,203.6965,203.7745,203.1309,203.1309,6481.0
2022-10-17 13:20:00,208.24,208.75,208.24,208.67,5323.0,203.0724,203.5697,203.0724,203.4917,5323.0
2022-10-17 13:25:00,208.66,208.99,208.35,208.93,19016.0,203.4819,203.8037,203.1796,203.7452,19016.0
2022-10-17 13:30:00,208.99,208.99,208.42,208.69,3759.0,203.8037,203.8037,203.2479,203.5112,3759.0
2022-10-17 13:35:00,208.7,208.86,208.69,208.79,2634.0,203.5209,203.677,203.5112,203.6087,2634.0
2022-10-17 13:40:00,208.74,208.74,208.24,208.33,3980.0,203.5599,203.5599,203.0724,203.1601,3980.0
2022-10-17 13:45:00,208.28,208.75,208.24,208.7,5498.0,203.1114,203.5697,203.0724,203.5209,5498.0
2022-10-17 13:50:00,208.76,208.76,208.52,208.6,4593.0,203.5795,203.5795,203.3454,203.4234,4593.0
2022-10-17 13:55:00,208.57,208.82,208.48,208.82,5537.0,203.3942,203.638,203.3064,203.638,5537.0
2022-10-17 14:00:00,208.78,209.11,208.68,208.84,6801.0,203.599,203.9208,203.5014,203.6575,6801.0
2022-10-17 14:05:00,208.84,208.9,208.57,208.81,8761.0,203.6575,203.716,203.3942,203.6282,8761.0
2022-10-17 14:10:00,208.82,208.85,208.53,208.54,7742.0,203.638,203.6672,203.3552,203.3649,7742.0
2022-10-17 14:15:00,208.4,208.54,208.1,208.53,9415.0,203.2284,203.3649,202.9358,203.3552,9415.0
2022-10-17 14:20:00,208.62,208.66,208.35,208.4,4101.0,203.4429,203.4819,203.1796,203.2284,4101.0
2022-10-17 14:25:00,208.35,208.41,208.11,208.16,3801.0,203.1796,203.2381,202.9456,202.9943,3801.0
2022-10-17 14:30:00,208.24,208.26,208.06,208.1,6622.0,203.0724,203.0919,202.8968,202.9358,6622.0
2022-10-17 14:35:00,208.05,208.84,208.05,208.79,29437.0,202.8871,203.6575,202.8871,203.6087,29437.0
2022-10-17 14:40:00,209.0,209.12,208.86,209.03,2582.0,203.8135,203.9305,203.677,203.8428,2582.0
2022-10-17 14:45:00,209.03,209.19,208.88,209.06,4880.0,203.8428,203.9988,203.6965,203.872,4880.0
2022-10-17 14:50:00,209.05,209.07,208.97,209.01,2453.0,203.8623,203.8818,203.7842,203.8232,2453.0
2022-10-17 14:55:00,208.97,209.27,208.82,208.82,6564.0,203.7842,204.0768,203.638,203.638,6564.0
2022-10-17 15:00:00,208.91,209.23,208.82,209.04,4731.0,203.7257,204.0378,203.638,203.8525,4731.0
2022-10-17 15:05:00,209.06,209.39,209.06,209.36,6427.0,203.872,204.1938,203.872,204.1646,6427.0
2022-10-17 15:10:00,209.37,209.56,209.16,209.42,14354.0,204.1743,204.3596,203.9695,204.2231,14354.0
2022-10-17 15:15:00,209.49,209.54,209.1,209.26,10761.0,204.2913,204.3401,203.911,204.067,10761.0
2022-10-17 15:20:00,209.28,209.52,209.05,209.36,5215.0,204.0865,204.3206,203.8623,204.1646,5215.0
2022-10-17 15:25:00,209.37,209.47,209.28,209.38,4408.0,204.1743,204.2718,204.0865,204.1841,4408.0
2022-10-17 15:30:00,209.3,209.5,209.24,209.44,6240.0,204.1061,204.3011,204.0475,204.2426,6240.0
2022-10-17 15:35:00,209.43,209.61,209.32,209.33,12954.0,204.2328,204.4084,204.1256,204.1353,12954.0
2022-10-17 15:40:00,209.37,209.91,209.31,209.84,14354.0,204.1743,204.7009,204.1158,204.6327,14354.0
2022-10-17 15:45:00,209.83,209.86,209.29,209.3,20003.0,204.6229,204.6522,204.0963,204.1061,20003.0
2022-10-17 15:50:00,209.33,209.53,209.2,209.32,33927.0,204.1353,204.3303,204.0085,204.1256,33927.0
2022-10-17 15:55:00,209.38,209.39,208.6,209.13,81296.0,204.1841,204.1938,203.4234,203.9403,81296.0
2022-10-18 09:30:00,215.03,218.84,215.03,217.44,52698.0,209.6939,213.4093,209.6939,212.0441,52698.0
2022-10-18 09:35:00,217.36,218.27,216.91,217.69,25407.0,211.966,212.8535,211.5272,212.2878,25407.0
2022-10-18 09:40:00,217.51,217.63,215.77,216.6,18979.0,212.1123,212.2293,210.4155,211.2249,18979.0
2022-10-18 09:45:00,216.61,216.61,215.18,215.39,11490.0,211.2346,211.2346,209.8401,210.0449,11490.0
2022-10-18 09:50:00,215.33,215.59,214.0,214.17,11332.0,209.9864,210.24,208.6894,208.8552,11332.0
2022-10-18 09:55:00,214.26,215.86,214.26,215.43,7146.0,208.943,210.5033,208.943,210.0839,7146.0
2022-10-18 10:00:00,215.57,216.15,215.41,215.97,5607.0,210.2205,210.7861,210.0644,210.6105,5607.0
2022-10-18 10:05:00,216.07,216.1,215.04,215.25,8040.0,210.708,210.7373,209.7036,209.9084,8040.0
2022-10-18 10:10:00,215.41,215.72,214.96,215.24,5651.0,210.0644,210.3667,209.6256,209.8986,5651.0
2022-10-18 10:15:00,214.85,215.46,214.19,214.47,5455.0,209.5183,210.1132,208.8747,209.1478,5455.0
2022-10-18 10:20:00,214.52,214.66,213.72,213.72,6118.0,209.1965,209.333,208.4164,208.4164,6118.0
2022-10-18 10:25:00,213.98,213.98,213.53,213.67,5939.0,208.6699,208.6699,208.2311,208.3676,5939.0
2022-10-18 10:30:00,213.54,213.85,213.3,213.66,5571.0,208.2408,208.5431,208.0068,208.3579,5571.0
2022-10-18 10:35:00,213.61,213.66,212.89,212.89,5519.0,208.3091,208.3579,207.607,207.607,5519.0
2022-10-18 10:40:00,212.93,213.85,212.91,213.76,6568.0,207.646,208.5431,207.6265,208.4554,6568.0
2022-10-18 10:45:00,213.87,214.52,213.8,214.24,5500.0,208.5626,209.1965,208.4944,208.9235,5500.0
2022-10-18 10:50:00,214.04,214.32,213.95,214.25,5855.0,208.7284,209.0015,208.6407,208.9332,5855.0
2022-10-18 10:55:00,214.28,214.4,213.87,214.03,3416.0,208.9625,209.0795,208.5626,208.7187,3416.0
2022-10-18 11:00:00,214.0,214.03,213.66,214.03,4864.0,208.6894,208.7187,208.3579,208.7187,4864.0
2022-10-18 11:05:00,214.09,214.09,213.59,213.75,2523.0,208.7772,208.7772,208.2896,208.4456,2523.0
2022-10-18 11:10:00,213.74,213.85,212.52,212.73,8428.0,208.4359,208.5431,207.2461,207.4509,8428.0
2022-10-18 11:15:00,212.68,212.76,212.34,212.46,5825.0,207.4022,207.4802,207.0706,207.1876,5825.0
2022-10-18 11:20:00,212.39,212.53,211.89,211.91,9833.0,207.1194,207.2559,206.6318,206.6513,9833.0
2022-10-18 11:25:00,211.9,212.5,211.9,212.12,7675.0,206.6415,207.2266,206.6415,206.8561,7675.0
2022-10-18 11:30:00,211.99,212.1,211.51,211.62,5120.0,206.7293,206.8366,206.2612,206.3685,5120.0
2022-10-18 11:35:00,211.5,211.79,211.32,211.79,9046.0,206.2515,206.5343,206.0759,206.5343,9046.0
2022-10-18 11:40:00,211.88,211.89,211.33,211.66,12417.0,206.622,206.6318,206.0857,206.4075,12417.0
2022-10-18 11:45:00,211.61,212.03,211.45,211.89,7317.0,206.3587,206.7683,206.2027,206.6318,7317.0
2022-10-18 11:50:00,211.9,212.42,211.9,212.34,3887.0,206.6415,207.1486,206.6415,207.0706,3887.0
2022-10-18 11:55:00,212.43,212.43,211.95,212.1,7224.0,207.1584,207.1584,206.6903,206.8366,7224.0
2022-10-18 12:00:00,212.08,212.51,212.04,212.51,3556.0,206.8171,207.2364,206.7781,207.2364,3556.0
2022-10-18 12:05:00,212.43,212.91,212.17,212.9,4724.0,207.1584,207.6265,206.9048,207.6167,4724.0
2022-10-18 12:10:00,212.96,213.12,212.69,212.75,4858.0,207.6752,207.8313,207.4119,207.4704,4858.0
2022-10-18 12:15:00,212.82,212.82,212.42,212.63,6225.0,207.5387,207.5387,207.1486,207.3534,6225.0
2022-10-18 12:20:00,212.54,212.65,212.31,212.31,1953.0,207.2656,207.3729,207.0414,207.0414,1953.0
2022-10-18 12:25:00,212.33,212.36,212.04,212.36,2874.0,207.0609,207.0901,206.7781,207.0901,2874.0
2022-10-18 12:30:00,212.23,212.52,212.21,212.52,3507.0,206.9633,207.2461,206.9438,207.2461,3507.0
2022-10-18 12:35:00,212.55,212.96,212.52,212.96,8115.0,207.2754,207.6752,207.2461,207.6752,8115.0
2022-10-18 12:40:00,213.01,213.16,212.87,212.87,3345.0,207.724,207.8703,207.5875,207.5875,3345.0
2022-10-18 12:45:00,212.79,212.79,212.28,212.44,4530.0,207.5094,207.5094,207.0121,207.1681,4530.0
2022-10-18 12:50:00,212.43,212.59,212.4,212.5,4010.0,207.1584,207.3144,207.1291,207.2266,4010.0
2022-10-18 12:55:00,212.57,212.57,212.14,212.15,1301.0,207.2949,207.2949,206.8756,206.8853,1301.0
2022-10-18 13:00:00,212.15,212.16,211.32,211.46,10356.0,206.8853,206.8951,206.0759,206.2124,10356.0
2022-10-18 13:05:00,211.51,211.97,211.5,211.96,2819.0,206.2612,206.7098,206.2515,206.7,2819.0
2022-10-18 13:10:00,211.73,212.26,211.72,212.13,2518.0,206.4757,206.9926,206.466,206.8658,2518.0
2022-10-18 13:15:00,212.09,212.25,212.09,212.16,1857.0,206.8268,206.9828,206.8268,206.8951,1857.0
2022-10-18 13:20:00,212.21,212.4,211.98,212.12,3711.0,206.9438,207.1291,206.7195,206.8561,3711.0
2022-10-18 13:25:00,212.11,212.52,212.11,212.52,2976.0,206.8463,207.2461,206.8463,207.2461,2976.0
2022-10-18 13:30:00,212.47,213.15,212.42,213.14,3475.0,207.1974,207.8605,207.1486,207.8508,3475.0
2022-10-18 13:35:00,213.0,213.25,212.85,212.9,3816.0,207.7142,207.958,207.568,207.6167,3816.0
2022-10-18 13:40:00,212.99,212.99,212.79,212.79,2956.0,207.7045,207.7045,207.5094,207.5094,2956.0
2022-10-18 13:45:00,212.91,213.21,212.76,213.21,3827.0,207.6265,207.919,207.4802,207.919,3827.0
2022-10-18 13:50:00,213.17,213.48,213.17,213.45,3312.0,207.88,208.1823,207.88,208.1531,3312.0
2022-10-18 13:55:00,213.58,213.77,213.43,213.52,3869.0,208.2798,208.4651,208.1336,208.2213,3869.0
2022-10-18 14:00:00,213.46,213.65,213.19,213.24,7802.0,208.1628,208.3481,207.8995,207.9483,7802.0
2022-10-18 14:05:00,213.26,213.26,212.97,213.06,3686.0,207.9678,207.9678,207.685,207.7727,3686.0
2022-10-18 14:10:00,213.05,213.11,212.69,212.69,3133.0,207.763,207.8215,207.4119,207.4119,3133.0
2022-10-18 14:15:00,212.69,212.92,212.65,212.82,6430.0,207.4119,207.6362,207.3729,207.5387,6430.0
2022-10-18 14:20:00,212.72,213.13,212.62,213.09,6066.0,207.4412,207.841,207.3437,207.802,6066.0
2022-10-18 14:25:00,213.02,213.14,212.75,212.96,4243.0,207.7337,207.8508,207.4704,207.6752,4243.0
2022-10-18 14:30:00,212.95,213.14,212.83,212.92,1455.0,207.6655,207.8508,207.5485,207.6362,1455.0
2022-10-18 14:35:00,212.97,213.12,212.52,212.65,3201.0,207.685,207.8313,207.2461,207.3729,3201.0
2022-10-18 14:40:00,212.58,212.67,211.96,211.96,3368.0,207.3047,207.3924,206.7,206.7,3368.0
2022-10-18 14:45:00,211.95,212.05,211.67,211.96,6420.0,206.6903,206.7878,206.4172,206.7,6420.0
2022-10-18 14:50:00,211.87,211.96,211.62,211.93,5293.0,206.6123,206.7,206.3685,206.6708,5293.0
2022-10-18 14:55:00,211.84,212.32,211.72,212.26,5813.0,206.583,207.0511,206.466,206.9926,5813.0
2022-10-18 15:00:00,212.24,212.27,211.86,212.08,4460.0,206.9731,207.0023,206.6025,206.8171,4460.0
2022-10-18 15:05:00,212.01,212.35,212.01,212.23,5049.0,206.7488,207.0804,206.7488,206.9633,5049.0
2022-10-18 15:10:00,212.25,212.39,212.05,212.14,2448.0,206.9828,207.1194,206.7878,206.8756,2448.0
2022-10-18 15:15:00,212.09,212.09,211.73,211.91,3220.0,206.8268,206.8268,206.4757,206.6513,3220.0
2022-10-18 15:20:00,211.79,212.26,211.78,212.26,4167.0,206.5343,206.9926,206.5245,206.9926,4167.0
2022-10-18 15:25:00,212.19,212.38,212.1,212.28,3910.0,206.9243,207.1096,206.8366,207.0121,3910.0
2022-10-18 15:30:00,212.2,212.87,212.19,212.73,7531.0,206.9341,207.5875,206.9243,207.4509,7531.0
2022-10-18 15:35:00,212.71,212.76,212.29,212.58,8678.0,207.4314,207.4802,207.0219,207.3047,8678.0
2022-10-18 15:40:00,212.59,212.9,212.57,212.73,7354.0,207.3144,207.6167,207.2949,207.4509,7354.0
2022-10-18 15:45:00,212.71,212.88,212.51,212.8,11212.0,207.4314,207.5972,207.2364,207.5192,11212.0
2022-10-18 15:50:00,212.94,212.99,212.61,212.72,21524.0,207.6557,207.7045,207.3339,207.4412,21524.0
2022-10-18 15:55:00,212.71,212.78,212.32,212.65,71606.0,207.4314,207.4997,207.0511,207.3729,71606.0
2022-10-19 09:30:00,210.02,211.3,208.01,210.14,21094.0,204.8082,206.0564,202.8481,204.9252,21094.0
2022-10-19 09:35:00,210.35,210.76,209.15,209.15,7120.0,205.13,205.5298,203.9598,203.9598,7120.0
2022-10-19 09:40:00,209.4,209.63,208.75,208.99,6205.0,204.2036,204.4279,203.5697,203.8037,6205.0
2022-10-19 09:45:00,209.42,209.8,208.58,208.94,5866.0,204.2231,204.5936,203.4039,203.755,5866.0
2022-10-19 09:50:00,208.93,209.59,208.74,208.74,9646.0,203.7452,204.3889,203.5599,203.5599,9646.0
2022-10-19 09:55:00,209.01,209.02,207.92,207.98,13649.0,203.8232,203.833,202.7603,202.8188,13649.0
2022-10-19 10:00:00,207.95,209.38,207.95,209.23,4388.0,202.7896,204.1841,202.7896,204.0378,4388.0
2022-10-19 10:05:00,209.44,209.44,209.07,209.25,2908.0,204.2426,204.2426,203.8818,204.0573,2908.0
2022-10-19 10:10:00,209.24,209.55,208.82,209.55,5484.0,204.0475,204.3498,203.638,204.3498,5484.0
2022-10-19 10:15:00,209.63,209.98,209.32,209.33,5137.0,204.4279,204.7692,204.1256,204.1353,5137.0
2022-10-19 10:20:00,209.5,210.26,209.1,209.89,7765.0,204.3011,205.0422,203.911,204.6814,7765.0
2022-10-19 10:25:00,209.99,210.0,209.45,209.6,4184.0,204.7789,204.7887,204.2523,204.3986,4184.0
2022-10-19 10:30:00,209.74,209.75,209.48,209.48,2095.0,204.5351,204.5449,204.2816,204.2816,2095.0
2022-10-19 10:35:00,209.74,209.84,209.35,209.53,6805.0,204.5351,204.6327,204.1548,204.3303,6805.0
2022-10-19 10:40:00,209.54,209.54,208.69,208.96,4668.0,204.3401,204.3401,203.5112,203.7745,4668.0
2022-10-19 10:45:00,208.98,209.45,208.75,208.79,5312.0,203.794,204.2523,203.5697,203.6087,5312.0
2022-10-19 10:50:00,208.95,208.95,208.66,208.74,2386.0,203.7647,203.7647,203.4819,203.5599,2386.0
2022-10-19 10:55:00,208.68,208.79,208.48,208.61,5118.0,203.5014,203.6087,203.3064,203.4332,5118.0
2022-10-19 11:00:00,208.64,208.68,208.23,208.34,6967.0,203.4624,203.5014,203.0626,203.1699,6967.0
2022-10-19 11:05:00,208.36,208.93,208.35,208.93,5647.0,203.1894,203.7452,203.1796,203.7452,5647.0
2022-10-19 11:10:00,208.85,209.25,208.67,208.67,6753.0,203.6672,204.0573,203.4917,203.4917,6753.0
2022-10-19 11:15:00,208.6,209.03,208.56,208.9,4406.0,203.4234,203.8428,203.3844,203.716,4406.0
2022-10-19 11:20:00,208.79,208.83,208.55,208.55,2061.0,203.6087,203.6477,203.3747,203.3747,2061.0
2022-10-19 11:25:00,208.49,208.49,208.19,208.34,2004.0,203.3162,203.3162,203.0236,203.1699,2004.0
2022-10-19 11:30:00,208.12,208.39,208.04,208.38,1934.0,202.9553,203.2186,202.8773,203.2089,1934.0
2022-10-19 11:35:00,208.3,208.56,208.11,208.56,2722.0,203.1309,203.3844,202.9456,203.3844,2722.0
2022-10-19 11:40:00,208.63,208.63,208.36,208.36,1400.0,203.4527,203.4527,203.1894,203.1894,1400.0
2022-10-19 11:45:00,208.42,208.87,208.42,208.79,1420.0,203.2479,203.6867,203.2479,203.6087,1420.0
2022-10-19 11:50:00,208.76,209.16,208.76,209.0,3669.0,203.5795,203.9695,203.5795,203.8135,3669.0
2022-10-19 11:55:00,209.0,209.0,208.8,208.81,1360.0,203.8135,203.8135,203.6185,203.6282,1360.0
2022-10-19 12:00:00,208.74,208.78,208.21,208.48,3482.0,203.5599,203.599,203.0431,203.3064,3482.0
2022-10-19 12:05:00,208.26,208.39,207.99,208.04,1757.0,203.0919,203.2186,202.8286,202.8773,1757.0
2022-10-19 12:10:00,208.02,208.12,207.88,207.92,2405.0,202.8578,202.9553,202.7213,202.7603,2405.0
2022-10-19 12:15:00,207.96,207.96,207.56,207.64,2875.0,202.7993,202.7993,202.4092,202.4872,2875.0
2022-10-19 12:20:00,207.61,207.61,207.32,207.32,2665.0,202.458,202.458,202.1752,202.1752,2665.0
2022-10-19 12:25:00,207.27,207.27,206.73,206.73,6755.0,202.1264,202.1264,201.5998,201.5998,6755.0
2022-10-19 12:30:00,206.67,207.12,206.66,206.96,9356.0,201.5413,201.9801,201.5316,201.8241,9356.0
2022-10-19 12:35:00,206.88,207.09,206.79,206.8,3189.0,201.7461,201.9509,201.6583,201.6681,3189.0
2022-10-19 12:40:00,206.77,206.87,206.39,206.46,6073.0,201.6388,201.7364,201.2683,201.3365,6073.0
2022-10-19 12:45:00,206.45,206.45,206.02,206.12,5307.0,201.3268,201.3268,200.9074,201.005,5307.0
2022-10-19 12:50:00,206.26,206.51,206.22,206.46,1863.0,201.1415,201.3853,201.1025,201.3365,1863.0
2022-10-19 12:55:00,206.53,206.74,206.46,206.74,2599.0,201.4048,201.6096,201.3365,201.6096,2599.0
2022-10-19 13:00:00,206.63,206.7,205.56,205.56,5721.0,201.5023,201.5706,200.4589,200.4589,5721.0
2022-10-19 13:05:00,205.47,205.97,205.31,205.59,3670.0,200.3711,200.8587,200.2151,200.4881,3670.0
2022-10-19 13:10:00,205.58,205.66,205.49,205.49,1801.0,200.4784,200.5564,200.3906,200.3906,1801.0
2022-10-19 13:15:00,205.42,205.88,205.42,205.75,4388.0,200.3223,200.7709,200.3223,200.6441,4388.0
2022-10-19 13:20:00,205.75,205.91,205.68,205.72,2800.0,200.6441,200.8002,200.5759,200.6149,2800.0
2022-10-19 13:25:00,205.79,206.17,205.77,205.96,1926.0,200.6832,201.0537,200.6637,200.8489,1926.0
2022-10-19 13:30:00,205.91,206.18,205.85,206.05,2910.0,200.8002,201.0635,200.7417,200.9367,2910.0
2022-10-19 13:35:00,206.01,206.41,205.96,205.96,4816.0,200.8977,201.2878,200.8489,200.8489,4816.0
2022-10-19 13:40:00,205.88,206.52,205.87,206.37,1694.0,200.7709,201.395,200.7612,201.2488,1694.0
2022-10-19 13:45:00,206.49,206.59,205.94,205.97,4010.0,201.3658,201.4633,200.8294,200.8587,4010.0
2022-10-19 13:50:00,205.94,206.16,205.83,206.03,2956.0,200.8294,201.044,200.7222,200.9172,2956.0
2022-10-19 13:55:00,206.15,206.35,205.92,206.35,4241.0,201.0342,201.2293,200.8099,201.2293,4241.0
2022-10-19 14:00:00,206.27,206.76,206.21,206.75,3936.0,201.1512,201.6291,201.0927,201.6193,3936.0
2022-10-19 14:05:00,206.9,207.21,206.67,207.08,2905.0,201.7656,202.0679,201.5413,201.9411,2905.0
2022-10-19 14:10:00,206.95,207.28,206.9,207.25,2136.0,201.8144,202.1362,201.7656,202.1069,2136.0
2022-10-19 14:15:00,207.35,207.57,207.15,207.15,5009.0,202.2044,202.419,202.0094,202.0094,5009.0
2022-10-19 14:20:00,207.12,207.36,207.12,207.36,1883.0,201.9801,202.2142,201.9801,202.2142,1883.0
2022-10-19 14:25:00,207.47,207.57,207.27,207.43,3178.0,202.3215,202.419,202.1264,202.2825,3178.0
2022-10-19 14:30:00,207.5,207.52,207.25,207.29,2471.0,202.3507,202.3702,202.1069,202.1459,2471.0
2022-10-19 14:35:00,207.58,207.58,207.29,207.42,1780.0,202.4287,202.4287,202.1459,202.2727,1780.0
2022-10-19 14:40:00,207.32,207.37,207.15,207.27,2654.0,202.1752,202.2239,202.0094,202.1264,2654.0
2022-10-19 14:45:00,207.02,207.12,206.99,207.01,1593.0,201.8826,201.9801,201.8534,201.8729,1593.0
2022-10-19 14:50:00,206.93,207.02,206.86,206.86,1551.0,201.7949,201.8826,201.7266,201.7266,1551.0
2022-10-19 14:55:00,206.89,207.19,206.86,207.09,5448.0,201.7559,202.0484,201.7266,201.9509,5448.0
2022-10-19 15:00:00,206.99,207.29,206.94,206.94,3596.0,201.8534,202.1459,201.8046,201.8046,3596.0
2022-10-19 15:05:00,206.88,207.15,206.78,207.15,4981.0,201.7461,202.0094,201.6486,202.0094,4981.0
2022-10-19 15:10:00,207.19,207.35,207.12,207.26,3619.0,202.0484,202.2044,201.9801,202.1167,3619.0
2022-10-19 15:15:00,207.28,207.73,207.25,207.57,3405.0,202.1362,202.575,202.1069,202.419,3405.0
2022-10-19 15:20:00,207.53,207.67,207.4,207.4,1887.0,202.38,202.5165,202.2532,202.2532,1887.0
2022-10-19 15:25:00,207.33,207.48,207.04,207.14,3507.0,202.1849,202.3312,201.9021,201.9997,3507.0
2022-10-19 15:30:00,207.08,207.09,206.87,206.88,7864.0,201.9411,201.9509,201.7364,201.7461,7864.0
2022-10-19 15:35:00,206.92,207.03,206.78,206.78,8104.0,201.7851,201.8924,201.6486,201.6486,8104.0
2022-10-19 15:40:00,206.81,207.24,206.81,207.23,10785.0,201.6778,202.0972,201.6778,202.0874,10785.0
2022-10-19 15:45:00,207.18,207.26,206.79,207.0,14123.0,202.0387,202.1167,201.6583,201.8631,14123.0
2022-10-19 15:50:00,206.96,207.48,206.94,207.46,29341.0,201.8241,202.3312,201.8046,202.3117,29341.0
2022-10-19 15:55:00,207.51,207.56,206.77,207.23,99939.0,202.3605,202.4092,201.6388,202.0874,99939.0
2022-10-20 09:30:00,206.33,206.66,204.96,205.94,25013.0,201.2098,201.5316,199.8738,200.8294,25013.0
2022-10-20 09:35:00,206.39,206.4,205.43,205.43,6091.0,201.2683,201.278,200.3321,200.3321,6091.0
2022-10-20 09:40:00,205.12,205.63,204.63,205.04,7360.0,200.0298,200.5271,199.5519,199.9518,7360.0
2022-10-20 09:45:00,205.23,205.31,204.65,205.28,11989.0,200.1371,200.2151,199.5714,200.1858,11989.0
2022-10-20 09:50:00,205.42,206.45,205.37,206.22,7283.0,200.3223,201.3268,200.2736,201.1025,7283.0
2022-10-20 09:55:00,206.01,206.61,205.87,205.88,10322.0,200.8977,201.4828,200.7612,200.7709,10322.0
2022-10-20 10:00:00,206.02,207.44,205.85,207.44,6952.0,200.9074,202.2922,200.7417,202.2922,6952.0
2022-10-20 10:05:00,207.66,208.52,207.65,208.52,4528.0,202.5067,203.3454,202.497,203.3454,4528.0
2022-10-20 10:10:00,208.55,208.55,207.57,207.92,23120.0,203.3747,203.3747,202.419,202.7603,23120.0
2022-10-20 10:15:00,208.0,208.62,207.41,208.62,14912.0,202.8383,203.4429,202.263,203.4429,14912.0
2022-10-20 10:20:00,208.54,208.8,208.35,208.37,10260.0,203.3649,203.6185,203.1796,203.1991,10260.0
2022-10-20 10:25:00,208.34,208.41,207.42,207.93,8511.0,203.1699,203.2381,202.2727,202.77,8511.0
2022-10-20 10:30:00,207.97,208.08,206.68,206.87,12055.0,202.8091,202.9163,201.5511,201.7364,12055.0
2022-10-20 10:35:00,207.04,207.04,206.27,206.57,21387.0,201.9021,201.9021,201.1512,201.4438,21387.0
2022-10-20 10:40:00,206.57,206.57,205.4,205.8,21866.0,201.4438,201.4438,200.3028,200.6929,21866.0
2022-10-20 10:45:00,206.19,206.38,205.75,205.82,7323.0,201.0732,201.2585,200.6441,200.7124,7323.0
2022-10-20 10:50:00,205.93,205.93,205.15,205.28,12736.0,200.8197,200.8197,200.059,200.1858,12736.0
2022-10-20 10:55:00,205.42,205.45,204.9,205.28,11688.0,200.3223,200.3516,199.8152,200.1858,11688.0
2022-10-20 11:00:00,205.31,205.33,204.48,204.53,19574.0,200.2151,200.2346,199.4057,199.4544,19574.0
2022-10-20 11:05:00,204.49,204.95,204.39,204.78,14047.0,199.4154,199.864,199.3179,199.6982,14047.0
2022-10-20 11:10:00,204.9,205.16,204.6,204.83,6028.0,199.8152,200.0688,199.5227,199.747,6028.0
2022-10-20 11:15:00,204.74,204.76,203.62,203.69,9639.0,199.6592,199.6787,198.567,198.6353,9639.0
2022-10-20 11:20:00,203.82,204.15,203.43,203.81,12381.0,198.762,199.0839,198.3817,198.7523,12381.0
2022-10-20 11:25:00,203.95,203.95,202.75,203.16,5309.0,198.8888,198.8888,197.7186,198.1184,5309.0
2022-10-20 11:30:00,203.18,203.67,202.73,203.58,15164.0,198.1379,198.6158,197.6991,198.528,15164.0
2022-10-20 11:35:00,203.66,203.68,203.08,203.44,15337.0,198.606,198.6255,198.0404,198.3915,15337.0
2022-10-20 11:40:00,203.62,203.77,203.36,203.36,7412.0,198.567,198.7133,198.3135,198.3135,7412.0
2022-10-20 11:45:00,203.47,204.28,203.43,204.16,22912.0,198.4207,199.2106,198.3817,199.0936,22912.0
2022-10-20 11:50:00,204.26,204.81,204.06,204.47,8286.0,199.1911,199.7275,198.9961,199.3959,8286.0
2022-10-20 11:55:00,204.52,204.69,204.03,204.05,9889.0,199.4447,199.6105,198.9668,198.9863,9889.0
2022-10-20 12:00:00,204.07,204.12,203.49,203.68,5655.0,199.0058,199.0546,198.4402,198.6255,5655.0
2022-10-20 12:05:00,203.74,203.74,202.66,202.73,12838.0,198.684,198.684,197.6308,197.6991,12838.0
2022-10-20 12:10:00,202.7,202.76,202.29,202.56,6425.0,197.6698,197.7283,197.27,197.5333,6425.0
2022-10-20 12:15:00,202.46,203.17,202.46,203.11,8404.0,197.4358,198.1282,197.4358,198.0697,8404.0
2022-10-20 12:20:00,203.11,203.71,203.08,203.31,27121.0,198.0697,198.6548,198.0404,198.2647,27121.0
2022-10-20 12:25:00,203.34,203.4,202.89,203.17,13240.0,198.294,198.3525,197.8551,198.1282,13240.0
2022-10-20 12:30:00,203.13,203.83,203.09,203.56,5417.0,198.0892,198.7718,198.0502,198.5085,5417.0
2022-10-20 12:35:00,203.57,203.6,203.21,203.33,4268.0,198.5182,198.5475,198.1672,198.2842,4268.0
2022-10-20 12:40:00,203.32,203.44,203.16,203.22,3293.0,198.2744,198.3915,198.1184,198.1769,3293.0
2022-10-20 12:45:00,203.27,203.27,202.25,202.26,15180.0,198.2257,198.2257,197.231,197.2408,15180.0
2022-10-20 12:50:00,202.39,202.56,202.36,202.54,2736.0,197.3675,197.5333,197.3383,197.5138,2736.0
2022-10-20 12:55:00,202.58,202.64,202.0,202.14,9050.0,197.5528,197.6113,196.9872,197.1237,9050.0
2022-10-20 13:00:00,202.12,202.54,202.06,202.27,12780.0,197.1042,197.5138,197.0457,197.2505,12780.0
2022-10-20 13:05:00,202.27,202.27,201.2,201.31,9089.0,197.2505,197.2505,196.2071,196.3143,9089.0
2022-10-20 13:10:00,201.28,202.08,201.2,201.87,3796.0,196.2851,197.0652,196.2071,196.8604,3796.0
2022-10-20 13:15:00,201.85,201.93,201.59,201.68,4864.0,196.8409,196.9189,196.5874,196.6751,4864.0
2022-10-20 13:20:00,201.76,202.38,201.68,202.11,9187.0,196.7532,197.3578,196.6751,197.0945,9187.0
2022-10-20 13:25:00,202.02,202.37,201.84,201.94,9426.0,197.0067,197.348,196.8312,196.9287,9426.0
2022-10-20 13:30:00,202.0,202.0,201.48,201.67,4434.0,196.9872,196.9872,196.4801,196.6654,4434.0
2022-10-20 13:35:00,201.57,201.73,201.43,201.49,4073.0,196.5679,196.7239,196.4314,196.4899,4073.0
2022-10-20 13:40:00,201.47,201.81,201.12,201.78,10512.0,196.4704,196.8019,196.129,196.7727,10512.0
2022-10-20 13:45:00,201.65,201.65,200.83,200.91,8046.0,196.6459,196.6459,195.8462,195.9243,8046.0
2022-10-20 13:50:00,200.82,201.04,200.55,200.97,7696.0,195.8365,196.051,195.5732,195.9828,7696.0
2022-10-20 13:55:00,200.89,201.03,200.66,201.03,5237.0,195.9048,196.0413,195.6805,196.0413,5237.0
2022-10-20 14:00:00,200.99,201.11,200.56,200.59,5376.0,196.0023,196.1193,195.5829,195.6122,5376.0
2022-10-20 14:05:00,200.59,200.63,200.17,200.21,3620.0,195.6122,195.6512,195.2026,195.2416,3620.0
2022-10-20 14:10:00,200.41,200.41,200.14,200.14,4200.0,195.4367,195.4367,195.1734,195.1734,4200.0
2022-10-20 14:15:00,200.22,200.4,200.05,200.22,29327.0,195.2514,195.4269,195.0856,195.2514,29327.0
2022-10-20 14:20:00,200.25,200.37,199.79,199.82,20329.0,195.2806,195.3977,194.832,194.8613,20329.0
2022-10-20 14:25:00,199.91,200.88,199.91,200.88,7082.0,194.9491,195.895,194.9491,195.895,7082.0
2022-10-20 14:30:00,200.72,201.31,200.64,201.2,4056.0,195.739,196.3143,195.661,196.2071,4056.0
2022-10-20 14:35:00,201.31,201.31,201.07,201.07,6911.0,196.3143,196.3143,196.0803,196.0803,6911.0
2022-10-20 14:40:00,201.07,201.13,200.55,200.58,6984.0,196.0803,196.1388,195.5732,195.6024,6984.0
2022-10-20 14:45:00,200.57,201.05,200.14,200.86,21934.0,195.5927,196.0608,195.1734,195.8755,21934.0
2022-10-20 14:50:00,200.77,201.13,200.59,201.06,11676.0,195.7877,196.1388,195.6122,196.0705,11676.0
2022-10-20 14:55:00,201.06,201.48,201.06,201.09,4898.0,196.0705,196.4801,196.0705,196.0998,4898.0
2022-10-20 15:00:00,201.06,201.36,201.05,201.21,13510.0,196.0705,196.3631,196.0608,196.2168,13510.0
2022-10-20 15:05:00,201.27,201.54,201.27,201.29,11773.0,196.2753,196.5386,196.2753,196.2948,11773.0
2022-10-20 15:10:00,201.44,201.5,200.94,201.16,17026.0,196.4411,196.4996,195.9535,196.1681,17026.0
2022-10-20 15:15:00,201.09,201.09,200.89,200.9,12355.0,196.0998,196.0998,195.9048,195.9145,12355.0
2022-10-20 15:20:00,200.9,201.02,200.51,200.9,12356.0,195.9145,196.0315,195.5342,195.9145,12356.0
2022-10-20 15:25:00,200.87,200.93,200.43,200.6,13284.0,195.8852,195.9438,195.4562,195.6219,13284.0
2022-10-20 15:30:00,200.54,200.81,200.32,200.54,9204.0,195.5634,195.8267,195.3489,195.5634,9204.0
2022-10-20 15:35:00,200.5,200.83,200.36,200.56,14905.0,195.5244,195.8462,195.3879,195.5829,14905.0
2022-10-20 15:40:00,200.51,201.11,200.48,201.04,13036.0,195.5342,196.1193,195.5049,196.051,13036.0
2022-10-20 15:45:00,200.99,201.09,200.64,201.06,16823.0,196.0023,196.0998,195.661,196.0705,16823.0
2022-10-20 15:50:00,200.96,201.47,200.96,201.34,24038.0,195.973,196.4704,195.973,196.3436,24038.0
2022-10-20 15:55:00,201.38,201.42,201.01,201.08,99579.0,196.3826,196.4216,196.0218,196.09,99579.0
2022-10-21 09:30:00,199.51,202.42,199.01,201.39,105531.0,194.559,197.3968,194.0714,196.3923,105531.0
2022-10-21 09:35:00,201.53,202.51,200.0,200.35,4566.0,196.5289,197.4846,195.0368,195.3782,4566.0
2022-10-21 09:40:00,199.88,200.83,199.12,200.56,18021.0,194.9198,195.8462,194.1787,195.5829,18021.0
2022-10-21 09:45:00,200.23,202.43,200.23,201.35,11408.0,195.2611,197.4065,195.2611,196.3533,11408.0
2022-10-21 09:50:00,201.19,201.86,201.04,201.29,8594.0,196.1973,196.8507,196.051,196.2948,8594.0
2022-10-21 09:55:00,201.46,202.47,201.29,202.11,12303.0,196.4606,197.4455,196.2948,197.0945,12303.0
2022-10-21 10:00:00,202.33,203.35,202.33,203.27,6105.0,197.309,198.3037,197.309,198.2257,6105.0
2022-10-21 10:05:00,203.45,204.65,203.2,203.2,26787.0,198.4012,199.5714,198.1574,198.1574,26787.0
2022-10-21 10:10:00,203.21,203.74,203.21,203.57,8267.0,198.1672,198.684,198.1672,198.5182,8267.0
2022-10-21 10:15:00,203.72,204.03,203.31,203.54,7520.0,198.6645,198.9668,198.2647,198.489,7520.0
2022-10-21 10:20:00,203.52,203.76,202.42,202.53,10929.0,198.4695,198.7035,197.3968,197.5041,10929.0
2022-10-21 10:25:00,202.4,202.74,201.83,201.83,15758.0,197.3773,197.7088,196.8214,196.8214,15758.0
2022-10-21 10:30:00,201.79,203.19,201.74,202.55,18524.0,196.7824,198.1477,196.7337,197.5236,18524.0
2022-10-21 10:35:00,202.75,203.03,202.4,202.57,12720.0,197.7186,197.9916,197.3773,197.5431,12720.0
2022-10-21 10:40:00,202.69,203.15,202.22,203.15,19881.0,197.6601,198.1087,197.2017,198.1087,19881.0
2022-10-21 10:45:00,203.15,204.13,202.93,203.34,10795.0,198.1087,199.0643,197.8941,198.294,10795.0
2022-10-21 10:50:00,203.38,203.62,202.69,203.16,20628.0,198.333,198.567,197.6601,198.1184,20628.0
2022-10-21 10:55:00,203.17,203.17,202.05,202.08,12330.0,198.1282,198.1282,197.036,197.0652,12330.0
2022-10-21 11:00:00,202.07,202.13,201.43,201.94,13342.0,197.0555,197.114,196.4314,196.9287,13342.0
2022-10-21 11:05:00,202.03,202.3,201.45,202.07,7116.0,197.0165,197.2798,196.4509,197.0555,7116.0
2022-10-21 11:10:00,202.12,202.95,201.99,202.46,7608.0,197.1042,197.9136,196.9775,197.4358,7608.0
2022-10-21 11:15:00,202.5,202.77,202.27,202.36,3830.0,197.4748,197.7381,197.2505,197.3383,3830.0
2022-10-21 11:20:00,202.27,202.82,202.07,202.09,9686.0,197.2505,197.7869,197.0555,197.075,9686.0
2022-10-21 11:25:00,202.24,203.2,202.13,203.2,4036.0,197.2213,198.1574,197.114,198.1574,4036.0
2022-10-21 11:30:00,203.2,204.24,203.05,203.54,8824.0,198.1574,199.1716,198.0111,198.489,8824.0
2022-10-21 11:35:00,203.68,203.77,202.98,203.12,4744.0,198.6255,198.7133,197.9429,198.0794,4744.0
2022-10-21 11:40:00,203.01,203.76,202.92,203.76,3801.0,197.9721,198.7035,197.8844,198.7035,3801.0
2022-10-21 11:45:00,203.76,204.1,203.57,203.78,12073.0,198.7035,199.0351,198.5182,198.723,12073.0
2022-10-21 11:50:00,203.66,203.92,203.46,203.56,3287.0,198.606,198.8596,198.411,198.5085,3287.0
2022-10-21 11:55:00,203.61,203.87,203.48,203.51,5709.0,198.5573,198.8108,198.4305,198.4597,5709.0
2022-10-21 12:00:00,203.71,204.95,203.55,204.42,19440.0,198.6548,199.864,198.4987,199.3472,19440.0
2022-10-21 12:05:00,204.45,204.47,204.07,204.47,4431.0,199.3764,199.3959,199.0058,199.3959,4431.0
2022-10-21 12:10:00,204.39,204.39,203.85,204.22,7942.0,199.3179,199.3179,198.7913,199.1521,7942.0
2022-10-21 12:15:00,204.25,204.63,204.02,204.23,54324.0,199.1814,199.5519,198.9571,199.1619,54324.0
2022-10-21 12:20:00,204.15,204.78,204.08,204.78,33866.0,199.0839,199.6982,199.0156,199.6982,33866.0
2022-10-21 12:25:00,204.73,204.73,204.19,204.31,7213.0,199.6495,199.6495,199.1229,199.2399,7213.0
2022-10-21 12:30:00,204.4,205.07,204.38,204.8,21483.0,199.3276,199.981,199.3081,199.7177,21483.0
2022-10-21 12:35:00,204.84,205.81,204.84,205.12,7416.0,199.7567,200.7027,199.7567,200.0298,7416.0
2022-10-21 12:40:00,205.17,205.82,205.17,205.6,4006.0,200.0785,200.7124,200.0785,200.4979,4006.0
2022-10-21 12:45:00,205.67,206.26,205.51,205.89,10564.0,200.5661,201.1415,200.4101,200.7807,10564.0
2022-10-21 12:50:00,206.04,206.19,205.87,205.93,2503.0,200.927,201.0732,200.7612,200.8197,2503.0
2022-10-21 12:55:00,206.0,206.01,205.68,205.94,16346.0,200.8879,200.8977,200.5759,200.8294,16346.0
2022-10-21 13:00:00,206.0,206.64,205.99,206.6,10139.0,200.8879,201.5121,200.8782,201.4731,10139.0
2022-10-21 13:05:00,206.65,206.81,205.82,205.86,17519.0,201.5218,201.6778,200.7124,200.7514,17519.0
2022-10-21 13:10:00,205.92,206.26,205.87,206.06,7335.0,200.8099,201.1415,200.7612,200.9465,7335.0
2022-10-21 13:15:00,205.99,206.55,205.83,206.55,10330.0,200.8782,201.4243,200.7222,201.4243,10330.0
2022-10-21 13:20:00,206.43,206.54,206.05,206.14,12074.0,201.3073,201.4145,200.9367,201.0245,12074.0
2022-10-21 13:25:00,206.15,206.41,206.15,206.31,8318.0,201.0342,201.2878,201.0342,201.1903,8318.0
2022-10-21 13:30:00,206.35,206.64,206.24,206.24,12321.0,201.2293,201.5121,201.122,201.122,12321.0
2022-10-21 13:35:00,206.21,206.78,206.2,206.74,14582.0,201.0927,201.6486,201.083,201.6096,14582.0
2022-10-21 13:40:00,206.67,207.02,206.67,206.74,6549.0,201.5413,201.8826,201.5413,201.6096,6549.0
2022-10-21 13:45:00,206.83,207.12,206.73,207.02,15372.0,201.6973,201.9801,201.5998,201.8826,15372.0
2022-10-21 13:50:00,207.02,207.46,207.01,207.28,15065.0,201.8826,202.3117,201.8729,202.1362,15065.0
2022-10-21 13:55:00,207.24,207.47,206.87,207.29,10833.0,202.0972,202.3215,201.7364,202.1459,10833.0
2022-10-21 14:00:00,207.29,207.47,207.17,207.25,10250.0,202.1459,202.3215,202.0289,202.1069,10250.0
2022-10-21 14:05:00,207.25,207.61,207.04,207.61,12918.0,202.1069,202.458,201.9021,202.458,12918.0
2022-10-21 14:10:00,207.56,207.89,207.23,207.4,22441.0,202.4092,202.731,202.0874,202.2532,22441.0
2022-10-21 14:15:00,207.52,207.52,207.12,207.19,9524.0,202.3702,202.3702,201.9801,202.0484,9524.0
2022-10-21 14:20:00,207.1,207.1,206.41,206.44,6433.0,201.9606,201.9606,201.2878,201.317,6433.0
2022-10-21 14:25:00,206.4,206.64,206.03,206.64,17509.0,201.278,201.5121,200.9172,201.5121,17509.0
2022-10-21 14:30:00,206.67,207.02,206.47,206.47,20480.0,201.5413,201.8826,201.3463,201.3463,20480.0
2022-10-21 14:35:00,206.48,206.6,206.11,206.38,21098.0,201.356,201.4731,200.9952,201.2585,21098.0
2022-10-21 14:40:00,206.3,206.53,205.63,205.63,24269.0,201.1805,201.4048,200.5271,200.5271,24269.0
2022-10-21 14:45:00,205.69,206.14,205.59,205.88,28169.0,200.5856,201.0245,200.4881,200.7709,28169.0
2022-10-21 14:50:00,205.95,205.98,205.51,205.51,5262.0,200.8392,200.8684,200.4101,200.4101,5262.0
2022-10-21 14:55:00,205.38,206.12,205.37,206.11,10993.0,200.2833,201.005,200.2736,200.9952,10993.0
2022-10-21 15:00:00,206.12,206.53,205.86,206.51,11885.0,201.005,201.4048,200.7514,201.3853,11885.0
2022-10-21 15:05:00,206.44,206.95,206.36,206.95,11663.0,201.317,201.8144,201.239,201.8144,11663.0
2022-10-21 15:10:00,206.97,206.97,206.29,206.63,11414.0,201.8339,201.8339,201.1707,201.5023,11414.0
2022-10-21 15:15:00,206.62,206.85,206.45,206.64,11605.0,201.4926,201.7168,201.3268,201.5121,11605.0
2022-10-21 15:20:00,206.72,207.0,206.67,206.92,17549.0,201.5901,201.8631,201.5413,201.7851,17549.0
2022-10-21 15:25:00,207.0,207.63,206.93,207.54,51333.0,201.8631,202.4775,201.7949,202.3897,51333.0
2022-10-21 15:30:00,207.53,207.53,206.82,206.82,14379.0,202.38,202.38,201.6876,201.6876,14379.0
2022-10-21 15:35:00,206.85,206.92,206.5,206.73,40885.0,201.7168,201.7851,201.3755,201.5998,40885.0
2022-10-21 15:40:00,206.73,207.43,206.72,207.24,22468.0,201.5998,202.2825,201.5901,202.0972,22468.0
2022-10-21 15:45:00,207.26,207.63,207.08,207.59,28400.0,202.1167,202.4775,201.9411,202.4385,28400.0
2022-10-21 15:50:00,207.58,207.9,207.36,207.74,52043.0,202.4287,202.7408,202.2142,202.5848,52043.0
2022-10-21 15:55:00,207.74,207.93,207.41,207.67,115291.0,202.5848,202.77,202.263,202.5165,115291.0
2022-10-24 09:30:00,209.08,209.08,207.55,208.31,18957.0,203.8915,203.8915,202.3995,203.1406,18957.0
2022-10-24 09:35:00,208.26,210.83,208.26,209.71,17419.0,203.0919,205.5981,203.0919,204.5059,17419.0
2022-10-24 09:40:00,209.09,209.09,207.5,208.09,8064.0,203.9013,203.9013,202.3507,202.9261,8064.0
2022-10-24 09:45:00,208.18,211.83,208.18,211.63,23460.0,203.0138,206.5733,203.0138,206.3782,23460.0
2022-10-24 09:50:00,211.65,211.66,210.06,210.64,8237.0,206.3977,206.4075,204.8472,205.4128,8237.0
2022-10-24 09:55:00,210.64,210.83,209.8,210.29,12714.0,205.4128,205.5981,204.5936,205.0715,12714.0
2022-10-24 10:00:00,210.43,210.6,208.92,208.92,8041.0,205.208,205.3738,203.7355,203.7355,8041.0
2022-10-24 10:05:00,208.83,209.94,208.69,209.72,18942.0,203.6477,204.7302,203.5112,204.5156,18942.0
2022-10-24 10:10:00,209.54,209.88,209.24,209.88,7280.0,204.3401,204.6717,204.0475,204.6717,7280.0
2022-10-24 10:15:00,209.77,210.02,209.37,209.85,5022.0,204.5644,204.8082,204.1743,204.6424,5022.0
2022-10-24 10:20:00,209.94,210.11,208.57,208.68,13910.0,204.7302,204.8959,203.3942,203.5014,13910.0
2022-10-24 10:25:00,208.74,209.83,208.74,209.83,10388.0,203.5599,204.6229,203.5599,204.6229,10388.0
2022-10-24 10:30:00,209.77,210.35,209.6,210.35,7894.0,204.5644,205.13,204.3986,205.13,7894.0
2022-10-24 10:35:00,210.66,210.89,210.39,210.65,7079.0,205.4323,205.6566,205.169,205.4225,7079.0
2022-10-24 10:40:00,210.78,210.89,210.4,210.6,5319.0,205.5493,205.6566,205.1788,205.3738,5319.0
2022-10-24 10:45:00,210.52,210.63,210.08,210.18,3836.0,205.2958,205.403,204.8667,204.9642,3836.0
2022-10-24 10:50:00,210.18,211.35,210.07,211.08,11951.0,204.9642,206.1052,204.8569,205.8419,11951.0
2022-10-24 10:55:00,211.08,211.37,210.63,211.19,3815.0,205.8419,206.1247,205.403,205.9491,3815.0
2022-10-24 11:00:00,211.33,211.48,210.78,211.28,7687.0,206.0857,206.232,205.5493,206.0369,7687.0
2022-10-24 11:05:00,211.35,211.69,210.84,210.89,9162.0,206.1052,206.4367,205.6078,205.6566,9162.0
2022-10-24 11:10:00,211.02,211.6,210.9,211.59,2641.0,205.7834,206.349,205.6663,206.3392,2641.0
2022-10-24 11:15:00,211.62,211.87,211.1,211.28,5381.0,206.3685,206.6123,205.8614,206.0369,5381.0
2022-10-24 11:20:00,211.31,211.78,211.23,211.23,5720.0,206.0662,206.5245,205.9882,205.9882,5720.0
2022-10-24 11:25:00,211.19,212.0,211.18,211.81,11575.0,205.9491,206.739,205.9394,206.5538,11575.0
2022-10-24 11:30:00,211.91,212.3,211.89,212.11,8623.0,206.6513,207.0316,206.6318,206.8463,8623.0
2022-10-24 11:35:00,212.08,212.69,212.07,212.52,17779.0,206.8171,207.4119,206.8073,207.2461,17779.0
2022-10-24 11:40:00,212.59,212.65,212.23,212.41,13844.0,207.3144,207.3729,206.9633,207.1389,13844.0
2022-10-24 11:45:00,212.41,212.78,212.11,212.64,7817.0,207.1389,207.4997,206.8463,207.3632,7817.0
2022-10-24 11:50:00,212.69,213.35,212.68,213.35,7926.0,207.4119,208.0555,207.4022,208.0555,7926.0
2022-10-24 11:55:00,213.37,213.62,213.19,213.38,8136.0,208.0751,208.3188,207.8995,208.0848,8136.0
2022-10-24 12:00:00,213.28,213.52,213.1,213.19,6217.0,207.9873,208.2213,207.8118,207.8995,6217.0
2022-10-24 12:05:00,213.23,213.44,213.13,213.33,6302.0,207.9385,208.1433,207.841,208.036,6302.0
2022-10-24 12:10:00,213.16,213.55,213.02,213.41,8969.0,207.8703,208.2506,207.7337,208.1141,8969.0
2022-10-24 12:15:00,213.45,213.66,213.02,213.54,9459.0,208.1531,208.3579,207.7337,208.2408,9459.0
2022-10-24 12:20:00,213.58,213.72,213.34,213.52,7553.0,208.2798,208.4164,208.0458,208.2213,7553.0
2022-10-24 12:25:00,213.57,213.61,213.38,213.44,12494.0,208.2701,208.3091,208.0848,208.1433,12494.0
2022-10-24 12:30:00,213.51,213.53,213.16,213.16,5620.0,208.2116,208.2311,207.8703,207.8703,5620.0
2022-10-24 12:35:00,213.0,213.42,212.99,213.33,4105.0,207.7142,208.1238,207.7045,208.036,4105.0
2022-10-24 12:40:00,213.33,213.4,213.06,213.26,6590.0,208.036,208.1043,207.7727,207.9678,6590.0
2022-10-24 12:45:00,213.26,213.7,213.25,213.7,7095.0,207.9678,208.3969,207.958,208.3969,7095.0
2022-10-24 12:50:00,213.7,213.84,213.56,213.67,5188.0,208.3969,208.5334,208.2603,208.3676,5188.0
2022-10-24 12:55:00,213.68,213.75,213.34,213.4,9891.0,208.3774,208.4456,208.0458,208.1043,9891.0
2022-10-24 13:00:00,213.42,213.46,213.15,213.29,6711.0,208.1238,208.1628,207.8605,207.997,6711.0
2022-10-24 13:05:00,213.32,213.6,213.28,213.33,8892.0,208.0263,208.2993,207.9873,208.036,8892.0
2022-10-24 13:10:00,213.33,213.43,213.16,213.29,4974.0,208.036,208.1336,207.8703,207.997,4974.0
2022-10-24 13:15:00,213.29,213.38,213.02,213.15,8994.0,207.997,208.0848,207.7337,207.8605,8994.0
2022-10-24 13:20:00,213.15,213.21,212.9,213.07,8290.0,207.8605,207.919,207.6167,207.7825,8290.0
2022-10-24 13:25:00,213.13,213.6,213.03,213.27,10034.0,207.841,208.2993,207.7435,207.9775,10034.0
2022-10-24 13:30:00,213.34,213.37,212.88,212.97,6160.0,208.0458,208.0751,207.5972,207.685,6160.0
2022-10-24 13:35:00,213.01,213.01,212.34,212.6,7782.0,207.724,207.724,207.0706,207.3242,7782.0
2022-10-24 13:40:00,212.64,213.5,212.6,213.5,9010.0,207.3632,208.2018,207.3242,208.2018,9010.0
2022-10-24 13:45:00,213.45,213.6,213.36,213.6,13508.0,208.1531,208.2993,208.0653,208.2993,13508.0
2022-10-24 13:50:00,213.55,213.67,213.44,213.45,8386.0,208.2506,208.3676,208.1433,208.1531,8386.0
2022-10-24 13:55:00,213.53,213.58,213.36,213.36,5710.0,208.2311,208.2798,208.0653,208.0653,5710.0
2022-10-24 14:00:00,213.45,213.72,213.37,213.39,10602.0,208.1531,208.4164,208.0751,208.0946,10602.0
2022-10-24 14:05:00,213.43,213.45,212.98,213.01,23973.0,208.1336,208.1531,207.6947,207.724,23973.0
2022-10-24 14:10:00,213.04,213.08,212.9,213.03,4567.0,207.7532,207.7922,207.6167,207.7435,4567.0
2022-10-24 14:15:00,213.03,213.11,212.88,212.88,8358.0,207.7435,207.8215,207.5972,207.5972,8358.0
2022-10-24 14:20:00,212.9,213.05,212.8,213.03,8540.0,207.6167,207.763,207.5192,207.7435,8540.0
2022-10-24 14:25:00,213.03,213.68,212.98,213.68,14082.0,207.7435,208.3774,207.6947,208.3774,14082.0
2022-10-24 14:30:00,213.68,214.07,213.61,214.05,24454.0,208.3774,208.7577,208.3091,208.7382,24454.0
2022-10-24 14:35:00,214.03,214.09,213.36,213.41,10141.0,208.7187,208.7772,208.0653,208.1141,10141.0
2022-10-24 14:40:00,213.5,214.21,213.38,214.0,11822.0,208.2018,208.8942,208.0848,208.6894,11822.0
2022-10-24 14:45:00,214.14,214.14,213.92,214.07,6357.0,208.8259,208.8259,208.6114,208.7577,6357.0
2022-10-24 14:50:00,214.03,214.2,213.92,214.03,7797.0,208.7187,208.8845,208.6114,208.7187,7797.0
2022-10-24 14:55:00,214.06,214.51,213.93,214.5,21369.0,208.7479,209.1868,208.6212,209.177,21369.0
2022-10-24 15:00:00,214.52,214.57,214.17,214.2,8855.0,209.1965,209.2453,208.8552,208.8845,8855.0
2022-10-24 15:05:00,214.23,214.3,214.12,214.13,8171.0,208.9137,208.982,208.8064,208.8162,8171.0
2022-10-24 15:10:00,214.21,214.91,214.21,214.86,16742.0,208.8942,209.5768,208.8942,209.5281,16742.0
2022-10-24 15:15:00,214.84,214.95,214.65,214.75,30204.0,209.5086,209.6158,209.3233,209.4208,30204.0
2022-10-24 15:20:00,214.75,214.8,214.05,214.14,19282.0,209.4208,209.4696,208.7382,208.8259,19282.0
2022-10-24 15:25:00,214.09,214.2,213.66,213.72,14356.0,208.7772,208.8845,208.3579,208.4164,14356.0
2022-10-24 15:30:00,213.67,213.89,213.3,213.34,11791.0,208.3676,208.5821,208.0068,208.0458,11791.0
2022-10-24 15:35:00,213.34,213.37,213.01,213.02,17675.0,208.0458,208.0751,207.724,207.7337,17675.0
2022-10-24 15:40:00,213.06,213.3,212.97,213.09,15993.0,207.7727,208.0068,207.685,207.802,15993.0
2022-10-24 15:45:00,213.13,213.37,212.99,213.14,20798.0,207.841,208.0751,207.7045,207.8508,20798.0
2022-10-24 15:50:00,213.2,213.2,212.68,212.72,45936.0,207.9093,207.9093,207.4022,207.4412,45936.0
2022-10-24 15:55:00,212.72,213.07,212.55,212.68,105366.0,207.4412,207.7825,207.2754,207.4022,105366.0
2022-10-25 09:30:00,224.9,228.57,223.27,225.77,235682.0,219.3189,222.8979,217.7294,220.1673,235682.0
2022-10-25 09:35:00,225.7,226.98,220.61,222.74,87264.0,220.0991,221.3473,215.1354,217.2125,87264.0
2022-10-25 09:40:00,223.04,223.8,219.56,220.8,61550.0,217.5051,218.2462,214.1114,215.3207,61550.0
2022-10-25 09:45:00,220.77,222.0,219.28,219.86,39150.0,215.2914,216.4909,213.8384,214.404,39150.0
2022-10-25 09:50:00,220.2,222.82,220.2,222.45,24856.0,214.7356,217.2905,214.7356,216.9297,24856.0
2022-10-25 09:55:00,222.99,223.38,222.07,223.06,29906.0,217.4563,217.8366,216.5592,217.5246,29906.0
2022-10-25 10:00:00,223.08,223.82,219.8,219.96,37188.0,217.5441,218.2657,214.3455,214.5015,37188.0
2022-10-25 10:05:00,219.63,220.67,219.13,220.67,20294.0,214.1797,215.1939,213.6921,215.1939,20294.0
2022-10-25 10:10:00,221.06,221.07,219.72,220.76,9887.0,215.5742,215.584,214.2675,215.2817,9887.0
2022-10-25 10:15:00,221.1,221.13,220.5,221.06,6233.0,215.6132,215.6425,215.0281,215.5742,6233.0
2022-10-25 10:20:00,221.06,221.23,220.4,220.63,11205.0,215.5742,215.74,214.9306,215.1549,11205.0
2022-10-25 10:25:00,220.83,222.21,220.83,222.14,15923.0,215.3499,216.6957,215.3499,216.6274,15923.0
2022-10-25 10:30:00,222.22,222.83,221.93,222.19,12158.0,216.7054,217.3003,216.4226,216.6762,12158.0
2022-10-25 10:35:00,222.19,222.19,221.08,221.47,13979.0,216.6762,216.6762,215.5937,215.974,13979.0
2022-10-25 10:40:00,221.3,221.73,220.35,221.4,10455.0,215.8083,216.2276,214.8818,215.9058,10455.0
2022-10-25 10:45:00,221.73,222.13,220.95,222.0,13929.0,216.2276,216.6177,215.4669,216.4909,13929.0
2022-10-25 10:50:00,221.86,222.77,221.86,222.14,13867.0,216.3544,217.2418,216.3544,216.6274,13867.0
2022-10-25 10:55:00,222.07,222.85,221.81,221.81,12550.0,216.5592,217.3198,216.3056,216.3056,12550.0
2022-10-25 11:00:00,221.92,222.11,221.0,221.98,9487.0,216.4129,216.5982,215.5157,216.4714,9487.0
2022-10-25 11:05:00,222.06,222.5,221.69,222.16,15066.0,216.5494,216.9785,216.1886,216.6469,15066.0
2022-10-25 11:10:00,221.95,222.68,221.9,222.61,8037.0,216.4421,217.154,216.3934,217.0858,8037.0
2022-10-25 11:15:00,222.74,222.93,221.87,222.14,22550.0,217.2125,217.3978,216.3641,216.6274,22550.0
2022-10-25 11:20:00,222.33,223.0,222.32,222.92,25791.0,216.8127,217.4661,216.8029,217.3881,25791.0
2022-10-25 11:25:00,222.93,223.25,222.79,223.17,14172.0,217.3978,217.7099,217.2613,217.6319,14172.0
2022-10-25 11:30:00,223.15,224.0,223.15,223.44,31614.0,217.6124,218.4413,217.6124,217.8952,31614.0
2022-10-25 11:35:00,223.32,223.98,223.3,223.69,12686.0,217.7781,218.4218,217.7586,218.139,12686.0
2022-10-25 11:40:00,223.56,223.59,222.4,222.75,21856.0,218.0122,218.0414,216.881,217.2223,21856.0
2022-10-25 11:45:00,222.89,222.93,222.44,222.73,6666.0,217.3588,217.3978,216.92,217.2028,6666.0
2022-10-25 11:50:00,222.61,222.81,221.42,221.51,18140.0,217.0858,217.2808,215.9253,216.013,18140.0
2022-10-25 11:55:00,221.5,221.73,221.15,221.19,7458.0,216.0033,216.2276,215.662,215.701,7458.0
2022-10-25 12:00:00,221.38,221.48,220.38,220.54,13124.0,215.8863,215.9838,214.9111,215.0671,13124.0
2022-10-25 12:05:00,220.58,220.6,220.18,220.18,7256.0,215.1061,215.1256,214.7161,214.7161,7256.0
2022-10-25 12:10:00,220.07,221.21,219.94,221.21,16768.0,214.6088,215.7205,214.482,215.7205,16768.0
2022-10-25 12:15:00,221.01,221.76,220.66,221.76,10515.0,215.5255,216.2568,215.1841,216.2568,10515.0
2022-10-25 12:20:00,221.82,221.84,220.77,220.98,9646.0,216.3154,216.3349,215.2914,215.4962,9646.0
2022-10-25 12:25:00,221.03,221.25,220.41,220.67,12775.0,215.545,215.7595,214.9403,215.1939,12775.0
2022-10-25 12:30:00,220.53,221.99,220.53,221.52,17056.0,215.0574,216.4811,215.0574,216.0228,17056.0
2022-10-25 12:35:00,221.49,221.67,221.22,221.48,10847.0,215.9935,216.1691,215.7302,215.9838,10847.0
2022-10-25 12:40:00,221.51,221.51,220.98,221.12,4359.0,216.013,216.013,215.4962,215.6327,4359.0
2022-10-25 12:45:00,221.16,221.34,220.57,220.57,10738.0,215.6717,215.8473,215.0964,215.0964,10738.0
2022-10-25 12:50:00,220.51,220.51,220.0,220.08,12642.0,215.0379,215.0379,214.5405,214.6185,12642.0
2022-10-25 12:55:00,220.08,220.43,220.07,220.18,4190.0,214.6185,214.9599,214.6088,214.7161,4190.0
2022-10-25 13:00:00,220.26,220.74,220.1,220.3,9954.0,214.7941,215.2622,214.638,214.8331,9954.0
2022-10-25 13:05:00,220.41,221.07,220.4,221.06,5259.0,214.9403,215.584,214.9306,215.5742,5259.0
2022-10-25 13:10:00,221.0,221.55,220.97,221.38,18922.0,215.5157,216.0521,215.4865,215.8863,18922.0
2022-10-25 13:15:00,221.27,221.49,221.05,221.16,9091.0,215.779,215.9935,215.5645,215.6717,9091.0
2022-10-25 13:20:00,221.04,221.29,220.86,221.29,4682.0,215.5547,215.7985,215.3792,215.7985,4682.0
2022-10-25 13:25:00,221.33,221.46,221.17,221.46,7162.0,215.8375,215.9643,215.6815,215.9643,7162.0
2022-10-25 13:30:00,221.48,221.76,221.44,221.46,10324.0,215.9838,216.2568,215.9448,215.9643,10324.0
2022-10-25 13:35:00,221.34,221.41,220.77,220.87,7581.0,215.8473,215.9155,215.2914,215.3889,7581.0
2022-10-25 13:40:00,220.71,220.82,219.98,220.06,40299.0,215.2329,215.3402,214.521,214.599,40299.0
2022-10-25 13:45:00,220.09,220.34,219.9,220.01,17458.0,214.6283,214.8721,214.443,214.5503,17458.0
2022-10-25 13:50:00,220.03,220.43,219.89,220.25,10100.0,214.5698,214.9599,214.4333,214.7843,10100.0
2022-10-25 13:55:00,220.11,220.17,219.84,220.16,6250.0,214.6478,214.7063,214.3845,214.6966,6250.0
2022-10-25 14:00:00,220.07,220.35,219.56,220.24,29795.0,214.6088,214.8818,214.1114,214.7746,29795.0
2022-10-25 14:05:00,220.21,220.82,220.16,220.76,9276.0,214.7453,215.3402,214.6966,215.2817,9276.0
2022-10-25 14:10:00,220.73,221.0,220.21,220.42,18144.0,215.2524,215.5157,214.7453,214.9501,18144.0
2022-10-25 14:15:00,220.47,220.54,219.94,220.18,9302.0,214.9989,215.0671,214.482,214.7161,9302.0
2022-10-25 14:20:00,220.13,220.23,219.86,220.12,9494.0,214.6673,214.7648,214.404,214.6575,9494.0
2022-10-25 14:25:00,220.16,220.16,219.9,219.99,9937.0,214.6966,214.6966,214.443,214.5308,9937.0
2022-10-25 14:30:00,220.01,220.86,219.92,220.84,11818.0,214.5503,215.3792,214.4625,215.3597,11818.0
2022-10-25 14:35:00,220.84,220.92,220.66,220.72,8184.0,215.3597,215.4377,215.1841,215.2427,8184.0
2022-10-25 14:40:00,220.78,220.94,220.46,220.58,50436.0,215.3012,215.4572,214.9891,215.1061,50436.0
2022-10-25 14:45:00,220.56,220.71,220.4,220.51,22179.0,215.0866,215.2329,214.9306,215.0379,22179.0
2022-10-25 14:50:00,220.46,220.68,220.46,220.62,31117.0,214.9891,215.2036,214.9891,215.1451,31117.0
2022-10-25 14:55:00,220.58,220.7,220.21,220.25,17992.0,215.1061,215.2232,214.7453,214.7843,17992.0
2022-10-25 15:00:00,220.26,220.28,220.02,220.2,15360.0,214.7941,214.8136,214.56,214.7356,15360.0
2022-10-25 15:05:00,220.18,220.7,220.17,220.5,25704.0,214.7161,215.2232,214.7063,215.0281,25704.0
2022-10-25 15:10:00,220.59,220.59,220.07,220.23,13705.0,215.1159,215.1159,214.6088,214.7648,13705.0
2022-10-25 15:15:00,220.25,220.31,219.91,220.15,13822.0,214.7843,214.8428,214.4528,214.6868,13822.0
2022-10-25 15:20:00,220.1,220.2,220.0,220.1,15266.0,214.638,214.7356,214.5405,214.638,15266.0
2022-10-25 15:25:00,220.18,220.25,219.95,220.03,24227.0,214.7161,214.7843,214.4918,214.5698,24227.0
2022-10-25 15:30:00,220.06,220.29,219.97,220.14,31601.0,214.599,214.8233,214.5113,214.677,31601.0
2022-10-25 15:35:00,220.12,220.62,219.92,220.59,51595.0,214.6575,215.1451,214.4625,215.1159,51595.0
2022-10-25 15:40:00,220.62,220.62,220.25,220.26,26263.0,215.1451,215.1451,214.7843,214.7941,26263.0
2022-10-25 15:45:00,220.31,220.35,220.0,220.2,32436.0,214.8428,214.8818,214.5405,214.7356,32436.0
2022-10-25 15:50:00,220.23,220.55,220.0,220.12,60398.0,214.7648,215.0769,214.5405,214.6575,60398.0
2022-10-25 15:55:00,220.07,220.29,219.96,220.08,109632.0,214.6088,214.8233,214.5015,214.6185,109632.0
2022-10-26 09:30:00,219.45,220.2,219.03,219.61,30242.0,214.0042,214.7356,213.5946,214.1602,30242.0
2022-10-26 09:35:00,219.41,221.21,219.41,220.19,15608.0,213.9652,215.7205,213.9652,214.7258,15608.0
2022-10-26 09:40:00,220.04,220.09,218.79,219.0,10750.0,214.5795,214.6283,213.3605,213.5653,10750.0
2022-10-26 09:45:00,219.0,219.7,216.19,216.68,17139.0,213.5653,214.248,210.8251,211.3029,17139.0
2022-10-26 09:50:00,216.69,217.01,215.57,215.57,13613.0,211.3127,211.6247,210.2205,210.2205,13613.0
2022-10-26 09:55:00,215.51,216.07,215.38,215.73,3020.0,210.1619,210.708,210.0352,210.3765,3020.0
2022-10-26 10:00:00,216.11,217.75,216.11,217.47,19441.0,210.7471,212.3464,210.7471,212.0733,19441.0
2022-10-26 10:05:00,216.9,217.74,216.79,217.48,6962.0,211.5175,212.3366,211.4102,212.0831,6962.0
2022-10-26 10:10:00,217.56,217.57,216.79,216.92,12129.0,212.1611,212.1708,211.4102,211.537,12129.0
2022-10-26 10:15:00,216.68,217.41,216.56,217.0,20648.0,211.3029,212.0148,211.1859,211.615,20648.0
2022-10-26 10:20:00,216.98,216.98,216.28,216.65,18716.0,211.5955,211.5955,210.9128,211.2737,18716.0
2022-10-26 10:25:00,216.48,217.38,216.48,217.17,16014.0,211.1079,211.9855,211.1079,211.7808,16014.0
2022-10-26 10:30:00,217.09,217.76,216.85,217.73,33554.0,211.7027,212.3561,211.4687,212.3269,33554.0
2022-10-26 10:35:00,217.63,218.28,217.21,217.24,19463.0,212.2293,212.8632,211.8198,211.849,19463.0
2022-10-26 10:40:00,217.13,217.48,216.46,216.55,32043.0,211.7417,212.0831,211.0884,211.1761,32043.0
2022-10-26 10:45:00,216.45,216.68,216.2,216.45,24221.0,211.0786,211.3029,210.8348,211.0786,24221.0
2022-10-26 10:50:00,216.54,216.9,216.4,216.9,20234.0,211.1664,211.5175,211.0299,211.5175,20234.0
2022-10-26 10:55:00,216.86,216.86,216.29,216.51,9201.0,211.4784,211.4784,210.9226,211.1371,9201.0
2022-10-26 11:00:00,216.53,218.06,216.53,218.01,3818.0,211.1566,212.6487,211.1566,212.5999,3818.0
2022-10-26 11:05:00,217.89,218.96,217.88,218.61,8301.0,212.4829,213.5263,212.4731,213.185,8301.0
2022-10-26 11:10:00,218.54,219.15,218.5,218.93,3325.0,213.1168,213.7116,213.0777,213.4971,3325.0
2022-10-26 11:15:00,218.83,219.17,218.71,219.07,3750.0,213.3996,213.7311,213.2825,213.6336,3750.0
2022-10-26 11:20:00,218.98,219.08,218.58,218.64,4928.0,213.5458,213.6434,213.1558,213.2143,4928.0
2022-10-26 11:25:00,218.63,218.72,218.24,218.69,5288.0,213.2045,213.2923,212.8242,213.263,5288.0
2022-10-26 11:30:00,218.63,219.26,218.56,219.26,5612.0,213.2045,213.8189,213.1363,213.8189,5612.0
2022-10-26 11:35:00,219.49,219.91,219.27,219.78,6485.0,214.0432,214.4528,213.8286,214.326,6485.0
2022-10-26 11:40:00,219.91,220.23,219.67,219.73,15570.0,214.4528,214.7648,214.2187,214.2772,15570.0
2022-10-26 11:45:00,219.72,220.08,219.59,219.66,7086.0,214.2675,214.6185,214.1407,214.209,7086.0
2022-10-26 11:50:00,219.49,219.61,218.84,218.98,2934.0,214.0432,214.1602,213.4093,213.5458,2934.0
2022-10-26 11:55:00,218.78,219.06,218.72,218.98,4153.0,213.3508,213.6238,213.2923,213.5458,4153.0
2022-10-26 12:00:00,219.09,219.23,219.03,219.14,3088.0,213.6531,213.7896,213.5946,213.7019,3088.0
2022-10-26 12:05:00,219.09,219.6,218.95,219.59,13408.0,213.6531,214.1504,213.5166,214.1407,13408.0
2022-10-26 12:10:00,219.85,219.9,219.52,219.86,4983.0,214.3942,214.443,214.0724,214.404,4983.0
2022-10-26 12:15:00,219.73,220.09,219.42,219.83,7636.0,214.2772,214.6283,213.9749,214.3747,7636.0
2022-10-26 12:20:00,219.78,220.11,219.66,219.77,24543.0,214.326,214.6478,214.209,214.3162,24543.0
2022-10-26 12:25:00,219.77,219.85,219.3,219.6,4126.0,214.3162,214.3942,213.8579,214.1504,4126.0
2022-10-26 12:30:00,219.7,220.09,219.65,219.76,21738.0,214.248,214.6283,214.1992,214.3065,21738.0
2022-10-26 12:35:00,219.75,220.28,219.68,220.11,35885.0,214.2967,214.8136,214.2285,214.6478,35885.0
2022-10-26 12:40:00,220.18,220.19,220.03,220.19,2300.0,214.7161,214.7258,214.5698,214.7258,2300.0
2022-10-26 12:45:00,220.24,220.71,220.16,220.2,18457.0,214.7746,215.2329,214.6966,214.7356,18457.0
2022-10-26 12:50:00,220.21,220.34,219.78,220.15,4709.0,214.7453,214.8721,214.326,214.6868,4709.0
2022-10-26 12:55:00,220.06,220.36,219.64,219.88,3283.0,214.599,214.8916,214.1895,214.4235,3283.0
2022-10-26 13:00:00,220.04,220.04,219.37,219.59,5141.0,214.5795,214.5795,213.9262,214.1407,5141.0
2022-10-26 13:05:00,219.39,219.42,219.04,219.24,5567.0,213.9457,213.9749,213.6043,213.7994,5567.0
2022-10-26 13:10:00,219.26,219.26,218.6,218.6,3528.0,213.8189,213.8189,213.1753,213.1753,3528.0
2022-10-26 13:15:00,218.5,218.83,218.44,218.83,4875.0,213.0777,213.3996,213.0192,213.3996,4875.0
2022-10-26 13:20:00,218.89,218.96,218.58,218.88,10342.0,213.4581,213.5263,213.1558,213.4483,10342.0
2022-10-26 13:25:00,218.88,219.15,218.78,219.05,17377.0,213.4483,213.7116,213.3508,213.6141,17377.0
2022-10-26 13:30:00,219.06,219.3,218.89,219.3,8921.0,213.6238,213.8579,213.4581,213.8579,8921.0
2022-10-26 13:35:00,219.31,219.58,219.18,219.45,5993.0,213.8676,214.1309,213.7409,214.0042,5993.0
2022-10-26 13:40:00,219.41,219.9,219.41,219.64,10004.0,213.9652,214.443,213.9652,214.1895,10004.0
2022-10-26 13:45:00,219.7,219.93,219.57,219.87,6833.0,214.248,214.4723,214.1212,214.4137,6833.0
2022-10-26 13:50:00,219.96,220.37,219.96,220.25,7292.0,214.5015,214.9013,214.5015,214.7843,7292.0
2022-10-26 13:55:00,220.27,220.43,220.1,220.34,6626.0,214.8038,214.9599,214.638,214.8721,6626.0
2022-10-26 14:00:00,220.28,220.51,220.1,220.1,6724.0,214.8136,215.0379,214.638,214.638,6724.0
2022-10-26 14:05:00,220.05,220.19,220.0,220.08,6881.0,214.5893,214.7258,214.5405,214.6185,6881.0
2022-10-26 14:10:00,220.06,220.23,220.04,220.06,7557.0,214.599,214.7648,214.5795,214.599,7557.0
2022-10-26 14:15:00,220.06,220.17,219.9,220.0,15846.0,214.599,214.7063,214.443,214.5405,15846.0
2022-10-26 14:20:00,219.96,220.14,219.85,219.99,20786.0,214.5015,214.677,214.3942,214.5308,20786.0
2022-10-26 14:25:00,220.02,220.02,219.69,219.73,10639.0,214.56,214.56,214.2382,214.2772,10639.0
2022-10-26 14:30:00,219.77,220.18,219.69,220.18,9173.0,214.3162,214.7161,214.2382,214.7161,9173.0
2022-10-26 14:35:00,220.12,220.66,220.11,220.66,5037.0,214.6575,215.1841,214.6478,215.1841,5037.0
2022-10-26 14:40:00,220.67,220.67,220.19,220.25,5565.0,215.1939,215.1939,214.7258,214.7843,5565.0
2022-10-26 14:45:00,220.27,220.52,220.26,220.46,6936.0,214.8038,215.0476,214.7941,214.9891,6936.0
2022-10-26 14:50:00,220.46,220.46,220.18,220.28,5487.0,214.9891,214.9891,214.7161,214.8136,5487.0
2022-10-26 14:55:00,220.15,220.28,220.0,220.08,8478.0,214.6868,214.8136,214.5405,214.6185,8478.0
2022-10-26 15:00:00,220.1,220.1,219.61,219.62,7086.0,214.638,214.638,214.1602,214.17,7086.0
2022-10-26 15:05:00,219.58,219.75,219.55,219.69,8385.0,214.1309,214.2967,214.1017,214.2382,8385.0
2022-10-26 15:10:00,219.68,219.83,219.55,219.83,12109.0,214.2285,214.3747,214.1017,214.3747,12109.0
2022-10-26 15:15:00,219.85,220.25,219.79,220.25,8069.0,214.3942,214.7843,214.3357,214.7843,8069.0
2022-10-26 15:20:00,220.2,220.51,220.13,220.51,10895.0,214.7356,215.0379,214.6673,215.0379,10895.0
2022-10-26 15:25:00,220.5,220.77,220.47,220.75,14986.0,215.0281,215.2914,214.9989,215.2719,14986.0
2022-10-26 15:30:00,220.78,221.13,220.68,220.87,36959.0,215.3012,215.6425,215.2036,215.3889,36959.0
2022-10-26 15:35:00,220.83,220.84,220.15,220.31,23611.0,215.3499,215.3597,214.6868,214.8428,23611.0
2022-10-26 15:40:00,220.33,221.38,220.33,221.33,19997.0,214.8623,215.8863,214.8623,215.8375,19997.0
2022-10-26 15:45:00,221.31,222.46,221.3,222.01,132947.0,215.818,216.9395,215.8083,216.5006,132947.0
2022-10-26 15:50:00,221.96,222.13,221.61,221.82,79323.0,216.4519,216.6177,216.1106,216.3154,79323.0
2022-10-26 15:55:00,221.77,221.95,220.75,220.84,133954.0,216.2666,216.4421,215.2719,215.3597,133954.0
2022-10-27 09:30:00,222.2,223.38,221.58,223.11,15946.0,216.6859,217.8366,216.0813,217.5733,15946.0
2022-10-27 09:35:00,223.62,224.45,222.96,223.16,9377.0,218.0707,218.8801,217.4271,217.6221,9377.0
2022-10-27 09:40:00,223.42,223.48,221.89,223.35,11843.0,217.8757,217.9342,216.3836,217.8074,11843.0
2022-10-27 09:45:00,223.1,223.25,222.32,222.41,6207.0,217.5636,217.7099,216.8029,216.8907,6207.0
2022-10-27 09:50:00,222.61,222.86,222.01,222.44,16483.0,217.0858,217.3295,216.5006,216.92,16483.0
2022-10-27 09:55:00,222.49,222.7,221.9,222.38,13450.0,216.9687,217.1735,216.3934,216.8615,13450.0
2022-10-27 10:00:00,222.65,224.5,222.59,224.4,6771.0,217.1248,218.9289,217.0662,218.8313,6771.0
2022-10-27 10:05:00,224.15,224.32,223.18,223.5,8889.0,218.5875,218.7533,217.6416,217.9537,8889.0
2022-10-27 10:10:00,223.44,223.96,223.0,223.59,8123.0,217.8952,218.4023,217.4661,218.0414,8123.0
2022-10-27 10:15:00,223.59,224.03,223.44,224.03,7881.0,218.0414,218.4705,217.8952,218.4705,7881.0
2022-10-27 10:20:00,224.02,224.45,223.6,223.67,6802.0,218.4608,218.8801,218.0512,218.1194,6802.0
2022-10-27 10:25:00,223.7,224.01,223.19,223.52,4337.0,218.1487,218.451,217.6514,217.9732,4337.0
2022-10-27 10:30:00,223.53,224.49,223.41,223.96,13489.0,217.9829,218.9191,217.8659,218.4023,13489.0
2022-10-27 10:35:00,223.93,224.16,223.41,223.41,6556.0,218.373,218.5973,217.8659,217.8659,6556.0
2022-10-27 10:40:00,223.51,223.53,223.02,223.02,6025.0,217.9634,217.9829,217.4856,217.4856,6025.0
2022-10-27 10:45:00,222.92,223.53,222.92,223.36,4867.0,217.3881,217.9829,217.3881,217.8171,4867.0
2022-10-27 10:50:00,223.35,223.66,223.33,223.38,1734.0,217.8074,218.1097,217.7879,217.8366,1734.0
2022-10-27 10:55:00,223.36,223.37,222.43,222.46,25274.0,217.8171,217.8269,216.9102,216.9395,25274.0
2022-10-27 11:00:00,222.43,223.45,222.33,223.11,8676.0,216.9102,217.9049,216.8127,217.5733,8676.0
2022-10-27 11:05:00,223.12,223.21,222.69,223.15,4369.0,217.5831,217.6709,217.1638,217.6124,4369.0
2022-10-27 11:10:00,223.11,223.52,222.94,223.4,5274.0,217.5733,217.9732,217.4076,217.8561,5274.0
2022-10-27 11:15:00,223.38,223.38,222.7,222.9,3123.0,217.8366,217.8366,217.1735,217.3686,3123.0
2022-10-27 11:20:00,223.1,223.42,223.04,223.36,6778.0,217.5636,217.8757,217.5051,217.8171,6778.0
2022-10-27 11:25:00,223.29,223.38,223.04,223.37,2212.0,217.7489,217.8366,217.5051,217.8269,2212.0
2022-10-27 11:30:00,223.24,223.6,223.09,223.37,7123.0,217.7001,218.0512,217.5538,217.8269,7123.0
2022-10-27 11:35:00,223.33,223.74,222.71,223.05,11464.0,217.7879,218.1877,217.1833,217.5148,11464.0
2022-10-27 11:40:00,223.03,223.17,222.44,222.84,7716.0,217.4953,217.6319,216.92,217.31,7716.0
2022-10-27 11:45:00,222.76,223.16,222.58,223.0,7566.0,217.232,217.6221,217.0565,217.4661,7566.0
2022-10-27 11:50:00,223.2,223.67,222.95,223.66,9563.0,217.6611,218.1194,217.4173,218.1097,9563.0
2022-10-27 11:55:00,223.67,223.89,223.42,223.48,5005.0,218.1194,218.334,217.8757,217.9342,5005.0
2022-10-27 12:00:00,223.51,224.18,223.5,224.04,8688.0,217.9634,218.6168,217.9537,218.4803,8688.0
2022-10-27 12:05:00,223.96,224.34,223.96,224.22,7124.0,218.4023,218.7728,218.4023,218.6558,7124.0
2022-10-27 12:10:00,224.17,224.33,223.95,224.2,4409.0,218.607,218.7631,218.3925,218.6363,4409.0
2022-10-27 12:15:00,224.14,224.46,224.04,224.16,10045.0,218.5778,218.8898,218.4803,218.5973,10045.0
2022-10-27 12:20:00,224.07,224.15,223.79,224.02,12385.0,218.5095,218.5875,218.2365,218.4608,12385.0
2022-10-27 12:25:00,223.94,224.0,223.35,223.41,6885.0,218.3827,218.4413,217.8074,217.8659,6885.0
2022-10-27 12:30:00,223.4,223.83,223.4,223.71,6532.0,217.8561,218.2755,217.8561,218.1585,6532.0
2022-10-27 12:35:00,223.75,223.76,223.36,223.43,2966.0,218.1975,218.2072,217.8171,217.8854,2966.0
2022-10-27 12:40:00,223.34,223.67,223.29,223.63,6660.0,217.7976,218.1194,217.7489,218.0804,6660.0
2022-10-27 12:45:00,223.57,223.83,223.47,223.72,12593.0,218.0219,218.2755,217.9244,218.1682,12593.0
2022-10-27 12:50:00,223.62,223.72,223.47,223.62,7198.0,218.0707,218.1682,217.9244,218.0707,7198.0
2022-10-27 12:55:00,223.62,223.81,223.52,223.79,9738.0,218.0707,218.256,217.9732,218.2365,9738.0
2022-10-27 13:00:00,223.78,223.84,223.33,223.63,16196.0,218.2267,218.2852,217.7879,218.0804,16196.0
2022-10-27 13:05:00,223.66,224.23,223.65,224.18,22750.0,218.1097,218.6656,218.0999,218.6168,22750.0
2022-10-27 13:10:00,224.11,224.15,223.79,224.05,13956.0,218.5485,218.5875,218.2365,218.49,13956.0
2022-10-27 13:15:00,224.1,224.33,223.98,224.24,7924.0,218.5388,218.7631,218.4218,218.6753,7924.0
2022-10-27 13:20:00,224.33,224.52,224.29,224.29,4940.0,218.7631,218.9484,218.7241,218.7241,4940.0
2022-10-27 13:25:00,224.35,224.35,223.79,223.8,4129.0,218.7826,218.7826,218.2365,218.2462,4129.0
2022-10-27 13:30:00,223.88,223.88,223.37,223.38,2188.0,218.3242,218.3242,217.8269,217.8366,2188.0
2022-10-27 13:35:00,223.48,223.57,223.21,223.25,3856.0,217.9342,218.0219,217.6709,217.7099,3856.0
2022-10-27 13:40:00,223.24,223.35,222.96,223.02,3507.0,217.7001,217.8074,217.4271,217.4856,3507.0
2022-10-27 13:45:00,223.08,223.22,223.03,223.05,4602.0,217.5441,217.6806,217.4953,217.5148,4602.0
2022-10-27 13:50:00,223.06,223.08,222.82,222.89,4608.0,217.5246,217.5441,217.2905,217.3588,4608.0
2022-10-27 13:55:00,222.88,222.98,222.37,222.37,6751.0,217.3491,217.4466,216.8517,216.8517,6751.0
2022-10-27 14:00:00,222.42,222.83,222.37,222.78,14289.0,216.9005,217.3003,216.8517,217.2515,14289.0
2022-10-27 14:05:00,222.79,222.79,222.32,222.32,8763.0,217.2613,217.2613,216.8029,216.8029,8763.0
2022-10-27 14:10:00,222.33,222.35,222.08,222.25,21459.0,216.8127,216.8322,216.5689,216.7347,21459.0
2022-10-27 14:15:00,222.25,222.35,222.0,222.3,44714.0,216.7347,216.8322,216.4909,216.7834,44714.0
2022-10-27 14:20:00,222.36,222.37,221.76,221.91,12647.0,216.842,216.8517,216.2568,216.4031,12647.0
2022-10-27 14:25:00,221.85,221.85,221.56,221.56,3385.0,216.3446,216.3446,216.0618,216.0618,3385.0
2022-10-27 14:30:00,221.46,221.64,221.29,221.56,4528.0,215.9643,216.1398,215.7985,216.0618,4528.0
2022-10-27 14:35:00,221.62,221.83,221.46,221.79,14410.0,216.1203,216.3251,215.9643,216.2861,14410.0
2022-10-27 14:40:00,221.77,222.32,221.75,222.32,7317.0,216.2666,216.8029,216.2471,216.8029,7317.0
2022-10-27 14:45:00,222.37,222.52,222.14,222.37,12600.0,216.8517,216.998,216.6274,216.8517,12600.0
2022-10-27 14:50:00,222.28,222.39,222.14,222.24,4297.0,216.7639,216.8712,216.6274,216.7249,4297.0
2022-10-27 14:55:00,222.24,222.24,221.84,221.9,8379.0,216.7249,216.7249,216.3349,216.3934,8379.0
2022-10-27 15:00:00,221.97,222.54,221.97,222.41,6791.0,216.4616,217.0175,216.4616,216.8907,6791.0
2022-10-27 15:05:00,222.36,222.64,221.97,222.03,9645.0,216.842,217.115,216.4616,216.5201,9645.0
2022-10-27 15:10:00,222.07,222.98,222.0,222.91,23005.0,216.5592,217.4466,216.4909,217.3783,23005.0
2022-10-27 15:15:00,222.96,223.12,222.92,223.0,12978.0,217.4271,217.5831,217.3881,217.4661,12978.0
2022-10-27 15:20:00,222.99,223.21,222.92,223.11,8664.0,217.4563,217.6709,217.3881,217.5733,8664.0
2022-10-27 15:25:00,223.15,223.15,222.58,222.91,7665.0,217.6124,217.6124,217.0565,217.3783,7665.0
2022-10-27 15:30:00,222.91,223.37,222.83,223.24,12137.0,217.3783,217.8269,217.3003,217.7001,12137.0
2022-10-27 15:35:00,223.2,223.43,223.09,223.26,40546.0,217.6611,217.8854,217.5538,217.7196,40546.0
2022-10-27 15:40:00,223.17,223.33,222.91,223.01,20668.0,217.6319,217.7879,217.3783,217.4758,20668.0
2022-10-27 15:45:00,222.94,223.36,222.71,223.05,41169.0,217.4076,217.8171,217.1833,217.5148,41169.0
2022-10-27 15:50:00,223.13,223.17,221.97,222.23,58818.0,217.5928,217.6319,216.4616,216.7152,58818.0
2022-10-27 15:55:00,222.22,222.26,221.81,222.1,128852.0,216.7054,216.7444,216.3056,216.5884,128852.0
2022-10-28 09:30:00,221.83,222.84,221.65,222.84,7730.0,216.3251,217.31,216.1496,217.31,7730.0
2022-10-28 09:35:00,223.2,223.2,222.35,222.91,4288.0,217.6611,217.6611,216.8322,217.3783,4288.0
2022-10-28 09:40:00,223.37,224.41,223.36,224.19,5927.0,217.8269,218.8411,217.8171,218.6265,5927.0
2022-10-28 09:45:00,224.18,224.18,222.92,223.13,5273.0,218.6168,218.6168,217.3881,217.5928,5273.0
2022-10-28 09:50:00,223.03,223.6,223.0,223.52,9874.0,217.4953,218.0512,217.4661,217.9732,9874.0
2022-10-28 09:55:00,223.34,223.78,223.06,223.59,6945.0,217.7976,218.2267,217.5246,218.0414,6945.0
2022-10-28 10:00:00,223.59,224.57,221.84,222.63,10609.0,218.0414,218.9971,216.3349,217.1053,10609.0
2022-10-28 10:05:00,222.68,223.08,222.28,222.28,6144.0,217.154,217.5441,216.7639,216.7639,6144.0
2022-10-28 10:10:00,222.27,222.96,221.6,222.94,8285.0,216.7542,217.4271,216.1008,217.4076,8285.0
2022-10-28 10:15:00,223.09,223.58,223.09,223.36,1102.0,217.5538,218.0317,217.5538,217.8171,1102.0
2022-10-28 10:20:00,223.33,223.56,222.77,223.29,5032.0,217.7879,218.0122,217.2418,217.7489,5032.0
2022-10-28 10:25:00,223.27,224.16,223.26,224.06,8993.0,217.7294,218.5973,217.7196,218.4998,8993.0
2022-10-28 10:30:00,224.05,224.51,224.04,224.18,4249.0,218.49,218.9386,218.4803,218.6168,4249.0
2022-10-28 10:35:00,224.02,224.09,223.85,224.02,3300.0,218.4608,218.529,218.295,218.4608,3300.0
2022-10-28 10:40:00,224.1,224.51,224.05,224.34,11740.0,218.5388,218.9386,218.49,218.7728,11740.0
2022-10-28 10:45:00,224.41,224.64,224.12,224.52,3755.0,218.8411,219.0654,218.5583,218.9484,3755.0
2022-10-28 10:50:00,224.73,225.17,224.66,225.15,9398.0,219.1531,219.5822,219.0849,219.5627,9398.0
2022-10-28 10:55:00,225.12,225.34,225.1,225.18,3843.0,219.5335,219.748,219.514,219.592,3843.0
2022-10-28 11:00:00,225.11,225.45,225.11,225.16,4767.0,219.5237,219.8553,219.5237,219.5725,4767.0
2022-10-28 11:05:00,225.29,225.43,224.95,225.43,6430.0,219.6992,219.8358,219.3677,219.8358,6430.0
2022-10-28 11:10:00,225.63,225.94,225.56,225.75,4144.0,220.0308,220.3331,219.9625,220.1478,4144.0
2022-10-28 11:15:00,225.7,225.77,225.34,225.44,6164.0,220.0991,220.1673,219.748,219.8455,6164.0
2022-10-28 11:20:00,225.44,225.74,225.44,225.54,3078.0,219.8455,220.1381,219.8455,219.943,3078.0
2022-10-28 11:25:00,225.47,225.64,225.2,225.64,7374.0,219.8748,220.0406,219.6115,220.0406,7374.0
2022-10-28 11:30:00,225.6,225.83,225.18,225.49,4632.0,220.0016,220.2258,219.592,219.8943,4632.0
2022-10-28 11:35:00,225.41,225.66,225.27,225.63,5104.0,219.8163,220.0601,219.6797,220.0308,5104.0
2022-10-28 11:40:00,225.63,226.11,225.63,226.11,9233.0,220.0308,220.4989,220.0308,220.4989,9233.0
2022-10-28 11:45:00,226.04,226.41,225.81,226.23,4082.0,220.4306,220.7915,220.2063,220.6159,4082.0
2022-10-28 11:50:00,226.34,226.53,226.09,226.17,7850.0,220.7232,220.9085,220.4794,220.5574,7850.0
2022-10-28 11:55:00,226.17,226.31,226.07,226.11,3453.0,220.5574,220.6939,220.4599,220.4989,3453.0
2022-10-28 12:00:00,226.17,226.42,226.04,226.18,7214.0,220.5574,220.8012,220.4306,220.5672,7214.0
2022-10-28 12:05:00,226.19,226.45,225.88,226.43,10505.0,220.5769,220.8305,220.2746,220.811,10505.0
2022-10-28 12:10:00,226.46,226.78,226.38,226.74,33258.0,220.8402,221.1523,220.7622,221.1133,33258.0
2022-10-28 12:15:00,226.81,227.25,226.7,227.13,18236.0,221.1815,221.6106,221.0743,221.4936,18236.0
2022-10-28 12:20:00,227.13,227.34,227.05,227.24,18950.0,221.4936,221.6984,221.4156,221.6009,18950.0
2022-10-28 12:25:00,227.24,227.37,227.13,227.34,26055.0,221.6009,221.7276,221.4936,221.6984,26055.0
2022-10-28 12:30:00,227.38,227.61,226.82,226.83,24557.0,221.7374,221.9617,221.1913,221.201,24557.0
2022-10-28 12:35:00,226.77,227.13,226.59,226.64,9852.0,221.1425,221.4936,220.967,221.0157,9852.0
2022-10-28 12:40:00,226.56,226.76,226.37,226.71,3317.0,220.9377,221.1328,220.7524,221.084,3317.0
2022-10-28 12:45:00,226.56,226.6,226.36,226.6,3148.0,220.9377,220.9767,220.7427,220.9767,3148.0
2022-10-28 12:50:00,226.65,226.74,226.43,226.56,11004.0,221.0255,221.1133,220.811,220.9377,11004.0
2022-10-28 12:55:00,226.51,226.57,226.41,226.49,3513.0,220.889,220.9475,220.7915,220.8695,3513.0
2022-10-28 13:00:00,226.56,226.66,226.46,226.46,2659.0,220.9377,221.0352,220.8402,220.8402,2659.0
2022-10-28 13:05:00,226.53,226.61,226.27,226.39,55850.0,220.9085,220.9865,220.6549,220.7719,55850.0
2022-10-28 13:10:00,226.39,226.62,226.38,226.47,4076.0,220.7719,220.9962,220.7622,220.85,4076.0
2022-10-28 13:15:00,226.51,226.51,226.06,226.11,4594.0,220.889,220.889,220.4501,220.4989,4594.0
2022-10-28 13:20:00,226.06,226.06,225.85,225.85,3258.0,220.4501,220.4501,220.2453,220.2453,3258.0
2022-10-28 13:25:00,225.84,225.88,225.62,225.78,2500.0,220.2356,220.2746,220.0211,220.1771,2500.0
2022-10-28 13:30:00,225.79,225.95,225.71,225.94,5801.0,220.1868,220.3429,220.1088,220.3331,5801.0
2022-10-28 13:35:00,225.89,226.01,225.81,225.86,5203.0,220.2844,220.4014,220.2063,220.2551,5203.0
2022-10-28 13:40:00,225.88,226.04,225.87,225.93,5468.0,220.2746,220.4306,220.2649,220.3234,5468.0
2022-10-28 13:45:00,225.92,226.28,225.91,226.24,5508.0,220.3136,220.6647,220.3039,220.6257,5508.0
2022-10-28 13:50:00,226.23,226.56,226.18,226.46,62234.0,220.6159,220.9377,220.5672,220.8402,62234.0
2022-10-28 13:55:00,226.46,226.6,226.16,226.2,21170.0,220.8402,220.9767,220.5477,220.5867,21170.0
2022-10-28 14:00:00,226.24,226.48,226.13,226.14,3715.0,220.6257,220.8597,220.5184,220.5282,3715.0
2022-10-28 14:05:00,226.13,226.13,225.84,225.92,3087.0,220.5184,220.5184,220.2356,220.3136,3087.0
2022-10-28 14:10:00,226.0,226.09,225.89,226.04,2658.0,220.3916,220.4794,220.2844,220.4306,2658.0
2022-10-28 14:15:00,226.06,226.15,225.93,225.99,8148.0,220.4501,220.5379,220.3234,220.3819,8148.0
2022-10-28 14:20:00,226.03,226.38,226.01,226.37,2315.0,220.4209,220.7622,220.4014,220.7524,2315.0
2022-10-28 14:25:00,226.25,226.46,226.12,226.12,7043.0,220.6354,220.8402,220.5086,220.5086,7043.0
2022-10-28 14:30:00,226.08,226.45,225.87,226.43,11022.0,220.4696,220.8305,220.2649,220.811,11022.0
2022-10-28 14:35:00,226.52,226.53,226.34,226.44,3027.0,220.8987,220.9085,220.7232,220.8207,3027.0
2022-10-28 14:40:00,226.4,226.62,226.38,226.53,10061.0,220.7817,220.9962,220.7622,220.9085,10061.0
2022-10-28 14:45:00,226.54,226.66,226.51,226.61,4948.0,220.9182,221.0352,220.889,220.9865,4948.0
2022-10-28 14:50:00,226.61,227.04,226.61,226.86,5505.0,220.9865,221.4058,220.9865,221.2303,5505.0
2022-10-28 14:55:00,226.92,227.13,226.88,227.05,5536.0,221.2888,221.4936,221.2498,221.4156,5536.0
2022-10-28 15:00:00,227.08,227.42,227.0,227.34,6415.0,221.4448,221.7764,221.3668,221.6984,6415.0
2022-10-28 15:05:00,227.31,227.36,226.93,227.25,6600.0,221.6691,221.7179,221.2985,221.6106,6600.0
2022-10-28 15:10:00,227.26,227.39,227.12,227.18,6597.0,221.6204,221.7471,221.4838,221.5423,6597.0
2022-10-28 15:15:00,227.17,227.18,226.82,227.06,4892.0,221.5326,221.5423,221.1913,221.4253,4892.0
2022-10-28 15:20:00,227.06,227.11,226.61,226.61,6231.0,221.4253,221.4741,220.9865,220.9865,6231.0
2022-10-28 15:25:00,226.67,226.97,226.65,226.93,7575.0,221.045,221.3376,221.0255,221.2985,7575.0
2022-10-28 15:30:00,226.87,226.92,226.63,226.85,6579.0,221.24,221.2888,221.006,221.2205,6579.0
2022-10-28 15:35:00,226.85,227.05,226.64,226.9,19045.0,221.2205,221.4156,221.0157,221.2693,19045.0
2022-10-28 15:40:00,226.85,227.01,226.71,226.73,8644.0,221.2205,221.3766,221.084,221.1035,8644.0
2022-10-28 15:45:00,226.65,226.65,226.36,226.59,19807.0,221.0255,221.0255,220.7427,220.967,19807.0
2022-10-28 15:50:00,226.59,226.6,226.0,226.28,42674.0,220.967,220.9767,220.3916,220.6647,42674.0
2022-10-28 15:55:00,226.28,226.44,225.99,226.26,127619.0,220.6647,220.8207,220.3819,220.6452,127619.0
2022-10-31 09:30:00,225.2,225.24,224.19,224.9,14791.0,219.6115,219.6505,218.6265,219.3189,14791.0
2022-10-31 09:35:00,224.91,226.89,224.81,226.13,10327.0,219.3287,221.2595,219.2312,220.5184,10327.0
2022-10-31 09:40:00,226.17,227.06,225.78,225.78,10715.0,220.5574,221.4253,220.1771,220.1771,10715.0
2022-10-31 09:45:00,225.74,226.0,225.0,225.1,12925.0,220.1381,220.3916,219.4164,219.514,12925.0
2022-10-31 09:50:00,224.86,226.0,224.75,225.99,16475.0,219.2799,220.3916,219.1726,220.3819,16475.0
2022-10-31 09:55:00,225.99,226.17,225.27,225.43,10551.0,220.3819,220.5574,219.6797,219.8358,10551.0
2022-10-31 10:00:00,225.41,226.02,225.26,225.9,12465.0,219.8163,220.4111,219.67,220.2941,12465.0
2022-10-31 10:05:00,225.9,226.0,225.41,225.59,14491.0,220.2941,220.3916,219.8163,219.9918,14491.0
2022-10-31 10:10:00,225.59,225.99,225.2,225.78,11566.0,219.9918,220.3819,219.6115,220.1771,11566.0
2022-10-31 10:15:00,225.88,226.16,225.78,226.0,21053.0,220.2746,220.5477,220.1771,220.3916,21053.0
2022-10-31 10:20:00,226.0,226.29,225.75,225.81,8872.0,220.3916,220.6744,220.1478,220.2063,8872.0
2022-10-31 10:25:00,225.75,226.0,225.52,225.52,3384.0,220.1478,220.3916,219.9235,219.9235,3384.0
2022-10-31 10:30:00,225.65,225.77,225.54,225.73,4804.0,220.0503,220.1673,219.943,220.1283,4804.0
2022-10-31 10:35:00,225.66,225.7,225.5,225.67,3066.0,220.0601,220.0991,219.904,220.0698,3066.0
2022-10-31 10:40:00,225.67,226.19,225.66,226.18,10931.0,220.0698,220.5769,220.0601,220.5672,10931.0
2022-10-31 10:45:00,226.08,226.62,225.99,226.08,7220.0,220.4696,220.9962,220.3819,220.4696,7220.0
2022-10-31 10:50:00,226.16,226.18,225.86,226.14,3546.0,220.5477,220.5672,220.2551,220.5282,3546.0
2022-10-31 10:55:00,226.08,226.1,225.53,225.76,4039.0,220.4696,220.4891,219.9333,220.1576,4039.0
2022-10-31 11:00:00,225.9,226.23,225.86,226.21,5143.0,220.2941,220.6159,220.2551,220.5964,5143.0
2022-10-31 11:05:00,226.05,226.05,225.66,225.94,11272.0,220.4404,220.4404,220.0601,220.3331,11272.0
2022-10-31 11:10:00,225.94,226.36,225.93,226.13,6481.0,220.3331,220.7427,220.3234,220.5184,6481.0
2022-10-31 11:15:00,226.12,226.54,225.88,226.46,4430.0,220.5086,220.9182,220.2746,220.8402,4430.0
2022-10-31 11:20:00,226.34,226.86,226.31,226.76,4318.0,220.7232,221.2303,220.6939,221.1328,4318.0
2022-10-31 11:25:00,226.84,226.85,226.47,226.62,4044.0,221.2108,221.2205,220.85,220.9962,4044.0
2022-10-31 11:30:00,226.6,226.89,226.6,226.86,2379.0,220.9767,221.2595,220.9767,221.2303,2379.0
2022-10-31 11:35:00,226.78,227.17,226.62,226.75,5774.0,221.1523,221.5326,220.9962,221.123,5774.0
2022-10-31 11:40:00,226.89,227.26,226.76,227.26,1661.0,221.2595,221.6204,221.1328,221.6204,1661.0
2022-10-31 11:45:00,227.51,227.9,227.38,227.6,5381.0,221.8642,222.2445,221.7374,221.9519,5381.0
2022-10-31 11:50:00,227.53,228.25,227.53,228.25,6735.0,221.8837,222.5858,221.8837,222.5858,6735.0
2022-10-31 11:55:00,228.23,228.31,226.89,227.15,5110.0,222.5663,222.6443,221.2595,221.5131,5110.0
2022-10-31 12:00:00,227.14,227.14,226.75,226.88,2211.0,221.5033,221.5033,221.123,221.2498,2211.0
2022-10-31 12:05:00,226.87,226.95,226.59,226.69,3581.0,221.24,221.3181,220.967,221.0645,3581.0
2022-10-31 12:10:00,226.69,227.15,226.68,227.14,5432.0,221.0645,221.5131,221.0548,221.5033,5432.0
2022-10-31 12:15:00,227.21,227.66,227.19,227.28,3528.0,221.5716,222.0104,221.5521,221.6399,3528.0
2022-10-31 12:20:00,227.26,227.43,227.13,227.23,4650.0,221.6204,221.7861,221.4936,221.5911,4650.0
2022-10-31 12:25:00,227.21,227.28,226.94,227.17,5958.0,221.5716,221.6399,221.3083,221.5326,5958.0
2022-10-31 12:30:00,227.11,227.18,226.62,226.62,4265.0,221.4741,221.5423,220.9962,220.9962,4265.0
2022-10-31 12:35:00,226.77,226.78,226.3,226.3,1511.0,221.1425,221.1523,220.6842,220.6842,1511.0
2022-10-31 12:40:00,226.29,226.42,226.13,226.23,4337.0,220.6744,220.8012,220.5184,220.6159,4337.0
2022-10-31 12:45:00,226.12,226.39,226.1,226.27,5469.0,220.5086,220.7719,220.4891,220.6549,5469.0
2022-10-31 12:50:00,226.2,226.41,226.04,226.04,6979.0,220.5867,220.7915,220.4306,220.4306,6979.0
2022-10-31 12:55:00,226.14,226.76,226.14,226.66,4630.0,220.5282,221.1328,220.5282,221.0352,4630.0
2022-10-31 13:00:00,226.65,226.77,226.18,226.18,16819.0,221.0255,221.1425,220.5672,220.5672,16819.0
2022-10-31 13:05:00,226.31,226.41,225.93,226.23,5857.0,220.6939,220.7915,220.3234,220.6159,5857.0
2022-10-31 13:10:00,226.06,226.13,225.4,225.93,8095.0,220.4501,220.5184,219.8065,220.3234,8095.0
2022-10-31 13:15:00,225.94,226.5,225.93,226.5,4776.0,220.3331,220.8792,220.3234,220.8792,4776.0
2022-10-31 13:20:00,226.56,226.81,226.47,226.77,8194.0,220.9377,221.1815,220.85,221.1425,8194.0
2022-10-31 13:25:00,226.81,227.28,226.58,227.27,5367.0,221.1815,221.6399,220.9572,221.6301,5367.0
2022-10-31 13:30:00,227.28,227.44,226.97,226.97,6897.0,221.6399,221.7959,221.3376,221.3376,6897.0
2022-10-31 13:35:00,227.07,227.13,226.8,226.92,8072.0,221.4351,221.4936,221.1718,221.2888,8072.0
2022-10-31 13:40:00,226.83,227.01,226.78,226.84,12095.0,221.201,221.3766,221.1523,221.2108,12095.0
2022-10-31 13:45:00,226.75,226.76,226.17,226.18,5615.0,221.123,221.1328,220.5574,220.5672,5615.0
2022-10-31 13:50:00,226.28,226.31,225.91,226.03,7332.0,220.6647,220.6939,220.3039,220.4209,7332.0
2022-10-31 13:55:00,226.13,226.38,226.12,226.17,5733.0,220.5184,220.7622,220.5086,220.5574,5733.0
2022-10-31 14:00:00,226.17,226.37,226.05,226.14,9456.0,220.5574,220.7524,220.4404,220.5282,9456.0
2022-10-31 14:05:00,226.17,226.23,225.78,225.88,15600.0,220.5574,220.6159,220.1771,220.2746,15600.0
2022-10-31 14:10:00,225.82,225.99,225.77,225.89,11130.0,220.2161,220.3819,220.1673,220.2844,11130.0
2022-10-31 14:15:00,225.93,226.02,225.59,225.87,12574.0,220.3234,220.4111,219.9918,220.2649,12574.0
2022-10-31 14:20:00,225.84,226.28,225.75,226.15,12782.0,220.2356,220.6647,220.1478,220.5379,12782.0
2022-10-31 14:25:00,226.13,226.22,225.76,225.77,6108.0,220.5184,220.6062,220.1576,220.1673,6108.0
2022-10-31 14:30:00,225.76,226.15,225.66,226.06,6893.0,220.1576,220.5379,220.0601,220.4501,6893.0
2022-10-31 14:35:00,226.06,226.38,226.01,226.36,6007.0,220.4501,220.7622,220.4014,220.7427,6007.0
2022-10-31 14:40:00,226.28,226.33,226.21,226.25,5744.0,220.6647,220.7134,220.5964,220.6354,5744.0
2022-10-31 14:45:00,226.31,226.34,226.08,226.09,4541.0,220.6939,220.7232,220.4696,220.4794,4541.0
2022-10-31 14:50:00,226.1,226.42,226.03,226.38,5437.0,220.4891,220.8012,220.4209,220.7622,5437.0
2022-10-31 14:55:00,226.39,226.43,225.74,225.75,6008.0,220.7719,220.811,220.1381,220.1478,6008.0
2022-10-31 15:00:00,225.81,225.82,225.51,225.59,5666.0,220.2063,220.2161,219.9138,219.9918,5666.0
2022-10-31 15:05:00,225.55,225.74,225.42,225.45,4184.0,219.9528,220.1381,219.826,219.8553,4184.0
2022-10-31 15:10:00,225.46,225.8,225.41,225.72,10901.0,219.865,220.1966,219.8163,220.1186,10901.0
2022-10-31 15:15:00,225.73,225.76,225.47,225.7,5223.0,220.1283,220.1576,219.8748,220.0991,5223.0
2022-10-31 15:20:00,225.69,226.16,225.68,226.16,9791.0,220.0893,220.5477,220.0796,220.5477,9791.0
2022-10-31 15:25:00,226.16,226.27,226.09,226.26,13602.0,220.5477,220.6549,220.4794,220.6452,13602.0
2022-10-31 15:30:00,226.27,226.41,225.97,226.41,10527.0,220.6549,220.7915,220.3624,220.7915,10527.0
2022-10-31 15:35:00,226.4,226.69,226.39,226.52,11875.0,220.7817,221.0645,220.7719,220.8987,11875.0
2022-10-31 15:40:00,226.55,226.65,226.32,226.32,11269.0,220.928,221.0255,220.7037,220.7037,11269.0
2022-10-31 15:45:00,226.31,226.35,225.92,225.99,23582.0,220.6939,220.7329,220.3136,220.3819,23582.0
2022-10-31 15:50:00,226.03,226.25,225.63,225.71,45319.0,220.4209,220.6354,220.0308,220.1088,45319.0
2022-10-31 15:55:00,225.74,225.84,224.85,225.03,123972.0,220.1381,220.2356,219.2702,219.4457,123972.0
2022-11-01 09:30:00,227.04,227.59,225.93,226.69,22960.0,221.4058,221.9422,220.3234,221.0645,22960.0
2022-11-01 09:35:00,226.61,227.03,225.83,225.98,7995.0,220.9865,221.3961,220.2258,220.3721,7995.0
2022-11-01 09:40:00,225.97,226.7,225.52,225.52,114240.0,220.3624,221.0743,219.9235,219.9235,114240.0
2022-11-01 09:45:00,225.24,225.53,224.29,225.01,11913.0,219.6505,219.9333,218.7241,219.4262,11913.0
2022-11-01 09:50:00,224.87,225.62,224.78,225.59,5371.0,219.2897,220.0211,219.2019,219.9918,5371.0
2022-11-01 09:55:00,225.47,226.49,225.1,225.1,15912.0,219.8748,220.8695,219.514,219.514,15912.0
2022-11-01 10:00:00,225.56,225.56,223.88,223.88,8067.0,219.9625,219.9625,218.3242,218.3242,8067.0
2022-11-01 10:05:00,223.79,224.61,223.79,224.43,13573.0,218.2365,219.0361,218.2365,218.8606,13573.0
2022-11-01 10:10:00,224.41,224.66,224.03,224.61,23846.0,218.8411,219.0849,218.4705,219.0361,23846.0
2022-11-01 10:15:00,224.48,224.68,223.99,224.28,20313.0,218.9093,219.1044,218.4315,218.7143,20313.0
2022-11-01 10:20:00,224.27,224.71,223.99,224.11,19668.0,218.7046,219.1336,218.4315,218.5485,19668.0
2022-11-01 10:25:00,224.11,224.26,223.86,224.19,12922.0,218.5485,218.6948,218.3047,218.6265,12922.0
2022-11-01 10:30:00,224.01,224.34,223.6,224.34,42215.0,218.451,218.7728,218.0512,218.7728,42215.0
2022-11-01 10:35:00,224.34,224.64,223.75,223.75,22358.0,218.7728,219.0654,218.1975,218.1975,22358.0
2022-11-01 10:40:00,223.77,223.77,222.77,222.88,5489.0,218.217,218.217,217.2418,217.3491,5489.0
2022-11-01 10:45:00,222.97,223.15,222.36,222.36,3519.0,217.4368,217.6124,216.842,216.842,3519.0
2022-11-01 10:50:00,222.52,222.79,222.51,222.7,5187.0,216.998,217.2613,216.9882,217.1735,5187.0
2022-11-01 10:55:00,222.71,222.71,221.65,221.77,10593.0,217.1833,217.1833,216.1496,216.2666,10593.0
2022-11-01 11:00:00,221.84,221.98,221.43,221.98,15362.0,216.3349,216.4714,215.935,216.4714,15362.0
2022-11-01 11:05:00,221.98,222.55,221.61,221.81,26629.0,216.4714,217.0272,216.1106,216.3056,26629.0
2022-11-01 11:10:00,221.97,222.19,221.6,222.19,6404.0,216.4616,216.6762,216.1008,216.6762,6404.0
2022-11-01 11:15:00,222.37,222.55,222.01,222.11,6046.0,216.8517,217.0272,216.5006,216.5982,6046.0
2022-11-01 11:20:00,222.2,222.76,222.02,222.67,4880.0,216.6859,217.232,216.5104,217.1443,4880.0
2022-11-01 11:25:00,222.76,223.35,222.56,223.25,4001.0,217.232,217.8074,217.037,217.7099,4001.0
2022-11-01 11:30:00,223.12,223.72,223.01,223.72,3095.0,217.5831,218.1682,217.4758,218.1682,3095.0
2022-11-01 11:35:00,223.7,223.7,223.23,223.43,29809.0,218.1487,218.1487,217.6904,217.8854,29809.0
2022-11-01 11:40:00,223.38,223.61,223.16,223.53,7926.0,217.8366,218.0609,217.6221,217.9829,7926.0
2022-11-01 11:45:00,223.53,224.14,223.49,223.95,8837.0,217.9829,218.5778,217.9439,218.3925,8837.0
2022-11-01 11:50:00,223.91,224.18,223.71,224.0,7406.0,218.3535,218.6168,218.1585,218.4413,7406.0
2022-11-01 11:55:00,224.07,224.24,223.78,223.97,42476.0,218.5095,218.6753,218.2267,218.412,42476.0
2022-11-01 12:00:00,223.98,224.25,223.92,224.25,4607.0,218.4218,218.6851,218.3632,218.6851,4607.0
2022-11-01 12:05:00,224.25,224.53,223.93,223.93,20167.0,218.6851,218.9581,218.373,218.373,20167.0
2022-11-01 12:10:00,223.98,223.98,223.58,223.63,2868.0,218.4218,218.4218,218.0317,218.0804,2868.0
2022-11-01 12:15:00,223.66,223.8,223.2,223.25,2439.0,218.1097,218.2462,217.6611,217.7099,2439.0
2022-11-01 12:20:00,223.26,223.57,222.99,223.0,5687.0,217.7196,218.0219,217.4563,217.4661,5687.0
2022-11-01 12:25:00,223.13,223.15,222.78,222.99,2983.0,217.5928,217.6124,217.2515,217.4563,2983.0
2022-11-01 12:30:00,222.9,223.37,222.9,223.12,5015.0,217.3686,217.8269,217.3686,217.5831,5015.0
2022-11-01 12:35:00,223.19,223.37,222.99,223.26,1850.0,217.6514,217.8269,217.4563,217.7196,1850.0
2022-11-01 12:40:00,223.31,223.62,223.3,223.62,1681.0,217.7684,218.0707,217.7586,218.0707,1681.0
2022-11-01 12:45:00,223.59,224.0,223.59,224.0,5251.0,218.0414,218.4413,218.0414,218.4413,5251.0
2022-11-01 12:50:00,224.0,224.01,223.72,223.72,2500.0,218.4413,218.451,218.1682,218.1682,2500.0
2022-11-01 12:55:00,223.65,223.95,223.64,223.93,4631.0,218.0999,218.3925,218.0902,218.373,4631.0
2022-11-01 13:00:00,223.94,223.94,223.3,223.31,8200.0,218.3827,218.3827,217.7586,217.7684,8200.0
2022-11-01 13:05:00,223.41,223.96,223.29,223.93,9785.0,217.8659,218.4023,217.7489,218.373,9785.0
2022-11-01 13:10:00,223.88,224.13,223.82,223.95,40213.0,218.3242,218.568,218.2657,218.3925,40213.0
2022-11-01 13:15:00,223.88,224.16,223.76,224.09,4368.0,218.3242,218.5973,218.2072,218.529,4368.0
2022-11-01 13:20:00,224.06,224.18,223.73,223.83,9639.0,218.4998,218.6168,218.178,218.2755,9639.0
2022-11-01 13:25:00,223.62,223.62,223.33,223.42,2347.0,218.0707,218.0707,217.7879,217.8757,2347.0
2022-11-01 13:30:00,223.3,223.3,223.06,223.06,3210.0,217.7586,217.7586,217.5246,217.5246,3210.0
2022-11-01 13:35:00,223.16,223.33,223.09,223.17,5175.0,217.6221,217.7879,217.5538,217.6319,5175.0
2022-11-01 13:40:00,223.25,223.78,223.24,223.71,5511.0,217.7099,218.2267,217.7001,218.1585,5511.0
2022-11-01 13:45:00,223.75,223.95,223.65,223.9,13410.0,218.1975,218.3925,218.0999,218.3437,13410.0
2022-11-01 13:50:00,223.9,224.02,223.73,223.87,9112.0,218.3437,218.4608,218.178,218.3145,9112.0
2022-11-01 13:55:00,223.96,224.12,223.81,224.07,14978.0,218.4023,218.5583,218.256,218.5095,14978.0
2022-11-01 14:00:00,224.12,224.37,224.12,224.3,4036.0,218.5583,218.8021,218.5583,218.7338,4036.0
2022-11-01 14:05:00,224.31,224.32,223.94,224.32,10563.0,218.7436,218.7533,218.3827,218.7533,10563.0
2022-11-01 14:10:00,224.23,224.28,223.98,223.98,3199.0,218.6656,218.7143,218.4218,218.4218,3199.0
2022-11-01 14:15:00,223.94,224.04,223.9,223.9,3600.0,218.3827,218.4803,218.3437,218.3437,3600.0
2022-11-01 14:20:00,223.91,224.05,223.79,223.98,4594.0,218.3535,218.49,218.2365,218.4218,4594.0
2022-11-01 14:25:00,223.92,224.07,223.76,224.04,3642.0,218.3632,218.5095,218.2072,218.4803,3642.0
2022-11-01 14:30:00,223.98,224.1,223.9,223.96,13876.0,218.4218,218.5388,218.3437,218.4023,13876.0
2022-11-01 14:35:00,223.96,224.03,223.59,223.68,29728.0,218.4023,218.4705,218.0414,218.1292,29728.0
2022-11-01 14:40:00,223.75,224.02,223.75,223.89,6215.0,218.1975,218.4608,218.1975,218.334,6215.0
2022-11-01 14:45:00,223.9,223.94,223.79,223.89,10811.0,218.3437,218.3827,218.2365,218.334,10811.0
2022-11-01 14:50:00,223.88,224.09,223.88,224.07,15876.0,218.3242,218.529,218.3242,218.5095,15876.0
2022-11-01 14:55:00,224.11,224.5,224.06,224.5,14808.0,218.5485,218.9289,218.4998,218.9289,14808.0
2022-11-01 15:00:00,224.47,224.5,224.27,224.4,10375.0,218.8996,218.9289,218.7046,218.8313,10375.0
2022-11-01 15:05:00,224.39,224.98,224.38,224.9,13221.0,218.8216,219.3969,218.8118,219.3189,13221.0
2022-11-01 15:10:00,224.88,224.93,224.44,224.53,13428.0,219.2994,219.3482,218.8703,218.9581,13428.0
2022-11-01 15:15:00,224.53,224.91,224.53,224.88,11767.0,218.9581,219.3287,218.9581,219.2994,11767.0
2022-11-01 15:20:00,224.89,224.92,224.78,224.85,7553.0,219.3092,219.3384,219.2019,219.2702,7553.0
2022-11-01 15:25:00,224.82,224.93,224.76,224.81,13342.0,219.2409,219.3482,219.1824,219.2312,13342.0
2022-11-01 15:30:00,224.84,224.92,224.8,224.85,15987.0,219.2604,219.3384,219.2214,219.2702,15987.0
2022-11-01 15:35:00,224.85,224.96,224.8,224.81,17317.0,219.2702,219.3774,219.2214,219.2312,17317.0
2022-11-01 15:40:00,224.81,225.0,224.8,224.99,26581.0,219.2312,219.4164,219.2214,219.4067,26581.0
2022-11-01 15:45:00,224.98,224.98,224.72,224.94,22367.0,219.3969,219.3969,219.1434,219.3579,22367.0
2022-11-01 15:50:00,224.98,225.0,224.8,224.88,45722.0,219.3969,219.4164,219.2214,219.2994,45722.0
2022-11-01 15:55:00,224.88,225.2,224.7,224.7,164375.0,219.2994,219.6115,219.1239,219.1239,164375.0
2022-11-02 09:30:00,225.0,225.19,223.88,224.93,14766.0,219.4164,219.6017,218.3242,219.3482,14766.0
2022-11-02 09:35:00,224.42,224.92,223.18,224.27,9866.0,218.8508,219.3384,217.6416,218.7046,9866.0
2022-11-02 09:40:00,224.28,224.83,223.52,224.77,6500.0,218.7143,219.2507,217.9732,219.1922,6500.0
2022-11-02 09:45:00,224.72,224.73,224.1,224.41,9955.0,219.1434,219.1531,218.5388,218.8411,9955.0
2022-11-02 09:50:00,224.4,224.68,224.27,224.68,4632.0,218.8313,219.1044,218.7046,219.1044,4632.0
2022-11-02 09:55:00,224.61,224.64,224.17,224.35,8372.0,219.0361,219.0654,218.607,218.7826,8372.0
2022-11-02 10:00:00,224.09,224.53,223.76,224.52,9141.0,218.529,218.9581,218.2072,218.9484,9141.0
2022-11-02 10:05:00,224.52,224.52,224.25,224.44,2474.0,218.9484,218.9484,218.6851,218.8703,2474.0
2022-11-02 10:10:00,224.44,225.42,224.28,224.83,25508.0,218.8703,219.826,218.7143,219.2507,25508.0
2022-11-02 10:15:00,224.93,225.12,224.32,224.32,1793.0,219.3482,219.5335,218.7533,218.7533,1793.0
2022-11-02 10:20:00,224.31,224.45,223.91,223.91,1947.0,218.7436,218.8801,218.3535,218.3535,1947.0
2022-11-02 10:25:00,223.74,224.47,223.7,224.14,5822.0,218.1877,218.8996,218.1487,218.5778,5822.0
2022-11-02 10:30:00,224.41,224.55,223.73,223.92,2859.0,218.8411,218.9776,218.178,218.3632,2859.0
2022-11-02 10:35:00,223.91,224.3,223.67,223.85,6099.0,218.3535,218.7338,218.1194,218.295,6099.0
2022-11-02 10:40:00,223.92,223.96,223.54,223.85,3158.0,218.3632,218.4023,217.9927,218.295,3158.0
2022-11-02 10:45:00,223.73,224.33,223.36,223.7,14104.0,218.178,218.7631,217.8171,218.1487,14104.0
2022-11-02 10:50:00,223.47,223.78,223.2,223.76,3130.0,217.9244,218.2267,217.6611,218.2072,3130.0
2022-11-02 10:55:00,223.64,223.83,223.18,223.19,4812.0,218.0902,218.2755,217.6416,217.6514,4812.0
2022-11-02 11:00:00,223.28,224.17,223.28,223.92,5328.0,217.7391,218.607,217.7391,218.3632,5328.0
2022-11-02 11:05:00,223.84,224.09,223.59,223.71,1812.0,218.2852,218.529,218.0414,218.1585,1812.0
2022-11-02 11:10:00,223.71,224.18,223.64,223.9,6046.0,218.1585,218.6168,218.0902,218.3437,6046.0
2022-11-02 11:15:00,223.82,223.93,223.7,223.87,18645.0,218.2657,218.373,218.1487,218.3145,18645.0
2022-11-02 11:20:00,223.87,224.0,223.52,223.91,9427.0,218.3145,218.4413,217.9732,218.3535,9427.0
2022-11-02 11:25:00,223.99,224.18,223.69,223.84,9879.0,218.4315,218.6168,218.139,218.2852,9879.0
2022-11-02 11:30:00,223.83,223.83,223.61,223.68,5114.0,218.2755,218.2755,218.0609,218.1292,5114.0
2022-11-02 11:35:00,223.73,223.89,223.41,223.75,7281.0,218.178,218.334,217.8659,218.1975,7281.0
2022-11-02 11:40:00,223.64,223.94,223.64,223.73,3455.0,218.0902,218.3827,218.0902,218.178,3455.0
2022-11-02 11:45:00,223.69,223.89,223.49,223.74,3070.0,218.139,218.334,217.9439,218.1877,3070.0
2022-11-02 11:50:00,223.81,223.92,223.67,223.67,2284.0,218.256,218.3632,218.1194,218.1194,2284.0
2022-11-02 11:55:00,223.72,223.9,223.3,223.35,7547.0,218.1682,218.3437,217.7586,217.8074,7547.0
2022-11-02 12:00:00,223.19,223.32,223.11,223.23,1144.0,217.6514,217.7781,217.5733,217.6904,1144.0
2022-11-02 12:05:00,223.23,223.41,222.78,222.93,5043.0,217.6904,217.8659,217.2515,217.3978,5043.0
2022-11-02 12:10:00,222.94,223.12,222.76,222.85,3649.0,217.4076,217.5831,217.232,217.3198,3649.0
2022-11-02 12:15:00,222.75,222.75,222.38,222.53,11493.0,217.2223,217.2223,216.8615,217.0077,11493.0
2022-11-02 12:20:00,222.43,222.55,222.02,222.02,7718.0,216.9102,217.0272,216.5104,216.5104,7718.0
2022-11-02 12:25:00,222.06,222.44,222.06,222.17,4355.0,216.5494,216.92,216.5494,216.6567,4355.0
2022-11-02 12:30:00,222.17,222.24,221.91,221.91,2031.0,216.6567,216.7249,216.4031,216.4031,2031.0
2022-11-02 12:35:00,221.81,221.94,221.62,221.86,8508.0,216.3056,216.4324,216.1203,216.3544,8508.0
2022-11-02 12:40:00,221.95,222.57,221.87,222.57,6388.0,216.4421,217.0467,216.3641,217.0467,6388.0
2022-11-02 12:45:00,222.44,222.49,222.32,222.36,2187.0,216.92,216.9687,216.8029,216.842,2187.0
2022-11-02 12:50:00,222.43,222.45,222.28,222.43,3100.0,216.9102,216.9297,216.7639,216.9102,3100.0
2022-11-02 12:55:00,222.33,222.5,222.33,222.38,3341.0,216.8127,216.9785,216.8127,216.8615,3341.0
2022-11-02 13:00:00,222.29,222.55,222.11,222.21,30352.0,216.7737,217.0272,216.5982,216.6957,30352.0
2022-11-02 13:05:00,222.21,222.21,221.98,221.99,3974.0,216.6957,216.6957,216.4714,216.4811,3974.0
2022-11-02 13:10:00,222.03,222.03,221.68,221.86,9351.0,216.5201,216.5201,216.1788,216.3544,9351.0
2022-11-02 13:15:00,221.86,222.09,221.8,222.03,4007.0,216.3544,216.5787,216.2959,216.5201,4007.0
2022-11-02 13:20:00,222.03,222.17,221.95,221.95,4127.0,216.5201,216.6567,216.4421,216.4421,4127.0
2022-11-02 13:25:00,222.0,222.27,221.91,222.26,4387.0,216.4909,216.7542,216.4031,216.7444,4387.0
2022-11-02 13:30:00,222.26,222.26,222.0,222.26,4003.0,216.7444,216.7444,216.4909,216.7444,4003.0
2022-11-02 13:35:00,222.25,222.38,222.11,222.38,3683.0,216.7347,216.8615,216.5982,216.8615,3683.0
2022-11-02 13:40:00,222.47,222.53,222.31,222.39,13908.0,216.9492,217.0077,216.7932,216.8712,13908.0
2022-11-02 13:45:00,222.3,222.89,222.3,222.78,15887.0,216.7834,217.3588,216.7834,217.2515,15887.0
2022-11-02 13:50:00,222.67,222.93,222.67,222.78,19373.0,217.1443,217.3978,217.1443,217.2515,19373.0
2022-11-02 13:55:00,222.76,222.76,222.36,222.47,14331.0,217.232,217.232,216.842,216.9492,14331.0
2022-11-02 14:00:00,222.47,224.21,221.8,223.49,64108.0,216.9492,218.646,216.2959,217.9439,64108.0
2022-11-02 14:05:00,223.48,224.08,222.96,223.97,31837.0,217.9342,218.5193,217.4271,218.412,31837.0
2022-11-02 14:10:00,224.05,224.6,223.55,224.3,12284.0,218.49,219.0264,218.0024,218.7338,12284.0
2022-11-02 14:15:00,224.47,224.79,223.64,224.06,11113.0,218.8996,219.2117,218.0902,218.4998,11113.0
2022-11-02 14:20:00,224.31,224.57,224.0,224.19,22639.0,218.7436,218.9971,218.4413,218.6265,22639.0
2022-11-02 14:25:00,224.27,224.79,223.96,224.72,9609.0,218.7046,219.2117,218.4023,219.1434,9609.0
2022-11-02 14:30:00,224.88,225.01,223.65,224.2,15393.0,219.2994,219.4262,218.0999,218.6363,15393.0
2022-11-02 14:35:00,224.18,225.11,221.81,222.22,13014.0,218.6168,219.5237,216.3056,216.7054,13014.0
2022-11-02 14:40:00,222.49,223.63,221.91,222.91,11059.0,216.9687,218.0804,216.4031,217.3783,11059.0
2022-11-02 14:45:00,222.65,223.18,221.72,221.75,7953.0,217.1248,217.6416,216.2178,216.2471,7953.0
2022-11-02 14:50:00,221.58,221.58,218.9,219.24,12995.0,216.0813,216.0813,213.4678,213.7994,12995.0
2022-11-02 14:55:00,219.24,220.07,218.98,219.76,9868.0,213.7994,214.6088,213.5458,214.3065,9868.0
2022-11-02 15:00:00,219.6,220.27,219.54,219.67,11096.0,214.1504,214.8038,214.0919,214.2187,11096.0
2022-11-02 15:05:00,219.91,220.61,219.41,220.61,22634.0,214.4528,215.1354,213.9652,215.1354,22634.0
2022-11-02 15:10:00,220.48,220.48,219.29,219.29,9836.0,215.0086,215.0086,213.8481,213.8481,9836.0
2022-11-02 15:15:00,219.29,219.31,218.31,218.37,10485.0,213.8481,213.8676,212.8925,212.951,10485.0
2022-11-02 15:20:00,218.31,218.4,217.68,217.69,9362.0,212.8925,212.9802,212.2781,212.2878,9362.0
2022-11-02 15:25:00,217.69,217.7,216.57,216.7,18725.0,212.2878,212.2976,211.1956,211.3224,18725.0
2022-11-02 15:30:00,216.73,217.07,216.44,216.76,23550.0,211.3517,211.6832,211.0689,211.3809,23550.0
2022-11-02 15:35:00,216.7,217.56,216.5,217.29,19141.0,211.3224,212.1611,211.1274,211.8978,19141.0
2022-11-02 15:40:00,217.18,217.24,216.61,216.8,15253.0,211.7905,211.849,211.2346,211.4199,15253.0
2022-11-02 15:45:00,216.74,216.74,216.09,216.41,35169.0,211.3614,211.3614,210.7276,211.0396,35169.0
2022-11-02 15:50:00,216.43,216.43,215.72,215.85,27862.0,211.0591,211.0591,210.3667,210.4935,27862.0
2022-11-02 15:55:00,215.84,216.16,215.43,215.46,105313.0,210.4838,210.7958,210.0839,210.1132,105313.0
2022-11-03 09:30:00,212.4,213.76,211.87,213.34,16951.0,207.1291,208.4554,206.6123,208.0458,16951.0
2022-11-03 09:35:00,213.33,213.94,212.39,213.69,4574.0,208.036,208.6309,207.1194,208.3871,4574.0
2022-11-03 09:40:00,213.71,214.33,213.58,214.28,5006.0,208.4066,209.0112,208.2798,208.9625,5006.0
2022-11-03 09:45:00,214.28,214.46,213.12,213.22,27946.0,208.9625,209.138,207.8313,207.9288,27946.0
2022-11-03 09:50:00,213.12,213.33,212.23,213.14,8265.0,207.8313,208.036,206.9633,207.8508,8265.0
2022-11-03 09:55:00,213.13,213.37,212.79,213.37,15096.0,207.841,208.0751,207.5094,208.0751,15096.0
2022-11-03 10:00:00,214.14,215.12,213.36,215.12,10347.0,208.8259,209.7816,208.0653,209.7816,10347.0
2022-11-03 10:05:00,215.17,215.99,214.74,215.16,12678.0,209.8304,210.63,209.4111,209.8206,12678.0
2022-11-03 10:10:00,215.14,216.55,215.14,216.55,16157.0,209.8011,211.1761,209.8011,211.1761,16157.0
2022-11-03 10:15:00,216.83,216.83,216.28,216.82,3732.0,211.4492,211.4492,210.9128,211.4394,3732.0
2022-11-03 10:20:00,216.84,217.74,216.83,217.64,6330.0,211.4589,212.3366,211.4492,212.2391,6330.0
2022-11-03 10:25:00,217.74,218.73,217.69,218.41,17257.0,212.3366,213.302,212.2878,212.99,17257.0
2022-11-03 10:30:00,218.41,218.41,216.65,216.96,5052.0,212.99,212.99,211.2737,211.576,5052.0
2022-11-03 10:35:00,216.84,217.24,216.49,216.49,6299.0,211.4589,211.849,211.1176,211.1176,6299.0
2022-11-03 10:40:00,216.41,217.43,216.16,217.41,39961.0,211.0396,212.0343,210.7958,212.0148,39961.0
2022-11-03 10:45:00,217.43,218.17,217.31,218.15,6999.0,212.0343,212.7559,211.9173,212.7364,6999.0
2022-11-03 10:50:00,217.97,218.27,217.54,217.89,7761.0,212.5609,212.8535,212.1416,212.4829,7761.0
2022-11-03 10:55:00,217.77,218.98,217.63,218.91,7162.0,212.3659,213.5458,212.2293,213.4776,7162.0
2022-11-03 11:00:00,218.89,218.89,218.27,218.41,5520.0,213.4581,213.4581,212.8535,212.99,5520.0
2022-11-03 11:05:00,218.48,218.48,218.01,218.3,4543.0,213.0582,213.0582,212.5999,212.8827,4543.0
2022-11-03 11:10:00,218.14,218.44,217.87,218.12,5781.0,212.7267,213.0192,212.4634,212.7072,5781.0
2022-11-03 11:15:00,218.16,218.25,217.84,218.21,4643.0,212.7462,212.8339,212.4341,212.7949,4643.0
2022-11-03 11:20:00,218.17,218.48,218.08,218.12,6339.0,212.7559,213.0582,212.6682,212.7072,6339.0
2022-11-03 11:25:00,217.99,218.23,217.6,218.16,2213.0,212.5804,212.8144,212.2001,212.7462,2213.0
2022-11-03 11:30:00,218.05,218.25,217.4,217.66,7167.0,212.6389,212.8339,212.005,212.2586,7167.0
2022-11-03 11:35:00,217.59,218.43,217.59,218.37,4664.0,212.1903,213.0095,212.1903,212.951,4664.0
2022-11-03 11:40:00,218.29,218.39,217.92,217.99,3268.0,212.873,212.9705,212.5121,212.5804,3268.0
2022-11-03 11:45:00,218.09,218.46,218.04,218.12,4628.0,212.6779,213.0387,212.6292,212.7072,4628.0
2022-11-03 11:50:00,218.22,218.53,218.0,218.01,4772.0,212.8047,213.107,212.5902,212.5999,4772.0
2022-11-03 11:55:00,218.12,218.18,217.95,218.18,1687.0,212.7072,212.7657,212.5414,212.7657,1687.0
2022-11-03 12:00:00,218.21,218.43,217.89,218.38,3535.0,212.7949,213.0095,212.4829,212.9607,3535.0
2022-11-03 12:05:00,218.35,218.46,217.99,218.09,5059.0,212.9315,213.0387,212.5804,212.6779,5059.0
2022-11-03 12:10:00,218.36,218.77,218.35,218.77,5546.0,212.9412,213.341,212.9315,213.341,5546.0
2022-11-03 12:15:00,218.77,219.38,218.72,219.1,24603.0,213.341,213.9359,213.2923,213.6629,24603.0
2022-11-03 12:20:00,219.11,219.27,219.0,219.15,14213.0,213.6726,213.8286,213.5653,213.7116,14213.0
2022-11-03 12:25:00,219.14,219.55,218.95,219.16,10022.0,213.7019,214.1017,213.5166,213.7214,10022.0
2022-11-03 12:30:00,219.03,219.33,218.79,218.92,15072.0,213.5946,213.8871,213.3605,213.4873,15072.0
2022-11-03 12:35:00,218.85,219.06,218.58,218.58,15862.0,213.4191,213.6238,213.1558,213.1558,15862.0
2022-11-03 12:40:00,218.6,218.94,218.53,218.82,4531.0,213.1753,213.5068,213.107,213.3898,4531.0
2022-11-03 12:45:00,219.19,219.19,219.05,219.06,1800.0,213.7506,213.7506,213.6141,213.6238,1800.0
2022-11-03 12:50:00,219.16,219.54,219.07,219.51,5964.0,213.7214,214.0919,213.6336,214.0627,5964.0
2022-11-03 12:55:00,219.66,219.86,219.39,219.4,5346.0,214.209,214.404,213.9457,213.9554,5346.0
2022-11-03 13:00:00,219.34,219.49,219.22,219.26,8658.0,213.8969,214.0432,213.7799,213.8189,8658.0
2022-11-03 13:05:00,219.33,219.49,219.09,219.25,7413.0,213.8871,214.0432,213.6531,213.8091,7413.0
2022-11-03 13:10:00,219.17,219.19,218.88,219.02,4315.0,213.7311,213.7506,213.4483,213.5848,4315.0
2022-11-03 13:15:00,219.0,219.05,218.83,218.83,4596.0,213.5653,213.6141,213.3996,213.3996,4596.0
2022-11-03 13:20:00,218.75,218.77,218.51,218.54,3671.0,213.3215,213.341,213.0875,213.1168,3671.0
2022-11-03 13:25:00,218.59,218.93,218.59,218.86,1792.0,213.1655,213.4971,213.1655,213.4288,1792.0
2022-11-03 13:30:00,218.81,219.1,218.53,218.64,10389.0,213.3801,213.6629,213.107,213.2143,10389.0
2022-11-03 13:35:00,218.7,218.9,218.52,218.87,2150.0,213.2728,213.4678,213.0972,213.4386,2150.0
2022-11-03 13:40:00,218.94,218.98,218.46,218.46,33114.0,213.5068,213.5458,213.0387,213.0387,33114.0
2022-11-03 13:45:00,218.46,218.61,218.25,218.26,3478.0,213.0387,213.185,212.8339,212.8437,3478.0
2022-11-03 13:50:00,218.31,218.43,217.7,217.7,6144.0,212.8925,213.0095,212.2976,212.2976,6144.0
2022-11-03 13:55:00,217.89,217.97,217.58,217.58,9716.0,212.4829,212.5609,212.1806,212.1806,9716.0
2022-11-03 14:00:00,217.63,217.81,217.31,217.76,7252.0,212.2293,212.4049,211.9173,212.3561,7252.0
2022-11-03 14:05:00,217.82,218.29,217.82,218.07,9291.0,212.4146,212.873,212.4146,212.6584,9291.0
2022-11-03 14:10:00,217.97,218.06,217.81,218.0,6000.0,212.5609,212.6487,212.4049,212.5902,6000.0
2022-11-03 14:15:00,218.05,218.18,218.05,218.18,6744.0,212.6389,212.7657,212.6389,212.7657,6744.0
2022-11-03 14:20:00,218.31,218.67,218.19,218.62,26521.0,212.8925,213.2435,212.7754,213.1948,26521.0
2022-11-03 14:25:00,218.53,219.03,218.53,218.87,17782.0,213.107,213.5946,213.107,213.4386,17782.0
2022-11-03 14:30:00,218.88,219.08,218.74,218.95,9353.0,213.4483,213.6434,213.3118,213.5166,9353.0
2022-11-03 14:35:00,218.96,219.02,218.62,218.72,6237.0,213.5263,213.5848,213.1948,213.2923,6237.0
2022-11-03 14:40:00,218.72,218.91,218.64,218.75,8541.0,213.2923,213.4776,213.2143,213.3215,8541.0
2022-11-03 14:45:00,218.78,219.41,218.78,219.37,5014.0,213.3508,213.9652,213.3508,213.9262,5014.0
2022-11-03 14:50:00,219.53,219.61,219.1,219.38,48826.0,214.0822,214.1602,213.6629,213.9359,48826.0
2022-11-03 14:55:00,219.46,219.75,219.45,219.74,6742.0,214.0139,214.2967,214.0042,214.287,6742.0
2022-11-03 15:00:00,219.77,219.82,219.44,219.58,7029.0,214.3162,214.365,213.9944,214.1309,7029.0
2022-11-03 15:05:00,219.64,219.64,219.42,219.61,6262.0,214.1895,214.1895,213.9749,214.1602,6262.0
2022-11-03 15:10:00,219.56,219.72,219.34,219.44,8336.0,214.1114,214.2675,213.8969,213.9944,8336.0
2022-11-03 15:15:00,219.41,219.63,219.41,219.46,47547.0,213.9652,214.1797,213.9652,214.0139,47547.0
2022-11-03 15:20:00,219.51,219.58,219.32,219.42,8190.0,214.0627,214.1309,213.8774,213.9749,8190.0
2022-11-03 15:25:00,219.4,219.95,219.34,219.63,23294.0,213.9554,214.4918,213.8969,214.1797,23294.0
2022-11-03 15:30:00,219.61,219.68,219.28,219.45,17022.0,214.1602,214.2285,213.8384,214.0042,17022.0
2022-11-03 15:35:00,219.45,219.53,218.77,218.96,14769.0,214.0042,214.0822,213.341,213.5263,14769.0
2022-11-03 15:40:00,218.85,219.01,218.6,218.62,14851.0,213.4191,213.5751,213.1753,213.1948,14851.0
2022-11-03 15:45:00,218.63,218.67,218.25,218.56,89744.0,213.2045,213.2435,212.8339,213.1363,89744.0
2022-11-03 15:50:00,218.56,218.58,217.5,217.58,32753.0,213.1363,213.1558,212.1026,212.1806,32753.0
2022-11-03 15:55:00,217.54,217.7,217.11,217.19,122754.0,212.1416,212.2976,211.7222,211.8003,122754.0
2022-11-04 09:30:00,220.53,221.07,219.22,219.7,10515.0,215.0574,215.584,213.7799,214.248,10515.0
2022-11-04 09:35:00,220.05,220.09,218.8,219.47,7149.0,214.5893,214.6283,213.3703,214.0237,7149.0
2022-11-04 09:40:00,219.52,219.52,217.7,217.7,57955.0,214.0724,214.0724,212.2976,212.2976,57955.0
2022-11-04 09:45:00,217.68,218.58,216.89,216.89,8437.0,212.2781,213.1558,211.5077,211.5077,8437.0
2022-11-04 09:50:00,217.08,217.49,216.8,217.48,25027.0,211.693,212.0928,211.4199,212.0831,25027.0
2022-11-04 09:55:00,217.24,217.73,217.06,217.24,13122.0,211.849,212.3269,211.6735,211.849,13122.0
2022-11-04 10:00:00,217.38,217.6,216.76,216.83,37953.0,211.9855,212.2001,211.3809,211.4492,37953.0
2022-11-04 10:05:00,216.77,218.04,216.77,217.65,21035.0,211.3907,212.6292,211.3907,212.2488,21035.0
2022-11-04 10:10:00,217.63,219.12,217.51,218.18,7260.0,212.2293,213.6824,212.1123,212.7657,7260.0
2022-11-04 10:15:00,218.44,218.52,217.42,217.44,5316.0,213.0192,213.0972,212.0245,212.0441,5316.0
2022-11-04 10:20:00,217.21,217.54,216.99,217.53,8684.0,211.8198,212.1416,211.6052,212.1318,8684.0
2022-11-04 10:25:00,217.55,219.02,217.55,218.55,9111.0,212.1513,213.5848,212.1513,213.1265,9111.0
2022-11-04 10:30:00,218.63,218.63,217.64,217.68,7063.0,213.2045,213.2045,212.2391,212.2781,7063.0
2022-11-04 10:35:00,217.73,217.95,217.32,217.52,10777.0,212.3269,212.5414,211.927,212.1221,10777.0
2022-11-04 10:40:00,217.63,218.34,217.62,218.04,10620.0,212.2293,212.9217,212.2196,212.6292,10620.0
2022-11-04 10:45:00,217.99,218.01,217.26,217.41,5570.0,212.5804,212.5999,211.8685,212.0148,5570.0
2022-11-04 10:50:00,217.55,217.58,217.03,217.26,12336.0,212.1513,212.1806,211.6442,211.8685,12336.0
2022-11-04 10:55:00,217.3,217.32,216.91,216.91,10809.0,211.9075,211.927,211.5272,211.5272,10809.0
2022-11-04 11:00:00,217.01,217.65,216.95,217.43,9835.0,211.6247,212.2488,211.5662,212.0343,9835.0
2022-11-04 11:05:00,217.37,217.38,216.48,216.65,25060.0,211.9758,211.9855,211.1079,211.2737,25060.0
2022-11-04 11:10:00,216.58,216.65,215.97,216.23,26428.0,211.2054,211.2737,210.6105,210.8641,26428.0
2022-11-04 11:15:00,216.18,216.59,216.04,216.04,14298.0,210.8153,211.2151,210.6788,210.6788,14298.0
2022-11-04 11:20:00,216.17,216.71,216.16,216.28,9702.0,210.8056,211.3322,210.7958,210.9128,9702.0
2022-11-04 11:25:00,216.33,216.47,215.58,215.59,11419.0,210.9616,211.0981,210.2302,210.24,11419.0
2022-11-04 11:30:00,215.5,215.92,215.4,215.48,6858.0,210.1522,210.5618,210.0547,210.1327,6858.0
2022-11-04 11:35:00,215.61,215.61,214.95,215.31,4964.0,210.2595,210.2595,209.6158,209.9669,4964.0
2022-11-04 11:40:00,215.23,215.4,214.92,215.04,3471.0,209.8889,210.0547,209.5866,209.7036,3471.0
2022-11-04 11:45:00,214.96,214.96,214.4,214.4,3137.0,209.6256,209.6256,209.0795,209.0795,3137.0
2022-11-04 11:50:00,214.4,214.41,213.67,214.03,7851.0,209.0795,209.0892,208.3676,208.7187,7851.0
2022-11-04 11:55:00,214.0,214.11,213.52,213.62,3633.0,208.6894,208.7967,208.2213,208.3188,3633.0
2022-11-04 12:00:00,213.63,213.82,213.01,213.13,3856.0,208.3286,208.5139,207.724,207.841,3856.0
2022-11-04 12:05:00,213.3,213.8,213.2,213.75,9259.0,208.0068,208.4944,207.9093,208.4456,9259.0
2022-11-04 12:10:00,213.73,213.85,213.25,213.56,5074.0,208.4261,208.5431,207.958,208.2603,5074.0
2022-11-04 12:15:00,213.65,213.96,213.5,213.92,6750.0,208.3481,208.6504,208.2018,208.6114,6750.0
2022-11-04 12:20:00,213.94,214.11,213.77,213.95,7929.0,208.6309,208.7967,208.4651,208.6407,7929.0
2022-11-04 12:25:00,214.03,214.81,214.03,214.48,6126.0,208.7187,209.4793,208.7187,209.1575,6126.0
2022-11-04 12:30:00,214.43,214.43,214.25,214.43,3785.0,209.1087,209.1087,208.9332,209.1087,3785.0
2022-11-04 12:35:00,214.44,214.52,213.83,213.83,7677.0,209.1185,209.1965,208.5236,208.5236,7677.0
2022-11-04 12:40:00,213.84,214.06,213.41,213.81,5613.0,208.5334,208.7479,208.1141,208.5041,5613.0
2022-11-04 12:45:00,213.82,214.03,213.5,213.92,5937.0,208.5139,208.7187,208.2018,208.6114,5937.0
2022-11-04 12:50:00,213.94,214.25,213.86,214.08,4415.0,208.6309,208.9332,208.5529,208.7674,4415.0
2022-11-04 12:55:00,214.21,214.22,213.82,214.09,4373.0,208.8942,208.904,208.5139,208.7772,4373.0
2022-11-04 13:00:00,214.05,214.44,213.79,214.44,5204.0,208.7382,209.1185,208.4846,209.1185,5204.0
2022-11-04 13:05:00,214.47,214.71,213.82,213.85,9134.0,209.1478,209.3818,208.5139,208.5431,9134.0
2022-11-04 13:10:00,213.93,214.9,213.93,214.81,6816.0,208.6212,209.5671,208.6212,209.4793,6816.0
2022-11-04 13:15:00,214.84,214.84,214.54,214.83,4758.0,209.5086,209.5086,209.216,209.4988,4758.0
2022-11-04 13:20:00,214.85,215.04,214.71,214.71,11140.0,209.5183,209.7036,209.3818,209.3818,11140.0
2022-11-04 13:25:00,214.82,214.82,214.31,214.38,7892.0,209.4891,209.4891,208.9917,209.06,7892.0
2022-11-04 13:30:00,214.29,214.44,213.96,214.17,14104.0,208.9722,209.1185,208.6504,208.8552,14104.0
2022-11-04 13:35:00,214.1,215.0,213.88,214.99,31003.0,208.7869,209.6646,208.5724,209.6548,31003.0
2022-11-04 13:40:00,214.94,215.05,214.47,214.76,10807.0,209.6061,209.7134,209.1478,209.4306,10807.0
2022-11-04 13:45:00,214.68,214.94,214.66,214.83,2737.0,209.3525,209.6061,209.333,209.4988,2737.0
2022-11-04 13:50:00,214.85,215.06,214.7,214.96,11518.0,209.5183,209.7231,209.372,209.6256,11518.0
2022-11-04 13:55:00,214.86,214.87,214.26,214.36,6146.0,209.5281,209.5378,208.943,209.0405,6146.0
2022-11-04 14:00:00,214.31,214.73,214.21,214.21,6059.0,208.9917,209.4013,208.8942,208.8942,6059.0
2022-11-04 14:05:00,214.17,214.35,213.91,214.18,4586.0,208.8552,209.0307,208.6016,208.8649,4586.0
2022-11-04 14:10:00,214.23,214.4,213.95,214.06,4933.0,208.9137,209.0795,208.6407,208.7479,4933.0
2022-11-04 14:15:00,214.11,214.32,213.93,214.21,6616.0,208.7967,209.0015,208.6212,208.8942,6616.0
2022-11-04 14:20:00,214.17,214.59,213.98,214.54,14215.0,208.8552,209.2648,208.6699,209.216,14215.0
2022-11-04 14:25:00,214.48,214.61,214.31,214.46,9148.0,209.1575,209.2843,208.9917,209.138,9148.0
2022-11-04 14:30:00,214.48,214.84,214.32,214.78,8788.0,209.1575,209.5086,209.0015,209.4501,8788.0
2022-11-04 14:35:00,214.87,215.03,214.66,215.02,6257.0,209.5378,209.6939,209.333,209.6841,6257.0
2022-11-04 14:40:00,215.0,215.77,214.92,215.55,5917.0,209.6646,210.4155,209.5866,210.201,5917.0
2022-11-04 14:45:00,215.68,215.75,215.5,215.68,8172.0,210.3277,210.396,210.1522,210.3277,8172.0
2022-11-04 14:50:00,215.67,215.91,215.66,215.86,4573.0,210.318,210.552,210.3082,210.5033,4573.0
2022-11-04 14:55:00,215.8,216.26,215.8,216.06,6002.0,210.4447,210.8933,210.4447,210.6983,6002.0
2022-11-04 15:00:00,216.01,216.2,215.93,216.08,8547.0,210.6495,210.8348,210.5715,210.7178,8547.0
2022-11-04 15:05:00,216.08,216.47,215.97,216.46,11155.0,210.7178,211.0981,210.6105,211.0884,11155.0
2022-11-04 15:10:00,216.47,216.51,216.12,216.12,5812.0,211.0981,211.1371,210.7568,210.7568,5812.0
2022-11-04 15:15:00,216.12,216.19,215.88,215.88,10851.0,210.7568,210.8251,210.5228,210.5228,10851.0
2022-11-04 15:20:00,215.81,215.81,215.45,215.53,8279.0,210.4545,210.4545,210.1034,210.1814,8279.0
2022-11-04 15:25:00,215.52,216.02,215.52,215.96,8776.0,210.1717,210.6593,210.1717,210.6008,8776.0
2022-11-04 15:30:00,215.91,216.23,215.65,216.2,8189.0,210.552,210.8641,210.2985,210.8348,8189.0
2022-11-04 15:35:00,216.26,216.26,215.86,216.09,12948.0,210.8933,210.8933,210.5033,210.7276,12948.0
2022-11-04 15:40:00,216.03,216.27,215.9,216.27,20377.0,210.669,210.9031,210.5423,210.9031,20377.0
2022-11-04 15:45:00,216.23,216.49,216.1,216.14,37433.0,210.8641,211.1176,210.7373,210.7763,37433.0
2022-11-04 15:50:00,216.12,216.21,215.68,216.13,36901.0,210.7568,210.8446,210.3277,210.7666,36901.0
2022-11-04 15:55:00,216.18,216.43,215.92,216.43,124395.0,210.8153,211.0591,210.5618,211.0591,124395.0
2022-11-07 09:30:00,217.59,218.05,216.86,216.86,7942.0,212.1903,212.6389,211.4784,211.4784,7942.0
2022-11-07 09:35:00,217.21,217.31,216.29,216.54,1200.0,211.8198,211.9173,210.9226,211.1664,1200.0
2022-11-07 09:40:00,216.55,216.94,215.85,216.94,6084.0,211.1761,211.5565,210.4935,211.5565,6084.0
2022-11-07 09:45:00,216.78,217.51,216.61,216.76,3533.0,211.4004,212.1123,211.2346,211.3809,3533.0
2022-11-07 09:50:00,216.68,217.07,216.6,216.83,7412.0,211.3029,211.6832,211.2249,211.4492,7412.0
2022-11-07 09:55:00,216.98,216.98,215.92,215.98,1972.0,211.5955,211.5955,210.5618,210.6203,1972.0
2022-11-07 10:00:00,215.8,217.67,215.71,217.46,12478.0,210.4447,212.2683,210.357,212.0636,12478.0
2022-11-07 10:05:00,217.76,217.78,216.36,216.56,4057.0,212.3561,212.3756,210.9909,211.1859,4057.0
2022-11-07 10:10:00,216.74,217.29,216.6,217.16,5457.0,211.3614,211.8978,211.2249,211.771,5457.0
2022-11-07 10:15:00,217.16,217.21,216.86,216.89,8793.0,211.771,211.8198,211.4784,211.5077,8793.0
2022-11-07 10:20:00,216.88,216.88,216.53,216.63,7080.0,211.4979,211.4979,211.1566,211.2542,7080.0
2022-11-07 10:25:00,216.76,216.78,215.81,216.64,11587.0,211.3809,211.4004,210.4545,211.2639,11587.0
2022-11-07 10:30:00,216.86,216.86,216.41,216.71,2577.0,211.4784,211.4784,211.0396,211.3322,2577.0
2022-11-07 10:35:00,217.0,217.09,216.61,216.62,4341.0,211.615,211.7027,211.2346,211.2444,4341.0
2022-11-07 10:40:00,216.72,217.1,216.72,216.85,6909.0,211.3419,211.7125,211.3419,211.4687,6909.0
2022-11-07 10:45:00,216.92,217.28,216.75,216.84,67248.0,211.537,211.888,211.3712,211.4589,67248.0
2022-11-07 10:50:00,216.76,217.06,216.62,217.03,7873.0,211.3809,211.6735,211.2444,211.6442,7873.0
2022-11-07 10:55:00,216.94,216.94,216.58,216.85,2300.0,211.5565,211.5565,211.2054,211.4687,2300.0
2022-11-07 11:00:00,216.91,217.42,216.61,217.24,9101.0,211.5272,212.0245,211.2346,211.849,9101.0
2022-11-07 11:05:00,217.23,217.23,216.64,216.77,5682.0,211.8393,211.8393,211.2639,211.3907,5682.0
2022-11-07 11:10:00,216.86,216.92,216.55,216.58,5144.0,211.4784,211.537,211.1761,211.2054,5144.0
2022-11-07 11:15:00,216.63,216.92,216.55,216.63,2801.0,211.2542,211.537,211.1761,211.2542,2801.0
2022-11-07 11:20:00,216.56,217.02,216.5,217.0,5239.0,211.1859,211.6345,211.1274,211.615,5239.0
2022-11-07 11:25:00,216.96,217.15,216.84,216.98,7388.0,211.576,211.7612,211.4589,211.5955,7388.0
2022-11-07 11:30:00,216.87,217.04,216.36,216.83,7724.0,211.4882,211.654,210.9909,211.4492,7724.0
2022-11-07 11:35:00,216.87,217.21,216.86,217.11,9229.0,211.4882,211.8198,211.4784,211.7222,9229.0
2022-11-07 11:40:00,216.99,216.99,216.49,216.7,13652.0,211.6052,211.6052,211.1176,211.3224,13652.0
2022-11-07 11:45:00,216.59,216.99,216.54,216.97,11101.0,211.2151,211.6052,211.1664,211.5857,11101.0
2022-11-07 11:50:00,216.92,217.34,216.92,217.34,3121.0,211.537,211.9465,211.537,211.9465,3121.0
2022-11-07 11:55:00,217.28,217.53,217.12,217.4,5255.0,211.888,212.1318,211.732,212.005,5255.0
2022-11-07 12:00:00,217.34,217.64,217.18,217.64,5576.0,211.9465,212.2391,211.7905,212.2391,5576.0
2022-11-07 12:05:00,217.64,217.68,217.44,217.45,7051.0,212.2391,212.2781,212.0441,212.0538,7051.0
2022-11-07 12:10:00,217.56,218.18,217.55,218.03,3184.0,212.1611,212.7657,212.1513,212.6194,3184.0
2022-11-07 12:15:00,218.14,218.5,218.1,218.39,1561.0,212.7267,213.0777,212.6877,212.9705,1561.0
2022-11-07 12:20:00,218.39,218.81,218.39,218.75,4480.0,212.9705,213.3801,212.9705,213.3215,4480.0
2022-11-07 12:25:00,219.11,219.12,218.74,218.75,5749.0,213.6726,213.6824,213.3118,213.3215,5749.0
2022-11-07 12:30:00,218.73,218.89,218.57,218.89,3556.0,213.302,213.4581,213.146,213.4581,3556.0
2022-11-07 12:35:00,218.9,219.43,218.74,219.24,9684.0,213.4678,213.9847,213.3118,213.7994,9684.0
2022-11-07 12:40:00,219.4,219.65,219.25,219.45,11967.0,213.9554,214.1992,213.8091,214.0042,11967.0
2022-11-07 12:45:00,219.49,219.73,219.32,219.47,4759.0,214.0432,214.2772,213.8774,214.0237,4759.0
2022-11-07 12:50:00,219.46,219.56,219.17,219.23,5980.0,214.0139,214.1114,213.7311,213.7896,5980.0
2022-11-07 12:55:00,219.26,219.62,219.26,219.62,2737.0,213.8189,214.17,213.8189,214.17,2737.0
2022-11-07 13:00:00,219.48,220.08,219.43,220.08,9115.0,214.0334,214.6185,213.9847,214.6185,9115.0
2022-11-07 13:05:00,220.03,220.1,219.59,219.91,3460.0,214.5698,214.638,214.1407,214.4528,3460.0
2022-11-07 13:10:00,219.91,220.1,219.7,219.71,5983.0,214.4528,214.638,214.248,214.2577,5983.0
2022-11-07 13:15:00,219.65,219.77,219.6,219.62,5456.0,214.1992,214.3162,214.1504,214.17,5456.0
2022-11-07 13:20:00,219.5,219.52,218.76,218.76,3659.0,214.0529,214.0724,213.3313,213.3313,3659.0
2022-11-07 13:25:00,218.76,219.14,218.75,219.14,6034.0,213.3313,213.7019,213.3215,213.7019,6034.0
2022-11-07 13:30:00,219.18,219.21,218.89,218.89,6395.0,213.7409,213.7701,213.4581,213.4581,6395.0
2022-11-07 13:35:00,218.88,219.01,218.68,219.01,4063.0,213.4483,213.5751,213.2533,213.5751,4063.0
2022-11-07 13:40:00,219.0,219.19,218.86,219.19,8439.0,213.5653,213.7506,213.4288,213.7506,8439.0
2022-11-07 13:45:00,219.2,219.28,218.97,218.98,7683.0,213.7604,213.8384,213.5361,213.5458,7683.0
2022-11-07 13:50:00,218.99,219.27,218.97,219.27,2776.0,213.5556,213.8286,213.5361,213.8286,2776.0
2022-11-07 13:55:00,219.24,219.66,219.23,219.66,4155.0,213.7994,214.209,213.7896,214.209,4155.0
2022-11-07 14:00:00,219.66,220.06,219.66,219.91,6134.0,214.209,214.599,214.209,214.4528,6134.0
2022-11-07 14:05:00,220.01,220.12,219.7,220.07,9452.0,214.5503,214.6575,214.248,214.6088,9452.0
2022-11-07 14:10:00,220.05,220.28,220.05,220.28,1253.0,214.5893,214.8136,214.5893,214.8136,1253.0
2022-11-07 14:15:00,220.26,220.61,220.25,220.56,9700.0,214.7941,215.1354,214.7843,215.0866,9700.0
2022-11-07 14:20:00,220.51,220.51,220.19,220.47,5407.0,215.0379,215.0379,214.7258,214.9989,5407.0
2022-11-07 14:25:00,220.45,220.87,220.45,220.77,11579.0,214.9794,215.3889,214.9794,215.2914,11579.0
2022-11-07 14:30:00,220.76,220.97,220.74,220.88,4306.0,215.2817,215.4865,215.2622,215.3987,4306.0
2022-11-07 14:35:00,220.79,220.85,220.73,220.83,4324.0,215.3109,215.3694,215.2524,215.3499,4324.0
2022-11-07 14:40:00,220.92,220.97,220.55,220.67,5701.0,215.4377,215.4865,215.0769,215.1939,5701.0
2022-11-07 14:45:00,220.75,220.85,220.59,220.64,4100.0,215.2719,215.3694,215.1159,215.1646,4100.0
2022-11-07 14:50:00,220.65,220.73,220.58,220.68,2617.0,215.1744,215.2524,215.1061,215.2036,2617.0
2022-11-07 14:55:00,220.68,220.7,220.32,220.41,8972.0,215.2036,215.2232,214.8526,214.9403,8972.0
2022-11-07 15:00:00,220.41,220.76,220.41,220.71,3577.0,214.9403,215.2817,214.9403,215.2329,3577.0
2022-11-07 15:05:00,220.69,220.8,220.66,220.74,7910.0,215.2134,215.3207,215.1841,215.2622,7910.0
2022-11-07 15:10:00,220.72,221.22,220.69,221.22,4798.0,215.2427,215.7302,215.2134,215.7302,4798.0
2022-11-07 15:15:00,221.24,221.37,221.16,221.32,6846.0,215.7497,215.8765,215.6717,215.8278,6846.0
2022-11-07 15:20:00,221.3,221.45,221.14,221.32,10624.0,215.8083,215.9545,215.6522,215.8278,10624.0
2022-11-07 15:25:00,221.31,221.53,221.27,221.53,6515.0,215.818,216.0326,215.779,216.0326,6515.0
2022-11-07 15:30:00,221.53,221.85,221.46,221.72,15240.0,216.0326,216.3446,215.9643,216.2178,15240.0
2022-11-07 15:35:00,221.71,221.83,221.66,221.8,13804.0,216.2081,216.3251,216.1593,216.2959,13804.0
2022-11-07 15:40:00,221.75,221.88,221.62,221.72,18755.0,216.2471,216.3739,216.1203,216.2178,18755.0
2022-11-07 15:45:00,221.75,221.82,221.48,221.82,19012.0,216.2471,216.3154,215.9838,216.3154,19012.0
2022-11-07 15:50:00,221.87,222.04,221.51,221.62,23443.0,216.3641,216.5299,216.013,216.1203,23443.0
2022-11-07 15:55:00,221.62,221.62,221.07,221.44,58869.0,216.1203,216.1203,215.584,215.9448,58869.0
2022-11-08 09:30:00,223.53,224.6,222.51,223.01,22781.0,217.9829,219.0264,216.9882,217.4758,22781.0
2022-11-08 09:35:00,223.01,223.58,221.75,222.11,6453.0,217.4758,218.0317,216.2471,216.5982,6453.0
2022-11-08 09:40:00,221.85,222.55,221.85,222.49,6688.0,216.3446,217.0272,216.3446,216.9687,6688.0
2022-11-08 09:45:00,222.56,223.32,222.43,223.29,4689.0,217.037,217.7781,216.9102,217.7489,4689.0
2022-11-08 09:50:00,223.22,223.97,222.88,223.93,9752.0,217.6806,218.412,217.3491,218.373,9752.0
2022-11-08 09:55:00,223.74,224.18,223.59,223.59,10905.0,218.1877,218.6168,218.0414,218.0414,10905.0
2022-11-08 10:00:00,223.81,224.08,223.54,223.67,9221.0,218.256,218.5193,217.9927,218.1194,9221.0
2022-11-08 10:05:00,223.22,224.52,223.14,224.45,11513.0,217.6806,218.9484,217.6026,218.8801,11513.0
2022-11-08 10:10:00,224.43,224.48,223.76,224.27,54226.0,218.8606,218.9093,218.2072,218.7046,54226.0
2022-11-08 10:15:00,224.43,225.13,224.3,225.12,8368.0,218.8606,219.5432,218.7338,219.5335,8368.0
2022-11-08 10:20:00,225.13,225.31,224.54,224.54,4080.0,219.5432,219.7187,218.9679,218.9679,4080.0
2022-11-08 10:25:00,224.41,225.03,224.27,224.7,4404.0,218.8411,219.4457,218.7046,219.1239,4404.0
2022-11-08 10:30:00,224.51,225.13,224.42,225.12,4940.0,218.9386,219.5432,218.8508,219.5335,4940.0
2022-11-08 10:35:00,224.93,225.15,224.85,225.0,2744.0,219.3482,219.5627,219.2702,219.4164,2744.0
2022-11-08 10:40:00,224.87,225.29,224.83,225.09,6124.0,219.2897,219.6992,219.2507,219.5042,6124.0
2022-11-08 10:45:00,225.19,225.47,224.96,225.05,3959.0,219.6017,219.8748,219.3774,219.4652,3959.0
2022-11-08 10:50:00,225.09,225.19,224.77,224.92,3000.0,219.5042,219.6017,219.1922,219.3384,3000.0
2022-11-08 10:55:00,224.92,224.93,224.23,224.8,4598.0,219.3384,219.3482,218.6656,219.2214,4598.0
2022-11-08 11:00:00,224.7,224.77,224.3,224.5,4430.0,219.1239,219.1922,218.7338,218.9289,4430.0
2022-11-08 11:05:00,224.56,224.62,224.4,224.49,5455.0,218.9874,219.0459,218.8313,218.9191,5455.0
2022-11-08 11:10:00,224.52,224.73,224.49,224.52,3172.0,218.9484,219.1531,218.9191,218.9484,3172.0
2022-11-08 11:15:00,224.61,225.42,224.6,225.41,3919.0,219.0361,219.826,219.0264,219.8163,3919.0
2022-11-08 11:20:00,225.09,225.67,225.09,225.67,3255.0,219.5042,220.0698,219.5042,220.0698,3255.0
2022-11-08 11:25:00,225.58,225.61,225.27,225.49,4328.0,219.982,220.0113,219.6797,219.8943,4328.0
2022-11-08 11:30:00,225.55,226.06,225.55,226.06,5301.0,219.9528,220.4501,219.9528,220.4501,5301.0
2022-11-08 11:35:00,226.01,226.35,225.88,226.35,3207.0,220.4014,220.7329,220.2746,220.7329,3207.0
2022-11-08 11:40:00,226.29,226.44,225.92,226.33,5454.0,220.6744,220.8207,220.3136,220.7134,5454.0
2022-11-08 11:45:00,226.41,226.49,226.17,226.17,1891.0,220.7915,220.8695,220.5574,220.5574,1891.0
2022-11-08 11:50:00,225.9,226.0,225.82,225.82,3830.0,220.2941,220.3916,220.2161,220.2161,3830.0
2022-11-08 11:55:00,225.83,226.14,225.82,226.07,4440.0,220.2258,220.5282,220.2161,220.4599,4440.0
2022-11-08 12:00:00,226.06,226.14,225.9,225.95,2677.0,220.4501,220.5282,220.2941,220.3429,2677.0
2022-11-08 12:05:00,225.93,226.15,225.88,226.02,6632.0,220.3234,220.5379,220.2746,220.4111,6632.0
2022-11-08 12:10:00,225.99,226.42,225.95,225.95,4042.0,220.3819,220.8012,220.3429,220.3429,4042.0
2022-11-08 12:15:00,226.05,226.05,225.75,225.8,2841.0,220.4404,220.4404,220.1478,220.1966,2841.0
2022-11-08 12:20:00,225.92,225.92,225.82,225.91,1446.0,220.3136,220.3136,220.2161,220.3039,1446.0
2022-11-08 12:25:00,225.97,226.26,225.97,225.98,4997.0,220.3624,220.6452,220.3624,220.3721,4997.0
2022-11-08 12:30:00,225.98,226.16,225.78,225.83,3926.0,220.3721,220.5477,220.1771,220.2258,3926.0
2022-11-08 12:35:00,225.81,226.27,225.65,226.27,10096.0,220.2063,220.6549,220.0503,220.6549,10096.0
2022-11-08 12:40:00,226.17,226.66,226.17,226.6,3299.0,220.5574,221.0352,220.5574,220.9767,3299.0
2022-11-08 12:45:00,226.63,226.97,226.63,226.8,4427.0,221.006,221.3376,221.006,221.1718,4427.0
2022-11-08 12:50:00,226.75,226.75,226.51,226.72,2844.0,221.123,221.123,220.889,221.0938,2844.0
2022-11-08 12:55:00,226.77,227.02,226.77,227.02,3435.0,221.1425,221.3863,221.1425,221.3863,3435.0
2022-11-08 13:00:00,226.94,227.31,226.91,227.23,6895.0,221.3083,221.6691,221.279,221.5911,6895.0
2022-11-08 13:05:00,227.15,227.55,227.11,227.55,9806.0,221.5131,221.9032,221.4741,221.9032,9806.0
2022-11-08 13:10:00,227.45,227.95,227.44,227.91,21651.0,221.8056,222.2932,221.7959,222.2542,21651.0
2022-11-08 13:15:00,227.89,228.28,227.2,227.42,15704.0,222.2347,222.615,221.5618,221.7764,15704.0
2022-11-08 13:20:00,227.33,227.33,226.59,226.7,11864.0,221.6886,221.6886,220.967,221.0743,11864.0
2022-11-08 13:25:00,226.77,226.77,225.39,225.39,3872.0,221.1425,221.1425,219.7968,219.7968,3872.0
2022-11-08 13:30:00,225.45,225.45,224.69,224.88,8734.0,219.8553,219.8553,219.1141,219.2994,8734.0
2022-11-08 13:35:00,224.96,225.28,224.82,225.26,5278.0,219.3774,219.6895,219.2409,219.67,5278.0
2022-11-08 13:40:00,225.18,225.85,225.18,225.85,12045.0,219.592,220.2453,219.592,220.2453,12045.0
2022-11-08 13:45:00,225.69,225.78,225.35,225.35,16306.0,220.0893,220.1771,219.7578,219.7578,16306.0
2022-11-08 13:50:00,225.35,225.52,224.45,224.81,6787.0,219.7578,219.9235,218.8801,219.2312,6787.0
2022-11-08 13:55:00,224.85,224.88,224.06,224.49,5235.0,219.2702,219.2994,218.4998,218.9191,5235.0
2022-11-08 14:00:00,224.36,224.69,224.35,224.64,3641.0,218.7923,219.1141,218.7826,219.0654,3641.0
2022-11-08 14:05:00,224.63,224.69,224.09,224.09,3469.0,219.0556,219.1141,218.529,218.529,3469.0
2022-11-08 14:10:00,224.01,224.21,223.87,224.12,4508.0,218.451,218.646,218.3145,218.5583,4508.0
2022-11-08 14:15:00,224.16,224.36,224.04,224.21,3681.0,218.5973,218.7923,218.4803,218.646,3681.0
2022-11-08 14:20:00,224.06,224.06,223.19,223.22,1638.0,218.4998,218.4998,217.6514,217.6806,1638.0
2022-11-08 14:25:00,223.31,223.31,222.92,223.03,13618.0,217.7684,217.7684,217.3881,217.4953,13618.0
2022-11-08 14:30:00,222.94,223.04,222.34,222.93,3539.0,217.4076,217.5051,216.8225,217.3978,3539.0
2022-11-08 14:35:00,223.09,223.8,222.98,223.72,4004.0,217.5538,218.2462,217.4466,218.1682,4004.0
2022-11-08 14:40:00,223.64,224.38,223.64,224.38,4526.0,218.0902,218.8118,218.0902,218.8118,4526.0
2022-11-08 14:45:00,224.24,224.46,224.14,224.38,3362.0,218.6753,218.8898,218.5778,218.8118,3362.0
2022-11-08 14:50:00,224.31,224.73,224.26,224.45,2407.0,218.7436,219.1531,218.6948,218.8801,2407.0
2022-11-08 14:55:00,224.4,224.55,224.29,224.29,2118.0,218.8313,218.9776,218.7241,218.7241,2118.0
2022-11-08 15:00:00,224.22,225.2,224.22,225.15,4252.0,218.6558,219.6115,218.6558,219.5627,4252.0
2022-11-08 15:05:00,225.06,225.38,224.95,225.16,4323.0,219.475,219.787,219.3677,219.5725,4323.0
2022-11-08 15:10:00,225.22,225.3,225.19,225.23,1795.0,219.631,219.709,219.6017,219.6407,1795.0
2022-11-08 15:15:00,225.35,225.54,225.07,225.51,5927.0,219.7578,219.943,219.4847,219.9138,5927.0
2022-11-08 15:20:00,225.59,225.63,225.29,225.54,5548.0,219.9918,220.0308,219.6992,219.943,5548.0
2022-11-08 15:25:00,225.52,225.93,225.39,225.88,4497.0,219.9235,220.3234,219.7968,220.2746,4497.0
2022-11-08 15:30:00,225.81,226.67,225.81,226.51,25681.0,220.2063,221.045,220.2063,220.889,25681.0
2022-11-08 15:35:00,226.6,226.66,226.3,226.43,13237.0,220.9767,221.0352,220.6842,220.811,13237.0
2022-11-08 15:40:00,226.42,226.52,226.01,226.06,17945.0,220.8012,220.8987,220.4014,220.4501,17945.0
2022-11-08 15:45:00,226.1,226.69,226.06,226.56,14041.0,220.4891,221.0645,220.4501,220.9377,14041.0
2022-11-08 15:50:00,226.66,226.66,225.89,225.89,20068.0,221.0352,221.0352,220.2844,220.2844,20068.0
2022-11-08 15:55:00,225.83,225.83,225.07,225.54,87366.0,220.2258,220.2258,219.4847,219.943,87366.0
2022-11-09 09:30:00,224.25,224.72,223.37,224.72,10109.0,218.6851,219.1434,217.8269,219.1434,10109.0
2022-11-09 09:35:00,225.0,225.0,223.67,224.09,3227.0,219.4164,219.4164,218.1194,218.529,3227.0
2022-11-09 09:40:00,224.34,224.93,224.09,224.5,2364.0,218.7728,219.3482,218.529,218.9289,2364.0
2022-11-09 09:45:00,224.69,225.07,224.34,224.9,2310.0,219.1141,219.4847,218.7728,219.3189,2310.0
2022-11-09 09:50:00,224.79,225.06,224.53,224.83,4273.0,219.2117,219.475,218.9581,219.2507,4273.0
2022-11-09 09:55:00,224.99,224.99,223.94,224.45,2885.0,219.4067,219.4067,218.3827,218.8801,2885.0
2022-11-09 10:00:00,224.04,224.87,224.04,224.77,1500.0,218.4803,219.2897,218.4803,219.1922,1500.0
2022-11-09 10:05:00,224.93,225.66,224.93,225.66,3063.0,219.3482,220.0601,219.3482,220.0601,3063.0
2022-11-09 10:10:00,225.54,225.85,225.03,225.7,7613.0,219.943,220.2453,219.4457,220.0991,7613.0
2022-11-09 10:15:00,225.86,225.95,225.54,225.94,5871.0,220.2551,220.3429,219.943,220.3331,5871.0
2022-11-09 10:20:00,225.71,225.99,225.69,225.84,2892.0,220.1088,220.3819,220.0893,220.2356,2892.0
2022-11-09 10:25:00,225.95,225.95,224.97,225.24,4235.0,220.3429,220.3429,219.3872,219.6505,4235.0
2022-11-09 10:30:00,225.19,225.46,224.21,224.73,3141.0,219.6017,219.865,218.646,219.1531,3141.0
2022-11-09 10:35:00,224.6,224.84,224.28,224.61,1610.0,219.0264,219.2604,218.7143,219.0361,1610.0
2022-11-09 10:40:00,224.67,224.88,224.4,224.58,2577.0,219.0946,219.2994,218.8313,219.0069,2577.0
2022-11-09 10:45:00,224.75,225.0,224.69,224.8,3835.0,219.1726,219.4164,219.1141,219.2214,3835.0
2022-11-09 10:50:00,224.9,224.92,224.28,224.56,36178.0,219.3189,219.3384,218.7143,218.9874,36178.0
2022-11-09 10:55:00,224.28,224.35,223.55,224.21,5007.0,218.7143,218.7826,218.0024,218.646,5007.0
2022-11-09 11:00:00,224.5,224.59,224.37,224.39,1304.0,218.9289,219.0166,218.8021,218.8216,1304.0
2022-11-09 11:05:00,224.4,225.37,224.27,225.16,5775.0,218.8313,219.7773,218.7046,219.5725,5775.0
2022-11-09 11:10:00,225.15,225.26,224.97,225.26,13575.0,219.5627,219.67,219.3872,219.67,13575.0
2022-11-09 11:15:00,225.33,225.72,225.27,225.42,3816.0,219.7383,220.1186,219.6797,219.826,3816.0
2022-11-09 11:20:00,225.24,225.44,224.9,225.11,4961.0,219.6505,219.8455,219.3189,219.5237,4961.0
2022-11-09 11:25:00,225.11,225.43,225.02,225.12,2794.0,219.5237,219.8358,219.4359,219.5335,2794.0
2022-11-09 11:30:00,225.05,225.28,224.9,224.91,3572.0,219.4652,219.6895,219.3189,219.3287,3572.0
2022-11-09 11:35:00,224.84,225.09,224.83,225.09,1600.0,219.2604,219.5042,219.2507,219.5042,1600.0
2022-11-09 11:40:00,225.38,225.74,225.33,225.68,1371.0,219.787,220.1381,219.7383,220.0796,1371.0
2022-11-09 11:45:00,225.68,225.84,225.55,225.55,2497.0,220.0796,220.2356,219.9528,219.9528,2497.0
2022-11-09 11:50:00,225.7,225.75,225.41,225.42,6956.0,220.0991,220.1478,219.8163,219.826,6956.0
2022-11-09 11:55:00,225.55,225.59,224.98,225.0,3675.0,219.9528,219.9918,219.3969,219.4164,3675.0
2022-11-09 12:00:00,225.0,225.0,224.91,224.92,600.0,219.4164,219.4164,219.3287,219.3384,600.0
2022-11-09 12:05:00,224.91,225.0,224.6,224.72,3119.0,219.3287,219.4164,219.0264,219.1434,3119.0
2022-11-09 12:10:00,224.58,224.68,224.4,224.4,2895.0,219.0069,219.1044,218.8313,218.8313,2895.0
2022-11-09 12:15:00,224.38,224.65,224.31,224.63,3950.0,218.8118,219.0751,218.7436,219.0556,3950.0
2022-11-09 12:20:00,224.58,224.69,224.1,224.14,4352.0,219.0069,219.1141,218.5388,218.5778,4352.0
2022-11-09 12:25:00,224.15,224.33,223.93,224.14,3525.0,218.5875,218.7631,218.373,218.5778,3525.0
2022-11-09 12:30:00,224.14,224.71,224.06,224.61,4432.0,218.5778,219.1336,218.4998,219.0361,4432.0
2022-11-09 12:35:00,224.64,224.88,224.42,224.51,10412.0,219.0654,219.2994,218.8508,218.9386,10412.0
2022-11-09 12:40:00,224.53,224.66,224.0,224.08,11577.0,218.9581,219.0849,218.4413,218.5193,11577.0
2022-11-09 12:45:00,224.2,224.33,224.16,224.21,2064.0,218.6363,218.7631,218.5973,218.646,2064.0
2022-11-09 12:50:00,224.21,224.21,223.85,224.0,1730.0,218.646,218.646,218.295,218.4413,1730.0
2022-11-09 12:55:00,223.87,223.96,223.73,223.82,5953.0,218.3145,218.4023,218.178,218.2657,5953.0
2022-11-09 13:00:00,223.89,223.89,222.51,222.97,4946.0,218.334,218.334,216.9882,217.4368,4946.0
2022-11-09 13:05:00,222.68,222.78,222.38,222.77,10332.0,217.154,217.2515,216.8615,217.2418,10332.0
2022-11-09 13:10:00,222.9,222.95,222.43,222.68,3030.0,217.3686,217.4173,216.9102,217.154,3030.0
2022-11-09 13:15:00,222.61,223.16,222.58,223.06,4850.0,217.0858,217.6221,217.0565,217.5246,4850.0
2022-11-09 13:20:00,223.08,223.08,222.77,222.98,1600.0,217.5441,217.5441,217.2418,217.4466,1600.0
2022-11-09 13:25:00,222.84,222.93,222.71,222.71,2280.0,217.31,217.3978,217.1833,217.1833,2280.0
2022-11-09 13:30:00,222.76,222.76,222.17,222.27,3279.0,217.232,217.232,216.6567,216.7542,3279.0
2022-11-09 13:35:00,222.27,222.42,222.14,222.42,2688.0,216.7542,216.9005,216.6274,216.9005,2688.0
2022-11-09 13:40:00,222.33,222.86,222.33,222.86,11902.0,216.8127,217.3295,216.8127,217.3295,11902.0
2022-11-09 13:45:00,222.83,222.84,222.39,222.73,6409.0,217.3003,217.31,216.8712,217.2028,6409.0
2022-11-09 13:50:00,222.71,222.78,222.17,222.22,22884.0,217.1833,217.2515,216.6567,216.7054,22884.0
2022-11-09 13:55:00,222.12,222.79,222.08,222.73,5414.0,216.6079,217.2613,216.5689,217.2028,5414.0
2022-11-09 14:00:00,222.72,222.73,222.43,222.61,2871.0,217.193,217.2028,216.9102,217.0858,2871.0
2022-11-09 14:05:00,222.78,223.2,222.63,222.82,22753.0,217.2515,217.6611,217.1053,217.2905,22753.0
2022-11-09 14:10:00,222.84,223.28,222.84,223.01,11829.0,217.31,217.7391,217.31,217.4758,11829.0
2022-11-09 14:15:00,223.04,223.24,222.72,223.16,4567.0,217.5051,217.7001,217.193,217.6221,4567.0
2022-11-09 14:20:00,223.21,223.47,222.93,222.99,7146.0,217.6709,217.9244,217.3978,217.4563,7146.0
2022-11-09 14:25:00,223.0,223.08,222.65,222.65,4915.0,217.4661,217.5441,217.1248,217.1248,4915.0
2022-11-09 14:30:00,222.4,222.54,222.14,222.54,5387.0,216.881,217.0175,216.6274,217.0175,5387.0
2022-11-09 14:35:00,222.47,222.65,222.32,222.38,3112.0,216.9492,217.1248,216.8029,216.8615,3112.0
2022-11-09 14:40:00,222.39,223.01,222.33,222.89,7888.0,216.8712,217.4758,216.8127,217.3588,7888.0
2022-11-09 14:45:00,222.93,223.05,222.55,222.65,3168.0,217.3978,217.5148,217.0272,217.1248,3168.0
2022-11-09 14:50:00,222.57,222.57,222.07,222.48,6332.0,217.0467,217.0467,216.5592,216.959,6332.0
2022-11-09 14:55:00,222.39,222.39,222.06,222.28,4645.0,216.8712,216.8712,216.5494,216.7639,4645.0
2022-11-09 15:00:00,222.23,222.5,222.2,222.46,6188.0,216.7152,216.9785,216.6859,216.9395,6188.0
2022-11-09 15:05:00,222.5,222.94,222.41,222.68,5081.0,216.9785,217.4076,216.8907,217.154,5081.0
2022-11-09 15:10:00,222.65,222.76,222.54,222.57,6474.0,217.1248,217.232,217.0175,217.0467,6474.0
2022-11-09 15:15:00,222.58,222.73,222.5,222.7,5467.0,217.0565,217.2028,216.9785,217.1735,5467.0
2022-11-09 15:20:00,222.7,222.79,222.44,222.44,4659.0,217.1735,217.2613,216.92,216.92,4659.0
2022-11-09 15:25:00,222.53,222.53,222.36,222.36,8100.0,217.0077,217.0077,216.842,216.842,8100.0
2022-11-09 15:30:00,222.4,222.4,222.08,222.31,8629.0,216.881,216.881,216.5689,216.7932,8629.0
2022-11-09 15:35:00,222.34,222.35,221.96,221.96,8997.0,216.8225,216.8322,216.4519,216.4519,8997.0
2022-11-09 15:40:00,221.96,221.98,221.67,221.69,7779.0,216.4519,216.4714,216.1691,216.1886,7779.0
2022-11-09 15:45:00,221.72,221.85,221.44,221.51,15564.0,216.2178,216.3446,215.9448,216.013,15564.0
2022-11-09 15:50:00,221.53,222.02,221.53,221.77,17874.0,216.0326,216.5104,216.0326,216.2666,17874.0
2022-11-09 15:55:00,221.77,222.14,221.77,222.0,53526.0,216.2666,216.6274,216.2666,216.4909,53526.0
2022-11-10 09:30:00,234.12,240.99,231.74,236.69,99703.0,228.3101,235.0096,225.9892,230.8163,99703.0
2022-11-10 09:35:00,236.55,236.78,233.58,234.85,28601.0,230.6798,230.9041,227.7835,229.022,28601.0
2022-11-10 09:40:00,235.03,235.72,234.13,234.98,48557.0,229.1975,229.8704,228.3199,229.1488,48557.0
2022-11-10 09:45:00,234.95,236.54,234.54,236.36,45556.0,229.1195,230.6701,228.7197,230.4945,45556.0
2022-11-10 09:50:00,236.4,237.13,235.39,236.34,70576.0,230.5335,231.2454,229.5486,230.475,70576.0
2022-11-10 09:55:00,236.11,238.27,235.61,237.79,50062.0,230.2507,232.3571,229.7631,231.889,50062.0
2022-11-10 10:00:00,237.79,238.52,237.67,238.39,14298.0,231.889,232.6009,231.772,232.4742,14298.0
2022-11-10 10:05:00,238.4,239.59,237.96,239.52,24035.0,232.4839,233.6444,232.0548,233.5761,24035.0
2022-11-10 10:10:00,239.59,239.6,238.6,238.7,31240.0,233.6444,233.6541,232.6789,232.7765,31240.0
2022-11-10 10:15:00,238.71,240.77,238.66,240.48,18948.0,232.7862,234.7951,232.7375,234.5123,18948.0
2022-11-10 10:20:00,240.36,244.86,240.23,242.92,88250.0,234.3953,238.7836,234.2685,236.8917,88250.0
2022-11-10 10:25:00,242.72,242.76,240.12,240.8,33560.0,236.6967,236.7357,234.1612,234.8244,33560.0
2022-11-10 10:30:00,240.97,241.08,239.66,240.67,23134.0,234.9901,235.0974,233.7126,234.6976,23134.0
2022-11-10 10:35:00,240.46,240.67,239.17,239.52,15649.0,234.4928,234.6976,233.2348,233.5761,15649.0
2022-11-10 10:40:00,239.52,240.07,239.22,239.71,11905.0,233.5761,234.1125,233.2836,233.7614,11905.0
2022-11-10 10:45:00,239.63,240.2,239.35,240.01,20100.0,233.6834,234.2392,233.4103,234.054,20100.0
2022-11-10 10:50:00,239.88,241.0,239.79,240.68,22202.0,233.9272,235.0194,233.8394,234.7073,22202.0
2022-11-10 10:55:00,240.83,241.13,239.8,240.9,23947.0,234.8536,235.1462,233.8492,234.9219,23947.0
2022-11-10 11:00:00,240.89,240.91,239.51,239.53,30084.0,234.9121,234.9316,233.5664,233.5859,30084.0
2022-11-10 11:05:00,239.41,240.09,239.34,239.73,8571.0,233.4688,234.132,233.4006,233.7809,8571.0
2022-11-10 11:10:00,239.74,239.74,238.9,239.26,11451.0,233.7907,233.7907,232.9715,233.3226,11451.0
2022-11-10 11:15:00,239.25,239.34,238.76,239.01,7412.0,233.3128,233.4006,232.835,233.0788,7412.0
2022-11-10 11:20:00,239.03,239.65,238.81,239.4,8768.0,233.0983,233.7029,232.8837,233.4591,8768.0
2022-11-10 11:25:00,239.34,239.86,239.19,239.86,10543.0,233.4006,233.9077,233.2543,233.9077,10543.0
2022-11-10 11:30:00,239.88,241.0,239.73,240.27,30853.0,233.9272,235.0194,233.7809,234.3075,30853.0
2022-11-10 11:35:00,240.19,240.36,239.75,240.01,12818.0,234.2295,234.3953,233.8004,234.054,12818.0
2022-11-10 11:40:00,239.97,240.09,239.55,239.55,8823.0,234.0149,234.132,233.6054,233.6054,8823.0
2022-11-10 11:45:00,239.49,239.73,239.17,239.43,6830.0,233.5469,233.7809,233.2348,233.4884,6830.0
2022-11-10 11:50:00,239.41,239.78,239.09,239.2,15050.0,233.4688,233.8297,233.1568,233.2641,15050.0
2022-11-10 11:55:00,239.29,240.1,239.19,239.97,7084.0,233.3518,234.1417,233.2543,234.0149,7084.0
2022-11-10 12:00:00,239.9,240.02,239.5,239.84,4441.0,233.9467,234.0637,233.5566,233.8882,4441.0
2022-11-10 12:05:00,239.71,239.71,238.91,238.91,6829.0,233.7614,233.7614,232.9813,232.9813,6829.0
2022-11-10 12:10:00,238.87,239.0,238.59,238.69,6268.0,232.9422,233.069,232.6692,232.7667,6268.0
2022-11-10 12:15:00,238.81,239.18,238.66,238.83,6306.0,232.8837,233.2446,232.7375,232.9032,6306.0
2022-11-10 12:20:00,238.81,238.82,238.33,238.64,3770.0,232.8837,232.8935,232.4156,232.718,3770.0
2022-11-10 12:25:00,238.54,238.71,237.9,238.06,8184.0,232.6204,232.7862,231.9963,232.1523,8184.0
2022-11-10 12:30:00,237.9,238.17,237.67,238.16,5615.0,231.9963,232.2596,231.772,232.2499,5615.0
2022-11-10 12:35:00,238.38,238.46,237.88,237.89,5636.0,232.4644,232.5424,231.9768,231.9866,5636.0
2022-11-10 12:40:00,237.84,238.12,237.68,238.03,9064.0,231.9378,232.2109,231.7818,232.1231,9064.0
2022-11-10 12:45:00,238.08,238.22,237.32,237.51,19620.0,232.1719,232.3084,231.4307,231.616,19620.0
2022-11-10 12:50:00,237.61,237.86,237.0,237.1,6262.0,231.7135,231.9573,231.1187,231.2162,6262.0
2022-11-10 12:55:00,236.89,237.13,236.63,236.83,5291.0,231.0114,231.2454,230.7578,230.9529,5291.0
2022-11-10 13:00:00,236.91,237.8,236.9,237.5,4159.0,231.0309,231.8988,231.0211,231.6062,4159.0
2022-11-10 13:05:00,237.35,237.64,237.22,237.55,5211.0,231.46,231.7428,231.3332,231.655,5211.0
2022-11-10 13:10:00,237.64,237.7,237.35,237.7,6423.0,231.7428,231.8013,231.46,231.8013,6423.0
2022-11-10 13:15:00,237.63,237.66,236.96,236.96,9912.0,231.733,231.7623,231.0796,231.0796,9912.0
2022-11-10 13:20:00,237.16,237.16,236.38,236.4,5949.0,231.2747,231.2747,230.514,230.5335,5949.0
2022-11-10 13:25:00,236.42,236.96,236.26,236.69,8772.0,230.553,231.0796,230.397,230.8163,8772.0
2022-11-10 13:30:00,236.91,237.53,236.79,237.53,7059.0,231.0309,231.6355,230.9139,231.6355,7059.0
2022-11-10 13:35:00,237.29,237.29,236.86,236.97,4020.0,231.4015,231.4015,230.9821,231.0894,4020.0
2022-11-10 13:40:00,236.81,237.77,236.76,237.68,6022.0,230.9334,231.8695,230.8846,231.7818,6022.0
2022-11-10 13:45:00,237.53,238.21,237.36,237.7,20496.0,231.6355,232.2986,231.4697,231.8013,20496.0
2022-11-10 13:50:00,237.7,237.78,237.35,237.43,21869.0,231.8013,231.8793,231.46,231.538,21869.0
2022-11-10 13:55:00,237.35,237.77,237.1,237.68,4814.0,231.46,231.8695,231.2162,231.7818,4814.0
2022-11-10 14:00:00,237.59,237.87,237.41,237.73,9228.0,231.694,231.9671,231.5185,231.8305,9228.0
2022-11-10 14:05:00,237.72,237.99,237.38,237.99,10277.0,231.8208,232.0841,231.4892,232.0841,10277.0
2022-11-10 14:10:00,237.98,238.44,237.98,238.21,7107.0,232.0743,232.5229,232.0743,232.2986,7107.0
2022-11-10 14:15:00,238.31,238.36,237.69,237.69,13464.0,232.3961,232.4449,231.7915,231.7915,13464.0
2022-11-10 14:20:00,237.62,237.73,237.37,237.56,11053.0,231.7233,231.8305,231.4795,231.6648,11053.0
2022-11-10 14:25:00,237.52,237.93,237.28,237.82,6244.0,231.6257,232.0256,231.3917,231.9183,6244.0
2022-11-10 14:30:00,237.82,237.9,237.58,237.9,6150.0,231.9183,231.9963,231.6843,231.9963,6150.0
2022-11-10 14:35:00,237.81,237.9,237.45,237.8,18399.0,231.9086,231.9963,231.5575,231.8988,18399.0
2022-11-10 14:40:00,237.71,237.87,237.46,237.53,8923.0,231.811,231.9671,231.5672,231.6355,8923.0
2022-11-10 14:45:00,237.56,237.67,237.34,237.51,14821.0,231.6648,231.772,231.4502,231.616,14821.0
2022-11-10 14:50:00,237.47,237.64,237.41,237.51,8498.0,231.577,231.7428,231.5185,231.616,8498.0
2022-11-10 14:55:00,237.5,237.62,237.37,237.48,21737.0,231.6062,231.7233,231.4795,231.5867,21737.0
2022-11-10 15:00:00,237.38,237.53,237.32,237.36,7268.0,231.4892,231.6355,231.4307,231.4697,7268.0
2022-11-10 15:05:00,237.47,237.68,237.32,237.68,8826.0,231.577,231.7818,231.4307,231.7818,8826.0
2022-11-10 15:10:00,237.74,237.93,237.46,237.78,16540.0,231.8403,232.0256,231.5672,231.8793,16540.0
2022-11-10 15:15:00,237.74,237.87,237.62,237.65,4814.0,231.8403,231.9671,231.7233,231.7525,4814.0
2022-11-10 15:20:00,237.84,237.84,237.21,237.28,14039.0,231.9378,231.9378,231.3234,231.3917,14039.0
2022-11-10 15:25:00,237.36,237.65,237.31,237.55,17742.0,231.4697,231.7525,231.421,231.655,17742.0
2022-11-10 15:30:00,237.58,238.09,237.27,237.27,23216.0,231.6843,232.1816,231.382,231.382,23216.0
2022-11-10 15:35:00,237.3,237.85,237.3,237.84,9236.0,231.4112,231.9476,231.4112,231.9378,9236.0
2022-11-10 15:40:00,237.84,238.01,237.58,237.79,15068.0,231.9378,232.1036,231.6843,231.889,15068.0
2022-11-10 15:45:00,237.69,238.61,237.68,238.52,37465.0,231.7915,232.6887,231.7818,232.6009,37465.0
2022-11-10 15:50:00,238.54,238.77,238.41,238.54,24404.0,232.6204,232.8447,232.4937,232.6204,24404.0
2022-11-10 15:55:00,238.52,238.9,238.42,238.85,85184.0,232.6009,232.9715,232.5034,232.9227,85184.0
2022-11-11 09:30:00,237.98,238.94,236.13,236.32,58685.0,232.0743,233.0105,230.2702,230.4555,58685.0
2022-11-11 09:35:00,236.35,239.0,236.23,237.72,14094.0,230.4848,233.069,230.3678,231.8208,14094.0
2022-11-11 09:40:00,237.39,238.74,237.06,238.51,5566.0,231.499,232.8155,231.1772,232.5912,5566.0
2022-11-11 09:45:00,238.57,239.29,238.27,239.0,9853.0,232.6497,233.3518,232.3571,233.069,9853.0
2022-11-11 09:50:00,239.16,239.75,239.13,239.48,9475.0,233.2251,233.8004,233.1958,233.5371,9475.0
2022-11-11 09:55:00,239.48,241.03,239.04,240.23,20149.0,233.5371,235.0486,233.108,234.2685,20149.0
2022-11-11 10:00:00,239.85,240.21,238.81,239.85,11665.0,233.8979,234.249,232.8837,233.8979,11665.0
2022-11-11 10:05:00,239.9,240.64,239.15,240.59,24797.0,233.9467,234.6683,233.2153,234.6196,24797.0
2022-11-11 10:10:00,240.27,241.14,240.09,240.95,9487.0,234.3075,235.1559,234.132,234.9706,9487.0
2022-11-11 10:15:00,240.99,242.0,240.87,241.67,11773.0,235.0096,235.9946,234.8926,235.6728,11773.0
2022-11-11 10:20:00,241.8,242.29,241.51,241.76,10398.0,235.7995,236.2774,235.5167,235.7605,10398.0
2022-11-11 10:25:00,241.76,242.3,241.43,241.83,12326.0,235.7605,236.2871,235.4387,235.8288,12326.0
2022-11-11 10:30:00,241.66,242.38,241.23,241.23,6463.0,235.663,236.3651,235.2437,235.2437,6463.0
2022-11-11 10:35:00,241.62,241.62,240.59,241.07,10608.0,235.624,235.624,234.6196,235.0877,10608.0
2022-11-11 10:40:00,240.97,241.19,240.43,240.97,14179.0,234.9901,235.2047,234.4635,234.9901,14179.0
2022-11-11 10:45:00,241.12,241.81,241.1,241.74,10769.0,235.1364,235.8093,235.1169,235.741,10769.0
2022-11-11 10:50:00,241.92,242.05,241.4,241.53,8810.0,235.9166,236.0433,235.4095,235.5362,8810.0
2022-11-11 10:55:00,241.46,241.67,240.67,240.67,15425.0,235.468,235.6728,234.6976,234.6976,15425.0
2022-11-11 11:00:00,240.79,242.18,240.78,241.59,18160.0,234.8146,236.1701,234.8048,235.5947,18160.0
2022-11-11 11:05:00,241.71,241.71,240.67,240.68,7238.0,235.7118,235.7118,234.6976,234.7073,7238.0
2022-11-11 11:10:00,240.65,241.0,240.35,241.0,7866.0,234.6781,235.0194,234.3855,235.0194,7866.0
2022-11-11 11:15:00,240.92,241.27,240.09,241.27,6600.0,234.9414,235.2827,234.132,235.2827,6600.0
2022-11-11 11:20:00,240.99,241.0,240.33,240.33,3827.0,235.0096,235.0194,234.366,234.366,3827.0
2022-11-11 11:25:00,240.31,240.8,240.06,240.21,18658.0,234.3465,234.8244,234.1027,234.249,18658.0
2022-11-11 11:30:00,240.1,240.73,239.94,239.99,7397.0,234.1417,234.7561,233.9857,234.0345,7397.0
2022-11-11 11:35:00,239.89,240.29,239.71,240.0,14383.0,233.9369,234.327,233.7614,234.0442,14383.0
2022-11-11 11:40:00,239.88,240.03,239.33,239.33,8529.0,233.9272,234.0735,233.3908,233.3908,8529.0
2022-11-11 11:45:00,239.26,239.46,239.15,239.46,5885.0,233.3226,233.5176,233.2153,233.5176,5885.0
2022-11-11 11:50:00,239.45,239.58,238.71,238.91,6830.0,233.5079,233.6346,232.7862,232.9813,6830.0
2022-11-11 11:55:00,238.74,239.1,238.73,238.95,9183.0,232.8155,233.1665,232.8057,233.0203,9183.0
2022-11-11 12:00:00,239.0,239.16,238.64,238.72,4942.0,233.069,233.2251,232.718,232.796,4942.0
2022-11-11 12:05:00,238.7,238.77,238.27,238.58,6380.0,232.7765,232.8447,232.3571,232.6594,6380.0
2022-11-11 12:10:00,238.58,238.85,238.25,238.36,5225.0,232.6594,232.9227,232.3376,232.4449,5225.0
2022-11-11 12:15:00,238.3,238.53,238.12,238.12,4028.0,232.3864,232.6107,232.2109,232.2109,4028.0
2022-11-11 12:20:00,238.12,238.19,237.74,237.92,4030.0,232.2109,232.2791,231.8403,232.0158,4030.0
2022-11-11 12:25:00,237.86,238.14,237.73,237.98,5977.0,231.9573,232.2304,231.8305,232.0743,5977.0
2022-11-11 12:30:00,237.81,238.21,237.48,237.59,3512.0,231.9086,232.2986,231.5867,231.694,3512.0
2022-11-11 12:35:00,237.51,237.58,237.21,237.21,4313.0,231.616,231.6843,231.3234,231.3234,4313.0
2022-11-11 12:40:00,236.91,237.0,236.49,236.55,6867.0,231.0309,231.1187,230.6213,230.6798,6867.0
2022-11-11 12:45:00,236.62,237.04,236.62,236.73,12051.0,230.7481,231.1577,230.7481,230.8554,12051.0
2022-11-11 12:50:00,236.79,236.81,236.34,236.4,8121.0,230.9139,230.9334,230.475,230.5335,8121.0
2022-11-11 12:55:00,236.47,236.66,236.29,236.29,6312.0,230.6018,230.7871,230.4263,230.4263,6312.0
2022-11-11 13:00:00,236.19,237.36,236.19,237.36,14236.0,230.3288,231.4697,230.3288,231.4697,14236.0
2022-11-11 13:05:00,237.37,237.42,236.98,237.31,4960.0,231.4795,231.5282,231.0991,231.421,4960.0
2022-11-11 13:10:00,237.34,237.5,237.1,237.1,11705.0,231.4502,231.6062,231.2162,231.2162,11705.0
2022-11-11 13:15:00,237.13,237.73,236.98,237.34,7633.0,231.2454,231.8305,231.0991,231.4502,7633.0
2022-11-11 13:20:00,237.34,237.47,237.14,237.26,3522.0,231.4502,231.577,231.2552,231.3722,3522.0
2022-11-11 13:25:00,237.37,237.42,237.19,237.31,5326.0,231.4795,231.5282,231.3039,231.421,5326.0
2022-11-11 13:30:00,237.43,237.65,237.23,237.38,5165.0,231.538,231.7525,231.3429,231.4892,5165.0
2022-11-11 13:35:00,237.41,237.41,236.67,236.81,2427.0,231.5185,231.5185,230.7968,230.9334,2427.0
2022-11-11 13:40:00,236.93,237.19,236.8,236.97,5437.0,231.0504,231.3039,230.9236,231.0894,5437.0
2022-11-11 13:45:00,236.81,237.52,236.46,237.26,7682.0,230.9334,231.6257,230.5921,231.3722,7682.0
2022-11-11 13:50:00,237.28,237.73,237.27,237.57,5130.0,231.3917,231.8305,231.382,231.6745,5130.0
2022-11-11 13:55:00,237.4,237.75,237.27,237.52,5632.0,231.5087,231.85,231.382,231.6257,5632.0
2022-11-11 14:00:00,237.48,237.57,237.3,237.41,5701.0,231.5867,231.6745,231.4112,231.5185,5701.0
2022-11-11 14:05:00,237.51,237.66,237.25,237.33,5882.0,231.616,231.7623,231.3624,231.4405,5882.0
2022-11-11 14:10:00,237.31,237.45,237.14,237.24,6927.0,231.421,231.5575,231.2552,231.3527,6927.0
2022-11-11 14:15:00,237.14,237.27,236.78,236.97,8237.0,231.2552,231.382,230.9041,231.0894,8237.0
2022-11-11 14:20:00,236.97,237.59,236.94,237.49,9133.0,231.0894,231.694,231.0601,231.5965,9133.0
2022-11-11 14:25:00,237.39,237.78,237.39,237.71,4538.0,231.499,231.8793,231.499,231.811,4538.0
2022-11-11 14:30:00,237.64,237.92,237.61,237.68,12373.0,231.7428,232.0158,231.7135,231.7818,12373.0
2022-11-11 14:35:00,237.7,237.82,237.53,237.71,10320.0,231.8013,231.9183,231.6355,231.811,10320.0
2022-11-11 14:40:00,237.7,237.79,237.65,237.68,9758.0,231.8013,231.889,231.7525,231.7818,9758.0
2022-11-11 14:45:00,237.66,237.8,237.4,237.52,9435.0,231.7623,231.8988,231.5087,231.6257,9435.0
2022-11-11 14:50:00,237.5,237.61,237.36,237.38,5253.0,231.6062,231.7135,231.4697,231.4892,5253.0
2022-11-11 14:55:00,237.38,237.7,237.34,237.7,9588.0,231.4892,231.8013,231.4502,231.8013,9588.0
2022-11-11 15:00:00,237.74,237.86,237.49,237.52,12598.0,231.8403,231.9573,231.5965,231.6257,12598.0
2022-11-11 15:05:00,237.48,237.62,237.06,237.12,11761.0,231.5867,231.7233,231.1772,231.2357,11761.0
2022-11-11 15:10:00,237.1,237.1,236.76,236.82,10966.0,231.2162,231.2162,230.8846,230.9431,10966.0
2022-11-11 15:15:00,236.82,237.13,236.73,237.09,16144.0,230.9431,231.2454,230.8554,231.2064,16144.0
2022-11-11 15:20:00,237.05,237.3,236.95,237.08,55215.0,231.1674,231.4112,231.0699,231.1967,55215.0
2022-11-11 15:25:00,237.08,237.7,237.07,237.59,8412.0,231.1967,231.8013,231.1869,231.694,8412.0
2022-11-11 15:30:00,237.58,237.8,237.4,237.79,13411.0,231.6843,231.8988,231.5087,231.889,13411.0
2022-11-11 15:35:00,237.72,238.2,237.72,238.2,25041.0,231.8208,232.2889,231.8208,232.2889,25041.0
2022-11-11 15:40:00,238.25,238.78,238.25,238.61,19198.0,232.3376,232.8545,232.3376,232.6887,19198.0
2022-11-11 15:45:00,238.67,238.86,238.3,238.3,26248.0,232.7472,232.9325,232.3864,232.3864,26248.0
2022-11-11 15:50:00,238.36,238.51,237.91,237.95,30155.0,232.4449,232.5912,232.0061,232.0451,30155.0
2022-11-11 15:55:00,237.96,238.02,236.93,237.16,123349.0,232.0548,232.1133,231.0504,231.2747,123349.0
2022-11-14 09:30:00,236.74,237.15,236.02,236.57,22012.0,230.8651,231.2649,230.163,230.6993,22012.0
2022-11-14 09:35:00,236.36,236.94,236.05,236.6,7569.0,230.4945,231.0601,230.1922,230.7286,7569.0
2022-11-14 09:40:00,236.78,237.0,235.34,235.34,47031.0,230.9041,231.1187,229.4998,229.4998,47031.0
2022-11-14 09:45:00,235.37,236.19,235.26,235.86,10612.0,229.5291,230.3288,229.4218,230.0069,10612.0
2022-11-14 09:50:00,236.09,236.75,236.09,236.38,6126.0,230.2312,230.8749,230.2312,230.514,6126.0
2022-11-14 09:55:00,236.53,237.03,236.24,236.7,7189.0,230.6603,231.1479,230.3775,230.8261,7189.0
2022-11-14 10:00:00,236.93,237.3,236.41,236.41,8569.0,231.0504,231.4112,230.5433,230.5433,8569.0
2022-11-14 10:05:00,236.57,236.99,236.42,236.5,16999.0,230.6993,231.1089,230.553,230.6311,16999.0
2022-11-14 10:10:00,236.52,236.82,236.38,236.7,8054.0,230.6506,230.9431,230.514,230.8261,8054.0
2022-11-14 10:15:00,236.75,236.81,236.5,236.5,8245.0,230.8749,230.9334,230.6311,230.6311,8245.0
2022-11-14 10:20:00,236.5,236.71,236.18,236.34,5779.0,230.6311,230.8358,230.319,230.475,5779.0
2022-11-14 10:25:00,236.3,236.58,235.01,235.73,80560.0,230.436,230.7091,229.178,229.8802,80560.0
2022-11-14 10:30:00,235.82,236.74,235.63,236.48,6892.0,229.9679,230.8651,229.7827,230.6116,6892.0
2022-11-14 10:35:00,236.34,236.34,235.41,235.64,3084.0,230.475,230.475,229.5681,229.7924,3084.0
2022-11-14 10:40:00,235.7,235.81,235.55,235.66,2037.0,229.8509,229.9582,229.7046,229.8119,2037.0
2022-11-14 10:45:00,235.57,235.57,234.68,234.72,8442.0,229.7241,229.7241,228.8562,228.8952,8442.0
2022-11-14 10:50:00,234.72,235.4,234.45,235.4,13556.0,228.8952,229.5584,228.6319,229.5584,13556.0
2022-11-14 10:55:00,235.42,235.86,235.4,235.62,8212.0,229.5779,230.0069,229.5584,229.7729,8212.0
2022-11-14 11:00:00,235.66,235.81,235.26,235.26,5022.0,229.8119,229.9582,229.4218,229.4218,5022.0
2022-11-14 11:05:00,235.41,235.49,234.9,234.9,6961.0,229.5681,229.6461,229.0708,229.0708,6961.0
2022-11-14 11:10:00,234.9,234.9,233.87,233.94,8294.0,229.0708,229.0708,228.0663,228.1346,8294.0
2022-11-14 11:15:00,233.97,234.04,233.25,233.41,3688.0,228.1638,228.2321,227.4617,227.6177,3688.0
2022-11-14 11:20:00,233.54,233.62,233.32,233.37,5626.0,227.7445,227.8225,227.53,227.5787,5626.0
2022-11-14 11:25:00,233.46,233.56,233.16,233.32,5225.0,227.6665,227.764,227.3739,227.53,5225.0
2022-11-14 11:30:00,233.21,233.89,233.2,233.88,9315.0,227.4227,228.0858,227.413,228.0761,9315.0
2022-11-14 11:35:00,233.89,234.22,233.65,233.8,13841.0,228.0858,228.4076,227.8518,227.9981,13841.0
2022-11-14 11:40:00,233.75,234.04,233.71,233.8,6519.0,227.9493,228.2321,227.9103,227.9981,6519.0
2022-11-14 11:45:00,233.76,234.21,233.7,233.88,7217.0,227.9591,228.3979,227.9005,228.0761,7217.0
2022-11-14 11:50:00,233.8,233.86,233.17,233.3,29574.0,227.9981,228.0566,227.3837,227.5105,29574.0
2022-11-14 11:55:00,233.37,233.88,233.37,233.74,9678.0,227.5787,228.0761,227.5787,227.9396,9678.0
2022-11-14 12:00:00,233.89,234.96,233.61,234.81,9498.0,228.0858,229.1293,227.8128,228.983,9498.0
2022-11-14 12:05:00,234.73,235.1,234.67,234.85,20063.0,228.905,229.2658,228.8465,229.022,20063.0
2022-11-14 12:10:00,234.88,235.18,234.67,234.67,29555.0,229.0513,229.3438,228.8465,228.8465,29555.0
2022-11-14 12:15:00,234.77,235.27,234.77,234.96,11928.0,228.944,229.4316,228.944,229.1293,11928.0
2022-11-14 12:20:00,234.91,234.91,234.63,234.91,5964.0,229.0805,229.0805,228.8075,229.0805,5964.0
2022-11-14 12:25:00,234.9,234.91,234.53,234.62,7546.0,229.0708,229.0805,228.7099,228.7977,7546.0
2022-11-14 12:30:00,234.65,235.06,234.63,234.79,6397.0,228.827,229.2268,228.8075,228.9635,6397.0
2022-11-14 12:35:00,234.67,235.05,234.56,234.99,5001.0,228.8465,229.217,228.7392,229.1585,5001.0
2022-11-14 12:40:00,235.05,235.05,234.47,234.57,17499.0,229.217,229.217,228.6514,228.749,17499.0
2022-11-14 12:45:00,234.51,235.23,234.51,235.01,6713.0,228.6904,229.3926,228.6904,229.178,6713.0
2022-11-14 12:50:00,234.95,235.03,234.81,234.81,6026.0,229.1195,229.1975,228.983,228.983,6026.0
2022-11-14 12:55:00,234.88,235.04,234.66,234.76,4846.0,229.0513,229.2073,228.8367,228.9342,4846.0
2022-11-14 13:00:00,234.74,235.0,234.72,234.96,4413.0,228.9147,229.1683,228.8952,229.1293,4413.0
2022-11-14 13:05:00,234.93,235.05,234.82,234.91,5203.0,229.1,229.217,228.9928,229.0805,5203.0
2022-11-14 13:10:00,234.9,235.52,234.9,235.5,6672.0,229.0708,229.6754,229.0708,229.6559,6672.0
2022-11-14 13:15:00,235.52,235.99,235.52,235.94,16523.0,229.6754,230.1337,229.6754,230.085,16523.0
2022-11-14 13:20:00,236.07,236.23,235.96,236.1,6957.0,230.2117,230.3678,230.1045,230.241,6957.0
2022-11-14 13:25:00,236.06,236.06,235.61,235.63,3701.0,230.202,230.202,229.7631,229.7827,3701.0
2022-11-14 13:30:00,235.58,235.72,235.49,235.66,4727.0,229.7339,229.8704,229.6461,229.8119,4727.0
2022-11-14 13:35:00,235.76,236.28,235.76,236.22,5603.0,229.9094,230.4165,229.9094,230.358,5603.0
2022-11-14 13:40:00,236.22,236.45,236.22,236.25,3923.0,230.358,230.5823,230.358,230.3873,3923.0
2022-11-14 13:45:00,236.23,236.41,236.13,236.41,6468.0,230.3678,230.5433,230.2702,230.5433,6468.0
2022-11-14 13:50:00,236.28,236.66,236.25,236.52,4810.0,230.4165,230.7871,230.3873,230.6506,4810.0
2022-11-14 13:55:00,236.59,236.7,236.45,236.54,5167.0,230.7188,230.8261,230.5823,230.6701,5167.0
2022-11-14 14:00:00,236.58,236.59,236.22,236.22,7863.0,230.7091,230.7188,230.358,230.358,7863.0
2022-11-14 14:05:00,236.2,236.42,236.05,236.28,6727.0,230.3385,230.553,230.1922,230.4165,6727.0
2022-11-14 14:10:00,236.28,236.31,235.96,236.13,5315.0,230.4165,230.4458,230.1045,230.2702,5315.0
2022-11-14 14:15:00,236.13,236.17,235.79,235.98,5906.0,230.2702,230.3092,229.9387,230.124,5906.0
2022-11-14 14:20:00,236.04,236.11,235.96,236.08,5831.0,230.1825,230.2507,230.1045,230.2215,5831.0
2022-11-14 14:25:00,236.01,236.58,235.92,236.5,9975.0,230.1532,230.7091,230.0655,230.6311,9975.0
2022-11-14 14:30:00,236.5,236.74,236.5,236.57,6957.0,230.6311,230.8651,230.6311,230.6993,6957.0
2022-11-14 14:35:00,236.55,236.78,236.55,236.64,8144.0,230.6798,230.9041,230.6798,230.7676,8144.0
2022-11-14 14:40:00,236.67,236.81,236.46,236.56,8184.0,230.7968,230.9334,230.5921,230.6896,8184.0
2022-11-14 14:45:00,236.46,236.54,236.18,236.34,8922.0,230.5921,230.6701,230.319,230.475,8922.0
2022-11-14 14:50:00,236.32,237.02,236.32,237.02,28599.0,230.4555,231.1382,230.4555,231.1382,28599.0
2022-11-14 14:55:00,237.03,237.26,236.85,237.1,9102.0,231.1479,231.3722,230.9724,231.2162,9102.0
2022-11-14 15:00:00,237.14,237.55,237.12,237.39,9340.0,231.2552,231.655,231.2357,231.499,9340.0
2022-11-14 15:05:00,237.51,237.62,237.11,237.11,9091.0,231.616,231.7233,231.2259,231.2259,9091.0
2022-11-14 15:10:00,237.11,237.21,236.35,236.35,7341.0,231.2259,231.3234,230.4848,230.4848,7341.0
2022-11-14 15:15:00,236.33,236.34,236.09,236.13,10356.0,230.4653,230.475,230.2312,230.2702,10356.0
2022-11-14 15:20:00,236.18,236.18,235.89,235.94,14979.0,230.319,230.319,230.0362,230.085,14979.0
2022-11-14 15:25:00,235.91,236.1,235.8,235.82,15061.0,230.0557,230.241,229.9484,229.9679,15061.0
2022-11-14 15:30:00,235.84,235.84,235.24,235.26,19627.0,229.9874,229.9874,229.4023,229.4218,19627.0
2022-11-14 15:35:00,235.22,235.31,234.65,234.82,29233.0,229.3828,229.4706,228.827,228.9928,29233.0
2022-11-14 15:40:00,234.82,235.28,234.76,234.79,22591.0,228.9928,229.4413,228.9342,228.9635,22591.0
2022-11-14 15:45:00,234.81,234.84,234.35,234.48,38356.0,228.983,229.0123,228.5344,228.6612,38356.0
2022-11-14 15:50:00,234.5,234.56,234.19,234.24,42553.0,228.6807,228.7392,228.3784,228.4271,42553.0
2022-11-14 15:55:00,234.25,234.32,233.63,234.31,114908.0,228.4369,228.5052,227.8323,228.4954,114908.0
2022-11-15 09:30:00,239.0,241.76,238.57,239.82,37798.0,233.069,235.7605,232.6497,233.8687,37798.0
2022-11-15 09:35:00,239.78,242.08,239.78,241.8,23920.0,233.8297,236.0726,233.8297,235.7995,23920.0
2022-11-15 09:40:00,241.66,242.15,241.16,241.5,43281.0,235.663,236.1409,235.1754,235.507,43281.0
2022-11-15 09:45:00,241.5,241.92,240.63,240.68,29711.0,235.507,235.9166,234.6586,234.7073,29711.0
2022-11-15 09:50:00,240.83,241.53,240.38,241.2,12750.0,234.8536,235.5362,234.4148,235.2144,12750.0
2022-11-15 09:55:00,241.18,243.33,241.17,241.88,20317.0,235.1949,237.2916,235.1852,235.8776,20317.0
2022-11-15 10:00:00,242.06,243.29,241.59,243.22,15757.0,236.0531,237.2526,235.5947,237.1843,15757.0
2022-11-15 10:05:00,243.25,243.56,240.8,240.8,29445.0,237.2136,237.5159,234.8244,234.8244,29445.0
2022-11-15 10:10:00,240.8,241.17,240.53,240.56,14191.0,234.8244,235.1852,234.5611,234.5903,14191.0
2022-11-15 10:15:00,240.57,240.57,238.89,238.9,27757.0,234.6001,234.6001,232.9618,232.9715,27757.0
2022-11-15 10:20:00,238.72,240.65,238.53,240.4,7580.0,232.796,234.6781,232.6107,234.4343,7580.0
2022-11-15 10:25:00,240.69,241.05,240.42,240.73,11490.0,234.7171,235.0681,234.4538,234.7561,11490.0
2022-11-15 10:30:00,240.95,241.43,240.95,241.3,6267.0,234.9706,235.4387,234.9706,235.3119,6267.0
2022-11-15 10:35:00,241.26,241.62,241.01,241.56,8521.0,235.2729,235.624,235.0291,235.5655,8521.0
2022-11-15 10:40:00,241.69,242.74,241.32,242.53,10825.0,235.6923,236.7162,235.3314,236.5114,10825.0
2022-11-15 10:45:00,242.58,242.88,242.19,242.19,17311.0,236.5602,236.8527,236.1799,236.1799,17311.0
2022-11-15 10:50:00,242.0,242.81,241.77,242.81,16754.0,235.9946,236.7845,235.7703,236.7845,16754.0
2022-11-15 10:55:00,242.82,243.55,242.6,242.6,23474.0,236.7942,237.5061,236.5797,236.5797,23474.0
2022-11-15 11:00:00,242.47,242.47,241.45,241.7,6982.0,236.4529,236.4529,235.4582,235.702,6982.0
2022-11-15 11:05:00,241.52,242.11,241.33,241.34,6765.0,235.5265,236.1018,235.3412,235.351,6765.0
2022-11-15 11:10:00,241.15,241.3,240.43,240.89,5881.0,235.1657,235.3119,234.4635,234.9121,5881.0
2022-11-15 11:15:00,240.98,241.41,240.39,240.62,14760.0,234.9999,235.4192,234.4245,234.6488,14760.0
2022-11-15 11:20:00,240.73,240.82,240.3,240.57,7415.0,234.7561,234.8439,234.3368,234.6001,7415.0
2022-11-15 11:25:00,240.43,240.92,240.43,240.77,5810.0,234.4635,234.9414,234.4635,234.7951,5810.0
2022-11-15 11:30:00,240.77,241.96,240.76,241.88,4976.0,234.7951,235.9556,234.7853,235.8776,4976.0
2022-11-15 11:35:00,242.13,242.15,241.57,241.58,4613.0,236.1213,236.1409,235.5752,235.585,4613.0
2022-11-15 11:40:00,241.63,241.77,240.81,240.81,4369.0,235.6338,235.7703,234.8341,234.8341,4369.0
2022-11-15 11:45:00,240.75,241.07,240.74,240.91,6884.0,234.7756,235.0877,234.7658,234.9316,6884.0
2022-11-15 11:50:00,240.89,241.21,240.89,241.17,5382.0,234.9121,235.2242,234.9121,235.1852,5382.0
2022-11-15 11:55:00,241.23,241.24,240.91,241.21,6561.0,235.2437,235.2534,234.9316,235.2242,6561.0
2022-11-15 12:00:00,241.25,241.62,241.09,241.38,12718.0,235.2632,235.624,235.1072,235.39,12718.0
2022-11-15 12:05:00,241.52,241.61,241.18,241.3,2944.0,235.5265,235.6143,235.1949,235.3119,2944.0
2022-11-15 12:10:00,241.08,241.9,241.07,241.18,7521.0,235.0974,235.8971,235.0877,235.1949,7521.0
2022-11-15 12:15:00,241.07,241.29,240.82,240.83,2609.0,235.0877,235.3022,234.8439,234.8536,2609.0
2022-11-15 12:20:00,240.81,241.07,240.71,240.95,3856.0,234.8341,235.0877,234.7366,234.9706,3856.0
2022-11-15 12:25:00,240.96,241.09,240.67,240.87,3794.0,234.9804,235.1072,234.6976,234.8926,3794.0
2022-11-15 12:30:00,240.87,241.14,240.63,240.99,4518.0,234.8926,235.1559,234.6586,235.0096,4518.0
2022-11-15 12:35:00,241.02,241.24,240.76,240.81,4443.0,235.0389,235.2534,234.7853,234.8341,4443.0
2022-11-15 12:40:00,240.91,240.91,240.38,240.58,7841.0,234.9316,234.9316,234.4148,234.6098,7841.0
2022-11-15 12:45:00,240.74,241.14,240.59,241.05,3435.0,234.7658,235.1559,234.6196,235.0681,3435.0
2022-11-15 12:50:00,241.05,241.05,240.66,240.75,3312.0,235.0681,235.0681,234.6878,234.7756,3312.0
2022-11-15 12:55:00,241.04,241.27,240.89,241.06,6246.0,235.0584,235.2827,234.9121,235.0779,6246.0
2022-11-15 13:00:00,241.33,241.66,241.1,241.24,3270.0,235.3412,235.663,235.1169,235.2534,3270.0
2022-11-15 13:05:00,241.22,241.49,241.13,241.34,6224.0,235.2339,235.4972,235.1462,235.351,6224.0
2022-11-15 13:10:00,241.42,241.42,240.99,241.2,5930.0,235.429,235.429,235.0096,235.2144,5930.0
2022-11-15 13:15:00,241.2,241.2,240.39,240.39,5909.0,235.2144,235.2144,234.4245,234.4245,5909.0
2022-11-15 13:20:00,240.35,240.41,239.56,239.93,8531.0,234.3855,234.444,233.6151,233.9759,8531.0
2022-11-15 13:25:00,240.05,240.11,239.13,239.21,10179.0,234.093,234.1515,233.1958,233.2738,10179.0
2022-11-15 13:30:00,239.11,239.5,238.47,238.47,6045.0,233.1763,233.5566,232.5522,232.5522,6045.0
2022-11-15 13:35:00,238.35,238.88,238.0,238.53,5010.0,232.4352,232.952,232.0938,232.6107,5010.0
2022-11-15 13:40:00,238.34,239.4,237.95,239.4,8575.0,232.4254,233.4591,232.0451,233.4591,8575.0
2022-11-15 13:45:00,239.08,239.52,238.66,238.73,11001.0,233.147,233.5761,232.7375,232.8057,11001.0
2022-11-15 13:50:00,238.73,239.08,238.52,239.08,4435.0,232.8057,233.147,232.6009,233.147,4435.0
2022-11-15 13:55:00,238.82,239.33,238.65,238.73,8176.0,232.8935,233.3908,232.7277,232.8057,8176.0
2022-11-15 14:00:00,238.76,238.85,237.87,237.87,4253.0,232.835,232.9227,231.9671,231.9671,4253.0
2022-11-15 14:05:00,238.31,238.87,238.18,238.87,5010.0,232.3961,232.9422,232.2694,232.9422,5010.0
2022-11-15 14:10:00,239.34,240.05,239.34,239.52,4887.0,233.4006,234.093,233.4006,233.5761,4887.0
2022-11-15 14:15:00,239.48,240.24,239.31,239.92,4211.0,233.5371,234.2782,233.3713,233.9662,4211.0
2022-11-15 14:20:00,240.08,240.65,240.08,240.6,5362.0,234.1222,234.6781,234.1222,234.6293,5362.0
2022-11-15 14:25:00,240.51,240.67,239.94,240.39,5034.0,234.5415,234.6976,233.9857,234.4245,5034.0
2022-11-15 14:30:00,240.42,240.89,240.35,240.42,9642.0,234.4538,234.9121,234.3855,234.4538,9642.0
2022-11-15 14:35:00,240.37,241.03,240.27,240.73,11303.0,234.405,235.0486,234.3075,234.7561,11303.0
2022-11-15 14:40:00,240.96,241.25,240.86,241.03,7557.0,234.9804,235.2632,234.8829,235.0486,7557.0
2022-11-15 14:45:00,241.02,241.41,240.63,240.63,34266.0,235.0389,235.4192,234.6586,234.6586,34266.0
2022-11-15 14:50:00,240.77,241.12,240.66,241.02,11721.0,234.7951,235.1364,234.6878,235.0389,11721.0
2022-11-15 14:55:00,241.14,242.2,241.12,241.81,8399.0,235.1559,236.1896,235.1364,235.8093,8399.0
2022-11-15 15:00:00,241.87,242.17,241.49,242.0,9984.0,235.8678,236.1604,235.4972,235.9946,9984.0
2022-11-15 15:05:00,242.08,242.08,241.38,241.68,7004.0,236.0726,236.0726,235.39,235.6825,7004.0
2022-11-15 15:10:00,241.75,241.75,241.28,241.55,8449.0,235.7508,235.7508,235.2924,235.5557,8449.0
2022-11-15 15:15:00,241.51,241.72,241.34,241.58,8426.0,235.5167,235.7215,235.351,235.585,8426.0
2022-11-15 15:20:00,241.5,241.91,241.25,241.67,12427.0,235.507,235.9068,235.2632,235.6728,12427.0
2022-11-15 15:25:00,241.61,241.66,241.19,241.24,9248.0,235.6143,235.663,235.2047,235.2534,9248.0
2022-11-15 15:30:00,241.12,241.13,240.26,240.26,18114.0,235.1364,235.1462,234.2978,234.2978,18114.0
2022-11-15 15:35:00,240.34,241.29,240.34,241.29,14984.0,234.3758,235.3022,234.3758,235.3022,14984.0
2022-11-15 15:40:00,241.31,241.57,241.25,241.37,23998.0,235.3217,235.5752,235.2632,235.3802,23998.0
2022-11-15 15:45:00,241.29,241.36,240.49,240.49,21464.0,235.3022,235.3705,234.522,234.522,21464.0
2022-11-15 15:50:00,240.47,240.67,240.08,240.67,44512.0,234.5025,234.6976,234.1222,234.6976,44512.0
2022-11-15 15:55:00,240.68,240.87,240.28,240.65,111120.0,234.7073,234.8926,234.3173,234.6781,111120.0
2022-11-16 09:30:00,239.99,241.8,239.99,241.07,24280.0,234.0345,235.7995,234.0345,235.0877,24280.0
2022-11-16 09:35:00,240.48,240.63,239.54,240.46,2830.0,234.5123,234.6586,233.5956,234.4928,2830.0
2022-11-16 09:40:00,240.42,242.32,240.11,241.77,16969.0,234.4538,236.3066,234.1515,235.7703,16969.0
2022-11-16 09:45:00,241.64,241.94,240.86,241.16,12076.0,235.6435,235.9361,234.8829,235.1754,12076.0
2022-11-16 09:50:00,241.33,241.56,240.88,241.2,8861.0,235.3412,235.5655,234.9024,235.2144,8861.0
2022-11-16 09:55:00,241.13,241.92,241.13,241.77,11836.0,235.1462,235.9166,235.1462,235.7703,11836.0
2022-11-16 10:00:00,241.74,242.77,241.6,242.77,7888.0,235.741,236.7455,235.6045,236.7455,7888.0
2022-11-16 10:05:00,242.76,243.17,241.66,241.75,8996.0,236.7357,237.1355,235.663,235.7508,8996.0
2022-11-16 10:10:00,241.79,242.77,241.71,242.11,8379.0,235.7898,236.7455,235.7118,236.1018,8379.0
2022-11-16 10:15:00,242.02,242.56,241.86,242.56,10752.0,236.0141,236.5407,235.858,236.5407,10752.0
2022-11-16 10:20:00,242.57,242.72,242.14,242.42,9126.0,236.5504,236.6967,236.1311,236.4042,9126.0
2022-11-16 10:25:00,242.33,242.71,242.24,242.46,6888.0,236.3164,236.687,236.2286,236.4432,6888.0
2022-11-16 10:30:00,242.51,243.07,242.1,242.99,7202.0,236.4919,237.038,236.0921,236.96,7202.0
2022-11-16 10:35:00,242.94,242.98,242.21,242.55,14020.0,236.9112,236.9503,236.1994,236.5309,14020.0
2022-11-16 10:40:00,242.47,242.51,241.99,241.99,8895.0,236.4529,236.4919,235.9848,235.9848,8895.0
2022-11-16 10:45:00,241.96,242.27,241.73,242.23,11545.0,235.9556,236.2579,235.7313,236.2189,11545.0
2022-11-16 10:50:00,242.13,242.53,241.64,242.05,10969.0,236.1213,236.5114,235.6435,236.0433,10969.0
2022-11-16 10:55:00,242.0,242.31,241.92,242.1,6930.0,235.9946,236.2969,235.9166,236.0921,6930.0
2022-11-16 11:00:00,242.08,242.16,241.68,241.78,5464.0,236.0726,236.1506,235.6825,235.78,5464.0
2022-11-16 11:05:00,241.68,241.9,241.38,241.4,6608.0,235.6825,235.8971,235.39,235.4095,6608.0
2022-11-16 11:10:00,241.47,241.89,241.32,241.86,8602.0,235.4777,235.8873,235.3314,235.858,8602.0
2022-11-16 11:15:00,241.9,242.55,241.9,242.55,3606.0,235.8971,236.5309,235.8971,236.5309,3606.0
2022-11-16 11:20:00,242.55,242.63,241.98,241.99,15728.0,236.5309,236.6089,235.9751,235.9848,15728.0
2022-11-16 11:25:00,241.95,242.39,241.74,242.22,10462.0,235.9458,236.3749,235.741,236.2091,10462.0
2022-11-16 11:30:00,242.27,242.32,241.82,241.98,3230.0,236.2579,236.3066,235.819,235.9751,3230.0
2022-11-16 11:35:00,241.89,241.89,240.4,240.65,3190.0,235.8873,235.8873,234.4343,234.6781,3190.0
2022-11-16 11:40:00,240.6,240.72,240.23,240.39,2607.0,234.6293,234.7463,234.2685,234.4245,2607.0
2022-11-16 11:45:00,240.51,240.6,240.23,240.57,1276.0,234.5415,234.6293,234.2685,234.6001,1276.0
2022-11-16 11:50:00,240.43,240.58,240.13,240.14,3114.0,234.4635,234.6098,234.171,234.1807,3114.0
2022-11-16 11:55:00,240.07,240.78,239.74,240.33,10699.0,234.1125,234.8048,233.7907,234.366,10699.0
2022-11-16 12:00:00,240.34,240.34,239.85,240.11,2258.0,234.3758,234.3758,233.8979,234.1515,2258.0
2022-11-16 12:05:00,240.08,240.12,239.35,239.93,6182.0,234.1222,234.1612,233.4103,233.9759,6182.0
2022-11-16 12:10:00,239.74,240.0,239.65,239.98,4158.0,233.7907,234.0442,233.7029,234.0247,4158.0
2022-11-16 12:15:00,240.05,240.05,239.51,239.51,10545.0,234.093,234.093,233.5664,233.5664,10545.0
2022-11-16 12:20:00,239.75,239.76,239.44,239.66,5164.0,233.8004,233.8102,233.4981,233.7126,5164.0
2022-11-16 12:25:00,239.68,239.98,239.67,239.93,3173.0,233.7321,234.0247,233.7224,233.9759,3173.0
2022-11-16 12:30:00,239.87,239.95,239.72,239.79,2351.0,233.9174,233.9954,233.7712,233.8394,2351.0
2022-11-16 12:35:00,239.84,239.88,239.52,239.52,1598.0,233.8882,233.9272,233.5761,233.5761,1598.0
2022-11-16 12:40:00,239.59,239.96,239.42,239.89,4783.0,233.6444,234.0052,233.4786,233.9369,4783.0
2022-11-16 12:45:00,239.87,240.25,239.87,240.03,1959.0,233.9174,234.288,233.9174,234.0735,1959.0
2022-11-16 12:50:00,240.02,240.7,240.02,240.2,5489.0,234.0637,234.7268,234.0637,234.2392,5489.0
2022-11-16 12:55:00,240.17,240.52,240.0,240.52,4688.0,234.21,234.5513,234.0442,234.5513,4688.0
2022-11-16 13:00:00,240.47,240.89,240.35,240.78,6566.0,234.5025,234.9121,234.3855,234.8048,6566.0
2022-11-16 13:05:00,240.86,240.89,240.48,240.69,4166.0,234.8829,234.9121,234.5123,234.7171,4166.0
2022-11-16 13:10:00,240.77,241.12,240.77,241.07,9122.0,234.7951,235.1364,234.7951,235.0877,9122.0
2022-11-16 13:15:00,240.92,240.99,240.49,240.49,12094.0,234.9414,235.0096,234.522,234.522,12094.0
2022-11-16 13:20:00,240.54,241.05,240.49,240.96,11435.0,234.5708,235.0681,234.522,234.9804,11435.0
2022-11-16 13:25:00,241.01,241.19,240.86,241.0,8522.0,235.0291,235.2047,234.8829,235.0194,8522.0
2022-11-16 13:30:00,241.0,241.05,240.32,240.38,11282.0,235.0194,235.0681,234.3563,234.4148,11282.0
2022-11-16 13:35:00,240.42,240.48,239.98,240.06,5654.0,234.4538,234.5123,234.0247,234.1027,5654.0
2022-11-16 13:40:00,240.08,240.19,239.84,239.91,4210.0,234.1222,234.2295,233.8882,233.9564,4210.0
2022-11-16 13:45:00,239.78,239.78,239.1,239.47,7164.0,233.8297,233.8297,233.1665,233.5274,7164.0
2022-11-16 13:50:00,239.46,239.51,239.18,239.39,11980.0,233.5176,233.5664,233.2446,233.4493,11980.0
2022-11-16 13:55:00,239.52,239.68,239.23,239.34,9484.0,233.5761,233.7321,233.2933,233.4006,9484.0
2022-11-16 14:00:00,239.33,239.96,239.27,239.79,5782.0,233.3908,234.0052,233.3323,233.8394,5782.0
2022-11-16 14:05:00,239.81,239.98,239.59,239.74,3438.0,233.8589,234.0247,233.6444,233.7907,3438.0
2022-11-16 14:10:00,239.77,239.86,239.64,239.69,2700.0,233.8199,233.9077,233.6931,233.7419,2700.0
2022-11-16 14:15:00,239.73,239.9,239.49,239.64,6580.0,233.7809,233.9467,233.5469,233.6931,6580.0
2022-11-16 14:20:00,239.6,239.83,239.58,239.78,4200.0,233.6541,233.8784,233.6346,233.8297,4200.0
2022-11-16 14:25:00,239.81,239.91,239.7,239.79,1484.0,233.8589,233.9564,233.7517,233.8394,1484.0
2022-11-16 14:30:00,239.74,239.74,239.15,239.63,7668.0,233.7907,233.7907,233.2153,233.6834,7668.0
2022-11-16 14:35:00,239.63,241.04,239.63,240.71,19232.0,233.6834,235.0584,233.6834,234.7366,19232.0
2022-11-16 14:40:00,240.81,241.39,240.71,240.92,16358.0,234.8341,235.3997,234.7366,234.9414,16358.0
2022-11-16 14:45:00,240.78,241.1,240.73,241.01,12900.0,234.8048,235.1169,234.7561,235.0291,12900.0
2022-11-16 14:50:00,241.08,241.62,241.01,241.52,25679.0,235.0974,235.624,235.0291,235.5265,25679.0
2022-11-16 14:55:00,241.51,241.98,241.15,241.81,25593.0,235.5167,235.9751,235.1657,235.8093,25593.0
2022-11-16 15:00:00,241.78,242.12,241.45,241.71,31878.0,235.78,236.1116,235.4582,235.7118,31878.0
2022-11-16 15:05:00,241.84,241.85,241.12,241.24,15618.0,235.8385,235.8483,235.1364,235.2534,15618.0
2022-11-16 15:10:00,241.21,241.35,240.96,241.19,13401.0,235.2242,235.3607,234.9804,235.2047,13401.0
2022-11-16 15:15:00,241.17,241.44,240.93,241.08,15791.0,235.1852,235.4485,234.9511,235.0974,15791.0
2022-11-16 15:20:00,241.06,241.32,241.01,241.25,8535.0,235.0779,235.3314,235.0291,235.2632,8535.0
2022-11-16 15:25:00,241.23,241.34,241.04,241.33,9490.0,235.2437,235.351,235.0584,235.3412,9490.0
2022-11-16 15:30:00,241.39,241.65,241.21,241.22,10199.0,235.3997,235.6533,235.2242,235.2339,10199.0
2022-11-16 15:35:00,241.16,241.55,241.12,241.12,9560.0,235.1754,235.5557,235.1364,235.1364,9560.0
2022-11-16 15:40:00,241.24,241.74,241.2,241.52,12623.0,235.2534,235.741,235.2144,235.5265,12623.0
2022-11-16 15:45:00,241.51,241.71,241.28,241.58,20089.0,235.5167,235.7118,235.2924,235.585,20089.0
2022-11-16 15:50:00,241.54,241.79,241.26,241.26,41337.0,235.546,235.7898,235.2729,235.2729,41337.0
2022-11-16 15:55:00,241.29,241.29,240.7,240.88,77775.0,235.3022,235.3022,234.7268,234.9024,77775.0
2022-11-17 09:30:00,238.13,238.68,236.18,237.33,17703.0,232.8082,233.3459,230.9018,232.0261,17703.0
2022-11-17 09:35:00,237.0,237.25,235.83,235.83,1822.0,231.7035,231.9479,230.5596,230.5596,1822.0
2022-11-17 09:40:00,235.85,236.44,235.61,235.81,8222.0,230.5792,231.156,230.3446,230.5401,8222.0
2022-11-17 09:45:00,235.78,236.16,234.97,234.99,5841.0,230.5108,230.8823,229.7189,229.7384,5841.0
2022-11-17 09:50:00,235.19,235.58,234.43,234.56,9070.0,229.9339,230.3152,229.1909,229.318,9070.0
2022-11-17 09:55:00,234.64,234.82,233.52,233.67,21777.0,229.3962,229.5722,228.3013,228.4479,21777.0
2022-11-17 10:00:00,233.63,234.52,233.62,233.7,19870.0,228.4088,229.2789,228.399,228.4772,19870.0
2022-11-17 10:05:00,233.93,234.43,233.57,233.57,18114.0,228.7021,229.1909,228.3501,228.3501,18114.0
2022-11-17 10:10:00,233.63,234.0,233.0,233.0,8293.0,228.4088,228.7705,227.7929,227.7929,8293.0
2022-11-17 10:15:00,232.97,233.21,232.89,233.01,6548.0,227.7636,227.9982,227.6853,227.8027,6548.0
2022-11-17 10:20:00,233.27,233.53,232.81,232.81,10134.0,228.0569,228.311,227.6071,227.6071,10134.0
2022-11-17 10:25:00,232.86,233.3,232.86,233.1,5867.0,227.656,228.0862,227.656,227.8906,5867.0
2022-11-17 10:30:00,233.0,233.13,232.33,232.44,3494.0,227.7929,227.92,227.1379,227.2454,3494.0
2022-11-17 10:35:00,232.33,232.33,231.74,232.11,10484.0,227.1379,227.1379,226.561,226.9228,10484.0
2022-11-17 10:40:00,232.2,232.71,231.67,232.71,28610.0,227.0108,227.5094,226.4926,227.5094,28610.0
2022-11-17 10:45:00,232.54,232.89,232.15,232.32,12613.0,227.3432,227.6853,226.9619,227.1281,12613.0
2022-11-17 10:50:00,232.34,232.89,232.15,232.5,18168.0,227.1476,227.6853,226.9619,227.3041,18168.0
2022-11-17 10:55:00,232.48,232.99,232.48,232.63,7338.0,227.2845,227.7831,227.2845,227.4312,7338.0
2022-11-17 11:00:00,232.51,233.27,232.48,233.23,3702.0,227.3138,228.0569,227.2845,228.0177,3702.0
2022-11-17 11:05:00,233.37,233.52,233.11,233.3,7523.0,228.1546,228.3013,227.9004,228.0862,7523.0
2022-11-17 11:10:00,233.31,233.51,233.11,233.33,9344.0,228.096,228.2915,227.9004,228.1155,9344.0
2022-11-17 11:15:00,233.35,233.63,233.23,233.42,5140.0,228.1351,228.4088,228.0177,228.2035,5140.0
2022-11-17 11:20:00,233.53,234.44,233.46,234.36,28287.0,228.311,229.2007,228.2426,229.1225,28287.0
2022-11-17 11:25:00,234.5,234.86,234.31,234.5,7756.0,229.2594,229.6113,229.0736,229.2594,7756.0
2022-11-17 11:30:00,234.56,234.58,233.98,234.54,5158.0,229.318,229.3376,228.751,229.2985,5158.0
2022-11-17 11:35:00,234.47,234.75,234.43,234.75,1823.0,229.23,229.5038,229.1909,229.5038,1823.0
2022-11-17 11:40:00,234.71,235.02,234.53,234.98,7855.0,229.4647,229.7677,229.2887,229.7286,7855.0
2022-11-17 11:45:00,235.08,235.08,234.71,234.72,3615.0,229.8264,229.8264,229.4647,229.4744,3615.0
2022-11-17 11:50:00,234.72,234.72,234.32,234.56,52572.0,229.4744,229.4744,229.0834,229.318,52572.0
2022-11-17 11:55:00,234.67,236.18,234.67,236.12,5129.0,229.4256,230.9018,229.4256,230.8432,5129.0
2022-11-17 12:00:00,236.02,236.59,236.02,236.34,4132.0,230.7454,231.3027,230.7454,231.0582,4132.0
2022-11-17 12:05:00,236.32,236.78,236.18,236.69,29047.0,231.0387,231.4884,230.9018,231.4004,29047.0
2022-11-17 12:10:00,236.67,236.67,236.37,236.41,5911.0,231.3809,231.3809,231.0876,231.1267,5911.0
2022-11-17 12:15:00,236.3,237.09,236.24,236.91,8339.0,231.0191,231.7915,230.9605,231.6155,8339.0
2022-11-17 12:20:00,236.9,237.19,236.89,237.06,6518.0,231.6057,231.8892,231.596,231.7622,6518.0
2022-11-17 12:25:00,237.17,237.84,237.1,237.84,7161.0,231.8697,232.5247,231.8013,232.5247,7161.0
2022-11-17 12:30:00,237.84,238.24,237.78,237.97,12933.0,232.5247,232.9158,232.4661,232.6518,12933.0
2022-11-17 12:35:00,237.96,237.97,237.19,237.29,5026.0,232.642,232.6518,231.8892,231.987,5026.0
2022-11-17 12:40:00,237.21,237.6,237.21,237.45,3718.0,231.9088,232.2901,231.9088,232.1434,3718.0
2022-11-17 12:45:00,237.4,237.71,237.4,237.56,1517.0,232.0946,232.3976,232.0946,232.251,1517.0
2022-11-17 12:50:00,237.65,238.13,237.65,237.88,1918.0,232.339,232.8082,232.339,232.5638,1918.0
2022-11-17 12:55:00,237.81,238.08,237.65,237.65,7157.0,232.4954,232.7594,232.339,232.339,7157.0
2022-11-17 13:00:00,237.71,237.97,237.7,237.81,3833.0,232.3976,232.6518,232.3878,232.4954,3833.0
2022-11-17 13:05:00,237.84,238.1,237.76,237.8,1801.0,232.5247,232.7789,232.4465,232.4856,1801.0
2022-11-17 13:10:00,237.89,237.92,237.61,237.77,3466.0,232.5736,232.6029,232.2999,232.4563,3466.0
2022-11-17 13:15:00,237.85,238.26,237.64,238.26,4264.0,232.5345,232.9353,232.3292,232.9353,4264.0
2022-11-17 13:20:00,238.16,238.46,237.98,237.99,6297.0,232.8376,233.1309,232.6616,232.6714,6297.0
2022-11-17 13:25:00,237.97,237.98,237.68,237.68,3601.0,232.6518,232.6616,232.3683,232.3683,3601.0
2022-11-17 13:30:00,237.74,237.74,237.41,237.41,1384.0,232.427,232.427,232.1043,232.1043,1384.0
2022-11-17 13:35:00,237.5,237.81,237.49,237.81,2504.0,232.1923,232.4954,232.1825,232.4954,2504.0
2022-11-17 13:40:00,237.83,238.05,237.72,237.72,2540.0,232.5149,232.73,232.4074,232.4074,2540.0
2022-11-17 13:45:00,237.62,237.62,236.72,236.78,28437.0,232.3096,232.3096,231.4297,231.4884,28437.0
2022-11-17 13:50:00,236.72,236.87,236.55,236.55,9473.0,231.4297,231.5764,231.2635,231.2635,9473.0
2022-11-17 13:55:00,236.62,237.39,236.49,237.24,2772.0,231.332,232.0848,231.2049,231.9381,2772.0
2022-11-17 14:00:00,237.21,237.49,237.19,237.41,3971.0,231.9088,232.1825,231.8892,232.1043,3971.0
2022-11-17 14:05:00,237.47,237.51,237.2,237.21,3076.0,232.163,232.2021,231.899,231.9088,3076.0
2022-11-17 14:10:00,237.2,237.2,236.97,237.03,2896.0,231.899,231.899,231.6742,231.7328,2896.0
2022-11-17 14:15:00,237.06,237.06,236.7,236.88,3253.0,231.7622,231.7622,231.4102,231.5862,3253.0
2022-11-17 14:20:00,236.75,237.18,236.74,237.17,4444.0,231.4591,231.8795,231.4493,231.8697,4444.0
2022-11-17 14:25:00,237.17,237.38,237.08,237.23,6685.0,231.8697,232.075,231.7817,231.9284,6685.0
2022-11-17 14:30:00,237.19,237.22,237.01,237.09,4968.0,231.8892,231.9186,231.7133,231.7915,4968.0
2022-11-17 14:35:00,237.06,237.07,236.8,236.97,1368.0,231.7622,231.7719,231.508,231.6742,1368.0
2022-11-17 14:40:00,236.91,237.1,236.63,236.74,3917.0,231.6155,231.8013,231.3418,231.4493,3917.0
2022-11-17 14:45:00,236.65,236.68,236.15,236.56,6610.0,231.3613,231.3906,230.8725,231.2733,6610.0
2022-11-17 14:50:00,236.48,236.65,236.4,236.65,2574.0,231.1951,231.3613,231.1169,231.3613,2574.0
2022-11-17 14:55:00,236.65,236.82,236.54,236.76,8186.0,231.3613,231.5275,231.2538,231.4689,8186.0
2022-11-17 15:00:00,236.82,237.14,236.67,236.7,9254.0,231.5275,231.8404,231.3809,231.4102,9254.0
2022-11-17 15:05:00,236.67,236.9,236.5,236.5,9438.0,231.3809,231.6057,231.2147,231.2147,9438.0
2022-11-17 15:10:00,236.44,236.44,235.87,235.9,11484.0,231.156,231.156,230.5987,230.6281,11484.0
2022-11-17 15:15:00,235.91,235.95,235.49,235.49,10223.0,230.6379,230.677,230.2272,230.2272,10223.0
2022-11-17 15:20:00,235.5,235.93,235.36,235.77,12268.0,230.237,230.6574,230.1001,230.501,12268.0
2022-11-17 15:25:00,235.86,235.92,235.6,235.8,11157.0,230.589,230.6476,230.3348,230.5303,11157.0
2022-11-17 15:30:00,235.79,236.14,235.79,236.14,10614.0,230.5205,230.8627,230.5205,230.8627,10614.0
2022-11-17 15:35:00,236.13,236.4,236.04,236.14,14295.0,230.8529,231.1169,230.7649,230.8627,14295.0
2022-11-17 15:40:00,236.15,236.24,235.93,236.03,16897.0,230.8725,230.9605,230.6574,230.7552,16897.0
2022-11-17 15:45:00,236.0,236.44,235.91,236.35,20372.0,230.7258,231.156,230.6379,231.068,20372.0
2022-11-17 15:50:00,236.49,236.66,236.19,236.19,35633.0,231.2049,231.3711,230.9116,230.9116,35633.0
2022-11-17 15:55:00,236.21,237.21,236.09,237.21,58519.0,230.9311,231.9088,230.8138,231.9088,58519.0
2022-11-18 09:30:00,240.0,242.77,239.84,242.75,70472.0,234.6364,237.3445,234.48,237.325,70472.0
2022-11-18 09:35:00,242.54,244.89,242.38,243.07,25951.0,237.1197,239.4172,236.9633,237.6378,25951.0
2022-11-18 09:40:00,243.4,243.81,242.8,243.53,12477.0,237.9605,238.3613,237.3739,238.0876,12477.0
2022-11-18 09:45:00,243.48,243.75,242.43,242.43,20975.0,238.0387,238.3026,237.0121,237.0121,20975.0
2022-11-18 09:50:00,242.24,242.95,241.33,241.59,49218.0,236.8264,237.5205,235.9367,236.1909,49218.0
2022-11-18 09:55:00,241.49,241.57,240.0,240.07,22179.0,236.0931,236.1714,234.6364,234.7049,22179.0
2022-11-18 10:00:00,240.07,240.12,238.11,238.67,25117.0,234.7049,234.7538,232.7887,233.3362,25117.0
2022-11-18 10:05:00,238.76,239.53,238.04,238.16,32102.0,233.4242,234.177,232.7202,232.8376,32102.0
2022-11-18 10:10:00,238.12,239.28,237.93,239.02,24776.0,232.7985,233.9325,232.6127,233.6783,24776.0
2022-11-18 10:15:00,239.02,239.35,238.83,239.13,21625.0,233.6783,234.001,233.4926,233.7859,21625.0
2022-11-18 10:20:00,239.21,239.47,239.1,239.22,3930.0,233.8641,234.1183,233.7566,233.8739,3930.0
2022-11-18 10:25:00,239.22,239.33,238.26,238.85,15001.0,233.8739,233.9814,232.9353,233.5121,15001.0
2022-11-18 10:30:00,238.98,239.03,238.62,239.03,7072.0,233.6392,233.6881,233.2873,233.6881,7072.0
2022-11-18 10:35:00,238.99,239.75,238.87,239.52,11103.0,233.649,234.392,233.5317,234.1672,11103.0
2022-11-18 10:40:00,239.61,239.61,239.08,239.37,12561.0,234.2552,234.2552,233.737,234.0205,12561.0
2022-11-18 10:45:00,239.43,239.5,239.13,239.47,7074.0,234.0792,234.1476,233.7859,234.1183,7074.0
2022-11-18 10:50:00,239.44,239.73,239.14,239.65,6620.0,234.089,234.3725,233.7957,234.2943,6620.0
2022-11-18 10:55:00,239.57,239.57,238.79,239.22,13666.0,234.2161,234.2161,233.4535,233.8739,13666.0
2022-11-18 11:00:00,239.24,239.28,238.95,239.09,5429.0,233.8934,233.9325,233.6099,233.7468,5429.0
2022-11-18 11:05:00,239.08,239.22,238.95,239.22,3632.0,233.737,233.8739,233.6099,233.8739,3632.0
2022-11-18 11:10:00,239.14,239.28,238.81,239.0,7068.0,233.7957,233.9325,233.473,233.6588,7068.0
2022-11-18 11:15:00,238.97,239.41,238.96,239.41,6512.0,233.6295,234.0596,233.6197,234.0596,6512.0
2022-11-18 11:20:00,239.15,239.19,238.87,239.03,5410.0,233.8054,233.8445,233.5317,233.6881,5410.0
2022-11-18 11:25:00,239.05,239.25,238.15,238.6,14842.0,233.7077,233.9032,232.8278,233.2677,14842.0
2022-11-18 11:30:00,238.66,239.23,238.61,239.06,9336.0,233.3264,233.8837,233.2775,233.7175,9336.0
2022-11-18 11:35:00,239.04,239.33,238.78,238.93,3405.0,233.6979,233.9814,233.4437,233.5904,3405.0
2022-11-18 11:40:00,238.94,239.06,238.7,238.92,10761.0,233.6001,233.7175,233.3655,233.5806,10761.0
2022-11-18 11:45:00,238.96,239.1,238.58,238.59,5702.0,233.6197,233.7566,233.2482,233.258,5702.0
2022-11-18 11:50:00,238.44,238.51,238.27,238.36,1771.0,233.1113,233.1797,232.9451,233.0331,1771.0
2022-11-18 11:55:00,238.2,238.34,237.93,238.1,2089.0,232.8767,233.0135,232.6127,232.7789,2089.0
2022-11-18 12:00:00,238.23,238.29,238.11,238.11,1406.0,232.906,232.9647,232.7887,232.7887,1406.0
2022-11-18 12:05:00,238.17,238.22,237.77,238.16,5593.0,232.8473,232.8962,232.4563,232.8376,5593.0
2022-11-18 12:10:00,238.26,238.37,238.07,238.21,4100.0,232.9353,233.0429,232.7496,232.8865,4100.0
2022-11-18 12:15:00,238.23,238.36,237.85,238.16,14154.0,232.906,233.0331,232.5345,232.8376,14154.0
2022-11-18 12:20:00,238.28,238.28,238.05,238.26,6469.0,232.9549,232.9549,232.73,232.9353,6469.0
2022-11-18 12:25:00,238.27,238.74,238.26,238.64,2609.0,232.9451,233.4046,232.9353,233.3068,2609.0
2022-11-18 12:30:00,238.64,238.64,238.16,238.34,2902.0,233.3068,233.3068,232.8376,233.0135,2902.0
2022-11-18 12:35:00,238.41,238.85,238.34,238.84,2702.0,233.082,233.5121,233.0135,233.5024,2702.0
2022-11-18 12:40:00,238.85,238.88,238.56,238.67,6357.0,233.5121,233.5415,233.2286,233.3362,6357.0
2022-11-18 12:45:00,238.53,238.69,237.6,238.02,18782.0,233.1993,233.3557,232.2901,232.7007,18782.0
2022-11-18 12:50:00,237.98,238.16,237.76,238.04,9365.0,232.6616,232.8376,232.4465,232.7202,9365.0
2022-11-18 12:55:00,237.9,238.22,237.89,238.09,2989.0,232.5834,232.8962,232.5736,232.7691,2989.0
2022-11-18 13:00:00,238.06,238.23,237.82,238.17,3688.0,232.7398,232.906,232.5052,232.8473,3688.0
2022-11-18 13:05:00,238.19,238.7,238.18,238.7,2376.0,232.8669,233.3655,232.8571,233.3655,2376.0
2022-11-18 13:10:00,238.65,238.72,238.61,238.61,1400.0,233.3166,233.3851,233.2775,233.2775,1400.0
2022-11-18 13:15:00,238.59,238.59,238.27,238.46,1842.0,233.258,233.258,232.9451,233.1309,1842.0
2022-11-18 13:20:00,238.42,238.61,238.27,238.61,1418.0,233.0918,233.2775,232.9451,233.2775,1418.0
2022-11-18 13:25:00,238.54,238.96,238.51,238.96,1983.0,233.2091,233.6197,233.1797,233.6197,1983.0
2022-11-18 13:30:00,238.93,239.15,238.92,239.15,1500.0,233.5904,233.8054,233.5806,233.8054,1500.0
2022-11-18 13:35:00,239.2,239.2,238.92,238.92,1592.0,233.8543,233.8543,233.5806,233.5806,1592.0
2022-11-18 13:40:00,238.93,239.09,238.68,238.68,1800.0,233.5904,233.7468,233.3459,233.3459,1800.0
2022-11-18 13:45:00,238.56,238.71,238.51,238.71,1729.0,233.2286,233.3753,233.1797,233.3753,1729.0
2022-11-18 13:50:00,238.67,238.85,238.6,238.75,3645.0,233.3362,233.5121,233.2677,233.4144,3645.0
2022-11-18 13:55:00,238.78,239.03,238.78,238.97,3109.0,233.4437,233.6881,233.4437,233.6295,3109.0
2022-11-18 14:00:00,239.06,239.34,239.01,239.28,3817.0,233.7175,233.9912,233.6686,233.9325,3817.0
2022-11-18 14:05:00,239.29,239.5,239.15,239.34,38300.0,233.9423,234.1476,233.8054,233.9912,38300.0
2022-11-18 14:10:00,239.34,239.34,238.98,238.99,2748.0,233.9912,233.9912,233.6392,233.649,2748.0
2022-11-18 14:15:00,239.12,239.48,239.11,239.28,9824.0,233.7761,234.1281,233.7663,233.9325,9824.0
2022-11-18 14:20:00,239.38,239.59,239.18,239.33,4816.0,234.0303,234.2356,233.8348,233.9814,4816.0
2022-11-18 14:25:00,239.3,239.3,238.97,239.19,4493.0,233.9521,233.9521,233.6295,233.8445,4493.0
2022-11-18 14:30:00,239.15,239.3,238.69,238.89,3282.0,233.8054,233.9521,233.3557,233.5513,3282.0
2022-11-18 14:35:00,238.95,238.95,238.46,238.76,4940.0,233.6099,233.6099,233.1309,233.4242,4940.0
2022-11-18 14:40:00,238.59,238.78,238.5,238.5,3651.0,233.258,233.4437,233.17,233.17,3651.0
2022-11-18 14:45:00,238.48,238.48,238.29,238.39,4419.0,233.1504,233.1504,232.9647,233.0624,4419.0
2022-11-18 14:50:00,238.35,238.73,238.33,238.53,3865.0,233.0233,233.3948,233.0038,233.1993,3865.0
2022-11-18 14:55:00,238.47,238.96,238.47,238.94,1567.0,233.1406,233.6197,233.1406,233.6001,1567.0
2022-11-18 15:00:00,238.97,239.59,238.97,239.53,2604.0,233.6295,234.2356,233.6295,234.177,2604.0
2022-11-18 15:05:00,239.75,240.0,239.68,240.0,3869.0,234.392,234.6364,234.3236,234.6364,3869.0
2022-11-18 15:10:00,239.99,240.07,239.8,240.07,3033.0,234.6267,234.7049,234.4409,234.7049,3033.0
2022-11-18 15:15:00,240.03,240.03,239.7,239.71,3559.0,234.6658,234.6658,234.3432,234.3529,3559.0
2022-11-18 15:20:00,239.76,239.76,239.32,239.43,6871.0,234.4018,234.4018,233.9716,234.0792,6871.0
2022-11-18 15:25:00,239.51,240.04,239.51,240.0,11317.0,234.1574,234.6756,234.1574,234.6364,11317.0
2022-11-18 15:30:00,240.0,240.2,239.83,240.15,10865.0,234.6364,234.832,234.4702,234.7831,10865.0
2022-11-18 15:35:00,240.14,240.42,239.99,240.36,11616.0,234.7733,235.0471,234.6267,234.9884,11616.0
2022-11-18 15:40:00,240.41,240.67,240.36,240.62,12099.0,235.0373,235.2915,234.9884,235.2426,12099.0
2022-11-18 15:45:00,240.62,240.77,240.35,240.56,21148.0,235.2426,235.3892,234.9786,235.1839,21148.0
2022-11-18 15:50:00,240.62,240.74,239.26,239.26,29564.0,235.2426,235.3599,233.913,233.913,29564.0
2022-11-18 15:55:00,239.27,240.17,239.24,240.14,62091.0,233.9228,234.8026,233.8934,234.7733,62091.0
2022-11-21 09:30:00,240.5,240.52,239.48,239.93,15758.0,235.1253,235.1448,234.1281,234.568,15758.0
2022-11-21 09:35:00,239.79,240.14,238.74,239.69,7826.0,234.4311,234.7733,233.4046,234.3334,7826.0
2022-11-21 09:40:00,239.94,240.76,239.81,240.76,7292.0,234.5778,235.3795,234.4507,235.3795,7292.0
2022-11-21 09:45:00,241.0,242.71,241.0,242.71,14125.0,235.6141,237.2859,235.6141,237.2859,14125.0
2022-11-21 09:50:00,242.73,243.97,242.52,243.16,11245.0,237.3054,238.5177,237.1001,237.7258,11245.0
2022-11-21 09:55:00,243.3,243.61,242.89,242.99,19067.0,237.8627,238.1658,237.4619,237.5596,19067.0
2022-11-21 10:00:00,242.99,243.37,241.87,241.87,8562.0,237.5596,237.9311,236.4647,236.4647,8562.0
2022-11-21 10:05:00,242.1,242.93,242.1,242.93,17520.0,236.6895,237.501,236.6895,237.501,17520.0
2022-11-21 10:10:00,243.11,243.12,242.41,242.41,1771.0,237.6769,237.6867,236.9926,236.9926,1771.0
2022-11-21 10:15:00,242.7,242.74,242.03,242.03,9208.0,237.2761,237.3152,236.6211,236.6211,9208.0
2022-11-21 10:20:00,242.04,242.15,240.83,241.06,12812.0,236.6309,236.7384,235.4479,235.6728,12812.0
2022-11-21 10:25:00,241.34,241.78,241.01,241.11,3596.0,235.9465,236.3767,235.6239,235.7216,3596.0
2022-11-21 10:30:00,241.24,241.59,241.01,241.24,5221.0,235.8487,236.1909,235.6239,235.8487,5221.0
2022-11-21 10:35:00,241.36,242.15,241.27,242.1,12064.0,235.9661,236.7384,235.8781,236.6895,12064.0
2022-11-21 10:40:00,242.15,242.15,241.12,241.12,12470.0,236.7384,236.7384,235.7314,235.7314,12470.0
2022-11-21 10:45:00,241.13,241.49,241.07,241.2,10227.0,235.7412,236.0931,235.6825,235.8096,10227.0
2022-11-21 10:50:00,241.34,241.43,241.0,241.22,13435.0,235.9465,236.0345,235.6141,235.8292,13435.0
2022-11-21 10:55:00,241.14,241.7,241.04,241.58,18792.0,235.751,236.2985,235.6532,236.1811,18792.0
2022-11-21 11:00:00,241.47,241.68,241.01,241.2,16135.0,236.0736,236.2789,235.6239,235.8096,16135.0
2022-11-21 11:05:00,241.17,242.24,241.17,241.88,8669.0,235.7803,236.8264,235.7803,236.4744,8669.0
2022-11-21 11:10:00,241.82,242.11,241.41,241.45,8617.0,236.4158,236.6993,236.0149,236.054,8617.0
2022-11-21 11:15:00,241.49,241.99,241.49,241.63,6860.0,236.0931,236.582,236.0931,236.23,6860.0
2022-11-21 11:20:00,241.55,242.21,241.55,242.05,7602.0,236.1518,236.7971,236.1518,236.6406,7602.0
2022-11-21 11:25:00,241.98,242.28,241.66,241.85,9920.0,236.5722,236.8655,236.2593,236.4451,9920.0
2022-11-21 11:30:00,241.71,241.78,241.24,241.34,3400.0,236.3082,236.3767,235.8487,235.9465,3400.0
2022-11-21 11:35:00,241.34,241.92,241.34,241.65,15425.0,235.9465,236.5135,235.9465,236.2496,15425.0
2022-11-21 11:40:00,241.66,241.74,241.38,241.45,6237.0,236.2593,236.3376,235.9856,236.054,6237.0
2022-11-21 11:45:00,241.46,241.6,241.22,241.37,4880.0,236.0638,236.2007,235.8292,235.9758,4880.0
2022-11-21 11:50:00,241.38,241.47,241.23,241.31,5457.0,235.9856,236.0736,235.839,235.9172,5457.0
2022-11-21 11:55:00,241.23,241.38,240.45,240.71,5695.0,235.839,235.9856,235.0764,235.3306,5695.0
2022-11-21 12:00:00,240.61,240.88,240.31,240.42,4823.0,235.2328,235.4968,234.9395,235.0471,4823.0
2022-11-21 12:05:00,240.5,240.7,240.11,240.7,8719.0,235.1253,235.3208,234.744,235.3208,8719.0
2022-11-21 12:10:00,240.81,240.81,240.19,240.19,10622.0,235.4283,235.4283,234.8222,234.8222,10622.0
2022-11-21 12:15:00,240.26,240.37,240.1,240.21,4419.0,234.8906,234.9982,234.7342,234.8418,4419.0
2022-11-21 12:20:00,240.27,240.27,239.63,239.63,10804.0,234.9004,234.9004,234.2747,234.2747,10804.0
2022-11-21 12:25:00,239.53,240.16,239.53,239.83,2452.0,234.177,234.7929,234.177,234.4702,2452.0
2022-11-21 12:30:00,239.97,240.43,239.85,240.33,4386.0,234.6071,235.0568,234.4898,234.9591,4386.0
2022-11-21 12:35:00,240.33,240.6,239.79,239.81,5591.0,234.9591,235.223,234.4311,234.4507,5591.0
2022-11-21 12:40:00,239.82,239.88,239.33,239.34,5345.0,234.4605,234.5191,233.9814,233.9912,5345.0
2022-11-21 12:45:00,239.4,239.41,238.96,239.0,10545.0,234.0499,234.0596,233.6197,233.6588,10545.0
2022-11-21 12:50:00,239.0,239.51,239.0,239.37,7495.0,233.6588,234.1574,233.6588,234.0205,7495.0
2022-11-21 12:55:00,239.3,239.53,239.11,239.52,22857.0,233.9521,234.177,233.7663,234.1672,22857.0
2022-11-21 13:00:00,239.45,239.97,239.44,239.79,6307.0,234.0987,234.6071,234.089,234.4311,6307.0
2022-11-21 13:05:00,239.94,240.1,239.8,239.81,14462.0,234.5778,234.7342,234.4409,234.4507,14462.0
2022-11-21 13:10:00,239.8,240.01,239.65,239.81,16974.0,234.4409,234.6462,234.2943,234.4507,16974.0
2022-11-21 13:15:00,239.81,239.95,239.12,239.36,19107.0,234.4507,234.5876,233.7761,234.0108,19107.0
2022-11-21 13:20:00,239.39,239.43,239.05,239.2,7599.0,234.0401,234.0792,233.7077,233.8543,7599.0
2022-11-21 13:25:00,239.13,239.18,238.74,239.18,6971.0,233.7859,233.8348,233.4046,233.8348,6971.0
2022-11-21 13:30:00,239.23,239.89,239.23,239.77,3277.0,233.8837,234.5289,233.8837,234.4116,3277.0
2022-11-21 13:35:00,239.77,240.51,239.76,240.51,30378.0,234.4116,235.135,234.4018,235.135,30378.0
2022-11-21 13:40:00,240.47,240.66,240.34,240.62,6473.0,235.0959,235.2817,234.9688,235.2426,6473.0
2022-11-21 13:45:00,240.73,240.73,240.25,240.59,7193.0,235.3501,235.3501,234.8809,235.2133,7193.0
2022-11-21 13:50:00,240.52,240.69,240.14,240.21,8078.0,235.1448,235.311,234.7733,234.8418,8078.0
2022-11-21 13:55:00,240.23,240.42,239.9,239.94,14071.0,234.8613,235.0471,234.5387,234.5778,14071.0
2022-11-21 14:00:00,239.91,240.18,239.85,239.88,15297.0,234.5485,234.8124,234.4898,234.5191,15297.0
2022-11-21 14:05:00,239.92,240.25,239.9,240.25,5050.0,234.5582,234.8809,234.5387,234.8809,5050.0
2022-11-21 14:10:00,240.16,240.54,240.16,240.54,4607.0,234.7929,235.1644,234.7929,235.1644,4607.0
2022-11-21 14:15:00,240.52,240.6,240.34,240.5,10085.0,235.1448,235.223,234.9688,235.1253,10085.0
2022-11-21 14:20:00,240.5,240.5,240.28,240.31,1800.0,235.1253,235.1253,234.9102,234.9395,1800.0
2022-11-21 14:25:00,240.37,240.43,240.02,240.02,5136.0,234.9982,235.0568,234.656,234.656,5136.0
2022-11-21 14:30:00,239.96,240.09,239.78,240.04,5556.0,234.5973,234.7244,234.4214,234.6756,5556.0
2022-11-21 14:35:00,240.04,240.13,239.86,240.04,8192.0,234.6756,234.7635,234.4996,234.6756,8192.0
2022-11-21 14:40:00,240.04,240.2,240.0,240.05,7156.0,234.6756,234.832,234.6364,234.6853,7156.0
2022-11-21 14:45:00,239.99,240.07,239.82,240.04,5883.0,234.6267,234.7049,234.4605,234.6756,5883.0
2022-11-21 14:50:00,240.04,240.17,239.96,240.12,6125.0,234.6756,234.8026,234.5973,234.7538,6125.0
2022-11-21 14:55:00,240.2,240.25,240.08,240.15,5366.0,234.832,234.8809,234.7147,234.7831,5366.0
2022-11-21 15:00:00,240.15,240.17,239.9,239.98,7620.0,234.7831,234.8026,234.5387,234.6169,7620.0
2022-11-21 15:05:00,239.94,240.04,239.87,240.0,6523.0,234.5778,234.6756,234.5094,234.6364,6523.0
2022-11-21 15:10:00,239.97,239.97,239.67,239.73,6464.0,234.6071,234.6071,234.3138,234.3725,6464.0
2022-11-21 15:15:00,239.73,239.93,239.66,239.87,6082.0,234.3725,234.568,234.304,234.5094,6082.0
2022-11-21 15:20:00,239.9,239.97,239.77,239.77,5100.0,234.5387,234.6071,234.4116,234.4116,5100.0
2022-11-21 15:25:00,239.76,239.86,239.63,239.86,4235.0,234.4018,234.4996,234.2747,234.4996,4235.0
2022-11-21 15:30:00,239.81,240.1,239.81,239.85,9118.0,234.4507,234.7342,234.4507,234.4898,9118.0
2022-11-21 15:35:00,239.81,239.9,239.55,239.55,10079.0,234.4507,234.5387,234.1965,234.1965,10079.0
2022-11-21 15:40:00,239.61,239.71,239.55,239.71,13240.0,234.2552,234.3529,234.1965,234.3529,13240.0
2022-11-21 15:45:00,239.69,239.73,239.57,239.71,29167.0,234.3334,234.3725,234.2161,234.3529,29167.0
2022-11-21 15:50:00,239.73,240.55,239.62,239.87,47834.0,234.3725,235.1742,234.2649,234.5094,47834.0
2022-11-21 15:55:00,239.93,240.0,239.15,239.26,124182.0,234.568,234.6364,233.8054,233.913,124182.0
2022-11-22 09:30:00,240.04,240.04,238.21,238.81,11882.0,234.6756,234.6756,232.8865,233.473,11882.0
2022-11-22 09:35:00,238.95,239.51,238.94,239.03,1900.0,233.6099,234.1574,233.6001,233.6881,1900.0
2022-11-22 09:40:00,239.0,239.45,237.68,237.84,13660.0,233.6588,234.0987,232.3683,232.5247,13660.0
2022-11-22 09:45:00,238.06,238.27,237.35,237.35,26772.0,232.7398,232.9451,232.0457,232.0457,26772.0
2022-11-22 09:50:00,237.16,237.68,236.95,236.95,6200.0,231.8599,232.3683,231.6546,231.6546,6200.0
2022-11-22 09:55:00,236.97,236.99,236.44,236.82,7346.0,231.6742,231.6937,231.156,231.5275,7346.0
2022-11-22 10:00:00,236.61,236.95,236.49,236.75,13785.0,231.3222,231.6546,231.2049,231.4591,13785.0
2022-11-22 10:05:00,236.84,236.89,235.95,235.95,8373.0,231.5471,231.596,230.677,230.677,8373.0
2022-11-22 10:10:00,235.94,236.62,235.62,236.62,18714.0,230.6672,231.332,230.3543,231.332,18714.0
2022-11-22 10:15:00,236.86,236.95,236.47,236.53,11073.0,231.5666,231.6546,231.1853,231.244,11073.0
2022-11-22 10:20:00,236.54,236.83,236.5,236.56,10396.0,231.2538,231.5373,231.2147,231.2733,10396.0
2022-11-22 10:25:00,236.63,236.96,236.46,236.93,20308.0,231.3418,231.6644,231.1756,231.6351,20308.0
2022-11-22 10:30:00,237.01,237.53,236.58,236.81,11461.0,231.7133,232.2216,231.2929,231.5177,11461.0
2022-11-22 10:35:00,236.91,236.95,236.43,236.62,9550.0,231.6155,231.6546,231.1462,231.332,9550.0
2022-11-22 10:40:00,236.68,237.45,236.61,237.31,10094.0,231.3906,232.1434,231.3222,232.0066,10094.0
2022-11-22 10:45:00,237.47,238.59,237.41,238.59,4969.0,232.163,233.258,232.1043,233.258,4969.0
2022-11-22 10:50:00,238.72,238.73,238.06,238.14,10250.0,233.3851,233.3948,232.7398,232.818,10250.0
2022-11-22 10:55:00,238.14,238.32,237.89,238.23,6249.0,232.818,232.994,232.5736,232.906,6249.0
2022-11-22 11:00:00,238.27,238.71,237.71,238.52,40947.0,232.9451,233.3753,232.3976,233.1895,40947.0
2022-11-22 11:05:00,238.52,238.7,238.41,238.57,7050.0,233.1895,233.3655,233.082,233.2384,7050.0
2022-11-22 11:10:00,238.56,238.92,238.51,238.82,7353.0,233.2286,233.5806,233.1797,233.4828,7353.0
2022-11-22 11:15:00,238.88,238.89,238.37,238.78,4661.0,233.5415,233.5513,233.0429,233.4437,4661.0
2022-11-22 11:20:00,238.76,238.89,238.68,238.78,3231.0,233.4242,233.5513,233.3459,233.4437,3231.0
2022-11-22 11:25:00,238.79,239.19,238.7,239.19,5786.0,233.4535,233.8445,233.3655,233.8445,5786.0
2022-11-22 11:30:00,239.01,239.27,238.98,239.11,2821.0,233.6686,233.9228,233.6392,233.7663,2821.0
2022-11-22 11:35:00,239.02,239.22,238.71,239.22,2207.0,233.6783,233.8739,233.3753,233.8739,2207.0
2022-11-22 11:40:00,239.29,239.59,239.08,239.45,12702.0,233.9423,234.2356,233.737,234.0987,12702.0
2022-11-22 11:45:00,239.39,239.39,239.02,239.16,28114.0,234.0401,234.0401,233.6783,233.8152,28114.0
2022-11-22 11:50:00,239.24,239.74,239.24,239.54,2356.0,233.8934,234.3823,233.8934,234.1867,2356.0
2022-11-22 11:55:00,239.54,239.67,239.43,239.43,4006.0,234.1867,234.3138,234.0792,234.0792,4006.0
2022-11-22 12:00:00,239.47,239.47,239.14,239.22,1671.0,234.1183,234.1183,233.7957,233.8739,1671.0
2022-11-22 12:05:00,239.13,239.13,238.67,238.76,1634.0,233.7859,233.7859,233.3362,233.4242,1634.0
2022-11-22 12:10:00,238.75,239.09,238.74,239.09,2966.0,233.4144,233.7468,233.4046,233.7468,2966.0
2022-11-22 12:15:00,239.18,239.19,239.03,239.03,1692.0,233.8348,233.8445,233.6881,233.6881,1692.0
2022-11-22 12:20:00,239.06,239.2,239.05,239.14,2353.0,233.7175,233.8543,233.7077,233.7957,2353.0
2022-11-22 12:25:00,239.05,239.48,239.05,239.42,2408.0,233.7077,234.1281,233.7077,234.0694,2408.0
2022-11-22 12:30:00,239.39,239.45,239.29,239.35,1019.0,234.0401,234.0987,233.9423,234.001,1019.0
2022-11-22 12:35:00,239.4,239.93,239.39,239.8,1697.0,234.0499,234.568,234.0401,234.4409,1697.0
2022-11-22 12:40:00,239.81,240.21,239.76,240.15,61893.0,234.4507,234.8418,234.4018,234.7831,61893.0
2022-11-22 12:45:00,240.16,240.2,239.97,240.16,2935.0,234.7929,234.832,234.6071,234.7929,2935.0
2022-11-22 12:50:00,240.21,240.21,239.84,239.86,2553.0,234.8418,234.8418,234.48,234.4996,2553.0
2022-11-22 12:55:00,239.8,240.35,239.72,240.35,5713.0,234.4409,234.9786,234.3627,234.9786,5713.0
2022-11-22 13:00:00,240.41,240.48,240.11,240.14,7715.0,235.0373,235.1057,234.744,234.7733,7715.0
2022-11-22 13:05:00,240.2,240.2,239.74,240.02,2762.0,234.832,234.832,234.3823,234.656,2762.0
2022-11-22 13:10:00,240.08,240.53,240.08,240.51,2400.0,234.7147,235.1546,234.7147,235.135,2400.0
2022-11-22 13:15:00,240.49,240.62,240.4,240.62,4460.0,235.1155,235.2426,235.0275,235.2426,4460.0
2022-11-22 13:20:00,240.61,240.96,240.51,240.96,2300.0,235.2328,235.575,235.135,235.575,2300.0
2022-11-22 13:25:00,240.89,241.04,240.82,240.92,3023.0,235.5066,235.6532,235.4381,235.5359,3023.0
2022-11-22 13:30:00,240.88,241.03,240.75,240.75,2282.0,235.4968,235.6434,235.3697,235.3697,2282.0
2022-11-22 13:35:00,240.61,240.76,240.59,240.64,2855.0,235.2328,235.3795,235.2133,235.2621,2855.0
2022-11-22 13:40:00,240.64,240.8,240.64,240.78,1936.0,235.2621,235.4186,235.2621,235.399,1936.0
2022-11-22 13:45:00,240.86,241.0,240.78,241.0,2502.0,235.4772,235.6141,235.399,235.6141,2502.0
2022-11-22 13:50:00,241.05,241.2,240.97,241.2,2579.0,235.663,235.8096,235.5848,235.8096,2579.0
2022-11-22 13:55:00,241.08,241.47,241.07,241.41,3209.0,235.6923,236.0736,235.6825,236.0149,3209.0
2022-11-22 14:00:00,241.47,241.55,241.29,241.43,5203.0,236.0736,236.1518,235.8976,236.0345,5203.0
2022-11-22 14:05:00,241.65,241.69,241.24,241.32,3807.0,236.2496,236.2887,235.8487,235.9269,3807.0
2022-11-22 14:10:00,241.29,241.46,241.29,241.37,2484.0,235.8976,236.0638,235.8976,235.9758,2484.0
2022-11-22 14:15:00,241.41,241.42,241.11,241.31,4640.0,236.0149,236.0247,235.7216,235.9172,4640.0
2022-11-22 14:20:00,241.37,241.57,241.31,241.57,2486.0,235.9758,236.1714,235.9172,236.1714,2486.0
2022-11-22 14:25:00,241.57,241.61,241.41,241.61,5146.0,236.1714,236.2105,236.0149,236.2105,5146.0
2022-11-22 14:30:00,241.54,241.57,241.34,241.34,5153.0,236.142,236.1714,235.9465,235.9465,5153.0
2022-11-22 14:35:00,241.32,241.78,241.32,241.73,4496.0,235.9269,236.3767,235.9269,236.3278,4496.0
2022-11-22 14:40:00,241.79,241.82,241.6,241.69,5026.0,236.3864,236.4158,236.2007,236.2887,5026.0
2022-11-22 14:45:00,241.82,242.03,241.82,242.03,3202.0,236.4158,236.6211,236.4158,236.6211,3202.0
2022-11-22 14:50:00,241.98,242.12,241.91,242.08,2593.0,236.5722,236.7091,236.5038,236.67,2593.0
2022-11-22 14:55:00,242.0,242.24,241.99,242.15,5432.0,236.5918,236.8264,236.582,236.7384,5432.0
2022-11-22 15:00:00,242.15,242.34,242.14,242.34,1300.0,236.7384,236.9242,236.7286,236.9242,1300.0
2022-11-22 15:05:00,242.33,242.4,242.28,242.35,4600.0,236.9144,236.9828,236.8655,236.9339,4600.0
2022-11-22 15:10:00,242.36,242.39,242.17,242.31,3230.0,236.9437,236.973,236.758,236.8948,3230.0
2022-11-22 15:15:00,242.36,242.45,242.1,242.16,5800.0,236.9437,237.0317,236.6895,236.7482,5800.0
2022-11-22 15:20:00,242.19,242.34,242.16,242.3,3630.0,236.7775,236.9242,236.7482,236.885,3630.0
2022-11-22 15:25:00,242.35,242.35,242.19,242.26,3730.0,236.9339,236.9339,236.7775,236.8459,3730.0
2022-11-22 15:30:00,242.28,242.3,242.1,242.28,5772.0,236.8655,236.885,236.6895,236.8655,5772.0
2022-11-22 15:35:00,242.22,242.43,242.2,242.41,4712.0,236.8068,237.0121,236.7873,236.9926,4712.0
2022-11-22 15:40:00,242.4,242.62,242.35,242.62,10745.0,236.9828,237.1979,236.9339,237.1979,10745.0
2022-11-22 15:45:00,242.57,243.0,242.55,242.77,17322.0,237.149,237.5694,237.1295,237.3445,17322.0
2022-11-22 15:50:00,242.79,243.34,242.79,243.06,29004.0,237.3641,237.9018,237.3641,237.6281,29004.0
2022-11-22 15:55:00,243.05,243.58,243.0,243.44,51560.0,237.6183,238.1364,237.5694,237.9996,51560.0
2022-11-23 09:30:00,243.59,244.92,241.64,242.73,17621.0,238.1462,239.4465,236.2398,237.3054,17621.0
2022-11-23 09:35:00,242.84,244.37,242.56,244.34,7486.0,237.413,238.9088,237.1392,238.8795,7486.0
2022-11-23 09:40:00,244.42,244.87,244.2,244.64,38745.0,238.9577,239.3976,238.7426,239.1728,38745.0
2022-11-23 09:45:00,244.85,246.29,244.78,246.19,9245.0,239.3781,240.7859,239.3096,240.6881,9245.0
2022-11-23 09:50:00,246.25,247.2,246.25,247.04,25340.0,240.7468,241.6755,240.7468,241.5191,25340.0
2022-11-23 09:55:00,247.11,247.14,246.15,246.51,21232.0,241.5876,241.6169,240.649,241.001,21232.0
2022-11-23 10:00:00,246.66,247.26,246.39,247.23,14055.0,241.1476,241.7342,240.8836,241.7049,14055.0
2022-11-23 10:05:00,247.24,248.58,247.24,248.56,31373.0,241.7146,243.0247,241.7146,243.0051,31373.0
2022-11-23 10:10:00,248.43,249.22,248.4,248.4,19565.0,242.8781,243.6504,242.8487,242.8487,19565.0
2022-11-23 10:15:00,248.36,248.54,247.8,248.12,10453.0,242.8096,242.9856,242.2621,242.575,10453.0
2022-11-23 10:20:00,247.99,248.41,247.98,248.02,2203.0,242.4479,242.8585,242.4381,242.4772,2203.0
2022-11-23 10:25:00,248.31,248.97,248.09,248.97,6019.0,242.7607,243.406,242.5457,243.406,6019.0
2022-11-23 10:30:00,248.93,249.51,248.93,249.44,8005.0,243.3669,243.9339,243.3669,243.8655,8005.0
2022-11-23 10:35:00,249.62,249.62,248.34,248.64,7114.0,244.0415,244.0415,242.7901,243.0834,7114.0
2022-11-23 10:40:00,248.66,249.07,248.59,249.06,4408.0,243.1029,243.5037,243.0345,243.494,4408.0
2022-11-23 10:45:00,248.92,249.07,248.6,248.82,3816.0,243.3571,243.5037,243.0443,243.2593,3816.0
2022-11-23 10:50:00,249.01,249.01,248.69,248.95,3415.0,243.4451,243.4451,243.1322,243.3864,3415.0
2022-11-23 10:55:00,248.97,249.29,248.96,249.12,3450.0,243.406,243.7188,243.3962,243.5526,3450.0
2022-11-23 11:00:00,249.12,249.27,248.97,249.19,7478.0,243.5526,243.6993,243.406,243.6211,7478.0
2022-11-23 11:05:00,249.04,249.49,249.0,249.46,5552.0,243.4744,243.9144,243.4353,243.885,5552.0
2022-11-23 11:10:00,249.52,249.77,249.48,249.59,2270.0,243.9437,244.1881,243.9046,244.0121,2270.0
2022-11-23 11:15:00,249.68,249.87,249.34,249.51,5013.0,244.1001,244.2859,243.7677,243.9339,5013.0
2022-11-23 11:20:00,249.47,249.55,248.95,249.34,4880.0,243.8948,243.973,243.3864,243.7677,4880.0
2022-11-23 11:25:00,249.19,249.57,249.15,249.46,5994.0,243.6211,243.9926,243.582,243.885,5994.0
2022-11-23 11:30:00,249.41,249.41,248.92,249.07,6595.0,243.8362,243.8362,243.3571,243.5037,6595.0
2022-11-23 11:35:00,248.94,249.18,248.86,249.11,2412.0,243.3767,243.6113,243.2984,243.5429,2412.0
2022-11-23 11:40:00,249.11,249.49,249.01,249.4,4203.0,243.5429,243.9144,243.4451,243.8264,4203.0
2022-11-23 11:45:00,249.35,249.39,248.72,248.72,4928.0,243.7775,243.8166,243.1616,243.1616,4928.0
2022-11-23 11:50:00,248.81,249.11,248.35,248.5,19761.0,243.2496,243.5429,242.7998,242.9465,19761.0
2022-11-23 11:55:00,248.49,248.73,247.85,248.61,7448.0,242.9367,243.1713,242.311,243.054,7448.0
2022-11-23 12:00:00,248.6,248.68,248.16,248.48,14783.0,243.0443,243.1225,242.6141,242.9269,14783.0
2022-11-23 12:05:00,248.47,248.86,248.46,248.73,5461.0,242.9172,243.2984,242.9074,243.1713,5461.0
2022-11-23 12:10:00,248.7,248.79,248.59,248.59,4099.0,243.142,243.23,243.0345,243.0345,4099.0
2022-11-23 12:15:00,248.63,248.86,248.54,248.73,3346.0,243.0736,243.2984,242.9856,243.1713,3346.0
2022-11-23 12:20:00,248.69,248.89,248.56,248.8,4173.0,243.1322,243.3278,243.0051,243.2398,4173.0
2022-11-23 12:25:00,248.83,249.13,248.78,248.88,4342.0,243.2691,243.5624,243.2202,243.318,4342.0
2022-11-23 12:30:00,248.99,249.35,248.99,249.29,4028.0,243.4255,243.7775,243.4255,243.7188,4028.0
2022-11-23 12:35:00,249.21,249.21,248.91,249.08,3025.0,243.6406,243.6406,243.3473,243.5135,3025.0
2022-11-23 12:40:00,249.05,249.05,248.69,248.69,6395.0,243.4842,243.4842,243.1322,243.1322,6395.0
2022-11-23 12:45:00,248.64,249.01,248.64,249.01,3451.0,243.0834,243.4451,243.0834,243.4451,3451.0
2022-11-23 12:50:00,248.95,248.96,248.65,248.71,3628.0,243.3864,243.3962,243.0931,243.1518,3628.0
2022-11-23 12:55:00,248.75,248.75,248.11,248.45,6305.0,243.1909,243.1909,242.5652,242.8976,6305.0
2022-11-23 13:00:00,248.45,248.83,248.42,248.65,5190.0,242.8976,243.2691,242.8683,243.0931,5190.0
2022-11-23 13:05:00,248.67,248.91,248.67,248.7,2606.0,243.1127,243.3473,243.1127,243.142,2606.0
2022-11-23 13:10:00,248.71,248.82,248.52,248.82,4384.0,243.1518,243.2593,242.966,243.2593,4384.0
2022-11-23 13:15:00,248.7,248.85,248.43,248.43,5671.0,243.142,243.2887,242.8781,242.8781,5671.0
2022-11-23 13:20:00,248.41,248.66,248.35,248.63,6140.0,242.8585,243.1029,242.7998,243.0736,6140.0
2022-11-23 13:25:00,248.56,248.97,248.32,248.97,5730.0,243.0051,243.406,242.7705,243.406,5730.0
2022-11-23 13:30:00,248.92,249.28,248.91,249.09,2849.0,243.3571,243.7091,243.3473,243.5233,2849.0
2022-11-23 13:35:00,249.1,249.46,249.07,249.24,4658.0,243.5331,243.885,243.5037,243.67,4658.0
2022-11-23 13:40:00,249.16,249.16,248.79,248.95,3502.0,243.5917,243.5917,243.23,243.3864,3502.0
2022-11-23 13:45:00,248.87,249.09,248.86,248.97,1873.0,243.3082,243.5233,243.2984,243.406,1873.0
2022-11-23 13:50:00,248.87,248.87,248.44,248.78,3524.0,243.3082,243.3082,242.8878,243.2202,3524.0
2022-11-23 13:55:00,248.78,248.92,248.74,248.87,2268.0,243.2202,243.3571,243.1811,243.3082,2268.0
2022-11-23 14:00:00,248.87,249.84,248.55,249.74,6101.0,243.3082,244.2565,242.9954,244.1588,6101.0
2022-11-23 14:05:00,249.68,249.68,249.3,249.53,2900.0,244.1001,244.1001,243.7286,243.9535,2900.0
2022-11-23 14:10:00,249.46,249.59,249.03,249.51,8180.0,243.885,244.0121,243.4646,243.9339,8180.0
2022-11-23 14:15:00,249.62,249.69,249.24,249.27,5889.0,244.0415,244.1099,243.67,243.6993,5889.0
2022-11-23 14:20:00,249.38,249.86,249.18,249.84,6819.0,243.8068,244.2761,243.6113,244.2565,6819.0
2022-11-23 14:25:00,249.78,250.0,249.63,249.63,12430.0,244.1979,244.413,244.0512,244.0512,12430.0
2022-11-23 14:30:00,249.49,249.6,248.98,249.0,5126.0,243.9144,244.0219,243.4158,243.4353,5126.0
2022-11-23 14:35:00,248.94,249.01,248.64,248.97,3098.0,243.3767,243.4451,243.0834,243.406,3098.0
2022-11-23 14:40:00,249.1,249.23,249.05,249.14,5264.0,243.5331,243.6602,243.4842,243.5722,5264.0
2022-11-23 14:45:00,249.11,249.59,249.03,249.53,4821.0,243.5429,244.0121,243.4646,243.9535,4821.0
2022-11-23 14:50:00,249.45,249.55,249.23,249.23,6572.0,243.8753,243.973,243.6602,243.6602,6572.0
2022-11-23 14:55:00,249.25,249.44,249.23,249.41,3689.0,243.6797,243.8655,243.6602,243.8362,3689.0
2022-11-23 15:00:00,249.33,249.57,249.08,249.42,6228.0,243.7579,243.9926,243.5135,243.8459,6228.0
2022-11-23 15:05:00,249.46,249.52,249.31,249.45,2989.0,243.885,243.9437,243.7384,243.8753,2989.0
2022-11-23 15:10:00,249.47,249.47,249.27,249.39,5677.0,243.8948,243.8948,243.6993,243.8166,5677.0
2022-11-23 15:15:00,249.33,249.68,249.19,249.54,7520.0,243.7579,244.1001,243.6211,243.9632,7520.0
2022-11-23 15:20:00,249.59,249.68,249.21,249.53,11439.0,244.0121,244.1001,243.6406,243.9535,11439.0
2022-11-23 15:25:00,249.57,249.7,249.4,249.54,7712.0,243.9926,244.1197,243.8264,243.9632,7712.0
2022-11-23 15:30:00,249.5,249.53,249.23,249.46,11051.0,243.9241,243.9535,243.6602,243.885,11051.0
2022-11-23 15:35:00,249.44,249.74,249.41,249.72,9650.0,243.8655,244.1588,243.8362,244.1392,9650.0
2022-11-23 15:40:00,249.72,249.74,248.97,249.14,12430.0,244.1392,244.1588,243.406,243.5722,12430.0
2022-11-23 15:45:00,249.06,249.4,249.04,249.4,13766.0,243.494,243.8264,243.4744,243.8264,13766.0
2022-11-23 15:50:00,249.43,250.06,249.43,249.89,32999.0,243.8557,244.4716,243.8557,244.3054,32999.0
2022-11-23 15:55:00,249.87,250.03,249.62,249.97,83045.0,244.2859,244.4423,244.0415,244.3836,83045.0
2022-11-25 09:30:00,248.0,249.16,246.94,247.59,18872.0,242.4577,243.5917,241.4214,242.0568,18872.0
2022-11-25 09:35:00,248.13,248.58,247.85,248.18,9769.0,242.5848,243.0247,242.311,242.6336,9769.0
2022-11-25 09:40:00,248.16,248.87,248.12,248.87,2452.0,242.6141,243.3082,242.575,243.3082,2452.0
2022-11-25 09:45:00,248.83,249.17,248.53,248.77,5255.0,243.2691,243.6015,242.9758,243.2105,5255.0
2022-11-25 09:50:00,248.89,248.92,248.42,248.73,2684.0,243.3278,243.3571,242.8683,243.1713,2684.0
2022-11-25 09:55:00,248.73,248.9,248.43,248.86,5540.0,243.1713,243.3375,242.8781,243.2984,5540.0
2022-11-25 10:00:00,249.04,249.46,248.86,249.15,5411.0,243.4744,243.885,243.2984,243.582,5411.0
2022-11-25 10:05:00,249.32,249.49,249.05,249.06,3304.0,243.7482,243.9144,243.4842,243.494,3304.0
2022-11-25 10:10:00,249.15,249.2,248.59,248.79,3115.0,243.582,243.6308,243.0345,243.23,3115.0
2022-11-25 10:15:00,248.69,249.24,248.69,248.85,3872.0,243.1322,243.67,243.1322,243.2887,3872.0
2022-11-25 10:20:00,248.9,248.9,248.54,248.59,4081.0,243.3375,243.3375,242.9856,243.0345,4081.0
2022-11-25 10:25:00,248.57,248.7,248.48,248.68,6868.0,243.0149,243.142,242.9269,243.1225,6868.0
2022-11-25 10:30:00,248.53,248.75,248.48,248.58,4076.0,242.9758,243.1909,242.9269,243.0247,4076.0
2022-11-25 10:35:00,248.58,248.91,248.47,248.47,4047.0,243.0247,243.3473,242.9172,242.9172,4047.0
2022-11-25 10:40:00,248.61,248.89,248.4,248.58,2149.0,243.054,243.3278,242.8487,243.0247,2149.0
2022-11-25 10:45:00,248.63,248.93,248.62,248.86,1215.0,243.0736,243.3669,243.0638,243.2984,1215.0
2022-11-25 10:50:00,248.84,248.91,248.56,248.77,4851.0,243.2789,243.3473,243.0051,243.2105,4851.0
2022-11-25 10:55:00,248.87,249.36,248.8,249.0,7010.0,243.3082,243.7873,243.2398,243.4353,7010.0
2022-11-25 11:00:00,249.0,249.2,248.59,249.2,3137.0,243.4353,243.6308,243.0345,243.6308,3137.0
2022-11-25 11:05:00,249.11,249.12,248.78,249.11,3459.0,243.5429,243.5526,243.2202,243.5429,3459.0
2022-11-25 11:10:00,249.2,249.26,248.8,248.85,9254.0,243.6308,243.6895,243.2398,243.2887,9254.0
2022-11-25 11:15:00,248.84,249.04,248.76,248.79,3715.0,243.2789,243.4744,243.2007,243.23,3715.0
2022-11-25 11:20:00,248.79,248.87,248.63,248.78,2551.0,243.23,243.3082,243.0736,243.2202,2551.0
2022-11-25 11:25:00,248.74,248.76,248.58,248.73,2701.0,243.1811,243.2007,243.0247,243.1713,2701.0
2022-11-25 11:30:00,248.69,249.03,248.6,248.94,3901.0,243.1322,243.4646,243.0443,243.3767,3901.0
2022-11-25 11:35:00,248.99,249.08,248.8,249.04,9304.0,243.4255,243.5135,243.2398,243.4744,9304.0
2022-11-25 11:40:00,249.11,249.31,248.96,249.14,4421.0,243.5429,243.7384,243.3962,243.5722,4421.0
2022-11-25 11:45:00,249.11,249.52,249.1,249.29,6596.0,243.5429,243.9437,243.5331,243.7188,6596.0
2022-11-25 11:50:00,249.45,249.54,249.35,249.54,1629.0,243.8753,243.9632,243.7775,243.9632,1629.0
2022-11-25 11:55:00,249.56,249.79,249.54,249.7,2918.0,243.9828,244.2077,243.9632,244.1197,2918.0
2022-11-25 12:00:00,249.69,249.77,249.3,249.3,2325.0,244.1099,244.1881,243.7286,243.7286,2325.0
2022-11-25 12:05:00,249.26,249.36,249.12,249.2,2905.0,243.6895,243.7873,243.5526,243.6308,2905.0
2022-11-25 12:10:00,249.18,249.53,249.18,249.42,6813.0,243.6113,243.9535,243.6113,243.8459,6813.0
2022-11-25 12:15:00,249.44,249.75,249.44,249.73,6244.0,243.8655,244.1686,243.8655,244.149,6244.0
2022-11-25 12:20:00,249.84,249.84,249.3,249.34,2724.0,244.2565,244.2565,243.7286,243.7677,2724.0
2022-11-25 12:25:00,249.4,249.78,249.4,249.71,2506.0,243.8264,244.1979,243.8264,244.1294,2506.0
2022-11-25 12:30:00,249.72,249.72,249.38,249.38,8041.0,244.1392,244.1392,243.8068,243.8068,8041.0
2022-11-25 12:35:00,249.5,249.85,249.44,249.84,5251.0,243.9241,244.2663,243.8655,244.2565,5251.0
2022-11-25 12:40:00,249.85,249.87,249.66,249.77,3124.0,244.2663,244.2859,244.0806,244.1881,3124.0
2022-11-25 12:45:00,249.78,249.78,249.56,249.58,3344.0,244.1979,244.1979,243.9828,244.0024,3344.0
2022-11-25 12:50:00,249.66,249.72,249.5,249.61,4558.0,244.0806,244.1392,243.9241,244.0317,4558.0
2022-11-25 12:55:00,249.62,249.85,249.5,249.77,18640.0,244.0415,244.2663,243.9241,244.1881,18640.0
2022-11-28 09:30:00,247.37,248.0,247.37,247.7,9513.0,241.8417,242.4577,241.8417,242.1644,9513.0
2022-11-28 09:35:00,247.79,248.14,247.74,247.96,4177.0,242.2524,242.5945,242.2035,242.4186,4177.0
2022-11-28 09:40:00,247.74,248.0,247.66,247.72,5003.0,242.2035,242.4577,242.1253,242.1839,5003.0
2022-11-28 09:45:00,247.84,248.3,247.84,248.14,4251.0,242.3012,242.751,242.3012,242.5945,4251.0
2022-11-28 09:50:00,248.29,249.22,248.13,248.9,11128.0,242.7412,243.6504,242.5848,243.3375,11128.0
2022-11-28 09:55:00,248.86,248.87,247.52,247.86,6113.0,243.2984,243.3082,241.9884,242.3208,6113.0
2022-11-28 10:00:00,248.0,248.39,247.67,248.3,4383.0,242.4577,242.8389,242.135,242.751,4383.0
2022-11-28 10:05:00,248.46,248.93,248.41,248.93,5196.0,242.9074,243.3669,242.8585,243.3669,5196.0
2022-11-28 10:10:00,249.01,249.53,248.81,249.53,4182.0,243.4451,243.9535,243.2496,243.9535,4182.0
2022-11-28 10:15:00,249.62,249.8,249.24,249.27,8178.0,244.0415,244.2174,243.67,243.6993,8178.0
2022-11-28 10:20:00,249.52,249.52,249.07,249.2,4412.0,243.9437,243.9437,243.5037,243.6308,4412.0
2022-11-28 10:25:00,249.31,249.38,248.86,249.38,4316.0,243.7384,243.8068,243.2984,243.8068,4316.0
2022-11-28 10:30:00,249.29,249.3,249.16,249.22,3110.0,243.7188,243.7286,243.5917,243.6504,3110.0
2022-11-28 10:35:00,249.13,249.41,249.13,249.4,3573.0,243.5624,243.8362,243.5624,243.8264,3573.0
2022-11-28 10:40:00,249.46,249.47,248.85,248.85,5766.0,243.885,243.8948,243.2887,243.2887,5766.0
2022-11-28 10:45:00,248.84,248.98,248.26,248.52,4616.0,243.2789,243.4158,242.7119,242.966,4616.0
2022-11-28 10:50:00,248.45,248.61,247.85,248.02,9163.0,242.8976,243.054,242.311,242.4772,9163.0
2022-11-28 10:55:00,247.89,247.94,247.74,247.88,6104.0,242.3501,242.399,242.2035,242.3403,6104.0
2022-11-28 11:00:00,247.96,248.11,247.79,247.98,8448.0,242.4186,242.5652,242.2524,242.4381,8448.0
2022-11-28 11:05:00,247.86,247.93,247.8,247.84,4419.0,242.3208,242.3892,242.2621,242.3012,4419.0
2022-11-28 11:10:00,247.83,248.07,247.54,248.07,6324.0,242.2915,242.5261,242.0079,242.5261,6324.0
2022-11-28 11:15:00,247.99,247.99,247.54,247.83,2239.0,242.4479,242.4479,242.0079,242.2915,2239.0
2022-11-28 11:20:00,247.76,247.76,247.15,247.37,4276.0,242.223,242.223,241.6267,241.8417,4276.0
2022-11-28 11:25:00,247.11,247.43,247.01,247.27,1835.0,241.5876,241.9004,241.4898,241.744,1835.0
2022-11-28 11:30:00,247.28,247.35,247.13,247.23,1664.0,241.7538,241.8222,241.6071,241.7049,1664.0
2022-11-28 11:35:00,247.26,247.55,247.24,247.31,2322.0,241.7342,242.0177,241.7146,241.7831,2322.0
2022-11-28 11:40:00,247.26,247.29,247.14,247.2,1164.0,241.7342,241.7635,241.6169,241.6755,1164.0
2022-11-28 11:45:00,247.23,247.37,247.11,247.22,2959.0,241.7049,241.8417,241.5876,241.6951,2959.0
2022-11-28 11:50:00,247.12,247.51,247.03,247.51,4285.0,241.5973,241.9786,241.5093,241.9786,4285.0
2022-11-28 11:55:00,247.49,247.73,247.41,247.65,10240.0,241.9591,242.1937,241.8808,242.1155,10240.0
2022-11-28 12:00:00,247.62,247.9,246.88,247.35,8528.0,242.0862,242.3599,241.3627,241.8222,8528.0
2022-11-28 12:05:00,247.62,248.01,247.47,247.48,4156.0,242.0862,242.4674,241.9395,241.9493,4156.0
2022-11-28 12:10:00,247.54,247.54,246.91,246.91,1421.0,242.0079,242.0079,241.392,241.392,1421.0
2022-11-28 12:15:00,247.19,247.6,247.11,247.5,2953.0,241.6658,242.0666,241.5876,241.9688,2953.0
2022-11-28 12:20:00,247.51,247.55,247.13,247.43,3592.0,241.9786,242.0177,241.6071,241.9004,3592.0
2022-11-28 12:25:00,247.51,247.63,247.42,247.59,2105.0,241.9786,242.0959,241.8906,242.0568,2105.0
2022-11-28 12:30:00,247.61,247.72,247.5,247.6,4641.0,242.0764,242.1839,241.9688,242.0666,4641.0
2022-11-28 12:35:00,247.71,247.86,247.57,247.58,3558.0,242.1741,242.3208,242.0373,242.047,3558.0
2022-11-28 12:40:00,247.58,247.75,247.5,247.63,6328.0,242.047,242.2132,241.9688,242.0959,6328.0
2022-11-28 12:45:00,247.6,247.8,247.5,247.67,5113.0,242.0666,242.2621,241.9688,242.135,5113.0
2022-11-28 12:50:00,247.57,247.61,247.08,247.09,1630.0,242.0373,242.0764,241.5582,241.568,1630.0
2022-11-28 12:55:00,247.08,247.3,246.74,246.74,2727.0,241.5582,241.7733,241.2258,241.2258,2727.0
2022-11-28 13:00:00,246.62,246.62,246.31,246.53,7266.0,241.1085,241.1085,240.8054,241.0205,7266.0
2022-11-28 13:05:00,246.44,246.54,246.09,246.09,3866.0,240.9325,241.0303,240.5903,240.5903,3866.0
2022-11-28 13:10:00,246.12,246.25,245.9,245.94,3200.0,240.6197,240.7468,240.4046,240.4437,3200.0
2022-11-28 13:15:00,245.92,246.59,245.92,246.49,3276.0,240.4241,241.0792,240.4241,240.9814,3276.0
2022-11-28 13:20:00,246.43,246.64,246.42,246.56,2213.0,240.9227,241.1281,240.913,241.0498,2213.0
2022-11-28 13:25:00,246.63,246.68,246.43,246.43,1780.0,241.1183,241.1672,240.9227,240.9227,1780.0
2022-11-28 13:30:00,246.46,246.63,246.4,246.4,2753.0,240.9521,241.1183,240.8934,240.8934,2753.0
2022-11-28 13:35:00,246.31,246.49,246.31,246.48,724.0,240.8054,240.9814,240.8054,240.9716,724.0
2022-11-28 13:40:00,246.57,246.64,246.48,246.56,4032.0,241.0596,241.1281,240.9716,241.0498,4032.0
2022-11-28 13:45:00,246.55,246.62,246.54,246.56,1975.0,241.0401,241.1085,241.0303,241.0498,1975.0
2022-11-28 13:50:00,246.63,246.65,246.49,246.63,2369.0,241.1183,241.1378,240.9814,241.1183,2369.0
2022-11-28 13:55:00,246.57,246.63,245.92,245.92,4473.0,241.0596,241.1183,240.4241,240.4241,4473.0
2022-11-28 14:00:00,245.97,245.97,245.71,245.9,3866.0,240.473,240.473,240.2188,240.4046,3866.0
2022-11-28 14:05:00,245.97,246.11,245.97,246.0,3242.0,240.473,240.6099,240.473,240.5024,3242.0
2022-11-28 14:10:00,245.99,246.14,245.93,246.1,3723.0,240.4926,240.6392,240.4339,240.6001,3723.0
2022-11-28 14:15:00,246.11,246.22,246.1,246.22,1106.0,240.6099,240.7174,240.6001,240.7174,1106.0
2022-11-28 14:20:00,246.16,246.17,246.06,246.17,1801.0,240.6588,240.6686,240.561,240.6686,1801.0
2022-11-28 14:25:00,246.12,246.25,246.01,246.16,3532.0,240.6197,240.7468,240.5121,240.6588,3532.0
2022-11-28 14:30:00,246.16,246.21,245.99,246.14,2161.0,240.6588,240.7077,240.4926,240.6392,2161.0
2022-11-28 14:35:00,246.07,246.23,246.07,246.13,2048.0,240.5708,240.7272,240.5708,240.6295,2048.0
2022-11-28 14:40:00,246.13,246.21,246.11,246.16,1631.0,240.6295,240.7077,240.6099,240.6588,1631.0
2022-11-28 14:45:00,246.24,246.27,245.87,245.87,2203.0,240.737,240.7663,240.3753,240.3753,2203.0
2022-11-28 14:50:00,245.88,245.98,245.8,245.94,4140.0,240.385,240.4828,240.3068,240.4437,4140.0
2022-11-28 14:55:00,245.91,246.04,245.72,245.81,4313.0,240.4144,240.5415,240.2286,240.3166,4313.0
2022-11-28 15:00:00,245.86,245.86,245.4,245.5,2950.0,240.3655,240.3655,239.9158,240.0135,2950.0
2022-11-28 15:05:00,245.48,245.48,245.11,245.27,4417.0,239.994,239.994,239.6322,239.7887,4417.0
2022-11-28 15:10:00,245.28,245.47,245.22,245.34,5606.0,239.7984,239.9842,239.7398,239.8571,5606.0
2022-11-28 15:15:00,245.25,245.41,245.23,245.37,2900.0,239.7691,239.9255,239.7496,239.8864,2900.0
2022-11-28 15:20:00,245.51,245.74,245.5,245.66,5370.0,240.0233,240.2482,240.0135,240.17,5370.0
2022-11-28 15:25:00,245.59,245.8,245.58,245.76,4989.0,240.1015,240.3068,240.0917,240.2677,4989.0
2022-11-28 15:30:00,245.77,245.8,245.36,245.4,26935.0,240.2775,240.3068,239.8767,239.9158,26935.0
2022-11-28 15:35:00,245.36,245.6,245.36,245.56,7335.0,239.8767,240.1113,239.8767,240.0722,7335.0
2022-11-28 15:40:00,245.52,245.92,245.51,245.87,4173.0,240.0331,240.4241,240.0233,240.3753,4173.0
2022-11-28 15:45:00,245.87,245.93,245.71,245.77,10612.0,240.3753,240.4339,240.2188,240.2775,10612.0
2022-11-28 15:50:00,245.82,245.97,245.65,245.66,13769.0,240.3264,240.473,240.1602,240.17,13769.0
2022-11-28 15:55:00,245.69,245.81,245.46,245.6,40200.0,240.1993,240.3166,239.9744,240.1113,40200.0
2022-11-29 09:30:00,245.0,246.95,244.77,245.94,21898.0,239.5247,241.4311,239.2998,240.4437,21898.0
2022-11-29 09:35:00,245.5,245.54,243.84,244.33,11563.0,240.0135,240.0526,238.3906,238.8697,11563.0
2022-11-29 09:40:00,244.57,245.46,243.84,243.88,5178.0,239.1043,239.9744,238.3906,238.4297,5178.0
2022-11-29 09:45:00,243.98,244.39,243.64,243.64,4200.0,238.5275,238.9283,238.1951,238.1951,4200.0
2022-11-29 09:50:00,243.49,243.55,243.24,243.34,2867.0,238.0485,238.1071,237.804,237.9018,2867.0
2022-11-29 09:55:00,243.27,243.38,242.93,243.33,6202.0,237.8334,237.9409,237.501,237.892,6202.0
2022-11-29 10:00:00,243.14,243.42,243.03,243.03,4304.0,237.7063,237.98,237.5987,237.5987,4304.0
2022-11-29 10:05:00,243.11,243.26,242.86,243.24,4950.0,237.6769,237.8236,237.4325,237.804,4950.0
2022-11-29 10:10:00,243.36,243.37,242.58,242.76,10601.0,237.9214,237.9311,237.1588,237.3348,10601.0
2022-11-29 10:15:00,242.97,243.0,242.74,243.0,9120.0,237.5401,237.5694,237.3152,237.5694,9120.0
2022-11-29 10:20:00,243.05,243.24,243.02,243.08,2709.0,237.6183,237.804,237.589,237.6476,2709.0
2022-11-29 10:25:00,243.08,244.03,242.95,244.03,6648.0,237.6476,238.5764,237.5205,238.5764,6648.0
2022-11-29 10:30:00,244.18,244.4,244.03,244.16,3312.0,238.723,238.9381,238.5764,238.7035,3312.0
2022-11-29 10:35:00,244.14,244.37,243.83,244.37,2335.0,238.6839,238.9088,238.3809,238.9088,2335.0
2022-11-29 10:40:00,244.42,244.56,244.25,244.4,3360.0,238.9577,239.0945,238.7915,238.9381,3360.0
2022-11-29 10:45:00,244.41,245.0,244.41,244.67,3059.0,238.9479,239.5247,238.9479,239.2021,3059.0
2022-11-29 10:50:00,244.58,244.71,243.99,244.15,11739.0,239.1141,239.2412,238.5373,238.6937,11739.0
2022-11-29 10:55:00,244.13,244.5,243.95,243.95,4137.0,238.6741,239.0359,238.4982,238.4982,4137.0
2022-11-29 11:00:00,244.17,244.25,243.06,243.09,4648.0,238.7133,238.7915,237.6281,237.6574,4648.0
2022-11-29 11:05:00,243.09,243.36,242.97,242.99,3892.0,237.6574,237.9214,237.5401,237.5596,3892.0
2022-11-29 11:10:00,243.15,243.27,242.79,242.99,8919.0,237.7161,237.8334,237.3641,237.5596,8919.0
2022-11-29 11:15:00,243.08,243.08,242.63,242.63,1727.0,237.6476,237.6476,237.2077,237.2077,1727.0
2022-11-29 11:20:00,242.36,242.66,242.35,242.41,2888.0,236.9437,237.237,236.9339,236.9926,2888.0
2022-11-29 11:25:00,242.49,242.82,242.1,242.16,14004.0,237.0708,237.3934,236.6895,236.7482,14004.0
2022-11-29 11:30:00,242.1,242.52,242.1,242.39,3539.0,236.6895,237.1001,236.6895,236.973,3539.0
2022-11-29 11:35:00,242.3,242.75,242.29,242.69,2569.0,236.885,237.325,236.8753,237.2663,2569.0
2022-11-29 11:40:00,242.61,242.63,242.34,242.42,1223.0,237.1881,237.2077,236.9242,237.0024,1223.0
2022-11-29 11:45:00,242.26,242.47,242.1,242.42,2970.0,236.8459,237.0512,236.6895,237.0024,2970.0
2022-11-29 11:50:00,242.38,242.45,242.16,242.4,2623.0,236.9633,237.0317,236.7482,236.9828,2623.0
2022-11-29 11:55:00,242.62,242.74,242.47,242.64,3172.0,237.1979,237.3152,237.0512,237.2174,3172.0
2022-11-29 12:00:00,242.57,242.61,242.1,242.14,2707.0,237.149,237.1881,236.6895,236.7286,2707.0
2022-11-29 12:05:00,242.21,242.39,242.19,242.19,864.0,236.7971,236.973,236.7775,236.7775,864.0
2022-11-29 12:10:00,242.28,242.28,242.02,242.17,2194.0,236.8655,236.8655,236.6113,236.758,2194.0
2022-11-29 12:15:00,242.15,242.2,241.71,242.16,4912.0,236.7384,236.7873,236.3082,236.7482,4912.0
2022-11-29 12:20:00,242.22,242.27,242.08,242.18,4047.0,236.8068,236.8557,236.67,236.7677,4047.0
2022-11-29 12:25:00,242.13,242.56,242.11,242.29,3238.0,236.7188,237.1392,236.6993,236.8753,3238.0
2022-11-29 12:30:00,242.28,242.61,242.28,242.54,3662.0,236.8655,237.1881,236.8655,237.1197,3662.0
2022-11-29 12:35:00,242.57,242.67,242.4,242.65,2736.0,237.149,237.2468,236.9828,237.2272,2736.0
2022-11-29 12:40:00,242.73,242.8,242.31,242.31,4956.0,237.3054,237.3739,236.8948,236.8948,4956.0
2022-11-29 12:45:00,242.38,242.39,242.18,242.39,3571.0,236.9633,236.973,236.7677,236.973,3571.0
2022-11-29 12:50:00,242.34,242.52,242.13,242.13,3022.0,236.9242,237.1001,236.7188,236.7188,3022.0
2022-11-29 12:55:00,242.23,242.24,241.9,242.11,4078.0,236.8166,236.8264,236.494,236.6993,4078.0
2022-11-29 13:00:00,242.03,242.25,241.95,242.01,7638.0,236.6211,236.8362,236.5429,236.6015,7638.0
2022-11-29 13:05:00,242.04,242.14,241.84,241.84,13776.0,236.6309,236.7286,236.4353,236.4353,13776.0
2022-11-29 13:10:00,241.84,242.19,241.84,242.17,20021.0,236.4353,236.7775,236.4353,236.758,20021.0
2022-11-29 13:15:00,242.2,242.31,241.62,241.84,4159.0,236.7873,236.8948,236.2202,236.4353,4159.0
2022-11-29 13:20:00,241.76,241.85,241.68,241.71,2869.0,236.3571,236.4451,236.2789,236.3082,2869.0
2022-11-29 13:25:00,241.58,241.64,241.12,241.13,2378.0,236.1811,236.2398,235.7314,235.7412,2378.0
2022-11-29 13:30:00,241.28,241.39,241.2,241.38,4141.0,235.8878,235.9954,235.8096,235.9856,4141.0
2022-11-29 13:35:00,241.38,241.73,241.37,241.72,3858.0,235.9856,236.3278,235.9758,236.318,3858.0
2022-11-29 13:40:00,241.69,241.71,241.49,241.61,3628.0,236.2887,236.3082,236.0931,236.2105,3628.0
2022-11-29 13:45:00,241.61,241.89,241.57,241.77,8813.0,236.2105,236.4842,236.1714,236.3669,8813.0
2022-11-29 13:50:00,241.58,241.58,241.27,241.49,4969.0,236.1811,236.1811,235.8781,236.0931,4969.0
2022-11-29 13:55:00,241.52,241.54,241.27,241.38,2135.0,236.1225,236.142,235.8781,235.9856,2135.0
2022-11-29 14:00:00,241.45,241.78,241.45,241.71,5690.0,236.054,236.3767,236.054,236.3082,5690.0
2022-11-29 14:05:00,241.77,241.98,241.75,241.92,3848.0,236.3669,236.5722,236.3473,236.5135,3848.0
2022-11-29 14:10:00,241.85,241.9,241.44,241.61,5673.0,236.4451,236.494,236.0443,236.2105,5673.0
2022-11-29 14:15:00,241.61,241.63,241.28,241.28,2768.0,236.2105,236.23,235.8878,235.8878,2768.0
2022-11-29 14:20:00,241.31,241.34,240.92,240.92,6911.0,235.9172,235.9465,235.5359,235.5359,6911.0
2022-11-29 14:25:00,240.95,241.04,240.43,240.46,3252.0,235.5652,235.6532,235.0568,235.0862,3252.0
2022-11-29 14:30:00,240.5,240.56,240.2,240.2,4572.0,235.1253,235.1839,234.832,234.832,4572.0
2022-11-29 14:35:00,240.2,240.37,239.83,240.19,8893.0,234.832,234.9982,234.4702,234.8222,8893.0
2022-11-29 14:40:00,240.26,240.27,239.81,240.01,3363.0,234.8906,234.9004,234.4507,234.6462,3363.0
2022-11-29 14:45:00,239.95,239.96,239.71,239.74,3023.0,234.5876,234.5973,234.3529,234.3823,3023.0
2022-11-29 14:50:00,239.74,239.83,239.61,239.72,6056.0,234.3823,234.4702,234.2552,234.3627,6056.0
2022-11-29 14:55:00,239.77,240.15,239.76,240.13,8810.0,234.4116,234.7831,234.4018,234.7635,8810.0
2022-11-29 15:00:00,240.27,240.27,240.03,240.08,1000.0,234.9004,234.9004,234.6658,234.7147,1000.0
2022-11-29 15:05:00,240.08,240.37,240.07,240.32,5040.0,234.7147,234.9982,234.7049,234.9493,5040.0
2022-11-29 15:10:00,240.29,240.39,240.13,240.3,7798.0,234.92,235.0177,234.7635,234.9297,7798.0
2022-11-29 15:15:00,240.35,240.57,240.35,240.43,11839.0,234.9786,235.1937,234.9786,235.0568,11839.0
2022-11-29 15:20:00,240.47,240.69,240.35,240.36,7714.0,235.0959,235.311,234.9786,234.9884,7714.0
2022-11-29 15:25:00,240.35,240.36,240.11,240.3,7148.0,234.9786,234.9884,234.744,234.9297,7148.0
2022-11-29 15:30:00,240.32,240.39,240.13,240.38,8558.0,234.9493,235.0177,234.7635,235.008,8558.0
2022-11-29 15:35:00,240.41,240.47,239.92,240.27,13309.0,235.0373,235.0959,234.5582,234.9004,13309.0
2022-11-29 15:40:00,240.18,240.54,240.18,240.31,8408.0,234.8124,235.1644,234.8124,234.9395,8408.0
2022-11-29 15:45:00,240.33,240.71,240.04,240.71,27740.0,234.9591,235.3306,234.6756,235.3306,27740.0
2022-11-29 15:50:00,240.76,241.1,240.31,240.44,30566.0,235.3795,235.7119,234.9395,235.0666,30566.0
2022-11-29 15:55:00,240.48,241.67,240.45,241.6,88797.0,235.1057,236.2691,235.0764,236.2007,88797.0
2022-11-30 09:30:00,237.51,239.52,236.63,239.23,40051.0,232.2021,234.1672,231.3418,233.8837,40051.0
2022-11-30 09:35:00,238.81,239.79,238.45,239.05,11177.0,233.473,234.4311,233.1211,233.7077,11177.0
2022-11-30 09:40:00,239.38,240.99,239.38,240.64,7096.0,234.0303,235.6043,234.0303,235.2621,7096.0
2022-11-30 09:45:00,241.14,241.74,240.87,241.42,8337.0,235.751,236.3376,235.487,236.0247,8337.0
2022-11-30 09:50:00,241.4,242.11,240.27,240.28,8016.0,236.0052,236.6993,234.9004,234.9102,8016.0
2022-11-30 09:55:00,240.51,241.13,240.3,240.71,6498.0,235.135,235.7412,234.9297,235.3306,6498.0
2022-11-30 10:00:00,240.75,240.95,239.12,239.5,10275.0,235.3697,235.5652,233.7761,234.1476,10275.0
2022-11-30 10:05:00,239.24,239.62,238.99,239.4,10249.0,233.8934,234.2649,233.649,234.0499,10249.0
2022-11-30 10:10:00,239.29,239.33,238.47,238.49,10396.0,233.9423,233.9814,233.1406,233.1602,10396.0
2022-11-30 10:15:00,238.4,238.51,237.88,238.39,6920.0,233.0722,233.1797,232.5638,233.0624,6920.0
2022-11-30 10:20:00,238.33,238.4,237.79,238.21,11777.0,233.0038,233.0722,232.4758,232.8865,11777.0
2022-11-30 10:25:00,238.12,238.29,237.93,238.2,3828.0,232.7985,232.9647,232.6127,232.8767,3828.0
2022-11-30 10:30:00,238.33,238.33,237.92,238.01,6277.0,233.0038,233.0038,232.6029,232.6909,6277.0
2022-11-30 10:35:00,238.11,238.64,238.07,238.64,2900.0,232.7887,233.3068,232.7496,233.3068,2900.0
2022-11-30 10:40:00,238.87,239.34,238.87,239.17,3000.0,233.5317,233.9912,233.5317,233.825,3000.0
2022-11-30 10:45:00,239.03,239.83,239.0,239.77,4162.0,233.6881,234.4702,233.6588,234.4116,4162.0
2022-11-30 10:50:00,239.78,239.89,239.36,239.83,6822.0,234.4214,234.5289,234.0108,234.4702,6822.0
2022-11-30 10:55:00,239.81,240.29,239.73,240.25,4233.0,234.4507,234.92,234.3725,234.8809,4233.0
2022-11-30 11:00:00,240.29,240.66,240.02,240.17,4844.0,234.92,235.2817,234.656,234.8026,4844.0
2022-11-30 11:05:00,240.16,241.11,240.12,241.11,4115.0,234.7929,235.7216,234.7538,235.7216,4115.0
2022-11-30 11:10:00,241.25,241.75,240.99,241.75,9980.0,235.8585,236.3473,235.6043,236.3473,9980.0
2022-11-30 11:15:00,241.81,242.12,241.78,242.04,8399.0,236.406,236.7091,236.3767,236.6309,8399.0
2022-11-30 11:20:00,242.08,242.29,241.95,242.26,5652.0,236.67,236.8753,236.5429,236.8459,5652.0
2022-11-30 11:25:00,242.13,242.74,242.06,242.59,4496.0,236.7188,237.3152,236.6504,237.1686,4496.0
2022-11-30 11:30:00,242.59,243.24,242.59,243.01,13735.0,237.1686,237.804,237.1686,237.5792,13735.0
2022-11-30 11:35:00,243.02,243.36,242.98,243.36,3469.0,237.589,237.9214,237.5498,237.9214,3469.0
2022-11-30 11:40:00,243.25,243.39,243.13,243.39,5073.0,237.8138,237.9507,237.6965,237.9507,5073.0
2022-11-30 11:45:00,243.45,243.8,243.39,243.8,19911.0,238.0093,238.3515,237.9507,238.3515,19911.0
2022-11-30 11:50:00,243.84,243.92,243.65,243.65,14655.0,238.3906,238.4688,238.2049,238.2049,14655.0
2022-11-30 11:55:00,243.66,243.87,243.34,243.35,6206.0,238.2147,238.42,237.9018,237.9116,6206.0
2022-11-30 12:00:00,242.97,243.15,242.91,243.15,2520.0,237.5401,237.7161,237.4814,237.7161,2520.0
2022-11-30 12:05:00,243.05,243.05,242.46,242.64,17687.0,237.6183,237.6183,237.0415,237.2174,17687.0
2022-11-30 12:10:00,242.64,242.83,242.6,242.71,8073.0,237.2174,237.4032,237.1783,237.2859,8073.0
2022-11-30 12:15:00,242.7,242.72,242.36,242.45,11808.0,237.2761,237.2957,236.9437,237.0317,11808.0
2022-11-30 12:20:00,242.36,242.47,242.16,242.33,8273.0,236.9437,237.0512,236.7482,236.9144,8273.0
2022-11-30 12:25:00,242.44,242.56,242.3,242.52,4913.0,237.0219,237.1392,236.885,237.1001,4913.0
2022-11-30 12:30:00,242.53,242.88,242.52,242.78,9544.0,237.1099,237.4521,237.1001,237.3543,9544.0
2022-11-30 12:35:00,242.81,242.82,242.07,242.1,6479.0,237.3836,237.3934,236.6602,236.6895,6479.0
2022-11-30 12:40:00,242.12,242.62,242.1,242.62,6178.0,236.7091,237.1979,236.6895,237.1979,6178.0
2022-11-30 12:45:00,242.57,242.8,242.56,242.7,2975.0,237.149,237.3739,237.1392,237.2761,2975.0
2022-11-30 12:50:00,242.73,242.8,242.65,242.8,2501.0,237.3054,237.3739,237.2272,237.3739,2501.0
2022-11-30 12:55:00,242.81,242.99,242.79,242.96,6059.0,237.3836,237.5596,237.3641,237.5303,6059.0
2022-11-30 13:00:00,242.89,243.09,242.76,243.09,6126.0,237.4619,237.6574,237.3348,237.6574,6126.0
2022-11-30 13:05:00,243.12,243.31,242.99,243.11,4336.0,237.6867,237.8725,237.5596,237.6769,4336.0
2022-11-30 13:10:00,243.11,243.18,243.03,243.18,6681.0,237.6769,237.7454,237.5987,237.7454,6681.0
2022-11-30 13:15:00,243.13,243.25,243.04,243.05,8060.0,237.6965,237.8138,237.6085,237.6183,8060.0
2022-11-30 13:20:00,243.03,243.13,242.85,242.92,8333.0,237.5987,237.6965,237.4228,237.4912,8333.0
2022-11-30 13:25:00,242.99,243.15,242.95,243.07,19501.0,237.5596,237.7161,237.5205,237.6378,19501.0
2022-11-30 13:30:00,242.98,244.26,242.79,243.51,22622.0,237.5498,238.8012,237.3641,238.068,22622.0
2022-11-30 13:35:00,243.5,244.42,243.49,244.38,12426.0,238.0582,238.9577,238.0485,238.9186,12426.0
2022-11-30 13:40:00,244.42,244.99,244.41,244.61,16613.0,238.9577,239.5149,238.9479,239.1434,16613.0
2022-11-30 13:45:00,244.58,244.62,243.69,243.97,5049.0,239.1141,239.1532,238.244,238.5177,5049.0
2022-11-30 13:50:00,244.13,244.21,243.7,244.03,2895.0,238.6741,238.7524,238.2538,238.5764,2895.0
2022-11-30 13:55:00,244.21,245.15,244.21,245.15,2513.0,238.7524,239.6714,238.7524,239.6714,2513.0
2022-11-30 14:00:00,245.02,245.78,245.01,245.57,4341.0,239.5443,240.2873,239.5345,240.082,4341.0
2022-11-30 14:05:00,245.66,245.96,245.51,245.84,10868.0,240.17,240.4633,240.0233,240.3459,10868.0
2022-11-30 14:10:00,245.96,246.24,245.81,246.1,8728.0,240.4633,240.737,240.3166,240.6001,8728.0
2022-11-30 14:15:00,246.07,247.23,245.98,247.23,6798.0,240.5708,241.7049,240.4828,241.7049,6798.0
2022-11-30 14:20:00,247.02,247.29,246.66,247.12,7078.0,241.4996,241.7635,241.1476,241.5973,7078.0
2022-11-30 14:25:00,246.89,247.05,246.67,246.86,11163.0,241.3725,241.5289,241.1574,241.3431,11163.0
2022-11-30 14:30:00,246.94,246.94,246.31,246.34,12091.0,241.4214,241.4214,240.8054,240.8348,12091.0
2022-11-30 14:35:00,246.34,246.44,245.94,245.95,7752.0,240.8348,240.9325,240.4437,240.4535,7752.0
2022-11-30 14:40:00,246.02,246.19,245.8,245.82,3841.0,240.5219,240.6881,240.3068,240.3264,3841.0
2022-11-30 14:45:00,245.93,246.26,245.86,246.25,5952.0,240.4339,240.7565,240.3655,240.7468,5952.0
2022-11-30 14:50:00,246.12,246.73,246.09,246.3,4514.0,240.6197,241.216,240.5903,240.7957,4514.0
2022-11-30 14:55:00,246.2,246.73,246.2,246.57,5586.0,240.6979,241.216,240.6979,241.0596,5586.0
2022-11-30 15:00:00,246.65,247.39,246.65,247.35,6416.0,241.1378,241.8613,241.1378,241.8222,6416.0
2022-11-30 15:05:00,247.35,247.82,247.24,247.73,12804.0,241.8222,242.2817,241.7146,242.1937,12804.0
2022-11-30 15:10:00,247.75,248.03,247.55,247.68,16764.0,242.2132,242.487,242.0177,242.1448,16764.0
2022-11-30 15:15:00,247.69,247.84,247.29,247.77,18371.0,242.1546,242.3012,241.7635,242.2328,18371.0
2022-11-30 15:20:00,247.72,247.83,247.64,247.76,10747.0,242.1839,242.2915,242.1057,242.223,10747.0
2022-11-30 15:25:00,247.71,247.76,247.44,247.46,9980.0,242.1741,242.223,241.9102,241.9297,9980.0
2022-11-30 15:30:00,247.4,247.7,247.34,247.5,18817.0,241.8711,242.1644,241.8124,241.9688,18817.0
2022-11-30 15:35:00,247.48,247.55,247.13,247.41,13839.0,241.9493,242.0177,241.6071,241.8808,13839.0
2022-11-30 15:40:00,247.35,247.62,247.27,247.54,19123.0,241.8222,242.0862,241.744,242.0079,19123.0
2022-11-30 15:45:00,247.5,248.11,247.38,248.11,30019.0,241.9688,242.5652,241.8515,242.5652,30019.0
2022-11-30 15:50:00,247.9,248.7,247.77,248.7,32347.0,242.3599,243.142,242.2328,243.142,32347.0
2022-11-30 15:55:00,248.62,249.59,248.24,249.18,131455.0,243.0638,244.0121,242.6923,243.6113,131455.0
2022-12-01 09:30:00,253.31,253.31,250.3,250.3,34889.0,247.649,247.649,244.7063,244.7063,34889.0
2022-12-01 09:35:00,249.83,250.25,249.28,249.59,7250.0,244.2468,244.6574,243.7091,244.0121,7250.0
2022-12-01 09:40:00,249.75,250.51,249.43,250.09,5357.0,244.1686,244.9116,243.8557,244.501,5357.0
2022-12-01 09:45:00,250.57,250.57,249.83,249.97,4745.0,244.9702,244.9702,244.2468,244.3836,4745.0
2022-12-01 09:50:00,250.17,250.27,249.5,249.77,8231.0,244.5792,244.6769,243.9241,244.1881,8231.0
2022-12-01 09:55:00,249.99,250.57,249.93,250.21,5242.0,244.4032,244.9702,244.3445,244.6183,5242.0
2022-12-01 10:00:00,250.42,251.31,250.26,251.07,6712.0,244.8236,245.6937,244.6672,245.4591,6712.0
2022-12-01 10:05:00,251.3,251.46,250.81,250.82,4947.0,245.6839,245.8403,245.2049,245.2146,4947.0
2022-12-01 10:10:00,250.98,251.14,249.86,250.39,9843.0,245.3711,245.5275,244.2761,244.7943,9843.0
2022-12-01 10:15:00,250.51,250.51,249.74,249.98,7382.0,244.9116,244.9116,244.1588,244.3934,7382.0
2022-12-01 10:20:00,249.99,250.24,249.62,249.78,5262.0,244.4032,244.6476,244.0415,244.1979,5262.0
2022-12-01 10:25:00,249.67,250.55,249.62,249.88,6930.0,244.0903,244.9507,244.0415,244.2956,6930.0
2022-12-01 10:30:00,250.09,250.49,249.71,250.49,5521.0,244.501,244.892,244.1294,244.892,5521.0
2022-12-01 10:35:00,250.23,250.96,250.15,250.6,4540.0,244.6378,245.3515,244.5596,244.9996,4540.0
2022-12-01 10:40:00,250.46,250.74,250.32,250.74,5403.0,244.8627,245.1364,244.7258,245.1364,5403.0
2022-12-01 10:45:00,250.86,251.33,250.79,251.18,3889.0,245.2537,245.7132,245.1853,245.5666,3889.0
2022-12-01 10:50:00,251.22,251.68,251.22,251.67,3671.0,245.6057,246.0554,245.6057,246.0456,3671.0
2022-12-01 10:55:00,251.5,252.36,251.49,252.0,9246.0,245.8794,246.7202,245.8697,246.3683,9246.0
2022-12-01 11:00:00,252.17,252.42,251.78,252.34,5334.0,246.5345,246.7789,246.1532,246.7007,5334.0
2022-12-01 11:05:00,252.37,252.37,251.79,251.97,3050.0,246.73,246.73,246.163,246.3389,3050.0
2022-12-01 11:10:00,251.88,251.88,251.21,251.39,2841.0,246.251,246.251,245.5959,245.7719,2841.0
2022-12-01 11:15:00,251.38,251.38,250.4,250.56,4263.0,245.7621,245.7621,244.804,244.9605,4263.0
2022-12-01 11:20:00,250.61,250.87,250.11,250.12,4733.0,245.0093,245.2635,244.5205,244.5303,4733.0
2022-12-01 11:25:00,250.22,250.43,250.0,250.25,3911.0,244.628,244.8334,244.413,244.6574,3911.0
2022-12-01 11:30:00,250.31,250.64,250.06,250.64,2778.0,244.716,245.0387,244.4716,245.0387,2778.0
2022-12-01 11:35:00,250.54,250.87,250.51,250.53,3415.0,244.9409,245.2635,244.9116,244.9311,3415.0
2022-12-01 11:40:00,250.68,251.1,250.5,250.95,2693.0,245.0778,245.4884,244.9018,245.3417,2693.0
2022-12-01 11:45:00,251.03,251.07,250.45,250.72,2880.0,245.4199,245.4591,244.8529,245.1169,2880.0
2022-12-01 11:50:00,250.62,250.92,250.42,250.92,1200.0,245.0191,245.3124,244.8236,245.3124,1200.0
2022-12-01 11:55:00,250.78,251.05,250.61,250.75,6196.0,245.1755,245.4395,245.0093,245.1462,6196.0
2022-12-01 12:00:00,250.83,250.96,250.22,250.22,2509.0,245.2244,245.3515,244.628,244.628,2509.0
2022-12-01 12:05:00,250.44,250.44,250.1,250.24,1407.0,244.8431,244.8431,244.5107,244.6476,1407.0
2022-12-01 12:10:00,250.16,250.7,250.13,250.7,3463.0,244.5694,245.0973,244.5401,245.0973,3463.0
2022-12-01 12:15:00,250.78,250.88,250.52,250.53,2289.0,245.1755,245.2733,244.9213,244.9311,2289.0
2022-12-01 12:20:00,250.43,251.1,250.39,250.95,4979.0,244.8334,245.4884,244.7943,245.3417,4979.0
2022-12-01 12:25:00,250.82,251.17,250.82,251.05,3364.0,245.2146,245.5568,245.2146,245.4395,3364.0
2022-12-01 12:30:00,251.17,251.45,251.17,251.45,2678.0,245.5568,245.8306,245.5568,245.8306,2678.0
2022-12-01 12:35:00,251.28,251.28,250.98,251.12,2775.0,245.6644,245.6644,245.3711,245.5079,2775.0
2022-12-01 12:40:00,251.03,251.09,250.93,251.04,1323.0,245.4199,245.4786,245.3222,245.4297,1323.0
2022-12-01 12:45:00,251.04,251.26,250.92,251.13,3201.0,245.4297,245.6448,245.3124,245.5177,3201.0
2022-12-01 12:50:00,250.99,251.23,250.89,251.18,5300.0,245.3808,245.6155,245.2831,245.5666,5300.0
2022-12-01 12:55:00,251.28,251.28,251.07,251.17,800.0,245.6644,245.6644,245.4591,245.5568,800.0
2022-12-01 13:00:00,251.39,251.39,250.75,250.83,3824.0,245.7719,245.7719,245.1462,245.2244,3824.0
2022-12-01 13:05:00,250.9,251.08,250.66,250.77,8156.0,245.2929,245.4688,245.0582,245.1658,8156.0
2022-12-01 13:10:00,250.74,251.19,250.26,250.27,7158.0,245.1364,245.5764,244.6672,244.6769,7158.0
2022-12-01 13:15:00,250.41,250.58,249.82,249.92,14213.0,244.8138,244.98,244.237,244.3348,14213.0
2022-12-01 13:20:00,249.77,250.34,249.76,250.25,6355.0,244.1881,244.7454,244.1783,244.6574,6355.0
2022-12-01 13:25:00,250.19,250.31,249.9,249.97,5068.0,244.5987,244.716,244.3152,244.3836,5068.0
2022-12-01 13:30:00,250.07,250.07,249.77,249.87,2200.0,244.4814,244.4814,244.1881,244.2859,2200.0
2022-12-01 13:35:00,249.96,249.96,249.57,249.58,3207.0,244.3739,244.3739,243.9926,244.0024,3207.0
2022-12-01 13:40:00,249.78,250.05,249.74,249.97,8251.0,244.1979,244.4618,244.1588,244.3836,8251.0
2022-12-01 13:45:00,249.9,250.1,249.8,249.81,2767.0,244.3152,244.5107,244.2174,244.2272,2767.0
2022-12-01 13:50:00,249.89,250.11,249.8,249.93,3650.0,244.3054,244.5205,244.2174,244.3445,3650.0
2022-12-01 13:55:00,250.03,250.05,249.53,249.54,3772.0,244.4423,244.4618,243.9535,243.9632,3772.0
2022-12-01 14:00:00,249.54,249.68,249.01,249.01,4036.0,243.9632,244.1001,243.4451,243.4451,4036.0
2022-12-01 14:05:00,249.08,249.2,248.89,249.05,3255.0,243.5135,243.6308,243.3278,243.4842,3255.0
2022-12-01 14:10:00,249.19,249.22,248.97,249.17,4480.0,243.6211,243.6504,243.406,243.6015,4480.0
2022-12-01 14:15:00,249.31,249.49,249.28,249.42,2451.0,243.7384,243.9144,243.7091,243.8459,2451.0
2022-12-01 14:20:00,249.57,249.58,249.27,249.5,4399.0,243.9926,244.0024,243.6993,243.9241,4399.0
2022-12-01 14:25:00,249.56,249.87,249.55,249.87,3044.0,243.9828,244.2859,243.973,244.2859,3044.0
2022-12-01 14:30:00,249.71,249.94,249.6,249.94,3453.0,244.1294,244.3543,244.0219,244.3543,3453.0
2022-12-01 14:35:00,249.88,250.16,249.88,249.99,8958.0,244.2956,244.5694,244.2956,244.4032,8958.0
2022-12-01 14:40:00,249.88,249.88,249.6,249.6,2149.0,244.2956,244.2956,244.0219,244.0219,2149.0
2022-12-01 14:45:00,249.57,250.14,249.57,250.0,4993.0,243.9926,244.5498,243.9926,244.413,4993.0
2022-12-01 14:50:00,249.99,250.14,249.93,249.95,6560.0,244.4032,244.5498,244.3445,244.3641,6560.0
2022-12-01 14:55:00,250.0,250.07,249.82,249.94,3199.0,244.413,244.4814,244.237,244.3543,3199.0
2022-12-01 15:00:00,249.98,250.17,249.96,249.96,10264.0,244.3934,244.5792,244.3739,244.3739,10264.0
2022-12-01 15:05:00,249.96,250.73,249.96,250.58,34378.0,244.3739,245.1267,244.3739,244.98,34378.0
2022-12-01 15:10:00,250.53,250.62,250.36,250.41,5440.0,244.9311,245.0191,244.7649,244.8138,5440.0
2022-12-01 15:15:00,250.42,250.42,250.18,250.36,7775.0,244.8236,244.8236,244.5889,244.7649,7775.0
2022-12-01 15:20:00,250.27,250.42,250.25,250.31,15805.0,244.6769,244.8236,244.6574,244.716,15805.0
2022-12-01 15:25:00,250.3,250.52,250.21,250.48,8369.0,244.7063,244.9213,244.6183,244.8822,8369.0
2022-12-01 15:30:00,250.49,250.89,250.47,250.8,7374.0,244.892,245.2831,244.8725,245.1951,7374.0
2022-12-01 15:35:00,250.81,250.99,250.7,250.99,13466.0,245.2049,245.3808,245.0973,245.3808,13466.0
2022-12-01 15:40:00,251.02,251.67,250.93,251.5,13222.0,245.4102,246.0456,245.3222,245.8794,13222.0
2022-12-01 15:45:00,251.49,251.52,251.29,251.51,11916.0,245.8697,245.899,245.6741,245.8892,11916.0
2022-12-01 15:50:00,251.57,252.03,251.54,251.59,27159.0,245.9479,246.3976,245.9185,245.9674,27159.0
2022-12-01 15:55:00,251.61,251.75,251.32,251.59,53478.0,245.987,246.1239,245.7035,245.9674,53478.0
2022-12-02 09:30:00,248.38,249.35,246.68,248.29,46806.0,242.8292,243.7775,241.1672,242.7412,46806.0
2022-12-02 09:35:00,247.96,249.38,247.29,249.06,15879.0,242.4186,243.8068,241.7635,243.494,15879.0
2022-12-02 09:40:00,249.33,249.67,248.37,249.67,18685.0,243.7579,244.0903,242.8194,244.0903,18685.0
2022-12-02 09:45:00,249.51,250.15,249.0,249.36,9805.0,243.9339,244.5596,243.4353,243.7873,9805.0
2022-12-02 09:50:00,249.52,250.49,249.27,250.22,20414.0,243.9437,244.892,243.6993,244.628,20414.0
2022-12-02 09:55:00,250.28,250.69,249.53,250.4,9893.0,244.6867,245.0875,243.9535,244.804,9893.0
2022-12-02 10:00:00,250.48,251.0,249.94,250.21,32133.0,244.8822,245.3906,244.3543,244.6183,32133.0
2022-12-02 10:05:00,250.18,251.32,250.05,251.24,11858.0,244.5889,245.7035,244.4618,245.6253,11858.0
2022-12-02 10:10:00,251.33,251.66,251.13,251.58,6767.0,245.7132,246.0359,245.5177,245.9577,6767.0
2022-12-02 10:15:00,251.58,251.86,251.17,251.86,16759.0,245.9577,246.2314,245.5568,246.2314,16759.0
2022-12-02 10:20:00,252.05,252.25,251.82,252.07,14481.0,246.4172,246.6127,246.1923,246.4367,14481.0
2022-12-02 10:25:00,252.07,252.37,251.63,252.22,10430.0,246.4367,246.73,246.0065,246.5834,10430.0
2022-12-02 10:30:00,252.11,253.0,251.76,252.89,16325.0,246.4758,247.3459,246.1336,247.2384,16325.0
2022-12-02 10:35:00,252.88,252.89,252.04,252.05,6723.0,247.2286,247.2384,246.4074,246.4172,6723.0
2022-12-02 10:40:00,252.14,252.62,252.12,252.53,6023.0,246.5051,246.9744,246.4856,246.8864,6023.0
2022-12-02 10:45:00,252.68,253.27,252.42,252.85,16433.0,247.0331,247.6099,246.7789,247.1993,16433.0
2022-12-02 10:50:00,252.94,253.8,252.94,253.65,9288.0,247.2873,248.128,247.2873,247.9814,9288.0
2022-12-02 10:55:00,253.7,253.93,253.23,253.4,21418.0,248.0303,248.2551,247.5708,247.737,21418.0
2022-12-02 11:00:00,253.47,253.55,252.4,252.4,27197.0,247.8054,247.8836,246.7593,246.7593,27197.0
2022-12-02 11:05:00,252.62,252.92,252.62,252.89,11142.0,246.9744,247.2677,246.9744,247.2384,11142.0
2022-12-02 11:10:00,252.9,253.53,252.74,253.5,10724.0,247.2482,247.8641,247.0917,247.8347,10724.0
2022-12-02 11:15:00,253.51,253.63,253.2,253.53,19652.0,247.8445,247.9618,247.5415,247.8641,19652.0
2022-12-02 11:20:00,253.49,254.42,253.37,254.42,8423.0,247.825,248.7342,247.7077,248.7342,8423.0
2022-12-02 11:25:00,254.42,254.97,254.15,254.85,21667.0,248.7342,249.2719,248.4702,249.1546,21667.0
2022-12-02 11:30:00,254.85,254.96,254.49,254.75,16666.0,249.1546,249.2621,248.8026,249.0568,16666.0
2022-12-02 11:35:00,254.87,255.15,254.7,254.83,15873.0,249.1741,249.4479,249.0079,249.135,15873.0
2022-12-02 11:40:00,254.88,255.3,254.73,255.3,43429.0,249.1839,249.5945,249.0373,249.5945,43429.0
2022-12-02 11:45:00,255.28,255.63,255.21,255.28,8805.0,249.575,249.9171,249.5065,249.575,8805.0
2022-12-02 11:50:00,255.33,255.68,255.23,255.52,13907.0,249.6239,249.966,249.5261,249.8096,13907.0
2022-12-02 11:55:00,255.5,255.69,255.25,255.28,4597.0,249.7901,249.9758,249.5456,249.575,4597.0
2022-12-02 12:00:00,255.28,255.41,254.88,254.92,6446.0,249.575,249.7021,249.1839,249.223,6446.0
2022-12-02 12:05:00,255.0,255.23,254.86,255.19,7127.0,249.3012,249.5261,249.1644,249.487,7127.0
2022-12-02 12:10:00,255.23,255.88,255.2,255.83,6014.0,249.5261,250.1616,249.4968,250.1127,6014.0
2022-12-02 12:15:00,255.6,255.6,255.42,255.52,5261.0,249.8878,249.8878,249.7118,249.8096,5261.0
2022-12-02 12:20:00,255.58,255.65,255.24,255.26,16735.0,249.8683,249.9367,249.5359,249.5554,16735.0
2022-12-02 12:25:00,255.3,255.62,255.23,255.5,4229.0,249.5945,249.9074,249.5261,249.7901,4229.0
2022-12-02 12:30:00,255.56,256.05,255.56,256.05,2913.0,249.8487,250.3278,249.8487,250.3278,2913.0
2022-12-02 12:35:00,256.06,256.22,255.68,255.68,7708.0,250.3375,250.494,249.966,249.966,7708.0
2022-12-02 12:40:00,255.77,255.83,255.53,255.81,5252.0,250.054,250.1127,249.8194,250.0931,5252.0
2022-12-02 12:45:00,255.75,256.45,255.74,256.11,7596.0,250.0345,250.7188,250.0247,250.3864,7596.0
2022-12-02 12:50:00,255.95,255.97,255.5,255.52,3922.0,250.23,250.2495,249.7901,249.8096,3922.0
2022-12-02 12:55:00,255.55,255.68,255.28,255.49,5374.0,249.8389,249.966,249.575,249.7803,5374.0
2022-12-02 13:00:00,255.39,255.83,255.39,255.74,7738.0,249.6825,250.1127,249.6825,250.0247,7738.0
2022-12-02 13:05:00,255.66,256.24,255.66,256.06,6057.0,249.9465,250.5135,249.9465,250.3375,6057.0
2022-12-02 13:10:00,256.06,256.45,255.88,256.44,14878.0,250.3375,250.7188,250.1616,250.709,14878.0
2022-12-02 13:15:00,256.33,256.56,256.24,256.44,8260.0,250.6015,250.8264,250.5135,250.709,8260.0
2022-12-02 13:20:00,256.42,256.93,256.35,256.86,10028.0,250.6895,251.1881,250.6211,251.1197,10028.0
2022-12-02 13:25:00,256.82,256.97,256.36,256.65,11752.0,251.0806,251.2272,250.6308,250.9144,11752.0
2022-12-02 13:30:00,256.69,257.09,256.64,257.03,11227.0,250.9535,251.3445,250.9046,251.2859,11227.0
2022-12-02 13:35:00,257.04,257.42,257.04,257.4,15157.0,251.2956,251.6671,251.2956,251.6476,15157.0
2022-12-02 13:40:00,257.35,257.47,257.22,257.28,11683.0,251.5987,251.716,251.4716,251.5303,11683.0
2022-12-02 13:45:00,257.39,257.8,257.26,257.8,17254.0,251.6378,252.0387,251.5107,252.0387,17254.0
2022-12-02 13:50:00,257.9,258.0,257.73,257.9,14746.0,252.1364,252.2342,251.9702,252.1364,14746.0
2022-12-02 13:55:00,257.82,258.23,257.59,258.15,15845.0,252.0582,252.459,251.8333,252.3808,15845.0
2022-12-02 14:00:00,258.19,258.33,258.15,258.31,6410.0,252.4199,252.5568,252.3808,252.5373,6410.0
2022-12-02 14:05:00,258.45,258.55,257.82,257.86,11975.0,252.6741,252.7719,252.0582,252.0973,11975.0
2022-12-02 14:10:00,257.85,258.01,257.57,257.9,9860.0,252.0875,252.244,251.8138,252.1364,9860.0
2022-12-02 14:15:00,258.15,258.29,258.05,258.21,5415.0,252.3808,252.5177,252.2831,252.4395,5415.0
2022-12-02 14:20:00,258.15,258.27,258.0,258.19,20961.0,252.3808,252.4981,252.2342,252.4199,20961.0
2022-12-02 14:25:00,258.19,258.23,258.0,258.13,8436.0,252.4199,252.459,252.2342,252.3613,8436.0
2022-12-02 14:30:00,258.12,258.12,257.78,258.12,16756.0,252.3515,252.3515,252.0191,252.3515,16756.0
2022-12-02 14:35:00,258.21,258.21,257.99,258.2,5146.0,252.4395,252.4395,252.2244,252.4297,5146.0
2022-12-02 14:40:00,258.17,258.35,258.16,258.29,7365.0,252.4004,252.5764,252.3906,252.5177,7365.0
2022-12-02 14:45:00,258.29,258.72,258.21,258.6,6564.0,252.5177,252.9381,252.4395,252.8208,6564.0
2022-12-02 14:50:00,258.65,258.86,258.44,258.77,7230.0,252.8697,253.075,252.6643,252.987,7230.0
2022-12-02 14:55:00,258.89,259.03,258.66,259.03,4925.0,253.1043,253.2412,252.8794,253.2412,4925.0
2022-12-02 15:00:00,258.99,259.44,258.91,259.39,7485.0,253.2021,253.642,253.1238,253.5931,7485.0
2022-12-02 15:05:00,259.5,259.5,259.12,259.46,7790.0,253.7007,253.7007,253.3292,253.6616,7790.0
2022-12-02 15:10:00,259.49,259.6,259.44,259.45,7940.0,253.6909,253.7984,253.642,253.6518,7940.0
2022-12-02 15:15:00,259.44,259.69,259.13,259.15,9500.0,253.642,253.8864,253.3389,253.3585,9500.0
2022-12-02 15:20:00,259.15,259.24,258.6,258.77,10523.0,253.3585,253.4465,252.8208,252.987,10523.0
2022-12-02 15:25:00,258.75,258.75,258.15,258.31,5775.0,252.9674,252.9674,252.3808,252.5373,5775.0
2022-12-02 15:30:00,258.35,258.36,258.01,258.07,24070.0,252.5764,252.5861,252.244,252.3026,24070.0
2022-12-02 15:35:00,258.11,258.11,257.53,257.73,8487.0,252.3417,252.3417,251.7747,251.9702,8487.0
2022-12-02 15:40:00,257.82,257.86,257.47,257.57,13938.0,252.0582,252.0973,251.716,251.8138,13938.0
2022-12-02 15:45:00,257.53,257.53,257.24,257.37,24111.0,251.7747,251.7747,251.4912,251.6183,24111.0
2022-12-02 15:50:00,257.24,257.32,256.94,257.3,23848.0,251.4912,251.5694,251.1979,251.5498,23848.0
2022-12-02 15:55:00,257.29,257.89,257.28,257.75,68721.0,251.54,252.1266,251.5303,251.9898,68721.0
2022-12-05 09:30:00,253.75,255.87,252.98,254.93,32977.0,248.0792,250.1518,247.3264,249.2328,32977.0
2022-12-05 09:35:00,255.29,255.81,254.6,254.61,8170.0,249.5847,250.0931,248.9102,248.9199,8170.0
2022-12-05 09:40:00,254.69,254.71,254.06,254.47,10738.0,248.9982,249.0177,248.3822,248.7831,10738.0
2022-12-05 09:45:00,254.42,254.57,253.57,254.05,22806.0,248.7342,248.8808,247.9032,248.3725,22806.0
2022-12-05 09:50:00,253.89,254.65,253.88,254.49,13966.0,248.216,248.959,248.2063,248.8026,13966.0
2022-12-05 09:55:00,254.49,255.19,253.8,253.81,27124.0,248.8026,249.487,248.128,248.1378,27124.0
2022-12-05 10:00:00,253.71,254.38,252.92,254.28,15533.0,248.0401,248.6951,247.2677,248.5973,15533.0
2022-12-05 10:05:00,254.28,254.74,253.89,254.0,9226.0,248.5973,249.047,248.216,248.3236,9226.0
2022-12-05 10:10:00,254.17,254.75,253.92,254.59,5782.0,248.4898,249.0568,248.2454,248.9004,5782.0
2022-12-05 10:15:00,254.59,254.89,254.55,254.83,4603.0,248.9004,249.1937,248.8613,249.135,4603.0
2022-12-05 10:20:00,254.97,255.0,254.58,254.83,10357.0,249.2719,249.3012,248.8906,249.135,10357.0
2022-12-05 10:25:00,254.9,255.46,254.73,254.79,11650.0,249.2035,249.7509,249.0373,249.0959,11650.0
2022-12-05 10:30:00,254.98,255.13,254.63,255.02,11078.0,249.2817,249.4283,248.9395,249.3208,11078.0
2022-12-05 10:35:00,255.1,255.76,255.1,255.76,7161.0,249.399,250.0442,249.399,250.0442,7161.0
2022-12-05 10:40:00,255.78,256.13,255.57,255.97,7500.0,250.0638,250.406,249.8585,250.2495,7500.0
2022-12-05 10:45:00,256.06,256.35,255.96,256.16,10064.0,250.3375,250.6211,250.2398,250.4353,10064.0
2022-12-05 10:50:00,256.26,256.26,255.8,255.82,18036.0,250.5331,250.5331,250.0833,250.1029,18036.0
2022-12-05 10:55:00,256.02,256.5,256.02,256.37,9479.0,250.2984,250.7677,250.2984,250.6406,9479.0
2022-12-05 11:00:00,256.39,256.49,255.93,256.09,5772.0,250.6602,250.7579,250.2104,250.3669,5772.0
2022-12-05 11:05:00,256.05,256.3,255.82,256.19,4574.0,250.3278,250.5722,250.1029,250.4646,4574.0
2022-12-05 11:10:00,256.27,256.27,255.73,255.75,4940.0,250.5428,250.5428,250.0149,250.0345,4940.0
2022-12-05 11:15:00,255.74,255.98,254.76,254.97,25303.0,250.0247,250.2593,249.0666,249.2719,25303.0
2022-12-05 11:20:00,254.86,254.86,253.91,254.02,5772.0,249.1644,249.1644,248.2356,248.3431,5772.0
2022-12-05 11:25:00,254.03,254.23,253.76,254.05,8061.0,248.3529,248.5484,248.0889,248.3725,8061.0
2022-12-05 11:30:00,254.08,254.14,253.34,253.77,11138.0,248.4018,248.4604,247.6783,248.0987,11138.0
2022-12-05 11:35:00,253.82,254.0,253.47,253.59,20115.0,248.1476,248.3236,247.8054,247.9227,20115.0
2022-12-05 11:40:00,253.64,254.12,253.63,253.64,5467.0,247.9716,248.4409,247.9618,247.9716,5467.0
2022-12-05 11:45:00,253.69,254.28,253.63,254.28,25790.0,248.0205,248.5973,247.9618,248.5973,25790.0
2022-12-05 11:50:00,254.25,255.01,254.12,254.43,7983.0,248.568,249.311,248.4409,248.744,7983.0
2022-12-05 11:55:00,254.4,254.76,254.33,254.6,7958.0,248.7146,249.0666,248.6462,248.9102,7958.0
2022-12-05 12:00:00,254.5,254.75,254.38,254.38,7277.0,248.8124,249.0568,248.6951,248.6951,7277.0
2022-12-05 12:05:00,254.49,254.81,254.49,254.73,3378.0,248.8026,249.1155,248.8026,249.0373,3378.0
2022-12-05 12:10:00,254.68,255.21,254.6,255.21,15297.0,248.9884,249.5065,248.9102,249.5065,15297.0
2022-12-05 12:15:00,255.22,255.39,254.83,255.0,10565.0,249.5163,249.6825,249.135,249.3012,10565.0
2022-12-05 12:20:00,255.02,255.39,254.9,255.31,7107.0,249.3208,249.6825,249.2035,249.6043,7107.0
2022-12-05 12:25:00,255.45,255.53,255.09,255.24,57113.0,249.7412,249.8194,249.3892,249.5359,57113.0
2022-12-05 12:30:00,255.17,255.19,254.86,254.86,25655.0,249.4674,249.487,249.1644,249.1644,25655.0
2022-12-05 12:35:00,254.65,255.25,254.65,255.2,3851.0,248.959,249.5456,248.959,249.4968,3851.0
2022-12-05 12:40:00,255.13,255.13,254.3,254.48,8610.0,249.4283,249.4283,248.6169,248.7928,8610.0
2022-12-05 12:45:00,254.38,255.07,254.38,254.76,5082.0,248.6951,249.3697,248.6951,249.0666,5082.0
2022-12-05 12:50:00,255.02,255.07,254.54,254.54,1297.0,249.3208,249.3697,248.8515,248.8515,1297.0
2022-12-05 12:55:00,254.73,254.82,254.5,254.82,4642.0,249.0373,249.1252,248.8124,249.1252,4642.0
2022-12-05 13:00:00,254.69,254.8,254.65,254.79,2646.0,248.9982,249.1057,248.959,249.0959,2646.0
2022-12-05 13:05:00,254.68,254.86,254.68,254.86,2523.0,248.9884,249.1644,248.9884,249.1644,2523.0
2022-12-05 13:10:00,254.75,255.07,254.75,255.07,5558.0,249.0568,249.3697,249.0568,249.3697,5558.0
2022-12-05 13:15:00,254.91,255.35,254.91,255.34,4932.0,249.2132,249.6434,249.2132,249.6336,4932.0
2022-12-05 13:20:00,255.28,255.31,254.81,254.84,2871.0,249.575,249.6043,249.1155,249.1448,2871.0
2022-12-05 13:25:00,254.89,255.0,254.57,254.88,6474.0,249.1937,249.3012,248.8808,249.1839,6474.0
2022-12-05 13:30:00,254.82,255.19,254.81,255.11,7772.0,249.1252,249.487,249.1155,249.4088,7772.0
2022-12-05 13:35:00,255.18,255.48,255.09,255.4,5033.0,249.4772,249.7705,249.3892,249.6923,5033.0
2022-12-05 13:40:00,255.45,255.45,254.82,255.03,4524.0,249.7412,249.7412,249.1252,249.3306,4524.0
2022-12-05 13:45:00,255.01,255.09,254.94,255.05,1500.0,249.311,249.3892,249.2426,249.3501,1500.0
2022-12-05 13:50:00,255.06,255.06,254.72,254.93,2930.0,249.3599,249.3599,249.0275,249.2328,2930.0
2022-12-05 13:55:00,254.83,254.83,254.41,254.49,5594.0,249.135,249.135,248.7244,248.8026,5594.0
2022-12-05 14:00:00,254.45,254.73,254.35,254.59,6741.0,248.7635,249.0373,248.6658,248.9004,6741.0
2022-12-05 14:05:00,254.55,254.65,254.34,254.57,4558.0,248.8613,248.959,248.656,248.8808,4558.0
2022-12-05 14:10:00,254.63,254.78,254.63,254.78,2856.0,248.9395,249.0861,248.9395,249.0861,2856.0
2022-12-05 14:15:00,254.78,254.78,254.41,254.5,3630.0,249.0861,249.0861,248.7244,248.8124,3630.0
2022-12-05 14:20:00,254.43,254.53,254.31,254.37,5958.0,248.744,248.8417,248.6266,248.6853,5958.0
2022-12-05 14:25:00,254.36,254.47,254.08,254.22,7952.0,248.6755,248.7831,248.4018,248.5387,7952.0
2022-12-05 14:30:00,254.22,254.22,253.9,254.06,3939.0,248.5387,248.5387,248.2258,248.3822,3939.0
2022-12-05 14:35:00,254.06,254.37,254.06,254.34,9919.0,248.3822,248.6853,248.3822,248.656,9919.0
2022-12-05 14:40:00,254.25,254.26,253.99,254.1,7332.0,248.568,248.5778,248.3138,248.4213,7332.0
2022-12-05 14:45:00,254.19,254.28,254.05,254.27,3740.0,248.5093,248.5973,248.3725,248.5875,3740.0
2022-12-05 14:50:00,254.26,254.58,254.26,254.52,4830.0,248.5778,248.8906,248.5778,248.832,4830.0
2022-12-05 14:55:00,254.59,254.6,254.34,254.42,8350.0,248.9004,248.9102,248.656,248.7342,8350.0
2022-12-05 15:00:00,254.35,254.5,253.94,254.28,9279.0,248.6658,248.8124,248.2649,248.5973,9279.0
2022-12-05 15:05:00,254.14,254.24,253.98,254.2,4692.0,248.4604,248.5582,248.304,248.5191,4692.0
2022-12-05 15:10:00,254.05,254.3,253.96,254.19,4775.0,248.3725,248.6169,248.2845,248.5093,4775.0
2022-12-05 15:15:00,254.21,254.26,253.81,253.94,47763.0,248.5289,248.5778,248.1378,248.2649,47763.0
2022-12-05 15:20:00,253.88,254.05,253.84,253.96,17039.0,248.2063,248.3725,248.1671,248.2845,17039.0
2022-12-05 15:25:00,253.97,253.98,253.29,253.5,11705.0,248.2942,248.304,247.6294,247.8347,11705.0
2022-12-05 15:30:00,253.48,253.82,253.47,253.8,14265.0,247.8152,248.1476,247.8054,248.128,14265.0
2022-12-05 15:35:00,253.81,254.03,253.37,253.43,6816.0,248.1378,248.3529,247.7077,247.7663,6816.0
2022-12-05 15:40:00,253.29,253.6,253.28,253.52,10408.0,247.6294,247.9325,247.6197,247.8543,10408.0
2022-12-05 15:45:00,253.52,253.76,253.4,253.53,14611.0,247.8543,248.0889,247.737,247.8641,14611.0
2022-12-05 15:50:00,253.59,253.96,253.32,253.95,35210.0,247.9227,248.2845,247.6588,248.2747,35210.0
2022-12-05 15:55:00,253.96,253.96,253.44,253.58,50238.0,248.2845,248.2845,247.7761,247.913,50238.0
2022-12-06 09:30:00,254.41,255.4,253.74,255.05,19817.0,248.7244,249.6923,248.0694,249.3501,19817.0
2022-12-06 09:35:00,254.78,254.89,253.9,254.52,15374.0,249.0861,249.1937,248.2258,248.832,15374.0
2022-12-06 09:40:00,254.36,255.04,254.07,254.87,12470.0,248.6755,249.3403,248.392,249.1741,12470.0
2022-12-06 09:45:00,254.83,255.12,254.48,255.12,3422.0,249.135,249.4185,248.7928,249.4185,3422.0
2022-12-06 09:50:00,255.06,255.55,254.46,254.46,2339.0,249.3599,249.8389,248.7733,248.7733,2339.0
2022-12-06 09:55:00,254.52,254.52,253.18,253.38,1616.0,248.832,248.832,247.5219,247.7174,1616.0
2022-12-06 10:00:00,253.52,253.84,252.79,252.95,2501.0,247.8543,248.1671,247.1406,247.297,2501.0
2022-12-06 10:05:00,252.88,252.93,252.4,252.89,3524.0,247.2286,247.2775,246.7593,247.2384,3524.0
2022-12-06 10:10:00,252.71,252.99,252.04,252.22,9362.0,247.0624,247.3361,246.4074,246.5834,9362.0
2022-12-06 10:15:00,252.23,252.62,251.71,252.62,5895.0,246.5931,246.9744,246.0848,246.9744,5895.0
2022-12-06 10:20:00,252.57,252.9,252.27,252.79,3579.0,246.9255,247.2482,246.6322,247.1406,3579.0
2022-12-06 10:25:00,252.77,252.77,251.74,251.74,3474.0,247.1211,247.1211,246.1141,246.1141,3474.0
2022-12-06 10:30:00,251.9,252.2,251.72,251.87,2677.0,246.2705,246.5638,246.0945,246.2412,2677.0
2022-12-06 10:35:00,251.84,252.04,251.22,251.25,2865.0,246.2118,246.4074,245.6057,245.635,2865.0
2022-12-06 10:40:00,251.4,251.71,250.96,251.71,4591.0,245.7817,246.0848,245.3515,246.0848,4591.0
2022-12-06 10:45:00,251.65,251.79,251.39,251.43,9065.0,246.0261,246.163,245.7719,245.811,9065.0
2022-12-06 10:50:00,251.41,251.41,251.15,251.17,2654.0,245.7915,245.7915,245.5373,245.5568,2654.0
2022-12-06 10:55:00,251.15,251.31,250.56,250.93,4677.0,245.5373,245.6937,244.9605,245.3222,4677.0
2022-12-06 11:00:00,250.92,251.06,250.75,250.75,2697.0,245.3124,245.4493,245.1462,245.1462,2697.0
2022-12-06 11:05:00,250.61,250.75,250.41,250.41,3699.0,245.0093,245.1462,244.8138,244.8138,3699.0
2022-12-06 11:10:00,250.45,250.84,250.21,250.21,7901.0,244.8529,245.2342,244.6183,244.6183,7901.0
2022-12-06 11:15:00,250.32,250.32,249.79,249.9,3737.0,244.7258,244.7258,244.2077,244.3152,3737.0
2022-12-06 11:20:00,249.82,250.3,249.38,250.22,8317.0,244.237,244.7063,243.8068,244.628,8317.0
2022-12-06 11:25:00,250.18,250.18,249.81,250.04,4215.0,244.5889,244.5889,244.2272,244.4521,4215.0
2022-12-06 11:30:00,250.13,250.25,249.99,250.12,5499.0,244.5401,244.6574,244.4032,244.5303,5499.0
2022-12-06 11:35:00,250.06,250.2,249.97,250.1,4091.0,244.4716,244.6085,244.3836,244.5107,4091.0
2022-12-06 11:40:00,250.11,250.18,249.92,250.14,14554.0,244.5205,244.5889,244.3348,244.5498,14554.0
2022-12-06 11:45:00,250.23,250.8,250.23,250.7,2734.0,244.6378,245.1951,244.6378,245.0973,2734.0
2022-12-06 11:50:00,250.76,251.0,250.59,250.69,7275.0,245.156,245.3906,244.9898,245.0875,7275.0
2022-12-06 11:55:00,250.71,251.19,250.71,251.19,1605.0,245.1071,245.5764,245.1071,245.5764,1605.0
2022-12-06 12:00:00,251.3,251.44,251.15,251.3,2950.0,245.6839,245.8208,245.5373,245.6839,2950.0
2022-12-06 12:05:00,251.23,251.44,250.9,250.9,3673.0,245.6155,245.8208,245.2929,245.2929,3673.0
2022-12-06 12:10:00,250.97,251.33,250.85,251.21,5664.0,245.3613,245.7132,245.244,245.5959,5664.0
2022-12-06 12:15:00,251.33,251.36,250.56,250.62,3477.0,245.7132,245.7426,244.9605,245.0191,3477.0
2022-12-06 12:20:00,250.65,251.6,250.58,251.46,6557.0,245.0484,245.9772,244.98,245.8403,6557.0
2022-12-06 12:25:00,251.54,251.6,251.44,251.44,1717.0,245.9185,245.9772,245.8208,245.8208,1717.0
2022-12-06 12:30:00,251.36,251.64,251.14,251.61,3174.0,245.7426,246.0163,245.5275,245.987,3174.0
2022-12-06 12:35:00,251.66,251.89,251.54,251.87,7054.0,246.0359,246.2607,245.9185,246.2412,7054.0
2022-12-06 12:40:00,251.87,251.98,251.73,251.78,11100.0,246.2412,246.3487,246.1043,246.1532,11100.0
2022-12-06 12:45:00,251.76,251.8,251.58,251.8,3981.0,246.1336,246.1727,245.9577,246.1727,3981.0
2022-12-06 12:50:00,251.79,251.89,251.6,251.79,2707.0,246.163,246.2607,245.9772,246.163,2707.0
2022-12-06 12:55:00,251.84,251.85,251.57,251.63,1416.0,246.2118,246.2216,245.9479,246.0065,1416.0
2022-12-06 13:00:00,251.62,251.99,251.55,251.87,6426.0,245.9968,246.3585,245.9283,246.2412,6426.0
2022-12-06 13:05:00,251.75,251.77,251.32,251.4,4577.0,246.1239,246.1434,245.7035,245.7817,4577.0
2022-12-06 13:10:00,251.42,251.45,251.24,251.41,1914.0,245.8012,245.8306,245.6253,245.7915,1914.0
2022-12-06 13:15:00,251.53,251.59,251.31,251.36,2112.0,245.9088,245.9674,245.6937,245.7426,2112.0
2022-12-06 13:20:00,251.13,251.13,250.54,250.55,1764.0,245.5177,245.5177,244.9409,244.9507,1764.0
2022-12-06 13:25:00,250.48,250.48,250.22,250.24,2101.0,244.8822,244.8822,244.628,244.6476,2101.0
2022-12-06 13:30:00,250.11,250.31,250.0,250.17,4569.0,244.5205,244.716,244.413,244.5792,4569.0
2022-12-06 13:35:00,250.23,250.51,250.23,250.44,5114.0,244.6378,244.9116,244.6378,244.8431,5114.0
2022-12-06 13:40:00,250.48,250.6,250.45,250.46,1595.0,244.8822,244.9996,244.8529,244.8627,1595.0
2022-12-06 13:45:00,250.49,250.75,250.46,250.73,3646.0,244.892,245.1462,244.8627,245.1267,3646.0
2022-12-06 13:50:00,250.69,250.7,250.59,250.62,2705.0,245.0875,245.0973,244.9898,245.0191,2705.0
2022-12-06 13:55:00,250.62,250.76,250.12,250.73,6306.0,245.0191,245.156,244.5303,245.1267,6306.0
2022-12-06 14:00:00,250.81,250.81,250.12,250.12,3304.0,245.2049,245.2049,244.5303,244.5303,3304.0
2022-12-06 14:05:00,250.12,250.22,250.0,250.13,3048.0,244.5303,244.628,244.413,244.5401,3048.0
2022-12-06 14:10:00,250.0,250.24,249.99,250.13,7460.0,244.413,244.6476,244.4032,244.5401,7460.0
2022-12-06 14:15:00,250.12,250.22,250.0,250.16,3960.0,244.5303,244.628,244.413,244.5694,3960.0
2022-12-06 14:20:00,250.07,250.29,249.99,250.29,5027.0,244.4814,244.6965,244.4032,244.6965,5027.0
2022-12-06 14:25:00,250.23,250.23,250.04,250.1,2513.0,244.6378,244.6378,244.4521,244.5107,2513.0
2022-12-06 14:30:00,250.08,250.32,249.91,250.02,3939.0,244.4912,244.7258,244.325,244.4325,3939.0
2022-12-06 14:35:00,249.95,250.12,249.94,250.09,7404.0,244.3641,244.5303,244.3543,244.501,7404.0
2022-12-06 14:40:00,250.12,250.91,250.12,250.91,3456.0,244.5303,245.3026,244.5303,245.3026,3456.0
2022-12-06 14:45:00,250.96,251.1,250.8,251.07,7546.0,245.3515,245.4884,245.1951,245.4591,7546.0
2022-12-06 14:50:00,251.0,251.24,250.91,251.24,9994.0,245.3906,245.6253,245.3026,245.6253,9994.0
2022-12-06 14:55:00,251.17,251.32,251.02,251.15,8544.0,245.5568,245.7035,245.4102,245.5373,8544.0
2022-12-06 15:00:00,251.2,251.55,251.19,251.19,10759.0,245.5861,245.9283,245.5764,245.5764,10759.0
2022-12-06 15:05:00,251.3,251.62,251.3,251.37,9264.0,245.6839,245.9968,245.6839,245.7523,9264.0
2022-12-06 15:10:00,251.39,251.88,251.38,251.75,10620.0,245.7719,246.251,245.7621,246.1239,10620.0
2022-12-06 15:15:00,251.84,252.08,251.74,251.81,9558.0,246.2118,246.4465,246.1141,246.1825,9558.0
2022-12-06 15:20:00,251.83,252.2,251.67,252.12,7854.0,246.2021,246.5638,246.0456,246.4856,7854.0
2022-12-06 15:25:00,252.16,252.24,251.63,251.81,9073.0,246.5247,246.6029,246.0065,246.1825,9073.0
2022-12-06 15:30:00,251.8,252.45,251.79,252.3,10074.0,246.1727,246.8082,246.163,246.6616,10074.0
2022-12-06 15:35:00,252.34,252.45,252.16,252.45,13621.0,246.7007,246.8082,246.5247,246.8082,13621.0
2022-12-06 15:40:00,252.41,253.27,252.41,253.25,19080.0,246.7691,247.6099,246.7691,247.5903,19080.0
2022-12-06 15:45:00,253.19,253.59,253.14,253.59,20185.0,247.5317,247.9227,247.4828,247.9227,20185.0
2022-12-06 15:50:00,253.56,253.56,253.04,253.3,31698.0,247.8934,247.8934,247.385,247.6392,31698.0
2022-12-06 15:55:00,253.29,253.66,253.03,253.56,82643.0,247.6294,247.9912,247.3753,247.8934,82643.0
2022-12-07 09:30:00,253.36,254.86,252.79,254.01,9851.0,247.6979,249.1644,247.1406,248.3334,9851.0
2022-12-07 09:35:00,254.24,255.46,254.08,254.17,4332.0,248.5582,249.7509,248.4018,248.4898,4332.0
2022-12-07 09:40:00,254.22,254.22,253.38,253.59,5070.0,248.5387,248.5387,247.7174,247.9227,5070.0
2022-12-07 09:45:00,253.97,254.35,252.92,252.92,5158.0,248.2942,248.6658,247.2677,247.2677,5158.0
2022-12-07 09:50:00,252.77,253.78,252.77,253.78,3906.0,247.1211,248.1085,247.1211,248.1085,3906.0
2022-12-07 09:55:00,253.7,253.99,253.55,253.75,5354.0,248.0303,248.3138,247.8836,248.0792,5354.0
2022-12-07 10:00:00,253.75,253.79,252.87,253.71,5902.0,248.0792,248.1183,247.2188,248.0401,5902.0
2022-12-07 10:05:00,253.96,254.32,253.68,253.68,8041.0,248.2845,248.6364,248.0107,248.0107,8041.0
2022-12-07 10:10:00,253.65,254.09,252.87,253.32,12685.0,247.9814,248.4116,247.2188,247.6588,12685.0
2022-12-07 10:15:00,253.22,253.61,252.31,252.36,7454.0,247.561,247.9423,246.6713,246.7202,7454.0
2022-12-07 10:20:00,252.2,252.55,251.87,252.4,6067.0,246.5638,246.906,246.2412,246.7593,6067.0
2022-12-07 10:25:00,252.45,252.65,251.61,252.64,6536.0,246.8082,247.0037,245.987,246.994,6536.0
2022-12-07 10:30:00,252.69,253.23,252.67,252.81,6694.0,247.0428,247.5708,247.0233,247.1602,6694.0
2022-12-07 10:35:00,252.88,253.06,252.62,252.9,4634.0,247.2286,247.4046,246.9744,247.2482,4634.0
2022-12-07 10:40:00,252.81,254.01,252.8,253.96,10865.0,247.1602,248.3334,247.1504,248.2845,10865.0
2022-12-07 10:45:00,253.97,254.05,253.72,253.98,9483.0,248.2942,248.3725,248.0498,248.304,9483.0
2022-12-07 10:50:00,254.04,254.47,253.6,253.78,17735.0,248.3627,248.7831,247.9325,248.1085,17735.0
2022-12-07 10:55:00,253.64,253.89,253.09,253.17,7655.0,247.9716,248.216,247.4339,247.5121,7655.0
2022-12-07 11:00:00,253.07,253.62,253.07,253.51,7158.0,247.4144,247.9521,247.4144,247.8445,7158.0
2022-12-07 11:05:00,253.38,253.58,253.01,253.06,4863.0,247.7174,247.913,247.3557,247.4046,4863.0
2022-12-07 11:10:00,253.19,253.53,252.99,253.07,9907.0,247.5317,247.8641,247.3361,247.4144,9907.0
2022-12-07 11:15:00,253.15,253.31,252.92,252.97,5172.0,247.4926,247.649,247.2677,247.3166,5172.0
2022-12-07 11:20:00,252.92,252.92,252.09,252.31,6064.0,247.2677,247.2677,246.4563,246.6713,6064.0
2022-12-07 11:25:00,252.2,252.34,251.61,251.71,3400.0,246.5638,246.7007,245.987,246.0848,3400.0
2022-12-07 11:30:00,251.61,251.69,251.28,251.32,4086.0,245.987,246.0652,245.6644,245.7035,4086.0
2022-12-07 11:35:00,251.15,251.67,251.15,251.64,6439.0,245.5373,246.0456,245.5373,246.0163,6439.0
2022-12-07 11:40:00,251.79,251.79,251.25,251.53,4616.0,246.163,246.163,245.635,245.9088,4616.0
2022-12-07 11:45:00,251.45,251.65,251.28,251.28,3848.0,245.8306,246.0261,245.6644,245.6644,3848.0
2022-12-07 11:50:00,251.3,251.36,250.98,251.11,8137.0,245.6839,245.7426,245.3711,245.4982,8137.0
2022-12-07 11:55:00,251.19,251.34,250.99,251.24,4414.0,245.5764,245.723,245.3808,245.6253,4414.0
2022-12-07 12:00:00,251.33,251.34,250.76,250.9,7303.0,245.7132,245.723,245.156,245.2929,7303.0
2022-12-07 12:05:00,250.83,250.85,250.55,250.68,4981.0,245.2244,245.244,244.9507,245.0778,4981.0
2022-12-07 12:10:00,250.63,250.73,250.37,250.7,7744.0,245.0289,245.1267,244.7747,245.0973,7744.0
2022-12-07 12:15:00,250.62,250.94,250.57,250.57,3530.0,245.0191,245.332,244.9702,244.9702,3530.0
2022-12-07 12:20:00,250.54,250.78,250.42,250.42,3753.0,244.9409,245.1755,244.8236,244.8236,3753.0
2022-12-07 12:25:00,250.41,250.41,250.04,250.11,10300.0,244.8138,244.8138,244.4521,244.5205,10300.0
2022-12-07 12:30:00,250.18,250.19,249.99,250.04,11402.0,244.5889,244.5987,244.4032,244.4521,11402.0
2022-12-07 12:35:00,250.11,250.27,250.0,250.15,14853.0,244.5205,244.6769,244.413,244.5596,14853.0
2022-12-07 12:40:00,250.21,250.74,250.14,250.69,16791.0,244.6183,245.1364,244.5498,245.0875,16791.0
2022-12-07 12:45:00,250.7,250.89,250.54,250.78,17509.0,245.0973,245.2831,244.9409,245.1755,17509.0
2022-12-07 12:50:00,250.81,251.06,250.76,250.76,4329.0,245.2049,245.4493,245.156,245.156,4329.0
2022-12-07 12:55:00,250.78,250.87,250.5,250.66,10951.0,245.1755,245.2635,244.9018,245.0582,10951.0
2022-12-07 13:00:00,250.59,250.83,250.46,250.54,4757.0,244.9898,245.2244,244.8627,244.9409,4757.0
2022-12-07 13:05:00,250.45,250.67,250.29,250.54,6172.0,244.8529,245.068,244.6965,244.9409,6172.0
2022-12-07 13:10:00,250.59,250.96,250.52,250.96,6434.0,244.9898,245.3515,244.9213,245.3515,6434.0
2022-12-07 13:15:00,250.92,250.94,250.67,250.88,5276.0,245.3124,245.332,245.068,245.2733,5276.0
2022-12-07 13:20:00,250.82,250.91,250.64,250.8,4929.0,245.2146,245.3026,245.0387,245.1951,4929.0
2022-12-07 13:25:00,250.74,250.85,250.61,250.85,5118.0,245.1364,245.244,245.0093,245.244,5118.0
2022-12-07 13:30:00,250.87,250.92,250.63,250.89,8077.0,245.2635,245.3124,245.0289,245.2831,8077.0
2022-12-07 13:35:00,250.95,251.21,250.82,250.97,9335.0,245.3417,245.5959,245.2146,245.3613,9335.0
2022-12-07 13:40:00,250.88,251.08,250.42,251.05,10939.0,245.2733,245.4688,244.8236,245.4395,10939.0
2022-12-07 13:45:00,251.08,251.26,250.88,251.26,3166.0,245.4688,245.6448,245.2733,245.6448,3166.0
2022-12-07 13:50:00,251.21,251.27,251.02,251.25,7043.0,245.5959,245.6546,245.4102,245.635,7043.0
2022-12-07 13:55:00,251.25,251.25,250.85,251.1,4819.0,245.635,245.635,245.244,245.4884,4819.0
2022-12-07 14:00:00,251.16,251.22,250.71,250.93,6786.0,245.547,245.6057,245.1071,245.3222,6786.0
2022-12-07 14:05:00,250.87,251.05,250.83,251.04,7232.0,245.2635,245.4395,245.2244,245.4297,7232.0
2022-12-07 14:10:00,251.01,251.45,251.0,251.45,8476.0,245.4004,245.8306,245.3906,245.8306,8476.0
2022-12-07 14:15:00,251.4,251.53,251.2,251.27,7042.0,245.7817,245.9088,245.5861,245.6546,7042.0
2022-12-07 14:20:00,251.27,251.35,250.81,251.07,6771.0,245.6546,245.7328,245.2049,245.4591,6771.0
2022-12-07 14:25:00,251.17,251.21,250.96,251.18,4700.0,245.5568,245.5959,245.3515,245.5666,4700.0
2022-12-07 14:30:00,251.22,251.37,251.0,251.37,9026.0,245.6057,245.7523,245.3906,245.7523,9026.0
2022-12-07 14:35:00,251.37,251.77,251.36,251.68,9378.0,245.7523,246.1434,245.7426,246.0554,9378.0
2022-12-07 14:40:00,251.68,251.78,251.03,251.22,11745.0,246.0554,246.1532,245.4199,245.6057,11745.0
2022-12-07 14:45:00,251.24,251.24,250.7,250.75,7964.0,245.6253,245.6253,245.0973,245.1462,7964.0
2022-12-07 14:50:00,250.75,250.95,250.43,250.43,9994.0,245.1462,245.3417,244.8334,244.8334,9994.0
2022-12-07 14:55:00,250.47,250.48,250.11,250.27,6300.0,244.8725,244.8822,244.5205,244.6769,6300.0
2022-12-07 15:00:00,250.35,250.68,250.27,250.67,3672.0,244.7551,245.0778,244.6769,245.068,3672.0
2022-12-07 15:05:00,250.68,250.95,250.64,250.95,7524.0,245.0778,245.3417,245.0387,245.3417,7524.0
2022-12-07 15:10:00,251.05,251.33,250.73,251.33,9100.0,245.4395,245.7132,245.1267,245.7132,9100.0
2022-12-07 15:15:00,251.24,251.27,250.79,250.83,5415.0,245.6253,245.6546,245.1853,245.2244,5415.0
2022-12-07 15:20:00,250.84,250.84,250.32,250.74,6113.0,245.2342,245.2342,244.7258,245.1364,6113.0
2022-12-07 15:25:00,250.77,251.02,250.61,251.02,4406.0,245.1658,245.4102,245.0093,245.4102,4406.0
2022-12-07 15:30:00,251.01,251.25,250.99,251.06,10119.0,245.4004,245.635,245.3808,245.4493,10119.0
2022-12-07 15:35:00,250.98,251.33,250.96,251.33,15896.0,245.3711,245.7132,245.3515,245.7132,15896.0
2022-12-07 15:40:00,251.35,251.45,250.63,250.83,29220.0,245.7328,245.8306,245.0289,245.2244,29220.0
2022-12-07 15:45:00,250.81,251.01,250.74,250.85,13545.0,245.2049,245.4004,245.1364,245.244,13545.0
2022-12-07 15:50:00,250.83,251.12,250.75,251.09,28475.0,245.2244,245.5079,245.1462,245.4786,28475.0
2022-12-07 15:55:00,251.08,251.35,251.03,251.06,55363.0,245.4688,245.7328,245.4199,245.4493,55363.0
2022-12-08 09:30:00,251.52,251.55,250.2,250.65,12910.0,245.899,245.9283,244.6085,245.0484,12910.0
2022-12-08 09:35:00,250.87,251.6,250.87,251.03,4901.0,245.2635,245.9772,245.2635,245.4199,4901.0
2022-12-08 09:40:00,251.38,251.41,250.43,250.49,5623.0,245.7621,245.7915,244.8334,244.892,5623.0
2022-12-08 09:45:00,250.49,250.49,249.88,249.99,10075.0,244.892,244.892,244.2956,244.4032,10075.0
2022-12-08 09:50:00,250.07,251.06,250.06,250.78,8983.0,244.4814,245.4493,244.4716,245.1755,8983.0
2022-12-08 09:55:00,250.79,251.6,250.79,251.41,2526.0,245.1853,245.9772,245.1853,245.7915,2526.0
2022-12-08 10:00:00,251.34,251.34,250.15,250.15,1673.0,245.723,245.723,244.5596,244.5596,1673.0
2022-12-08 10:05:00,250.44,250.85,250.27,250.63,3351.0,244.8431,245.244,244.6769,245.0289,3351.0
2022-12-08 10:10:00,250.67,251.3,250.67,251.04,3990.0,245.068,245.6839,245.068,245.4297,3990.0
2022-12-08 10:15:00,251.03,251.13,250.7,250.81,5074.0,245.4199,245.5177,245.0973,245.2049,5074.0
2022-12-08 10:20:00,250.64,250.85,250.59,250.72,6062.0,245.0387,245.244,244.9898,245.1169,6062.0
2022-12-08 10:25:00,250.7,251.44,250.67,251.44,4954.0,245.0973,245.8208,245.068,245.8208,4954.0
2022-12-08 10:30:00,251.47,251.97,250.87,251.66,77211.0,245.8501,246.3389,245.2635,246.0359,77211.0
2022-12-08 10:35:00,251.56,251.97,251.43,251.88,4489.0,245.9381,246.3389,245.811,246.251,4489.0
2022-12-08 10:40:00,252.1,252.18,251.78,251.88,7080.0,246.466,246.5442,246.1532,246.251,7080.0
2022-12-08 10:45:00,251.87,252.63,251.78,252.62,2602.0,246.2412,246.9842,246.1532,246.9744,2602.0
2022-12-08 10:50:00,252.56,252.91,252.38,252.69,5383.0,246.9158,247.2579,246.7398,247.0428,5383.0
2022-12-08 10:55:00,252.78,253.11,252.68,253.08,4658.0,247.1308,247.4535,247.0331,247.4241,4658.0
2022-12-08 11:00:00,253.08,253.36,253.04,253.3,4065.0,247.4241,247.6979,247.385,247.6392,4065.0
2022-12-08 11:05:00,253.38,253.38,252.43,252.43,7077.0,247.7174,247.7174,246.7887,246.7887,7077.0
2022-12-08 11:10:00,252.5,252.51,251.79,252.06,5729.0,246.8571,246.8669,246.163,246.4269,5729.0
2022-12-08 11:15:00,252.12,252.24,251.41,251.66,5420.0,246.4856,246.6029,245.7915,246.0359,5420.0
2022-12-08 11:20:00,251.58,251.68,251.35,251.62,3703.0,245.9577,246.0554,245.7328,245.9968,3703.0
2022-12-08 11:25:00,251.62,252.19,251.61,252.17,3430.0,245.9968,246.554,245.987,246.5345,3430.0
2022-12-08 11:30:00,252.2,252.57,252.09,252.24,7342.0,246.5638,246.9255,246.4563,246.6029,7342.0
2022-12-08 11:35:00,252.19,252.26,251.71,251.71,5329.0,246.554,246.6225,246.0848,246.0848,5329.0
2022-12-08 11:40:00,251.86,251.88,251.53,251.71,2648.0,246.2314,246.251,245.9088,246.0848,2648.0
2022-12-08 11:45:00,251.63,251.82,251.63,251.82,3413.0,246.0065,246.1923,246.0065,246.1923,3413.0
2022-12-08 11:50:00,251.79,252.06,251.71,252.0,4644.0,246.163,246.4269,246.0848,246.3683,4644.0
2022-12-08 11:55:00,251.99,252.59,251.99,252.56,4031.0,246.3585,246.9451,246.3585,246.9158,4031.0
2022-12-08 12:00:00,252.62,253.0,252.62,252.78,3469.0,246.9744,247.3459,246.9744,247.1308,3469.0
2022-12-08 12:05:00,252.78,253.09,252.71,253.09,2989.0,247.1308,247.4339,247.0624,247.4339,2989.0
2022-12-08 12:10:00,253.11,253.42,253.08,253.36,6529.0,247.4535,247.7565,247.4241,247.6979,6529.0
2022-12-08 12:15:00,253.36,253.36,252.81,252.85,5387.0,247.6979,247.6979,247.1602,247.1993,5387.0
2022-12-08 12:20:00,252.85,252.96,252.72,252.9,3695.0,247.1993,247.3068,247.0722,247.2482,3695.0
2022-12-08 12:25:00,252.82,252.93,252.74,252.83,3664.0,247.1699,247.2775,247.0917,247.1797,3664.0
2022-12-08 12:30:00,252.84,253.21,252.71,253.21,7688.0,247.1895,247.5512,247.0624,247.5512,7688.0
2022-12-08 12:35:00,253.1,253.27,253.03,253.07,5074.0,247.4437,247.6099,247.3753,247.4144,5074.0
2022-12-08 12:40:00,253.07,253.16,252.55,252.55,3372.0,247.4144,247.5023,246.906,246.906,3372.0
2022-12-08 12:45:00,252.54,252.61,251.91,252.61,3680.0,246.8962,246.9646,246.2803,246.9646,3680.0
2022-12-08 12:50:00,252.66,252.91,252.61,252.91,1736.0,247.0135,247.2579,246.9646,247.2579,1736.0
2022-12-08 12:55:00,252.91,253.05,252.74,252.87,4091.0,247.2579,247.3948,247.0917,247.2188,4091.0
2022-12-08 13:00:00,252.96,253.13,252.95,253.05,2665.0,247.3068,247.473,247.297,247.3948,2665.0
2022-12-08 13:05:00,253.01,253.09,252.92,253.0,3907.0,247.3557,247.4339,247.2677,247.3459,3907.0
2022-12-08 13:10:00,252.83,252.88,252.8,252.86,3877.0,247.1797,247.2286,247.1504,247.2091,3877.0
2022-12-08 13:15:00,252.9,253.04,252.7,252.92,4697.0,247.2482,247.385,247.0526,247.2677,4697.0
2022-12-08 13:20:00,252.84,252.85,252.48,252.73,2492.0,247.1895,247.1993,246.8375,247.082,2492.0
2022-12-08 13:25:00,252.69,253.15,252.68,253.15,8055.0,247.0428,247.4926,247.0331,247.4926,8055.0
2022-12-08 13:30:00,253.18,253.27,252.93,253.07,6463.0,247.5219,247.6099,247.2775,247.4144,6463.0
2022-12-08 13:35:00,253.08,253.15,252.85,253.06,5674.0,247.4241,247.4926,247.1993,247.4046,5674.0
2022-12-08 13:40:00,253.15,253.28,252.87,253.0,15564.0,247.4926,247.6197,247.2188,247.3459,15564.0
2022-12-08 13:45:00,253.07,253.08,252.78,252.99,5102.0,247.4144,247.4241,247.1308,247.3361,5102.0
2022-12-08 13:50:00,252.94,253.31,252.88,253.19,72185.0,247.2873,247.649,247.2286,247.5317,72185.0
2022-12-08 13:55:00,253.25,253.81,253.21,253.81,4072.0,247.5903,248.1378,247.5512,248.1378,4072.0
2022-12-08 14:00:00,253.75,253.85,253.2,253.2,6164.0,248.0792,248.1769,247.5415,247.5415,6164.0
2022-12-08 14:05:00,253.11,253.19,252.63,252.91,8510.0,247.4535,247.5317,246.9842,247.2579,8510.0
2022-12-08 14:10:00,252.89,252.96,252.4,252.6,30050.0,247.2384,247.3068,246.7593,246.9549,30050.0
2022-12-08 14:15:00,252.65,253.34,252.6,253.19,9321.0,247.0037,247.6783,246.9549,247.5317,9321.0
2022-12-08 14:20:00,253.17,253.5,253.17,253.5,2515.0,247.5121,247.8347,247.5121,247.8347,2515.0
2022-12-08 14:25:00,253.46,253.67,253.44,253.61,3721.0,247.7956,248.0009,247.7761,247.9423,3721.0
2022-12-08 14:30:00,253.58,253.66,252.73,252.89,9533.0,247.913,247.9912,247.082,247.2384,9533.0
2022-12-08 14:35:00,252.92,253.23,252.59,253.17,3686.0,247.2677,247.5708,246.9451,247.5121,3686.0
2022-12-08 14:40:00,253.23,253.42,253.17,253.19,5583.0,247.5708,247.7565,247.5121,247.5317,5583.0
2022-12-08 14:45:00,253.19,253.5,253.14,253.49,5288.0,247.5317,247.8347,247.4828,247.825,5288.0
2022-12-08 14:50:00,253.5,253.5,253.05,253.44,8231.0,247.8347,247.8347,247.3948,247.7761,8231.0
2022-12-08 14:55:00,253.5,253.53,252.93,253.02,7310.0,247.8347,247.8641,247.2775,247.3655,7310.0
2022-12-08 15:00:00,252.99,253.17,252.89,252.98,5746.0,247.3361,247.5121,247.2384,247.3264,5746.0
2022-12-08 15:05:00,252.94,252.94,252.63,252.89,8894.0,247.2873,247.2873,246.9842,247.2384,8894.0
2022-12-08 15:10:00,252.91,253.19,252.77,253.09,5422.0,247.2579,247.5317,247.1211,247.4339,5422.0
2022-12-08 15:15:00,253.03,253.5,253.02,253.42,7288.0,247.3753,247.8347,247.3655,247.7565,7288.0
2022-12-08 15:20:00,253.4,253.57,253.3,253.48,11193.0,247.737,247.9032,247.6392,247.8152,11193.0
2022-12-08 15:25:00,253.5,253.5,253.26,253.26,6688.0,247.8347,247.8347,247.6001,247.6001,6688.0
2022-12-08 15:30:00,253.26,253.83,253.26,253.77,6856.0,247.6001,248.1574,247.6001,248.0987,6856.0
2022-12-08 15:35:00,253.78,254.06,253.56,253.92,13583.0,248.1085,248.3822,247.8934,248.2454,13583.0
2022-12-08 15:40:00,253.86,253.93,253.74,253.87,7026.0,248.1867,248.2551,248.0694,248.1965,7026.0
2022-12-08 15:45:00,253.8,253.81,253.43,253.69,16769.0,248.128,248.1378,247.7663,248.0205,16769.0
2022-12-08 15:50:00,253.68,254.01,253.55,253.93,28305.0,248.0107,248.3334,247.8836,248.2551,28305.0
2022-12-08 15:55:00,253.93,254.58,253.91,254.3,56077.0,248.2551,248.8906,248.2356,248.6169,56077.0
2022-12-09 09:30:00,254.19,254.53,253.19,253.89,9627.0,248.5093,248.8417,247.5317,248.216,9627.0
2022-12-09 09:35:00,254.64,254.72,254.31,254.31,1260.0,248.9493,249.0275,248.6266,248.6266,1260.0
2022-12-09 09:40:00,254.6,255.22,254.42,254.45,5577.0,248.9102,249.5163,248.7342,248.7635,5577.0
2022-12-09 09:45:00,254.87,255.01,254.06,254.07,3280.0,249.1741,249.311,248.3822,248.392,3280.0
2022-12-09 09:50:00,254.17,254.29,253.07,253.37,9188.0,248.4898,248.6071,247.4144,247.7077,9188.0
2022-12-09 09:55:00,253.3,254.06,253.13,253.97,3525.0,247.6392,248.3822,247.473,248.2942,3525.0
2022-12-09 10:00:00,254.09,254.6,253.31,253.8,7538.0,248.4116,248.9102,247.649,248.128,7538.0
2022-12-09 10:05:00,253.67,253.93,253.31,253.58,14009.0,248.0009,248.2551,247.649,247.913,14009.0
2022-12-09 10:10:00,253.42,253.55,252.61,252.75,8419.0,247.7565,247.8836,246.9646,247.1015,8419.0
2022-12-09 10:15:00,252.98,253.1,252.65,253.04,2713.0,247.3264,247.4437,247.0037,247.385,2713.0
2022-12-09 10:20:00,253.01,253.24,252.71,253.21,2325.0,247.3557,247.5806,247.0624,247.5512,2325.0
2022-12-09 10:25:00,253.26,253.26,252.62,252.87,1645.0,247.6001,247.6001,246.9744,247.2188,1645.0
2022-12-09 10:30:00,253.02,253.53,252.83,252.83,8175.0,247.3655,247.8641,247.1797,247.1797,8175.0
2022-12-09 10:35:00,252.64,253.29,252.47,253.26,2687.0,246.994,247.6294,246.8278,247.6001,2687.0
2022-12-09 10:40:00,253.03,253.03,252.67,252.78,31509.0,247.3753,247.3753,247.0233,247.1308,31509.0
2022-12-09 10:45:00,252.62,252.87,252.29,252.49,7762.0,246.9744,247.2188,246.6518,246.8473,7762.0
2022-12-09 10:50:00,252.32,252.75,252.31,252.49,10337.0,246.6811,247.1015,246.6713,246.8473,10337.0
2022-12-09 10:55:00,252.6,252.82,252.41,252.67,9875.0,246.9549,247.1699,246.7691,247.0233,9875.0
2022-12-09 11:00:00,252.66,253.15,252.45,252.92,4996.0,247.0135,247.4926,246.8082,247.2677,4996.0
2022-12-09 11:05:00,252.96,252.96,252.58,252.64,2630.0,247.3068,247.3068,246.9353,246.994,2630.0
2022-12-09 11:10:00,252.61,252.61,252.16,252.16,11130.0,246.9646,246.9646,246.5247,246.5247,11130.0
2022-12-09 11:15:00,252.09,252.39,251.99,252.34,7490.0,246.4563,246.7496,246.3585,246.7007,7490.0
2022-12-09 11:20:00,252.31,252.53,252.29,252.48,3200.0,246.6713,246.8864,246.6518,246.8375,3200.0
2022-12-09 11:25:00,252.32,252.51,252.22,252.22,2773.0,246.6811,246.8669,246.5834,246.5834,2773.0
2022-12-09 11:30:00,252.22,252.67,251.94,252.52,29330.0,246.5834,247.0233,246.3096,246.8766,29330.0
2022-12-09 11:35:00,252.59,252.68,252.36,252.55,5503.0,246.9451,247.0331,246.7202,246.906,5503.0
2022-12-09 11:40:00,252.37,252.58,252.15,252.21,18713.0,246.73,246.9353,246.5149,246.5736,18713.0
2022-12-09 11:45:00,252.37,253.08,252.3,253.08,4074.0,246.73,247.4241,246.6616,247.4241,4074.0
2022-12-09 11:50:00,253.01,253.29,253.01,253.16,1431.0,247.3557,247.6294,247.3557,247.5023,1431.0
2022-12-09 11:55:00,253.29,253.42,253.05,253.23,3411.0,247.6294,247.7565,247.3948,247.5708,3411.0
2022-12-09 12:00:00,253.16,253.32,253.16,253.17,3732.0,247.5023,247.6588,247.5023,247.5121,3732.0
2022-12-09 12:05:00,253.14,253.58,253.11,253.57,3475.0,247.4828,247.913,247.4535,247.9032,3475.0
2022-12-09 12:10:00,253.58,253.69,253.53,253.58,1460.0,247.913,248.0205,247.8641,247.913,1460.0
2022-12-09 12:15:00,253.52,253.52,252.92,252.99,3875.0,247.8543,247.8543,247.2677,247.3361,3875.0
2022-12-09 12:20:00,253.0,253.0,252.71,252.75,3869.0,247.3459,247.3459,247.0624,247.1015,3869.0
2022-12-09 12:25:00,252.75,252.95,252.61,252.61,6551.0,247.1015,247.297,246.9646,246.9646,6551.0
2022-12-09 12:30:00,252.6,252.87,252.52,252.8,10854.0,246.9549,247.2188,246.8766,247.1504,10854.0
2022-12-09 12:35:00,252.79,252.96,252.7,252.96,3444.0,247.1406,247.3068,247.0526,247.3068,3444.0
2022-12-09 12:40:00,252.96,253.11,252.59,252.68,5375.0,247.3068,247.4535,246.9451,247.0331,5375.0
2022-12-09 12:45:00,252.77,252.84,252.48,252.84,4884.0,247.1211,247.1895,246.8375,247.1895,4884.0
2022-12-09 12:50:00,252.82,253.3,252.59,253.18,4010.0,247.1699,247.6392,246.9451,247.5219,4010.0
2022-12-09 12:55:00,253.14,253.19,252.87,253.06,3939.0,247.4828,247.5317,247.2188,247.4046,3939.0
2022-12-09 13:00:00,253.02,253.13,252.79,253.13,3979.0,247.3655,247.473,247.1406,247.473,3979.0
2022-12-09 13:05:00,253.09,253.1,252.75,252.75,2833.0,247.4339,247.4437,247.1015,247.1015,2833.0
2022-12-09 13:10:00,252.82,253.06,252.74,253.06,4646.0,247.1699,247.4046,247.0917,247.4046,4646.0
2022-12-09 13:15:00,252.99,253.1,252.75,253.03,2464.0,247.3361,247.4437,247.1015,247.3753,2464.0
2022-12-09 13:20:00,252.92,253.01,252.73,252.75,4081.0,247.2677,247.3557,247.082,247.1015,4081.0
2022-12-09 13:25:00,252.72,252.9,252.71,252.77,3958.0,247.0722,247.2482,247.0624,247.1211,3958.0
2022-12-09 13:30:00,252.8,253.24,252.8,252.94,8551.0,247.1504,247.5806,247.1504,247.2873,8551.0
2022-12-09 13:35:00,252.94,252.94,252.67,252.85,6522.0,247.2873,247.2873,247.0233,247.1993,6522.0
2022-12-09 13:40:00,252.87,253.0,252.67,252.9,7209.0,247.2188,247.3459,247.0233,247.2482,7209.0
2022-12-09 13:45:00,252.95,253.23,252.84,253.23,6284.0,247.297,247.5708,247.1895,247.5708,6284.0
2022-12-09 13:50:00,253.24,253.34,253.12,253.18,3194.0,247.5806,247.6783,247.4632,247.5219,3194.0
2022-12-09 13:55:00,253.18,253.64,253.17,253.64,919.0,247.5219,247.9716,247.5121,247.9716,919.0
2022-12-09 14:00:00,253.69,253.71,253.42,253.51,3201.0,248.0205,248.0401,247.7565,247.8445,3201.0
2022-12-09 14:05:00,253.46,253.53,253.2,253.34,4674.0,247.7956,247.8641,247.5415,247.6783,4674.0
2022-12-09 14:10:00,253.24,253.33,253.01,253.25,5727.0,247.5806,247.6685,247.3557,247.5903,5727.0
2022-12-09 14:15:00,253.25,253.49,253.22,253.48,4401.0,247.5903,247.825,247.561,247.8152,4401.0
2022-12-09 14:20:00,253.49,253.59,253.25,253.44,5010.0,247.825,247.9227,247.5903,247.7761,5010.0
2022-12-09 14:25:00,253.46,253.52,253.37,253.49,2881.0,247.7956,247.8543,247.7077,247.825,2881.0
2022-12-09 14:30:00,253.46,253.62,253.36,253.37,5039.0,247.7956,247.9521,247.6979,247.7077,5039.0
2022-12-09 14:35:00,253.42,253.63,253.41,253.51,1889.0,247.7565,247.9618,247.7468,247.8445,1889.0
2022-12-09 14:40:00,253.52,253.54,253.31,253.46,4170.0,247.8543,247.8739,247.649,247.7956,4170.0
2022-12-09 14:45:00,253.51,253.77,253.5,253.71,3531.0,247.8445,248.0987,247.8347,248.0401,3531.0
2022-12-09 14:50:00,253.66,253.71,253.55,253.65,1600.0,247.9912,248.0401,247.8836,247.9814,1600.0
2022-12-09 14:55:00,253.65,253.81,253.47,253.57,3714.0,247.9814,248.1378,247.8054,247.9032,3714.0
2022-12-09 15:00:00,253.48,253.63,253.47,253.56,3700.0,247.8152,247.9618,247.8054,247.8934,3700.0
2022-12-09 15:05:00,253.61,253.81,253.51,253.62,3789.0,247.9423,248.1378,247.8445,247.9521,3789.0
2022-12-09 15:10:00,253.48,253.94,253.45,253.81,9458.0,247.8152,248.2649,247.7859,248.1378,9458.0
2022-12-09 15:15:00,253.93,254.09,253.85,253.95,7580.0,248.2551,248.4116,248.1769,248.2747,7580.0
2022-12-09 15:20:00,253.88,253.88,253.62,253.7,5000.0,248.2063,248.2063,247.9521,248.0303,5000.0
2022-12-09 15:25:00,253.7,253.82,253.66,253.66,3315.0,248.0303,248.1476,247.9912,247.9912,3315.0
2022-12-09 15:30:00,253.64,253.85,253.62,253.82,10443.0,247.9716,248.1769,247.9521,248.1476,10443.0
2022-12-09 15:35:00,253.86,253.88,253.65,253.69,17211.0,248.1867,248.2063,247.9814,248.0205,17211.0
2022-12-09 15:40:00,253.69,253.73,253.26,253.27,12692.0,248.0205,248.0596,247.6001,247.6099,12692.0
2022-12-09 15:45:00,253.16,253.68,253.16,253.43,11519.0,247.5023,248.0107,247.5023,247.7663,11519.0
2022-12-09 15:50:00,253.37,253.37,252.86,253.17,21627.0,247.7077,247.7077,247.2091,247.5121,21627.0
2022-12-09 15:55:00,253.15,253.29,252.75,252.88,79328.0,247.4926,247.6294,247.1015,247.2286,79328.0
2022-12-12 09:30:00,254.68,254.68,253.55,253.71,10552.0,248.9884,248.9884,247.8836,248.0401,10552.0
2022-12-12 09:35:00,253.06,253.16,252.53,252.59,5098.0,247.4046,247.5023,246.8864,246.9451,5098.0
2022-12-12 09:40:00,252.82,252.94,251.91,252.06,11990.0,247.1699,247.2873,246.2803,246.4269,11990.0
2022-12-12 09:45:00,252.26,253.11,251.83,253.11,5264.0,246.6225,247.4535,246.2021,247.4535,5264.0
2022-12-12 09:50:00,252.97,252.99,252.33,252.56,5712.0,247.3166,247.3361,246.6909,246.9158,5712.0
2022-12-12 09:55:00,252.67,253.16,252.59,253.05,13185.0,247.0233,247.5023,246.9451,247.3948,13185.0
2022-12-12 10:00:00,253.1,253.1,252.61,252.84,4742.0,247.4437,247.4437,246.9646,247.1895,4742.0
2022-12-12 10:05:00,252.68,252.75,251.98,252.04,19909.0,247.0331,247.1015,246.3487,246.4074,19909.0
2022-12-12 10:10:00,252.11,252.5,252.01,252.48,9358.0,246.4758,246.8571,246.378,246.8375,9358.0
2022-12-12 10:15:00,252.18,252.34,251.96,252.08,2910.0,246.5442,246.7007,246.3292,246.4465,2910.0
2022-12-12 10:20:00,252.2,252.57,252.15,252.5,13757.0,246.5638,246.9255,246.5149,246.8571,13757.0
2022-12-12 10:25:00,252.36,252.38,251.13,251.24,37910.0,246.7202,246.7398,245.5177,245.6253,37910.0
2022-12-12 10:30:00,251.26,251.52,250.78,250.94,19943.0,245.6448,245.899,245.1755,245.332,19943.0
2022-12-12 10:35:00,251.0,251.4,250.77,250.95,57357.0,245.3906,245.7817,245.1658,245.3417,57357.0
2022-12-12 10:40:00,251.09,251.22,250.94,250.95,5915.0,245.4786,245.6057,245.332,245.3417,5915.0
2022-12-12 10:45:00,251.02,251.06,250.54,250.59,13627.0,245.4102,245.4493,244.9409,244.9898,13627.0
2022-12-12 10:50:00,250.45,250.51,249.77,249.84,22418.0,244.8529,244.9116,244.1881,244.2565,22418.0
2022-12-12 10:55:00,249.85,249.85,249.38,249.39,11210.0,244.2663,244.2663,243.8068,243.8166,11210.0
2022-12-12 11:00:00,249.39,249.56,249.03,249.51,9142.0,243.8166,243.9828,243.4646,243.9339,9142.0
2022-12-12 11:05:00,249.48,250.16,249.47,250.16,10341.0,243.9046,244.5694,243.8948,244.5694,10341.0
2022-12-12 11:10:00,250.16,250.16,249.91,249.92,2852.0,244.5694,244.5694,244.325,244.3348,2852.0
2022-12-12 11:15:00,249.99,250.65,249.83,250.44,6299.0,244.4032,245.0484,244.2468,244.8431,6299.0
2022-12-12 11:20:00,250.46,250.85,250.45,250.72,2230.0,244.8627,245.244,244.8529,245.1169,2230.0
2022-12-12 11:25:00,250.71,250.71,250.34,250.42,5179.0,245.1071,245.1071,244.7454,244.8236,5179.0
2022-12-12 11:30:00,250.41,250.94,250.37,250.52,34369.0,244.8138,245.332,244.7747,244.9213,34369.0
2022-12-12 11:35:00,250.3,250.34,250.01,250.01,4331.0,244.7063,244.7454,244.4227,244.4227,4331.0
2022-12-12 11:40:00,249.92,249.92,249.56,249.74,5162.0,244.3348,244.3348,243.9828,244.1588,5162.0
2022-12-12 11:45:00,249.81,250.3,249.81,250.09,27578.0,244.2272,244.7063,244.2272,244.501,27578.0
2022-12-12 11:50:00,249.8,250.06,249.79,250.06,1706.0,244.2174,244.4716,244.2077,244.4716,1706.0
2022-12-12 11:55:00,250.07,250.25,250.06,250.25,1710.0,244.4814,244.6574,244.4716,244.6574,1710.0
2022-12-12 12:00:00,250.19,250.69,250.11,250.67,2930.0,244.5987,245.0875,244.5205,245.068,2930.0
2022-12-12 12:05:00,250.33,250.34,250.15,250.22,2327.0,244.7356,244.7454,244.5596,244.628,2327.0
2022-12-12 12:10:00,250.14,250.22,250.03,250.03,3543.0,244.5498,244.628,244.4423,244.4423,3543.0
2022-12-12 12:15:00,249.79,250.31,249.79,250.31,2609.0,244.2077,244.716,244.2077,244.716,2609.0
2022-12-12 12:20:00,250.33,250.43,250.15,250.16,1918.0,244.7356,244.8334,244.5596,244.5694,1918.0
2022-12-12 12:25:00,250.06,250.21,250.04,250.21,921.0,244.4716,244.6183,244.4521,244.6183,921.0
2022-12-12 12:30:00,250.14,250.55,250.01,250.55,2961.0,244.5498,244.9507,244.4227,244.9507,2961.0
2022-12-12 12:35:00,250.72,250.93,250.63,250.86,2768.0,245.1169,245.3222,245.0289,245.2537,2768.0
2022-12-12 12:40:00,251.01,251.37,250.78,250.95,28438.0,245.4004,245.7523,245.1755,245.3417,28438.0
2022-12-12 12:45:00,250.95,251.1,250.72,250.83,3605.0,245.3417,245.4884,245.1169,245.2244,3605.0
2022-12-12 12:50:00,250.77,250.97,250.76,250.84,2778.0,245.1658,245.3613,245.156,245.2342,2778.0
2022-12-12 12:55:00,250.9,251.15,250.86,251.1,1638.0,245.2929,245.5373,245.2537,245.4884,1638.0
2022-12-12 13:00:00,251.01,251.34,250.33,250.33,3098.0,245.4004,245.723,244.7356,244.7356,3098.0
2022-12-12 13:05:00,250.3,250.3,250.05,250.05,5704.0,244.7063,244.7063,244.4618,244.4618,5704.0
2022-12-12 13:10:00,250.05,250.17,249.89,249.9,1956.0,244.4618,244.5792,244.3054,244.3152,1956.0
2022-12-12 13:15:00,249.78,250.09,249.7,250.09,4417.0,244.1979,244.501,244.1197,244.501,4417.0
2022-12-12 13:20:00,250.09,250.31,250.09,250.21,4889.0,244.501,244.716,244.501,244.6183,4889.0
2022-12-12 13:25:00,250.3,250.36,250.18,250.18,2000.0,244.7063,244.7649,244.5889,244.5889,2000.0
2022-12-12 13:30:00,250.3,250.5,250.27,250.45,5478.0,244.7063,244.9018,244.6769,244.8529,5478.0
2022-12-12 13:35:00,250.49,250.64,250.44,250.48,2345.0,244.892,245.0387,244.8431,244.8822,2345.0
2022-12-12 13:40:00,250.42,250.65,250.41,250.65,1600.0,244.8236,245.0484,244.8138,245.0484,1600.0
2022-12-12 13:45:00,250.65,250.75,250.62,250.72,5276.0,245.0484,245.1462,245.0191,245.1169,5276.0
2022-12-12 13:50:00,250.75,250.91,250.7,250.79,2838.0,245.1462,245.3026,245.0973,245.1853,2838.0
2022-12-12 13:55:00,250.66,250.76,250.56,250.67,4796.0,245.0582,245.156,244.9605,245.068,4796.0
2022-12-12 14:00:00,250.72,250.79,250.28,250.29,3491.0,245.1169,245.1853,244.6867,244.6965,3491.0
2022-12-12 14:05:00,250.3,250.57,250.3,250.49,2084.0,244.7063,244.9702,244.7063,244.892,2084.0
2022-12-12 14:10:00,250.57,250.57,250.4,250.41,3207.0,244.9702,244.9702,244.804,244.8138,3207.0
2022-12-12 14:15:00,250.42,250.49,250.19,250.32,4182.0,244.8236,244.892,244.5987,244.7258,4182.0
2022-12-12 14:20:00,250.26,250.31,249.91,249.91,1257.0,244.6672,244.716,244.325,244.325,1257.0
2022-12-12 14:25:00,249.82,250.16,249.81,250.09,4590.0,244.237,244.5694,244.2272,244.501,4590.0
2022-12-12 14:30:00,249.96,250.18,249.94,250.18,2552.0,244.3739,244.5889,244.3543,244.5889,2552.0
2022-12-12 14:35:00,250.16,250.38,249.87,250.35,3678.0,244.5694,244.7845,244.2859,244.7551,3678.0
2022-12-12 14:40:00,250.32,250.51,250.16,250.38,10144.0,244.7258,244.9116,244.5694,244.7845,10144.0
2022-12-12 14:45:00,250.18,250.27,249.99,250.0,1224.0,244.5889,244.6769,244.4032,244.413,1224.0
2022-12-12 14:50:00,250.12,250.48,250.03,250.47,6478.0,244.5303,244.8822,244.4423,244.8725,6478.0
2022-12-12 14:55:00,250.5,250.9,250.5,250.84,4610.0,244.9018,245.2929,244.9018,245.2342,4610.0
2022-12-12 15:00:00,250.91,251.32,250.91,251.32,9728.0,245.3026,245.7035,245.3026,245.7035,9728.0
2022-12-12 15:05:00,251.35,251.58,251.1,251.21,6987.0,245.7328,245.9577,245.4884,245.5959,6987.0
2022-12-12 15:10:00,251.23,251.51,251.03,251.15,18024.0,245.6155,245.8892,245.4199,245.5373,18024.0
2022-12-12 15:15:00,251.06,251.6,251.05,251.35,8216.0,245.4493,245.9772,245.4395,245.7328,8216.0
2022-12-12 15:20:00,251.26,251.6,251.26,251.53,14855.0,245.6448,245.9772,245.6448,245.9088,14855.0
2022-12-12 15:25:00,251.57,251.63,251.29,251.37,10027.0,245.9479,246.0065,245.6741,245.7523,10027.0
2022-12-12 15:30:00,251.46,252.08,251.46,252.03,5384.0,245.8403,246.4465,245.8403,246.3976,5384.0
2022-12-12 15:35:00,252.15,252.58,252.15,252.58,3167.0,246.5149,246.9353,246.5149,246.9353,3167.0
2022-12-12 15:40:00,252.58,252.62,252.08,252.25,7438.0,246.9353,246.9744,246.4465,246.6127,7438.0
2022-12-12 15:45:00,252.25,252.88,252.14,252.84,15787.0,246.6127,247.2286,246.5051,247.1895,15787.0
2022-12-12 15:50:00,252.73,253.15,252.73,253.03,37973.0,247.082,247.4926,247.082,247.3753,37973.0
2022-12-12 15:55:00,253.07,253.93,253.07,253.88,55820.0,247.4144,248.2551,247.4144,248.2063,55820.0
2022-12-13 09:30:00,261.88,265.64,259.97,261.2,37777.0,256.0275,259.7034,254.1602,255.3627,37777.0
2022-12-13 09:35:00,261.22,261.61,259.39,259.4,16225.0,255.3822,255.7635,253.5931,253.6029,16225.0
2022-12-13 09:40:00,259.53,261.4,259.33,261.01,16589.0,253.73,255.5582,253.5345,255.1769,16589.0
2022-12-13 09:45:00,260.77,261.62,260.44,260.92,12463.0,254.9423,255.7733,254.6197,255.0889,12463.0
2022-12-13 09:50:00,260.62,262.33,260.23,261.87,7753.0,254.7956,256.4674,254.4143,256.0177,7753.0
2022-12-13 09:55:00,262.01,262.42,261.46,262.18,7583.0,256.1546,256.5554,255.6169,256.3208,7583.0
2022-12-13 10:00:00,262.14,262.14,261.07,261.42,4119.0,256.2817,256.2817,255.2356,255.5778,4119.0
2022-12-13 10:05:00,261.43,262.26,260.79,262.26,7155.0,255.5875,256.399,254.9618,256.399,7155.0
2022-12-13 10:10:00,261.87,262.63,261.65,262.28,7571.0,256.0177,256.7607,255.8026,256.4185,7571.0
2022-12-13 10:15:00,262.07,262.07,260.72,260.75,3100.0,256.2132,256.2132,254.8934,254.9227,3100.0
2022-12-13 10:20:00,260.79,261.21,260.21,260.53,22145.0,254.9618,255.3724,254.3948,254.7076,22145.0
2022-12-13 10:25:00,260.19,260.68,259.83,260.33,8979.0,254.3752,254.8543,254.0233,254.5121,8979.0
2022-12-13 10:30:00,259.99,260.83,259.87,260.83,7332.0,254.1797,255.0009,254.0624,255.0009,7332.0
2022-12-13 10:35:00,260.9,261.1,259.54,259.55,9244.0,255.0694,255.2649,253.7398,253.7495,9244.0
2022-12-13 10:40:00,259.74,259.83,259.41,259.75,3212.0,253.9353,254.0233,253.6127,253.9451,3212.0
2022-12-13 10:45:00,259.94,260.2,258.57,258.6,5803.0,254.1308,254.385,252.7914,252.8208,5803.0
2022-12-13 10:50:00,258.3,258.9,258.23,258.59,3452.0,252.5275,253.1141,252.459,252.811,3452.0
2022-12-13 10:55:00,258.65,259.03,258.3,259.02,6827.0,252.8697,253.2412,252.5275,253.2314,6827.0
2022-12-13 11:00:00,258.91,259.33,258.48,258.87,4355.0,253.1238,253.5345,252.7035,253.0847,4355.0
2022-12-13 11:05:00,258.94,259.54,258.71,259.54,5204.0,253.1532,253.7398,252.9283,253.7398,5204.0
2022-12-13 11:10:00,259.51,259.68,259.34,259.56,5802.0,253.7104,253.8766,253.5442,253.7593,5802.0
2022-12-13 11:15:00,259.44,259.58,259.28,259.37,5797.0,253.642,253.7789,253.4856,253.5736,5797.0
2022-12-13 11:20:00,259.41,259.58,259.14,259.48,11214.0,253.6127,253.7789,253.3487,253.6811,11214.0
2022-12-13 11:25:00,259.46,259.64,259.32,259.59,5569.0,253.6616,253.8375,253.5247,253.7886,5569.0
2022-12-13 11:30:00,259.65,259.84,259.29,259.84,25410.0,253.8473,254.0331,253.4954,254.0331,25410.0
2022-12-13 11:35:00,259.91,259.99,259.07,259.19,2478.0,254.1015,254.1797,253.2803,253.3976,2478.0
2022-12-13 11:40:00,259.2,259.2,258.66,258.69,3200.0,253.4074,253.4074,252.8794,252.9088,3200.0
2022-12-13 11:45:00,258.69,258.69,257.82,258.0,4670.0,252.9088,252.9088,252.0582,252.2342,4670.0
2022-12-13 11:50:00,257.87,257.9,257.41,257.63,20488.0,252.1071,252.1364,251.6574,251.8724,20488.0
2022-12-13 11:55:00,257.49,257.76,257.45,257.61,1500.0,251.7356,251.9995,251.6965,251.8529,1500.0
2022-12-13 12:00:00,257.67,257.96,257.67,257.87,2721.0,251.9116,252.1951,251.9116,252.1071,2721.0
2022-12-13 12:05:00,257.87,258.04,257.76,257.76,1000.0,252.1071,252.2733,251.9995,251.9995,1000.0
2022-12-13 12:10:00,257.71,257.71,256.89,257.02,7571.0,251.9507,251.9507,251.149,251.2761,7571.0
2022-12-13 12:15:00,256.88,256.9,256.49,256.7,9060.0,251.1392,251.1588,250.7579,250.9632,9060.0
2022-12-13 12:20:00,256.79,257.25,256.63,257.22,22695.0,251.0512,251.5009,250.8948,251.4716,22695.0
2022-12-13 12:25:00,257.16,257.28,256.91,256.99,6064.0,251.413,251.5303,251.1685,251.2468,6064.0
2022-12-13 12:30:00,256.99,257.09,256.63,256.76,30383.0,251.2468,251.3445,250.8948,251.0219,30383.0
2022-12-13 12:35:00,256.76,257.14,256.66,257.02,9348.0,251.0219,251.3934,250.9241,251.2761,9348.0
2022-12-13 12:40:00,257.02,257.02,256.4,256.77,20906.0,251.2761,251.2761,250.6699,251.0317,20906.0
2022-12-13 12:45:00,256.87,257.2,255.72,255.76,6066.0,251.1294,251.4521,250.0051,250.0442,6066.0
2022-12-13 12:50:00,255.79,255.93,255.22,255.23,8493.0,250.0736,250.2104,249.5163,249.5261,8493.0
2022-12-13 12:55:00,255.03,255.81,255.03,255.54,8050.0,249.3306,250.0931,249.3306,249.8292,8050.0
2022-12-13 13:00:00,255.59,256.17,255.59,255.79,8042.0,249.878,250.4451,249.878,250.0736,8042.0
2022-12-13 13:05:00,256.06,256.13,255.5,255.79,4912.0,250.3375,250.406,249.7901,250.0736,4912.0
2022-12-13 13:10:00,255.87,256.44,255.83,256.34,5241.0,250.1518,250.709,250.1127,250.6113,5241.0
2022-12-13 13:15:00,256.58,257.01,256.53,257.01,1587.0,250.8459,251.2663,250.797,251.2663,1587.0
2022-12-13 13:20:00,257.23,257.38,257.23,257.38,759.0,251.4814,251.628,251.4814,251.628,759.0
2022-12-13 13:25:00,257.51,257.58,257.28,257.48,1295.0,251.7551,251.8236,251.5303,251.7258,1295.0
2022-12-13 13:30:00,257.48,257.5,257.04,257.04,1016.0,251.7258,251.7454,251.2956,251.2956,1016.0
2022-12-13 13:35:00,257.04,257.15,256.86,257.13,2448.0,251.2956,251.4032,251.1197,251.3836,2448.0
2022-12-13 13:40:00,257.0,257.28,256.75,257.21,2169.0,251.2565,251.5303,251.0121,251.4618,2169.0
2022-12-13 13:45:00,257.21,257.27,256.98,257.22,3956.0,251.4618,251.5205,251.237,251.4716,3956.0
2022-12-13 13:50:00,257.02,257.1,256.6,256.66,1914.0,251.2761,251.3543,250.8655,250.9241,1914.0
2022-12-13 13:55:00,256.87,257.24,256.8,257.21,2020.0,251.1294,251.4912,251.061,251.4618,2020.0
2022-12-13 14:00:00,257.19,257.86,257.19,257.84,2313.0,251.4423,252.0973,251.4423,252.0778,2313.0
2022-12-13 14:05:00,257.86,257.86,257.3,257.52,4507.0,252.0973,252.0973,251.5498,251.7649,4507.0
2022-12-13 14:10:00,257.23,257.48,257.19,257.23,1866.0,251.4814,251.7258,251.4423,251.4814,1866.0
2022-12-13 14:15:00,257.17,257.48,256.92,257.24,6023.0,251.4227,251.7258,251.1783,251.4912,6023.0
2022-12-13 14:20:00,257.2,257.35,257.15,257.34,1400.0,251.4521,251.5987,251.4032,251.5889,1400.0
2022-12-13 14:25:00,257.26,257.68,257.26,257.65,4023.0,251.5107,251.9213,251.5107,251.892,4023.0
2022-12-13 14:30:00,257.68,257.9,257.58,257.88,4679.0,251.9213,252.1364,251.8236,252.1169,4679.0
2022-12-13 14:35:00,257.81,258.49,257.81,258.49,6248.0,252.0484,252.7132,252.0484,252.7132,6248.0
2022-12-13 14:40:00,258.58,258.87,258.53,258.81,8724.0,252.8012,253.0847,252.7523,253.0261,8724.0
2022-12-13 14:45:00,258.82,258.89,258.54,258.54,25647.0,253.0359,253.1043,252.7621,252.7621,25647.0
2022-12-13 14:50:00,258.53,258.53,257.89,257.9,5805.0,252.7523,252.7523,252.1266,252.1364,5805.0
2022-12-13 14:55:00,257.9,258.15,257.84,258.1,6189.0,252.1364,252.3808,252.0778,252.3319,6189.0
2022-12-13 15:00:00,258.12,258.12,257.28,257.44,13103.0,252.3515,252.3515,251.5303,251.6867,13103.0
2022-12-13 15:05:00,257.59,257.98,257.42,257.97,13395.0,251.8333,252.2146,251.6671,252.2049,13395.0
2022-12-13 15:10:00,257.96,257.97,257.06,257.06,3631.0,252.1951,252.2049,251.3152,251.3152,3631.0
2022-12-13 15:15:00,257.05,257.89,257.03,257.85,4978.0,251.3054,252.1266,251.2859,252.0875,4978.0
2022-12-13 15:20:00,257.76,257.97,257.52,257.82,3446.0,251.9995,252.2049,251.7649,252.0582,3446.0
2022-12-13 15:25:00,257.84,258.22,257.72,258.12,3117.0,252.0778,252.4493,251.9604,252.3515,3117.0
2022-12-13 15:30:00,258.22,259.0,258.22,258.87,9341.0,252.4493,253.2118,252.4493,253.0847,9341.0
2022-12-13 15:35:00,258.77,258.89,258.05,258.3,7365.0,252.987,253.1043,252.2831,252.5275,7365.0
2022-12-13 15:40:00,258.28,258.87,258.17,258.8,8626.0,252.5079,253.0847,252.4004,253.0163,8626.0
2022-12-13 15:45:00,258.86,259.17,258.83,258.94,41495.0,253.075,253.378,253.0456,253.1532,41495.0
2022-12-13 15:50:00,258.98,259.34,258.98,259.11,31136.0,253.1923,253.5442,253.1923,253.3194,31136.0
2022-12-13 15:55:00,259.11,259.11,258.61,258.8,49658.0,253.3194,253.3194,252.8305,253.0163,49658.0
2022-12-14 09:30:00,254.0,257.92,253.92,257.58,45607.0,248.3236,252.156,248.2454,251.8236,45607.0
2022-12-14 09:35:00,257.88,258.24,257.0,257.28,17568.0,252.1169,252.4688,251.2565,251.5303,17568.0
2022-12-14 09:40:00,257.15,257.81,256.7,257.32,10226.0,251.4032,252.0484,250.9632,251.5694,10226.0
2022-12-14 09:45:00,257.44,257.95,257.44,257.7,2312.0,251.6867,252.1853,251.6867,251.9409,2312.0
2022-12-14 09:50:00,257.7,258.93,257.7,258.45,4516.0,251.9409,253.1434,251.9409,252.6741,4516.0
2022-12-14 09:55:00,258.27,258.58,257.78,258.58,5442.0,252.4981,252.8012,252.0191,252.8012,5442.0
2022-12-14 10:00:00,258.41,258.83,257.54,257.92,28827.0,252.635,253.0456,251.7845,252.156,28827.0
2022-12-14 10:05:00,257.8,257.8,257.08,257.12,4928.0,252.0387,252.0387,251.3347,251.3738,4928.0
2022-12-14 10:10:00,257.02,257.19,256.5,256.75,3649.0,251.2761,251.4423,250.7677,251.0121,3649.0
2022-12-14 10:15:00,256.6,256.87,256.45,256.65,7532.0,250.8655,251.1294,250.7188,250.9144,7532.0
2022-12-14 10:20:00,256.79,256.9,256.62,256.67,2563.0,251.0512,251.1588,250.885,250.9339,2563.0
2022-12-14 10:25:00,256.77,257.3,256.77,257.02,4808.0,251.0317,251.5498,251.0317,251.2761,4808.0
2022-12-14 10:30:00,257.23,257.93,257.23,257.49,7226.0,251.4814,252.1657,251.4814,251.7356,7226.0
2022-12-14 10:35:00,257.48,257.56,256.7,256.7,5221.0,251.7258,251.804,250.9632,250.9632,5221.0
2022-12-14 10:40:00,256.86,257.09,256.59,257.0,9404.0,251.1197,251.3445,250.8557,251.2565,9404.0
2022-12-14 10:45:00,257.12,257.62,257.11,257.36,8200.0,251.3738,251.8627,251.3641,251.6085,8200.0
2022-12-14 10:50:00,257.22,257.22,256.6,256.67,5417.0,251.4716,251.4716,250.8655,250.9339,5417.0
2022-12-14 10:55:00,256.52,256.57,256.19,256.45,6262.0,250.7873,250.8361,250.4646,250.7188,6262.0
2022-12-14 11:00:00,256.55,256.96,256.54,256.81,6325.0,250.8166,251.2174,250.8068,251.0708,6325.0
2022-12-14 11:05:00,256.7,256.75,256.32,256.39,3699.0,250.9632,251.0121,250.5917,250.6602,3699.0
2022-12-14 11:10:00,256.39,256.46,256.0,256.24,8458.0,250.6602,250.7286,250.2789,250.5135,8458.0
2022-12-14 11:15:00,256.19,256.2,255.99,256.18,3210.0,250.4646,250.4744,250.2691,250.4549,3210.0
2022-12-14 11:20:00,256.2,256.3,255.97,256.18,3377.0,250.4744,250.5722,250.2495,250.4549,3377.0
2022-12-14 11:25:00,256.13,256.4,255.96,256.0,14233.0,250.406,250.6699,250.2398,250.2789,14233.0
2022-12-14 11:30:00,256.09,256.16,255.85,255.93,20862.0,250.3669,250.4353,250.1322,250.2104,20862.0
2022-12-14 11:35:00,256.0,256.77,255.95,256.53,12586.0,250.2789,251.0317,250.23,250.797,12586.0
2022-12-14 11:40:00,256.52,256.59,256.23,256.31,2522.0,250.7873,250.8557,250.5037,250.5819,2522.0
2022-12-14 11:45:00,256.23,256.29,255.94,255.94,1464.0,250.5037,250.5624,250.2202,250.2202,1464.0
2022-12-14 11:50:00,255.95,256.13,255.46,255.46,3910.0,250.23,250.406,249.7509,249.7509,3910.0
2022-12-14 11:55:00,255.43,255.49,255.26,255.28,2106.0,249.7216,249.7803,249.5554,249.575,2106.0
2022-12-14 12:00:00,255.16,255.2,254.87,255.0,6413.0,249.4576,249.4968,249.1741,249.3012,6413.0
2022-12-14 12:05:00,254.95,255.4,254.95,255.31,2601.0,249.2523,249.6923,249.2523,249.6043,2601.0
2022-12-14 12:10:00,255.3,255.31,255.06,255.18,2037.0,249.5945,249.6043,249.3599,249.4772,2037.0
2022-12-14 12:15:00,255.22,255.29,255.0,255.13,3560.0,249.5163,249.5847,249.3012,249.4283,3560.0
2022-12-14 12:20:00,255.26,255.3,255.0,255.16,4701.0,249.5554,249.5945,249.3012,249.4576,4701.0
2022-12-14 12:25:00,255.25,255.27,254.53,254.53,2300.0,249.5456,249.5652,248.8417,248.8417,2300.0
2022-12-14 12:30:00,254.53,254.53,254.29,254.29,3253.0,248.8417,248.8417,248.6071,248.6071,3253.0
2022-12-14 12:35:00,254.33,254.44,254.13,254.44,5153.0,248.6462,248.7537,248.4507,248.7537,5153.0
2022-12-14 12:40:00,254.39,254.59,254.28,254.58,3119.0,248.7049,248.9004,248.5973,248.8906,3119.0
2022-12-14 12:45:00,254.59,254.59,254.36,254.41,2258.0,248.9004,248.9004,248.6755,248.7244,2258.0
2022-12-14 12:50:00,254.38,254.38,254.14,254.24,4266.0,248.6951,248.6951,248.4604,248.5582,4266.0
2022-12-14 12:55:00,254.17,254.51,254.16,254.34,5363.0,248.4898,248.8222,248.48,248.656,5363.0
2022-12-14 13:00:00,254.24,254.35,254.09,254.3,2493.0,248.5582,248.6658,248.4116,248.6169,2493.0
2022-12-14 13:05:00,254.35,254.42,254.25,254.35,5423.0,248.6658,248.7342,248.568,248.6658,5423.0
2022-12-14 13:10:00,254.41,254.63,254.34,254.41,5363.0,248.7244,248.9395,248.656,248.7244,5363.0
2022-12-14 13:15:00,254.37,254.37,254.0,254.08,4285.0,248.6853,248.6853,248.3236,248.4018,4285.0
2022-12-14 13:20:00,254.09,254.54,253.98,254.41,6422.0,248.4116,248.8515,248.304,248.7244,6422.0
2022-12-14 13:25:00,254.43,254.67,254.31,254.46,4871.0,248.744,248.9786,248.6266,248.7733,4871.0
2022-12-14 13:30:00,254.44,254.75,254.4,254.58,3333.0,248.7537,249.0568,248.7146,248.8906,3333.0
2022-12-14 13:35:00,254.59,255.18,254.59,255.11,8695.0,248.9004,249.4772,248.9004,249.4088,8695.0
2022-12-14 13:40:00,255.28,255.28,254.48,254.69,7545.0,249.575,249.575,248.7928,248.9982,7545.0
2022-12-14 13:45:00,254.56,254.86,254.51,254.86,10189.0,248.8711,249.1644,248.8222,249.1644,10189.0
2022-12-14 13:50:00,254.81,255.11,254.59,255.11,4804.0,249.1155,249.4088,248.9004,249.4088,4804.0
2022-12-14 13:55:00,254.99,255.79,254.99,255.13,6624.0,249.2914,250.0736,249.2914,249.4283,6624.0
2022-12-14 14:00:00,255.0,255.03,252.46,252.77,17339.0,249.3012,249.3306,246.818,247.1211,17339.0
2022-12-14 14:05:00,252.3,252.41,251.31,251.5,19720.0,246.6616,246.7691,245.6937,245.8794,19720.0
2022-12-14 14:10:00,251.69,252.32,251.13,251.78,16666.0,246.0652,246.6811,245.5177,246.1532,16666.0
2022-12-14 14:15:00,251.43,251.95,251.39,251.85,6222.0,245.811,246.3194,245.7719,246.2216,6222.0
2022-12-14 14:20:00,251.67,251.8,251.24,251.43,6672.0,246.0456,246.1727,245.6253,245.811,6672.0
2022-12-14 14:25:00,251.41,251.77,251.19,251.33,7608.0,245.7915,246.1434,245.5764,245.7132,7608.0
2022-12-14 14:30:00,251.21,251.55,248.87,248.88,6353.0,245.5959,245.9283,243.3082,243.318,6353.0
2022-12-14 14:35:00,249.02,249.81,248.78,249.25,13487.0,243.4549,244.2272,243.2202,243.6797,13487.0
2022-12-14 14:40:00,249.27,250.85,248.99,250.6,12101.0,243.6993,245.244,243.4255,244.9996,12101.0
2022-12-14 14:45:00,250.63,250.63,248.73,250.07,10312.0,245.0289,245.0289,243.1713,244.4814,10312.0
2022-12-14 14:50:00,250.08,250.41,248.73,249.96,9327.0,244.4912,244.8138,243.1713,244.3739,9327.0
2022-12-14 14:55:00,249.96,250.61,249.6,250.5,8823.0,244.3739,245.0093,244.0219,244.9018,8823.0
2022-12-14 15:00:00,250.28,251.4,250.0,251.08,10623.0,244.6867,245.7817,244.413,245.4688,10623.0
2022-12-14 15:05:00,251.02,251.02,250.17,250.54,8844.0,245.4102,245.4102,244.5792,244.9409,8844.0
2022-12-14 15:10:00,250.55,252.44,250.54,251.6,10217.0,244.9507,246.7984,244.9409,245.9772,10217.0
2022-12-14 15:15:00,251.77,251.77,250.36,250.84,8211.0,246.1434,246.1434,244.7649,245.2342,8211.0
2022-12-14 15:20:00,250.89,251.04,250.5,250.69,5333.0,245.2831,245.4297,244.9018,245.0875,5333.0
2022-12-14 15:25:00,250.75,250.77,249.75,249.84,29592.0,245.1462,245.1658,244.1686,244.2565,29592.0
2022-12-14 15:30:00,249.7,250.07,249.35,249.73,48007.0,244.1197,244.4814,243.7775,244.149,48007.0
2022-12-14 15:35:00,249.76,249.9,249.1,249.3,35237.0,244.1783,244.3152,243.5331,243.7286,35237.0
2022-12-14 15:40:00,249.48,250.14,249.31,250.01,18647.0,243.9046,244.5498,243.7384,244.4227,18647.0
2022-12-14 15:45:00,250.02,250.02,249.06,249.21,63349.0,244.4325,244.4325,243.494,243.6406,63349.0
2022-12-14 15:50:00,249.32,250.14,249.31,249.92,55812.0,243.7482,244.5498,243.7384,244.3348,55812.0
2022-12-14 15:55:00,249.86,249.86,248.64,248.66,119169.0,244.2761,244.2761,243.0834,243.1029,119169.0
2022-12-15 09:30:00,246.01,246.01,243.25,243.76,22473.0,240.5121,240.5121,237.8138,238.3124,22473.0
2022-12-15 09:35:00,243.33,243.82,242.68,243.71,11161.0,237.892,238.3711,237.2566,238.2635,11161.0
2022-12-15 09:40:00,243.83,243.9,243.2,243.84,6768.0,238.3809,238.4493,237.7649,238.3906,6768.0
2022-12-15 09:45:00,243.8,243.8,242.6,243.16,5647.0,238.3515,238.3515,237.1783,237.7258,5647.0
2022-12-15 09:50:00,243.39,244.15,242.9,242.9,3496.0,237.9507,238.6937,237.4716,237.4716,3496.0
2022-12-15 09:55:00,243.09,243.09,241.71,242.16,6542.0,237.6574,237.6574,236.3082,236.7482,6542.0
2022-12-15 10:00:00,241.92,242.22,241.23,241.23,5161.0,236.5135,236.8068,235.839,235.839,5161.0
2022-12-15 10:05:00,241.37,242.16,241.3,242.16,7195.0,235.9758,236.7482,235.9074,236.7482,7195.0
2022-12-15 10:10:00,242.28,242.49,242.2,242.37,4287.0,236.8655,237.0708,236.7873,236.9535,4287.0
2022-12-15 10:15:00,242.34,242.5,241.94,242.37,4026.0,236.9242,237.0806,236.5331,236.9535,4026.0
2022-12-15 10:20:00,242.41,242.6,242.01,242.6,7478.0,236.9926,237.1783,236.6015,237.1783,7478.0
2022-12-15 10:25:00,242.66,242.76,242.05,242.22,4650.0,237.237,237.3348,236.6406,236.8068,4650.0
2022-12-15 10:30:00,242.17,242.79,241.51,242.65,11798.0,236.758,237.3641,236.1127,237.2272,11798.0
2022-12-15 10:35:00,242.69,243.57,242.53,243.55,6106.0,237.2663,238.1267,237.1099,238.1071,6106.0
2022-12-15 10:40:00,243.35,243.69,243.16,243.58,6498.0,237.9116,238.244,237.7258,238.1364,6498.0
2022-12-15 10:45:00,243.8,244.0,243.58,243.74,4704.0,238.3515,238.5471,238.1364,238.2929,4704.0
2022-12-15 10:50:00,243.77,243.85,243.42,243.46,4510.0,238.3222,238.4004,237.98,238.0191,4510.0
2022-12-15 10:55:00,243.45,243.45,242.84,243.22,4631.0,238.0093,238.0093,237.413,237.7845,4631.0
2022-12-15 11:00:00,243.3,243.77,243.29,243.51,3338.0,237.8627,238.3222,237.8529,238.068,3338.0
2022-12-15 11:05:00,243.44,243.48,243.15,243.41,5337.0,237.9996,238.0387,237.7161,237.9702,5337.0
2022-12-15 11:10:00,243.51,243.59,242.93,242.93,2938.0,238.068,238.1462,237.501,237.501,2938.0
2022-12-15 11:15:00,242.97,243.74,242.7,243.67,5831.0,237.5401,238.2929,237.2761,238.2244,5831.0
2022-12-15 11:20:00,243.7,243.89,243.42,243.42,5340.0,238.2538,238.4395,237.98,237.98,5340.0
2022-12-15 11:25:00,243.39,243.65,243.39,243.64,2233.0,237.9507,238.2049,237.9507,238.1951,2233.0
2022-12-15 11:30:00,243.73,243.85,243.33,243.85,3189.0,238.2831,238.4004,237.892,238.4004,3189.0
2022-12-15 11:35:00,243.86,244.18,243.71,244.05,5143.0,238.4102,238.723,238.2635,238.5959,5143.0
2022-12-15 11:40:00,243.95,244.1,243.65,244.03,5462.0,238.4982,238.6448,238.2049,238.5764,5462.0
2022-12-15 11:45:00,244.12,244.12,243.37,243.42,4281.0,238.6644,238.6644,237.9311,237.98,4281.0
2022-12-15 11:50:00,243.5,243.92,243.25,243.87,9019.0,238.0582,238.4688,237.8138,238.42,9019.0
2022-12-15 11:55:00,243.83,244.14,243.77,244.0,2308.0,238.3809,238.6839,238.3222,238.5471,2308.0
2022-12-15 12:00:00,243.88,244.3,243.87,244.13,3555.0,238.4297,238.8404,238.42,238.6741,3555.0
2022-12-15 12:05:00,244.0,244.46,244.0,244.44,6520.0,238.5471,238.9968,238.5471,238.9772,6520.0
2022-12-15 12:10:00,244.53,244.63,244.32,244.58,3758.0,239.0652,239.163,238.8599,239.1141,3758.0
2022-12-15 12:15:00,244.64,245.08,244.5,245.04,5581.0,239.1728,239.6029,239.0359,239.5638,5581.0
2022-12-15 12:20:00,244.92,244.92,244.56,244.6,1611.0,239.4465,239.4465,239.0945,239.1336,1611.0
2022-12-15 12:25:00,244.81,244.96,244.78,244.93,4367.0,239.339,239.4856,239.3096,239.4563,4367.0
2022-12-15 12:30:00,245.24,245.24,244.75,245.02,2773.0,239.7593,239.7593,239.2803,239.5443,2773.0
2022-12-15 12:35:00,245.27,245.3,244.89,245.12,3001.0,239.7887,239.818,239.4172,239.642,3001.0
2022-12-15 12:40:00,244.99,245.25,244.75,244.84,2441.0,239.5149,239.7691,239.2803,239.3683,2441.0
2022-12-15 12:45:00,244.92,244.99,244.58,244.76,5236.0,239.4465,239.5149,239.1141,239.2901,5236.0
2022-12-15 12:50:00,244.84,245.08,244.7,244.75,3597.0,239.3683,239.6029,239.2314,239.2803,3597.0
2022-12-15 12:55:00,244.67,244.67,244.24,244.42,4771.0,239.2021,239.2021,238.7817,238.9577,4771.0
2022-12-15 13:00:00,244.44,244.51,244.28,244.47,3362.0,238.9772,239.0457,238.8208,239.0066,3362.0
2022-12-15 13:05:00,244.43,244.56,244.24,244.51,3230.0,238.9674,239.0945,238.7817,239.0457,3230.0
2022-12-15 13:10:00,244.51,244.74,244.51,244.64,3213.0,239.0457,239.2705,239.0457,239.1728,3213.0
2022-12-15 13:15:00,244.59,244.88,244.45,244.45,4053.0,239.1239,239.4074,238.987,238.987,4053.0
2022-12-15 13:20:00,244.42,244.52,244.41,244.42,2296.0,238.9577,239.0554,238.9479,238.9577,2296.0
2022-12-15 13:25:00,244.44,244.77,244.38,244.74,2855.0,238.9772,239.2998,238.9186,239.2705,2855.0
2022-12-15 13:30:00,244.69,244.76,244.42,244.7,3311.0,239.2216,239.2901,238.9577,239.2314,3311.0
2022-12-15 13:35:00,244.53,244.59,244.35,244.58,3855.0,239.0652,239.1239,238.8892,239.1141,3855.0
2022-12-15 13:40:00,244.52,244.61,244.24,244.32,2869.0,239.0554,239.1434,238.7817,238.8599,2869.0
2022-12-15 13:45:00,244.32,244.47,244.1,244.18,8326.0,238.8599,239.0066,238.6448,238.723,8326.0
2022-12-15 13:50:00,244.18,244.24,243.7,243.92,4669.0,238.723,238.7817,238.2538,238.4688,4669.0
2022-12-15 13:55:00,244.0,244.05,243.82,243.98,4417.0,238.5471,238.5959,238.3711,238.5275,4417.0
2022-12-15 14:00:00,243.91,244.08,243.81,243.81,9042.0,238.4591,238.6253,238.3613,238.3613,9042.0
2022-12-15 14:05:00,243.8,243.81,243.61,243.62,4541.0,238.3515,238.3613,238.1658,238.1755,4541.0
2022-12-15 14:10:00,243.63,243.68,243.3,243.35,4020.0,238.1853,238.2342,237.8627,237.9116,4020.0
2022-12-15 14:15:00,243.34,243.57,243.26,243.57,4624.0,237.9018,238.1267,237.8236,238.1267,4624.0
2022-12-15 14:20:00,243.51,243.6,243.44,243.44,2840.0,238.068,238.156,237.9996,237.9996,2840.0
2022-12-15 14:25:00,243.44,243.47,243.17,243.47,2998.0,237.9996,238.0289,237.7356,238.0289,2998.0
2022-12-15 14:30:00,243.43,243.73,243.43,243.72,5018.0,237.9898,238.2831,237.9898,238.2733,5018.0
2022-12-15 14:35:00,243.67,244.13,243.46,243.85,8062.0,238.2244,238.6741,238.0191,238.4004,8062.0
2022-12-15 14:40:00,243.87,244.47,243.87,244.4,5782.0,238.42,239.0066,238.42,238.9381,5782.0
2022-12-15 14:45:00,244.49,244.61,244.19,244.37,5142.0,239.0261,239.1434,238.7328,238.9088,5142.0
2022-12-15 14:50:00,244.37,244.48,244.11,244.39,5954.0,238.9088,239.0163,238.6546,238.9283,5954.0
2022-12-15 14:55:00,244.39,244.94,244.36,244.93,8914.0,238.9283,239.466,238.899,239.4563,8914.0
2022-12-15 15:00:00,244.99,245.33,244.99,245.12,6635.0,239.5149,239.8473,239.5149,239.642,6635.0
2022-12-15 15:05:00,245.13,245.24,244.84,245.18,6334.0,239.6518,239.7593,239.3683,239.7007,6334.0
2022-12-15 15:10:00,245.11,245.14,244.74,244.83,8795.0,239.6322,239.6616,239.2705,239.3585,8795.0
2022-12-15 15:15:00,244.72,244.74,244.27,244.27,7530.0,239.251,239.2705,238.811,238.811,7530.0
2022-12-15 15:20:00,244.25,244.8,244.19,244.63,12031.0,238.7915,239.3292,238.7328,239.163,12031.0
2022-12-15 15:25:00,244.56,244.99,244.48,244.96,7767.0,239.0945,239.5149,239.0163,239.4856,7767.0
2022-12-15 15:30:00,244.96,245.06,244.77,244.97,11525.0,239.4856,239.5834,239.2998,239.4954,11525.0
2022-12-15 15:35:00,244.97,245.03,244.45,244.45,15512.0,239.4954,239.554,238.987,238.987,15512.0
2022-12-15 15:40:00,244.45,244.54,243.57,243.65,12733.0,238.987,239.075,238.1267,238.2049,12733.0
2022-12-15 15:45:00,243.58,243.81,243.52,243.58,25309.0,238.1364,238.3613,238.0778,238.1364,25309.0
2022-12-15 15:50:00,243.51,243.63,243.28,243.41,49054.0,238.068,238.1853,237.8431,237.9702,49054.0
2022-12-15 15:55:00,243.37,244.36,243.25,244.34,113668.0,237.9311,238.899,237.8138,238.8795,113668.0
2022-12-16 09:30:00,242.01,242.71,241.32,242.51,188337.0,236.6015,237.2859,235.9269,237.0904,188337.0
2022-12-16 09:35:00,242.54,242.54,241.57,242.35,6149.0,237.1197,237.1197,236.1714,236.9339,6149.0
2022-12-16 09:40:00,242.54,242.54,241.97,242.09,5610.0,237.1197,237.1197,236.5624,236.6797,5610.0
2022-12-16 09:45:00,242.3,242.85,242.16,242.85,4409.0,236.885,237.4228,236.7482,237.4228,4409.0
2022-12-16 09:50:00,242.76,243.54,242.75,243.38,5707.0,237.3348,238.0973,237.325,237.9409,5707.0
2022-12-16 09:55:00,243.53,243.53,243.0,243.0,3313.0,238.0876,238.0876,237.5694,237.5694,3313.0
2022-12-16 10:00:00,243.01,243.25,241.82,241.92,7490.0,237.5792,237.8138,236.4158,236.5135,7490.0
2022-12-16 10:05:00,241.99,242.02,240.31,240.31,3589.0,236.582,236.6113,234.9395,234.9395,3589.0
2022-12-16 10:10:00,240.29,240.68,240.05,240.43,5944.0,234.92,235.3013,234.6853,235.0568,5944.0
2022-12-16 10:15:00,240.39,241.13,240.25,241.13,4984.0,235.0177,235.7412,234.8809,235.7412,4984.0
2022-12-16 10:20:00,241.23,241.23,240.72,240.85,6326.0,235.839,235.839,235.3404,235.4675,6326.0
2022-12-16 10:25:00,240.92,240.96,240.39,240.39,2887.0,235.5359,235.575,235.0177,235.0177,2887.0
2022-12-16 10:30:00,240.65,240.65,239.48,239.61,6842.0,235.2719,235.2719,234.1281,234.2552,6842.0
2022-12-16 10:35:00,239.69,239.74,239.01,239.32,11456.0,234.3334,234.3823,233.6686,233.9716,11456.0
2022-12-16 10:40:00,239.25,239.62,239.0,239.62,5413.0,233.9032,234.2649,233.6588,234.2649,5413.0
2022-12-16 10:45:00,239.56,239.65,239.16,239.36,6174.0,234.2063,234.2943,233.8152,234.0108,6174.0
2022-12-16 10:50:00,239.3,239.78,239.16,239.78,7634.0,233.9521,234.4214,233.8152,234.4214,7634.0
2022-12-16 10:55:00,239.83,240.43,239.64,240.43,5578.0,234.4702,235.0568,234.2845,235.0568,5578.0
2022-12-16 11:00:00,240.35,240.4,240.14,240.34,5027.0,234.9786,235.0275,234.7733,234.9688,5027.0
2022-12-16 11:05:00,240.34,240.39,240.16,240.16,5423.0,234.9688,235.0177,234.7929,234.7929,5423.0
2022-12-16 11:10:00,240.13,240.73,239.55,240.73,8576.0,234.7635,235.3501,234.1965,235.3501,8576.0
2022-12-16 11:15:00,240.73,241.17,240.73,241.06,2595.0,235.3501,235.7803,235.3501,235.6728,2595.0
2022-12-16 11:20:00,241.07,241.07,240.66,240.66,6118.0,235.6825,235.6825,235.2817,235.2817,6118.0
2022-12-16 11:25:00,240.69,240.86,240.46,240.69,8282.0,235.311,235.4772,235.0862,235.311,8282.0
2022-12-16 11:30:00,240.64,240.85,240.47,240.54,4179.0,235.2621,235.4675,235.0959,235.1644,4179.0
2022-12-16 11:35:00,240.51,240.55,240.28,240.29,4869.0,235.135,235.1742,234.9102,234.92,4869.0
2022-12-16 11:40:00,240.33,240.38,239.73,239.86,6466.0,234.9591,235.008,234.3725,234.4996,6466.0
2022-12-16 11:45:00,239.92,239.93,239.63,239.78,6156.0,234.5582,234.568,234.2747,234.4214,6156.0
2022-12-16 11:50:00,239.61,239.89,239.52,239.84,3767.0,234.2552,234.5289,234.1672,234.48,3767.0
2022-12-16 11:55:00,239.76,239.87,239.62,239.69,3719.0,234.4018,234.5094,234.2649,234.3334,3719.0
2022-12-16 12:00:00,239.77,240.04,239.25,240.04,6909.0,234.4116,234.6756,233.9032,234.6756,6909.0
2022-12-16 12:05:00,239.86,239.86,239.67,239.71,3366.0,234.4996,234.4996,234.3138,234.3529,3366.0
2022-12-16 12:10:00,239.67,239.91,239.64,239.77,12121.0,234.3138,234.5485,234.2845,234.4116,12121.0
2022-12-16 12:15:00,239.85,240.23,239.84,240.23,3474.0,234.4898,234.8613,234.48,234.8613,3474.0
2022-12-16 12:20:00,240.25,240.25,239.97,240.05,4395.0,234.8809,234.8809,234.6071,234.6853,4395.0
2022-12-16 12:25:00,240.07,240.09,239.8,240.01,2995.0,234.7049,234.7244,234.4409,234.6462,2995.0
2022-12-16 12:30:00,239.97,240.06,239.84,239.89,4134.0,234.6071,234.6951,234.48,234.5289,4134.0
2022-12-16 12:35:00,239.91,240.24,239.91,240.24,2916.0,234.5485,234.8711,234.5485,234.8711,2916.0
2022-12-16 12:40:00,240.18,240.39,239.69,239.69,11120.0,234.8124,235.0177,234.3334,234.3334,11120.0
2022-12-16 12:45:00,239.71,239.81,239.51,239.71,4102.0,234.3529,234.4507,234.1574,234.3529,4102.0
2022-12-16 12:50:00,239.63,239.63,239.22,239.22,6896.0,234.2747,234.2747,233.8739,233.8739,6896.0
2022-12-16 12:55:00,239.29,239.36,239.15,239.22,4456.0,233.9423,234.0108,233.8054,233.8739,4456.0
2022-12-16 13:00:00,239.22,239.35,239.16,239.27,5321.0,233.8739,234.001,233.8152,233.9228,5321.0
2022-12-16 13:05:00,239.22,239.51,239.18,239.51,5510.0,233.8739,234.1574,233.8348,234.1574,5510.0
2022-12-16 13:10:00,239.53,239.63,239.21,239.21,1935.0,234.177,234.2747,233.8641,233.8641,1935.0
2022-12-16 13:15:00,239.29,239.46,239.23,239.28,5625.0,233.9423,234.1085,233.8837,233.9325,5625.0
2022-12-16 13:20:00,239.21,239.29,239.18,239.25,2798.0,233.8641,233.9423,233.8348,233.9032,2798.0
2022-12-16 13:25:00,239.12,239.12,238.76,238.8,4134.0,233.7761,233.7761,233.4242,233.4633,4134.0
2022-12-16 13:30:00,238.78,239.16,238.78,239.1,2423.0,233.4437,233.8152,233.4437,233.7566,2423.0
2022-12-16 13:35:00,239.03,239.61,239.03,239.48,4924.0,233.6881,234.2552,233.6881,234.1281,4924.0
2022-12-16 13:40:00,239.43,239.56,239.39,239.49,3385.0,234.0792,234.2063,234.0401,234.1378,3385.0
2022-12-16 13:45:00,239.48,239.87,239.42,239.74,5678.0,234.1281,234.5094,234.0694,234.3823,5678.0
2022-12-16 13:50:00,239.73,239.73,239.46,239.67,5406.0,234.3725,234.3725,234.1085,234.3138,5406.0
2022-12-16 13:55:00,239.69,240.2,239.6,240.13,4495.0,234.3334,234.832,234.2454,234.7635,4495.0
2022-12-16 14:00:00,240.15,240.26,240.08,240.12,1842.0,234.7831,234.8906,234.7147,234.7538,1842.0
2022-12-16 14:05:00,240.02,240.12,239.93,239.93,2239.0,234.656,234.7538,234.568,234.568,2239.0
2022-12-16 14:10:00,239.92,240.28,239.92,240.28,2564.0,234.5582,234.9102,234.5582,234.9102,2564.0
2022-12-16 14:15:00,240.24,240.37,239.74,239.8,6960.0,234.8711,234.9982,234.3823,234.4409,6960.0
2022-12-16 14:20:00,239.74,239.74,239.35,239.44,9226.0,234.3823,234.3823,234.001,234.089,9226.0
2022-12-16 14:25:00,239.4,239.4,239.2,239.31,5136.0,234.0499,234.0499,233.8543,233.9619,5136.0
2022-12-16 14:30:00,239.19,239.25,238.55,238.65,5102.0,233.8445,233.9032,233.2189,233.3166,5102.0
2022-12-16 14:35:00,238.67,238.8,238.61,238.7,2708.0,233.3362,233.4633,233.2775,233.3655,2708.0
2022-12-16 14:40:00,238.68,238.75,238.51,238.61,5465.0,233.3459,233.4144,233.1797,233.2775,5465.0
2022-12-16 14:45:00,238.69,238.89,238.51,238.85,2856.0,233.3557,233.5513,233.1797,233.5121,2856.0
2022-12-16 14:50:00,238.76,239.3,238.76,239.3,2357.0,233.4242,233.9521,233.4242,233.9521,2357.0
2022-12-16 14:55:00,239.27,239.94,239.19,239.79,4498.0,233.9228,234.5778,233.8445,234.4311,4498.0
2022-12-16 15:00:00,239.71,239.92,239.66,239.66,3585.0,234.3529,234.5582,234.304,234.304,3585.0
2022-12-16 15:05:00,239.56,239.6,239.36,239.38,3682.0,234.2063,234.2454,234.0108,234.0303,3682.0
2022-12-16 15:10:00,239.35,240.07,239.35,240.04,14761.0,234.001,234.7049,234.001,234.6756,14761.0
2022-12-16 15:15:00,240.06,240.31,239.92,239.98,12763.0,234.6951,234.9395,234.5582,234.6169,12763.0
2022-12-16 15:20:00,239.87,240.19,239.82,240.02,5425.0,234.5094,234.8222,234.4605,234.656,5425.0
2022-12-16 15:25:00,240.02,240.22,239.7,240.09,6045.0,234.656,234.8515,234.3432,234.7244,6045.0
2022-12-16 15:30:00,240.08,240.7,240.08,240.56,8970.0,234.7147,235.3208,234.7147,235.1839,8970.0
2022-12-16 15:35:00,240.54,240.64,240.25,240.49,11942.0,235.1644,235.2621,234.8809,235.1155,11942.0
2022-12-16 15:40:00,240.51,240.82,240.44,240.53,13039.0,235.135,235.4381,235.0666,235.1546,13039.0
2022-12-16 15:45:00,240.54,241.18,240.43,240.87,25975.0,235.1644,235.7901,235.0568,235.487,25975.0
2022-12-16 15:50:00,240.83,240.83,240.02,240.33,26903.0,235.4479,235.4479,234.656,234.9591,26903.0
2022-12-16 15:55:00,240.39,241.09,240.27,240.35,99910.0,235.0177,235.7021,234.9004,234.9786,99910.0
2022-12-19 09:30:00,239.67,241.61,238.0,238.46,12603.0,234.3138,236.2105,232.6811,233.1309,12603.0
2022-12-19 09:35:00,238.4,238.91,238.04,238.65,3056.0,233.0722,233.5708,232.7202,233.3166,3056.0
2022-12-19 09:40:00,238.57,238.85,238.27,238.56,4783.0,233.2384,233.5121,232.9451,233.2286,4783.0
2022-12-19 09:45:00,238.73,238.73,237.57,237.84,3190.0,233.3948,233.3948,232.2608,232.5247,3190.0
2022-12-19 09:50:00,237.9,238.2,237.63,238.13,6243.0,232.5834,232.8767,232.3194,232.8082,6243.0
2022-12-19 09:55:00,237.93,238.19,237.84,237.91,9641.0,232.6127,232.8669,232.5247,232.5932,9641.0
2022-12-19 10:00:00,237.82,237.82,237.42,237.52,6326.0,232.5052,232.5052,232.1141,232.2119,6326.0
2022-12-19 10:05:00,237.59,237.93,237.45,237.82,4719.0,232.2803,232.6127,232.1434,232.5052,4719.0
2022-12-19 10:10:00,237.93,238.71,237.93,238.58,6256.0,232.6127,233.3753,232.6127,233.2482,6256.0
2022-12-19 10:15:00,238.44,238.66,238.44,238.54,1203.0,233.1113,233.3264,233.1113,233.2091,1203.0
2022-12-19 10:20:00,238.54,239.35,238.54,239.26,3947.0,233.2091,234.001,233.2091,233.913,3947.0
2022-12-19 10:25:00,239.24,239.24,239.02,239.12,5077.0,233.8934,233.8934,233.6783,233.7761,5077.0
2022-12-19 10:30:00,239.11,239.19,238.65,238.77,4019.0,233.7663,233.8445,233.3166,233.4339,4019.0
2022-12-19 10:35:00,238.77,238.95,238.49,238.54,5733.0,233.4339,233.6099,233.1602,233.2091,5733.0
2022-12-19 10:40:00,238.5,239.65,238.41,239.44,21327.0,233.17,234.2943,233.082,234.089,21327.0
2022-12-19 10:45:00,239.44,239.44,238.6,238.96,2397.0,234.089,234.089,233.2677,233.6197,2397.0
2022-12-19 10:50:00,238.53,238.65,238.06,238.06,7389.0,233.1993,233.3166,232.7398,232.7398,7389.0
2022-12-19 10:55:00,237.99,238.22,237.85,237.85,6267.0,232.6714,232.8962,232.5345,232.5345,6267.0
2022-12-19 11:00:00,237.72,237.86,237.15,237.24,29784.0,232.4074,232.5443,231.8501,231.9381,29784.0
2022-12-19 11:05:00,237.27,237.76,237.27,237.73,15079.0,231.9675,232.4465,231.9675,232.4172,15079.0
2022-12-19 11:10:00,237.79,237.94,237.65,237.75,2205.0,232.4758,232.6225,232.339,232.4367,2205.0
2022-12-19 11:15:00,237.65,238.12,237.65,238.11,3422.0,232.339,232.7985,232.339,232.7887,3422.0
2022-12-19 11:20:00,238.31,239.01,238.27,239.01,3762.0,232.9842,233.6686,232.9451,233.6686,3762.0
2022-12-19 11:25:00,239.01,239.03,238.79,238.89,3418.0,233.6686,233.6881,233.4535,233.5513,3418.0
2022-12-19 11:30:00,238.9,238.9,238.65,238.65,4090.0,233.561,233.561,233.3166,233.3166,4090.0
2022-12-19 11:35:00,238.68,239.01,238.58,238.97,3704.0,233.3459,233.6686,233.2482,233.6295,3704.0
2022-12-19 11:40:00,238.87,238.99,238.74,238.94,7905.0,233.5317,233.649,233.4046,233.6001,7905.0
2022-12-19 11:45:00,238.86,239.04,238.86,238.98,4212.0,233.5219,233.6979,233.5219,233.6392,4212.0
2022-12-19 11:50:00,238.98,239.02,238.87,238.98,5211.0,233.6392,233.6783,233.5317,233.6392,5211.0
2022-12-19 11:55:00,238.91,239.07,238.69,239.07,4383.0,233.5708,233.7272,233.3557,233.7272,4383.0
2022-12-19 12:00:00,238.92,239.38,238.86,239.26,4281.0,233.5806,234.0303,233.5219,233.913,4281.0
2022-12-19 12:05:00,239.22,239.71,239.18,239.7,24952.0,233.8739,234.3529,233.8348,234.3432,24952.0
2022-12-19 12:10:00,239.72,240.33,239.71,240.33,2466.0,234.3627,234.9591,234.3529,234.9591,2466.0
2022-12-19 12:15:00,240.26,240.26,239.69,239.86,2800.0,234.8906,234.8906,234.3334,234.4996,2800.0
2022-12-19 12:20:00,239.77,239.8,239.34,239.5,4249.0,234.4116,234.4409,233.9912,234.1476,4249.0
2022-12-19 12:25:00,239.37,239.37,239.14,239.14,1250.0,234.0205,234.0205,233.7957,233.7957,1250.0
2022-12-19 12:30:00,239.02,239.16,238.74,238.76,6207.0,233.6783,233.8152,233.4046,233.4242,6207.0
2022-12-19 12:35:00,238.94,239.36,238.94,239.31,4805.0,233.6001,234.0108,233.6001,233.9619,4805.0
2022-12-19 12:40:00,239.38,239.64,239.32,239.51,4679.0,234.0303,234.2845,233.9716,234.1574,4679.0
2022-12-19 12:45:00,239.42,239.88,239.41,239.88,1594.0,234.0694,234.5191,234.0596,234.5191,1594.0
2022-12-19 12:50:00,239.7,240.04,239.69,240.03,2054.0,234.3432,234.6756,234.3334,234.6658,2054.0
2022-12-19 12:55:00,240.01,240.18,239.98,240.05,5863.0,234.6462,234.8124,234.6169,234.6853,5863.0
2022-12-19 13:00:00,240.04,240.05,239.83,239.84,4199.0,234.6756,234.6853,234.4702,234.48,4199.0
2022-12-19 13:05:00,239.91,239.93,239.61,239.64,4115.0,234.5485,234.568,234.2552,234.2845,4115.0
2022-12-19 13:10:00,239.62,239.87,239.58,239.87,2868.0,234.2649,234.5094,234.2258,234.5094,2868.0
2022-12-19 13:15:00,239.95,240.0,239.8,239.98,4107.0,234.5876,234.6364,234.4409,234.6169,4107.0
2022-12-19 13:20:00,239.96,240.07,239.92,240.05,3222.0,234.5973,234.7049,234.5582,234.6853,3222.0
2022-12-19 13:25:00,240.05,240.25,239.75,239.81,5962.0,234.6853,234.8809,234.392,234.4507,5962.0
2022-12-19 13:30:00,239.81,239.84,239.49,239.5,1000.0,234.4507,234.48,234.1378,234.1476,1000.0
2022-12-19 13:35:00,239.56,239.56,239.23,239.33,5600.0,234.2063,234.2063,233.8837,233.9814,5600.0
2022-12-19 13:40:00,239.25,239.3,238.89,238.93,5782.0,233.9032,233.9521,233.5513,233.5904,5782.0
2022-12-19 13:45:00,238.91,238.91,238.6,238.76,3644.0,233.5708,233.5708,233.2677,233.4242,3644.0
2022-12-19 13:50:00,238.69,238.76,238.64,238.64,1352.0,233.3557,233.4242,233.3068,233.3068,1352.0
2022-12-19 13:55:00,238.49,238.52,238.02,238.02,1994.0,233.1602,233.1895,232.7007,232.7007,1994.0
2022-12-19 14:00:00,237.96,237.99,237.48,237.58,4506.0,232.642,232.6714,232.1728,232.2705,4506.0
2022-12-19 14:05:00,237.69,238.09,237.69,238.01,2054.0,232.3781,232.7691,232.3781,232.6909,2054.0
2022-12-19 14:10:00,238.01,238.11,237.89,237.97,2788.0,232.6909,232.7887,232.5736,232.6518,2788.0
2022-12-19 14:15:00,237.92,238.01,237.92,237.95,700.0,232.6029,232.6909,232.6029,232.6323,700.0
2022-12-19 14:20:00,237.84,238.25,237.83,237.86,3452.0,232.5247,232.9256,232.5149,232.5443,3452.0
2022-12-19 14:25:00,237.77,237.83,237.68,237.74,3208.0,232.4563,232.5149,232.3683,232.427,3208.0
2022-12-19 14:30:00,237.81,238.17,237.77,238.12,3007.0,232.4954,232.8473,232.4563,232.7985,3007.0
2022-12-19 14:35:00,238.14,238.34,238.09,238.26,2846.0,232.818,233.0135,232.7691,232.9353,2846.0
2022-12-19 14:40:00,238.18,238.18,237.85,238.04,3559.0,232.8571,232.8571,232.5345,232.7202,3559.0
2022-12-19 14:45:00,238.41,238.75,238.24,238.75,12701.0,233.082,233.4144,232.9158,233.4144,12701.0
2022-12-19 14:50:00,238.67,238.73,238.04,238.19,8208.0,233.3362,233.3948,232.7202,232.8669,8208.0
2022-12-19 14:55:00,238.2,238.3,237.87,238.3,5786.0,232.8767,232.9744,232.554,232.9744,5786.0
2022-12-19 15:00:00,238.23,238.44,238.09,238.22,14205.0,232.906,233.1113,232.7691,232.8962,14205.0
2022-12-19 15:05:00,238.22,238.69,238.15,238.69,8280.0,232.8962,233.3557,232.8278,233.3557,8280.0
2022-12-19 15:10:00,238.56,238.86,238.44,238.57,4820.0,233.2286,233.5219,233.1113,233.2384,4820.0
2022-12-19 15:15:00,238.53,238.76,238.53,238.6,3450.0,233.1993,233.4242,233.1993,233.2677,3450.0
2022-12-19 15:20:00,238.53,238.54,238.26,238.44,5411.0,233.1993,233.2091,232.9353,233.1113,5411.0
2022-12-19 15:25:00,238.49,238.57,238.33,238.33,4454.0,233.1602,233.2384,233.0038,233.0038,4454.0
2022-12-19 15:30:00,238.34,238.6,238.31,238.34,5934.0,233.0135,233.2677,232.9842,233.0135,5934.0
2022-12-19 15:35:00,238.36,238.46,237.78,237.78,5756.0,233.0331,233.1309,232.4661,232.4661,5756.0
2022-12-19 15:40:00,237.86,237.87,237.49,237.62,9640.0,232.5443,232.554,232.1825,232.3096,9640.0
2022-12-19 15:45:00,237.71,237.85,237.52,237.54,14349.0,232.3976,232.5345,232.2119,232.2314,14349.0
2022-12-19 15:50:00,237.6,237.93,237.6,237.93,15542.0,232.2901,232.6127,232.2901,232.6127,15542.0
2022-12-19 15:55:00,237.94,238.17,237.8,238.08,48481.0,232.6225,232.8473,232.4856,232.7594,48481.0
2022-12-20 09:30:00,237.09,239.29,237.04,238.63,16769.0,231.7915,233.9423,231.7426,233.2971,16769.0
2022-12-20 09:35:00,238.78,239.29,238.11,238.57,5538.0,233.4437,233.9423,232.7887,233.2384,5538.0
2022-12-20 09:40:00,238.7,238.7,237.18,237.3,6502.0,233.3655,233.3655,231.8795,231.9968,6502.0
2022-12-20 09:45:00,237.5,237.94,236.83,237.94,8025.0,232.1923,232.6225,231.5373,232.6225,8025.0
2022-12-20 09:50:00,237.72,237.96,237.24,237.71,3832.0,232.4074,232.642,231.9381,232.3976,3832.0
2022-12-20 09:55:00,237.72,238.31,237.38,238.3,2884.0,232.4074,232.9842,232.075,232.9744,2884.0
2022-12-20 10:00:00,238.32,238.93,238.0,238.8,10071.0,232.994,233.5904,232.6811,233.4633,10071.0
2022-12-20 10:05:00,238.92,239.27,238.58,238.58,8540.0,233.5806,233.9228,233.2482,233.2482,8540.0
2022-12-20 10:10:00,238.44,238.62,237.85,238.12,5917.0,233.1113,233.2873,232.5345,232.7985,5917.0
2022-12-20 10:15:00,237.94,238.18,237.64,237.87,3089.0,232.6225,232.8571,232.3292,232.554,3089.0
2022-12-20 10:20:00,237.96,238.41,237.94,238.27,3525.0,232.642,233.082,232.6225,232.9451,3525.0
2022-12-20 10:25:00,238.27,238.69,238.27,238.67,3675.0,232.9451,233.3557,232.9451,233.3362,3675.0
2022-12-20 10:30:00,238.6,238.87,238.27,238.27,5056.0,233.2677,233.5317,232.9451,232.9451,5056.0
2022-12-20 10:35:00,238.25,238.72,238.24,238.43,5272.0,232.9256,233.3851,232.9158,233.1015,5272.0
2022-12-20 10:40:00,238.33,239.09,238.33,239.04,3970.0,233.0038,233.7468,233.0038,233.6979,3970.0
2022-12-20 10:45:00,238.94,239.13,238.82,239.13,4441.0,233.6001,233.7859,233.4828,233.7859,4441.0
2022-12-20 10:50:00,239.1,239.44,239.01,239.28,4105.0,233.7566,234.089,233.6686,233.9325,4105.0
2022-12-20 10:55:00,239.38,239.58,238.97,238.97,3144.0,234.0303,234.2258,233.6295,233.6295,3144.0
2022-12-20 11:00:00,238.95,238.97,238.63,238.64,3693.0,233.6099,233.6295,233.2971,233.3068,3693.0
2022-12-20 11:05:00,238.67,238.74,238.42,238.42,1750.0,233.3362,233.4046,233.0918,233.0918,1750.0
2022-12-20 11:10:00,238.41,238.42,237.91,237.91,4035.0,233.082,233.0918,232.5932,232.5932,4035.0
2022-12-20 11:15:00,237.9,237.9,237.13,237.26,3880.0,232.5834,232.5834,231.8306,231.9577,3880.0
2022-12-20 11:20:00,237.35,237.35,237.01,237.02,3170.0,232.0457,232.0457,231.7133,231.723,3170.0
2022-12-20 11:25:00,236.97,237.35,236.78,236.97,6590.0,231.6742,232.0457,231.4884,231.6742,6590.0
2022-12-20 11:30:00,237.19,237.24,237.01,237.07,2550.0,231.8892,231.9381,231.7133,231.7719,2550.0
2022-12-20 11:35:00,237.16,237.16,236.87,236.87,3952.0,231.8599,231.8599,231.5764,231.5764,3952.0
2022-12-20 11:40:00,236.95,237.1,236.67,236.77,1194.0,231.6546,231.8013,231.3809,231.4786,1194.0
2022-12-20 11:45:00,236.77,236.89,236.54,236.77,2520.0,231.4786,231.596,231.2538,231.4786,2520.0
2022-12-20 11:50:00,236.62,236.75,236.42,236.71,4173.0,231.332,231.4591,231.1365,231.42,4173.0
2022-12-20 11:55:00,236.64,237.05,236.56,236.98,3504.0,231.3515,231.7524,231.2733,231.6839,3504.0
2022-12-20 12:00:00,237.1,237.19,236.86,237.02,2930.0,231.8013,231.8892,231.5666,231.723,2930.0
2022-12-20 12:05:00,237.02,237.18,236.84,237.08,4149.0,231.723,231.8795,231.5471,231.7817,4149.0
2022-12-20 12:10:00,236.95,237.14,236.94,237.13,3001.0,231.6546,231.8404,231.6448,231.8306,3001.0
2022-12-20 12:15:00,237.2,237.21,236.96,237.21,3570.0,231.899,231.9088,231.6644,231.9088,3570.0
2022-12-20 12:20:00,237.21,237.83,237.19,237.83,3111.0,231.9088,232.5149,231.8892,232.5149,3111.0
2022-12-20 12:25:00,237.79,238.07,237.76,237.81,3342.0,232.4758,232.7496,232.4465,232.4954,3342.0
2022-12-20 12:30:00,237.81,237.83,237.57,237.69,5663.0,232.4954,232.5149,232.2608,232.3781,5663.0
2022-12-20 12:35:00,237.57,237.78,237.49,237.74,4012.0,232.2608,232.4661,232.1825,232.427,4012.0
2022-12-20 12:40:00,237.81,238.53,237.77,238.35,15018.0,232.4954,233.1993,232.4563,233.0233,15018.0
2022-12-20 12:45:00,238.38,238.71,238.38,238.61,3537.0,233.0527,233.3753,233.0527,233.2775,3537.0
2022-12-20 12:50:00,238.6,239.05,238.6,239.05,2138.0,233.2677,233.7077,233.2677,233.7077,2138.0
2022-12-20 12:55:00,239.04,239.68,239.03,239.51,3645.0,233.6979,234.3236,233.6881,234.1574,3645.0
2022-12-20 13:00:00,239.61,239.75,239.53,239.7,7633.0,234.2552,234.392,234.177,234.3432,7633.0
2022-12-20 13:05:00,239.54,239.54,239.04,239.17,3047.0,234.1867,234.1867,233.6979,233.825,3047.0
2022-12-20 13:10:00,239.16,239.33,238.92,239.33,3944.0,233.8152,233.9814,233.5806,233.9814,3944.0
2022-12-20 13:15:00,239.31,239.55,239.28,239.33,5946.0,233.9619,234.1965,233.9325,233.9814,5946.0
2022-12-20 13:20:00,239.33,239.52,239.2,239.4,3388.0,233.9814,234.1672,233.8543,234.0499,3388.0
2022-12-20 13:25:00,239.39,239.52,239.31,239.4,2532.0,234.0401,234.1672,233.9619,234.0499,2532.0
2022-12-20 13:30:00,239.47,239.88,239.47,239.67,4561.0,234.1183,234.5191,234.1183,234.3138,4561.0
2022-12-20 13:35:00,239.61,239.81,239.56,239.81,6878.0,234.2552,234.4507,234.2063,234.4507,6878.0
2022-12-20 13:40:00,239.68,239.79,239.4,239.57,4447.0,234.3236,234.4311,234.0499,234.2161,4447.0
2022-12-20 13:45:00,239.53,239.83,239.49,239.83,3701.0,234.177,234.4702,234.1378,234.4702,3701.0
2022-12-20 13:50:00,239.83,239.92,239.6,239.66,4294.0,234.4702,234.5582,234.2454,234.304,4294.0
2022-12-20 13:55:00,239.62,239.62,239.41,239.44,5049.0,234.2649,234.2649,234.0596,234.089,5049.0
2022-12-20 14:00:00,239.45,239.98,239.43,239.96,5944.0,234.0987,234.6169,234.0792,234.5973,5944.0
2022-12-20 14:05:00,239.97,240.37,239.81,240.28,2018.0,234.6071,234.9982,234.4507,234.9102,2018.0
2022-12-20 14:10:00,240.28,240.49,240.16,240.22,4688.0,234.9102,235.1155,234.7929,234.8515,4688.0
2022-12-20 14:15:00,240.1,240.38,240.09,240.26,5116.0,234.7342,235.008,234.7244,234.8906,5116.0
2022-12-20 14:20:00,240.12,240.23,239.85,240.11,4900.0,234.7538,234.8613,234.4898,234.744,4900.0
2022-12-20 14:25:00,240.12,240.41,240.02,240.36,4305.0,234.7538,235.0373,234.656,234.9884,4305.0
2022-12-20 14:30:00,240.38,240.38,239.9,239.99,3550.0,235.008,235.008,234.5387,234.6267,3550.0
2022-12-20 14:35:00,239.84,239.93,239.4,239.4,2865.0,234.48,234.568,234.0499,234.0499,2865.0
2022-12-20 14:40:00,239.49,239.61,238.99,238.99,5088.0,234.1378,234.2552,233.649,233.649,5088.0
2022-12-20 14:45:00,239.0,239.15,238.85,239.03,3610.0,233.6588,233.8054,233.5121,233.6881,3610.0
2022-12-20 14:50:00,239.0,239.19,238.92,239.19,3747.0,233.6588,233.8445,233.5806,233.8445,3747.0
2022-12-20 14:55:00,239.13,239.18,239.01,239.1,3730.0,233.7859,233.8348,233.6686,233.7566,3730.0
2022-12-20 15:00:00,239.03,239.03,238.46,238.47,5450.0,233.6881,233.6881,233.1309,233.1406,5450.0
2022-12-20 15:05:00,238.56,238.64,238.32,238.44,3269.0,233.2286,233.3068,232.994,233.1113,3269.0
2022-12-20 15:10:00,238.38,238.65,238.26,238.65,5442.0,233.0527,233.3166,232.9353,233.3166,5442.0
2022-12-20 15:15:00,238.63,238.74,238.29,238.3,7889.0,233.2971,233.4046,232.9647,232.9744,7889.0
2022-12-20 15:20:00,238.28,238.32,238.09,238.12,5373.0,232.9549,232.994,232.7691,232.7985,5373.0
2022-12-20 15:25:00,238.14,238.83,238.14,238.71,7818.0,232.818,233.4926,232.818,233.3753,7818.0
2022-12-20 15:30:00,238.83,239.07,238.69,238.77,10589.0,233.4926,233.7272,233.3557,233.4339,10589.0
2022-12-20 15:35:00,238.73,239.13,238.72,239.13,7697.0,233.3948,233.7859,233.3851,233.7859,7697.0
2022-12-20 15:40:00,239.07,239.15,238.95,238.99,8935.0,233.7272,233.8054,233.6099,233.649,8935.0
2022-12-20 15:45:00,238.99,239.1,238.78,238.82,17278.0,233.649,233.7566,233.4437,233.4828,17278.0
2022-12-20 15:50:00,238.78,238.82,238.53,238.63,16475.0,233.4437,233.4828,233.1993,233.2971,16475.0
2022-12-20 15:55:00,238.65,238.71,238.45,238.69,52262.0,233.3166,233.3753,233.1211,233.3557,52262.0
2022-12-21 09:30:00,239.48,240.14,238.54,239.13,14290.0,234.1281,234.7733,233.2091,233.7859,14290.0
2022-12-21 09:35:00,239.36,239.41,239.01,239.01,5750.0,234.0108,234.0596,233.6686,233.6686,5750.0
2022-12-21 09:40:00,239.0,239.2,238.54,238.55,4850.0,233.6588,233.8543,233.2091,233.2189,4850.0
2022-12-21 09:45:00,238.53,239.27,238.52,239.02,9739.0,233.1993,233.9228,233.1895,233.6783,9739.0
2022-12-21 09:50:00,238.72,238.92,238.52,238.92,5578.0,233.3851,233.5806,233.1895,233.5806,5578.0
2022-12-21 09:55:00,239.03,239.1,238.67,238.78,1975.0,233.6881,233.7566,233.3362,233.4437,1975.0
2022-12-21 10:00:00,238.9,239.61,238.9,239.42,5459.0,233.561,234.2552,233.561,234.0694,5459.0
2022-12-21 10:05:00,239.44,239.96,239.44,239.96,2650.0,234.089,234.5973,234.089,234.5973,2650.0
2022-12-21 10:10:00,239.94,239.94,239.45,239.58,6275.0,234.5778,234.5778,234.0987,234.2258,6275.0
2022-12-21 10:15:00,239.65,239.76,238.97,238.97,2443.0,234.2943,234.4018,233.6295,233.6295,2443.0
2022-12-21 10:20:00,238.92,239.06,238.67,238.79,4071.0,233.5806,233.7175,233.3362,233.4535,4071.0
2022-12-21 10:25:00,238.93,239.08,238.64,239.0,14084.0,233.5904,233.737,233.3068,233.6588,14084.0
2022-12-21 10:30:00,239.12,239.94,239.07,239.91,4910.0,233.7761,234.5778,233.7272,234.5485,4910.0
2022-12-21 10:35:00,239.91,239.92,239.43,239.79,5735.0,234.5485,234.5582,234.0792,234.4311,5735.0
2022-12-21 10:40:00,239.86,240.37,239.57,240.37,3136.0,234.4996,234.9982,234.2161,234.9982,3136.0
2022-12-21 10:45:00,240.37,240.44,240.04,240.15,2803.0,234.9982,235.0666,234.6756,234.7831,2803.0
2022-12-21 10:50:00,239.96,240.02,239.79,239.79,1373.0,234.5973,234.656,234.4311,234.4311,1373.0
2022-12-21 10:55:00,239.98,240.13,239.94,240.1,1526.0,234.6169,234.7635,234.5778,234.7342,1526.0
2022-12-21 11:00:00,240.12,240.66,240.12,240.64,16097.0,234.7538,235.2817,234.7538,235.2621,16097.0
2022-12-21 11:05:00,240.68,240.69,240.48,240.59,2718.0,235.3013,235.311,235.1057,235.2133,2718.0
2022-12-21 11:10:00,240.59,240.7,240.58,240.61,3851.0,235.2133,235.3208,235.2035,235.2328,3851.0
2022-12-21 11:15:00,240.61,240.74,240.45,240.45,3921.0,235.2328,235.3599,235.0764,235.0764,3921.0
2022-12-21 11:20:00,240.55,240.6,239.79,239.84,4246.0,235.1742,235.223,234.4311,234.48,4246.0
2022-12-21 11:25:00,239.84,240.15,239.72,240.15,4572.0,234.48,234.7831,234.3627,234.7831,4572.0
2022-12-21 11:30:00,240.3,240.57,240.29,240.38,2636.0,234.9297,235.1937,234.92,235.008,2636.0
2022-12-21 11:35:00,240.4,240.4,240.07,240.07,3088.0,235.0275,235.0275,234.7049,234.7049,3088.0
2022-12-21 11:40:00,240.09,240.15,239.93,240.15,3050.0,234.7244,234.7831,234.568,234.7831,3050.0
2022-12-21 11:45:00,240.22,240.36,239.84,239.84,3335.0,234.8515,234.9884,234.48,234.48,3335.0
2022-12-21 11:50:00,239.79,240.19,239.79,240.19,6879.0,234.4311,234.8222,234.4311,234.8222,6879.0
2022-12-21 11:55:00,240.15,240.3,240.11,240.26,2600.0,234.7831,234.9297,234.744,234.8906,2600.0
2022-12-21 12:00:00,240.29,240.76,240.28,240.63,5642.0,234.92,235.3795,234.9102,235.2524,5642.0
2022-12-21 12:05:00,240.62,240.81,240.32,240.33,9296.0,235.2426,235.4283,234.9493,234.9591,9296.0
2022-12-21 12:10:00,240.52,240.84,240.4,240.84,5006.0,235.1448,235.4577,235.0275,235.4577,5006.0
2022-12-21 12:15:00,240.84,241.0,240.81,240.82,3030.0,235.4577,235.6141,235.4283,235.4381,3030.0
2022-12-21 12:20:00,240.99,241.32,240.99,241.19,2879.0,235.6043,235.9269,235.6043,235.7999,2879.0
2022-12-21 12:25:00,241.2,241.24,240.99,240.99,2093.0,235.8096,235.8487,235.6043,235.6043,2093.0
2022-12-21 12:30:00,241.03,241.44,241.03,241.3,4053.0,235.6434,236.0443,235.6434,235.9074,4053.0
2022-12-21 12:35:00,241.28,241.33,241.16,241.2,2334.0,235.8878,235.9367,235.7705,235.8096,2334.0
2022-12-21 12:40:00,241.15,241.51,241.12,241.41,2282.0,235.7607,236.1127,235.7314,236.0149,2282.0
2022-12-21 12:45:00,241.41,241.42,241.08,241.24,3346.0,236.0149,236.0247,235.6923,235.8487,3346.0
2022-12-21 12:50:00,241.2,241.34,241.17,241.18,2879.0,235.8096,235.9465,235.7803,235.7901,2879.0
2022-12-21 12:55:00,241.14,241.58,241.14,241.48,2794.0,235.751,236.1811,235.751,236.0834,2794.0
2022-12-21 13:00:00,241.58,241.95,241.57,241.92,4070.0,236.1811,236.5429,236.1714,236.5135,4070.0
2022-12-21 13:05:00,241.91,241.99,241.9,241.98,1500.0,236.5038,236.582,236.494,236.5722,1500.0
2022-12-21 13:10:00,241.95,241.95,241.74,241.86,4280.0,236.5429,236.5429,236.3376,236.4549,4280.0
2022-12-21 13:15:00,241.69,241.69,241.58,241.59,1029.0,236.2887,236.2887,236.1811,236.1909,1029.0
2022-12-21 13:20:00,241.47,241.49,241.15,241.16,7683.0,236.0736,236.0931,235.7607,235.7705,7683.0
2022-12-21 13:25:00,241.24,241.41,241.11,241.33,6585.0,235.8487,236.0149,235.7216,235.9367,6585.0
2022-12-21 13:30:00,241.33,241.55,241.26,241.51,3106.0,235.9367,236.1518,235.8683,236.1127,3106.0
2022-12-21 13:35:00,241.53,241.58,241.36,241.41,4646.0,236.1323,236.1811,235.9661,236.0149,4646.0
2022-12-21 13:40:00,241.39,241.56,241.37,241.52,7826.0,235.9954,236.1616,235.9758,236.1225,7826.0
2022-12-21 13:45:00,241.58,241.66,241.54,241.55,1708.0,236.1811,236.2593,236.142,236.1518,1708.0
2022-12-21 13:50:00,241.44,241.75,241.44,241.75,2639.0,236.0443,236.3473,236.0443,236.3473,2639.0
2022-12-21 13:55:00,241.75,241.92,241.64,241.72,7182.0,236.3473,236.5135,236.2398,236.318,7182.0
2022-12-21 14:00:00,241.68,242.0,241.68,242.0,3901.0,236.2789,236.5918,236.2789,236.5918,3901.0
2022-12-21 14:05:00,242.08,242.16,241.76,241.87,10732.0,236.67,236.7482,236.3571,236.4647,10732.0
2022-12-21 14:10:00,241.89,242.15,241.87,242.13,3323.0,236.4842,236.7384,236.4647,236.7188,3323.0
2022-12-21 14:15:00,242.07,242.14,241.92,241.98,2315.0,236.6602,236.7286,236.5135,236.5722,2315.0
2022-12-21 14:20:00,241.91,242.08,241.91,242.06,5717.0,236.5038,236.67,236.5038,236.6504,5717.0
2022-12-21 14:25:00,242.08,242.13,241.86,241.86,5118.0,236.67,236.7188,236.4549,236.4549,5118.0
2022-12-21 14:30:00,241.84,242.01,241.84,242.01,2025.0,236.4353,236.6015,236.4353,236.6015,2025.0
2022-12-21 14:35:00,241.93,241.93,241.7,241.83,3455.0,236.5233,236.5233,236.2985,236.4256,3455.0
2022-12-21 14:40:00,241.81,241.86,241.56,241.64,5981.0,236.406,236.4549,236.1616,236.2398,5981.0
2022-12-21 14:45:00,241.58,241.68,241.37,241.37,16607.0,236.1811,236.2789,235.9758,235.9758,16607.0
2022-12-21 14:50:00,241.33,241.33,240.81,240.9,2859.0,235.9367,235.9367,235.4283,235.5163,2859.0
2022-12-21 14:55:00,240.97,241.45,240.85,241.36,21572.0,235.5848,236.054,235.4675,235.9661,21572.0
2022-12-21 15:00:00,241.42,241.65,241.36,241.65,2115.0,236.0247,236.2496,235.9661,236.2496,2115.0
2022-12-21 15:05:00,241.58,241.58,241.3,241.34,4426.0,236.1811,236.1811,235.9074,235.9465,4426.0
2022-12-21 15:10:00,241.41,241.61,241.39,241.5,5426.0,236.0149,236.2105,235.9954,236.1029,5426.0
2022-12-21 15:15:00,241.56,241.56,241.23,241.23,5698.0,236.1616,236.1616,235.839,235.839,5698.0
2022-12-21 15:20:00,241.23,241.44,241.14,241.39,6114.0,235.839,236.0443,235.751,235.9954,6114.0
2022-12-21 15:25:00,241.4,241.4,241.01,241.02,10685.0,236.0052,236.0052,235.6239,235.6337,10685.0
2022-12-21 15:30:00,241.02,241.24,241.02,241.24,8716.0,235.6337,235.8487,235.6337,235.8487,8716.0
2022-12-21 15:35:00,241.2,241.42,241.17,241.31,8640.0,235.8096,236.0247,235.7803,235.9172,8640.0
2022-12-21 15:40:00,241.36,241.38,241.21,241.29,18798.0,235.9661,235.9856,235.8194,235.8976,18798.0
2022-12-21 15:45:00,241.31,242.03,241.3,241.84,24518.0,235.9172,236.6211,235.9074,236.4353,24518.0
2022-12-21 15:50:00,241.79,241.93,241.59,241.93,37692.0,236.3864,236.5233,236.1909,236.5233,37692.0
2022-12-21 15:55:00,241.93,242.31,241.93,242.22,78269.0,236.5233,236.8948,236.5233,236.8068,78269.0
2022-12-22 09:30:00,239.18,241.08,237.97,238.71,12772.0,233.8348,235.6923,232.6518,233.3753,12772.0
2022-12-22 09:35:00,238.11,238.67,237.92,238.48,13112.0,232.7887,233.3362,232.6029,233.1504,13112.0
2022-12-22 09:40:00,238.54,238.85,238.39,238.85,4800.0,233.2091,233.5121,233.0624,233.5121,4800.0
2022-12-22 09:45:00,238.86,239.47,238.86,239.01,4524.0,233.5219,234.1183,233.5219,233.6686,4524.0
2022-12-22 09:50:00,239.24,239.46,239.01,239.44,4302.0,233.8934,234.1085,233.6686,234.089,4302.0
2022-12-22 09:55:00,239.31,240.9,239.12,240.9,14183.0,233.9619,235.5163,233.7761,235.5163,14183.0
2022-12-22 10:00:00,240.9,240.94,240.11,240.44,8545.0,235.5163,235.5554,234.744,235.0666,8545.0
2022-12-22 10:05:00,240.21,240.7,240.14,240.7,5263.0,234.8418,235.3208,234.7733,235.3208,5263.0
2022-12-22 10:10:00,240.61,240.69,240.35,240.63,11952.0,235.2328,235.311,234.9786,235.2524,11952.0
2022-12-22 10:15:00,240.56,240.74,239.94,240.5,12419.0,235.1839,235.3599,234.5778,235.1253,12419.0
2022-12-22 10:20:00,240.27,240.71,240.26,240.64,2142.0,234.9004,235.3306,234.8906,235.2621,2142.0
2022-12-22 10:25:00,240.54,240.97,240.3,240.64,6551.0,235.1644,235.5848,234.9297,235.2621,6551.0
2022-12-22 10:30:00,240.6,240.81,240.41,240.68,1447.0,235.223,235.4283,235.0373,235.3013,1447.0
2022-12-22 10:35:00,240.9,240.91,240.11,240.21,2712.0,235.5163,235.5261,234.744,234.8418,2712.0
2022-12-22 10:40:00,240.27,240.72,240.27,240.58,5140.0,234.9004,235.3404,234.9004,235.2035,5140.0
2022-12-22 10:45:00,240.49,240.66,240.36,240.37,1418.0,235.1155,235.2817,234.9884,234.9982,1418.0
2022-12-22 10:50:00,240.37,240.57,240.33,240.52,3136.0,234.9982,235.1937,234.9591,235.1448,3136.0
2022-12-22 10:55:00,240.44,240.72,240.38,240.7,8205.0,235.0666,235.3404,235.008,235.3208,8205.0
2022-12-22 11:00:00,240.59,240.63,240.19,240.58,7428.0,235.2133,235.2524,234.8222,235.2035,7428.0
2022-12-22 11:05:00,240.48,240.92,240.46,240.49,2925.0,235.1057,235.5359,235.0862,235.1155,2925.0
2022-12-22 11:10:00,240.35,240.55,240.1,240.41,4831.0,234.9786,235.1742,234.7342,235.0373,4831.0
2022-12-22 11:15:00,240.31,240.41,240.18,240.37,5405.0,234.9395,235.0373,234.8124,234.9982,5405.0
2022-12-22 11:20:00,240.06,240.25,240.06,240.23,1300.0,234.6951,234.8809,234.6951,234.8613,1300.0
2022-12-22 11:25:00,240.3,240.33,240.12,240.31,14563.0,234.9297,234.9591,234.7538,234.9395,14563.0
2022-12-22 11:30:00,240.28,240.72,240.28,240.72,4054.0,234.9102,235.3404,234.9102,235.3404,4054.0
2022-12-22 11:35:00,240.75,240.75,240.31,240.31,3464.0,235.3697,235.3697,234.9395,234.9395,3464.0
2022-12-22 11:40:00,240.31,240.44,240.13,240.42,5359.0,234.9395,235.0666,234.7635,235.0471,5359.0
2022-12-22 11:45:00,240.28,240.39,240.17,240.28,4958.0,234.9102,235.0177,234.8026,234.9102,4958.0
2022-12-22 11:50:00,240.42,240.69,240.22,240.51,5307.0,235.0471,235.311,234.8515,235.135,5307.0
2022-12-22 11:55:00,240.6,240.67,240.37,240.62,1966.0,235.223,235.2915,234.9982,235.2426,1966.0
2022-12-22 12:00:00,240.63,240.99,240.6,240.6,2937.0,235.2524,235.6043,235.223,235.223,2937.0
2022-12-22 12:05:00,240.78,240.99,240.72,240.73,3224.0,235.399,235.6043,235.3404,235.3501,3224.0
2022-12-22 12:10:00,240.69,240.69,240.48,240.54,1200.0,235.311,235.311,235.1057,235.1644,1200.0
2022-12-22 12:15:00,240.66,240.66,240.29,240.45,2150.0,235.2817,235.2817,234.92,235.0764,2150.0
2022-12-22 12:20:00,240.4,240.53,239.91,239.91,4717.0,235.0275,235.1546,234.5485,234.5485,4717.0
2022-12-22 12:25:00,239.78,240.02,239.57,239.57,1414.0,234.4214,234.656,234.2161,234.2161,1414.0
2022-12-22 12:30:00,239.43,239.7,239.08,239.69,7706.0,234.0792,234.3432,233.737,234.3334,7706.0
2022-12-22 12:35:00,239.7,239.84,239.24,239.35,15809.0,234.3432,234.48,233.8934,234.001,15809.0
2022-12-22 12:40:00,239.44,239.58,239.26,239.47,3178.0,234.089,234.2258,233.913,234.1183,3178.0
2022-12-22 12:45:00,239.59,239.59,239.08,239.16,1126.0,234.2356,234.2356,233.737,233.8152,1126.0
2022-12-22 12:50:00,239.17,239.21,238.99,239.19,1813.0,233.825,233.8641,233.649,233.8445,1813.0
2022-12-22 12:55:00,238.93,239.05,238.72,238.72,2484.0,233.5904,233.7077,233.3851,233.3851,2484.0
2022-12-22 13:00:00,238.83,238.83,238.2,238.2,1594.0,233.4926,233.4926,232.8767,232.8767,1594.0
2022-12-22 13:05:00,238.18,238.18,237.72,237.87,1222.0,232.8571,232.8571,232.4074,232.554,1222.0
2022-12-22 13:10:00,237.89,238.08,237.85,237.99,1208.0,232.5736,232.7594,232.5345,232.6714,1208.0
2022-12-22 13:15:00,237.96,238.18,237.84,238.18,5759.0,232.642,232.8571,232.5247,232.8571,5759.0
2022-12-22 13:20:00,238.06,238.17,238.02,238.17,700.0,232.7398,232.8473,232.7007,232.8473,700.0
2022-12-22 13:25:00,238.02,238.15,237.91,238.15,3871.0,232.7007,232.8278,232.5932,232.8278,3871.0
2022-12-22 13:30:00,238.14,238.14,237.8,237.8,4143.0,232.818,232.818,232.4856,232.4856,4143.0
2022-12-22 13:35:00,237.97,238.1,237.86,238.1,2902.0,232.6518,232.7789,232.5443,232.7789,2902.0
2022-12-22 13:40:00,238.06,238.25,237.92,237.93,1518.0,232.7398,232.9256,232.6029,232.6127,1518.0
2022-12-22 13:45:00,238.04,238.2,237.94,237.97,960.0,232.7202,232.8767,232.6225,232.6518,960.0
2022-12-22 13:50:00,238.02,238.2,237.91,238.12,1336.0,232.7007,232.8767,232.5932,232.7985,1336.0
2022-12-22 13:55:00,238.15,238.26,237.88,238.01,1850.0,232.8278,232.9353,232.5638,232.6909,1850.0
2022-12-22 14:00:00,238.01,238.24,237.91,238.21,5345.0,232.6909,232.9158,232.5932,232.8865,5345.0
2022-12-22 14:05:00,238.19,238.41,238.06,238.31,3186.0,232.8669,233.082,232.7398,232.9842,3186.0
2022-12-22 14:10:00,238.31,239.19,238.31,239.19,3850.0,232.9842,233.8445,232.9842,233.8445,3850.0
2022-12-22 14:15:00,239.02,239.13,238.82,238.87,3591.0,233.6783,233.7859,233.4828,233.5317,3591.0
2022-12-22 14:20:00,238.88,239.15,238.55,239.15,4724.0,233.5415,233.8054,233.2189,233.8054,4724.0
2022-12-22 14:25:00,239.13,239.49,239.09,239.48,5791.0,233.7859,234.1378,233.7468,234.1281,5791.0
2022-12-22 14:30:00,239.41,239.65,239.22,239.38,4222.0,234.0596,234.2943,233.8739,234.0303,4222.0
2022-12-22 14:35:00,239.52,239.52,239.23,239.25,7402.0,234.1672,234.1672,233.8837,233.9032,7402.0
2022-12-22 14:40:00,239.42,239.49,239.0,239.42,5577.0,234.0694,234.1378,233.6588,234.0694,5577.0
2022-12-22 14:45:00,239.43,239.84,239.41,239.84,4017.0,234.0792,234.48,234.0596,234.48,4017.0
2022-12-22 14:50:00,239.96,240.3,239.74,240.19,3457.0,234.5973,234.9297,234.3823,234.8222,3457.0
2022-12-22 14:55:00,240.12,240.64,240.12,240.64,7432.0,234.7538,235.2621,234.7538,235.2621,7432.0
2022-12-22 15:00:00,240.61,240.86,240.43,240.72,6604.0,235.2328,235.4772,235.0568,235.3404,6604.0
2022-12-22 15:05:00,240.71,241.06,240.47,240.93,15958.0,235.3306,235.6728,235.0959,235.5457,15958.0
2022-12-22 15:10:00,240.97,241.01,240.48,240.48,3592.0,235.5848,235.6239,235.1057,235.1057,3592.0
2022-12-22 15:15:00,240.59,240.95,240.59,240.88,9500.0,235.2133,235.5652,235.2133,235.4968,9500.0
2022-12-22 15:20:00,240.89,241.42,240.88,241.07,35238.0,235.5066,236.0247,235.4968,235.6825,35238.0
2022-12-22 15:25:00,241.24,241.53,241.13,241.17,5694.0,235.8487,236.1323,235.7412,235.7803,5694.0
2022-12-22 15:30:00,241.13,241.5,241.13,241.13,6666.0,235.7412,236.1029,235.7412,235.7412,6666.0
2022-12-22 15:35:00,241.18,241.18,240.51,240.74,6517.0,235.7901,235.7901,235.135,235.3599,6517.0
2022-12-22 15:40:00,240.72,240.72,240.27,240.3,5962.0,235.3404,235.3404,234.9004,234.9297,5962.0
2022-12-22 15:45:00,240.26,240.4,239.91,240.39,14036.0,234.8906,235.0275,234.5485,235.0177,14036.0
2022-12-22 15:50:00,240.68,241.04,240.32,240.81,20284.0,235.3013,235.6532,234.9493,235.4283,20284.0
2022-12-22 15:55:00,240.76,241.42,240.7,241.33,34730.0,235.3795,236.0247,235.3208,235.9367,34730.0
2022-12-23 09:30:00,240.69,242.58,240.69,241.3,8032.0,235.311,237.1588,235.311,235.9074,8032.0
2022-12-23 09:35:00,241.13,241.13,240.02,240.22,2140.0,235.7412,235.7412,234.656,234.8515,2140.0
2022-12-23 09:40:00,240.28,241.15,240.27,240.89,1397.0,234.9102,235.7607,234.9004,235.5066,1397.0
2022-12-23 09:45:00,240.56,240.56,239.78,239.78,700.0,235.1839,235.1839,234.4214,234.4214,700.0
2022-12-23 09:50:00,240.32,240.6,239.81,239.97,2977.0,234.9493,235.223,234.4507,234.6071,2977.0
2022-12-23 09:55:00,239.84,240.02,238.84,239.16,26517.0,234.48,234.656,233.5024,233.8152,26517.0
2022-12-23 10:00:00,240.45,241.23,240.34,240.34,5238.0,235.0764,235.839,234.9688,234.9688,5238.0
2022-12-23 10:05:00,239.75,240.29,239.72,240.05,589.0,234.392,234.92,234.3627,234.6853,589.0
2022-12-23 10:10:00,240.47,240.56,240.38,240.51,722.0,235.0959,235.1839,235.008,235.135,722.0
2022-12-23 10:15:00,241.34,241.64,241.34,241.64,614.0,235.9465,236.2398,235.9465,236.2398,614.0
2022-12-23 10:20:00,241.64,242.08,241.46,241.89,5252.0,236.2398,236.67,236.0638,236.4842,5252.0
2022-12-23 10:25:00,241.91,242.23,241.91,242.04,2384.0,236.5038,236.8166,236.5038,236.6309,2384.0
2022-12-23 10:30:00,242.16,242.44,242.15,242.31,1233.0,236.7482,237.0219,236.7384,236.8948,1233.0
2022-12-23 10:35:00,242.27,242.31,242.03,242.29,5814.0,236.8557,236.8948,236.6211,236.8753,5814.0
2022-12-23 10:40:00,242.3,242.6,242.3,242.6,1510.0,236.885,237.1783,236.885,237.1783,1510.0
2022-12-23 10:45:00,242.43,242.45,242.15,242.33,2777.0,237.0121,237.0317,236.7384,236.9144,2777.0
2022-12-23 10:50:00,242.2,242.34,241.72,241.84,2555.0,236.7873,236.9242,236.318,236.4353,2555.0
2022-12-23 10:55:00,241.96,242.35,241.5,241.5,2537.0,236.5526,236.9339,236.1029,236.1029,2537.0
2022-12-23 11:00:00,241.4,241.61,241.16,241.19,1959.0,236.0052,236.2105,235.7705,235.7999,1959.0
2022-12-23 11:05:00,241.16,241.27,241.14,241.27,710.0,235.7705,235.8781,235.751,235.8781,710.0
2022-12-23 11:10:00,241.27,241.95,241.25,241.69,4410.0,235.8781,236.5429,235.8585,236.2887,4410.0
2022-12-23 11:15:00,241.7,241.82,241.16,241.4,9699.0,236.2985,236.4158,235.7705,236.0052,9699.0
2022-12-23 11:20:00,241.55,241.55,241.52,241.53,500.0,236.1518,236.1518,236.1225,236.1323,500.0
2022-12-23 11:25:00,241.37,241.84,241.37,241.61,4414.0,235.9758,236.4353,235.9758,236.2105,4414.0
2022-12-23 11:30:00,241.82,242.15,241.82,242.04,6343.0,236.4158,236.7384,236.4158,236.6309,6343.0
2022-12-23 11:35:00,242.04,242.14,241.94,242.04,1395.0,236.6309,236.7286,236.5331,236.6309,1395.0
2022-12-23 11:40:00,242.26,242.3,242.0,242.0,1362.0,236.8459,236.885,236.5918,236.5918,1362.0
2022-12-23 11:45:00,241.92,242.27,241.92,242.27,800.0,236.5135,236.8557,236.5135,236.8557,800.0
2022-12-23 11:50:00,242.27,242.38,241.97,242.3,6467.0,236.8557,236.9633,236.5624,236.885,6467.0
2022-12-23 11:55:00,242.26,242.42,242.26,242.29,1437.0,236.8459,237.0024,236.8459,236.8753,1437.0
2022-12-23 12:00:00,242.57,243.02,242.45,242.79,3252.0,237.149,237.589,237.0317,237.3641,3252.0
2022-12-23 12:05:00,242.68,242.79,242.46,242.56,2126.0,237.2566,237.3641,237.0415,237.1392,2126.0
2022-12-23 12:10:00,242.55,242.84,242.55,242.78,1409.0,237.1295,237.413,237.1295,237.3543,1409.0
2022-12-23 12:15:00,242.63,242.85,242.63,242.82,1074.0,237.2077,237.4228,237.2077,237.3934,1074.0
2022-12-23 12:20:00,242.82,243.52,242.75,243.52,5955.0,237.3934,238.0778,237.325,238.0778,5955.0
2022-12-23 12:25:00,243.48,243.82,243.3,243.7,5716.0,238.0387,238.3711,237.8627,238.2538,5716.0
2022-12-23 12:30:00,243.7,244.04,243.67,244.04,4482.0,238.2538,238.5862,238.2244,238.5862,4482.0
2022-12-23 12:35:00,244.02,244.23,243.41,243.55,3321.0,238.5666,238.7719,237.9702,238.1071,3321.0
2022-12-23 12:40:00,243.68,243.75,243.12,243.13,2764.0,238.2342,238.3026,237.6867,237.6965,2764.0
2022-12-23 12:45:00,243.28,243.35,242.71,242.72,1389.0,237.8431,237.9116,237.2859,237.2957,1389.0
2022-12-23 12:50:00,242.72,242.9,242.72,242.79,1094.0,237.2957,237.4716,237.2957,237.3641,1094.0
2022-12-23 12:55:00,242.8,242.96,242.8,242.91,1599.0,237.3739,237.5303,237.3739,237.4814,1599.0
2022-12-23 13:00:00,243.04,243.11,242.83,243.02,5556.0,237.6085,237.6769,237.4032,237.589,5556.0
2022-12-23 13:05:00,243.08,243.46,243.08,243.33,13865.0,237.6476,238.0191,237.6476,237.892,13865.0
2022-12-23 13:10:00,243.26,243.26,243.02,243.1,3341.0,237.8236,237.8236,237.589,237.6672,3341.0
2022-12-23 13:15:00,242.79,243.07,242.67,242.68,1567.0,237.3641,237.6378,237.2468,237.2566,1567.0
2022-12-23 13:20:00,242.62,242.63,241.99,242.0,2384.0,237.1979,237.2077,236.582,236.5918,2384.0
2022-12-23 13:25:00,242.0,242.48,241.99,242.31,4293.0,236.5918,237.061,236.582,236.8948,4293.0
2022-12-23 13:30:00,242.45,242.46,242.12,242.23,1417.0,237.0317,237.0415,236.7091,236.8166,1417.0
2022-12-23 13:35:00,242.12,242.13,241.96,242.11,3844.0,236.7091,236.7188,236.5526,236.6993,3844.0
2022-12-23 13:40:00,242.17,242.2,242.0,242.0,4104.0,236.758,236.7873,236.5918,236.5918,4104.0
2022-12-23 13:45:00,242.08,242.33,241.86,242.33,6792.0,236.67,236.9144,236.4549,236.9144,6792.0
2022-12-23 13:50:00,242.33,242.47,242.29,242.47,2620.0,236.9144,237.0512,236.8753,237.0512,2620.0
2022-12-23 13:55:00,242.43,242.48,242.18,242.46,3962.0,237.0121,237.061,236.7677,237.0415,3962.0
2022-12-23 14:00:00,242.49,242.49,241.96,241.96,4380.0,237.0708,237.0708,236.5526,236.5526,4380.0
2022-12-23 14:05:00,242.13,242.31,242.13,242.29,1268.0,236.7188,236.8948,236.7188,236.8753,1268.0
2022-12-23 14:10:00,242.1,242.55,242.1,242.46,1643.0,236.6895,237.1295,236.6895,237.0415,1643.0
2022-12-23 14:15:00,242.46,242.91,242.3,242.67,1765.0,237.0415,237.4814,236.885,237.2468,1765.0
2022-12-23 14:20:00,242.65,242.65,242.45,242.65,2215.0,237.2272,237.2272,237.0317,237.2272,2215.0
2022-12-23 14:25:00,242.66,242.75,242.49,242.49,1000.0,237.237,237.325,237.0708,237.0708,1000.0
2022-12-23 14:30:00,242.52,242.74,242.51,242.55,923.0,237.1001,237.3152,237.0904,237.1295,923.0
2022-12-23 14:35:00,242.74,242.96,242.66,242.84,1858.0,237.3152,237.5303,237.237,237.413,1858.0
2022-12-23 14:40:00,242.89,242.9,242.69,242.69,1410.0,237.4619,237.4716,237.2663,237.2663,1410.0
2022-12-23 14:45:00,242.85,242.85,242.64,242.77,9179.0,237.4228,237.4228,237.2174,237.3445,9179.0
2022-12-23 14:50:00,242.87,242.99,242.84,242.99,3616.0,237.4423,237.5596,237.413,237.5596,3616.0
2022-12-23 14:55:00,242.93,243.32,242.93,243.32,4250.0,237.501,237.8823,237.501,237.8823,4250.0
2022-12-23 15:00:00,243.37,243.75,243.37,243.59,4501.0,237.9311,238.3026,237.9311,238.1462,4501.0
2022-12-23 15:05:00,243.59,243.59,243.41,243.42,1613.0,238.1462,238.1462,237.9702,237.98,1613.0
2022-12-23 15:10:00,243.51,243.57,243.42,243.44,4043.0,238.068,238.1267,237.98,237.9996,4043.0
2022-12-23 15:15:00,243.55,243.86,243.35,243.35,2604.0,238.1071,238.4102,237.9116,237.9116,2604.0
2022-12-23 15:20:00,243.42,243.42,243.01,243.01,2000.0,237.98,237.98,237.5792,237.5792,2000.0
2022-12-23 15:25:00,242.9,243.03,242.73,242.73,2000.0,237.4716,237.5987,237.3054,237.3054,2000.0
2022-12-23 15:30:00,242.74,242.89,242.31,242.37,2941.0,237.3152,237.4619,236.8948,236.9535,2941.0
2022-12-23 15:35:00,242.33,242.68,242.33,242.62,4095.0,236.9144,237.2566,236.9144,237.1979,4095.0
2022-12-23 15:40:00,242.62,242.8,242.59,242.72,5106.0,237.1979,237.3739,237.1686,237.2957,5106.0
2022-12-23 15:45:00,242.67,242.97,242.58,242.91,7302.0,237.2468,237.5401,237.1588,237.4814,7302.0
2022-12-23 15:50:00,243.0,243.0,242.18,242.57,21561.0,237.5694,237.5694,236.7677,237.149,21561.0
2022-12-23 15:55:00,242.56,242.73,242.43,242.66,33869.0,237.1392,237.3054,237.0121,237.237,33869.0
2022-12-27 09:30:00,241.83,241.83,240.76,240.85,7892.0,236.4256,236.4256,235.3795,235.4675,7892.0
2022-12-27 09:35:00,240.66,240.84,240.16,240.84,1920.0,235.2817,235.4577,234.7929,235.4577,1920.0
2022-12-27 09:40:00,240.68,240.79,240.32,240.75,2544.0,235.3013,235.4088,234.9493,235.3697,2544.0
2022-12-27 09:45:00,240.62,240.62,240.01,240.3,4066.0,235.2426,235.2426,234.6462,234.9297,4066.0
2022-12-27 09:50:00,240.26,240.61,240.03,240.61,5220.0,234.8906,235.2328,234.6658,235.2328,5220.0
2022-12-27 09:55:00,240.57,241.02,240.42,240.8,7325.0,235.1937,235.6337,235.0471,235.4186,7325.0
2022-12-27 10:00:00,240.8,240.89,240.03,240.42,3493.0,235.4186,235.5066,234.6658,235.0471,3493.0
2022-12-27 10:05:00,240.34,241.12,240.34,241.12,3310.0,234.9688,235.7314,234.9688,235.7314,3310.0
2022-12-27 10:10:00,241.04,241.33,240.62,241.33,4793.0,235.6532,235.9367,235.2426,235.9367,4793.0
2022-12-27 10:15:00,241.4,242.13,241.14,242.13,4897.0,236.0052,236.7188,235.751,236.7188,4897.0
2022-12-27 10:20:00,242.24,242.41,241.99,242.3,3709.0,236.8264,236.9926,236.582,236.885,3709.0
2022-12-27 10:25:00,242.41,242.5,241.66,241.84,2084.0,236.9926,237.0806,236.2593,236.4353,2084.0
2022-12-27 10:30:00,241.76,242.32,241.76,242.32,2149.0,236.3571,236.9046,236.3571,236.9046,2149.0
2022-12-27 10:35:00,242.27,242.38,242.15,242.31,2051.0,236.8557,236.9633,236.7384,236.8948,2051.0
2022-12-27 10:40:00,242.29,242.53,242.16,242.37,2729.0,236.8753,237.1099,236.7482,236.9535,2729.0
2022-12-27 10:45:00,242.29,242.61,242.29,242.36,1400.0,236.8753,237.1881,236.8753,236.9437,1400.0
2022-12-27 10:50:00,242.42,242.69,242.1,242.15,18394.0,237.0024,237.2663,236.6895,236.7384,18394.0
2022-12-27 10:55:00,242.02,242.02,241.13,241.13,4362.0,236.6113,236.6113,235.7412,235.7412,4362.0
2022-12-27 11:00:00,241.1,241.64,241.1,241.59,4060.0,235.7119,236.2398,235.7119,236.1909,4060.0
2022-12-27 11:05:00,241.59,241.59,241.21,241.57,2297.0,236.1909,236.1909,235.8194,236.1714,2297.0
2022-12-27 11:10:00,241.56,241.57,241.26,241.32,3357.0,236.1616,236.1714,235.8683,235.9269,3357.0
2022-12-27 11:15:00,241.38,241.41,241.0,241.19,3280.0,235.9856,236.0149,235.6141,235.7999,3280.0
2022-12-27 11:20:00,241.18,241.54,240.99,241.54,4905.0,235.7901,236.142,235.6043,236.142,4905.0
2022-12-27 11:25:00,241.53,241.54,241.44,241.45,1557.0,236.1323,236.142,236.0443,236.054,1557.0
2022-12-27 11:30:00,241.34,241.71,241.34,241.34,2906.0,235.9465,236.3082,235.9465,235.9465,2906.0
2022-12-27 11:35:00,241.21,241.51,241.13,241.5,2422.0,235.8194,236.1127,235.7412,236.1029,2422.0
2022-12-27 11:40:00,241.57,241.57,241.29,241.46,2179.0,236.1714,236.1714,235.8976,236.0638,2179.0
2022-12-27 11:45:00,241.42,241.42,241.21,241.39,5451.0,236.0247,236.0247,235.8194,235.9954,5451.0
2022-12-27 11:50:00,241.29,241.33,241.16,241.23,3784.0,235.8976,235.9367,235.7705,235.839,3784.0
2022-12-27 11:55:00,241.26,241.36,241.02,241.18,3442.0,235.8683,235.9661,235.6337,235.7901,3442.0
2022-12-27 12:00:00,241.24,241.46,241.2,241.44,2400.0,235.8487,236.0638,235.8096,236.0443,2400.0
2022-12-27 12:05:00,241.43,241.46,241.3,241.36,2905.0,236.0345,236.0638,235.9074,235.9661,2905.0
2022-12-27 12:10:00,241.31,241.86,241.31,241.77,5135.0,235.9172,236.4549,235.9172,236.3669,5135.0
2022-12-27 12:15:00,241.73,241.78,241.63,241.64,2434.0,236.3278,236.3767,236.23,236.2398,2434.0
2022-12-27 12:20:00,241.71,241.71,241.3,241.3,2064.0,236.3082,236.3082,235.9074,235.9074,2064.0
2022-12-27 12:25:00,241.3,241.41,241.07,241.18,2045.0,235.9074,236.0149,235.6825,235.7901,2045.0
2022-12-27 12:30:00,241.12,241.25,241.1,241.22,2612.0,235.7314,235.8585,235.7119,235.8292,2612.0
2022-12-27 12:35:00,241.23,241.38,241.2,241.35,2654.0,235.839,235.9856,235.8096,235.9563,2654.0
2022-12-27 12:40:00,241.38,241.46,241.03,241.03,5665.0,235.9856,236.0638,235.6434,235.6434,5665.0
2022-12-27 12:45:00,240.91,240.92,240.69,240.69,1370.0,235.5261,235.5359,235.311,235.311,1370.0
2022-12-27 12:50:00,240.75,240.88,240.74,240.84,3060.0,235.3697,235.4968,235.3599,235.4577,3060.0
2022-12-27 12:55:00,240.75,240.75,240.51,240.51,2565.0,235.3697,235.3697,235.135,235.135,2565.0
2022-12-27 13:00:00,240.63,240.73,240.5,240.54,2054.0,235.2524,235.3501,235.1253,235.1644,2054.0
2022-12-27 13:05:00,240.46,240.75,240.38,240.63,3222.0,235.0862,235.3697,235.008,235.2524,3222.0
2022-12-27 13:10:00,240.64,240.67,240.17,240.22,1849.0,235.2621,235.2915,234.8026,234.8515,1849.0
2022-12-27 13:15:00,240.22,240.28,240.07,240.11,3389.0,234.8515,234.9102,234.7049,234.744,3389.0
2022-12-27 13:20:00,240.08,240.18,239.99,240.12,13135.0,234.7147,234.8124,234.6267,234.7538,13135.0
2022-12-27 13:25:00,240.14,240.25,239.99,240.06,3256.0,234.7733,234.8809,234.6267,234.6951,3256.0
2022-12-27 13:30:00,240.04,240.09,239.92,240.0,3199.0,234.6756,234.7244,234.5582,234.6364,3199.0
2022-12-27 13:35:00,240.07,240.3,240.04,240.04,2658.0,234.7049,234.9297,234.6756,234.6756,2658.0
2022-12-27 13:40:00,240.04,240.13,239.94,240.04,4443.0,234.6756,234.7635,234.5778,234.6756,4443.0
2022-12-27 13:45:00,239.97,239.99,239.77,239.92,5761.0,234.6071,234.6267,234.4116,234.5582,5761.0
2022-12-27 13:50:00,239.99,239.99,239.61,239.7,2361.0,234.6267,234.6267,234.2552,234.3432,2361.0
2022-12-27 13:55:00,239.67,239.67,239.28,239.3,1957.0,234.3138,234.3138,233.9325,233.9521,1957.0
2022-12-27 14:00:00,239.3,239.64,239.28,239.58,10183.0,233.9521,234.2845,233.9325,234.2258,10183.0
2022-12-27 14:05:00,239.64,239.66,239.51,239.66,2040.0,234.2845,234.304,234.1574,234.304,2040.0
2022-12-27 14:10:00,239.72,239.9,239.72,239.79,2286.0,234.3627,234.5387,234.3627,234.4311,2286.0
2022-12-27 14:15:00,239.7,239.76,239.42,239.61,2253.0,234.3432,234.4018,234.0694,234.2552,2253.0
2022-12-27 14:20:00,239.6,239.6,239.36,239.57,3649.0,234.2454,234.2454,234.0108,234.2161,3649.0
2022-12-27 14:25:00,239.57,239.8,239.39,239.43,3053.0,234.2161,234.4409,234.0401,234.0792,3053.0
2022-12-27 14:30:00,239.43,239.53,239.39,239.45,1748.0,234.0792,234.177,234.0401,234.0987,1748.0
2022-12-27 14:35:00,239.55,239.66,239.37,239.37,2945.0,234.1965,234.304,234.0205,234.0205,2945.0
2022-12-27 14:40:00,239.31,239.31,239.08,239.23,3114.0,233.9619,233.9619,233.737,233.8837,3114.0
2022-12-27 14:45:00,239.24,239.5,239.19,239.43,1532.0,233.8934,234.1476,233.8445,234.0792,1532.0
2022-12-27 14:50:00,239.5,239.56,239.36,239.55,4026.0,234.1476,234.2063,234.0108,234.1965,4026.0
2022-12-27 14:55:00,239.59,239.73,239.44,239.7,3214.0,234.2356,234.3725,234.089,234.3432,3214.0
2022-12-27 15:00:00,239.75,239.88,239.7,239.71,1590.0,234.392,234.5191,234.3432,234.3529,1590.0
2022-12-27 15:05:00,239.7,240.1,239.7,240.1,2625.0,234.3432,234.7342,234.3432,234.7342,2625.0
2022-12-27 15:10:00,240.07,240.16,239.98,240.08,2677.0,234.7049,234.7929,234.6169,234.7147,2677.0
2022-12-27 15:15:00,240.06,240.3,239.88,239.88,6809.0,234.6951,234.9297,234.5191,234.5191,6809.0
2022-12-27 15:20:00,240.03,240.21,240.03,240.16,2182.0,234.6658,234.8418,234.6658,234.7929,2182.0
2022-12-27 15:25:00,240.12,240.18,240.08,240.17,2432.0,234.7538,234.8124,234.7147,234.8026,2432.0
2022-12-27 15:30:00,240.24,240.44,240.16,240.28,5215.0,234.8711,235.0666,234.7929,234.9102,5215.0
2022-12-27 15:35:00,240.29,240.36,240.17,240.27,5539.0,234.92,234.9884,234.8026,234.9004,5539.0
2022-12-27 15:40:00,240.23,240.24,239.93,239.94,4641.0,234.8613,234.8711,234.568,234.5778,4641.0
2022-12-27 15:45:00,239.9,239.98,239.79,239.94,12000.0,234.5387,234.6169,234.4311,234.5778,12000.0
2022-12-27 15:50:00,239.9,239.9,239.48,239.63,19113.0,234.5387,234.5387,234.1281,234.2747,19113.0
2022-12-27 15:55:00,239.64,239.86,239.28,239.43,37440.0,234.2845,234.4996,233.9325,234.0792,37440.0
2022-12-28 09:30:00,240.0,241.15,240.0,240.68,6062.0,234.6364,235.7607,234.6364,235.3013,6062.0
2022-12-28 09:35:00,241.06,241.1,240.54,240.93,3423.0,235.6728,235.7119,235.1644,235.5457,3423.0
2022-12-28 09:40:00,240.91,241.34,240.85,240.85,1173.0,235.5261,235.9465,235.4675,235.4675,1173.0
2022-12-28 09:45:00,240.73,240.94,240.41,240.72,1110.0,235.3501,235.5554,235.0373,235.3404,1110.0
2022-12-28 09:50:00,240.72,240.72,239.94,240.33,1923.0,235.3404,235.3404,234.5778,234.9591,1923.0
2022-12-28 09:55:00,240.33,240.46,240.07,240.07,1512.0,234.9591,235.0862,234.7049,234.7049,1512.0
2022-12-28 10:00:00,240.36,240.53,240.09,240.32,4048.0,234.9884,235.1546,234.7244,234.9493,4048.0
2022-12-28 10:05:00,240.46,241.04,240.46,240.89,1492.0,235.0862,235.6532,235.0862,235.5066,1492.0
2022-12-28 10:10:00,240.58,241.75,240.57,241.75,22712.0,235.2035,236.3473,235.1937,236.3473,22712.0
2022-12-28 10:15:00,241.76,242.27,241.76,241.85,3452.0,236.3571,236.8557,236.3571,236.4451,3452.0
2022-12-28 10:20:00,241.82,242.27,241.74,241.93,2414.0,236.4158,236.8557,236.3376,236.5233,2414.0
2022-12-28 10:25:00,241.89,241.89,241.02,241.02,3664.0,236.4842,236.4842,235.6337,235.6337,3664.0
2022-12-28 10:30:00,240.83,241.41,240.72,241.16,3013.0,235.4479,236.0149,235.3404,235.7705,3013.0
2022-12-28 10:35:00,241.18,241.39,240.83,240.83,3071.0,235.7901,235.9954,235.4479,235.4479,3071.0
2022-12-28 10:40:00,240.84,241.15,240.4,240.44,6033.0,235.4577,235.7607,235.0275,235.0666,6033.0
2022-12-28 10:45:00,240.39,240.39,239.97,240.05,9930.0,235.0177,235.0177,234.6071,234.6853,9930.0
2022-12-28 10:50:00,240.12,240.46,240.0,240.46,3500.0,234.7538,235.0862,234.6364,235.0862,3500.0
2022-12-28 10:55:00,240.45,240.46,240.29,240.46,1537.0,235.0764,235.0862,234.92,235.0862,1537.0
2022-12-28 11:00:00,240.28,240.39,239.99,240.2,8563.0,234.9102,235.0177,234.6267,234.832,8563.0
2022-12-28 11:05:00,240.14,240.2,239.96,240.2,6461.0,234.7733,234.832,234.5973,234.832,6461.0
2022-12-28 11:10:00,240.12,240.3,239.85,239.99,5639.0,234.7538,234.9297,234.4898,234.6267,5639.0
2022-12-28 11:15:00,239.88,240.62,239.88,240.62,7473.0,234.5191,235.2426,234.5191,235.2426,7473.0
2022-12-28 11:20:00,240.57,240.78,240.57,240.68,1590.0,235.1937,235.399,235.1937,235.3013,1590.0
2022-12-28 11:25:00,240.64,240.69,240.51,240.69,2424.0,235.2621,235.311,235.135,235.311,2424.0
2022-12-28 11:30:00,240.79,240.79,240.48,240.54,2172.0,235.4088,235.4088,235.1057,235.1644,2172.0
2022-12-28 11:35:00,240.6,240.6,240.21,240.21,1999.0,235.223,235.223,234.8418,234.8418,1999.0
2022-12-28 11:40:00,240.21,240.37,240.12,240.3,4313.0,234.8418,234.9982,234.7538,234.9297,4313.0
2022-12-28 11:45:00,240.16,240.26,239.98,240.15,9483.0,234.7929,234.8906,234.6169,234.7831,9483.0
2022-12-28 11:50:00,240.14,240.47,240.14,240.2,1556.0,234.7733,235.0959,234.7733,234.832,1556.0
2022-12-28 11:55:00,240.18,240.36,240.18,240.35,1347.0,234.8124,234.9884,234.8124,234.9786,1347.0
2022-12-28 12:00:00,240.29,240.34,239.93,240.0,3368.0,234.92,234.9688,234.568,234.6364,3368.0
2022-12-28 12:05:00,239.94,240.16,239.92,240.16,8645.0,234.5778,234.7929,234.5582,234.7929,8645.0
2022-12-28 12:10:00,240.06,240.06,239.63,239.72,34725.0,234.6951,234.6951,234.2747,234.3627,34725.0
2022-12-28 12:15:00,239.65,239.78,239.38,239.42,4839.0,234.2943,234.4214,234.0303,234.0694,4839.0
2022-12-28 12:20:00,239.41,239.65,239.19,239.33,2383.0,234.0596,234.2943,233.8445,233.9814,2383.0
2022-12-28 12:25:00,239.43,239.73,239.43,239.73,3201.0,234.0792,234.3725,234.0792,234.3725,3201.0
2022-12-28 12:30:00,239.77,240.19,239.76,240.19,3241.0,234.4116,234.8222,234.4018,234.8222,3241.0
2022-12-28 12:35:00,240.28,240.51,240.2,240.24,3293.0,234.9102,235.135,234.832,234.8711,3293.0
2022-12-28 12:40:00,240.16,240.37,240.0,240.37,10000.0,234.7929,234.9982,234.6364,234.9982,10000.0
2022-12-28 12:45:00,240.55,240.89,240.55,240.87,1350.0,235.1742,235.5066,235.1742,235.487,1350.0
2022-12-28 12:50:00,240.9,240.91,240.83,240.85,1166.0,235.5163,235.5261,235.4479,235.4675,1166.0
2022-12-28 12:55:00,240.88,240.96,240.71,240.82,3259.0,235.4968,235.575,235.3306,235.4381,3259.0
2022-12-28 13:00:00,240.77,241.11,240.76,240.95,3224.0,235.3892,235.7216,235.3795,235.5652,3224.0
2022-12-28 13:05:00,241.03,241.17,240.88,240.9,2286.0,235.6434,235.7803,235.4968,235.5163,2286.0
2022-12-28 13:10:00,240.96,240.99,240.71,240.78,1542.0,235.575,235.6043,235.3306,235.399,1542.0
2022-12-28 13:15:00,240.78,240.86,240.66,240.69,1813.0,235.399,235.4772,235.2817,235.311,1813.0
2022-12-28 13:20:00,240.62,240.62,240.46,240.5,1007.0,235.2426,235.2426,235.0862,235.1253,1007.0
2022-12-28 13:25:00,240.45,240.62,240.37,240.54,3325.0,235.0764,235.2426,234.9982,235.1644,3325.0
2022-12-28 13:30:00,240.54,240.74,240.21,240.21,2549.0,235.1644,235.3599,234.8418,234.8418,2549.0
2022-12-28 13:35:00,240.21,240.36,240.1,240.1,2314.0,234.8418,234.9884,234.7342,234.7342,2314.0
2022-12-28 13:40:00,240.13,240.45,240.08,240.44,1462.0,234.7635,235.0764,234.7147,235.0666,1462.0
2022-12-28 13:45:00,240.38,240.62,240.16,240.19,4721.0,235.008,235.2426,234.7929,234.8222,4721.0
2022-12-28 13:50:00,240.19,240.2,239.94,240.16,3224.0,234.8222,234.832,234.5778,234.7929,3224.0
2022-12-28 13:55:00,240.07,240.11,239.96,239.99,4531.0,234.7049,234.744,234.5973,234.6267,4531.0
2022-12-28 14:00:00,240.0,240.4,239.93,240.16,4187.0,234.6364,235.0275,234.568,234.7929,4187.0
2022-12-28 14:05:00,240.17,240.17,239.78,239.95,15664.0,234.8026,234.8026,234.4214,234.5876,15664.0
2022-12-28 14:10:00,239.94,240.0,239.64,239.64,12547.0,234.5778,234.6364,234.2845,234.2845,12547.0
2022-12-28 14:15:00,239.4,239.44,239.25,239.35,1711.0,234.0499,234.089,233.9032,234.001,1711.0
2022-12-28 14:20:00,239.35,239.43,239.18,239.18,1100.0,234.001,234.0792,233.8348,233.8348,1100.0
2022-12-28 14:25:00,239.35,239.4,239.11,239.4,3083.0,234.001,234.0499,233.7663,234.0499,3083.0
2022-12-28 14:30:00,239.34,239.94,239.32,239.8,3902.0,233.9912,234.5778,233.9716,234.4409,3902.0
2022-12-28 14:35:00,239.83,239.86,239.59,239.68,5827.0,234.4702,234.4996,234.2356,234.3236,5827.0
2022-12-28 14:40:00,239.64,240.0,239.64,240.0,3294.0,234.2845,234.6364,234.2845,234.6364,3294.0
2022-12-28 14:45:00,240.11,240.23,240.0,240.0,3516.0,234.744,234.8613,234.6364,234.6364,3516.0
2022-12-28 14:50:00,240.0,240.01,239.76,239.76,5496.0,234.6364,234.6462,234.4018,234.4018,5496.0
2022-12-28 14:55:00,239.84,239.88,239.62,239.76,3185.0,234.48,234.5191,234.2649,234.4018,3185.0
2022-12-28 15:00:00,239.68,239.74,239.3,239.41,3175.0,234.3236,234.3823,233.9521,234.0596,3175.0
2022-12-28 15:05:00,239.42,239.43,239.23,239.31,1200.0,234.0694,234.0792,233.8837,233.9619,1200.0
2022-12-28 15:10:00,239.24,239.24,238.81,238.86,2423.0,233.8934,233.8934,233.473,233.5219,2423.0
2022-12-28 15:15:00,238.69,238.85,238.44,238.46,13935.0,233.3557,233.5121,233.1113,233.1309,13935.0
2022-12-28 15:20:00,238.41,238.46,238.02,238.02,2401.0,233.082,233.1309,232.7007,232.7007,2401.0
2022-12-28 15:25:00,238.06,238.31,237.85,237.87,4036.0,232.7398,232.9842,232.5345,232.554,4036.0
2022-12-28 15:30:00,237.95,238.32,237.95,238.32,4378.0,232.6323,232.994,232.6323,232.994,4378.0
2022-12-28 15:35:00,238.19,238.31,237.89,237.96,4847.0,232.8669,232.9842,232.5736,232.642,4847.0
2022-12-28 15:40:00,237.92,237.92,237.48,237.5,6560.0,232.6029,232.6029,232.1728,232.1923,6560.0
2022-12-28 15:45:00,237.41,237.74,237.39,237.66,8178.0,232.1043,232.427,232.0848,232.3487,8178.0
2022-12-28 15:50:00,237.67,237.89,237.34,237.38,11871.0,232.3585,232.5736,232.0359,232.075,11871.0
2022-12-28 15:55:00,237.38,237.59,237.18,237.48,50752.0,232.075,232.2803,231.8795,232.1728,50752.0
2022-12-29 09:30:00,239.31,239.45,239.11,239.29,11792.0,233.9619,234.0987,233.7663,233.9423,11792.0
2022-12-29 09:35:00,239.0,239.77,239.0,239.47,1542.0,233.6588,234.4116,233.6588,234.1183,1542.0
2022-12-29 09:40:00,239.6,240.35,239.56,239.93,2709.0,234.2454,234.9786,234.2063,234.568,2709.0
2022-12-29 09:45:00,239.75,239.75,239.73,239.73,703.0,234.392,234.392,234.3725,234.3725,703.0
2022-12-29 09:50:00,239.82,240.39,239.75,240.22,1800.0,234.4605,235.0177,234.392,234.8515,1800.0
2022-12-29 09:55:00,240.55,240.55,240.17,240.18,500.0,235.1742,235.1742,234.8026,234.8124,500.0
2022-12-29 10:00:00,240.34,240.44,240.26,240.39,1696.0,234.9688,235.0666,234.8906,235.0177,1696.0
2022-12-29 10:05:00,240.4,240.73,240.4,240.43,4387.0,235.0275,235.3501,235.0275,235.0568,4387.0
2022-12-29 10:10:00,240.45,240.58,240.37,240.48,900.0,235.0764,235.2035,234.9982,235.1057,900.0
2022-12-29 10:15:00,240.73,240.73,240.31,240.46,3052.0,235.3501,235.3501,234.9395,235.0862,3052.0
2022-12-29 10:20:00,240.51,240.56,240.21,240.26,699.0,235.135,235.1839,234.8418,234.8906,699.0
2022-12-29 10:25:00,240.14,240.14,239.84,240.06,1922.0,234.7733,234.7733,234.48,234.6951,1922.0
2022-12-29 10:30:00,240.0,240.56,239.99,240.56,2721.0,234.6364,235.1839,234.6267,235.1839,2721.0
2022-12-29 10:35:00,240.56,240.71,240.56,240.71,1290.0,235.1839,235.3306,235.1839,235.3306,1290.0
2022-12-29 10:40:00,240.84,240.96,240.71,240.88,2082.0,235.4577,235.575,235.3306,235.4968,2082.0
2022-12-29 10:45:00,240.61,240.71,240.41,240.42,914.0,235.2328,235.3306,235.0373,235.0471,914.0
2022-12-29 10:50:00,240.53,240.58,240.43,240.58,2132.0,235.1546,235.2035,235.0568,235.2035,2132.0
2022-12-29 10:55:00,240.56,240.83,240.55,240.56,1923.0,235.1839,235.4479,235.1742,235.1839,1923.0
2022-12-29 11:00:00,240.61,240.63,240.4,240.41,1685.0,235.2328,235.2524,235.0275,235.0373,1685.0
2022-12-29 11:05:00,240.42,240.42,239.9,239.9,1242.0,235.0471,235.0471,234.5387,234.5387,1242.0
2022-12-29 11:10:00,240.02,240.02,239.45,239.51,4987.0,234.656,234.656,234.0987,234.1574,4987.0
2022-12-29 11:15:00,239.45,239.8,239.45,239.8,2872.0,234.0987,234.4409,234.0987,234.4409,2872.0
2022-12-29 11:20:00,239.98,240.13,239.86,240.04,2030.0,234.6169,234.7635,234.4996,234.6756,2030.0
2022-12-29 11:25:00,239.98,240.99,239.98,240.64,10214.0,234.6169,235.6043,234.6169,235.2621,10214.0
2022-12-29 11:30:00,240.64,241.14,240.63,241.14,7210.0,235.2621,235.751,235.2524,235.751,7210.0
2022-12-29 11:35:00,241.14,241.14,240.72,240.89,2498.0,235.751,235.751,235.3404,235.5066,2498.0
2022-12-29 11:40:00,240.88,240.88,240.43,240.81,6385.0,235.4968,235.4968,235.0568,235.4283,6385.0
2022-12-29 11:45:00,240.78,240.96,240.74,240.96,1479.0,235.399,235.575,235.3599,235.575,1479.0
2022-12-29 11:50:00,241.01,241.34,241.01,241.34,2263.0,235.6239,235.9465,235.6239,235.9465,2263.0
2022-12-29 11:55:00,241.18,241.37,241.18,241.3,400.0,235.7901,235.9758,235.7901,235.9074,400.0
2022-12-29 12:00:00,241.15,241.46,241.15,241.2,758.0,235.7607,236.0638,235.7607,235.8096,758.0
2022-12-29 12:05:00,241.16,241.44,241.15,241.35,36085.0,235.7705,236.0443,235.7607,235.9563,36085.0
2022-12-29 12:10:00,241.4,241.48,241.39,241.48,200.0,236.0052,236.0834,235.9954,236.0834,200.0
2022-12-29 12:15:00,241.32,241.85,241.32,241.74,1730.0,235.9269,236.4451,235.9269,236.3376,1730.0
2022-12-29 12:20:00,241.77,241.78,241.76,241.78,1525.0,236.3669,236.3767,236.3571,236.3767,1525.0
2022-12-29 12:25:00,241.7,241.74,241.47,241.48,1811.0,236.2985,236.3376,236.0736,236.0834,1811.0
2022-12-29 12:30:00,241.56,241.76,241.55,241.75,641.0,236.1616,236.3571,236.1518,236.3473,641.0
2022-12-29 12:35:00,241.65,241.65,241.31,241.53,1833.0,236.2496,236.2496,235.9172,236.1323,1833.0
2022-12-29 12:40:00,241.65,241.78,241.56,241.62,3400.0,236.2496,236.3767,236.1616,236.2202,3400.0
2022-12-29 12:45:00,241.83,241.86,241.74,241.86,800.0,236.4256,236.4549,236.3376,236.4549,800.0
2022-12-29 12:50:00,241.86,241.87,241.84,241.84,561.0,236.4549,236.4647,236.4353,236.4353,561.0
2022-12-29 12:55:00,241.87,241.88,241.65,241.74,1000.0,236.4647,236.4744,236.2496,236.3376,1000.0
2022-12-29 13:00:00,241.72,241.8,241.67,241.67,1664.0,236.318,236.3962,236.2691,236.2691,1664.0
2022-12-29 13:05:00,241.62,241.62,241.14,241.16,1204.0,236.2202,236.2202,235.751,235.7705,1204.0
2022-12-29 13:10:00,241.13,241.3,241.13,241.3,500.0,235.7412,235.9074,235.7412,235.9074,500.0
2022-12-29 13:15:00,241.3,241.32,241.19,241.32,501.0,235.9074,235.9269,235.7999,235.9269,501.0
2022-12-29 13:20:00,241.15,241.27,241.13,241.2,6633.0,235.7607,235.8781,235.7412,235.8096,6633.0
2022-12-29 13:25:00,241.34,241.35,241.33,241.34,573.0,235.9465,235.9563,235.9367,235.9465,573.0
2022-12-29 13:30:00,241.21,241.36,241.06,241.06,2640.0,235.8194,235.9661,235.6728,235.6728,2640.0
2022-12-29 13:35:00,241.01,241.11,240.9,241.11,1421.0,235.6239,235.7216,235.5163,235.7216,1421.0
2022-12-29 13:40:00,241.19,241.4,241.19,241.4,900.0,235.7999,236.0052,235.7999,236.0052,900.0
2022-12-29 13:45:00,241.36,241.42,241.25,241.42,2239.0,235.9661,236.0247,235.8585,236.0247,2239.0
2022-12-29 13:50:00,241.42,241.48,241.17,241.4,3889.0,236.0247,236.0834,235.7803,236.0052,3889.0
2022-12-29 13:55:00,241.49,241.64,241.41,241.64,3668.0,236.0931,236.2398,236.0149,236.2398,3668.0
2022-12-29 14:00:00,241.65,242.0,241.65,242.0,1731.0,236.2496,236.5918,236.2496,236.5918,1731.0
2022-12-29 14:05:00,241.92,242.02,241.84,241.93,4583.0,236.5135,236.6113,236.4353,236.5233,4583.0
2022-12-29 14:10:00,241.97,242.09,241.68,241.78,5757.0,236.5624,236.6797,236.2789,236.3767,5757.0
2022-12-29 14:15:00,241.68,241.89,241.68,241.87,2499.0,236.2789,236.4842,236.2789,236.4647,2499.0
2022-12-29 14:20:00,241.86,241.92,241.63,241.63,1050.0,236.4549,236.5135,236.23,236.23,1050.0
2022-12-29 14:25:00,241.82,241.9,241.65,241.71,4349.0,236.4158,236.494,236.2496,236.3082,4349.0
2022-12-29 14:30:00,241.76,241.76,241.63,241.73,1438.0,236.3571,236.3571,236.23,236.3278,1438.0
2022-12-29 14:35:00,241.79,241.93,241.78,241.93,1680.0,236.3864,236.5233,236.3767,236.5233,1680.0
2022-12-29 14:40:00,241.84,242.1,241.79,242.02,4016.0,236.4353,236.6895,236.3864,236.6113,4016.0
2022-12-29 14:45:00,241.85,241.94,241.81,241.86,3699.0,236.4451,236.5331,236.406,236.4549,3699.0
2022-12-29 14:50:00,241.87,241.97,241.76,241.77,1746.0,236.4647,236.5624,236.3571,236.3669,1746.0
2022-12-29 14:55:00,241.71,241.78,241.58,241.58,1711.0,236.3082,236.3767,236.1811,236.1811,1711.0
2022-12-29 15:00:00,241.51,241.51,241.27,241.29,2658.0,236.1127,236.1127,235.8781,235.8976,2658.0
2022-12-29 15:05:00,241.35,241.48,241.03,241.13,4403.0,235.9563,236.0834,235.6434,235.7412,4403.0
2022-12-29 15:10:00,241.14,241.14,240.94,240.97,4983.0,235.751,235.751,235.5554,235.5848,4983.0
2022-12-29 15:15:00,240.86,240.86,240.54,240.56,2876.0,235.4772,235.4772,235.1644,235.1839,2876.0
2022-12-29 15:20:00,240.64,240.72,240.38,240.72,3730.0,235.2621,235.3404,235.008,235.3404,3730.0
2022-12-29 15:25:00,240.6,240.75,240.43,240.7,2980.0,235.223,235.3697,235.0568,235.3208,2980.0
2022-12-29 15:30:00,240.54,240.72,240.52,240.6,2604.0,235.1644,235.3404,235.1448,235.223,2604.0
2022-12-29 15:35:00,240.6,240.63,240.53,240.61,4387.0,235.223,235.2524,235.1546,235.2328,4387.0
2022-12-29 15:40:00,240.61,240.89,240.57,240.82,3935.0,235.2328,235.5066,235.1937,235.4381,3935.0
2022-12-29 15:45:00,240.89,241.27,240.89,241.2,6423.0,235.5066,235.8781,235.5066,235.8096,6423.0
2022-12-29 15:50:00,241.28,241.31,240.74,241.09,31087.0,235.8878,235.9172,235.3599,235.7021,31087.0
2022-12-29 15:55:00,241.22,241.49,240.89,241.28,31814.0,235.8292,236.0931,235.5066,235.8878,31814.0
2022-12-30 09:30:00,239.62,240.86,239.62,240.73,6052.0,234.2649,235.4772,234.2649,235.3501,6052.0
2022-12-30 09:35:00,240.67,240.67,239.57,239.83,3314.0,235.2915,235.2915,234.2161,234.4702,3314.0
2022-12-30 09:40:00,239.66,239.66,238.85,239.61,3847.0,234.304,234.304,233.5121,234.2552,3847.0
2022-12-30 09:45:00,239.34,239.35,237.74,237.74,1900.0,233.9912,234.001,232.427,232.427,1900.0
2022-12-30 09:50:00,237.49,238.33,237.48,237.82,4638.0,232.1825,233.0038,232.1728,232.5052,4638.0
2022-12-30 09:55:00,237.89,238.24,237.89,238.19,2811.0,232.5736,232.9158,232.5736,232.8669,2811.0
2022-12-30 10:00:00,238.08,238.27,237.58,238.27,3196.0,232.7594,232.9451,232.2705,232.9451,3196.0
2022-12-30 10:05:00,238.01,238.18,237.55,237.7,2790.0,232.6909,232.8571,232.2412,232.3878,2790.0
2022-12-30 10:10:00,237.54,237.91,237.54,237.58,3291.0,232.2314,232.5932,232.2314,232.2705,3291.0
2022-12-30 10:15:00,237.65,238.56,237.62,238.56,3983.0,232.339,233.2286,232.3096,233.2286,3983.0
2022-12-30 10:20:00,238.4,238.79,238.4,238.69,3462.0,233.0722,233.4535,233.0722,233.3557,3462.0
2022-12-30 10:25:00,238.6,238.9,238.53,238.9,4837.0,233.2677,233.561,233.1993,233.561,4837.0
2022-12-30 10:30:00,238.83,238.83,238.17,238.4,4204.0,233.4926,233.4926,232.8473,233.0722,4204.0
2022-12-30 10:35:00,238.41,238.42,238.07,238.29,3291.0,233.082,233.0918,232.7496,232.9647,3291.0
2022-12-30 10:40:00,238.36,238.6,238.0,238.6,4431.0,233.0331,233.2677,232.6811,233.2677,4431.0
2022-12-30 10:45:00,238.63,239.1,238.4,239.01,3077.0,233.2971,233.7566,233.0722,233.6686,3077.0
2022-12-30 10:50:00,239.06,239.06,238.47,238.48,6906.0,233.7175,233.7175,233.1406,233.1504,6906.0
2022-12-30 10:55:00,238.42,238.56,237.93,238.18,3188.0,233.0918,233.2286,232.6127,232.8571,3188.0
2022-12-30 11:00:00,238.17,238.32,237.95,238.16,5496.0,232.8473,232.994,232.6323,232.8376,5496.0
2022-12-30 11:05:00,238.15,238.39,238.15,238.26,3303.0,232.8278,233.0624,232.8278,232.9353,3303.0
2022-12-30 11:10:00,238.33,238.59,238.29,238.56,6735.0,233.0038,233.258,232.9647,233.2286,6735.0
2022-12-30 11:15:00,238.65,238.73,237.98,238.12,5706.0,233.3166,233.3948,232.6616,232.7985,5706.0
2022-12-30 11:20:00,238.14,238.16,237.96,238.04,5144.0,232.818,232.8376,232.642,232.7202,5144.0
2022-12-30 11:25:00,237.97,238.36,237.9,238.19,3731.0,232.6518,233.0331,232.5834,232.8669,3731.0
2022-12-30 11:30:00,238.32,238.65,238.18,238.36,4832.0,232.994,233.3166,232.8571,233.0331,4832.0
2022-12-30 11:35:00,238.32,238.5,238.21,238.34,5525.0,232.994,233.17,232.8865,233.0135,5525.0
2022-12-30 11:40:00,238.03,238.08,237.8,237.87,4220.0,232.7105,232.7594,232.4856,232.554,4220.0
2022-12-30 11:45:00,237.92,238.22,237.88,238.22,2806.0,232.6029,232.8962,232.5638,232.8962,2806.0
2022-12-30 11:50:00,238.29,238.49,238.19,238.31,2829.0,232.9647,233.1602,232.8669,232.9842,2829.0
2022-12-30 11:55:00,238.34,238.59,238.29,238.37,2660.0,233.0135,233.258,232.9647,233.0429,2660.0
2022-12-30 12:00:00,238.5,238.51,238.34,238.48,4344.0,233.17,233.1797,233.0135,233.1504,4344.0
2022-12-30 12:05:00,238.48,238.48,238.27,238.47,4719.0,233.1504,233.1504,232.9451,233.1406,4719.0
2022-12-30 12:10:00,238.47,238.64,238.22,238.22,3219.0,233.1406,233.3068,232.8962,232.8962,3219.0
2022-12-30 12:15:00,238.3,238.7,238.3,238.4,2147.0,232.9744,233.3655,232.9744,233.0722,2147.0
2022-12-30 12:20:00,238.4,238.7,238.4,238.7,1421.0,233.0722,233.3655,233.0722,233.3655,1421.0
2022-12-30 12:25:00,238.58,238.73,238.58,238.64,1593.0,233.2482,233.3948,233.2482,233.3068,1593.0
2022-12-30 12:30:00,238.65,238.72,238.41,238.41,5396.0,233.3166,233.3851,233.082,233.082,5396.0
2022-12-30 12:35:00,238.47,238.69,238.4,238.4,2418.0,233.1406,233.3557,233.0722,233.0722,2418.0
2022-12-30 12:40:00,238.46,238.53,238.3,238.43,3453.0,233.1309,233.1993,232.9744,233.1015,3453.0
2022-12-30 12:45:00,238.29,238.53,238.29,238.34,5019.0,232.9647,233.1993,232.9647,233.0135,5019.0
2022-12-30 12:50:00,238.24,238.54,238.24,238.45,2186.0,232.9158,233.2091,232.9158,233.1211,2186.0
2022-12-30 12:55:00,238.45,238.59,238.18,238.59,3359.0,233.1211,233.258,232.8571,233.258,3359.0
2022-12-30 13:00:00,238.68,238.68,238.24,238.56,5300.0,233.3459,233.3459,232.9158,233.2286,5300.0
2022-12-30 13:05:00,238.45,238.51,238.26,238.26,1813.0,233.1211,233.1797,232.9353,232.9353,1813.0
2022-12-30 13:10:00,238.39,238.53,238.23,238.28,3107.0,233.0624,233.1993,232.906,232.9549,3107.0
2022-12-30 13:15:00,238.15,238.2,237.84,237.92,1648.0,232.8278,232.8767,232.5247,232.6029,1648.0
2022-12-30 13:20:00,237.49,237.51,237.31,237.32,3926.0,232.1825,232.2021,232.0066,232.0163,3926.0
2022-12-30 13:25:00,237.42,237.76,237.12,237.76,10290.0,232.1141,232.4465,231.8208,232.4465,10290.0
2022-12-30 13:30:00,237.76,237.95,237.67,237.69,2426.0,232.4465,232.6323,232.3585,232.3781,2426.0
2022-12-30 13:35:00,237.73,237.83,237.57,237.64,1222.0,232.4172,232.5149,232.2608,232.3292,1222.0
2022-12-30 13:40:00,237.52,237.62,237.43,237.59,6124.0,232.2119,232.3096,232.1239,232.2803,6124.0
2022-12-30 13:45:00,237.44,237.6,237.15,237.16,2537.0,232.1337,232.2901,231.8501,231.8599,2537.0
2022-12-30 13:50:00,237.17,237.22,236.69,236.75,2408.0,231.8697,231.9186,231.4004,231.4591,2408.0
2022-12-30 13:55:00,236.67,236.67,236.31,236.52,2465.0,231.3809,231.3809,231.0289,231.2342,2465.0
2022-12-30 14:00:00,236.45,236.75,236.31,236.31,4791.0,231.1658,231.4591,231.0289,231.0289,4791.0
2022-12-30 14:05:00,236.28,236.59,236.25,236.45,4832.0,230.9996,231.3027,230.9703,231.1658,4832.0
2022-12-30 14:10:00,236.35,236.46,236.18,236.23,4470.0,231.068,231.1756,230.9018,230.9507,4470.0
2022-12-30 14:15:00,236.21,236.25,236.0,236.25,4264.0,230.9311,230.9703,230.7258,230.9703,4264.0
2022-12-30 14:20:00,236.0,236.1,235.95,235.98,5571.0,230.7258,230.8236,230.677,230.7063,5571.0
2022-12-30 14:25:00,235.95,236.15,235.9,236.15,4705.0,230.677,230.8725,230.6281,230.8725,4705.0
2022-12-30 14:30:00,236.02,236.24,235.98,236.19,1919.0,230.7454,230.9605,230.7063,230.9116,1919.0
2022-12-30 14:35:00,236.0,236.04,235.97,235.98,1100.0,230.7258,230.7649,230.6965,230.7063,1100.0
2022-12-30 14:40:00,235.98,236.0,235.75,235.75,3959.0,230.7063,230.7258,230.4814,230.4814,3959.0
2022-12-30 14:45:00,235.72,235.78,235.16,235.25,3347.0,230.4521,230.5108,229.9046,229.9926,3347.0
2022-12-30 14:50:00,235.27,235.53,235.27,235.27,2129.0,230.0122,230.2663,230.0122,230.0122,2129.0
2022-12-30 14:55:00,235.16,235.45,235.1,235.29,5279.0,229.9046,230.1881,229.846,230.0317,5279.0
2022-12-30 15:00:00,235.35,235.61,235.25,235.25,6464.0,230.0904,230.3446,229.9926,229.9926,6464.0
2022-12-30 15:05:00,235.34,235.6,235.18,235.52,7160.0,230.0806,230.3348,229.9242,230.2566,7160.0
2022-12-30 15:10:00,235.59,236.24,235.59,236.16,3404.0,230.325,230.9605,230.325,230.8823,3404.0
2022-12-30 15:15:00,236.25,236.54,236.25,236.29,2935.0,230.9703,231.2538,230.9703,231.0094,2935.0
2022-12-30 15:20:00,236.3,236.49,236.11,236.23,4580.0,231.0191,231.2049,230.8334,230.9507,4580.0
2022-12-30 15:25:00,236.13,236.14,235.93,236.08,2678.0,230.8529,230.8627,230.6574,230.8041,2678.0
2022-12-30 15:30:00,236.05,236.77,235.98,236.77,5104.0,230.7747,231.4786,230.7063,231.4786,5104.0
2022-12-30 15:35:00,236.73,236.85,236.63,236.77,6044.0,231.4395,231.5568,231.3418,231.4786,6044.0
2022-12-30 15:40:00,236.65,236.92,236.64,236.78,3834.0,231.3613,231.6253,231.3515,231.4884,3834.0
2022-12-30 15:45:00,236.79,237.18,236.73,237.18,7295.0,231.4982,231.8795,231.4395,231.8795,7295.0
2022-12-30 15:50:00,237.51,237.79,237.31,237.43,29659.0,232.2021,232.4758,232.0066,232.1239,29659.0
2022-12-30 15:55:00,237.36,237.38,236.99,237.32,49714.0,232.0554,232.075,231.6937,232.0163,49714.0
2023-01-03 09:30:00,240.58,240.58,239.14,239.45,28565.0,235.2035,235.2035,233.7957,234.0987,28565.0
2023-01-03 09:35:00,239.54,240.33,238.88,240.33,14987.0,234.1867,234.9591,233.5415,234.9591,14987.0
2023-01-03 09:40:00,240.31,241.09,240.03,240.06,9890.0,234.9395,235.7021,234.6658,234.6951,9890.0
2023-01-03 09:45:00,240.06,240.06,237.68,238.49,9813.0,234.6951,234.6951,232.3683,233.1602,9813.0
2023-01-03 09:50:00,238.46,239.24,238.42,238.56,11614.0,233.1309,233.8934,233.0918,233.2286,11614.0
2023-01-03 09:55:00,238.65,238.65,238.05,238.24,3736.0,233.3166,233.3166,232.73,232.9158,3736.0
2023-01-03 10:00:00,238.32,239.19,238.32,238.87,7847.0,232.994,233.8445,232.994,233.5317,7847.0
2023-01-03 10:05:00,238.85,239.07,238.56,238.92,5717.0,233.5121,233.7272,233.2286,233.5806,5717.0
2023-01-03 10:10:00,238.93,238.93,238.25,238.31,6951.0,233.5904,233.5904,232.9256,232.9842,6951.0
2023-01-03 10:15:00,238.32,238.61,238.3,238.36,6871.0,232.994,233.2775,232.9744,233.0331,6871.0
2023-01-03 10:20:00,238.44,238.91,238.44,238.91,8054.0,233.1113,233.5708,233.1113,233.5708,8054.0
2023-01-03 10:25:00,238.93,239.1,238.78,239.06,10189.0,233.5904,233.7566,233.4437,233.7175,10189.0
2023-01-03 10:30:00,238.87,238.9,238.2,238.46,5887.0,233.5317,233.561,232.8767,233.1309,5887.0
2023-01-03 10:35:00,238.57,238.9,238.57,238.78,2657.0,233.2384,233.561,233.2384,233.4437,2657.0
2023-01-03 10:40:00,238.75,238.8,238.42,238.56,5134.0,233.4144,233.4633,233.0918,233.2286,5134.0
2023-01-03 10:45:00,238.66,238.95,238.35,238.43,4759.0,233.3264,233.6099,233.0233,233.1015,4759.0
2023-01-03 10:50:00,238.32,238.32,237.82,237.86,6884.0,232.994,232.994,232.5052,232.5443,6884.0
2023-01-03 10:55:00,237.95,239.04,237.94,239.04,2654.0,232.6323,233.6979,232.6225,233.6979,2654.0
2023-01-03 11:00:00,239.09,239.69,239.08,239.44,4687.0,233.7468,234.3334,233.737,234.089,4687.0
2023-01-03 11:05:00,239.53,239.72,239.02,239.02,8779.0,234.177,234.3627,233.6783,233.6783,8779.0
2023-01-03 11:10:00,239.18,239.18,237.93,237.93,5929.0,233.8348,233.8348,232.6127,232.6127,5929.0
2023-01-03 11:15:00,238.06,238.21,237.79,238.21,5267.0,232.7398,232.8865,232.4758,232.8865,5267.0
2023-01-03 11:20:00,238.16,238.65,238.09,238.46,6584.0,232.8376,233.3166,232.7691,233.1309,6584.0
2023-01-03 11:25:00,238.63,238.63,237.88,237.98,4804.0,233.2971,233.2971,232.5638,232.6616,4804.0
2023-01-03 11:30:00,237.85,238.01,237.5,237.5,3844.0,232.5345,232.6909,232.1923,232.1923,3844.0
2023-01-03 11:35:00,237.72,237.86,237.64,237.86,3249.0,232.4074,232.5443,232.3292,232.5443,3249.0
2023-01-03 11:40:00,237.73,237.8,237.52,237.68,4449.0,232.4172,232.4856,232.2119,232.3683,4449.0
2023-01-03 11:45:00,237.65,237.7,237.39,237.64,6374.0,232.339,232.3878,232.0848,232.3292,6374.0
2023-01-03 11:50:00,237.64,237.67,237.51,237.53,7076.0,232.3292,232.3585,232.2021,232.2216,7076.0
2023-01-03 11:55:00,237.43,237.63,237.22,237.6,10209.0,232.1239,232.3194,231.9186,232.2901,10209.0
2023-01-03 12:00:00,237.64,237.64,236.91,237.08,6187.0,232.3292,232.3292,231.6155,231.7817,6187.0
2023-01-03 12:05:00,237.02,237.65,237.02,237.62,3928.0,231.723,232.339,231.723,232.3096,3928.0
2023-01-03 12:10:00,237.59,237.65,237.53,237.57,4750.0,232.2803,232.339,232.2216,232.2608,4750.0
2023-01-03 12:15:00,237.57,237.57,237.06,237.21,3800.0,232.2608,232.2608,231.7622,231.9088,3800.0
2023-01-03 12:20:00,237.3,237.46,236.95,237.11,8573.0,231.9968,232.1532,231.6546,231.811,8573.0
2023-01-03 12:25:00,237.06,237.32,237.06,237.17,1802.0,231.7622,232.0163,231.7622,231.8697,1802.0
2023-01-03 12:30:00,237.22,238.11,237.22,238.11,2397.0,231.9186,232.7887,231.9186,232.7887,2397.0
2023-01-03 12:35:00,238.19,238.44,238.13,238.18,4674.0,232.8669,233.1113,232.8082,232.8571,4674.0
2023-01-03 12:40:00,238.11,238.13,237.69,237.69,3486.0,232.7887,232.8082,232.3781,232.3781,3486.0
2023-01-03 12:45:00,237.56,237.58,237.06,237.06,3100.0,232.251,232.2705,231.7622,231.7622,3100.0
2023-01-03 12:50:00,237.23,237.34,237.11,237.34,1600.0,231.9284,232.0359,231.811,232.0359,1600.0
2023-01-03 12:55:00,237.23,237.77,237.23,237.55,10328.0,231.9284,232.4563,231.9284,232.2412,10328.0
2023-01-03 13:00:00,237.56,237.58,237.1,237.43,9496.0,232.251,232.2705,231.8013,232.1239,9496.0
2023-01-03 13:05:00,237.43,237.69,237.43,237.64,2217.0,232.1239,232.3781,232.1239,232.3292,2217.0
2023-01-03 13:10:00,237.64,237.9,237.63,237.69,2066.0,232.3292,232.5834,232.3194,232.3781,2066.0
2023-01-03 13:15:00,237.66,237.89,237.64,237.79,2206.0,232.3487,232.5736,232.3292,232.4758,2206.0
2023-01-03 13:20:00,237.79,238.42,237.68,238.41,6276.0,232.4758,233.0918,232.3683,233.082,6276.0
2023-01-03 13:25:00,238.39,239.16,238.37,239.04,5201.0,233.0624,233.8152,233.0429,233.6979,5201.0
2023-01-03 13:30:00,238.87,239.23,238.86,239.09,5788.0,233.5317,233.8837,233.5219,233.7468,5788.0
2023-01-03 13:35:00,239.19,239.67,239.18,239.59,7053.0,233.8445,234.3138,233.8348,234.2356,7053.0
2023-01-03 13:40:00,239.55,239.85,239.55,239.7,7492.0,234.1965,234.4898,234.1965,234.3432,7492.0
2023-01-03 13:45:00,239.69,239.69,239.32,239.65,8287.0,234.3334,234.3334,233.9716,234.2943,8287.0
2023-01-03 13:50:00,239.65,240.02,239.38,239.89,4541.0,234.2943,234.656,234.0303,234.5289,4541.0
2023-01-03 13:55:00,239.89,240.0,239.77,239.89,2187.0,234.5289,234.6364,234.4116,234.5289,2187.0
2023-01-03 14:00:00,239.89,239.95,239.37,239.38,4333.0,234.5289,234.5876,234.0205,234.0303,4333.0
2023-01-03 14:05:00,239.42,239.42,239.11,239.3,2484.0,234.0694,234.0694,233.7663,233.9521,2484.0
2023-01-03 14:10:00,239.2,239.24,238.86,238.86,5166.0,233.8543,233.8934,233.5219,233.5219,5166.0
2023-01-03 14:15:00,238.98,239.15,238.87,238.87,3443.0,233.6392,233.8054,233.5317,233.5317,3443.0
2023-01-03 14:20:00,238.84,238.85,238.69,238.74,2541.0,233.5024,233.5121,233.3557,233.4046,2541.0
2023-01-03 14:25:00,238.67,238.81,238.63,238.75,2317.0,233.3362,233.473,233.2971,233.4144,2317.0
2023-01-03 14:30:00,238.81,238.81,238.11,238.21,3402.0,233.473,233.473,232.7887,232.8865,3402.0
2023-01-03 14:35:00,238.21,238.31,237.93,237.99,5602.0,232.8865,232.9842,232.6127,232.6714,5602.0
2023-01-03 14:40:00,237.99,238.81,237.94,238.81,5727.0,232.6714,233.473,232.6225,233.473,5727.0
2023-01-03 14:45:00,238.91,239.72,238.91,239.51,4154.0,233.5708,234.3627,233.5708,234.1574,4154.0
2023-01-03 14:50:00,239.63,239.63,238.95,239.44,6653.0,234.2747,234.2747,233.6099,234.089,6653.0
2023-01-03 14:55:00,239.32,239.53,239.03,239.33,6410.0,233.9716,234.177,233.6881,233.9814,6410.0
2023-01-03 15:00:00,239.33,239.51,239.02,239.22,6054.0,233.9814,234.1574,233.6783,233.8739,6054.0
2023-01-03 15:05:00,239.35,239.37,239.14,239.23,6176.0,234.001,234.0205,233.7957,233.8837,6176.0
2023-01-03 15:10:00,239.35,239.76,239.34,239.69,3636.0,234.001,234.4018,233.9912,234.3334,3636.0
2023-01-03 15:15:00,239.93,239.98,239.47,239.47,5237.0,234.568,234.6169,234.1183,234.1183,5237.0
2023-01-03 15:20:00,239.4,239.42,238.93,239.01,3410.0,234.0499,234.0694,233.5904,233.6686,3410.0
2023-01-03 15:25:00,239.04,239.59,239.04,239.59,7291.0,233.6979,234.2356,233.6979,234.2356,7291.0
2023-01-03 15:30:00,239.52,239.71,239.38,239.61,5191.0,234.1672,234.3529,234.0303,234.2552,5191.0
2023-01-03 15:35:00,239.59,239.75,238.89,238.98,9648.0,234.2356,234.392,233.5513,233.6392,9648.0
2023-01-03 15:40:00,238.97,239.16,238.77,239.01,10847.0,233.6295,233.8152,233.4339,233.6686,10847.0
2023-01-03 15:45:00,239.03,239.18,238.83,238.89,13007.0,233.6881,233.8348,233.4926,233.5513,13007.0
2023-01-03 15:50:00,238.98,239.49,238.77,239.36,25333.0,233.6392,234.1378,233.4339,234.0108,25333.0
2023-01-03 15:55:00,239.3,239.42,238.83,239.3,44202.0,233.9521,234.0694,233.4926,233.9521,44202.0
2023-01-04 09:30:00,242.41,243.0,240.92,242.21,9538.0,236.9926,237.5694,235.5359,236.7971,9538.0
2023-01-04 09:35:00,242.5,242.87,242.44,242.45,3718.0,237.0806,237.4423,237.0219,237.0317,3718.0
2023-01-04 09:40:00,242.45,243.33,242.38,243.09,7626.0,237.0317,237.892,236.9633,237.6574,7626.0
2023-01-04 09:45:00,243.04,244.13,242.98,243.25,7653.0,237.6085,238.6741,237.5498,237.8138,7653.0
2023-01-04 09:50:00,243.25,243.25,242.3,243.14,5875.0,237.8138,237.8138,236.885,237.7063,5875.0
2023-01-04 09:55:00,242.97,243.52,242.97,243.12,3184.0,237.5401,238.0778,237.5401,237.6867,3184.0
2023-01-04 10:00:00,243.31,243.73,241.84,241.97,6249.0,237.8725,238.2831,236.4353,236.5624,6249.0
2023-01-04 10:05:00,241.57,241.57,240.84,241.4,2593.0,236.1714,236.1714,235.4577,236.0052,2593.0
2023-01-04 10:10:00,241.41,241.44,240.82,241.31,6162.0,236.0149,236.0443,235.4381,235.9172,6162.0
2023-01-04 10:15:00,241.48,241.48,240.87,241.09,6878.0,236.0834,236.0834,235.487,235.7021,6878.0
2023-01-04 10:20:00,241.09,241.4,240.68,241.12,5517.0,235.7021,236.0052,235.3013,235.7314,5517.0
2023-01-04 10:25:00,241.14,241.94,240.93,241.94,2775.0,235.751,236.5331,235.5457,236.5331,2775.0
2023-01-04 10:30:00,242.11,242.11,241.55,241.64,4681.0,236.6993,236.6993,236.1518,236.2398,4681.0
2023-01-04 10:35:00,241.8,242.0,241.55,242.0,2589.0,236.3962,236.5918,236.1518,236.5918,2589.0
2023-01-04 10:40:00,241.94,242.84,241.8,242.75,5454.0,236.5331,237.413,236.3962,237.325,5454.0
2023-01-04 10:45:00,242.78,243.47,242.6,243.13,6216.0,237.3543,238.0289,237.1783,237.6965,6216.0
2023-01-04 10:50:00,243.12,243.43,243.06,243.15,3500.0,237.6867,237.9898,237.6281,237.7161,3500.0
2023-01-04 10:55:00,243.1,243.22,242.88,243.22,2980.0,237.6672,237.7845,237.4521,237.7845,2980.0
2023-01-04 11:00:00,243.24,243.38,243.06,243.15,2843.0,237.804,237.9409,237.6281,237.7161,2843.0
2023-01-04 11:05:00,243.17,243.33,242.97,243.13,4461.0,237.7356,237.892,237.5401,237.6965,4461.0
2023-01-04 11:10:00,243.1,243.5,243.1,243.47,1778.0,237.6672,238.0582,237.6672,238.0289,1778.0
2023-01-04 11:15:00,243.39,243.52,243.22,243.28,2397.0,237.9507,238.0778,237.7845,237.8431,2397.0
2023-01-04 11:20:00,243.12,243.12,242.8,242.86,2332.0,237.6867,237.6867,237.3739,237.4325,2332.0
2023-01-04 11:25:00,242.77,243.05,242.77,243.05,1407.0,237.3445,237.6183,237.3445,237.6183,1407.0
2023-01-04 11:30:00,243.25,243.66,243.24,243.52,6172.0,237.8138,238.2147,237.804,238.0778,6172.0
2023-01-04 11:35:00,243.59,243.79,243.38,243.75,4134.0,238.1462,238.3417,237.9409,238.3026,4134.0
2023-01-04 11:40:00,243.88,244.3,243.88,244.3,1443.0,238.4297,238.8404,238.4297,238.8404,1443.0
2023-01-04 11:45:00,244.39,244.63,244.33,244.44,8191.0,238.9283,239.163,238.8697,238.9772,8191.0
2023-01-04 11:50:00,244.29,244.44,244.17,244.17,6748.0,238.8306,238.9772,238.7133,238.7133,6748.0
2023-01-04 11:55:00,244.19,244.3,244.09,244.14,1836.0,238.7328,238.8404,238.635,238.6839,1836.0
2023-01-04 12:00:00,244.14,244.28,244.03,244.03,2322.0,238.6839,238.8208,238.5764,238.5764,2322.0
2023-01-04 12:05:00,244.06,244.09,243.85,243.85,2159.0,238.6057,238.635,238.4004,238.4004,2159.0
2023-01-04 12:10:00,243.92,244.03,243.65,243.74,2564.0,238.4688,238.5764,238.2049,238.2929,2564.0
2023-01-04 12:15:00,243.66,243.73,243.58,243.73,1107.0,238.2147,238.2831,238.1364,238.2831,1107.0
2023-01-04 12:20:00,243.57,244.02,243.57,244.02,800.0,238.1267,238.5666,238.1267,238.5666,800.0
2023-01-04 12:25:00,243.93,243.97,243.73,243.75,2515.0,238.4786,238.5177,238.2831,238.3026,2515.0
2023-01-04 12:30:00,243.73,244.15,243.73,244.1,1455.0,238.2831,238.6937,238.2831,238.6448,1455.0
2023-01-04 12:35:00,244.02,244.54,244.02,244.48,1820.0,238.5666,239.075,238.5666,239.0163,1820.0
2023-01-04 12:40:00,244.48,244.86,244.35,244.78,4127.0,239.0163,239.3878,238.8892,239.3096,4127.0
2023-01-04 12:45:00,244.73,244.79,244.44,244.44,2345.0,239.2607,239.3194,238.9772,238.9772,2345.0
2023-01-04 12:50:00,244.36,244.44,244.16,244.39,1750.0,238.899,238.9772,238.7035,238.9283,1750.0
2023-01-04 12:55:00,244.39,244.39,243.98,243.98,2363.0,238.9283,238.9283,238.5275,238.5275,2363.0
2023-01-04 13:00:00,243.79,244.12,243.54,244.01,3737.0,238.3417,238.6644,238.0973,238.5568,3737.0
2023-01-04 13:05:00,243.93,244.24,243.93,244.13,1313.0,238.4786,238.7817,238.4786,238.6741,1313.0
2023-01-04 13:10:00,244.26,244.49,244.24,244.38,1305.0,238.8012,239.0261,238.7817,238.9186,1305.0
2023-01-04 13:15:00,244.53,244.7,244.53,244.7,1100.0,239.0652,239.2314,239.0652,239.2314,1100.0
2023-01-04 13:20:00,244.76,244.96,244.68,244.89,2874.0,239.2901,239.4856,239.2119,239.4172,2874.0
2023-01-04 13:25:00,244.93,244.97,244.74,244.75,3569.0,239.4563,239.4954,239.2705,239.2803,3569.0
2023-01-04 13:30:00,244.8,245.04,244.79,244.93,7578.0,239.3292,239.5638,239.3194,239.4563,7578.0
2023-01-04 13:35:00,244.97,245.05,244.88,244.88,3783.0,239.4954,239.5736,239.4074,239.4074,3783.0
2023-01-04 13:40:00,244.95,244.96,244.78,244.89,3332.0,239.4758,239.4856,239.3096,239.4172,3332.0
2023-01-04 13:45:00,244.93,244.93,244.77,244.93,2990.0,239.4563,239.4563,239.2998,239.4563,2990.0
2023-01-04 13:50:00,244.8,244.94,244.79,244.94,1609.0,239.3292,239.466,239.3194,239.466,1609.0
2023-01-04 13:55:00,244.85,245.05,244.49,244.5,4265.0,239.3781,239.5736,239.0261,239.0359,4265.0
2023-01-04 14:00:00,244.43,245.1,243.08,243.52,11654.0,238.9674,239.6225,237.6476,238.0778,11654.0
2023-01-04 14:05:00,243.69,244.22,243.03,243.21,3772.0,238.244,238.7621,237.5987,237.7747,3772.0
2023-01-04 14:10:00,243.33,243.46,242.83,243.46,3561.0,237.892,238.0191,237.4032,238.0191,3561.0
2023-01-04 14:15:00,243.66,244.34,243.6,244.09,3456.0,238.2147,238.8795,238.156,238.635,3456.0
2023-01-04 14:20:00,244.09,244.2,243.09,243.24,4234.0,238.635,238.7426,237.6574,237.804,4234.0
2023-01-04 14:25:00,243.24,243.24,242.25,242.42,2836.0,237.804,237.804,236.8362,237.0024,2836.0
2023-01-04 14:30:00,242.41,242.79,242.34,242.79,3994.0,236.9926,237.3641,236.9242,237.3641,3994.0
2023-01-04 14:35:00,242.81,242.92,242.69,242.69,3310.0,237.3836,237.4912,237.2663,237.2663,3310.0
2023-01-04 14:40:00,242.61,243.0,242.54,242.68,3082.0,237.1881,237.5694,237.1197,237.2566,3082.0
2023-01-04 14:45:00,242.67,242.84,242.39,242.39,4859.0,237.2468,237.413,236.973,236.973,4859.0
2023-01-04 14:50:00,242.41,242.41,242.14,242.19,2983.0,236.9926,236.9926,236.7286,236.7775,2983.0
2023-01-04 14:55:00,242.19,242.67,242.19,242.64,5153.0,236.7775,237.2468,236.7775,237.2174,5153.0
2023-01-04 15:00:00,242.64,243.04,242.59,242.88,6584.0,237.2174,237.6085,237.1686,237.4521,6584.0
2023-01-04 15:05:00,242.9,243.11,242.66,242.77,4897.0,237.4716,237.6769,237.237,237.3445,4897.0
2023-01-04 15:10:00,242.82,242.89,242.55,242.84,3905.0,237.3934,237.4619,237.1295,237.413,3905.0
2023-01-04 15:15:00,242.91,243.41,242.91,243.17,4595.0,237.4814,237.9702,237.4814,237.7356,4595.0
2023-01-04 15:20:00,243.24,243.25,242.76,242.84,6021.0,237.804,237.8138,237.3348,237.413,6021.0
2023-01-04 15:25:00,242.9,243.4,242.9,243.21,7845.0,237.4716,237.9605,237.4716,237.7747,7845.0
2023-01-04 15:30:00,243.04,243.12,242.59,242.64,8721.0,237.6085,237.6867,237.1686,237.2174,8721.0
2023-01-04 15:35:00,242.58,242.58,241.93,242.37,7455.0,237.1588,237.1588,236.5233,236.9535,7455.0
2023-01-04 15:40:00,242.36,242.4,241.82,241.99,9019.0,236.9437,236.9828,236.4158,236.582,9019.0
2023-01-04 15:45:00,241.94,243.01,241.82,243.0,11079.0,236.5331,237.5792,236.4158,237.5694,11079.0
2023-01-04 15:50:00,243.18,243.43,242.79,243.05,26371.0,237.7454,237.9898,237.3641,237.6183,26371.0
2023-01-04 15:55:00,243.18,244.29,243.17,244.16,31117.0,237.7454,238.8306,237.7356,238.7035,31117.0
2023-01-05 09:30:00,239.8,241.14,235.94,236.07,16096.0,234.4409,235.751,230.6672,230.7943,16096.0
2023-01-05 09:35:00,236.82,237.46,236.22,237.03,5103.0,231.5275,232.1532,230.9409,231.7328,5103.0
2023-01-05 09:40:00,236.83,237.01,235.97,236.92,10550.0,231.5373,231.7133,230.6965,231.6253,10550.0
2023-01-05 09:45:00,236.92,236.92,235.86,235.92,6421.0,231.6253,231.6253,230.589,230.6476,6421.0
2023-01-05 09:50:00,236.12,236.75,236.12,236.55,9263.0,230.8432,231.4591,230.8432,231.2635,9263.0
2023-01-05 09:55:00,236.47,236.86,236.21,236.38,11770.0,231.1853,231.5666,230.9311,231.0973,11770.0
2023-01-05 10:00:00,236.34,236.35,235.64,235.87,3907.0,231.0582,231.068,230.3739,230.5987,3907.0
2023-01-05 10:05:00,235.83,236.51,235.48,236.15,9236.0,230.5596,231.2244,230.2175,230.8725,9236.0
2023-01-05 10:10:00,235.9,236.01,234.75,234.75,4550.0,230.6281,230.7356,229.5038,229.5038,4550.0
2023-01-05 10:15:00,234.56,234.58,233.42,233.66,5850.0,229.318,229.3376,228.2035,228.4381,5850.0
2023-01-05 10:20:00,233.67,233.7,231.84,231.88,7984.0,228.4479,228.4772,226.6588,226.6979,7984.0
2023-01-05 10:25:00,232.0,233.17,231.92,232.11,19907.0,226.8152,227.9591,226.737,226.9228,19907.0
2023-01-05 10:30:00,232.15,232.15,231.01,231.01,5865.0,226.9619,226.9619,225.8474,225.8474,5865.0
2023-01-05 10:35:00,231.25,232.37,231.24,232.12,9016.0,226.082,227.177,226.0722,226.9326,9016.0
2023-01-05 10:40:00,232.14,233.18,231.9,233.15,7146.0,226.9521,227.9689,226.7175,227.9395,7146.0
2023-01-05 10:45:00,233.27,233.55,232.43,232.56,14459.0,228.0569,228.3306,227.2356,227.3627,14459.0
2023-01-05 10:50:00,232.55,232.72,232.15,232.28,33099.0,227.3529,227.5191,226.9619,227.089,33099.0
2023-01-05 10:55:00,232.31,232.54,232.04,232.2,13849.0,227.1183,227.3432,226.8543,227.0108,13849.0
2023-01-05 11:00:00,232.13,232.34,231.57,231.96,16230.0,226.9423,227.1476,226.3948,226.7761,16230.0
2023-01-05 11:05:00,231.96,232.37,231.79,232.33,6528.0,226.7761,227.177,226.6099,227.1379,6528.0
2023-01-05 11:10:00,232.33,232.83,232.12,232.5,13484.0,227.1379,227.6267,226.9326,227.3041,13484.0
2023-01-05 11:15:00,232.56,233.06,232.41,232.88,9160.0,227.3627,227.8515,227.2161,227.6756,9160.0
2023-01-05 11:20:00,232.88,232.88,232.43,232.52,6811.0,227.6756,227.6756,227.2356,227.3236,6811.0
2023-01-05 11:25:00,232.45,232.61,231.69,231.89,7029.0,227.2552,227.4116,226.5122,226.7077,7029.0
2023-01-05 11:30:00,231.98,232.1,231.67,231.81,4207.0,226.7957,226.913,226.4926,226.6295,4207.0
2023-01-05 11:35:00,231.81,231.91,231.64,231.72,13072.0,226.6295,226.7272,226.4633,226.5415,13072.0
2023-01-05 11:40:00,231.69,232.15,231.49,232.15,6064.0,226.5122,226.9619,226.3166,226.9619,6064.0
2023-01-05 11:45:00,232.06,232.35,231.95,232.16,3272.0,226.8739,227.1574,226.7663,226.9717,3272.0
2023-01-05 11:50:00,232.04,232.07,231.62,231.64,2700.0,226.8543,226.8837,226.4437,226.4633,2700.0
2023-01-05 11:55:00,231.76,231.92,231.55,231.92,4295.0,226.5806,226.737,226.3753,226.737,4295.0
2023-01-05 12:00:00,231.91,232.44,231.83,232.43,3712.0,226.7272,227.2454,226.649,227.2356,3712.0
2023-01-05 12:05:00,232.5,232.84,232.43,232.84,3935.0,227.3041,227.6365,227.2356,227.6365,3935.0
2023-01-05 12:10:00,232.8,232.8,232.49,232.55,1500.0,227.5974,227.5974,227.2943,227.3529,1500.0
2023-01-05 12:15:00,232.56,232.79,232.54,232.59,8526.0,227.3627,227.5876,227.3432,227.392,8526.0
2023-01-05 12:20:00,232.71,232.85,232.0,232.84,13179.0,227.5094,227.6462,226.8152,227.6365,13179.0
2023-01-05 12:25:00,232.74,233.1,232.7,233.08,4981.0,227.5387,227.8906,227.4996,227.8711,4981.0
2023-01-05 12:30:00,233.2,233.82,233.15,233.8,6667.0,227.9884,228.5946,227.9395,228.575,6667.0
2023-01-05 12:35:00,233.76,233.76,233.25,233.25,2899.0,228.5359,228.5359,228.0373,228.0373,2899.0
2023-01-05 12:40:00,233.29,233.43,233.22,233.28,1511.0,228.0764,228.2133,228.008,228.0666,1511.0
2023-01-05 12:45:00,233.39,233.39,232.78,232.8,10879.0,228.1742,228.1742,227.5778,227.5974,10879.0
2023-01-05 12:50:00,232.8,232.8,232.18,232.43,2726.0,227.5974,227.5974,226.9912,227.2356,2726.0
2023-01-05 12:55:00,232.34,232.38,232.06,232.15,7381.0,227.1476,227.1867,226.8739,226.9619,7381.0
2023-01-05 13:00:00,232.06,232.11,231.72,231.79,2024.0,226.8739,226.9228,226.5415,226.6099,2024.0
2023-01-05 13:05:00,231.67,232.06,231.67,231.88,5978.0,226.4926,226.8739,226.4926,226.6979,5978.0
2023-01-05 13:10:00,231.88,231.88,230.87,230.87,4620.0,226.6979,226.6979,225.7105,225.7105,4620.0
2023-01-05 13:15:00,230.87,230.87,230.58,230.76,2372.0,225.7105,225.7105,225.427,225.6029,2372.0
2023-01-05 13:20:00,230.77,231.82,230.5,231.16,29210.0,225.6127,226.6393,225.3488,225.994,29210.0
2023-01-05 13:25:00,231.15,231.45,231.03,231.06,23930.0,225.9842,226.2775,225.8669,225.8962,23930.0
2023-01-05 13:30:00,231.2,231.98,231.2,231.98,10274.0,226.0331,226.7957,226.0331,226.7957,10274.0
2023-01-05 13:35:00,232.19,232.51,231.93,231.98,2140.0,227.001,227.3138,226.7468,226.7957,2140.0
2023-01-05 13:40:00,232.24,232.56,232.23,232.3,2300.0,227.0499,227.3627,227.0401,227.1085,2300.0
2023-01-05 13:45:00,232.32,232.32,231.89,231.99,5242.0,227.1281,227.1281,226.7077,226.8055,5242.0
2023-01-05 13:50:00,231.99,232.39,231.9,232.33,6132.0,226.8055,227.1965,226.7175,227.1379,6132.0
2023-01-05 13:55:00,232.18,232.25,231.66,231.83,3228.0,226.9912,227.0596,226.4828,226.649,3228.0
2023-01-05 14:00:00,231.75,232.35,231.75,231.98,6562.0,226.5708,227.1574,226.5708,226.7957,6562.0
2023-01-05 14:05:00,231.88,232.11,231.82,231.96,2613.0,226.6979,226.9228,226.6393,226.7761,2613.0
2023-01-05 14:10:00,231.92,231.92,231.0,231.11,2280.0,226.737,226.737,225.8376,225.9451,2280.0
2023-01-05 14:15:00,231.17,231.38,231.16,231.22,1753.0,226.0038,226.2091,225.994,226.0527,1753.0
2023-01-05 14:20:00,231.21,231.44,231.1,231.11,4866.0,226.0429,226.2677,225.9353,225.9451,4866.0
2023-01-05 14:25:00,231.11,231.11,230.56,230.63,2607.0,225.9451,225.9451,225.4074,225.4758,2607.0
2023-01-05 14:30:00,230.65,231.05,230.65,230.89,3334.0,225.4954,225.8865,225.4954,225.73,3334.0
2023-01-05 14:35:00,230.96,231.79,230.96,231.55,6388.0,225.7985,226.6099,225.7985,226.3753,6388.0
2023-01-05 14:40:00,231.55,231.55,231.25,231.26,2957.0,226.3753,226.3753,226.082,226.0918,2957.0
2023-01-05 14:45:00,231.36,231.92,231.36,231.71,2468.0,226.1895,226.737,226.1895,226.5317,2468.0
2023-01-05 14:50:00,231.76,231.79,231.34,231.6,3138.0,226.5806,226.6099,226.17,226.4242,3138.0
2023-01-05 14:55:00,231.62,231.62,231.04,231.14,3301.0,226.4437,226.4437,225.8767,225.9745,3301.0
2023-01-05 15:00:00,230.78,230.82,230.34,230.5,2657.0,225.6225,225.6616,225.1923,225.3488,2657.0
2023-01-05 15:05:00,230.45,230.45,230.03,230.14,4153.0,225.2999,225.2999,224.8893,224.9968,4153.0
2023-01-05 15:10:00,230.04,230.13,229.7,229.82,23292.0,224.899,224.987,224.5666,224.684,23292.0
2023-01-05 15:15:00,229.86,230.01,229.24,229.31,16026.0,224.7231,224.8697,224.1169,224.1853,16026.0
2023-01-05 15:20:00,229.16,229.29,228.98,229.1,18432.0,224.0387,224.1658,223.8627,223.98,18432.0
2023-01-05 15:25:00,229.0,229.0,228.33,228.43,11383.0,223.8823,223.8823,223.2273,223.325,11383.0
2023-01-05 15:30:00,228.34,229.08,228.27,228.76,24253.0,223.237,223.9605,223.1686,223.6476,24253.0
2023-01-05 15:35:00,228.7,228.9,228.07,228.1,19543.0,223.589,223.7845,222.9731,223.0024,19543.0
2023-01-05 15:40:00,228.14,228.14,227.44,227.87,30028.0,223.0415,223.0415,222.3571,222.7775,30028.0
2023-01-05 15:45:00,227.87,228.5,227.48,227.51,29699.0,222.7775,223.3935,222.3962,222.4256,29699.0
2023-01-05 15:50:00,227.5,227.81,226.5,227.38,72773.0,222.4158,222.7189,221.4381,222.2985,72773.0
2023-01-05 15:55:00,227.43,228.12,227.41,227.7,77772.0,222.3474,223.0219,222.3278,222.6113,77772.0
2023-01-06 09:30:00,229.46,231.15,228.11,231.01,17168.0,224.332,225.9842,223.0122,225.8474,17168.0
2023-01-06 09:35:00,231.04,231.38,230.69,230.74,17383.0,225.8767,226.2091,225.5345,225.5834,17383.0
2023-01-06 09:40:00,230.63,231.84,230.44,231.37,103105.0,225.4758,226.6588,225.2901,226.1993,103105.0
2023-01-06 09:45:00,231.46,231.46,230.55,230.66,130983.0,226.2873,226.2873,225.3976,225.5052,130983.0
2023-01-06 09:50:00,230.49,231.5,230.48,231.27,18426.0,225.339,226.3264,225.3292,226.1015,18426.0
2023-01-06 09:55:00,231.4,231.97,230.75,231.46,13521.0,226.2286,226.7859,225.5932,226.2873,13521.0
2023-01-06 10:00:00,231.45,232.97,231.16,232.17,26740.0,226.2775,227.7636,225.994,226.9814,26740.0
2023-01-06 10:05:00,232.14,232.62,231.9,232.36,11104.0,226.9521,227.4214,226.7175,227.1672,11104.0
2023-01-06 10:10:00,232.3,232.7,232.08,232.42,6714.0,227.1085,227.4996,226.8934,227.2258,6714.0
2023-01-06 10:15:00,232.43,233.18,232.31,232.66,6212.0,227.2356,227.9689,227.1183,227.4605,6212.0
2023-01-06 10:20:00,232.8,232.89,232.24,232.24,16171.0,227.5974,227.6853,227.0499,227.0499,16171.0
2023-01-06 10:25:00,232.25,232.3,231.16,231.4,4473.0,227.0596,227.1085,225.994,226.2286,4473.0
2023-01-06 10:30:00,231.55,232.11,231.32,231.95,7407.0,226.3753,226.9228,226.1504,226.7663,7407.0
2023-01-06 10:35:00,232.09,232.97,232.09,232.97,3138.0,226.9032,227.7636,226.9032,227.7636,3138.0
2023-01-06 10:40:00,233.12,233.71,233.03,233.19,5255.0,227.9102,228.487,227.8222,227.9786,5255.0
2023-01-06 10:45:00,233.24,233.94,233.12,233.88,3102.0,228.0275,228.7119,227.9102,228.6532,3102.0
2023-01-06 10:50:00,234.13,234.3,233.95,234.12,7234.0,228.8976,229.0638,228.7217,228.8879,7234.0
2023-01-06 10:55:00,234.15,234.49,233.93,234.49,23032.0,228.9172,229.2496,228.7021,229.2496,23032.0
2023-01-06 11:00:00,234.4,234.7,234.37,234.43,7908.0,229.1616,229.4549,229.1323,229.1909,7908.0
2023-01-06 11:05:00,234.53,235.23,234.43,234.79,11331.0,229.2887,229.973,229.1909,229.5429,11331.0
2023-01-06 11:10:00,234.97,235.06,234.41,234.6,4233.0,229.7189,229.8068,229.1714,229.3571,4233.0
2023-01-06 11:15:00,234.53,234.62,234.14,234.54,12034.0,229.2887,229.3767,228.9074,229.2985,12034.0
2023-01-06 11:20:00,234.44,234.93,234.44,234.8,6613.0,229.2007,229.6798,229.2007,229.5527,6613.0
2023-01-06 11:25:00,234.8,234.8,234.13,234.24,18413.0,229.5527,229.5527,228.8976,229.0052,18413.0
2023-01-06 11:30:00,234.29,235.14,234.27,234.92,3358.0,229.0541,229.8851,229.0345,229.67,3358.0
2023-01-06 11:35:00,235.08,235.2,234.83,235.19,4950.0,229.8264,229.9437,229.582,229.9339,4950.0
2023-01-06 11:40:00,235.28,235.37,235.03,235.26,6277.0,230.0219,230.1099,229.7775,230.0024,6277.0
2023-01-06 11:45:00,235.15,235.49,235.02,235.29,7586.0,229.8948,230.2272,229.7677,230.0317,7586.0
2023-01-06 11:50:00,235.32,236.08,235.32,235.87,9896.0,230.061,230.8041,230.061,230.5987,9896.0
2023-01-06 11:55:00,235.89,236.42,235.84,235.93,7347.0,230.6183,231.1365,230.5694,230.6574,7347.0
2023-01-06 12:00:00,235.96,236.16,235.88,236.16,2995.0,230.6867,230.8823,230.6085,230.8823,2995.0
2023-01-06 12:05:00,236.15,236.3,235.96,236.27,2638.0,230.8725,231.0191,230.6867,230.9898,2638.0
2023-01-06 12:10:00,236.19,236.67,236.19,236.54,5359.0,230.9116,231.3809,230.9116,231.2538,5359.0
2023-01-06 12:15:00,236.66,237.15,236.54,236.88,4604.0,231.3711,231.8501,231.2538,231.5862,4604.0
2023-01-06 12:20:00,236.9,237.21,236.64,236.84,6641.0,231.6057,231.9088,231.3515,231.5471,6641.0
2023-01-06 12:25:00,236.89,236.89,236.55,236.82,3820.0,231.596,231.596,231.2635,231.5275,3820.0
2023-01-06 12:30:00,236.89,237.12,236.6,236.62,13775.0,231.596,231.8208,231.3124,231.332,13775.0
2023-01-06 12:35:00,236.77,236.8,236.15,236.44,5466.0,231.4786,231.508,230.8725,231.156,5466.0
2023-01-06 12:40:00,236.52,236.59,236.42,236.51,3100.0,231.2342,231.3027,231.1365,231.2244,3100.0
2023-01-06 12:45:00,236.51,236.63,236.44,236.55,2276.0,231.2244,231.3418,231.156,231.2635,2276.0
2023-01-06 12:50:00,236.54,236.56,236.32,236.39,4231.0,231.2538,231.2733,231.0387,231.1071,4231.0
2023-01-06 12:55:00,236.39,236.39,235.95,236.11,3589.0,231.1071,231.1071,230.677,230.8334,3589.0
2023-01-06 13:00:00,236.28,236.36,235.92,236.34,7938.0,230.9996,231.0778,230.6476,231.0582,7938.0
2023-01-06 13:05:00,236.36,236.43,236.26,236.26,5808.0,231.0778,231.1462,230.98,230.98,5808.0
2023-01-06 13:10:00,236.38,236.83,236.3,236.66,2518.0,231.0973,231.5373,231.0191,231.3711,2518.0
2023-01-06 13:15:00,236.65,236.73,236.39,236.52,3245.0,231.3613,231.4395,231.1071,231.2342,3245.0
2023-01-06 13:20:00,236.51,236.73,236.29,236.73,7330.0,231.2244,231.4395,231.0094,231.4395,7330.0
2023-01-06 13:25:00,236.64,236.75,236.59,236.73,2479.0,231.3515,231.4591,231.3027,231.4395,2479.0
2023-01-06 13:30:00,236.75,237.2,236.67,237.18,8424.0,231.4591,231.899,231.3809,231.8795,8424.0
2023-01-06 13:35:00,236.93,237.06,236.87,237.04,1166.0,231.6351,231.7622,231.5764,231.7426,1166.0
2023-01-06 13:40:00,237.01,237.02,236.58,236.65,4993.0,231.7133,231.723,231.2929,231.3613,4993.0
2023-01-06 13:45:00,236.65,236.9,236.16,236.16,10465.0,231.3613,231.6057,230.8823,230.8823,10465.0
2023-01-06 13:50:00,236.27,236.27,235.99,236.09,4858.0,230.9898,230.9898,230.7161,230.8138,4858.0
2023-01-06 13:55:00,236.14,236.18,235.87,235.87,6215.0,230.8627,230.9018,230.5987,230.5987,6215.0
2023-01-06 14:00:00,236.03,236.28,235.95,235.95,2860.0,230.7552,230.9996,230.677,230.677,2860.0
2023-01-06 14:05:00,235.94,236.0,235.57,235.65,3518.0,230.6672,230.7258,230.3054,230.3837,3518.0
2023-01-06 14:10:00,235.51,235.72,235.51,235.62,2326.0,230.2468,230.4521,230.2468,230.3543,2326.0
2023-01-06 14:15:00,235.66,235.68,235.47,235.6,2467.0,230.3934,230.413,230.2077,230.3348,2467.0
2023-01-06 14:20:00,235.74,236.08,235.74,236.08,4675.0,230.4717,230.8041,230.4717,230.8041,4675.0
2023-01-06 14:25:00,236.19,236.19,235.8,235.8,3456.0,230.9116,230.9116,230.5303,230.5303,3456.0
2023-01-06 14:30:00,235.85,235.99,235.77,235.83,4711.0,230.5792,230.7161,230.501,230.5596,4711.0
2023-01-06 14:35:00,235.7,235.71,235.48,235.54,4847.0,230.4325,230.4423,230.2175,230.2761,4847.0
2023-01-06 14:40:00,235.48,235.88,235.39,235.86,7179.0,230.2175,230.6085,230.1295,230.589,7179.0
2023-01-06 14:45:00,235.81,236.01,235.76,236.0,4562.0,230.5401,230.7356,230.4912,230.7258,4562.0
2023-01-06 14:50:00,235.96,236.25,235.96,236.25,2108.0,230.6867,230.9703,230.6867,230.9703,2108.0
2023-01-06 14:55:00,236.27,236.38,236.17,236.18,1726.0,230.9898,231.0973,230.892,230.9018,1726.0
2023-01-06 15:00:00,236.18,236.5,236.11,236.5,3131.0,230.9018,231.2147,230.8334,231.2147,3131.0
2023-01-06 15:05:00,236.4,236.42,236.16,236.25,4538.0,231.1169,231.1365,230.8823,230.9703,4538.0
2023-01-06 15:10:00,236.25,236.25,235.87,235.87,4058.0,230.9703,230.9703,230.5987,230.5987,4058.0
2023-01-06 15:15:00,235.92,236.05,235.69,235.78,4612.0,230.6476,230.7747,230.4228,230.5108,4612.0
2023-01-06 15:20:00,235.74,235.78,235.52,235.72,3401.0,230.4717,230.5108,230.2566,230.4521,3401.0
2023-01-06 15:25:00,235.83,235.87,235.49,235.54,2749.0,230.5596,230.5987,230.2272,230.2761,2749.0
2023-01-06 15:30:00,235.6,235.84,235.48,235.48,7032.0,230.3348,230.5694,230.2175,230.2175,7032.0
2023-01-06 15:35:00,235.49,235.61,235.34,235.56,8323.0,230.2272,230.3446,230.0806,230.2957,8323.0
2023-01-06 15:40:00,235.63,235.84,235.58,235.7,8954.0,230.3641,230.5694,230.3152,230.4325,8954.0
2023-01-06 15:45:00,235.68,236.07,235.65,235.72,8974.0,230.413,230.7943,230.3837,230.4521,8974.0
2023-01-06 15:50:00,235.88,235.89,235.37,235.89,30103.0,230.6085,230.6183,230.1099,230.6183,30103.0
2023-01-06 15:55:00,235.93,236.02,235.17,235.79,60405.0,230.6574,230.7454,229.9144,230.5205,60405.0
2023-01-09 09:30:00,237.1,237.1,234.85,234.85,19260.0,231.8013,231.8013,229.6015,229.6015,19260.0
2023-01-09 09:35:00,235.07,235.07,234.08,234.45,8750.0,229.8166,229.8166,228.8487,229.2105,8750.0
2023-01-09 09:40:00,234.45,235.08,234.07,234.75,10326.0,229.2105,229.8264,228.839,229.5038,10326.0
2023-01-09 09:45:00,234.96,235.51,234.47,235.38,6499.0,229.7091,230.2468,229.23,230.1197,6499.0
2023-01-09 09:50:00,235.55,236.81,235.08,236.22,4142.0,230.2859,231.5177,229.8264,230.9409,4142.0
2023-01-09 09:55:00,236.31,237.26,236.08,237.03,8359.0,231.0289,231.9577,230.8041,231.7328,8359.0
2023-01-09 10:00:00,236.94,237.72,236.85,237.7,4331.0,231.6448,232.4074,231.5568,232.3878,4331.0
2023-01-09 10:05:00,237.56,237.72,237.23,237.48,3949.0,232.251,232.4074,231.9284,232.1728,3949.0
2023-01-09 10:10:00,237.49,237.5,236.98,237.05,4199.0,232.1825,232.1923,231.6839,231.7524,4199.0
2023-01-09 10:15:00,237.36,238.21,237.35,237.96,5296.0,232.0554,232.8865,232.0457,232.642,5296.0
2023-01-09 10:20:00,238.06,238.2,237.58,237.61,3962.0,232.7398,232.8767,232.2705,232.2999,3962.0
2023-01-09 10:25:00,237.64,238.13,237.35,237.97,5256.0,232.3292,232.8082,232.0457,232.6518,5256.0
2023-01-09 10:30:00,237.97,238.58,237.85,238.42,2203.0,232.6518,233.2482,232.5345,233.0918,2203.0
2023-01-09 10:35:00,238.52,238.73,238.38,238.55,2850.0,233.1895,233.3948,233.0527,233.2189,2850.0
2023-01-09 10:40:00,238.61,239.06,238.61,238.8,10944.0,233.2775,233.7175,233.2775,233.4633,10944.0
2023-01-09 10:45:00,238.86,239.33,238.86,239.21,3124.0,233.5219,233.9814,233.5219,233.8641,3124.0
2023-01-09 10:50:00,239.4,239.49,239.2,239.49,5168.0,234.0499,234.1378,233.8543,234.1378,5168.0
2023-01-09 10:55:00,239.56,239.93,239.44,239.57,24585.0,234.2063,234.568,234.089,234.2161,24585.0
2023-01-09 11:00:00,239.7,240.26,239.55,240.18,4577.0,234.3432,234.8906,234.1965,234.8124,4577.0
2023-01-09 11:05:00,240.29,240.43,239.96,240.35,4278.0,234.92,235.0568,234.5973,234.9786,4278.0
2023-01-09 11:10:00,240.29,240.83,240.29,240.83,6326.0,234.92,235.4479,234.92,235.4479,6326.0
2023-01-09 11:15:00,240.85,241.18,240.75,240.92,7664.0,235.4675,235.7901,235.3697,235.5359,7664.0
2023-01-09 11:20:00,240.92,241.19,240.72,240.87,15341.0,235.5359,235.7999,235.3404,235.487,15341.0
2023-01-09 11:25:00,240.86,240.93,240.73,240.91,4358.0,235.4772,235.5457,235.3501,235.5261,4358.0
2023-01-09 11:30:00,240.97,241.27,240.35,240.45,6440.0,235.5848,235.8781,234.9786,235.0764,6440.0
2023-01-09 11:35:00,240.36,240.38,239.8,239.88,4254.0,234.9884,235.008,234.4409,234.5191,4254.0
2023-01-09 11:40:00,239.97,240.09,239.86,239.93,6934.0,234.6071,234.7244,234.4996,234.568,6934.0
2023-01-09 11:45:00,239.95,240.11,239.68,239.74,11729.0,234.5876,234.744,234.3236,234.3823,11729.0
2023-01-09 11:50:00,239.81,240.05,239.7,239.95,8542.0,234.4507,234.6853,234.3432,234.5876,8542.0
2023-01-09 11:55:00,240.05,240.05,239.6,239.95,3821.0,234.6853,234.6853,234.2454,234.5876,3821.0
2023-01-09 12:00:00,239.87,240.67,239.86,240.55,48989.0,234.5094,235.2915,234.4996,235.1742,48989.0
2023-01-09 12:05:00,240.42,240.73,240.33,240.44,4403.0,235.0471,235.3501,234.9591,235.0666,4403.0
2023-01-09 12:10:00,240.39,240.44,240.02,240.12,1355.0,235.0177,235.0666,234.656,234.7538,1355.0
2023-01-09 12:15:00,240.13,240.13,239.43,239.52,6423.0,234.7635,234.7635,234.0792,234.1672,6423.0
2023-01-09 12:20:00,239.52,239.67,239.26,239.44,4956.0,234.1672,234.3138,233.913,234.089,4956.0
2023-01-09 12:25:00,239.56,239.79,239.15,239.63,3668.0,234.2063,234.4311,233.8054,234.2747,3668.0
2023-01-09 12:30:00,239.79,240.08,239.77,239.78,3733.0,234.4311,234.7147,234.4116,234.4214,3733.0
2023-01-09 12:35:00,239.74,239.74,239.47,239.58,1707.0,234.3823,234.3823,234.1183,234.2258,1707.0
2023-01-09 12:40:00,239.68,239.92,239.5,239.89,2932.0,234.3236,234.5582,234.1476,234.5289,2932.0
2023-01-09 12:45:00,239.95,240.28,239.94,240.08,2883.0,234.5876,234.9102,234.5778,234.7147,2883.0
2023-01-09 12:50:00,240.13,240.31,240.01,240.18,2713.0,234.7635,234.9395,234.6462,234.8124,2713.0
2023-01-09 12:55:00,240.1,240.56,240.06,240.4,1861.0,234.7342,235.1839,234.6951,235.0275,1861.0
2023-01-09 13:00:00,240.25,240.46,239.97,239.97,3700.0,234.8809,235.0862,234.6071,234.6071,3700.0
2023-01-09 13:05:00,239.97,240.01,239.62,239.71,5993.0,234.6071,234.6462,234.2649,234.3529,5993.0
2023-01-09 13:10:00,239.63,239.8,239.41,239.67,4083.0,234.2747,234.4409,234.0596,234.3138,4083.0
2023-01-09 13:15:00,239.53,239.79,239.35,239.74,13533.0,234.177,234.4311,234.001,234.3823,13533.0
2023-01-09 13:20:00,239.65,240.12,239.65,240.07,3835.0,234.2943,234.7538,234.2943,234.7049,3835.0
2023-01-09 13:25:00,240.16,240.21,239.95,240.21,3413.0,234.7929,234.8418,234.5876,234.8418,3413.0
2023-01-09 13:30:00,240.25,240.6,240.25,240.32,2500.0,234.8809,235.223,234.8809,234.9493,2500.0
2023-01-09 13:35:00,240.42,240.42,239.92,240.17,6083.0,235.0471,235.0471,234.5582,234.8026,6083.0
2023-01-09 13:40:00,240.16,240.16,239.64,239.74,5076.0,234.7929,234.7929,234.2845,234.3823,5076.0
2023-01-09 13:45:00,239.92,239.92,239.46,239.56,2935.0,234.5582,234.5582,234.1085,234.2063,2935.0
2023-01-09 13:50:00,239.68,239.97,239.5,239.68,3908.0,234.3236,234.6071,234.1476,234.3236,3908.0
2023-01-09 13:55:00,239.67,239.68,239.39,239.68,2809.0,234.3138,234.3236,234.0401,234.3236,2809.0
2023-01-09 14:00:00,239.74,240.1,239.62,239.78,6143.0,234.3823,234.7342,234.2649,234.4214,6143.0
2023-01-09 14:05:00,239.58,239.58,238.9,239.1,3806.0,234.2258,234.2258,233.561,233.7566,3806.0
2023-01-09 14:10:00,239.14,239.28,238.94,238.97,2712.0,233.7957,233.9325,233.6001,233.6295,2712.0
2023-01-09 14:15:00,238.96,238.96,238.66,238.71,2173.0,233.6197,233.6197,233.3264,233.3753,2173.0
2023-01-09 14:20:00,238.88,239.08,238.77,238.81,4783.0,233.5415,233.737,233.4339,233.473,4783.0
2023-01-09 14:25:00,238.94,238.94,238.6,238.63,6871.0,233.6001,233.6001,233.2677,233.2971,6871.0
2023-01-09 14:30:00,238.62,238.62,238.34,238.39,2706.0,233.2873,233.2873,233.0135,233.0624,2706.0
2023-01-09 14:35:00,238.41,238.41,237.7,237.7,4481.0,233.082,233.082,232.3878,232.3878,4481.0
2023-01-09 14:40:00,237.67,237.95,237.63,237.78,2541.0,232.3585,232.6323,232.3194,232.4661,2541.0
2023-01-09 14:45:00,237.75,237.82,237.59,237.73,3234.0,232.4367,232.5052,232.2803,232.4172,3234.0
2023-01-09 14:50:00,237.67,237.75,237.52,237.58,4224.0,232.3585,232.4367,232.2119,232.2705,4224.0
2023-01-09 14:55:00,237.48,237.48,236.74,236.74,3640.0,232.1728,232.1728,231.4493,231.4493,3640.0
2023-01-09 15:00:00,236.48,236.72,236.48,236.67,6135.0,231.1951,231.4297,231.1951,231.3809,6135.0
2023-01-09 15:05:00,236.67,237.27,236.67,237.0,5853.0,231.3809,231.9675,231.3809,231.7035,5853.0
2023-01-09 15:10:00,236.98,237.31,236.78,236.88,9097.0,231.6839,232.0066,231.4884,231.5862,9097.0
2023-01-09 15:15:00,236.85,237.14,236.77,237.08,4153.0,231.5568,231.8404,231.4786,231.7817,4153.0
2023-01-09 15:20:00,237.33,237.89,237.31,237.55,5144.0,232.0261,232.5736,232.0066,232.2412,5144.0
2023-01-09 15:25:00,237.5,237.66,237.09,237.2,7680.0,232.1923,232.3487,231.7915,231.899,7680.0
2023-01-09 15:30:00,237.3,237.3,236.95,237.0,12653.0,231.9968,231.9968,231.6546,231.7035,12653.0
2023-01-09 15:35:00,236.99,237.14,236.73,236.73,6755.0,231.6937,231.8404,231.4395,231.4395,6755.0
2023-01-09 15:40:00,236.68,236.95,236.41,236.89,15080.0,231.3906,231.6546,231.1267,231.596,15080.0
2023-01-09 15:45:00,236.89,236.95,236.35,236.53,9725.0,231.596,231.6546,231.068,231.244,9725.0
2023-01-09 15:50:00,236.61,236.86,236.53,236.7,18504.0,231.3222,231.5666,231.244,231.4102,18504.0
2023-01-09 15:55:00,236.66,236.66,235.9,235.96,49362.0,231.3711,231.3711,230.6281,230.6867,49362.0
2023-01-10 09:30:00,233.94,235.87,233.67,235.17,9664.0,228.7119,230.5987,228.4479,229.9144,9664.0
2023-01-10 09:35:00,235.72,235.81,235.04,235.16,3851.0,230.4521,230.5401,229.7873,229.9046,3851.0
2023-01-10 09:40:00,234.82,235.61,234.73,234.98,2407.0,229.5722,230.3446,229.4842,229.7286,2407.0
2023-01-10 09:45:00,235.02,235.43,234.24,234.93,6849.0,229.7677,230.1686,229.0052,229.6798,6849.0
2023-01-10 09:50:00,234.96,235.5,234.47,235.5,3967.0,229.7091,230.237,229.23,230.237,3967.0
2023-01-10 09:55:00,235.51,235.8,235.32,235.48,2301.0,230.2468,230.5303,230.061,230.2175,2301.0
2023-01-10 10:00:00,235.43,235.43,233.98,234.13,4763.0,230.1686,230.1686,228.751,228.8976,4763.0
2023-01-10 10:05:00,234.07,234.44,233.98,234.2,2032.0,228.839,229.2007,228.751,228.9661,2032.0
2023-01-10 10:10:00,234.11,234.92,234.11,234.82,2114.0,228.8781,229.67,228.8781,229.5722,2114.0
2023-01-10 10:15:00,234.68,234.93,234.35,234.5,2998.0,229.4353,229.6798,229.1127,229.2594,2998.0
2023-01-10 10:20:00,234.58,234.77,234.25,234.77,4679.0,229.3376,229.5233,229.0149,229.5233,4679.0
2023-01-10 10:25:00,234.86,235.39,234.77,234.8,6895.0,229.6113,230.1295,229.5233,229.5527,6895.0
2023-01-10 10:30:00,234.79,234.79,233.94,234.09,5437.0,229.5429,229.5429,228.7119,228.8585,5437.0
2023-01-10 10:35:00,234.31,234.57,234.11,234.47,2322.0,229.0736,229.3278,228.8781,229.23,2322.0
2023-01-10 10:40:00,234.43,234.43,233.05,233.06,3854.0,229.1909,229.1909,227.8418,227.8515,3854.0
2023-01-10 10:45:00,233.03,233.11,232.62,233.05,10693.0,227.8222,227.9004,227.4214,227.8418,10693.0
2023-01-10 10:50:00,233.02,233.56,232.96,233.56,2961.0,227.8124,228.3404,227.7538,228.3404,2961.0
2023-01-10 10:55:00,233.56,233.82,233.41,233.72,1435.0,228.3404,228.5946,228.1937,228.4968,1435.0
2023-01-10 11:00:00,233.73,233.91,233.59,233.73,1925.0,228.5066,228.6825,228.3697,228.5066,1925.0
2023-01-10 11:05:00,233.75,234.14,233.74,233.94,3843.0,228.5261,228.9074,228.5163,228.7119,3843.0
2023-01-10 11:10:00,234.0,234.43,234.0,234.27,3204.0,228.7705,229.1909,228.7705,229.0345,3204.0
2023-01-10 11:15:00,234.24,234.24,234.0,234.23,1165.0,229.0052,229.0052,228.7705,228.9954,1165.0
2023-01-10 11:20:00,234.38,234.7,234.28,234.49,7027.0,229.142,229.4549,229.0443,229.2496,7027.0
2023-01-10 11:25:00,234.48,234.48,233.84,233.99,3081.0,229.2398,229.2398,228.6141,228.7608,3081.0
2023-01-10 11:30:00,234.01,234.05,233.67,233.83,5056.0,228.7803,228.8194,228.4479,228.6043,5056.0
2023-01-10 11:35:00,233.74,233.78,233.54,233.54,3200.0,228.5163,228.5555,228.3208,228.3208,3200.0
2023-01-10 11:40:00,233.55,233.7,233.38,233.6,5009.0,228.3306,228.4772,228.1644,228.3795,5009.0
2023-01-10 11:45:00,233.5,233.74,233.38,233.59,3113.0,228.2817,228.5163,228.1644,228.3697,3113.0
2023-01-10 11:50:00,233.73,233.79,233.5,233.58,1515.0,228.5066,228.5652,228.2817,228.3599,1515.0
2023-01-10 11:55:00,233.85,234.12,233.78,234.01,6939.0,228.6239,228.8879,228.5555,228.7803,6939.0
2023-01-10 12:00:00,234.0,234.0,233.4,233.67,2553.0,228.7705,228.7705,228.1839,228.4479,2553.0
2023-01-10 12:05:00,233.64,233.76,233.53,233.59,740.0,228.4186,228.5359,228.311,228.3697,740.0
2023-01-10 12:10:00,233.67,233.95,233.6,233.94,954.0,228.4479,228.7217,228.3795,228.7119,954.0
2023-01-10 12:15:00,233.83,233.83,233.69,233.69,1953.0,228.6043,228.6043,228.4675,228.4675,1953.0
2023-01-10 12:20:00,233.55,233.55,233.37,233.37,600.0,228.3306,228.3306,228.1546,228.1546,600.0
2023-01-10 12:25:00,233.79,233.79,233.44,233.58,1616.0,228.5652,228.5652,228.2231,228.3599,1616.0
2023-01-10 12:30:00,233.57,233.69,233.52,233.64,1700.0,228.3501,228.4675,228.3013,228.4186,1700.0
2023-01-10 12:35:00,233.63,233.98,233.51,233.98,2439.0,228.4088,228.751,228.2915,228.751,2439.0
2023-01-10 12:40:00,234.07,234.37,234.07,234.07,1959.0,228.839,229.1323,228.839,228.839,1959.0
2023-01-10 12:45:00,234.1,234.1,233.84,233.84,3286.0,228.8683,228.8683,228.6141,228.6141,3286.0
2023-01-10 12:50:00,233.71,233.85,233.34,233.66,6181.0,228.487,228.6239,228.1253,228.4381,6181.0
2023-01-10 12:55:00,233.74,233.74,233.38,233.63,3663.0,228.5163,228.5163,228.1644,228.4088,3663.0
2023-01-10 13:00:00,233.56,233.78,233.49,233.63,2014.0,228.3404,228.5555,228.2719,228.4088,2014.0
2023-01-10 13:05:00,233.85,234.09,233.85,234.06,1738.0,228.6239,228.8585,228.6239,228.8292,1738.0
2023-01-10 13:10:00,234.06,234.14,233.9,234.04,2792.0,228.8292,228.9074,228.6728,228.8096,2792.0
2023-01-10 13:15:00,233.96,234.04,233.65,233.68,4348.0,228.7314,228.8096,228.4284,228.4577,4348.0
2023-01-10 13:20:00,233.56,233.81,233.53,233.68,3322.0,228.3404,228.5848,228.311,228.4577,3322.0
2023-01-10 13:25:00,233.79,234.08,233.78,234.02,6330.0,228.5652,228.8487,228.5555,228.7901,6330.0
2023-01-10 13:30:00,234.04,234.27,234.01,234.19,2974.0,228.8096,229.0345,228.7803,228.9563,2974.0
2023-01-10 13:35:00,234.3,234.3,234.13,234.25,2016.0,229.0638,229.0638,228.8976,229.0149,2016.0
2023-01-10 13:40:00,234.25,234.63,234.25,234.36,6325.0,229.0149,229.3865,229.0149,229.1225,6325.0
2023-01-10 13:45:00,234.11,234.24,233.96,234.12,2909.0,228.8781,229.0052,228.7314,228.8879,2909.0
2023-01-10 13:50:00,234.15,234.32,234.08,234.26,1986.0,228.9172,229.0834,228.8487,229.0247,1986.0
2023-01-10 13:55:00,234.15,234.39,233.96,234.33,3531.0,228.9172,229.1518,228.7314,229.0932,3531.0
2023-01-10 14:00:00,234.39,234.45,234.17,234.24,2807.0,229.1518,229.2105,228.9367,229.0052,2807.0
2023-01-10 14:05:00,234.25,234.36,234.02,234.33,4179.0,229.0149,229.1225,228.7901,229.0932,4179.0
2023-01-10 14:10:00,234.34,234.56,234.27,234.37,1800.0,229.1029,229.318,229.0345,229.1323,1800.0
2023-01-10 14:15:00,234.48,234.48,234.31,234.41,1828.0,229.2398,229.2398,229.0736,229.1714,1828.0
2023-01-10 14:20:00,234.43,234.51,234.1,234.24,2539.0,229.1909,229.2691,228.8683,229.0052,2539.0
2023-01-10 14:25:00,234.25,234.38,234.04,234.31,4026.0,229.0149,229.142,228.8096,229.0736,4026.0
2023-01-10 14:30:00,234.32,234.5,234.26,234.32,1952.0,229.0834,229.2594,229.0247,229.0834,1952.0
2023-01-10 14:35:00,234.3,234.38,234.04,234.11,3695.0,229.0638,229.142,228.8096,228.8781,3695.0
2023-01-10 14:40:00,234.01,234.09,233.93,233.96,2824.0,228.7803,228.8585,228.7021,228.7314,2824.0
2023-01-10 14:45:00,233.89,233.92,233.68,233.84,2370.0,228.663,228.6923,228.4577,228.6141,2370.0
2023-01-10 14:50:00,233.87,233.87,233.49,233.64,4640.0,228.6434,228.6434,228.2719,228.4186,4640.0
2023-01-10 14:55:00,233.61,234.04,233.6,233.81,9642.0,228.3893,228.8096,228.3795,228.5848,9642.0
2023-01-10 15:00:00,233.85,233.85,233.5,233.56,4249.0,228.6239,228.6239,228.2817,228.3404,4249.0
2023-01-10 15:05:00,233.49,233.53,232.91,233.22,6329.0,228.2719,228.311,227.7049,228.008,6329.0
2023-01-10 15:10:00,233.22,233.54,233.14,233.5,4240.0,228.008,228.3208,227.9298,228.2817,4240.0
2023-01-10 15:15:00,233.54,233.89,233.54,233.89,2403.0,228.3208,228.663,228.3208,228.663,2403.0
2023-01-10 15:20:00,233.78,233.85,233.67,233.79,2669.0,228.5555,228.6239,228.4479,228.5652,2669.0
2023-01-10 15:25:00,233.86,233.86,233.45,233.49,4916.0,228.6337,228.6337,228.2328,228.2719,4916.0
2023-01-10 15:30:00,233.43,233.52,233.33,233.51,7245.0,228.2133,228.3013,228.1155,228.2915,7245.0
2023-01-10 15:35:00,233.56,233.68,233.36,233.55,3926.0,228.3404,228.4577,228.1448,228.3306,3926.0
2023-01-10 15:40:00,233.51,233.51,233.29,233.39,6911.0,228.2915,228.2915,228.0764,228.1742,6911.0
2023-01-10 15:45:00,233.34,233.82,233.33,233.74,7775.0,228.1253,228.5946,228.1155,228.5163,7775.0
2023-01-10 15:50:00,233.93,234.14,233.65,234.02,21767.0,228.7021,228.9074,228.4284,228.7901,21767.0
2023-01-10 15:55:00,234.07,234.31,233.85,234.12,59477.0,228.839,229.0736,228.6239,228.8879,59477.0
2023-01-11 09:30:00,237.16,237.77,236.74,237.46,22842.0,231.8599,232.4563,231.4493,232.1532,22842.0
2023-01-11 09:35:00,237.71,238.24,237.55,237.84,6781.0,232.3976,232.9158,232.2412,232.5247,6781.0
2023-01-11 09:40:00,237.86,238.94,237.8,238.49,29409.0,232.5443,233.6001,232.4856,233.1602,29409.0
2023-01-11 09:45:00,238.49,239.0,238.0,238.01,12617.0,233.1602,233.6588,232.6811,232.6909,12617.0
2023-01-11 09:50:00,237.93,238.14,237.15,237.39,8594.0,232.6127,232.818,231.8501,232.0848,8594.0
2023-01-11 09:55:00,237.39,237.81,237.24,237.58,11082.0,232.0848,232.4954,231.9381,232.2705,11082.0
2023-01-11 10:00:00,237.44,237.59,237.03,237.04,11666.0,232.1337,232.2803,231.7328,231.7426,11666.0
2023-01-11 10:05:00,237.25,238.03,237.1,238.0,12434.0,231.9479,232.7105,231.8013,232.6811,12434.0
2023-01-11 10:10:00,237.95,238.24,237.76,237.83,7680.0,232.6323,232.9158,232.4465,232.5149,7680.0
2023-01-11 10:15:00,237.89,238.09,237.23,238.09,5632.0,232.5736,232.7691,231.9284,232.7691,5632.0
2023-01-11 10:20:00,238.17,239.0,238.01,238.84,11063.0,232.8473,233.6588,232.6909,233.5024,11063.0
2023-01-11 10:25:00,238.53,238.6,238.26,238.4,6675.0,233.1993,233.2677,232.9353,233.0722,6675.0
2023-01-11 10:30:00,238.51,238.55,237.52,237.62,13760.0,233.1797,233.2189,232.2119,232.3096,13760.0
2023-01-11 10:35:00,237.66,238.24,237.1,237.97,15668.0,232.3487,232.9158,231.8013,232.6518,15668.0
2023-01-11 10:40:00,237.9,238.61,237.9,238.24,8132.0,232.5834,233.2775,232.5834,232.9158,8132.0
2023-01-11 10:45:00,238.24,238.97,238.24,238.9,2920.0,232.9158,233.6295,232.9158,233.561,2920.0
2023-01-11 10:50:00,238.92,239.85,238.79,239.66,14121.0,233.5806,234.4898,233.4535,234.304,14121.0
2023-01-11 10:55:00,239.47,239.77,239.34,239.77,9194.0,234.1183,234.4116,233.9912,234.4116,9194.0
2023-01-11 11:00:00,239.81,239.99,239.62,239.77,11994.0,234.4507,234.6267,234.2649,234.4116,11994.0
2023-01-11 11:05:00,239.77,240.43,239.66,240.22,8659.0,234.4116,235.0568,234.304,234.8515,8659.0
2023-01-11 11:10:00,240.26,240.99,240.26,240.99,10386.0,234.8906,235.6043,234.8906,235.6043,10386.0
2023-01-11 11:15:00,240.93,241.03,240.39,240.52,9846.0,235.5457,235.6434,235.0177,235.1448,9846.0
2023-01-11 11:20:00,240.53,240.68,239.99,240.17,16328.0,235.1546,235.3013,234.6267,234.8026,16328.0
2023-01-11 11:25:00,240.23,240.59,240.19,240.19,6725.0,234.8613,235.2133,234.8222,234.8222,6725.0
2023-01-11 11:30:00,240.24,240.53,240.12,240.35,8362.0,234.8711,235.1546,234.7538,234.9786,8362.0
2023-01-11 11:35:00,240.46,240.46,239.75,240.12,4581.0,235.0862,235.0862,234.392,234.7538,4581.0
2023-01-11 11:40:00,240.29,240.4,240.07,240.16,5865.0,234.92,235.0275,234.7049,234.7929,5865.0
2023-01-11 11:45:00,240.26,240.95,240.12,240.88,11112.0,234.8906,235.5652,234.7538,235.4968,11112.0
2023-01-11 11:50:00,240.87,241.44,240.87,241.31,4867.0,235.487,236.0443,235.487,235.9172,4867.0
2023-01-11 11:55:00,241.31,241.66,241.22,241.4,17000.0,235.9172,236.2593,235.8292,236.0052,17000.0
2023-01-11 12:00:00,241.42,242.19,241.41,242.18,10569.0,236.0247,236.7775,236.0149,236.7677,10569.0
2023-01-11 12:05:00,242.02,242.96,241.97,242.39,15746.0,236.6113,237.5303,236.5624,236.973,15746.0
2023-01-11 12:10:00,242.43,242.54,241.78,242.09,7866.0,237.0121,237.1197,236.3767,236.6797,7866.0
2023-01-11 12:15:00,242.08,242.16,241.69,241.82,9261.0,236.67,236.7482,236.2887,236.4158,9261.0
2023-01-11 12:20:00,241.75,241.98,241.67,241.68,7138.0,236.3473,236.5722,236.2691,236.2789,7138.0
2023-01-11 12:25:00,241.73,241.73,241.4,241.43,5165.0,236.3278,236.3278,236.0052,236.0345,5165.0
2023-01-11 12:30:00,241.33,241.39,240.56,240.76,6803.0,235.9367,235.9954,235.1839,235.3795,6803.0
2023-01-11 12:35:00,240.75,240.99,240.62,240.99,4803.0,235.3697,235.6043,235.2426,235.6043,4803.0
2023-01-11 12:40:00,240.89,241.15,240.87,240.88,7211.0,235.5066,235.7607,235.487,235.4968,7211.0
2023-01-11 12:45:00,240.76,240.97,240.65,240.66,3344.0,235.3795,235.5848,235.2719,235.2817,3344.0
2023-01-11 12:50:00,240.88,241.02,240.7,240.89,1900.0,235.4968,235.6337,235.3208,235.5066,1900.0
2023-01-11 12:55:00,240.74,241.03,240.74,240.84,2616.0,235.3599,235.6434,235.3599,235.4577,2616.0
2023-01-11 13:00:00,240.84,241.57,240.82,241.46,4398.0,235.4577,236.1714,235.4381,236.0638,4398.0
2023-01-11 13:05:00,241.45,241.63,241.34,241.37,6896.0,236.054,236.23,235.9465,235.9758,6896.0
2023-01-11 13:10:00,241.39,241.61,241.07,241.59,5036.0,235.9954,236.2105,235.6825,236.1909,5036.0
2023-01-11 13:15:00,241.46,241.51,241.09,241.36,4568.0,236.0638,236.1127,235.7021,235.9661,4568.0
2023-01-11 13:20:00,241.45,241.53,241.08,241.43,15001.0,236.054,236.1323,235.6923,236.0345,15001.0
2023-01-11 13:25:00,241.16,241.64,241.16,241.58,7979.0,235.7705,236.2398,235.7705,236.1811,7979.0
2023-01-11 13:30:00,241.67,242.21,241.58,242.2,7417.0,236.2691,236.7971,236.1811,236.7873,7417.0
2023-01-11 13:35:00,242.23,242.31,242.05,242.15,5757.0,236.8166,236.8948,236.6406,236.7384,5757.0
2023-01-11 13:40:00,242.18,242.59,242.18,242.53,11889.0,236.7677,237.1686,236.7677,237.1099,11889.0
2023-01-11 13:45:00,242.42,242.46,242.17,242.38,4099.0,237.0024,237.0415,236.758,236.9633,4099.0
2023-01-11 13:50:00,242.36,242.39,241.81,241.83,6852.0,236.9437,236.973,236.406,236.4256,6852.0
2023-01-11 13:55:00,241.85,242.44,241.84,242.44,14348.0,236.4451,237.0219,236.4353,237.0219,14348.0
2023-01-11 14:00:00,242.62,242.62,242.18,242.27,7341.0,237.1979,237.1979,236.7677,236.8557,7341.0
2023-01-11 14:05:00,242.27,242.31,242.06,242.2,3948.0,236.8557,236.8948,236.6504,236.7873,3948.0
2023-01-11 14:10:00,242.3,242.37,242.04,242.04,3690.0,236.885,236.9535,236.6309,236.6309,3690.0
2023-01-11 14:15:00,241.96,242.25,241.93,242.22,4018.0,236.5526,236.8362,236.5233,236.8068,4018.0
2023-01-11 14:20:00,242.16,242.39,242.07,242.07,3627.0,236.7482,236.973,236.6602,236.6602,3627.0
2023-01-11 14:25:00,242.05,242.26,241.95,242.19,5743.0,236.6406,236.8459,236.5429,236.7775,5743.0
2023-01-11 14:30:00,242.22,242.81,242.22,242.7,3431.0,236.8068,237.3836,236.8068,237.2761,3431.0
2023-01-11 14:35:00,242.71,242.81,242.42,242.49,4490.0,237.2859,237.3836,237.0024,237.0708,4490.0
2023-01-11 14:40:00,242.52,242.87,242.46,242.86,4185.0,237.1001,237.4423,237.0415,237.4325,4185.0
2023-01-11 14:45:00,242.79,242.94,242.76,242.87,3246.0,237.3641,237.5107,237.3348,237.4423,3246.0
2023-01-11 14:50:00,242.83,242.9,242.59,242.72,9086.0,237.4032,237.4716,237.1686,237.2957,9086.0
2023-01-11 14:55:00,242.67,243.09,242.67,243.06,5121.0,237.2468,237.6574,237.2468,237.6281,5121.0
2023-01-11 15:00:00,243.07,243.26,242.99,243.19,6056.0,237.6378,237.8236,237.5596,237.7552,6056.0
2023-01-11 15:05:00,243.12,243.13,242.9,242.91,5596.0,237.6867,237.6965,237.4716,237.4814,5596.0
2023-01-11 15:10:00,242.88,243.12,242.88,242.99,3724.0,237.4521,237.6867,237.4521,237.5596,3724.0
2023-01-11 15:15:00,243.04,243.35,242.99,243.26,5566.0,237.6085,237.9116,237.5596,237.8236,5566.0
2023-01-11 15:20:00,243.18,243.69,243.14,243.52,11934.0,237.7454,238.244,237.7063,238.0778,11934.0
2023-01-11 15:25:00,243.5,243.55,242.97,243.04,10499.0,238.0582,238.1071,237.5401,237.6085,10499.0
2023-01-11 15:30:00,242.99,243.51,242.99,243.51,10284.0,237.5596,238.068,237.5596,238.068,10284.0
2023-01-11 15:35:00,243.44,243.59,243.05,243.15,16977.0,237.9996,238.1462,237.6183,237.7161,16977.0
2023-01-11 15:40:00,243.13,243.62,243.09,243.55,7700.0,237.6965,238.1755,237.6574,238.1071,7700.0
2023-01-11 15:45:00,243.53,243.53,243.04,243.26,18534.0,238.0876,238.0876,237.6085,237.8236,18534.0
2023-01-11 15:50:00,243.22,243.67,242.97,243.55,37845.0,237.7845,238.2244,237.5401,238.1071,37845.0
2023-01-11 15:55:00,243.59,243.96,243.41,243.73,83949.0,238.1462,238.5079,237.9702,238.2831,83949.0
2023-01-12 09:30:00,244.16,246.57,242.39,242.9,10626.0,238.7035,241.0596,236.973,237.4716,10626.0
2023-01-12 09:35:00,242.47,242.5,240.67,241.45,4441.0,237.0512,237.0806,235.2915,236.054,4441.0
2023-01-12 09:40:00,241.22,241.26,240.12,240.12,2462.0,235.8292,235.8683,234.7538,234.7538,2462.0
2023-01-12 09:45:00,239.8,240.15,239.12,239.13,5626.0,234.4409,234.7831,233.7761,233.7859,5626.0
2023-01-12 09:50:00,238.93,239.47,238.55,239.29,4515.0,233.5904,234.1183,233.2189,233.9423,4515.0
2023-01-12 09:55:00,239.29,240.62,239.1,240.59,4600.0,233.9423,235.2426,233.7566,235.2133,4600.0
2023-01-12 10:00:00,240.48,240.95,239.84,240.21,10220.0,235.1057,235.5652,234.48,234.8418,10220.0
2023-01-12 10:05:00,240.25,240.57,240.02,240.56,5420.0,234.8809,235.1937,234.656,235.1839,5420.0
2023-01-12 10:10:00,240.7,241.83,240.7,241.49,2500.0,235.3208,236.4256,235.3208,236.0931,2500.0
2023-01-12 10:15:00,241.35,241.95,241.35,241.69,3319.0,235.9563,236.5429,235.9563,236.2887,3319.0
2023-01-12 10:20:00,241.81,241.82,241.34,241.75,2161.0,236.406,236.4158,235.9465,236.3473,2161.0
2023-01-12 10:25:00,241.81,242.11,241.64,241.81,4603.0,236.406,236.6993,236.2398,236.406,4603.0
2023-01-12 10:30:00,241.78,242.18,241.07,241.76,4976.0,236.3767,236.7677,235.6825,236.3571,4976.0
2023-01-12 10:35:00,241.91,242.24,241.86,242.24,3103.0,236.5038,236.8264,236.4549,236.8264,3103.0
2023-01-12 10:40:00,242.15,242.17,241.05,241.24,6500.0,236.7384,236.758,235.663,235.8487,6500.0
2023-01-12 10:45:00,241.33,241.33,240.59,241.14,2340.0,235.9367,235.9367,235.2133,235.751,2340.0
2023-01-12 10:50:00,241.14,241.54,241.04,241.49,2679.0,235.751,236.142,235.6532,236.0931,2679.0
2023-01-12 10:55:00,241.71,242.14,241.66,241.88,1963.0,236.3082,236.7286,236.2593,236.4744,1963.0
2023-01-12 11:00:00,241.16,241.45,240.98,241.37,1546.0,235.7705,236.054,235.5945,235.9758,1546.0
2023-01-12 11:05:00,241.51,241.84,241.22,241.44,5578.0,236.1127,236.4353,235.8292,236.0443,5578.0
2023-01-12 11:10:00,241.49,242.03,241.34,242.03,3395.0,236.0931,236.6211,235.9465,236.6211,3395.0
2023-01-12 11:15:00,242.02,242.07,241.86,242.05,3578.0,236.6113,236.6602,236.4549,236.6406,3578.0
2023-01-12 11:20:00,242.06,242.18,241.87,242.12,6773.0,236.6504,236.7677,236.4647,236.7091,6773.0
2023-01-12 11:25:00,242.0,242.0,241.43,241.96,1824.0,236.5918,236.5918,236.0345,236.5526,1824.0
2023-01-12 11:30:00,241.98,241.98,241.41,241.42,5587.0,236.5722,236.5722,236.0149,236.0247,5587.0
2023-01-12 11:35:00,241.63,242.21,241.63,241.85,1494.0,236.23,236.7971,236.23,236.4451,1494.0
2023-01-12 11:40:00,241.99,242.48,241.86,242.42,2765.0,236.582,237.061,236.4549,237.0024,2765.0
2023-01-12 11:45:00,242.54,242.72,242.17,242.17,3016.0,237.1197,237.2957,236.758,236.758,3016.0
2023-01-12 11:50:00,242.17,242.53,242.16,242.37,1610.0,236.758,237.1099,236.7482,236.9535,1610.0
2023-01-12 11:55:00,242.38,242.39,242.14,242.18,6728.0,236.9633,236.973,236.7286,236.7677,6728.0
2023-01-12 12:00:00,242.17,242.44,242.17,242.44,3458.0,236.758,237.0219,236.758,237.0219,3458.0
2023-01-12 12:05:00,242.41,242.79,242.33,242.7,1425.0,236.9926,237.3641,236.9144,237.2761,1425.0
2023-01-12 12:10:00,242.7,243.13,242.47,242.7,36452.0,237.2761,237.6965,237.0512,237.2761,36452.0
2023-01-12 12:15:00,242.65,243.04,242.59,242.81,3589.0,237.2272,237.6085,237.1686,237.3836,3589.0
2023-01-12 12:20:00,242.81,243.15,242.81,243.15,1427.0,237.3836,237.7161,237.3836,237.7161,1427.0
2023-01-12 12:25:00,242.99,243.26,242.95,243.26,1537.0,237.5596,237.8236,237.5205,237.8236,1537.0
2023-01-12 12:30:00,243.32,243.32,243.08,243.26,2375.0,237.8823,237.8823,237.6476,237.8236,2375.0
2023-01-12 12:35:00,243.26,243.38,243.15,243.15,1209.0,237.8236,237.9409,237.7161,237.7161,1209.0
2023-01-12 12:40:00,243.1,243.1,242.65,242.65,2023.0,237.6672,237.6672,237.2272,237.2272,2023.0
2023-01-12 12:45:00,242.52,243.05,242.52,242.96,3682.0,237.1001,237.6183,237.1001,237.5303,3682.0
2023-01-12 12:50:00,242.85,243.01,242.79,242.9,3052.0,237.4228,237.5792,237.3641,237.4716,3052.0
2023-01-12 12:55:00,242.95,243.13,242.9,242.9,2768.0,237.5205,237.6965,237.4716,237.4716,2768.0
2023-01-12 13:00:00,242.9,243.21,242.9,243.17,3885.0,237.4716,237.7747,237.4716,237.7356,3885.0
2023-01-12 13:05:00,243.16,243.29,242.86,242.87,35553.0,237.7258,237.8529,237.4325,237.4423,35553.0
2023-01-12 13:10:00,242.73,242.88,242.65,242.88,1422.0,237.3054,237.4521,237.2272,237.4521,1422.0
2023-01-12 13:15:00,242.91,243.1,242.72,242.72,2662.0,237.4814,237.6672,237.2957,237.2957,2662.0
2023-01-12 13:20:00,242.63,242.83,242.58,242.58,1514.0,237.2077,237.4032,237.1588,237.1588,1514.0
2023-01-12 13:25:00,242.58,242.58,241.34,241.63,3241.0,237.1588,237.1588,235.9465,236.23,3241.0
2023-01-12 13:30:00,241.33,242.17,241.31,242.17,25275.0,235.9367,236.758,235.9172,236.758,25275.0
2023-01-12 13:35:00,242.21,242.95,242.18,242.95,3874.0,236.7971,237.5205,236.7677,237.5205,3874.0
2023-01-12 13:40:00,242.96,243.06,242.68,242.81,8393.0,237.5303,237.6281,237.2566,237.3836,8393.0
2023-01-12 13:45:00,242.62,243.1,242.62,242.91,6499.0,237.1979,237.6672,237.1979,237.4814,6499.0
2023-01-12 13:50:00,243.1,243.35,242.91,243.33,5873.0,237.6672,237.9116,237.4814,237.892,5873.0
2023-01-12 13:55:00,243.25,243.5,243.12,243.41,2062.0,237.8138,238.0582,237.6867,237.9702,2062.0
2023-01-12 14:00:00,243.53,243.79,243.34,243.39,4854.0,238.0876,238.3417,237.9018,237.9507,4854.0
2023-01-12 14:05:00,243.53,243.53,243.26,243.27,1968.0,238.0876,238.0876,237.8236,237.8334,1968.0
2023-01-12 14:10:00,243.26,243.61,243.13,243.6,3303.0,237.8236,238.1658,237.6965,238.156,3303.0
2023-01-12 14:15:00,243.6,243.65,243.47,243.5,4637.0,238.156,238.2049,238.0289,238.0582,4637.0
2023-01-12 14:20:00,243.66,243.67,243.31,243.48,2302.0,238.2147,238.2244,237.8725,238.0387,2302.0
2023-01-12 14:25:00,243.35,243.54,243.28,243.28,5612.0,237.9116,238.0973,237.8431,237.8431,5612.0
2023-01-12 14:30:00,243.28,243.46,242.91,242.91,7481.0,237.8431,238.0191,237.4814,237.4814,7481.0
2023-01-12 14:35:00,243.06,243.36,243.01,243.01,8457.0,237.6281,237.9214,237.5792,237.5792,8457.0
2023-01-12 14:40:00,243.0,243.11,242.82,242.95,6360.0,237.5694,237.6769,237.3934,237.5205,6360.0
2023-01-12 14:45:00,242.92,243.28,242.91,243.22,6581.0,237.4912,237.8431,237.4814,237.7845,6581.0
2023-01-12 14:50:00,242.99,243.16,242.86,243.09,12538.0,237.5596,237.7258,237.4325,237.6574,12538.0
2023-01-12 14:55:00,243.1,243.35,242.79,243.29,16398.0,237.6672,237.9116,237.3641,237.8529,16398.0
2023-01-12 15:00:00,243.38,243.46,243.05,243.45,6197.0,237.9409,238.0191,237.6183,238.0093,6197.0
2023-01-12 15:05:00,243.35,243.35,242.79,242.81,8832.0,237.9116,237.9116,237.3641,237.3836,8832.0
2023-01-12 15:10:00,242.79,243.0,242.69,242.92,11203.0,237.3641,237.5694,237.2663,237.4912,11203.0
2023-01-12 15:15:00,242.93,242.95,242.68,242.71,8373.0,237.501,237.5205,237.2566,237.2859,8373.0
2023-01-12 15:20:00,242.77,243.17,242.63,243.12,5994.0,237.3445,237.7356,237.2077,237.6867,5994.0
2023-01-12 15:25:00,243.09,243.18,242.94,243.08,11584.0,237.6574,237.7454,237.5107,237.6476,11584.0
2023-01-12 15:30:00,243.1,243.45,243.1,243.12,13072.0,237.6672,238.0093,237.6672,237.6867,13072.0
2023-01-12 15:35:00,243.04,243.18,242.64,242.75,12068.0,237.6085,237.7454,237.2174,237.325,12068.0
2023-01-12 15:40:00,242.89,243.25,242.81,243.16,16462.0,237.4619,237.8138,237.3836,237.7258,16462.0
2023-01-12 15:45:00,243.14,243.23,242.88,243.21,42151.0,237.7063,237.7943,237.4521,237.7747,42151.0
2023-01-12 15:50:00,243.29,243.84,243.19,243.57,31892.0,237.8529,238.3906,237.7552,238.1267,31892.0
2023-01-12 15:55:00,243.54,243.88,243.52,243.71,45074.0,238.0973,238.4297,238.0778,238.2635,45074.0
2023-01-13 09:30:00,241.03,244.0,241.03,244.0,16798.0,235.6434,238.5471,235.6434,238.5471,16798.0
2023-01-13 09:35:00,244.02,244.05,243.19,243.65,5136.0,238.5666,238.5959,237.7552,238.2049,5136.0
2023-01-13 09:40:00,243.65,243.66,242.19,242.19,4025.0,238.2049,238.2147,236.7775,236.7775,4025.0
2023-01-13 09:45:00,242.65,243.3,242.64,243.04,3384.0,237.2272,237.8627,237.2174,237.6085,3384.0
2023-01-13 09:50:00,243.26,244.3,243.25,243.88,8759.0,237.8236,238.8404,237.8138,238.4297,8759.0
2023-01-13 09:55:00,243.8,244.73,243.8,244.67,6023.0,238.3515,239.2607,238.3515,239.2021,6023.0
2023-01-13 10:00:00,244.5,244.95,243.84,244.2,6281.0,239.0359,239.4758,238.3906,238.7426,6281.0
2023-01-13 10:05:00,243.98,244.55,243.98,244.38,7765.0,238.5275,239.0848,238.5275,238.9186,7765.0
2023-01-13 10:10:00,244.37,244.79,244.2,244.55,4162.0,238.9088,239.3194,238.7426,239.0848,4162.0
2023-01-13 10:15:00,244.56,244.82,243.99,244.09,4389.0,239.0945,239.3487,238.5373,238.635,4389.0
2023-01-13 10:20:00,244.17,244.69,244.17,244.69,3363.0,238.7133,239.2216,238.7133,239.2216,3363.0
2023-01-13 10:25:00,244.81,245.14,244.72,245.04,12614.0,239.339,239.6616,239.251,239.5638,12614.0
2023-01-13 10:30:00,245.04,245.47,244.48,244.48,5036.0,239.5638,239.9842,239.0163,239.0163,5036.0
2023-01-13 10:35:00,244.59,245.11,244.58,245.01,4605.0,239.1239,239.6322,239.1141,239.5345,4605.0
2023-01-13 10:40:00,245.07,245.35,244.72,244.73,2730.0,239.5931,239.8669,239.251,239.2607,2730.0
2023-01-13 10:45:00,244.6,245.08,244.6,245.08,4421.0,239.1336,239.6029,239.1336,239.6029,4421.0
2023-01-13 10:50:00,244.82,245.02,244.39,244.63,2514.0,239.3487,239.5443,238.9283,239.163,2514.0
2023-01-13 10:55:00,244.47,244.55,244.08,244.4,9035.0,239.0066,239.0848,238.6253,238.9381,9035.0
2023-01-13 11:00:00,244.4,244.8,244.2,244.33,9605.0,238.9381,239.3292,238.7426,238.8697,9605.0
2023-01-13 11:05:00,244.32,244.46,244.14,244.28,7485.0,238.8599,238.9968,238.6839,238.8208,7485.0
2023-01-13 11:10:00,244.09,244.44,244.03,244.41,4404.0,238.635,238.9772,238.5764,238.9479,4404.0
2023-01-13 11:15:00,244.31,244.58,244.21,244.58,7054.0,238.8501,239.1141,238.7524,239.1141,7054.0
2023-01-13 11:20:00,244.6,245.43,244.57,245.31,5304.0,239.1336,239.9451,239.1043,239.8278,5304.0
2023-01-13 11:25:00,245.19,245.3,245.11,245.19,1724.0,239.7105,239.818,239.6322,239.7105,1724.0
2023-01-13 11:30:00,245.17,245.17,244.77,244.93,2216.0,239.6909,239.6909,239.2998,239.4563,2216.0
2023-01-13 11:35:00,244.94,244.98,244.92,244.92,600.0,239.466,239.5052,239.4465,239.4465,600.0
2023-01-13 11:40:00,244.87,244.87,244.73,244.85,707.0,239.3976,239.3976,239.2607,239.3781,707.0
2023-01-13 11:45:00,244.71,244.71,244.27,244.27,2514.0,239.2412,239.2412,238.811,238.811,2514.0
2023-01-13 11:50:00,244.39,244.65,244.29,244.53,2197.0,238.9283,239.1825,238.8306,239.0652,2197.0
2023-01-13 11:55:00,244.4,244.72,244.38,244.72,1419.0,238.9381,239.251,238.9186,239.251,1419.0
2023-01-13 12:00:00,244.5,244.51,244.21,244.36,3533.0,239.0359,239.0457,238.7524,238.899,3533.0
2023-01-13 12:05:00,244.39,244.39,244.26,244.36,430.0,238.9283,238.9283,238.8012,238.899,430.0
2023-01-13 12:10:00,244.47,244.66,244.46,244.66,3487.0,239.0066,239.1923,238.9968,239.1923,3487.0
2023-01-13 12:15:00,244.7,245.08,244.7,245.08,1704.0,239.2314,239.6029,239.2314,239.6029,1704.0
2023-01-13 12:20:00,245.14,245.18,245.09,245.18,1200.0,239.6616,239.7007,239.6127,239.7007,1200.0
2023-01-13 12:25:00,245.12,245.41,245.0,245.32,4515.0,239.642,239.9255,239.5247,239.8376,4515.0
2023-01-13 12:30:00,245.34,245.34,245.01,245.02,3499.0,239.8571,239.8571,239.5345,239.5443,3499.0
2023-01-13 12:35:00,245.02,245.06,244.9,244.99,700.0,239.5443,239.5834,239.4269,239.5149,700.0
2023-01-13 12:40:00,245.0,245.21,244.88,245.21,1904.0,239.5247,239.73,239.4074,239.73,1904.0
2023-01-13 12:45:00,245.27,245.33,245.11,245.33,3782.0,239.7887,239.8473,239.6322,239.8473,3782.0
2023-01-13 12:50:00,245.39,245.84,245.29,245.77,5522.0,239.906,240.3459,239.8082,240.2775,5522.0
2023-01-13 12:55:00,245.83,245.83,245.67,245.75,2240.0,240.3362,240.3362,240.1797,240.2579,2240.0
2023-01-13 13:00:00,245.81,246.13,245.75,245.97,6335.0,240.3166,240.6295,240.2579,240.473,6335.0
2023-01-13 13:05:00,245.89,245.89,245.53,245.63,1750.0,240.3948,240.3948,240.0429,240.1406,1750.0
2023-01-13 13:10:00,245.65,245.75,245.41,245.59,3459.0,240.1602,240.2579,239.9255,240.1015,3459.0
2023-01-13 13:15:00,245.54,245.55,245.03,245.2,4717.0,240.0526,240.0624,239.554,239.7202,4717.0
2023-01-13 13:20:00,245.07,245.37,244.51,244.51,3818.0,239.5931,239.8864,239.0457,239.0457,3818.0
2023-01-13 13:25:00,244.48,244.49,244.33,244.47,1463.0,239.0163,239.0261,238.8697,239.0066,1463.0
2023-01-13 13:30:00,244.31,244.84,244.25,244.71,5162.0,238.8501,239.3683,238.7915,239.2412,5162.0
2023-01-13 13:35:00,244.63,244.71,244.54,244.71,2289.0,239.163,239.2412,239.075,239.2412,2289.0
2023-01-13 13:40:00,244.82,245.02,244.78,245.0,4803.0,239.3487,239.5443,239.3096,239.5247,4803.0
2023-01-13 13:45:00,244.97,245.2,244.76,245.12,3745.0,239.4954,239.7202,239.2901,239.642,3745.0
2023-01-13 13:50:00,245.01,245.11,244.82,244.86,1315.0,239.5345,239.6322,239.3487,239.3878,1315.0
2023-01-13 13:55:00,244.75,244.88,244.66,244.72,2547.0,239.2803,239.4074,239.1923,239.251,2547.0
2023-01-13 14:00:00,244.72,244.87,244.33,244.33,3244.0,239.251,239.3976,238.8697,238.8697,3244.0
2023-01-13 14:05:00,244.3,244.55,244.27,244.55,4118.0,238.8404,239.0848,238.811,239.0848,4118.0
2023-01-13 14:10:00,244.47,244.81,244.46,244.73,2861.0,239.0066,239.339,238.9968,239.2607,2861.0
2023-01-13 14:15:00,244.78,244.91,244.71,244.86,907.0,239.3096,239.4367,239.2412,239.3878,907.0
2023-01-13 14:20:00,244.73,244.78,244.66,244.78,1425.0,239.2607,239.3096,239.1923,239.3096,1425.0
2023-01-13 14:25:00,244.87,245.29,244.87,245.12,2615.0,239.3976,239.8082,239.3976,239.642,2615.0
2023-01-13 14:30:00,245.17,245.43,245.17,245.33,2515.0,239.6909,239.9451,239.6909,239.8473,2515.0
2023-01-13 14:35:00,245.25,245.77,245.15,245.77,8938.0,239.7691,240.2775,239.6714,240.2775,8938.0
2023-01-13 14:40:00,245.75,245.84,245.55,245.84,1490.0,240.2579,240.3459,240.0624,240.3459,1490.0
2023-01-13 14:45:00,245.86,246.13,245.75,245.94,2665.0,240.3655,240.6295,240.2579,240.4437,2665.0
2023-01-13 14:50:00,245.86,245.86,245.56,245.56,1590.0,240.3655,240.3655,240.0722,240.0722,1590.0
2023-01-13 14:55:00,245.53,245.74,245.5,245.74,1993.0,240.0429,240.2482,240.0135,240.2482,1993.0
2023-01-13 15:00:00,245.79,245.97,245.68,245.84,2036.0,240.2971,240.473,240.1895,240.3459,2036.0
2023-01-13 15:05:00,245.82,245.89,245.79,245.87,1700.0,240.3264,240.3948,240.2971,240.3753,1700.0
2023-01-13 15:10:00,245.87,245.96,245.73,245.73,4801.0,240.3753,240.4633,240.2384,240.2384,4801.0
2023-01-13 15:15:00,245.73,245.91,245.66,245.87,1742.0,240.2384,240.4144,240.17,240.3753,1742.0
2023-01-13 15:20:00,245.7,245.93,245.7,245.87,3458.0,240.2091,240.4339,240.2091,240.3753,3458.0
2023-01-13 15:25:00,245.88,245.98,245.81,245.94,2593.0,240.385,240.4828,240.3166,240.4437,2593.0
2023-01-13 15:30:00,245.94,246.0,245.75,246.0,5485.0,240.4437,240.5024,240.2579,240.5024,5485.0
2023-01-13 15:35:00,245.97,246.45,245.96,246.41,6379.0,240.473,240.9423,240.4633,240.9032,6379.0
2023-01-13 15:40:00,246.42,246.42,245.89,245.91,8194.0,240.913,240.913,240.3948,240.4144,8194.0
2023-01-13 15:45:00,245.87,245.87,245.37,245.53,7721.0,240.3753,240.3753,239.8864,240.0429,7721.0
2023-01-13 15:50:00,245.57,246.12,245.45,246.12,21465.0,240.082,240.6197,239.9647,240.6197,21465.0
2023-01-13 15:55:00,246.14,246.36,245.82,245.85,35536.0,240.6392,240.8543,240.3264,240.3557,35536.0
2023-01-17 09:30:00,246.49,247.05,245.79,246.57,17634.0,240.9814,241.5289,240.2971,241.0596,17634.0
2023-01-17 09:35:00,246.34,246.78,244.8,245.11,18180.0,240.8348,241.2649,239.3292,239.6322,18180.0
2023-01-17 09:40:00,244.93,245.84,244.93,245.66,3123.0,239.4563,240.3459,239.4563,240.17,3123.0
2023-01-17 09:45:00,246.14,246.67,245.82,245.82,9421.0,240.6392,241.1574,240.3264,240.3264,9421.0
2023-01-17 09:50:00,245.99,246.84,245.98,246.76,2734.0,240.4926,241.3236,240.4828,241.2454,2734.0
2023-01-17 09:55:00,246.98,247.27,246.4,247.25,3916.0,241.4605,241.744,240.8934,241.7244,3916.0
2023-01-17 10:00:00,247.42,248.43,247.36,248.06,7257.0,241.8906,242.8781,241.832,242.5163,7257.0
2023-01-17 10:05:00,248.07,248.2,247.73,247.9,4589.0,242.5261,242.6532,242.1937,242.3599,4589.0
2023-01-17 10:10:00,247.92,248.32,247.6,247.6,6872.0,242.3795,242.7705,242.0666,242.0666,6872.0
2023-01-17 10:15:00,247.63,247.87,247.4,247.87,9781.0,242.0959,242.3306,241.8711,242.3306,9781.0
2023-01-17 10:20:00,247.9,248.26,247.82,248.14,4265.0,242.3599,242.7119,242.2817,242.5945,4265.0
2023-01-17 10:25:00,248.14,248.28,247.8,247.92,2653.0,242.5945,242.7314,242.2621,242.3795,2653.0
2023-01-17 10:30:00,248.03,248.32,247.84,248.12,6208.0,242.487,242.7705,242.3012,242.575,6208.0
2023-01-17 10:35:00,248.17,248.17,247.22,247.25,12135.0,242.6239,242.6239,241.6951,241.7244,12135.0
2023-01-17 10:40:00,247.35,247.35,246.62,247.04,11659.0,241.8222,241.8222,241.1085,241.5191,11659.0
2023-01-17 10:45:00,246.97,247.36,246.8,247.36,10541.0,241.4507,241.832,241.2845,241.832,10541.0
2023-01-17 10:50:00,247.32,247.37,246.66,246.73,6392.0,241.7929,241.8417,241.1476,241.216,6392.0
2023-01-17 10:55:00,246.83,247.04,246.6,246.96,12549.0,241.3138,241.5191,241.0889,241.4409,12549.0
2023-01-17 11:00:00,246.9,246.98,246.32,246.42,3950.0,241.3822,241.4605,240.8152,240.913,3950.0
2023-01-17 11:05:00,246.53,246.85,246.42,246.71,13641.0,241.0205,241.3334,240.913,241.1965,13641.0
2023-01-17 11:10:00,246.74,246.74,246.15,246.5,5943.0,241.2258,241.2258,240.649,240.9912,5943.0
2023-01-17 11:15:00,246.58,247.13,246.48,247.13,13214.0,241.0694,241.6071,240.9716,241.6071,13214.0
2023-01-17 11:20:00,247.06,247.17,246.97,247.16,3336.0,241.5387,241.6462,241.4507,241.6364,3336.0
2023-01-17 11:25:00,247.15,247.15,246.79,246.83,4112.0,241.6267,241.6267,241.2747,241.3138,4112.0
2023-01-17 11:30:00,246.77,247.02,246.77,247.02,1508.0,241.2552,241.4996,241.2552,241.4996,1508.0
2023-01-17 11:35:00,247.05,247.05,246.73,246.92,2267.0,241.5289,241.5289,241.216,241.4018,2267.0
2023-01-17 11:40:00,246.84,246.97,246.73,246.92,2893.0,241.3236,241.4507,241.216,241.4018,2893.0
2023-01-17 11:45:00,246.85,246.98,246.81,246.92,1677.0,241.3334,241.4605,241.2943,241.4018,1677.0
2023-01-17 11:50:00,246.74,246.94,246.74,246.84,2711.0,241.2258,241.4214,241.2258,241.3236,2711.0
2023-01-17 11:55:00,246.87,247.0,246.76,246.96,3125.0,241.3529,241.48,241.2454,241.4409,3125.0
2023-01-17 12:00:00,246.94,247.15,246.94,247.15,2000.0,241.4214,241.6267,241.4214,241.6267,2000.0
2023-01-17 12:05:00,247.22,247.26,246.94,246.95,2608.0,241.6951,241.7342,241.4214,241.4311,2608.0
2023-01-17 12:10:00,246.83,246.83,246.36,246.45,4149.0,241.3138,241.3138,240.8543,240.9423,4149.0
2023-01-17 12:15:00,246.41,246.41,246.17,246.18,1100.0,240.9032,240.9032,240.6686,240.6783,1100.0
2023-01-17 12:20:00,246.16,246.38,246.09,246.2,9409.0,240.6588,240.8739,240.5903,240.6979,9409.0
2023-01-17 12:25:00,246.16,246.41,246.14,246.29,4228.0,240.6588,240.9032,240.6392,240.7859,4228.0
2023-01-17 12:30:00,246.26,246.62,246.25,246.39,4518.0,240.7565,241.1085,240.7468,240.8836,4518.0
2023-01-17 12:35:00,246.4,246.78,246.4,246.78,2101.0,240.8934,241.2649,240.8934,241.2649,2101.0
2023-01-17 12:40:00,246.67,246.81,246.6,246.6,3033.0,241.1574,241.2943,241.0889,241.0889,3033.0
2023-01-17 12:45:00,246.62,246.81,246.61,246.7,2200.0,241.1085,241.2943,241.0987,241.1867,2200.0
2023-01-17 12:50:00,246.62,246.77,246.44,246.68,4668.0,241.1085,241.2552,240.9325,241.1672,4668.0
2023-01-17 12:55:00,246.65,246.76,246.32,246.39,2492.0,241.1378,241.2454,240.8152,240.8836,2492.0
2023-01-17 13:00:00,246.4,246.52,246.36,246.36,1555.0,240.8934,241.0107,240.8543,240.8543,1555.0
2023-01-17 13:05:00,246.36,246.39,246.13,246.28,6686.0,240.8543,240.8836,240.6295,240.7761,6686.0
2023-01-17 13:10:00,246.28,246.37,245.96,246.34,9216.0,240.7761,240.8641,240.4633,240.8348,9216.0
2023-01-17 13:15:00,246.37,246.69,246.3,246.67,4002.0,240.8641,241.1769,240.7957,241.1574,4002.0
2023-01-17 13:20:00,246.64,246.69,246.38,246.56,4279.0,241.1281,241.1769,240.8739,241.0498,4279.0
2023-01-17 13:25:00,246.56,246.62,246.44,246.54,6720.0,241.0498,241.1085,240.9325,241.0303,6720.0
2023-01-17 13:30:00,246.47,246.54,246.35,246.5,3948.0,240.9619,241.0303,240.8445,240.9912,3948.0
2023-01-17 13:35:00,246.54,246.81,246.44,246.8,7022.0,241.0303,241.2943,240.9325,241.2845,7022.0
2023-01-17 13:40:00,246.73,246.82,246.5,246.56,6451.0,241.216,241.304,240.9912,241.0498,6451.0
2023-01-17 13:45:00,246.64,246.81,246.57,246.81,4297.0,241.1281,241.2943,241.0596,241.2943,4297.0
2023-01-17 13:50:00,246.8,246.8,246.29,246.29,7375.0,241.2845,241.2845,240.7859,240.7859,7375.0
2023-01-17 13:55:00,246.29,246.53,246.2,246.52,2980.0,240.7859,241.0205,240.6979,241.0107,2980.0
2023-01-17 14:00:00,246.5,246.84,246.4,246.84,13521.0,240.9912,241.3236,240.8934,241.3236,13521.0
2023-01-17 14:05:00,246.82,246.92,246.77,246.91,4541.0,241.304,241.4018,241.2552,241.392,4541.0
2023-01-17 14:10:00,246.86,246.98,246.5,246.67,5883.0,241.3431,241.4605,240.9912,241.1574,5883.0
2023-01-17 14:15:00,246.58,246.58,246.04,246.48,4934.0,241.0694,241.0694,240.5415,240.9716,4934.0
2023-01-17 14:20:00,246.4,246.47,246.17,246.36,7433.0,240.8934,240.9619,240.6686,240.8543,7433.0
2023-01-17 14:25:00,246.36,246.53,246.23,246.45,8358.0,240.8543,241.0205,240.7272,240.9423,8358.0
2023-01-17 14:30:00,246.45,246.77,246.27,246.69,13796.0,240.9423,241.2552,240.7663,241.1769,13796.0
2023-01-17 14:35:00,246.73,247.21,246.68,247.21,11981.0,241.216,241.6853,241.1672,241.6853,11981.0
2023-01-17 14:40:00,247.16,247.41,247.16,247.28,10378.0,241.6364,241.8808,241.6364,241.7538,10378.0
2023-01-17 14:45:00,247.31,247.72,247.22,247.64,8668.0,241.7831,242.1839,241.6951,242.1057,8668.0
2023-01-17 14:50:00,247.65,247.89,247.47,247.8,7346.0,242.1155,242.3501,241.9395,242.2621,7346.0
2023-01-17 14:55:00,247.71,247.87,247.4,247.86,7049.0,242.1741,242.3306,241.8711,242.3208,7049.0
2023-01-17 15:00:00,247.87,248.45,247.79,248.18,18391.0,242.3306,242.8976,242.2524,242.6336,18391.0
2023-01-17 15:05:00,248.2,248.2,247.9,248.11,8274.0,242.6532,242.6532,242.3599,242.5652,8274.0
2023-01-17 15:10:00,248.11,248.11,247.62,247.72,6373.0,242.5652,242.5652,242.0862,242.1839,6373.0
2023-01-17 15:15:00,247.75,248.1,247.71,247.77,10532.0,242.2132,242.5554,242.1741,242.2328,10532.0
2023-01-17 15:20:00,247.77,248.01,247.65,248.01,5891.0,242.2328,242.4674,242.1155,242.4674,5891.0
2023-01-17 15:25:00,247.95,248.01,247.47,247.49,13117.0,242.4088,242.4674,241.9395,241.9591,13117.0
2023-01-17 15:30:00,247.4,247.79,247.4,247.66,14679.0,241.8711,242.2524,241.8711,242.1253,14679.0
2023-01-17 15:35:00,247.64,247.64,247.33,247.41,18800.0,242.1057,242.1057,241.8026,241.8808,18800.0
2023-01-17 15:40:00,247.42,247.8,247.38,247.59,16678.0,241.8906,242.2621,241.8515,242.0568,16678.0
2023-01-17 15:45:00,247.59,247.82,247.28,247.51,34892.0,242.0568,242.2817,241.7538,241.9786,34892.0
2023-01-17 15:50:00,247.47,247.73,247.27,247.68,47966.0,241.9395,242.1937,241.744,242.1448,47966.0
2023-01-17 15:55:00,247.72,248.01,247.43,247.7,114063.0,242.1839,242.4674,241.9004,242.1644,114063.0
2023-01-18 09:30:00,249.5,249.5,248.02,248.02,23510.0,243.9241,243.9241,242.4772,242.4772,23510.0
2023-01-18 09:35:00,248.21,248.35,247.12,247.43,9452.0,242.663,242.7998,241.5973,241.9004,9452.0
2023-01-18 09:40:00,247.7,249.33,247.68,247.85,13785.0,242.1644,243.7579,242.1448,242.311,13785.0
2023-01-18 09:45:00,248.04,248.14,247.21,247.3,15207.0,242.4968,242.5945,241.6853,241.7733,15207.0
2023-01-18 09:50:00,247.33,248.17,247.19,247.45,37636.0,241.8026,242.6239,241.6658,241.92,37636.0
2023-01-18 09:55:00,247.4,247.99,247.24,247.99,9652.0,241.8711,242.4479,241.7146,242.4479,9652.0
2023-01-18 10:00:00,247.93,249.02,247.92,248.91,5727.0,242.3892,243.4549,242.3795,243.3473,5727.0
2023-01-18 10:05:00,248.83,249.8,248.82,249.64,5527.0,243.2691,244.2174,243.2593,244.061,5527.0
2023-01-18 10:10:00,249.63,249.92,249.51,249.51,5485.0,244.0512,244.3348,243.9339,243.9339,5485.0
2023-01-18 10:15:00,249.74,249.84,249.09,249.12,5355.0,244.1588,244.2565,243.5233,243.5526,5355.0
2023-01-18 10:20:00,249.22,249.43,248.98,249.43,3941.0,243.6504,243.8557,243.4158,243.8557,3941.0
2023-01-18 10:25:00,249.62,249.69,249.51,249.69,2244.0,244.0415,244.1099,243.9339,244.1099,2244.0
2023-01-18 10:30:00,249.56,249.62,248.99,249.04,3301.0,243.9828,244.0415,243.4255,243.4744,3301.0
2023-01-18 10:35:00,249.06,249.07,248.7,248.83,11034.0,243.494,243.5037,243.142,243.2691,11034.0
2023-01-18 10:40:00,248.97,249.48,248.93,249.29,10315.0,243.406,243.9046,243.3669,243.7188,10315.0
2023-01-18 10:45:00,249.35,249.71,249.05,249.05,4640.0,243.7775,244.1294,243.4842,243.4842,4640.0
2023-01-18 10:50:00,249.01,249.2,248.91,249.04,4070.0,243.4451,243.6308,243.3473,243.4744,4070.0
2023-01-18 10:55:00,248.98,249.43,248.93,249.4,11700.0,243.4158,243.8557,243.3669,243.8264,11700.0
2023-01-18 11:00:00,249.22,249.74,249.14,249.27,7823.0,243.6504,244.1588,243.5722,243.6993,7823.0
2023-01-18 11:05:00,249.31,249.48,249.0,249.34,17157.0,243.7384,243.9046,243.4353,243.7677,17157.0
2023-01-18 11:10:00,249.33,249.49,249.02,249.19,9554.0,243.7579,243.9144,243.4549,243.6211,9554.0
2023-01-18 11:15:00,249.12,249.28,248.91,249.16,19684.0,243.5526,243.7091,243.3473,243.5917,19684.0
2023-01-18 11:20:00,249.13,249.34,248.92,249.03,18280.0,243.5624,243.7677,243.3571,243.4646,18280.0
2023-01-18 11:25:00,249.08,249.45,248.95,249.08,27954.0,243.5135,243.8753,243.3864,243.5135,27954.0
2023-01-18 11:30:00,249.15,249.15,248.23,248.67,6837.0,243.582,243.582,242.6825,243.1127,6837.0
2023-01-18 11:35:00,248.66,248.95,248.44,248.75,4950.0,243.1029,243.3864,242.8878,243.1909,4950.0
2023-01-18 11:40:00,248.75,248.96,248.71,248.91,6244.0,243.1909,243.3962,243.1518,243.3473,6244.0
2023-01-18 11:45:00,248.8,249.15,248.78,249.0,6225.0,243.2398,243.582,243.2202,243.4353,6225.0
2023-01-18 11:50:00,249.06,249.07,248.72,248.96,15158.0,243.494,243.5037,243.1616,243.3962,15158.0
2023-01-18 11:55:00,248.87,249.16,248.83,249.0,4799.0,243.3082,243.5917,243.2691,243.4353,4799.0
2023-01-18 12:00:00,248.96,249.04,248.65,248.67,8842.0,243.3962,243.4744,243.0931,243.1127,8842.0
2023-01-18 12:05:00,248.62,248.62,247.95,248.15,2859.0,243.0638,243.0638,242.4088,242.6043,2859.0
2023-01-18 12:10:00,248.2,248.49,248.17,248.45,6669.0,242.6532,242.9367,242.6239,242.8976,6669.0
2023-01-18 12:15:00,248.45,248.68,248.38,248.56,12412.0,242.8976,243.1225,242.8292,243.0051,12412.0
2023-01-18 12:20:00,248.5,248.67,248.5,248.62,3976.0,242.9465,243.1127,242.9465,243.0638,3976.0
2023-01-18 12:25:00,248.62,248.72,247.86,248.04,12423.0,243.0638,243.1616,242.3208,242.4968,12423.0
2023-01-18 12:30:00,247.99,248.33,247.96,248.26,11176.0,242.4479,242.7803,242.4186,242.7119,11176.0
2023-01-18 12:35:00,248.38,248.6,248.3,248.52,3035.0,242.8292,243.0443,242.751,242.966,3035.0
2023-01-18 12:40:00,248.51,248.68,248.38,248.51,4692.0,242.9563,243.1225,242.8292,242.9563,4692.0
2023-01-18 12:45:00,248.54,248.64,248.43,248.43,1428.0,242.9856,243.0834,242.8781,242.8781,1428.0
2023-01-18 12:50:00,248.51,248.51,247.96,248.08,5401.0,242.9563,242.9563,242.4186,242.5359,5401.0
2023-01-18 12:55:00,248.11,248.2,247.86,247.86,3680.0,242.5652,242.6532,242.3208,242.3208,3680.0
2023-01-18 13:00:00,247.96,247.97,247.09,247.09,6697.0,242.4186,242.4283,241.568,241.568,6697.0
2023-01-18 13:05:00,247.03,247.06,246.48,246.59,1703.0,241.5093,241.5387,240.9716,241.0792,1703.0
2023-01-18 13:10:00,246.48,247.12,246.25,246.48,7438.0,240.9716,241.5973,240.7468,240.9716,7438.0
2023-01-18 13:15:00,246.48,246.78,246.48,246.78,4050.0,240.9716,241.2649,240.9716,241.2649,4050.0
2023-01-18 13:20:00,246.71,247.17,246.68,247.17,3492.0,241.1965,241.6462,241.1672,241.6462,3492.0
2023-01-18 13:25:00,247.16,247.23,247.07,247.17,2947.0,241.6364,241.7049,241.5484,241.6462,2947.0
2023-01-18 13:30:00,247.26,247.58,247.26,247.43,1638.0,241.7342,242.047,241.7342,241.9004,1638.0
2023-01-18 13:35:00,247.48,248.02,247.39,247.72,4684.0,241.9493,242.4772,241.8613,242.1839,4684.0
2023-01-18 13:40:00,247.8,248.09,247.72,248.02,5183.0,242.2621,242.5457,242.1839,242.4772,5183.0
2023-01-18 13:45:00,248.29,248.36,247.97,248.06,1875.0,242.7412,242.8096,242.4283,242.5163,1875.0
2023-01-18 13:50:00,248.08,248.17,248.0,248.17,3175.0,242.5359,242.6239,242.4577,242.6239,3175.0
2023-01-18 13:55:00,247.97,247.97,247.72,247.79,2593.0,242.4283,242.4283,242.1839,242.2524,2593.0
2023-01-18 14:00:00,247.89,247.95,247.64,247.71,4366.0,242.3501,242.4088,242.1057,242.1741,4366.0
2023-01-18 14:05:00,247.67,247.75,247.41,247.61,2235.0,242.135,242.2132,241.8808,242.0764,2235.0
2023-01-18 14:10:00,247.36,247.49,247.23,247.23,3798.0,241.832,241.9591,241.7049,241.7049,3798.0
2023-01-18 14:15:00,247.24,247.25,246.96,247.25,3890.0,241.7146,241.7244,241.4409,241.7244,3890.0
2023-01-18 14:20:00,247.32,247.32,246.51,246.51,8132.0,241.7929,241.7929,241.001,241.001,8132.0
2023-01-18 14:25:00,246.47,246.85,246.47,246.8,6330.0,240.9619,241.3334,240.9619,241.2845,6330.0
2023-01-18 14:30:00,246.89,247.27,246.81,247.09,9479.0,241.3725,241.744,241.2943,241.568,9479.0
2023-01-18 14:35:00,247.09,247.17,246.82,246.93,3839.0,241.568,241.6462,241.304,241.4116,3839.0
2023-01-18 14:40:00,246.87,247.19,246.81,247.14,3450.0,241.3529,241.6658,241.2943,241.6169,3450.0
2023-01-18 14:45:00,247.32,247.35,247.15,247.33,5563.0,241.7929,241.8222,241.6267,241.8026,5563.0
2023-01-18 14:50:00,247.43,247.43,247.15,247.23,4338.0,241.9004,241.9004,241.6267,241.7049,4338.0
2023-01-18 14:55:00,247.3,247.31,247.02,247.05,5009.0,241.7733,241.7831,241.4996,241.5289,5009.0
2023-01-18 15:00:00,246.98,246.98,246.44,246.44,28477.0,241.4605,241.4605,240.9325,240.9325,28477.0
2023-01-18 15:05:00,246.42,246.83,246.42,246.75,4348.0,240.913,241.3138,240.913,241.2356,4348.0
2023-01-18 15:10:00,246.7,247.02,246.68,246.68,3075.0,241.1867,241.4996,241.1672,241.1672,3075.0
2023-01-18 15:15:00,246.5,246.51,245.92,246.07,7363.0,240.9912,241.001,240.4241,240.5708,7363.0
2023-01-18 15:20:00,246.11,246.18,245.72,245.72,3456.0,240.6099,240.6783,240.2286,240.2286,3456.0
2023-01-18 15:25:00,245.77,245.8,245.4,245.41,16231.0,240.2775,240.3068,239.9158,239.9255,16231.0
2023-01-18 15:30:00,245.38,245.43,244.92,244.93,17285.0,239.8962,239.9451,239.4465,239.4563,17285.0
2023-01-18 15:35:00,244.89,245.22,244.87,244.88,7079.0,239.4172,239.7398,239.3976,239.4074,7079.0
2023-01-18 15:40:00,244.93,245.15,244.74,244.76,14256.0,239.4563,239.6714,239.2705,239.2901,14256.0
2023-01-18 15:45:00,244.82,245.04,244.71,244.93,13558.0,239.3487,239.5638,239.2412,239.4563,13558.0
2023-01-18 15:50:00,244.9,245.02,244.69,244.96,37352.0,239.4269,239.5443,239.2216,239.4856,37352.0
2023-01-18 15:55:00,245.0,245.01,244.09,244.3,78277.0,239.5247,239.5345,238.635,238.8404,78277.0
2023-01-19 09:30:00,241.81,243.71,240.8,241.49,11771.0,236.406,238.2635,235.4186,236.0931,11771.0
2023-01-19 09:35:00,241.91,241.93,241.22,241.63,4470.0,236.5038,236.5233,235.8292,236.23,4470.0
2023-01-19 09:40:00,241.79,241.93,240.91,240.95,6377.0,236.3864,236.5233,235.5261,235.5652,6377.0
2023-01-19 09:45:00,241.06,241.2,240.17,240.47,9178.0,235.6728,235.8096,234.8026,235.0959,9178.0
2023-01-19 09:50:00,240.56,240.71,239.61,239.86,2924.0,235.1839,235.3306,234.2552,234.4996,2924.0
2023-01-19 09:55:00,239.87,240.25,239.86,239.98,4198.0,234.5094,234.8809,234.4996,234.6169,4198.0
2023-01-19 10:00:00,239.84,240.02,239.05,239.2,5736.0,234.48,234.656,233.7077,233.8543,5736.0
2023-01-19 10:05:00,239.19,240.2,239.19,239.73,5566.0,233.8445,234.832,233.8445,234.3725,5566.0
2023-01-19 10:10:00,239.52,239.6,238.52,238.52,6111.0,234.1672,234.2454,233.1895,233.1895,6111.0
2023-01-19 10:15:00,238.25,239.13,238.2,238.72,5869.0,232.9256,233.7859,232.8767,233.3851,5869.0
2023-01-19 10:20:00,238.64,238.76,237.65,237.65,2585.0,233.3068,233.4242,232.339,232.339,2585.0
2023-01-19 10:25:00,237.81,238.06,237.51,238.06,5372.0,232.4954,232.7398,232.2021,232.7398,5372.0
2023-01-19 10:30:00,237.72,237.83,237.37,237.74,2448.0,232.4074,232.5149,232.0652,232.427,2448.0
2023-01-19 10:35:00,237.68,237.68,237.33,237.42,2775.0,232.3683,232.3683,232.0261,232.1141,2775.0
2023-01-19 10:40:00,237.41,237.5,236.95,237.15,5892.0,232.1043,232.1923,231.6546,231.8501,5892.0
2023-01-19 10:45:00,237.15,237.26,236.03,236.08,7205.0,231.8501,231.9577,230.7552,230.8041,7205.0
2023-01-19 10:50:00,236.05,236.39,235.86,236.17,8336.0,230.7747,231.1071,230.589,230.892,8336.0
2023-01-19 10:55:00,236.52,236.55,236.07,236.28,3242.0,231.2342,231.2635,230.7943,230.9996,3242.0
2023-01-19 11:00:00,236.28,236.57,235.82,235.82,5400.0,230.9996,231.2831,230.5499,230.5499,5400.0
2023-01-19 11:05:00,235.76,236.83,235.6,236.77,15669.0,230.4912,231.5373,230.3348,231.4786,15669.0
2023-01-19 11:10:00,236.62,236.84,236.01,236.13,20714.0,231.332,231.5471,230.7356,230.8529,20714.0
2023-01-19 11:15:00,236.01,236.37,235.99,236.13,12794.0,230.7356,231.0876,230.7161,230.8529,12794.0
2023-01-19 11:20:00,235.99,236.13,235.83,235.87,1906.0,230.7161,230.8529,230.5596,230.5987,1906.0
2023-01-19 11:25:00,235.67,235.75,235.17,235.3,7611.0,230.4032,230.4814,229.9144,230.0415,7611.0
2023-01-19 11:30:00,235.43,235.96,235.43,235.75,5256.0,230.1686,230.6867,230.1686,230.4814,5256.0
2023-01-19 11:35:00,235.81,235.82,235.44,235.5,4821.0,230.5401,230.5499,230.1784,230.237,4821.0
2023-01-19 11:40:00,235.52,235.64,235.4,235.4,1100.0,230.2566,230.3739,230.1392,230.1392,1100.0
2023-01-19 11:45:00,235.36,235.36,235.08,235.32,2969.0,230.1001,230.1001,229.8264,230.061,2969.0
2023-01-19 11:50:00,235.3,235.33,234.71,234.9,4011.0,230.0415,230.0708,229.4647,229.6504,4011.0
2023-01-19 11:55:00,234.92,234.97,234.76,234.82,3723.0,229.67,229.7189,229.5136,229.5722,3723.0
2023-01-19 12:00:00,234.82,235.45,234.82,235.39,6143.0,229.5722,230.1881,229.5722,230.1295,6143.0
2023-01-19 12:05:00,235.31,235.37,234.64,234.7,6914.0,230.0513,230.1099,229.3962,229.4549,6914.0
2023-01-19 12:10:00,234.82,235.04,234.73,235.04,7946.0,229.5722,229.7873,229.4842,229.7873,7946.0
2023-01-19 12:15:00,235.28,235.41,235.08,235.08,9626.0,230.0219,230.149,229.8264,229.8264,9626.0
2023-01-19 12:20:00,234.98,234.98,234.38,234.38,1842.0,229.7286,229.7286,229.142,229.142,1842.0
2023-01-19 12:25:00,234.45,234.54,234.43,234.43,1759.0,229.2105,229.2985,229.1909,229.1909,1759.0
2023-01-19 12:30:00,234.39,234.43,234.13,234.14,5267.0,229.1518,229.1909,228.8976,228.9074,5267.0
2023-01-19 12:35:00,234.19,234.47,234.06,234.25,4186.0,228.9563,229.23,228.8292,229.0149,4186.0
2023-01-19 12:40:00,234.23,234.51,233.98,234.38,4623.0,228.9954,229.2691,228.751,229.142,4623.0
2023-01-19 12:45:00,234.35,234.44,233.94,233.99,1779.0,229.1127,229.2007,228.7119,228.7608,1779.0
2023-01-19 12:50:00,234.0,234.17,233.99,234.13,1478.0,228.7705,228.9367,228.7608,228.8976,1478.0
2023-01-19 12:55:00,234.04,234.41,233.87,234.38,17609.0,228.8096,229.1714,228.6434,229.142,17609.0
2023-01-19 13:00:00,234.38,234.8,234.25,234.8,15257.0,229.142,229.5527,229.0149,229.5527,15257.0
2023-01-19 13:05:00,234.66,234.78,234.13,234.34,7519.0,229.4158,229.5331,228.8976,229.1029,7519.0
2023-01-19 13:10:00,234.33,234.33,233.89,234.1,7462.0,229.0932,229.0932,228.663,228.8683,7462.0
2023-01-19 13:15:00,234.09,234.65,233.9,234.65,8497.0,228.8585,229.406,228.6728,229.406,8497.0
2023-01-19 13:20:00,234.64,234.77,234.37,234.59,21337.0,229.3962,229.5233,229.1323,229.3474,21337.0
2023-01-19 13:25:00,234.52,234.73,234.12,234.72,6704.0,229.2789,229.4842,228.8879,229.4744,6704.0
2023-01-19 13:30:00,234.74,235.38,234.74,235.03,11856.0,229.494,230.1197,229.494,229.7775,11856.0
2023-01-19 13:35:00,235.08,235.32,235.05,235.3,5668.0,229.8264,230.061,229.7971,230.0415,5668.0
2023-01-19 13:40:00,235.21,235.49,234.84,234.88,11502.0,229.9535,230.2272,229.5918,229.6309,11502.0
2023-01-19 13:45:00,234.96,235.15,234.83,235.05,16082.0,229.7091,229.8948,229.582,229.7971,16082.0
2023-01-19 13:50:00,234.95,234.95,234.59,234.84,3969.0,229.6993,229.6993,229.3474,229.5918,3969.0
2023-01-19 13:55:00,234.75,235.02,234.66,234.94,5558.0,229.5038,229.7677,229.4158,229.6895,5558.0
2023-01-19 14:00:00,234.94,235.12,234.55,234.89,36749.0,229.6895,229.8655,229.3082,229.6406,36749.0
2023-01-19 14:05:00,234.85,235.11,234.75,234.77,3291.0,229.6015,229.8557,229.5038,229.5233,3291.0
2023-01-19 14:10:00,234.93,235.5,234.92,235.5,5284.0,229.6798,230.237,229.67,230.237,5284.0
2023-01-19 14:15:00,235.53,235.67,235.18,235.35,6341.0,230.2663,230.4032,229.9242,230.0904,6341.0
2023-01-19 14:20:00,235.4,235.96,235.4,235.89,4133.0,230.1392,230.6867,230.1392,230.6183,4133.0
2023-01-19 14:25:00,236.01,236.04,235.72,235.72,7207.0,230.7356,230.7649,230.4521,230.4521,7207.0
2023-01-19 14:30:00,235.7,236.08,235.65,236.02,47875.0,230.4325,230.8041,230.3837,230.7454,47875.0
2023-01-19 14:35:00,236.18,236.63,236.05,236.27,4004.0,230.9018,231.3418,230.7747,230.9898,4004.0
2023-01-19 14:40:00,236.2,236.31,235.98,235.98,4105.0,230.9214,231.0289,230.7063,230.7063,4105.0
2023-01-19 14:45:00,235.98,236.16,235.77,235.77,5552.0,230.7063,230.8823,230.501,230.501,5552.0
2023-01-19 14:50:00,235.73,235.75,235.53,235.53,6051.0,230.4619,230.4814,230.2663,230.2663,6051.0
2023-01-19 14:55:00,235.49,235.74,235.43,235.74,9948.0,230.2272,230.4717,230.1686,230.4717,9948.0
2023-01-19 15:00:00,235.77,236.23,235.77,236.19,7338.0,230.501,230.9507,230.501,230.9116,7338.0
2023-01-19 15:05:00,236.17,236.17,235.55,235.7,22137.0,230.892,230.892,230.2859,230.4325,22137.0
2023-01-19 15:10:00,235.7,235.98,235.59,235.91,7298.0,230.4325,230.7063,230.325,230.6379,7298.0
2023-01-19 15:15:00,235.93,236.01,235.32,235.41,6684.0,230.6574,230.7356,230.061,230.149,6684.0
2023-01-19 15:20:00,235.43,235.48,235.23,235.23,3612.0,230.1686,230.2175,229.973,229.973,3612.0
2023-01-19 15:25:00,235.21,235.59,235.07,235.51,7349.0,229.9535,230.325,229.8166,230.2468,7349.0
2023-01-19 15:30:00,235.57,235.92,235.44,235.92,18583.0,230.3054,230.6476,230.1784,230.6476,18583.0
2023-01-19 15:35:00,235.95,236.03,235.58,235.58,7105.0,230.677,230.7552,230.3152,230.3152,7105.0
2023-01-19 15:40:00,235.64,235.71,235.38,235.6,10395.0,230.3739,230.4423,230.1197,230.3348,10395.0
2023-01-19 15:45:00,235.62,235.67,234.9,235.03,35163.0,230.3543,230.4032,229.6504,229.7775,35163.0
2023-01-19 15:50:00,234.98,235.39,234.5,234.51,52893.0,229.7286,230.1295,229.2594,229.2691,52893.0
2023-01-19 15:55:00,234.49,234.57,233.99,234.34,93676.0,229.2496,229.3278,228.7608,229.1029,93676.0
2023-01-20 09:30:00,236.02,238.0,235.24,235.9,112102.0,230.7454,232.6811,229.9828,230.6281,112102.0
2023-01-20 09:35:00,235.88,235.88,234.66,235.59,12264.0,230.6085,230.6085,229.4158,230.325,12264.0
2023-01-20 09:40:00,235.12,235.9,235.01,235.9,5417.0,229.8655,230.6281,229.758,230.6281,5417.0
2023-01-20 09:45:00,235.67,236.0,235.23,235.84,5637.0,230.4032,230.7258,229.973,230.5694,5637.0
2023-01-20 09:50:00,235.72,236.58,235.7,235.7,6412.0,230.4521,231.2929,230.4325,230.4325,6412.0
2023-01-20 09:55:00,235.58,236.63,235.55,236.46,5043.0,230.3152,231.3418,230.2859,231.1756,5043.0
2023-01-20 10:00:00,236.42,237.56,236.33,237.06,8029.0,231.1365,232.251,231.0485,231.7622,8029.0
2023-01-20 10:05:00,237.3,238.54,237.24,238.21,5343.0,231.9968,233.2091,231.9381,232.8865,5343.0
2023-01-20 10:10:00,238.22,238.45,237.77,238.08,10107.0,232.8962,233.1211,232.4563,232.7594,10107.0
2023-01-20 10:15:00,237.77,237.82,237.28,237.37,13791.0,232.4563,232.5052,231.9772,232.0652,13791.0
2023-01-20 10:20:00,237.36,238.26,237.19,237.91,14899.0,232.0554,232.9353,231.8892,232.5932,14899.0
2023-01-20 10:25:00,238.08,238.77,237.98,238.42,10553.0,232.7594,233.4339,232.6616,233.0918,10553.0
2023-01-20 10:30:00,238.25,238.56,238.24,238.48,7605.0,232.9256,233.2286,232.9158,233.1504,7605.0
2023-01-20 10:35:00,238.55,238.59,238.08,238.18,6764.0,233.2189,233.258,232.7594,232.8571,6764.0
2023-01-20 10:40:00,238.34,238.99,238.33,238.86,13005.0,233.0135,233.649,233.0038,233.5219,13005.0
2023-01-20 10:45:00,238.88,239.47,238.73,239.47,4000.0,233.5415,234.1183,233.3948,234.1183,4000.0
2023-01-20 10:50:00,239.27,239.52,239.09,239.52,6714.0,233.9228,234.1672,233.7468,234.1672,6714.0
2023-01-20 10:55:00,239.46,239.8,239.46,239.56,3935.0,234.1085,234.4409,234.1085,234.2063,3935.0
2023-01-20 11:00:00,239.57,240.17,239.36,239.59,7887.0,234.2161,234.8026,234.0108,234.2356,7887.0
2023-01-20 11:05:00,239.4,239.69,239.37,239.69,5460.0,234.0499,234.3334,234.0205,234.3334,5460.0
2023-01-20 11:10:00,239.74,240.08,239.59,239.79,7035.0,234.3823,234.7147,234.2356,234.4311,7035.0
2023-01-20 11:15:00,239.69,240.03,239.53,239.61,4114.0,234.3334,234.6658,234.177,234.2552,4114.0
2023-01-20 11:20:00,239.53,239.57,239.24,239.39,2626.0,234.177,234.2161,233.8934,234.0401,2626.0
2023-01-20 11:25:00,239.58,239.88,239.55,239.84,2686.0,234.2258,234.5191,234.1965,234.48,2686.0
2023-01-20 11:30:00,239.78,240.01,239.78,239.99,4071.0,234.4214,234.6462,234.4214,234.6267,4071.0
2023-01-20 11:35:00,239.99,239.99,239.52,239.52,6188.0,234.6267,234.6267,234.1672,234.1672,6188.0
2023-01-20 11:40:00,239.46,240.07,239.42,239.84,5295.0,234.1085,234.7049,234.0694,234.48,5295.0
2023-01-20 11:45:00,239.83,240.17,239.73,240.02,6685.0,234.4702,234.8026,234.3725,234.656,6685.0
2023-01-20 11:50:00,240.05,240.05,239.72,239.73,7126.0,234.6853,234.6853,234.3627,234.3725,7126.0
2023-01-20 11:55:00,239.67,239.73,239.47,239.58,3118.0,234.3138,234.3725,234.1183,234.2258,3118.0
2023-01-20 12:00:00,239.58,239.8,239.39,239.42,6960.0,234.2258,234.4409,234.0401,234.0694,6960.0
2023-01-20 12:05:00,239.42,239.6,239.31,239.43,9217.0,234.0694,234.2454,233.9619,234.0792,9217.0
2023-01-20 12:10:00,239.34,239.5,239.3,239.41,2202.0,233.9912,234.1476,233.9521,234.0596,2202.0
2023-01-20 12:15:00,239.41,239.56,239.33,239.45,3934.0,234.0596,234.2063,233.9814,234.0987,3934.0
2023-01-20 12:20:00,239.35,239.83,239.35,239.68,4121.0,234.001,234.4702,234.001,234.3236,4121.0
2023-01-20 12:25:00,239.58,240.16,239.56,239.89,10536.0,234.2258,234.7929,234.2063,234.5289,10536.0
2023-01-20 12:30:00,239.75,240.08,239.69,240.0,5711.0,234.392,234.7147,234.3334,234.6364,5711.0
2023-01-20 12:35:00,239.98,240.36,239.91,240.3,11488.0,234.6169,234.9884,234.5485,234.9297,11488.0
2023-01-20 12:40:00,240.28,240.49,240.21,240.34,23821.0,234.9102,235.1155,234.8418,234.9688,23821.0
2023-01-20 12:45:00,240.23,240.53,240.2,240.5,2776.0,234.8613,235.1546,234.832,235.1253,2776.0
2023-01-20 12:50:00,240.49,240.6,240.44,240.59,2500.0,235.1155,235.223,235.0666,235.2133,2500.0
2023-01-20 12:55:00,240.5,241.11,240.25,241.11,5217.0,235.1253,235.7216,234.8809,235.7216,5217.0
2023-01-20 13:00:00,241.12,241.55,240.96,241.51,4543.0,235.7314,236.1518,235.575,236.1127,4543.0
2023-01-20 13:05:00,241.52,241.52,241.15,241.28,3695.0,236.1225,236.1225,235.7607,235.8878,3695.0
2023-01-20 13:10:00,241.24,241.61,240.81,241.54,3976.0,235.8487,236.2105,235.4283,236.142,3976.0
2023-01-20 13:15:00,241.54,241.59,240.78,240.78,6326.0,236.142,236.1909,235.399,235.399,6326.0
2023-01-20 13:20:00,240.78,241.31,240.78,240.99,8254.0,235.399,235.9172,235.399,235.6043,8254.0
2023-01-20 13:25:00,241.2,241.29,241.01,241.17,3731.0,235.8096,235.8976,235.6239,235.7803,3731.0
2023-01-20 13:30:00,241.17,241.58,241.14,241.42,3298.0,235.7803,236.1811,235.751,236.0247,3298.0
2023-01-20 13:35:00,241.42,242.24,241.41,242.13,3685.0,236.0247,236.8264,236.0149,236.7188,3685.0
2023-01-20 13:40:00,242.18,242.32,242.14,242.32,1640.0,236.7677,236.9046,236.7286,236.9046,1640.0
2023-01-20 13:45:00,242.33,242.46,242.0,242.42,6562.0,236.9144,237.0415,236.5918,237.0024,6562.0
2023-01-20 13:50:00,242.48,242.56,242.32,242.36,4435.0,237.061,237.1392,236.9046,236.9437,4435.0
2023-01-20 13:55:00,242.26,242.59,242.25,242.57,5871.0,236.8459,237.1686,236.8362,237.149,5871.0
2023-01-20 14:00:00,242.54,242.59,242.16,242.31,6462.0,237.1197,237.1686,236.7482,236.8948,6462.0
2023-01-20 14:05:00,242.39,243.09,242.39,243.08,8718.0,236.973,237.6574,236.973,237.6476,8718.0
2023-01-20 14:10:00,243.06,243.49,242.97,243.3,11586.0,237.6281,238.0485,237.5401,237.8627,11586.0
2023-01-20 14:15:00,243.33,243.55,243.27,243.4,6895.0,237.892,238.1071,237.8334,237.9605,6895.0
2023-01-20 14:20:00,243.38,243.71,243.22,243.68,7964.0,237.9409,238.2635,237.7845,238.2342,7964.0
2023-01-20 14:25:00,243.68,243.68,243.42,243.59,14064.0,238.2342,238.2342,237.98,238.1462,14064.0
2023-01-20 14:30:00,243.64,244.23,243.64,243.78,10711.0,238.1951,238.7719,238.1951,238.332,10711.0
2023-01-20 14:35:00,243.72,243.82,243.41,243.61,3704.0,238.2733,238.3711,237.9702,238.1658,3704.0
2023-01-20 14:40:00,243.43,243.81,243.42,243.73,5701.0,237.9898,238.3613,237.98,238.2831,5701.0
2023-01-20 14:45:00,243.62,243.86,243.62,243.79,6021.0,238.1755,238.4102,238.1755,238.3417,6021.0
2023-01-20 14:50:00,243.89,243.91,243.55,243.9,3617.0,238.4395,238.4591,238.1071,238.4493,3617.0
2023-01-20 14:55:00,243.82,244.32,243.64,244.3,4156.0,238.3711,238.8599,238.1951,238.8404,4156.0
2023-01-20 15:00:00,244.31,244.67,244.24,244.59,8332.0,238.8501,239.2021,238.7817,239.1239,8332.0
2023-01-20 15:05:00,244.53,244.65,243.95,243.96,29813.0,239.0652,239.1825,238.4982,238.5079,29813.0
2023-01-20 15:10:00,243.96,244.29,243.93,244.2,6261.0,238.5079,238.8306,238.4786,238.7426,6261.0
2023-01-20 15:15:00,244.21,244.44,243.78,243.78,7549.0,238.7524,238.9772,238.332,238.332,7549.0
2023-01-20 15:20:00,243.79,243.86,243.27,243.86,14588.0,238.3417,238.4102,237.8334,238.4102,14588.0
2023-01-20 15:25:00,243.81,243.87,243.5,243.64,10235.0,238.3613,238.42,238.0582,238.1951,10235.0
2023-01-20 15:30:00,243.64,243.95,243.64,243.88,12703.0,238.1951,238.4982,238.1951,238.4297,12703.0
2023-01-20 15:35:00,243.88,244.37,243.64,244.34,11158.0,238.4297,238.9088,238.1951,238.8795,11158.0
2023-01-20 15:40:00,244.37,244.79,244.3,244.68,20146.0,238.9088,239.3194,238.8404,239.2119,20146.0
2023-01-20 15:45:00,244.61,245.28,244.51,245.25,26905.0,239.1434,239.7984,239.0457,239.7691,26905.0
2023-01-20 15:50:00,245.15,246.11,245.0,246.11,46267.0,239.6714,240.6099,239.5247,240.6099,46267.0
2023-01-20 15:55:00,246.12,246.31,245.06,245.27,82363.0,240.6197,240.8054,239.5834,239.7887,82363.0
2023-01-23 09:30:00,244.28,245.0,242.18,244.45,13515.0,238.8208,239.5247,236.7677,238.987,13515.0
2023-01-23 09:35:00,244.43,244.58,243.03,243.42,6014.0,238.9674,239.1141,237.5987,237.98,6014.0
2023-01-23 09:40:00,243.27,244.28,243.26,244.05,16564.0,237.8334,238.8208,237.8236,238.5959,16564.0
2023-01-23 09:45:00,244.15,244.76,244.1,244.28,12092.0,238.6937,239.2901,238.6448,238.8208,12092.0
2023-01-23 09:50:00,244.49,245.18,244.43,244.76,4822.0,239.0261,239.7007,238.9674,239.2901,4822.0
2023-01-23 09:55:00,244.99,245.23,244.59,244.9,2609.0,239.5149,239.7496,239.1239,239.4269,2609.0
2023-01-23 10:00:00,245.06,245.18,244.44,244.44,6933.0,239.5834,239.7007,238.9772,238.9772,6933.0
2023-01-23 10:05:00,244.6,244.6,243.85,243.85,6356.0,239.1336,239.1336,238.4004,238.4004,6356.0
2023-01-23 10:10:00,243.62,244.04,243.56,243.79,11591.0,238.1755,238.5862,238.1169,238.3417,11591.0
2023-01-23 10:15:00,243.85,244.05,243.59,243.88,10046.0,238.4004,238.5959,238.1462,238.4297,10046.0
2023-01-23 10:20:00,244.0,244.05,243.5,244.05,5379.0,238.5471,238.5959,238.0582,238.5959,5379.0
2023-01-23 10:25:00,244.0,244.15,243.68,243.88,6863.0,238.5471,238.6937,238.2342,238.4297,6863.0
2023-01-23 10:30:00,243.95,244.05,243.53,243.64,5395.0,238.4982,238.5959,238.0876,238.1951,5395.0
2023-01-23 10:35:00,243.62,243.71,243.41,243.41,4361.0,238.1755,238.2635,237.9702,237.9702,4361.0
2023-01-23 10:40:00,243.37,243.45,243.05,243.26,4071.0,237.9311,238.0093,237.6183,237.8236,4071.0
2023-01-23 10:45:00,243.24,244.09,243.22,243.74,13336.0,237.804,238.635,237.7845,238.2929,13336.0
2023-01-23 10:50:00,243.66,243.93,243.53,243.93,2432.0,238.2147,238.4786,238.0876,238.4786,2432.0
2023-01-23 10:55:00,244.0,244.12,243.79,243.95,6125.0,238.5471,238.6644,238.3417,238.4982,6125.0
2023-01-23 11:00:00,243.86,245.03,243.86,244.94,2640.0,238.4102,239.554,238.4102,239.466,2640.0
2023-01-23 11:05:00,244.99,245.55,244.87,245.55,3493.0,239.5149,240.0624,239.3976,240.0624,3493.0
2023-01-23 11:10:00,245.74,246.15,245.74,245.82,8977.0,240.2482,240.649,240.2482,240.3264,8977.0
2023-01-23 11:15:00,245.88,246.35,245.82,246.32,3038.0,240.385,240.8445,240.3264,240.8152,3038.0
2023-01-23 11:20:00,246.61,246.63,246.26,246.3,2024.0,241.0987,241.1183,240.7565,240.7957,2024.0
2023-01-23 11:25:00,246.32,246.32,245.89,245.93,4552.0,240.8152,240.8152,240.3948,240.4339,4552.0
2023-01-23 11:30:00,246.06,246.39,245.87,246.37,7231.0,240.561,240.8836,240.3753,240.8641,7231.0
2023-01-23 11:35:00,246.5,246.75,246.25,246.64,2521.0,240.9912,241.2356,240.7468,241.1281,2521.0
2023-01-23 11:40:00,246.58,246.61,245.89,245.89,3296.0,241.0694,241.0987,240.3948,240.3948,3296.0
2023-01-23 11:45:00,245.92,246.27,245.91,246.27,2617.0,240.4241,240.7663,240.4144,240.7663,2617.0
2023-01-23 11:50:00,246.25,246.4,246.19,246.39,1464.0,240.7468,240.8934,240.6881,240.8836,1464.0
2023-01-23 11:55:00,246.53,246.6,246.38,246.52,1594.0,241.0205,241.0889,240.8739,241.0107,1594.0
2023-01-23 12:00:00,246.61,246.61,245.74,246.11,16356.0,241.0987,241.0987,240.2482,240.6099,16356.0
2023-01-23 12:05:00,246.15,246.28,245.4,245.4,7023.0,240.649,240.7761,239.9158,239.9158,7023.0
2023-01-23 12:10:00,245.34,245.45,245.07,245.12,4974.0,239.8571,239.9647,239.5931,239.642,4974.0
2023-01-23 12:15:00,245.07,245.7,245.07,245.45,6058.0,239.5931,240.2091,239.5931,239.9647,6058.0
2023-01-23 12:20:00,245.39,245.42,245.07,245.35,1860.0,239.906,239.9353,239.5931,239.8669,1860.0
2023-01-23 12:25:00,245.33,245.71,245.33,245.69,3133.0,239.8473,240.2188,239.8473,240.1993,3133.0
2023-01-23 12:30:00,245.69,246.1,245.68,246.02,1629.0,240.1993,240.6001,240.1895,240.5219,1629.0
2023-01-23 12:35:00,245.99,246.12,245.98,246.06,3136.0,240.4926,240.6197,240.4828,240.561,3136.0
2023-01-23 12:40:00,246.0,246.03,245.73,245.8,3198.0,240.5024,240.5317,240.2384,240.3068,3198.0
2023-01-23 12:45:00,245.7,245.99,245.69,245.99,2290.0,240.2091,240.4926,240.1993,240.4926,2290.0
2023-01-23 12:50:00,245.95,246.56,245.88,246.56,2340.0,240.4535,241.0498,240.385,241.0498,2340.0
2023-01-23 12:55:00,246.53,246.79,246.52,246.71,2489.0,241.0205,241.2747,241.0107,241.1965,2489.0
2023-01-23 13:00:00,246.68,246.87,246.58,246.7,4298.0,241.1672,241.3529,241.0694,241.1867,4298.0
2023-01-23 13:05:00,246.78,247.09,246.77,246.81,4656.0,241.2649,241.568,241.2552,241.2943,4656.0
2023-01-23 13:10:00,246.95,246.95,246.79,246.88,2658.0,241.4311,241.4311,241.2747,241.3627,2658.0
2023-01-23 13:15:00,246.89,246.95,246.77,246.8,4014.0,241.3725,241.4311,241.2552,241.2845,4014.0
2023-01-23 13:20:00,246.76,246.88,246.19,246.24,6224.0,241.2454,241.3627,240.6881,240.737,6224.0
2023-01-23 13:25:00,246.24,246.45,246.18,246.45,3537.0,240.737,240.9423,240.6783,240.9423,3537.0
2023-01-23 13:30:00,246.41,246.52,245.78,246.12,4156.0,240.9032,241.0107,240.2873,240.6197,4156.0
2023-01-23 13:35:00,246.13,246.49,246.08,246.49,2110.0,240.6295,240.9814,240.5806,240.9814,2110.0
2023-01-23 13:40:00,246.46,247.12,246.41,247.02,7971.0,240.9521,241.5973,240.9032,241.4996,7971.0
2023-01-23 13:45:00,247.27,247.6,247.18,247.6,1849.0,241.744,242.0666,241.656,242.0666,1849.0
2023-01-23 13:50:00,247.72,247.72,247.33,247.53,4870.0,242.1839,242.1839,241.8026,241.9982,4870.0
2023-01-23 13:55:00,247.69,247.7,246.86,247.17,6019.0,242.1546,242.1644,241.3431,241.6462,6019.0
2023-01-23 14:00:00,247.09,247.09,246.39,246.41,2829.0,241.568,241.568,240.8836,240.9032,2829.0
2023-01-23 14:05:00,246.52,246.77,246.51,246.77,3510.0,241.0107,241.2552,241.001,241.2552,3510.0
2023-01-23 14:10:00,246.69,246.69,246.0,246.11,4943.0,241.1769,241.1769,240.5024,240.6099,4943.0
2023-01-23 14:15:00,246.02,246.11,245.74,245.97,3931.0,240.5219,240.6099,240.2482,240.473,3931.0
2023-01-23 14:20:00,245.79,245.91,245.77,245.85,900.0,240.2971,240.4144,240.2775,240.3557,900.0
2023-01-23 14:25:00,245.78,245.78,245.26,245.49,16625.0,240.2873,240.2873,239.7789,240.0038,16625.0
2023-01-23 14:30:00,245.6,245.84,245.59,245.62,3715.0,240.1113,240.3459,240.1015,240.1309,3715.0
2023-01-23 14:35:00,245.55,245.64,245.0,245.15,2523.0,240.0624,240.1504,239.5247,239.6714,2523.0
2023-01-23 14:40:00,245.19,245.55,245.13,245.55,4182.0,239.7105,240.0624,239.6518,240.0624,4182.0
2023-01-23 14:45:00,245.53,245.53,245.1,245.35,10901.0,240.0429,240.0429,239.6225,239.8669,10901.0
2023-01-23 14:50:00,245.36,245.36,244.63,244.78,2507.0,239.8767,239.8767,239.163,239.3096,2507.0
2023-01-23 14:55:00,244.9,245.05,244.47,244.77,3248.0,239.4269,239.5736,239.0066,239.2998,3248.0
2023-01-23 15:00:00,244.87,244.97,244.71,244.86,1774.0,239.3976,239.4954,239.2412,239.3878,1774.0
2023-01-23 15:05:00,244.68,244.89,244.5,244.89,3407.0,239.2119,239.4172,239.0359,239.4172,3407.0
2023-01-23 15:10:00,244.91,245.33,244.83,245.18,7522.0,239.4367,239.8473,239.3585,239.7007,7522.0
2023-01-23 15:15:00,245.29,245.51,245.19,245.22,9708.0,239.8082,240.0233,239.7105,239.7398,9708.0
2023-01-23 15:20:00,245.22,245.36,245.08,245.24,2953.0,239.7398,239.8767,239.6029,239.7593,2953.0
2023-01-23 15:25:00,245.32,245.42,244.82,245.17,7784.0,239.8376,239.9353,239.3487,239.6909,7784.0
2023-01-23 15:30:00,245.28,245.31,245.0,245.23,7348.0,239.7984,239.8278,239.5247,239.7496,7348.0
2023-01-23 15:35:00,245.29,245.67,245.29,245.46,7665.0,239.8082,240.1797,239.8082,239.9744,7665.0
2023-01-23 15:40:00,245.48,245.48,245.14,245.35,7408.0,239.994,239.994,239.6616,239.8669,7408.0
2023-01-23 15:45:00,245.31,245.5,245.19,245.3,14256.0,239.8278,240.0135,239.7105,239.818,14256.0
2023-01-23 15:50:00,245.34,245.86,245.34,245.7,20979.0,239.8571,240.3655,239.8571,240.2091,20979.0
2023-01-23 15:55:00,245.73,246.12,245.62,246.04,50560.0,240.2384,240.6197,240.1309,240.5415,50560.0
2023-01-24 09:30:00,246.53,246.53,243.4,244.97,3552.0,241.0205,241.0205,237.9605,239.4954,3552.0
2023-01-24 09:35:00,245.0,245.0,244.1,244.54,3422.0,239.5247,239.5247,238.6448,239.075,3422.0
2023-01-24 09:40:00,244.54,245.36,244.44,245.2,5567.0,239.075,239.8767,238.9772,239.7202,5567.0
2023-01-24 09:45:00,245.12,245.24,244.42,244.59,9240.0,239.642,239.7593,238.9577,239.1239,9240.0
2023-01-24 09:50:00,244.59,245.27,244.58,245.25,2996.0,239.1239,239.7887,239.1141,239.7691,2996.0
2023-01-24 09:55:00,245.19,245.45,244.16,244.16,3616.0,239.7105,239.9647,238.7035,238.7035,3616.0
2023-01-24 10:00:00,244.39,244.58,243.52,244.05,6038.0,238.9283,239.1141,238.0778,238.5959,6038.0
2023-01-24 10:05:00,244.26,244.58,243.53,244.58,6078.0,238.8012,239.1141,238.0876,239.1141,6078.0
2023-01-24 10:10:00,244.5,245.18,244.5,245.1,3114.0,239.0359,239.7007,239.0359,239.6225,3114.0
2023-01-24 10:15:00,245.12,245.43,245.04,245.04,2699.0,239.642,239.9451,239.5638,239.5638,2699.0
2023-01-24 10:20:00,244.91,245.12,244.65,244.72,2110.0,239.4367,239.642,239.1825,239.251,2110.0
2023-01-24 10:25:00,244.67,244.85,244.27,244.84,4754.0,239.2021,239.3781,238.811,239.3683,4754.0
2023-01-24 10:30:00,244.87,245.72,244.64,245.62,11945.0,239.3976,240.2286,239.1728,240.1309,11945.0
2023-01-24 10:35:00,245.61,245.79,244.64,245.15,6262.0,240.1211,240.2971,239.1728,239.6714,6262.0
2023-01-24 10:40:00,245.15,245.86,245.15,245.86,3120.0,239.6714,240.3655,239.6714,240.3655,3120.0
2023-01-24 10:45:00,245.7,246.04,245.24,245.93,9657.0,240.2091,240.5415,239.7593,240.4339,9657.0
2023-01-24 10:50:00,245.87,246.01,245.39,245.68,7262.0,240.3753,240.5121,239.906,240.1895,7262.0
2023-01-24 10:55:00,245.68,246.37,245.67,246.09,5996.0,240.1895,240.8641,240.1797,240.5903,5996.0
2023-01-24 11:00:00,246.06,246.06,245.64,245.91,3698.0,240.561,240.561,240.1504,240.4144,3698.0
2023-01-24 11:05:00,245.93,246.01,245.65,245.88,3887.0,240.4339,240.5121,240.1602,240.385,3887.0
2023-01-24 11:10:00,245.91,245.99,245.29,245.5,5412.0,240.4144,240.4926,239.8082,240.0135,5412.0
2023-01-24 11:15:00,245.48,245.74,245.42,245.67,2217.0,239.994,240.2482,239.9353,240.1797,2217.0
2023-01-24 11:20:00,245.66,246.03,245.65,246.03,3526.0,240.17,240.5317,240.1602,240.5317,3526.0
2023-01-24 11:25:00,246.02,246.64,246.02,246.53,6093.0,240.5219,241.1281,240.5219,241.0205,6093.0
2023-01-24 11:30:00,246.51,246.53,246.14,246.14,3133.0,241.001,241.0205,240.6392,240.6392,3133.0
2023-01-24 11:35:00,246.0,246.41,246.0,246.28,3519.0,240.5024,240.9032,240.5024,240.7761,3519.0
2023-01-24 11:40:00,246.46,246.58,246.19,246.58,3506.0,240.9521,241.0694,240.6881,241.0694,3506.0
2023-01-24 11:45:00,246.46,246.68,246.2,246.46,5981.0,240.9521,241.1672,240.6979,240.9521,5981.0
2023-01-24 11:50:00,246.2,246.56,245.84,245.84,6566.0,240.6979,241.0498,240.3459,240.3459,6566.0
2023-01-24 11:55:00,245.87,246.31,245.77,246.31,4388.0,240.3753,240.8054,240.2775,240.8054,4388.0
2023-01-24 12:00:00,246.35,246.53,245.87,246.53,3822.0,240.8445,241.0205,240.3753,241.0205,3822.0
2023-01-24 12:05:00,246.38,246.84,246.38,246.76,2563.0,240.8739,241.3236,240.8739,241.2454,2563.0
2023-01-24 12:10:00,246.8,246.94,246.72,246.8,6035.0,241.2845,241.4214,241.2063,241.2845,6035.0
2023-01-24 12:15:00,246.69,247.04,246.69,247.04,2686.0,241.1769,241.5191,241.1769,241.5191,2686.0
2023-01-24 12:20:00,247.07,247.15,246.96,247.15,1535.0,241.5484,241.6267,241.4409,241.6267,1535.0
2023-01-24 12:25:00,247.06,247.26,247.02,247.26,4278.0,241.5387,241.7342,241.4996,241.7342,4278.0
2023-01-24 12:30:00,247.21,247.37,247.19,247.26,3701.0,241.6853,241.8417,241.6658,241.7342,3701.0
2023-01-24 12:35:00,247.24,247.24,246.5,246.73,5782.0,241.7146,241.7146,240.9912,241.216,5782.0
2023-01-24 12:40:00,246.71,246.82,246.55,246.66,3122.0,241.1965,241.304,241.0401,241.1476,3122.0
2023-01-24 12:45:00,246.66,246.93,246.55,246.85,3767.0,241.1476,241.4116,241.0401,241.3334,3767.0
2023-01-24 12:50:00,246.95,247.04,246.74,246.83,3897.0,241.4311,241.5191,241.2258,241.3138,3897.0
2023-01-24 12:55:00,246.78,247.07,246.77,247.06,2548.0,241.2649,241.5484,241.2552,241.5387,2548.0
2023-01-24 13:00:00,246.84,247.26,246.81,246.81,7446.0,241.3236,241.7342,241.2943,241.2943,7446.0
2023-01-24 13:05:00,246.91,247.1,246.9,247.1,2895.0,241.392,241.5778,241.3822,241.5778,2895.0
2023-01-24 13:10:00,247.02,247.44,247.02,247.31,2405.0,241.4996,241.9102,241.4996,241.7831,2405.0
2023-01-24 13:15:00,247.28,247.52,247.22,247.4,4765.0,241.7538,241.9884,241.6951,241.8711,4765.0
2023-01-24 13:20:00,247.33,247.54,247.1,247.16,13332.0,241.8026,242.0079,241.5778,241.6364,13332.0
2023-01-24 13:25:00,247.18,247.58,247.18,247.57,8000.0,241.656,242.047,241.656,242.0373,8000.0
2023-01-24 13:30:00,247.56,247.71,247.25,247.44,18200.0,242.0275,242.1741,241.7244,241.9102,18200.0
2023-01-24 13:35:00,247.47,247.91,247.36,247.91,10797.0,241.9395,242.3697,241.832,242.3697,10797.0
2023-01-24 13:40:00,247.79,248.05,247.68,248.02,8324.0,242.2524,242.5065,242.1448,242.4772,8324.0
2023-01-24 13:45:00,248.03,248.13,247.96,248.07,1934.0,242.487,242.5848,242.4186,242.5261,1934.0
2023-01-24 13:50:00,247.81,247.87,247.6,247.87,4697.0,242.2719,242.3306,242.0666,242.3306,4697.0
2023-01-24 13:55:00,247.9,247.96,247.84,247.85,2369.0,242.3599,242.4186,242.3012,242.311,2369.0
2023-01-24 14:00:00,247.86,248.07,247.7,247.84,5660.0,242.3208,242.5261,242.1644,242.3012,5660.0
2023-01-24 14:05:00,247.84,248.04,247.54,247.66,4444.0,242.3012,242.4968,242.0079,242.1253,4444.0
2023-01-24 14:10:00,247.76,248.08,247.76,248.02,5965.0,242.223,242.5359,242.223,242.4772,5965.0
2023-01-24 14:15:00,248.0,248.42,248.0,248.42,5045.0,242.4577,242.8683,242.4577,242.8683,5045.0
2023-01-24 14:20:00,248.42,248.83,248.32,248.75,10795.0,242.8683,243.2691,242.7705,243.1909,10795.0
2023-01-24 14:25:00,248.82,249.01,248.63,249.01,6181.0,243.2593,243.4451,243.0736,243.4451,6181.0
2023-01-24 14:30:00,249.01,249.48,248.95,249.47,7340.0,243.4451,243.9046,243.3864,243.8948,7340.0
2023-01-24 14:35:00,249.37,249.37,248.94,248.95,5615.0,243.797,243.797,243.3767,243.3864,5615.0
2023-01-24 14:40:00,248.96,249.41,248.96,249.32,3953.0,243.3962,243.8362,243.3962,243.7482,3953.0
2023-01-24 14:45:00,249.25,249.4,249.03,249.12,3504.0,243.6797,243.8264,243.4646,243.5526,3504.0
2023-01-24 14:50:00,249.11,249.4,249.09,249.4,3807.0,243.5429,243.8264,243.5233,243.8264,3807.0
2023-01-24 14:55:00,249.26,249.61,249.25,249.52,3510.0,243.6895,244.0317,243.6797,243.9437,3510.0
2023-01-24 15:00:00,249.45,249.62,249.43,249.43,6360.0,243.8753,244.0415,243.8557,243.8557,6360.0
2023-01-24 15:05:00,249.33,249.37,249.15,249.27,12023.0,243.7579,243.797,243.582,243.6993,12023.0
2023-01-24 15:10:00,249.27,249.35,249.0,249.06,4008.0,243.6993,243.7775,243.4353,243.494,4008.0
2023-01-24 15:15:00,249.05,249.22,249.04,249.2,3793.0,243.4842,243.6504,243.4744,243.6308,3793.0
2023-01-24 15:20:00,249.11,249.2,248.95,249.19,6646.0,243.5429,243.6308,243.3864,243.6211,6646.0
2023-01-24 15:25:00,249.14,249.14,248.76,249.03,10516.0,243.5722,243.5722,243.2007,243.4646,10516.0
2023-01-24 15:30:00,248.96,248.98,248.39,248.63,20347.0,243.3962,243.4158,242.8389,243.0736,20347.0
2023-01-24 15:35:00,248.65,248.97,248.59,248.8,17542.0,243.0931,243.406,243.0345,243.2398,17542.0
2023-01-24 15:40:00,248.84,249.1,248.62,249.06,16938.0,243.2789,243.5331,243.0638,243.494,16938.0
2023-01-24 15:45:00,249.05,249.38,248.92,249.25,36411.0,243.4842,243.8068,243.3571,243.6797,36411.0
2023-01-24 15:50:00,249.33,249.74,249.28,249.6,37796.0,243.7579,244.1588,243.7091,244.0219,37796.0
2023-01-24 15:55:00,249.63,249.69,249.27,249.27,62591.0,244.0512,244.1099,243.6993,243.6993,62591.0
2023-01-25 09:30:00,245.53,246.64,245.1,246.15,30208.0,240.0429,241.1281,239.6225,240.649,30208.0
2023-01-25 09:35:00,245.64,246.26,245.52,245.52,3223.0,240.1504,240.7565,240.0331,240.0331,3223.0
2023-01-25 09:40:00,245.36,246.1,244.76,245.04,29437.0,239.8767,240.6001,239.2901,239.5638,29437.0
2023-01-25 09:45:00,244.93,246.15,244.7,246.0,9400.0,239.4563,240.649,239.2314,240.5024,9400.0
2023-01-25 09:50:00,245.91,246.2,245.2,245.56,20311.0,240.4144,240.6979,239.7202,240.0722,20311.0
2023-01-25 09:55:00,245.56,245.75,245.04,245.39,7495.0,240.0722,240.2579,239.5638,239.906,7495.0
2023-01-25 10:00:00,245.36,246.5,245.35,246.5,3664.0,239.8767,240.9912,239.8669,240.9912,3664.0
2023-01-25 10:05:00,246.5,246.93,246.08,246.48,10764.0,240.9912,241.4116,240.5806,240.9716,10764.0
2023-01-25 10:10:00,246.68,246.91,246.39,246.4,7002.0,241.1672,241.392,240.8836,240.8934,7002.0
2023-01-25 10:15:00,246.38,246.6,246.31,246.44,5362.0,240.8739,241.0889,240.8054,240.9325,5362.0
2023-01-25 10:20:00,246.38,246.38,245.63,245.63,4873.0,240.8739,240.8739,240.1406,240.1406,4873.0
2023-01-25 10:25:00,245.91,246.35,245.83,246.27,8520.0,240.4144,240.8445,240.3362,240.7663,8520.0
2023-01-25 10:30:00,246.26,246.59,245.52,245.62,8836.0,240.7565,241.0792,240.0331,240.1309,8836.0
2023-01-25 10:35:00,245.66,245.75,245.18,245.31,4317.0,240.17,240.2579,239.7007,239.8278,4317.0
2023-01-25 10:40:00,245.3,245.71,245.3,245.71,2935.0,239.818,240.2188,239.818,240.2188,2935.0
2023-01-25 10:45:00,245.87,246.18,245.4,245.52,17457.0,240.3753,240.6783,239.9158,240.0331,17457.0
2023-01-25 10:50:00,245.54,245.63,245.4,245.63,9857.0,240.0526,240.1406,239.9158,240.1406,9857.0
2023-01-25 10:55:00,245.49,245.9,245.49,245.9,5874.0,240.0038,240.4046,240.0038,240.4046,5874.0
2023-01-25 11:00:00,245.78,246.35,245.78,246.12,11588.0,240.2873,240.8445,240.2873,240.6197,11588.0
2023-01-25 11:05:00,246.1,246.1,245.76,245.8,5662.0,240.6001,240.6001,240.2677,240.3068,5662.0
2023-01-25 11:10:00,245.86,246.28,245.84,246.28,17522.0,240.3655,240.7761,240.3459,240.7761,17522.0
2023-01-25 11:15:00,246.15,246.81,246.14,246.66,8549.0,240.649,241.2943,240.6392,241.1476,8549.0
2023-01-25 11:20:00,246.76,247.04,246.65,246.79,9555.0,241.2454,241.5191,241.1378,241.2747,9555.0
2023-01-25 11:25:00,246.68,247.03,246.68,246.89,5039.0,241.1672,241.5093,241.1672,241.3725,5039.0
2023-01-25 11:30:00,246.88,247.0,246.71,246.94,6704.0,241.3627,241.48,241.1965,241.4214,6704.0
2023-01-25 11:35:00,246.91,247.29,246.83,247.01,8057.0,241.392,241.7635,241.3138,241.4898,8057.0
2023-01-25 11:40:00,247.01,247.18,246.61,246.76,4207.0,241.4898,241.656,241.0987,241.2454,4207.0
2023-01-25 11:45:00,246.68,246.95,246.63,246.94,9792.0,241.1672,241.4311,241.1183,241.4214,9792.0
2023-01-25 11:50:00,246.97,247.9,246.85,247.54,16686.0,241.4507,242.3599,241.3334,242.0079,16686.0
2023-01-25 11:55:00,247.56,247.82,247.55,247.78,10410.0,242.0275,242.2817,242.0177,242.2426,10410.0
2023-01-25 12:00:00,247.72,247.74,247.58,247.67,4035.0,242.1839,242.2035,242.047,242.135,4035.0
2023-01-25 12:05:00,247.65,247.77,247.55,247.77,10774.0,242.1155,242.2328,242.0177,242.2328,10774.0
2023-01-25 12:10:00,247.75,247.89,247.64,247.85,11869.0,242.2132,242.3501,242.1057,242.311,11869.0
2023-01-25 12:15:00,247.88,248.0,247.73,247.87,34683.0,242.3403,242.4577,242.1937,242.3306,34683.0
2023-01-25 12:20:00,247.81,247.84,247.51,247.84,8167.0,242.2719,242.3012,241.9786,242.3012,8167.0
2023-01-25 12:25:00,247.86,247.86,247.7,247.7,7835.0,242.3208,242.3208,242.1644,242.1644,7835.0
2023-01-25 12:30:00,247.84,248.09,247.83,247.96,7591.0,242.3012,242.5457,242.2915,242.4186,7591.0
2023-01-25 12:35:00,248.02,248.12,247.97,247.98,5137.0,242.4772,242.575,242.4283,242.4381,5137.0
2023-01-25 12:40:00,248.0,248.44,247.97,248.12,17836.0,242.4577,242.8878,242.4283,242.575,17836.0
2023-01-25 12:45:00,247.94,248.22,247.89,248.19,6705.0,242.399,242.6727,242.3501,242.6434,6705.0
2023-01-25 12:50:00,248.12,248.25,248.03,248.14,2256.0,242.575,242.7021,242.487,242.5945,2256.0
2023-01-25 12:55:00,248.13,248.23,247.7,247.89,13459.0,242.5848,242.6825,242.1644,242.3501,13459.0
2023-01-25 13:00:00,247.87,248.3,247.72,248.1,7066.0,242.3306,242.751,242.1839,242.5554,7066.0
2023-01-25 13:05:00,248.05,248.39,248.02,248.37,7442.0,242.5065,242.8389,242.4772,242.8194,7442.0
2023-01-25 13:10:00,248.39,248.58,248.35,248.55,10264.0,242.8389,243.0247,242.7998,242.9954,10264.0
2023-01-25 13:15:00,248.51,248.67,248.41,248.54,6885.0,242.9563,243.1127,242.8585,242.9856,6885.0
2023-01-25 13:20:00,248.54,248.59,248.36,248.54,5881.0,242.9856,243.0345,242.8096,242.9856,5881.0
2023-01-25 13:25:00,248.57,248.89,248.53,248.7,10752.0,243.0149,243.3278,242.9758,243.142,10752.0
2023-01-25 13:30:00,248.77,248.83,248.63,248.65,9081.0,243.2105,243.2691,243.0736,243.0931,9081.0
2023-01-25 13:35:00,248.64,248.7,248.6,248.67,6431.0,243.0834,243.142,243.0443,243.1127,6431.0
2023-01-25 13:40:00,248.67,248.89,248.5,248.62,20928.0,243.1127,243.3278,242.9465,243.0638,20928.0
2023-01-25 13:45:00,248.54,249.0,248.54,248.96,6911.0,242.9856,243.4353,242.9856,243.3962,6911.0
2023-01-25 13:50:00,248.89,248.92,248.48,248.48,7858.0,243.3278,243.3571,242.9269,242.9269,7858.0
2023-01-25 13:55:00,248.48,248.53,248.37,248.49,5561.0,242.9269,242.9758,242.8194,242.9367,5561.0
2023-01-25 14:00:00,248.53,248.62,248.38,248.39,9120.0,242.9758,243.0638,242.8292,242.8389,9120.0
2023-01-25 14:05:00,248.4,248.73,248.39,248.69,14890.0,242.8487,243.1713,242.8389,243.1322,14890.0
2023-01-25 14:10:00,248.62,248.96,248.59,248.83,10517.0,243.0638,243.3962,243.0345,243.2691,10517.0
2023-01-25 14:15:00,248.92,249.3,248.85,249.3,7658.0,243.3571,243.7286,243.2887,243.7286,7658.0
2023-01-25 14:20:00,249.27,249.37,248.64,248.64,5305.0,243.6993,243.797,243.0834,243.0834,5305.0
2023-01-25 14:25:00,248.64,248.98,248.55,248.95,13235.0,243.0834,243.4158,242.9954,243.3864,13235.0
2023-01-25 14:30:00,248.95,248.95,248.28,248.28,6984.0,243.3864,243.3864,242.7314,242.7314,6984.0
2023-01-25 14:35:00,248.22,248.54,248.15,248.44,10267.0,242.6727,242.9856,242.6043,242.8878,10267.0
2023-01-25 14:40:00,248.44,248.78,248.43,248.69,13183.0,242.8878,243.2202,242.8781,243.1322,13183.0
2023-01-25 14:45:00,248.69,248.71,248.53,248.59,17289.0,243.1322,243.1518,242.9758,243.0345,17289.0
2023-01-25 14:50:00,248.55,248.89,248.55,248.82,15907.0,242.9954,243.3278,242.9954,243.2593,15907.0
2023-01-25 14:55:00,248.79,249.04,248.78,248.89,15631.0,243.23,243.4744,243.2202,243.3278,15631.0
2023-01-25 15:00:00,248.9,249.15,248.85,249.09,12614.0,243.3375,243.582,243.2887,243.5233,12614.0
2023-01-25 15:05:00,249.09,249.12,248.93,249.0,13902.0,243.5233,243.5526,243.3669,243.4353,13902.0
2023-01-25 15:10:00,248.95,249.11,248.92,249.0,20185.0,243.3864,243.5429,243.3571,243.4353,20185.0
2023-01-25 15:15:00,249.0,249.34,248.95,249.09,11837.0,243.4353,243.7677,243.3864,243.5233,11837.0
2023-01-25 15:20:00,249.09,249.1,248.71,248.98,35563.0,243.5233,243.5331,243.1518,243.4158,35563.0
2023-01-25 15:25:00,248.98,249.15,248.81,248.98,15616.0,243.4158,243.582,243.2496,243.4158,15616.0
2023-01-25 15:30:00,249.03,249.28,249.02,249.18,19628.0,243.4646,243.7091,243.4549,243.6113,19628.0
2023-01-25 15:35:00,249.1,249.22,248.78,249.19,24650.0,243.5331,243.6504,243.2202,243.6211,24650.0
2023-01-25 15:40:00,249.19,249.22,248.18,248.2,22140.0,243.6211,243.6504,242.6336,242.6532,22140.0
2023-01-25 15:45:00,248.12,248.33,247.19,247.25,27561.0,242.575,242.7803,241.6658,241.7244,27561.0
2023-01-25 15:50:00,247.15,247.36,246.48,247.13,41760.0,241.6267,241.832,240.9716,241.6071,41760.0
2023-01-25 15:55:00,247.27,247.53,246.73,247.23,76906.0,241.744,241.9982,241.216,241.7049,76906.0
2023-01-26 09:30:00,220.8,224.25,219.07,221.5,597144.0,215.8655,219.2384,214.1742,216.5499,597144.0
2023-01-26 09:35:00,221.5,222.42,219.19,221.51,449056.0,216.5499,217.4493,214.2915,216.5597,449056.0
2023-01-26 09:40:00,221.62,229.98,221.52,225.32,454750.0,216.6672,224.8404,216.5694,220.2845,454750.0
2023-01-26 09:45:00,224.99,226.65,224.72,225.0,177835.0,219.9619,221.5848,219.6979,219.9717,177835.0
2023-01-26 09:50:00,225.09,226.34,224.15,225.01,146918.0,220.0597,221.2817,219.1407,219.9814,146918.0
2023-01-26 09:55:00,225.25,227.75,225.06,225.9,150506.0,220.2161,222.6602,220.0303,220.8516,150506.0
2023-01-26 10:00:00,225.94,226.32,223.0,223.25,134406.0,220.8907,221.2622,218.0164,218.2608,134406.0
2023-01-26 10:05:00,223.24,226.32,223.24,225.84,66558.0,218.251,221.2622,218.251,220.7929,66558.0
2023-01-26 10:10:00,225.86,228.79,225.7,228.28,79386.0,220.8125,223.677,220.656,223.1784,79386.0
2023-01-26 10:15:00,227.83,228.85,226.81,228.34,102745.0,222.7384,223.7356,221.7412,223.237,102745.0
2023-01-26 10:20:00,228.33,228.85,227.0,228.42,58972.0,223.2273,223.7356,221.927,223.3152,58972.0
2023-01-26 10:25:00,228.62,228.63,227.42,227.59,59239.0,223.5108,223.5205,222.3376,222.5038,59239.0
2023-01-26 10:30:00,227.4,228.56,227.05,228.26,46980.0,222.318,223.4521,221.9759,223.1588,46980.0
2023-01-26 10:35:00,228.21,228.21,227.0,227.18,90172.0,223.1099,223.1099,221.927,222.103,90172.0
2023-01-26 10:40:00,227.18,227.44,225.56,225.71,74948.0,222.103,222.3571,220.5192,220.6658,74948.0
2023-01-26 10:45:00,225.53,227.1,225.29,226.71,40510.0,220.4898,222.0247,220.2552,221.6435,40510.0
2023-01-26 10:50:00,226.63,227.09,226.41,226.77,26501.0,221.5652,222.015,221.3502,221.7021,26501.0
2023-01-26 10:55:00,226.59,226.84,226.38,226.5,20773.0,221.5261,221.7705,221.3208,221.4381,20773.0
2023-01-26 11:00:00,226.59,227.24,226.4,226.94,46774.0,221.5261,222.1616,221.3404,221.8683,46774.0
2023-01-26 11:05:00,226.94,227.1,226.51,226.88,12393.0,221.8683,222.0247,221.4479,221.8097,12393.0
2023-01-26 11:10:00,227.01,227.69,227.01,227.46,31618.0,221.9367,222.6016,221.9367,222.3767,31618.0
2023-01-26 11:15:00,227.35,227.5,225.5,225.61,30657.0,222.2692,222.4158,220.4605,220.568,30657.0
2023-01-26 11:20:00,225.62,226.27,225.0,225.66,24109.0,220.5778,221.2133,219.9717,220.6169,24109.0
2023-01-26 11:25:00,225.65,225.92,225.0,225.03,23047.0,220.6071,220.8711,219.9717,220.001,23047.0
2023-01-26 11:30:00,225.22,226.63,224.82,226.49,184939.0,220.1868,221.5652,219.7957,221.4284,184939.0
2023-01-26 11:35:00,226.61,227.27,226.05,226.79,34004.0,221.5457,222.1909,220.9982,221.7217,34004.0
2023-01-26 11:40:00,226.84,227.88,226.68,227.52,84848.0,221.7705,222.7873,221.6141,222.4354,84848.0
2023-01-26 11:45:00,227.73,228.73,227.46,228.63,114356.0,222.6407,223.6183,222.3767,223.5205,114356.0
2023-01-26 11:50:00,228.61,228.93,228.19,228.75,78671.0,223.501,223.8138,223.0904,223.6379,78671.0
2023-01-26 11:55:00,228.73,228.9,226.88,227.43,93731.0,223.6183,223.7845,221.8097,222.3474,93731.0
2023-01-26 12:00:00,227.23,228.4,227.23,228.12,16539.0,222.1518,223.2957,222.1518,223.0219,16539.0
2023-01-26 12:05:00,228.08,229.24,228.07,229.13,16912.0,222.9828,224.1169,222.9731,224.0094,16912.0
2023-01-26 12:10:00,229.23,230.28,229.23,229.84,34391.0,224.1071,225.1337,224.1071,224.7035,34391.0
2023-01-26 12:15:00,229.84,229.84,229.16,229.47,23971.0,224.7035,224.7035,224.0387,224.3418,23971.0
2023-01-26 12:20:00,229.49,229.69,229.26,229.36,14236.0,224.3613,224.5569,224.1365,224.2342,14236.0
2023-01-26 12:25:00,229.32,229.59,228.75,228.93,37280.0,224.1951,224.4591,223.6379,223.8138,37280.0
2023-01-26 12:30:00,229.04,229.5,228.87,229.45,14781.0,223.9214,224.3711,223.7552,224.3222,14781.0
2023-01-26 12:35:00,229.37,229.65,229.08,229.08,12246.0,224.244,224.5178,223.9605,223.9605,12246.0
2023-01-26 12:40:00,229.18,229.36,228.91,228.96,12706.0,224.0583,224.2342,223.7943,223.8432,12706.0
2023-01-26 12:45:00,228.91,229.0,227.5,227.54,22189.0,223.7943,223.8823,222.4158,222.4549,22189.0
2023-01-26 12:50:00,227.5,227.89,227.48,227.71,16964.0,222.4158,222.7971,222.3962,222.6211,16964.0
2023-01-26 12:55:00,227.71,227.71,227.15,227.18,11245.0,222.6211,222.6211,222.0736,222.103,11245.0
2023-01-26 13:00:00,227.25,227.25,226.34,226.52,48064.0,222.1714,222.1714,221.2817,221.4577,48064.0
2023-01-26 13:05:00,226.44,226.73,226.28,226.55,20442.0,221.3795,221.663,221.2231,221.487,20442.0
2023-01-26 13:10:00,226.5,226.84,226.0,226.14,37569.0,221.4381,221.7705,220.9493,221.0862,37569.0
2023-01-26 13:15:00,226.14,226.29,225.83,226.2,26432.0,221.0862,221.2328,220.7831,221.1449,26432.0
2023-01-26 13:20:00,226.16,226.98,226.16,226.98,31150.0,221.1057,221.9074,221.1057,221.9074,31150.0
2023-01-26 13:25:00,226.92,226.92,226.45,226.54,21430.0,221.8488,221.8488,221.3893,221.4773,21430.0
2023-01-26 13:30:00,226.54,227.11,226.4,226.96,21189.0,221.4773,222.0345,221.3404,221.8879,21189.0
2023-01-26 13:35:00,226.98,227.81,226.71,227.71,25189.0,221.9074,222.7189,221.6435,222.6211,25189.0
2023-01-26 13:40:00,227.74,228.02,227.38,227.78,20164.0,222.6504,222.9242,222.2985,222.6895,20164.0
2023-01-26 13:45:00,227.71,228.08,226.95,226.99,33298.0,222.6211,222.9828,221.8781,221.9172,33298.0
2023-01-26 13:50:00,226.99,227.06,225.76,225.87,36212.0,221.9172,221.9856,220.7147,220.8222,36212.0
2023-01-26 13:55:00,225.89,226.01,225.15,225.5,36207.0,220.8418,220.9591,220.1183,220.4605,36207.0
2023-01-26 14:00:00,225.51,225.62,224.78,225.36,93723.0,220.4703,220.5778,219.7566,220.3236,93723.0
2023-01-26 14:05:00,225.4,225.7,224.89,225.34,66045.0,220.3627,220.656,219.8641,220.3041,66045.0
2023-01-26 14:10:00,225.39,226.05,225.33,225.72,34818.0,220.353,220.9982,220.2943,220.6756,34818.0
2023-01-26 14:15:00,225.68,225.7,225.0,225.02,31082.0,220.6365,220.656,219.9717,219.9912,31082.0
2023-01-26 14:20:00,225.03,226.16,225.0,226.06,36499.0,220.001,221.1057,219.9717,221.008,36499.0
2023-01-26 14:25:00,226.06,226.06,225.0,225.86,30664.0,221.008,221.008,219.9717,220.8125,30664.0
2023-01-26 14:30:00,225.76,225.89,225.12,225.54,22781.0,220.7147,220.8418,220.089,220.4996,22781.0
2023-01-26 14:35:00,225.45,225.71,225.19,225.48,14694.0,220.4116,220.6658,220.1574,220.4409,14694.0
2023-01-26 14:40:00,225.53,225.87,225.51,225.7,25172.0,220.4898,220.8222,220.4703,220.656,25172.0
2023-01-26 14:45:00,225.7,225.84,225.54,225.65,23486.0,220.656,220.7929,220.4996,220.6071,23486.0
2023-01-26 14:50:00,225.55,225.6,225.32,225.38,11743.0,220.5094,220.5583,220.2845,220.3432,11743.0
2023-01-26 14:55:00,225.46,225.7,225.34,225.46,17656.0,220.4214,220.656,220.3041,220.4214,17656.0
2023-01-26 15:00:00,225.43,225.5,225.19,225.29,14340.0,220.3921,220.4605,220.1574,220.2552,14340.0
2023-01-26 15:05:00,225.29,225.29,224.13,224.45,59220.0,220.2552,220.2552,219.1211,219.434,59220.0
2023-01-26 15:10:00,224.48,224.62,223.31,223.37,28231.0,219.4633,219.6002,218.3194,218.3781,28231.0
2023-01-26 15:15:00,223.39,224.04,223.11,223.9,42235.0,218.3976,219.0331,218.1239,218.8963,42235.0
2023-01-26 15:20:00,223.82,223.98,223.5,223.61,35171.0,218.818,218.9745,218.5052,218.6127,35171.0
2023-01-26 15:25:00,223.59,224.47,223.44,224.4,37091.0,218.5932,219.4535,218.4465,219.3851,37091.0
2023-01-26 15:30:00,224.35,224.57,223.95,224.01,50695.0,219.3362,219.5513,218.9451,219.0038,50695.0
2023-01-26 15:35:00,224.0,224.1,222.75,222.97,65383.0,218.994,219.0918,217.772,217.987,65383.0
2023-01-26 15:40:00,222.95,223.38,222.68,223.35,61352.0,217.9675,218.3879,217.7035,218.3585,61352.0
2023-01-26 15:45:00,223.35,224.5,223.35,224.34,68160.0,218.3585,219.4828,218.3585,219.3264,68160.0
2023-01-26 15:50:00,224.34,224.88,223.95,224.88,121089.0,219.3264,219.8544,218.9451,219.8544,121089.0
2023-01-26 15:55:00,224.99,225.73,224.85,225.03,267628.0,219.9619,220.6854,219.825,220.001,267628.0
2023-01-27 09:30:00,225.1,228.54,225.1,228.36,61687.0,220.0694,223.4326,220.0694,223.2566,61687.0
2023-01-27 09:35:00,228.54,229.25,227.28,227.4,44032.0,223.4326,224.1267,222.2007,222.318,44032.0
2023-01-27 09:40:00,227.34,228.86,226.47,228.86,36878.0,222.2594,223.7454,221.4088,223.7454,36878.0
2023-01-27 09:45:00,228.78,228.95,227.55,227.78,28023.0,223.6672,223.8334,222.4647,222.6895,28023.0
2023-01-27 09:50:00,227.78,228.98,227.78,228.63,20808.0,222.6895,223.8627,222.6895,223.5205,20808.0
2023-01-27 09:55:00,228.78,229.15,228.3,228.96,32880.0,223.6672,224.0289,223.1979,223.8432,32880.0
2023-01-27 10:00:00,229.24,229.24,227.57,228.04,15928.0,224.1169,224.1169,222.4842,222.9437,15928.0
2023-01-27 10:05:00,228.18,228.59,228.17,228.24,15601.0,223.0806,223.4814,223.0708,223.1393,15601.0
2023-01-27 10:10:00,228.23,228.24,227.3,227.61,27537.0,223.1295,223.1393,222.2203,222.5233,27537.0
2023-01-27 10:15:00,227.59,227.8,227.3,227.62,10603.0,222.5038,222.7091,222.2203,222.5331,10603.0
2023-01-27 10:20:00,227.53,227.71,227.26,227.36,15024.0,222.4451,222.6211,222.1812,222.2789,15024.0
2023-01-27 10:25:00,227.36,227.4,225.51,226.89,24302.0,222.2789,222.318,220.4703,221.8194,24302.0
2023-01-27 10:30:00,226.88,227.07,225.88,226.11,20059.0,221.8097,221.9954,220.832,221.0569,20059.0
2023-01-27 10:35:00,226.09,227.0,225.94,226.65,14324.0,221.0373,221.927,220.8907,221.5848,14324.0
2023-01-27 10:40:00,226.73,227.0,226.31,226.76,16730.0,221.663,221.927,221.2524,221.6923,16730.0
2023-01-27 10:45:00,226.91,227.07,226.42,226.46,19662.0,221.839,221.9954,221.3599,221.399,19662.0
2023-01-27 10:50:00,226.5,226.9,226.41,226.52,17518.0,221.4381,221.8292,221.3502,221.4577,17518.0
2023-01-27 10:55:00,226.43,226.43,226.05,226.27,12527.0,221.3697,221.3697,220.9982,221.2133,12527.0
2023-01-27 11:00:00,226.26,226.75,226.1,226.75,16196.0,221.2035,221.6826,221.0471,221.6826,16196.0
2023-01-27 11:05:00,226.73,227.43,226.73,227.07,22927.0,221.663,222.3474,221.663,221.9954,22927.0
2023-01-27 11:10:00,227.08,227.23,226.84,226.84,13312.0,222.0052,222.1518,221.7705,221.7705,13312.0
2023-01-27 11:15:00,226.94,227.57,226.88,227.37,26948.0,221.8683,222.4842,221.8097,222.2887,26948.0
2023-01-27 11:20:00,227.4,227.42,226.89,227.37,16163.0,222.318,222.3376,221.8194,222.2887,16163.0
2023-01-27 11:25:00,227.32,227.68,227.3,227.6,27531.0,222.2398,222.5918,222.2203,222.5136,27531.0
2023-01-27 11:30:00,227.56,227.66,227.25,227.26,21635.0,222.4745,222.5722,222.1714,222.1812,21635.0
2023-01-27 11:35:00,227.22,227.55,227.22,227.31,16185.0,222.1421,222.4647,222.1421,222.23,16185.0
2023-01-27 11:40:00,227.31,227.57,227.2,227.23,15710.0,222.23,222.4842,222.1225,222.1518,15710.0
2023-01-27 11:45:00,227.25,228.0,227.22,227.87,25577.0,222.1714,222.9046,222.1421,222.7775,25577.0
2023-01-27 11:50:00,227.86,227.88,227.49,227.54,18878.0,222.7678,222.7873,222.406,222.4549,18878.0
2023-01-27 11:55:00,227.54,228.09,227.53,227.97,21876.0,222.4549,222.9926,222.4451,222.8753,21876.0
2023-01-27 12:00:00,227.99,228.04,227.77,227.91,24729.0,222.8948,222.9437,222.6798,222.8166,24729.0
2023-01-27 12:05:00,227.89,229.72,227.89,229.42,22706.0,222.7971,224.5862,222.7971,224.2929,22706.0
2023-01-27 12:10:00,229.44,229.67,228.98,229.36,27619.0,224.3124,224.5373,223.8627,224.2342,27619.0
2023-01-27 12:15:00,229.33,230.21,229.07,230.15,16503.0,224.2049,225.0652,223.9507,225.0066,16503.0
2023-01-27 12:20:00,230.16,230.28,230.05,230.18,15732.0,225.0164,225.1337,224.9088,225.0359,15732.0
2023-01-27 12:25:00,230.14,230.15,229.81,230.11,11658.0,224.9968,225.0066,224.6742,224.9675,11658.0
2023-01-27 12:30:00,230.03,230.2,229.86,230.06,16987.0,224.8893,225.0555,224.7231,224.9186,16987.0
2023-01-27 12:35:00,230.06,230.65,230.05,230.18,27054.0,224.9186,225.4954,224.9088,225.0359,27054.0
2023-01-27 12:40:00,230.18,230.42,230.07,230.24,6891.0,225.0359,225.2705,224.9284,225.0946,6891.0
2023-01-27 12:45:00,230.33,230.43,230.0,230.01,12726.0,225.1826,225.2803,224.8599,224.8697,12726.0
2023-01-27 12:50:00,230.01,230.08,229.45,229.79,24612.0,224.8697,224.9381,224.3222,224.6546,24612.0
2023-01-27 12:55:00,229.89,229.89,229.4,229.61,15531.0,224.7524,224.7524,224.2733,224.4786,15531.0
2023-01-27 13:00:00,229.61,229.7,229.27,229.27,12848.0,224.4786,224.5666,224.1462,224.1462,12848.0
2023-01-27 13:05:00,229.31,229.31,229.01,229.11,4886.0,224.1853,224.1853,223.8921,223.9898,4886.0
2023-01-27 13:10:00,229.11,229.28,229.09,229.22,8612.0,223.9898,224.156,223.9703,224.0974,8612.0
2023-01-27 13:15:00,229.22,229.22,228.86,229.13,8235.0,224.0974,224.0974,223.7454,224.0094,8235.0
2023-01-27 13:20:00,229.18,229.62,229.12,229.25,17195.0,224.0583,224.4884,223.9996,224.1267,17195.0
2023-01-27 13:25:00,229.24,229.24,228.93,229.09,11704.0,224.1169,224.1169,223.8138,223.9703,11704.0
2023-01-27 13:30:00,229.09,229.57,229.07,229.54,12089.0,223.9703,224.4395,223.9507,224.4102,12089.0
2023-01-27 13:35:00,229.56,230.05,229.55,230.05,10777.0,224.4298,224.9088,224.42,224.9088,10777.0
2023-01-27 13:40:00,230.1,230.15,229.43,229.57,19037.0,224.9577,225.0066,224.3027,224.4395,19037.0
2023-01-27 13:45:00,229.66,229.81,229.46,229.81,6829.0,224.5275,224.6742,224.332,224.6742,6829.0
2023-01-27 13:50:00,229.87,229.97,229.72,229.73,8457.0,224.7328,224.8306,224.5862,224.596,8457.0
2023-01-27 13:55:00,229.66,229.66,229.18,229.45,17246.0,224.5275,224.5275,224.0583,224.3222,17246.0
2023-01-27 14:00:00,229.43,229.55,229.0,229.0,15943.0,224.3027,224.42,223.8823,223.8823,15943.0
2023-01-27 14:05:00,229.1,229.18,228.8,228.92,5875.0,223.98,224.0583,223.6867,223.8041,5875.0
2023-01-27 14:10:00,228.97,229.4,228.97,229.03,20605.0,223.8529,224.2733,223.8529,223.9116,20605.0
2023-01-27 14:15:00,229.06,229.06,228.75,229.05,18104.0,223.9409,223.9409,223.6379,223.9312,18104.0
2023-01-27 14:20:00,229.05,229.22,228.9,229.2,22121.0,223.9312,224.0974,223.7845,224.0778,22121.0
2023-01-27 14:25:00,229.18,229.23,228.63,228.66,10130.0,224.0583,224.1071,223.5205,223.5499,10130.0
2023-01-27 14:30:00,228.69,229.05,228.69,228.73,10690.0,223.5792,223.9312,223.5792,223.6183,10690.0
2023-01-27 14:35:00,228.71,229.07,228.48,228.87,21557.0,223.5988,223.9507,223.3739,223.7552,21557.0
2023-01-27 14:40:00,228.83,229.11,228.83,229.0,22126.0,223.7161,223.9898,223.7161,223.8823,22126.0
2023-01-27 14:45:00,229.0,229.04,228.91,228.94,17281.0,223.8823,223.9214,223.7943,223.8236,17281.0
2023-01-27 14:50:00,228.94,228.94,228.65,228.65,26214.0,223.8236,223.8236,223.5401,223.5401,26214.0
2023-01-27 14:55:00,228.7,228.77,228.31,228.58,43864.0,223.589,223.6574,223.2077,223.4717,43864.0
2023-01-27 15:00:00,228.59,228.84,228.48,228.69,19527.0,223.4814,223.7259,223.3739,223.5792,19527.0
2023-01-27 15:05:00,228.69,229.14,228.65,229.08,17060.0,223.5792,224.0191,223.5401,223.9605,17060.0
2023-01-27 15:10:00,229.08,229.35,228.92,228.92,11887.0,223.9605,224.2245,223.8041,223.8041,11887.0
2023-01-27 15:15:00,228.96,229.02,228.85,228.9,12861.0,223.8432,223.9018,223.7356,223.7845,12861.0
2023-01-27 15:20:00,228.93,228.93,228.55,228.82,19822.0,223.8138,223.8138,223.4423,223.7063,19822.0
2023-01-27 15:25:00,228.8,228.81,228.65,228.78,17569.0,223.6867,223.6965,223.5401,223.6672,17569.0
2023-01-27 15:30:00,228.78,229.04,228.65,229.04,22152.0,223.6672,223.9214,223.5401,223.9214,22152.0
2023-01-27 15:35:00,229.1,229.36,228.98,229.03,31378.0,223.98,224.2342,223.8627,223.9116,31378.0
2023-01-27 15:40:00,229.09,229.11,228.65,228.66,34773.0,223.9703,223.9898,223.5401,223.5499,34773.0
2023-01-27 15:45:00,228.66,228.84,228.65,228.72,72542.0,223.5499,223.7259,223.5401,223.6085,72542.0
2023-01-27 15:50:00,228.73,229.06,228.66,228.71,101189.0,223.6183,223.9409,223.5499,223.5988,101189.0
2023-01-27 15:55:00,228.68,228.77,228.5,228.52,138352.0,223.5694,223.6574,223.3935,223.413,138352.0
2023-01-30 09:30:00,230.47,230.75,229.82,229.88,51205.0,225.3194,225.5932,224.684,224.7426,51205.0
2023-01-30 09:35:00,229.98,231.93,229.96,231.16,29178.0,224.8404,226.7468,224.8208,225.994,29178.0
2023-01-30 09:40:00,231.41,232.08,230.71,231.93,16307.0,226.2384,226.8934,225.5541,226.7468,16307.0
2023-01-30 09:45:00,231.87,232.06,231.27,231.52,20253.0,226.6881,226.8739,226.1015,226.346,20253.0
2023-01-30 09:50:00,231.84,231.84,230.48,230.67,11271.0,226.6588,226.6588,225.3292,225.515,11271.0
2023-01-30 09:55:00,230.65,231.2,230.65,231.15,7247.0,225.4954,226.0331,225.4954,225.9842,7247.0
2023-01-30 10:00:00,231.15,231.41,230.71,231.03,20540.0,225.9842,226.2384,225.5541,225.8669,20540.0
2023-01-30 10:05:00,230.98,231.41,230.86,231.21,12259.0,225.818,226.2384,225.7007,226.0429,12259.0
2023-01-30 10:10:00,231.2,231.56,231.19,231.53,16872.0,226.0331,226.3851,226.0233,226.3557,16872.0
2023-01-30 10:15:00,231.5,231.53,231.15,231.44,10656.0,226.3264,226.3557,225.9842,226.2677,10656.0
2023-01-30 10:20:00,231.5,231.61,230.55,230.55,16481.0,226.3264,226.4339,225.3976,225.3976,16481.0
2023-01-30 10:25:00,230.56,230.97,230.14,230.64,15131.0,225.4074,225.8083,224.9968,225.4856,15131.0
2023-01-30 10:30:00,230.81,230.83,229.95,229.96,10250.0,225.6518,225.6714,224.811,224.8208,10250.0
2023-01-30 10:35:00,229.95,230.34,229.79,230.33,22164.0,224.811,225.1923,224.6546,225.1826,22164.0
2023-01-30 10:40:00,230.27,230.27,229.85,230.02,30802.0,225.1239,225.1239,224.7133,224.8795,30802.0
2023-01-30 10:45:00,230.0,230.51,229.78,230.51,23131.0,224.8599,225.3585,224.6448,225.3585,23131.0
2023-01-30 10:50:00,230.49,230.61,229.98,230.25,16856.0,225.339,225.4563,224.8404,225.1043,16856.0
2023-01-30 10:55:00,230.25,230.31,229.93,230.27,27874.0,225.1043,225.163,224.7915,225.1239,27874.0
2023-01-30 11:00:00,230.21,230.21,229.94,230.18,15824.0,225.0652,225.0652,224.8013,225.0359,15824.0
2023-01-30 11:05:00,230.05,230.15,229.97,230.15,14528.0,224.9088,225.0066,224.8306,225.0066,14528.0
2023-01-30 11:10:00,230.14,230.84,230.14,230.56,14265.0,224.9968,225.6812,224.9968,225.4074,14265.0
2023-01-30 11:15:00,230.57,231.24,230.52,231.24,21848.0,225.4172,226.0722,225.3683,226.0722,21848.0
2023-01-30 11:20:00,231.24,231.43,230.8,230.95,12537.0,226.0722,226.258,225.6421,225.7887,12537.0
2023-01-30 11:25:00,230.88,230.91,230.13,230.81,9620.0,225.7203,225.7496,224.987,225.6518,9620.0
2023-01-30 11:30:00,230.81,231.85,230.76,231.45,44563.0,225.6518,226.6686,225.6029,226.2775,44563.0
2023-01-30 11:35:00,231.42,232.0,231.36,231.8,12168.0,226.2482,226.8152,226.1895,226.6197,12168.0
2023-01-30 11:40:00,231.82,232.0,231.67,232.0,14876.0,226.6393,226.8152,226.4926,226.8152,14876.0
2023-01-30 11:45:00,231.97,232.0,231.67,231.79,18461.0,226.7859,226.8152,226.4926,226.6099,18461.0
2023-01-30 11:50:00,231.83,231.88,231.61,231.78,8529.0,226.649,226.6979,226.4339,226.6001,8529.0
2023-01-30 11:55:00,231.79,231.79,231.54,231.71,6230.0,226.6099,226.6099,226.3655,226.5317,6230.0
2023-01-30 12:00:00,231.72,231.72,231.03,231.03,7774.0,226.5415,226.5415,225.8669,225.8669,7774.0
2023-01-30 12:05:00,231.03,231.6,230.93,231.6,8079.0,225.8669,226.4242,225.7691,226.4242,8079.0
2023-01-30 12:10:00,231.67,231.72,231.49,231.66,13993.0,226.4926,226.5415,226.3166,226.4828,13993.0
2023-01-30 12:15:00,231.62,231.73,231.28,231.65,6685.0,226.4437,226.5513,226.1113,226.4731,6685.0
2023-01-30 12:20:00,231.65,231.69,231.26,231.33,5819.0,226.4731,226.5122,226.0918,226.1602,5819.0
2023-01-30 12:25:00,231.35,231.35,230.65,231.18,9153.0,226.1798,226.1798,225.4954,226.0136,9153.0
2023-01-30 12:30:00,231.3,231.54,231.13,231.48,7225.0,226.1309,226.3655,225.9647,226.3069,7225.0
2023-01-30 12:35:00,231.6,231.94,231.43,231.88,9364.0,226.4242,226.7566,226.258,226.6979,9364.0
2023-01-30 12:40:00,231.92,232.0,231.78,231.8,12032.0,226.737,226.8152,226.6001,226.6197,12032.0
2023-01-30 12:45:00,231.69,231.8,231.17,231.61,15472.0,226.5122,226.6197,226.0038,226.4339,15472.0
2023-01-30 12:50:00,231.57,231.82,231.23,231.38,12363.0,226.3948,226.6393,226.0624,226.2091,12363.0
2023-01-30 12:55:00,231.36,231.61,231.3,231.43,7465.0,226.1895,226.4339,226.1309,226.258,7465.0
2023-01-30 13:00:00,231.28,231.29,230.86,231.05,8286.0,226.1113,226.1211,225.7007,225.8865,8286.0
2023-01-30 13:05:00,231.23,231.5,231.17,231.27,16613.0,226.0624,226.3264,226.0038,226.1015,16613.0
2023-01-30 13:10:00,231.32,231.56,231.28,231.35,7844.0,226.1504,226.3851,226.1113,226.1798,7844.0
2023-01-30 13:15:00,231.39,231.6,231.2,231.32,12066.0,226.2189,226.4242,226.0331,226.1504,12066.0
2023-01-30 13:20:00,231.46,231.53,231.38,231.47,3718.0,226.2873,226.3557,226.2091,226.2971,3718.0
2023-01-30 13:25:00,231.47,231.56,231.36,231.37,6202.0,226.2971,226.3851,226.1895,226.1993,6202.0
2023-01-30 13:30:00,231.36,231.36,231.2,231.28,8079.0,226.1895,226.1895,226.0331,226.1113,8079.0
2023-01-30 13:35:00,231.26,231.5,231.2,231.33,22831.0,226.0918,226.3264,226.0331,226.1602,22831.0
2023-01-30 13:40:00,231.4,231.55,231.2,231.35,9574.0,226.2286,226.3753,226.0331,226.1798,9574.0
2023-01-30 13:45:00,231.29,231.36,231.2,231.26,19807.0,226.1211,226.1895,226.0331,226.0918,19807.0
2023-01-30 13:50:00,231.23,231.49,231.23,231.3,5009.0,226.0624,226.3166,226.0624,226.1309,5009.0
2023-01-30 13:55:00,231.29,231.46,231.2,231.37,16253.0,226.1211,226.2873,226.0331,226.1993,16253.0
2023-01-30 14:00:00,231.43,231.44,231.25,231.31,5198.0,226.258,226.2677,226.082,226.1407,5198.0
2023-01-30 14:05:00,231.26,231.37,231.19,231.31,30686.0,226.0918,226.1993,226.0233,226.1407,30686.0
2023-01-30 14:10:00,231.33,231.49,231.27,231.28,6871.0,226.1602,226.3166,226.1015,226.1113,6871.0
2023-01-30 14:15:00,231.35,231.44,231.2,231.23,7504.0,226.1798,226.2677,226.0331,226.0624,7504.0
2023-01-30 14:20:00,231.21,231.37,231.2,231.24,16601.0,226.0429,226.1993,226.0331,226.0722,16601.0
2023-01-30 14:25:00,231.22,232.0,231.22,232.0,44058.0,226.0527,226.8152,226.0527,226.8152,44058.0
2023-01-30 14:30:00,231.98,232.11,231.74,232.07,29135.0,226.7957,226.9228,226.561,226.8837,29135.0
2023-01-30 14:35:00,232.06,232.19,231.96,232.16,11152.0,226.8739,227.001,226.7761,226.9717,11152.0
2023-01-30 14:40:00,232.13,232.15,231.96,232.06,13846.0,226.9423,226.9619,226.7761,226.8739,13846.0
2023-01-30 14:45:00,232.02,232.1,231.98,232.03,23993.0,226.8348,226.913,226.7957,226.8446,23993.0
2023-01-30 14:50:00,232.04,232.33,232.03,232.3,12221.0,226.8543,227.1379,226.8446,227.1085,12221.0
2023-01-30 14:55:00,232.29,232.82,232.25,232.75,15684.0,227.0988,227.6169,227.0596,227.5485,15684.0
2023-01-30 15:00:00,232.8,232.86,232.19,232.19,18490.0,227.5974,227.656,227.001,227.001,18490.0
2023-01-30 15:05:00,232.19,232.19,231.9,232.09,18456.0,227.001,227.001,226.7175,226.9032,18456.0
2023-01-30 15:10:00,232.12,232.61,232.09,232.51,11602.0,226.9326,227.4116,226.9032,227.3138,11602.0
2023-01-30 15:15:00,232.56,232.58,232.43,232.58,7370.0,227.3627,227.3823,227.2356,227.3823,7370.0
2023-01-30 15:20:00,232.6,232.69,231.79,231.81,19994.0,227.4018,227.4898,226.6099,226.6295,19994.0
2023-01-30 15:25:00,231.86,231.86,231.37,231.41,9776.0,226.6784,226.6784,226.1993,226.2384,9776.0
2023-01-30 15:30:00,231.39,232.05,231.37,232.05,16782.0,226.2189,226.8641,226.1993,226.8641,16782.0
2023-01-30 15:35:00,232.02,232.06,231.82,232.05,19089.0,226.8348,226.8739,226.6393,226.8641,19089.0
2023-01-30 15:40:00,232.04,232.21,231.47,231.54,17425.0,226.8543,227.0205,226.2971,226.3655,17425.0
2023-01-30 15:45:00,231.48,231.51,230.76,230.8,25749.0,226.3069,226.3362,225.6029,225.6421,25749.0
2023-01-30 15:50:00,230.75,230.96,230.36,230.74,39928.0,225.5932,225.7985,225.2119,225.5834,39928.0
2023-01-30 15:55:00,230.67,230.89,230.52,230.89,72567.0,225.515,225.73,225.3683,225.73,72567.0
2023-01-31 09:30:00,231.84,234.94,231.34,234.67,26984.0,226.6588,229.6895,226.17,229.4256,26984.0
2023-01-31 09:35:00,234.4,234.45,232.12,233.06,12237.0,229.1616,229.2105,226.9326,227.8515,12237.0
2023-01-31 09:40:00,233.01,233.63,232.34,233.2,14551.0,227.8027,228.4088,227.1476,227.9884,14551.0
2023-01-31 09:45:00,233.32,233.38,232.5,232.71,14000.0,228.1057,228.1644,227.3041,227.5094,14000.0
2023-01-31 09:50:00,232.65,233.61,232.39,233.44,18253.0,227.4507,228.3893,227.1965,228.2231,18253.0
2023-01-31 09:55:00,233.64,233.87,232.83,232.83,8218.0,228.4186,228.6434,227.6267,227.6267,8218.0
2023-01-31 10:00:00,232.85,233.82,232.74,233.59,11821.0,227.6462,228.5946,227.5387,228.3697,11821.0
2023-01-31 10:05:00,233.58,233.88,232.73,232.87,13133.0,228.3599,228.6532,227.5289,227.6658,13133.0
2023-01-31 10:10:00,232.69,233.31,232.69,233.3,6983.0,227.4898,228.096,227.4898,228.0862,6983.0
2023-01-31 10:15:00,233.36,233.96,233.36,233.72,5501.0,228.1448,228.7314,228.1448,228.4968,5501.0
2023-01-31 10:20:00,233.72,233.72,233.31,233.63,16414.0,228.4968,228.4968,228.096,228.4088,16414.0
2023-01-31 10:25:00,233.63,234.16,233.38,234.09,10291.0,228.4088,228.927,228.1644,228.8585,10291.0
2023-01-31 10:30:00,234.13,234.39,233.78,233.89,9539.0,228.8976,229.1518,228.5555,228.663,9539.0
2023-01-31 10:35:00,233.74,233.76,233.54,233.71,4523.0,228.5163,228.5359,228.3208,228.487,4523.0
2023-01-31 10:40:00,233.71,234.34,233.71,234.33,6035.0,228.487,229.1029,228.487,229.0932,6035.0
2023-01-31 10:45:00,234.41,234.68,234.37,234.43,12696.0,229.1714,229.4353,229.1323,229.1909,12696.0
2023-01-31 10:50:00,234.47,234.94,234.47,234.56,15738.0,229.23,229.6895,229.23,229.318,15738.0
2023-01-31 10:55:00,234.55,234.84,234.48,234.58,28892.0,229.3082,229.5918,229.2398,229.3376,28892.0
2023-01-31 11:00:00,234.64,235.15,234.51,235.15,7325.0,229.3962,229.8948,229.2691,229.8948,7325.0
2023-01-31 11:05:00,234.99,235.6,234.95,235.58,9654.0,229.7384,230.3348,229.6993,230.3152,9654.0
2023-01-31 11:10:00,235.63,235.65,235.28,235.42,22469.0,230.3641,230.3837,230.0219,230.1588,22469.0
2023-01-31 11:15:00,235.37,235.89,235.14,235.69,10633.0,230.1099,230.6183,229.8851,230.4228,10633.0
2023-01-31 11:20:00,235.72,235.84,235.44,235.48,16437.0,230.4521,230.5694,230.1784,230.2175,16437.0
2023-01-31 11:25:00,235.41,235.75,235.36,235.67,3922.0,230.149,230.4814,230.1001,230.4032,3922.0
2023-01-31 11:30:00,235.67,236.29,235.67,235.68,19092.0,230.4032,231.0094,230.4032,230.413,19092.0
2023-01-31 11:35:00,235.71,236.65,235.71,236.47,15157.0,230.4423,231.3613,230.4423,231.1853,15157.0
2023-01-31 11:40:00,236.47,236.74,236.45,236.46,16516.0,231.1853,231.4493,231.1658,231.1756,16516.0
2023-01-31 11:45:00,236.47,237.08,236.46,236.82,14183.0,231.1853,231.7817,231.1756,231.5275,14183.0
2023-01-31 11:50:00,236.79,236.79,236.56,236.68,4995.0,231.4982,231.4982,231.2733,231.3906,4995.0
2023-01-31 11:55:00,236.69,236.69,236.44,236.44,5804.0,231.4004,231.4004,231.156,231.156,5804.0
2023-01-31 12:00:00,236.42,236.49,236.12,236.48,6487.0,231.1365,231.2049,230.8432,231.1951,6487.0
2023-01-31 12:05:00,236.42,236.56,236.05,236.17,12835.0,231.1365,231.2733,230.7747,230.892,12835.0
2023-01-31 12:10:00,236.08,236.21,235.71,235.84,7728.0,230.8041,230.9311,230.4423,230.5694,7728.0
2023-01-31 12:15:00,235.84,235.89,235.57,235.65,6700.0,230.5694,230.6183,230.3054,230.3837,6700.0
2023-01-31 12:20:00,235.7,235.7,235.28,235.5,3574.0,230.4325,230.4325,230.0219,230.237,3574.0
2023-01-31 12:25:00,235.54,236.42,235.51,236.42,10391.0,230.2761,231.1365,230.2468,231.1365,10391.0
2023-01-31 12:30:00,236.3,236.5,236.25,236.5,7310.0,231.0191,231.2147,230.9703,231.2147,7310.0
2023-01-31 12:35:00,236.45,236.63,236.45,236.5,7861.0,231.1658,231.3418,231.1658,231.2147,7861.0
2023-01-31 12:40:00,236.55,236.69,236.42,236.66,16012.0,231.2635,231.4004,231.1365,231.3711,16012.0
2023-01-31 12:45:00,236.63,236.78,236.57,236.71,3770.0,231.3418,231.4884,231.2831,231.42,3770.0
2023-01-31 12:50:00,236.7,236.76,236.37,236.51,8860.0,231.4102,231.4689,231.0876,231.2244,8860.0
2023-01-31 12:55:00,236.51,236.57,236.4,236.48,7676.0,231.2244,231.2831,231.1169,231.1951,7676.0
2023-01-31 13:00:00,236.5,236.61,236.31,236.53,11278.0,231.2147,231.3222,231.0289,231.244,11278.0
2023-01-31 13:05:00,236.51,236.51,236.14,236.14,9359.0,231.2244,231.2244,230.8627,230.8627,9359.0
2023-01-31 13:10:00,236.15,236.39,236.14,236.38,3506.0,230.8725,231.1071,230.8627,231.0973,3506.0
2023-01-31 13:15:00,236.37,236.4,236.15,236.22,5592.0,231.0876,231.1169,230.8725,230.9409,5592.0
2023-01-31 13:20:00,236.18,236.34,236.12,236.26,5472.0,230.9018,231.0582,230.8432,230.98,5472.0
2023-01-31 13:25:00,236.25,236.41,236.24,236.3,3813.0,230.9703,231.1267,230.9605,231.0191,3813.0
2023-01-31 13:30:00,236.24,236.34,236.04,236.12,8290.0,230.9605,231.0582,230.7649,230.8432,8290.0
2023-01-31 13:35:00,236.07,236.28,236.07,236.22,2677.0,230.7943,230.9996,230.7943,230.9409,2677.0
2023-01-31 13:40:00,236.24,236.49,236.23,236.32,5966.0,230.9605,231.2049,230.9507,231.0387,5966.0
2023-01-31 13:45:00,236.36,236.57,236.28,236.52,9468.0,231.0778,231.2831,230.9996,231.2342,9468.0
2023-01-31 13:50:00,236.52,236.52,235.98,236.01,7775.0,231.2342,231.2342,230.7063,230.7356,7775.0
2023-01-31 13:55:00,235.96,236.09,235.61,236.09,9811.0,230.6867,230.8138,230.3446,230.8138,9811.0
2023-01-31 14:00:00,236.17,236.52,236.17,236.39,5540.0,230.892,231.2342,230.892,231.1071,5540.0
2023-01-31 14:05:00,236.37,236.43,236.25,236.4,4974.0,231.0876,231.1462,230.9703,231.1169,4974.0
2023-01-31 14:10:00,236.4,236.4,236.16,236.18,4361.0,231.1169,231.1169,230.8823,230.9018,4361.0
2023-01-31 14:15:00,236.15,236.15,235.83,235.83,21139.0,230.8725,230.8725,230.5596,230.5596,21139.0
2023-01-31 14:20:00,235.81,235.9,235.8,235.83,5458.0,230.5401,230.6281,230.5303,230.5596,5458.0
2023-01-31 14:25:00,235.8,235.89,235.64,235.74,8876.0,230.5303,230.6183,230.3739,230.4717,8876.0
2023-01-31 14:30:00,235.75,236.28,235.74,236.01,9862.0,230.4814,230.9996,230.4717,230.7356,9862.0
2023-01-31 14:35:00,236.0,236.03,235.73,235.93,8069.0,230.7258,230.7552,230.4619,230.6574,8069.0
2023-01-31 14:40:00,235.94,236.29,235.93,236.22,5883.0,230.6672,231.0094,230.6574,230.9409,5883.0
2023-01-31 14:45:00,236.13,236.21,235.85,236.21,7859.0,230.8529,230.9311,230.5792,230.9311,7859.0
2023-01-31 14:50:00,236.14,236.46,236.13,236.27,10112.0,230.8627,231.1756,230.8529,230.9898,10112.0
2023-01-31 14:55:00,236.26,236.26,236.0,236.14,8039.0,230.98,230.98,230.7258,230.8627,8039.0
2023-01-31 15:00:00,236.18,236.41,236.18,236.37,11321.0,230.9018,231.1267,230.9018,231.0876,11321.0
2023-01-31 15:05:00,236.4,236.43,235.95,236.21,11804.0,231.1169,231.1462,230.677,230.9311,11804.0
2023-01-31 15:10:00,236.21,236.21,235.74,235.94,15918.0,230.9311,230.9311,230.4717,230.6672,15918.0
2023-01-31 15:15:00,235.98,236.02,235.67,235.8,10623.0,230.7063,230.7454,230.4032,230.5303,10623.0
2023-01-31 15:20:00,235.85,235.95,234.96,234.98,13767.0,230.5792,230.677,229.7091,229.7286,13767.0
2023-01-31 15:25:00,235.04,235.28,235.03,235.16,24398.0,229.7873,230.0219,229.7775,229.9046,24398.0
2023-01-31 15:30:00,235.21,235.96,235.16,235.96,14507.0,229.9535,230.6867,229.9046,230.6867,14507.0
2023-01-31 15:35:00,235.93,236.48,235.92,236.4,13389.0,230.6574,231.1951,230.6476,231.1169,13389.0
2023-01-31 15:40:00,236.41,236.56,236.36,236.44,24673.0,231.1267,231.2733,231.0778,231.156,24673.0
2023-01-31 15:45:00,236.43,236.5,236.29,236.33,32081.0,231.1462,231.2147,231.0094,231.0485,32081.0
2023-01-31 15:50:00,236.39,237.03,236.32,236.86,48374.0,231.1071,231.7328,231.0387,231.5666,48374.0
2023-01-31 15:55:00,236.86,236.9,236.3,236.6,140583.0,231.5666,231.6057,231.0191,231.3124,140583.0
2023-02-01 09:30:00,236.15,237.81,235.02,236.82,16043.0,230.8725,232.4954,229.7677,231.5275,16043.0
2023-02-01 09:35:00,236.81,237.14,236.26,236.82,4988.0,231.5177,231.8404,230.98,231.5275,4988.0
2023-02-01 09:40:00,236.84,238.08,236.67,237.95,16133.0,231.5471,232.7594,231.3809,232.6323,16133.0
2023-02-01 09:45:00,237.76,238.01,237.28,237.85,11940.0,232.4465,232.6909,231.9772,232.5345,11940.0
2023-02-01 09:50:00,237.94,238.08,237.28,237.64,5700.0,232.6225,232.7594,231.9772,232.3292,5700.0
2023-02-01 09:55:00,237.8,238.06,237.62,237.83,9423.0,232.4856,232.7398,232.3096,232.5149,9423.0
2023-02-01 10:00:00,237.99,238.0,236.96,237.64,17405.0,232.6714,232.6811,231.6644,232.3292,17405.0
2023-02-01 10:05:00,237.83,237.86,237.3,237.58,7001.0,232.5149,232.5443,231.9968,232.2705,7001.0
2023-02-01 10:10:00,237.69,238.0,237.27,237.99,7407.0,232.3781,232.6811,231.9675,232.6714,7407.0
2023-02-01 10:15:00,238.01,238.01,237.39,237.66,10598.0,232.6909,232.6909,232.0848,232.3487,10598.0
2023-02-01 10:20:00,237.66,238.05,237.66,237.88,11861.0,232.3487,232.73,232.3487,232.5638,11861.0
2023-02-01 10:25:00,237.88,238.39,237.86,238.39,9134.0,232.5638,233.0624,232.5443,233.0624,9134.0
2023-02-01 10:30:00,238.29,238.44,237.91,238.0,10566.0,232.9647,233.1113,232.5932,232.6811,10566.0
2023-02-01 10:35:00,237.99,238.15,237.54,237.54,7484.0,232.6714,232.8278,232.2314,232.2314,7484.0
2023-02-01 10:40:00,237.41,237.68,237.4,237.4,10919.0,232.1043,232.3683,232.0946,232.0946,10919.0
2023-02-01 10:45:00,237.47,237.86,237.4,237.61,12511.0,232.163,232.5443,232.0946,232.2999,12511.0
2023-02-01 10:50:00,237.46,237.47,236.82,237.4,9230.0,232.1532,232.163,231.5275,232.0946,9230.0
2023-02-01 10:55:00,237.26,237.37,236.89,237.22,5162.0,231.9577,232.0652,231.596,231.9186,5162.0
2023-02-01 11:00:00,237.22,237.92,237.19,237.92,6864.0,231.9186,232.6029,231.8892,232.6029,6864.0
2023-02-01 11:05:00,237.93,238.27,237.79,237.91,8933.0,232.6127,232.9451,232.4758,232.5932,8933.0
2023-02-01 11:10:00,237.92,237.92,237.29,237.62,7536.0,232.6029,232.6029,231.987,232.3096,7536.0
2023-02-01 11:15:00,237.73,237.85,237.47,237.7,3241.0,232.4172,232.5345,232.163,232.3878,3241.0
2023-02-01 11:20:00,237.72,237.91,237.55,237.59,4635.0,232.4074,232.5932,232.2412,232.2803,4635.0
2023-02-01 11:25:00,237.58,237.9,237.5,237.8,7749.0,232.2705,232.5834,232.1923,232.4856,7749.0
2023-02-01 11:30:00,237.69,237.86,237.64,237.7,4081.0,232.3781,232.5443,232.3292,232.3878,4081.0
2023-02-01 11:35:00,237.83,238.18,237.79,238.17,8225.0,232.5149,232.8571,232.4758,232.8473,8225.0
2023-02-01 11:40:00,238.06,238.13,237.83,237.84,4430.0,232.7398,232.8082,232.5149,232.5247,4430.0
2023-02-01 11:45:00,237.85,237.97,237.7,237.75,3028.0,232.5345,232.6518,232.3878,232.4367,3028.0
2023-02-01 11:50:00,237.75,237.86,237.6,237.85,4917.0,232.4367,232.5443,232.2901,232.5345,4917.0
2023-02-01 11:55:00,237.78,238.04,237.61,237.8,18676.0,232.4661,232.7202,232.2999,232.4856,18676.0
2023-02-01 12:00:00,237.78,238.02,237.44,237.45,13099.0,232.4661,232.7007,232.1337,232.1434,13099.0
2023-02-01 12:05:00,237.47,237.58,237.35,237.5,4001.0,232.163,232.2705,232.0457,232.1923,4001.0
2023-02-01 12:10:00,237.43,237.52,237.37,237.39,3090.0,232.1239,232.2119,232.0652,232.0848,3090.0
2023-02-01 12:15:00,237.51,237.59,237.38,237.38,5446.0,232.2021,232.2803,232.075,232.075,5446.0
2023-02-01 12:20:00,237.24,237.81,237.18,237.81,4708.0,231.9381,232.4954,231.8795,232.4954,4708.0
2023-02-01 12:25:00,237.81,237.82,237.54,237.54,5126.0,232.4954,232.5052,232.2314,232.2314,5126.0
2023-02-01 12:30:00,237.6,237.87,237.6,237.81,5703.0,232.2901,232.554,232.2901,232.4954,5703.0
2023-02-01 12:35:00,237.76,238.43,237.74,238.38,26779.0,232.4465,233.1015,232.427,233.0527,26779.0
2023-02-01 12:40:00,238.43,238.43,238.01,238.01,8188.0,233.1015,233.1015,232.6909,232.6909,8188.0
2023-02-01 12:45:00,238.04,238.2,238.04,238.15,3796.0,232.7202,232.8767,232.7202,232.8278,3796.0
2023-02-01 12:50:00,238.1,238.23,238.02,238.09,9157.0,232.7789,232.906,232.7007,232.7691,9157.0
2023-02-01 12:55:00,238.1,238.29,238.07,238.07,5806.0,232.7789,232.9647,232.7496,232.7496,5806.0
2023-02-01 13:00:00,238.03,238.23,238.03,238.18,5108.0,232.7105,232.906,232.7105,232.8571,5108.0
2023-02-01 13:05:00,238.21,238.3,238.05,238.13,11766.0,232.8865,232.9744,232.73,232.8082,11766.0
2023-02-01 13:10:00,238.19,238.2,237.81,237.91,2586.0,232.8669,232.8767,232.4954,232.5932,2586.0
2023-02-01 13:15:00,237.91,238.13,237.87,237.95,8695.0,232.5932,232.8082,232.554,232.6323,8695.0
2023-02-01 13:20:00,237.94,238.27,237.94,238.14,6350.0,232.6225,232.9451,232.6225,232.818,6350.0
2023-02-01 13:25:00,238.2,238.26,238.11,238.25,11181.0,232.8767,232.9353,232.7887,232.9256,11181.0
2023-02-01 13:30:00,238.25,238.59,238.16,238.56,21259.0,232.9256,233.258,232.8376,233.2286,21259.0
2023-02-01 13:35:00,238.56,238.61,238.41,238.55,12003.0,233.2286,233.2775,233.082,233.2189,12003.0
2023-02-01 13:40:00,238.55,238.55,238.06,238.09,6575.0,233.2189,233.2189,232.7398,232.7691,6575.0
2023-02-01 13:45:00,238.06,238.08,237.67,237.67,4565.0,232.7398,232.7594,232.3585,232.3585,4565.0
2023-02-01 13:50:00,237.66,237.68,237.6,237.64,14716.0,232.3487,232.3683,232.2901,232.3292,14716.0
2023-02-01 13:55:00,237.72,238.38,237.72,238.01,6523.0,232.4074,233.0527,232.4074,232.6909,6523.0
2023-02-01 14:00:00,237.79,237.79,236.57,236.85,7611.0,232.4758,232.4758,231.2831,231.5568,7611.0
2023-02-01 14:05:00,237.04,238.01,236.85,237.8,11354.0,231.7426,232.6909,231.5568,232.4856,11354.0
2023-02-01 14:10:00,237.78,238.05,237.71,237.71,3105.0,232.4661,232.73,232.3976,232.3976,3105.0
2023-02-01 14:15:00,237.74,237.74,237.21,237.54,9982.0,232.427,232.427,231.9088,232.2314,9982.0
2023-02-01 14:20:00,237.54,237.59,236.95,237.09,5819.0,232.2314,232.2803,231.6546,231.7915,5819.0
2023-02-01 14:25:00,236.97,237.69,236.95,237.6,10341.0,231.6742,232.3781,231.6546,232.2901,10341.0
2023-02-01 14:30:00,237.64,237.78,236.26,237.13,34812.0,232.3292,232.4661,230.98,231.8306,34812.0
2023-02-01 14:35:00,237.26,238.92,237.15,238.92,25408.0,231.9577,233.5806,231.8501,233.5806,25408.0
2023-02-01 14:40:00,239.0,239.57,238.65,239.52,14840.0,233.6588,234.2161,233.3166,234.1672,14840.0
2023-02-01 14:45:00,239.52,241.25,239.36,240.49,25273.0,234.1672,235.8585,234.0108,235.1155,25273.0
2023-02-01 14:50:00,240.49,241.13,240.48,240.61,16201.0,235.1155,235.7412,235.1057,235.2328,16201.0
2023-02-01 14:55:00,240.63,241.01,240.26,240.55,27260.0,235.2524,235.6239,234.8906,235.1742,27260.0
2023-02-01 15:00:00,240.54,241.65,240.54,241.51,21119.0,235.1644,236.2496,235.1644,236.1127,21119.0
2023-02-01 15:05:00,241.48,242.39,241.47,242.37,13272.0,236.0834,236.973,236.0736,236.9535,13272.0
2023-02-01 15:10:00,242.23,242.52,241.79,242.19,15380.0,236.8166,237.1001,236.3864,236.7775,15380.0
2023-02-01 15:15:00,242.21,242.21,241.53,242.05,18501.0,236.7971,236.7971,236.1323,236.6406,18501.0
2023-02-01 15:20:00,242.14,242.32,241.58,242.07,13437.0,236.7286,236.9046,236.1811,236.6602,13437.0
2023-02-01 15:25:00,242.11,242.44,242.07,242.36,12094.0,236.6993,237.0219,236.6602,236.9437,12094.0
2023-02-01 15:30:00,242.42,242.97,242.37,242.97,15051.0,237.0024,237.5401,236.9535,237.5401,15051.0
2023-02-01 15:35:00,242.97,243.84,242.96,243.84,25568.0,237.5401,238.3906,237.5303,238.3906,25568.0
2023-02-01 15:40:00,243.84,244.47,243.4,243.62,37050.0,238.3906,239.0066,237.9605,238.1755,37050.0
2023-02-01 15:45:00,243.66,243.77,243.23,243.31,31653.0,238.2147,238.3222,237.7943,237.8725,31653.0
2023-02-01 15:50:00,243.25,243.62,243.03,243.39,74769.0,237.8138,238.1755,237.5987,237.9507,74769.0
2023-02-01 15:55:00,243.46,244.0,242.81,243.23,78855.0,238.0191,238.5471,237.3836,237.7943,78855.0
2023-02-02 09:30:00,243.95,244.85,243.89,243.89,18473.0,238.4982,239.3781,238.4395,238.4395,18473.0
2023-02-02 09:35:00,244.26,244.44,243.55,244.09,4451.0,238.8012,238.9772,238.1071,238.635,4451.0
2023-02-02 09:40:00,244.17,244.47,243.33,243.51,26303.0,238.7133,239.0066,237.892,238.068,26303.0
2023-02-02 09:45:00,243.51,243.51,242.6,243.3,11989.0,238.068,238.068,237.1783,237.8627,11989.0
2023-02-02 09:50:00,243.14,243.86,242.69,243.57,20510.0,237.7063,238.4102,237.2663,238.1267,20510.0
2023-02-02 09:55:00,243.75,243.97,242.6,243.0,22281.0,238.3026,238.5177,237.1783,237.5694,22281.0
2023-02-02 10:00:00,242.92,244.15,242.86,243.82,10837.0,237.4912,238.6937,237.4325,238.3711,10837.0
2023-02-02 10:05:00,243.8,243.8,242.76,243.03,12082.0,238.3515,238.3515,237.3348,237.5987,12082.0
2023-02-02 10:10:00,242.9,243.08,242.38,243.05,8386.0,237.4716,237.6476,236.9633,237.6183,8386.0
2023-02-02 10:15:00,242.92,243.7,242.6,243.58,5714.0,237.4912,238.2538,237.1783,238.1364,5714.0
2023-02-02 10:20:00,243.68,243.68,242.85,243.43,12895.0,238.2342,238.2342,237.4228,237.9898,12895.0
2023-02-02 10:25:00,243.52,244.17,243.26,244.0,13882.0,238.0778,238.7133,237.8236,238.5471,13882.0
2023-02-02 10:30:00,244.07,244.61,243.78,244.02,15607.0,238.6155,239.1434,238.332,238.5666,15607.0
2023-02-02 10:35:00,243.9,244.55,243.87,244.38,15586.0,238.4493,239.0848,238.42,238.9186,15586.0
2023-02-02 10:40:00,244.42,244.59,244.24,244.55,9709.0,238.9577,239.1239,238.7817,239.0848,9709.0
2023-02-02 10:45:00,244.55,245.59,244.5,245.37,9066.0,239.0848,240.1015,239.0359,239.8864,9066.0
2023-02-02 10:50:00,245.49,246.75,245.39,246.75,10720.0,240.0038,241.2356,239.906,241.2356,10720.0
2023-02-02 10:55:00,246.83,246.97,246.52,246.93,13148.0,241.3138,241.4507,241.0107,241.4116,13148.0
2023-02-02 11:00:00,246.86,247.1,246.54,247.1,11863.0,241.3431,241.5778,241.0303,241.5778,11863.0
2023-02-02 11:05:00,247.17,247.17,246.61,246.98,8572.0,241.6462,241.6462,241.0987,241.4605,8572.0
2023-02-02 11:10:00,246.94,247.12,246.7,246.71,10632.0,241.4214,241.5973,241.1867,241.1965,10632.0
2023-02-02 11:15:00,246.67,246.91,246.44,246.84,4819.0,241.1574,241.392,240.9325,241.3236,4819.0
2023-02-02 11:20:00,246.75,247.49,246.74,247.49,6715.0,241.2356,241.9591,241.2258,241.9591,6715.0
2023-02-02 11:25:00,247.53,247.57,246.92,247.17,9154.0,241.9982,242.0373,241.4018,241.6462,9154.0
2023-02-02 11:30:00,247.07,247.75,246.92,247.65,12804.0,241.5484,242.2132,241.4018,242.1155,12804.0
2023-02-02 11:35:00,247.63,247.69,246.73,246.77,5087.0,242.0959,242.1546,241.216,241.2552,5087.0
2023-02-02 11:40:00,246.67,246.72,246.4,246.72,7654.0,241.1574,241.2063,240.8934,241.2063,7654.0
2023-02-02 11:45:00,246.75,246.91,246.25,246.87,8047.0,241.2356,241.392,240.7468,241.3529,8047.0
2023-02-02 11:50:00,246.78,246.79,245.98,246.11,12491.0,241.2649,241.2747,240.4828,240.6099,12491.0
2023-02-02 11:55:00,246.11,246.11,245.24,245.29,7123.0,240.6099,240.6099,239.7593,239.8082,7123.0
2023-02-02 12:00:00,245.32,245.37,244.8,244.8,11809.0,239.8376,239.8864,239.3292,239.3292,11809.0
2023-02-02 12:05:00,244.86,245.32,244.6,245.32,7718.0,239.3878,239.8376,239.1336,239.8376,7718.0
2023-02-02 12:10:00,245.33,245.37,245.04,245.23,10530.0,239.8473,239.8864,239.5638,239.7496,10530.0
2023-02-02 12:15:00,245.34,245.4,244.52,244.52,5681.0,239.8571,239.9158,239.0554,239.0554,5681.0
2023-02-02 12:20:00,244.55,244.81,244.37,244.61,6949.0,239.0848,239.339,238.9088,239.1434,6949.0
2023-02-02 12:25:00,244.69,244.81,244.61,244.74,17914.0,239.2216,239.339,239.1434,239.2705,17914.0
2023-02-02 12:30:00,244.72,244.93,244.61,244.69,6348.0,239.251,239.4563,239.1434,239.2216,6348.0
2023-02-02 12:35:00,244.73,244.94,244.47,244.94,10661.0,239.2607,239.466,239.0066,239.466,10661.0
2023-02-02 12:40:00,244.86,244.86,244.56,244.86,5076.0,239.3878,239.3878,239.0945,239.3878,5076.0
2023-02-02 12:45:00,244.91,244.99,244.84,244.91,5833.0,239.4367,239.5149,239.3683,239.4367,5833.0
2023-02-02 12:50:00,244.88,244.88,244.41,244.55,10015.0,239.4074,239.4074,238.9479,239.0848,10015.0
2023-02-02 12:55:00,244.52,244.73,244.39,244.73,9432.0,239.0554,239.2607,238.9283,239.2607,9432.0
2023-02-02 13:00:00,244.73,245.61,244.73,245.49,16786.0,239.2607,240.1211,239.2607,240.0038,16786.0
2023-02-02 13:05:00,245.58,245.72,244.67,244.87,13071.0,240.0917,240.2286,239.2021,239.3976,13071.0
2023-02-02 13:10:00,244.93,245.26,244.93,245.16,3128.0,239.4563,239.7789,239.4563,239.6811,3128.0
2023-02-02 13:15:00,245.06,245.06,244.56,244.84,5086.0,239.5834,239.5834,239.0945,239.3683,5086.0
2023-02-02 13:20:00,244.84,245.23,244.76,245.19,6185.0,239.3683,239.7496,239.2901,239.7105,6185.0
2023-02-02 13:25:00,245.05,245.12,244.88,244.93,1938.0,239.5736,239.642,239.4074,239.4563,1938.0
2023-02-02 13:30:00,244.98,245.38,244.97,245.33,3763.0,239.5052,239.8962,239.4954,239.8473,3763.0
2023-02-02 13:35:00,245.22,245.9,245.22,245.89,3344.0,239.7398,240.4046,239.7398,240.3948,3344.0
2023-02-02 13:40:00,246.02,246.38,245.85,245.96,5259.0,240.5219,240.8739,240.3557,240.4633,5259.0
2023-02-02 13:45:00,246.01,246.38,245.7,246.21,3413.0,240.5121,240.8739,240.2091,240.7077,3413.0
2023-02-02 13:50:00,246.23,246.23,245.83,246.2,22047.0,240.7272,240.7272,240.3362,240.6979,22047.0
2023-02-02 13:55:00,246.07,246.5,245.97,246.5,3770.0,240.5708,240.9912,240.473,240.9912,3770.0
2023-02-02 14:00:00,246.39,246.63,246.22,246.28,3842.0,240.8836,241.1183,240.7174,240.7761,3842.0
2023-02-02 14:05:00,246.29,246.5,246.08,246.11,5325.0,240.7859,240.9912,240.5806,240.6099,5325.0
2023-02-02 14:10:00,246.02,246.05,245.37,245.37,2711.0,240.5219,240.5512,239.8864,239.8864,2711.0
2023-02-02 14:15:00,245.33,245.51,245.14,245.48,3847.0,239.8473,240.0233,239.6616,239.994,3847.0
2023-02-02 14:20:00,245.47,245.64,245.11,245.11,4847.0,239.9842,240.1504,239.6322,239.6322,4847.0
2023-02-02 14:25:00,245.06,245.28,245.02,245.05,4022.0,239.5834,239.7984,239.5443,239.5736,4022.0
2023-02-02 14:30:00,245.1,245.11,244.56,244.63,7286.0,239.6225,239.6322,239.0945,239.163,7286.0
2023-02-02 14:35:00,244.55,244.93,244.25,244.81,7309.0,239.0848,239.4563,238.7915,239.339,7309.0
2023-02-02 14:40:00,244.78,244.78,244.25,244.68,7665.0,239.3096,239.3096,238.7915,239.2119,7665.0
2023-02-02 14:45:00,244.6,244.65,244.35,244.56,5738.0,239.1336,239.1825,238.8892,239.0945,5738.0
2023-02-02 14:50:00,244.58,244.73,244.0,244.18,16825.0,239.1141,239.2607,238.5471,238.723,16825.0
2023-02-02 14:55:00,244.19,244.19,243.53,243.59,10099.0,238.7328,238.7328,238.0876,238.1462,10099.0
2023-02-02 15:00:00,243.5,243.59,243.0,243.21,27547.0,238.0582,238.1462,237.5694,237.7747,27547.0
2023-02-02 15:05:00,243.3,244.08,243.19,243.5,25003.0,237.8627,238.6253,237.7552,238.0582,25003.0
2023-02-02 15:10:00,243.45,243.84,243.45,243.84,7407.0,238.0093,238.3906,238.0093,238.3906,7407.0
2023-02-02 15:15:00,243.83,243.89,243.52,243.8,11790.0,238.3809,238.4395,238.0778,238.3515,11790.0
2023-02-02 15:20:00,243.85,244.05,243.64,243.81,18408.0,238.4004,238.5959,238.1951,238.3613,18408.0
2023-02-02 15:25:00,243.95,244.05,243.38,243.75,14549.0,238.4982,238.5959,237.9409,238.3026,14549.0
2023-02-02 15:30:00,243.81,244.55,243.81,244.51,12651.0,238.3613,239.0848,238.3613,239.0457,12651.0
2023-02-02 15:35:00,244.47,244.76,244.24,244.42,18617.0,239.0066,239.2901,238.7817,238.9577,18617.0
2023-02-02 15:40:00,244.51,244.68,244.08,244.53,13088.0,239.0457,239.2119,238.6253,239.0652,13088.0
2023-02-02 15:45:00,244.54,244.68,244.32,244.5,17283.0,239.075,239.2119,238.8599,239.0359,17283.0
2023-02-02 15:50:00,244.54,244.86,244.35,244.86,31772.0,239.075,239.3878,238.8892,239.3878,31772.0
2023-02-02 15:55:00,244.93,245.58,244.77,245.38,81094.0,239.4563,240.0917,239.2998,239.8962,81094.0
2023-02-03 09:30:00,241.78,242.45,241.78,241.9,13161.0,236.3767,237.0317,236.3767,236.494,13161.0
2023-02-03 09:35:00,241.9,242.75,241.7,241.89,6651.0,236.494,237.325,236.2985,236.4842,6651.0
2023-02-03 09:40:00,242.25,242.99,242.25,242.83,4327.0,236.8362,237.5596,236.8362,237.4032,4327.0
2023-02-03 09:45:00,242.26,242.85,242.25,242.52,3895.0,236.8459,237.4228,236.8362,237.1001,3895.0
2023-02-03 09:50:00,242.45,242.59,241.39,242.59,9254.0,237.0317,237.1686,235.9954,237.1686,9254.0
2023-02-03 09:55:00,242.47,242.69,242.33,242.69,5819.0,237.0512,237.2663,236.9144,237.2663,5819.0
2023-02-03 10:00:00,241.87,242.43,241.52,242.38,8310.0,236.4647,237.0121,236.1225,236.9633,8310.0
2023-02-03 10:05:00,242.18,242.18,241.08,241.88,6386.0,236.7677,236.7677,235.6923,236.4744,6386.0
2023-02-03 10:10:00,242.03,242.32,241.8,242.25,4667.0,236.6211,236.9046,236.3962,236.8362,4667.0
2023-02-03 10:15:00,242.21,242.5,241.79,241.8,1953.0,236.7971,237.0806,236.3864,236.3962,1953.0
2023-02-03 10:20:00,241.91,242.42,241.71,242.14,9079.0,236.5038,237.0024,236.3082,236.7286,9079.0
2023-02-03 10:25:00,242.26,242.26,241.79,241.8,3442.0,236.8459,236.8459,236.3864,236.3962,3442.0
2023-02-03 10:30:00,241.77,242.0,241.77,241.85,2789.0,236.3669,236.5918,236.3669,236.4451,2789.0
2023-02-03 10:35:00,242.0,242.38,241.89,242.2,4450.0,236.5918,236.9633,236.4842,236.7873,4450.0
2023-02-03 10:40:00,242.15,242.18,241.77,242.1,4611.0,236.7384,236.7677,236.3669,236.6895,4611.0
2023-02-03 10:45:00,242.17,242.57,242.08,242.49,8183.0,236.758,237.149,236.67,237.0708,8183.0
2023-02-03 10:50:00,242.38,242.38,241.61,241.84,4481.0,236.9633,236.9633,236.2105,236.4353,4481.0
2023-02-03 10:55:00,241.81,241.96,241.4,241.89,5661.0,236.406,236.5526,236.0052,236.4842,5661.0
2023-02-03 11:00:00,241.88,242.01,241.71,241.71,6302.0,236.4744,236.6015,236.3082,236.3082,6302.0
2023-02-03 11:05:00,241.71,242.0,241.71,241.82,4384.0,236.3082,236.5918,236.3082,236.4158,4384.0
2023-02-03 11:10:00,241.81,242.07,241.77,242.06,8090.0,236.406,236.6602,236.3669,236.6504,8090.0
2023-02-03 11:15:00,242.06,242.3,241.77,241.9,5758.0,236.6504,236.885,236.3669,236.494,5758.0
2023-02-03 11:20:00,241.81,241.83,241.66,241.66,3702.0,236.406,236.4256,236.2593,236.2593,3702.0
2023-02-03 11:25:00,241.63,242.12,241.52,242.02,6700.0,236.23,236.7091,236.1225,236.6113,6700.0
2023-02-03 11:30:00,242.06,242.73,242.06,242.65,7902.0,236.6504,237.3054,236.6504,237.2272,7902.0
2023-02-03 11:35:00,242.77,242.93,241.73,241.91,5423.0,237.3445,237.501,236.3278,236.5038,5423.0
2023-02-03 11:40:00,241.89,242.32,241.89,242.29,4032.0,236.4842,236.9046,236.4842,236.8753,4032.0
2023-02-03 11:45:00,242.29,242.29,241.65,241.7,7534.0,236.8753,236.8753,236.2496,236.2985,7534.0
2023-02-03 11:50:00,241.87,242.01,241.87,241.94,2465.0,236.4647,236.6015,236.4647,236.5331,2465.0
2023-02-03 11:55:00,241.94,241.97,241.57,241.87,17627.0,236.5331,236.5624,236.1714,236.4647,17627.0
2023-02-03 12:00:00,241.93,242.41,241.89,242.28,3997.0,236.5233,236.9926,236.4842,236.8655,3997.0
2023-02-03 12:05:00,242.22,242.39,242.07,242.23,3215.0,236.8068,236.973,236.6602,236.8166,3215.0
2023-02-03 12:10:00,242.16,242.23,241.78,241.98,21290.0,236.7482,236.8166,236.3767,236.5722,21290.0
2023-02-03 12:15:00,242.07,242.07,241.72,241.73,6451.0,236.6602,236.6602,236.318,236.3278,6451.0
2023-02-03 12:20:00,241.8,242.01,241.71,241.8,10644.0,236.3962,236.6015,236.3082,236.3962,10644.0
2023-02-03 12:25:00,241.81,241.87,241.41,241.8,12018.0,236.406,236.4647,236.0149,236.3962,12018.0
2023-02-03 12:30:00,241.64,241.73,241.46,241.49,700.0,236.2398,236.3278,236.0638,236.0931,700.0
2023-02-03 12:35:00,241.72,242.07,241.72,241.86,3723.0,236.318,236.6602,236.318,236.4549,3723.0
2023-02-03 12:40:00,242.0,242.13,241.97,241.97,1519.0,236.5918,236.7188,236.5624,236.5624,1519.0
2023-02-03 12:45:00,241.99,242.05,241.79,241.8,2058.0,236.582,236.6406,236.3864,236.3962,2058.0
2023-02-03 12:50:00,241.79,242.12,241.72,241.99,4142.0,236.3864,236.7091,236.318,236.582,4142.0
2023-02-03 12:55:00,241.98,242.09,241.2,241.21,6350.0,236.5722,236.6797,235.8096,235.8194,6350.0
2023-02-03 13:00:00,241.21,241.42,241.11,241.25,2308.0,235.8194,236.0247,235.7216,235.8585,2308.0
2023-02-03 13:05:00,241.31,241.45,241.04,241.04,2274.0,235.9172,236.054,235.6532,235.6532,2274.0
2023-02-03 13:10:00,240.96,241.3,240.67,241.3,8036.0,235.575,235.9074,235.2915,235.9074,8036.0
2023-02-03 13:15:00,241.28,241.35,241.01,241.25,2200.0,235.8878,235.9563,235.6239,235.8585,2200.0
2023-02-03 13:20:00,241.09,241.22,240.78,240.79,10481.0,235.7021,235.8292,235.399,235.4088,10481.0
2023-02-03 13:25:00,240.92,241.08,240.85,240.87,13592.0,235.5359,235.6923,235.4675,235.487,13592.0
2023-02-03 13:30:00,240.87,241.03,240.64,240.64,21172.0,235.487,235.6434,235.2621,235.2621,21172.0
2023-02-03 13:35:00,240.64,241.12,240.6,241.08,4465.0,235.2621,235.7314,235.223,235.6923,4465.0
2023-02-03 13:40:00,241.11,241.11,240.68,240.68,5278.0,235.7216,235.7216,235.3013,235.3013,5278.0
2023-02-03 13:45:00,240.56,241.01,240.45,240.98,12042.0,235.1839,235.6239,235.0764,235.5945,12042.0
2023-02-03 13:50:00,240.98,241.46,240.98,241.42,5161.0,235.5945,236.0638,235.5945,236.0247,5161.0
2023-02-03 13:55:00,241.2,241.37,241.02,241.09,13463.0,235.8096,235.9758,235.6337,235.7021,13463.0
2023-02-03 14:00:00,240.87,241.14,240.75,240.82,12586.0,235.487,235.751,235.3697,235.4381,12586.0
2023-02-03 14:05:00,240.82,241.2,240.75,241.14,3794.0,235.4381,235.8096,235.3697,235.751,3794.0
2023-02-03 14:10:00,241.0,241.47,240.88,241.47,2345.0,235.6141,236.0736,235.4968,236.0736,2345.0
2023-02-03 14:15:00,241.39,241.43,240.62,240.75,5886.0,235.9954,236.0345,235.2426,235.3697,5886.0
2023-02-03 14:20:00,240.85,241.09,240.83,240.9,4005.0,235.4675,235.7021,235.4479,235.5163,4005.0
2023-02-03 14:25:00,240.92,241.02,240.86,241.0,10060.0,235.5359,235.6337,235.4772,235.6141,10060.0
2023-02-03 14:30:00,240.79,240.8,240.31,240.62,3136.0,235.4088,235.4186,234.9395,235.2426,3136.0
2023-02-03 14:35:00,240.74,241.1,240.74,240.93,5402.0,235.3599,235.7119,235.3599,235.5457,5402.0
2023-02-03 14:40:00,241.0,241.08,240.67,240.98,64119.0,235.6141,235.6923,235.2915,235.5945,64119.0
2023-02-03 14:45:00,240.84,241.08,240.82,241.03,17767.0,235.4577,235.6923,235.4381,235.6434,17767.0
2023-02-03 14:50:00,240.9,241.0,240.69,241.0,3581.0,235.5163,235.6141,235.311,235.6141,3581.0
2023-02-03 14:55:00,241.01,241.09,240.63,240.65,4860.0,235.6239,235.7021,235.2524,235.2719,4860.0
2023-02-03 15:00:00,240.44,240.44,240.09,240.26,7986.0,235.0666,235.0666,234.7244,234.8906,7986.0
2023-02-03 15:05:00,240.21,241.04,240.18,240.95,13671.0,234.8418,235.6532,234.8124,235.5652,13671.0
2023-02-03 15:10:00,240.94,241.61,240.93,241.21,8178.0,235.5554,236.2105,235.5457,235.8194,8178.0
2023-02-03 15:15:00,241.17,241.44,240.95,241.34,16615.0,235.7803,236.0443,235.5652,235.9465,16615.0
2023-02-03 15:20:00,241.29,241.33,240.95,241.03,5094.0,235.8976,235.9367,235.5652,235.6434,5094.0
2023-02-03 15:25:00,241.03,241.36,241.02,241.23,17113.0,235.6434,235.9661,235.6337,235.839,17113.0
2023-02-03 15:30:00,241.35,241.64,241.12,241.12,6766.0,235.9563,236.2398,235.7314,235.7314,6766.0
2023-02-03 15:35:00,241.11,241.38,241.05,241.16,13923.0,235.7216,235.9856,235.663,235.7705,13923.0
2023-02-03 15:40:00,241.17,241.4,241.05,241.21,13946.0,235.7803,236.0052,235.663,235.8194,13946.0
2023-02-03 15:45:00,241.18,241.33,241.03,241.15,22674.0,235.7901,235.9367,235.6434,235.7607,22674.0
2023-02-03 15:50:00,241.14,241.9,241.07,241.87,28409.0,235.751,236.494,235.6825,236.4647,28409.0
2023-02-03 15:55:00,241.89,242.08,241.59,241.59,66802.0,236.4842,236.67,236.1909,236.1909,66802.0
2023-02-06 09:30:00,240.88,242.72,240.84,241.89,24271.0,235.4968,237.2957,235.4577,236.4842,24271.0
2023-02-06 09:35:00,242.91,242.91,241.59,241.59,5195.0,237.4814,237.4814,236.1909,236.1909,5195.0
2023-02-06 09:40:00,241.33,241.54,240.61,241.11,24093.0,235.9367,236.142,235.2328,235.7216,24093.0
2023-02-06 09:45:00,241.14,241.61,240.83,241.02,12253.0,235.751,236.2105,235.4479,235.6337,12253.0
2023-02-06 09:50:00,241.29,241.95,241.21,241.93,6022.0,235.8976,236.5429,235.8194,236.5233,6022.0
2023-02-06 09:55:00,241.94,242.07,241.61,241.76,7120.0,236.5331,236.6602,236.2105,236.3571,7120.0
2023-02-06 10:00:00,241.92,241.98,241.31,241.31,7849.0,236.5135,236.5722,235.9172,235.9172,7849.0
2023-02-06 10:05:00,241.3,241.91,241.1,241.87,5759.0,235.9074,236.5038,235.7119,236.4647,5759.0
2023-02-06 10:10:00,241.8,241.8,241.36,241.63,7257.0,236.3962,236.3962,235.9661,236.23,7257.0
2023-02-06 10:15:00,241.69,241.69,240.61,240.79,8999.0,236.2887,236.2887,235.2328,235.4088,8999.0
2023-02-06 10:20:00,240.84,241.18,240.61,240.85,2570.0,235.4577,235.7901,235.2328,235.4675,2570.0
2023-02-06 10:25:00,240.95,240.96,239.8,240.0,4869.0,235.5652,235.575,234.4409,234.6364,4869.0
2023-02-06 10:30:00,239.75,240.05,239.43,240.05,5154.0,234.392,234.6853,234.0792,234.6853,5154.0
2023-02-06 10:35:00,240.13,240.52,240.13,240.4,20871.0,234.7635,235.1448,234.7635,235.0275,20871.0
2023-02-06 10:40:00,240.39,240.41,239.77,239.79,5584.0,235.0177,235.0373,234.4116,234.4311,5584.0
2023-02-06 10:45:00,239.95,240.53,239.95,240.4,2696.0,234.5876,235.1546,234.5876,235.0275,2696.0
2023-02-06 10:50:00,240.4,241.41,240.4,241.16,6620.0,235.0275,236.0149,235.0275,235.7705,6620.0
2023-02-06 10:55:00,241.14,241.74,241.06,241.74,6041.0,235.751,236.3376,235.6728,236.3376,6041.0
2023-02-06 11:00:00,241.71,241.72,241.36,241.36,4750.0,236.3082,236.318,235.9661,235.9661,4750.0
2023-02-06 11:05:00,241.44,241.96,241.44,241.78,6010.0,236.0443,236.5526,236.0443,236.3767,6010.0
2023-02-06 11:10:00,241.64,241.79,241.42,241.43,2710.0,236.2398,236.3864,236.0247,236.0345,2710.0
2023-02-06 11:15:00,241.48,242.56,241.48,242.38,5645.0,236.0834,237.1392,236.0834,236.9633,5645.0
2023-02-06 11:20:00,242.38,242.38,241.92,241.97,3701.0,236.9633,236.9633,236.5135,236.5624,3701.0
2023-02-06 11:25:00,241.92,241.92,241.4,241.53,2106.0,236.5135,236.5135,236.0052,236.1323,2106.0
2023-02-06 11:30:00,241.56,241.67,241.42,241.42,3754.0,236.1616,236.2691,236.0247,236.0247,3754.0
2023-02-06 11:35:00,241.45,241.59,241.17,241.59,6774.0,236.054,236.1909,235.7803,236.1909,6774.0
2023-02-06 11:40:00,241.58,241.64,241.32,241.63,10174.0,236.1811,236.2398,235.9269,236.23,10174.0
2023-02-06 11:45:00,241.68,242.08,241.56,241.57,6071.0,236.2789,236.67,236.1616,236.1714,6071.0
2023-02-06 11:50:00,241.56,241.76,241.31,241.35,5721.0,236.1616,236.3571,235.9172,235.9563,5721.0
2023-02-06 11:55:00,241.24,241.3,240.56,240.82,4752.0,235.8487,235.9074,235.1839,235.4381,4752.0
2023-02-06 12:00:00,240.91,240.91,240.47,240.7,1948.0,235.5261,235.5261,235.0959,235.3208,1948.0
2023-02-06 12:05:00,240.83,240.94,240.77,240.79,3313.0,235.4479,235.5554,235.3892,235.4088,3313.0
2023-02-06 12:10:00,240.75,241.02,240.68,240.92,5901.0,235.3697,235.6337,235.3013,235.5359,5901.0
2023-02-06 12:15:00,240.75,240.86,240.65,240.67,5716.0,235.3697,235.4772,235.2719,235.2915,5716.0
2023-02-06 12:20:00,240.75,241.51,240.75,241.51,4737.0,235.3697,236.1127,235.3697,236.1127,4737.0
2023-02-06 12:25:00,241.46,241.59,241.16,241.26,4588.0,236.0638,236.1909,235.7705,235.8683,4588.0
2023-02-06 12:30:00,241.29,241.78,241.29,241.56,14451.0,235.8976,236.3767,235.8976,236.1616,14451.0
2023-02-06 12:35:00,241.55,242.02,241.45,241.73,11965.0,236.1518,236.6113,236.054,236.3278,11965.0
2023-02-06 12:40:00,241.68,242.08,241.46,241.46,6467.0,236.2789,236.67,236.0638,236.0638,6467.0
2023-02-06 12:45:00,241.58,242.08,241.58,241.7,5789.0,236.1811,236.67,236.1811,236.2985,5789.0
2023-02-06 12:50:00,241.78,241.9,241.61,241.61,1968.0,236.3767,236.494,236.2105,236.2105,1968.0
2023-02-06 12:55:00,241.6,241.85,241.52,241.8,2473.0,236.2007,236.4451,236.1225,236.3962,2473.0
2023-02-06 13:00:00,241.85,241.85,241.41,241.41,2888.0,236.4451,236.4451,236.0149,236.0149,2888.0
2023-02-06 13:05:00,241.6,241.8,241.5,241.75,4350.0,236.2007,236.3962,236.1029,236.3473,4350.0
2023-02-06 13:10:00,241.61,241.71,241.3,241.69,2776.0,236.2105,236.3082,235.9074,236.2887,2776.0
2023-02-06 13:15:00,241.64,242.07,241.64,242.04,3231.0,236.2398,236.6602,236.2398,236.6309,3231.0
2023-02-06 13:20:00,242.04,242.14,241.88,241.88,2121.0,236.6309,236.7286,236.4744,236.4744,2121.0
2023-02-06 13:25:00,241.89,241.91,241.45,241.56,3921.0,236.4842,236.5038,236.054,236.1616,3921.0
2023-02-06 13:30:00,241.65,241.82,241.65,241.73,3562.0,236.2496,236.4158,236.2496,236.3278,3562.0
2023-02-06 13:35:00,241.85,241.92,241.75,241.8,1529.0,236.4451,236.5135,236.3473,236.3962,1529.0
2023-02-06 13:40:00,241.78,241.84,241.52,241.75,6200.0,236.3767,236.4353,236.1225,236.3473,6200.0
2023-02-06 13:45:00,241.67,241.7,241.43,241.5,2873.0,236.2691,236.2985,236.0345,236.1029,2873.0
2023-02-06 13:50:00,241.62,241.88,241.62,241.88,3322.0,236.2202,236.4744,236.2202,236.4744,3322.0
2023-02-06 13:55:00,241.81,242.06,241.77,242.02,2218.0,236.406,236.6504,236.3669,236.6113,2218.0
2023-02-06 14:00:00,242.06,242.39,241.95,242.39,7468.0,236.6504,236.973,236.5429,236.973,7468.0
2023-02-06 14:05:00,242.38,242.51,242.22,242.49,6168.0,236.9633,237.0904,236.8068,237.0708,6168.0
2023-02-06 14:10:00,242.43,242.86,242.31,242.76,7087.0,237.0121,237.4325,236.8948,237.3348,7087.0
2023-02-06 14:15:00,242.97,243.39,242.97,243.15,4516.0,237.5401,237.9507,237.5401,237.7161,4516.0
2023-02-06 14:20:00,243.07,243.12,242.55,242.61,5439.0,237.6378,237.6867,237.1295,237.1881,5439.0
2023-02-06 14:25:00,242.61,242.63,242.35,242.55,9931.0,237.1881,237.2077,236.9339,237.1295,9931.0
2023-02-06 14:30:00,242.61,242.67,242.37,242.4,7974.0,237.1881,237.2468,236.9535,236.9828,7974.0
2023-02-06 14:35:00,242.46,242.78,242.38,242.78,24488.0,237.0415,237.3543,236.9633,237.3543,24488.0
2023-02-06 14:40:00,242.81,242.81,242.46,242.52,5287.0,237.3836,237.3836,237.0415,237.1001,5287.0
2023-02-06 14:45:00,242.56,242.68,242.39,242.63,12131.0,237.1392,237.2566,236.973,237.2077,12131.0
2023-02-06 14:50:00,242.5,242.68,242.39,242.67,6655.0,237.0806,237.2566,236.973,237.2468,6655.0
2023-02-06 14:55:00,242.68,242.88,242.64,242.87,5964.0,237.2566,237.4521,237.2174,237.4423,5964.0
2023-02-06 15:00:00,242.92,242.94,242.73,242.73,7426.0,237.4912,237.5107,237.3054,237.3054,7426.0
2023-02-06 15:05:00,242.69,243.42,242.68,243.3,10965.0,237.2663,237.98,237.2566,237.8627,10965.0
2023-02-06 15:10:00,243.24,243.31,242.91,242.95,7005.0,237.804,237.8725,237.4814,237.5205,7005.0
2023-02-06 15:15:00,242.82,243.15,242.71,242.92,12069.0,237.3934,237.7161,237.2859,237.4912,12069.0
2023-02-06 15:20:00,242.92,243.17,242.84,243.17,17687.0,237.4912,237.7356,237.413,237.7356,17687.0
2023-02-06 15:25:00,243.17,243.52,243.1,243.52,10292.0,237.7356,238.0778,237.6672,238.0778,10292.0
2023-02-06 15:30:00,243.46,243.7,243.18,243.49,24850.0,238.0191,238.2538,237.7454,238.0485,24850.0
2023-02-06 15:35:00,243.53,243.98,243.49,243.69,18721.0,238.0876,238.5275,238.0485,238.244,18721.0
2023-02-06 15:40:00,243.7,243.9,243.23,243.24,24088.0,238.2538,238.4493,237.7943,237.804,24088.0
2023-02-06 15:45:00,243.19,243.63,243.07,243.49,23678.0,237.7552,238.1853,237.6378,238.0485,23678.0
2023-02-06 15:50:00,243.53,244.2,243.53,244.17,40878.0,238.0876,238.7426,238.0876,238.7133,40878.0
2023-02-06 15:55:00,244.11,244.11,242.78,243.05,122148.0,238.6546,238.6546,237.3543,237.6183,122148.0
2023-02-07 09:30:00,241.03,242.17,240.59,241.96,22594.0,235.6434,236.758,235.2133,236.5526,22594.0
2023-02-07 09:35:00,241.84,241.91,241.36,241.87,5122.0,236.4353,236.5038,235.9661,236.4647,5122.0
2023-02-07 09:40:00,241.71,241.95,241.38,241.79,10165.0,236.3082,236.5429,235.9856,236.3864,10165.0
2023-02-07 09:45:00,241.69,242.33,241.69,242.19,4964.0,236.2887,236.9144,236.2887,236.7775,4964.0
2023-02-07 09:50:00,242.19,242.39,241.3,241.52,6061.0,236.7775,236.973,235.9074,236.1225,6061.0
2023-02-07 09:55:00,241.52,241.9,241.21,241.23,6579.0,236.1225,236.494,235.8194,235.839,6579.0
2023-02-07 10:00:00,241.1,241.45,240.5,240.5,4759.0,235.7119,236.054,235.1253,235.1253,4759.0
2023-02-07 10:05:00,240.52,240.64,239.79,239.79,8103.0,235.1448,235.2621,234.4311,234.4311,8103.0
2023-02-07 10:10:00,239.76,239.88,239.48,239.65,6143.0,234.4018,234.5191,234.1281,234.2943,6143.0
2023-02-07 10:15:00,239.47,239.47,238.62,238.78,13017.0,234.1183,234.1183,233.2873,233.4437,13017.0
2023-02-07 10:20:00,238.86,239.28,238.77,238.77,6813.0,233.5219,233.9325,233.4339,233.4339,6813.0
2023-02-07 10:25:00,238.76,239.04,238.68,238.87,3208.0,233.4242,233.6979,233.3459,233.5317,3208.0
2023-02-07 10:30:00,238.99,239.13,238.75,238.9,4645.0,233.649,233.7859,233.4144,233.561,4645.0
2023-02-07 10:35:00,238.89,238.89,238.43,238.48,4659.0,233.5513,233.5513,233.1015,233.1504,4659.0
2023-02-07 10:40:00,238.6,238.82,238.45,238.51,6742.0,233.2677,233.4828,233.1211,233.1797,6742.0
2023-02-07 10:45:00,238.51,238.59,238.19,238.32,5465.0,233.1797,233.258,232.8669,232.994,5465.0
2023-02-07 10:50:00,238.36,238.73,237.95,238.01,19350.0,233.0331,233.3948,232.6323,232.6909,19350.0
2023-02-07 10:55:00,237.99,238.01,237.35,237.72,5634.0,232.6714,232.6909,232.0457,232.4074,5634.0
2023-02-07 11:00:00,237.83,238.05,237.3,237.3,3849.0,232.5149,232.73,231.9968,231.9968,3849.0
2023-02-07 11:05:00,237.4,237.77,237.35,237.68,9120.0,232.0946,232.4563,232.0457,232.3683,9120.0
2023-02-07 11:10:00,237.78,237.92,237.58,237.72,6362.0,232.4661,232.6029,232.2705,232.4074,6362.0
2023-02-07 11:15:00,237.74,237.86,237.25,237.42,8240.0,232.427,232.5443,231.9479,232.1141,8240.0
2023-02-07 11:20:00,237.5,237.53,237.14,237.18,4564.0,232.1923,232.2216,231.8404,231.8795,4564.0
2023-02-07 11:25:00,237.13,237.71,237.13,237.51,9537.0,231.8306,232.3976,231.8306,232.2021,9537.0
2023-02-07 11:30:00,237.49,237.56,237.32,237.48,29871.0,232.1825,232.251,232.0163,232.1728,29871.0
2023-02-07 11:35:00,237.51,237.82,237.47,237.72,25119.0,232.2021,232.5052,232.163,232.4074,25119.0
2023-02-07 11:40:00,237.68,237.77,237.18,237.3,24145.0,232.3683,232.4563,231.8795,231.9968,24145.0
2023-02-07 11:45:00,237.31,237.54,237.17,237.18,21111.0,232.0066,232.2314,231.8697,231.8795,21111.0
2023-02-07 11:50:00,237.19,237.33,236.83,236.96,12514.0,231.8892,232.0261,231.5373,231.6644,12514.0
2023-02-07 11:55:00,236.81,237.26,236.75,237.03,6678.0,231.5177,231.9577,231.4591,231.7328,6678.0
2023-02-07 12:00:00,237.03,237.05,236.85,236.99,7136.0,231.7328,231.7524,231.5568,231.6937,7136.0
2023-02-07 12:05:00,236.99,237.19,236.45,236.59,5091.0,231.6937,231.8892,231.1658,231.3027,5091.0
2023-02-07 12:10:00,236.68,236.87,236.48,236.56,13848.0,231.3906,231.5764,231.1951,231.2733,13848.0
2023-02-07 12:15:00,236.56,236.61,236.22,236.51,10886.0,231.2733,231.3222,230.9409,231.2244,10886.0
2023-02-07 12:20:00,236.5,236.5,235.82,236.03,23259.0,231.2147,231.2147,230.5499,230.7552,23259.0
2023-02-07 12:25:00,236.03,236.14,235.67,236.11,7042.0,230.7552,230.8627,230.4032,230.8334,7042.0
2023-02-07 12:30:00,236.16,236.23,235.79,235.86,4366.0,230.8823,230.9507,230.5205,230.589,4366.0
2023-02-07 12:35:00,235.88,236.08,235.84,235.93,3500.0,230.6085,230.8041,230.5694,230.6574,3500.0
2023-02-07 12:40:00,235.96,236.57,235.78,236.13,41965.0,230.6867,231.2831,230.5108,230.8529,41965.0
2023-02-07 12:45:00,236.13,237.39,236.13,237.31,32525.0,230.8529,232.0848,230.8529,232.0066,32525.0
2023-02-07 12:50:00,237.24,237.52,236.9,237.33,15592.0,231.9381,232.2119,231.6057,232.0261,15592.0
2023-02-07 12:55:00,237.34,238.7,237.23,238.68,74368.0,232.0359,233.3655,231.9284,233.3459,74368.0
2023-02-07 13:00:00,238.74,239.79,238.5,238.67,15075.0,233.4046,234.4311,233.17,233.3362,15075.0
2023-02-07 13:05:00,238.65,238.72,237.85,237.87,14663.0,233.3166,233.3851,232.5345,232.554,14663.0
2023-02-07 13:10:00,237.78,238.03,237.0,237.15,16972.0,232.4661,232.7105,231.7035,231.8501,16972.0
2023-02-07 13:15:00,237.16,237.27,236.64,237.06,7024.0,231.8599,231.9675,231.3515,231.7622,7024.0
2023-02-07 13:20:00,236.92,237.2,236.35,236.35,11426.0,231.6253,231.899,231.068,231.068,11426.0
2023-02-07 13:25:00,236.46,236.74,235.56,235.7,4044.0,231.1756,231.4493,230.2957,230.4325,4044.0
2023-02-07 13:30:00,235.56,235.56,234.48,234.49,14563.0,230.2957,230.2957,229.2398,229.2496,14563.0
2023-02-07 13:35:00,234.48,235.48,234.47,235.23,22719.0,229.2398,230.2175,229.23,229.973,22719.0
2023-02-07 13:40:00,235.33,235.98,235.29,235.48,7631.0,230.0708,230.7063,230.0317,230.2175,7631.0
2023-02-07 13:45:00,235.47,235.5,234.77,235.01,4936.0,230.2077,230.237,229.5233,229.758,4936.0
2023-02-07 13:50:00,235.0,235.56,234.99,235.37,5588.0,229.7482,230.2957,229.7384,230.1099,5588.0
2023-02-07 13:55:00,235.48,235.58,235.22,235.22,8304.0,230.2175,230.3152,229.9633,229.9633,8304.0
2023-02-07 14:00:00,235.28,236.04,235.28,236.02,15954.0,230.0219,230.7649,230.0219,230.7454,15954.0
2023-02-07 14:05:00,236.0,236.61,235.88,236.53,9237.0,230.7258,231.3222,230.6085,231.244,9237.0
2023-02-07 14:10:00,236.52,236.66,236.32,236.53,9172.0,231.2342,231.3711,231.0387,231.244,9172.0
2023-02-07 14:15:00,236.54,237.09,236.53,237.02,14455.0,231.2538,231.7915,231.244,231.723,14455.0
2023-02-07 14:20:00,236.91,237.01,236.66,236.91,8253.0,231.6155,231.7133,231.3711,231.6155,8253.0
2023-02-07 14:25:00,236.92,237.06,236.6,236.67,16845.0,231.6253,231.7622,231.3124,231.3809,16845.0
2023-02-07 14:30:00,236.67,237.87,236.41,237.26,27352.0,231.3809,232.554,231.1267,231.9577,27352.0
2023-02-07 14:35:00,237.26,237.28,236.79,237.17,12999.0,231.9577,231.9772,231.4982,231.8697,12999.0
2023-02-07 14:40:00,237.03,237.44,236.77,237.03,12380.0,231.7328,232.1337,231.4786,231.7328,12380.0
2023-02-07 14:45:00,237.03,237.25,236.91,237.08,8297.0,231.7328,231.9479,231.6155,231.7817,8297.0
2023-02-07 14:50:00,237.13,237.71,237.03,237.64,9022.0,231.8306,232.3976,231.7328,232.3292,9022.0
2023-02-07 14:55:00,237.6,237.91,237.51,237.73,12044.0,232.2901,232.5932,232.2021,232.4172,12044.0
2023-02-07 15:00:00,237.78,238.12,237.43,237.43,15167.0,232.4661,232.7985,232.1239,232.1239,15167.0
2023-02-07 15:05:00,237.46,237.76,236.87,236.92,6849.0,232.1532,232.4465,231.5764,231.6253,6849.0
2023-02-07 15:10:00,237.01,237.3,237.0,237.29,13264.0,231.7133,231.9968,231.7035,231.987,13264.0
2023-02-07 15:15:00,237.29,237.53,237.16,237.43,19938.0,231.987,232.2216,231.8599,232.1239,19938.0
2023-02-07 15:20:00,237.39,237.71,237.28,237.28,23125.0,232.0848,232.3976,231.9772,231.9772,23125.0
2023-02-07 15:25:00,237.31,238.08,237.14,237.98,17213.0,232.0066,232.7594,231.8404,232.6616,17213.0
2023-02-07 15:30:00,237.98,237.98,237.66,237.71,27220.0,232.6616,232.6616,232.3487,232.3976,27220.0
2023-02-07 15:35:00,237.72,237.75,237.22,237.43,33586.0,232.4074,232.4367,231.9186,232.1239,33586.0
2023-02-07 15:40:00,237.4,237.66,237.27,237.51,25611.0,232.0946,232.3487,231.9675,232.2021,25611.0
2023-02-07 15:45:00,237.51,238.25,237.46,238.16,36206.0,232.2021,232.9256,232.1532,232.8376,36206.0
2023-02-07 15:50:00,238.1,238.81,238.1,238.74,54650.0,232.7789,233.473,232.7789,233.4046,54650.0
2023-02-07 15:55:00,238.74,238.74,237.9,238.4,98309.0,233.4046,233.4046,232.5834,233.0722,98309.0
2023-02-08 09:30:00,232.29,234.53,231.39,233.85,23406.0,227.0988,229.2887,226.2189,228.6239,23406.0
2023-02-08 09:35:00,234.47,235.6,234.47,235.09,5486.0,229.23,230.3348,229.23,229.8362,5486.0
2023-02-08 09:40:00,235.44,236.16,235.06,235.75,3566.0,230.1784,230.8823,229.8068,230.4814,3566.0
2023-02-08 09:45:00,235.95,236.36,235.24,235.27,7068.0,230.677,231.0778,229.9828,230.0122,7068.0
2023-02-08 09:50:00,234.8,235.23,234.41,235.23,3606.0,229.5527,229.973,229.1714,229.973,3606.0
2023-02-08 09:55:00,235.31,236.67,235.26,236.51,6051.0,230.0513,231.3809,230.0024,231.2244,6051.0
2023-02-08 10:00:00,236.45,236.77,235.99,236.77,3570.0,231.1658,231.4786,230.7161,231.4786,3570.0
2023-02-08 10:05:00,236.73,236.93,236.0,236.25,10269.0,231.4395,231.6351,230.7258,230.9703,10269.0
2023-02-08 10:10:00,236.29,236.56,236.16,236.56,3549.0,231.0094,231.2733,230.8823,231.2733,3549.0
2023-02-08 10:15:00,236.74,237.04,236.67,236.84,5710.0,231.4493,231.7426,231.3809,231.5471,5710.0
2023-02-08 10:20:00,236.68,236.68,236.4,236.5,2030.0,231.3906,231.3906,231.1169,231.2147,2030.0
2023-02-08 10:25:00,236.51,236.68,236.25,236.68,6684.0,231.2244,231.3906,230.9703,231.3906,6684.0
2023-02-08 10:30:00,236.59,236.6,235.94,236.0,10056.0,231.3027,231.3124,230.6672,230.7258,10056.0
2023-02-08 10:35:00,236.09,236.58,236.09,236.46,5081.0,230.8138,231.2929,230.8138,231.1756,5081.0
2023-02-08 10:40:00,236.5,236.5,235.87,236.13,6476.0,231.2147,231.2147,230.5987,230.8529,6476.0
2023-02-08 10:45:00,236.15,236.31,235.64,235.64,4891.0,230.8725,231.0289,230.3739,230.3739,4891.0
2023-02-08 10:50:00,235.62,235.62,235.04,235.31,2349.0,230.3543,230.3543,229.7873,230.0513,2349.0
2023-02-08 10:55:00,235.38,235.61,235.32,235.47,5063.0,230.1197,230.3446,230.061,230.2077,5063.0
2023-02-08 11:00:00,235.41,235.41,234.86,234.92,3748.0,230.149,230.149,229.6113,229.67,3748.0
2023-02-08 11:05:00,234.82,235.26,234.79,235.1,5996.0,229.5722,230.0024,229.5429,229.846,5996.0
2023-02-08 11:10:00,235.18,235.73,234.97,235.72,3711.0,229.9242,230.4619,229.7189,230.4521,3711.0
2023-02-08 11:15:00,235.85,236.11,235.85,236.0,4279.0,230.5792,230.8334,230.5792,230.7258,4279.0
2023-02-08 11:20:00,235.96,235.96,235.32,235.32,3227.0,230.6867,230.6867,230.061,230.061,3227.0
2023-02-08 11:25:00,235.28,235.28,234.67,234.91,10754.0,230.0219,230.0219,229.4256,229.6602,10754.0
2023-02-08 11:30:00,234.88,234.88,234.0,234.26,6418.0,229.6309,229.6309,228.7705,229.0247,6418.0
2023-02-08 11:35:00,234.17,234.68,234.17,234.62,3845.0,228.9367,229.4353,228.9367,229.3767,3845.0
2023-02-08 11:40:00,234.66,234.66,234.23,234.59,6694.0,229.4158,229.4158,228.9954,229.3474,6694.0
2023-02-08 11:45:00,234.65,234.69,234.09,234.15,8579.0,229.406,229.4451,228.8585,228.9172,8579.0
2023-02-08 11:50:00,234.14,234.39,234.12,234.27,15771.0,228.9074,229.1518,228.8879,229.0345,15771.0
2023-02-08 11:55:00,234.16,234.54,234.14,234.36,7454.0,228.927,229.2985,228.9074,229.1225,7454.0
2023-02-08 12:00:00,234.32,234.61,234.0,234.0,7844.0,229.0834,229.3669,228.7705,228.7705,7844.0
2023-02-08 12:05:00,233.95,234.63,233.87,234.63,11872.0,228.7217,229.3865,228.6434,229.3865,11872.0
2023-02-08 12:10:00,234.76,235.0,234.58,234.58,4509.0,229.5136,229.7482,229.3376,229.3376,4509.0
2023-02-08 12:15:00,234.62,234.97,234.52,234.78,3760.0,229.3767,229.7189,229.2789,229.5331,3760.0
2023-02-08 12:20:00,234.76,235.21,234.66,235.21,3258.0,229.5136,229.9535,229.4158,229.9535,3258.0
2023-02-08 12:25:00,235.16,235.91,235.15,235.81,12409.0,229.9046,230.6379,229.8948,230.5401,12409.0
2023-02-08 12:30:00,235.81,236.27,235.76,236.0,10511.0,230.5401,230.9898,230.4912,230.7258,10511.0
2023-02-08 12:35:00,236.0,236.23,235.91,235.95,7181.0,230.7258,230.9507,230.6379,230.677,7181.0
2023-02-08 12:40:00,235.86,236.26,235.76,236.16,10347.0,230.589,230.98,230.4912,230.8823,10347.0
2023-02-08 12:45:00,236.26,236.52,236.26,236.42,1900.0,230.98,231.2342,230.98,231.1365,1900.0
2023-02-08 12:50:00,236.47,236.6,236.45,236.45,1707.0,231.1853,231.3124,231.1658,231.1658,1707.0
2023-02-08 12:55:00,236.53,236.6,236.37,236.53,2004.0,231.244,231.3124,231.0876,231.244,2004.0
2023-02-08 13:00:00,236.53,237.15,236.51,237.02,3748.0,231.244,231.8501,231.2244,231.723,3748.0
2023-02-08 13:05:00,237.09,237.62,236.74,237.27,7790.0,231.7915,232.3096,231.4493,231.9675,7790.0
2023-02-08 13:10:00,237.16,237.36,237.14,237.19,1800.0,231.8599,232.0554,231.8404,231.8892,1800.0
2023-02-08 13:15:00,237.21,237.21,236.86,236.92,1837.0,231.9088,231.9088,231.5666,231.6253,1837.0
2023-02-08 13:20:00,236.92,237.29,236.89,237.21,2311.0,231.6253,231.987,231.596,231.9088,2311.0
2023-02-08 13:25:00,237.17,237.17,236.51,236.63,3527.0,231.8697,231.8697,231.2244,231.3418,3527.0
2023-02-08 13:30:00,236.48,236.7,236.26,236.69,3116.0,231.1951,231.4102,230.98,231.4004,3116.0
2023-02-08 13:35:00,236.63,236.76,236.21,236.37,3601.0,231.3418,231.4689,230.9311,231.0876,3601.0
2023-02-08 13:40:00,236.41,236.41,236.2,236.38,1644.0,231.1267,231.1267,230.9214,231.0973,1644.0
2023-02-08 13:45:00,236.28,236.28,235.94,236.12,14708.0,230.9996,230.9996,230.6672,230.8432,14708.0
2023-02-08 13:50:00,236.06,236.32,235.98,236.27,7822.0,230.7845,231.0387,230.7063,230.9898,7822.0
2023-02-08 13:55:00,236.19,236.23,236.04,236.09,3662.0,230.9116,230.9507,230.7649,230.8138,3662.0
2023-02-08 14:00:00,236.09,236.41,235.95,236.2,8605.0,230.8138,231.1267,230.677,230.9214,8605.0
2023-02-08 14:05:00,236.2,236.38,235.98,236.03,19951.0,230.9214,231.0973,230.7063,230.7552,19951.0
2023-02-08 14:10:00,236.1,236.27,236.1,236.23,8809.0,230.8236,230.9898,230.8236,230.9507,8809.0
2023-02-08 14:15:00,236.26,236.46,236.17,236.35,4265.0,230.98,231.1756,230.892,231.068,4265.0
2023-02-08 14:20:00,236.27,236.27,235.92,236.02,5830.0,230.9898,230.9898,230.6476,230.7454,5830.0
2023-02-08 14:25:00,235.96,236.14,235.96,236.09,3741.0,230.6867,230.8627,230.6867,230.8138,3741.0
2023-02-08 14:30:00,236.21,236.57,236.11,236.14,3252.0,230.9311,231.2831,230.8334,230.8627,3252.0
2023-02-08 14:35:00,236.16,236.26,236.04,236.04,8359.0,230.8823,230.98,230.7649,230.7649,8359.0
2023-02-08 14:40:00,236.09,236.25,235.94,236.11,28498.0,230.8138,230.9703,230.6672,230.8334,28498.0
2023-02-08 14:45:00,236.05,236.2,235.99,236.2,5086.0,230.7747,230.9214,230.7161,230.9214,5086.0
2023-02-08 14:50:00,236.12,236.24,236.11,236.12,1631.0,230.8432,230.9605,230.8334,230.8432,1631.0
2023-02-08 14:55:00,236.08,236.55,235.99,236.51,5727.0,230.8041,231.2635,230.7161,231.2244,5727.0
2023-02-08 15:00:00,236.53,236.7,236.49,236.51,5685.0,231.244,231.4102,231.2049,231.2244,5685.0
2023-02-08 15:05:00,236.5,236.6,236.29,236.57,5724.0,231.2147,231.3124,231.0094,231.2831,5724.0
2023-02-08 15:10:00,236.57,236.59,236.11,236.18,4307.0,231.2831,231.3027,230.8334,230.9018,4307.0
2023-02-08 15:15:00,236.27,236.6,236.26,236.26,7198.0,230.9898,231.3124,230.98,230.98,7198.0
2023-02-08 15:20:00,236.37,236.85,236.37,236.85,2600.0,231.0876,231.5568,231.0876,231.5568,2600.0
2023-02-08 15:25:00,236.89,236.93,236.44,236.52,5936.0,231.596,231.6351,231.156,231.2342,5936.0
2023-02-08 15:30:00,236.47,236.72,236.03,236.05,9634.0,231.1853,231.4297,230.7552,230.7747,9634.0
2023-02-08 15:35:00,236.08,236.66,236.08,236.65,7424.0,230.8041,231.3711,230.8041,231.3613,7424.0
2023-02-08 15:40:00,236.63,236.63,236.07,236.07,11597.0,231.3418,231.3418,230.7943,230.7943,11597.0
2023-02-08 15:45:00,236.07,236.17,235.69,235.76,37728.0,230.7943,230.892,230.4228,230.4912,37728.0
2023-02-08 15:50:00,235.8,235.99,235.45,235.5,44887.0,230.5303,230.7161,230.1881,230.237,44887.0
2023-02-08 15:55:00,235.54,235.88,235.42,235.5,94082.0,230.2761,230.6085,230.1588,230.237,94082.0
2023-02-09 09:30:00,236.61,238.17,235.8,237.98,13923.0,231.3222,232.8473,230.5303,232.6616,13923.0
2023-02-09 09:35:00,238.0,238.76,237.31,237.66,12463.0,232.6811,233.4242,232.0066,232.3487,12463.0
2023-02-09 09:40:00,237.38,237.97,237.27,237.89,7067.0,232.075,232.6518,231.9675,232.5736,7067.0
2023-02-09 09:45:00,237.87,238.19,237.03,237.21,14131.0,232.554,232.8669,231.7328,231.9088,14131.0
2023-02-09 09:50:00,237.37,237.97,237.04,237.49,13053.0,232.0652,232.6518,231.7426,232.1825,13053.0
2023-02-09 09:55:00,237.51,238.11,237.01,237.18,18835.0,232.2021,232.7887,231.7133,231.8795,18835.0
2023-02-09 10:00:00,237.18,237.52,237.0,237.39,5369.0,231.8795,232.2119,231.7035,232.0848,5369.0
2023-02-09 10:05:00,237.54,237.56,237.01,237.01,3000.0,232.2314,232.251,231.7133,231.7133,3000.0
2023-02-09 10:10:00,236.86,237.37,236.86,237.33,4568.0,231.5666,232.0652,231.5666,232.0261,4568.0
2023-02-09 10:15:00,237.37,237.83,237.37,237.79,5239.0,232.0652,232.5149,232.0652,232.4758,5239.0
2023-02-09 10:20:00,237.74,237.74,237.28,237.28,3263.0,232.427,232.427,231.9772,231.9772,3263.0
2023-02-09 10:25:00,237.26,237.32,237.0,237.28,6156.0,231.9577,232.0163,231.7035,231.9772,6156.0
2023-02-09 10:30:00,237.14,237.45,237.08,237.24,8622.0,231.8404,232.1434,231.7817,231.9381,8622.0
2023-02-09 10:35:00,237.12,237.38,236.78,236.92,3539.0,231.8208,232.075,231.4884,231.6253,3539.0
2023-02-09 10:40:00,236.8,237.35,236.7,237.34,7242.0,231.508,232.0457,231.4102,232.0359,7242.0
2023-02-09 10:45:00,237.31,237.66,237.07,237.09,2701.0,232.0066,232.3487,231.7719,231.7915,2701.0
2023-02-09 10:50:00,237.24,237.31,236.67,236.72,6460.0,231.9381,232.0066,231.3809,231.4297,6460.0
2023-02-09 10:55:00,236.73,237.43,236.64,237.43,4900.0,231.4395,232.1239,231.3515,232.1239,4900.0
2023-02-09 11:00:00,237.31,237.51,236.97,237.26,6376.0,232.0066,232.2021,231.6742,231.9577,6376.0
2023-02-09 11:05:00,237.33,237.97,237.16,237.97,4016.0,232.0261,232.6518,231.8599,232.6518,4016.0
2023-02-09 11:10:00,237.83,238.2,237.45,237.45,7782.0,232.5149,232.8767,232.1434,232.1434,7782.0
2023-02-09 11:15:00,237.32,237.36,236.9,237.12,3300.0,232.0163,232.0554,231.6057,231.8208,3300.0
2023-02-09 11:20:00,237.12,237.13,236.14,236.14,8297.0,231.8208,231.8306,230.8627,230.8627,8297.0
2023-02-09 11:25:00,236.26,236.55,236.12,236.4,6569.0,230.98,231.2635,230.8432,231.1169,6569.0
2023-02-09 11:30:00,236.43,236.55,236.12,236.12,7893.0,231.1462,231.2635,230.8432,230.8432,7893.0
2023-02-09 11:35:00,236.3,236.53,236.3,236.38,4808.0,231.0191,231.244,231.0191,231.0973,4808.0
2023-02-09 11:40:00,236.36,236.36,235.76,236.07,7838.0,231.0778,231.0778,230.4912,230.7943,7838.0
2023-02-09 11:45:00,236.0,236.11,235.66,235.91,3797.0,230.7258,230.8334,230.3934,230.6379,3797.0
2023-02-09 11:50:00,235.9,236.14,235.89,236.04,3054.0,230.6281,230.8627,230.6183,230.7649,3054.0
2023-02-09 11:55:00,236.08,236.09,235.75,235.8,9148.0,230.8041,230.8138,230.4814,230.5303,9148.0
2023-02-09 12:00:00,235.78,236.05,235.67,235.76,2901.0,230.5108,230.7747,230.4032,230.4912,2901.0
2023-02-09 12:05:00,235.66,235.98,235.66,235.96,5500.0,230.3934,230.7063,230.3934,230.6867,5500.0
2023-02-09 12:10:00,235.91,236.24,235.91,236.1,3745.0,230.6379,230.9605,230.6379,230.8236,3745.0
2023-02-09 12:15:00,236.01,236.07,235.42,235.91,9936.0,230.7356,230.7943,230.1588,230.6379,9936.0
2023-02-09 12:20:00,236.04,236.24,235.66,235.83,3622.0,230.7649,230.9605,230.3934,230.5596,3622.0
2023-02-09 12:25:00,235.85,235.85,235.06,235.24,37487.0,230.5792,230.5792,229.8068,229.9828,37487.0
2023-02-09 12:30:00,235.17,235.17,234.45,234.9,5435.0,229.9144,229.9144,229.2105,229.6504,5435.0
2023-02-09 12:35:00,234.7,234.88,234.48,234.51,18167.0,229.4549,229.6309,229.2398,229.2691,18167.0
2023-02-09 12:40:00,234.48,234.48,233.74,233.76,4207.0,229.2398,229.2398,228.5163,228.5359,4207.0
2023-02-09 12:45:00,233.75,234.0,233.63,233.76,3149.0,228.5261,228.7705,228.4088,228.5359,3149.0
2023-02-09 12:50:00,233.75,234.08,233.75,233.99,4630.0,228.5261,228.8487,228.5261,228.7608,4630.0
2023-02-09 12:55:00,233.99,234.31,233.99,234.07,12227.0,228.7608,229.0736,228.7608,228.839,12227.0
2023-02-09 13:00:00,234.02,234.17,233.79,234.02,4042.0,228.7901,228.9367,228.5652,228.7901,4042.0
2023-02-09 13:05:00,234.04,234.36,234.03,234.12,7572.0,228.8096,229.1225,228.7999,228.8879,7572.0
2023-02-09 13:10:00,234.39,234.56,234.33,234.46,2270.0,229.1518,229.318,229.0932,229.2203,2270.0
2023-02-09 13:15:00,234.57,234.75,234.54,234.6,1507.0,229.3278,229.5038,229.2985,229.3571,1507.0
2023-02-09 13:20:00,234.59,234.67,234.3,234.45,1932.0,229.3474,229.4256,229.0638,229.2105,1932.0
2023-02-09 13:25:00,234.6,234.78,234.51,234.51,5993.0,229.3571,229.5331,229.2691,229.2691,5993.0
2023-02-09 13:30:00,234.46,234.95,234.35,234.63,2799.0,229.2203,229.6993,229.1127,229.3865,2799.0
2023-02-09 13:35:00,234.84,234.94,234.39,234.4,3335.0,229.5918,229.6895,229.1518,229.1616,3335.0
2023-02-09 13:40:00,234.4,234.4,233.91,234.21,2928.0,229.1616,229.1616,228.6825,228.9758,2928.0
2023-02-09 13:45:00,234.19,234.39,234.15,234.29,4554.0,228.9563,229.1518,228.9172,229.0541,4554.0
2023-02-09 13:50:00,234.29,234.46,234.13,234.3,2156.0,229.0541,229.2203,228.8976,229.0638,2156.0
2023-02-09 13:55:00,234.38,234.38,234.22,234.22,2701.0,229.142,229.142,228.9856,228.9856,2701.0
2023-02-09 14:00:00,234.28,234.52,233.98,234.05,3440.0,229.0443,229.2789,228.751,228.8194,3440.0
2023-02-09 14:05:00,234.17,234.5,234.14,234.37,3018.0,228.9367,229.2594,228.9074,229.1323,3018.0
2023-02-09 14:10:00,234.26,234.33,234.2,234.33,1795.0,229.0247,229.0932,228.9661,229.0932,1795.0
2023-02-09 14:15:00,234.29,234.39,234.14,234.16,2790.0,229.0541,229.1518,228.9074,228.927,2790.0
2023-02-09 14:20:00,234.27,234.31,233.38,233.41,5117.0,229.0345,229.0736,228.1644,228.1937,5117.0
2023-02-09 14:25:00,233.28,233.5,233.06,233.1,7515.0,228.0666,228.2817,227.8515,227.8906,7515.0
2023-02-09 14:30:00,233.09,233.54,232.86,232.86,4240.0,227.8809,228.3208,227.656,227.656,4240.0
2023-02-09 14:35:00,232.89,233.17,232.81,232.97,8999.0,227.6853,227.9591,227.6071,227.7636,8999.0
2023-02-09 14:40:00,232.96,232.96,232.69,232.88,9500.0,227.7538,227.7538,227.4898,227.6756,9500.0
2023-02-09 14:45:00,232.78,233.35,232.78,233.16,7787.0,227.5778,228.1351,227.5778,227.9493,7787.0
2023-02-09 14:50:00,233.1,233.1,232.49,232.61,7170.0,227.8906,227.8906,227.2943,227.4116,7170.0
2023-02-09 14:55:00,232.6,232.91,232.37,232.82,12559.0,227.4018,227.7049,227.177,227.6169,12559.0
2023-02-09 15:00:00,232.77,232.77,232.39,232.39,7073.0,227.568,227.568,227.1965,227.1965,7073.0
2023-02-09 15:05:00,232.28,232.38,232.05,232.27,12483.0,227.089,227.1867,226.8641,227.0792,12483.0
2023-02-09 15:10:00,232.28,232.28,231.83,231.91,6984.0,227.089,227.089,226.649,226.7272,6984.0
2023-02-09 15:15:00,231.91,231.91,231.62,231.81,4737.0,226.7272,226.7272,226.4437,226.6295,4737.0
2023-02-09 15:20:00,231.87,232.19,231.68,231.7,7137.0,226.6881,227.001,226.5024,226.5219,7137.0
2023-02-09 15:25:00,231.82,231.82,231.35,231.38,8574.0,226.6393,226.6393,226.1798,226.2091,8574.0
2023-02-09 15:30:00,231.33,231.43,230.83,231.11,13026.0,226.1602,226.258,225.6714,225.9451,13026.0
2023-02-09 15:35:00,231.11,231.31,230.92,231.31,8862.0,225.9451,226.1407,225.7594,226.1407,8862.0
2023-02-09 15:40:00,231.39,231.83,231.21,231.76,10452.0,226.2189,226.649,226.0429,226.5806,10452.0
2023-02-09 15:45:00,231.82,232.08,231.44,231.55,12268.0,226.6393,226.8934,226.2677,226.3753,12268.0
2023-02-09 15:50:00,231.78,232.43,231.64,232.27,24537.0,226.6001,227.2356,226.4633,227.0792,24537.0
2023-02-09 15:55:00,232.26,232.26,231.33,231.51,71157.0,227.0694,227.0694,226.1602,226.3362,71157.0
2023-02-10 09:30:00,230.17,230.95,230.17,230.92,12723.0,225.0261,225.7887,225.0261,225.7594,12723.0
2023-02-10 09:35:00,230.92,231.11,229.8,229.91,5971.0,225.7594,225.9451,224.6644,224.7719,5971.0
2023-02-10 09:40:00,229.65,230.61,229.13,230.28,9488.0,224.5178,225.4563,224.0094,225.1337,9488.0
2023-02-10 09:45:00,230.15,230.68,230.13,230.68,5120.0,225.0066,225.5247,224.987,225.5247,5120.0
2023-02-10 09:50:00,230.78,231.19,230.63,230.82,5040.0,225.6225,226.0233,225.4758,225.6616,5040.0
2023-02-10 09:55:00,230.78,230.78,230.31,230.36,4092.0,225.6225,225.6225,225.163,225.2119,4092.0
2023-02-10 10:00:00,230.18,230.4,229.96,230.4,6231.0,225.0359,225.251,224.8208,225.251,6231.0
2023-02-10 10:05:00,230.5,230.78,230.4,230.68,7691.0,225.3488,225.6225,225.251,225.5247,7691.0
2023-02-10 10:10:00,230.87,232.26,230.77,231.46,10815.0,225.7105,227.0694,225.6127,226.2873,10815.0
2023-02-10 10:15:00,231.57,231.89,230.82,231.03,19766.0,226.3948,226.7077,225.6616,225.8669,19766.0
2023-02-10 10:20:00,231.03,231.03,230.42,230.43,5714.0,225.8669,225.8669,225.2705,225.2803,5714.0
2023-02-10 10:25:00,230.42,230.42,229.72,230.11,21823.0,225.2705,225.2705,224.5862,224.9675,21823.0
2023-02-10 10:30:00,230.16,230.43,230.05,230.37,14862.0,225.0164,225.2803,224.9088,225.2217,14862.0
2023-02-10 10:35:00,230.87,231.42,230.87,230.94,8648.0,225.7105,226.2482,225.7105,225.7789,8648.0
2023-02-10 10:40:00,230.88,230.88,229.92,230.36,20350.0,225.7203,225.7203,224.7817,225.2119,20350.0
2023-02-10 10:45:00,230.24,230.24,229.85,229.99,15792.0,225.0946,225.0946,224.7133,224.8502,15792.0
2023-02-10 10:50:00,230.0,230.0,229.22,229.71,7491.0,224.8599,224.8599,224.0974,224.5764,7491.0
2023-02-10 10:55:00,229.7,230.13,229.33,230.12,6114.0,224.5666,224.987,224.2049,224.9772,6114.0
2023-02-10 11:00:00,230.12,230.35,229.88,229.98,13604.0,224.9772,225.2021,224.7426,224.8404,13604.0
2023-02-10 11:05:00,229.98,230.1,229.43,229.48,16956.0,224.8404,224.9577,224.3027,224.3515,16956.0
2023-02-10 11:10:00,229.52,229.88,228.9,228.98,12222.0,224.3907,224.7426,223.7845,223.8627,12222.0
2023-02-10 11:15:00,229.08,229.31,228.97,229.28,11247.0,223.9605,224.1853,223.8529,224.156,11247.0
2023-02-10 11:20:00,229.33,229.51,229.12,229.14,10177.0,224.2049,224.3809,223.9996,224.0191,10177.0
2023-02-10 11:25:00,229.07,230.5,229.06,230.33,25746.0,223.9507,225.3488,223.9409,225.1826,25746.0
2023-02-10 11:30:00,230.33,230.46,229.85,229.85,8079.0,225.1826,225.3096,224.7133,224.7133,8079.0
2023-02-10 11:35:00,229.81,230.36,229.8,229.82,8305.0,224.6742,225.2119,224.6644,224.684,8305.0
2023-02-10 11:40:00,229.8,230.45,229.67,230.44,8507.0,224.6644,225.2999,224.5373,225.2901,8507.0
2023-02-10 11:45:00,230.49,230.49,229.85,229.86,8468.0,225.339,225.339,224.7133,224.7231,8468.0
2023-02-10 11:50:00,229.86,229.94,229.64,229.94,8061.0,224.7231,224.8013,224.508,224.8013,8061.0
2023-02-10 11:55:00,229.99,230.22,229.99,230.18,3761.0,224.8502,225.075,224.8502,225.0359,3761.0
2023-02-10 12:00:00,230.14,230.28,229.73,229.83,6999.0,224.9968,225.1337,224.596,224.6937,6999.0
2023-02-10 12:05:00,229.81,230.29,229.8,230.29,5072.0,224.6742,225.1434,224.6644,225.1434,5072.0
2023-02-10 12:10:00,230.52,230.72,230.0,230.15,8706.0,225.3683,225.5638,224.8599,225.0066,8706.0
2023-02-10 12:15:00,230.24,230.24,229.94,230.11,3519.0,225.0946,225.0946,224.8013,224.9675,3519.0
2023-02-10 12:20:00,230.12,230.62,230.1,230.4,8222.0,224.9772,225.4661,224.9577,225.251,8222.0
2023-02-10 12:25:00,230.45,230.45,229.96,230.11,2771.0,225.2999,225.2999,224.8208,224.9675,2771.0
2023-02-10 12:30:00,230.02,230.51,229.91,230.18,4051.0,224.8795,225.3585,224.7719,225.0359,4051.0
2023-02-10 12:35:00,230.29,230.39,230.04,230.1,5735.0,225.1434,225.2412,224.899,224.9577,5735.0
2023-02-10 12:40:00,230.1,230.53,230.1,230.41,5788.0,224.9577,225.3781,224.9577,225.2608,5788.0
2023-02-10 12:45:00,230.48,230.61,230.28,230.37,9770.0,225.3292,225.4563,225.1337,225.2217,9770.0
2023-02-10 12:50:00,230.37,230.42,229.97,230.25,6067.0,225.2217,225.2705,224.8306,225.1043,6067.0
2023-02-10 12:55:00,230.42,230.64,230.35,230.53,7092.0,225.2705,225.4856,225.2021,225.3781,7092.0
2023-02-10 13:00:00,230.64,230.89,230.63,230.74,5556.0,225.4856,225.73,225.4758,225.5834,5556.0
2023-02-10 13:05:00,230.82,230.89,230.71,230.71,4209.0,225.6616,225.73,225.5541,225.5541,4209.0
2023-02-10 13:10:00,230.71,230.9,230.68,230.77,8206.0,225.5541,225.7398,225.5247,225.6127,8206.0
2023-02-10 13:15:00,230.8,231.44,230.8,231.44,4870.0,225.6421,226.2677,225.6421,226.2677,4870.0
2023-02-10 13:20:00,231.41,231.62,231.4,231.45,5164.0,226.2384,226.4437,226.2286,226.2775,5164.0
2023-02-10 13:25:00,231.44,231.44,230.8,230.85,7606.0,226.2677,226.2677,225.6421,225.6909,7606.0
2023-02-10 13:30:00,230.8,230.99,230.72,230.98,5301.0,225.6421,225.8278,225.5638,225.818,5301.0
2023-02-10 13:35:00,230.97,230.99,230.59,230.85,6577.0,225.8083,225.8278,225.4367,225.6909,6577.0
2023-02-10 13:40:00,230.78,230.84,230.47,230.59,4324.0,225.6225,225.6812,225.3194,225.4367,4324.0
2023-02-10 13:45:00,230.54,230.79,230.46,230.72,8147.0,225.3879,225.6323,225.3096,225.5638,8147.0
2023-02-10 13:50:00,230.77,230.87,230.43,230.53,5324.0,225.6127,225.7105,225.2803,225.3781,5324.0
2023-02-10 13:55:00,230.57,230.57,230.15,230.29,4771.0,225.4172,225.4172,225.0066,225.1434,4771.0
2023-02-10 14:00:00,230.37,230.45,230.03,230.06,9827.0,225.2217,225.2999,224.8893,224.9186,9827.0
2023-02-10 14:05:00,230.08,230.08,229.58,229.81,8168.0,224.9381,224.9381,224.4493,224.6742,8168.0
2023-02-10 14:10:00,229.85,230.08,229.68,230.08,4083.0,224.7133,224.9381,224.5471,224.9381,4083.0
2023-02-10 14:15:00,230.08,230.17,229.77,229.86,5105.0,224.9381,225.0261,224.6351,224.7231,5105.0
2023-02-10 14:20:00,229.95,229.95,229.79,229.79,4012.0,224.811,224.811,224.6546,224.6546,4012.0
2023-02-10 14:25:00,229.79,229.79,229.47,229.54,5018.0,224.6546,224.6546,224.3418,224.4102,5018.0
2023-02-10 14:30:00,229.47,230.11,229.4,230.11,6612.0,224.3418,224.9675,224.2733,224.9675,6612.0
2023-02-10 14:35:00,230.04,230.16,229.94,230.03,6452.0,224.899,225.0164,224.8013,224.8893,6452.0
2023-02-10 14:40:00,230.04,230.04,229.66,229.77,4534.0,224.899,224.899,224.5275,224.6351,4534.0
2023-02-10 14:45:00,229.7,229.92,229.5,229.9,6161.0,224.5666,224.7817,224.3711,224.7622,6161.0
2023-02-10 14:50:00,229.9,230.0,229.6,229.61,15139.0,224.7622,224.8599,224.4689,224.4786,15139.0
2023-02-10 14:55:00,229.57,229.73,229.33,229.49,8083.0,224.4395,224.596,224.2049,224.3613,8083.0
2023-02-10 15:00:00,229.55,229.9,229.28,229.29,35236.0,224.42,224.7622,224.156,224.1658,35236.0
2023-02-10 15:05:00,229.35,229.59,229.34,229.47,4405.0,224.2245,224.4591,224.2147,224.3418,4405.0
2023-02-10 15:10:00,229.41,229.43,229.08,229.08,10419.0,224.2831,224.3027,223.9605,223.9605,10419.0
2023-02-10 15:15:00,229.1,229.31,228.9,229.31,7060.0,223.98,224.1853,223.7845,224.1853,7060.0
2023-02-10 15:20:00,229.26,229.42,229.18,229.22,6797.0,224.1365,224.2929,224.0583,224.0974,6797.0
2023-02-10 15:25:00,229.23,229.89,229.21,229.86,6432.0,224.1071,224.7524,224.0876,224.7231,6432.0
2023-02-10 15:30:00,229.88,229.96,229.6,229.95,13984.0,224.7426,224.8208,224.4689,224.811,13984.0
2023-02-10 15:35:00,229.91,230.34,229.9,230.2,11079.0,224.7719,225.1923,224.7622,225.0555,11079.0
2023-02-10 15:40:00,230.23,230.23,229.75,229.98,13999.0,225.0848,225.0848,224.6155,224.8404,13999.0
2023-02-10 15:45:00,230.06,230.38,230.05,230.28,13712.0,224.9186,225.2314,224.9088,225.1337,13712.0
2023-02-10 15:50:00,230.22,230.69,230.1,230.43,42224.0,225.075,225.5345,224.9577,225.2803,42224.0
2023-02-10 15:55:00,230.47,230.52,230.02,230.51,61528.0,225.3194,225.3683,224.8795,225.3585,61528.0
2023-02-13 09:30:00,231.56,232.82,230.88,230.94,11777.0,226.3851,227.6169,225.7203,225.7789,11777.0
2023-02-13 09:35:00,231.33,231.85,231.28,231.85,1968.0,226.1602,226.6686,226.1113,226.6686,1968.0
2023-02-13 09:40:00,232.17,233.03,232.16,233.03,3878.0,226.9814,227.8222,226.9717,227.8222,3878.0
2023-02-13 09:45:00,233.25,233.26,231.5,232.43,7482.0,228.0373,228.0471,226.3264,227.2356,7482.0
2023-02-13 09:50:00,232.51,233.13,232.31,233.12,7516.0,227.3138,227.92,227.1183,227.9102,7516.0
2023-02-13 09:55:00,233.56,234.48,233.44,234.09,10303.0,228.3404,229.2398,228.2231,228.8585,10303.0
2023-02-13 10:00:00,234.17,234.58,233.86,233.86,12947.0,228.9367,229.3376,228.6337,228.6337,12947.0
2023-02-13 10:05:00,233.99,234.33,233.57,234.33,2286.0,228.7608,229.0932,228.3501,229.0932,2286.0
2023-02-13 10:10:00,234.23,234.48,234.23,234.38,2086.0,228.9954,229.2398,228.9954,229.142,2086.0
2023-02-13 10:15:00,234.26,234.4,233.74,233.81,7299.0,229.0247,229.1616,228.5163,228.5848,7299.0
2023-02-13 10:20:00,233.85,233.9,233.24,233.67,16955.0,228.6239,228.6728,228.0275,228.4479,16955.0
2023-02-13 10:25:00,233.8,233.85,233.44,233.52,6500.0,228.575,228.6239,228.2231,228.3013,6500.0
2023-02-13 10:30:00,233.59,233.88,233.49,233.88,11810.0,228.3697,228.6532,228.2719,228.6532,11810.0
2023-02-13 10:35:00,233.95,234.0,233.54,233.9,5746.0,228.7217,228.7705,228.3208,228.6728,5746.0
2023-02-13 10:40:00,234.0,234.23,233.9,234.23,20276.0,228.7705,228.9954,228.6728,228.9954,20276.0
2023-02-13 10:45:00,234.17,234.52,233.97,234.44,9718.0,228.9367,229.2789,228.7412,229.2007,9718.0
2023-02-13 10:50:00,234.61,235.22,234.6,235.03,12340.0,229.3669,229.9633,229.3571,229.7775,12340.0
2023-02-13 10:55:00,235.09,235.3,234.79,234.83,9923.0,229.8362,230.0415,229.5429,229.582,9923.0
2023-02-13 11:00:00,234.83,235.44,234.72,235.3,4692.0,229.582,230.1784,229.4744,230.0415,4692.0
2023-02-13 11:05:00,235.4,235.42,234.49,234.77,50288.0,230.1392,230.1588,229.2496,229.5233,50288.0
2023-02-13 11:10:00,234.8,235.24,234.31,235.05,16510.0,229.5527,229.9828,229.0736,229.7971,16510.0
2023-02-13 11:15:00,235.17,235.28,235.0,235.14,6642.0,229.9144,230.0219,229.7482,229.8851,6642.0
2023-02-13 11:20:00,235.1,235.17,234.85,234.89,6782.0,229.846,229.9144,229.6015,229.6406,6782.0
2023-02-13 11:25:00,234.85,234.85,234.05,234.71,8889.0,229.6015,229.6015,228.8194,229.4647,8889.0
2023-02-13 11:30:00,234.65,234.72,234.42,234.51,4254.0,229.406,229.4744,229.1812,229.2691,4254.0
2023-02-13 11:35:00,234.58,234.85,234.32,234.85,9555.0,229.3376,229.6015,229.0834,229.6015,9555.0
2023-02-13 11:40:00,234.93,235.66,234.86,235.44,6409.0,229.6798,230.3934,229.6113,230.1784,6409.0
2023-02-13 11:45:00,235.47,235.7,235.37,235.38,4151.0,230.2077,230.4325,230.1099,230.1197,4151.0
2023-02-13 11:50:00,235.26,235.26,234.79,235.0,4484.0,230.0024,230.0024,229.5429,229.7482,4484.0
2023-02-13 11:55:00,234.91,235.05,234.82,235.05,3369.0,229.6602,229.7971,229.5722,229.7971,3369.0
2023-02-13 12:00:00,234.99,234.99,234.81,234.97,1728.0,229.7384,229.7384,229.5624,229.7189,1728.0
2023-02-13 12:05:00,234.97,235.12,234.96,235.04,8715.0,229.7189,229.8655,229.7091,229.7873,8715.0
2023-02-13 12:10:00,235.04,235.07,234.65,234.65,6380.0,229.7873,229.8166,229.406,229.406,6380.0
2023-02-13 12:15:00,234.66,234.96,234.66,234.96,6687.0,229.4158,229.7091,229.4158,229.7091,6687.0
2023-02-13 12:20:00,234.89,234.89,234.66,234.68,15728.0,229.6406,229.6406,229.4158,229.4353,15728.0
2023-02-13 12:25:00,234.66,234.85,234.54,234.68,23822.0,229.4158,229.6015,229.2985,229.4353,23822.0
2023-02-13 12:30:00,234.7,234.83,234.54,234.62,12087.0,229.4549,229.582,229.2985,229.3767,12087.0
2023-02-13 12:35:00,234.56,234.64,234.1,234.19,40435.0,229.318,229.3962,228.8683,228.9563,40435.0
2023-02-13 12:40:00,234.26,234.43,233.64,233.64,18940.0,229.0247,229.1909,228.4186,228.4186,18940.0
2023-02-13 12:45:00,233.59,233.83,233.48,233.48,9670.0,228.3697,228.6043,228.2622,228.2622,9670.0
2023-02-13 12:50:00,233.52,233.52,233.19,233.47,6528.0,228.3013,228.3013,227.9786,228.2524,6528.0
2023-02-13 12:55:00,233.6,234.04,233.6,233.9,6117.0,228.3795,228.8096,228.3795,228.6728,6117.0
2023-02-13 13:00:00,233.91,234.12,233.83,233.83,4220.0,228.6825,228.8879,228.6043,228.6043,4220.0
2023-02-13 13:05:00,233.79,233.79,233.37,233.37,6062.0,228.5652,228.5652,228.1546,228.1546,6062.0
2023-02-13 13:10:00,233.38,233.45,233.0,233.25,6653.0,228.1644,228.2328,227.7929,228.0373,6653.0
2023-02-13 13:15:00,233.28,233.7,233.26,233.47,3763.0,228.0666,228.4772,228.0471,228.2524,3763.0
2023-02-13 13:20:00,233.36,233.64,233.18,233.51,6654.0,228.1448,228.4186,227.9689,228.2915,6654.0
2023-02-13 13:25:00,233.6,234.1,233.6,233.67,4087.0,228.3795,228.8683,228.3795,228.4479,4087.0
2023-02-13 13:30:00,233.9,234.01,233.69,233.69,4298.0,228.6728,228.7803,228.4675,228.4675,4298.0
2023-02-13 13:35:00,233.69,233.95,233.62,233.74,4945.0,228.4675,228.7217,228.399,228.5163,4945.0
2023-02-13 13:40:00,233.72,233.75,233.5,233.59,6370.0,228.4968,228.5261,228.2817,228.3697,6370.0
2023-02-13 13:45:00,233.67,233.88,233.66,233.82,3665.0,228.4479,228.6532,228.4381,228.5946,3665.0
2023-02-13 13:50:00,233.89,233.89,233.02,233.08,36242.0,228.663,228.663,227.8124,227.8711,36242.0
2023-02-13 13:55:00,233.05,233.55,233.02,233.25,12047.0,227.8418,228.3306,227.8124,228.0373,12047.0
2023-02-13 14:00:00,233.4,233.4,233.15,233.26,8112.0,228.1839,228.1839,227.9395,228.0471,8112.0
2023-02-13 14:05:00,233.3,233.31,232.92,232.95,7334.0,228.0862,228.096,227.7147,227.744,7334.0
2023-02-13 14:10:00,232.99,233.08,232.65,232.8,7266.0,227.7831,227.8711,227.4507,227.5974,7266.0
2023-02-13 14:15:00,232.8,233.17,232.8,233.09,5319.0,227.5974,227.9591,227.5974,227.8809,5319.0
2023-02-13 14:20:00,233.09,233.09,232.92,232.98,7304.0,227.8809,227.8809,227.7147,227.7733,7304.0
2023-02-13 14:25:00,233.03,233.09,232.62,232.64,8781.0,227.8222,227.8809,227.4214,227.4409,8781.0
2023-02-13 14:30:00,232.72,232.98,232.71,232.81,8205.0,227.5191,227.7733,227.5094,227.6071,8205.0
2023-02-13 14:35:00,232.8,233.19,232.8,232.85,3910.0,227.5974,227.9786,227.5974,227.6462,3910.0
2023-02-13 14:40:00,232.8,232.8,232.39,232.7,8269.0,227.5974,227.5974,227.1965,227.4996,8269.0
2023-02-13 14:45:00,232.79,232.79,232.26,232.32,7443.0,227.5876,227.5876,227.0694,227.1281,7443.0
2023-02-13 14:50:00,232.31,232.68,232.21,232.61,6784.0,227.1183,227.48,227.0205,227.4116,6784.0
2023-02-13 14:55:00,232.58,232.58,232.06,232.16,9113.0,227.3823,227.3823,226.8739,226.9717,9113.0
2023-02-13 15:00:00,232.16,232.35,231.73,232.18,37793.0,226.9717,227.1574,226.5513,226.9912,37793.0
2023-02-13 15:05:00,232.18,232.63,231.95,232.59,8206.0,226.9912,227.4312,226.7663,227.392,8206.0
2023-02-13 15:10:00,232.61,232.61,231.97,232.24,13074.0,227.4116,227.4116,226.7859,227.0499,13074.0
2023-02-13 15:15:00,232.22,232.4,232.0,232.33,10355.0,227.0303,227.2063,226.8152,227.1379,10355.0
2023-02-13 15:20:00,232.4,232.89,232.34,232.83,14076.0,227.2063,227.6853,227.1476,227.6267,14076.0
2023-02-13 15:25:00,232.83,233.04,232.4,232.48,19364.0,227.6267,227.832,227.2063,227.2845,19364.0
2023-02-13 15:30:00,232.48,233.0,232.36,232.99,13404.0,227.2845,227.7929,227.1672,227.7831,13404.0
2023-02-13 15:35:00,232.97,233.25,232.93,233.22,13803.0,227.7636,228.0373,227.7244,228.008,13803.0
2023-02-13 15:40:00,233.13,233.22,232.84,233.0,23956.0,227.92,228.008,227.6365,227.7929,23956.0
2023-02-13 15:45:00,232.96,233.07,232.7,233.01,24302.0,227.7538,227.8613,227.4996,227.8027,24302.0
2023-02-13 15:50:00,232.95,233.05,232.66,232.94,34221.0,227.744,227.8418,227.4605,227.7342,34221.0
2023-02-13 15:55:00,232.94,233.23,232.9,233.12,83653.0,227.7342,228.0177,227.6951,227.9102,83653.0
2023-02-14 09:30:00,231.95,232.2,230.71,230.84,27376.0,226.7663,227.0108,225.5541,225.6812,27376.0
2023-02-14 09:35:00,231.44,231.85,231.15,231.16,3988.0,226.2677,226.6686,225.9842,225.994,3988.0
2023-02-14 09:40:00,231.16,231.51,230.89,230.99,7030.0,225.994,226.3362,225.73,225.8278,7030.0
2023-02-14 09:45:00,231.05,231.81,231.04,231.36,11959.0,225.8865,226.6295,225.8767,226.1895,11959.0
2023-02-14 09:50:00,231.37,231.83,231.0,231.0,21518.0,226.1993,226.649,225.8376,225.8376,21518.0
2023-02-14 09:55:00,231.24,232.85,231.23,232.45,3697.0,226.0722,227.6462,226.0624,227.2552,3697.0
2023-02-14 10:00:00,232.65,232.94,232.64,232.7,4322.0,227.4507,227.7342,227.4409,227.4996,4322.0
2023-02-14 10:05:00,232.67,233.0,232.54,232.83,9200.0,227.4703,227.7929,227.3432,227.6267,9200.0
2023-02-14 10:10:00,232.95,233.89,232.95,233.76,10396.0,227.744,228.663,227.744,228.5359,10396.0
2023-02-14 10:15:00,233.72,233.89,233.17,233.38,10136.0,228.4968,228.663,227.9591,228.1644,10136.0
2023-02-14 10:20:00,233.38,233.57,233.19,233.41,9855.0,228.1644,228.3501,227.9786,228.1937,9855.0
2023-02-14 10:25:00,233.28,233.28,232.64,232.64,4769.0,228.0666,228.0666,227.4409,227.4409,4769.0
2023-02-14 10:30:00,232.59,232.7,232.25,232.52,6130.0,227.392,227.4996,227.0596,227.3236,6130.0
2023-02-14 10:35:00,232.41,232.41,231.2,231.2,4820.0,227.2161,227.2161,226.0331,226.0331,4820.0
2023-02-14 10:40:00,231.04,231.52,231.04,231.52,4878.0,225.8767,226.346,225.8767,226.346,4878.0
2023-02-14 10:45:00,231.42,231.42,230.79,231.28,7531.0,226.2482,226.2482,225.6323,226.1113,7531.0
2023-02-14 10:50:00,231.15,231.2,230.91,231.2,3640.0,225.9842,226.0331,225.7496,226.0331,3640.0
2023-02-14 10:55:00,231.07,231.65,231.01,231.37,3921.0,225.906,226.4731,225.8474,226.1993,3921.0
2023-02-14 11:00:00,231.28,231.78,231.28,231.37,6456.0,226.1113,226.6001,226.1113,226.1993,6456.0
2023-02-14 11:05:00,231.43,231.78,231.4,231.41,3751.0,226.258,226.6001,226.2286,226.2384,3751.0
2023-02-14 11:10:00,231.57,231.82,231.45,231.48,3799.0,226.3948,226.6393,226.2775,226.3069,3799.0
2023-02-14 11:15:00,231.4,231.62,231.4,231.58,1991.0,226.2286,226.4437,226.2286,226.4046,1991.0
2023-02-14 11:20:00,231.92,231.99,231.56,231.6,8833.0,226.737,226.8055,226.3851,226.4242,8833.0
2023-02-14 11:25:00,231.4,231.41,230.57,230.57,3037.0,226.2286,226.2384,225.4172,225.4172,3037.0
2023-02-14 11:30:00,230.43,230.45,230.05,230.33,3382.0,225.2803,225.2999,224.9088,225.1826,3382.0
2023-02-14 11:35:00,230.29,230.68,230.29,230.54,2439.0,225.1434,225.5247,225.1434,225.3879,2439.0
2023-02-14 11:40:00,230.41,230.64,230.32,230.55,2511.0,225.2608,225.4856,225.1728,225.3976,2511.0
2023-02-14 11:45:00,230.54,231.01,230.51,230.72,5662.0,225.3879,225.8474,225.3585,225.5638,5662.0
2023-02-14 11:50:00,230.81,230.82,230.2,230.42,9282.0,225.6518,225.6616,225.0555,225.2705,9282.0
2023-02-14 11:55:00,230.4,230.49,230.02,230.44,12741.0,225.251,225.339,224.8795,225.2901,12741.0
2023-02-14 12:00:00,230.31,230.72,230.19,230.55,7404.0,225.163,225.5638,225.0457,225.3976,7404.0
2023-02-14 12:05:00,230.44,230.69,230.41,230.59,4949.0,225.2901,225.5345,225.2608,225.4367,4949.0
2023-02-14 12:10:00,230.67,231.16,230.6,231.16,3906.0,225.515,225.994,225.4465,225.994,3906.0
2023-02-14 12:15:00,231.05,231.5,231.05,231.5,4210.0,225.8865,226.3264,225.8865,226.3264,4210.0
2023-02-14 12:20:00,231.54,231.91,231.46,231.6,4332.0,226.3655,226.7272,226.2873,226.4242,4332.0
2023-02-14 12:25:00,231.91,232.2,231.71,231.71,3372.0,226.7272,227.0108,226.5317,226.5317,3372.0
2023-02-14 12:30:00,231.68,232.25,231.68,232.25,3521.0,226.5024,227.0596,226.5024,227.0596,3521.0
2023-02-14 12:35:00,232.38,232.57,232.25,232.26,4889.0,227.1867,227.3725,227.0596,227.0694,4889.0
2023-02-14 12:40:00,232.28,232.42,232.19,232.42,4073.0,227.089,227.2258,227.001,227.2258,4073.0
2023-02-14 12:45:00,232.39,232.41,232.02,232.11,7308.0,227.1965,227.2161,226.8348,226.9228,7308.0
2023-02-14 12:50:00,231.99,232.21,231.9,232.21,2489.0,226.8055,227.0205,226.7175,227.0205,2489.0
2023-02-14 12:55:00,232.22,232.53,232.22,232.41,4234.0,227.0303,227.3334,227.0303,227.2161,4234.0
2023-02-14 13:00:00,232.3,233.94,232.28,233.76,23109.0,227.1085,228.7119,227.089,228.5359,23109.0
2023-02-14 13:05:00,233.73,233.8,233.21,233.25,13170.0,228.5066,228.575,227.9982,228.0373,13170.0
2023-02-14 13:10:00,233.2,233.36,233.03,233.31,6632.0,227.9884,228.1448,227.8222,228.096,6632.0
2023-02-14 13:15:00,233.35,233.78,233.21,233.4,9313.0,228.1351,228.5555,227.9982,228.1839,9313.0
2023-02-14 13:20:00,233.41,233.64,233.15,233.21,6704.0,228.1937,228.4186,227.9395,227.9982,6704.0
2023-02-14 13:25:00,233.29,233.29,232.91,232.96,3757.0,228.0764,228.0764,227.7049,227.7538,3757.0
2023-02-14 13:30:00,232.97,233.28,232.96,233.28,4993.0,227.7636,228.0666,227.7538,228.0666,4993.0
2023-02-14 13:35:00,233.36,233.52,233.14,233.21,4479.0,228.1448,228.3013,227.9298,227.9982,4479.0
2023-02-14 13:40:00,233.28,233.28,232.87,232.87,5320.0,228.0666,228.0666,227.6658,227.6658,5320.0
2023-02-14 13:45:00,232.95,233.31,232.95,233.24,5573.0,227.744,228.096,227.744,228.0275,5573.0
2023-02-14 13:50:00,233.27,233.28,233.07,233.13,7136.0,228.0569,228.0666,227.8613,227.92,7136.0
2023-02-14 13:55:00,233.13,233.21,232.6,232.69,3369.0,227.92,227.9982,227.4018,227.4898,3369.0
2023-02-14 14:00:00,232.7,233.04,232.45,232.84,9946.0,227.4996,227.832,227.2552,227.6365,9946.0
2023-02-14 14:05:00,232.73,232.73,232.23,232.39,4934.0,227.5289,227.5289,227.0401,227.1965,4934.0
2023-02-14 14:10:00,232.44,232.57,232.35,232.36,2552.0,227.2454,227.3725,227.1574,227.1672,2552.0
2023-02-14 14:15:00,232.42,232.62,232.41,232.56,12845.0,227.2258,227.4214,227.2161,227.3627,12845.0
2023-02-14 14:20:00,232.48,232.69,232.45,232.68,7742.0,227.2845,227.4898,227.2552,227.48,7742.0
2023-02-14 14:25:00,232.69,233.12,232.58,232.98,3387.0,227.4898,227.9102,227.3823,227.7733,3387.0
2023-02-14 14:30:00,232.99,233.05,232.68,232.93,6795.0,227.7831,227.8418,227.48,227.7244,6795.0
2023-02-14 14:35:00,233.03,233.06,232.91,233.0,5290.0,227.8222,227.8515,227.7049,227.7929,5290.0
2023-02-14 14:40:00,233.0,233.06,232.65,232.65,5663.0,227.7929,227.8515,227.4507,227.4507,5663.0
2023-02-14 14:45:00,232.7,232.88,232.52,232.52,5174.0,227.4996,227.6756,227.3236,227.3236,5174.0
2023-02-14 14:50:00,232.65,232.86,232.42,232.45,17200.0,227.4507,227.656,227.2258,227.2552,17200.0
2023-02-14 14:55:00,232.5,232.54,232.16,232.46,9072.0,227.3041,227.3432,226.9717,227.265,9072.0
2023-02-14 15:00:00,232.54,232.79,232.54,232.55,4219.0,227.3432,227.5876,227.3432,227.3529,4219.0
2023-02-14 15:05:00,232.54,232.58,232.32,232.58,3595.0,227.3432,227.3823,227.1281,227.3823,3595.0
2023-02-14 15:10:00,232.53,232.79,232.3,232.56,8487.0,227.3334,227.5876,227.1085,227.3627,8487.0
2023-02-14 15:15:00,232.56,232.56,232.17,232.49,6444.0,227.3627,227.3627,226.9814,227.2943,6444.0
2023-02-14 15:20:00,232.51,232.81,232.5,232.59,8562.0,227.3138,227.6071,227.3041,227.392,8562.0
2023-02-14 15:25:00,232.58,232.7,232.44,232.44,7274.0,227.3823,227.4996,227.2454,227.2454,7274.0
2023-02-14 15:30:00,232.42,232.42,231.98,232.29,15824.0,227.2258,227.2258,226.7957,227.0988,15824.0
2023-02-14 15:35:00,232.26,232.55,232.2,232.42,12328.0,227.0694,227.3529,227.0108,227.2258,12328.0
2023-02-14 15:40:00,232.42,232.48,232.26,232.35,10926.0,227.2258,227.2845,227.0694,227.1574,10926.0
2023-02-14 15:45:00,232.31,232.42,232.1,232.3,28896.0,227.1183,227.2258,226.913,227.1085,28896.0
2023-02-14 15:50:00,232.22,232.66,232.16,232.66,38281.0,227.0303,227.4605,226.9717,227.4605,38281.0
2023-02-14 15:55:00,232.69,232.82,231.64,231.88,85700.0,227.4898,227.6169,226.4633,226.6979,85700.0
2023-02-15 09:30:00,231.66,231.87,230.21,230.6,18336.0,226.4828,226.6881,225.0652,225.4465,18336.0
2023-02-15 09:35:00,230.56,230.82,229.73,230.17,15637.0,225.4074,225.6616,224.596,225.0261,15637.0
2023-02-15 09:40:00,230.59,231.0,230.39,230.49,9259.0,225.4367,225.8376,225.2412,225.339,9259.0
2023-02-15 09:45:00,230.59,231.14,230.4,230.91,7870.0,225.4367,225.9745,225.251,225.7496,7870.0
2023-02-15 09:50:00,231.03,231.35,229.57,229.8,7833.0,225.8669,226.1798,224.4395,224.6644,7833.0
2023-02-15 09:55:00,229.87,229.97,229.29,229.65,8287.0,224.7328,224.8306,224.1658,224.5178,8287.0
2023-02-15 10:00:00,229.65,230.14,229.27,230.03,21786.0,224.5178,224.9968,224.1462,224.8893,21786.0
2023-02-15 10:05:00,229.99,230.47,229.89,230.19,6555.0,224.8502,225.3194,224.7524,225.0457,6555.0
2023-02-15 10:10:00,230.21,230.21,229.31,229.65,10205.0,225.0652,225.0652,224.1853,224.5178,10205.0
2023-02-15 10:15:00,229.65,230.47,229.4,230.37,9142.0,224.5178,225.3194,224.2733,225.2217,9142.0
2023-02-15 10:20:00,230.38,230.51,229.94,230.15,11170.0,225.2314,225.3585,224.8013,225.0066,11170.0
2023-02-15 10:25:00,230.06,230.27,230.0,230.05,6430.0,224.9186,225.1239,224.8599,224.9088,6430.0
2023-02-15 10:30:00,230.03,230.72,230.03,230.61,10580.0,224.8893,225.5638,224.8893,225.4563,10580.0
2023-02-15 10:35:00,230.54,230.97,230.33,230.46,24337.0,225.3879,225.8083,225.1826,225.3096,24337.0
2023-02-15 10:40:00,230.49,230.72,230.33,230.33,11898.0,225.339,225.5638,225.1826,225.1826,11898.0
2023-02-15 10:45:00,230.41,230.57,230.22,230.49,18480.0,225.2608,225.4172,225.075,225.339,18480.0
2023-02-15 10:50:00,230.49,230.68,230.28,230.28,14567.0,225.339,225.5247,225.1337,225.1337,14567.0
2023-02-15 10:55:00,230.28,230.58,230.14,230.34,17305.0,225.1337,225.427,224.9968,225.1923,17305.0
2023-02-15 11:00:00,230.31,230.8,230.23,230.78,26208.0,225.163,225.6421,225.0848,225.6225,26208.0
2023-02-15 11:05:00,230.79,231.19,230.71,230.75,20845.0,225.6323,226.0233,225.5541,225.5932,20845.0
2023-02-15 11:10:00,230.75,231.06,230.63,230.98,23061.0,225.5932,225.8962,225.4758,225.818,23061.0
2023-02-15 11:15:00,230.97,230.97,230.51,230.66,14528.0,225.8083,225.8083,225.3585,225.5052,14528.0
2023-02-15 11:20:00,230.73,230.81,230.41,230.43,18241.0,225.5736,225.6518,225.2608,225.2803,18241.0
2023-02-15 11:25:00,230.43,231.47,230.43,231.45,23250.0,225.2803,226.2971,225.2803,226.2775,23250.0
2023-02-15 11:30:00,231.47,232.1,231.24,232.04,12428.0,226.2971,226.913,226.0722,226.8543,12428.0
2023-02-15 11:35:00,232.11,232.48,231.95,231.98,10421.0,226.9228,227.2845,226.7663,226.7957,10421.0
2023-02-15 11:40:00,232.06,232.18,231.92,232.03,3548.0,226.8739,226.9912,226.737,226.8446,3548.0
2023-02-15 11:45:00,232.06,232.12,231.67,231.94,14547.0,226.8739,226.9326,226.4926,226.7566,14547.0
2023-02-15 11:50:00,232.0,232.19,231.86,232.04,4030.0,226.8152,227.001,226.6784,226.8543,4030.0
2023-02-15 11:55:00,232.05,232.09,231.5,231.51,5291.0,226.8641,226.9032,226.3264,226.3362,5291.0
2023-02-15 12:00:00,231.52,231.52,230.97,231.02,6728.0,226.346,226.346,225.8083,225.8571,6728.0
2023-02-15 12:05:00,231.03,231.33,230.9,231.25,8412.0,225.8669,226.1602,225.7398,226.082,8412.0
2023-02-15 12:10:00,231.25,231.28,230.79,230.88,7861.0,226.082,226.1113,225.6323,225.7203,7861.0
2023-02-15 12:15:00,230.85,231.2,230.62,231.13,19706.0,225.6909,226.0331,225.4661,225.9647,19706.0
2023-02-15 12:20:00,231.06,231.06,230.38,230.68,10200.0,225.8962,225.8962,225.2314,225.5247,10200.0
2023-02-15 12:25:00,230.68,230.94,230.62,230.71,11362.0,225.5247,225.7789,225.4661,225.5541,11362.0
2023-02-15 12:30:00,230.83,231.05,230.75,231.02,7026.0,225.6714,225.8865,225.5932,225.8571,7026.0
2023-02-15 12:35:00,231.04,231.13,230.72,230.96,9874.0,225.8767,225.9647,225.5638,225.7985,9874.0
2023-02-15 12:40:00,231.04,231.68,230.94,231.56,9313.0,225.8767,226.5024,225.7789,226.3851,9313.0
2023-02-15 12:45:00,231.58,232.81,231.56,232.58,38912.0,226.4046,227.6071,226.3851,227.3823,38912.0
2023-02-15 12:50:00,232.59,232.61,232.25,232.52,16801.0,227.392,227.4116,227.0596,227.3236,16801.0
2023-02-15 12:55:00,232.59,232.6,232.11,232.21,11426.0,227.392,227.4018,226.9228,227.0205,11426.0
2023-02-15 13:00:00,232.27,232.36,232.22,232.29,8584.0,227.0792,227.1672,227.0303,227.0988,8584.0
2023-02-15 13:05:00,232.29,232.67,232.14,232.56,12703.0,227.0988,227.4703,226.9521,227.3627,12703.0
2023-02-15 13:10:00,232.59,232.65,232.44,232.65,5753.0,227.392,227.4507,227.2454,227.4507,5753.0
2023-02-15 13:15:00,232.65,232.69,232.37,232.55,7801.0,227.4507,227.4898,227.177,227.3529,7801.0
2023-02-15 13:20:00,232.54,234.04,232.44,233.84,88213.0,227.3432,228.8096,227.2454,228.6141,88213.0
2023-02-15 13:25:00,233.83,234.15,233.36,233.47,46563.0,228.6043,228.9172,228.1448,228.2524,46563.0
2023-02-15 13:30:00,233.43,233.52,233.2,233.44,21470.0,228.2133,228.3013,227.9884,228.2231,21470.0
2023-02-15 13:35:00,233.5,233.63,233.22,233.22,9708.0,228.2817,228.4088,228.008,228.008,9708.0
2023-02-15 13:40:00,233.26,233.67,233.25,233.52,12487.0,228.0471,228.4479,228.0373,228.3013,12487.0
2023-02-15 13:45:00,233.46,234.13,233.4,233.99,19875.0,228.2426,228.8976,228.1839,228.7608,19875.0
2023-02-15 13:50:00,233.94,233.95,233.75,233.94,17641.0,228.7119,228.7217,228.5261,228.7119,17641.0
2023-02-15 13:55:00,234.0,234.02,233.45,233.57,18986.0,228.7705,228.7901,228.2328,228.3501,18986.0
2023-02-15 14:00:00,233.58,233.58,233.25,233.25,5072.0,228.3599,228.3599,228.0373,228.0373,5072.0
2023-02-15 14:05:00,233.26,233.54,233.03,233.33,22471.0,228.0471,228.3208,227.8222,228.1155,22471.0
2023-02-15 14:10:00,233.32,233.56,233.32,233.53,6035.0,228.1057,228.3404,228.1057,228.311,6035.0
2023-02-15 14:15:00,233.5,233.51,233.16,233.21,4427.0,228.2817,228.2915,227.9493,227.9982,4427.0
2023-02-15 14:20:00,233.15,233.59,233.15,233.45,7605.0,227.9395,228.3697,227.9395,228.2328,7605.0
2023-02-15 14:25:00,233.46,233.48,232.93,233.1,16144.0,228.2426,228.2622,227.7244,227.8906,16144.0
2023-02-15 14:30:00,233.1,233.24,232.87,232.91,5374.0,227.8906,228.0275,227.6658,227.7049,5374.0
2023-02-15 14:35:00,232.93,233.29,232.85,233.29,13364.0,227.7244,228.0764,227.6462,228.0764,13364.0
2023-02-15 14:40:00,233.18,233.3,232.92,233.26,7458.0,227.9689,228.0862,227.7147,228.0471,7458.0
2023-02-15 14:45:00,233.26,233.37,232.98,233.01,9145.0,228.0471,228.1546,227.7733,227.8027,9145.0
2023-02-15 14:50:00,233.01,233.36,233.0,233.0,7108.0,227.8027,228.1448,227.7929,227.7929,7108.0
2023-02-15 14:55:00,233.09,233.42,233.02,233.13,7530.0,227.8809,228.2035,227.8124,227.92,7530.0
2023-02-15 15:00:00,233.11,233.41,233.01,233.17,8509.0,227.9004,228.1937,227.8027,227.9591,8509.0
2023-02-15 15:05:00,233.16,233.57,233.16,233.56,9050.0,227.9493,228.3501,227.9493,228.3404,9050.0
2023-02-15 15:10:00,233.58,233.59,232.75,232.81,13455.0,228.3599,228.3697,227.5485,227.6071,13455.0
2023-02-15 15:15:00,232.81,232.92,232.6,232.63,7347.0,227.6071,227.7147,227.4018,227.4312,7347.0
2023-02-15 15:20:00,232.65,232.89,232.65,232.74,7088.0,227.4507,227.6853,227.4507,227.5387,7088.0
2023-02-15 15:25:00,232.74,233.1,232.73,232.73,13283.0,227.5387,227.8906,227.5289,227.5289,13283.0
2023-02-15 15:30:00,232.74,232.98,232.51,232.6,16189.0,227.5387,227.7733,227.3138,227.4018,16189.0
2023-02-15 15:35:00,232.53,232.61,232.33,232.51,15672.0,227.3334,227.4116,227.1379,227.3138,15672.0
2023-02-15 15:40:00,232.47,232.6,232.17,232.42,19646.0,227.2747,227.4018,226.9814,227.2258,19646.0
2023-02-15 15:45:00,232.46,232.61,232.41,232.51,22840.0,227.265,227.4116,227.2161,227.3138,22840.0
2023-02-15 15:50:00,232.56,232.69,232.3,232.53,43260.0,227.3627,227.4898,227.1085,227.3334,43260.0
2023-02-15 15:55:00,232.49,232.74,232.37,232.72,104005.0,227.2943,227.5387,227.177,227.5191,104005.0
2023-02-16 09:30:00,228.0,229.2,227.47,227.83,31943.0,222.9046,224.0778,222.3865,222.7384,31943.0
2023-02-16 09:35:00,227.69,227.81,227.03,227.68,10651.0,222.6016,222.7189,221.9563,222.5918,10651.0
2023-02-16 09:40:00,227.87,228.06,227.2,227.81,13124.0,222.7775,222.9633,222.1225,222.7189,13124.0
2023-02-16 09:45:00,227.77,228.01,227.53,227.72,14445.0,222.6798,222.9144,222.4451,222.6309,14445.0
2023-02-16 09:50:00,227.53,228.18,227.53,227.69,7136.0,222.4451,223.0806,222.4451,222.6016,7136.0
2023-02-16 09:55:00,227.51,227.74,227.12,227.27,10417.0,222.4256,222.6504,222.0443,222.1909,10417.0
2023-02-16 10:00:00,227.28,227.94,227.28,227.81,18103.0,222.2007,222.846,222.2007,222.7189,18103.0
2023-02-16 10:05:00,227.7,228.13,227.7,227.85,13013.0,222.6113,223.0317,222.6113,222.758,13013.0
2023-02-16 10:10:00,227.86,228.39,227.79,228.27,6732.0,222.7678,223.2859,222.6993,223.1686,6732.0
2023-02-16 10:15:00,228.19,228.46,228.03,228.46,4313.0,223.0904,223.3543,222.934,223.3543,4313.0
2023-02-16 10:20:00,228.5,228.68,228.4,228.42,4164.0,223.3935,223.5694,223.2957,223.3152,4164.0
2023-02-16 10:25:00,228.5,228.59,228.16,228.34,10678.0,223.3935,223.4814,223.061,223.237,10678.0
2023-02-16 10:30:00,228.39,228.52,228.13,228.16,8973.0,223.2859,223.413,223.0317,223.061,8973.0
2023-02-16 10:35:00,228.18,228.28,227.99,228.01,5356.0,223.0806,223.1784,222.8948,222.9144,5356.0
2023-02-16 10:40:00,227.96,228.42,227.77,228.03,12615.0,222.8655,223.3152,222.6798,222.934,12615.0
2023-02-16 10:45:00,228.06,228.83,228.06,228.75,8894.0,222.9633,223.7161,222.9633,223.6379,8894.0
2023-02-16 10:50:00,228.82,228.96,228.57,228.92,15361.0,223.7063,223.8432,223.4619,223.8041,15361.0
2023-02-16 10:55:00,228.86,229.21,228.85,229.13,10830.0,223.7454,224.0876,223.7356,224.0094,10830.0
2023-02-16 11:00:00,229.15,229.69,229.1,229.53,20538.0,224.0289,224.5569,223.98,224.4004,20538.0
2023-02-16 11:05:00,229.44,229.44,228.87,229.09,14325.0,224.3124,224.3124,223.7552,223.9703,14325.0
2023-02-16 11:10:00,229.25,229.44,229.14,229.38,6011.0,224.1267,224.3124,224.0191,224.2538,6011.0
2023-02-16 11:15:00,229.41,229.64,229.15,229.15,7326.0,224.2831,224.508,224.0289,224.0289,7326.0
2023-02-16 11:20:00,229.19,229.24,228.78,229.03,6643.0,224.068,224.1169,223.6672,223.9116,6643.0
2023-02-16 11:25:00,228.97,229.21,228.86,229.05,14426.0,223.8529,224.0876,223.7454,223.9312,14426.0
2023-02-16 11:30:00,229.11,229.12,228.82,228.87,20571.0,223.9898,223.9996,223.7063,223.7552,20571.0
2023-02-16 11:35:00,228.83,228.83,228.49,228.83,7883.0,223.7161,223.7161,223.3837,223.7161,7883.0
2023-02-16 11:40:00,228.84,229.07,228.84,228.87,4790.0,223.7259,223.9507,223.7259,223.7552,4790.0
2023-02-16 11:45:00,228.92,229.45,228.92,229.27,10436.0,223.8041,224.3222,223.8041,224.1462,10436.0
2023-02-16 11:50:00,229.24,229.35,229.01,229.01,4948.0,224.1169,224.2245,223.8921,223.8921,4948.0
2023-02-16 11:55:00,229.04,229.25,228.88,228.88,6924.0,223.9214,224.1267,223.765,223.765,6924.0
2023-02-16 12:00:00,228.94,229.09,228.79,228.87,6519.0,223.8236,223.9703,223.677,223.7552,6519.0
2023-02-16 12:05:00,228.94,229.11,228.94,229.02,5327.0,223.8236,223.9898,223.8236,223.9018,5327.0
2023-02-16 12:10:00,229.01,229.24,228.95,229.0,6901.0,223.8921,224.1169,223.8334,223.8823,6901.0
2023-02-16 12:15:00,228.99,229.0,228.75,228.77,4800.0,223.8725,223.8823,223.6379,223.6574,4800.0
2023-02-16 12:20:00,228.8,229.37,228.8,229.37,7232.0,223.6867,224.244,223.6867,224.244,7232.0
2023-02-16 12:25:00,229.41,229.47,229.14,229.15,6967.0,224.2831,224.3418,224.0191,224.0289,6967.0
2023-02-16 12:30:00,229.12,229.36,229.11,229.33,10805.0,223.9996,224.2342,223.9898,224.2049,10805.0
2023-02-16 12:35:00,229.33,229.65,229.3,229.61,9557.0,224.2049,224.5178,224.1756,224.4786,9557.0
2023-02-16 12:40:00,229.55,229.78,229.47,229.75,9637.0,224.42,224.6448,224.3418,224.6155,9637.0
2023-02-16 12:45:00,229.82,230.1,229.62,230.04,4469.0,224.684,224.9577,224.4884,224.899,4469.0
2023-02-16 12:50:00,230.08,230.13,229.79,230.06,8211.0,224.9381,224.987,224.6546,224.9186,8211.0
2023-02-16 12:55:00,230.07,230.08,229.79,229.79,7493.0,224.9284,224.9381,224.6546,224.6546,7493.0
2023-02-16 13:00:00,230.0,230.7,230.0,230.58,11939.0,224.8599,225.5443,224.8599,225.427,11939.0
2023-02-16 13:05:00,230.54,230.55,230.41,230.49,12499.0,225.3879,225.3976,225.2608,225.339,12499.0
2023-02-16 13:10:00,230.44,230.47,230.2,230.21,9873.0,225.2901,225.3194,225.0555,225.0652,9873.0
2023-02-16 13:15:00,230.22,230.32,230.08,230.19,8304.0,225.075,225.1728,224.9381,225.0457,8304.0
2023-02-16 13:20:00,230.19,230.19,229.89,230.1,8139.0,225.0457,225.0457,224.7524,224.9577,8139.0
2023-02-16 13:25:00,230.08,230.18,229.87,229.88,2643.0,224.9381,225.0359,224.7328,224.7426,2643.0
2023-02-16 13:30:00,229.88,230.07,229.87,230.05,8845.0,224.7426,224.9284,224.7328,224.9088,8845.0
2023-02-16 13:35:00,230.01,230.47,230.01,230.35,7648.0,224.8697,225.3194,224.8697,225.2021,7648.0
2023-02-16 13:40:00,230.34,230.42,230.13,230.36,7239.0,225.1923,225.2705,224.987,225.2119,7239.0
2023-02-16 13:45:00,230.36,230.52,230.1,230.24,13702.0,225.2119,225.3683,224.9577,225.0946,13702.0
2023-02-16 13:50:00,230.16,230.21,229.88,230.06,7770.0,225.0164,225.0652,224.7426,224.9186,7770.0
2023-02-16 13:55:00,230.09,230.21,230.04,230.06,4206.0,224.9479,225.0652,224.899,224.9186,4206.0
2023-02-16 14:00:00,230.12,230.36,230.06,230.33,7328.0,224.9772,225.2119,224.9186,225.1826,7328.0
2023-02-16 14:05:00,230.33,230.4,230.29,230.34,6734.0,225.1826,225.251,225.1434,225.1923,6734.0
2023-02-16 14:10:00,230.34,230.49,230.29,230.33,6676.0,225.1923,225.339,225.1434,225.1826,6676.0
2023-02-16 14:15:00,230.28,230.35,230.17,230.31,5409.0,225.1337,225.2021,225.0261,225.163,5409.0
2023-02-16 14:20:00,230.26,230.36,230.13,230.3,13339.0,225.1141,225.2119,224.987,225.1532,13339.0
2023-02-16 14:25:00,230.3,230.34,230.22,230.24,20136.0,225.1532,225.1923,225.075,225.0946,20136.0
2023-02-16 14:30:00,230.28,230.65,230.28,230.62,8565.0,225.1337,225.4954,225.1337,225.4661,8565.0
2023-02-16 14:35:00,230.64,230.7,230.54,230.55,6907.0,225.4856,225.5443,225.3879,225.3976,6907.0
2023-02-16 14:40:00,230.5,230.58,230.31,230.5,13038.0,225.3488,225.427,225.163,225.3488,13038.0
2023-02-16 14:45:00,230.46,230.49,230.14,230.29,13681.0,225.3096,225.339,224.9968,225.1434,13681.0
2023-02-16 14:50:00,230.26,230.35,230.19,230.31,8892.0,225.1141,225.2021,225.0457,225.163,8892.0
2023-02-16 14:55:00,230.31,230.45,230.17,230.2,16099.0,225.163,225.2999,225.0261,225.0555,16099.0
2023-02-16 15:00:00,230.17,230.31,229.93,229.95,16074.0,225.0261,225.163,224.7915,224.811,16074.0
2023-02-16 15:05:00,229.91,230.05,229.48,230.05,12478.0,224.7719,224.9088,224.3515,224.9088,12478.0
2023-02-16 15:10:00,230.06,230.06,229.71,229.71,9157.0,224.9186,224.9186,224.5764,224.5764,9157.0
2023-02-16 15:15:00,229.68,229.68,228.76,229.09,37701.0,224.5471,224.5471,223.6476,223.9703,37701.0
2023-02-16 15:20:00,229.0,229.0,227.99,228.64,56022.0,223.8823,223.8823,222.8948,223.5303,56022.0
2023-02-16 15:25:00,228.72,228.9,228.12,228.12,15599.0,223.6085,223.7845,223.0219,223.0219,15599.0
2023-02-16 15:30:00,228.12,228.17,227.01,227.74,79366.0,223.0219,223.0708,221.9367,222.6504,79366.0
2023-02-16 15:35:00,227.79,228.05,227.56,227.81,16192.0,222.6993,222.9535,222.4745,222.7189,16192.0
2023-02-16 15:40:00,227.77,227.92,227.46,227.83,14823.0,222.6798,222.8264,222.3767,222.7384,14823.0
2023-02-16 15:45:00,227.84,227.9,227.4,227.59,23355.0,222.7482,222.8069,222.318,222.5038,23355.0
2023-02-16 15:50:00,227.53,227.77,227.32,227.39,24496.0,222.4451,222.6798,222.2398,222.3083,24496.0
2023-02-16 15:55:00,227.44,227.54,226.89,227.13,82841.0,222.3571,222.4549,221.8194,222.0541,82841.0
2023-02-17 09:30:00,226.15,227.0,225.8,225.94,38790.0,221.096,221.927,220.7538,220.8907,38790.0
2023-02-17 09:35:00,226.18,226.18,225.68,226.14,6789.0,221.1253,221.1253,220.6365,221.0862,6789.0
2023-02-17 09:40:00,226.2,226.27,225.18,225.2,14120.0,221.1449,221.2133,220.1476,220.1672,14120.0
2023-02-17 09:45:00,225.17,225.72,224.84,224.86,6887.0,220.1379,220.6756,219.8152,219.8348,6887.0
2023-02-17 09:50:00,224.93,225.21,224.49,224.74,9495.0,219.9032,220.177,219.4731,219.7175,9495.0
2023-02-17 09:55:00,224.63,224.63,224.25,224.45,16375.0,219.6099,219.6099,219.2384,219.434,16375.0
2023-02-17 10:00:00,224.53,225.38,224.53,225.04,33066.0,219.5122,220.3432,219.5122,220.0108,33066.0
2023-02-17 10:05:00,225.07,225.53,224.92,224.97,16586.0,220.0401,220.4898,219.8935,219.9423,16586.0
2023-02-17 10:10:00,224.9,225.41,224.74,225.22,12322.0,219.8739,220.3725,219.7175,220.1868,12322.0
2023-02-17 10:15:00,225.25,225.85,225.09,225.67,20615.0,220.2161,220.8027,220.0597,220.6267,20615.0
2023-02-17 10:20:00,225.72,226.05,225.6,225.62,13755.0,220.6756,220.9982,220.5583,220.5778,13755.0
2023-02-17 10:25:00,225.69,225.69,225.13,225.15,14325.0,220.6462,220.6462,220.0988,220.1183,14325.0
2023-02-17 10:30:00,225.15,225.95,225.15,225.95,4600.0,220.1183,220.9004,220.1183,220.9004,4600.0
2023-02-17 10:35:00,225.88,226.29,225.86,226.02,6201.0,220.832,221.2328,220.8125,220.9689,6201.0
2023-02-17 10:40:00,225.88,225.89,225.46,225.7,7469.0,220.832,220.8418,220.4214,220.656,7469.0
2023-02-17 10:45:00,225.73,225.87,225.52,225.63,4770.0,220.6854,220.8222,220.48,220.5876,4770.0
2023-02-17 10:50:00,225.63,225.91,225.54,225.75,4241.0,220.5876,220.8613,220.4996,220.7049,4241.0
2023-02-17 10:55:00,225.7,225.76,225.56,225.63,5338.0,220.656,220.7147,220.5192,220.5876,5338.0
2023-02-17 11:00:00,225.54,225.75,225.23,225.35,7889.0,220.4996,220.7049,220.1965,220.3138,7889.0
2023-02-17 11:05:00,225.35,225.66,225.34,225.56,5609.0,220.3138,220.6169,220.3041,220.5192,5609.0
2023-02-17 11:10:00,225.63,225.81,225.62,225.78,4312.0,220.5876,220.7636,220.5778,220.7342,4312.0
2023-02-17 11:15:00,225.79,225.99,225.68,225.88,9451.0,220.744,220.9395,220.6365,220.832,9451.0
2023-02-17 11:20:00,225.84,225.84,224.98,224.98,10683.0,220.7929,220.7929,219.9521,219.9521,10683.0
2023-02-17 11:25:00,224.9,224.94,224.47,224.8,12768.0,219.8739,219.913,219.4535,219.7761,12768.0
2023-02-17 11:30:00,224.8,225.04,224.71,224.76,9963.0,219.7761,220.0108,219.6882,219.737,9963.0
2023-02-17 11:35:00,224.81,225.56,224.81,225.49,6600.0,219.7859,220.5192,219.7859,220.4507,6600.0
2023-02-17 11:40:00,225.59,225.81,225.59,225.74,2198.0,220.5485,220.7636,220.5485,220.6951,2198.0
2023-02-17 11:45:00,225.7,226.18,225.7,225.87,8092.0,220.656,221.1253,220.656,220.8222,8092.0
2023-02-17 11:50:00,225.76,225.86,225.54,225.55,4631.0,220.7147,220.8125,220.4996,220.5094,4631.0
2023-02-17 11:55:00,225.55,225.82,225.5,225.82,11207.0,220.5094,220.7733,220.4605,220.7733,11207.0
2023-02-17 12:00:00,225.85,226.35,225.81,226.2,4232.0,220.8027,221.2915,220.7636,221.1449,4232.0
2023-02-17 12:05:00,226.24,226.79,226.24,226.79,5617.0,221.184,221.7217,221.184,221.7217,5617.0
2023-02-17 12:10:00,226.74,227.09,226.73,227.05,4164.0,221.6728,222.015,221.663,221.9759,4164.0
2023-02-17 12:15:00,227.06,227.13,226.79,226.85,6907.0,221.9856,222.0541,221.7217,221.7803,6907.0
2023-02-17 12:20:00,226.85,227.12,226.85,227.05,10590.0,221.7803,222.0443,221.7803,221.9759,10590.0
2023-02-17 12:25:00,227.05,227.34,227.05,227.19,5894.0,221.9759,222.2594,221.9759,222.1127,5894.0
2023-02-17 12:30:00,227.11,227.4,226.97,227.38,4994.0,222.0345,222.318,221.8976,222.2985,4994.0
2023-02-17 12:35:00,227.38,227.38,226.97,226.97,9856.0,222.2985,222.2985,221.8976,221.8976,9856.0
2023-02-17 12:40:00,226.98,227.1,226.9,226.95,13307.0,221.9074,222.0247,221.8292,221.8781,13307.0
2023-02-17 12:45:00,226.94,227.23,226.91,226.98,7328.0,221.8683,222.1518,221.839,221.9074,7328.0
2023-02-17 12:50:00,227.05,227.08,226.63,226.73,3071.0,221.9759,222.0052,221.5652,221.663,3071.0
2023-02-17 12:55:00,226.68,226.84,226.61,226.7,7892.0,221.6141,221.7705,221.5457,221.6337,7892.0
2023-02-17 13:00:00,226.73,227.12,226.69,227.03,8909.0,221.663,222.0443,221.6239,221.9563,8909.0
2023-02-17 13:05:00,227.04,227.17,226.93,227.1,8180.0,221.9661,222.0932,221.8585,222.0247,8180.0
2023-02-17 13:10:00,227.13,227.29,226.92,226.96,7898.0,222.0541,222.2105,221.8488,221.8879,7898.0
2023-02-17 13:15:00,226.97,227.31,226.96,227.22,6156.0,221.8976,222.23,221.8879,222.1421,6156.0
2023-02-17 13:20:00,227.16,227.16,226.84,226.85,9080.0,222.0834,222.0834,221.7705,221.7803,9080.0
2023-02-17 13:25:00,226.89,227.05,226.73,227.05,3611.0,221.8194,221.9759,221.663,221.9759,3611.0
2023-02-17 13:30:00,227.07,227.08,226.88,227.0,9084.0,221.9954,222.0052,221.8097,221.927,9084.0
2023-02-17 13:35:00,227.03,227.08,226.91,226.93,4970.0,221.9563,222.0052,221.839,221.8585,4970.0
2023-02-17 13:40:00,226.89,227.08,226.86,226.9,4234.0,221.8194,222.0052,221.7901,221.8292,4234.0
2023-02-17 13:45:00,226.91,227.07,226.85,226.92,3223.0,221.839,221.9954,221.7803,221.8488,3223.0
2023-02-17 13:50:00,226.87,226.95,226.62,226.83,4859.0,221.7999,221.8781,221.5555,221.7608,4859.0
2023-02-17 13:55:00,226.9,227.13,226.79,227.06,4439.0,221.8292,222.0541,221.7217,221.9856,4439.0
2023-02-17 14:00:00,227.14,227.2,226.98,227.08,8620.0,222.0638,222.1225,221.9074,222.0052,8620.0
2023-02-17 14:05:00,227.08,227.2,227.0,227.09,4587.0,222.0052,222.1225,221.927,222.015,4587.0
2023-02-17 14:10:00,227.08,227.23,227.01,227.03,7092.0,222.0052,222.1518,221.9367,221.9563,7092.0
2023-02-17 14:15:00,226.96,227.07,226.94,226.96,5241.0,221.8879,221.9954,221.8683,221.8879,5241.0
2023-02-17 14:20:00,226.92,227.48,226.92,227.48,7176.0,221.8488,222.3962,221.8488,222.3962,7176.0
2023-02-17 14:25:00,227.42,227.51,227.22,227.22,4846.0,222.3376,222.4256,222.1421,222.1421,4846.0
2023-02-17 14:30:00,227.22,227.44,227.2,227.23,7842.0,222.1421,222.3571,222.1225,222.1518,7842.0
2023-02-17 14:35:00,227.24,227.26,227.05,227.16,10961.0,222.1616,222.1812,221.9759,222.0834,10961.0
2023-02-17 14:40:00,227.15,227.2,226.92,227.08,11353.0,222.0736,222.1225,221.8488,222.0052,11353.0
2023-02-17 14:45:00,227.06,227.31,226.94,227.28,9339.0,221.9856,222.23,221.8683,222.2007,9339.0
2023-02-17 14:50:00,227.28,227.47,227.27,227.32,13471.0,222.2007,222.3865,222.1909,222.2398,13471.0
2023-02-17 14:55:00,227.37,227.57,227.33,227.42,14636.0,222.2887,222.4842,222.2496,222.3376,14636.0
2023-02-17 15:00:00,227.42,227.6,227.26,227.36,17056.0,222.3376,222.5136,222.1812,222.2789,17056.0
2023-02-17 15:05:00,227.46,227.53,227.17,227.53,13599.0,222.3767,222.4451,222.0932,222.4451,13599.0
2023-02-17 15:10:00,227.52,227.57,227.3,227.42,15998.0,222.4354,222.4842,222.2203,222.3376,15998.0
2023-02-17 15:15:00,227.42,227.61,227.01,227.26,27952.0,222.3376,222.5233,221.9367,222.1812,27952.0
2023-02-17 15:20:00,227.26,227.33,226.97,227.24,28055.0,222.1812,222.2496,221.8976,222.1616,28055.0
2023-02-17 15:25:00,227.24,227.33,226.92,227.02,10560.0,222.1616,222.2496,221.8488,221.9465,10560.0
2023-02-17 15:30:00,226.96,227.88,226.94,227.86,21070.0,221.8879,222.7873,221.8683,222.7678,21070.0
2023-02-17 15:35:00,227.9,228.21,227.62,227.64,11286.0,222.8069,223.1099,222.5331,222.5527,11286.0
2023-02-17 15:40:00,227.63,227.97,227.62,227.88,9083.0,222.5429,222.8753,222.5331,222.7873,9083.0
2023-02-17 15:45:00,227.85,227.92,227.36,227.37,24250.0,222.758,222.8264,222.2789,222.2887,24250.0
2023-02-17 15:50:00,227.59,227.63,227.22,227.31,55511.0,222.5038,222.5429,222.1421,222.23,55511.0
2023-02-17 15:55:00,227.36,228.01,227.33,228.01,94406.0,222.2789,222.9144,222.2496,222.9144,94406.0
2023-02-21 09:30:00,226.45,227.34,225.6,226.52,24758.0,221.3893,222.2594,220.5583,221.4577,24758.0
2023-02-21 09:35:00,226.43,226.49,224.68,224.8,5085.0,221.3697,221.4284,219.6588,219.7761,5085.0
2023-02-21 09:40:00,224.8,225.34,224.22,225.23,22037.0,219.7761,220.3041,219.2091,220.1965,22037.0
2023-02-21 09:45:00,225.15,225.27,223.3,223.75,18510.0,220.1183,220.2356,218.3097,218.7496,18510.0
2023-02-21 09:50:00,223.91,224.19,223.46,223.88,10336.0,218.906,219.1798,218.4661,218.8767,10336.0
2023-02-21 09:55:00,223.88,223.88,223.22,223.35,14378.0,218.8767,218.8767,218.2314,218.3585,14378.0
2023-02-21 10:00:00,223.23,223.23,222.76,222.77,15816.0,218.2412,218.2412,217.7817,217.7915,15816.0
2023-02-21 10:05:00,222.78,223.23,222.67,222.71,14509.0,217.8013,218.2412,217.6937,217.7328,14509.0
2023-02-21 10:10:00,222.76,223.18,222.59,222.83,11188.0,217.7817,218.1923,217.6155,217.8502,11188.0
2023-02-21 10:15:00,222.81,223.09,222.18,222.23,28049.0,217.8306,218.1044,217.2147,217.2636,28049.0
2023-02-21 10:20:00,222.32,222.67,221.79,221.97,32097.0,217.3516,217.6937,216.8334,217.0094,32097.0
2023-02-21 10:25:00,221.87,222.32,221.82,221.9,10548.0,216.9116,217.3516,216.8627,216.9409,10548.0
2023-02-21 10:30:00,221.97,222.35,221.82,222.22,12722.0,217.0094,217.3809,216.8627,217.2538,12722.0
2023-02-21 10:35:00,222.22,222.28,221.61,221.73,22490.0,217.2538,217.3125,216.6574,216.7747,22490.0
2023-02-21 10:40:00,221.84,222.88,221.79,222.19,188332.0,216.8823,217.899,216.8334,217.2245,188332.0
2023-02-21 10:45:00,222.14,222.98,222.03,222.38,20129.0,217.1756,217.9968,217.068,217.4102,20129.0
2023-02-21 10:50:00,222.4,222.5,222.17,222.19,5722.0,217.4298,217.5275,217.2049,217.2245,5722.0
2023-02-21 10:55:00,222.09,222.33,221.69,222.33,10194.0,217.1267,217.3613,216.7356,217.3613,10194.0
2023-02-21 11:00:00,222.57,222.73,222.21,222.27,6693.0,217.596,217.7524,217.244,217.3027,6693.0
2023-02-21 11:05:00,222.23,223.12,221.86,222.94,24538.0,217.2636,218.1337,216.9018,217.9577,24538.0
2023-02-21 11:10:00,223.03,223.19,222.56,222.76,9250.0,218.0457,218.2021,217.5862,217.7817,9250.0
2023-02-21 11:15:00,222.84,223.41,222.79,223.41,28686.0,217.8599,218.4172,217.8111,218.4172,28686.0
2023-02-21 11:20:00,223.42,223.53,223.01,223.01,5910.0,218.427,218.5345,218.0261,218.0261,5910.0
2023-02-21 11:25:00,222.98,223.23,222.95,223.14,6678.0,217.9968,218.2412,217.9675,218.1532,6678.0
2023-02-21 11:30:00,222.98,223.23,222.76,222.83,3578.0,217.9968,218.2412,217.7817,217.8502,3578.0
2023-02-21 11:35:00,222.93,223.29,222.48,222.51,29171.0,217.9479,218.2999,217.508,217.5373,29171.0
2023-02-21 11:40:00,222.65,223.17,222.64,223.11,3757.0,217.6742,218.1826,217.6644,218.1239,3757.0
2023-02-21 11:45:00,223.11,223.18,222.84,222.94,6016.0,218.1239,218.1923,217.8599,217.9577,6016.0
2023-02-21 11:50:00,223.01,223.04,222.69,223.03,4542.0,218.0261,218.0555,217.7133,218.0457,4542.0
2023-02-21 11:55:00,223.06,223.11,222.73,222.79,5589.0,218.075,218.1239,217.7524,217.8111,5589.0
2023-02-21 12:00:00,222.69,223.19,222.69,223.13,2057.0,217.7133,218.2021,217.7133,218.1435,2057.0
2023-02-21 12:05:00,223.11,223.23,222.97,222.99,6104.0,218.1239,218.2412,217.987,218.0066,6104.0
2023-02-21 12:10:00,223.02,223.02,222.53,222.56,5495.0,218.0359,218.0359,217.5569,217.5862,5495.0
2023-02-21 12:15:00,222.61,222.76,222.46,222.72,6457.0,217.6351,217.7817,217.4884,217.7426,6457.0
2023-02-21 12:20:00,222.61,222.61,222.33,222.42,2943.0,217.6351,217.6351,217.3613,217.4493,2943.0
2023-02-21 12:25:00,222.4,222.46,222.05,222.16,6353.0,217.4298,217.4884,217.0876,217.1951,6353.0
2023-02-21 12:30:00,222.21,222.33,222.08,222.17,4693.0,217.244,217.3613,217.1169,217.2049,4693.0
2023-02-21 12:35:00,222.16,222.45,222.14,222.37,219143.0,217.1951,217.4787,217.1756,217.4004,219143.0
2023-02-21 12:40:00,222.5,222.69,222.5,222.66,2307.0,217.5275,217.7133,217.5275,217.684,2307.0
2023-02-21 12:45:00,222.68,223.08,222.45,223.08,78742.0,217.7035,218.0946,217.4787,218.0946,78742.0
2023-02-21 12:50:00,223.19,223.23,222.97,223.15,8348.0,218.2021,218.2412,217.987,218.163,8348.0
2023-02-21 12:55:00,223.15,223.15,222.8,223.0,4728.0,218.163,218.163,217.8208,218.0164,4728.0
2023-02-21 13:00:00,222.96,223.22,222.96,223.2,5436.0,217.9773,218.2314,217.9773,218.2119,5436.0
2023-02-21 13:05:00,223.14,223.23,222.93,223.0,6824.0,218.1532,218.2412,217.9479,218.0164,6824.0
2023-02-21 13:10:00,222.95,223.2,222.87,223.13,6768.0,217.9675,218.2119,217.8893,218.1435,6768.0
2023-02-21 13:15:00,223.2,223.39,223.07,223.24,6620.0,218.2119,218.3976,218.0848,218.251,6620.0
2023-02-21 13:20:00,223.13,223.48,223.12,223.3,84127.0,218.1435,218.4856,218.1337,218.3097,84127.0
2023-02-21 13:25:00,223.22,223.35,223.0,223.08,4032.0,218.2314,218.3585,218.0164,218.0946,4032.0
2023-02-21 13:30:00,222.94,223.1,222.76,222.84,3616.0,217.9577,218.1141,217.7817,217.8599,3616.0
2023-02-21 13:35:00,222.73,223.05,222.73,222.88,7033.0,217.7524,218.0652,217.7524,217.899,7033.0
2023-02-21 13:40:00,222.8,223.05,222.72,222.96,4843.0,217.8208,218.0652,217.7426,217.9773,4843.0
2023-02-21 13:45:00,222.95,223.19,222.9,223.05,7681.0,217.9675,218.2021,217.9186,218.0652,7681.0
2023-02-21 13:50:00,223.0,223.2,222.92,223.04,3514.0,218.0164,218.2119,217.9382,218.0555,3514.0
2023-02-21 13:55:00,222.96,223.29,222.92,223.25,3620.0,217.9773,218.2999,217.9382,218.2608,3620.0
2023-02-21 14:00:00,223.21,223.27,222.86,223.02,3180.0,218.2217,218.2803,217.8795,218.0359,3180.0
2023-02-21 14:05:00,223.02,223.02,222.63,222.66,10492.0,218.0359,218.0359,217.6546,217.684,10492.0
2023-02-21 14:10:00,222.7,222.99,222.65,222.83,12227.0,217.7231,218.0066,217.6742,217.8502,12227.0
2023-02-21 14:15:00,222.97,223.16,222.91,223.12,7422.0,217.987,218.1728,217.9284,218.1337,7422.0
2023-02-21 14:20:00,223.12,223.27,223.06,223.06,4385.0,218.1337,218.2803,218.075,218.075,4385.0
2023-02-21 14:25:00,223.04,223.36,223.0,223.25,6572.0,218.0555,218.3683,218.0164,218.2608,6572.0
2023-02-21 14:30:00,223.25,223.77,223.22,223.74,9513.0,218.2608,218.7692,218.2314,218.7398,9513.0
2023-02-21 14:35:00,223.76,223.81,223.57,223.77,3639.0,218.7594,218.8083,218.5736,218.7692,3639.0
2023-02-21 14:40:00,223.77,223.91,223.4,223.88,3835.0,218.7692,218.906,218.4074,218.8767,3835.0
2023-02-21 14:45:00,223.95,224.07,223.78,223.89,5077.0,218.9451,219.0625,218.7789,218.8865,5077.0
2023-02-21 14:50:00,223.97,223.98,223.68,223.74,4952.0,218.9647,218.9745,218.6812,218.7398,4952.0
2023-02-21 14:55:00,223.7,223.81,223.5,223.78,7289.0,218.7007,218.8083,218.5052,218.7789,7289.0
2023-02-21 15:00:00,223.84,224.03,223.78,224.03,45583.0,218.8376,219.0233,218.7789,219.0233,45583.0
2023-02-21 15:05:00,224.02,224.02,223.8,223.89,8374.0,219.0136,219.0136,218.7985,218.8865,8374.0
2023-02-21 15:10:00,223.78,223.87,223.62,223.76,4575.0,218.7789,218.8669,218.6225,218.7594,4575.0
2023-02-21 15:15:00,223.73,223.85,223.5,223.71,5452.0,218.7301,218.8474,218.5052,218.7105,5452.0
2023-02-21 15:20:00,223.64,223.81,223.38,223.74,8613.0,218.6421,218.8083,218.3879,218.7398,8613.0
2023-02-21 15:25:00,223.77,223.77,223.17,223.28,10657.0,218.7692,218.7692,218.1826,218.2901,10657.0
2023-02-21 15:30:00,223.24,223.64,223.21,223.55,16238.0,218.251,218.6421,218.2217,218.5541,16238.0
2023-02-21 15:35:00,223.55,223.61,222.95,222.95,13711.0,218.5541,218.6127,217.9675,217.9675,13711.0
2023-02-21 15:40:00,222.98,223.45,222.98,223.37,16892.0,217.9968,218.4563,217.9968,218.3781,16892.0
2023-02-21 15:45:00,223.36,223.46,222.97,223.37,22936.0,218.3683,218.4661,217.987,218.3781,22936.0
2023-02-21 15:50:00,223.4,223.6,222.83,223.59,33021.0,218.4074,218.603,217.8502,218.5932,33021.0
2023-02-21 15:55:00,223.57,223.6,223.05,223.25,66541.0,218.5736,218.603,218.0652,218.2608,66541.0
2023-02-22 09:30:00,224.78,224.78,222.81,223.78,53091.0,219.7566,219.7566,217.8306,218.7789,53091.0
2023-02-22 09:35:00,223.77,223.86,222.58,223.6,103131.0,218.7692,218.8571,217.6058,218.603,103131.0
2023-02-22 09:40:00,223.67,224.05,223.3,223.44,34206.0,218.6714,219.0429,218.3097,218.4465,34206.0
2023-02-22 09:45:00,223.48,223.69,223.25,223.49,7919.0,218.4856,218.6909,218.2608,218.4954,7919.0
2023-02-22 09:50:00,223.49,223.67,222.87,222.87,21409.0,218.4954,218.6714,217.8893,217.8893,21409.0
2023-02-22 09:55:00,222.93,223.11,222.89,223.11,4087.0,217.9479,218.1239,217.9088,218.1239,4087.0
2023-02-22 10:00:00,223.25,223.48,222.79,222.96,3026.0,218.2608,218.4856,217.8111,217.9773,3026.0
2023-02-22 10:05:00,222.82,223.23,222.77,223.23,3352.0,217.8404,218.2412,217.7915,218.2412,3352.0
2023-02-22 10:10:00,223.23,223.59,222.89,223.52,6849.0,218.2412,218.5932,217.9088,218.5247,6849.0
2023-02-22 10:15:00,223.51,223.55,222.89,223.2,9522.0,218.515,218.5541,217.9088,218.2119,9522.0
2023-02-22 10:20:00,223.29,223.94,223.29,223.55,4278.0,218.2999,218.9354,218.2999,218.5541,4278.0
2023-02-22 10:25:00,223.48,223.8,223.48,223.52,14297.0,218.4856,218.7985,218.4856,218.5247,14297.0
2023-02-22 10:30:00,223.42,223.56,222.69,223.08,14118.0,218.427,218.5639,217.7133,218.0946,14118.0
2023-02-22 10:35:00,223.15,223.27,222.76,222.79,9701.0,218.163,218.2803,217.7817,217.8111,9701.0
2023-02-22 10:40:00,222.87,223.33,222.87,223.1,9080.0,217.8893,218.339,217.8893,218.1141,9080.0
2023-02-22 10:45:00,223.44,223.44,223.01,223.17,5662.0,218.4465,218.4465,218.0261,218.1826,5662.0
2023-02-22 10:50:00,223.4,223.6,223.22,223.6,10517.0,218.4074,218.603,218.2314,218.603,10517.0
2023-02-22 10:55:00,223.52,223.64,223.34,223.34,8699.0,218.5247,218.6421,218.3488,218.3488,8699.0
2023-02-22 11:00:00,223.49,223.75,223.41,223.57,6968.0,218.4954,218.7496,218.4172,218.5736,6968.0
2023-02-22 11:05:00,223.63,223.67,223.2,223.36,10328.0,218.6323,218.6714,218.2119,218.3683,10328.0
2023-02-22 11:10:00,223.43,223.54,223.21,223.21,3983.0,218.4368,218.5443,218.2217,218.2217,3983.0
2023-02-22 11:15:00,223.25,223.38,223.0,223.24,16076.0,218.2608,218.3879,218.0164,218.251,16076.0
2023-02-22 11:20:00,223.25,223.74,223.24,223.64,7090.0,218.2608,218.7398,218.251,218.6421,7090.0
2023-02-22 11:25:00,223.7,223.76,223.54,223.75,3929.0,218.7007,218.7594,218.5443,218.7496,3929.0
2023-02-22 11:30:00,223.9,224.28,223.9,224.11,4086.0,218.8963,219.2678,218.8963,219.1016,4086.0
2023-02-22 11:35:00,224.18,224.24,223.81,223.81,2804.0,219.17,219.2287,218.8083,218.8083,2804.0
2023-02-22 11:40:00,223.71,224.05,223.7,224.03,8173.0,218.7105,219.0429,218.7007,219.0233,8173.0
2023-02-22 11:45:00,224.01,224.01,223.79,223.79,2059.0,219.0038,219.0038,218.7887,218.7887,2059.0
2023-02-22 11:50:00,223.84,224.01,223.71,223.71,2787.0,218.8376,219.0038,218.7105,218.7105,2787.0
2023-02-22 11:55:00,223.64,223.98,223.54,223.81,7022.0,218.6421,218.9745,218.5443,218.8083,7022.0
2023-02-22 12:00:00,223.91,223.95,223.61,223.83,6544.0,218.906,218.9451,218.6127,218.8278,6544.0
2023-02-22 12:05:00,223.85,223.9,223.71,223.85,3735.0,218.8474,218.8963,218.7105,218.8474,3735.0
2023-02-22 12:10:00,223.77,223.93,223.72,223.93,1142.0,218.7692,218.9256,218.7203,218.9256,1142.0
2023-02-22 12:15:00,224.02,224.35,224.02,224.24,3310.0,219.0136,219.3362,219.0136,219.2287,3310.0
2023-02-22 12:20:00,224.24,224.39,224.23,224.27,105530.0,219.2287,219.3753,219.2189,219.258,105530.0
2023-02-22 12:25:00,224.3,224.54,223.0,224.26,312663.0,219.2873,219.5219,218.0164,219.2482,312663.0
2023-02-22 12:30:00,224.35,224.61,224.14,224.15,15641.0,219.3362,219.5904,219.1309,219.1407,15641.0
2023-02-22 12:35:00,224.02,224.33,224.02,224.22,7748.0,219.0136,219.3166,219.0136,219.2091,7748.0
2023-02-22 12:40:00,224.28,224.9,224.28,224.56,7832.0,219.2678,219.8739,219.2678,219.5415,7832.0
2023-02-22 12:45:00,224.54,224.6,224.25,224.32,7105.0,219.5219,219.5806,219.2384,219.3069,7105.0
2023-02-22 12:50:00,224.33,224.39,224.01,224.03,7780.0,219.3166,219.3753,219.0038,219.0233,7780.0
2023-02-22 12:55:00,224.03,224.03,223.62,223.67,14991.0,219.0233,219.0233,218.6225,218.6714,14991.0
2023-02-22 13:00:00,223.63,223.74,223.47,223.71,7279.0,218.6323,218.7398,218.4759,218.7105,7279.0
2023-02-22 13:05:00,223.72,224.08,223.7,224.02,3058.0,218.7203,219.0722,218.7007,219.0136,3058.0
2023-02-22 13:10:00,224.01,224.01,223.52,223.77,9449.0,219.0038,219.0038,218.5247,218.7692,9449.0
2023-02-22 13:15:00,223.99,224.13,223.94,224.11,3832.0,218.9842,219.1211,218.9354,219.1016,3832.0
2023-02-22 13:20:00,223.99,224.14,223.93,224.13,6049.0,218.9842,219.1309,218.9256,219.1211,6049.0
2023-02-22 13:25:00,224.12,224.29,224.07,224.08,4422.0,219.1113,219.2775,219.0625,219.0722,4422.0
2023-02-22 13:30:00,224.09,224.14,223.83,224.05,7514.0,219.082,219.1309,218.8278,219.0429,7514.0
2023-02-22 13:35:00,224.06,224.11,223.84,224.0,7545.0,219.0527,219.1016,218.8376,218.994,7545.0
2023-02-22 13:40:00,223.98,224.15,223.93,224.07,3711.0,218.9745,219.1407,218.9256,219.0625,3711.0
2023-02-22 13:45:00,224.09,224.11,223.83,224.09,7111.0,219.082,219.1016,218.8278,219.082,7111.0
2023-02-22 13:50:00,224.05,224.13,223.89,223.92,3880.0,219.0429,219.1211,218.8865,218.9158,3880.0
2023-02-22 13:55:00,223.93,224.11,223.83,223.93,7044.0,218.9256,219.1016,218.8278,218.9256,7044.0
2023-02-22 14:00:00,223.95,224.22,223.31,223.5,17713.0,218.9451,219.2091,218.3194,218.5052,17713.0
2023-02-22 14:05:00,223.52,223.73,222.87,223.02,10560.0,218.5247,218.7301,217.8893,218.0359,10560.0
2023-02-22 14:10:00,223.1,223.26,222.44,222.62,6398.0,218.1141,218.2706,217.4689,217.6449,6398.0
2023-02-22 14:15:00,222.61,222.81,222.28,222.76,10841.0,217.6351,217.8306,217.3125,217.7817,10841.0
2023-02-22 14:20:00,222.87,223.09,222.63,222.76,40127.0,217.8893,218.1044,217.6546,217.7817,40127.0
2023-02-22 14:25:00,222.86,222.87,222.42,222.65,9816.0,217.8795,217.8893,217.4493,217.6742,9816.0
2023-02-22 14:30:00,222.65,223.06,222.5,223.06,8775.0,217.6742,218.075,217.5275,218.075,8775.0
2023-02-22 14:35:00,223.13,223.16,222.73,222.85,7025.0,218.1435,218.1728,217.7524,217.8697,7025.0
2023-02-22 14:40:00,222.91,222.97,222.5,222.63,12727.0,217.9284,217.987,217.5275,217.6546,12727.0
2023-02-22 14:45:00,222.6,223.32,222.55,223.32,5889.0,217.6253,218.3292,217.5764,218.3292,5889.0
2023-02-22 14:50:00,223.36,223.36,222.8,222.81,5223.0,218.3683,218.3683,217.8208,217.8306,5223.0
2023-02-22 14:55:00,222.73,222.83,222.42,222.49,3661.0,217.7524,217.8502,217.4493,217.5178,3661.0
2023-02-22 15:00:00,222.46,222.67,222.35,222.45,6267.0,217.4884,217.6937,217.3809,217.4787,6267.0
2023-02-22 15:05:00,222.44,222.53,222.22,222.4,9889.0,217.4689,217.5569,217.2538,217.4298,9889.0
2023-02-22 15:10:00,222.46,222.53,222.12,222.34,6684.0,217.4884,217.5569,217.156,217.3711,6684.0
2023-02-22 15:15:00,222.37,222.74,222.24,222.57,9288.0,217.4004,217.7622,217.2734,217.596,9288.0
2023-02-22 15:20:00,222.63,223.36,222.62,223.32,8798.0,217.6546,218.3683,217.6449,218.3292,8798.0
2023-02-22 15:25:00,223.38,223.44,222.58,222.7,11203.0,218.3879,218.4465,217.6058,217.7231,11203.0
2023-02-22 15:30:00,222.63,223.05,222.61,222.95,12813.0,217.6546,218.0652,217.6351,217.9675,12813.0
2023-02-22 15:35:00,223.0,223.0,222.43,222.44,16884.0,218.0164,218.0164,217.4591,217.4689,16884.0
2023-02-22 15:40:00,222.45,222.58,222.36,222.51,24785.0,217.4787,217.6058,217.3907,217.5373,24785.0
2023-02-22 15:45:00,222.5,222.59,222.38,222.51,29115.0,217.5275,217.6155,217.4102,217.5373,29115.0
2023-02-22 15:50:00,222.47,222.55,222.02,222.44,43612.0,217.4982,217.5764,217.0583,217.4689,43612.0
2023-02-22 15:55:00,222.49,222.97,222.49,222.71,98443.0,217.5178,217.987,217.5178,217.7328,98443.0
2023-02-23 09:30:00,223.01,223.18,222.5,223.02,17534.0,218.0261,218.1923,217.5275,218.0359,17534.0
2023-02-23 09:35:00,222.5,222.8,222.49,222.64,2503.0,217.5275,217.8208,217.5178,217.6644,2503.0
2023-02-23 09:40:00,222.53,222.81,222.25,222.43,15798.0,217.5569,217.8306,217.2831,217.4591,15798.0
2023-02-23 09:45:00,222.49,223.2,222.49,223.11,3326.0,217.5178,218.2119,217.5178,218.1239,3326.0
2023-02-23 09:50:00,222.97,224.08,222.97,223.98,7129.0,217.987,219.0722,217.987,218.9745,7129.0
2023-02-23 09:55:00,223.88,223.88,223.14,223.16,3129.0,218.8767,218.8767,218.1532,218.1728,3129.0
2023-02-23 10:00:00,223.19,223.65,222.64,222.97,4559.0,218.2021,218.6518,217.6644,217.987,4559.0
2023-02-23 10:05:00,223.0,223.02,222.35,222.76,4441.0,218.0164,218.0359,217.3809,217.7817,4441.0
2023-02-23 10:10:00,222.61,223.22,222.43,223.1,4196.0,217.6351,218.2314,217.4591,218.1141,4196.0
2023-02-23 10:15:00,222.96,223.19,222.76,222.76,10114.0,217.9773,218.2021,217.7817,217.7817,10114.0
2023-02-23 10:20:00,222.74,222.89,222.49,222.81,12504.0,217.7622,217.9088,217.5178,217.8306,12504.0
2023-02-23 10:25:00,222.81,223.08,222.81,222.87,27943.0,217.8306,218.0946,217.8306,217.8893,27943.0
2023-02-23 10:30:00,223.05,223.29,222.66,223.2,19743.0,218.0652,218.2999,217.684,218.2119,19743.0
2023-02-23 10:35:00,223.13,223.24,222.74,222.74,44222.0,218.1435,218.251,217.7622,217.7622,44222.0
2023-02-23 10:40:00,222.5,222.5,222.12,222.31,6070.0,217.5275,217.5275,217.156,217.3418,6070.0
2023-02-23 10:45:00,222.41,222.41,220.96,221.01,4531.0,217.4396,217.4396,216.022,216.0708,4531.0
2023-02-23 10:50:00,221.02,221.35,220.78,220.87,6149.0,216.0806,216.4032,215.846,215.934,6149.0
2023-02-23 10:55:00,220.87,221.19,220.71,221.1,5915.0,215.934,216.2468,215.7775,216.1588,5915.0
2023-02-23 11:00:00,221.17,221.76,221.17,221.5,7549.0,216.2273,216.8041,216.2273,216.5499,7549.0
2023-02-23 11:05:00,221.63,221.79,220.7,220.72,6987.0,216.677,216.8334,215.7678,215.7873,6987.0
2023-02-23 11:10:00,220.92,220.97,220.72,220.89,7746.0,215.9828,216.0317,215.7873,215.9535,7746.0
2023-02-23 11:15:00,220.88,221.3,220.66,221.17,25810.0,215.9437,216.3544,215.7287,216.2273,25810.0
2023-02-23 11:20:00,220.98,220.98,220.41,220.66,10827.0,216.0415,216.0415,215.4842,215.7287,10827.0
2023-02-23 11:25:00,220.86,221.16,220.86,221.05,6845.0,215.9242,216.2175,215.9242,216.1099,6845.0
2023-02-23 11:30:00,221.18,221.47,221.06,221.17,3529.0,216.237,216.5206,216.1197,216.2273,3529.0
2023-02-23 11:35:00,221.19,221.38,220.95,220.95,5820.0,216.2468,216.4326,216.0122,216.0122,5820.0
2023-02-23 11:40:00,221.01,221.01,220.56,220.95,8800.0,216.0708,216.0708,215.6309,216.0122,8800.0
2023-02-23 11:45:00,220.8,220.88,220.67,220.67,2877.0,215.8655,215.9437,215.7384,215.7384,2877.0
2023-02-23 11:50:00,220.57,220.63,220.11,220.17,10115.0,215.6407,215.6993,215.191,215.2496,10115.0
2023-02-23 11:55:00,220.23,220.28,219.83,219.96,17486.0,215.3083,215.3572,214.9172,215.0443,17486.0
2023-02-23 12:00:00,220.05,220.21,219.89,220.1,10837.0,215.1323,215.2887,214.9759,215.1812,10837.0
2023-02-23 12:05:00,220.1,220.32,219.91,219.91,8973.0,215.1812,215.3963,214.9954,214.9954,8973.0
2023-02-23 12:10:00,219.92,220.05,219.79,220.03,3176.0,215.0052,215.1323,214.8781,215.1127,3176.0
2023-02-23 12:15:00,220.08,220.13,219.86,219.94,11862.0,215.1616,215.2105,214.9465,215.0248,11862.0
2023-02-23 12:20:00,219.89,219.89,219.6,219.79,4551.0,214.9759,214.9759,214.6923,214.8781,4551.0
2023-02-23 12:25:00,220.0,220.16,219.87,220.02,13397.0,215.0834,215.2398,214.9563,215.103,13397.0
2023-02-23 12:30:00,219.99,220.27,219.82,220.27,1902.0,215.0736,215.3474,214.9074,215.3474,1902.0
2023-02-23 12:35:00,220.34,220.46,220.08,220.13,8006.0,215.4158,215.5331,215.1616,215.2105,8006.0
2023-02-23 12:40:00,220.19,220.44,219.92,220.34,4061.0,215.2692,215.5136,215.0052,215.4158,4061.0
2023-02-23 12:45:00,220.42,220.51,220.24,220.31,3038.0,215.494,215.582,215.318,215.3865,3038.0
2023-02-23 12:50:00,220.41,220.74,220.36,220.51,2531.0,215.4842,215.8069,215.4354,215.582,2531.0
2023-02-23 12:55:00,220.44,220.55,220.37,220.41,4714.0,215.5136,215.6211,215.4451,215.4842,4714.0
2023-02-23 13:00:00,220.35,220.57,219.89,220.17,5427.0,215.4256,215.6407,214.9759,215.2496,5427.0
2023-02-23 13:05:00,220.16,220.37,220.06,220.21,2752.0,215.2398,215.4451,215.1421,215.2887,2752.0
2023-02-23 13:10:00,220.22,220.27,220.13,220.27,1773.0,215.2985,215.3474,215.2105,215.3474,1773.0
2023-02-23 13:15:00,220.28,220.29,220.05,220.17,2816.0,215.3572,215.3669,215.1323,215.2496,2816.0
2023-02-23 13:20:00,220.35,220.52,220.35,220.35,2449.0,215.4256,215.5918,215.4256,215.4256,2449.0
2023-02-23 13:25:00,220.28,220.54,220.22,220.31,3912.0,215.3572,215.6113,215.2985,215.3865,3912.0
2023-02-23 13:30:00,220.24,220.35,220.05,220.28,5571.0,215.318,215.4256,215.1323,215.3572,5571.0
2023-02-23 13:35:00,220.21,220.46,220.2,220.34,4201.0,215.2887,215.5331,215.2789,215.4158,4201.0
2023-02-23 13:40:00,220.27,220.59,220.07,220.13,6429.0,215.3474,215.6602,215.1518,215.2105,6429.0
2023-02-23 13:45:00,220.14,220.33,219.97,220.27,5745.0,215.2203,215.406,215.0541,215.3474,5745.0
2023-02-23 13:50:00,220.17,220.17,219.75,219.87,5419.0,215.2496,215.2496,214.839,214.9563,5419.0
2023-02-23 13:55:00,219.86,219.86,219.43,219.58,6001.0,214.9465,214.9465,214.5261,214.6728,6001.0
2023-02-23 14:00:00,219.67,219.95,219.41,219.95,12555.0,214.7608,215.0345,214.5066,215.0345,12555.0
2023-02-23 14:05:00,219.92,219.96,219.72,219.95,8052.0,215.0052,215.0443,214.8097,215.0345,8052.0
2023-02-23 14:10:00,219.96,220.34,219.78,220.34,8927.0,215.0443,215.4158,214.8683,215.4158,8927.0
2023-02-23 14:15:00,220.34,220.58,220.32,220.58,15791.0,215.4158,215.6504,215.3963,215.6504,15791.0
2023-02-23 14:20:00,220.43,220.72,220.36,220.66,12762.0,215.5038,215.7873,215.4354,215.7287,12762.0
2023-02-23 14:25:00,220.6,220.74,220.49,220.58,11076.0,215.67,215.8069,215.5625,215.6504,11076.0
2023-02-23 14:30:00,220.6,221.24,220.6,221.21,8940.0,215.67,216.2957,215.67,216.2664,8940.0
2023-02-23 14:35:00,221.25,221.31,221.01,221.01,5324.0,216.3055,216.3641,216.0708,216.0708,5324.0
2023-02-23 14:40:00,221.11,221.11,220.86,220.95,12572.0,216.1686,216.1686,215.9242,216.0122,12572.0
2023-02-23 14:45:00,221.01,221.2,220.82,221.13,13377.0,216.0708,216.2566,215.8851,216.1882,13377.0
2023-02-23 14:50:00,221.08,221.24,221.03,221.24,8623.0,216.1393,216.2957,216.0904,216.2957,8623.0
2023-02-23 14:55:00,221.1,221.13,220.82,221.01,19693.0,216.1588,216.1882,215.8851,216.0708,19693.0
2023-02-23 15:00:00,221.12,221.88,221.0,221.88,177152.0,216.1784,216.9214,216.0611,216.9214,177152.0
2023-02-23 15:05:00,221.98,222.36,221.83,221.83,40801.0,217.0192,217.3907,216.8725,216.8725,40801.0
2023-02-23 15:10:00,221.91,222.41,221.89,222.38,2620.0,216.9507,217.4396,216.9312,217.4102,2620.0
2023-02-23 15:15:00,222.38,222.43,222.12,222.17,8103.0,217.4102,217.4591,217.156,217.2049,8103.0
2023-02-23 15:20:00,222.2,222.72,222.03,222.69,17213.0,217.2342,217.7426,217.068,217.7133,17213.0
2023-02-23 15:25:00,222.78,223.53,222.7,223.49,84945.0,217.8013,218.5345,217.7231,218.4954,84945.0
2023-02-23 15:30:00,223.47,223.93,223.18,223.92,10435.0,218.4759,218.9256,218.1923,218.9158,10435.0
2023-02-23 15:35:00,223.92,224.06,223.69,223.95,12917.0,218.9158,219.0527,218.6909,218.9451,12917.0
2023-02-23 15:40:00,223.95,224.19,223.87,224.01,22121.0,218.9451,219.1798,218.8669,219.0038,22121.0
2023-02-23 15:45:00,223.98,223.98,223.44,223.58,15904.0,218.9745,218.9745,218.4465,218.5834,15904.0
2023-02-23 15:50:00,223.59,223.74,223.24,223.27,36892.0,218.5932,218.7398,218.251,218.2803,36892.0
2023-02-23 15:55:00,223.31,223.37,222.89,223.05,46601.0,218.3194,218.3781,217.9088,218.0652,46601.0
2023-02-24 09:30:00,219.0,219.74,217.68,217.99,19129.0,214.6917,215.4171,213.3976,213.7015,19129.0
2023-02-24 09:35:00,218.09,219.42,218.06,219.09,8426.0,213.7996,215.1034,213.7702,214.7799,8426.0
2023-02-24 09:40:00,219.1,219.38,218.29,218.55,8477.0,214.7897,215.0642,213.9956,214.2505,8477.0
2023-02-24 09:45:00,218.02,218.26,217.39,218.0,14778.0,213.731,213.9662,213.1133,213.7113,14778.0
2023-02-24 09:50:00,218.0,218.11,217.75,217.9,10271.0,213.7113,213.8192,213.4663,213.6133,10271.0
2023-02-24 09:55:00,217.89,218.0,216.86,217.01,6769.0,213.6035,213.7113,212.5938,212.7408,6769.0
2023-02-24 10:00:00,216.78,217.77,216.66,217.77,8051.0,212.5153,213.4859,212.3977,213.4859,8051.0
2023-02-24 10:05:00,217.86,218.16,217.47,217.88,5192.0,213.5741,213.8682,213.1918,213.5937,5192.0
2023-02-24 10:10:00,217.77,217.8,217.37,217.41,5808.0,213.4859,213.5153,213.0937,213.133,5808.0
2023-02-24 10:15:00,217.29,218.02,216.86,217.61,17876.0,213.0153,213.731,212.5938,213.329,17876.0
2023-02-24 10:20:00,217.63,218.23,217.45,218.03,4786.0,213.3486,213.9368,213.1722,213.7408,4786.0
2023-02-24 10:25:00,218.0,218.29,217.74,218.24,34031.0,213.7113,213.9956,213.4565,213.9466,34031.0
2023-02-24 10:30:00,218.22,218.98,218.14,218.84,33440.0,213.927,214.6721,213.8486,214.5348,33440.0
2023-02-24 10:35:00,218.92,219.38,218.77,219.04,6064.0,214.6132,215.0642,214.4662,214.7309,6064.0
2023-02-24 10:40:00,219.0,219.98,218.86,219.98,4842.0,214.6917,215.6524,214.5544,215.6524,4842.0
2023-02-24 10:45:00,219.87,220.17,219.52,219.87,21202.0,215.5446,215.8387,215.2014,215.5446,21202.0
2023-02-24 10:50:00,219.87,219.9,219.49,219.83,13521.0,215.5446,215.574,215.172,215.5053,13521.0
2023-02-24 10:55:00,219.58,220.05,219.4,219.5,9160.0,215.2603,215.721,215.0838,215.1818,9160.0
2023-02-24 11:00:00,219.47,219.82,219.38,219.54,6029.0,215.1524,215.4955,215.0642,215.221,6029.0
2023-02-24 11:05:00,219.55,219.93,219.55,219.86,9802.0,215.2309,215.6034,215.2309,215.5348,9802.0
2023-02-24 11:10:00,219.87,220.01,219.55,219.59,9238.0,215.5446,215.6818,215.2309,215.2701,9238.0
2023-02-24 11:15:00,219.61,219.73,219.21,219.33,9325.0,215.2897,215.4073,214.8975,215.0152,9325.0
2023-02-24 11:20:00,219.26,219.45,218.97,219.29,15649.0,214.9466,215.1328,214.6623,214.976,15649.0
2023-02-24 11:25:00,219.3,219.56,219.0,219.45,10290.0,214.9858,215.2407,214.6917,215.1328,10290.0
2023-02-24 11:30:00,219.41,220.01,219.29,220.01,42026.0,215.0936,215.6818,214.976,215.6818,42026.0
2023-02-24 11:35:00,220.07,220.07,219.46,219.59,53621.0,215.7406,215.7406,215.1426,215.2701,53621.0
2023-02-24 11:40:00,219.61,220.35,219.61,220.01,26589.0,215.2897,216.0151,215.2897,215.6818,26589.0
2023-02-24 11:45:00,220.19,220.58,220.19,220.49,3826.0,215.8583,216.2406,215.8583,216.1524,3826.0
2023-02-24 11:50:00,220.58,220.83,220.2,220.46,27717.0,216.2406,216.4857,215.8681,216.123,27717.0
2023-02-24 11:55:00,220.48,220.83,220.43,220.53,6337.0,216.1426,216.4857,216.0935,216.1916,6337.0
2023-02-24 12:00:00,220.64,220.77,220.58,220.68,4303.0,216.2994,216.4269,216.2406,216.3386,4303.0
2023-02-24 12:05:00,220.71,220.94,220.66,220.86,1341.0,216.368,216.5935,216.319,216.5151,1341.0
2023-02-24 12:10:00,220.89,220.89,220.55,220.75,3402.0,216.5445,216.5445,216.2112,216.4072,3402.0
2023-02-24 12:15:00,220.82,220.88,220.24,220.35,3757.0,216.4759,216.5347,215.9073,216.0151,3757.0
2023-02-24 12:20:00,220.31,220.58,220.29,220.58,1490.0,215.9759,216.2406,215.9563,216.2406,1490.0
2023-02-24 12:25:00,220.53,220.53,220.3,220.52,3138.0,216.1916,216.1916,215.9661,216.1818,3138.0
2023-02-24 12:30:00,220.64,220.64,220.2,220.3,7830.0,216.2994,216.2994,215.8681,215.9661,7830.0
2023-02-24 12:35:00,220.28,220.3,219.84,219.84,6822.0,215.9465,215.9661,215.5151,215.5151,6822.0
2023-02-24 12:40:00,219.94,220.17,219.92,220.16,7586.0,215.6132,215.8387,215.5936,215.8289,7586.0
2023-02-24 12:45:00,220.05,220.05,219.8,219.83,2938.0,215.721,215.721,215.4759,215.5053,2938.0
2023-02-24 12:50:00,219.91,219.95,219.69,219.8,5378.0,215.5838,215.623,215.3681,215.4759,5378.0
2023-02-24 12:55:00,219.77,219.93,219.72,219.92,2373.0,215.4465,215.6034,215.3975,215.5936,2373.0
2023-02-24 13:00:00,219.76,220.01,219.65,220.01,4436.0,215.4367,215.6818,215.3289,215.6818,4436.0
2023-02-24 13:05:00,219.94,219.94,219.55,219.63,3540.0,215.6132,215.6132,215.2309,215.3093,3540.0
2023-02-24 13:10:00,219.64,219.85,219.52,219.85,2194.0,215.3191,215.525,215.2014,215.525,2194.0
2023-02-24 13:15:00,219.78,219.99,219.76,219.84,6861.0,215.4563,215.6622,215.4367,215.5151,6861.0
2023-02-24 13:20:00,219.8,220.35,219.72,220.23,6933.0,215.4759,216.0151,215.3975,215.8975,6933.0
2023-02-24 13:25:00,220.21,220.45,220.15,220.17,4580.0,215.8779,216.1131,215.819,215.8387,4580.0
2023-02-24 13:30:00,220.12,220.12,219.73,219.95,5056.0,215.7896,215.7896,215.4073,215.623,5056.0
2023-02-24 13:35:00,220.13,220.51,220.04,220.37,5526.0,215.7994,216.172,215.7112,216.0347,5526.0
2023-02-24 13:40:00,220.44,220.72,220.38,220.38,6384.0,216.1033,216.3778,216.0445,216.0445,6384.0
2023-02-24 13:45:00,220.4,220.51,220.23,220.29,9165.0,216.0641,216.172,215.8975,215.9563,9165.0
2023-02-24 13:50:00,220.26,220.46,220.25,220.39,7579.0,215.9269,216.123,215.9171,216.0543,7579.0
2023-02-24 13:55:00,220.49,220.5,220.04,220.05,7420.0,216.1524,216.1622,215.7112,215.721,7420.0
2023-02-24 14:00:00,220.06,220.17,219.92,219.97,19752.0,215.7308,215.8387,215.5936,215.6426,19752.0
2023-02-24 14:05:00,219.93,220.3,219.93,219.99,16954.0,215.6034,215.9661,215.6034,215.6622,16954.0
2023-02-24 14:10:00,219.97,220.1,219.63,220.01,5754.0,215.6426,215.77,215.3093,215.6818,5754.0
2023-02-24 14:15:00,220.0,220.06,219.87,219.96,6223.0,215.672,215.7308,215.5446,215.6328,6223.0
2023-02-24 14:20:00,219.89,220.15,219.81,220.06,10757.0,215.5642,215.819,215.4857,215.7308,10757.0
2023-02-24 14:25:00,219.98,220.1,219.89,219.89,3942.0,215.6524,215.77,215.5642,215.5642,3942.0
2023-02-24 14:30:00,219.99,220.08,219.72,219.85,8698.0,215.6622,215.7504,215.3975,215.525,8698.0
2023-02-24 14:35:00,219.85,220.46,219.85,220.26,4518.0,215.525,216.123,215.525,215.9269,4518.0
2023-02-24 14:40:00,220.15,220.27,219.82,219.99,3723.0,215.819,215.9367,215.4955,215.6622,3723.0
2023-02-24 14:45:00,219.92,220.91,219.92,220.91,6351.0,215.5936,216.5641,215.5936,216.5641,6351.0
2023-02-24 14:50:00,220.91,221.2,220.83,220.94,4306.0,216.5641,216.8484,216.4857,216.5935,4306.0
2023-02-24 14:55:00,220.92,221.5,220.89,221.32,4223.0,216.5739,217.1425,216.5445,216.966,4223.0
2023-02-24 15:00:00,221.34,221.56,221.23,221.23,3243.0,216.9856,217.2013,216.8778,216.8778,3243.0
2023-02-24 15:05:00,221.26,221.46,221.19,221.39,6548.0,216.9072,217.1033,216.8386,217.0347,6548.0
2023-02-24 15:10:00,221.41,221.41,220.95,221.17,5345.0,217.0543,217.0543,216.6033,216.819,5345.0
2023-02-24 15:15:00,221.11,221.19,220.9,221.19,4598.0,216.7602,216.8386,216.5543,216.8386,4598.0
2023-02-24 15:20:00,221.28,221.54,221.2,221.44,6649.0,216.9268,217.1817,216.8484,217.0837,6649.0
2023-02-24 15:25:00,221.42,221.61,221.27,221.27,5969.0,217.0641,217.2503,216.917,216.917,5969.0
2023-02-24 15:30:00,221.31,221.31,220.79,220.79,6739.0,216.9562,216.9562,216.4465,216.4465,6739.0
2023-02-24 15:35:00,220.68,220.89,220.57,220.76,6129.0,216.3386,216.5445,216.2308,216.417,6129.0
2023-02-24 15:40:00,220.73,221.02,220.62,220.91,6835.0,216.3876,216.6719,216.2798,216.5641,6835.0
2023-02-24 15:45:00,220.83,220.83,220.46,220.58,11690.0,216.4857,216.4857,216.123,216.2406,11690.0
2023-02-24 15:50:00,220.62,220.79,220.15,220.78,20538.0,216.2798,216.4465,215.819,216.4367,20538.0
2023-02-24 15:55:00,220.83,221.19,220.81,221.05,46688.0,216.4857,216.8386,216.4661,216.7013,46688.0
2023-02-27 09:30:00,223.8,224.67,223.22,223.33,27856.0,219.3972,220.2501,218.8287,218.9365,27856.0
2023-02-27 09:35:00,223.12,223.65,223.08,223.48,2656.0,218.7306,219.2502,218.6914,219.0835,2656.0
2023-02-27 09:40:00,223.3,223.41,223.07,223.08,4464.0,218.9071,219.0149,218.6816,218.6914,4464.0
2023-02-27 09:45:00,222.75,222.92,222.6,222.63,3783.0,218.3679,218.5346,218.2209,218.2503,3783.0
2023-02-27 09:50:00,222.81,223.2,222.74,222.97,1869.0,218.4267,218.809,218.3581,218.5836,1869.0
2023-02-27 09:55:00,222.89,223.28,222.89,223.14,2668.0,218.5051,218.8875,218.5051,218.7502,2668.0
2023-02-27 10:00:00,223.27,223.39,222.75,223.01,31348.0,218.8777,218.9953,218.3679,218.6228,31348.0
2023-02-27 10:05:00,223.2,223.61,223.0,223.49,11567.0,218.809,219.211,218.613,219.0933,11567.0
2023-02-27 10:10:00,223.44,223.57,223.17,223.43,2405.0,219.0443,219.1718,218.7796,219.0345,2405.0
2023-02-27 10:15:00,223.62,223.81,223.28,223.46,2831.0,219.2208,219.407,218.8875,219.0639,2831.0
2023-02-27 10:20:00,223.42,223.6,223.13,223.32,3503.0,219.0247,219.2012,218.7404,218.9267,3503.0
2023-02-27 10:25:00,223.28,223.37,222.94,222.94,2263.0,218.8875,218.9757,218.5542,218.5542,2263.0
2023-02-27 10:30:00,222.86,222.88,222.56,222.71,3596.0,218.4757,218.4953,218.1816,218.3287,3596.0
2023-02-27 10:35:00,222.62,222.68,222.38,222.57,10195.0,218.2405,218.2993,218.0052,218.1914,10195.0
2023-02-27 10:40:00,222.5,222.75,222.15,222.71,5074.0,218.1228,218.3679,217.7797,218.3287,5074.0
2023-02-27 10:45:00,222.68,222.69,222.09,222.09,5367.0,218.2993,218.3091,217.7209,217.7209,5367.0
2023-02-27 10:50:00,222.0,222.44,221.84,222.26,9694.0,217.6327,218.064,217.4758,217.8875,9694.0
2023-02-27 10:55:00,222.21,222.38,221.95,222.38,3021.0,217.8385,218.0052,217.5836,218.0052,3021.0
2023-02-27 11:00:00,222.43,222.63,222.43,222.63,2002.0,218.0542,218.2503,218.0542,218.2503,2002.0
2023-02-27 11:05:00,222.75,222.83,222.5,222.59,5218.0,218.3679,218.4463,218.1228,218.211,5218.0
2023-02-27 11:10:00,222.62,222.65,222.16,222.21,7151.0,218.2405,218.2699,217.7895,217.8385,7151.0
2023-02-27 11:15:00,222.14,222.39,222.0,222.03,4631.0,217.7699,218.015,217.6327,217.6621,4631.0
2023-02-27 11:20:00,222.2,222.42,221.96,222.28,5001.0,217.8287,218.0444,217.5934,217.9071,5001.0
2023-02-27 11:25:00,222.34,222.64,222.27,222.27,5708.0,217.966,218.2601,217.8973,217.8973,5708.0
2023-02-27 11:30:00,222.35,222.35,221.74,221.83,4556.0,217.9758,217.9758,217.3778,217.466,4556.0
2023-02-27 11:35:00,221.9,222.08,221.79,221.85,2099.0,217.5346,217.7111,217.4268,217.4856,2099.0
2023-02-27 11:40:00,221.87,221.87,221.52,221.52,2245.0,217.5052,217.5052,217.1621,217.1621,2245.0
2023-02-27 11:45:00,221.46,221.85,221.3,221.83,4621.0,217.1033,217.4856,216.9464,217.466,4621.0
2023-02-27 11:50:00,221.75,221.75,221.56,221.69,9492.0,217.3876,217.3876,217.2013,217.3288,9492.0
2023-02-27 11:55:00,221.66,221.66,221.24,221.24,5154.0,217.2993,217.2993,216.8876,216.8876,5154.0
2023-02-27 12:00:00,221.37,221.37,221.11,221.3,7154.0,217.015,217.015,216.7602,216.9464,7154.0
2023-02-27 12:05:00,221.27,221.38,221.06,221.38,2746.0,216.917,217.0249,216.7111,217.0249,2746.0
2023-02-27 12:10:00,221.24,221.51,221.14,221.51,5021.0,216.8876,217.1523,216.7896,217.1523,5021.0
2023-02-27 12:15:00,221.56,221.61,221.43,221.59,3887.0,217.2013,217.2503,217.0739,217.2307,3887.0
2023-02-27 12:20:00,221.59,221.62,221.25,221.41,5420.0,217.2307,217.2601,216.8974,217.0543,5420.0
2023-02-27 12:25:00,221.42,221.52,221.12,221.32,14773.0,217.0641,217.1621,216.77,216.966,14773.0
2023-02-27 12:30:00,221.26,221.68,221.12,221.62,6994.0,216.9072,217.3189,216.77,217.2601,6994.0
2023-02-27 12:35:00,221.57,221.6,221.42,221.42,2447.0,217.2111,217.2405,217.0641,217.0641,2447.0
2023-02-27 12:40:00,221.44,221.48,221.2,221.21,4783.0,217.0837,217.1229,216.8484,216.8582,4783.0
2023-02-27 12:45:00,221.31,221.62,221.28,221.59,6424.0,216.9562,217.2601,216.9268,217.2307,6424.0
2023-02-27 12:50:00,221.64,221.7,221.45,221.59,48208.0,217.2797,217.3386,217.0935,217.2307,48208.0
2023-02-27 12:55:00,221.69,221.73,221.54,221.66,5722.0,217.3288,217.368,217.1817,217.2993,5722.0
2023-02-27 13:00:00,221.74,222.01,221.72,221.96,3703.0,217.3778,217.6425,217.3582,217.5934,3703.0
2023-02-27 13:05:00,222.02,222.06,221.74,221.8,7877.0,217.6523,217.6915,217.3778,217.4366,7877.0
2023-02-27 13:10:00,221.77,221.93,221.74,221.74,3756.0,217.4072,217.564,217.3778,217.3778,3756.0
2023-02-27 13:15:00,221.79,221.93,221.79,221.79,3610.0,217.4268,217.564,217.4268,217.4268,3610.0
2023-02-27 13:20:00,221.84,222.01,221.71,221.76,5495.0,217.4758,217.6425,217.3484,217.3974,5495.0
2023-02-27 13:25:00,221.76,221.94,221.71,221.91,3318.0,217.3974,217.5738,217.3484,217.5444,3318.0
2023-02-27 13:30:00,221.92,221.95,221.72,221.8,3748.0,217.5542,217.5836,217.3582,217.4366,3748.0
2023-02-27 13:35:00,221.77,221.89,221.72,221.83,3008.0,217.4072,217.5248,217.3582,217.466,3008.0
2023-02-27 13:40:00,221.77,221.94,221.77,221.91,3107.0,217.4072,217.5738,217.4072,217.5444,3107.0
2023-02-27 13:45:00,221.82,221.82,221.44,221.44,2818.0,217.4562,217.4562,217.0837,217.0837,2818.0
2023-02-27 13:50:00,221.57,221.8,221.52,221.74,9222.0,217.2111,217.4366,217.1621,217.3778,9222.0
2023-02-27 13:55:00,221.9,222.22,221.87,222.1,8630.0,217.5346,217.8483,217.5052,217.7307,8630.0
2023-02-27 14:00:00,222.17,222.59,222.14,222.15,3813.0,217.7993,218.211,217.7699,217.7797,3813.0
2023-02-27 14:05:00,222.27,222.33,221.99,222.13,5300.0,217.8973,217.9562,217.6229,217.7601,5300.0
2023-02-27 14:10:00,222.13,222.43,222.07,222.16,4792.0,217.7601,218.0542,217.7013,217.7895,4792.0
2023-02-27 14:15:00,222.12,222.13,221.81,221.81,5176.0,217.7503,217.7601,217.4464,217.4464,5176.0
2023-02-27 14:20:00,221.81,222.05,221.79,222.01,4665.0,217.4464,217.6817,217.4268,217.6425,4665.0
2023-02-27 14:25:00,221.96,222.02,221.81,221.87,2503.0,217.5934,217.6523,217.4464,217.5052,2503.0
2023-02-27 14:30:00,221.87,222.01,221.7,221.91,9831.0,217.5052,217.6425,217.3386,217.5444,9831.0
2023-02-27 14:35:00,221.91,222.02,221.85,221.95,3360.0,217.5444,217.6523,217.4856,217.5836,3360.0
2023-02-27 14:40:00,221.93,221.93,221.55,221.68,6204.0,217.564,217.564,217.1915,217.3189,6204.0
2023-02-27 14:45:00,221.61,221.69,221.49,221.64,17679.0,217.2503,217.3288,217.1327,217.2797,17679.0
2023-02-27 14:50:00,221.64,221.77,221.57,221.73,3066.0,217.2797,217.4072,217.2111,217.368,3066.0
2023-02-27 14:55:00,221.75,221.79,221.53,221.71,7885.0,217.3876,217.4268,217.1719,217.3484,7885.0
2023-02-27 15:00:00,221.69,222.03,221.59,221.68,9646.0,217.3288,217.6621,217.2307,217.3189,9646.0
2023-02-27 15:05:00,221.66,221.68,221.11,221.21,10963.0,217.2993,217.3189,216.7602,216.8582,10963.0
2023-02-27 15:10:00,221.21,221.38,221.07,221.12,9663.0,216.8582,217.0249,216.721,216.77,9663.0
2023-02-27 15:15:00,221.08,221.14,220.87,221.05,41623.0,216.7308,216.7896,216.5249,216.7013,41623.0
2023-02-27 15:20:00,221.02,221.29,220.97,221.29,7037.0,216.6719,216.9366,216.6229,216.9366,7037.0
2023-02-27 15:25:00,221.31,221.44,221.11,221.14,12792.0,216.9562,217.0837,216.7602,216.7896,12792.0
2023-02-27 15:30:00,221.15,221.38,220.97,221.3,17412.0,216.7994,217.0249,216.6229,216.9464,17412.0
2023-02-27 15:35:00,221.29,221.29,220.96,221.16,14120.0,216.9366,216.9366,216.6131,216.8092,14120.0
2023-02-27 15:40:00,221.19,221.32,221.03,221.23,12300.0,216.8386,216.966,216.6817,216.8778,12300.0
2023-02-27 15:45:00,221.19,221.5,221.19,221.33,12736.0,216.8386,217.1425,216.8386,216.9758,12736.0
2023-02-27 15:50:00,221.38,221.73,221.33,221.66,31703.0,217.0249,217.368,216.9758,217.2993,31703.0
2023-02-27 15:55:00,221.64,222.03,221.64,221.95,34320.0,217.2797,217.6621,217.2797,217.5836,34320.0
2023-02-28 09:30:00,221.27,221.86,220.53,221.28,10936.0,216.917,217.4954,216.1916,216.9268,10936.0
2023-02-28 09:35:00,222.2,222.6,221.84,221.84,15988.0,217.8287,218.2209,217.4758,217.4758,15988.0
2023-02-28 09:40:00,222.08,222.66,222.07,222.45,2603.0,217.7111,218.2797,217.7013,218.0738,2603.0
2023-02-28 09:45:00,222.9,223.02,222.76,222.76,3770.0,218.5149,218.6326,218.3777,218.3777,3770.0
2023-02-28 09:50:00,222.85,223.15,222.64,223.15,2435.0,218.4659,218.76,218.2601,218.76,2435.0
2023-02-28 09:55:00,223.09,223.29,223.04,223.27,2450.0,218.7012,218.8973,218.6522,218.8777,2450.0
2023-02-28 10:00:00,223.15,223.75,223.15,223.31,6229.0,218.76,219.3482,218.76,218.9169,6229.0
2023-02-28 10:05:00,223.29,223.6,223.22,223.25,4417.0,218.8973,219.2012,218.8287,218.8581,4417.0
2023-02-28 10:10:00,223.25,223.25,222.46,222.74,7513.0,218.8581,218.8581,218.0836,218.3581,7513.0
2023-02-28 10:15:00,222.64,222.64,222.1,222.3,4310.0,218.2601,218.2601,217.7307,217.9268,4310.0
2023-02-28 10:20:00,222.23,222.51,222.16,222.47,4534.0,217.8581,218.1326,217.7895,218.0934,4534.0
2023-02-28 10:25:00,222.47,222.52,221.8,221.94,3136.0,218.0934,218.1424,217.4366,217.5738,3136.0
2023-02-28 10:30:00,221.9,222.39,221.9,222.31,4106.0,217.5346,218.015,217.5346,217.9366,4106.0
2023-02-28 10:35:00,222.29,222.36,221.97,222.33,7684.0,217.9169,217.9856,217.6032,217.9562,7684.0
2023-02-28 10:40:00,222.43,222.58,222.25,222.25,4585.0,218.0542,218.2012,217.8777,217.8777,4585.0
2023-02-28 10:45:00,222.38,222.38,222.08,222.17,3592.0,218.0052,218.0052,217.7111,217.7993,3592.0
2023-02-28 10:50:00,221.99,222.44,221.92,222.44,4036.0,217.6229,218.064,217.5542,218.064,4036.0
2023-02-28 10:55:00,222.34,222.67,222.33,222.67,2862.0,217.966,218.2895,217.9562,218.2895,2862.0
2023-02-28 11:00:00,222.81,223.14,222.8,222.85,2665.0,218.4267,218.7502,218.4169,218.4659,2665.0
2023-02-28 11:05:00,222.97,223.29,222.86,223.19,4790.0,218.5836,218.8973,218.4757,218.7992,4790.0
2023-02-28 11:10:00,223.26,223.32,222.74,222.89,3845.0,218.8679,218.9267,218.3581,218.5051,3845.0
2023-02-28 11:15:00,222.84,222.89,222.66,222.72,4000.0,218.4561,218.5051,218.2797,218.3385,4000.0
2023-02-28 11:20:00,222.69,222.8,222.35,222.53,3740.0,218.3091,218.4169,217.9758,218.1522,3740.0
2023-02-28 11:25:00,222.55,222.85,222.47,222.6,3660.0,218.1718,218.4659,218.0934,218.2209,3660.0
2023-02-28 11:30:00,222.67,222.76,222.28,222.28,2264.0,218.2895,218.3777,217.9071,217.9071,2264.0
2023-02-28 11:35:00,222.22,222.33,222.08,222.11,2995.0,217.8483,217.9562,217.7111,217.7405,2995.0
2023-02-28 11:40:00,222.14,222.18,221.95,221.99,2994.0,217.7699,217.8091,217.5836,217.6229,2994.0
2023-02-28 11:45:00,221.95,222.15,221.91,222.13,3405.0,217.5836,217.7797,217.5444,217.7601,3405.0
2023-02-28 11:50:00,222.05,222.19,221.92,222.19,3245.0,217.6817,217.8189,217.5542,217.8189,3245.0
2023-02-28 11:55:00,222.23,222.32,222.11,222.32,2312.0,217.8581,217.9464,217.7405,217.9464,2312.0
2023-02-28 12:00:00,222.38,222.38,221.82,221.86,3308.0,218.0052,218.0052,217.4562,217.4954,3308.0
2023-02-28 12:05:00,221.87,221.95,221.84,221.94,2410.0,217.5052,217.5836,217.4758,217.5738,2410.0
2023-02-28 12:10:00,222.04,222.3,222.03,222.13,6967.0,217.6719,217.9268,217.6621,217.7601,6967.0
2023-02-28 12:15:00,222.13,222.32,222.13,222.32,2623.0,217.7601,217.9464,217.7601,217.9464,2623.0
2023-02-28 12:20:00,222.31,222.75,222.31,222.56,3740.0,217.9366,218.3679,217.9366,218.1816,3740.0
2023-02-28 12:25:00,222.54,222.54,222.27,222.31,2724.0,218.162,218.162,217.8973,217.9366,2724.0
2023-02-28 12:30:00,222.34,222.67,222.3,222.67,4912.0,217.966,218.2895,217.9268,218.2895,4912.0
2023-02-28 12:35:00,222.61,222.72,222.3,222.3,4034.0,218.2307,218.3385,217.9268,217.9268,4034.0
2023-02-28 12:40:00,222.2,222.2,222.03,222.05,880.0,217.8287,217.8287,217.6621,217.6817,880.0
2023-02-28 12:45:00,222.07,222.44,222.05,222.44,2856.0,217.7013,218.064,217.6817,218.064,2856.0
2023-02-28 12:50:00,222.44,222.51,222.4,222.51,3600.0,218.064,218.1326,218.0248,218.1326,3600.0
2023-02-28 12:55:00,222.47,223.07,222.45,222.82,5972.0,218.0934,218.6816,218.0738,218.4365,5972.0
2023-02-28 13:00:00,222.81,222.83,222.72,222.77,1512.0,218.4267,218.4463,218.3385,218.3875,1512.0
2023-02-28 13:05:00,222.76,222.78,222.43,222.53,2836.0,218.3777,218.3973,218.0542,218.1522,2836.0
2023-02-28 13:10:00,222.45,222.54,222.23,222.25,8331.0,218.0738,218.162,217.8581,217.8777,8331.0
2023-02-28 13:15:00,222.25,222.36,222.2,222.23,5439.0,217.8777,217.9856,217.8287,217.8581,5439.0
2023-02-28 13:20:00,222.28,222.46,222.2,222.38,22966.0,217.9071,218.0836,217.8287,218.0052,22966.0
2023-02-28 13:25:00,222.27,222.33,222.17,222.25,5293.0,217.8973,217.9562,217.7993,217.8777,5293.0
2023-02-28 13:30:00,222.36,222.41,222.02,222.25,6134.0,217.9856,218.0346,217.6523,217.8777,6134.0
2023-02-28 13:35:00,222.19,222.26,222.14,222.26,2106.0,217.8189,217.8875,217.7699,217.8875,2106.0
2023-02-28 13:40:00,222.26,222.31,221.98,221.99,4035.0,217.8875,217.9366,217.613,217.6229,4035.0
2023-02-28 13:45:00,222.06,222.2,221.77,221.81,43207.0,217.6915,217.8287,217.4072,217.4464,43207.0
2023-02-28 13:50:00,221.81,221.85,221.71,221.72,3401.0,217.4464,217.4856,217.3484,217.3582,3401.0
2023-02-28 13:55:00,221.77,222.0,221.71,222.0,5045.0,217.4072,217.6327,217.3484,217.6327,5045.0
2023-02-28 14:00:00,222.0,222.61,221.87,222.54,6208.0,217.6327,218.2307,217.5052,218.162,6208.0
2023-02-28 14:05:00,222.59,222.6,222.27,222.42,6554.0,218.211,218.2209,217.8973,218.0444,6554.0
2023-02-28 14:10:00,222.37,222.8,222.29,222.8,3148.0,217.9954,218.4169,217.9169,218.4169,3148.0
2023-02-28 14:15:00,222.8,222.82,222.62,222.65,2166.0,218.4169,218.4365,218.2405,218.2699,2166.0
2023-02-28 14:20:00,222.66,222.66,222.34,222.39,2990.0,218.2797,218.2797,217.966,218.015,2990.0
2023-02-28 14:25:00,222.43,222.43,222.31,222.32,2478.0,218.0542,218.0542,217.9366,217.9464,2478.0
2023-02-28 14:30:00,222.37,222.41,222.3,222.33,3150.0,217.9954,218.0346,217.9268,217.9562,3150.0
2023-02-28 14:35:00,222.29,222.51,222.26,222.42,2601.0,217.9169,218.1326,217.8875,218.0444,2601.0
2023-02-28 14:40:00,222.4,222.4,222.13,222.16,2545.0,218.0248,218.0248,217.7601,217.7895,2545.0
2023-02-28 14:45:00,222.18,222.36,222.12,222.3,4794.0,217.8091,217.9856,217.7503,217.9268,4794.0
2023-02-28 14:50:00,222.24,222.31,222.13,222.13,2134.0,217.8679,217.9366,217.7601,217.7601,2134.0
2023-02-28 14:55:00,222.04,222.13,221.97,222.03,6324.0,217.6719,217.7601,217.6032,217.6621,6324.0
2023-02-28 15:00:00,221.96,222.22,221.96,222.06,5372.0,217.5934,217.8483,217.5934,217.6915,5372.0
2023-02-28 15:05:00,222.07,222.17,221.9,221.99,5607.0,217.7013,217.7993,217.5346,217.6229,5607.0
2023-02-28 15:10:00,221.98,222.15,221.97,222.09,1693.0,217.613,217.7797,217.6032,217.7209,1693.0
2023-02-28 15:15:00,222.03,222.09,221.86,222.0,9629.0,217.6621,217.7209,217.4954,217.6327,9629.0
2023-02-28 15:20:00,222.0,222.04,221.7,221.72,7372.0,217.6327,217.6719,217.3386,217.3582,7372.0
2023-02-28 15:25:00,221.72,221.72,221.49,221.51,4481.0,217.3582,217.3582,217.1327,217.1523,4481.0
2023-02-28 15:30:00,221.55,221.56,221.18,221.21,7324.0,217.1915,217.2013,216.8288,216.8582,7324.0
2023-02-28 15:35:00,221.2,221.28,221.04,221.24,7680.0,216.8484,216.9268,216.6915,216.8876,7680.0
2023-02-28 15:40:00,221.24,221.44,221.15,221.44,7074.0,216.8876,217.0837,216.7994,217.0837,7074.0
2023-02-28 15:45:00,221.41,221.44,221.11,221.12,17651.0,217.0543,217.0837,216.7602,216.77,17651.0
2023-02-28 15:50:00,221.12,221.84,221.08,221.46,21208.0,216.77,217.4758,216.7308,217.1033,21208.0
2023-02-28 15:55:00,221.35,222.02,221.28,221.28,112720.0,216.9954,217.6523,216.9268,216.9268,112720.0
2023-03-01 09:30:00,219.0,220.67,218.6,218.98,25848.0,214.6917,216.3288,214.2995,214.6721,25848.0
2023-03-01 09:35:00,219.57,219.57,218.44,218.9,9843.0,215.2505,215.2505,214.1427,214.5936,9843.0
2023-03-01 09:40:00,218.98,219.42,218.61,219.29,9558.0,214.6721,215.1034,214.3093,214.976,9558.0
2023-03-01 09:45:00,219.35,220.08,219.25,219.98,27138.0,215.0348,215.7504,214.9368,215.6524,27138.0
2023-03-01 09:50:00,219.99,219.99,218.98,219.2,20805.0,215.6622,215.6622,214.6721,214.8877,20805.0
2023-03-01 09:55:00,219.31,220.39,219.31,220.39,13381.0,214.9956,216.0543,214.9956,216.0543,13381.0
2023-03-01 10:00:00,220.54,220.92,220.18,220.69,10004.0,216.2014,216.5739,215.8485,216.3484,10004.0
2023-03-01 10:05:00,220.56,220.74,220.05,220.08,24707.0,216.221,216.3974,215.721,215.7504,24707.0
2023-03-01 10:10:00,220.11,220.11,218.89,218.98,21336.0,215.7798,215.7798,214.5838,214.6721,21336.0
2023-03-01 10:15:00,219.06,219.15,218.56,218.63,14649.0,214.7505,214.8387,214.2603,214.329,14649.0
2023-03-01 10:20:00,218.64,218.98,218.48,218.85,4893.0,214.3388,214.6721,214.1819,214.5446,4893.0
2023-03-01 10:25:00,218.79,219.27,218.73,218.99,25154.0,214.4858,214.9564,214.427,214.6819,25154.0
2023-03-01 10:30:00,218.96,218.96,217.93,218.45,5172.0,214.6525,214.6525,213.6427,214.1525,5172.0
2023-03-01 10:35:00,218.27,219.26,218.22,218.83,8553.0,213.976,214.9466,213.927,214.525,8553.0
2023-03-01 10:40:00,218.9,219.23,218.85,218.91,7490.0,214.5936,214.9171,214.5446,214.6034,7490.0
2023-03-01 10:45:00,218.76,218.92,218.44,218.61,9322.0,214.4564,214.6132,214.1427,214.3093,9322.0
2023-03-01 10:50:00,218.53,218.75,218.36,218.36,9631.0,214.2309,214.4466,214.0643,214.0643,9631.0
2023-03-01 10:55:00,218.36,218.91,218.28,218.73,11929.0,214.0643,214.6034,213.9858,214.427,11929.0
2023-03-01 11:00:00,218.83,219.07,218.64,218.98,5179.0,214.525,214.7603,214.3388,214.6721,5179.0
2023-03-01 11:05:00,219.08,219.99,218.93,219.44,12391.0,214.7701,215.6622,214.623,215.123,12391.0
2023-03-01 11:10:00,219.3,219.38,218.27,218.28,7366.0,214.9858,215.0642,213.976,213.9858,7366.0
2023-03-01 11:15:00,218.33,218.36,217.92,218.06,24463.0,214.0349,214.0643,213.6329,213.7702,24463.0
2023-03-01 11:20:00,218.03,218.32,217.67,217.79,24091.0,213.7408,214.0251,213.3878,213.5055,24091.0
2023-03-01 11:25:00,217.75,218.0,217.63,217.8,20024.0,213.4663,213.7113,213.3486,213.5153,20024.0
2023-03-01 11:30:00,217.86,218.71,217.7,218.71,21078.0,213.5741,214.4074,213.4172,214.4074,21078.0
2023-03-01 11:35:00,218.83,218.83,218.23,218.51,5993.0,214.525,214.525,213.9368,214.2113,5993.0
2023-03-01 11:40:00,218.61,219.16,218.61,219.02,4037.0,214.3093,214.8485,214.3093,214.7113,4037.0
2023-03-01 11:45:00,219.11,219.55,219.07,219.39,3826.0,214.7995,215.2309,214.7603,215.074,3826.0
2023-03-01 11:50:00,219.39,219.52,219.23,219.39,4331.0,215.074,215.2014,214.9171,215.074,4331.0
2023-03-01 11:55:00,219.33,219.87,219.33,219.65,5567.0,215.0152,215.5446,215.0152,215.3289,5567.0
2023-03-01 12:00:00,219.6,219.82,219.56,219.75,4371.0,215.2799,215.4955,215.2407,215.4269,4371.0
2023-03-01 12:05:00,219.67,219.83,219.51,219.83,5224.0,215.3485,215.5053,215.1916,215.5053,5224.0
2023-03-01 12:10:00,219.81,220.05,219.39,219.62,6566.0,215.4857,215.721,215.074,215.2995,6566.0
2023-03-01 12:15:00,219.6,219.82,219.57,219.74,5900.0,215.2799,215.4955,215.2505,215.4171,5900.0
2023-03-01 12:20:00,219.83,220.0,219.77,219.78,3515.0,215.5053,215.672,215.4465,215.4563,3515.0
2023-03-01 12:25:00,219.72,219.87,219.59,219.59,6331.0,215.3975,215.5446,215.2701,215.2701,6331.0
2023-03-01 12:30:00,219.65,219.65,219.36,219.36,4734.0,215.3289,215.3289,215.0446,215.0446,4734.0
2023-03-01 12:35:00,219.36,219.6,219.34,219.59,4389.0,215.0446,215.2799,215.025,215.2701,4389.0
2023-03-01 12:40:00,219.57,219.79,219.37,219.78,5280.0,215.2505,215.4661,215.0544,215.4563,5280.0
2023-03-01 12:45:00,219.85,220.0,219.64,219.78,3100.0,215.525,215.672,215.3191,215.4563,3100.0
2023-03-01 12:50:00,219.67,219.73,219.63,219.68,2100.0,215.3485,215.4073,215.3093,215.3583,2100.0
2023-03-01 12:55:00,219.64,219.64,219.3,219.3,6001.0,215.3191,215.3191,214.9858,214.9858,6001.0
2023-03-01 13:00:00,219.37,219.38,218.92,219.19,7553.0,215.0544,215.0642,214.6132,214.8779,7553.0
2023-03-01 13:05:00,219.2,219.4,218.92,219.4,7133.0,214.8877,215.0838,214.6132,215.0838,7133.0
2023-03-01 13:10:00,219.36,219.44,219.24,219.39,16289.0,215.0446,215.123,214.927,215.074,16289.0
2023-03-01 13:15:00,219.39,219.39,218.99,219.01,4014.0,215.074,215.074,214.6819,214.7015,4014.0
2023-03-01 13:20:00,218.98,219.18,218.97,219.09,4459.0,214.6721,214.8681,214.6623,214.7799,4459.0
2023-03-01 13:25:00,219.15,219.26,219.07,219.09,4222.0,214.8387,214.9466,214.7603,214.7799,4222.0
2023-03-01 13:30:00,219.04,219.07,218.92,219.07,4626.0,214.7309,214.7603,214.6132,214.7603,4626.0
2023-03-01 13:35:00,218.99,219.02,218.88,218.93,3530.0,214.6819,214.7113,214.574,214.623,3530.0
2023-03-01 13:40:00,218.84,218.87,218.48,218.52,13397.0,214.5348,214.5642,214.1819,214.2211,13397.0
2023-03-01 13:45:00,218.6,218.81,218.48,218.81,4681.0,214.2995,214.5054,214.1819,214.5054,4681.0
2023-03-01 13:50:00,218.84,218.93,218.68,218.93,4318.0,214.5348,214.623,214.378,214.623,4318.0
2023-03-01 13:55:00,218.87,218.87,218.62,218.8,11834.0,214.5642,214.5642,214.3191,214.4956,11834.0
2023-03-01 14:00:00,218.72,218.75,218.42,218.42,4646.0,214.4172,214.4466,214.1231,214.1231,4646.0
2023-03-01 14:05:00,218.46,218.82,218.45,218.66,4322.0,214.1623,214.5152,214.1525,214.3584,4322.0
2023-03-01 14:10:00,218.66,218.89,218.65,218.78,3239.0,214.3584,214.5838,214.3486,214.476,3239.0
2023-03-01 14:15:00,218.65,218.65,218.4,218.51,6378.0,214.3486,214.3486,214.1035,214.2113,6378.0
2023-03-01 14:20:00,218.47,218.64,218.44,218.64,7221.0,214.1721,214.3388,214.1427,214.3388,7221.0
2023-03-01 14:25:00,218.61,218.82,218.53,218.62,6136.0,214.3093,214.5152,214.2309,214.3191,6136.0
2023-03-01 14:30:00,218.62,218.62,218.36,218.49,8957.0,214.3191,214.3191,214.0643,214.1917,8957.0
2023-03-01 14:35:00,218.54,218.59,218.23,218.39,7041.0,214.2407,214.2897,213.9368,214.0937,7041.0
2023-03-01 14:40:00,218.38,218.59,218.36,218.55,4528.0,214.0839,214.2897,214.0643,214.2505,4528.0
2023-03-01 14:45:00,218.54,218.57,218.35,218.42,6297.0,214.2407,214.2701,214.0545,214.1231,6297.0
2023-03-01 14:50:00,218.45,218.45,218.19,218.45,4577.0,214.1525,214.1525,213.8976,214.1525,4577.0
2023-03-01 14:55:00,218.41,218.58,218.37,218.39,3651.0,214.1133,214.2799,214.0741,214.0937,3651.0
2023-03-01 15:00:00,218.39,218.89,218.39,218.74,11152.0,214.0937,214.5838,214.0937,214.4368,11152.0
2023-03-01 15:05:00,218.75,219.08,218.75,219.07,7443.0,214.4466,214.7701,214.4466,214.7603,7443.0
2023-03-01 15:10:00,219.11,219.17,218.54,218.67,15827.0,214.7995,214.8583,214.2407,214.3682,15827.0
2023-03-01 15:15:00,218.7,218.79,218.59,218.74,7666.0,214.3976,214.4858,214.2897,214.4368,7666.0
2023-03-01 15:20:00,218.75,218.75,218.35,218.4,8282.0,214.4466,214.4466,214.0545,214.1035,8282.0
2023-03-01 15:25:00,218.4,218.67,218.4,218.56,12975.0,214.1035,214.3682,214.1035,214.2603,12975.0
2023-03-01 15:30:00,218.51,218.67,218.42,218.64,9996.0,214.2113,214.3682,214.1231,214.3388,9996.0
2023-03-01 15:35:00,218.64,218.66,218.41,218.59,15127.0,214.3388,214.3584,214.1133,214.2897,15127.0
2023-03-01 15:40:00,218.57,219.13,218.57,218.96,15932.0,214.2701,214.8191,214.2701,214.6525,15932.0
2023-03-01 15:45:00,219.03,219.09,218.84,218.96,21093.0,214.7211,214.7799,214.5348,214.6525,21093.0
2023-03-01 15:50:00,218.89,218.92,218.47,218.92,40268.0,214.5838,214.6132,214.1721,214.6132,40268.0
2023-03-01 15:55:00,218.88,219.1,218.87,219.01,71260.0,214.574,214.7897,214.5642,214.7015,71260.0
2023-03-02 09:30:00,216.75,217.54,216.49,216.78,20282.0,212.4859,213.2604,212.2311,212.5153,20282.0
2023-03-02 09:35:00,216.58,216.99,216.25,216.91,5021.0,212.3193,212.7212,211.9958,212.6428,5021.0
2023-03-02 09:40:00,217.0,217.0,216.59,216.77,4824.0,212.731,212.731,212.3291,212.5055,4824.0
2023-03-02 09:45:00,216.76,217.25,216.64,217.25,4670.0,212.4957,212.9761,212.3781,212.9761,4670.0
2023-03-02 09:50:00,217.27,217.43,216.78,217.18,8684.0,212.9957,213.1526,212.5153,212.9075,8684.0
2023-03-02 09:55:00,217.3,217.3,216.69,217.03,4232.0,213.0251,213.0251,212.4271,212.7604,4232.0
2023-03-02 10:00:00,217.11,217.52,217.05,217.45,4250.0,212.8389,213.2408,212.78,213.1722,4250.0
2023-03-02 10:05:00,217.59,217.79,217.42,217.67,6474.0,213.3094,213.5055,213.1428,213.3878,6474.0
2023-03-02 10:10:00,217.7,218.0,217.7,217.83,8049.0,213.4172,213.7113,213.4172,213.5447,8049.0
2023-03-02 10:15:00,217.72,218.24,217.68,218.01,4723.0,213.4369,213.9466,213.3976,213.7211,4723.0
2023-03-02 10:20:00,218.2,218.39,217.85,218.06,5746.0,213.9074,214.0937,213.5643,213.7702,5746.0
2023-03-02 10:25:00,218.06,218.62,217.9,218.4,6357.0,213.7702,214.3191,213.6133,214.1035,6357.0
2023-03-02 10:30:00,218.41,219.0,218.36,218.95,11944.0,214.1133,214.6917,214.0643,214.6427,11944.0
2023-03-02 10:35:00,219.03,219.16,218.58,218.59,4860.0,214.7211,214.8485,214.2799,214.2897,4860.0
2023-03-02 10:40:00,218.48,218.68,218.47,218.68,5379.0,214.1819,214.378,214.1721,214.378,5379.0
2023-03-02 10:45:00,218.69,219.06,218.69,219.0,4301.0,214.3878,214.7505,214.3878,214.6917,4301.0
2023-03-02 10:50:00,219.0,219.23,218.8,219.13,5309.0,214.6917,214.9171,214.4956,214.8191,5309.0
2023-03-02 10:55:00,219.17,219.2,218.89,218.95,5161.0,214.8583,214.8877,214.5838,214.6427,5161.0
2023-03-02 11:00:00,218.98,219.19,218.69,218.69,3574.0,214.6721,214.8779,214.3878,214.3878,3574.0
2023-03-02 11:05:00,218.64,219.3,218.64,219.3,3916.0,214.3388,214.9858,214.3388,214.9858,3916.0
2023-03-02 11:10:00,219.3,219.34,219.05,219.06,3529.0,214.9858,215.025,214.7407,214.7505,3529.0
2023-03-02 11:15:00,219.07,219.07,218.78,219.0,6626.0,214.7603,214.7603,214.476,214.6917,6626.0
2023-03-02 11:20:00,219.0,219.28,218.75,219.23,8645.0,214.6917,214.9662,214.4466,214.9171,8645.0
2023-03-02 11:25:00,219.23,219.27,218.95,219.13,4789.0,214.9171,214.9564,214.6427,214.8191,4789.0
2023-03-02 11:30:00,219.08,219.31,218.95,219.06,48305.0,214.7701,214.9956,214.6427,214.7505,48305.0
2023-03-02 11:35:00,218.94,218.94,218.71,218.92,3701.0,214.6329,214.6329,214.4074,214.6132,3701.0
2023-03-02 11:40:00,218.97,219.44,218.93,219.25,12575.0,214.6623,215.123,214.623,214.9368,12575.0
2023-03-02 11:45:00,219.31,219.42,219.22,219.42,2437.0,214.9956,215.1034,214.9073,215.1034,2437.0
2023-03-02 11:50:00,219.44,219.59,219.23,219.27,3873.0,215.123,215.2701,214.9171,214.9564,3873.0
2023-03-02 11:55:00,219.24,219.66,219.17,219.58,5104.0,214.927,215.3387,214.8583,215.2603,5104.0
2023-03-02 12:00:00,219.62,219.88,219.59,219.88,3608.0,215.2995,215.5544,215.2701,215.5544,3608.0
2023-03-02 12:05:00,219.97,220.17,219.9,220.12,7267.0,215.6426,215.8387,215.574,215.7896,7267.0
2023-03-02 12:10:00,220.01,220.15,219.93,220.05,2200.0,215.6818,215.819,215.6034,215.721,2200.0
2023-03-02 12:15:00,220.07,220.11,219.95,220.04,3584.0,215.7406,215.7798,215.623,215.7112,3584.0
2023-03-02 12:20:00,220.08,220.44,220.08,220.44,2653.0,215.7504,216.1033,215.7504,216.1033,2653.0
2023-03-02 12:25:00,220.41,220.94,220.32,220.83,13165.0,216.0739,216.5935,215.9857,216.4857,13165.0
2023-03-02 12:30:00,220.83,221.1,220.62,220.71,10788.0,216.4857,216.7504,216.2798,216.368,10788.0
2023-03-02 12:35:00,220.74,220.99,220.73,220.9,6648.0,216.3974,216.6425,216.3876,216.5543,6648.0
2023-03-02 12:40:00,221.0,221.01,220.64,220.96,5043.0,216.6523,216.6621,216.2994,216.6131,5043.0
2023-03-02 12:45:00,220.93,221.01,220.87,221.01,3372.0,216.5837,216.6621,216.5249,216.6621,3372.0
2023-03-02 12:50:00,221.02,221.11,220.95,221.01,2756.0,216.6719,216.7602,216.6033,216.6621,2756.0
2023-03-02 12:55:00,221.01,221.35,220.99,221.04,4961.0,216.6621,216.9954,216.6425,216.6915,4961.0
2023-03-02 13:00:00,220.95,221.13,220.93,221.09,4047.0,216.6033,216.7798,216.5837,216.7406,4047.0
2023-03-02 13:05:00,221.02,221.17,220.83,220.88,3737.0,216.6719,216.819,216.4857,216.5347,3737.0
2023-03-02 13:10:00,220.98,221.15,220.84,221.12,4838.0,216.6327,216.7994,216.4955,216.77,4838.0
2023-03-02 13:15:00,221.13,221.14,220.87,221.05,1606.0,216.7798,216.7896,216.5249,216.7013,1606.0
2023-03-02 13:20:00,220.97,220.98,220.65,220.74,6220.0,216.6229,216.6327,216.3092,216.3974,6220.0
2023-03-02 13:25:00,220.74,220.74,220.61,220.72,4501.0,216.3974,216.3974,216.27,216.3778,4501.0
2023-03-02 13:30:00,220.71,220.91,220.71,220.91,1738.0,216.368,216.5641,216.368,216.5641,1738.0
2023-03-02 13:35:00,220.98,222.05,220.98,221.6,19713.0,216.6327,217.6817,216.6327,217.2405,19713.0
2023-03-02 13:40:00,221.65,221.74,221.53,221.72,2351.0,217.2895,217.3778,217.1719,217.3582,2351.0
2023-03-02 13:45:00,221.72,222.0,221.72,221.78,5106.0,217.3582,217.6327,217.3582,217.417,5106.0
2023-03-02 13:50:00,221.77,221.96,221.63,221.91,3000.0,217.4072,217.5934,217.2699,217.5444,3000.0
2023-03-02 13:55:00,222.01,222.45,221.97,222.34,5576.0,217.6425,218.0738,217.6032,217.966,5576.0
2023-03-02 14:00:00,222.34,222.87,222.34,222.76,8387.0,217.966,218.4855,217.966,218.3777,8387.0
2023-03-02 14:05:00,222.73,222.89,222.69,222.81,9196.0,218.3483,218.5051,218.3091,218.4267,9196.0
2023-03-02 14:10:00,222.81,222.82,222.55,222.61,7342.0,218.4267,218.4365,218.1718,218.2307,7342.0
2023-03-02 14:15:00,222.54,222.91,222.51,222.81,7201.0,218.162,218.5248,218.1326,218.4267,7201.0
2023-03-02 14:20:00,222.85,223.08,222.8,222.91,9538.0,218.4659,218.6914,218.4169,218.5248,9538.0
2023-03-02 14:25:00,222.92,223.2,222.83,222.99,6471.0,218.5346,218.809,218.4463,218.6032,6471.0
2023-03-02 14:30:00,223.03,223.18,222.93,222.94,4705.0,218.6424,218.7894,218.5444,218.5542,4705.0
2023-03-02 14:35:00,222.9,223.04,222.67,223.04,4723.0,218.5149,218.6522,218.2895,218.6522,4723.0
2023-03-02 14:40:00,223.05,223.05,222.9,222.97,7753.0,218.662,218.662,218.5149,218.5836,7753.0
2023-03-02 14:45:00,223.0,223.16,222.98,223.14,6405.0,218.613,218.7698,218.5934,218.7502,6405.0
2023-03-02 14:50:00,223.13,223.18,222.95,223.12,4717.0,218.7404,218.7894,218.564,218.7306,4717.0
2023-03-02 14:55:00,223.06,223.66,223.06,223.5,11669.0,218.6718,219.26,218.6718,219.1031,11669.0
2023-03-02 15:00:00,223.48,223.69,223.33,223.56,10224.0,219.0835,219.2894,218.9365,219.162,10224.0
2023-03-02 15:05:00,223.57,223.88,223.49,223.82,12002.0,219.1718,219.4757,219.0933,219.4169,12002.0
2023-03-02 15:10:00,223.86,224.12,223.86,223.97,13172.0,219.4561,219.7109,219.4561,219.5639,13172.0
2023-03-02 15:15:00,223.94,224.31,223.89,223.95,11092.0,219.5345,219.8972,219.4855,219.5443,11092.0
2023-03-02 15:20:00,223.98,224.08,223.78,223.99,33716.0,219.5737,219.6717,219.3776,219.5835,33716.0
2023-03-02 15:25:00,223.99,224.38,223.9,224.38,13080.0,219.5835,219.9658,219.4953,219.9658,13080.0
2023-03-02 15:30:00,224.43,224.86,224.43,224.81,18442.0,220.0148,220.4364,220.0148,220.3874,18442.0
2023-03-02 15:35:00,224.85,225.18,224.7,225.15,22332.0,220.4266,220.7501,220.2795,220.7207,22332.0
2023-03-02 15:40:00,225.11,225.16,224.84,224.86,20087.0,220.6815,220.7305,220.4168,220.4364,20087.0
2023-03-02 15:45:00,224.81,225.01,224.63,224.65,21851.0,220.3874,220.5834,220.2109,220.2305,21851.0
2023-03-02 15:50:00,224.56,224.56,224.21,224.21,47193.0,220.1423,220.1423,219.7992,219.7992,47193.0
2023-03-02 15:55:00,224.18,224.64,224.0,224.1,83565.0,219.7698,220.2207,219.5933,219.6913,83565.0
2023-03-03 09:30:00,226.33,227.01,224.21,226.13,30763.0,221.8775,222.5441,219.7992,221.6814,30763.0
2023-03-03 09:35:00,226.22,226.47,225.51,225.87,8835.0,221.7696,222.0147,221.0736,221.4265,8835.0
2023-03-03 09:40:00,225.72,226.33,225.56,225.7,5808.0,221.2795,221.8775,221.1226,221.2599,5808.0
2023-03-03 09:45:00,225.96,226.66,225.67,225.98,7091.0,221.5148,222.201,221.2305,221.5344,7091.0
2023-03-03 09:50:00,225.89,226.11,225.23,226.11,3206.0,221.4461,221.6618,220.7991,221.6618,3206.0
2023-03-03 09:55:00,226.23,226.23,225.66,225.81,5934.0,221.7794,221.7794,221.2207,221.3677,5934.0
2023-03-03 10:00:00,225.96,225.96,224.77,225.28,5218.0,221.5148,221.5148,220.3482,220.8481,5218.0
2023-03-03 10:05:00,225.13,225.19,224.63,224.81,7719.0,220.7011,220.7599,220.2109,220.3874,7719.0
2023-03-03 10:10:00,224.72,225.27,224.72,225.11,6019.0,220.2991,220.8383,220.2991,220.6815,6019.0
2023-03-03 10:15:00,225.12,225.23,224.98,225.09,6166.0,220.6913,220.7991,220.554,220.6619,6166.0
2023-03-03 10:20:00,224.99,225.66,224.93,225.54,8498.0,220.5638,221.2207,220.505,221.103,8498.0
2023-03-03 10:25:00,225.68,226.3,225.68,226.26,10495.0,221.2403,221.8481,221.2403,221.8088,10495.0
2023-03-03 10:30:00,226.22,226.22,225.64,225.64,6135.0,221.7696,221.7696,221.201,221.201,6135.0
2023-03-03 10:35:00,225.59,226.02,225.48,225.81,3946.0,221.152,221.5736,221.0442,221.3677,3946.0
2023-03-03 10:40:00,225.71,226.22,225.47,226.0,7311.0,221.2697,221.7696,221.0344,221.554,7311.0
2023-03-03 10:45:00,226.08,226.51,226.0,226.33,9980.0,221.6324,222.0539,221.554,221.8775,9980.0
2023-03-03 10:50:00,226.32,226.44,225.96,226.18,7756.0,221.8677,221.9853,221.5148,221.7304,7756.0
2023-03-03 10:55:00,226.14,226.27,225.85,225.94,6867.0,221.6912,221.8187,221.4069,221.4951,6867.0
2023-03-03 11:00:00,225.87,226.21,225.74,225.83,9864.0,221.4265,221.7598,221.2991,221.3873,9864.0
2023-03-03 11:05:00,225.75,225.93,225.75,225.85,10726.0,221.3089,221.4853,221.3089,221.4069,10726.0
2023-03-03 11:10:00,225.75,225.96,225.59,225.72,12127.0,221.3089,221.5148,221.152,221.2795,12127.0
2023-03-03 11:15:00,225.65,225.95,225.65,225.69,8447.0,221.2108,221.5049,221.2108,221.2501,8447.0
2023-03-03 11:20:00,225.9,226.01,225.7,225.95,6757.0,221.4559,221.5638,221.2599,221.5049,6757.0
2023-03-03 11:25:00,226.01,226.46,225.9,226.36,6958.0,221.5638,222.0049,221.4559,221.9069,6958.0
2023-03-03 11:30:00,226.35,226.54,226.34,226.43,7478.0,221.8971,222.0833,221.8873,221.9755,7478.0
2023-03-03 11:35:00,226.51,226.86,226.46,226.51,6250.0,222.0539,222.397,222.0049,222.0539,6250.0
2023-03-03 11:40:00,226.63,226.68,226.58,226.68,620.0,222.1716,222.2206,222.1226,222.2206,620.0
2023-03-03 11:45:00,226.78,227.08,226.6,226.66,8971.0,222.3186,222.6127,222.1422,222.201,8971.0
2023-03-03 11:50:00,226.57,227.05,226.57,226.93,4965.0,222.1128,222.5833,222.1128,222.4657,4965.0
2023-03-03 11:55:00,226.85,227.18,226.83,227.0,3727.0,222.3872,222.7107,222.3676,222.5343,3727.0
2023-03-03 12:00:00,227.02,227.02,226.61,226.62,3560.0,222.5539,222.5539,222.152,222.1618,3560.0
2023-03-03 12:05:00,226.64,226.79,226.58,226.68,3655.0,222.1814,222.3284,222.1226,222.2206,3655.0
2023-03-03 12:10:00,226.76,227.0,226.69,227.0,2316.0,222.299,222.5343,222.2304,222.5343,2316.0
2023-03-03 12:15:00,226.94,227.04,226.74,226.83,7699.0,222.4755,222.5735,222.2794,222.3676,7699.0
2023-03-03 12:20:00,226.83,226.99,226.81,226.86,2385.0,222.3676,222.5245,222.348,222.397,2385.0
2023-03-03 12:25:00,226.84,227.18,226.67,226.99,6283.0,222.3774,222.7107,222.2108,222.5245,6283.0
2023-03-03 12:30:00,227.04,227.15,227.01,227.07,1900.0,222.5735,222.6813,222.5441,222.6029,1900.0
2023-03-03 12:35:00,227.02,227.2,226.92,227.06,6287.0,222.5539,222.7304,222.4559,222.5931,6287.0
2023-03-03 12:40:00,227.05,227.08,226.69,227.02,11247.0,222.5833,222.6127,222.2304,222.5539,11247.0
2023-03-03 12:45:00,227.05,227.48,227.05,227.43,4606.0,222.5833,223.0048,222.5833,222.9558,4606.0
2023-03-03 12:50:00,227.4,227.77,227.37,227.77,10167.0,222.9264,223.2891,222.897,223.2891,10167.0
2023-03-03 12:55:00,227.77,228.08,227.61,227.61,7675.0,223.2891,223.593,223.1323,223.1323,7675.0
2023-03-03 13:00:00,227.64,227.72,227.52,227.59,2825.0,223.1617,223.2401,223.0441,223.1127,2825.0
2023-03-03 13:05:00,227.59,227.59,227.46,227.52,2949.0,223.1127,223.1127,222.9852,223.0441,2949.0
2023-03-03 13:10:00,227.49,227.5,227.14,227.44,6064.0,223.0147,223.0245,222.6715,222.9656,6064.0
2023-03-03 13:15:00,227.43,227.53,227.09,227.09,2584.0,222.9558,223.0539,222.6225,222.6225,2584.0
2023-03-03 13:20:00,226.99,227.08,226.96,227.04,2900.0,222.5245,222.6127,222.4951,222.5735,2900.0
2023-03-03 13:25:00,227.02,227.37,227.02,227.22,3170.0,222.5539,222.897,222.5539,222.75,3170.0
2023-03-03 13:30:00,227.21,227.36,227.2,227.33,2404.0,222.7402,222.8872,222.7304,222.8578,2404.0
2023-03-03 13:35:00,227.38,227.4,227.26,227.35,2101.0,222.9068,222.9264,222.7892,222.8774,2101.0
2023-03-03 13:40:00,227.28,227.64,227.28,227.57,3627.0,222.8088,223.1617,222.8088,223.0931,3627.0
2023-03-03 13:45:00,227.59,227.7,227.46,227.6,6821.0,223.1127,223.2205,222.9852,223.1225,6821.0
2023-03-03 13:50:00,227.61,227.61,227.4,227.42,4509.0,223.1323,223.1323,222.9264,222.946,4509.0
2023-03-03 13:55:00,227.37,227.37,227.19,227.34,3528.0,222.897,222.897,222.7206,222.8676,3528.0
2023-03-03 14:00:00,227.36,227.4,227.02,227.07,3223.0,222.8872,222.9264,222.5539,222.6029,3223.0
2023-03-03 14:05:00,227.07,227.36,227.07,227.36,3737.0,222.6029,222.8872,222.6029,222.8872,3737.0
2023-03-03 14:10:00,227.4,227.49,227.3,227.46,7657.0,222.9264,223.0147,222.8284,222.9852,7657.0
2023-03-03 14:15:00,227.45,227.76,227.45,227.51,6252.0,222.9754,223.2793,222.9754,223.0343,6252.0
2023-03-03 14:20:00,227.44,227.62,227.4,227.62,2752.0,222.9656,223.1421,222.9264,223.1421,2752.0
2023-03-03 14:25:00,227.57,227.91,227.5,227.86,6088.0,223.0931,223.4264,223.0245,223.3774,6088.0
2023-03-03 14:30:00,227.88,228.06,227.86,227.92,4200.0,223.397,223.5734,223.3774,223.4362,4200.0
2023-03-03 14:35:00,228.0,228.01,227.79,227.88,4811.0,223.5146,223.5244,223.3087,223.397,4811.0
2023-03-03 14:40:00,227.89,228.17,227.86,228.17,5610.0,223.4068,223.6813,223.3774,223.6813,5610.0
2023-03-03 14:45:00,228.06,228.42,228.02,228.42,4962.0,223.5734,223.9264,223.5342,223.9264,4962.0
2023-03-03 14:50:00,228.49,228.68,228.44,228.54,11061.0,223.995,224.1812,223.946,224.044,11061.0
2023-03-03 14:55:00,228.6,228.71,228.5,228.63,4135.0,224.1028,224.2107,224.0048,224.1322,4135.0
2023-03-03 15:00:00,228.69,228.76,228.28,228.29,5136.0,224.191,224.2597,223.7891,223.7989,5136.0
2023-03-03 15:05:00,228.33,228.52,228.29,228.37,14672.0,223.8381,224.0244,223.7989,223.8773,14672.0
2023-03-03 15:10:00,228.33,228.37,228.02,228.03,11867.0,223.8381,223.8773,223.5342,223.544,11867.0
2023-03-03 15:15:00,228.04,228.04,227.61,227.61,8549.0,223.5538,223.5538,223.1323,223.1323,8549.0
2023-03-03 15:20:00,227.58,227.82,227.57,227.68,14921.0,223.1029,223.3382,223.0931,223.2009,14921.0
2023-03-03 15:25:00,227.63,227.67,227.39,227.47,16045.0,223.1519,223.1911,222.9166,222.995,16045.0
2023-03-03 15:30:00,227.42,228.02,227.35,227.96,13998.0,222.946,223.5342,222.8774,223.4754,13998.0
2023-03-03 15:35:00,227.91,228.8,227.73,228.37,76235.0,223.4264,224.2989,223.2499,223.8773,76235.0
2023-03-03 15:40:00,228.3,228.69,228.15,228.69,14640.0,223.8087,224.191,223.6617,224.191,14640.0
2023-03-03 15:45:00,228.75,228.82,228.19,228.61,31950.0,224.2499,224.3185,223.7009,224.1126,31950.0
2023-03-03 15:50:00,228.53,228.62,228.08,228.34,43170.0,224.0342,224.1224,223.593,223.8479,43170.0
2023-03-03 15:55:00,228.31,228.7,228.23,228.23,80693.0,223.8185,224.2008,223.7401,223.7401,80693.0
2023-03-06 09:30:00,228.98,229.97,228.42,229.3,27724.0,224.4753,225.4459,223.9264,224.789,27724.0
2023-03-06 09:35:00,229.22,229.93,229.18,229.19,7392.0,224.7106,225.4066,224.6714,224.6812,7392.0
2023-03-06 09:40:00,229.41,230.55,229.03,230.27,45775.0,224.8969,226.0145,224.5244,225.74,45775.0
2023-03-06 09:45:00,230.43,230.43,229.01,229.84,3497.0,225.8968,225.8968,224.5047,225.3184,3497.0
2023-03-06 09:50:00,229.64,229.82,229.27,229.59,2736.0,225.1224,225.2988,224.7596,225.0733,2736.0
2023-03-06 09:55:00,229.58,229.76,229.11,229.55,4426.0,225.0635,225.24,224.6028,225.0341,4426.0
2023-03-06 10:00:00,229.55,229.76,229.12,229.72,9389.0,225.0341,225.24,224.6126,225.2008,9389.0
2023-03-06 10:05:00,229.73,230.38,229.53,230.25,7787.0,225.2106,225.8478,225.0145,225.7204,7787.0
2023-03-06 10:10:00,230.37,230.4,230.05,230.25,4206.0,225.838,225.8674,225.5243,225.7204,4206.0
2023-03-06 10:15:00,230.2,230.48,230.05,230.33,7343.0,225.6713,225.9458,225.5243,225.7988,7343.0
2023-03-06 10:20:00,230.45,230.48,229.75,230.23,4057.0,225.9164,225.9458,225.2302,225.7007,4057.0
2023-03-06 10:25:00,230.18,230.45,229.78,229.87,2438.0,225.6517,225.9164,225.2596,225.3478,2438.0
2023-03-06 10:30:00,229.99,230.15,229.89,229.97,4059.0,225.4655,225.6223,225.3674,225.4459,4059.0
2023-03-06 10:35:00,229.97,230.07,229.74,229.74,3463.0,225.4459,225.5439,225.2204,225.2204,3463.0
2023-03-06 10:40:00,229.73,229.85,229.41,229.85,5390.0,225.2106,225.3282,224.8969,225.3282,5390.0
2023-03-06 10:45:00,229.84,229.99,229.58,229.73,27927.0,225.3184,225.4655,225.0635,225.2106,27927.0
2023-03-06 10:50:00,229.66,229.78,229.4,229.71,7341.0,225.142,225.2596,224.8871,225.191,7341.0
2023-03-06 10:55:00,229.73,229.73,229.23,229.47,5061.0,225.2106,225.2106,224.7204,224.9557,5061.0
2023-03-06 11:00:00,229.5,229.51,229.09,229.1,2113.0,224.9851,224.9949,224.5832,224.593,2113.0
2023-03-06 11:05:00,229.03,229.3,228.85,228.91,17814.0,224.5244,224.789,224.3479,224.4067,17814.0
2023-03-06 11:10:00,228.95,229.11,228.06,228.3,41744.0,224.4459,224.6028,223.5734,223.8087,41744.0
2023-03-06 11:15:00,228.27,228.38,227.67,227.67,12262.0,223.7793,223.8871,223.1911,223.1911,12262.0
2023-03-06 11:20:00,227.69,227.97,227.54,227.97,9471.0,223.2107,223.4852,223.0637,223.4852,9471.0
2023-03-06 11:25:00,228.01,228.05,227.62,227.62,4510.0,223.5244,223.5636,223.1421,223.1421,4510.0
2023-03-06 11:30:00,227.74,227.95,227.19,227.31,32836.0,223.2597,223.4656,222.7206,222.8382,32836.0
2023-03-06 11:35:00,227.21,227.72,227.14,227.14,10754.0,222.7402,223.2401,222.6715,222.6715,10754.0
2023-03-06 11:40:00,227.21,227.33,227.07,227.33,10245.0,222.7402,222.8578,222.6029,222.8578,10245.0
2023-03-06 11:45:00,227.23,227.31,226.93,227.04,6927.0,222.7598,222.8382,222.4657,222.5735,6927.0
2023-03-06 11:50:00,227.11,227.72,226.99,227.72,3682.0,222.6421,223.2401,222.5245,223.2401,3682.0
2023-03-06 11:55:00,227.71,227.96,227.65,227.8,5303.0,223.2303,223.4754,223.1715,223.3186,5303.0
2023-03-06 12:00:00,227.78,227.79,227.5,227.72,3171.0,223.2989,223.3087,223.0245,223.2401,3171.0
2023-03-06 12:05:00,227.8,227.9,227.66,227.9,3368.0,223.3186,223.4166,223.1813,223.4166,3368.0
2023-03-06 12:10:00,227.97,228.17,227.97,228.01,2842.0,223.4852,223.6813,223.4852,223.5244,2842.0
2023-03-06 12:15:00,228.09,228.09,227.85,228.01,5344.0,223.6028,223.6028,223.3676,223.5244,5344.0
2023-03-06 12:20:00,228.02,228.02,227.72,227.89,2795.0,223.5342,223.5342,223.2401,223.4068,2795.0
2023-03-06 12:25:00,227.84,227.84,227.58,227.7,3264.0,223.3578,223.3578,223.1029,223.2205,3264.0
2023-03-06 12:30:00,227.71,227.9,227.55,227.68,4357.0,223.2303,223.4166,223.0735,223.2009,4357.0
2023-03-06 12:35:00,227.66,227.86,227.49,227.86,51666.0,223.1813,223.3774,223.0147,223.3774,51666.0
2023-03-06 12:40:00,227.92,227.99,227.58,227.58,4173.0,223.4362,223.5048,223.1029,223.1029,4173.0
2023-03-06 12:45:00,227.4,227.46,227.16,227.16,4153.0,222.9264,222.9852,222.6911,222.6911,4153.0
2023-03-06 12:50:00,227.16,227.34,227.04,227.34,5560.0,222.6911,222.8676,222.5735,222.8676,5560.0
2023-03-06 12:55:00,227.33,227.33,226.84,226.84,3341.0,222.8578,222.8578,222.3774,222.3774,3341.0
2023-03-06 13:00:00,226.87,226.96,226.79,226.86,1896.0,222.4068,222.4951,222.3284,222.397,1896.0
2023-03-06 13:05:00,226.95,227.0,226.55,226.63,6364.0,222.4853,222.5343,222.0931,222.1716,6364.0
2023-03-06 13:10:00,226.55,226.59,226.35,226.48,4044.0,222.0931,222.1324,221.8971,222.0245,4044.0
2023-03-06 13:15:00,226.41,226.54,226.33,226.37,4169.0,221.9559,222.0833,221.8775,221.9167,4169.0
2023-03-06 13:20:00,226.37,226.51,226.21,226.21,4808.0,221.9167,222.0539,221.7598,221.7598,4808.0
2023-03-06 13:25:00,226.17,226.46,226.07,226.23,5228.0,221.7206,222.0049,221.6226,221.7794,5228.0
2023-03-06 13:30:00,226.3,226.36,226.14,226.29,6301.0,221.8481,221.9069,221.6912,221.8383,6301.0
2023-03-06 13:35:00,226.26,226.27,225.97,225.97,3860.0,221.8088,221.8187,221.5246,221.5246,3860.0
2023-03-06 13:40:00,225.93,226.14,225.93,225.98,2134.0,221.4853,221.6912,221.4853,221.5344,2134.0
2023-03-06 13:45:00,225.83,225.93,225.63,225.79,6550.0,221.3873,221.4853,221.1912,221.3481,6550.0
2023-03-06 13:50:00,225.79,225.89,225.6,225.6,6208.0,221.3481,221.4461,221.1618,221.1618,6208.0
2023-03-06 13:55:00,225.64,225.79,225.47,225.73,4782.0,221.201,221.3481,221.0344,221.2893,4782.0
2023-03-06 14:00:00,225.69,226.0,225.67,225.88,4712.0,221.2501,221.554,221.2305,221.4363,4712.0
2023-03-06 14:05:00,225.9,226.16,225.83,226.03,7976.0,221.4559,221.7108,221.3873,221.5834,7976.0
2023-03-06 14:10:00,226.03,226.06,225.78,225.78,7161.0,221.5834,221.6128,221.3383,221.3383,7161.0
2023-03-06 14:15:00,225.7,225.76,225.56,225.66,4999.0,221.2599,221.3187,221.1226,221.2207,4999.0
2023-03-06 14:20:00,225.69,225.76,225.36,225.52,4486.0,221.2501,221.3187,220.9266,221.0834,4486.0
2023-03-06 14:25:00,225.49,225.6,225.3,225.56,6227.0,221.054,221.1618,220.8677,221.1226,6227.0
2023-03-06 14:30:00,225.6,225.74,225.44,225.45,5994.0,221.1618,221.2991,221.005,221.0148,5994.0
2023-03-06 14:35:00,225.44,225.53,225.25,225.53,4269.0,221.005,221.0932,220.8187,221.0932,4269.0
2023-03-06 14:40:00,225.54,225.64,225.43,225.56,5384.0,221.103,221.201,220.9952,221.1226,5384.0
2023-03-06 14:45:00,225.45,225.45,225.12,225.31,6136.0,221.0148,221.0148,220.6913,220.8775,6136.0
2023-03-06 14:50:00,225.19,225.19,224.87,225.08,6925.0,220.7599,220.7599,220.4462,220.6521,6925.0
2023-03-06 14:55:00,225.08,225.23,225.03,225.06,4696.0,220.6521,220.7991,220.603,220.6325,4696.0
2023-03-06 15:00:00,225.07,225.28,224.96,224.96,5289.0,220.6423,220.8481,220.5344,220.5344,5289.0
2023-03-06 15:05:00,225.0,225.31,224.96,225.31,5483.0,220.5736,220.8775,220.5344,220.8775,5483.0
2023-03-06 15:10:00,225.36,225.49,225.18,225.2,5042.0,220.9266,221.054,220.7501,220.7697,5042.0
2023-03-06 15:15:00,225.24,225.38,225.15,225.21,4740.0,220.8089,220.9462,220.7207,220.7795,4740.0
2023-03-06 15:20:00,225.25,225.25,225.0,225.08,5628.0,220.8187,220.8187,220.5736,220.6521,5628.0
2023-03-06 15:25:00,225.03,225.11,224.87,224.88,5212.0,220.603,220.6815,220.4462,220.456,5212.0
2023-03-06 15:30:00,224.94,225.04,224.76,225.04,14048.0,220.5148,220.6128,220.3384,220.6128,14048.0
2023-03-06 15:35:00,225.03,225.1,224.74,224.96,8167.0,220.603,220.6717,220.3188,220.5344,8167.0
2023-03-06 15:40:00,224.96,225.18,224.91,225.0,9244.0,220.5344,220.7501,220.4854,220.5736,9244.0
2023-03-06 15:45:00,225.03,225.29,224.95,225.16,13861.0,220.603,220.8579,220.5246,220.7305,13861.0
2023-03-06 15:50:00,225.12,225.2,224.88,224.91,26426.0,220.6913,220.7697,220.456,220.4854,26426.0
2023-03-06 15:55:00,224.91,225.27,224.47,224.47,112231.0,220.4854,220.8383,220.0541,220.0541,112231.0
2023-03-07 09:30:00,224.05,224.6,223.34,224.47,21135.0,219.6423,220.1815,218.9463,220.0541,21135.0
2023-03-07 09:35:00,224.58,224.76,224.21,224.58,2200.0,220.1619,220.3384,219.7992,220.1619,2200.0
2023-03-07 09:40:00,224.56,224.79,224.36,224.36,3954.0,220.1423,220.3678,219.9462,219.9462,3954.0
2023-03-07 09:45:00,224.35,224.82,224.28,224.82,3943.0,219.9364,220.3972,219.8678,220.3972,3943.0
2023-03-07 09:50:00,224.78,224.78,224.33,224.63,5921.0,220.358,220.358,219.9168,220.2109,5921.0
2023-03-07 09:55:00,224.63,224.88,224.49,224.88,1102.0,220.2109,220.456,220.0737,220.456,1102.0
2023-03-07 10:00:00,224.94,225.07,222.12,222.48,30473.0,220.5148,220.6423,217.7503,218.1032,30473.0
2023-03-07 10:05:00,222.43,222.51,221.47,221.76,8373.0,218.0542,218.1326,217.1131,217.3974,8373.0
2023-03-07 10:10:00,221.66,222.33,221.54,222.26,7035.0,217.2993,217.9562,217.1817,217.8875,7035.0
2023-03-07 10:15:00,222.11,222.23,221.64,221.74,9282.0,217.7405,217.8581,217.2797,217.3778,9282.0
2023-03-07 10:20:00,221.85,222.13,221.56,221.86,7058.0,217.4856,217.7601,217.2013,217.4954,7058.0
2023-03-07 10:25:00,221.84,221.84,221.07,221.07,12424.0,217.4758,217.4758,216.721,216.721,12424.0
2023-03-07 10:30:00,221.08,222.05,220.85,221.82,17289.0,216.7308,217.6817,216.5053,217.4562,17289.0
2023-03-07 10:35:00,221.9,222.72,221.9,222.06,20930.0,217.5346,218.3385,217.5346,217.6915,20930.0
2023-03-07 10:40:00,222.18,222.19,221.48,221.5,9163.0,217.8091,217.8189,217.1229,217.1425,9163.0
2023-03-07 10:45:00,221.47,222.25,221.47,222.0,7753.0,217.1131,217.8777,217.1131,217.6327,7753.0
2023-03-07 10:50:00,221.9,221.92,221.4,221.71,4359.0,217.5346,217.5542,217.0445,217.3484,4359.0
2023-03-07 10:55:00,221.84,221.84,221.12,221.22,14108.0,217.4758,217.4758,216.77,216.868,14108.0
2023-03-07 11:00:00,221.15,222.04,221.12,221.95,2826.0,216.7994,217.6719,216.77,217.5836,2826.0
2023-03-07 11:05:00,221.99,222.01,221.71,221.76,3300.0,217.6229,217.6425,217.3484,217.3974,3300.0
2023-03-07 11:10:00,221.94,222.36,221.7,221.7,4950.0,217.5738,217.9856,217.3386,217.3386,4950.0
2023-03-07 11:15:00,221.72,221.84,221.54,221.84,2650.0,217.3582,217.4758,217.1817,217.4758,2650.0
2023-03-07 11:20:00,221.74,221.74,221.32,221.44,7190.0,217.3778,217.3778,216.966,217.0837,7190.0
2023-03-07 11:25:00,221.44,222.04,221.44,221.59,3024.0,217.0837,217.6719,217.0837,217.2307,3024.0
2023-03-07 11:30:00,221.67,221.67,221.37,221.37,2812.0,217.3091,217.3091,217.015,217.015,2812.0
2023-03-07 11:35:00,221.42,221.71,221.41,221.46,3400.0,217.0641,217.3484,217.0543,217.1033,3400.0
2023-03-07 11:40:00,221.55,221.9,221.38,221.9,3207.0,217.1915,217.5346,217.0249,217.5346,3207.0
2023-03-07 11:45:00,221.78,221.78,221.55,221.78,1449.0,217.417,217.417,217.1915,217.417,1449.0
2023-03-07 11:50:00,221.93,221.99,221.53,221.57,9387.0,217.564,217.6229,217.1719,217.2111,9387.0
2023-03-07 11:55:00,221.59,221.77,221.48,221.65,4204.0,217.2307,217.4072,217.1229,217.2895,4204.0
2023-03-07 12:00:00,221.59,221.84,221.47,221.48,2156.0,217.2307,217.4758,217.1131,217.1229,2156.0
2023-03-07 12:05:00,221.47,221.58,221.31,221.32,4328.0,217.1131,217.2209,216.9562,216.966,4328.0
2023-03-07 12:10:00,221.54,221.57,221.36,221.36,2570.0,217.1817,217.2111,217.0052,217.0052,2570.0
2023-03-07 12:15:00,221.43,221.65,221.3,221.65,3984.0,217.0739,217.2895,216.9464,217.2895,3984.0
2023-03-07 12:20:00,221.71,222.3,221.49,221.74,6326.0,217.3484,217.9268,217.1327,217.3778,6326.0
2023-03-07 12:25:00,221.81,222.21,221.79,221.94,6477.0,217.4464,217.8385,217.4268,217.5738,6477.0
2023-03-07 12:30:00,222.01,222.03,221.89,221.94,1342.0,217.6425,217.6621,217.5248,217.5738,1342.0
2023-03-07 12:35:00,221.94,221.98,221.76,221.87,1709.0,217.5738,217.613,217.3974,217.5052,1709.0
2023-03-07 12:40:00,221.79,221.79,221.35,221.49,1964.0,217.4268,217.4268,216.9954,217.1327,1964.0
2023-03-07 12:45:00,221.35,221.46,221.21,221.41,4090.0,216.9954,217.1033,216.8582,217.0543,4090.0
2023-03-07 12:50:00,221.34,221.35,220.95,220.95,6179.0,216.9856,216.9954,216.6033,216.6033,6179.0
2023-03-07 12:55:00,220.9,221.06,220.6,220.63,6752.0,216.5543,216.7111,216.2602,216.2896,6752.0
2023-03-07 13:00:00,220.63,220.63,220.19,220.19,15024.0,216.2896,216.2896,215.8583,215.8583,15024.0
2023-03-07 13:05:00,220.14,220.24,219.98,220.24,5779.0,215.8092,215.9073,215.6524,215.9073,5779.0
2023-03-07 13:10:00,220.23,220.25,219.88,220.23,6580.0,215.8975,215.9171,215.5544,215.8975,6580.0
2023-03-07 13:15:00,220.16,220.63,220.16,220.45,4498.0,215.8289,216.2896,215.8289,216.1131,4498.0
2023-03-07 13:20:00,220.44,220.49,220.0,220.14,17968.0,216.1033,216.1524,215.672,215.8092,17968.0
2023-03-07 13:25:00,220.16,220.24,220.03,220.15,6310.0,215.8289,215.9073,215.7014,215.819,6310.0
2023-03-07 13:30:00,220.06,220.12,219.59,219.59,8855.0,215.7308,215.7896,215.2701,215.2701,8855.0
2023-03-07 13:35:00,219.68,219.85,219.51,219.76,4750.0,215.3583,215.525,215.1916,215.4367,4750.0
2023-03-07 13:40:00,219.7,219.8,219.55,219.61,5988.0,215.3779,215.4759,215.2309,215.2897,5988.0
2023-03-07 13:45:00,219.66,220.0,219.6,219.69,7722.0,215.3387,215.672,215.2799,215.3681,7722.0
2023-03-07 13:50:00,219.67,219.73,219.48,219.49,13976.0,215.3485,215.4073,215.1622,215.172,13976.0
2023-03-07 13:55:00,219.47,219.62,219.37,219.57,7189.0,215.1524,215.2995,215.0544,215.2505,7189.0
2023-03-07 14:00:00,219.67,220.09,219.6,220.02,34642.0,215.3485,215.7602,215.2799,215.6916,34642.0
2023-03-07 14:05:00,220.0,220.05,219.77,219.79,32068.0,215.672,215.721,215.4465,215.4661,32068.0
2023-03-07 14:10:00,219.76,219.99,219.76,219.99,7163.0,215.4367,215.6622,215.4367,215.6622,7163.0
2023-03-07 14:15:00,219.91,220.43,219.79,220.43,4746.0,215.5838,216.0935,215.4661,216.0935,4746.0
2023-03-07 14:20:00,220.49,220.51,220.15,220.41,14269.0,216.1524,216.172,215.819,216.0739,14269.0
2023-03-07 14:25:00,220.57,220.58,220.33,220.55,3862.0,216.2308,216.2406,215.9955,216.2112,3862.0
2023-03-07 14:30:00,220.52,220.75,220.52,220.61,6027.0,216.1818,216.4072,216.1818,216.27,6027.0
2023-03-07 14:35:00,220.62,220.8,220.43,220.47,9879.0,216.2798,216.4563,216.0935,216.1328,9879.0
2023-03-07 14:40:00,220.47,220.84,220.44,220.44,27205.0,216.1328,216.4955,216.1033,216.1033,27205.0
2023-03-07 14:45:00,220.58,220.58,220.32,220.35,3197.0,216.2406,216.2406,215.9857,216.0151,3197.0
2023-03-07 14:50:00,220.34,220.42,220.13,220.13,3588.0,216.0053,216.0837,215.7994,215.7994,3588.0
2023-03-07 14:55:00,220.1,220.27,220.05,220.17,4742.0,215.77,215.9367,215.721,215.8387,4742.0
2023-03-07 15:00:00,220.2,220.37,220.16,220.16,3200.0,215.8681,216.0347,215.8289,215.8289,3200.0
2023-03-07 15:05:00,220.2,220.41,220.14,220.41,3619.0,215.8681,216.0739,215.8092,216.0739,3619.0
2023-03-07 15:10:00,220.44,220.68,220.41,220.68,5136.0,216.1033,216.3386,216.0739,216.3386,5136.0
2023-03-07 15:15:00,220.65,220.73,220.39,220.54,5911.0,216.3092,216.3876,216.0543,216.2014,5911.0
2023-03-07 15:20:00,220.61,220.64,220.47,220.53,6070.0,216.27,216.2994,216.1328,216.1916,6070.0
2023-03-07 15:25:00,220.49,220.5,220.02,220.28,11665.0,216.1524,216.1622,215.6916,215.9465,11665.0
2023-03-07 15:30:00,220.27,220.71,220.16,220.68,9305.0,215.9367,216.368,215.8289,216.3386,9305.0
2023-03-07 15:35:00,220.72,220.95,220.72,220.82,8534.0,216.3778,216.6033,216.3778,216.4759,8534.0
2023-03-07 15:40:00,220.86,221.02,220.54,220.59,6582.0,216.5151,216.6719,216.2014,216.2504,6582.0
2023-03-07 15:45:00,220.5,220.54,220.26,220.52,20223.0,216.1622,216.2014,215.9269,216.1818,20223.0
2023-03-07 15:50:00,220.57,220.87,220.4,220.77,34689.0,216.2308,216.5249,216.0641,216.4269,34689.0
2023-03-07 15:55:00,220.77,220.84,220.4,220.47,67219.0,216.4269,216.4955,216.0641,216.1328,67219.0
2023-03-08 09:30:00,220.43,221.17,219.45,220.2,14149.0,216.0935,216.819,215.1328,215.8681,14149.0
2023-03-08 09:35:00,219.88,220.83,219.66,219.88,4501.0,215.5544,216.4857,215.3387,215.5544,4501.0
2023-03-08 09:40:00,220.15,221.13,219.93,220.75,6574.0,215.819,216.7798,215.6034,216.4072,6574.0
2023-03-08 09:45:00,220.72,221.01,220.62,221.01,1400.0,216.3778,216.6621,216.2798,216.6621,1400.0
2023-03-08 09:50:00,221.02,221.12,220.74,220.85,3174.0,216.6719,216.77,216.3974,216.5053,3174.0
2023-03-08 09:55:00,220.81,221.02,220.48,220.73,5472.0,216.4661,216.6719,216.1426,216.3876,5472.0
2023-03-08 10:00:00,220.69,221.1,219.83,221.09,10612.0,216.3484,216.7504,215.5053,216.7406,10612.0
2023-03-08 10:05:00,220.84,221.28,220.8,221.24,2569.0,216.4955,216.9268,216.4563,216.8876,2569.0
2023-03-08 10:10:00,221.16,221.67,221.12,221.17,4848.0,216.8092,217.3091,216.77,216.819,4848.0
2023-03-08 10:15:00,221.11,221.25,221.0,221.12,4679.0,216.7602,216.8974,216.6523,216.77,4679.0
2023-03-08 10:20:00,221.14,222.37,220.87,222.37,12066.0,216.7896,217.9954,216.5249,217.9954,12066.0
2023-03-08 10:25:00,222.08,222.33,221.45,221.46,2739.0,217.7111,217.9562,217.0935,217.1033,2739.0
2023-03-08 10:30:00,221.32,221.88,221.14,221.88,1397.0,216.966,217.515,216.7896,217.515,1397.0
2023-03-08 10:35:00,221.61,221.78,221.57,221.59,1500.0,217.2503,217.417,217.2111,217.2307,1500.0
2023-03-08 10:40:00,221.47,221.77,221.47,221.58,1636.0,217.1131,217.4072,217.1131,217.2209,1636.0
2023-03-08 10:45:00,221.56,221.57,221.12,221.13,2270.0,217.2013,217.2111,216.77,216.7798,2270.0
2023-03-08 10:50:00,221.12,221.56,220.92,221.03,18964.0,216.77,217.2013,216.5739,216.6817,18964.0
2023-03-08 10:55:00,221.0,221.22,220.85,221.18,24686.0,216.6523,216.868,216.5053,216.8288,24686.0
2023-03-08 11:00:00,221.19,221.19,220.94,220.99,3578.0,216.8386,216.8386,216.5935,216.6425,3578.0
2023-03-08 11:05:00,221.04,221.37,220.93,220.93,2317.0,216.6915,217.015,216.5837,216.5837,2317.0
2023-03-08 11:10:00,221.12,221.16,220.86,220.95,2814.0,216.77,216.8092,216.5151,216.6033,2814.0
2023-03-08 11:15:00,221.0,221.13,220.89,221.01,2464.0,216.6523,216.7798,216.5445,216.6621,2464.0
2023-03-08 11:20:00,220.74,221.01,220.65,220.65,935.0,216.3974,216.6621,216.3092,216.3092,935.0
2023-03-08 11:25:00,220.87,221.14,220.84,220.9,2571.0,216.5249,216.7896,216.4955,216.5543,2571.0
2023-03-08 11:30:00,220.72,220.72,220.45,220.45,1607.0,216.3778,216.3778,216.1131,216.1131,1607.0
2023-03-08 11:35:00,220.41,220.53,220.26,220.51,2977.0,216.0739,216.1916,215.9269,216.172,2977.0
2023-03-08 11:40:00,220.4,220.6,220.36,220.43,2799.0,216.0641,216.2602,216.0249,216.0935,2799.0
2023-03-08 11:45:00,220.5,221.07,220.34,221.06,6039.0,216.1622,216.721,216.0053,216.7111,6039.0
2023-03-08 11:50:00,221.01,221.04,220.75,220.87,3949.0,216.6621,216.6915,216.4072,216.5249,3949.0
2023-03-08 11:55:00,220.79,220.88,220.54,220.54,6638.0,216.4465,216.5347,216.2014,216.2014,6638.0
2023-03-08 12:00:00,220.59,220.68,220.35,220.37,4531.0,216.2504,216.3386,216.0151,216.0347,4531.0
2023-03-08 12:05:00,220.44,220.5,220.05,220.15,10483.0,216.1033,216.1622,215.721,215.819,10483.0
2023-03-08 12:10:00,220.15,220.39,219.97,220.09,66411.0,215.819,216.0543,215.6426,215.7602,66411.0
2023-03-08 12:15:00,220.15,220.25,220.0,220.09,8962.0,215.819,215.9171,215.672,215.7602,8962.0
2023-03-08 12:20:00,220.19,220.27,219.92,220.01,10441.0,215.8583,215.9367,215.5936,215.6818,10441.0
2023-03-08 12:25:00,220.06,220.06,219.78,220.0,3651.0,215.7308,215.7308,215.4563,215.672,3651.0
2023-03-08 12:30:00,219.9,219.91,219.57,219.91,6054.0,215.574,215.5838,215.2505,215.5838,6054.0
2023-03-08 12:35:00,219.78,220.1,219.77,220.1,3514.0,215.4563,215.77,215.4465,215.77,3514.0
2023-03-08 12:40:00,220.17,220.36,220.07,220.07,3723.0,215.8387,216.0249,215.7406,215.7406,3723.0
2023-03-08 12:45:00,220.24,220.32,220.01,220.07,4788.0,215.9073,215.9857,215.6818,215.7406,4788.0
2023-03-08 12:50:00,220.05,220.24,220.04,220.2,1772.0,215.721,215.9073,215.7112,215.8681,1772.0
2023-03-08 12:55:00,220.2,220.22,219.89,219.89,3448.0,215.8681,215.8877,215.5642,215.5642,3448.0
2023-03-08 13:00:00,219.83,220.06,219.72,219.81,28274.0,215.5053,215.7308,215.3975,215.4857,28274.0
2023-03-08 13:05:00,219.74,219.96,219.53,219.57,13597.0,215.4171,215.6328,215.2112,215.2505,13597.0
2023-03-08 13:10:00,219.42,219.58,219.34,219.45,3498.0,215.1034,215.2603,215.025,215.1328,3498.0
2023-03-08 13:15:00,219.38,219.43,219.03,219.24,10257.0,215.0642,215.1132,214.7211,214.927,10257.0
2023-03-08 13:20:00,219.25,219.41,219.19,219.28,1441.0,214.9368,215.0936,214.8779,214.9662,1441.0
2023-03-08 13:25:00,219.28,219.29,218.86,218.89,6598.0,214.9662,214.976,214.5544,214.5838,6598.0
2023-03-08 13:30:00,218.8,218.95,218.69,218.78,2656.0,214.4956,214.6427,214.3878,214.476,2656.0
2023-03-08 13:35:00,218.83,218.83,218.55,218.76,3340.0,214.525,214.525,214.2505,214.4564,3340.0
2023-03-08 13:40:00,218.69,218.88,218.61,218.86,2229.0,214.3878,214.574,214.3093,214.5544,2229.0
2023-03-08 13:45:00,218.81,218.96,218.59,218.64,7414.0,214.5054,214.6525,214.2897,214.3388,7414.0
2023-03-08 13:50:00,218.68,218.73,218.49,218.73,4924.0,214.378,214.427,214.1917,214.427,4924.0
2023-03-08 13:55:00,218.79,218.92,218.68,218.88,2512.0,214.4858,214.6132,214.378,214.574,2512.0
2023-03-08 14:00:00,218.83,219.08,218.83,219.08,1595.0,214.525,214.7701,214.525,214.7701,1595.0
2023-03-08 14:05:00,219.01,219.08,218.91,219.02,5127.0,214.7015,214.7701,214.6034,214.7113,5127.0
2023-03-08 14:10:00,219.11,219.4,219.07,219.23,4332.0,214.7995,215.0838,214.7603,214.9171,4332.0
2023-03-08 14:15:00,219.19,219.35,219.18,219.28,1353.0,214.8779,215.0348,214.8681,214.9662,1353.0
2023-03-08 14:20:00,219.3,219.33,219.14,219.14,2500.0,214.9858,215.0152,214.8289,214.8289,2500.0
2023-03-08 14:25:00,219.14,219.52,219.14,219.52,4121.0,214.8289,215.2014,214.8289,215.2014,4121.0
2023-03-08 14:30:00,219.53,219.62,219.41,219.53,4272.0,215.2112,215.2995,215.0936,215.2112,4272.0
2023-03-08 14:35:00,219.34,219.57,219.34,219.47,3073.0,215.025,215.2505,215.025,215.1524,3073.0
2023-03-08 14:40:00,219.45,219.54,219.24,219.29,2447.0,215.1328,215.221,214.927,214.976,2447.0
2023-03-08 14:45:00,219.31,219.47,219.22,219.43,2457.0,214.9956,215.1524,214.9073,215.1132,2457.0
2023-03-08 14:50:00,219.39,219.39,219.21,219.37,4103.0,215.074,215.074,214.8975,215.0544,4103.0
2023-03-08 14:55:00,219.34,219.34,219.01,219.06,4617.0,215.025,215.025,214.7015,214.7505,4617.0
2023-03-08 15:00:00,219.07,219.35,219.07,219.27,1984.0,214.7603,215.0348,214.7603,214.9564,1984.0
2023-03-08 15:05:00,219.24,219.42,219.13,219.4,3049.0,214.927,215.1034,214.8191,215.0838,3049.0
2023-03-08 15:10:00,219.36,219.41,219.3,219.32,2130.0,215.0446,215.0936,214.9858,215.0054,2130.0
2023-03-08 15:15:00,219.42,219.45,219.15,219.17,5893.0,215.1034,215.1328,214.8387,214.8583,5893.0
2023-03-08 15:20:00,219.17,219.33,219.02,219.06,4619.0,214.8583,215.0152,214.7113,214.7505,4619.0
2023-03-08 15:25:00,219.06,219.37,219.06,219.34,3824.0,214.7505,215.0544,214.7505,215.025,3824.0
2023-03-08 15:30:00,219.36,219.42,219.29,219.39,6688.0,215.0446,215.1034,214.976,215.074,6688.0
2023-03-08 15:35:00,219.5,220.02,219.5,219.88,8830.0,215.1818,215.6916,215.1818,215.5544,8830.0
2023-03-08 15:40:00,219.91,220.09,219.88,220.01,11604.0,215.5838,215.7602,215.5544,215.6818,11604.0
2023-03-08 15:45:00,220.12,220.12,219.91,219.97,24772.0,215.7896,215.7896,215.5838,215.6426,24772.0
2023-03-08 15:50:00,220.03,220.12,219.78,219.82,35350.0,215.7014,215.7896,215.4563,215.4955,35350.0
2023-03-08 15:55:00,219.82,220.05,219.29,220.02,71460.0,215.4955,215.721,214.976,215.6916,71460.0
2023-03-09 09:30:00,221.82,222.27,220.67,222.09,30868.0,217.4562,217.8973,216.3288,217.7209,30868.0
2023-03-09 09:35:00,222.07,222.35,221.11,221.53,14579.0,217.7013,217.9758,216.7602,217.1719,14579.0
2023-03-09 09:40:00,221.47,221.78,221.42,221.42,2413.0,217.1131,217.417,217.0641,217.0641,2413.0
2023-03-09 09:45:00,221.48,222.41,221.48,222.21,3880.0,217.1229,218.0346,217.1229,217.8385,3880.0
2023-03-09 09:50:00,222.18,222.32,221.6,221.65,2115.0,217.8091,217.9464,217.2405,217.2895,2115.0
2023-03-09 09:55:00,221.8,222.33,221.76,222.33,3918.0,217.4366,217.9562,217.3974,217.9562,3918.0
2023-03-09 10:00:00,222.42,222.93,222.41,222.93,6242.0,218.0444,218.5444,218.0346,218.5444,6242.0
2023-03-09 10:05:00,222.86,223.14,222.62,222.84,4034.0,218.4757,218.7502,218.2405,218.4561,4034.0
2023-03-09 10:10:00,222.84,223.04,222.61,223.01,4305.0,218.4561,218.6522,218.2307,218.6228,4305.0
2023-03-09 10:15:00,222.97,223.04,222.71,222.75,16146.0,218.5836,218.6522,218.3287,218.3679,16146.0
2023-03-09 10:20:00,222.75,222.75,222.31,222.47,3170.0,218.3679,218.3679,217.9366,218.0934,3170.0
2023-03-09 10:25:00,222.47,222.62,221.83,222.15,10237.0,218.0934,218.2405,217.466,217.7797,10237.0
2023-03-09 10:30:00,222.23,222.33,221.99,222.18,5955.0,217.8581,217.9562,217.6229,217.8091,5955.0
2023-03-09 10:35:00,222.19,222.24,222.0,222.06,4774.0,217.8189,217.8679,217.6327,217.6915,4774.0
2023-03-09 10:40:00,222.01,222.14,221.69,221.86,8081.0,217.6425,217.7699,217.3288,217.4954,8081.0
2023-03-09 10:45:00,221.79,221.81,221.45,221.52,4500.0,217.4268,217.4464,217.0935,217.1621,4500.0
2023-03-09 10:50:00,221.39,221.51,221.15,221.27,4052.0,217.0347,217.1523,216.7994,216.917,4052.0
2023-03-09 10:55:00,221.23,221.23,220.53,220.77,6582.0,216.8778,216.8778,216.1916,216.4269,6582.0
2023-03-09 11:00:00,220.86,220.87,220.58,220.61,4623.0,216.5151,216.5249,216.2406,216.27,4623.0
2023-03-09 11:05:00,220.5,220.5,220.13,220.14,5406.0,216.1622,216.1622,215.7994,215.8092,5406.0
2023-03-09 11:10:00,220.22,220.25,220.12,220.13,4068.0,215.8877,215.9171,215.7896,215.7994,4068.0
2023-03-09 11:15:00,220.14,220.23,219.86,219.96,6317.0,215.8092,215.8975,215.5348,215.6328,6317.0
2023-03-09 11:20:00,219.91,220.2,219.81,220.2,2824.0,215.5838,215.8681,215.4857,215.8681,2824.0
2023-03-09 11:25:00,220.17,220.18,219.38,219.44,7328.0,215.8387,215.8485,215.0642,215.123,7328.0
2023-03-09 11:30:00,219.45,219.84,219.44,219.57,6976.0,215.1328,215.5151,215.123,215.2505,6976.0
2023-03-09 11:35:00,219.53,219.82,219.53,219.7,1606.0,215.2112,215.4955,215.2112,215.3779,1606.0
2023-03-09 11:40:00,219.64,219.76,219.59,219.71,1906.0,215.3191,215.4367,215.2701,215.3877,1906.0
2023-03-09 11:45:00,219.72,219.99,219.71,219.84,3183.0,215.3975,215.6622,215.3877,215.5151,3183.0
2023-03-09 11:50:00,219.9,219.95,219.66,219.73,7016.0,215.574,215.623,215.3387,215.4073,7016.0
2023-03-09 11:55:00,219.69,219.95,219.57,219.8,6978.0,215.3681,215.623,215.2505,215.4759,6978.0
2023-03-09 12:00:00,219.85,219.97,219.43,219.65,4415.0,215.525,215.6426,215.1132,215.3289,4415.0
2023-03-09 12:05:00,219.69,220.11,219.56,220.07,4676.0,215.3681,215.7798,215.2407,215.7406,4676.0
2023-03-09 12:10:00,220.16,220.43,220.16,220.41,4672.0,215.8289,216.0935,215.8289,216.0739,4672.0
2023-03-09 12:15:00,220.41,220.67,220.39,220.59,4839.0,216.0739,216.3288,216.0543,216.2504,4839.0
2023-03-09 12:20:00,220.59,220.76,220.51,220.63,2096.0,216.2504,216.417,216.172,216.2896,2096.0
2023-03-09 12:25:00,220.75,220.96,220.65,220.87,5735.0,216.4072,216.6131,216.3092,216.5249,5735.0
2023-03-09 12:30:00,220.91,220.91,220.41,220.41,4095.0,216.5641,216.5641,216.0739,216.0739,4095.0
2023-03-09 12:35:00,220.56,220.56,220.19,220.28,3955.0,216.221,216.221,215.8583,215.9465,3955.0
2023-03-09 12:40:00,220.28,220.59,219.86,219.86,5314.0,215.9465,216.2504,215.5348,215.5348,5314.0
2023-03-09 12:45:00,220.01,220.04,219.63,219.8,8117.0,215.6818,215.7112,215.3093,215.4759,8117.0
2023-03-09 12:50:00,219.78,220.1,219.78,220.0,5438.0,215.4563,215.77,215.4563,215.672,5438.0
2023-03-09 12:55:00,220.0,220.14,219.93,219.97,7287.0,215.672,215.8092,215.6034,215.6426,7287.0
2023-03-09 13:00:00,219.95,220.01,219.74,219.99,6891.0,215.623,215.6818,215.4171,215.6622,6891.0
2023-03-09 13:05:00,220.07,220.25,219.99,220.08,7710.0,215.7406,215.9171,215.6622,215.7504,7710.0
2023-03-09 13:10:00,220.18,220.48,220.02,220.04,12245.0,215.8485,216.1426,215.6916,215.7112,12245.0
2023-03-09 13:15:00,220.09,220.17,219.8,220.12,5160.0,215.7602,215.8387,215.4759,215.7896,5160.0
2023-03-09 13:20:00,220.14,220.35,219.88,219.93,9060.0,215.8092,216.0151,215.5544,215.6034,9060.0
2023-03-09 13:25:00,219.86,219.86,219.21,219.4,4539.0,215.5348,215.5348,214.8975,215.0838,4539.0
2023-03-09 13:30:00,219.44,219.46,218.98,218.98,2980.0,215.123,215.1426,214.6721,214.6721,2980.0
2023-03-09 13:35:00,219.06,219.1,218.45,218.45,7008.0,214.7505,214.7897,214.1525,214.1525,7008.0
2023-03-09 13:40:00,218.49,218.88,218.47,218.85,4199.0,214.1917,214.574,214.1721,214.5446,4199.0
2023-03-09 13:45:00,218.79,218.93,218.43,218.43,6226.0,214.4858,214.623,214.1329,214.1329,6226.0
2023-03-09 13:50:00,218.49,219.05,218.46,219.05,23187.0,214.1917,214.7407,214.1623,214.7407,23187.0
2023-03-09 13:55:00,219.14,219.19,218.97,219.14,2305.0,214.8289,214.8779,214.6623,214.8289,2305.0
2023-03-09 14:00:00,219.18,219.21,218.62,218.62,5133.0,214.8681,214.8975,214.3191,214.3191,5133.0
2023-03-09 14:05:00,218.61,218.88,218.52,218.86,4926.0,214.3093,214.574,214.2211,214.5544,4926.0
2023-03-09 14:10:00,218.84,219.05,218.75,219.05,3807.0,214.5348,214.7407,214.4466,214.7407,3807.0
2023-03-09 14:15:00,219.04,219.13,218.91,218.99,4590.0,214.7309,214.8191,214.6034,214.6819,4590.0
2023-03-09 14:20:00,219.06,219.38,218.86,219.38,4251.0,214.7505,215.0642,214.5544,215.0642,4251.0
2023-03-09 14:25:00,219.38,219.54,219.07,219.07,9069.0,215.0642,215.221,214.7603,214.7603,9069.0
2023-03-09 14:30:00,219.06,219.06,218.64,218.66,4740.0,214.7505,214.7505,214.3388,214.3584,4740.0
2023-03-09 14:35:00,218.7,219.1,218.7,219.06,2758.0,214.3976,214.7897,214.3976,214.7505,2758.0
2023-03-09 14:40:00,219.09,219.29,218.9,219.0,5077.0,214.7799,214.976,214.5936,214.6917,5077.0
2023-03-09 14:45:00,218.99,219.17,218.59,218.59,5039.0,214.6819,214.8583,214.2897,214.2897,5039.0
2023-03-09 14:50:00,218.49,218.56,218.31,218.31,5334.0,214.1917,214.2603,214.0152,214.0152,5334.0
2023-03-09 14:55:00,218.37,218.44,218.03,218.06,3787.0,214.0741,214.1427,213.7408,213.7702,3787.0
2023-03-09 15:00:00,218.08,218.17,217.75,217.8,7357.0,213.7898,213.878,213.4663,213.5153,7357.0
2023-03-09 15:05:00,217.75,217.84,217.65,217.7,6463.0,213.4663,213.5545,213.3682,213.4172,6463.0
2023-03-09 15:10:00,217.7,218.03,217.61,217.95,13317.0,213.4172,213.7408,213.329,213.6623,13317.0
2023-03-09 15:15:00,217.85,217.87,217.19,217.19,8238.0,213.5643,213.5839,212.9173,212.9173,8238.0
2023-03-09 15:20:00,217.14,217.47,216.73,217.22,14503.0,212.8683,213.1918,212.4663,212.9467,14503.0
2023-03-09 15:25:00,217.15,217.75,217.06,217.33,9185.0,212.8781,213.4663,212.7898,213.0545,9185.0
2023-03-09 15:30:00,217.26,217.89,217.1,217.71,14543.0,212.9859,213.6035,212.8291,213.4271,14543.0
2023-03-09 15:35:00,217.67,218.04,217.49,218.04,14234.0,213.3878,213.7506,213.2114,213.7506,14234.0
2023-03-09 15:40:00,218.0,218.12,217.8,217.95,18847.0,213.7113,213.829,213.5153,213.6623,18847.0
2023-03-09 15:45:00,217.87,218.02,217.34,217.99,35811.0,213.5839,213.731,213.0643,213.7015,35811.0
2023-03-09 15:50:00,217.92,218.45,217.66,217.73,70366.0,213.6329,214.1525,213.378,213.4467,70366.0
2023-03-09 15:55:00,217.74,217.83,216.88,217.3,136198.0,213.4565,213.5447,212.6134,213.0251,136198.0
2023-03-10 09:30:00,218.73,219.49,217.33,217.52,17716.0,214.427,215.172,213.0545,213.2408,17716.0
2023-03-10 09:35:00,217.78,218.14,217.31,217.37,15812.0,213.4957,213.8486,213.0349,213.0937,15812.0
2023-03-10 09:40:00,217.34,217.8,216.52,216.74,12197.0,213.0643,213.5153,212.2605,212.4761,12197.0
2023-03-10 09:45:00,216.58,217.01,216.0,217.01,16829.0,212.3193,212.7408,211.7507,212.7408,16829.0
2023-03-10 09:50:00,216.79,217.78,216.6,216.78,11764.0,212.5251,213.4957,212.3389,212.5153,11764.0
2023-03-10 09:55:00,216.88,218.52,216.84,218.14,19000.0,212.6134,214.2211,212.5742,213.8486,19000.0
2023-03-10 10:00:00,218.26,218.86,217.85,218.61,21130.0,213.9662,214.5544,213.5643,214.3093,21130.0
2023-03-10 10:05:00,218.59,219.53,218.4,219.46,22245.0,214.2897,215.2112,214.1035,215.1426,22245.0
2023-03-10 10:10:00,219.27,219.34,218.54,218.82,18360.0,214.9564,215.025,214.2407,214.5152,18360.0
2023-03-10 10:15:00,218.75,218.8,218.2,218.41,9167.0,214.4466,214.4956,213.9074,214.1133,9167.0
2023-03-10 10:20:00,218.0,218.79,217.59,218.65,22398.0,213.7113,214.4858,213.3094,214.3486,22398.0
2023-03-10 10:25:00,218.76,219.07,218.18,218.19,17246.0,214.4564,214.7603,213.8878,213.8976,17246.0
2023-03-10 10:30:00,218.28,219.23,218.02,218.9,15125.0,213.9858,214.9171,213.731,214.5936,15125.0
2023-03-10 10:35:00,219.0,219.24,218.28,218.44,10203.0,214.6917,214.927,213.9858,214.1427,10203.0
2023-03-10 10:40:00,218.5,218.82,217.6,218.09,24901.0,214.2015,214.5152,213.3192,213.7996,24901.0
2023-03-10 10:45:00,218.04,218.19,217.82,218.02,13230.0,213.7506,213.8976,213.5349,213.731,13230.0
2023-03-10 10:50:00,218.04,218.45,217.57,218.34,7098.0,213.7506,214.1525,213.2898,214.0447,7098.0
2023-03-10 10:55:00,218.4,219.57,218.39,219.47,18261.0,214.1035,215.2505,214.0937,215.1524,18261.0
2023-03-10 11:00:00,219.45,219.45,218.85,219.02,20411.0,215.1328,215.1328,214.5446,214.7113,20411.0
2023-03-10 11:05:00,219.01,219.54,219.0,219.53,6857.0,214.7015,215.221,214.6917,215.2112,6857.0
2023-03-10 11:10:00,219.47,219.66,218.54,218.78,7396.0,215.1524,215.3387,214.2407,214.476,7396.0
2023-03-10 11:15:00,218.64,218.84,218.49,218.77,4231.0,214.3388,214.5348,214.1917,214.4662,4231.0
2023-03-10 11:20:00,218.84,219.62,218.84,219.42,5652.0,214.5348,215.2995,214.5348,215.1034,5652.0
2023-03-10 11:25:00,219.43,219.7,219.36,219.49,7193.0,215.1132,215.3779,215.0446,215.172,7193.0
2023-03-10 11:30:00,219.5,219.93,219.49,219.85,4835.0,215.1818,215.6034,215.172,215.525,4835.0
2023-03-10 11:35:00,219.78,219.85,219.18,219.27,9476.0,215.4563,215.525,214.8681,214.9564,9476.0
2023-03-10 11:40:00,219.16,219.4,218.87,219.12,6422.0,214.8485,215.0838,214.5642,214.8093,6422.0
2023-03-10 11:45:00,219.21,219.29,217.85,218.07,10991.0,214.8975,214.976,213.5643,213.78,10991.0
2023-03-10 11:50:00,218.05,218.16,217.52,218.16,5014.0,213.7604,213.8682,213.2408,213.8682,5014.0
2023-03-10 11:55:00,217.96,218.14,217.59,217.71,10678.0,213.6721,213.8486,213.3094,213.4271,10678.0
2023-03-10 12:00:00,217.94,218.2,217.74,217.74,7941.0,213.6525,213.9074,213.4565,213.4565,7941.0
2023-03-10 12:05:00,217.68,217.88,217.14,217.14,5320.0,213.3976,213.5937,212.8683,212.8683,5320.0
2023-03-10 12:10:00,217.04,217.44,216.96,217.13,5962.0,212.7702,213.1624,212.6918,212.8585,5962.0
2023-03-10 12:15:00,217.2,217.27,216.92,216.95,8011.0,212.9271,212.9957,212.6526,212.682,8011.0
2023-03-10 12:20:00,216.9,217.05,216.73,216.79,3206.0,212.633,212.78,212.4663,212.5251,3206.0
2023-03-10 12:25:00,216.57,216.88,216.45,216.87,6485.0,212.3095,212.6134,212.1918,212.6036,6485.0
2023-03-10 12:30:00,217.12,217.69,216.62,217.25,7150.0,212.8487,213.4074,212.3585,212.9761,7150.0
2023-03-10 12:35:00,217.25,217.52,216.81,217.27,5827.0,212.9761,213.2408,212.5448,212.9957,5827.0
2023-03-10 12:40:00,217.12,217.12,216.62,217.01,3782.0,212.8487,212.8487,212.3585,212.7408,3782.0
2023-03-10 12:45:00,217.13,217.2,216.88,216.95,6210.0,212.8585,212.9271,212.6134,212.682,6210.0
2023-03-10 12:50:00,217.04,217.14,216.89,217.09,4114.0,212.7702,212.8683,212.6232,212.8192,4114.0
2023-03-10 12:55:00,217.03,217.08,216.52,216.67,3365.0,212.7604,212.8094,212.2605,212.4075,3365.0
2023-03-10 13:00:00,216.66,216.83,216.45,216.57,6373.0,212.3977,212.5644,212.1918,212.3095,6373.0
2023-03-10 13:05:00,216.48,216.67,216.18,216.41,7145.0,212.2212,212.4075,211.9271,212.1526,7145.0
2023-03-10 13:10:00,216.34,216.34,215.97,216.02,5935.0,212.084,212.084,211.7213,211.7703,5935.0
2023-03-10 13:15:00,215.97,216.03,215.09,215.09,9172.0,211.7213,211.7801,210.8586,210.8586,9172.0
2023-03-10 13:20:00,215.08,215.16,214.53,214.63,20440.0,210.8488,210.9272,210.3096,210.4076,20440.0
2023-03-10 13:25:00,214.51,214.59,214.0,214.37,22323.0,210.29,210.3684,209.79,210.1528,22323.0
2023-03-10 13:30:00,214.27,214.48,213.74,213.74,10456.0,210.0547,210.2606,209.5352,209.5352,10456.0
2023-03-10 13:35:00,213.75,214.1,213.74,213.76,12463.0,209.545,209.8881,209.5352,209.5548,12463.0
2023-03-10 13:40:00,213.8,213.9,213.58,213.9,9401.0,209.594,209.692,209.3783,209.692,9401.0
2023-03-10 13:45:00,214.05,214.5,213.97,214.1,9441.0,209.8391,210.2802,209.7606,209.8881,9441.0
2023-03-10 13:50:00,214.18,214.2,213.73,213.81,8069.0,209.9665,209.9861,209.5253,209.6038,8069.0
2023-03-10 13:55:00,213.74,213.82,213.59,213.75,6875.0,209.5352,209.6136,209.3881,209.545,6875.0
2023-03-10 14:00:00,213.78,214.88,213.76,214.85,9792.0,209.5744,210.6527,209.5548,210.6233,9792.0
2023-03-10 14:05:00,214.93,215.27,214.55,215.27,5951.0,210.7017,211.0351,210.3292,211.0351,5951.0
2023-03-10 14:10:00,215.31,215.72,214.63,214.74,10218.0,211.0743,211.4762,210.4076,210.5155,10218.0
2023-03-10 14:15:00,214.74,214.89,214.25,214.79,8718.0,210.5155,210.6625,210.0351,210.5645,8718.0
2023-03-10 14:20:00,214.93,214.94,214.38,214.38,5354.0,210.7017,210.7115,210.1626,210.1626,5354.0
2023-03-10 14:25:00,214.37,214.37,213.73,213.74,12937.0,210.1528,210.1528,209.5253,209.5352,12937.0
2023-03-10 14:30:00,213.84,214.6,213.77,214.37,6201.0,209.6332,210.3782,209.5646,210.1528,6201.0
2023-03-10 14:35:00,214.38,214.76,214.18,214.71,6451.0,210.1626,210.5351,209.9665,210.4861,6451.0
2023-03-10 14:40:00,214.69,215.0,214.22,214.34,6665.0,210.4665,210.7704,210.0057,210.1233,6665.0
2023-03-10 14:45:00,214.45,215.53,214.27,215.53,9110.0,210.2312,211.2899,210.0547,211.2899,9110.0
2023-03-10 14:50:00,215.56,215.6,215.17,215.59,7263.0,211.3193,211.3586,210.937,211.3488,7263.0
2023-03-10 14:55:00,215.55,215.93,214.94,215.21,9491.0,211.3095,211.6821,210.7115,210.9762,9491.0
2023-03-10 15:00:00,215.18,215.43,214.45,214.63,14467.0,210.9468,211.1919,210.2312,210.4076,14467.0
2023-03-10 15:05:00,214.72,214.89,214.14,214.8,11152.0,210.4959,210.6625,209.9273,210.5743,11152.0
2023-03-10 15:10:00,214.78,215.22,214.52,214.81,11790.0,210.5547,210.986,210.2998,210.5841,11790.0
2023-03-10 15:15:00,214.65,214.87,214.02,214.02,9159.0,210.4272,210.6429,209.8096,209.8096,9159.0
2023-03-10 15:20:00,214.14,214.38,213.85,214.38,12211.0,209.9273,210.1626,209.643,210.1626,12211.0
2023-03-10 15:25:00,214.39,214.63,214.36,214.48,17201.0,210.1724,210.4076,210.143,210.2606,17201.0
2023-03-10 15:30:00,214.56,214.78,214.29,214.29,13610.0,210.339,210.5547,210.0743,210.0743,13610.0
2023-03-10 15:35:00,214.2,214.22,213.72,213.88,19120.0,209.9861,210.0057,209.5155,209.6724,19120.0
2023-03-10 15:40:00,213.89,214.11,213.51,213.97,21916.0,209.6822,209.8979,209.3097,209.7606,21916.0
2023-03-10 15:45:00,213.93,214.05,213.53,213.57,24782.0,209.7214,209.8391,209.3293,209.3685,24782.0
2023-03-10 15:50:00,213.47,214.2,213.41,213.71,45769.0,209.2705,209.9861,209.2116,209.5057,45769.0
2023-03-10 15:55:00,213.65,214.22,213.42,214.1,76873.0,209.4469,210.0057,209.2214,209.8881,76873.0
2023-03-13 09:30:00,211.9,214.82,211.89,214.41,34319.0,207.7313,210.5939,207.7215,210.192,34319.0
2023-03-13 09:35:00,214.27,214.78,213.53,214.06,10891.0,210.0547,210.5547,209.3293,209.8489,10891.0
2023-03-13 09:40:00,214.06,214.6,213.21,213.68,28488.0,209.8489,210.3782,209.0156,209.4763,28488.0
2023-03-13 09:45:00,213.98,216.14,213.97,215.96,10563.0,209.7704,211.8879,209.7606,211.7115,10563.0
2023-03-13 09:50:00,216.08,216.62,215.02,215.62,10816.0,211.8291,212.3585,210.79,211.3782,10816.0
2023-03-13 09:55:00,215.45,216.19,215.33,215.78,10825.0,211.2115,211.937,211.0939,211.535,10825.0
2023-03-13 10:00:00,215.77,216.85,215.63,216.66,20073.0,211.5252,212.584,211.388,212.3977,20073.0
2023-03-13 10:05:00,216.5,217.89,215.77,217.07,15936.0,212.2409,213.6035,211.5252,212.7996,15936.0
2023-03-13 10:10:00,217.34,217.53,215.95,216.52,24423.0,213.0643,213.2506,211.7017,212.2605,24423.0
2023-03-13 10:15:00,216.33,216.33,215.25,215.55,9124.0,212.0742,212.0742,211.0154,211.3095,9124.0
2023-03-13 10:20:00,215.41,215.78,214.93,215.29,11267.0,211.1723,211.535,210.7017,211.0547,11267.0
2023-03-13 10:25:00,215.32,215.43,214.79,214.91,14671.0,211.0841,211.1919,210.5645,210.6821,14671.0
2023-03-13 10:30:00,215.03,216.14,214.93,215.91,7949.0,210.7998,211.8879,210.7017,211.6625,7949.0
2023-03-13 10:35:00,215.71,215.96,214.87,215.35,7960.0,211.4664,211.7115,210.6429,211.1135,7960.0
2023-03-13 10:40:00,215.38,216.01,214.92,216.01,7084.0,211.1429,211.7605,210.6919,211.7605,7084.0
2023-03-13 10:45:00,215.92,216.41,215.46,215.94,13814.0,211.6723,212.1526,211.2213,211.6919,13814.0
2023-03-13 10:50:00,215.84,216.0,214.44,214.96,9414.0,211.5938,211.7507,210.2214,210.7312,9414.0
2023-03-13 10:55:00,214.94,216.5,214.93,216.1,4943.0,210.7115,212.2409,210.7017,211.8487,4943.0
2023-03-13 11:00:00,216.1,217.11,215.67,216.65,13803.0,211.8487,212.8389,211.4272,212.3879,13803.0
2023-03-13 11:05:00,216.48,216.65,215.95,216.28,26542.0,212.2212,212.3879,211.7017,212.0252,26542.0
2023-03-13 11:10:00,216.38,217.28,216.29,216.55,24645.0,212.1232,213.0055,212.035,212.2899,24645.0
2023-03-13 11:15:00,216.55,216.9,216.0,216.09,18089.0,212.2899,212.633,211.7507,211.8389,18089.0
2023-03-13 11:20:00,216.14,216.37,215.35,216.01,11327.0,211.8879,212.1134,211.1135,211.7605,11327.0
2023-03-13 11:25:00,216.33,217.0,215.96,216.84,9089.0,212.0742,212.731,211.7115,212.5742,9089.0
2023-03-13 11:30:00,216.85,217.12,215.91,215.96,14064.0,212.584,212.8487,211.6625,211.7115,14064.0
2023-03-13 11:35:00,215.97,216.09,215.47,215.66,10044.0,211.7213,211.8389,211.2311,211.4174,10044.0
2023-03-13 11:40:00,215.65,216.92,215.65,216.42,29836.0,211.4076,212.6526,211.4076,212.1624,29836.0
2023-03-13 11:45:00,216.2,216.77,215.73,216.4,9328.0,211.9468,212.5055,211.486,212.1428,9328.0
2023-03-13 11:50:00,216.28,216.33,215.02,215.02,14592.0,212.0252,212.0742,210.79,210.79,14592.0
2023-03-13 11:55:00,214.89,216.0,214.65,215.89,6298.0,210.6625,211.7507,210.4272,211.6429,6298.0
2023-03-13 12:00:00,216.03,216.87,215.16,215.26,7700.0,211.7801,212.6036,210.9272,211.0252,7700.0
2023-03-13 12:05:00,215.42,216.38,215.42,216.2,3898.0,211.1821,212.1232,211.1821,211.9468,3898.0
2023-03-13 12:10:00,216.05,216.36,215.23,215.91,5608.0,211.7997,212.1036,210.9958,211.6625,5608.0
2023-03-13 12:15:00,215.85,216.18,215.43,215.54,2830.0,211.6036,211.9271,211.1919,211.2997,2830.0
2023-03-13 12:20:00,215.59,215.73,214.86,214.91,4143.0,211.3488,211.486,210.6331,210.6821,4143.0
2023-03-13 12:25:00,214.91,215.53,214.8,215.33,5063.0,210.6821,211.2899,210.5743,211.0939,5063.0
2023-03-13 12:30:00,215.41,215.55,214.49,214.51,6877.0,211.1723,211.3095,210.2704,210.29,6877.0
2023-03-13 12:35:00,214.51,215.3,214.47,215.09,5501.0,210.29,211.0645,210.2508,210.8586,5501.0
2023-03-13 12:40:00,215.21,215.54,214.99,215.23,3474.0,210.9762,211.2997,210.7606,210.9958,3474.0
2023-03-13 12:45:00,214.98,215.19,214.06,214.23,6380.0,210.7508,210.9566,209.8489,210.0155,6380.0
2023-03-13 12:50:00,214.08,214.8,214.0,214.62,5331.0,209.8685,210.5743,209.79,210.3978,5331.0
2023-03-13 12:55:00,214.46,214.69,214.19,214.48,9837.0,210.241,210.4665,209.9763,210.2606,9837.0
2023-03-13 13:00:00,214.59,214.63,213.83,213.99,3895.0,210.3684,210.4076,209.6234,209.7802,3895.0
2023-03-13 13:05:00,213.92,214.45,213.72,214.32,4271.0,209.7116,210.2312,209.5155,210.1037,4271.0
2023-03-13 13:10:00,214.42,214.53,214.19,214.53,4357.0,210.2018,210.3096,209.9763,210.3096,4357.0
2023-03-13 13:15:00,214.44,214.9,214.33,214.38,3195.0,210.2214,210.6723,210.1135,210.1626,3195.0
2023-03-13 13:20:00,214.3,214.4,214.07,214.09,3892.0,210.0841,210.1822,209.8587,209.8783,3892.0
2023-03-13 13:25:00,213.99,214.33,213.72,214.2,10692.0,209.7802,210.1135,209.5155,209.9861,10692.0
2023-03-13 13:30:00,214.23,214.26,213.74,213.89,7255.0,210.0155,210.0449,209.5352,209.6822,7255.0
2023-03-13 13:35:00,213.77,214.81,213.77,214.59,8020.0,209.5646,210.5841,209.5646,210.3684,8020.0
2023-03-13 13:40:00,214.69,214.77,214.33,214.56,7489.0,210.4665,210.5449,210.1135,210.339,7489.0
2023-03-13 13:45:00,214.65,214.7,214.14,214.43,6071.0,210.4272,210.4763,209.9273,210.2116,6071.0
2023-03-13 13:50:00,214.4,214.83,214.38,214.48,5869.0,210.1822,210.6037,210.1626,210.2606,5869.0
2023-03-13 13:55:00,214.48,214.8,214.41,214.53,3105.0,210.2606,210.5743,210.192,210.3096,3105.0
2023-03-13 14:00:00,214.48,215.27,214.47,215.11,8636.0,210.2606,211.0351,210.2508,210.8782,8636.0
2023-03-13 14:05:00,215.03,215.23,214.78,214.81,5341.0,210.7998,210.9958,210.5547,210.5841,5341.0
2023-03-13 14:10:00,214.76,215.22,214.76,215.12,8808.0,210.5351,210.986,210.5351,210.888,8808.0
2023-03-13 14:15:00,215.24,215.62,215.19,215.43,7737.0,211.0056,211.3782,210.9566,211.1919,7737.0
2023-03-13 14:20:00,215.45,215.63,215.23,215.56,2056.0,211.2115,211.388,210.9958,211.3193,2056.0
2023-03-13 14:25:00,215.54,215.58,214.84,215.08,4921.0,211.2997,211.339,210.6135,210.8488,4921.0
2023-03-13 14:30:00,215.19,215.66,215.17,215.45,7044.0,210.9566,211.4174,210.937,211.2115,7044.0
2023-03-13 14:35:00,215.41,215.41,214.73,215.0,3856.0,211.1723,211.1723,210.5057,210.7704,3856.0
2023-03-13 14:40:00,214.91,215.42,214.9,215.12,6208.0,210.6821,211.1821,210.6723,210.888,6208.0
2023-03-13 14:45:00,214.99,215.22,214.81,215.2,4405.0,210.7606,210.986,210.5841,210.9664,4405.0
2023-03-13 14:50:00,215.31,215.35,214.8,215.13,4088.0,211.0743,211.1135,210.5743,210.8978,4088.0
2023-03-13 14:55:00,215.18,215.35,215.06,215.34,3321.0,210.9468,211.1135,210.8292,211.1037,3321.0
2023-03-13 15:00:00,215.34,215.45,214.54,214.61,7796.0,211.1037,211.2115,210.3194,210.388,7796.0
2023-03-13 15:05:00,214.58,215.35,214.55,214.74,7633.0,210.3586,211.1135,210.3292,210.5155,7633.0
2023-03-13 15:10:00,214.83,215.26,214.78,214.97,4251.0,210.6037,211.0252,210.5547,210.741,4251.0
2023-03-13 15:15:00,214.97,215.1,214.62,214.68,5823.0,210.741,210.8684,210.3978,210.4567,5823.0
2023-03-13 15:20:00,214.69,214.69,214.04,214.04,7962.0,210.4665,210.4665,209.8292,209.8292,7962.0
2023-03-13 15:25:00,214.15,214.15,213.58,213.89,8442.0,209.9371,209.9371,209.3783,209.6822,8442.0
2023-03-13 15:30:00,213.92,214.46,213.91,214.41,7817.0,209.7116,210.241,209.7018,210.192,7817.0
2023-03-13 15:35:00,214.21,214.53,214.09,214.39,8518.0,209.9959,210.3096,209.8783,210.1724,8518.0
2023-03-13 15:40:00,214.52,214.69,214.19,214.31,10763.0,210.2998,210.4665,209.9763,210.0939,10763.0
2023-03-13 15:45:00,214.23,214.43,213.91,214.05,13197.0,210.0155,210.2116,209.7018,209.8391,13197.0
2023-03-13 15:50:00,213.99,214.05,213.39,213.67,33893.0,209.7802,209.8391,209.192,209.4665,33893.0
2023-03-13 15:55:00,213.67,213.7,212.71,213.61,105102.0,209.4665,209.4959,208.5254,209.4077,105102.0
2023-03-14 09:30:00,215.99,218.73,215.99,216.39,32863.0,211.7409,214.427,211.7409,212.133,32863.0
2023-03-14 09:35:00,216.41,217.13,216.4,216.71,3091.0,212.1526,212.8585,212.1428,212.4467,3091.0
2023-03-14 09:40:00,216.64,217.1,216.08,216.17,29079.0,212.3781,212.8291,211.8291,211.9173,29079.0
2023-03-14 09:45:00,216.26,216.35,215.76,215.98,19562.0,212.0056,212.0938,211.5154,211.7311,19562.0
2023-03-14 09:50:00,215.95,216.0,215.47,215.85,7528.0,211.7017,211.7507,211.2311,211.6036,7528.0
2023-03-14 09:55:00,215.77,216.32,215.5,215.9,10386.0,211.5252,212.0644,211.2605,211.6527,10386.0
2023-03-14 10:00:00,216.16,216.57,215.98,216.31,28025.0,211.9075,212.3095,211.7311,212.0546,28025.0
2023-03-14 10:05:00,216.61,217.03,216.61,217.03,3838.0,212.3487,212.7604,212.3487,212.7604,3838.0
2023-03-14 10:10:00,216.98,217.03,216.14,216.82,4346.0,212.7114,212.7604,211.8879,212.5546,4346.0
2023-03-14 10:15:00,216.86,217.25,216.82,217.14,15630.0,212.5938,212.9761,212.5546,212.8683,15630.0
2023-03-14 10:20:00,217.03,217.96,216.94,217.74,5736.0,212.7604,213.6721,212.6722,213.4565,5736.0
2023-03-14 10:25:00,217.82,217.83,217.31,217.44,3397.0,213.5349,213.5447,213.0349,213.1624,3397.0
2023-03-14 10:30:00,217.48,217.81,217.37,217.77,13329.0,213.2016,213.5251,213.0937,213.4859,13329.0
2023-03-14 10:35:00,217.62,217.77,217.5,217.7,4043.0,213.3388,213.4859,213.2212,213.4172,4043.0
2023-03-14 10:40:00,217.66,217.96,217.62,217.69,11229.0,213.378,213.6721,213.3388,213.4074,11229.0
2023-03-14 10:45:00,217.75,217.96,217.68,217.92,6186.0,213.4663,213.6721,213.3976,213.6329,6186.0
2023-03-14 10:50:00,217.9,218.07,217.8,218.06,5334.0,213.6133,213.78,213.5153,213.7702,5334.0
2023-03-14 10:55:00,218.08,218.3,217.61,217.63,9127.0,213.7898,214.0054,213.329,213.3486,9127.0
2023-03-14 11:00:00,217.69,217.82,217.53,217.68,3665.0,213.4074,213.5349,213.2506,213.3976,3665.0
2023-03-14 11:05:00,217.69,217.84,217.64,217.72,2814.0,213.4074,213.5545,213.3584,213.4369,2814.0
2023-03-14 11:10:00,217.74,217.99,217.67,217.9,10606.0,213.4565,213.7015,213.3878,213.6133,10606.0
2023-03-14 11:15:00,217.89,217.97,217.66,217.67,5905.0,213.6035,213.6819,213.378,213.3878,5905.0
2023-03-14 11:20:00,217.68,218.14,217.68,218.12,5433.0,213.3976,213.8486,213.3976,213.829,5433.0
2023-03-14 11:25:00,218.13,218.37,217.83,217.99,16370.0,213.8388,214.0741,213.5447,213.7015,16370.0
2023-03-14 11:30:00,217.91,217.97,217.78,217.83,5652.0,213.6231,213.6819,213.4957,213.5447,5652.0
2023-03-14 11:35:00,218.02,218.08,217.54,217.54,4722.0,213.731,213.7898,213.2604,213.2604,4722.0
2023-03-14 11:40:00,217.6,217.65,217.34,217.54,7112.0,213.3192,213.3682,213.0643,213.2604,7112.0
2023-03-14 11:45:00,217.66,217.66,217.0,217.06,4821.0,213.378,213.378,212.731,212.7898,4821.0
2023-03-14 11:50:00,217.05,217.37,217.01,217.26,5107.0,212.78,213.0937,212.7408,212.9859,5107.0
2023-03-14 11:55:00,217.27,217.33,216.98,217.04,6620.0,212.9957,213.0545,212.7114,212.7702,6620.0
2023-03-14 12:00:00,217.1,217.28,216.95,217.12,4297.0,212.8291,213.0055,212.682,212.8487,4297.0
2023-03-14 12:05:00,217.12,217.21,216.82,216.98,4086.0,212.8487,212.9369,212.5546,212.7114,4086.0
2023-03-14 12:10:00,217.0,217.08,216.83,216.91,3305.0,212.731,212.8094,212.5644,212.6428,3305.0
2023-03-14 12:15:00,216.88,217.03,216.69,216.96,3257.0,212.6134,212.7604,212.4271,212.6918,3257.0
2023-03-14 12:20:00,216.91,216.91,216.63,216.74,2348.0,212.6428,212.6428,212.3683,212.4761,2348.0
2023-03-14 12:25:00,216.56,216.57,216.32,216.38,7914.0,212.2997,212.3095,212.0644,212.1232,7914.0
2023-03-14 12:30:00,216.5,216.84,216.5,216.84,2238.0,212.2409,212.5742,212.2409,212.5742,2238.0
2023-03-14 12:35:00,216.76,216.76,216.54,216.54,2462.0,212.4957,212.4957,212.2801,212.2801,2462.0
2023-03-14 12:40:00,216.59,216.63,216.0,216.1,6959.0,212.3291,212.3683,211.7507,211.8487,6959.0
2023-03-14 12:45:00,216.22,216.82,216.22,216.75,2691.0,211.9664,212.5546,211.9664,212.4859,2691.0
2023-03-14 12:50:00,216.78,216.79,216.33,216.44,4080.0,212.5153,212.5251,212.0742,212.182,4080.0
2023-03-14 12:55:00,216.34,216.56,216.23,216.41,4423.0,212.084,212.2997,211.9762,212.1526,4423.0
2023-03-14 13:00:00,216.53,216.59,216.31,216.33,2891.0,212.2703,212.3291,212.0546,212.0742,2891.0
2023-03-14 13:05:00,216.37,216.37,215.76,215.83,9149.0,212.1134,212.1134,211.5154,211.584,9149.0
2023-03-14 13:10:00,215.83,216.02,215.61,215.68,6894.0,211.584,211.7703,211.3684,211.437,6894.0
2023-03-14 13:15:00,215.42,215.47,214.89,215.3,3213.0,211.1821,211.2311,210.6625,211.0645,3213.0
2023-03-14 13:20:00,215.02,215.26,214.76,215.12,4685.0,210.79,211.0252,210.5351,210.888,4685.0
2023-03-14 13:25:00,215.19,215.51,215.12,215.14,4093.0,210.9566,211.2703,210.888,210.9076,4093.0
2023-03-14 13:30:00,215.09,215.34,215.0,215.22,6725.0,210.8586,211.1037,210.7704,210.986,6725.0
2023-03-14 13:35:00,215.06,215.35,215.06,215.35,2587.0,210.8292,211.1135,210.8292,211.1135,2587.0
2023-03-14 13:40:00,215.37,215.41,214.88,214.96,6406.0,211.1331,211.1723,210.6527,210.7312,6406.0
2023-03-14 13:45:00,214.94,215.1,214.81,214.87,3203.0,210.7115,210.8684,210.5841,210.6429,3203.0
2023-03-14 13:50:00,215.01,215.06,214.78,215.0,3796.0,210.7802,210.8292,210.5547,210.7704,3796.0
2023-03-14 13:55:00,214.97,215.28,214.87,215.14,8897.0,210.741,211.0449,210.6429,210.9076,8897.0
2023-03-14 14:00:00,215.2,215.37,214.37,214.44,8558.0,210.9664,211.1331,210.1528,210.2214,8558.0
2023-03-14 14:05:00,214.43,214.59,214.01,214.41,10760.0,210.2116,210.3684,209.7998,210.192,10760.0
2023-03-14 14:10:00,214.56,214.74,214.41,214.51,2501.0,210.339,210.5155,210.192,210.29,2501.0
2023-03-14 14:15:00,214.49,214.54,214.14,214.53,8481.0,210.2704,210.3194,209.9273,210.3096,8481.0
2023-03-14 14:20:00,214.53,214.67,214.33,214.56,6388.0,210.3096,210.4469,210.1135,210.339,6388.0
2023-03-14 14:25:00,214.51,215.54,214.51,215.25,12798.0,210.29,211.2997,210.29,211.0154,12798.0
2023-03-14 14:30:00,215.2,215.61,215.12,215.46,4467.0,210.9664,211.3684,210.888,211.2213,4467.0
2023-03-14 14:35:00,215.53,215.55,215.34,215.55,4973.0,211.2899,211.3095,211.1037,211.3095,4973.0
2023-03-14 14:40:00,215.55,215.56,215.27,215.28,2521.0,211.3095,211.3193,211.0351,211.0449,2521.0
2023-03-14 14:45:00,215.37,215.83,215.32,215.57,4035.0,211.1331,211.584,211.0841,211.3292,4035.0
2023-03-14 14:50:00,215.47,215.76,215.38,215.67,3778.0,211.2311,211.5154,211.1429,211.4272,3778.0
2023-03-14 14:55:00,215.67,215.69,215.16,215.31,7329.0,211.4272,211.4468,210.9272,211.0743,7329.0
2023-03-14 15:00:00,215.39,215.84,215.37,215.56,1731.0,211.1527,211.5938,211.1331,211.3193,1731.0
2023-03-14 15:05:00,215.61,215.74,215.18,215.3,9147.0,211.3684,211.4958,210.9468,211.0645,9147.0
2023-03-14 15:10:00,215.22,215.22,214.87,214.88,8131.0,210.986,210.986,210.6429,210.6527,8131.0
2023-03-14 15:15:00,214.83,215.34,214.73,215.31,12549.0,210.6037,211.1037,210.5057,211.0743,12549.0
2023-03-14 15:20:00,215.35,215.41,214.61,214.71,9344.0,211.1135,211.1723,210.388,210.4861,9344.0
2023-03-14 15:25:00,214.75,214.83,214.49,214.74,10032.0,210.5253,210.6037,210.2704,210.5155,10032.0
2023-03-14 15:30:00,214.69,215.28,214.66,215.25,18393.0,210.4665,211.0449,210.4371,211.0154,18393.0
2023-03-14 15:35:00,215.34,215.87,215.28,215.59,22194.0,211.1037,211.6232,211.0449,211.3488,22194.0
2023-03-14 15:40:00,215.59,216.25,215.59,216.13,12840.0,211.3488,211.9958,211.3488,211.8781,12840.0
2023-03-14 15:45:00,216.15,216.3,215.86,216.3,17048.0,211.8977,212.0448,211.6134,212.0448,17048.0
2023-03-14 15:50:00,216.43,216.77,216.07,216.44,43473.0,212.1722,212.5055,211.8193,212.182,43473.0
2023-03-14 15:55:00,216.44,217.19,216.44,216.94,84840.0,212.182,212.9173,212.182,212.6722,84840.0
2023-03-15 09:30:00,214.96,215.23,214.25,215.17,27596.0,210.7312,210.9958,210.0351,210.937,27596.0
2023-03-15 09:35:00,214.69,215.84,214.07,215.75,11471.0,210.4665,211.5938,209.8587,211.5056,11471.0
2023-03-15 09:40:00,215.76,217.52,215.42,217.4,24324.0,211.5154,213.2408,211.1821,213.1231,24324.0
2023-03-15 09:45:00,217.41,218.74,216.95,218.74,22362.0,213.133,214.4368,212.682,214.4368,22362.0
2023-03-15 09:50:00,218.38,218.42,216.25,216.68,11502.0,214.0839,214.1231,211.9958,212.4173,11502.0
2023-03-15 09:55:00,216.61,216.61,215.39,215.39,6213.0,212.3487,212.3487,211.1527,211.1527,6213.0
2023-03-15 10:00:00,215.22,215.66,214.77,215.23,21726.0,210.986,211.4174,210.5449,210.9958,21726.0
2023-03-15 10:05:00,215.26,215.87,214.9,215.02,6252.0,211.0252,211.6232,210.6723,210.79,6252.0
2023-03-15 10:10:00,215.16,215.2,214.7,214.7,2884.0,210.9272,210.9664,210.4763,210.4763,2884.0
2023-03-15 10:15:00,214.65,215.13,214.58,215.03,9099.0,210.4272,210.8978,210.3586,210.7998,9099.0
2023-03-15 10:20:00,215.23,215.57,214.85,214.85,2941.0,210.9958,211.3292,210.6233,210.6233,2941.0
2023-03-15 10:25:00,214.75,214.78,214.18,214.68,3919.0,210.5253,210.5547,209.9665,210.4567,3919.0
2023-03-15 10:30:00,214.68,214.88,214.32,214.32,3506.0,210.4567,210.6527,210.1037,210.1037,3506.0
2023-03-15 10:35:00,214.2,214.98,214.13,214.52,2403.0,209.9861,210.7508,209.9175,210.2998,2403.0
2023-03-15 10:40:00,214.41,214.58,213.91,214.17,5937.0,210.192,210.3586,209.7018,209.9567,5937.0
2023-03-15 10:45:00,214.08,214.25,213.88,213.97,6627.0,209.8685,210.0351,209.6724,209.7606,6627.0
2023-03-15 10:50:00,213.95,214.8,213.86,214.61,4088.0,209.741,210.5743,209.6528,210.388,4088.0
2023-03-15 10:55:00,214.66,215.56,214.53,215.51,11823.0,210.4371,211.3193,210.3096,211.2703,11823.0
2023-03-15 11:00:00,215.52,215.65,215.28,215.41,33523.0,211.2801,211.4076,211.0449,211.1723,33523.0
2023-03-15 11:05:00,215.2,215.93,214.99,215.42,20540.0,210.9664,211.6821,210.7606,211.1821,20540.0
2023-03-15 11:10:00,215.35,216.27,215.35,216.27,7309.0,211.1135,212.0154,211.1135,212.0154,7309.0
2023-03-15 11:15:00,216.15,216.77,216.14,216.77,8622.0,211.8977,212.5055,211.8879,212.5055,8622.0
2023-03-15 11:20:00,216.61,216.61,215.49,215.56,6462.0,212.3487,212.3487,211.2507,211.3193,6462.0
2023-03-15 11:25:00,215.64,215.84,215.51,215.56,1600.0,211.3978,211.5938,211.2703,211.3193,1600.0
2023-03-15 11:30:00,215.85,215.95,215.36,215.52,2824.0,211.6036,211.7017,211.1233,211.2801,2824.0
2023-03-15 11:35:00,215.41,215.41,214.73,214.85,4247.0,211.1723,211.1723,210.5057,210.6233,4247.0
2023-03-15 11:40:00,214.8,215.51,214.8,215.05,5490.0,210.5743,211.2703,210.5743,210.8194,5490.0
2023-03-15 11:45:00,214.95,215.39,214.86,215.06,8368.0,210.7213,211.1527,210.6331,210.8292,8368.0
2023-03-15 11:50:00,215.1,215.1,214.59,214.79,2875.0,210.8684,210.8684,210.3684,210.5645,2875.0
2023-03-15 11:55:00,214.76,214.86,214.7,214.86,1221.0,210.5351,210.6331,210.4763,210.6331,1221.0
2023-03-15 12:00:00,214.74,214.78,214.43,214.66,6620.0,210.5155,210.5547,210.2116,210.4371,6620.0
2023-03-15 12:05:00,214.53,214.53,213.77,213.9,4998.0,210.3096,210.3096,209.5646,209.692,4998.0
2023-03-15 12:10:00,213.76,214.16,213.74,214.09,9253.0,209.5548,209.9469,209.5352,209.8783,9253.0
2023-03-15 12:15:00,213.95,214.6,213.94,214.59,15520.0,209.741,210.3782,209.7312,210.3684,15520.0
2023-03-15 12:20:00,214.44,214.83,214.37,214.37,2346.0,210.2214,210.6037,210.1528,210.1528,2346.0
2023-03-15 12:25:00,214.27,214.94,214.24,214.94,3253.0,210.0547,210.7115,210.0253,210.7115,3253.0
2023-03-15 12:30:00,214.83,215.06,214.83,214.85,3098.0,210.6037,210.8292,210.6037,210.6233,3098.0
2023-03-15 12:35:00,214.7,214.81,214.49,214.53,3125.0,210.4763,210.5841,210.2704,210.3096,3125.0
2023-03-15 12:40:00,214.64,214.64,214.42,214.62,3309.0,210.4174,210.4174,210.2018,210.3978,3309.0
2023-03-15 12:45:00,214.68,214.93,214.61,214.68,5076.0,210.4567,210.7017,210.388,210.4567,5076.0
2023-03-15 12:50:00,214.63,214.65,214.08,214.09,3150.0,210.4076,210.4272,209.8685,209.8783,3150.0
2023-03-15 12:55:00,214.13,214.24,213.85,214.19,4026.0,209.9175,210.0253,209.643,209.9763,4026.0
2023-03-15 13:00:00,214.18,214.27,213.94,213.94,1900.0,209.9665,210.0547,209.7312,209.7312,1900.0
2023-03-15 13:05:00,214.03,214.49,213.99,214.19,4473.0,209.8194,210.2704,209.7802,209.9763,4473.0
2023-03-15 13:10:00,214.18,214.56,214.18,214.54,3514.0,209.9665,210.339,209.9665,210.3194,3514.0
2023-03-15 13:15:00,214.56,215.06,214.56,214.99,8954.0,210.339,210.8292,210.339,210.7606,8954.0
2023-03-15 13:20:00,214.98,215.0,214.65,214.81,4948.0,210.7508,210.7704,210.4272,210.5841,4948.0
2023-03-15 13:25:00,214.84,215.24,214.84,215.21,3817.0,210.6135,211.0056,210.6135,210.9762,3817.0
2023-03-15 13:30:00,215.07,215.14,214.81,215.13,7177.0,210.839,210.9076,210.5841,210.8978,7177.0
2023-03-15 13:35:00,215.21,215.3,214.64,214.68,3280.0,210.9762,211.0645,210.4174,210.4567,3280.0
2023-03-15 13:40:00,214.61,214.66,214.21,214.3,3495.0,210.388,210.4371,209.9959,210.0841,3495.0
2023-03-15 13:45:00,214.26,214.26,213.91,214.0,6401.0,210.0449,210.0449,209.7018,209.79,6401.0
2023-03-15 13:50:00,213.97,214.68,213.91,214.68,5499.0,209.7606,210.4567,209.7018,210.4567,5499.0
2023-03-15 13:55:00,214.69,215.02,214.56,214.94,6515.0,210.4665,210.79,210.339,210.7115,6515.0
2023-03-15 14:00:00,214.94,214.94,214.41,214.69,3880.0,210.7115,210.7115,210.192,210.4665,3880.0
2023-03-15 14:05:00,214.65,215.16,214.6,215.12,6210.0,210.4272,210.9272,210.3782,210.888,6210.0
2023-03-15 14:10:00,215.14,215.26,214.97,215.09,5662.0,210.9076,211.0252,210.741,210.8586,5662.0
2023-03-15 14:15:00,214.99,215.44,214.9,215.4,8050.0,210.7606,211.2017,210.6723,211.1625,8050.0
2023-03-15 14:20:00,215.23,215.83,215.22,215.76,10702.0,210.9958,211.584,210.986,211.5154,10702.0
2023-03-15 14:25:00,215.74,216.88,215.68,216.05,10888.0,211.4958,212.6134,211.437,211.7997,10888.0
2023-03-15 14:30:00,216.05,216.58,215.88,216.08,12303.0,211.7997,212.3193,211.6331,211.8291,12303.0
2023-03-15 14:35:00,216.0,216.2,215.69,215.87,10116.0,211.7507,211.9468,211.4468,211.6232,10116.0
2023-03-15 14:40:00,215.73,216.05,215.67,215.78,7455.0,211.486,211.7997,211.4272,211.535,7455.0
2023-03-15 14:45:00,215.87,215.87,215.47,215.57,6593.0,211.6232,211.6232,211.2311,211.3292,6593.0
2023-03-15 14:50:00,215.52,216.0,215.3,216.0,8691.0,211.2801,211.7507,211.0645,211.7507,8691.0
2023-03-15 14:55:00,215.94,216.11,215.75,215.9,4934.0,211.6919,211.8585,211.5056,211.6527,4934.0
2023-03-15 15:00:00,216.0,216.25,215.77,215.88,8896.0,211.7507,211.9958,211.5252,211.6331,8896.0
2023-03-15 15:05:00,215.92,216.29,215.63,215.64,7657.0,211.6723,212.035,211.388,211.3978,7657.0
2023-03-15 15:10:00,215.52,216.27,215.45,215.99,9206.0,211.2801,212.0154,211.2115,211.7409,9206.0
2023-03-15 15:15:00,216.07,216.74,216.07,216.44,11829.0,211.8193,212.4761,211.8193,212.182,11829.0
2023-03-15 15:20:00,216.34,216.62,216.19,216.59,8328.0,212.084,212.3585,211.937,212.3291,8328.0
2023-03-15 15:25:00,216.42,217.1,216.19,216.74,10533.0,212.1624,212.8291,211.937,212.4761,10533.0
2023-03-15 15:30:00,216.54,216.84,216.24,216.26,11927.0,212.2801,212.5742,211.986,212.0056,11927.0
2023-03-15 15:35:00,216.29,216.39,215.64,215.92,11224.0,212.035,212.133,211.3978,211.6723,11224.0
2023-03-15 15:40:00,215.88,215.94,215.29,215.9,12676.0,211.6331,211.6919,211.0547,211.6527,12676.0
2023-03-15 15:45:00,215.86,216.14,215.75,215.92,15196.0,211.6134,211.8879,211.5056,211.6723,15196.0
2023-03-15 15:50:00,215.79,215.83,215.39,215.43,31526.0,211.5448,211.584,211.1527,211.1919,31526.0
2023-03-15 15:55:00,215.55,216.69,215.49,216.69,69107.0,211.3095,212.4271,211.2507,212.4271,69107.0
2023-03-16 09:30:00,215.93,216.37,214.94,216.16,13842.0,211.6821,212.1134,210.7115,211.9075,13842.0
2023-03-16 09:35:00,216.34,216.68,215.88,216.44,3099.0,212.084,212.4173,211.6331,212.182,3099.0
2023-03-16 09:40:00,216.56,217.17,216.55,216.73,8277.0,212.2997,212.8977,212.2899,212.4663,8277.0
2023-03-16 09:45:00,216.72,217.19,216.41,216.83,7793.0,212.4565,212.9173,212.1526,212.5644,7793.0
2023-03-16 09:50:00,216.82,217.39,216.51,217.09,10892.0,212.5546,213.1133,212.2507,212.8192,10892.0
2023-03-16 09:55:00,217.1,217.82,217.1,217.78,4372.0,212.8291,213.5349,212.8291,213.4957,4372.0
2023-03-16 10:00:00,217.68,218.39,217.57,218.36,11498.0,213.3976,214.0937,213.2898,214.0643,11498.0
2023-03-16 10:05:00,218.08,218.08,216.83,216.89,14969.0,213.7898,213.7898,212.5644,212.6232,14969.0
2023-03-16 10:10:00,217.03,217.11,216.65,217.05,3842.0,212.7604,212.8389,212.3879,212.78,3842.0
2023-03-16 10:15:00,217.16,217.2,216.65,216.97,7637.0,212.8879,212.9271,212.3879,212.7016,7637.0
2023-03-16 10:20:00,217.03,217.12,216.57,217.02,7929.0,212.7604,212.8487,212.3095,212.7506,7929.0
2023-03-16 10:25:00,216.99,217.57,216.97,217.51,13019.0,212.7212,213.2898,212.7016,213.231,13019.0
2023-03-16 10:30:00,217.49,218.29,217.44,217.85,10773.0,213.2114,213.9956,213.1624,213.5643,10773.0
2023-03-16 10:35:00,217.84,218.14,217.4,217.47,7981.0,213.5545,213.8486,213.1231,213.1918,7981.0
2023-03-16 10:40:00,217.49,218.41,217.48,218.4,8370.0,213.2114,214.1133,213.2016,214.1035,8370.0
2023-03-16 10:45:00,218.47,218.57,217.84,218.25,6220.0,214.1721,214.2701,213.5545,213.9564,6220.0
2023-03-16 10:50:00,218.35,219.19,218.35,219.16,5302.0,214.0545,214.8779,214.0545,214.8485,5302.0
2023-03-16 10:55:00,219.15,219.5,219.15,219.42,5839.0,214.8387,215.1818,214.8387,215.1034,5839.0
2023-03-16 11:00:00,219.49,219.55,219.07,219.3,8984.0,215.172,215.2309,214.7603,214.9858,8984.0
2023-03-16 11:05:00,219.26,219.85,219.01,219.75,10543.0,214.9466,215.525,214.7015,215.4269,10543.0
2023-03-16 11:10:00,219.73,219.8,219.43,219.6,5384.0,215.4073,215.4759,215.1132,215.2799,5384.0
2023-03-16 11:15:00,219.59,219.72,219.43,219.69,5932.0,215.2701,215.3975,215.1132,215.3681,5932.0
2023-03-16 11:20:00,219.64,219.87,219.47,219.54,8556.0,215.3191,215.5446,215.1524,215.221,8556.0
2023-03-16 11:25:00,219.59,220.1,219.59,219.81,8046.0,215.2701,215.77,215.2701,215.4857,8046.0
2023-03-16 11:30:00,219.79,220.05,219.58,219.67,18450.0,215.4661,215.721,215.2603,215.3485,18450.0
2023-03-16 11:35:00,219.64,219.79,219.21,219.21,8241.0,215.3191,215.4661,214.8975,214.8975,8241.0
2023-03-16 11:40:00,219.17,219.28,218.51,218.58,10090.0,214.8583,214.9662,214.2113,214.2799,10090.0
2023-03-16 11:45:00,218.56,218.56,218.25,218.52,11704.0,214.2603,214.2603,213.9564,214.2211,11704.0
2023-03-16 11:50:00,218.51,218.7,218.41,218.54,16638.0,214.2113,214.3976,214.1133,214.2407,16638.0
2023-03-16 11:55:00,218.53,219.42,218.53,219.18,9476.0,214.2309,215.1034,214.2309,214.8681,9476.0
2023-03-16 12:00:00,219.15,219.34,218.52,218.7,5557.0,214.8387,215.025,214.2211,214.3976,5557.0
2023-03-16 12:05:00,218.72,218.92,218.43,218.8,8551.0,214.4172,214.6132,214.1329,214.4956,8551.0
2023-03-16 12:10:00,218.74,218.9,218.39,218.61,20734.0,214.4368,214.5936,214.0937,214.3093,20734.0
2023-03-16 12:15:00,218.71,219.18,218.49,219.18,6231.0,214.4074,214.8681,214.1917,214.8681,6231.0
2023-03-16 12:20:00,219.13,219.13,218.85,219.02,5309.0,214.8191,214.8191,214.5446,214.7113,5309.0
2023-03-16 12:25:00,219.04,219.47,219.01,219.47,5016.0,214.7309,215.1524,214.7015,215.1524,5016.0
2023-03-16 12:30:00,219.43,219.63,219.23,219.39,7147.0,215.1132,215.3093,214.9171,215.074,7147.0
2023-03-16 12:35:00,219.34,219.65,219.34,219.65,4058.0,215.025,215.3289,215.025,215.3289,4058.0
2023-03-16 12:40:00,219.59,219.85,219.53,219.74,5643.0,215.2701,215.525,215.2112,215.4171,5643.0
2023-03-16 12:45:00,219.71,219.97,219.6,219.93,6882.0,215.3877,215.6426,215.2799,215.6034,6882.0
2023-03-16 12:50:00,220.0,221.14,220.0,220.48,11787.0,215.672,216.7896,215.672,216.1426,11787.0
2023-03-16 12:55:00,220.76,220.82,220.4,220.42,3316.0,216.417,216.4759,216.0641,216.0837,3316.0
2023-03-16 13:00:00,220.4,220.64,220.34,220.6,12793.0,216.0641,216.2994,216.0053,216.2602,12793.0
2023-03-16 13:05:00,220.61,220.88,220.36,220.36,7478.0,216.27,216.5347,216.0249,216.0249,7478.0
2023-03-16 13:10:00,220.2,220.22,219.97,220.1,7558.0,215.8681,215.8877,215.6426,215.77,7558.0
2023-03-16 13:15:00,220.02,220.02,219.62,220.02,7931.0,215.6916,215.6916,215.2995,215.6916,7931.0
2023-03-16 13:20:00,220.02,220.09,219.89,220.02,8065.0,215.6916,215.7602,215.5642,215.6916,8065.0
2023-03-16 13:25:00,220.02,220.02,219.77,219.78,3944.0,215.6916,215.6916,215.4465,215.4563,3944.0
2023-03-16 13:30:00,219.73,219.84,219.61,219.78,5956.0,215.4073,215.5151,215.2897,215.4563,5956.0
2023-03-16 13:35:00,219.7,219.76,219.49,219.7,3891.0,215.3779,215.4367,215.172,215.3779,3891.0
2023-03-16 13:40:00,219.7,219.8,219.3,219.49,6443.0,215.3779,215.4759,214.9858,215.172,6443.0
2023-03-16 13:45:00,219.47,220.0,219.47,219.86,6798.0,215.1524,215.672,215.1524,215.5348,6798.0
2023-03-16 13:50:00,219.79,219.98,219.52,219.92,3637.0,215.4661,215.6524,215.2014,215.5936,3637.0
2023-03-16 13:55:00,219.86,219.92,219.69,219.83,2631.0,215.5348,215.5936,215.3681,215.5053,2631.0
2023-03-16 14:00:00,219.97,220.19,219.82,220.19,16010.0,215.6426,215.8583,215.4955,215.8583,16010.0
2023-03-16 14:05:00,220.16,220.56,220.08,220.49,15750.0,215.8289,216.221,215.7504,216.1524,15750.0
2023-03-16 14:10:00,220.52,220.64,220.23,220.26,8002.0,216.1818,216.2994,215.8975,215.9269,8002.0
2023-03-16 14:15:00,220.26,220.62,220.16,220.57,32778.0,215.9269,216.2798,215.8289,216.2308,32778.0
2023-03-16 14:20:00,220.58,220.68,220.17,220.2,39945.0,216.2406,216.3386,215.8387,215.8681,39945.0
2023-03-16 14:25:00,220.21,220.21,219.8,219.99,6831.0,215.8779,215.8779,215.4759,215.6622,6831.0
2023-03-16 14:30:00,220.01,220.29,219.5,219.58,8242.0,215.6818,215.9563,215.1818,215.2603,8242.0
2023-03-16 14:35:00,219.68,219.99,219.68,219.93,2997.0,215.3583,215.6622,215.3583,215.6034,2997.0
2023-03-16 14:40:00,219.99,220.28,219.95,220.26,7976.0,215.6622,215.9465,215.623,215.9269,7976.0
2023-03-16 14:45:00,220.23,220.23,220.06,220.09,3214.0,215.8975,215.8975,215.7308,215.7602,3214.0
2023-03-16 14:50:00,220.09,220.14,219.78,219.9,5146.0,215.7602,215.8092,215.4563,215.574,5146.0
2023-03-16 14:55:00,219.98,220.17,219.93,220.0,5944.0,215.6524,215.8387,215.6034,215.672,5944.0
2023-03-16 15:00:00,220.07,220.17,219.98,220.08,3398.0,215.7406,215.8387,215.6524,215.7504,3398.0
2023-03-16 15:05:00,220.09,220.4,220.06,220.09,10421.0,215.7602,216.0641,215.7308,215.7602,10421.0
2023-03-16 15:10:00,220.08,220.17,219.88,219.89,5257.0,215.7504,215.8387,215.5544,215.5642,5257.0
2023-03-16 15:15:00,219.77,220.08,219.77,219.97,3167.0,215.4465,215.7504,215.4465,215.6426,3167.0
2023-03-16 15:20:00,219.95,220.22,219.84,220.13,11345.0,215.623,215.8877,215.5151,215.7994,11345.0
2023-03-16 15:25:00,220.13,220.21,219.94,220.12,7588.0,215.7994,215.8779,215.6132,215.7896,7588.0
2023-03-16 15:30:00,220.12,220.15,219.88,220.15,7906.0,215.7896,215.819,215.5544,215.819,7906.0
2023-03-16 15:35:00,220.12,220.17,219.96,220.13,7285.0,215.7896,215.8387,215.6328,215.7994,7285.0
2023-03-16 15:40:00,220.14,220.89,220.08,220.89,15597.0,215.8092,216.5445,215.7504,216.5445,15597.0
2023-03-16 15:45:00,220.89,220.89,220.27,220.57,17154.0,216.5445,216.5445,215.9367,216.2308,17154.0
2023-03-16 15:50:00,220.6,220.71,220.22,220.33,28798.0,216.2602,216.368,215.8877,215.9955,28798.0
2023-03-16 15:55:00,220.31,220.51,220.09,220.39,42351.0,215.9759,216.172,215.7602,216.0543,42351.0
2023-03-17 09:30:00,219.64,220.14,218.92,219.97,218216.0,215.3191,215.8092,214.6132,215.6426,218216.0
2023-03-17 09:35:00,220.04,220.05,219.03,219.32,4887.0,215.7112,215.721,214.7211,215.0054,4887.0
2023-03-17 09:40:00,219.3,219.75,219.22,219.22,6710.0,214.9858,215.4269,214.9073,214.9073,6710.0
2023-03-17 09:45:00,219.36,219.36,218.42,218.42,4024.0,215.0446,215.0446,214.1231,214.1231,4024.0
2023-03-17 09:50:00,218.38,218.65,218.02,218.02,2946.0,214.0839,214.3486,213.731,213.731,2946.0
2023-03-17 09:55:00,217.99,218.66,217.8,218.25,8620.0,213.7015,214.3584,213.5153,213.9564,8620.0
2023-03-17 10:00:00,218.55,219.74,218.49,219.34,6173.0,214.2505,215.4171,214.1917,215.025,6173.0
2023-03-17 10:05:00,219.27,219.38,218.29,218.29,3264.0,214.9564,215.0642,213.9956,213.9956,3264.0
2023-03-17 10:10:00,218.19,218.19,217.48,217.73,4155.0,213.8976,213.8976,213.2016,213.4467,4155.0
2023-03-17 10:15:00,217.9,218.12,217.17,217.18,9284.0,213.6133,213.829,212.8977,212.9075,9284.0
2023-03-17 10:20:00,217.29,217.62,217.29,217.39,4386.0,213.0153,213.3388,213.0153,213.1133,4386.0
2023-03-17 10:25:00,217.17,217.6,216.73,217.6,4472.0,212.8977,213.3192,212.4663,213.3192,4472.0
2023-03-17 10:30:00,217.71,217.71,216.71,216.71,2712.0,213.4271,213.4271,212.4467,212.4467,2712.0
2023-03-17 10:35:00,216.47,217.24,216.43,217.22,2963.0,212.2114,212.9663,212.1722,212.9467,2963.0
2023-03-17 10:40:00,217.09,217.3,216.95,217.09,4619.0,212.8192,213.0251,212.682,212.8192,4619.0
2023-03-17 10:45:00,217.04,217.1,216.79,216.99,5145.0,212.7702,212.8291,212.5251,212.7212,5145.0
2023-03-17 10:50:00,217.09,217.09,216.5,216.8,2912.0,212.8192,212.8192,212.2409,212.535,2912.0
2023-03-17 10:55:00,216.72,217.21,216.72,217.07,3158.0,212.4565,212.9369,212.4565,212.7996,3158.0
2023-03-17 11:00:00,217.02,217.07,216.74,216.78,3638.0,212.7506,212.7996,212.4761,212.5153,3638.0
2023-03-17 11:05:00,216.9,217.63,216.78,217.49,5212.0,212.633,213.3486,212.5153,213.2114,5212.0
2023-03-17 11:10:00,217.4,217.51,217.25,217.34,2214.0,213.1231,213.231,212.9761,213.0643,2214.0
2023-03-17 11:15:00,217.22,217.82,217.22,217.48,4926.0,212.9467,213.5349,212.9467,213.2016,4926.0
2023-03-17 11:20:00,217.57,217.58,217.1,217.15,2350.0,213.2898,213.2996,212.8291,212.8781,2350.0
2023-03-17 11:25:00,217.08,217.39,216.84,217.39,4940.0,212.8094,213.1133,212.5742,213.1133,4940.0
2023-03-17 11:30:00,217.26,217.68,217.24,217.59,6065.0,212.9859,213.3976,212.9663,213.3094,6065.0
2023-03-17 11:35:00,217.59,217.91,217.31,217.45,6246.0,213.3094,213.6231,213.0349,213.1722,6246.0
2023-03-17 11:40:00,217.32,217.49,217.12,217.39,2829.0,213.0447,213.2114,212.8487,213.1133,2829.0
2023-03-17 11:45:00,217.36,217.65,217.36,217.54,6691.0,213.0839,213.3682,213.0839,213.2604,6691.0
2023-03-17 11:50:00,217.53,217.63,217.05,217.05,4584.0,213.2506,213.3486,212.78,212.78,4584.0
2023-03-17 11:55:00,217.08,217.3,216.59,217.3,6325.0,212.8094,213.0251,212.3291,213.0251,6325.0
2023-03-17 12:00:00,217.4,217.4,216.98,217.04,2120.0,213.1231,213.1231,212.7114,212.7702,2120.0
2023-03-17 12:05:00,216.89,217.51,216.74,217.49,5217.0,212.6232,213.231,212.4761,213.2114,5217.0
2023-03-17 12:10:00,217.37,217.53,217.31,217.51,2348.0,213.0937,213.2506,213.0349,213.231,2348.0
2023-03-17 12:15:00,217.43,217.68,217.34,217.37,3856.0,213.1526,213.3976,213.0643,213.0937,3856.0
2023-03-17 12:20:00,217.53,217.53,217.16,217.45,3501.0,213.2506,213.2506,212.8879,213.1722,3501.0
2023-03-17 12:25:00,217.49,217.95,217.47,217.89,4292.0,213.2114,213.6623,213.1918,213.6035,4292.0
2023-03-17 12:30:00,217.88,218.33,217.74,217.86,6322.0,213.5937,214.0349,213.4565,213.5741,6322.0
2023-03-17 12:35:00,217.84,218.06,217.74,217.84,4089.0,213.5545,213.7702,213.4565,213.5545,4089.0
2023-03-17 12:40:00,217.97,217.99,217.82,217.93,3112.0,213.6819,213.7015,213.5349,213.6427,3112.0
2023-03-17 12:45:00,217.87,218.02,217.71,217.8,3427.0,213.5839,213.731,213.4271,213.5153,3427.0
2023-03-17 12:50:00,217.89,218.02,217.83,217.93,2100.0,213.6035,213.731,213.5447,213.6427,2100.0
2023-03-17 12:55:00,217.87,218.05,217.86,218.04,3367.0,213.5839,213.7604,213.5741,213.7506,3367.0
2023-03-17 13:00:00,217.83,217.92,217.67,217.78,2923.0,213.5447,213.6329,213.3878,213.4957,2923.0
2023-03-17 13:05:00,217.9,218.16,217.85,218.04,2715.0,213.6133,213.8682,213.5643,213.7506,2715.0
2023-03-17 13:10:00,218.02,218.25,217.98,218.15,3144.0,213.731,213.9564,213.6917,213.8584,3144.0
2023-03-17 13:15:00,218.15,218.28,218.07,218.22,3441.0,213.8584,213.9858,213.78,213.927,3441.0
2023-03-17 13:20:00,218.24,218.66,218.16,218.2,2417.0,213.9466,214.3584,213.8682,213.9074,2417.0
2023-03-17 13:25:00,218.14,218.29,218.05,218.23,1777.0,213.8486,213.9956,213.7604,213.9368,1777.0
2023-03-17 13:30:00,218.29,218.36,217.7,217.85,2781.0,213.9956,214.0643,213.4172,213.5643,2781.0
2023-03-17 13:35:00,217.7,217.7,217.3,217.53,5573.0,213.4172,213.4172,213.0251,213.2506,5573.0
2023-03-17 13:40:00,217.48,217.48,216.95,217.22,3624.0,213.2016,213.2016,212.682,212.9467,3624.0
2023-03-17 13:45:00,217.14,217.56,217.13,217.43,3764.0,212.8683,213.28,212.8585,213.1526,3764.0
2023-03-17 13:50:00,217.46,217.46,217.07,217.09,3054.0,213.182,213.182,212.7996,212.8192,3054.0
2023-03-17 13:55:00,217.26,217.42,217.08,217.39,3400.0,212.9859,213.1428,212.8094,213.1133,3400.0
2023-03-17 14:00:00,217.51,217.61,217.15,217.15,7052.0,213.231,213.329,212.8781,212.8781,7052.0
2023-03-17 14:05:00,217.12,217.17,216.69,216.77,3822.0,212.8487,212.8977,212.4271,212.5055,3822.0
2023-03-17 14:10:00,216.72,216.78,216.42,216.71,4416.0,212.4565,212.5153,212.1624,212.4467,4416.0
2023-03-17 14:15:00,216.59,216.9,216.49,216.75,3474.0,212.3291,212.633,212.2311,212.4859,3474.0
2023-03-17 14:20:00,216.85,216.89,216.48,216.57,4242.0,212.584,212.6232,212.2212,212.3095,4242.0
2023-03-17 14:25:00,216.51,216.56,216.3,216.49,5544.0,212.2507,212.2997,212.0448,212.2311,5544.0
2023-03-17 14:30:00,216.45,216.8,216.44,216.72,7378.0,212.1918,212.535,212.182,212.4565,7378.0
2023-03-17 14:35:00,216.68,216.75,216.32,216.51,9690.0,212.4173,212.4859,212.0644,212.2507,9690.0
2023-03-17 14:40:00,216.51,216.51,216.27,216.39,3736.0,212.2507,212.2507,212.0154,212.133,3736.0
2023-03-17 14:45:00,216.32,216.75,216.27,216.55,4092.0,212.0644,212.4859,212.0154,212.2899,4092.0
2023-03-17 14:50:00,216.52,216.91,216.16,216.91,6081.0,212.2605,212.6428,211.9075,212.6428,6081.0
2023-03-17 14:55:00,216.95,216.97,216.56,216.84,4534.0,212.682,212.7016,212.2997,212.5742,4534.0
2023-03-17 15:00:00,216.91,217.01,216.61,216.86,4555.0,212.6428,212.7408,212.3487,212.5938,4555.0
2023-03-17 15:05:00,216.88,217.26,216.81,217.26,7297.0,212.6134,212.9859,212.5448,212.9859,7297.0
2023-03-17 15:10:00,217.24,217.72,217.14,217.72,4874.0,212.9663,213.4369,212.8683,213.4369,4874.0
2023-03-17 15:15:00,217.77,218.06,217.55,217.81,8755.0,213.4859,213.7702,213.2702,213.5251,8755.0
2023-03-17 15:20:00,217.86,217.93,217.61,217.77,9485.0,213.5741,213.6427,213.329,213.4859,9485.0
2023-03-17 15:25:00,217.84,217.93,217.6,217.85,17127.0,213.5545,213.6427,213.3192,213.5643,17127.0
2023-03-17 15:30:00,217.83,217.85,217.19,217.7,10671.0,213.5447,213.5643,212.9173,213.4172,10671.0
2023-03-17 15:35:00,217.64,217.67,217.26,217.32,12289.0,213.3584,213.3878,212.9859,213.0447,12289.0
2023-03-17 15:40:00,217.32,217.6,217.2,217.59,9177.0,213.0447,213.3192,212.9271,213.3094,9177.0
2023-03-17 15:45:00,217.51,217.55,217.02,217.15,17830.0,213.231,213.2702,212.7506,212.8781,17830.0
2023-03-17 15:50:00,217.07,217.98,216.99,217.93,52149.0,212.7996,213.6917,212.7212,213.6427,52149.0
2023-03-17 15:55:00,217.96,218.48,217.15,217.24,76523.0,213.6721,214.1819,212.8781,212.9663,76523.0
2023-03-20 09:30:00,217.46,218.89,217.44,218.57,11977.0,213.182,214.5838,213.1624,214.2701,11977.0
2023-03-20 09:35:00,218.65,219.51,218.26,219.51,3880.0,214.3486,215.1916,213.9662,215.1916,3880.0
2023-03-20 09:40:00,219.06,219.65,219.04,219.63,5772.0,214.7505,215.3289,214.7309,215.3093,5772.0
2023-03-20 09:45:00,219.73,220.21,219.26,220.0,7678.0,215.4073,215.8779,214.9466,215.672,7678.0
2023-03-20 09:50:00,219.78,220.33,219.74,220.33,3901.0,215.4563,215.9955,215.4171,215.9955,3901.0
2023-03-20 09:55:00,220.14,220.31,219.49,219.83,3692.0,215.8092,215.9759,215.172,215.5053,3692.0
2023-03-20 10:00:00,219.77,220.32,219.64,219.64,6870.0,215.4465,215.9857,215.3191,215.3191,6870.0
2023-03-20 10:05:00,219.74,219.99,219.46,219.48,6325.0,215.4171,215.6622,215.1426,215.1622,6325.0
2023-03-20 10:10:00,219.5,219.98,219.35,219.6,5626.0,215.1818,215.6524,215.0348,215.2799,5626.0
2023-03-20 10:15:00,219.48,219.61,218.8,218.82,5353.0,215.1622,215.2897,214.4956,214.5152,5353.0
2023-03-20 10:20:00,218.77,219.62,218.77,219.5,2754.0,214.4662,215.2995,214.4662,215.1818,2754.0
2023-03-20 10:25:00,219.72,219.93,219.59,219.84,3427.0,215.3975,215.6034,215.2701,215.5151,3427.0
2023-03-20 10:30:00,219.95,220.15,219.63,220.15,7778.0,215.623,215.819,215.3093,215.819,7778.0
2023-03-20 10:35:00,220.2,220.32,219.82,219.99,7234.0,215.8681,215.9857,215.4955,215.6622,7234.0
2023-03-20 10:40:00,219.95,220.17,219.79,219.96,4728.0,215.623,215.8387,215.4661,215.6328,4728.0
2023-03-20 10:45:00,219.9,220.26,219.89,220.17,6907.0,215.574,215.9269,215.5642,215.8387,6907.0
2023-03-20 10:50:00,220.24,220.32,219.97,219.98,6054.0,215.9073,215.9857,215.6426,215.6524,6054.0
2023-03-20 10:55:00,220.04,220.22,219.93,220.22,4915.0,215.7112,215.8877,215.6034,215.8877,4915.0
2023-03-20 11:00:00,220.25,220.29,219.9,219.9,5378.0,215.9171,215.9563,215.574,215.574,5378.0
2023-03-20 11:05:00,219.71,219.86,219.44,219.51,4250.0,215.3877,215.5348,215.123,215.1916,4250.0
2023-03-20 11:10:00,219.37,219.4,218.87,219.15,4890.0,215.0544,215.0838,214.5642,214.8387,4890.0
2023-03-20 11:15:00,219.09,219.3,218.79,219.27,4902.0,214.7799,214.9858,214.4858,214.9564,4902.0
2023-03-20 11:20:00,219.34,219.34,218.73,218.74,3984.0,215.025,215.025,214.427,214.4368,3984.0
2023-03-20 11:25:00,218.76,219.25,218.73,219.06,5518.0,214.4564,214.9368,214.427,214.7505,5518.0
2023-03-20 11:30:00,219.25,219.3,218.62,218.86,6252.0,214.9368,214.9858,214.3191,214.5544,6252.0
2023-03-20 11:35:00,218.87,219.01,218.66,218.92,3979.0,214.5642,214.7015,214.3584,214.6132,3979.0
2023-03-20 11:40:00,218.72,218.73,218.4,218.72,5664.0,214.4172,214.427,214.1035,214.4172,5664.0
2023-03-20 11:45:00,218.6,218.67,218.43,218.48,3705.0,214.2995,214.3682,214.1329,214.1819,3705.0
2023-03-20 11:50:00,218.61,218.78,218.21,218.25,4162.0,214.3093,214.476,213.9172,213.9564,4162.0
2023-03-20 11:55:00,218.16,218.25,217.92,218.03,5652.0,213.8682,213.9564,213.6329,213.7408,5652.0
2023-03-20 12:00:00,217.91,218.25,217.91,218.21,2927.0,213.6231,213.9564,213.6231,213.9172,2927.0
2023-03-20 12:05:00,218.14,218.24,217.59,217.59,1930.0,213.8486,213.9466,213.3094,213.3094,1930.0
2023-03-20 12:10:00,217.7,217.7,217.15,217.44,3108.0,213.4172,213.4172,212.8781,213.1624,3108.0
2023-03-20 12:15:00,217.5,217.51,217.34,217.37,1602.0,213.2212,213.231,213.0643,213.0937,1602.0
2023-03-20 12:20:00,217.34,217.76,217.34,217.67,3000.0,213.0643,213.4761,213.0643,213.3878,3000.0
2023-03-20 12:25:00,217.59,217.78,217.52,217.78,3100.0,213.3094,213.4957,213.2408,213.4957,3100.0
2023-03-20 12:30:00,217.85,217.91,217.58,217.85,3928.0,213.5643,213.6231,213.2996,213.5643,3928.0
2023-03-20 12:35:00,217.74,218.2,217.74,217.85,2209.0,213.4565,213.9074,213.4565,213.5643,2209.0
2023-03-20 12:40:00,217.86,217.92,217.56,217.63,1651.0,213.5741,213.6329,213.28,213.3486,1651.0
2023-03-20 12:45:00,217.73,217.88,217.53,217.84,3884.0,213.4467,213.5937,213.2506,213.5545,3884.0
2023-03-20 12:50:00,217.9,218.31,217.87,218.31,3213.0,213.6133,214.0152,213.5839,214.0152,3213.0
2023-03-20 12:55:00,218.3,218.48,218.28,218.38,1702.0,214.0054,214.1819,213.9858,214.0839,1702.0
2023-03-20 13:00:00,218.37,218.51,218.35,218.5,2370.0,214.0741,214.2113,214.0545,214.2015,2370.0
2023-03-20 13:05:00,218.52,218.91,218.51,218.84,4799.0,214.2211,214.6034,214.2113,214.5348,4799.0
2023-03-20 13:10:00,218.83,219.15,218.83,219.15,601.0,214.525,214.8387,214.525,214.8387,601.0
2023-03-20 13:15:00,219.14,219.23,218.84,218.96,5860.0,214.8289,214.9171,214.5348,214.6525,5860.0
2023-03-20 13:20:00,218.99,219.1,218.84,219.1,3230.0,214.6819,214.7897,214.5348,214.7897,3230.0
2023-03-20 13:25:00,219.06,219.08,218.58,218.65,2775.0,214.7505,214.7701,214.2799,214.3486,2775.0
2023-03-20 13:30:00,218.7,218.91,218.48,218.48,3904.0,214.3976,214.6034,214.1819,214.1819,3904.0
2023-03-20 13:35:00,218.39,218.52,218.24,218.51,3245.0,214.0937,214.2211,213.9466,214.2113,3245.0
2023-03-20 13:40:00,218.5,218.61,218.28,218.61,7047.0,214.2015,214.3093,213.9858,214.3093,7047.0
2023-03-20 13:45:00,218.6,218.79,218.47,218.78,2204.0,214.2995,214.4858,214.1721,214.476,2204.0
2023-03-20 13:50:00,218.78,218.78,218.53,218.61,2611.0,214.476,214.476,214.2309,214.3093,2611.0
2023-03-20 13:55:00,218.51,218.73,218.46,218.73,1701.0,214.2113,214.427,214.1623,214.427,1701.0
2023-03-20 14:00:00,218.65,218.78,218.47,218.53,4235.0,214.3486,214.476,214.1721,214.2309,4235.0
2023-03-20 14:05:00,218.63,218.63,218.22,218.29,1881.0,214.329,214.329,213.927,213.9956,1881.0
2023-03-20 14:10:00,218.34,218.58,218.34,218.46,2992.0,214.0447,214.2799,214.0447,214.1623,2992.0
2023-03-20 14:15:00,218.37,218.5,218.27,218.44,3963.0,214.0741,214.2015,213.976,214.1427,3963.0
2023-03-20 14:20:00,218.56,218.96,218.53,218.96,2952.0,214.2603,214.6525,214.2309,214.6525,2952.0
2023-03-20 14:25:00,218.88,218.88,218.54,218.54,2374.0,214.574,214.574,214.2407,214.2407,2374.0
2023-03-20 14:30:00,218.5,218.58,218.05,218.18,3790.0,214.2015,214.2799,213.7604,213.8878,3790.0
2023-03-20 14:35:00,218.19,218.22,217.86,217.95,4824.0,213.8976,213.927,213.5741,213.6623,4824.0
2023-03-20 14:40:00,217.88,218.18,217.73,218.11,4603.0,213.5937,213.8878,213.4467,213.8192,4603.0
2023-03-20 14:45:00,218.2,218.34,218.03,218.03,1506.0,213.9074,214.0447,213.7408,213.7408,1506.0
2023-03-20 14:50:00,218.08,218.44,218.08,218.19,3599.0,213.7898,214.1427,213.7898,213.8976,3599.0
2023-03-20 14:55:00,218.17,218.31,217.93,217.98,2600.0,213.878,214.0152,213.6427,213.6917,2600.0
2023-03-20 15:00:00,217.93,218.16,217.82,218.09,4310.0,213.6427,213.8682,213.5349,213.7996,4310.0
2023-03-20 15:05:00,218.09,218.32,217.85,217.85,3150.0,213.7996,214.0251,213.5643,213.5643,3150.0
2023-03-20 15:10:00,217.8,218.15,217.8,217.96,2313.0,213.5153,213.8584,213.5153,213.6721,2313.0
2023-03-20 15:15:00,217.92,218.14,217.78,218.14,4038.0,213.6329,213.8486,213.4957,213.8486,4038.0
2023-03-20 15:20:00,218.25,218.25,217.91,218.14,5690.0,213.9564,213.9564,213.6231,213.8486,5690.0
2023-03-20 15:25:00,218.17,218.52,218.13,218.52,5850.0,213.878,214.2211,213.8388,214.2211,5850.0
2023-03-20 15:30:00,218.47,219.02,218.42,218.92,11458.0,214.1721,214.7113,214.1231,214.6132,11458.0
2023-03-20 15:35:00,218.93,219.27,218.86,219.2,9178.0,214.623,214.9564,214.5544,214.8877,9178.0
2023-03-20 15:40:00,219.18,219.48,218.98,219.31,14126.0,214.8681,215.1622,214.6721,214.9956,14126.0
2023-03-20 15:45:00,219.28,219.66,219.2,219.62,14665.0,214.9662,215.3387,214.8877,215.2995,14665.0
2023-03-20 15:50:00,219.74,219.94,219.66,219.71,31021.0,215.4171,215.6132,215.3387,215.3877,31021.0
2023-03-20 15:55:00,219.73,219.82,219.41,219.55,49217.0,215.4073,215.4955,215.0936,215.2309,49217.0
2023-03-21 09:30:00,221.0,222.66,220.86,221.64,17020.0,216.6523,218.2797,216.5151,217.2797,17020.0
2023-03-21 09:35:00,221.53,221.93,221.21,221.45,2145.0,217.1719,217.564,216.8582,217.0935,2145.0
2023-03-21 09:40:00,221.45,221.45,220.66,220.77,3744.0,217.0935,217.0935,216.319,216.4269,3744.0
2023-03-21 09:45:00,220.98,221.58,220.98,221.11,3637.0,216.6327,217.2209,216.6327,216.7602,3637.0
2023-03-21 09:50:00,221.31,221.32,220.71,220.83,3302.0,216.9562,216.966,216.368,216.4857,3302.0
2023-03-21 09:55:00,221.03,221.68,220.87,221.68,4721.0,216.6817,217.3189,216.5249,217.3189,4721.0
2023-03-21 10:00:00,221.67,221.68,220.73,221.08,7745.0,217.3091,217.3189,216.3876,216.7308,7745.0
2023-03-21 10:05:00,221.02,221.13,220.48,220.64,2643.0,216.6719,216.7798,216.1426,216.2994,2643.0
2023-03-21 10:10:00,220.8,221.0,220.24,220.24,3129.0,216.4563,216.6523,215.9073,215.9073,3129.0
2023-03-21 10:15:00,220.05,220.35,220.02,220.1,6715.0,215.721,216.0151,215.6916,215.77,6715.0
2023-03-21 10:20:00,220.29,220.39,219.99,220.0,3088.0,215.9563,216.0543,215.6622,215.672,3088.0
2023-03-21 10:25:00,219.87,220.01,219.67,219.81,3355.0,215.5446,215.6818,215.3485,215.4857,3355.0
2023-03-21 10:30:00,219.81,219.91,219.69,219.71,1816.0,215.4857,215.5838,215.3681,215.3877,1816.0
2023-03-21 10:35:00,219.78,220.02,219.66,219.99,7493.0,215.4563,215.6916,215.3387,215.6622,7493.0
2023-03-21 10:40:00,220.0,220.11,219.76,220.08,5705.0,215.672,215.7798,215.4367,215.7504,5705.0
2023-03-21 10:45:00,220.14,220.54,220.14,220.54,12372.0,215.8092,216.2014,215.8092,216.2014,12372.0
2023-03-21 10:50:00,220.55,220.59,219.91,220.18,12807.0,216.2112,216.2504,215.5838,215.8485,12807.0
2023-03-21 10:55:00,220.19,220.19,219.54,219.72,4265.0,215.8583,215.8583,215.221,215.3975,4265.0
2023-03-21 11:00:00,219.79,220.05,219.74,219.95,2325.0,215.4661,215.721,215.4171,215.623,2325.0
2023-03-21 11:05:00,220.05,220.22,219.78,220.11,8001.0,215.721,215.8877,215.4563,215.7798,8001.0
2023-03-21 11:10:00,220.1,220.17,220.0,220.06,2300.0,215.77,215.8387,215.672,215.7308,2300.0
2023-03-21 11:15:00,220.06,220.19,219.93,220.1,4710.0,215.7308,215.8583,215.6034,215.77,4710.0
2023-03-21 11:20:00,220.16,220.26,220.15,220.24,1800.0,215.8289,215.9269,215.819,215.9073,1800.0
2023-03-21 11:25:00,220.27,220.27,219.78,219.94,6580.0,215.9367,215.9367,215.4563,215.6132,6580.0
2023-03-21 11:30:00,219.97,220.08,219.52,219.53,3502.0,215.6426,215.7504,215.2014,215.2112,3502.0
2023-03-21 11:35:00,219.44,219.56,218.91,218.91,3995.0,215.123,215.2407,214.6034,214.6034,3995.0
2023-03-21 11:40:00,218.98,219.24,218.77,219.09,5178.0,214.6721,214.927,214.4662,214.7799,5178.0
2023-03-21 11:45:00,219.01,219.35,218.95,219.22,2611.0,214.7015,215.0348,214.6427,214.9073,2611.0
2023-03-21 11:50:00,219.28,219.41,219.07,219.27,6052.0,214.9662,215.0936,214.7603,214.9564,6052.0
2023-03-21 11:55:00,219.3,219.33,219.0,219.31,2659.0,214.9858,215.0152,214.6917,214.9956,2659.0
2023-03-21 12:00:00,219.21,219.21,218.92,218.98,3025.0,214.8975,214.8975,214.6132,214.6721,3025.0
2023-03-21 12:05:00,219.01,219.36,218.95,219.36,3169.0,214.7015,215.0446,214.6427,215.0446,3169.0
2023-03-21 12:10:00,219.4,219.59,219.32,219.32,2326.0,215.0838,215.2701,215.0054,215.0054,2326.0
2023-03-21 12:15:00,219.47,219.52,219.44,219.49,1698.0,215.1524,215.2014,215.123,215.172,1698.0
2023-03-21 12:20:00,219.61,219.61,219.26,219.3,6049.0,215.2897,215.2897,214.9466,214.9858,6049.0
2023-03-21 12:25:00,219.39,219.94,219.38,219.94,2111.0,215.074,215.6132,215.0642,215.6132,2111.0
2023-03-21 12:30:00,219.97,220.05,219.52,219.61,4699.0,215.6426,215.721,215.2014,215.2897,4699.0
2023-03-21 12:35:00,219.48,219.74,219.3,219.3,7035.0,215.1622,215.4171,214.9858,214.9858,7035.0
2023-03-21 12:40:00,219.38,219.38,219.08,219.16,3342.0,215.0642,215.0642,214.7701,214.8485,3342.0
2023-03-21 12:45:00,219.3,219.31,218.75,218.8,6594.0,214.9858,214.9956,214.4466,214.4956,6594.0
2023-03-21 12:50:00,219.0,219.43,218.9,219.36,14308.0,214.6917,215.1132,214.5936,215.0446,14308.0
2023-03-21 12:55:00,219.33,219.51,219.0,219.0,5875.0,215.0152,215.1916,214.6917,214.6917,5875.0
2023-03-21 13:00:00,219.06,219.07,218.77,218.89,2399.0,214.7505,214.7603,214.4662,214.5838,2399.0
2023-03-21 13:05:00,218.89,219.21,218.8,219.17,2777.0,214.5838,214.8975,214.4956,214.8583,2777.0
2023-03-21 13:10:00,219.11,219.46,219.11,219.15,4080.0,214.7995,215.1426,214.7995,214.8387,4080.0
2023-03-21 13:15:00,219.19,219.36,219.18,219.31,2718.0,214.8779,215.0446,214.8681,214.9956,2718.0
2023-03-21 13:20:00,219.31,219.45,219.29,219.38,2314.0,214.9956,215.1328,214.976,215.0642,2314.0
2023-03-21 13:25:00,219.42,219.49,219.01,219.18,5365.0,215.1034,215.172,214.7015,214.8681,5365.0
2023-03-21 13:30:00,219.24,219.34,219.19,219.34,3379.0,214.927,215.025,214.8779,215.025,3379.0
2023-03-21 13:35:00,219.35,219.35,218.84,218.9,2300.0,215.0348,215.0348,214.5348,214.5936,2300.0
2023-03-21 13:40:00,218.88,218.88,218.6,218.71,3437.0,214.574,214.574,214.2995,214.4074,3437.0
2023-03-21 13:45:00,218.62,218.67,218.19,218.34,4945.0,214.3191,214.3682,213.8976,214.0447,4945.0
2023-03-21 13:50:00,218.34,218.48,217.81,217.96,11255.0,214.0447,214.1819,213.5251,213.6721,11255.0
2023-03-21 13:55:00,217.93,218.09,217.58,217.59,15002.0,213.6427,213.7996,213.2996,213.3094,15002.0
2023-03-21 14:00:00,217.68,218.06,217.67,217.93,3903.0,213.3976,213.7702,213.3878,213.6427,3903.0
2023-03-21 14:05:00,217.94,218.1,217.82,217.93,4295.0,213.6525,213.8094,213.5349,213.6427,4295.0
2023-03-21 14:10:00,217.95,218.12,217.88,218.1,1996.0,213.6623,213.829,213.5937,213.8094,1996.0
2023-03-21 14:15:00,218.09,218.38,218.02,218.38,3416.0,213.7996,214.0839,213.731,214.0839,3416.0
2023-03-21 14:20:00,218.42,218.76,218.41,218.74,6310.0,214.1231,214.4564,214.1133,214.4368,6310.0
2023-03-21 14:25:00,218.72,218.95,218.55,218.86,6290.0,214.4172,214.6427,214.2505,214.5544,6290.0
2023-03-21 14:30:00,218.89,219.0,218.58,218.58,4443.0,214.5838,214.6917,214.2799,214.2799,4443.0
2023-03-21 14:35:00,218.48,218.85,218.43,218.48,3977.0,214.1819,214.5446,214.1329,214.1819,3977.0
2023-03-21 14:40:00,218.38,218.79,218.38,218.79,6164.0,214.0839,214.4858,214.0839,214.4858,6164.0
2023-03-21 14:45:00,218.82,218.83,218.67,218.78,2652.0,214.5152,214.525,214.3682,214.476,2652.0
2023-03-21 14:50:00,218.77,218.77,218.58,218.69,3647.0,214.4662,214.4662,214.2799,214.3878,3647.0
2023-03-21 14:55:00,218.72,218.97,218.66,218.88,6998.0,214.4172,214.6623,214.3584,214.574,6998.0
2023-03-21 15:00:00,218.91,219.33,218.91,219.33,4499.0,214.6034,215.0152,214.6034,215.0152,4499.0
2023-03-21 15:05:00,219.34,219.37,218.94,218.97,9020.0,215.025,215.0544,214.6329,214.6623,9020.0
2023-03-21 15:10:00,218.97,219.36,218.87,219.13,5063.0,214.6623,215.0446,214.5642,214.8191,5063.0
2023-03-21 15:15:00,219.16,219.29,219.12,219.21,4219.0,214.8485,214.976,214.8093,214.8975,4219.0
2023-03-21 15:20:00,219.24,219.5,219.22,219.39,7849.0,214.927,215.1818,214.9073,215.074,7849.0
2023-03-21 15:25:00,219.42,219.42,219.15,219.26,6373.0,215.1034,215.1034,214.8387,214.9466,6373.0
2023-03-21 15:30:00,219.24,219.39,219.03,219.04,4894.0,214.927,215.074,214.7211,214.7309,4894.0
2023-03-21 15:35:00,219.04,219.89,218.98,219.89,8340.0,214.7309,215.5642,214.6721,215.5642,8340.0
2023-03-21 15:40:00,219.91,220.7,219.91,220.69,15215.0,215.5838,216.3582,215.5838,216.3484,15215.0
2023-03-21 15:45:00,220.66,220.75,220.51,220.66,16250.0,216.319,216.4072,216.172,216.319,16250.0
2023-03-21 15:50:00,220.58,220.81,220.42,220.72,32402.0,216.2406,216.4661,216.0837,216.3778,32402.0
2023-03-21 15:55:00,220.76,220.87,220.57,220.79,56442.0,216.417,216.5249,216.2308,216.4465,56442.0
2023-03-22 09:30:00,218.98,219.0,216.98,217.65,48330.0,214.6721,214.6917,212.7114,213.3682,48330.0
2023-03-22 09:35:00,217.83,218.21,216.86,216.89,9755.0,213.5447,213.9172,212.5938,212.6232,9755.0
2023-03-22 09:40:00,216.89,217.12,215.97,215.97,11185.0,212.6232,212.8487,211.7213,211.7213,11185.0
2023-03-22 09:45:00,215.89,216.24,215.56,215.91,17805.0,211.6429,211.986,211.3193,211.6625,17805.0
2023-03-22 09:50:00,216.0,216.6,215.75,215.97,18114.0,211.7507,212.3389,211.5056,211.7213,18114.0
2023-03-22 09:55:00,215.89,216.9,215.8,216.72,9191.0,211.6429,212.633,211.5546,212.4565,9191.0
2023-03-22 10:00:00,216.81,216.84,216.28,216.36,4950.0,212.5448,212.5742,212.0252,212.1036,4950.0
2023-03-22 10:05:00,216.41,216.88,216.2,216.35,9806.0,212.1526,212.6134,211.9468,212.0938,9806.0
2023-03-22 10:10:00,216.41,216.7,216.25,216.26,3417.0,212.1526,212.4369,211.9958,212.0056,3417.0
2023-03-22 10:15:00,216.26,216.55,216.18,216.31,5399.0,212.0056,212.2899,211.9271,212.0546,5399.0
2023-03-22 10:20:00,216.31,216.83,216.31,216.79,9248.0,212.0546,212.5644,212.0546,212.5251,9248.0
2023-03-22 10:25:00,216.83,217.45,216.65,217.34,7237.0,212.5644,213.1722,212.3879,213.0643,7237.0
2023-03-22 10:30:00,217.35,217.4,216.94,217.03,6542.0,213.0741,213.1231,212.6722,212.7604,6542.0
2023-03-22 10:35:00,217.08,217.3,216.96,217.25,6029.0,212.8094,213.0251,212.6918,212.9761,6029.0
2023-03-22 10:40:00,217.28,217.34,216.89,217.0,6479.0,213.0055,213.0643,212.6232,212.731,6479.0
2023-03-22 10:45:00,217.0,217.05,216.72,216.77,7989.0,212.731,212.78,212.4565,212.5055,7989.0
2023-03-22 10:50:00,216.76,216.84,216.26,216.46,10585.0,212.4957,212.5742,212.0056,212.2016,10585.0
2023-03-22 10:55:00,216.39,216.56,216.07,216.28,11674.0,212.133,212.2997,211.8193,212.0252,11674.0
2023-03-22 11:00:00,216.28,216.87,216.12,216.76,6497.0,212.0252,212.6036,211.8683,212.4957,6497.0
2023-03-22 11:05:00,216.81,216.92,216.53,216.53,9338.0,212.5448,212.6526,212.2703,212.2703,9338.0
2023-03-22 11:10:00,216.64,216.7,216.1,216.12,18839.0,212.3781,212.4369,211.8487,211.8683,18839.0
2023-03-22 11:15:00,216.2,216.48,216.11,216.41,11550.0,211.9468,212.2212,211.8585,212.1526,11550.0
2023-03-22 11:20:00,216.51,216.51,215.9,216.02,4550.0,212.2507,212.2507,211.6527,211.7703,4550.0
2023-03-22 11:25:00,216.1,216.21,215.79,215.93,11413.0,211.8487,211.9566,211.5448,211.6821,11413.0
2023-03-22 11:30:00,215.93,216.0,215.3,215.5,59832.0,211.6821,211.7507,211.0645,211.2605,59832.0
2023-03-22 11:35:00,215.63,215.69,215.0,215.08,20971.0,211.388,211.4468,210.7704,210.8488,20971.0
2023-03-22 11:40:00,215.09,215.35,214.83,214.86,15608.0,210.8586,211.1135,210.6037,210.6331,15608.0
2023-03-22 11:45:00,214.92,215.42,214.92,215.34,10310.0,210.6919,211.1821,210.6919,211.1037,10310.0
2023-03-22 11:50:00,215.34,215.52,215.17,215.36,10941.0,211.1037,211.2801,210.937,211.1233,10941.0
2023-03-22 11:55:00,215.36,215.46,215.27,215.3,9837.0,211.1233,211.2213,211.0351,211.0645,9837.0
2023-03-22 12:00:00,215.29,215.48,215.24,215.37,6384.0,211.0547,211.2409,211.0056,211.1331,6384.0
2023-03-22 12:05:00,215.38,215.54,215.29,215.37,46826.0,211.1429,211.2997,211.0547,211.1331,46826.0
2023-03-22 12:10:00,215.43,216.14,215.43,216.09,5944.0,211.1919,211.8879,211.1919,211.8389,5944.0
2023-03-22 12:15:00,216.09,216.29,216.03,216.03,4247.0,211.8389,212.035,211.7801,211.7801,4247.0
2023-03-22 12:20:00,216.03,216.1,215.9,215.99,14090.0,211.7801,211.8487,211.6527,211.7409,14090.0
2023-03-22 12:25:00,216.0,216.47,215.89,216.07,15348.0,211.7507,212.2114,211.6429,211.8193,15348.0
2023-03-22 12:30:00,216.11,216.12,215.71,215.77,9244.0,211.8585,211.8683,211.4664,211.5252,9244.0
2023-03-22 12:35:00,215.9,215.94,215.7,215.7,3327.0,211.6527,211.6919,211.4566,211.4566,3327.0
2023-03-22 12:40:00,215.75,216.03,215.72,215.89,3649.0,211.5056,211.7801,211.4762,211.6429,3649.0
2023-03-22 12:45:00,215.83,215.88,215.48,215.7,2821.0,211.584,211.6331,211.2409,211.4566,2821.0
2023-03-22 12:50:00,215.71,215.71,215.33,215.39,7227.0,211.4664,211.4664,211.0939,211.1527,7227.0
2023-03-22 12:55:00,215.4,215.54,215.23,215.36,6585.0,211.1625,211.2997,210.9958,211.1233,6585.0
2023-03-22 13:00:00,215.41,215.41,215.1,215.16,3552.0,211.1723,211.1723,210.8684,210.9272,3552.0
2023-03-22 13:05:00,215.16,215.18,214.93,215.01,7115.0,210.9272,210.9468,210.7017,210.7802,7115.0
2023-03-22 13:10:00,214.94,215.46,214.9,215.43,10632.0,210.7115,211.2213,210.6723,211.1919,10632.0
2023-03-22 13:15:00,215.4,215.56,215.36,215.49,3372.0,211.1625,211.3193,211.1233,211.2507,3372.0
2023-03-22 13:20:00,215.5,215.63,215.39,215.39,3359.0,211.2605,211.388,211.1527,211.1527,3359.0
2023-03-22 13:25:00,215.33,215.43,215.29,215.38,1710.0,211.0939,211.1919,211.0547,211.1429,1710.0
2023-03-22 13:30:00,215.4,215.65,215.4,215.45,4051.0,211.1625,211.4076,211.1625,211.2115,4051.0
2023-03-22 13:35:00,215.48,215.48,215.06,215.12,8457.0,211.2409,211.2409,210.8292,210.888,8457.0
2023-03-22 13:40:00,215.14,215.32,214.99,215.19,9309.0,210.9076,211.0841,210.7606,210.9566,9309.0
2023-03-22 13:45:00,215.15,215.28,215.02,215.03,9137.0,210.9174,211.0449,210.79,210.7998,9137.0
2023-03-22 13:50:00,215.16,215.87,215.1,215.87,17337.0,210.9272,211.6232,210.8684,211.6232,17337.0
2023-03-22 13:55:00,215.84,216.07,215.45,215.48,12497.0,211.5938,211.8193,211.2115,211.2409,12497.0
2023-03-22 14:00:00,215.51,216.39,215.49,216.03,39419.0,211.2703,212.133,211.2507,211.7801,39419.0
2023-03-22 14:05:00,216.21,216.34,215.14,215.2,101608.0,211.9566,212.084,210.9076,210.9664,101608.0
2023-03-22 14:10:00,215.29,215.51,214.56,214.93,16987.0,211.0547,211.2703,210.339,210.7017,16987.0
2023-03-22 14:15:00,215.05,216.02,214.93,216.0,28379.0,210.8194,211.7703,210.7017,211.7507,28379.0
2023-03-22 14:20:00,215.78,215.96,215.59,215.77,12436.0,211.535,211.7115,211.3488,211.5252,12436.0
2023-03-22 14:25:00,215.76,216.16,215.63,216.03,10221.0,211.5154,211.9075,211.388,211.7801,10221.0
2023-03-22 14:30:00,215.96,216.25,215.55,215.84,13083.0,211.7115,211.9958,211.3095,211.5938,13083.0
2023-03-22 14:35:00,215.72,216.29,214.91,215.68,22141.0,211.4762,212.035,210.6821,211.437,22141.0
2023-03-22 14:40:00,215.88,216.65,215.81,216.15,45839.0,211.6331,212.3879,211.5644,211.8977,45839.0
2023-03-22 14:45:00,216.05,216.96,215.76,216.49,20428.0,211.7997,212.6918,211.5154,212.2311,20428.0
2023-03-22 14:50:00,216.43,216.74,215.82,215.83,40662.0,212.1722,212.4761,211.5742,211.584,40662.0
2023-03-22 14:55:00,215.98,216.02,215.28,215.37,15791.0,211.7311,211.7703,211.0449,211.1331,15791.0
2023-03-22 15:00:00,215.31,215.33,214.0,214.02,15234.0,211.0743,211.0939,209.79,209.8096,15234.0
2023-03-22 15:05:00,214.12,214.38,213.54,214.17,21706.0,209.9077,210.1626,209.3391,209.9567,21706.0
2023-03-22 15:10:00,214.25,214.63,213.74,214.63,11384.0,210.0351,210.4076,209.5352,210.4076,11384.0
2023-03-22 15:15:00,214.67,215.0,214.34,214.73,13718.0,210.4469,210.7704,210.1233,210.5057,13718.0
2023-03-22 15:20:00,214.85,215.78,214.79,215.3,24861.0,210.6233,211.535,210.5645,211.0645,24861.0
2023-03-22 15:25:00,215.38,215.38,214.61,215.06,28289.0,211.1429,211.1429,210.388,210.8292,28289.0
2023-03-22 15:30:00,215.01,215.15,214.05,214.18,68754.0,210.7802,210.9174,209.8391,209.9665,68754.0
2023-03-22 15:35:00,214.2,214.31,213.14,213.59,17590.0,209.9861,210.0939,208.947,209.3881,17590.0
2023-03-22 15:40:00,213.62,213.91,213.26,213.31,26824.0,209.4175,209.7018,209.0646,209.1136,26824.0
2023-03-22 15:45:00,213.31,213.39,212.56,212.75,48654.0,209.1136,209.192,208.3784,208.5646,48654.0
2023-03-22 15:50:00,212.66,212.69,211.45,211.66,69477.0,208.4764,208.5058,207.2902,207.4961,69477.0
2023-03-22 15:55:00,211.67,211.76,211.16,211.33,114289.0,207.5059,207.5941,207.0059,207.1726,114289.0
2023-03-23 09:30:00,211.83,212.55,211.83,212.03,20552.0,207.6627,208.3686,207.6627,207.8588,20552.0
2023-03-23 09:35:00,212.05,212.24,211.51,211.51,8272.0,207.8784,208.0647,207.349,207.349,8272.0
2023-03-23 09:40:00,211.59,213.2,211.39,213.18,21998.0,207.4274,209.0058,207.2314,208.9862,21998.0
2023-03-23 09:45:00,213.02,213.02,212.35,212.84,5183.0,208.8293,208.8293,208.1725,208.6529,5183.0
2023-03-23 09:50:00,212.93,213.28,212.64,213.13,7953.0,208.7411,209.0842,208.4568,208.9372,7953.0
2023-03-23 09:55:00,213.16,213.16,212.38,212.56,17415.0,208.9666,208.9666,208.2019,208.3784,17415.0
2023-03-23 10:00:00,212.66,212.89,212.31,212.36,6100.0,208.4764,208.7019,208.1333,208.1823,6100.0
2023-03-23 10:05:00,212.41,212.41,212.12,212.25,29967.0,208.2313,208.2313,207.947,208.0745,29967.0
2023-03-23 10:10:00,212.32,212.77,212.21,212.52,7718.0,208.1431,208.5842,208.0353,208.3392,7718.0
2023-03-23 10:15:00,212.51,212.7,212.31,212.59,8995.0,208.3293,208.5156,208.1333,208.4078,8995.0
2023-03-23 10:20:00,212.59,212.65,211.6,211.97,14385.0,208.4078,208.4666,207.4373,207.8,14385.0
2023-03-23 10:25:00,211.84,212.05,211.48,211.54,11842.0,207.6725,207.8784,207.3196,207.3784,11842.0
2023-03-23 10:30:00,211.45,211.78,211.23,211.67,20743.0,207.2902,207.6137,207.0745,207.5059,20743.0
2023-03-23 10:35:00,211.73,212.03,211.36,211.98,25387.0,207.5647,207.8588,207.202,207.8098,25387.0
2023-03-23 10:40:00,211.98,212.11,211.61,211.75,7572.0,207.8098,207.9372,207.4471,207.5843,7572.0
2023-03-23 10:45:00,211.67,212.13,211.66,212.11,13629.0,207.5059,207.9568,207.4961,207.9372,13629.0
2023-03-23 10:50:00,212.15,212.83,211.89,212.83,5088.0,207.9764,208.6431,207.7215,208.6431,5088.0
2023-03-23 10:55:00,212.78,212.78,212.05,212.31,7559.0,208.594,208.594,207.8784,208.1333,7559.0
2023-03-23 11:00:00,212.44,212.7,212.43,212.6,4567.0,208.2607,208.5156,208.2509,208.4176,4567.0
2023-03-23 11:05:00,212.66,212.95,212.56,212.73,8702.0,208.4764,208.7607,208.3784,208.545,8702.0
2023-03-23 11:10:00,212.79,213.07,212.65,212.83,9704.0,208.6038,208.8783,208.4666,208.6431,9704.0
2023-03-23 11:15:00,212.88,213.1,212.51,212.51,13312.0,208.6921,208.9077,208.3293,208.3293,13312.0
2023-03-23 11:20:00,212.48,212.78,212.44,212.66,7997.0,208.2999,208.594,208.2607,208.4764,7997.0
2023-03-23 11:25:00,212.67,212.67,212.14,212.14,5334.0,208.4862,208.4862,207.9666,207.9666,5334.0
2023-03-23 11:30:00,212.26,212.82,212.24,212.63,8439.0,208.0843,208.6333,208.0647,208.447,8439.0
2023-03-23 11:35:00,212.76,212.8,212.45,212.56,15342.0,208.5744,208.6136,208.2705,208.3784,15342.0
2023-03-23 11:40:00,212.57,212.68,212.29,212.45,3354.0,208.3882,208.496,208.1137,208.2705,3354.0
2023-03-23 11:45:00,212.4,212.89,212.3,212.77,9231.0,208.2215,208.7019,208.1235,208.5842,9231.0
2023-03-23 11:50:00,212.79,212.94,212.58,212.62,7895.0,208.6038,208.7509,208.398,208.4372,7895.0
2023-03-23 11:55:00,212.45,212.54,212.23,212.23,4463.0,208.2705,208.3588,208.0549,208.0549,4463.0
2023-03-23 12:00:00,212.31,212.72,211.84,212.68,33028.0,208.1333,208.5352,207.6725,208.496,33028.0
2023-03-23 12:05:00,212.73,212.83,212.61,212.73,3326.0,208.545,208.6431,208.4274,208.545,3326.0
2023-03-23 12:10:00,212.66,212.66,212.05,212.1,5795.0,208.4764,208.4764,207.8784,207.9274,5795.0
2023-03-23 12:15:00,212.16,212.25,211.99,212.05,2326.0,207.9862,208.0745,207.8196,207.8784,2326.0
2023-03-23 12:20:00,212.09,212.09,211.7,212.05,11508.0,207.9176,207.9176,207.5353,207.8784,11508.0
2023-03-23 12:25:00,212.02,212.14,211.74,211.81,6797.0,207.849,207.9666,207.5745,207.6431,6797.0
2023-03-23 12:30:00,211.81,212.07,211.74,211.82,12335.0,207.6431,207.898,207.5745,207.6529,12335.0
2023-03-23 12:35:00,211.87,211.93,211.49,211.59,8337.0,207.7019,207.7608,207.3294,207.4274,8337.0
2023-03-23 12:40:00,211.5,211.72,211.38,211.56,6407.0,207.3392,207.5549,207.2216,207.398,6407.0
2023-03-23 12:45:00,211.56,211.56,211.1,211.24,4396.0,207.398,207.398,206.9471,207.0843,4396.0
2023-03-23 12:50:00,211.14,211.14,210.75,210.91,5815.0,206.9863,206.9863,206.604,206.7608,5815.0
2023-03-23 12:55:00,210.86,210.86,210.42,210.61,19172.0,206.7118,206.7118,206.2805,206.4667,19172.0
2023-03-23 13:00:00,210.64,211.01,210.57,211.01,6551.0,206.4961,206.8589,206.4275,206.8589,6551.0
2023-03-23 13:05:00,210.97,211.08,210.63,210.68,10266.0,206.8196,206.9275,206.4863,206.5353,10266.0
2023-03-23 13:10:00,210.76,210.78,210.37,210.56,4095.0,206.6138,206.6334,206.2314,206.4177,4095.0
2023-03-23 13:15:00,210.54,210.54,210.1,210.16,7086.0,206.3981,206.3981,205.9668,206.0256,7086.0
2023-03-23 13:20:00,210.19,210.48,210.14,210.31,24179.0,206.055,206.3393,206.006,206.1726,24179.0
2023-03-23 13:25:00,210.31,210.36,209.72,209.9,9946.0,206.1726,206.2216,205.5942,205.7707,9946.0
2023-03-23 13:30:00,209.99,210.26,209.89,209.89,5370.0,205.8589,206.1236,205.7609,205.7609,5370.0
2023-03-23 13:35:00,209.89,210.14,209.86,210.13,5429.0,205.7609,206.006,205.7315,205.9962,5429.0
2023-03-23 13:40:00,210.07,210.32,209.95,210.28,7000.0,205.9374,206.1824,205.8197,206.1432,7000.0
2023-03-23 13:45:00,210.22,210.27,209.78,209.94,7493.0,206.0844,206.1334,205.6531,205.8099,7493.0
2023-03-23 13:50:00,209.91,210.01,209.74,209.8,4343.0,205.7805,205.8785,205.6138,205.6727,4343.0
2023-03-23 13:55:00,209.78,209.83,209.45,209.54,5086.0,205.6531,205.7021,205.3295,205.4178,5086.0
2023-03-23 14:00:00,209.6,209.98,209.48,209.72,7976.0,205.4766,205.8491,205.359,205.5942,7976.0
2023-03-23 14:05:00,209.82,209.87,209.3,209.3,5328.0,205.6923,205.7413,205.1825,205.1825,5328.0
2023-03-23 14:10:00,209.36,209.6,209.32,209.53,2967.0,205.2413,205.4766,205.2021,205.408,2967.0
2023-03-23 14:15:00,209.51,209.52,209.17,209.32,7857.0,205.3884,205.3982,205.0551,205.2021,7857.0
2023-03-23 14:20:00,209.32,209.32,208.96,208.97,7320.0,205.2021,205.2021,204.8492,204.859,7320.0
2023-03-23 14:25:00,209.03,209.03,208.56,208.63,22047.0,204.9178,204.9178,204.4571,204.5257,22047.0
2023-03-23 14:30:00,208.73,209.14,208.71,208.82,16235.0,204.6237,205.0256,204.6041,204.7119,16235.0
2023-03-23 14:35:00,208.9,209.02,208.49,208.61,18394.0,204.7904,204.908,204.3884,204.5061,18394.0
2023-03-23 14:40:00,208.36,208.36,207.6,207.64,5032.0,204.261,204.261,203.5159,203.5552,5032.0
2023-03-23 14:45:00,207.66,208.27,207.58,207.85,7187.0,203.5748,204.1728,203.4963,203.761,7187.0
2023-03-23 14:50:00,207.78,207.93,207.47,207.48,5963.0,203.6924,203.8394,203.3885,203.3983,5963.0
2023-03-23 14:55:00,207.47,208.29,207.37,208.24,12400.0,203.3885,204.1924,203.2905,204.1434,12400.0
2023-03-23 15:00:00,208.34,209.61,208.26,208.74,22751.0,204.2414,205.4864,204.163,204.6335,22751.0
2023-03-23 15:05:00,208.74,208.78,208.06,208.61,14371.0,204.6335,204.6727,203.9669,204.5061,14371.0
2023-03-23 15:10:00,208.84,208.84,207.84,208.13,6751.0,204.7315,204.7315,203.7512,204.0355,6751.0
2023-03-23 15:15:00,208.15,208.3,207.43,207.43,11438.0,204.0551,204.2022,203.3493,203.3493,11438.0
2023-03-23 15:20:00,207.53,207.53,206.86,207.36,24106.0,203.4473,203.4473,202.7905,203.2807,24106.0
2023-03-23 15:25:00,207.3,207.79,207.22,207.47,17307.0,203.2218,203.7022,203.1434,203.3885,17307.0
2023-03-23 15:30:00,207.41,208.13,207.36,208.07,30406.0,203.3297,204.0355,203.2807,203.9767,30406.0
2023-03-23 15:35:00,208.18,208.79,208.16,208.59,15225.0,204.0845,204.6825,204.0649,204.4865,15225.0
2023-03-23 15:40:00,208.57,209.08,208.39,209.02,27114.0,204.4669,204.9668,204.2904,204.908,27114.0
2023-03-23 15:45:00,208.97,209.65,208.92,209.06,29663.0,204.859,205.5256,204.81,204.9472,29663.0
2023-03-23 15:50:00,209.06,210.01,209.06,209.63,64985.0,204.9472,205.8785,204.9472,205.506,64985.0
2023-03-23 15:55:00,209.67,209.73,205.43,209.07,138992.0,205.5452,205.604,201.3886,204.957,138992.0
2023-03-24 09:30:00,208.61,208.94,207.22,207.24,16733.0,204.5061,204.8296,203.1434,203.163,16733.0
2023-03-24 09:35:00,207.88,208.32,207.23,208.06,12792.0,203.7904,204.2218,203.1532,203.9669,12792.0
2023-03-24 09:40:00,208.0,208.0,206.68,206.97,11827.0,203.9081,203.9081,202.614,202.8983,11827.0
2023-03-24 09:45:00,206.81,206.88,205.81,206.19,20491.0,202.7415,202.8101,201.7612,202.1337,20491.0
2023-03-24 09:50:00,206.19,207.28,206.18,206.97,18424.0,202.1337,203.2022,202.1239,202.8983,18424.0
2023-03-24 09:55:00,207.0,208.2,206.95,208.01,45744.0,202.9277,204.1041,202.8787,203.9179,45744.0
2023-03-24 10:00:00,208.08,209.15,207.74,209.04,74866.0,203.9865,205.0354,203.6532,204.9276,74866.0
2023-03-24 10:05:00,209.14,209.59,208.84,209.21,11097.0,205.0256,205.4668,204.7315,205.0943,11097.0
2023-03-24 10:10:00,209.37,209.73,209.15,209.4,5394.0,205.2511,205.604,205.0354,205.2805,5394.0
2023-03-24 10:15:00,208.95,209.11,208.35,208.59,5472.0,204.8394,204.9962,204.2512,204.4865,5472.0
2023-03-24 10:20:00,208.61,208.96,208.14,208.89,5834.0,204.5061,204.8492,204.0453,204.7806,5834.0
2023-03-24 10:25:00,208.95,210.16,208.95,209.97,11551.0,204.8394,206.0256,204.8394,205.8393,11551.0
2023-03-24 10:30:00,209.83,210.59,209.83,210.58,9262.0,205.7021,206.4471,205.7021,206.4373,9262.0
2023-03-24 10:35:00,210.59,210.6,209.73,209.73,9609.0,206.4471,206.4569,205.604,205.604,9609.0
2023-03-24 10:40:00,209.81,209.81,209.27,209.27,13156.0,205.6825,205.6825,205.1531,205.1531,13156.0
2023-03-24 10:45:00,209.37,209.53,208.83,209.28,30843.0,205.2511,205.408,204.7217,205.1629,30843.0
2023-03-24 10:50:00,209.16,209.23,208.86,208.96,5163.0,205.0453,205.1139,204.7512,204.8492,5163.0
2023-03-24 10:55:00,208.95,209.41,208.82,209.05,18697.0,204.8394,205.2903,204.7119,204.9374,18697.0
2023-03-24 11:00:00,209.0,209.06,208.32,209.05,10266.0,204.8884,204.9472,204.2218,204.9374,10266.0
2023-03-24 11:05:00,209.0,209.0,208.27,208.34,6857.0,204.8884,204.8884,204.1728,204.2414,6857.0
2023-03-24 11:10:00,208.33,208.33,207.97,208.0,9453.0,204.2316,204.2316,203.8787,203.9081,9453.0
2023-03-24 11:15:00,207.91,208.37,207.88,207.96,5989.0,203.8198,204.2708,203.7904,203.8689,5989.0
2023-03-24 11:20:00,208.04,208.27,207.75,208.27,17886.0,203.9473,204.1728,203.663,204.1728,17886.0
2023-03-24 11:25:00,208.24,208.81,208.24,208.59,6646.0,204.1434,204.7021,204.1434,204.4865,6646.0
2023-03-24 11:30:00,208.58,208.87,208.26,208.87,6843.0,204.4767,204.761,204.163,204.761,6843.0
2023-03-24 11:35:00,208.95,209.34,208.58,208.64,12807.0,204.8394,205.2217,204.4767,204.5355,12807.0
2023-03-24 11:40:00,208.68,209.02,208.56,208.9,23377.0,204.5747,204.908,204.4571,204.7904,23377.0
2023-03-24 11:45:00,209.21,210.08,209.18,209.4,25379.0,205.0943,205.9472,205.0649,205.2805,25379.0
2023-03-24 11:50:00,209.25,209.6,209.05,209.05,5140.0,205.1335,205.4766,204.9374,204.9374,5140.0
2023-03-24 11:55:00,209.19,209.72,209.13,209.65,9239.0,205.0747,205.5942,205.0158,205.5256,9239.0
2023-03-24 12:00:00,209.74,210.33,209.5,209.5,10321.0,205.6138,206.1922,205.3786,205.3786,10321.0
2023-03-24 12:05:00,209.56,209.76,209.56,209.61,3492.0,205.4374,205.6334,205.4374,205.4864,3492.0
2023-03-24 12:10:00,209.71,209.9,209.21,209.22,36928.0,205.5844,205.7707,205.0943,205.1041,36928.0
2023-03-24 12:15:00,209.31,209.49,209.17,209.37,5546.0,205.1923,205.3688,205.0551,205.2511,5546.0
2023-03-24 12:20:00,209.51,209.64,209.25,209.28,7253.0,205.3884,205.5158,205.1335,205.1629,7253.0
2023-03-24 12:25:00,209.3,209.44,208.83,208.83,29348.0,205.1825,205.3197,204.7217,204.7217,29348.0
2023-03-24 12:30:00,208.96,209.65,208.88,209.57,16349.0,204.8492,205.5256,204.7708,205.4472,16349.0
2023-03-24 12:35:00,209.55,209.56,209.27,209.35,7312.0,205.4276,205.4374,205.1531,205.2315,7312.0
2023-03-24 12:40:00,209.43,209.43,209.19,209.32,13099.0,205.3099,205.3099,205.0747,205.2021,13099.0
2023-03-24 12:45:00,209.35,209.88,209.35,209.81,8454.0,205.2315,205.7511,205.2315,205.6825,8454.0
2023-03-24 12:50:00,209.77,209.86,209.6,209.6,2536.0,205.6433,205.7315,205.4766,205.4766,2536.0
2023-03-24 12:55:00,209.66,209.82,209.4,209.57,92802.0,205.5354,205.6923,205.2805,205.4472,92802.0
2023-03-24 13:00:00,209.62,209.88,209.51,209.78,8580.0,205.4962,205.7511,205.3884,205.6531,8580.0
2023-03-24 13:05:00,209.8,210.1,209.8,210.1,4420.0,205.6727,205.9668,205.6727,205.9668,4420.0
2023-03-24 13:10:00,210.07,210.24,210.02,210.18,4502.0,205.9374,206.104,205.8883,206.0452,4502.0
2023-03-24 13:15:00,210.3,210.3,209.57,209.66,4743.0,206.1628,206.1628,205.4472,205.5354,4743.0
2023-03-24 13:20:00,209.74,210.04,209.7,209.84,5021.0,205.6138,205.9079,205.5746,205.7119,5021.0
2023-03-24 13:25:00,209.84,210.43,209.75,210.01,15735.0,205.7119,206.2903,205.6236,205.8785,15735.0
2023-03-24 13:30:00,210.04,210.36,210.04,210.3,7316.0,205.9079,206.2216,205.9079,206.1628,7316.0
2023-03-24 13:35:00,210.31,210.76,210.3,210.76,10022.0,206.1726,206.6138,206.1628,206.6138,10022.0
2023-03-24 13:40:00,210.64,210.82,210.51,210.67,9599.0,206.4961,206.6726,206.3687,206.5255,9599.0
2023-03-24 13:45:00,210.57,210.65,210.03,210.03,7461.0,206.4275,206.5059,205.8981,205.8981,7461.0
2023-03-24 13:50:00,210.09,210.38,210.04,210.32,5847.0,205.957,206.2413,205.9079,206.1824,5847.0
2023-03-24 13:55:00,210.47,210.87,210.38,210.87,5722.0,206.3295,206.7216,206.2413,206.7216,5722.0
2023-03-24 14:00:00,210.93,211.5,210.93,211.43,2814.0,206.7804,207.3392,206.7804,207.2706,2814.0
2023-03-24 14:05:00,211.41,211.43,210.96,211.31,29210.0,207.251,207.2706,206.8098,207.153,29210.0
2023-03-24 14:10:00,211.3,211.35,211.1,211.18,8559.0,207.1432,207.1922,206.9471,207.0255,8559.0
2023-03-24 14:15:00,211.15,211.61,211.1,211.42,10365.0,206.9961,207.4471,206.9471,207.2608,10365.0
2023-03-24 14:20:00,211.54,211.94,211.5,211.56,8739.0,207.3784,207.7706,207.3392,207.398,8739.0
2023-03-24 14:25:00,211.6,211.79,211.53,211.61,3608.0,207.4373,207.6235,207.3686,207.4471,3608.0
2023-03-24 14:30:00,211.71,212.14,211.71,212.14,3199.0,207.5451,207.9666,207.5451,207.9666,3199.0
2023-03-24 14:35:00,212.06,212.17,211.81,212.17,4368.0,207.8882,207.996,207.6431,207.996,4368.0
2023-03-24 14:40:00,212.17,212.73,212.13,212.72,21291.0,207.996,208.545,207.9568,208.5352,21291.0
2023-03-24 14:45:00,212.71,212.73,212.35,212.57,7313.0,208.5254,208.545,208.1725,208.3882,7313.0
2023-03-24 14:50:00,212.5,212.57,212.28,212.46,3877.0,208.3195,208.3882,208.1039,208.2803,3877.0
2023-03-24 14:55:00,212.46,212.74,212.21,212.28,9162.0,208.2803,208.5548,208.0353,208.1039,9162.0
2023-03-24 15:00:00,212.25,212.25,211.73,211.91,43670.0,208.0745,208.0745,207.5647,207.7412,43670.0
2023-03-24 15:05:00,211.81,211.92,211.36,211.43,29477.0,207.6431,207.751,207.202,207.2706,29477.0
2023-03-24 15:10:00,211.44,212.01,211.37,211.94,25595.0,207.2804,207.8392,207.2118,207.7706,25595.0
2023-03-24 15:15:00,211.99,212.48,211.98,212.18,8270.0,207.8196,208.2999,207.8098,208.0058,8270.0
2023-03-24 15:20:00,212.08,212.58,212.04,212.5,13143.0,207.9078,208.398,207.8686,208.3195,13143.0
2023-03-24 15:25:00,212.5,212.6,212.16,212.28,28783.0,208.3195,208.4176,207.9862,208.1039,28783.0
2023-03-24 15:30:00,212.32,212.33,211.89,211.99,50949.0,208.1431,208.1529,207.7215,207.8196,50949.0
2023-03-24 15:35:00,212.03,212.23,211.77,211.99,52366.0,207.8588,208.0549,207.6039,207.8196,52366.0
2023-03-24 15:40:00,211.94,212.52,211.73,212.21,29695.0,207.7706,208.3392,207.5647,208.0353,29695.0
2023-03-24 15:45:00,212.23,212.3,211.35,211.44,50153.0,208.0549,208.1235,207.1922,207.2804,50153.0
2023-03-24 15:50:00,211.4,211.55,210.86,211.0,69478.0,207.2412,207.3882,206.7118,206.8491,69478.0
2023-03-24 15:55:00,211.0,211.64,210.72,211.54,149717.0,206.8491,207.4765,206.5746,207.3784,149717.0
2023-03-27 09:30:00,213.8,214.4,212.43,212.96,25312.0,209.594,210.1822,208.2509,208.7705,25312.0
2023-03-27 09:35:00,213.18,213.4,212.27,212.73,16015.0,208.9862,209.2018,208.0941,208.545,16015.0
2023-03-27 09:40:00,212.84,213.38,212.83,213.16,8514.0,208.6529,209.1822,208.6431,208.9666,8514.0
2023-03-27 09:45:00,213.16,213.59,213.07,213.32,18509.0,208.9666,209.3881,208.8783,209.1234,18509.0
2023-03-27 09:50:00,213.5,213.52,212.04,212.05,3138.0,209.2999,209.3195,207.8686,207.8784,3138.0
2023-03-27 09:55:00,212.05,212.23,211.59,212.22,8472.0,207.8784,208.0549,207.4274,208.0451,8472.0
2023-03-27 10:00:00,211.95,211.95,211.49,211.49,9605.0,207.7804,207.7804,207.3294,207.3294,9605.0
2023-03-27 10:05:00,211.47,211.92,211.35,211.79,6193.0,207.3098,207.751,207.1922,207.6235,6193.0
2023-03-27 10:10:00,211.88,212.42,211.81,212.42,7599.0,207.7117,208.2411,207.6431,208.2411,7599.0
2023-03-27 10:15:00,212.47,212.61,211.64,211.88,10010.0,208.2901,208.4274,207.4765,207.7117,10010.0
2023-03-27 10:20:00,211.89,212.28,211.89,212.11,6065.0,207.7215,208.1039,207.7215,207.9372,6065.0
2023-03-27 10:25:00,212.01,212.18,211.94,212.1,6339.0,207.8392,208.0058,207.7706,207.9274,6339.0
2023-03-27 10:30:00,212.0,212.0,211.6,211.62,8279.0,207.8294,207.8294,207.4373,207.4569,8279.0
2023-03-27 10:35:00,211.53,211.77,211.42,211.45,8472.0,207.3686,207.6039,207.2608,207.2902,8472.0
2023-03-27 10:40:00,211.58,211.71,211.14,211.21,6472.0,207.4176,207.5451,206.9863,207.0549,6472.0
2023-03-27 10:45:00,211.11,211.57,211.11,211.51,5838.0,206.9569,207.4078,206.9569,207.349,5838.0
2023-03-27 10:50:00,211.49,212.27,211.48,212.26,6929.0,207.3294,208.0941,207.3196,208.0843,6929.0
2023-03-27 10:55:00,212.13,212.24,211.93,211.99,7056.0,207.9568,208.0647,207.7608,207.8196,7056.0
2023-03-27 11:00:00,211.93,212.0,211.69,211.7,5085.0,207.7608,207.8294,207.5255,207.5353,5085.0
2023-03-27 11:05:00,211.65,211.65,211.34,211.46,3727.0,207.4863,207.4863,207.1824,207.3,3727.0
2023-03-27 11:10:00,211.48,212.05,211.37,211.86,4150.0,207.3196,207.8784,207.2118,207.6921,4150.0
2023-03-27 11:15:00,211.85,211.85,211.1,211.2,10851.0,207.6823,207.6823,206.9471,207.0451,10851.0
2023-03-27 11:20:00,211.29,211.78,211.29,211.78,7822.0,207.1333,207.6137,207.1333,207.6137,7822.0
2023-03-27 11:25:00,211.82,211.95,211.58,211.95,5287.0,207.6529,207.7804,207.4176,207.7804,5287.0
2023-03-27 11:30:00,212.22,212.86,212.18,212.86,7433.0,208.0451,208.6725,208.0058,208.6725,7433.0
2023-03-27 11:35:00,213.01,213.18,212.75,213.08,4703.0,208.8195,208.9862,208.5646,208.8881,4703.0
2023-03-27 11:40:00,213.18,213.18,212.75,213.06,6176.0,208.9862,208.9862,208.5646,208.8685,6176.0
2023-03-27 11:45:00,213.15,213.34,213.12,213.34,1920.0,208.9568,209.143,208.9273,209.143,1920.0
2023-03-27 11:50:00,213.2,213.2,212.66,212.91,5260.0,209.0058,209.0058,208.4764,208.7215,5260.0
2023-03-27 11:55:00,212.76,212.94,212.58,212.71,1023.0,208.5744,208.7509,208.398,208.5254,1023.0
2023-03-27 12:00:00,212.85,213.35,212.85,213.31,11307.0,208.6627,209.1528,208.6627,209.1136,11307.0
2023-03-27 12:05:00,213.21,213.21,212.87,212.93,2370.0,209.0156,209.0156,208.6823,208.7411,2370.0
2023-03-27 12:10:00,213.0,213.1,212.9,213.07,1700.0,208.8097,208.9077,208.7117,208.8783,1700.0
2023-03-27 12:15:00,213.08,213.33,213.08,213.33,2924.0,208.8881,209.1332,208.8881,209.1332,2924.0
2023-03-27 12:20:00,213.34,213.56,213.28,213.39,1800.0,209.143,209.3587,209.0842,209.192,1800.0
2023-03-27 12:25:00,213.4,213.4,212.98,213.2,4916.0,209.2018,209.2018,208.7901,209.0058,4916.0
2023-03-27 12:30:00,213.2,213.23,213.0,213.01,1681.0,209.0058,209.0352,208.8097,208.8195,1681.0
2023-03-27 12:35:00,213.07,213.21,212.86,213.1,1843.0,208.8783,209.0156,208.6725,208.9077,1843.0
2023-03-27 12:40:00,213.05,213.1,212.89,213.04,3806.0,208.8587,208.9077,208.7019,208.8489,3806.0
2023-03-27 12:45:00,213.1,213.2,212.92,213.19,3789.0,208.9077,209.0058,208.7313,208.996,3789.0
2023-03-27 12:50:00,213.2,213.27,212.91,212.98,2710.0,209.0058,209.0744,208.7215,208.7901,2710.0
2023-03-27 12:55:00,213.04,213.22,213.01,213.17,3229.0,208.8489,209.0254,208.8195,208.9764,3229.0
2023-03-27 13:00:00,213.21,213.3,213.03,213.28,3383.0,209.0156,209.1038,208.8391,209.0842,3383.0
2023-03-27 13:05:00,213.21,213.29,213.04,213.04,2502.0,209.0156,209.094,208.8489,208.8489,2502.0
2023-03-27 13:10:00,213.05,213.28,212.91,213.27,17451.0,208.8587,209.0842,208.7215,209.0744,17451.0
2023-03-27 13:15:00,213.19,213.35,213.14,213.34,1554.0,208.996,209.1528,208.947,209.143,1554.0
2023-03-27 13:20:00,213.47,213.79,213.47,213.68,1692.0,209.2705,209.5842,209.2705,209.4763,1692.0
2023-03-27 13:25:00,213.74,213.86,213.65,213.81,4192.0,209.5352,209.6528,209.4469,209.6038,4192.0
2023-03-27 13:30:00,213.73,214.0,213.67,213.67,3965.0,209.5253,209.79,209.4665,209.4665,3965.0
2023-03-27 13:35:00,213.66,213.71,213.37,213.46,6673.0,209.4567,209.5057,209.1724,209.2607,6673.0
2023-03-27 13:40:00,213.54,213.74,213.51,213.67,3930.0,209.3391,209.5352,209.3097,209.4665,3930.0
2023-03-27 13:45:00,213.82,213.82,213.44,213.7,8538.0,209.6136,209.6136,209.2411,209.4959,8538.0
2023-03-27 13:50:00,213.66,213.75,213.5,213.54,3067.0,209.4567,209.545,209.2999,209.3391,3067.0
2023-03-27 13:55:00,213.49,213.58,213.41,213.42,2811.0,209.2901,209.3783,209.2116,209.2214,2811.0
2023-03-27 14:00:00,213.5,213.67,213.24,213.42,3851.0,209.2999,209.4665,209.045,209.2214,3851.0
2023-03-27 14:05:00,213.42,213.57,213.42,213.51,1850.0,209.2214,209.3685,209.2214,209.3097,1850.0
2023-03-27 14:10:00,213.59,213.63,213.34,213.63,1641.0,209.3881,209.4273,209.143,209.4273,1641.0
2023-03-27 14:15:00,213.63,213.72,213.55,213.72,3064.0,209.4273,209.5155,209.3489,209.5155,3064.0
2023-03-27 14:20:00,213.81,214.1,213.75,213.93,4639.0,209.6038,209.8881,209.545,209.7214,4639.0
2023-03-27 14:25:00,213.97,214.17,213.97,214.17,2750.0,209.7606,209.9567,209.7606,209.9567,2750.0
2023-03-27 14:30:00,214.16,214.46,214.07,214.42,9648.0,209.9469,210.241,209.8587,210.2018,9648.0
2023-03-27 14:35:00,214.36,214.66,214.35,214.36,5267.0,210.143,210.4371,210.1332,210.143,5267.0
2023-03-27 14:40:00,214.35,214.51,214.23,214.51,1300.0,210.1332,210.29,210.0155,210.29,1300.0
2023-03-27 14:45:00,214.64,214.75,214.49,214.61,3000.0,210.4174,210.5253,210.2704,210.388,3000.0
2023-03-27 14:50:00,214.49,214.68,214.42,214.44,3453.0,210.2704,210.4567,210.2018,210.2214,3453.0
2023-03-27 14:55:00,214.55,214.72,214.46,214.63,7119.0,210.3292,210.4959,210.241,210.4076,7119.0
2023-03-27 15:00:00,214.54,214.73,214.31,214.33,3884.0,210.3194,210.5057,210.0939,210.1135,3884.0
2023-03-27 15:05:00,214.36,214.36,214.1,214.18,3897.0,210.143,210.143,209.8881,209.9665,3897.0
2023-03-27 15:10:00,214.18,214.27,214.06,214.23,2657.0,209.9665,210.0547,209.8489,210.0155,2657.0
2023-03-27 15:15:00,214.07,214.28,214.07,214.1,5000.0,209.8587,210.0645,209.8587,209.8881,5000.0
2023-03-27 15:20:00,214.03,214.15,213.95,213.98,4365.0,209.8194,209.9371,209.741,209.7704,4365.0
2023-03-27 15:25:00,214.12,214.36,213.99,214.16,4958.0,209.9077,210.143,209.7802,209.9469,4958.0
2023-03-27 15:30:00,214.27,214.33,214.03,214.16,4912.0,210.0547,210.1135,209.8194,209.9469,4912.0
2023-03-27 15:35:00,214.16,214.16,213.63,213.91,6934.0,209.9469,209.9469,209.4273,209.7018,6934.0
2023-03-27 15:40:00,213.98,214.34,213.97,214.15,7578.0,209.7704,210.1233,209.7606,209.9371,7578.0
2023-03-27 15:45:00,214.04,214.15,213.77,213.9,10321.0,209.8292,209.9371,209.5646,209.692,10321.0
2023-03-27 15:50:00,213.82,214.09,213.69,213.96,25738.0,209.6136,209.8783,209.4861,209.7508,25738.0
2023-03-27 15:55:00,213.96,213.96,213.51,213.84,63305.0,209.7508,209.7508,209.3097,209.6332,63305.0
2023-03-28 09:30:00,214.37,214.37,213.42,213.67,10411.0,210.1528,210.1528,209.2214,209.4665,10411.0
2023-03-28 09:35:00,213.8,214.06,213.7,213.98,1071.0,209.594,209.8489,209.4959,209.7704,1071.0
2023-03-28 09:40:00,214.17,214.21,214.01,214.01,2295.0,209.9567,209.9959,209.7998,209.7998,2295.0
2023-03-28 09:45:00,214.34,214.34,213.49,213.49,5257.0,210.1233,210.1233,209.2901,209.2901,5257.0
2023-03-28 09:50:00,213.71,213.97,213.62,213.79,4845.0,209.5057,209.7606,209.4175,209.5842,4845.0
2023-03-28 09:55:00,213.79,213.83,213.48,213.83,4234.0,209.5842,209.6234,209.2803,209.6234,4234.0
2023-03-28 10:00:00,213.82,213.82,213.34,213.62,3806.0,209.6136,209.6136,209.143,209.4175,3806.0
2023-03-28 10:05:00,213.75,214.31,213.69,214.19,5291.0,209.545,210.0939,209.4861,209.9763,5291.0
2023-03-28 10:10:00,214.22,214.22,213.84,214.04,6970.0,210.0057,210.0057,209.6332,209.8292,6970.0
2023-03-28 10:15:00,214.05,214.05,213.82,214.05,3000.0,209.8391,209.8391,209.6136,209.8391,3000.0
2023-03-28 10:20:00,213.84,213.84,213.44,213.55,6939.0,209.6332,209.6332,209.2411,209.3489,6939.0
2023-03-28 10:25:00,213.58,213.95,213.58,213.89,19344.0,209.3783,209.741,209.3783,209.6822,19344.0
2023-03-28 10:30:00,213.95,213.95,213.09,213.09,3479.0,209.741,209.741,208.8979,208.8979,3479.0
2023-03-28 10:35:00,213.27,213.5,213.14,213.23,3247.0,209.0744,209.2999,208.947,209.0352,3247.0
2023-03-28 10:40:00,213.22,213.41,213.1,213.39,2731.0,209.0254,209.2116,208.9077,209.192,2731.0
2023-03-28 10:45:00,213.41,213.56,213.31,213.55,2600.0,209.2116,209.3587,209.1136,209.3489,2600.0
2023-03-28 10:50:00,213.56,213.56,213.43,213.44,1348.0,209.3587,209.3587,209.2312,209.2411,1348.0
2023-03-28 10:55:00,213.41,213.67,213.34,213.41,12237.0,209.2116,209.4665,209.143,209.2116,12237.0
2023-03-28 11:00:00,213.47,213.74,213.41,213.58,5812.0,209.2705,209.5352,209.2116,209.3783,5812.0
2023-03-28 11:05:00,213.59,213.59,213.23,213.24,3238.0,209.3881,209.3881,209.0352,209.045,3238.0
2023-03-28 11:10:00,213.25,213.36,213.2,213.36,4647.0,209.0548,209.1626,209.0058,209.1626,4647.0
2023-03-28 11:15:00,213.37,213.45,213.06,213.13,4877.0,209.1724,209.2509,208.8685,208.9372,4877.0
2023-03-28 11:20:00,213.19,213.52,213.17,213.3,3055.0,208.996,209.3195,208.9764,209.1038,3055.0
2023-03-28 11:25:00,213.36,213.51,213.26,213.5,3967.0,209.1626,209.3097,209.0646,209.2999,3967.0
2023-03-28 11:30:00,213.56,213.57,213.31,213.36,2590.0,209.3587,209.3685,209.1136,209.1626,2590.0
2023-03-28 11:35:00,213.37,213.81,213.36,213.66,3471.0,209.1724,209.6038,209.1626,209.4567,3471.0
2023-03-28 11:40:00,213.73,213.8,213.49,213.49,1900.0,209.5253,209.594,209.2901,209.2901,1900.0
2023-03-28 11:45:00,213.44,213.68,213.33,213.33,3025.0,209.2411,209.4763,209.1332,209.1332,3025.0
2023-03-28 11:50:00,213.54,213.64,213.53,213.53,952.0,209.3391,209.4371,209.3293,209.3293,952.0
2023-03-28 11:55:00,213.47,213.47,212.97,213.18,7932.0,209.2705,209.2705,208.7803,208.9862,7932.0
2023-03-28 12:00:00,213.24,213.4,213.23,213.24,2113.0,209.045,209.2018,209.0352,209.045,2113.0
2023-03-28 12:05:00,213.28,213.29,213.09,213.09,4774.0,209.0842,209.094,208.8979,208.8979,4774.0
2023-03-28 12:10:00,213.14,213.19,213.02,213.09,3088.0,208.947,208.996,208.8293,208.8979,3088.0
2023-03-28 12:15:00,213.18,213.29,212.95,213.03,6477.0,208.9862,209.094,208.7607,208.8391,6477.0
2023-03-28 12:20:00,213.02,213.24,213.02,213.09,2702.0,208.8293,209.045,208.8293,208.8979,2702.0
2023-03-28 12:25:00,213.09,213.16,212.89,212.89,3850.0,208.8979,208.9666,208.7019,208.7019,3850.0
2023-03-28 12:30:00,212.82,212.88,212.75,212.87,1465.0,208.6333,208.6921,208.5646,208.6823,1465.0
2023-03-28 12:35:00,212.82,213.07,212.82,213.05,6610.0,208.6333,208.8783,208.6333,208.8587,6610.0
2023-03-28 12:40:00,213.05,213.05,212.81,213.0,1970.0,208.8587,208.8587,208.6234,208.8097,1970.0
2023-03-28 12:45:00,212.88,213.23,212.84,213.23,2847.0,208.6921,209.0352,208.6529,209.0352,2847.0
2023-03-28 12:50:00,213.08,213.11,212.89,212.9,3559.0,208.8881,208.9175,208.7019,208.7117,3559.0
2023-03-28 12:55:00,212.96,212.96,212.75,212.79,3842.0,208.7705,208.7705,208.5646,208.6038,3842.0
2023-03-28 13:00:00,212.85,212.88,212.73,212.73,1701.0,208.6627,208.6921,208.545,208.545,1701.0
2023-03-28 13:05:00,212.67,212.83,212.64,212.64,2340.0,208.4862,208.6431,208.4568,208.4568,2340.0
2023-03-28 13:10:00,212.7,212.74,212.32,212.33,2861.0,208.5156,208.5548,208.1431,208.1529,2861.0
2023-03-28 13:15:00,212.26,212.56,212.21,212.56,3110.0,208.0843,208.3784,208.0353,208.3784,3110.0
2023-03-28 13:20:00,212.47,212.48,212.42,212.44,920.0,208.2901,208.2999,208.2411,208.2607,920.0
2023-03-28 13:25:00,212.37,212.37,212.22,212.24,2824.0,208.1921,208.1921,208.0451,208.0647,2824.0
2023-03-28 13:30:00,212.19,212.3,211.84,211.85,4338.0,208.0156,208.1235,207.6725,207.6823,4338.0
2023-03-28 13:35:00,211.87,211.96,211.69,211.78,7917.0,207.7019,207.7902,207.5255,207.6137,7917.0
2023-03-28 13:40:00,211.75,211.78,211.66,211.68,4619.0,207.5843,207.6137,207.4961,207.5157,4619.0
2023-03-28 13:45:00,211.66,211.69,211.51,211.53,9882.0,207.4961,207.5255,207.349,207.3686,9882.0
2023-03-28 13:50:00,211.53,211.53,211.1,211.36,7461.0,207.3686,207.3686,206.9471,207.202,7461.0
2023-03-28 13:55:00,211.36,211.36,210.92,211.04,7013.0,207.202,207.202,206.7706,206.8883,7013.0
2023-03-28 14:00:00,211.01,211.28,211.01,211.21,5764.0,206.8589,207.1235,206.8589,207.0549,5764.0
2023-03-28 14:05:00,211.16,211.51,211.16,211.39,7182.0,207.0059,207.349,207.0059,207.2314,7182.0
2023-03-28 14:10:00,211.39,211.69,211.29,211.63,5819.0,207.2314,207.5255,207.1333,207.4667,5819.0
2023-03-28 14:15:00,211.64,211.65,211.52,211.58,4581.0,207.4765,207.4863,207.3588,207.4176,4581.0
2023-03-28 14:20:00,211.61,211.71,211.54,211.54,4307.0,207.4471,207.5451,207.3784,207.3784,4307.0
2023-03-28 14:25:00,211.55,211.55,211.4,211.47,8940.0,207.3882,207.3882,207.2412,207.3098,8940.0
2023-03-28 14:30:00,211.47,211.5,211.18,211.21,8541.0,207.3098,207.3392,207.0255,207.0549,8541.0
2023-03-28 14:35:00,211.21,211.39,211.2,211.33,9674.0,207.0549,207.2314,207.0451,207.1726,9674.0
2023-03-28 14:40:00,211.31,211.58,211.29,211.45,6563.0,207.153,207.4176,207.1333,207.2902,6563.0
2023-03-28 14:45:00,211.47,211.67,211.47,211.59,7440.0,207.3098,207.5059,207.3098,207.4274,7440.0
2023-03-28 14:50:00,211.62,211.7,211.48,211.48,5541.0,207.4569,207.5353,207.3196,207.3196,5541.0
2023-03-28 14:55:00,211.49,211.51,211.35,211.49,6563.0,207.3294,207.349,207.1922,207.3294,6563.0
2023-03-28 15:00:00,211.51,211.68,211.42,211.5,4339.0,207.349,207.5157,207.2608,207.3392,4339.0
2023-03-28 15:05:00,211.45,211.82,211.45,211.62,5473.0,207.2902,207.6529,207.2902,207.4569,5473.0
2023-03-28 15:10:00,211.68,211.72,211.29,211.33,7650.0,207.5157,207.5549,207.1333,207.1726,7650.0
2023-03-28 15:15:00,211.36,211.46,211.17,211.28,6746.0,207.202,207.3,207.0157,207.1235,6746.0
2023-03-28 15:20:00,211.25,211.49,211.24,211.45,9200.0,207.0941,207.3294,207.0843,207.2902,9200.0
2023-03-28 15:25:00,211.46,211.55,211.28,211.48,5815.0,207.3,207.3882,207.1235,207.3196,5815.0
2023-03-28 15:30:00,211.46,211.65,211.27,211.65,11221.0,207.3,207.4863,207.1137,207.4863,11221.0
2023-03-28 15:35:00,211.66,211.8,211.65,211.73,11819.0,207.4961,207.6333,207.4863,207.5647,11819.0
2023-03-28 15:40:00,211.68,211.9,211.68,211.75,11678.0,207.5157,207.7313,207.5157,207.5843,11678.0
2023-03-28 15:45:00,211.75,211.84,211.65,211.76,14508.0,207.5843,207.6725,207.4863,207.5941,14508.0
2023-03-28 15:50:00,211.77,211.86,211.53,211.67,35904.0,207.6039,207.6921,207.3686,207.5059,35904.0
2023-03-28 15:55:00,211.65,211.84,211.6,211.72,68496.0,207.4863,207.6725,207.4373,207.5549,68496.0
2023-03-29 09:30:00,214.23,214.71,211.91,211.91,16022.0,210.0155,210.4861,207.7412,207.7412,16022.0
2023-03-29 09:35:00,212.41,214.1,212.19,213.42,6049.0,208.2313,209.8881,208.0156,209.2214,6049.0
2023-03-29 09:40:00,213.6,214.88,213.6,214.55,6546.0,209.3979,210.6527,209.3979,210.3292,6546.0
2023-03-29 09:45:00,214.37,214.6,213.64,213.64,8959.0,210.1528,210.3782,209.4371,209.4371,8959.0
2023-03-29 09:50:00,213.35,214.04,213.19,213.19,5539.0,209.1528,209.8292,208.996,208.996,5539.0
2023-03-29 09:55:00,213.12,213.4,213.05,213.05,4266.0,208.9273,209.2018,208.8587,208.8587,4266.0
2023-03-29 10:00:00,213.11,213.6,212.95,213.59,4714.0,208.9175,209.3979,208.7607,209.3881,4714.0
2023-03-29 10:05:00,213.71,213.83,213.26,213.34,6716.0,209.5057,209.6234,209.0646,209.143,6716.0
2023-03-29 10:10:00,213.37,213.55,213.26,213.26,4717.0,209.1724,209.3489,209.0646,209.0646,4717.0
2023-03-29 10:15:00,213.26,213.66,213.26,213.53,3610.0,209.0646,209.4567,209.0646,209.3293,3610.0
2023-03-29 10:20:00,213.61,213.74,213.5,213.66,9389.0,209.4077,209.5352,209.2999,209.4567,9389.0
2023-03-29 10:25:00,213.66,213.66,213.46,213.58,6639.0,209.4567,209.4567,209.2607,209.3783,6639.0
2023-03-29 10:30:00,213.59,213.66,213.41,213.54,4562.0,209.3881,209.4567,209.2116,209.3391,4562.0
2023-03-29 10:35:00,213.55,213.71,213.42,213.42,10258.0,209.3489,209.5057,209.2214,209.2214,10258.0
2023-03-29 10:40:00,213.54,213.76,213.47,213.67,5710.0,209.3391,209.5548,209.2705,209.4665,5710.0
2023-03-29 10:45:00,213.61,213.61,213.31,213.34,4152.0,209.4077,209.4077,209.1136,209.143,4152.0
2023-03-29 10:50:00,213.41,213.51,213.3,213.44,2683.0,209.2116,209.3097,209.1038,209.2411,2683.0
2023-03-29 10:55:00,213.43,213.51,213.18,213.23,3646.0,209.2312,209.3097,208.9862,209.0352,3646.0
2023-03-29 11:00:00,213.25,213.32,213.08,213.32,3547.0,209.0548,209.1234,208.8881,209.1234,3547.0
2023-03-29 11:05:00,213.45,213.66,213.34,213.57,3772.0,209.2509,209.4567,209.143,209.3685,3772.0
2023-03-29 11:10:00,213.53,213.79,213.5,213.66,4500.0,209.3293,209.5842,209.2999,209.4567,4500.0
2023-03-29 11:15:00,213.68,213.75,213.36,213.37,10641.0,209.4763,209.545,209.1626,209.1724,10641.0
2023-03-29 11:20:00,213.44,213.79,213.44,213.63,3647.0,209.2411,209.5842,209.2411,209.4273,3647.0
2023-03-29 11:25:00,213.68,213.68,213.4,213.5,4972.0,209.4763,209.4763,209.2018,209.2999,4972.0
2023-03-29 11:30:00,213.5,213.52,213.28,213.28,6517.0,209.2999,209.3195,209.0842,209.0842,6517.0
2023-03-29 11:35:00,213.28,213.51,213.28,213.28,5403.0,209.0842,209.3097,209.0842,209.0842,5403.0
2023-03-29 11:40:00,213.26,213.45,213.21,213.21,3276.0,209.0646,209.2509,209.0156,209.0156,3276.0
2023-03-29 11:45:00,213.21,213.5,213.19,213.5,4135.0,209.0156,209.2999,208.996,209.2999,4135.0
2023-03-29 11:50:00,213.45,213.61,213.36,213.61,9378.0,209.2509,209.4077,209.1626,209.4077,9378.0
2023-03-29 11:55:00,213.71,213.8,213.44,213.44,5849.0,209.5057,209.594,209.2411,209.2411,5849.0
2023-03-29 12:00:00,213.48,213.66,213.42,213.65,4259.0,209.2803,209.4567,209.2214,209.4469,4259.0
2023-03-29 12:05:00,213.64,213.67,213.4,213.45,5364.0,209.4371,209.4665,209.2018,209.2509,5364.0
2023-03-29 12:10:00,213.51,213.66,213.23,213.39,9347.0,209.3097,209.4567,209.0352,209.192,9347.0
2023-03-29 12:15:00,213.48,213.51,213.45,213.47,3931.0,209.2803,209.3097,209.2509,209.2705,3931.0
2023-03-29 12:20:00,213.51,213.67,213.49,213.49,3912.0,209.3097,209.4665,209.2901,209.2901,3912.0
2023-03-29 12:25:00,213.47,213.5,213.29,213.32,3137.0,209.2705,209.2999,209.094,209.1234,3137.0
2023-03-29 12:30:00,213.32,213.54,213.32,213.44,4098.0,209.1234,209.3391,209.1234,209.2411,4098.0
2023-03-29 12:35:00,213.37,213.55,213.36,213.48,4005.0,209.1724,209.3489,209.1626,209.2803,4005.0
2023-03-29 12:40:00,213.46,213.46,213.17,213.18,3695.0,209.2607,209.2607,208.9764,208.9862,3695.0
2023-03-29 12:45:00,213.14,213.23,212.92,213.23,5678.0,208.947,209.0352,208.7313,209.0352,5678.0
2023-03-29 12:50:00,213.18,213.23,212.99,213.03,2978.0,208.9862,209.0352,208.7999,208.8391,2978.0
2023-03-29 12:55:00,213.08,213.24,213.02,213.02,10457.0,208.8881,209.045,208.8293,208.8293,10457.0
2023-03-29 13:00:00,213.02,213.36,212.99,213.31,29558.0,208.8293,209.1626,208.7999,209.1136,29558.0
2023-03-29 13:05:00,213.31,213.63,213.25,213.63,5179.0,209.1136,209.4273,209.0548,209.4273,5179.0
2023-03-29 13:10:00,213.57,213.85,213.52,213.71,6802.0,209.3685,209.643,209.3195,209.5057,6802.0
2023-03-29 13:15:00,213.7,213.98,213.69,213.87,3754.0,209.4959,209.7704,209.4861,209.6626,3754.0
2023-03-29 13:20:00,213.88,214.11,213.83,214.11,2218.0,209.6724,209.8979,209.6234,209.8979,2218.0
2023-03-29 13:25:00,214.11,214.14,213.98,213.98,5202.0,209.8979,209.9273,209.7704,209.7704,5202.0
2023-03-29 13:30:00,213.94,213.94,213.68,213.68,1408.0,209.7312,209.7312,209.4763,209.4763,1408.0
2023-03-29 13:35:00,213.75,213.8,213.51,213.51,5549.0,209.545,209.594,209.3097,209.3097,5549.0
2023-03-29 13:40:00,213.54,213.78,213.5,213.78,8174.0,209.3391,209.5744,209.2999,209.5744,8174.0
2023-03-29 13:45:00,213.77,213.77,213.25,213.4,3216.0,209.5646,209.5646,209.0548,209.2018,3216.0
2023-03-29 13:50:00,213.38,213.51,213.23,213.41,2700.0,209.1822,209.3097,209.0352,209.2116,2700.0
2023-03-29 13:55:00,213.45,213.49,213.32,213.38,3926.0,209.2509,209.2901,209.1234,209.1822,3926.0
2023-03-29 14:00:00,213.36,213.62,213.2,213.31,14722.0,209.1626,209.4175,209.0058,209.1136,14722.0
2023-03-29 14:05:00,213.49,213.89,213.46,213.88,4529.0,209.2901,209.6822,209.2607,209.6724,4529.0
2023-03-29 14:10:00,213.91,213.92,213.83,213.86,2659.0,209.7018,209.7116,209.6234,209.6528,2659.0
2023-03-29 14:15:00,213.83,214.08,213.81,214.03,4332.0,209.6234,209.8685,209.6038,209.8194,4332.0
2023-03-29 14:20:00,213.94,214.14,213.89,214.12,1940.0,209.7312,209.9273,209.6822,209.9077,1940.0
2023-03-29 14:25:00,214.09,214.32,214.09,214.32,5153.0,209.8783,210.1037,209.8783,210.1037,5153.0
2023-03-29 14:30:00,214.3,214.32,214.17,214.23,10962.0,210.0841,210.1037,209.9567,210.0155,10962.0
2023-03-29 14:35:00,214.21,214.61,214.18,214.61,6036.0,209.9959,210.388,209.9665,210.388,6036.0
2023-03-29 14:40:00,214.62,214.67,214.55,214.67,2291.0,210.3978,210.4469,210.3292,210.4469,2291.0
2023-03-29 14:45:00,214.64,214.88,214.55,214.88,3160.0,210.4174,210.6527,210.3292,210.6527,3160.0
2023-03-29 14:50:00,214.9,214.91,214.53,214.79,9611.0,210.6723,210.6821,210.3096,210.5645,9611.0
2023-03-29 14:55:00,214.94,214.97,214.82,214.87,4702.0,210.7115,210.741,210.5939,210.6429,4702.0
2023-03-29 15:00:00,214.93,215.0,214.64,214.92,10540.0,210.7017,210.7704,210.4174,210.6919,10540.0
2023-03-29 15:05:00,214.87,214.96,214.78,214.96,2412.0,210.6429,210.7312,210.5547,210.7312,2412.0
2023-03-29 15:10:00,214.86,214.94,214.81,214.92,2668.0,210.6331,210.7115,210.5841,210.6919,2668.0
2023-03-29 15:15:00,214.94,215.01,214.92,214.92,19963.0,210.7115,210.7802,210.6919,210.6919,19963.0
2023-03-29 15:20:00,215.0,215.36,214.94,215.33,26085.0,210.7704,211.1233,210.7115,211.0939,26085.0
2023-03-29 15:25:00,215.37,215.4,215.18,215.28,8811.0,211.1331,211.1625,210.9468,211.0449,8811.0
2023-03-29 15:30:00,215.26,215.34,215.08,215.1,5904.0,211.0252,211.1037,210.8488,210.8684,5904.0
2023-03-29 15:35:00,215.06,215.09,214.97,214.99,5323.0,210.8292,210.8586,210.741,210.7606,5323.0
2023-03-29 15:40:00,215.0,215.07,214.83,215.01,9677.0,210.7704,210.839,210.6037,210.7802,9677.0
2023-03-29 15:45:00,215.04,215.27,215.04,215.18,6148.0,210.8096,211.0351,210.8096,210.9468,6148.0
2023-03-29 15:50:00,215.2,215.35,215.0,215.16,21667.0,210.9664,211.1135,210.7704,210.9272,21667.0
2023-03-29 15:55:00,215.14,215.36,215.03,215.31,36796.0,210.9076,211.1233,210.7998,211.0743,36796.0
2023-03-30 09:30:00,216.6,216.7,215.63,216.13,21477.0,212.3389,212.4369,211.388,211.8781,21477.0
2023-03-30 09:35:00,216.14,216.16,215.93,216.01,3735.0,211.8879,211.9075,211.6821,211.7605,3735.0
2023-03-30 09:40:00,216.19,216.29,215.86,216.14,8528.0,211.937,212.035,211.6134,211.8879,8528.0
2023-03-30 09:45:00,215.91,216.1,215.57,215.67,10676.0,211.6625,211.8487,211.3292,211.4272,10676.0
2023-03-30 09:50:00,215.62,215.77,215.15,215.31,9651.0,211.3782,211.5252,210.9174,211.0743,9651.0
2023-03-30 09:55:00,215.4,215.55,215.21,215.33,7877.0,211.1625,211.3095,210.9762,211.0939,7877.0
2023-03-30 10:00:00,215.31,216.14,215.3,216.14,26758.0,211.0743,211.8879,211.0645,211.8879,26758.0
2023-03-30 10:05:00,216.08,216.78,215.96,216.41,6328.0,211.8291,212.5153,211.7115,212.1526,6328.0
2023-03-30 10:10:00,216.47,216.53,216.14,216.27,3727.0,212.2114,212.2703,211.8879,212.0154,3727.0
2023-03-30 10:15:00,216.34,216.6,216.18,216.31,4261.0,212.084,212.3389,211.9271,212.0546,4261.0
2023-03-30 10:20:00,216.27,216.55,216.21,216.41,8373.0,212.0154,212.2899,211.9566,212.1526,8373.0
2023-03-30 10:25:00,216.41,217.18,216.41,216.98,8382.0,212.1526,212.9075,212.1526,212.7114,8382.0
2023-03-30 10:30:00,217.03,217.26,216.91,216.93,3995.0,212.7604,212.9859,212.6428,212.6624,3995.0
2023-03-30 10:35:00,216.91,216.91,216.59,216.59,4428.0,212.6428,212.6428,212.3291,212.3291,4428.0
2023-03-30 10:40:00,216.62,217.16,216.61,216.9,2381.0,212.3585,212.8879,212.3487,212.633,2381.0
2023-03-30 10:45:00,216.97,217.22,216.87,217.0,6772.0,212.7016,212.9467,212.6036,212.731,6772.0
2023-03-30 10:50:00,217.08,217.29,216.91,217.12,5241.0,212.8094,213.0153,212.6428,212.8487,5241.0
2023-03-30 10:55:00,217.12,217.12,216.57,216.63,5351.0,212.8487,212.8487,212.3095,212.3683,5351.0
2023-03-30 11:00:00,216.69,216.79,216.59,216.61,23097.0,212.4271,212.5251,212.3291,212.3487,23097.0
2023-03-30 11:05:00,216.61,216.61,216.33,216.37,3313.0,212.3487,212.3487,212.0742,212.1134,3313.0
2023-03-30 11:10:00,216.42,216.56,215.94,216.04,8179.0,212.1624,212.2997,211.6919,211.7899,8179.0
2023-03-30 11:15:00,216.09,216.39,216.01,216.39,7961.0,211.8389,212.133,211.7605,212.133,7961.0
2023-03-30 11:20:00,216.45,216.73,216.37,216.41,38985.0,212.1918,212.4663,212.1134,212.1526,38985.0
2023-03-30 11:25:00,216.3,216.48,216.26,216.48,4073.0,212.0448,212.2212,212.0056,212.2212,4073.0
2023-03-30 11:30:00,216.4,216.51,216.07,216.18,6179.0,212.1428,212.2507,211.8193,211.9271,6179.0
2023-03-30 11:35:00,216.29,216.5,216.24,216.24,1500.0,212.035,212.2409,211.986,211.986,1500.0
2023-03-30 11:40:00,216.26,216.53,216.25,216.46,3059.0,212.0056,212.2703,211.9958,212.2016,3059.0
2023-03-30 11:45:00,216.43,216.43,216.15,216.2,4620.0,212.1722,212.1722,211.8977,211.9468,4620.0
2023-03-30 11:50:00,216.22,216.34,216.22,216.27,4727.0,211.9664,212.084,211.9664,212.0154,4727.0
2023-03-30 11:55:00,216.27,216.41,216.16,216.17,5516.0,212.0154,212.1526,211.9075,211.9173,5516.0
2023-03-30 12:00:00,216.16,216.16,215.94,215.98,21488.0,211.9075,211.9075,211.6919,211.7311,21488.0
2023-03-30 12:05:00,215.98,216.05,215.84,215.84,3610.0,211.7311,211.7997,211.5938,211.5938,3610.0
2023-03-30 12:10:00,215.77,215.8,215.44,215.56,2950.0,211.5252,211.5546,211.2017,211.3193,2950.0
2023-03-30 12:15:00,215.51,215.77,215.39,215.63,6777.0,211.2703,211.5252,211.1527,211.388,6777.0
2023-03-30 12:20:00,215.63,215.8,215.59,215.66,4115.0,211.388,211.5546,211.3488,211.4174,4115.0
2023-03-30 12:25:00,215.72,215.85,215.72,215.74,1486.0,211.4762,211.6036,211.4762,211.4958,1486.0
2023-03-30 12:30:00,215.67,215.8,215.38,215.5,6641.0,211.4272,211.5546,211.1429,211.2605,6641.0
2023-03-30 12:35:00,215.44,215.58,215.36,215.41,3954.0,211.2017,211.339,211.1233,211.1723,3954.0
2023-03-30 12:40:00,215.41,215.65,215.37,215.42,5071.0,211.1723,211.4076,211.1331,211.1821,5071.0
2023-03-30 12:45:00,215.43,215.6,215.42,215.6,4339.0,211.1919,211.3586,211.1821,211.3586,4339.0
2023-03-30 12:50:00,215.62,215.86,215.62,215.86,2880.0,211.3782,211.6134,211.3782,211.6134,2880.0
2023-03-30 12:55:00,215.9,216.06,215.61,215.64,3550.0,211.6527,211.8095,211.3684,211.3978,3550.0
2023-03-30 13:00:00,215.65,215.87,215.64,215.84,1821.0,211.4076,211.6232,211.3978,211.5938,1821.0
2023-03-30 13:05:00,215.83,215.85,215.54,215.58,3869.0,211.584,211.6036,211.2997,211.339,3869.0
2023-03-30 13:10:00,215.6,215.74,215.56,215.67,1770.0,211.3586,211.4958,211.3193,211.4272,1770.0
2023-03-30 13:15:00,215.61,215.81,215.53,215.6,2732.0,211.3684,211.5644,211.2899,211.3586,2732.0
2023-03-30 13:20:00,215.63,215.89,215.5,215.59,4444.0,211.388,211.6429,211.2605,211.3488,4444.0
2023-03-30 13:25:00,215.58,215.68,215.49,215.49,4045.0,211.339,211.437,211.2507,211.2507,4045.0
2023-03-30 13:30:00,215.55,215.55,215.25,215.33,4815.0,211.3095,211.3095,211.0154,211.0939,4815.0
2023-03-30 13:35:00,215.33,215.6,215.33,215.52,2800.0,211.0939,211.3586,211.0939,211.2801,2800.0
2023-03-30 13:40:00,215.51,215.51,215.41,215.44,2000.0,211.2703,211.2703,211.1723,211.2017,2000.0
2023-03-30 13:45:00,215.66,215.7,215.51,215.68,2448.0,211.4174,211.4566,211.2703,211.437,2448.0
2023-03-30 13:50:00,215.78,215.94,215.78,215.94,1858.0,211.535,211.6919,211.535,211.6919,1858.0
2023-03-30 13:55:00,215.93,216.0,215.87,215.91,1922.0,211.6821,211.7507,211.6232,211.6625,1922.0
2023-03-30 14:00:00,216.04,216.11,215.88,216.11,3155.0,211.7899,211.8585,211.6331,211.8585,3155.0
2023-03-30 14:05:00,216.19,216.43,216.14,216.41,2790.0,211.937,212.1722,211.8879,212.1526,2790.0
2023-03-30 14:10:00,216.36,216.45,216.32,216.43,5887.0,212.1036,212.1918,212.0644,212.1722,5887.0
2023-03-30 14:15:00,216.41,216.53,216.38,216.44,3602.0,212.1526,212.2703,212.1232,212.182,3602.0
2023-03-30 14:20:00,216.46,216.76,216.45,216.56,5193.0,212.2016,212.4957,212.1918,212.2997,5193.0
2023-03-30 14:25:00,216.61,216.63,216.49,216.53,4551.0,212.3487,212.3683,212.2311,212.2703,4551.0
2023-03-30 14:30:00,216.59,216.76,216.54,216.76,1260.0,212.3291,212.4957,212.2801,212.4957,1260.0
2023-03-30 14:35:00,216.76,216.85,216.45,216.51,5451.0,212.4957,212.584,212.1918,212.2507,5451.0
2023-03-30 14:40:00,216.49,216.61,216.44,216.53,4642.0,212.2311,212.3487,212.182,212.2703,4642.0
2023-03-30 14:45:00,216.49,216.61,216.37,216.6,4116.0,212.2311,212.3487,212.1134,212.3389,4116.0
2023-03-30 14:50:00,216.54,216.58,216.47,216.47,1996.0,212.2801,212.3193,212.2114,212.2114,1996.0
2023-03-30 14:55:00,216.47,216.61,216.47,216.61,1827.0,212.2114,212.3487,212.2114,212.3487,1827.0
2023-03-30 15:00:00,216.57,216.8,216.56,216.76,4099.0,212.3095,212.535,212.2997,212.4957,4099.0
2023-03-30 15:05:00,216.73,216.74,216.3,216.3,4837.0,212.4663,212.4761,212.0448,212.0448,4837.0
2023-03-30 15:10:00,216.31,216.42,216.25,216.29,3693.0,212.0546,212.1624,211.9958,212.035,3693.0
2023-03-30 15:15:00,216.28,216.37,216.22,216.37,2062.0,212.0252,212.1134,211.9664,212.1134,2062.0
2023-03-30 15:20:00,216.37,216.38,216.27,216.38,5551.0,212.1134,212.1232,212.0154,212.1232,5551.0
2023-03-30 15:25:00,216.48,216.51,216.29,216.29,6087.0,212.2212,212.2507,212.035,212.035,6087.0
2023-03-30 15:30:00,216.28,216.33,216.06,216.06,13298.0,212.0252,212.0742,211.8095,211.8095,13298.0
2023-03-30 15:35:00,216.06,216.29,215.96,216.28,14302.0,211.8095,212.035,211.7115,212.0252,14302.0
2023-03-30 15:40:00,216.28,216.31,216.12,216.23,9885.0,212.0252,212.0546,211.8683,211.9762,9885.0
2023-03-30 15:45:00,216.22,216.41,216.09,216.34,15341.0,211.9664,212.1526,211.8389,212.084,15341.0
2023-03-30 15:50:00,216.4,216.52,216.3,216.49,20206.0,212.1428,212.2605,212.0448,212.2311,20206.0
2023-03-30 15:55:00,216.46,217.11,216.45,217.03,62099.0,212.2016,212.8389,212.1918,212.7604,62099.0
2023-03-31 09:30:00,217.92,218.41,217.07,218.0,28219.0,213.6329,214.1133,212.7996,213.7113,28219.0
2023-03-31 09:35:00,218.06,218.6,217.99,218.49,13317.0,213.7702,214.2995,213.7015,214.1917,13317.0
2023-03-31 09:40:00,218.87,219.27,218.74,218.94,4431.0,214.5642,214.9564,214.4368,214.6329,4431.0
2023-03-31 09:45:00,218.81,219.34,218.81,219.16,2565.0,214.5054,215.025,214.5054,214.8485,2565.0
2023-03-31 09:50:00,219.23,219.5,218.81,219.5,5154.0,214.9171,215.1818,214.5054,215.1818,5154.0
2023-03-31 09:55:00,219.64,219.66,219.38,219.58,3195.0,215.3191,215.3387,215.0642,215.2603,3195.0
2023-03-31 10:00:00,219.47,219.9,219.47,219.65,5816.0,215.1524,215.574,215.1524,215.3289,5816.0
2023-03-31 10:05:00,219.71,220.0,219.55,219.92,7479.0,215.3877,215.672,215.2309,215.5936,7479.0
2023-03-31 10:10:00,219.77,219.92,219.68,219.9,3240.0,215.4465,215.5936,215.3583,215.574,3240.0
2023-03-31 10:15:00,219.82,219.82,219.33,219.51,4215.0,215.4955,215.4955,215.0152,215.1916,4215.0
2023-03-31 10:20:00,219.53,219.53,219.33,219.35,854.0,215.2112,215.2112,215.0152,215.0348,854.0
2023-03-31 10:25:00,219.37,219.72,219.37,219.5,3991.0,215.0544,215.3975,215.0544,215.1818,3991.0
2023-03-31 10:30:00,219.51,219.91,219.51,219.91,599.0,215.1916,215.5838,215.1916,215.5838,599.0
2023-03-31 10:35:00,219.7,219.7,219.59,219.65,1339.0,215.3779,215.3779,215.2701,215.3289,1339.0
2023-03-31 10:40:00,219.69,219.81,219.63,219.63,1365.0,215.3681,215.4857,215.3093,215.3093,1365.0
2023-03-31 10:45:00,219.71,219.75,219.62,219.72,1795.0,215.3877,215.4269,215.2995,215.3975,1795.0
2023-03-31 10:50:00,219.77,219.95,219.58,219.83,13348.0,215.4465,215.623,215.2603,215.5053,13348.0
2023-03-31 10:55:00,219.8,220.04,219.79,220.0,1009.0,215.4759,215.7112,215.4661,215.672,1009.0
2023-03-31 11:00:00,220.03,220.3,220.0,220.3,6449.0,215.7014,215.9661,215.672,215.9661,6449.0
2023-03-31 11:05:00,220.34,220.37,220.24,220.32,1743.0,216.0053,216.0347,215.9073,215.9857,1743.0
2023-03-31 11:10:00,220.36,220.65,220.36,220.63,4192.0,216.0249,216.3092,216.0249,216.2896,4192.0
2023-03-31 11:15:00,220.65,220.9,220.65,220.81,4177.0,216.3092,216.5543,216.3092,216.4661,4177.0
2023-03-31 11:20:00,220.73,221.25,220.72,221.16,7409.0,216.3876,216.8974,216.3778,216.8092,7409.0
2023-03-31 11:25:00,221.23,221.23,220.84,220.86,3458.0,216.8778,216.8778,216.4955,216.5151,3458.0
2023-03-31 11:30:00,220.86,221.14,220.85,221.11,3957.0,216.5151,216.7896,216.5053,216.7602,3957.0
2023-03-31 11:35:00,221.04,221.2,220.97,221.03,4704.0,216.6915,216.8484,216.6229,216.6817,4704.0
2023-03-31 11:40:00,221.02,221.04,220.66,221.0,6990.0,216.6719,216.6915,216.319,216.6523,6990.0
2023-03-31 11:45:00,221.02,221.09,221.01,221.05,2853.0,216.6719,216.7406,216.6621,216.7013,2853.0
2023-03-31 11:50:00,221.06,221.11,220.96,221.11,4456.0,216.7111,216.7602,216.6131,216.7602,4456.0
2023-03-31 11:55:00,221.08,221.18,221.02,221.18,3377.0,216.7308,216.8288,216.6719,216.8288,3377.0
2023-03-31 12:00:00,221.14,221.46,221.14,221.37,3237.0,216.7896,217.1033,216.7896,217.015,3237.0
2023-03-31 12:05:00,221.41,221.41,221.08,221.29,6554.0,217.0543,217.0543,216.7308,216.9366,6554.0
2023-03-31 12:10:00,221.32,221.44,221.29,221.44,5191.0,216.966,217.0837,216.9366,217.0837,5191.0
2023-03-31 12:15:00,221.34,221.45,221.19,221.26,3644.0,216.9856,217.0935,216.8386,216.9072,3644.0
2023-03-31 12:20:00,221.3,221.83,221.27,221.72,11329.0,216.9464,217.466,216.917,217.3582,11329.0
2023-03-31 12:25:00,221.7,221.85,221.61,221.67,6519.0,217.3386,217.4856,217.2503,217.3091,6519.0
2023-03-31 12:30:00,221.6,221.64,221.4,221.41,2787.0,217.2405,217.2797,217.0445,217.0543,2787.0
2023-03-31 12:35:00,221.36,221.41,221.3,221.39,6992.0,217.0052,217.0543,216.9464,217.0347,6992.0
2023-03-31 12:40:00,221.41,221.7,221.4,221.42,4277.0,217.0543,217.3386,217.0445,217.0641,4277.0
2023-03-31 12:45:00,221.35,221.55,221.31,221.53,4100.0,216.9954,217.1915,216.9562,217.1719,4100.0
2023-03-31 12:50:00,221.53,221.54,221.4,221.43,5308.0,217.1719,217.1817,217.0445,217.0739,5308.0
2023-03-31 12:55:00,221.54,221.75,221.54,221.69,3033.0,217.1817,217.3876,217.1817,217.3288,3033.0
2023-03-31 13:00:00,221.72,221.8,221.67,221.8,2399.0,217.3582,217.4366,217.3091,217.4366,2399.0
2023-03-31 13:05:00,221.78,221.99,221.77,221.86,6657.0,217.417,217.6229,217.4072,217.4954,6657.0
2023-03-31 13:10:00,221.87,221.94,221.69,221.76,2400.0,217.5052,217.5738,217.3288,217.3974,2400.0
2023-03-31 13:15:00,221.9,221.94,221.8,221.9,6293.0,217.5346,217.5738,217.4366,217.5346,6293.0
2023-03-31 13:20:00,221.84,221.84,221.63,221.68,3909.0,217.4758,217.4758,217.2699,217.3189,3909.0
2023-03-31 13:25:00,221.67,221.75,221.61,221.68,6563.0,217.3091,217.3876,217.2503,217.3189,6563.0
2023-03-31 13:30:00,221.73,221.85,221.66,221.79,6629.0,217.368,217.4856,217.2993,217.4268,6629.0
2023-03-31 13:35:00,221.79,221.95,221.64,221.94,4140.0,217.4268,217.5836,217.2797,217.5738,4140.0
2023-03-31 13:40:00,221.91,222.02,221.85,221.9,5239.0,217.5444,217.6523,217.4856,217.5346,5239.0
2023-03-31 13:45:00,221.95,221.99,221.79,221.79,5711.0,217.5836,217.6229,217.4268,217.4268,5711.0
2023-03-31 13:50:00,221.78,222.01,221.78,221.95,2936.0,217.417,217.6425,217.417,217.5836,2936.0
2023-03-31 13:55:00,222.02,222.24,221.88,222.14,10829.0,217.6523,217.8679,217.515,217.7699,10829.0
2023-03-31 14:00:00,222.12,222.43,222.12,222.42,8269.0,217.7503,218.0542,217.7503,218.0444,8269.0
2023-03-31 14:05:00,222.47,223.0,222.46,222.89,8178.0,218.0934,218.613,218.0836,218.5051,8178.0
2023-03-31 14:10:00,222.92,223.15,222.9,223.06,6484.0,218.5346,218.76,218.5149,218.6718,6484.0
2023-03-31 14:15:00,223.13,223.36,222.95,223.05,13541.0,218.7404,218.9659,218.564,218.662,13541.0
2023-03-31 14:20:00,223.05,223.18,222.91,222.91,4752.0,218.662,218.7894,218.5248,218.5248,4752.0
2023-03-31 14:25:00,222.85,222.9,222.73,222.82,4123.0,218.4659,218.5149,218.3483,218.4365,4123.0
2023-03-31 14:30:00,222.95,223.41,222.86,223.39,5750.0,218.564,219.0149,218.4757,218.9953,5750.0
2023-03-31 14:35:00,223.35,223.4,222.98,223.06,6218.0,218.9561,219.0051,218.5934,218.6718,6218.0
2023-03-31 14:40:00,223.08,223.47,223.08,223.41,5070.0,218.6914,219.0737,218.6914,219.0149,5070.0
2023-03-31 14:45:00,223.41,223.58,223.37,223.42,8708.0,219.0149,219.1816,218.9757,219.0247,8708.0
2023-03-31 14:50:00,223.46,223.63,223.43,223.62,4376.0,219.0639,219.2306,219.0345,219.2208,4376.0
2023-03-31 14:55:00,223.61,223.61,223.35,223.56,9576.0,219.211,219.211,218.9561,219.162,9576.0
2023-03-31 15:00:00,223.58,224.11,223.57,223.98,12419.0,219.1816,219.7011,219.1718,219.5737,12419.0
2023-03-31 15:05:00,223.95,223.99,223.77,223.9,4731.0,219.5443,219.5835,219.3678,219.4953,4731.0
2023-03-31 15:10:00,223.9,224.15,223.79,223.92,23442.0,219.4953,219.7404,219.3874,219.5149,23442.0
2023-03-31 15:15:00,224.04,224.51,224.02,224.35,23694.0,219.6325,220.0933,219.6129,219.9364,23694.0
2023-03-31 15:20:00,224.42,224.82,224.37,224.78,15337.0,220.005,220.3972,219.956,220.358,15337.0
2023-03-31 15:25:00,224.78,224.87,224.31,224.44,11991.0,220.358,220.4462,219.8972,220.0247,11991.0
2023-03-31 15:30:00,224.5,225.06,224.43,224.92,50938.0,220.0835,220.6325,220.0148,220.4952,50938.0
2023-03-31 15:35:00,224.92,224.95,224.47,224.56,17224.0,220.4952,220.5246,220.0541,220.1423,17224.0
2023-03-31 15:40:00,224.58,224.79,224.45,224.66,14152.0,220.1619,220.3678,220.0345,220.2403,14152.0
2023-03-31 15:45:00,224.66,224.68,224.34,224.56,30415.0,220.2403,220.2599,219.9266,220.1423,30415.0
2023-03-31 15:50:00,224.63,224.99,224.47,224.91,41747.0,220.2109,220.5638,220.0541,220.4854,41747.0
2023-03-31 15:55:00,224.94,225.28,224.71,224.77,114875.0,220.5148,220.8481,220.2893,220.3482,114875.0
2023-04-03 09:30:00,226.98,228.53,226.5,227.93,73980.0,222.5147,224.0342,222.0441,223.446,73980.0
2023-04-03 09:35:00,228.23,228.23,227.25,227.67,15623.0,223.7401,223.7401,222.7794,223.1911,15623.0
2023-04-03 09:40:00,227.67,228.0,227.46,227.59,21269.0,223.1911,223.5146,222.9852,223.1127,21269.0
2023-04-03 09:45:00,227.54,228.06,227.33,228.05,15617.0,223.0637,223.5734,222.8578,223.5636,15617.0
2023-04-03 09:50:00,228.17,228.43,227.7,228.43,55594.0,223.6813,223.9362,223.2205,223.9362,55594.0
2023-04-03 09:55:00,228.32,228.32,227.14,227.14,18783.0,223.8283,223.8283,222.6715,222.6715,18783.0
2023-04-03 10:00:00,227.21,227.67,227.15,227.42,52823.0,222.7402,223.1911,222.6813,222.946,52823.0
2023-04-03 10:05:00,227.56,228.04,227.43,227.94,22499.0,223.0833,223.5538,222.9558,223.4558,22499.0
2023-04-03 10:10:00,227.94,227.94,227.07,227.28,17906.0,223.4558,223.4558,222.6029,222.8088,17906.0
2023-04-03 10:15:00,227.23,227.73,227.22,227.72,9341.0,222.7598,223.2499,222.75,223.2401,9341.0
2023-04-03 10:20:00,227.72,227.88,227.25,227.25,6615.0,223.2401,223.397,222.7794,222.7794,6615.0
2023-04-03 10:25:00,227.25,227.47,227.17,227.36,7205.0,222.7794,222.995,222.7009,222.8872,7205.0
2023-04-03 10:30:00,227.36,228.04,227.25,227.99,5711.0,222.8872,223.5538,222.7794,223.5048,5711.0
2023-04-03 10:35:00,228.01,228.01,227.12,227.12,4370.0,223.5244,223.5244,222.6519,222.6519,4370.0
2023-04-03 10:40:00,226.97,227.19,226.82,226.91,5440.0,222.5049,222.7206,222.3578,222.4461,5440.0
2023-04-03 10:45:00,226.85,227.31,226.59,227.21,13963.0,222.3872,222.8382,222.1324,222.7402,13963.0
2023-04-03 10:50:00,227.24,227.47,226.73,227.34,10271.0,222.7696,222.995,222.2696,222.8676,10271.0
2023-04-03 10:55:00,227.46,227.47,226.85,227.19,66455.0,222.9852,222.995,222.3872,222.7206,66455.0
2023-04-03 11:00:00,227.28,227.34,226.76,226.93,5956.0,222.8088,222.8676,222.299,222.4657,5956.0
2023-04-03 11:05:00,226.87,226.87,226.34,226.38,6181.0,222.4068,222.4068,221.8873,221.9265,6181.0
2023-04-03 11:10:00,226.36,226.43,225.99,226.16,4961.0,221.9069,221.9755,221.5442,221.7108,4961.0
2023-04-03 11:15:00,226.25,226.56,226.17,226.31,7621.0,221.799,222.1029,221.7206,221.8579,7621.0
2023-04-03 11:20:00,226.27,226.53,226.24,226.26,5862.0,221.8187,222.0735,221.7892,221.8088,5862.0
2023-04-03 11:25:00,226.25,226.37,226.22,226.33,1483.0,221.799,221.9167,221.7696,221.8775,1483.0
2023-04-03 11:30:00,226.29,226.34,226.18,226.28,2873.0,221.8383,221.8873,221.7304,221.8285,2873.0
2023-04-03 11:35:00,226.33,226.62,226.31,226.54,3813.0,221.8775,222.1618,221.8579,222.0833,3813.0
2023-04-03 11:40:00,226.54,226.59,226.34,226.45,4538.0,222.0833,222.1324,221.8873,221.9951,4538.0
2023-04-03 11:45:00,226.45,226.92,226.33,226.66,8899.0,221.9951,222.4559,221.8775,222.201,8899.0
2023-04-03 11:50:00,226.61,226.76,226.4,226.61,9126.0,222.152,222.299,221.9461,222.152,9126.0
2023-04-03 11:55:00,226.58,226.7,226.53,226.61,1901.0,222.1226,222.2402,222.0735,222.152,1901.0
2023-04-03 12:00:00,226.69,226.96,226.6,226.84,3852.0,222.2304,222.4951,222.1422,222.3774,3852.0
2023-04-03 12:05:00,226.92,227.11,226.76,226.76,160280.0,222.4559,222.6421,222.299,222.299,160280.0
2023-04-03 12:10:00,226.82,226.89,226.74,226.8,6633.0,222.3578,222.4265,222.2794,222.3382,6633.0
2023-04-03 12:15:00,226.84,227.12,226.83,227.07,3683.0,222.3774,222.6519,222.3676,222.6029,3683.0
2023-04-03 12:20:00,227.06,227.06,226.65,226.88,3231.0,222.5931,222.5931,222.1912,222.4167,3231.0
2023-04-03 12:25:00,226.92,227.15,226.76,226.77,6663.0,222.4559,222.6813,222.299,222.3088,6663.0
2023-04-03 12:30:00,226.71,227.0,226.66,227.0,1659.0,222.25,222.5343,222.201,222.5343,1659.0
2023-04-03 12:35:00,226.94,226.98,226.87,226.88,1557.0,222.4755,222.5147,222.4068,222.4167,1557.0
2023-04-03 12:40:00,226.77,226.87,226.69,226.8,3683.0,222.3088,222.4068,222.2304,222.3382,3683.0
2023-04-03 12:45:00,226.89,226.96,226.81,226.95,3289.0,222.4265,222.4951,222.348,222.4853,3289.0
2023-04-03 12:50:00,226.92,227.03,226.73,226.73,3483.0,222.4559,222.5637,222.2696,222.2696,3483.0
2023-04-03 12:55:00,226.74,226.86,226.67,226.68,1810.0,222.2794,222.397,222.2108,222.2206,1810.0
2023-04-03 13:00:00,226.71,226.75,226.63,226.75,1968.0,222.25,222.2892,222.1716,222.2892,1968.0
2023-04-03 13:05:00,226.85,226.86,226.59,226.73,2846.0,222.3872,222.397,222.1324,222.2696,2846.0
2023-04-03 13:10:00,226.82,226.93,226.74,226.81,3892.0,222.3578,222.4657,222.2794,222.348,3892.0
2023-04-03 13:15:00,226.8,226.89,226.79,226.83,1780.0,222.3382,222.4265,222.3284,222.3676,1780.0
2023-04-03 13:20:00,226.83,226.98,226.69,226.69,4572.0,222.3676,222.5147,222.2304,222.2304,4572.0
2023-04-03 13:25:00,226.63,226.7,226.36,226.36,8253.0,222.1716,222.2402,221.9069,221.9069,8253.0
2023-04-03 13:30:00,226.21,226.21,225.69,225.86,9726.0,221.7598,221.7598,221.2501,221.4167,9726.0
2023-04-03 13:35:00,225.9,226.33,225.89,226.12,10173.0,221.4559,221.8775,221.4461,221.6716,10173.0
2023-04-03 13:40:00,226.05,226.05,225.72,225.79,5949.0,221.603,221.603,221.2795,221.3481,5949.0
2023-04-03 13:45:00,225.74,225.91,225.62,225.84,4034.0,221.2991,221.4657,221.1814,221.3971,4034.0
2023-04-03 13:50:00,225.81,225.82,225.61,225.67,3076.0,221.3677,221.3775,221.1716,221.2305,3076.0
2023-04-03 13:55:00,225.62,225.93,225.57,225.9,6453.0,221.1814,221.4853,221.1324,221.4559,6453.0
2023-04-03 14:00:00,225.9,226.08,225.9,225.97,4347.0,221.4559,221.6324,221.4559,221.5246,4347.0
2023-04-03 14:05:00,225.99,226.25,225.96,226.12,6529.0,221.5442,221.799,221.5148,221.6716,6529.0
2023-04-03 14:10:00,226.13,226.27,225.97,225.97,4857.0,221.6814,221.8187,221.5246,221.5246,4857.0
2023-04-03 14:15:00,225.98,225.98,225.38,225.39,5190.0,221.5344,221.5344,220.9462,220.956,5190.0
2023-04-03 14:20:00,225.51,225.65,225.46,225.61,6763.0,221.0736,221.2108,221.0246,221.1716,6763.0
2023-04-03 14:25:00,225.63,225.79,225.59,225.59,3671.0,221.1912,221.3481,221.152,221.152,3671.0
2023-04-03 14:30:00,225.6,225.79,225.54,225.77,4567.0,221.1618,221.3481,221.103,221.3285,4567.0
2023-04-03 14:35:00,225.83,225.93,225.82,225.86,3198.0,221.3873,221.4853,221.3775,221.4167,3198.0
2023-04-03 14:40:00,225.94,225.95,225.86,225.9,3372.0,221.4951,221.5049,221.4167,221.4559,3372.0
2023-04-03 14:45:00,225.94,226.01,225.81,225.92,9489.0,221.4951,221.5638,221.3677,221.4755,9489.0
2023-04-03 14:50:00,225.87,225.91,225.74,225.75,2142.0,221.4265,221.4657,221.2991,221.3089,2142.0
2023-04-03 14:55:00,225.61,225.68,225.58,225.59,4342.0,221.1716,221.2403,221.1422,221.152,4342.0
2023-04-03 15:00:00,225.61,225.7,225.26,225.59,11351.0,221.1716,221.2599,220.8285,221.152,11351.0
2023-04-03 15:05:00,225.6,225.67,225.19,225.27,7010.0,221.1618,221.2305,220.7599,220.8383,7010.0
2023-04-03 15:10:00,225.3,225.46,225.29,225.42,9708.0,220.8677,221.0246,220.8579,220.9854,9708.0
2023-04-03 15:15:00,225.42,225.68,225.27,225.59,7366.0,220.9854,221.2403,220.8383,221.152,7366.0
2023-04-03 15:20:00,225.59,225.96,225.58,225.93,4919.0,221.152,221.5148,221.1422,221.4853,4919.0
2023-04-03 15:25:00,225.98,226.26,225.86,226.21,16520.0,221.5344,221.8088,221.4167,221.7598,16520.0
2023-04-03 15:30:00,226.22,226.75,226.2,226.51,14289.0,221.7696,222.2892,221.75,222.0539,14289.0
2023-04-03 15:35:00,226.52,226.73,226.51,226.59,13814.0,222.0637,222.2696,222.0539,222.1324,13814.0
2023-04-03 15:40:00,226.54,226.93,226.37,226.71,17463.0,222.0833,222.4657,221.9167,222.25,17463.0
2023-04-03 15:45:00,226.75,226.87,226.71,226.78,16776.0,222.2892,222.4068,222.25,222.3186,16776.0
2023-04-03 15:50:00,226.89,227.22,226.84,227.02,40874.0,222.4265,222.75,222.3774,222.5539,40874.0
2023-04-03 15:55:00,226.97,227.0,226.47,226.59,80929.0,222.5049,222.5343,222.0147,222.1324,80929.0
2023-04-04 09:30:00,226.16,227.44,224.9,227.44,27333.0,221.7108,222.9656,220.4756,222.9656,27333.0
2023-04-04 09:35:00,227.52,228.0,226.98,227.3,12676.0,223.0441,223.5146,222.5147,222.8284,12676.0
2023-04-04 09:40:00,227.3,227.46,227.04,227.45,7156.0,222.8284,222.9852,222.5735,222.9754,7156.0
2023-04-04 09:45:00,227.34,228.2,227.34,227.79,12767.0,222.8676,223.7107,222.8676,223.3087,12767.0
2023-04-04 09:50:00,227.84,228.13,227.84,228.03,14367.0,223.3578,223.6421,223.3578,223.544,14367.0
2023-04-04 09:55:00,228.05,228.23,227.84,228.09,10876.0,223.5636,223.7401,223.3578,223.6028,10876.0
2023-04-04 10:00:00,228.06,228.27,227.89,227.97,10613.0,223.5734,223.7793,223.4068,223.4852,10613.0
2023-04-04 10:05:00,228.09,228.17,227.93,228.01,16372.0,223.6028,223.6813,223.446,223.5244,16372.0
2023-04-04 10:10:00,228.07,228.14,227.91,227.91,19399.0,223.5832,223.6519,223.4264,223.4264,19399.0
2023-04-04 10:15:00,227.93,227.93,227.61,227.61,4299.0,223.446,223.446,223.1323,223.1323,4299.0
2023-04-04 10:20:00,227.56,227.66,227.48,227.58,8061.0,223.0833,223.1813,223.0048,223.1029,8061.0
2023-04-04 10:25:00,227.62,227.96,227.48,227.87,8484.0,223.1421,223.4754,223.0048,223.3872,8484.0
2023-04-04 10:30:00,227.89,228.13,227.88,228.07,4780.0,223.4068,223.6421,223.397,223.5832,4780.0
2023-04-04 10:35:00,227.98,227.98,227.61,227.72,3438.0,223.495,223.495,223.1323,223.2401,3438.0
2023-04-04 10:40:00,227.68,227.71,227.16,227.48,6878.0,223.2009,223.2303,222.6911,223.0048,6878.0
2023-04-04 10:45:00,227.45,227.73,227.31,227.72,2831.0,222.9754,223.2499,222.8382,223.2401,2831.0
2023-04-04 10:50:00,227.77,228.0,227.69,227.88,4497.0,223.2891,223.5146,223.2107,223.397,4497.0
2023-04-04 10:55:00,227.79,227.79,227.29,227.62,7175.0,223.3087,223.3087,222.8186,223.1421,7175.0
2023-04-04 11:00:00,227.47,227.47,227.07,227.28,4126.0,222.995,222.995,222.6029,222.8088,4126.0
2023-04-04 11:05:00,227.28,227.33,226.89,226.98,22536.0,222.8088,222.8578,222.4265,222.5147,22536.0
2023-04-04 11:10:00,227.02,227.45,226.96,227.4,4037.0,222.5539,222.9754,222.4951,222.9264,4037.0
2023-04-04 11:15:00,227.36,227.42,226.9,227.15,5835.0,222.8872,222.946,222.4363,222.6813,5835.0
2023-04-04 11:20:00,227.24,227.32,227.0,227.09,28763.0,222.7696,222.848,222.5343,222.6225,28763.0
2023-04-04 11:25:00,227.23,227.63,227.17,227.31,15377.0,222.7598,223.1519,222.7009,222.8382,15377.0
2023-04-04 11:30:00,227.31,227.49,227.19,227.48,5200.0,222.8382,223.0147,222.7206,223.0048,5200.0
2023-04-04 11:35:00,227.65,227.84,227.58,227.66,4182.0,223.1715,223.3578,223.1029,223.1813,4182.0
2023-04-04 11:40:00,227.75,227.75,227.35,227.41,6377.0,223.2695,223.2695,222.8774,222.9362,6377.0
2023-04-04 11:45:00,227.41,227.49,227.08,227.08,3906.0,222.9362,223.0147,222.6127,222.6127,3906.0
2023-04-04 11:50:00,227.0,227.2,226.89,226.93,7914.0,222.5343,222.7304,222.4265,222.4657,7914.0
2023-04-04 11:55:00,226.92,226.95,226.27,226.27,5567.0,222.4559,222.4853,221.8187,221.8187,5567.0
2023-04-04 12:00:00,226.34,226.34,226.0,226.03,7618.0,221.8873,221.8873,221.554,221.5834,7618.0
2023-04-04 12:05:00,226.01,226.06,225.27,225.41,4744.0,221.5638,221.6128,220.8383,220.9756,4744.0
2023-04-04 12:10:00,225.42,225.66,225.2,225.4,63557.0,220.9854,221.2207,220.7697,220.9658,63557.0
2023-04-04 12:15:00,225.36,225.36,224.96,224.96,5588.0,220.9266,220.9266,220.5344,220.5344,5588.0
2023-04-04 12:20:00,224.94,225.31,224.91,225.24,4806.0,220.5148,220.8775,220.4854,220.8089,4806.0
2023-04-04 12:25:00,225.3,225.5,225.27,225.34,17185.0,220.8677,221.0638,220.8383,220.9069,17185.0
2023-04-04 12:30:00,225.49,225.53,225.33,225.33,3605.0,221.054,221.0932,220.8971,220.8971,3605.0
2023-04-04 12:35:00,225.43,225.43,225.12,225.12,3655.0,220.9952,220.9952,220.6913,220.6913,3655.0
2023-04-04 12:40:00,225.2,225.34,225.11,225.3,5904.0,220.7697,220.9069,220.6815,220.8677,5904.0
2023-04-04 12:45:00,225.31,225.4,225.19,225.34,1407.0,220.8775,220.9658,220.7599,220.9069,1407.0
2023-04-04 12:50:00,225.34,225.39,225.08,225.12,4128.0,220.9069,220.956,220.6521,220.6913,4128.0
2023-04-04 12:55:00,225.05,225.12,224.97,225.0,6794.0,220.6227,220.6913,220.5442,220.5736,6794.0
2023-04-04 13:00:00,224.95,225.16,224.94,225.16,3300.0,220.5246,220.7305,220.5148,220.7305,3300.0
2023-04-04 13:05:00,225.16,225.34,225.13,225.23,6040.0,220.7305,220.9069,220.7011,220.7991,6040.0
2023-04-04 13:10:00,225.22,225.39,225.14,225.36,5620.0,220.7893,220.956,220.7109,220.9266,5620.0
2023-04-04 13:15:00,225.36,225.49,225.0,225.09,25558.0,220.9266,221.054,220.5736,220.6619,25558.0
2023-04-04 13:20:00,225.1,225.26,225.09,225.26,4255.0,220.6717,220.8285,220.6619,220.8285,4255.0
2023-04-04 13:25:00,225.16,225.16,224.89,225.04,4845.0,220.7305,220.7305,220.4658,220.6128,4845.0
2023-04-04 13:30:00,225.1,225.21,224.87,224.87,7131.0,220.6717,220.7795,220.4462,220.4462,7131.0
2023-04-04 13:35:00,224.83,224.9,224.46,224.66,5194.0,220.407,220.4756,220.0443,220.2403,5194.0
2023-04-04 13:40:00,224.6,224.78,224.47,224.47,5616.0,220.1815,220.358,220.0541,220.0541,5616.0
2023-04-04 13:45:00,224.47,224.56,224.24,224.4,4495.0,220.0541,220.1423,219.8286,219.9854,4495.0
2023-04-04 13:50:00,224.47,224.49,224.27,224.39,14062.0,220.0541,220.0737,219.858,219.9756,14062.0
2023-04-04 13:55:00,224.31,224.39,223.89,223.89,21689.0,219.8972,219.9756,219.4855,219.4855,21689.0
2023-04-04 14:00:00,223.95,224.02,223.88,223.98,6104.0,219.5443,219.6129,219.4757,219.5737,6104.0
2023-04-04 14:05:00,223.98,224.51,223.98,224.45,14023.0,219.5737,220.0933,219.5737,220.0345,14023.0
2023-04-04 14:10:00,224.51,224.64,224.43,224.47,5088.0,220.0933,220.2207,220.0148,220.0541,5088.0
2023-04-04 14:15:00,224.47,224.6,224.45,224.5,4852.0,220.0541,220.1815,220.0345,220.0835,4852.0
2023-04-04 14:20:00,224.55,224.79,224.55,224.66,2379.0,220.1325,220.3678,220.1325,220.2403,2379.0
2023-04-04 14:25:00,224.72,224.76,224.2,224.28,10091.0,220.2991,220.3384,219.7894,219.8678,10091.0
2023-04-04 14:30:00,224.28,224.29,224.03,224.03,5552.0,219.8678,219.8776,219.6227,219.6227,5552.0
2023-04-04 14:35:00,223.93,224.09,223.91,223.96,11570.0,219.5247,219.6815,219.5051,219.5541,11570.0
2023-04-04 14:40:00,223.99,223.99,223.81,223.9,5979.0,219.5835,219.5835,219.407,219.4953,5979.0
2023-04-04 14:45:00,223.89,223.89,223.58,223.58,4251.0,219.4855,219.4855,219.1816,219.1816,4251.0
2023-04-04 14:50:00,223.61,223.82,223.23,223.3,6127.0,219.211,219.4169,218.8385,218.9071,6127.0
2023-04-04 14:55:00,223.29,223.37,223.15,223.2,8583.0,218.8973,218.9757,218.76,218.809,8583.0
2023-04-04 15:00:00,223.18,223.44,223.02,223.35,8957.0,218.7894,219.0443,218.6326,218.9561,8957.0
2023-04-04 15:05:00,223.34,223.51,223.27,223.48,7219.0,218.9463,219.1129,218.8777,219.0835,7219.0
2023-04-04 15:10:00,223.5,223.59,223.28,223.51,5092.0,219.1031,219.1914,218.8875,219.1129,5092.0
2023-04-04 15:15:00,223.57,223.78,223.54,223.59,5678.0,219.1718,219.3776,219.1424,219.1914,5678.0
2023-04-04 15:20:00,223.59,223.84,223.54,223.76,9202.0,219.1914,219.4365,219.1424,219.358,9202.0
2023-04-04 15:25:00,223.85,223.85,223.52,223.52,8845.0,219.4463,219.4463,219.1228,219.1228,8845.0
2023-04-04 15:30:00,223.56,223.69,223.38,223.45,14209.0,219.162,219.2894,218.9855,219.0541,14209.0
2023-04-04 15:35:00,223.43,223.67,223.43,223.67,8366.0,219.0345,219.2698,219.0345,219.2698,8366.0
2023-04-04 15:40:00,223.67,223.75,223.18,223.18,16040.0,219.2698,219.3482,218.7894,218.7894,16040.0
2023-04-04 15:45:00,223.17,223.24,222.95,223.24,19511.0,218.7796,218.8483,218.564,218.8483,19511.0
2023-04-04 15:50:00,223.25,223.45,223.01,223.09,39932.0,218.8581,219.0541,218.6228,218.7012,39932.0
2023-04-04 15:55:00,223.1,223.39,222.89,223.24,115262.0,218.711,218.9953,218.5051,218.8483,115262.0
2023-04-05 09:30:00,222.4,223.1,221.48,222.81,13194.0,218.0248,218.711,217.1229,218.4267,13194.0
2023-04-05 09:35:00,222.86,223.3,222.55,222.84,7331.0,218.4757,218.9071,218.1718,218.4561,7331.0
2023-04-05 09:40:00,222.92,223.62,222.86,223.0,7359.0,218.5346,219.2208,218.4757,218.613,7359.0
2023-04-05 09:45:00,222.88,224.12,222.76,224.12,9655.0,218.4953,219.7109,218.3777,219.7109,9655.0
2023-04-05 09:50:00,224.1,224.53,223.91,224.46,10269.0,219.6913,220.1129,219.5051,220.0443,10269.0
2023-04-05 09:55:00,224.53,224.53,224.02,224.1,4743.0,220.1129,220.1129,219.6129,219.6913,4743.0
2023-04-05 10:00:00,224.2,224.68,223.77,223.77,9675.0,219.7894,220.2599,219.3678,219.3678,9675.0
2023-04-05 10:05:00,223.84,223.94,223.53,223.72,11118.0,219.4365,219.5345,219.1326,219.3188,11118.0
2023-04-05 10:10:00,223.79,223.82,223.15,223.27,6229.0,219.3874,219.4169,218.76,218.8777,6229.0
2023-04-05 10:15:00,223.24,223.25,222.96,223.11,11157.0,218.8483,218.8581,218.5738,218.7208,11157.0
2023-04-05 10:20:00,223.25,224.04,223.25,223.98,12204.0,218.8581,219.6325,218.8581,219.5737,12204.0
2023-04-05 10:25:00,224.07,224.2,223.32,223.45,9804.0,219.6619,219.7894,218.9267,219.0541,9804.0
2023-04-05 10:30:00,223.61,224.14,223.6,223.69,5966.0,219.211,219.7306,219.2012,219.2894,5966.0
2023-04-05 10:35:00,223.74,223.76,223.51,223.66,6180.0,219.3384,219.358,219.1129,219.26,6180.0
2023-04-05 10:40:00,223.61,223.78,223.43,223.47,7759.0,219.211,219.3776,219.0345,219.0737,7759.0
2023-04-05 10:45:00,223.38,223.47,223.07,223.07,4735.0,218.9855,219.0737,218.6816,218.6816,4735.0
2023-04-05 10:50:00,223.07,223.07,222.52,222.74,7790.0,218.6816,218.6816,218.1424,218.3581,7790.0
2023-04-05 10:55:00,222.86,223.2,222.81,223.17,4437.0,218.4757,218.809,218.4267,218.7796,4437.0
2023-04-05 11:00:00,223.17,223.17,222.48,222.55,6892.0,218.7796,218.7796,218.1032,218.1718,6892.0
2023-04-05 11:05:00,222.47,222.74,222.4,222.72,3994.0,218.0934,218.3581,218.0248,218.3385,3994.0
2023-04-05 11:10:00,222.72,222.86,222.48,222.75,9495.0,218.3385,218.4757,218.1032,218.3679,9495.0
2023-04-05 11:15:00,222.67,222.69,222.1,222.22,5676.0,218.2895,218.3091,217.7307,217.8483,5676.0
2023-04-05 11:20:00,222.05,222.15,221.62,221.72,7063.0,217.6817,217.7797,217.2601,217.3582,7063.0
2023-04-05 11:25:00,221.81,221.83,221.45,221.73,11162.0,217.4464,217.466,217.0935,217.368,11162.0
2023-04-05 11:30:00,221.73,222.36,221.59,222.17,11845.0,217.368,217.9856,217.2307,217.7993,11845.0
2023-04-05 11:35:00,222.2,222.31,221.92,222.06,10604.0,217.8287,217.9366,217.5542,217.6915,10604.0
2023-04-05 11:40:00,222.12,222.14,221.78,221.84,4687.0,217.7503,217.7699,217.417,217.4758,4687.0
2023-04-05 11:45:00,221.79,221.87,221.43,221.44,7574.0,217.4268,217.5052,217.0739,217.0837,7574.0
2023-04-05 11:50:00,221.47,221.65,221.22,221.22,5967.0,217.1131,217.2895,216.868,216.868,5967.0
2023-04-05 11:55:00,221.13,221.26,221.04,221.21,5048.0,216.7798,216.9072,216.6915,216.8582,5048.0
2023-04-05 12:00:00,221.2,221.37,221.11,221.11,4833.0,216.8484,217.015,216.7602,216.7602,4833.0
2023-04-05 12:05:00,221.09,221.09,220.79,220.84,4062.0,216.7406,216.7406,216.4465,216.4955,4062.0
2023-04-05 12:10:00,220.89,221.05,220.87,221.0,6119.0,216.5445,216.7013,216.5249,216.6523,6119.0
2023-04-05 12:15:00,221.0,221.06,220.71,221.06,8544.0,216.6523,216.7111,216.368,216.7111,8544.0
2023-04-05 12:20:00,221.11,221.24,220.83,221.24,4115.0,216.7602,216.8876,216.4857,216.8876,4115.0
2023-04-05 12:25:00,221.19,221.25,220.81,220.98,9909.0,216.8386,216.8974,216.4661,216.6327,9909.0
2023-04-05 12:30:00,220.93,220.93,220.62,220.64,2825.0,216.5837,216.5837,216.2798,216.2994,2825.0
2023-04-05 12:35:00,220.69,220.84,220.68,220.79,3452.0,216.3484,216.4955,216.3386,216.4465,3452.0
2023-04-05 12:40:00,220.75,220.99,220.74,220.99,5032.0,216.4072,216.6425,216.3974,216.6425,5032.0
2023-04-05 12:45:00,221.06,221.06,220.62,220.72,2024.0,216.7111,216.7111,216.2798,216.3778,2024.0
2023-04-05 12:50:00,220.67,220.67,220.46,220.57,4769.0,216.3288,216.3288,216.123,216.2308,4769.0
2023-04-05 12:55:00,220.53,220.78,220.53,220.72,4820.0,216.1916,216.4367,216.1916,216.3778,4820.0
2023-04-05 13:00:00,220.68,220.79,220.49,220.79,4166.0,216.3386,216.4465,216.1524,216.4465,4166.0
2023-04-05 13:05:00,220.88,221.03,220.87,220.89,3436.0,216.5347,216.6817,216.5249,216.5445,3436.0
2023-04-05 13:10:00,220.89,220.99,220.74,220.77,3599.0,216.5445,216.6425,216.3974,216.4269,3599.0
2023-04-05 13:15:00,220.71,221.25,220.71,221.1,5230.0,216.368,216.8974,216.368,216.7504,5230.0
2023-04-05 13:20:00,221.16,221.3,221.05,221.3,2873.0,216.8092,216.9464,216.7013,216.9464,2873.0
2023-04-05 13:25:00,221.3,221.58,221.26,221.48,3088.0,216.9464,217.2209,216.9072,217.1229,3088.0
2023-04-05 13:30:00,221.46,221.64,221.46,221.55,4767.0,217.1033,217.2797,217.1033,217.1915,4767.0
2023-04-05 13:35:00,221.49,221.53,221.22,221.44,6895.0,217.1327,217.1719,216.868,217.0837,6895.0
2023-04-05 13:40:00,221.49,221.69,221.08,221.08,10815.0,217.1327,217.3288,216.7308,216.7308,10815.0
2023-04-05 13:45:00,221.02,221.07,220.66,220.75,6601.0,216.6719,216.721,216.319,216.4072,6601.0
2023-04-05 13:50:00,220.79,221.0,220.76,220.83,11882.0,216.4465,216.6523,216.417,216.4857,11882.0
2023-04-05 13:55:00,220.87,221.01,220.76,220.96,7329.0,216.5249,216.6621,216.417,216.6131,7329.0
2023-04-05 14:00:00,220.96,221.56,220.96,221.52,11648.0,216.6131,217.2013,216.6131,217.1621,11648.0
2023-04-05 14:05:00,221.54,221.6,221.39,221.39,2969.0,217.1817,217.2405,217.0347,217.0347,2969.0
2023-04-05 14:10:00,221.35,221.46,221.1,221.4,6716.0,216.9954,217.1033,216.7504,217.0445,6716.0
2023-04-05 14:15:00,221.45,221.46,221.33,221.34,7551.0,217.0935,217.1033,216.9758,216.9856,7551.0
2023-04-05 14:20:00,221.27,221.27,221.09,221.09,2904.0,216.917,216.917,216.7406,216.7406,2904.0
2023-04-05 14:25:00,221.05,221.39,221.05,221.39,7008.0,216.7013,217.0347,216.7013,217.0347,7008.0
2023-04-05 14:30:00,221.38,221.64,221.24,221.45,4943.0,217.0249,217.2797,216.8876,217.0935,4943.0
2023-04-05 14:35:00,221.33,221.41,221.18,221.24,7617.0,216.9758,217.0543,216.8288,216.8876,7617.0
2023-04-05 14:40:00,221.36,221.4,221.13,221.28,4025.0,217.0052,217.0445,216.7798,216.9268,4025.0
2023-04-05 14:45:00,221.29,221.57,221.28,221.57,7127.0,216.9366,217.2111,216.9268,217.2111,7127.0
2023-04-05 14:50:00,221.56,221.68,221.48,221.48,5237.0,217.2013,217.3189,217.1229,217.1229,5237.0
2023-04-05 14:55:00,221.5,221.79,221.5,221.79,4236.0,217.1425,217.4268,217.1425,217.4268,4236.0
2023-04-05 15:00:00,221.71,221.72,221.36,221.36,5284.0,217.3484,217.3582,217.0052,217.0052,5284.0
2023-04-05 15:05:00,221.34,221.43,221.13,221.16,20752.0,216.9856,217.0739,216.7798,216.8092,20752.0
2023-04-05 15:10:00,221.21,221.39,221.21,221.33,4164.0,216.8582,217.0347,216.8582,216.9758,4164.0
2023-04-05 15:15:00,221.3,221.5,221.3,221.36,3452.0,216.9464,217.1425,216.9464,217.0052,3452.0
2023-04-05 15:20:00,221.42,221.62,221.41,221.55,3485.0,217.0641,217.2601,217.0543,217.1915,3485.0
2023-04-05 15:25:00,221.58,221.84,221.51,221.79,10821.0,217.2209,217.4758,217.1523,217.4268,10821.0
2023-04-05 15:30:00,221.81,222.13,221.81,222.09,12387.0,217.4464,217.7601,217.4464,217.7209,12387.0
2023-04-05 15:35:00,222.05,222.24,221.91,222.05,12241.0,217.6817,217.8679,217.5444,217.6817,12241.0
2023-04-05 15:40:00,222.05,222.53,222.05,222.52,15938.0,217.6817,218.1522,217.6817,218.1424,15938.0
2023-04-05 15:45:00,222.57,222.57,222.19,222.21,15263.0,218.1914,218.1914,217.8189,217.8385,15263.0
2023-04-05 15:50:00,222.28,222.59,222.21,222.55,31218.0,217.9071,218.211,217.8385,218.1718,31218.0
2023-04-05 15:55:00,222.54,222.88,222.43,222.84,70702.0,218.162,218.4953,218.0542,218.4561,70702.0
2023-04-06 09:30:00,220.22,221.26,220.22,221.05,19465.0,215.8877,216.9072,215.8877,216.7013,19465.0
2023-04-06 09:35:00,221.03,222.28,221.03,222.28,12845.0,216.6817,217.9071,216.6817,217.9071,12845.0
2023-04-06 09:40:00,222.25,222.62,221.32,221.92,9384.0,217.8777,218.2405,216.966,217.5542,9384.0
2023-04-06 09:45:00,222.06,222.49,222.05,222.42,2560.0,217.6915,218.113,217.6817,218.0444,2560.0
2023-04-06 09:50:00,222.42,222.75,222.35,222.37,6748.0,218.0444,218.3679,217.9758,217.9954,6748.0
2023-04-06 09:55:00,222.5,223.07,222.49,222.59,8939.0,218.1228,218.6816,218.113,218.211,8939.0
2023-04-06 10:00:00,222.61,222.91,222.42,222.46,4728.0,218.2307,218.5248,218.0444,218.0836,4728.0
2023-04-06 10:05:00,222.47,222.47,221.79,222.25,7807.0,218.0934,218.0934,217.4268,217.8777,7807.0
2023-04-06 10:10:00,222.23,222.34,221.91,222.2,3565.0,217.8581,217.966,217.5444,217.8287,3565.0
2023-04-06 10:15:00,222.14,222.14,221.56,222.04,4344.0,217.7699,217.7699,217.2013,217.6719,4344.0
2023-04-06 10:20:00,221.92,221.92,221.65,221.79,1490.0,217.5542,217.5542,217.2895,217.4268,1490.0
2023-04-06 10:25:00,221.79,221.84,221.34,221.76,10074.0,217.4268,217.4758,216.9856,217.3974,10074.0
2023-04-06 10:30:00,221.72,221.91,221.5,221.74,30866.0,217.3582,217.5444,217.1425,217.3778,30866.0
2023-04-06 10:35:00,221.74,221.94,221.48,221.5,13546.0,217.3778,217.5738,217.1229,217.1425,13546.0
2023-04-06 10:40:00,221.38,221.79,221.35,221.72,8408.0,217.0249,217.4268,216.9954,217.3582,8408.0
2023-04-06 10:45:00,221.67,221.83,221.47,221.48,15769.0,217.3091,217.466,217.1131,217.1229,15769.0
2023-04-06 10:50:00,221.5,221.82,221.24,221.24,35354.0,217.1425,217.4562,216.8876,216.8876,35354.0
2023-04-06 10:55:00,221.25,221.25,220.96,221.21,5513.0,216.8974,216.8974,216.6131,216.8582,5513.0
2023-04-06 11:00:00,221.13,221.46,221.07,221.08,3268.0,216.7798,217.1033,216.721,216.7308,3268.0
2023-04-06 11:05:00,221.17,221.27,220.79,220.88,5421.0,216.819,216.917,216.4465,216.5347,5421.0
2023-04-06 11:10:00,220.81,221.07,220.66,221.06,3840.0,216.4661,216.721,216.319,216.7111,3840.0
2023-04-06 11:15:00,221.1,221.1,220.77,220.87,66838.0,216.7504,216.7504,216.4269,216.5249,66838.0
2023-04-06 11:20:00,220.94,221.35,220.94,221.27,6059.0,216.5935,216.9954,216.5935,216.917,6059.0
2023-04-06 11:25:00,221.27,221.33,221.12,221.21,3740.0,216.917,216.9758,216.77,216.8582,3740.0
2023-04-06 11:30:00,221.15,221.69,221.15,221.64,8762.0,216.7994,217.3288,216.7994,217.2797,8762.0
2023-04-06 11:35:00,221.72,221.93,221.66,221.67,5683.0,217.3582,217.564,217.2993,217.3091,5683.0
2023-04-06 11:40:00,221.68,221.79,221.58,221.75,5545.0,217.3189,217.4268,217.2209,217.3876,5545.0
2023-04-06 11:45:00,221.75,222.05,221.74,221.93,8002.0,217.3876,217.6817,217.3778,217.564,8002.0
2023-04-06 11:50:00,221.93,222.13,221.85,222.02,9385.0,217.564,217.7601,217.4856,217.6523,9385.0
2023-04-06 11:55:00,222.08,222.4,222.01,222.4,2973.0,217.7111,218.0248,217.6425,218.0248,2973.0
2023-04-06 12:00:00,222.41,222.66,222.22,222.41,13651.0,218.0346,218.2797,217.8483,218.0346,13651.0
2023-04-06 12:05:00,222.49,222.86,222.49,222.72,5340.0,218.113,218.4757,218.113,218.3385,5340.0
2023-04-06 12:10:00,222.75,222.83,222.71,222.76,3969.0,218.3679,218.4463,218.3287,218.3777,3969.0
2023-04-06 12:15:00,222.75,223.08,222.74,222.97,11775.0,218.3679,218.6914,218.3581,218.5836,11775.0
2023-04-06 12:20:00,222.97,223.0,222.89,222.92,4700.0,218.5836,218.613,218.5051,218.5346,4700.0
2023-04-06 12:25:00,222.92,223.33,222.92,223.29,4661.0,218.5346,218.9365,218.5346,218.8973,4661.0
2023-04-06 12:30:00,223.29,223.73,223.23,223.51,4500.0,218.8973,219.3286,218.8385,219.1129,4500.0
2023-04-06 12:35:00,223.53,223.72,223.33,223.72,22834.0,219.1326,219.3188,218.9365,219.3188,22834.0
2023-04-06 12:40:00,223.63,223.69,223.45,223.69,2676.0,219.2306,219.2894,219.0541,219.2894,2676.0
2023-04-06 12:45:00,223.67,223.73,223.27,223.38,7488.0,219.2698,219.3286,218.8777,218.9855,7488.0
2023-04-06 12:50:00,223.3,223.43,223.2,223.23,7740.0,218.9071,219.0345,218.809,218.8385,7740.0
2023-04-06 12:55:00,223.16,223.32,222.88,222.98,5485.0,218.7698,218.9267,218.4953,218.5934,5485.0
2023-04-06 13:00:00,222.92,223.1,222.91,223.02,3700.0,218.5346,218.711,218.5248,218.6326,3700.0
2023-04-06 13:05:00,222.89,222.97,222.89,222.95,2262.0,218.5051,218.5836,218.5051,218.564,2262.0
2023-04-06 13:10:00,222.99,223.01,222.74,222.86,4466.0,218.6032,218.6228,218.3581,218.4757,4466.0
2023-04-06 13:15:00,222.9,223.07,222.9,223.07,3773.0,218.5149,218.6816,218.5149,218.6816,3773.0
2023-04-06 13:20:00,223.01,223.27,222.98,223.14,4708.0,218.6228,218.8777,218.5934,218.7502,4708.0
2023-04-06 13:25:00,223.2,223.39,223.12,223.12,6855.0,218.809,218.9953,218.7306,218.7306,6855.0
2023-04-06 13:30:00,223.25,223.26,222.94,222.98,5174.0,218.8581,218.8679,218.5542,218.5934,5174.0
2023-04-06 13:35:00,223.03,223.05,222.7,222.73,3509.0,218.6424,218.662,218.3189,218.3483,3509.0
2023-04-06 13:40:00,222.65,222.65,222.17,222.6,3806.0,218.2699,218.2699,217.7993,218.2209,3806.0
2023-04-06 13:45:00,222.57,222.71,222.46,222.48,3819.0,218.1914,218.3287,218.0836,218.1032,3819.0
2023-04-06 13:50:00,222.5,222.51,222.28,222.42,3756.0,218.1228,218.1326,217.9071,218.0444,3756.0
2023-04-06 13:55:00,222.35,222.35,222.11,222.12,1700.0,217.9758,217.9758,217.7405,217.7503,1700.0
2023-04-06 14:00:00,222.11,222.33,222.1,222.33,1600.0,217.7405,217.9562,217.7307,217.9562,1600.0
2023-04-06 14:05:00,222.33,222.55,222.32,222.49,1800.0,217.9562,218.1718,217.9464,218.113,1800.0
2023-04-06 14:10:00,222.45,222.72,222.45,222.69,1900.0,218.0738,218.3385,218.0738,218.3091,1900.0
2023-04-06 14:15:00,222.79,222.85,222.67,222.7,3361.0,218.4071,218.4659,218.2895,218.3189,3361.0
2023-04-06 14:20:00,222.81,222.9,222.7,222.79,2711.0,218.4267,218.5149,218.3189,218.4071,2711.0
2023-04-06 14:25:00,222.84,222.94,222.79,222.94,1892.0,218.4561,218.5542,218.4071,218.5542,1892.0
2023-04-06 14:30:00,222.88,223.0,222.87,222.96,3237.0,218.4953,218.613,218.4855,218.5738,3237.0
2023-04-06 14:35:00,223.01,223.11,222.95,223.0,2243.0,218.6228,218.7208,218.564,218.613,2243.0
2023-04-06 14:40:00,223.03,223.26,222.97,223.26,4614.0,218.6424,218.8679,218.5836,218.8679,4614.0
2023-04-06 14:45:00,223.14,223.33,223.14,223.33,3640.0,218.7502,218.9365,218.7502,218.9365,3640.0
2023-04-06 14:50:00,223.32,223.54,223.28,223.53,4237.0,218.9267,219.1424,218.8875,219.1326,4237.0
2023-04-06 14:55:00,223.52,223.55,223.23,223.49,3549.0,219.1228,219.1522,218.8385,219.0933,3549.0
2023-04-06 15:00:00,223.48,223.61,223.26,223.29,3948.0,219.0835,219.211,218.8679,218.8973,3948.0
2023-04-06 15:05:00,223.27,223.43,223.0,223.11,13113.0,218.8777,219.0345,218.613,218.7208,13113.0
2023-04-06 15:10:00,223.12,223.3,222.98,223.09,4223.0,218.7306,218.9071,218.5934,218.7012,4223.0
2023-04-06 15:15:00,223.01,223.01,222.53,222.66,9046.0,218.6228,218.6228,218.1522,218.2797,9046.0
2023-04-06 15:20:00,222.66,222.94,222.6,222.81,9308.0,218.2797,218.5542,218.2209,218.4267,9308.0
2023-04-06 15:25:00,222.74,222.8,222.57,222.71,4806.0,218.3581,218.4169,218.1914,218.3287,4806.0
2023-04-06 15:30:00,222.77,223.17,222.74,222.95,17417.0,218.3875,218.7796,218.3581,218.564,17417.0
2023-04-06 15:35:00,222.91,223.01,222.8,222.93,7806.0,218.5248,218.6228,218.4169,218.5444,7806.0
2023-04-06 15:40:00,222.84,223.04,222.68,223.01,10365.0,218.4561,218.6522,218.2993,218.6228,10365.0
2023-04-06 15:45:00,222.96,223.02,222.8,222.99,14111.0,218.5738,218.6326,218.4169,218.6032,14111.0
2023-04-06 15:50:00,223.04,223.55,222.98,223.52,36433.0,218.6522,219.1522,218.5934,219.1228,36433.0
2023-04-06 15:55:00,223.55,224.03,223.5,223.98,79773.0,219.1522,219.6227,219.1031,219.5737,79773.0
2023-04-10 09:30:00,222.13,222.45,222.06,222.44,8458.0,217.7601,218.0738,217.6915,218.064,8458.0
2023-04-10 09:35:00,222.19,223.14,222.19,222.92,4027.0,217.8189,218.7502,217.8189,218.5346,4027.0
2023-04-10 09:40:00,222.92,223.98,222.91,223.92,6321.0,218.5346,219.5737,218.5248,219.5149,6321.0
2023-04-10 09:45:00,224.13,224.45,223.87,223.92,7297.0,219.7208,220.0345,219.4659,219.5149,7297.0
2023-04-10 09:50:00,224.0,224.25,223.74,223.74,3707.0,219.5933,219.8384,219.3384,219.3384,3707.0
2023-04-10 09:55:00,223.77,223.78,223.11,223.12,6298.0,219.3678,219.3776,218.7208,218.7306,6298.0
2023-04-10 10:00:00,222.94,223.79,222.92,223.63,8086.0,218.5542,219.3874,218.5346,219.2306,8086.0
2023-04-10 10:05:00,223.76,223.86,223.16,223.71,10589.0,219.358,219.4561,218.7698,219.309,10589.0
2023-04-10 10:10:00,223.71,223.71,223.16,223.17,5094.0,219.309,219.309,218.7698,218.7796,5094.0
2023-04-10 10:15:00,223.18,223.41,222.79,222.79,4853.0,218.7894,219.0149,218.4071,218.4071,4853.0
2023-04-10 10:20:00,222.85,223.0,222.58,222.78,5896.0,218.4659,218.613,218.2012,218.3973,5896.0
2023-04-10 10:25:00,222.77,223.26,222.59,223.16,8652.0,218.3875,218.8679,218.211,218.7698,8652.0
2023-04-10 10:30:00,223.23,223.42,223.08,223.23,5636.0,218.8385,219.0247,218.6914,218.8385,5636.0
2023-04-10 10:35:00,223.28,223.76,223.28,223.69,5508.0,218.8875,219.358,218.8875,219.2894,5508.0
2023-04-10 10:40:00,223.7,224.0,223.47,224.0,3871.0,219.2992,219.5933,219.0737,219.5933,3871.0
2023-04-10 10:45:00,223.81,223.98,223.53,223.54,10667.0,219.407,219.5737,219.1326,219.1424,10667.0
2023-04-10 10:50:00,223.64,223.64,223.26,223.3,4044.0,219.2404,219.2404,218.8679,218.9071,4044.0
2023-04-10 10:55:00,223.31,223.49,223.2,223.2,3434.0,218.9169,219.0933,218.809,218.809,3434.0
2023-04-10 11:00:00,223.34,223.54,223.09,223.31,5739.0,218.9463,219.1424,218.7012,218.9169,5739.0
2023-04-10 11:05:00,223.36,223.36,223.04,223.11,3042.0,218.9659,218.9659,218.6522,218.7208,3042.0
2023-04-10 11:10:00,223.05,223.24,222.93,223.19,6732.0,218.662,218.8483,218.5444,218.7992,6732.0
2023-04-10 11:15:00,223.2,223.2,222.84,223.0,5633.0,218.809,218.809,218.4561,218.613,5633.0
2023-04-10 11:20:00,222.9,223.09,222.8,222.81,2515.0,218.5149,218.7012,218.4169,218.4267,2515.0
2023-04-10 11:25:00,222.81,222.92,222.73,222.92,1712.0,218.4267,218.5346,218.3483,218.5346,1712.0
2023-04-10 11:30:00,222.98,223.22,222.92,223.11,7574.0,218.5934,218.8287,218.5346,218.7208,7574.0
2023-04-10 11:35:00,223.08,223.12,223.01,223.12,2500.0,218.6914,218.7306,218.6228,218.7306,2500.0
2023-04-10 11:40:00,223.07,223.15,222.92,223.0,4018.0,218.6816,218.76,218.5346,218.613,4018.0
2023-04-10 11:45:00,222.99,223.08,222.78,222.89,6187.0,218.6032,218.6914,218.3973,218.5051,6187.0
2023-04-10 11:50:00,222.99,222.99,222.54,222.54,5986.0,218.6032,218.6032,218.162,218.162,5986.0
2023-04-10 11:55:00,222.62,222.62,222.28,222.28,8492.0,218.2405,218.2405,217.9071,217.9071,8492.0
2023-04-10 12:00:00,222.25,222.25,221.9,221.91,4833.0,217.8777,217.8777,217.5346,217.5444,4833.0
2023-04-10 12:05:00,221.91,222.29,221.89,222.23,4440.0,217.5444,217.9169,217.5248,217.8581,4440.0
2023-04-10 12:10:00,222.14,222.15,221.97,222.04,3876.0,217.7699,217.7797,217.6032,217.6719,3876.0
2023-04-10 12:15:00,221.96,222.32,221.96,222.26,2996.0,217.5934,217.9464,217.5934,217.8875,2996.0
2023-04-10 12:20:00,222.18,222.26,222.03,222.16,3195.0,217.8091,217.8875,217.6621,217.7895,3195.0
2023-04-10 12:25:00,222.16,222.42,222.15,222.31,3827.0,217.7895,218.0444,217.7797,217.9366,3827.0
2023-04-10 12:30:00,222.4,222.78,222.4,222.65,3744.0,218.0248,218.3973,218.0248,218.2699,3744.0
2023-04-10 12:35:00,222.69,223.24,222.69,223.17,3416.0,218.3091,218.8483,218.3091,218.7796,3416.0
2023-04-10 12:40:00,223.11,223.17,223.01,223.06,1431.0,218.7208,218.7796,218.6228,218.6718,1431.0
2023-04-10 12:45:00,223.12,223.42,223.09,223.36,3365.0,218.7306,219.0247,218.7012,218.9659,3365.0
2023-04-10 12:50:00,223.36,223.43,223.24,223.24,4346.0,218.9659,219.0345,218.8483,218.8483,4346.0
2023-04-10 12:55:00,223.33,223.34,223.19,223.31,2030.0,218.9365,218.9463,218.7992,218.9169,2030.0
2023-04-10 13:00:00,223.27,223.66,223.27,223.62,5898.0,218.8777,219.26,218.8777,219.2208,5898.0
2023-04-10 13:05:00,223.67,223.7,223.49,223.66,5140.0,219.2698,219.2992,219.0933,219.26,5140.0
2023-04-10 13:10:00,223.63,223.72,223.42,223.42,3802.0,219.2306,219.3188,219.0247,219.0247,3802.0
2023-04-10 13:15:00,223.44,223.56,223.24,223.24,4373.0,219.0443,219.162,218.8483,218.8483,4373.0
2023-04-10 13:20:00,223.27,223.36,222.99,222.99,6837.0,218.8777,218.9659,218.6032,218.6032,6837.0
2023-04-10 13:25:00,223.0,223.08,222.75,223.03,7291.0,218.613,218.6914,218.3679,218.6424,7291.0
2023-04-10 13:30:00,223.06,223.32,222.93,223.32,3683.0,218.6718,218.9267,218.5444,218.9267,3683.0
2023-04-10 13:35:00,223.34,223.48,223.28,223.41,2367.0,218.9463,219.0835,218.8875,219.0149,2367.0
2023-04-10 13:40:00,223.43,223.59,223.27,223.53,4279.0,219.0345,219.1914,218.8777,219.1326,4279.0
2023-04-10 13:45:00,223.56,223.94,223.55,223.79,3420.0,219.162,219.5345,219.1522,219.3874,3420.0
2023-04-10 13:50:00,223.88,224.03,223.79,223.83,3283.0,219.4757,219.6227,219.3874,219.4267,3283.0
2023-04-10 13:55:00,223.78,223.88,223.7,223.88,1416.0,219.3776,219.4757,219.2992,219.4757,1416.0
2023-04-10 14:00:00,223.81,223.88,223.67,223.78,4501.0,219.407,219.4757,219.2698,219.3776,4501.0
2023-04-10 14:05:00,223.78,223.78,223.39,223.39,5322.0,219.3776,219.3776,218.9953,218.9953,5322.0
2023-04-10 14:10:00,223.39,223.42,223.24,223.37,3610.0,218.9953,219.0247,218.8483,218.9757,3610.0
2023-04-10 14:15:00,223.48,223.98,223.48,223.98,6135.0,219.0835,219.5737,219.0835,219.5737,6135.0
2023-04-10 14:20:00,224.0,224.08,223.85,223.88,4920.0,219.5933,219.6717,219.4463,219.4757,4920.0
2023-04-10 14:25:00,223.9,224.2,223.89,223.96,3126.0,219.4953,219.7894,219.4855,219.5541,3126.0
2023-04-10 14:30:00,223.93,224.04,223.89,223.89,2620.0,219.5247,219.6325,219.4855,219.4855,2620.0
2023-04-10 14:35:00,223.96,224.05,223.82,223.96,4295.0,219.5541,219.6423,219.4169,219.5541,4295.0
2023-04-10 14:40:00,223.95,223.95,223.76,223.8,3268.0,219.5443,219.5443,219.358,219.3972,3268.0
2023-04-10 14:45:00,223.74,223.97,223.73,223.9,4017.0,219.3384,219.5639,219.3286,219.4953,4017.0
2023-04-10 14:50:00,223.9,224.03,223.89,223.97,5341.0,219.4953,219.6227,219.4855,219.5639,5341.0
2023-04-10 14:55:00,223.95,224.29,223.93,224.28,2964.0,219.5443,219.8776,219.5247,219.8678,2964.0
2023-04-10 15:00:00,224.31,224.35,224.0,224.15,5916.0,219.8972,219.9364,219.5933,219.7404,5916.0
2023-04-10 15:05:00,224.15,224.15,223.86,223.92,6416.0,219.7404,219.7404,219.4561,219.5149,6416.0
2023-04-10 15:10:00,223.92,223.98,223.72,223.89,5100.0,219.5149,219.5737,219.3188,219.4855,5100.0
2023-04-10 15:15:00,223.9,223.96,223.72,223.72,7860.0,219.4953,219.5541,219.3188,219.3188,7860.0
2023-04-10 15:20:00,223.73,223.81,223.57,223.57,13606.0,219.3286,219.407,219.1718,219.1718,13606.0
2023-04-10 15:25:00,223.57,223.9,223.54,223.87,9745.0,219.1718,219.4953,219.1424,219.4659,9745.0
2023-04-10 15:30:00,223.81,223.88,223.52,223.54,7139.0,219.407,219.4757,219.1228,219.1424,7139.0
2023-04-10 15:35:00,223.54,223.69,223.53,223.59,6022.0,219.1424,219.2894,219.1326,219.1914,6022.0
2023-04-10 15:40:00,223.59,223.82,223.59,223.69,8050.0,219.1914,219.4169,219.1914,219.2894,8050.0
2023-04-10 15:45:00,223.6,224.27,223.57,224.16,13098.0,219.2012,219.858,219.1718,219.7502,13098.0
2023-04-10 15:50:00,224.22,224.3,224.03,224.23,23553.0,219.809,219.8874,219.6227,219.8188,23553.0
2023-04-10 15:55:00,224.21,224.56,224.13,224.44,74337.0,219.7992,220.1423,219.7208,220.0247,74337.0
2023-04-11 09:30:00,225.32,225.39,224.63,225.25,18453.0,220.8873,220.956,220.2109,220.8187,18453.0
2023-04-11 09:35:00,225.31,225.49,225.1,225.49,2564.0,220.8775,221.054,220.6717,221.054,2564.0
2023-04-11 09:40:00,225.5,225.56,225.21,225.27,11512.0,221.0638,221.1226,220.7795,220.8383,11512.0
2023-04-11 09:45:00,225.21,226.04,225.09,225.97,21498.0,220.7795,221.5932,220.6619,221.5246,21498.0
2023-04-11 09:50:00,226.06,226.34,225.96,226.21,3993.0,221.6128,221.8873,221.5148,221.7598,3993.0
2023-04-11 09:55:00,226.2,226.32,225.83,225.84,4802.0,221.75,221.8677,221.3873,221.3971,4802.0
2023-04-11 10:00:00,225.84,225.86,225.22,225.39,5351.0,221.3971,221.4167,220.7893,220.956,5351.0
2023-04-11 10:05:00,225.35,225.53,225.25,225.52,5862.0,220.9168,221.0932,220.8187,221.0834,5862.0
2023-04-11 10:10:00,225.43,225.43,224.65,225.29,5370.0,220.9952,220.9952,220.2305,220.8579,5370.0
2023-04-11 10:15:00,225.3,225.37,224.93,225.17,3968.0,220.8677,220.9364,220.505,220.7403,3968.0
2023-04-11 10:20:00,225.25,225.39,225.12,225.39,3965.0,220.8187,220.956,220.6913,220.956,3965.0
2023-04-11 10:25:00,225.38,225.64,225.33,225.64,5522.0,220.9462,221.201,220.8971,221.201,5522.0
2023-04-11 10:30:00,225.62,225.62,225.04,225.15,6325.0,221.1814,221.1814,220.6128,220.7207,6325.0
2023-04-11 10:35:00,224.89,225.05,224.81,225.05,1705.0,220.4658,220.6227,220.3874,220.6227,1705.0
2023-04-11 10:40:00,224.97,225.21,224.9,225.18,4697.0,220.5442,220.7795,220.4756,220.7501,4697.0
2023-04-11 10:45:00,225.18,225.27,224.88,225.02,3227.0,220.7501,220.8383,220.456,220.5932,3227.0
2023-04-11 10:50:00,224.96,225.16,224.82,225.16,3772.0,220.5344,220.7305,220.3972,220.7305,3772.0
2023-04-11 10:55:00,225.18,225.34,225.18,225.22,3060.0,220.7501,220.9069,220.7501,220.7893,3060.0
2023-04-11 11:00:00,225.37,225.69,225.37,225.54,1631.0,220.9364,221.2501,220.9364,221.103,1631.0
2023-04-11 11:05:00,225.59,225.59,225.42,225.42,1866.0,221.152,221.152,220.9854,220.9854,1866.0
2023-04-11 11:10:00,225.58,225.64,225.2,225.5,29685.0,221.1422,221.201,220.7697,221.0638,29685.0
2023-04-11 11:15:00,225.45,225.76,225.4,225.72,3368.0,221.0148,221.3187,220.9658,221.2795,3368.0
2023-04-11 11:20:00,225.79,226.09,225.79,226.01,3123.0,221.3481,221.6422,221.3481,221.5638,3123.0
2023-04-11 11:25:00,226.0,226.06,225.77,225.96,5086.0,221.554,221.6128,221.3285,221.5148,5086.0
2023-04-11 11:30:00,225.96,226.04,225.68,225.76,5299.0,221.5148,221.5932,221.2403,221.3187,5299.0
2023-04-11 11:35:00,225.68,225.76,225.53,225.63,5119.0,221.2403,221.3187,221.0932,221.1912,5119.0
2023-04-11 11:40:00,225.69,225.93,225.69,225.93,1423.0,221.2501,221.4853,221.2501,221.4853,1423.0
2023-04-11 11:45:00,225.95,226.07,225.81,226.03,2140.0,221.5049,221.6226,221.3677,221.5834,2140.0
2023-04-11 11:50:00,226.07,226.24,226.05,226.05,3455.0,221.6226,221.7892,221.603,221.603,3455.0
2023-04-11 11:55:00,226.18,226.35,226.12,226.32,1383.0,221.7304,221.8971,221.6716,221.8677,1383.0
2023-04-11 12:00:00,226.37,226.4,226.28,226.29,4508.0,221.9167,221.9461,221.8285,221.8383,4508.0
2023-04-11 12:05:00,226.33,226.8,226.27,226.67,7414.0,221.8775,222.3382,221.8187,222.2108,7414.0
2023-04-11 12:10:00,226.66,226.87,226.66,226.71,2969.0,222.201,222.4068,222.201,222.25,2969.0
2023-04-11 12:15:00,226.72,226.76,226.59,226.75,4946.0,222.2598,222.299,222.1324,222.2892,4946.0
2023-04-11 12:20:00,226.8,226.8,226.42,226.42,8197.0,222.3382,222.3382,221.9657,221.9657,8197.0
2023-04-11 12:25:00,226.49,226.65,226.34,226.63,2992.0,222.0343,222.1912,221.8873,222.1716,2992.0
2023-04-11 12:30:00,226.6,226.69,226.59,226.65,4085.0,222.1422,222.2304,222.1324,222.1912,4085.0
2023-04-11 12:35:00,226.59,226.59,226.25,226.37,4300.0,222.1324,222.1324,221.799,221.9167,4300.0
2023-04-11 12:40:00,226.42,226.52,226.42,226.43,1004.0,221.9657,222.0637,221.9657,221.9755,1004.0
2023-04-11 12:45:00,226.5,226.5,226.43,226.45,1082.0,222.0441,222.0441,221.9755,221.9951,1082.0
2023-04-11 12:50:00,226.41,226.53,226.3,226.47,1673.0,221.9559,222.0735,221.8481,222.0147,1673.0
2023-04-11 12:55:00,226.47,226.58,226.4,226.56,3404.0,222.0147,222.1226,221.9461,222.1029,3404.0
2023-04-11 13:00:00,226.63,226.67,226.58,226.59,945.0,222.1716,222.2108,222.1226,222.1324,945.0
2023-04-11 13:05:00,226.66,226.88,226.64,226.74,4384.0,222.201,222.4167,222.1814,222.2794,4384.0
2023-04-11 13:10:00,226.68,226.7,226.52,226.54,2681.0,222.2206,222.2402,222.0637,222.0833,2681.0
2023-04-11 13:15:00,226.54,226.66,226.53,226.65,1949.0,222.0833,222.201,222.0735,222.1912,1949.0
2023-04-11 13:20:00,226.64,226.71,226.37,226.37,1830.0,222.1814,222.25,221.9167,221.9167,1830.0
2023-04-11 13:25:00,226.36,226.4,226.26,226.37,1524.0,221.9069,221.9461,221.8088,221.9167,1524.0
2023-04-11 13:30:00,226.44,226.63,226.31,226.42,5925.0,221.9853,222.1716,221.8579,221.9657,5925.0
2023-04-11 13:35:00,226.42,226.43,226.4,226.41,1910.0,221.9657,221.9755,221.9461,221.9559,1910.0
2023-04-11 13:40:00,226.41,226.55,226.37,226.45,4333.0,221.9559,222.0931,221.9167,221.9951,4333.0
2023-04-11 13:45:00,226.48,226.68,226.48,226.62,1874.0,222.0245,222.2206,222.0245,222.1618,1874.0
2023-04-11 13:50:00,226.56,226.56,226.01,226.3,13499.0,222.1029,222.1029,221.5638,221.8481,13499.0
2023-04-11 13:55:00,226.31,226.45,226.23,226.33,4392.0,221.8579,221.9951,221.7794,221.8775,4392.0
2023-04-11 14:00:00,226.42,226.5,226.18,226.25,3126.0,221.9657,222.0441,221.7304,221.799,3126.0
2023-04-11 14:05:00,226.26,226.29,225.81,225.88,4741.0,221.8088,221.8383,221.3677,221.4363,4741.0
2023-04-11 14:10:00,225.81,226.05,225.65,226.05,3638.0,221.3677,221.603,221.2108,221.603,3638.0
2023-04-11 14:15:00,225.92,226.26,225.92,226.26,2381.0,221.4755,221.8088,221.4755,221.8088,2381.0
2023-04-11 14:20:00,226.28,226.28,226.17,226.2,1800.0,221.8285,221.8285,221.7206,221.75,1800.0
2023-04-11 14:25:00,226.17,226.29,226.17,226.29,2401.0,221.7206,221.8383,221.7206,221.8383,2401.0
2023-04-11 14:30:00,226.36,226.46,226.25,226.25,2197.0,221.9069,222.0049,221.799,221.799,2197.0
2023-04-11 14:35:00,226.27,226.45,226.27,226.45,2203.0,221.8187,221.9951,221.8187,221.9951,2203.0
2023-04-11 14:40:00,226.45,226.54,226.39,226.41,5571.0,221.9951,222.0833,221.9363,221.9559,5571.0
2023-04-11 14:45:00,226.44,226.57,226.42,226.42,1966.0,221.9853,222.1128,221.9657,221.9657,1966.0
2023-04-11 14:50:00,226.42,226.6,226.41,226.55,4740.0,221.9657,222.1422,221.9559,222.0931,4740.0
2023-04-11 14:55:00,226.52,226.63,226.45,226.48,2695.0,222.0637,222.1716,221.9951,222.0245,2695.0
2023-04-11 15:00:00,226.57,226.62,226.44,226.44,4351.0,222.1128,222.1618,221.9853,221.9853,4351.0
2023-04-11 15:05:00,226.35,226.42,226.07,226.07,3604.0,221.8971,221.9657,221.6226,221.6226,3604.0
2023-04-11 15:10:00,226.09,226.54,226.09,226.54,6420.0,221.6422,222.0833,221.6422,222.0833,6420.0
2023-04-11 15:15:00,226.59,226.65,226.48,226.55,6739.0,222.1324,222.1912,222.0245,222.0931,6739.0
2023-04-11 15:20:00,226.54,226.64,226.44,226.44,3070.0,222.0833,222.1814,221.9853,221.9853,3070.0
2023-04-11 15:25:00,226.36,226.65,226.36,226.65,6752.0,221.9069,222.1912,221.9069,222.1912,6752.0
2023-04-11 15:30:00,226.67,227.17,226.63,226.82,49116.0,222.2108,222.7009,222.1716,222.3578,49116.0
2023-04-11 15:35:00,226.81,226.85,226.62,226.7,27301.0,222.348,222.3872,222.1618,222.2402,27301.0
2023-04-11 15:40:00,226.73,227.05,226.57,227.0,16553.0,222.2696,222.5833,222.1128,222.5343,16553.0
2023-04-11 15:45:00,227.04,227.04,226.6,226.88,20890.0,222.5735,222.5735,222.1422,222.4167,20890.0
2023-04-11 15:50:00,226.88,226.88,226.32,226.41,40962.0,222.4167,222.4167,221.8677,221.9559,40962.0
2023-04-11 15:55:00,226.38,226.44,225.95,226.39,56280.0,221.9265,221.9853,221.5049,221.9363,56280.0
2023-04-12 09:30:00,228.46,228.97,228.2,228.21,11930.0,223.9656,224.4655,223.7107,223.7205,11930.0
2023-04-12 09:35:00,228.19,228.74,227.99,228.37,18206.0,223.7009,224.2401,223.5048,223.8773,18206.0
2023-04-12 09:40:00,228.36,228.54,227.81,227.81,4033.0,223.8675,224.044,223.3284,223.3284,4033.0
2023-04-12 09:45:00,227.77,227.77,227.44,227.67,5884.0,223.2891,223.2891,222.9656,223.1911,5884.0
2023-04-12 09:50:00,227.48,227.74,227.36,227.65,707.0,223.0048,223.2597,222.8872,223.1715,707.0
2023-04-12 09:55:00,227.75,227.81,227.56,227.59,3889.0,223.2695,223.3284,223.0833,223.1127,3889.0
2023-04-12 10:00:00,227.52,227.61,227.3,227.61,1501.0,223.0441,223.1323,222.8284,223.1323,1501.0
2023-04-12 10:05:00,227.66,227.82,227.5,227.51,5162.0,223.1813,223.3382,223.0245,223.0343,5162.0
2023-04-12 10:10:00,227.51,227.62,227.1,227.1,2945.0,223.0343,223.1421,222.6323,222.6323,2945.0
2023-04-12 10:15:00,227.08,227.17,226.89,226.89,4204.0,222.6127,222.7009,222.4265,222.4265,4204.0
2023-04-12 10:20:00,226.97,227.32,226.93,227.11,5105.0,222.5049,222.848,222.4657,222.6421,5105.0
2023-04-12 10:25:00,226.93,227.24,226.65,227.24,4840.0,222.4657,222.7696,222.1912,222.7696,4840.0
2023-04-12 10:30:00,227.31,227.71,227.08,227.32,15338.0,222.8382,223.2303,222.6127,222.848,15338.0
2023-04-12 10:35:00,227.31,227.5,227.29,227.45,2800.0,222.8382,223.0245,222.8186,222.9754,2800.0
2023-04-12 10:40:00,227.45,227.45,227.13,227.32,5701.0,222.9754,222.9754,222.6617,222.848,5701.0
2023-04-12 10:45:00,227.22,227.54,226.84,227.51,9214.0,222.75,223.0637,222.3774,223.0343,9214.0
2023-04-12 10:50:00,227.5,227.53,227.17,227.3,16545.0,223.0245,223.0539,222.7009,222.8284,16545.0
2023-04-12 10:55:00,227.1,227.1,226.72,226.99,4956.0,222.6323,222.6323,222.2598,222.5245,4956.0
2023-04-12 11:00:00,227.07,227.38,226.9,226.97,14855.0,222.6029,222.9068,222.4363,222.5049,14855.0
2023-04-12 11:05:00,227.01,227.01,226.5,226.51,4890.0,222.5441,222.5441,222.0441,222.0539,4890.0
2023-04-12 11:10:00,226.32,226.32,225.95,226.19,2355.0,221.8677,221.8677,221.5049,221.7402,2355.0
2023-04-12 11:15:00,226.28,226.34,226.12,226.34,6300.0,221.8285,221.8873,221.6716,221.8873,6300.0
2023-04-12 11:20:00,226.35,226.57,226.35,226.57,3949.0,221.8971,222.1128,221.8971,222.1128,3949.0
2023-04-12 11:25:00,226.57,226.72,226.47,226.59,15820.0,222.1128,222.2598,222.0147,222.1324,15820.0
2023-04-12 11:30:00,226.61,226.92,226.6,226.77,13298.0,222.152,222.4559,222.1422,222.3088,13298.0
2023-04-12 11:35:00,226.74,226.9,226.63,226.86,3983.0,222.2794,222.4363,222.1716,222.397,3983.0
2023-04-12 11:40:00,226.92,226.92,226.46,226.5,26792.0,222.4559,222.4559,222.0049,222.0441,26792.0
2023-04-12 11:45:00,226.44,226.63,226.1,226.2,2100.0,221.9853,222.1716,221.652,221.75,2100.0
2023-04-12 11:50:00,226.14,226.68,226.14,226.68,5031.0,221.6912,222.2206,221.6912,222.2206,5031.0
2023-04-12 11:55:00,226.68,226.83,226.63,226.77,6580.0,222.2206,222.3676,222.1716,222.3088,6580.0
2023-04-12 12:00:00,226.82,227.11,226.68,226.69,3170.0,222.3578,222.6421,222.2206,222.2304,3170.0
2023-04-12 12:05:00,226.69,226.7,226.53,226.54,2364.0,222.2304,222.2402,222.0735,222.0833,2364.0
2023-04-12 12:10:00,226.46,226.56,226.34,226.54,4454.0,222.0049,222.1029,221.8873,222.0833,4454.0
2023-04-12 12:15:00,226.63,226.63,226.42,226.42,2632.0,222.1716,222.1716,221.9657,221.9657,2632.0
2023-04-12 12:20:00,226.42,226.43,226.12,226.15,1630.0,221.9657,221.9755,221.6716,221.701,1630.0
2023-04-12 12:25:00,226.15,226.38,226.15,226.34,4991.0,221.701,221.9265,221.701,221.8873,4991.0
2023-04-12 12:30:00,226.46,226.62,226.46,226.53,5717.0,222.0049,222.1618,222.0049,222.0735,5717.0
2023-04-12 12:35:00,226.46,226.79,226.46,226.67,5485.0,222.0049,222.3284,222.0049,222.2108,5485.0
2023-04-12 12:40:00,226.72,226.79,226.51,226.64,4694.0,222.2598,222.3284,222.0539,222.1814,4694.0
2023-04-12 12:45:00,226.54,227.01,226.5,227.01,7743.0,222.0833,222.5441,222.0441,222.5441,7743.0
2023-04-12 12:50:00,226.9,226.94,226.7,226.78,3458.0,222.4363,222.4755,222.2402,222.3186,3458.0
2023-04-12 12:55:00,226.85,226.92,226.71,226.75,4224.0,222.3872,222.4559,222.25,222.2892,4224.0
2023-04-12 13:00:00,226.81,226.95,226.68,226.88,3525.0,222.348,222.4853,222.2206,222.4167,3525.0
2023-04-12 13:05:00,226.91,227.31,226.86,227.14,9356.0,222.4461,222.8382,222.397,222.6715,9356.0
2023-04-12 13:10:00,227.2,227.53,227.19,227.51,8856.0,222.7304,223.0539,222.7206,223.0343,8856.0
2023-04-12 13:15:00,227.47,227.54,227.23,227.53,10077.0,222.995,223.0637,222.7598,223.0539,10077.0
2023-04-12 13:20:00,227.56,227.72,227.55,227.72,14710.0,223.0833,223.2401,223.0735,223.2401,14710.0
2023-04-12 13:25:00,227.68,227.72,227.39,227.46,3609.0,223.2009,223.2401,222.9166,222.9852,3609.0
2023-04-12 13:30:00,227.52,227.75,227.4,227.75,3516.0,223.0441,223.2695,222.9264,223.2695,3516.0
2023-04-12 13:35:00,227.7,227.7,227.33,227.33,3520.0,223.2205,223.2205,222.8578,222.8578,3520.0
2023-04-12 13:40:00,227.4,227.65,227.36,227.4,3662.0,222.9264,223.1715,222.8872,222.9264,3662.0
2023-04-12 13:45:00,227.4,227.51,227.28,227.47,3777.0,222.9264,223.0343,222.8088,222.995,3777.0
2023-04-12 13:50:00,227.39,227.57,227.38,227.52,4777.0,222.9166,223.0931,222.9068,223.0441,4777.0
2023-04-12 13:55:00,227.42,227.52,227.38,227.52,1840.0,222.946,223.0441,222.9068,223.0441,1840.0
2023-04-12 14:00:00,227.41,227.63,227.14,227.63,5363.0,222.9362,223.1519,222.6715,223.1519,5363.0
2023-04-12 14:05:00,227.6,227.89,227.39,227.55,5174.0,223.1225,223.4068,222.9166,223.0735,5174.0
2023-04-12 14:10:00,227.49,228.0,227.41,227.96,5513.0,223.0147,223.5146,222.9362,223.4754,5513.0
2023-04-12 14:15:00,228.0,228.0,227.9,227.94,6998.0,223.5146,223.5146,223.4166,223.4558,6998.0
2023-04-12 14:20:00,227.93,228.0,227.78,227.94,6193.0,223.446,223.5146,223.2989,223.4558,6193.0
2023-04-12 14:25:00,227.9,227.9,227.01,227.02,6761.0,223.4166,223.4166,222.5441,222.5539,6761.0
2023-04-12 14:30:00,227.18,227.18,226.84,226.88,4971.0,222.7107,222.7107,222.3774,222.4167,4971.0
2023-04-12 14:35:00,226.82,226.82,226.46,226.52,3893.0,222.3578,222.3578,222.0049,222.0637,3893.0
2023-04-12 14:40:00,226.46,227.02,226.46,226.96,5119.0,222.0049,222.5539,222.0049,222.4951,5119.0
2023-04-12 14:45:00,226.9,226.9,226.33,226.33,2046.0,222.4363,222.4363,221.8775,221.8775,2046.0
2023-04-12 14:50:00,226.34,226.61,226.25,226.6,3434.0,221.8873,222.152,221.799,222.1422,3434.0
2023-04-12 14:55:00,226.58,226.94,226.58,226.83,3894.0,222.1226,222.4755,222.1226,222.3676,3894.0
2023-04-12 15:00:00,226.8,226.98,226.49,226.49,6863.0,222.3382,222.5147,222.0343,222.0343,6863.0
2023-04-12 15:05:00,226.53,226.57,226.38,226.38,7207.0,222.0735,222.1128,221.9265,221.9265,7207.0
2023-04-12 15:10:00,226.24,226.3,225.99,226.22,5270.0,221.7892,221.8481,221.5442,221.7696,5270.0
2023-04-12 15:15:00,226.18,226.18,225.84,225.95,4214.0,221.7304,221.7304,221.3971,221.5049,4214.0
2023-04-12 15:20:00,225.84,225.93,225.72,225.72,7604.0,221.3971,221.4853,221.2795,221.2795,7604.0
2023-04-12 15:25:00,225.77,225.81,225.54,225.69,4698.0,221.3285,221.3677,221.103,221.2501,4698.0
2023-04-12 15:30:00,225.75,226.24,225.74,225.94,4781.0,221.3089,221.7892,221.2991,221.4951,4781.0
2023-04-12 15:35:00,225.94,226.06,225.85,225.93,10426.0,221.4951,221.6128,221.4069,221.4853,10426.0
2023-04-12 15:40:00,225.89,226.07,225.71,225.96,13719.0,221.4461,221.6226,221.2697,221.5148,13719.0
2023-04-12 15:45:00,225.92,226.21,225.64,225.68,15323.0,221.4755,221.7598,221.201,221.2403,15323.0
2023-04-12 15:50:00,225.64,226.07,225.54,225.66,31521.0,221.201,221.6226,221.103,221.2207,31521.0
2023-04-12 15:55:00,225.65,225.86,225.51,225.81,75769.0,221.2108,221.4167,221.0736,221.3677,75769.0
2023-04-13 09:30:00,226.54,227.54,226.19,227.22,18701.0,222.0833,223.0637,221.7402,222.75,18701.0
2023-04-13 09:35:00,227.22,227.22,226.05,226.38,4913.0,222.75,222.75,221.603,221.9265,4913.0
2023-04-13 09:40:00,226.55,227.0,226.17,226.79,5999.0,222.0931,222.5343,221.7206,222.3284,5999.0
2023-04-13 09:45:00,226.65,226.84,226.31,226.31,3698.0,222.1912,222.3774,221.8579,221.8579,3698.0
2023-04-13 09:50:00,226.56,226.78,225.9,225.9,7292.0,222.1029,222.3186,221.4559,221.4559,7292.0
2023-04-13 09:55:00,226.08,226.19,225.92,226.18,4726.0,221.6324,221.7402,221.4755,221.7304,4726.0
2023-04-13 10:00:00,226.18,226.37,225.98,226.1,8139.0,221.7304,221.9167,221.5344,221.652,8139.0
2023-04-13 10:05:00,226.0,226.05,225.75,225.9,4140.0,221.554,221.603,221.3089,221.4559,4140.0
2023-04-13 10:10:00,225.99,226.5,225.82,226.49,3445.0,221.5442,222.0441,221.3775,222.0343,3445.0
2023-04-13 10:15:00,226.81,226.89,226.21,226.36,6022.0,222.348,222.4265,221.7598,221.9069,6022.0
2023-04-13 10:20:00,226.43,226.52,226.25,226.51,4973.0,221.9755,222.0637,221.799,222.0539,4973.0
2023-04-13 10:25:00,226.61,226.65,226.39,226.49,4733.0,222.152,222.1912,221.9363,222.0343,4733.0
2023-04-13 10:30:00,226.5,226.6,226.22,226.56,5192.0,222.0441,222.1422,221.7696,222.1029,5192.0
2023-04-13 10:35:00,226.58,226.58,226.16,226.49,4039.0,222.1226,222.1226,221.7108,222.0343,4039.0
2023-04-13 10:40:00,226.32,226.39,226.09,226.09,1444.0,221.8677,221.9363,221.6422,221.6422,1444.0
2023-04-13 10:45:00,226.1,226.11,225.75,225.75,4301.0,221.652,221.6618,221.3089,221.3089,4301.0
2023-04-13 10:50:00,225.75,225.85,225.36,225.74,9338.0,221.3089,221.4069,220.9266,221.2991,9338.0
2023-04-13 10:55:00,225.74,225.91,225.64,225.64,1900.0,221.2991,221.4657,221.201,221.201,1900.0
2023-04-13 11:00:00,225.5,225.89,225.5,225.79,3058.0,221.0638,221.4461,221.0638,221.3481,3058.0
2023-04-13 11:05:00,225.7,225.7,225.36,225.42,9227.0,221.2599,221.2599,220.9266,220.9854,9227.0
2023-04-13 11:10:00,225.35,225.58,225.35,225.54,1326.0,220.9168,221.1422,220.9168,221.103,1326.0
2023-04-13 11:15:00,225.54,225.57,225.35,225.52,2630.0,221.103,221.1324,220.9168,221.0834,2630.0
2023-04-13 11:20:00,225.66,225.66,225.44,225.61,3213.0,221.2207,221.2207,221.005,221.1716,3213.0
2023-04-13 11:25:00,225.69,225.92,225.6,225.88,1862.0,221.2501,221.4755,221.1618,221.4363,1862.0
2023-04-13 11:30:00,225.88,225.88,225.7,225.74,1562.0,221.4363,221.4363,221.2599,221.2991,1562.0
2023-04-13 11:35:00,225.83,226.05,225.74,226.05,7859.0,221.3873,221.603,221.2991,221.603,7859.0
2023-04-13 11:40:00,226.19,226.19,225.94,226.05,1725.0,221.7402,221.7402,221.4951,221.603,1725.0
2023-04-13 11:45:00,225.98,226.28,225.93,225.93,2726.0,221.5344,221.8285,221.4853,221.4853,2726.0
2023-04-13 11:50:00,225.92,226.04,225.76,226.04,4818.0,221.4755,221.5932,221.3187,221.5932,4818.0
2023-04-13 11:55:00,226.05,226.46,225.97,226.46,14652.0,221.603,222.0049,221.5246,222.0049,14652.0
2023-04-13 12:00:00,226.46,227.0,226.46,226.71,15603.0,222.0049,222.5343,222.0049,222.25,15603.0
2023-04-13 12:05:00,226.71,226.97,226.68,226.76,7803.0,222.25,222.5049,222.2206,222.299,7803.0
2023-04-13 12:10:00,226.77,226.82,226.72,226.72,1309.0,222.3088,222.3578,222.2598,222.2598,1309.0
2023-04-13 12:15:00,226.82,226.98,226.82,226.91,2873.0,222.3578,222.5147,222.3578,222.4461,2873.0
2023-04-13 12:20:00,226.83,227.0,226.82,226.97,12139.0,222.3676,222.5343,222.3578,222.5049,12139.0
2023-04-13 12:25:00,227.01,227.02,226.81,226.86,30244.0,222.5441,222.5539,222.348,222.397,30244.0
2023-04-13 12:30:00,226.86,226.9,226.7,226.78,46411.0,222.397,222.4363,222.2402,222.3186,46411.0
2023-04-13 12:35:00,226.78,226.78,226.42,226.44,4003.0,222.3186,222.3186,221.9657,221.9853,4003.0
2023-04-13 12:40:00,226.53,226.55,226.44,226.46,3753.0,222.0735,222.0931,221.9853,222.0049,3753.0
2023-04-13 12:45:00,226.5,226.53,226.34,226.53,2917.0,222.0441,222.0735,221.8873,222.0735,2917.0
2023-04-13 12:50:00,226.51,226.59,226.44,226.5,4598.0,222.0539,222.1324,221.9853,222.0441,4598.0
2023-04-13 12:55:00,226.5,226.73,226.5,226.58,5638.0,222.0441,222.2696,222.0441,222.1226,5638.0
2023-04-13 13:00:00,226.64,226.76,226.54,226.72,2532.0,222.1814,222.299,222.0833,222.2598,2532.0
2023-04-13 13:05:00,226.78,227.08,226.77,226.98,14466.0,222.3186,222.6127,222.3088,222.5147,14466.0
2023-04-13 13:10:00,226.98,227.11,226.88,226.93,8420.0,222.5147,222.6421,222.4167,222.4657,8420.0
2023-04-13 13:15:00,226.91,227.22,226.87,227.07,16601.0,222.4461,222.75,222.4068,222.6029,16601.0
2023-04-13 13:20:00,227.09,227.39,227.07,227.17,4431.0,222.6225,222.9166,222.6029,222.7009,4431.0
2023-04-13 13:25:00,227.25,227.25,226.75,226.75,4716.0,222.7794,222.7794,222.2892,222.2892,4716.0
2023-04-13 13:30:00,226.87,226.94,226.68,226.82,1304.0,222.4068,222.4755,222.2206,222.3578,1304.0
2023-04-13 13:35:00,226.78,226.94,226.73,226.84,3700.0,222.3186,222.4755,222.2696,222.3774,3700.0
2023-04-13 13:40:00,226.75,227.13,226.75,227.06,1700.0,222.2892,222.6617,222.2892,222.5931,1700.0
2023-04-13 13:45:00,227.04,227.42,227.03,227.33,14327.0,222.5735,222.946,222.5637,222.8578,14327.0
2023-04-13 13:50:00,227.36,227.48,227.28,227.38,13371.0,222.8872,223.0048,222.8088,222.9068,13371.0
2023-04-13 13:55:00,227.37,227.53,227.27,227.48,15379.0,222.897,223.0539,222.799,223.0048,15379.0
2023-04-13 14:00:00,227.51,227.91,227.43,227.81,4286.0,223.0343,223.4264,222.9558,223.3284,4286.0
2023-04-13 14:05:00,227.81,228.07,227.66,228.05,19144.0,223.3284,223.5832,223.1813,223.5636,19144.0
2023-04-13 14:10:00,228.13,228.14,227.95,228.02,8029.0,223.6421,223.6519,223.4656,223.5342,8029.0
2023-04-13 14:15:00,228.09,228.1,227.92,227.97,12287.0,223.6028,223.6127,223.4362,223.4852,12287.0
2023-04-13 14:20:00,227.98,228.0,227.81,227.92,3168.0,223.495,223.5146,223.3284,223.4362,3168.0
2023-04-13 14:25:00,227.87,227.93,227.66,227.75,6832.0,223.3872,223.446,223.1813,223.2695,6832.0
2023-04-13 14:30:00,227.89,228.1,227.83,228.04,2926.0,223.4068,223.6127,223.348,223.5538,2926.0
2023-04-13 14:35:00,227.93,228.02,227.88,228.02,2020.0,223.446,223.5342,223.397,223.5342,2020.0
2023-04-13 14:40:00,227.95,228.0,227.86,227.86,9145.0,223.4656,223.5146,223.3774,223.3774,9145.0
2023-04-13 14:45:00,227.9,227.9,227.7,227.76,14142.0,223.4166,223.4166,223.2205,223.2793,14142.0
2023-04-13 14:50:00,227.75,227.77,227.63,227.73,14096.0,223.2695,223.2891,223.1519,223.2499,14096.0
2023-04-13 14:55:00,227.75,227.82,227.59,227.64,11495.0,223.2695,223.3382,223.1127,223.1617,11495.0
2023-04-13 15:00:00,227.64,227.76,227.48,227.61,20016.0,223.1617,223.2793,223.0048,223.1323,20016.0
2023-04-13 15:05:00,227.58,227.6,227.31,227.39,8340.0,223.1029,223.1225,222.8382,222.9166,8340.0
2023-04-13 15:10:00,227.42,227.43,227.33,227.43,2363.0,222.946,222.9558,222.8578,222.9558,2363.0
2023-04-13 15:15:00,227.36,227.39,227.27,227.32,12585.0,222.8872,222.9166,222.799,222.848,12585.0
2023-04-13 15:20:00,227.31,227.51,227.28,227.33,14334.0,222.8382,223.0343,222.8088,222.8578,14334.0
2023-04-13 15:25:00,227.34,227.43,227.31,227.41,4824.0,222.8676,222.9558,222.8382,222.9362,4824.0
2023-04-13 15:30:00,227.37,227.37,227.21,227.25,8088.0,222.897,222.897,222.7402,222.7794,8088.0
2023-04-13 15:35:00,227.28,227.36,227.22,227.31,7891.0,222.8088,222.8872,222.75,222.8382,7891.0
2023-04-13 15:40:00,227.29,227.68,227.29,227.62,6018.0,222.8186,223.2009,222.8186,223.1421,6018.0
2023-04-13 15:45:00,227.58,227.7,227.41,227.47,21211.0,223.1029,223.2205,222.9362,222.995,21211.0
2023-04-13 15:50:00,227.44,227.48,227.14,227.39,22441.0,222.9656,223.0048,222.6715,222.9166,22441.0
2023-04-13 15:55:00,227.38,227.46,227.13,227.44,69900.0,222.9068,222.9852,222.6617,222.9656,69900.0
2023-04-14 09:30:00,227.24,227.8,227.24,227.63,10884.0,222.7696,223.3186,222.7696,223.1519,10884.0
2023-04-14 09:35:00,227.63,227.91,227.53,227.84,3295.0,223.1519,223.4264,223.0539,223.3578,3295.0
2023-04-14 09:40:00,227.67,228.15,227.6,228.15,4383.0,223.1911,223.6617,223.1225,223.6617,4383.0
2023-04-14 09:45:00,228.31,228.48,228.01,228.07,15866.0,223.8185,223.9852,223.5244,223.5832,15866.0
2023-04-14 09:50:00,228.27,228.58,228.11,228.11,3641.0,223.7793,224.0832,223.6225,223.6225,3641.0
2023-04-14 09:55:00,228.12,228.26,228.0,228.14,4320.0,223.6323,223.7695,223.5146,223.6519,4320.0
2023-04-14 10:00:00,228.03,228.19,227.71,228.09,8759.0,223.544,223.7009,223.2303,223.6028,8759.0
2023-04-14 10:05:00,228.03,228.03,227.4,227.52,7345.0,223.544,223.544,222.9264,223.0441,7345.0
2023-04-14 10:10:00,227.57,227.7,227.41,227.55,2997.0,223.0931,223.2205,222.9362,223.0735,2997.0
2023-04-14 10:15:00,227.55,227.56,227.19,227.5,6779.0,223.0735,223.0833,222.7206,223.0245,6779.0
2023-04-14 10:20:00,227.5,227.56,226.93,226.93,7792.0,223.0245,223.0833,222.4657,222.4657,7792.0
2023-04-14 10:25:00,226.87,227.0,226.65,227.0,16758.0,222.4068,222.5343,222.1912,222.5343,16758.0
2023-04-14 10:30:00,227.05,227.05,226.57,226.73,3200.0,222.5833,222.5833,222.1128,222.2696,3200.0
2023-04-14 10:35:00,226.85,227.14,226.85,227.13,4149.0,222.3872,222.6715,222.3872,222.6617,4149.0
2023-04-14 10:40:00,227.2,227.2,226.74,227.1,2355.0,222.7304,222.7304,222.2794,222.6323,2355.0
2023-04-14 10:45:00,227.09,227.6,227.02,227.34,2549.0,222.6225,223.1225,222.5539,222.8676,2549.0
2023-04-14 10:50:00,227.35,227.59,227.06,227.1,4233.0,222.8774,223.1127,222.5931,222.6323,4233.0
2023-04-14 10:55:00,227.19,227.25,226.91,226.91,7570.0,222.7206,222.7794,222.4461,222.4461,7570.0
2023-04-14 11:00:00,226.86,226.89,226.66,226.77,1000.0,222.397,222.4265,222.201,222.3088,1000.0
2023-04-14 11:05:00,226.73,226.79,226.58,226.58,3504.0,222.2696,222.3284,222.1226,222.1226,3504.0
2023-04-14 11:10:00,226.58,227.0,226.57,226.88,3641.0,222.1226,222.5343,222.1128,222.4167,3641.0
2023-04-14 11:15:00,226.85,226.85,226.58,226.76,1700.0,222.3872,222.3872,222.1226,222.299,1700.0
2023-04-14 11:20:00,226.7,226.7,226.57,226.57,900.0,222.2402,222.2402,222.1128,222.1128,900.0
2023-04-14 11:25:00,226.49,226.54,226.41,226.47,3999.0,222.0343,222.0833,221.9559,222.0147,3999.0
2023-04-14 11:30:00,226.5,227.05,226.25,226.85,18328.0,222.0441,222.5833,221.799,222.3872,18328.0
2023-04-14 11:35:00,226.75,226.89,226.73,226.88,1248.0,222.2892,222.4265,222.2696,222.4167,1248.0
2023-04-14 11:40:00,226.79,226.79,226.5,226.65,1407.0,222.3284,222.3284,222.0441,222.1912,1407.0
2023-04-14 11:45:00,226.7,226.7,226.29,226.31,1569.0,222.2402,222.2402,221.8383,221.8579,1569.0
2023-04-14 11:50:00,226.25,226.75,226.17,226.62,4300.0,221.799,222.2892,221.7206,222.1618,4300.0
2023-04-14 11:55:00,226.69,226.91,226.53,226.77,9578.0,222.2304,222.4461,222.0735,222.3088,9578.0
2023-04-14 12:00:00,226.8,226.97,226.74,226.8,2220.0,222.3382,222.5049,222.2794,222.3382,2220.0
2023-04-14 12:05:00,226.8,226.8,226.39,226.74,2887.0,222.3382,222.3382,221.9363,222.2794,2887.0
2023-04-14 12:10:00,226.69,226.69,226.29,226.33,1385.0,222.2304,222.2304,221.8383,221.8775,1385.0
2023-04-14 12:15:00,226.35,226.47,226.21,226.46,1412.0,221.8971,222.0147,221.7598,222.0049,1412.0
2023-04-14 12:20:00,226.38,226.66,226.3,226.46,7367.0,221.9265,222.201,221.8481,222.0049,7367.0
2023-04-14 12:25:00,226.45,226.5,226.29,226.3,1001.0,221.9951,222.0441,221.8383,221.8481,1001.0
2023-04-14 12:30:00,226.21,226.28,226.08,226.2,2500.0,221.7598,221.8285,221.6324,221.75,2500.0
2023-04-14 12:35:00,226.25,226.25,226.01,226.02,2336.0,221.799,221.799,221.5638,221.5736,2336.0
2023-04-14 12:40:00,225.97,226.04,225.74,225.74,2362.0,221.5246,221.5932,221.2991,221.2991,2362.0
2023-04-14 12:45:00,225.63,225.72,225.55,225.69,1531.0,221.1912,221.2795,221.1128,221.2501,1531.0
2023-04-14 12:50:00,225.64,225.64,225.35,225.43,1604.0,221.201,221.201,220.9168,220.9952,1604.0
2023-04-14 12:55:00,225.43,225.5,225.37,225.4,1100.0,220.9952,221.0638,220.9364,220.9658,1100.0
2023-04-14 13:00:00,225.4,225.68,225.38,225.54,8064.0,220.9658,221.2403,220.9462,221.103,8064.0
2023-04-14 13:05:00,225.6,225.87,225.51,225.52,1790.0,221.1618,221.4265,221.0736,221.0834,1790.0
2023-04-14 13:10:00,225.57,225.86,225.57,225.69,8075.0,221.1324,221.4167,221.1324,221.2501,8075.0
2023-04-14 13:15:00,225.79,226.05,225.78,225.95,2920.0,221.3481,221.603,221.3383,221.5049,2920.0
2023-04-14 13:20:00,225.9,225.9,225.43,225.64,6402.0,221.4559,221.4559,220.9952,221.201,6402.0
2023-04-14 13:25:00,225.55,225.6,225.37,225.37,2137.0,221.1128,221.1618,220.9364,220.9364,2137.0
2023-04-14 13:30:00,225.24,225.24,224.98,224.98,5493.0,220.8089,220.8089,220.554,220.554,5493.0
2023-04-14 13:35:00,224.98,225.04,224.9,225.0,3704.0,220.554,220.6128,220.4756,220.5736,3704.0
2023-04-14 13:40:00,225.0,225.32,225.0,225.11,2641.0,220.5736,220.8873,220.5736,220.6815,2641.0
2023-04-14 13:45:00,225.04,225.19,225.0,225.19,1175.0,220.6128,220.7599,220.5736,220.7599,1175.0
2023-04-14 13:50:00,225.18,225.36,225.18,225.36,2005.0,220.7501,220.9266,220.7501,220.9266,2005.0
2023-04-14 13:55:00,225.36,225.66,225.3,225.59,9042.0,220.9266,221.2207,220.8677,221.152,9042.0
2023-04-14 14:00:00,225.66,225.68,225.49,225.59,5059.0,221.2207,221.2403,221.054,221.152,5059.0
2023-04-14 14:05:00,225.5,225.82,225.49,225.81,7408.0,221.0638,221.3775,221.054,221.3677,7408.0
2023-04-14 14:10:00,225.87,225.87,225.67,225.78,2701.0,221.4265,221.4265,221.2305,221.3383,2701.0
2023-04-14 14:15:00,225.78,226.02,225.77,225.83,2600.0,221.3383,221.5736,221.3285,221.3873,2600.0
2023-04-14 14:20:00,225.83,225.99,225.79,225.9,6800.0,221.3873,221.5442,221.3481,221.4559,6800.0
2023-04-14 14:25:00,225.93,226.0,225.78,225.94,11049.0,221.4853,221.554,221.3383,221.4951,11049.0
2023-04-14 14:30:00,226.05,226.47,226.05,226.39,8790.0,221.603,222.0147,221.603,221.9363,8790.0
2023-04-14 14:35:00,226.38,226.75,226.38,226.75,9563.0,221.9265,222.2892,221.9265,222.2892,9563.0
2023-04-14 14:40:00,226.8,226.98,226.61,226.98,4645.0,222.3382,222.5147,222.152,222.5147,4645.0
2023-04-14 14:45:00,226.92,227.0,226.75,226.95,30947.0,222.4559,222.5343,222.2892,222.4853,30947.0
2023-04-14 14:50:00,227.01,227.02,226.61,226.73,7210.0,222.5441,222.5539,222.152,222.2696,7210.0
2023-04-14 14:55:00,226.73,226.8,226.55,226.55,1610.0,222.2696,222.3382,222.0931,222.0931,1610.0
2023-04-14 15:00:00,226.42,226.52,226.31,226.33,2322.0,221.9657,222.0637,221.8579,221.8775,2322.0
2023-04-14 15:05:00,226.29,226.37,226.16,226.16,3519.0,221.8383,221.9167,221.7108,221.7108,3519.0
2023-04-14 15:10:00,226.09,226.28,225.89,225.92,4446.0,221.6422,221.8285,221.4461,221.4755,4446.0
2023-04-14 15:15:00,225.88,226.02,225.59,225.75,8045.0,221.4363,221.5736,221.152,221.3089,8045.0
2023-04-14 15:20:00,225.79,226.0,225.59,226.0,5919.0,221.3481,221.554,221.152,221.554,5919.0
2023-04-14 15:25:00,225.98,226.14,225.88,225.98,7223.0,221.5344,221.6912,221.4363,221.5344,7223.0
2023-04-14 15:30:00,226.0,226.03,225.86,225.88,5006.0,221.554,221.5834,221.4167,221.4363,5006.0
2023-04-14 15:35:00,225.9,225.94,225.66,225.78,10774.0,221.4559,221.4951,221.2207,221.3383,10774.0
2023-04-14 15:40:00,225.97,226.28,225.9,226.12,9934.0,221.5246,221.8285,221.4559,221.6716,9934.0
2023-04-14 15:45:00,226.21,226.25,225.83,225.87,28093.0,221.7598,221.799,221.3873,221.4265,28093.0
2023-04-14 15:50:00,225.83,226.12,225.66,225.95,38466.0,221.3873,221.6716,221.2207,221.5049,38466.0
2023-04-14 15:55:00,225.89,225.97,225.51,225.64,102787.0,221.4461,221.5246,221.0736,221.201,102787.0
2023-04-17 09:30:00,226.68,227.0,226.17,226.84,12751.0,222.2206,222.5343,221.7206,222.3774,12751.0
2023-04-17 09:35:00,226.84,227.54,226.83,227.36,3743.0,222.3774,223.0637,222.3676,222.8872,3743.0
2023-04-17 09:40:00,227.22,227.87,226.94,227.81,3209.0,222.75,223.3872,222.4755,223.3284,3209.0
2023-04-17 09:45:00,228.02,228.02,227.76,227.81,1300.0,223.5342,223.5342,223.2793,223.3284,1300.0
2023-04-17 09:50:00,227.8,227.99,227.75,227.98,1718.0,223.3186,223.5048,223.2695,223.495,1718.0
2023-04-17 09:55:00,227.98,228.2,227.01,227.35,10179.0,223.495,223.7107,222.5441,222.8774,10179.0
2023-04-17 10:00:00,227.44,227.63,227.16,227.16,4726.0,222.9656,223.1519,222.6911,222.6911,4726.0
2023-04-17 10:05:00,227.14,227.65,227.14,227.54,2254.0,222.6715,223.1715,222.6715,223.0637,2254.0
2023-04-17 10:10:00,227.39,227.62,227.2,227.6,7892.0,222.9166,223.1421,222.7304,223.1225,7892.0
2023-04-17 10:15:00,227.66,227.68,227.31,227.31,1522.0,223.1813,223.2009,222.8382,222.8382,1522.0
2023-04-17 10:20:00,227.29,227.35,227.23,227.34,2196.0,222.8186,222.8774,222.7598,222.8676,2196.0
2023-04-17 10:25:00,227.34,227.87,227.34,227.65,4142.0,222.8676,223.3872,222.8676,223.1715,4142.0
2023-04-17 10:30:00,227.65,227.74,227.44,227.61,4665.0,223.1715,223.2597,222.9656,223.1323,4665.0
2023-04-17 10:35:00,227.58,227.59,227.03,227.05,1755.0,223.1029,223.1127,222.5637,222.5833,1755.0
2023-04-17 10:40:00,227.03,227.51,226.98,227.51,5123.0,222.5637,223.0343,222.5147,223.0343,5123.0
2023-04-17 10:45:00,227.23,227.38,226.96,227.33,3518.0,222.7598,222.9068,222.4951,222.8578,3518.0
2023-04-17 10:50:00,227.41,227.45,227.19,227.39,9754.0,222.9362,222.9754,222.7206,222.9166,9754.0
2023-04-17 10:55:00,227.36,227.62,227.31,227.62,4169.0,222.8872,223.1421,222.8382,223.1421,4169.0
2023-04-17 11:00:00,227.61,227.76,227.6,227.67,1774.0,223.1323,223.2793,223.1225,223.1911,1774.0
2023-04-17 11:05:00,227.75,228.07,227.71,227.99,3111.0,223.2695,223.5832,223.2303,223.5048,3111.0
2023-04-17 11:10:00,227.91,227.98,227.78,227.79,3897.0,223.4264,223.495,223.2989,223.3087,3897.0
2023-04-17 11:15:00,227.93,228.3,227.86,227.94,7475.0,223.446,223.8087,223.3774,223.4558,7475.0
2023-04-17 11:20:00,227.92,228.3,227.88,228.3,48801.0,223.4362,223.8087,223.397,223.8087,48801.0
2023-04-17 11:25:00,228.41,228.73,228.4,228.51,4084.0,223.9166,224.2303,223.9067,224.0146,4084.0
2023-04-17 11:30:00,228.47,228.47,227.99,228.16,15172.0,223.9754,223.9754,223.5048,223.6715,15172.0
2023-04-17 11:35:00,228.13,228.24,228.02,228.14,6322.0,223.6421,223.7499,223.5342,223.6519,6322.0
2023-04-17 11:40:00,228.2,228.53,228.14,228.44,5638.0,223.7107,224.0342,223.6519,223.946,5638.0
2023-04-17 11:45:00,228.31,228.63,228.3,228.6,2579.0,223.8185,224.1322,223.8087,224.1028,2579.0
2023-04-17 11:50:00,228.62,229.19,228.61,229.19,5080.0,224.1224,224.6812,224.1126,224.6812,5080.0
2023-04-17 11:55:00,229.24,229.43,229.1,229.33,10584.0,224.7302,224.9165,224.593,224.8185,10584.0
2023-04-17 12:00:00,229.3,229.51,229.26,229.43,12538.0,224.789,224.9949,224.7498,224.9165,12538.0
2023-04-17 12:05:00,229.42,229.56,229.42,229.56,7085.0,224.9067,225.0439,224.9067,225.0439,7085.0
2023-04-17 12:10:00,229.53,229.72,229.53,229.68,8302.0,225.0145,225.2008,225.0145,225.1616,8302.0
2023-04-17 12:15:00,229.68,229.69,229.35,229.56,6689.0,225.1616,225.1714,224.8381,225.0439,6689.0
2023-04-17 12:20:00,229.6,229.69,229.47,229.6,10005.0,225.0831,225.1714,224.9557,225.0831,10005.0
2023-04-17 12:25:00,229.63,230.0,229.63,229.93,12916.0,225.1126,225.4753,225.1126,225.4066,12916.0
2023-04-17 12:30:00,229.92,229.93,229.78,229.79,3604.0,225.3968,225.4066,225.2596,225.2694,3604.0
2023-04-17 12:35:00,229.71,229.81,229.67,229.73,3206.0,225.191,225.289,225.1518,225.2106,3206.0
2023-04-17 12:40:00,229.73,229.85,229.54,229.62,4261.0,225.2106,225.3282,225.0243,225.1027,4261.0
2023-04-17 12:45:00,229.64,229.74,229.61,229.66,3799.0,225.1224,225.2204,225.0929,225.142,3799.0
2023-04-17 12:50:00,229.62,229.73,229.6,229.61,2592.0,225.1027,225.2106,225.0831,225.0929,2592.0
2023-04-17 12:55:00,229.68,229.81,229.67,229.76,2608.0,225.1616,225.289,225.1518,225.24,2608.0
2023-04-17 13:00:00,229.76,229.84,229.68,229.8,2710.0,225.24,225.3184,225.1616,225.2792,2710.0
2023-04-17 13:05:00,229.77,229.84,229.32,229.52,10073.0,225.2498,225.3184,224.8087,225.0047,10073.0
2023-04-17 13:10:00,229.55,229.95,229.44,229.92,8803.0,225.0341,225.4263,224.9263,225.3968,8803.0
2023-04-17 13:15:00,229.92,230.07,229.86,229.93,17153.0,225.3968,225.5439,225.338,225.4066,17153.0
2023-04-17 13:20:00,229.85,229.91,229.69,229.77,2928.0,225.3282,225.387,225.1714,225.2498,2928.0
2023-04-17 13:25:00,229.74,229.92,229.71,229.89,3523.0,225.2204,225.3968,225.191,225.3674,3523.0
2023-04-17 13:30:00,229.96,230.01,229.84,229.87,6589.0,225.4361,225.4851,225.3184,225.3478,6589.0
2023-04-17 13:35:00,229.84,229.9,229.84,229.86,1666.0,225.3184,225.3772,225.3184,225.338,1666.0
2023-04-17 13:40:00,229.82,229.85,229.58,229.58,3842.0,225.2988,225.3282,225.0635,225.0635,3842.0
2023-04-17 13:45:00,229.62,229.65,229.48,229.57,3657.0,225.1027,225.1322,224.9655,225.0537,3657.0
2023-04-17 13:50:00,229.54,229.63,229.09,229.32,6252.0,225.0243,225.1126,224.5832,224.8087,6252.0
2023-04-17 13:55:00,229.25,229.27,229.13,229.27,2124.0,224.74,224.7596,224.6224,224.7596,2124.0
2023-04-17 14:00:00,229.22,229.25,229.01,229.17,4600.0,224.7106,224.74,224.5047,224.6616,4600.0
2023-04-17 14:05:00,229.1,229.31,229.1,229.31,2385.0,224.593,224.7988,224.593,224.7988,2385.0
2023-04-17 14:10:00,229.17,229.49,229.13,229.35,4555.0,224.6616,224.9753,224.6224,224.8381,4555.0
2023-04-17 14:15:00,229.24,229.36,229.24,229.35,2263.0,224.7302,224.8479,224.7302,224.8381,2263.0
2023-04-17 14:20:00,229.34,229.4,229.29,229.35,3212.0,224.8283,224.8871,224.7792,224.8381,3212.0
2023-04-17 14:25:00,229.33,229.33,229.06,229.2,4381.0,224.8185,224.8185,224.5538,224.691,4381.0
2023-04-17 14:30:00,229.2,229.46,229.14,229.46,6565.0,224.691,224.9459,224.6322,224.9459,6565.0
2023-04-17 14:35:00,229.46,229.72,229.46,229.66,4778.0,224.9459,225.2008,224.9459,225.142,4778.0
2023-04-17 14:40:00,229.71,229.95,229.71,229.88,2205.0,225.191,225.4263,225.191,225.3576,2205.0
2023-04-17 14:45:00,229.91,230.0,229.83,229.99,6877.0,225.387,225.4753,225.3086,225.4655,6877.0
2023-04-17 14:50:00,229.94,230.06,229.91,230.0,3572.0,225.4165,225.5341,225.387,225.4753,3572.0
2023-04-17 14:55:00,230.0,230.01,229.91,229.94,1910.0,225.4753,225.4851,225.387,225.4165,1910.0
2023-04-17 15:00:00,229.99,230.08,229.92,230.02,7147.0,225.4655,225.5537,225.3968,225.4949,7147.0
2023-04-17 15:05:00,230.02,230.12,229.92,230.04,7117.0,225.4949,225.5929,225.3968,225.5145,7117.0
2023-04-17 15:10:00,230.1,230.1,229.81,229.84,8199.0,225.5733,225.5733,225.289,225.3184,8199.0
2023-04-17 15:15:00,229.89,230.16,229.89,230.1,5342.0,225.3674,225.6321,225.3674,225.5733,5342.0
2023-04-17 15:20:00,230.09,230.31,230.0,230.0,20831.0,225.5635,225.7792,225.4753,225.4753,20831.0
2023-04-17 15:25:00,230.0,230.33,230.0,230.32,13708.0,225.4753,225.7988,225.4753,225.789,13708.0
2023-04-17 15:30:00,230.26,230.4,230.21,230.25,5841.0,225.7302,225.8674,225.6811,225.7204,5841.0
2023-04-17 15:35:00,230.16,230.16,229.9,230.06,14510.0,225.6321,225.6321,225.3772,225.5341,14510.0
2023-04-17 15:40:00,230.08,230.37,230.06,230.34,10483.0,225.5537,225.838,225.5341,225.8086,10483.0
2023-04-17 15:45:00,230.34,230.54,230.23,230.54,30234.0,225.8086,226.0046,225.7007,226.0046,30234.0
2023-04-17 15:50:00,230.58,230.95,230.49,230.77,17129.0,226.0439,226.4066,225.9556,226.2301,17129.0
2023-04-17 15:55:00,230.76,230.83,230.59,230.73,62704.0,226.2203,226.2889,226.0537,226.1909,62704.0
2023-04-18 09:30:00,232.06,232.83,231.66,232.05,8386.0,227.4947,228.2496,227.1026,227.4849,8386.0
2023-04-18 09:35:00,231.82,232.19,231.67,232.19,2358.0,227.2595,227.6222,227.1124,227.6222,2358.0
2023-04-18 09:40:00,232.19,232.48,232.13,232.39,4682.0,227.6222,227.9065,227.5634,227.8183,4682.0
2023-04-18 09:45:00,232.24,232.25,231.55,231.55,3124.0,227.6712,227.681,226.9948,226.9948,3124.0
2023-04-18 09:50:00,231.42,231.58,231.2,231.45,4025.0,226.8673,227.0242,226.6517,226.8967,4025.0
2023-04-18 09:55:00,231.2,231.36,230.98,231.27,7395.0,226.6517,226.8085,226.436,226.7203,7395.0
2023-04-18 10:00:00,231.29,231.41,231.02,231.14,2700.0,226.7399,226.8575,226.4752,226.5928,2700.0
2023-04-18 10:05:00,231.16,231.32,230.91,231.21,6130.0,226.6125,226.7693,226.3674,226.6615,6130.0
2023-04-18 10:10:00,230.99,230.99,230.75,230.83,3500.0,226.4458,226.4458,226.2105,226.2889,3500.0
2023-04-18 10:15:00,230.81,231.01,230.64,230.68,4219.0,226.2693,226.4654,226.1027,226.1419,4219.0
2023-04-18 10:20:00,230.72,231.12,230.71,231.12,2061.0,226.1811,226.5732,226.1713,226.5732,2061.0
2023-04-18 10:25:00,230.8,230.81,230.04,230.52,3079.0,226.2595,226.2693,225.5145,225.985,3079.0
2023-04-18 10:30:00,230.45,230.45,230.1,230.1,2368.0,225.9164,225.9164,225.5733,225.5733,2368.0
2023-04-18 10:35:00,230.25,230.66,230.25,230.54,2383.0,225.7204,226.1223,225.7204,226.0046,2383.0
2023-04-18 10:40:00,230.6,230.98,230.6,230.89,4100.0,226.0635,226.436,226.0635,226.3478,4100.0
2023-04-18 10:45:00,230.87,231.03,230.8,230.87,3708.0,226.3282,226.485,226.2595,226.3282,3708.0
2023-04-18 10:50:00,230.8,230.88,230.41,230.53,5737.0,226.2595,226.338,225.8772,225.9948,5737.0
2023-04-18 10:55:00,230.54,230.54,230.12,230.12,2733.0,226.0046,226.0046,225.5929,225.5929,2733.0
2023-04-18 11:00:00,230.23,230.31,229.93,230.0,4109.0,225.7007,225.7792,225.4066,225.4753,4109.0
2023-04-18 11:05:00,230.09,230.12,229.75,229.75,1438.0,225.5635,225.5929,225.2302,225.2302,1438.0
2023-04-18 11:10:00,229.72,229.72,229.54,229.66,2940.0,225.2008,225.2008,225.0243,225.142,2940.0
2023-04-18 11:15:00,229.7,229.71,229.53,229.69,3005.0,225.1812,225.191,225.0145,225.1714,3005.0
2023-04-18 11:20:00,229.64,229.64,229.3,229.3,2798.0,225.1224,225.1224,224.789,224.789,2798.0
2023-04-18 11:25:00,229.37,229.56,229.37,229.56,3595.0,224.8577,225.0439,224.8577,225.0439,3595.0
2023-04-18 11:30:00,229.52,229.99,229.5,229.94,4745.0,225.0047,225.4655,224.9851,225.4165,4745.0
2023-04-18 11:35:00,229.93,230.08,229.55,229.55,4532.0,225.4066,225.5537,225.0341,225.0341,4532.0
2023-04-18 11:40:00,229.4,229.77,229.4,229.48,3247.0,224.8871,225.2498,224.8871,224.9655,3247.0
2023-04-18 11:45:00,229.58,229.8,229.4,229.7,2894.0,225.0635,225.2792,224.8871,225.1812,2894.0
2023-04-18 11:50:00,229.73,229.73,229.39,229.6,1463.0,225.2106,225.2106,224.8773,225.0831,1463.0
2023-04-18 11:55:00,229.56,229.59,229.35,229.35,1926.0,225.0439,225.0733,224.8381,224.8381,1926.0
2023-04-18 12:00:00,229.44,229.51,229.37,229.44,2300.0,224.9263,224.9949,224.8577,224.9263,2300.0
2023-04-18 12:05:00,229.53,229.58,229.39,229.48,7339.0,225.0145,225.0635,224.8773,224.9655,7339.0
2023-04-18 12:10:00,229.42,229.78,229.3,229.66,5288.0,224.9067,225.2596,224.789,225.142,5288.0
2023-04-18 12:15:00,229.64,229.64,229.34,229.57,3724.0,225.1224,225.1224,224.8283,225.0537,3724.0
2023-04-18 12:20:00,229.57,229.7,229.34,229.34,1740.0,225.0537,225.1812,224.8283,224.8283,1740.0
2023-04-18 12:25:00,229.37,229.73,229.36,229.72,3458.0,224.8577,225.2106,224.8479,225.2008,3458.0
2023-04-18 12:30:00,229.88,229.88,229.78,229.87,1048.0,225.3576,225.3576,225.2596,225.3478,1048.0
2023-04-18 12:35:00,229.89,230.01,229.75,229.94,2364.0,225.3674,225.4851,225.2302,225.4165,2364.0
2023-04-18 12:40:00,229.87,229.92,229.84,229.84,1075.0,225.3478,225.3968,225.3184,225.3184,1075.0
2023-04-18 12:45:00,229.79,229.97,229.79,229.88,3630.0,225.2694,225.4459,225.2694,225.3576,3630.0
2023-04-18 12:50:00,229.92,229.92,229.54,229.63,3515.0,225.3968,225.3968,225.0243,225.1126,3515.0
2023-04-18 12:55:00,229.65,229.76,229.62,229.7,2256.0,225.1322,225.24,225.1027,225.1812,2256.0
2023-04-18 13:00:00,229.69,229.7,229.54,229.66,2334.0,225.1714,225.1812,225.0243,225.142,2334.0
2023-04-18 13:05:00,229.64,229.88,229.61,229.75,6851.0,225.1224,225.3576,225.0929,225.2302,6851.0
2023-04-18 13:10:00,229.79,229.97,229.79,229.81,4566.0,225.2694,225.4459,225.2694,225.289,4566.0
2023-04-18 13:15:00,229.77,229.77,229.6,229.68,2970.0,225.2498,225.2498,225.0831,225.1616,2970.0
2023-04-18 13:20:00,229.63,229.63,229.46,229.47,1756.0,225.1126,225.1126,224.9459,224.9557,1756.0
2023-04-18 13:25:00,229.48,229.65,229.31,229.31,9997.0,224.9655,225.1322,224.7988,224.7988,9997.0
2023-04-18 13:30:00,229.27,229.38,229.12,229.27,5347.0,224.7596,224.8675,224.6126,224.7596,5347.0
2023-04-18 13:35:00,229.32,229.48,229.28,229.3,2606.0,224.8087,224.9655,224.7694,224.789,2606.0
2023-04-18 13:40:00,229.23,229.43,229.21,229.23,5077.0,224.7204,224.9165,224.7008,224.7204,5077.0
2023-04-18 13:45:00,229.15,229.43,229.15,229.34,6216.0,224.642,224.9165,224.642,224.8283,6216.0
2023-04-18 13:50:00,229.39,229.59,229.28,229.29,3719.0,224.8773,225.0733,224.7694,224.7792,3719.0
2023-04-18 13:55:00,229.27,229.34,228.9,228.9,5012.0,224.7596,224.8283,224.3969,224.3969,5012.0
2023-04-18 14:00:00,228.93,229.17,228.91,229.16,5163.0,224.4263,224.6616,224.4067,224.6518,5163.0
2023-04-18 14:05:00,229.11,229.16,228.8,229.1,6241.0,224.6028,224.6518,224.2989,224.593,6241.0
2023-04-18 14:10:00,229.02,229.13,228.98,229.01,3810.0,224.5146,224.6224,224.4753,224.5047,3810.0
2023-04-18 14:15:00,229.01,229.09,228.8,228.95,7701.0,224.5047,224.5832,224.2989,224.4459,7701.0
2023-04-18 14:20:00,229.04,229.23,228.93,229.23,9647.0,224.5342,224.7204,224.4263,224.7204,9647.0
2023-04-18 14:25:00,229.21,229.5,229.14,229.2,6835.0,224.7008,224.9851,224.6322,224.691,6835.0
2023-04-18 14:30:00,229.2,229.47,229.15,229.35,5834.0,224.691,224.9557,224.642,224.8381,5834.0
2023-04-18 14:35:00,229.35,229.44,229.27,229.41,3900.0,224.8381,224.9263,224.7596,224.8969,3900.0
2023-04-18 14:40:00,229.37,229.41,229.1,229.15,7007.0,224.8577,224.8969,224.593,224.642,7007.0
2023-04-18 14:45:00,229.17,229.17,228.72,228.97,3196.0,224.6616,224.6616,224.2205,224.4655,3196.0
2023-04-18 14:50:00,228.92,229.09,228.88,229.06,3431.0,224.4165,224.5832,224.3773,224.5538,3431.0
2023-04-18 14:55:00,228.99,229.37,228.99,229.28,3281.0,224.4851,224.8577,224.4851,224.7694,3281.0
2023-04-18 15:00:00,229.31,229.35,229.17,229.31,3359.0,224.7988,224.8381,224.6616,224.7988,3359.0
2023-04-18 15:05:00,229.31,229.41,229.27,229.28,3530.0,224.7988,224.8969,224.7596,224.7694,3530.0
2023-04-18 15:10:00,229.34,229.53,229.24,229.24,4345.0,224.8283,225.0145,224.7302,224.7302,4345.0
2023-04-18 15:15:00,229.14,229.36,229.14,229.24,3800.0,224.6322,224.8479,224.6322,224.7302,3800.0
2023-04-18 15:20:00,229.28,229.45,229.28,229.3,3541.0,224.7694,224.9361,224.7694,224.789,3541.0
2023-04-18 15:25:00,229.3,229.59,229.17,229.48,3934.0,224.789,225.0733,224.6616,224.9655,3934.0
2023-04-18 15:30:00,229.47,229.58,229.35,229.48,4462.0,224.9557,225.0635,224.8381,224.9655,4462.0
2023-04-18 15:35:00,229.54,229.64,229.36,229.49,7119.0,225.0243,225.1224,224.8479,224.9753,7119.0
2023-04-18 15:40:00,229.48,229.8,229.41,229.7,7640.0,224.9655,225.2792,224.8969,225.1812,7640.0
2023-04-18 15:45:00,229.75,229.91,229.63,229.85,14449.0,225.2302,225.387,225.1126,225.3282,14449.0
2023-04-18 15:50:00,229.72,229.92,229.62,229.81,23698.0,225.2008,225.3968,225.1027,225.289,23698.0
2023-04-18 15:55:00,229.77,230.17,229.71,230.07,45924.0,225.2498,225.6419,225.191,225.5439,45924.0
2023-04-19 09:30:00,230.0,230.46,229.03,229.36,21090.0,225.4753,225.9262,224.5244,224.8479,21090.0
2023-04-19 09:35:00,229.55,230.18,229.25,230.0,21869.0,225.0341,225.6517,224.74,225.4753,21869.0
2023-04-19 09:40:00,230.09,230.86,230.0,230.47,13212.0,225.5635,226.3184,225.4753,225.936,13212.0
2023-04-19 09:45:00,230.48,231.25,230.13,230.2,13071.0,225.9458,226.7007,225.6027,225.6713,13071.0
2023-04-19 09:50:00,230.36,230.71,230.0,230.0,18104.0,225.8282,226.1713,225.4753,225.4753,18104.0
2023-04-19 09:55:00,230.13,230.42,229.99,230.1,8436.0,225.6027,225.887,225.4655,225.5733,8436.0
2023-04-19 10:00:00,230.1,230.46,230.03,230.15,14326.0,225.5733,225.9262,225.5047,225.6223,14326.0
2023-04-19 10:05:00,230.15,230.28,229.75,230.13,8635.0,225.6223,225.7498,225.2302,225.6027,8635.0
2023-04-19 10:10:00,230.25,230.33,229.64,229.94,10535.0,225.7204,225.7988,225.1224,225.4165,10535.0
2023-04-19 10:15:00,230.03,230.68,230.0,230.55,8146.0,225.5047,226.1419,225.4753,226.0145,8146.0
2023-04-19 10:20:00,230.6,230.81,230.51,230.59,9935.0,226.0635,226.2693,225.9752,226.0537,9935.0
2023-04-19 10:25:00,230.56,231.27,230.5,231.27,5966.0,226.0243,226.7203,225.9654,226.7203,5966.0
2023-04-19 10:30:00,231.38,231.59,231.26,231.51,2646.0,226.8281,227.034,226.7105,226.9556,2646.0
2023-04-19 10:35:00,231.58,231.59,230.99,231.52,13116.0,227.0242,227.034,226.4458,226.9654,13116.0
2023-04-19 10:40:00,231.48,231.65,231.39,231.65,2900.0,226.9262,227.0928,226.8379,227.0928,2900.0
2023-04-19 10:45:00,231.81,231.81,231.43,231.73,3308.0,227.2497,227.2497,226.8771,227.1712,3308.0
2023-04-19 10:50:00,231.67,231.82,231.66,231.69,5428.0,227.1124,227.2595,227.1026,227.132,5428.0
2023-04-19 10:55:00,231.69,232.0,231.67,231.85,2538.0,227.132,227.4359,227.1124,227.2889,2538.0
2023-04-19 11:00:00,231.9,231.99,231.83,231.9,4815.0,227.3379,227.4261,227.2693,227.3379,4815.0
2023-04-19 11:05:00,231.96,232.18,231.95,232.18,3417.0,227.3967,227.6124,227.3869,227.6124,3417.0
2023-04-19 11:10:00,232.16,232.5,232.16,232.44,9680.0,227.5928,227.9261,227.5928,227.8673,9680.0
2023-04-19 11:15:00,232.44,232.78,232.43,232.78,5366.0,227.8673,228.2006,227.8575,228.2006,5366.0
2023-04-19 11:20:00,232.75,232.94,232.61,232.68,16028.0,228.1712,228.3574,228.0339,228.1025,16028.0
2023-04-19 11:25:00,232.84,232.94,232.74,232.88,5550.0,228.2594,228.3574,228.1614,228.2986,5550.0
2023-04-19 11:30:00,232.86,233.38,232.84,233.25,10632.0,228.279,228.7888,228.2594,228.6613,10632.0
2023-04-19 11:35:00,233.18,233.65,233.17,233.59,15903.0,228.5927,229.0535,228.5829,228.9946,15903.0
2023-04-19 11:40:00,233.56,233.56,233.14,233.14,5142.0,228.9652,228.9652,228.5535,228.5535,5142.0
2023-04-19 11:45:00,232.98,233.03,232.75,232.81,3496.0,228.3966,228.4457,228.1712,228.23,3496.0
2023-04-19 11:50:00,232.61,232.88,232.61,232.88,1388.0,228.0339,228.2986,228.0339,228.2986,1388.0
2023-04-19 11:55:00,232.78,233.0,232.71,233.0,1735.0,228.2006,228.4163,228.132,228.4163,1735.0
2023-04-19 12:00:00,233.13,233.34,233.11,233.15,4312.0,228.5437,228.7496,228.5241,228.5633,4312.0
2023-04-19 12:05:00,233.15,233.33,233.14,233.29,3004.0,228.5633,228.7398,228.5535,228.7005,3004.0
2023-04-19 12:10:00,233.31,233.55,233.27,233.27,6599.0,228.7202,228.9554,228.6809,228.6809,6599.0
2023-04-19 12:15:00,233.4,233.4,233.07,233.07,2832.0,228.8084,228.8084,228.4849,228.4849,2832.0
2023-04-19 12:20:00,233.08,233.2,233.07,233.1,1288.0,228.4947,228.6123,228.4849,228.5143,1288.0
2023-04-19 12:25:00,233.06,233.17,232.96,233.16,5158.0,228.4751,228.5829,228.377,228.5731,5158.0
2023-04-19 12:30:00,233.18,233.28,233.01,233.08,19421.0,228.5927,228.6907,228.4261,228.4947,19421.0
2023-04-19 12:35:00,232.99,233.08,232.8,232.8,4235.0,228.4065,228.4947,228.2202,228.2202,4235.0
2023-04-19 12:40:00,232.79,232.81,232.66,232.77,6741.0,228.2104,228.23,228.0829,228.1908,6741.0
2023-04-19 12:45:00,232.82,232.89,232.43,232.49,4500.0,228.2398,228.3084,227.8575,227.9163,4500.0
2023-04-19 12:50:00,232.54,232.59,232.4,232.54,3425.0,227.9653,228.0143,227.8281,227.9653,3425.0
2023-04-19 12:55:00,232.5,232.82,232.5,232.73,3028.0,227.9261,228.2398,227.9261,228.1516,3028.0
2023-04-19 13:00:00,232.86,232.92,232.83,232.83,850.0,228.279,228.3378,228.2496,228.2496,850.0
2023-04-19 13:05:00,232.83,233.31,232.82,233.31,8699.0,228.2496,228.7202,228.2398,228.7202,8699.0
2023-04-19 13:10:00,233.3,233.44,233.29,233.31,2335.0,228.7104,228.8476,228.7005,228.7202,2335.0
2023-04-19 13:15:00,233.31,233.39,233.11,233.21,6044.0,228.7202,228.7986,228.5241,228.6221,6044.0
2023-04-19 13:20:00,233.24,233.36,233.24,233.36,520.0,228.6515,228.7692,228.6515,228.7692,520.0
2023-04-19 13:25:00,233.49,233.7,233.49,233.6,4804.0,228.8966,229.1025,228.8966,229.0045,4804.0
2023-04-19 13:30:00,233.65,233.69,233.55,233.6,2998.0,229.0535,229.0927,228.9554,229.0045,2998.0
2023-04-19 13:35:00,233.6,233.6,233.37,233.45,3184.0,229.0045,229.0045,228.779,228.8574,3184.0
2023-04-19 13:40:00,233.44,233.5,233.32,233.32,3456.0,228.8476,228.9064,228.73,228.73,3456.0
2023-04-19 13:45:00,233.28,233.38,233.22,233.38,3133.0,228.6907,228.7888,228.6319,228.7888,3133.0
2023-04-19 13:50:00,233.38,233.45,233.37,233.38,1768.0,228.7888,228.8574,228.779,228.7888,1768.0
2023-04-19 13:55:00,233.45,233.62,233.45,233.56,2115.0,228.8574,229.0241,228.8574,228.9652,2115.0
2023-04-19 14:00:00,233.57,233.82,233.55,233.6,6417.0,228.975,229.2201,228.9554,229.0045,6417.0
2023-04-19 14:05:00,233.55,233.61,233.33,233.41,3933.0,228.9554,229.0143,228.7398,228.8182,3933.0
2023-04-19 14:10:00,233.45,233.45,233.3,233.3,2908.0,228.8574,228.8574,228.7104,228.7104,2908.0
2023-04-19 14:15:00,233.34,233.34,233.27,233.29,1438.0,228.7496,228.7496,228.6809,228.7005,1438.0
2023-04-19 14:20:00,233.25,233.48,233.24,233.48,7829.0,228.6613,228.8868,228.6515,228.8868,7829.0
2023-04-19 14:25:00,233.53,233.53,233.38,233.52,7828.0,228.9358,228.9358,228.7888,228.926,7828.0
2023-04-19 14:30:00,233.54,233.63,233.38,233.48,4467.0,228.9456,229.0339,228.7888,228.8868,4467.0
2023-04-19 14:35:00,233.5,233.51,233.44,233.44,1000.0,228.9064,228.9162,228.8476,228.8476,1000.0
2023-04-19 14:40:00,233.5,233.51,233.37,233.39,2634.0,228.9064,228.9162,228.779,228.7986,2634.0
2023-04-19 14:45:00,233.39,233.59,233.35,233.54,4069.0,228.7986,228.9946,228.7594,228.9456,4069.0
2023-04-19 14:50:00,233.56,233.56,233.45,233.47,900.0,228.9652,228.9652,228.8574,228.877,900.0
2023-04-19 14:55:00,233.5,233.67,233.48,233.67,2360.0,228.9064,229.0731,228.8868,229.0731,2360.0
2023-04-19 15:00:00,233.72,233.82,233.65,233.8,4179.0,229.1221,229.2201,229.0535,229.2005,4179.0
2023-04-19 15:05:00,233.82,233.82,233.73,233.79,7544.0,229.2201,229.2201,229.1319,229.1907,7544.0
2023-04-19 15:10:00,233.76,233.79,233.72,233.76,2971.0,229.1613,229.1907,229.1221,229.1613,2971.0
2023-04-19 15:15:00,233.75,233.82,233.67,233.72,6464.0,229.1515,229.2201,229.0731,229.1221,6464.0
2023-04-19 15:20:00,233.7,233.74,233.62,233.72,8130.0,229.1025,229.1417,229.0241,229.1221,8130.0
2023-04-19 15:25:00,233.74,233.87,233.65,233.87,4791.0,229.1417,229.2691,229.0535,229.2691,4791.0
2023-04-19 15:30:00,233.9,233.95,233.73,233.73,6717.0,229.2985,229.3476,229.1319,229.1319,6717.0
2023-04-19 15:35:00,233.72,233.76,233.66,233.74,9076.0,229.1221,229.1613,229.0633,229.1417,9076.0
2023-04-19 15:40:00,233.74,233.8,233.64,233.69,7973.0,229.1417,229.2005,229.0437,229.0927,7973.0
2023-04-19 15:45:00,233.67,233.67,233.36,233.62,10284.0,229.0731,229.0731,228.7692,229.0241,10284.0
2023-04-19 15:50:00,233.6,233.69,233.46,233.54,21882.0,229.0045,229.0927,228.8672,228.9456,21882.0
2023-04-19 15:55:00,233.51,233.66,233.39,233.59,63336.0,228.9162,229.0633,228.7986,228.9946,63336.0
2023-04-20 09:30:00,233.03,233.03,231.18,232.65,18563.0,228.4457,228.4457,226.6321,228.0731,18563.0
2023-04-20 09:35:00,232.52,232.52,231.61,231.61,4097.0,227.9457,227.9457,227.0536,227.0536,4097.0
2023-04-20 09:40:00,231.73,232.59,231.7,231.97,3421.0,227.1712,228.0143,227.1418,227.4065,3421.0
2023-04-20 09:45:00,232.17,232.19,231.78,231.95,43521.0,227.6026,227.6222,227.2203,227.3869,43521.0
2023-04-20 09:50:00,232.04,232.04,231.74,231.74,4034.0,227.4751,227.4751,227.181,227.181,4034.0
2023-04-20 09:55:00,231.76,231.85,231.23,231.34,6211.0,227.2006,227.2889,226.6811,226.7889,6211.0
2023-04-20 10:00:00,231.3,231.95,231.3,231.95,5850.0,226.7497,227.3869,226.7497,227.3869,5850.0
2023-04-20 10:05:00,231.94,232.23,231.94,232.23,3663.0,227.3771,227.6614,227.3771,227.6614,3663.0
2023-04-20 10:10:00,232.3,232.48,232.13,232.22,9117.0,227.73,227.9065,227.5634,227.6516,9117.0
2023-04-20 10:15:00,232.29,232.39,232.01,232.13,13315.0,227.7202,227.8183,227.4457,227.5634,13315.0
2023-04-20 10:20:00,232.18,232.24,231.88,232.01,6390.0,227.6124,227.6712,227.3183,227.4457,6390.0
2023-04-20 10:25:00,232.06,232.8,232.06,232.67,10320.0,227.4947,228.2202,227.4947,228.0927,10320.0
2023-04-20 10:30:00,232.7,233.56,232.57,233.4,5407.0,228.1222,228.9652,227.9947,228.8084,5407.0
2023-04-20 10:35:00,233.34,233.48,233.17,233.45,4742.0,228.7496,228.8868,228.5829,228.8574,4742.0
2023-04-20 10:40:00,233.4,233.57,233.3,233.54,4747.0,228.8084,228.975,228.7104,228.9456,4747.0
2023-04-20 10:45:00,233.55,233.68,233.49,233.68,6592.0,228.9554,229.0829,228.8966,229.0829,6592.0
2023-04-20 10:50:00,233.73,233.94,233.72,233.8,5207.0,229.1319,229.3378,229.1221,229.2005,5207.0
2023-04-20 10:55:00,233.8,234.12,233.79,233.89,7726.0,229.2005,229.5142,229.1907,229.2887,7726.0
2023-04-20 11:00:00,233.97,233.99,233.7,233.75,3107.0,229.3672,229.3868,229.1025,229.1515,3107.0
2023-04-20 11:05:00,233.67,233.67,233.1,233.37,4252.0,229.0731,229.0731,228.5143,228.779,4252.0
2023-04-20 11:10:00,233.4,233.49,233.18,233.23,4716.0,228.8084,228.8966,228.5927,228.6417,4716.0
2023-04-20 11:15:00,233.15,233.39,233.09,233.27,4990.0,228.5633,228.7986,228.5045,228.6809,4990.0
2023-04-20 11:20:00,233.26,233.46,233.26,233.46,5031.0,228.6711,228.8672,228.6711,228.8672,5031.0
2023-04-20 11:25:00,233.44,233.57,233.44,233.49,4637.0,228.8476,228.975,228.8476,228.8966,4637.0
2023-04-20 11:30:00,233.45,233.45,233.2,233.31,4126.0,228.8574,228.8574,228.6123,228.7202,4126.0
2023-04-20 11:35:00,233.3,233.79,233.28,233.74,9454.0,228.7104,229.1907,228.6907,229.1417,9454.0
2023-04-20 11:40:00,233.69,234.48,233.68,234.48,5902.0,229.0927,229.8671,229.0829,229.8671,5902.0
2023-04-20 11:45:00,234.5,234.68,234.45,234.66,12703.0,229.8867,230.0632,229.8377,230.0436,12703.0
2023-04-20 11:50:00,234.7,234.92,234.7,234.7,4100.0,230.0828,230.2985,230.0828,230.0828,4100.0
2023-04-20 11:55:00,234.66,234.9,234.66,234.86,4416.0,230.0436,230.2789,230.0436,230.2397,4416.0
2023-04-20 12:00:00,234.84,234.97,234.67,234.68,5340.0,230.2201,230.3475,230.0534,230.0632,5340.0
2023-04-20 12:05:00,234.65,234.72,234.45,234.72,4312.0,230.0338,230.1024,229.8377,230.1024,4312.0
2023-04-20 12:10:00,234.73,234.98,234.72,234.96,6296.0,230.1122,230.3573,230.1024,230.3377,6296.0
2023-04-20 12:15:00,234.96,234.96,234.62,234.63,5283.0,230.3377,230.3377,230.0044,230.0142,5283.0
2023-04-20 12:20:00,234.63,234.79,234.6,234.78,4388.0,230.0142,230.171,229.9848,230.1612,4388.0
2023-04-20 12:25:00,234.84,234.97,234.83,234.9,3822.0,230.2201,230.3475,230.2103,230.2789,3822.0
2023-04-20 12:30:00,234.88,235.15,234.87,235.02,9287.0,230.2593,230.524,230.2495,230.3965,9287.0
2023-04-20 12:35:00,235.0,235.07,234.9,234.91,5849.0,230.3769,230.4455,230.2789,230.2887,5849.0
2023-04-20 12:40:00,234.91,234.92,234.71,234.81,8062.0,230.2887,230.2985,230.0926,230.1906,8062.0
2023-04-20 12:45:00,234.81,234.87,234.54,234.54,3525.0,230.1906,230.2495,229.926,229.926,3525.0
2023-04-20 12:50:00,234.6,234.78,234.57,234.59,12103.0,229.9848,230.1612,229.9554,229.975,12103.0
2023-04-20 12:55:00,234.64,234.91,234.62,234.76,14036.0,230.024,230.2887,230.0044,230.1416,14036.0
2023-04-20 13:00:00,234.77,234.78,234.51,234.56,4586.0,230.1514,230.1612,229.8965,229.9456,4586.0
2023-04-20 13:05:00,234.63,234.68,234.55,234.58,14541.0,230.0142,230.0632,229.9358,229.9652,14541.0
2023-04-20 13:10:00,234.59,234.62,234.38,234.5,9715.0,229.975,230.0044,229.7691,229.8867,9715.0
2023-04-20 13:15:00,234.46,234.46,234.14,234.14,3065.0,229.8475,229.8475,229.5338,229.5338,3065.0
2023-04-20 13:20:00,234.11,234.11,233.83,233.86,3512.0,229.5044,229.5044,229.2299,229.2593,3512.0
2023-04-20 13:25:00,233.93,234.02,233.88,233.88,3958.0,229.328,229.4162,229.2789,229.2789,3958.0
2023-04-20 13:30:00,233.95,234.18,233.88,234.13,5748.0,229.3476,229.573,229.2789,229.524,5748.0
2023-04-20 13:35:00,234.18,234.18,234.06,234.14,3589.0,229.573,229.573,229.4554,229.5338,3589.0
2023-04-20 13:40:00,234.13,234.23,234.04,234.23,4465.0,229.524,229.6221,229.4358,229.6221,4465.0
2023-04-20 13:45:00,234.19,234.32,234.17,234.32,4870.0,229.5828,229.7103,229.5632,229.7103,4870.0
2023-04-20 13:50:00,234.31,234.38,234.26,234.38,3190.0,229.7005,229.7691,229.6515,229.7691,3190.0
2023-04-20 13:55:00,234.35,234.4,234.08,234.08,5439.0,229.7397,229.7887,229.475,229.475,5439.0
2023-04-20 14:00:00,234.05,234.11,233.68,233.76,4523.0,229.4456,229.5044,229.0829,229.1613,4523.0
2023-04-20 14:05:00,233.7,233.73,233.56,233.67,4240.0,229.1025,229.1319,228.9652,229.0731,4240.0
2023-04-20 14:10:00,233.67,233.73,233.59,233.62,1910.0,229.0731,229.1319,228.9946,229.0241,1910.0
2023-04-20 14:15:00,233.59,233.67,233.51,233.54,4993.0,228.9946,229.0731,228.9162,228.9456,4993.0
2023-04-20 14:20:00,233.5,233.64,233.47,233.49,4837.0,228.9064,229.0437,228.877,228.8966,4837.0
2023-04-20 14:25:00,233.49,233.57,233.47,233.57,5480.0,228.8966,228.975,228.877,228.975,5480.0
2023-04-20 14:30:00,233.61,233.63,233.35,233.35,3900.0,229.0143,229.0339,228.7594,228.7594,3900.0
2023-04-20 14:35:00,233.33,233.4,232.99,233.02,3090.0,228.7398,228.8084,228.4065,228.4359,3090.0
2023-04-20 14:40:00,233.03,233.08,232.97,233.0,6258.0,228.4457,228.4947,228.3868,228.4163,6258.0
2023-04-20 14:45:00,233.0,233.11,232.92,232.93,9670.0,228.4163,228.5241,228.3378,228.3476,9670.0
2023-04-20 14:50:00,232.98,233.07,232.96,233.01,4917.0,228.3966,228.4849,228.377,228.4261,4917.0
2023-04-20 14:55:00,232.96,233.04,232.86,232.96,6870.0,228.377,228.4555,228.279,228.377,6870.0
2023-04-20 15:00:00,233.0,233.07,232.84,232.84,5598.0,228.4163,228.4849,228.2594,228.2594,5598.0
2023-04-20 15:05:00,232.76,232.88,232.69,232.84,3458.0,228.181,228.2986,228.1124,228.2594,3458.0
2023-04-20 15:10:00,232.84,232.84,232.31,232.31,6721.0,228.2594,228.2594,227.7398,227.7398,6721.0
2023-04-20 15:15:00,232.29,232.3,232.07,232.19,5470.0,227.7202,227.73,227.5046,227.6222,5470.0
2023-04-20 15:20:00,232.15,232.45,232.14,232.44,5555.0,227.583,227.8771,227.5732,227.8673,5555.0
2023-04-20 15:25:00,232.46,232.54,232.06,232.2,12753.0,227.8869,227.9653,227.4947,227.632,12753.0
2023-04-20 15:30:00,232.26,232.68,232.26,232.64,10130.0,227.6908,228.1025,227.6908,228.0633,10130.0
2023-04-20 15:35:00,232.64,232.9,232.4,232.9,10413.0,228.0633,228.3182,227.8281,228.3182,10413.0
2023-04-20 15:40:00,232.86,233.04,232.8,232.91,11941.0,228.279,228.4555,228.2202,228.328,11941.0
2023-04-20 15:45:00,232.92,233.4,232.91,233.4,20150.0,228.3378,228.8084,228.328,228.8084,20150.0
2023-04-20 15:50:00,233.29,233.84,233.03,233.84,32006.0,228.7005,229.2397,228.4457,229.2397,32006.0
2023-04-20 15:55:00,233.86,234.16,233.76,233.79,79071.0,229.2593,229.5534,229.1613,229.1907,79071.0
2023-04-21 09:30:00,233.78,234.62,232.6,232.61,60546.0,229.1809,230.0044,228.0241,228.0339,60546.0
2023-04-21 09:35:00,232.93,234.42,232.62,233.78,8135.0,228.3476,229.8083,228.0437,229.1809,8135.0
2023-04-21 09:40:00,233.45,233.97,233.08,233.6,12203.0,228.8574,229.3672,228.4947,229.0045,12203.0
2023-04-21 09:45:00,233.77,234.39,233.46,234.28,7352.0,229.1711,229.7789,228.8672,229.6711,7352.0
2023-04-21 09:50:00,234.19,234.19,233.68,234.06,9184.0,229.5828,229.5828,229.0829,229.4554,9184.0
2023-04-21 09:55:00,234.06,234.18,233.76,234.03,10234.0,229.4554,229.573,229.1613,229.426,10234.0
2023-04-21 10:00:00,234.03,234.03,233.17,233.33,13726.0,229.426,229.426,228.5829,228.7398,13726.0
2023-04-21 10:05:00,233.25,233.47,232.64,232.84,6654.0,228.6613,228.877,228.0633,228.2594,6654.0
2023-04-21 10:10:00,232.84,233.38,232.83,233.34,5715.0,228.2594,228.7888,228.2496,228.7496,5715.0
2023-04-21 10:15:00,233.4,233.71,233.15,233.47,6510.0,228.8084,229.1123,228.5633,228.877,6510.0
2023-04-21 10:20:00,233.55,233.81,233.55,233.58,3145.0,228.9554,229.2103,228.9554,228.9848,3145.0
2023-04-21 10:25:00,233.61,233.71,233.48,233.48,3849.0,229.0143,229.1123,228.8868,228.8868,3849.0
2023-04-21 10:30:00,233.51,233.61,233.06,233.1,4508.0,228.9162,229.0143,228.4751,228.5143,4508.0
2023-04-21 10:35:00,233.08,233.21,232.66,232.82,8998.0,228.4947,228.6221,228.0829,228.2398,8998.0
2023-04-21 10:40:00,232.87,232.87,231.91,231.91,12754.0,228.2888,228.2888,227.3477,227.3477,12754.0
2023-04-21 10:45:00,231.64,232.44,231.48,232.44,6050.0,227.083,227.8673,226.9262,227.8673,6050.0
2023-04-21 10:50:00,232.48,232.52,232.05,232.09,4658.0,227.9065,227.9457,227.4849,227.5242,4658.0
2023-04-21 10:55:00,232.09,232.18,231.65,231.73,9468.0,227.5242,227.6124,227.0928,227.1712,9468.0
2023-04-21 11:00:00,231.72,232.29,231.65,232.29,4534.0,227.1614,227.7202,227.0928,227.7202,4534.0
2023-04-21 11:05:00,232.33,232.53,232.32,232.42,4070.0,227.7594,227.9555,227.7496,227.8477,4070.0
2023-04-21 11:10:00,232.45,232.69,232.45,232.57,2607.0,227.8771,228.1124,227.8771,227.9947,2607.0
2023-04-21 11:15:00,232.52,232.69,232.51,232.65,4700.0,227.9457,228.1124,227.9359,228.0731,4700.0
2023-04-21 11:20:00,232.71,232.88,232.63,232.84,3882.0,228.132,228.2986,228.0535,228.2594,3882.0
2023-04-21 11:25:00,232.79,232.91,232.53,232.57,3956.0,228.2104,228.328,227.9555,227.9947,3956.0
2023-04-21 11:30:00,232.65,232.86,232.6,232.84,2841.0,228.0731,228.279,228.0241,228.2594,2841.0
2023-04-21 11:35:00,232.64,232.75,232.3,232.34,2935.0,228.0633,228.1712,227.73,227.7692,2935.0
2023-04-21 11:40:00,232.35,232.72,232.35,232.55,5991.0,227.779,228.1418,227.779,227.9751,5991.0
2023-04-21 11:45:00,232.64,232.65,232.13,232.13,4135.0,228.0633,228.0731,227.5634,227.5634,4135.0
2023-04-21 11:50:00,232.12,232.45,232.11,232.45,2278.0,227.5536,227.8771,227.5438,227.8771,2278.0
2023-04-21 11:55:00,232.52,232.75,232.52,232.69,8303.0,227.9457,228.1712,227.9457,228.1124,8303.0
2023-04-21 12:00:00,232.65,232.75,232.56,232.69,8842.0,228.0731,228.1712,227.9849,228.1124,8842.0
2023-04-21 12:05:00,232.74,232.79,232.59,232.69,4988.0,228.1614,228.2104,228.0143,228.1124,4988.0
2023-04-21 12:10:00,232.64,232.78,232.57,232.65,6466.0,228.0633,228.2006,227.9947,228.0731,6466.0
2023-04-21 12:15:00,232.67,232.87,232.61,232.76,4982.0,228.0927,228.2888,228.0339,228.181,4982.0
2023-04-21 12:20:00,232.79,232.81,232.45,232.61,7224.0,228.2104,228.23,227.8771,228.0339,7224.0
2023-04-21 12:25:00,232.58,232.66,232.27,232.29,4439.0,228.0045,228.0829,227.7006,227.7202,4439.0
2023-04-21 12:30:00,232.34,232.52,232.25,232.51,2202.0,227.7692,227.9457,227.681,227.9359,2202.0
2023-04-21 12:35:00,232.52,232.6,232.4,232.55,3600.0,227.9457,228.0241,227.8281,227.9751,3600.0
2023-04-21 12:40:00,232.6,232.68,232.47,232.68,4222.0,228.0241,228.1025,227.8967,228.1025,4222.0
2023-04-21 12:45:00,232.71,232.93,232.71,232.85,3526.0,228.132,228.3476,228.132,228.2692,3526.0
2023-04-21 12:50:00,232.83,232.89,232.68,232.83,4618.0,228.2496,228.3084,228.1025,228.2496,4618.0
2023-04-21 12:55:00,232.81,233.17,232.81,233.02,20317.0,228.23,228.5829,228.23,228.4359,20317.0
2023-04-21 13:00:00,233.08,233.1,232.78,232.93,3942.0,228.4947,228.5143,228.2006,228.3476,3942.0
2023-04-21 13:05:00,232.88,233.08,232.88,233.06,5235.0,228.2986,228.4947,228.2986,228.4751,5235.0
2023-04-21 13:10:00,233.05,233.05,232.89,232.96,1879.0,228.4653,228.4653,228.3084,228.377,1879.0
2023-04-21 13:15:00,232.9,232.93,232.75,232.88,3657.0,228.3182,228.3476,228.1712,228.2986,3657.0
2023-04-21 13:20:00,232.87,233.07,232.86,233.04,18900.0,228.2888,228.4849,228.279,228.4555,18900.0
2023-04-21 13:25:00,232.98,232.98,232.6,232.86,4708.0,228.3966,228.3966,228.0241,228.279,4708.0
2023-04-21 13:30:00,232.83,233.01,232.83,232.9,2777.0,228.2496,228.4261,228.2496,228.3182,2777.0
2023-04-21 13:35:00,232.96,233.13,232.91,233.1,2599.0,228.377,228.5437,228.328,228.5143,2599.0
2023-04-21 13:40:00,233.14,233.31,233.13,233.25,4982.0,228.5535,228.7202,228.5437,228.6613,4982.0
2023-04-21 13:45:00,233.28,233.49,233.27,233.49,2976.0,228.6907,228.8966,228.6809,228.8966,2976.0
2023-04-21 13:50:00,233.49,233.59,233.49,233.49,4127.0,228.8966,228.9946,228.8966,228.8966,4127.0
2023-04-21 13:55:00,233.53,233.74,233.53,233.6,3000.0,228.9358,229.1417,228.9358,229.0045,3000.0
2023-04-21 14:00:00,233.66,233.79,233.54,233.77,1040.0,229.0633,229.1907,228.9456,229.1711,1040.0
2023-04-21 14:05:00,233.78,233.8,233.53,233.55,2115.0,229.1809,229.2005,228.9358,228.9554,2115.0
2023-04-21 14:10:00,233.59,233.6,233.52,233.6,4046.0,228.9946,229.0045,228.926,229.0045,4046.0
2023-04-21 14:15:00,233.6,233.76,233.56,233.71,6828.0,229.0045,229.1613,228.9652,229.1123,6828.0
2023-04-21 14:20:00,233.72,233.72,233.41,233.41,1331.0,229.1221,229.1221,228.8182,228.8182,1331.0
2023-04-21 14:25:00,233.33,233.42,233.15,233.22,3433.0,228.7398,228.828,228.5633,228.6319,3433.0
2023-04-21 14:30:00,233.15,233.22,232.91,233.05,6895.0,228.5633,228.6319,228.328,228.4653,6895.0
2023-04-21 14:35:00,233.04,233.23,233.01,233.05,4798.0,228.4555,228.6417,228.4261,228.4653,4798.0
2023-04-21 14:40:00,233.05,233.29,233.05,233.25,3700.0,228.4653,228.7005,228.4653,228.6613,3700.0
2023-04-21 14:45:00,233.27,233.28,233.11,233.19,19526.0,228.6809,228.6907,228.5241,228.6025,19526.0
2023-04-21 14:50:00,233.14,233.22,233.05,233.19,4354.0,228.5535,228.6319,228.4653,228.6025,4354.0
2023-04-21 14:55:00,233.16,233.47,233.16,233.42,3720.0,228.5731,228.877,228.5731,228.828,3720.0
2023-04-21 15:00:00,233.48,233.55,233.36,233.36,2909.0,228.8868,228.9554,228.7692,228.7692,2909.0
2023-04-21 15:05:00,233.33,233.39,233.02,233.2,3109.0,228.7398,228.7986,228.4359,228.6123,3109.0
2023-04-21 15:10:00,233.26,233.41,233.19,233.26,1818.0,228.6711,228.8182,228.6025,228.6711,1818.0
2023-04-21 15:15:00,233.23,233.38,233.19,233.29,3246.0,228.6417,228.7888,228.6025,228.7005,3246.0
2023-04-21 15:20:00,233.29,233.3,233.07,233.16,6769.0,228.7005,228.7104,228.4849,228.5731,6769.0
2023-04-21 15:25:00,233.16,233.25,233.08,233.16,4074.0,228.5731,228.6613,228.4947,228.5731,4074.0
2023-04-21 15:30:00,233.12,233.26,233.08,233.15,9914.0,228.5339,228.6711,228.4947,228.5633,9914.0
2023-04-21 15:35:00,233.23,233.26,233.07,233.07,6501.0,228.6417,228.6711,228.4849,228.4849,6501.0
2023-04-21 15:40:00,233.06,233.28,233.04,233.05,17760.0,228.4751,228.6907,228.4555,228.4653,17760.0
2023-04-21 15:45:00,233.06,233.35,232.95,233.35,14507.0,228.4751,228.7594,228.3672,228.7594,14507.0
2023-04-21 15:50:00,233.4,233.78,233.37,233.76,21098.0,228.8084,229.1809,228.779,229.1613,21098.0
2023-04-21 15:55:00,233.8,233.94,233.63,233.64,59052.0,229.2005,229.3378,229.0339,229.0437,59052.0
2023-04-24 09:30:00,234.52,235.86,234.52,235.76,16311.0,229.9064,231.22,229.9064,231.122,16311.0
2023-04-24 09:35:00,235.62,235.75,235.06,235.18,12384.0,230.9847,231.1122,230.4357,230.5534,12384.0
2023-04-24 09:40:00,235.3,235.3,234.81,235.05,2176.0,230.671,230.671,230.1906,230.4259,2176.0
2023-04-24 09:45:00,235.06,235.34,234.8,235.3,4712.0,230.4357,230.7102,230.1808,230.671,4712.0
2023-04-24 09:50:00,235.34,235.7,235.29,235.45,7292.0,230.7102,231.0631,230.6612,230.8181,7292.0
2023-04-24 09:55:00,235.44,235.62,235.19,235.19,5431.0,230.8083,230.9847,230.5632,230.5632,5431.0
2023-04-24 10:00:00,235.18,235.27,234.95,235.16,9682.0,230.5534,230.6416,230.3279,230.5338,9682.0
2023-04-24 10:05:00,235.14,235.19,234.76,234.81,9023.0,230.5142,230.5632,230.1416,230.1906,9023.0
2023-04-24 10:10:00,234.81,235.2,234.73,235.18,7964.0,230.1906,230.573,230.1122,230.5534,7964.0
2023-04-24 10:15:00,235.17,235.24,234.98,234.98,18718.0,230.5436,230.6122,230.3573,230.3573,18718.0
2023-04-24 10:20:00,234.98,235.07,234.8,235.03,17609.0,230.3573,230.4455,230.1808,230.4063,17609.0
2023-04-24 10:25:00,234.98,235.26,234.92,235.26,25810.0,230.3573,230.6318,230.2985,230.6318,25810.0
2023-04-24 10:30:00,235.3,235.97,235.25,235.62,12746.0,230.671,231.3278,230.622,230.9847,12746.0
2023-04-24 10:35:00,235.59,235.77,235.46,235.58,8021.0,230.9553,231.1318,230.8279,230.9455,8021.0
2023-04-24 10:40:00,235.7,235.84,235.54,235.68,5286.0,231.0631,231.2004,230.9063,231.0435,5286.0
2023-04-24 10:45:00,235.67,235.84,235.59,235.72,8197.0,231.0337,231.2004,230.9553,231.0827,8197.0
2023-04-24 10:50:00,235.74,235.75,235.53,235.6,12698.0,231.1024,231.1122,230.8965,230.9651,12698.0
2023-04-24 10:55:00,235.54,235.54,234.96,235.08,21823.0,230.9063,230.9063,230.3377,230.4553,21823.0
2023-04-24 11:00:00,235.05,235.06,234.72,234.8,5381.0,230.4259,230.4357,230.1024,230.1808,5381.0
2023-04-24 11:05:00,234.8,234.8,234.25,234.28,11362.0,230.1808,230.1808,229.6417,229.6711,11362.0
2023-04-24 11:10:00,234.3,234.49,233.92,233.92,8876.0,229.6907,229.8769,229.3182,229.3182,8876.0
2023-04-24 11:15:00,233.93,234.33,233.9,234.27,7427.0,229.328,229.7201,229.2985,229.6613,7427.0
2023-04-24 11:20:00,234.27,234.3,233.94,234.0,10251.0,229.6613,229.6907,229.3378,229.3966,10251.0
2023-04-24 11:25:00,233.93,234.18,233.72,233.76,16421.0,229.328,229.573,229.1221,229.1613,16421.0
2023-04-24 11:30:00,233.8,234.04,233.79,233.98,38804.0,229.2005,229.4358,229.1907,229.377,38804.0
2023-04-24 11:35:00,234.05,234.26,233.82,233.82,12509.0,229.4456,229.6515,229.2201,229.2201,12509.0
2023-04-24 11:40:00,233.85,234.02,233.31,233.66,21490.0,229.2495,229.4162,228.7202,229.0633,21490.0
2023-04-24 11:45:00,233.61,233.62,233.4,233.56,10191.0,229.0143,229.0241,228.8084,228.9652,10191.0
2023-04-24 11:50:00,233.57,234.32,233.46,234.24,85080.0,228.975,229.7103,228.8672,229.6319,85080.0
2023-04-24 11:55:00,234.31,234.85,234.31,234.7,5059.0,229.7005,230.2299,229.7005,230.0828,5059.0
2023-04-24 12:00:00,234.74,235.22,234.71,235.07,12667.0,230.122,230.5926,230.0926,230.4455,12667.0
2023-04-24 12:05:00,235.0,235.5,234.97,235.21,5886.0,230.3769,230.8671,230.3475,230.5828,5886.0
2023-04-24 12:10:00,235.07,235.07,234.67,235.04,4245.0,230.4455,230.4455,230.0534,230.4161,4245.0
2023-04-24 12:15:00,234.92,234.93,234.59,234.88,6862.0,230.2985,230.3083,229.975,230.2593,6862.0
2023-04-24 12:20:00,234.94,235.36,234.94,235.36,9144.0,230.3181,230.7298,230.3181,230.7298,9144.0
2023-04-24 12:25:00,235.29,235.57,235.29,235.51,3905.0,230.6612,230.9357,230.6612,230.8769,3905.0
2023-04-24 12:30:00,235.45,235.95,235.44,235.95,9241.0,230.8181,231.3082,230.8083,231.3082,9241.0
2023-04-24 12:35:00,235.9,235.95,235.76,235.89,7296.0,231.2592,231.3082,231.122,231.2494,7296.0
2023-04-24 12:40:00,235.94,236.21,235.86,235.87,17294.0,231.2984,231.5631,231.22,231.2298,17294.0
2023-04-24 12:45:00,235.78,236.0,235.7,236.0,5602.0,231.1416,231.3572,231.0631,231.3572,5602.0
2023-04-24 12:50:00,235.97,236.16,235.97,236.01,7695.0,231.3278,231.5141,231.3278,231.367,7695.0
2023-04-24 12:55:00,236.03,236.03,235.72,235.78,6734.0,231.3866,231.3866,231.0827,231.1416,6734.0
2023-04-24 13:00:00,235.79,235.87,235.54,235.69,10855.0,231.1514,231.2298,230.9063,231.0533,10855.0
2023-04-24 13:05:00,235.7,235.7,235.28,235.34,6591.0,231.0631,231.0631,230.6514,230.7102,6591.0
2023-04-24 13:10:00,235.34,235.43,235.25,235.37,4514.0,230.7102,230.7984,230.622,230.7396,4514.0
2023-04-24 13:15:00,235.38,235.5,235.25,235.39,19136.0,230.7494,230.8671,230.622,230.7592,19136.0
2023-04-24 13:20:00,235.46,235.81,235.46,235.81,3819.0,230.8279,231.171,230.8279,231.171,3819.0
2023-04-24 13:25:00,235.84,236.22,235.82,236.15,7577.0,231.2004,231.5729,231.1808,231.5043,7577.0
2023-04-24 13:30:00,236.21,236.31,236.14,236.17,9832.0,231.5631,231.6611,231.4945,231.5239,9832.0
2023-04-24 13:35:00,236.09,236.46,236.08,236.46,6426.0,231.4455,231.8082,231.4357,231.8082,6426.0
2023-04-24 13:40:00,236.46,236.66,236.35,236.57,17217.0,231.8082,232.0043,231.7004,231.916,17217.0
2023-04-24 13:45:00,236.6,236.65,236.37,236.41,7140.0,231.9454,231.9944,231.72,231.7592,7140.0
2023-04-24 13:50:00,236.48,236.48,236.35,236.36,7154.0,231.8278,231.8278,231.7004,231.7102,7154.0
2023-04-24 13:55:00,236.36,236.53,236.34,236.39,8914.0,231.7102,231.8768,231.6905,231.7396,8914.0
2023-04-24 14:00:00,236.4,236.49,236.38,236.43,5555.0,231.7494,231.8376,231.7298,231.7788,5555.0
2023-04-24 14:05:00,236.46,236.47,236.29,236.43,19166.0,231.8082,231.818,231.6415,231.7788,19166.0
2023-04-24 14:10:00,236.41,236.41,236.07,236.2,6927.0,231.7592,231.7592,231.4259,231.5533,6927.0
2023-04-24 14:15:00,236.15,236.29,236.08,236.23,14322.0,231.5043,231.6415,231.4357,231.5827,14322.0
2023-04-24 14:20:00,236.21,236.21,235.89,235.93,11229.0,231.5631,231.5631,231.2494,231.2886,11229.0
2023-04-24 14:25:00,235.92,236.23,235.82,235.88,21786.0,231.2788,231.5827,231.1808,231.2396,21786.0
2023-04-24 14:30:00,235.91,236.11,235.91,236.03,3286.0,231.269,231.4651,231.269,231.3866,3286.0
2023-04-24 14:35:00,236.03,236.21,236.02,236.13,8214.0,231.3866,231.5631,231.3768,231.4847,8214.0
2023-04-24 14:40:00,236.1,236.26,236.07,236.16,5684.0,231.4553,231.6121,231.4259,231.5141,5684.0
2023-04-24 14:45:00,236.11,236.34,236.1,236.31,6050.0,231.4651,231.6905,231.4553,231.6611,6050.0
2023-04-24 14:50:00,236.33,236.51,236.3,236.44,11132.0,231.6807,231.8572,231.6513,231.7886,11132.0
2023-04-24 14:55:00,236.42,236.45,236.24,236.26,11908.0,231.769,231.7984,231.5925,231.6121,11908.0
2023-04-24 15:00:00,236.26,236.34,236.19,236.3,9768.0,231.6121,231.6905,231.5435,231.6513,9768.0
2023-04-24 15:05:00,236.33,236.6,236.28,236.59,8979.0,231.6807,231.9454,231.6317,231.9356,8979.0
2023-04-24 15:10:00,236.6,237.03,236.6,237.03,15016.0,231.9454,232.367,231.9454,232.367,15016.0
2023-04-24 15:15:00,236.99,237.02,236.61,236.81,18317.0,232.3278,232.3572,231.9552,232.1513,18317.0
2023-04-24 15:20:00,236.82,237.01,236.7,236.78,10988.0,232.1611,232.3474,232.0435,232.1219,10988.0
2023-04-24 15:25:00,236.84,236.91,236.67,236.67,13548.0,232.1807,232.2493,232.0141,232.0141,13548.0
2023-04-24 15:30:00,236.68,236.9,236.63,236.81,12100.0,232.0239,232.2395,231.9748,232.1513,12100.0
2023-04-24 15:35:00,236.78,236.83,236.37,236.58,16485.0,232.1219,232.1709,231.72,231.9258,16485.0
2023-04-24 15:40:00,236.55,236.84,236.52,236.63,20845.0,231.8964,232.1807,231.867,231.9748,20845.0
2023-04-24 15:45:00,236.64,236.99,236.63,236.95,29944.0,231.9846,232.3278,231.9748,232.2885,29944.0
2023-04-24 15:50:00,236.95,237.08,236.77,236.99,52894.0,232.2885,232.416,232.1121,232.3278,52894.0
2023-04-24 15:55:00,236.96,237.0,236.5,236.57,91389.0,232.2984,232.3376,231.8474,231.916,91389.0
2023-04-25 09:30:00,238.08,239.15,235.0,235.48,47363.0,233.3963,234.4453,230.3769,230.8475,47363.0
2023-04-25 09:35:00,235.49,237.46,234.31,234.56,17255.0,230.8573,232.7885,229.7005,229.9456,17255.0
2023-04-25 09:40:00,234.85,236.35,234.07,235.27,21562.0,230.2299,231.7004,229.4652,230.6416,21562.0
2023-04-25 09:45:00,235.61,235.64,234.67,235.09,21689.0,230.9749,231.0043,230.0534,230.4651,21689.0
2023-04-25 09:50:00,234.79,236.3,234.77,235.79,24233.0,230.171,231.6513,230.1514,231.1514,24233.0
2023-04-25 09:55:00,235.78,236.4,235.4,235.93,22192.0,231.1416,231.7494,230.769,231.2886,22192.0
2023-04-25 10:00:00,235.91,235.91,235.13,235.27,18445.0,231.269,231.269,230.5044,230.6416,18445.0
2023-04-25 10:05:00,235.27,236.67,235.27,236.11,44516.0,230.6416,232.0141,230.6416,231.4651,44516.0
2023-04-25 10:10:00,236.16,236.51,235.61,236.0,18228.0,231.5141,231.8572,230.9749,231.3572,18228.0
2023-04-25 10:15:00,235.97,236.99,235.97,236.98,44059.0,231.3278,232.3278,231.3278,232.318,44059.0
2023-04-25 10:20:00,236.84,236.98,236.67,236.76,17183.0,232.1807,232.318,232.0141,232.1023,17183.0
2023-04-25 10:25:00,236.75,236.75,235.83,235.84,21002.0,232.0925,232.0925,231.1906,231.2004,21002.0
2023-04-25 10:30:00,235.88,236.05,235.26,235.59,19223.0,231.2396,231.4063,230.6318,230.9553,19223.0
2023-04-25 10:35:00,235.59,235.85,234.98,234.98,26068.0,230.9553,231.2102,230.3573,230.3573,26068.0
2023-04-25 10:40:00,234.99,235.21,234.44,234.52,38231.0,230.3671,230.5828,229.8279,229.9064,38231.0
2023-04-25 10:45:00,234.41,234.6,233.19,233.34,21122.0,229.7985,229.9848,228.6025,228.7496,21122.0
2023-04-25 10:50:00,233.34,233.69,232.83,233.12,15893.0,228.7496,229.0927,228.2496,228.5339,15893.0
2023-04-25 10:55:00,232.99,233.38,232.4,232.79,17990.0,228.4065,228.7888,227.8281,228.2104,17990.0
2023-04-25 11:00:00,232.81,233.23,232.71,232.99,9515.0,228.23,228.6417,228.132,228.4065,9515.0
2023-04-25 11:05:00,233.02,233.24,232.66,232.95,8459.0,228.4359,228.6515,228.0829,228.3672,8459.0
2023-04-25 11:10:00,232.89,233.94,232.87,233.7,13286.0,228.3084,229.3378,228.2888,229.1025,13286.0
2023-04-25 11:15:00,233.75,234.26,233.52,234.2,15376.0,229.1515,229.6515,228.926,229.5926,15376.0
2023-04-25 11:20:00,234.27,234.33,233.51,233.56,10231.0,229.6613,229.7201,228.9162,228.9652,10231.0
2023-04-25 11:25:00,233.5,234.05,233.5,233.6,13615.0,228.9064,229.4456,228.9064,229.0045,13615.0
2023-04-25 11:30:00,233.53,234.48,233.5,233.95,27487.0,228.9358,229.8671,228.9064,229.3476,27487.0
2023-04-25 11:35:00,233.95,234.5,233.94,234.44,11621.0,229.3476,229.8867,229.3378,229.8279,11621.0
2023-04-25 11:40:00,234.49,235.38,234.47,235.32,10491.0,229.8769,230.7494,229.8573,230.6906,10491.0
2023-04-25 11:45:00,235.44,236.32,235.44,236.32,20361.0,230.8083,231.6709,230.8083,231.6709,20361.0
2023-04-25 11:50:00,236.23,236.4,235.71,236.31,18040.0,231.5827,231.7494,231.0729,231.6611,18040.0
2023-04-25 11:55:00,236.15,236.35,235.82,236.02,14834.0,231.5043,231.7004,231.1808,231.3768,14834.0
2023-04-25 12:00:00,236.02,236.02,235.69,235.79,4816.0,231.3768,231.3768,231.0533,231.1514,4816.0
2023-04-25 12:05:00,235.76,235.76,235.31,235.49,7033.0,231.122,231.122,230.6808,230.8573,7033.0
2023-04-25 12:10:00,235.51,235.57,235.26,235.57,9122.0,230.8769,230.9357,230.6318,230.9357,9122.0
2023-04-25 12:15:00,235.54,236.62,235.54,236.38,32641.0,230.9063,231.965,230.9063,231.7298,32641.0
2023-04-25 12:20:00,236.31,238.2,236.31,238.14,40748.0,231.6611,233.514,231.6611,233.4551,40748.0
2023-04-25 12:25:00,238.36,238.53,237.82,238.1,38075.0,233.6708,233.8375,233.1414,233.4159,38075.0
2023-04-25 12:30:00,238.03,238.03,236.54,236.55,13077.0,233.3473,233.3473,231.8866,231.8964,13077.0
2023-04-25 12:35:00,236.56,237.05,236.54,236.74,17085.0,231.9062,232.3866,231.8866,232.0827,17085.0
2023-04-25 12:40:00,236.71,237.4,236.7,237.17,9507.0,232.0533,232.7297,232.0435,232.5042,9507.0
2023-04-25 12:45:00,237.16,237.23,236.6,236.66,11675.0,232.4944,232.563,231.9454,232.0043,11675.0
2023-04-25 12:50:00,236.65,237.07,236.65,237.07,7620.0,231.9944,232.4062,231.9944,232.4062,7620.0
2023-04-25 12:55:00,237.04,237.13,237.01,237.07,6315.0,232.3768,232.465,232.3474,232.4062,6315.0
2023-04-25 13:00:00,237.06,237.14,236.68,236.75,13938.0,232.3964,232.4748,232.0239,232.0925,13938.0
2023-04-25 13:05:00,236.75,236.81,235.84,236.02,19676.0,232.0925,232.1513,231.2004,231.3768,19676.0
2023-04-25 13:10:00,236.1,236.1,235.65,235.65,5891.0,231.4553,231.4553,231.0141,231.0141,5891.0
2023-04-25 13:15:00,235.53,235.53,235.07,235.19,8949.0,230.8965,230.8965,230.4455,230.5632,8949.0
2023-04-25 13:20:00,235.19,235.63,235.1,235.26,10706.0,230.5632,230.9945,230.4749,230.6318,10706.0
2023-04-25 13:25:00,235.28,235.56,235.0,235.49,7660.0,230.6514,230.9259,230.3769,230.8573,7660.0
2023-04-25 13:30:00,235.49,235.59,235.21,235.28,7930.0,230.8573,230.9553,230.5828,230.6514,7930.0
2023-04-25 13:35:00,235.2,235.41,235.17,235.23,8273.0,230.573,230.7788,230.5436,230.6024,8273.0
2023-04-25 13:40:00,235.22,235.22,234.76,234.91,7594.0,230.5926,230.5926,230.1416,230.2887,7594.0
2023-04-25 13:45:00,234.99,235.05,234.84,234.92,8416.0,230.3671,230.4259,230.2201,230.2985,8416.0
2023-04-25 13:50:00,234.86,234.86,234.43,234.53,4147.0,230.2397,230.2397,229.8181,229.9162,4147.0
2023-04-25 13:55:00,234.53,234.92,234.49,234.8,7746.0,229.9162,230.2985,229.8769,230.1808,7746.0
2023-04-25 14:00:00,234.78,235.04,234.71,234.71,10344.0,230.1612,230.4161,230.0926,230.0926,10344.0
2023-04-25 14:05:00,234.8,235.11,234.8,234.91,5433.0,230.1808,230.4847,230.1808,230.2887,5433.0
2023-04-25 14:10:00,234.91,234.97,234.6,234.85,6762.0,230.2887,230.3475,229.9848,230.2299,6762.0
2023-04-25 14:15:00,234.86,235.09,234.73,234.84,19032.0,230.2397,230.4651,230.1122,230.2201,19032.0
2023-04-25 14:20:00,235.14,235.28,234.87,235.04,8038.0,230.5142,230.6514,230.2495,230.4161,8038.0
2023-04-25 14:25:00,235.05,235.28,234.94,235.27,6039.0,230.4259,230.6514,230.3181,230.6416,6039.0
2023-04-25 14:30:00,235.25,235.4,235.14,235.14,5733.0,230.622,230.769,230.5142,230.5142,5733.0
2023-04-25 14:35:00,235.18,235.24,234.98,235.07,6498.0,230.5534,230.6122,230.3573,230.4455,6498.0
2023-04-25 14:40:00,235.02,235.13,234.95,235.02,12957.0,230.3965,230.5044,230.3279,230.3965,12957.0
2023-04-25 14:45:00,235.02,235.31,234.98,235.31,11222.0,230.3965,230.6808,230.3573,230.6808,11222.0
2023-04-25 14:50:00,235.34,235.46,235.19,235.28,4611.0,230.7102,230.8279,230.5632,230.6514,4611.0
2023-04-25 14:55:00,235.24,235.25,234.98,235.09,15689.0,230.6122,230.622,230.3573,230.4651,15689.0
2023-04-25 15:00:00,235.04,235.44,235.04,235.28,9520.0,230.4161,230.8083,230.4161,230.6514,9520.0
2023-04-25 15:05:00,235.21,235.55,235.16,235.51,12799.0,230.5828,230.9161,230.5338,230.8769,12799.0
2023-04-25 15:10:00,235.57,236.2,235.57,236.18,10287.0,230.9357,231.5533,230.9357,231.5337,10287.0
2023-04-25 15:15:00,236.31,236.37,236.17,236.17,9116.0,231.6611,231.72,231.5239,231.5239,9116.0
2023-04-25 15:20:00,236.12,236.24,236.11,236.2,9602.0,231.4749,231.5925,231.4651,231.5533,9602.0
2023-04-25 15:25:00,236.26,236.33,235.96,236.0,18339.0,231.6121,231.6807,231.318,231.3572,18339.0
2023-04-25 15:30:00,236.01,236.17,235.79,236.06,19547.0,231.367,231.5239,231.1514,231.4161,19547.0
2023-04-25 15:35:00,236.02,236.1,235.75,235.94,23706.0,231.3768,231.4553,231.1122,231.2984,23706.0
2023-04-25 15:40:00,235.94,236.28,235.84,235.93,45588.0,231.2984,231.6317,231.2004,231.2886,45588.0
2023-04-25 15:45:00,235.97,236.16,235.7,235.71,50007.0,231.3278,231.5141,231.0631,231.0729,50007.0
2023-04-25 15:50:00,235.66,235.82,234.68,234.96,75578.0,231.0239,231.1808,230.0632,230.3377,75578.0
2023-04-25 15:55:00,234.98,234.99,234.22,234.79,144876.0,230.3573,230.3671,229.6123,230.171,144876.0
2023-04-26 09:30:00,235.55,235.98,235.01,235.42,18348.0,230.9161,231.3376,230.3867,230.7886,18348.0
2023-04-26 09:35:00,235.42,235.42,234.53,234.7,59994.0,230.7886,230.7886,229.9162,230.0828,59994.0
2023-04-26 09:40:00,234.84,234.84,234.31,234.34,5082.0,230.2201,230.2201,229.7005,229.7299,5082.0
2023-04-26 09:45:00,234.53,234.97,234.49,234.72,5569.0,229.9162,230.3475,229.8769,230.1024,5569.0
2023-04-26 09:50:00,234.97,235.41,234.75,234.98,9013.0,230.3475,230.7788,230.1318,230.3573,9013.0
2023-04-26 09:55:00,234.93,234.98,234.45,234.68,4120.0,230.3083,230.3573,229.8377,230.0632,4120.0
2023-04-26 10:00:00,234.2,234.63,234.2,234.41,11428.0,229.5926,230.0142,229.5926,229.7985,11428.0
2023-04-26 10:05:00,234.5,234.52,233.86,234.09,9642.0,229.8867,229.9064,229.2593,229.4848,9642.0
2023-04-26 10:10:00,233.95,233.95,233.48,233.51,7778.0,229.3476,229.3476,228.8868,228.9162,7778.0
2023-04-26 10:15:00,233.45,233.77,233.17,233.28,4664.0,228.8574,229.1711,228.5829,228.6907,4664.0
2023-04-26 10:20:00,233.27,233.52,233.08,233.37,7632.0,228.6809,228.926,228.4947,228.779,7632.0
2023-04-26 10:25:00,233.26,233.58,233.26,233.47,6872.0,228.6711,228.9848,228.6711,228.877,6872.0
2023-04-26 10:30:00,233.41,233.92,233.36,233.79,5927.0,228.8182,229.3182,228.7692,229.1907,5927.0
2023-04-26 10:35:00,233.91,234.44,233.84,234.01,12148.0,229.3084,229.8279,229.2397,229.4064,12148.0
2023-04-26 10:40:00,233.97,234.13,233.69,233.84,6384.0,229.3672,229.524,229.0927,229.2397,6384.0
2023-04-26 10:45:00,233.93,234.08,233.71,234.08,13797.0,229.328,229.475,229.1123,229.475,13797.0
2023-04-26 10:50:00,234.01,234.2,234.01,234.12,8715.0,229.4064,229.5926,229.4064,229.5142,8715.0
2023-04-26 10:55:00,234.12,234.29,233.71,233.71,6920.0,229.5142,229.6809,229.1123,229.1123,6920.0
2023-04-26 11:00:00,233.81,233.88,233.56,233.74,8507.0,229.2103,229.2789,228.9652,229.1417,8507.0
2023-04-26 11:05:00,233.76,233.93,233.63,233.81,10148.0,229.1613,229.328,229.0339,229.2103,10148.0
2023-04-26 11:10:00,233.8,233.89,233.4,233.4,7229.0,229.2005,229.2887,228.8084,228.8084,7229.0
2023-04-26 11:15:00,233.42,233.62,233.3,233.39,5492.0,228.828,229.0241,228.7104,228.7986,5492.0
2023-04-26 11:20:00,233.41,233.73,233.41,233.62,5196.0,228.8182,229.1319,228.8182,229.0241,5196.0
2023-04-26 11:25:00,233.56,233.56,233.26,233.37,7129.0,228.9652,228.9652,228.6711,228.779,7129.0
2023-04-26 11:30:00,233.38,233.74,233.27,233.27,5307.0,228.7888,229.1417,228.6809,228.6809,5307.0
2023-04-26 11:35:00,233.26,233.37,232.81,232.96,7901.0,228.6711,228.779,228.23,228.377,7901.0
2023-04-26 11:40:00,233.0,233.63,232.98,233.48,31037.0,228.4163,229.0339,228.3966,228.8868,31037.0
2023-04-26 11:45:00,233.56,234.06,233.56,233.91,10538.0,228.9652,229.4554,228.9652,229.3084,10538.0
2023-04-26 11:50:00,233.91,234.18,233.78,234.03,6113.0,229.3084,229.573,229.1809,229.426,6113.0
2023-04-26 11:55:00,234.06,234.08,233.26,233.28,11117.0,229.4554,229.475,228.6711,228.6907,11117.0
2023-04-26 12:00:00,233.25,233.64,233.25,233.51,11686.0,228.6613,229.0437,228.6613,228.9162,11686.0
2023-04-26 12:05:00,233.53,233.71,233.46,233.57,7259.0,228.9358,229.1123,228.8672,228.975,7259.0
2023-04-26 12:10:00,233.48,233.71,233.48,233.58,4411.0,228.8868,229.1123,228.8868,228.9848,4411.0
2023-04-26 12:15:00,233.56,233.94,233.56,233.66,4288.0,228.9652,229.3378,228.9652,229.0633,4288.0
2023-04-26 12:20:00,233.69,233.77,233.47,233.67,5163.0,229.0927,229.1711,228.877,229.0731,5163.0
2023-04-26 12:25:00,233.65,233.66,233.55,233.56,1600.0,229.0535,229.0633,228.9554,228.9652,1600.0
2023-04-26 12:30:00,233.55,233.57,232.84,232.84,5586.0,228.9554,228.975,228.2594,228.2594,5586.0
2023-04-26 12:35:00,232.79,232.81,232.62,232.81,1650.0,228.2104,228.23,228.0437,228.23,1650.0
2023-04-26 12:40:00,232.87,232.87,232.52,232.65,5578.0,228.2888,228.2888,227.9457,228.0731,5578.0
2023-04-26 12:45:00,232.67,232.75,232.42,232.42,2900.0,228.0927,228.1712,227.8477,227.8477,2900.0
2023-04-26 12:50:00,232.39,232.51,232.13,232.37,3846.0,227.8183,227.9359,227.5634,227.7986,3846.0
2023-04-26 12:55:00,232.34,232.37,232.11,232.27,3278.0,227.7692,227.7986,227.5438,227.7006,3278.0
2023-04-26 13:00:00,232.25,232.63,232.21,232.63,3011.0,227.681,228.0535,227.6418,228.0535,3011.0
2023-04-26 13:05:00,232.7,232.7,232.25,232.45,2559.0,228.1222,228.1222,227.681,227.8771,2559.0
2023-04-26 13:10:00,232.38,232.68,232.37,232.68,3833.0,227.8085,228.1025,227.7986,228.1025,3833.0
2023-04-26 13:15:00,232.68,232.68,232.5,232.58,13240.0,228.1025,228.1025,227.9261,228.0045,13240.0
2023-04-26 13:20:00,232.51,232.58,232.19,232.24,5319.0,227.9359,228.0045,227.6222,227.6712,5319.0
2023-04-26 13:25:00,232.25,232.25,232.03,232.11,7910.0,227.681,227.681,227.4653,227.5438,7910.0
2023-04-26 13:30:00,232.15,232.61,232.15,232.61,4673.0,227.583,228.0339,227.583,228.0339,4673.0
2023-04-26 13:35:00,232.6,232.6,232.26,232.27,7477.0,228.0241,228.0241,227.6908,227.7006,7477.0
2023-04-26 13:40:00,232.39,232.49,232.29,232.41,2717.0,227.8183,227.9163,227.7202,227.8379,2717.0
2023-04-26 13:45:00,232.33,232.38,232.08,232.08,2639.0,227.7594,227.8085,227.5144,227.5144,2639.0
2023-04-26 13:50:00,231.9,232.02,231.79,231.79,3805.0,227.3379,227.4555,227.2301,227.2301,3805.0
2023-04-26 13:55:00,231.76,231.88,231.51,231.67,5878.0,227.2006,227.3183,226.9556,227.1124,5878.0
2023-04-26 14:00:00,231.67,231.86,231.46,231.5,10799.0,227.1124,227.2987,226.9066,226.9458,10799.0
2023-04-26 14:05:00,231.5,231.54,231.08,231.14,12354.0,226.9458,226.985,226.534,226.5928,12354.0
2023-04-26 14:10:00,231.09,231.21,230.87,230.96,6190.0,226.5438,226.6615,226.3282,226.4164,6190.0
2023-04-26 14:15:00,230.96,231.0,230.61,230.62,6093.0,226.4164,226.4556,226.0733,226.0831,6093.0
2023-04-26 14:20:00,230.52,230.67,230.42,230.56,6863.0,225.985,226.1321,225.887,226.0243,6863.0
2023-04-26 14:25:00,230.55,231.01,230.55,230.95,4546.0,226.0145,226.4654,226.0145,226.4066,4546.0
2023-04-26 14:30:00,230.9,230.9,230.55,230.59,6507.0,226.3576,226.3576,226.0145,226.0537,6507.0
2023-04-26 14:35:00,230.55,230.66,230.39,230.55,6289.0,226.0145,226.1223,225.8576,226.0145,6289.0
2023-04-26 14:40:00,230.57,230.64,230.28,230.32,3997.0,226.0341,226.1027,225.7498,225.789,3997.0
2023-04-26 14:45:00,230.3,230.35,230.11,230.11,4293.0,225.7694,225.8184,225.5831,225.5831,4293.0
2023-04-26 14:50:00,230.18,230.3,229.9,229.91,33127.0,225.6517,225.7694,225.3772,225.387,33127.0
2023-04-26 14:55:00,230.0,230.02,229.74,230.01,47713.0,225.4753,225.4949,225.2204,225.4851,47713.0
2023-04-26 15:00:00,230.01,230.06,229.23,229.23,11453.0,225.4851,225.5341,224.7204,224.7204,11453.0
2023-04-26 15:05:00,229.21,229.45,229.13,229.45,19958.0,224.7008,224.9361,224.6224,224.9361,19958.0
2023-04-26 15:10:00,229.35,229.59,229.19,229.41,20014.0,224.8381,225.0733,224.6812,224.8969,20014.0
2023-04-26 15:15:00,229.4,229.43,228.89,228.89,7381.0,224.8871,224.9165,224.3871,224.3871,7381.0
2023-04-26 15:20:00,228.84,228.85,228.62,228.69,9302.0,224.3381,224.3479,224.1224,224.191,9302.0
2023-04-26 15:25:00,228.62,229.23,228.57,229.14,15707.0,224.1224,224.7204,224.0734,224.6322,15707.0
2023-04-26 15:30:00,229.16,229.54,229.15,229.27,18973.0,224.6518,225.0243,224.642,224.7596,18973.0
2023-04-26 15:35:00,229.26,229.41,229.05,229.36,12620.0,224.7498,224.8969,224.544,224.8479,12620.0
2023-04-26 15:40:00,229.46,229.49,228.83,228.94,10712.0,224.9459,224.9753,224.3283,224.4361,10712.0
2023-04-26 15:45:00,228.92,229.1,228.73,228.97,21320.0,224.4165,224.593,224.2303,224.4655,21320.0
2023-04-26 15:50:00,228.97,229.33,228.78,229.29,37627.0,224.4655,224.8185,224.2793,224.7792,37627.0
2023-04-26 15:55:00,229.31,229.35,228.85,228.9,86891.0,224.7988,224.8381,224.3479,224.3969,86891.0
2023-04-27 09:30:00,229.52,230.91,229.52,230.02,14232.0,225.0047,226.3674,225.0047,225.4949,14232.0
2023-04-27 09:35:00,229.93,229.93,228.72,228.78,4148.0,225.4066,225.4066,224.2205,224.2793,4148.0
2023-04-27 09:40:00,228.88,229.48,228.84,228.99,5845.0,224.3773,224.9655,224.3381,224.4851,5845.0
2023-04-27 09:45:00,228.73,229.25,228.6,229.04,9737.0,224.2303,224.74,224.1028,224.5342,9737.0
2023-04-27 09:50:00,229.2,229.35,228.99,229.17,25906.0,224.691,224.8381,224.4851,224.6616,25906.0
2023-04-27 09:55:00,229.19,230.23,229.11,230.23,7464.0,224.6812,225.7007,224.6028,225.7007,7464.0
2023-04-27 10:00:00,230.1,230.33,229.4,229.61,12283.0,225.5733,225.7988,224.8871,225.0929,12283.0
2023-04-27 10:05:00,229.37,229.45,228.82,229.09,13783.0,224.8577,224.9361,224.3185,224.5832,13783.0
2023-04-27 10:10:00,229.15,229.16,228.75,229.0,6293.0,224.642,224.6518,224.2499,224.4949,6293.0
2023-04-27 10:15:00,229.09,229.33,228.86,229.18,9488.0,224.5832,224.8185,224.3577,224.6714,9488.0
2023-04-27 10:20:00,229.2,229.25,228.92,229.17,3458.0,224.691,224.74,224.4165,224.6616,3458.0
2023-04-27 10:25:00,229.09,229.21,228.84,229.2,7239.0,224.5832,224.7008,224.3381,224.691,7239.0
2023-04-27 10:30:00,229.29,229.29,229.04,229.17,4061.0,224.7792,224.7792,224.5342,224.6616,4061.0
2023-04-27 10:35:00,229.18,229.33,228.98,228.98,9543.0,224.6714,224.8185,224.4753,224.4753,9543.0
2023-04-27 10:40:00,228.94,228.95,228.75,228.8,5734.0,224.4361,224.4459,224.2499,224.2989,5734.0
2023-04-27 10:45:00,228.78,228.82,228.43,228.82,6406.0,224.2793,224.3185,223.9362,224.3185,6406.0
2023-04-27 10:50:00,228.78,228.78,228.17,228.26,4267.0,224.2793,224.2793,223.6813,223.7695,4267.0
2023-04-27 10:55:00,228.27,228.5,228.0,228.0,6746.0,223.7793,224.0048,223.5146,223.5146,6746.0
2023-04-27 11:00:00,228.09,228.11,227.89,228.01,2209.0,223.6028,223.6225,223.4068,223.5244,2209.0
2023-04-27 11:05:00,228.05,228.11,227.67,227.76,4670.0,223.5636,223.6225,223.1911,223.2793,4670.0
2023-04-27 11:10:00,227.8,227.89,227.58,227.67,7104.0,223.3186,223.4068,223.1029,223.1911,7104.0
2023-04-27 11:15:00,227.63,227.73,227.51,227.56,5599.0,223.1519,223.2499,223.0343,223.0833,5599.0
2023-04-27 11:20:00,227.53,228.08,227.43,228.08,2355.0,223.0539,223.593,222.9558,223.593,2355.0
2023-04-27 11:25:00,228.04,228.49,228.01,228.26,8633.0,223.5538,223.995,223.5244,223.7695,8633.0
2023-04-27 11:30:00,228.43,228.61,228.15,228.25,7745.0,223.9362,224.1126,223.6617,223.7597,7745.0
2023-04-27 11:35:00,228.12,228.2,227.84,227.89,6751.0,223.6323,223.7107,223.3578,223.4068,6751.0
2023-04-27 11:40:00,227.78,227.87,227.7,227.72,5226.0,223.2989,223.3872,223.2205,223.2401,5226.0
2023-04-27 11:45:00,227.72,227.99,227.66,227.84,8370.0,223.2401,223.5048,223.1813,223.3578,8370.0
2023-04-27 11:50:00,227.85,228.25,227.85,228.15,11710.0,223.3676,223.7597,223.3676,223.6617,11710.0
2023-04-27 11:55:00,228.12,228.65,228.11,228.5,8996.0,223.6323,224.1518,223.6225,224.0048,8996.0
2023-04-27 12:00:00,228.76,229.03,228.75,228.97,39033.0,224.2597,224.5244,224.2499,224.4655,39033.0
2023-04-27 12:05:00,228.89,228.89,228.62,228.72,4899.0,224.3871,224.3871,224.1224,224.2205,4899.0
2023-04-27 12:10:00,228.79,228.8,228.59,228.76,2010.0,224.2891,224.2989,224.093,224.2597,2010.0
2023-04-27 12:15:00,228.81,228.98,228.81,228.82,6800.0,224.3087,224.4753,224.3087,224.3185,6800.0
2023-04-27 12:20:00,228.82,228.91,228.66,228.83,6431.0,224.3185,224.4067,224.1616,224.3283,6431.0
2023-04-27 12:25:00,228.9,228.9,228.72,228.76,4687.0,224.3969,224.3969,224.2205,224.2597,4687.0
2023-04-27 12:30:00,228.77,228.95,228.77,228.79,3158.0,224.2695,224.4459,224.2695,224.2891,3158.0
2023-04-27 12:35:00,228.79,228.95,228.78,228.89,22972.0,224.2891,224.4459,224.2793,224.3871,22972.0
2023-04-27 12:40:00,228.95,229.1,228.89,229.09,15451.0,224.4459,224.593,224.3871,224.5832,15451.0
2023-04-27 12:45:00,229.14,229.16,229.07,229.16,9434.0,224.6322,224.6518,224.5636,224.6518,9434.0
2023-04-27 12:50:00,229.16,229.4,229.09,229.37,35366.0,224.6518,224.8871,224.5832,224.8577,35366.0
2023-04-27 12:55:00,229.32,229.85,229.26,229.5,7797.0,224.8087,225.3282,224.7498,224.9851,7797.0
2023-04-27 13:00:00,229.56,229.93,229.56,229.7,46430.0,225.0439,225.4066,225.0439,225.1812,46430.0
2023-04-27 13:05:00,229.64,230.0,229.52,230.0,2531.0,225.1224,225.4753,225.0047,225.4753,2531.0
2023-04-27 13:10:00,230.0,230.33,229.65,230.04,28297.0,225.4753,225.7988,225.1322,225.5145,28297.0
2023-04-27 13:15:00,230.04,230.27,230.02,230.1,5049.0,225.5145,225.74,225.4949,225.5733,5049.0
2023-04-27 13:20:00,230.1,230.42,230.09,230.42,3969.0,225.5733,225.887,225.5635,225.887,3969.0
2023-04-27 13:25:00,230.58,230.81,230.58,230.66,2897.0,226.0439,226.2693,226.0439,226.1223,2897.0
2023-04-27 13:30:00,230.58,230.93,230.58,230.81,2748.0,226.0439,226.387,226.0439,226.2693,2748.0
2023-04-27 13:35:00,230.76,231.0,230.76,230.83,3570.0,226.2203,226.4556,226.2203,226.2889,3570.0
2023-04-27 13:40:00,230.99,231.35,230.89,231.35,4760.0,226.4458,226.7987,226.3478,226.7987,4760.0
2023-04-27 13:45:00,231.27,231.6,231.26,231.51,4710.0,226.7203,227.0438,226.7105,226.9556,4710.0
2023-04-27 13:50:00,231.43,231.77,231.43,231.7,6010.0,226.8771,227.2105,226.8771,227.1418,6010.0
2023-04-27 13:55:00,231.65,231.94,231.6,231.77,26823.0,227.0928,227.3771,227.0438,227.2105,26823.0
2023-04-27 14:00:00,231.75,231.93,231.58,231.81,32617.0,227.1908,227.3673,227.0242,227.2497,32617.0
2023-04-27 14:05:00,231.84,231.84,231.31,231.43,11903.0,227.2791,227.2791,226.7595,226.8771,11903.0
2023-04-27 14:10:00,231.39,231.43,230.97,230.97,18763.0,226.8379,226.8771,226.4262,226.4262,18763.0
2023-04-27 14:15:00,230.98,231.76,230.98,231.56,28060.0,226.436,227.2006,226.436,227.0046,28060.0
2023-04-27 14:20:00,231.58,231.58,231.23,231.24,8958.0,227.0242,227.0242,226.6811,226.6909,8958.0
2023-04-27 14:25:00,231.24,231.49,231.06,231.06,26750.0,226.6909,226.936,226.5144,226.5144,26750.0
2023-04-27 14:30:00,231.08,232.05,231.04,231.77,10493.0,226.534,227.4849,226.4948,227.2105,10493.0
2023-04-27 14:35:00,231.82,231.95,231.6,231.85,7526.0,227.2595,227.3869,227.0438,227.2889,7526.0
2023-04-27 14:40:00,231.87,231.96,231.6,231.6,8616.0,227.3085,227.3967,227.0438,227.0438,8616.0
2023-04-27 14:45:00,231.66,232.03,231.65,231.7,16551.0,227.1026,227.4653,227.0928,227.1418,16551.0
2023-04-27 14:50:00,231.84,232.37,231.83,232.2,6079.0,227.2791,227.7986,227.2693,227.632,6079.0
2023-04-27 14:55:00,232.19,232.48,232.14,232.44,6244.0,227.6222,227.9065,227.5732,227.8673,6244.0
2023-04-27 15:00:00,232.42,232.52,232.09,232.3,7988.0,227.8477,227.9457,227.5242,227.73,7988.0
2023-04-27 15:05:00,232.42,232.45,232.07,232.11,3954.0,227.8477,227.8771,227.5046,227.5438,3954.0
2023-04-27 15:10:00,232.06,232.06,231.82,231.96,3603.0,227.4947,227.4947,227.2595,227.3967,3603.0
2023-04-27 15:15:00,231.98,232.02,231.9,231.94,7565.0,227.4163,227.4555,227.3379,227.3771,7565.0
2023-04-27 15:20:00,231.98,232.19,231.91,231.91,22832.0,227.4163,227.6222,227.3477,227.3477,22832.0
2023-04-27 15:25:00,231.91,232.18,231.91,232.06,9442.0,227.3477,227.6124,227.3477,227.4947,9442.0
2023-04-27 15:30:00,232.05,232.4,232.05,232.05,15442.0,227.4849,227.8281,227.4849,227.4849,15442.0
2023-04-27 15:35:00,232.0,232.06,231.85,231.99,9651.0,227.4359,227.4947,227.2889,227.4261,9651.0
2023-04-27 15:40:00,231.94,232.26,231.84,232.19,9216.0,227.3771,227.6908,227.2791,227.6222,9216.0
2023-04-27 15:45:00,232.16,232.44,232.06,232.39,12033.0,227.5928,227.8673,227.4947,227.8183,12033.0
2023-04-27 15:50:00,232.44,232.64,232.2,232.45,36032.0,227.8673,228.0633,227.632,227.8771,36032.0
2023-04-27 15:55:00,232.42,232.7,232.28,232.59,89201.0,227.8477,228.1222,227.7104,228.0143,89201.0
2023-04-28 09:30:00,233.24,234.37,232.95,234.07,12578.0,228.6515,229.7593,228.3672,229.4652,12578.0
2023-04-28 09:35:00,234.05,234.45,233.8,234.45,3251.0,229.4456,229.8377,229.2005,229.8377,3251.0
2023-04-28 09:40:00,234.4,234.4,233.81,233.81,1205.0,229.7887,229.7887,229.2103,229.2103,1205.0
2023-04-28 09:45:00,233.79,234.29,233.79,233.84,5276.0,229.1907,229.6809,229.1907,229.2397,5276.0
2023-04-28 09:50:00,233.83,233.83,233.55,233.64,3410.0,229.2299,229.2299,228.9554,229.0437,3410.0
2023-04-28 09:55:00,233.82,233.82,233.4,233.4,2353.0,229.2201,229.2201,228.8084,228.8084,2353.0
2023-04-28 10:00:00,233.54,234.0,233.47,234.0,3663.0,228.9456,229.3966,228.877,229.3966,3663.0
2023-04-28 10:05:00,233.93,234.41,233.69,234.41,30020.0,229.328,229.7985,229.0927,229.7985,30020.0
2023-04-28 10:10:00,234.45,234.73,234.33,234.42,2633.0,229.8377,230.1122,229.7201,229.8083,2633.0
2023-04-28 10:15:00,234.38,234.73,234.38,234.59,4895.0,229.7691,230.1122,229.7691,229.975,4895.0
2023-04-28 10:20:00,234.49,234.51,234.22,234.45,2989.0,229.8769,229.8965,229.6123,229.8377,2989.0
2023-04-28 10:25:00,234.49,234.74,234.38,234.42,40304.0,229.8769,230.122,229.7691,229.8083,40304.0
2023-04-28 10:30:00,234.59,234.6,234.22,234.31,2713.0,229.975,229.9848,229.6123,229.7005,2713.0
2023-04-28 10:35:00,234.16,234.33,233.13,233.58,5285.0,229.5534,229.7201,228.5437,228.9848,5285.0
2023-04-28 10:40:00,233.56,233.72,233.02,233.52,3566.0,228.9652,229.1221,228.4359,228.926,3566.0
2023-04-28 10:45:00,233.75,233.94,233.53,233.84,5145.0,229.1515,229.3378,228.9358,229.2397,5145.0
2023-04-28 10:50:00,233.85,234.62,233.85,234.52,18145.0,229.2495,230.0044,229.2495,229.9064,18145.0
2023-04-28 10:55:00,234.64,234.64,233.28,233.41,20867.0,230.024,230.024,228.6907,228.8182,20867.0
2023-04-28 11:00:00,233.41,233.75,233.28,233.51,20954.0,228.8182,229.1515,228.6907,228.9162,20954.0
2023-04-28 11:05:00,233.61,234.16,233.5,234.04,3744.0,229.0143,229.5534,228.9064,229.4358,3744.0
2023-04-28 11:10:00,234.06,234.41,234.05,234.41,2656.0,229.4554,229.7985,229.4456,229.7985,2656.0
2023-04-28 11:15:00,234.34,234.89,234.34,234.78,6054.0,229.7299,230.2691,229.7299,230.1612,6054.0
2023-04-28 11:20:00,234.75,235.25,234.74,235.02,5685.0,230.1318,230.622,230.122,230.3965,5685.0
2023-04-28 11:25:00,234.92,234.92,234.69,234.75,2983.0,230.2985,230.2985,230.073,230.1318,2983.0
2023-04-28 11:30:00,234.85,235.33,234.85,235.17,173861.0,230.2299,230.7004,230.2299,230.5436,173861.0
2023-04-28 11:35:00,235.22,235.78,235.22,235.39,11779.0,230.5926,231.1416,230.5926,230.7592,11779.0
2023-04-28 11:40:00,235.21,235.4,235.12,235.28,7401.0,230.5828,230.769,230.4945,230.6514,7401.0
2023-04-28 11:45:00,235.28,236.05,235.25,235.98,12145.0,230.6514,231.4063,230.622,231.3376,12145.0
2023-04-28 11:50:00,236.05,236.28,235.95,236.0,7474.0,231.4063,231.6317,231.3082,231.3572,7474.0
2023-04-28 11:55:00,236.0,236.16,235.93,236.01,7464.0,231.3572,231.5141,231.2886,231.367,7464.0
2023-04-28 12:00:00,236.05,236.29,235.93,236.29,5686.0,231.4063,231.6415,231.2886,231.6415,5686.0
2023-04-28 12:05:00,236.25,236.43,236.21,236.37,2700.0,231.6023,231.7788,231.5631,231.72,2700.0
2023-04-28 12:10:00,236.38,236.51,236.03,236.08,6597.0,231.7298,231.8572,231.3866,231.4357,6597.0
2023-04-28 12:15:00,236.08,236.09,235.85,235.97,10950.0,231.4357,231.4455,231.2102,231.3278,10950.0
2023-04-28 12:20:00,235.84,235.95,235.59,235.85,4514.0,231.2004,231.3082,230.9553,231.2102,4514.0
2023-04-28 12:25:00,235.9,236.16,235.52,236.06,7978.0,231.2592,231.5141,230.8867,231.4161,7978.0
2023-04-28 12:30:00,236.17,236.18,235.92,236.1,16542.0,231.5239,231.5337,231.2788,231.4553,16542.0
2023-04-28 12:35:00,236.0,236.65,236.0,236.5,9448.0,231.3572,231.9944,231.3572,231.8474,9448.0
2023-04-28 12:40:00,236.5,237.01,236.49,236.99,6546.0,231.8474,232.3474,231.8376,232.3278,6546.0
2023-04-28 12:45:00,236.99,237.17,236.98,237.17,3155.0,232.3278,232.5042,232.318,232.5042,3155.0
2023-04-28 12:50:00,237.2,237.51,237.2,237.47,7149.0,232.5336,232.8375,232.5336,232.7983,7149.0
2023-04-28 12:55:00,237.48,237.75,237.47,237.71,5627.0,232.8081,233.0728,232.7983,233.0336,5627.0
2023-04-28 13:00:00,237.7,237.95,237.59,237.95,7796.0,233.0238,233.2689,232.916,233.2689,7796.0
2023-04-28 13:05:00,237.86,237.86,236.91,237.03,95041.0,233.1806,233.1806,232.2493,232.367,95041.0
2023-04-28 13:10:00,237.08,237.32,236.95,236.95,15640.0,232.416,232.6513,232.2885,232.2885,15640.0
2023-04-28 13:15:00,237.09,237.35,237.04,237.25,34202.0,232.4258,232.6807,232.3768,232.5826,34202.0
2023-04-28 13:20:00,237.18,237.5,237.15,237.48,7967.0,232.514,232.8277,232.4846,232.8081,7967.0
2023-04-28 13:25:00,237.48,237.61,237.45,237.56,4509.0,232.8081,232.9356,232.7787,232.8865,4509.0
2023-04-28 13:30:00,237.62,237.99,237.62,237.9,5956.0,232.9454,233.3081,232.9454,233.2199,5956.0
2023-04-28 13:35:00,237.9,238.27,237.77,238.27,12696.0,233.2199,233.5826,233.0924,233.5826,12696.0
2023-04-28 13:40:00,238.24,238.55,238.23,238.27,6889.0,233.5532,233.8571,233.5434,233.5826,6889.0
2023-04-28 13:45:00,238.27,238.36,238.08,238.09,3724.0,233.5826,233.6708,233.3963,233.4061,3724.0
2023-04-28 13:50:00,238.02,238.13,237.98,238.04,10032.0,233.3375,233.4453,233.2983,233.3571,10032.0
2023-04-28 13:55:00,238.07,238.22,237.99,238.11,7524.0,233.3865,233.5336,233.3081,233.4257,7524.0
2023-04-28 14:00:00,238.11,238.51,238.1,238.46,5299.0,233.4257,233.8179,233.4159,233.7688,5299.0
2023-04-28 14:05:00,238.52,238.63,238.43,238.62,10074.0,233.8277,233.9355,233.7394,233.9257,10074.0
2023-04-28 14:10:00,238.61,238.61,238.04,238.22,15628.0,233.9159,233.9159,233.3571,233.5336,15628.0
2023-04-28 14:15:00,238.2,238.2,237.99,238.06,3892.0,233.514,233.514,233.3081,233.3767,3892.0
2023-04-28 14:20:00,237.99,238.14,237.97,238.12,6079.0,233.3081,233.4551,233.2885,233.4355,6079.0
2023-04-28 14:25:00,238.1,238.16,237.82,237.91,11215.0,233.4159,233.4747,233.1414,233.2297,11215.0
2023-04-28 14:30:00,237.86,237.93,237.63,237.7,8100.0,233.1806,233.2493,232.9552,233.0238,8100.0
2023-04-28 14:35:00,237.55,237.55,237.31,237.41,15898.0,232.8767,232.8767,232.6415,232.7395,15898.0
2023-04-28 14:40:00,237.39,237.46,236.99,237.0,6489.0,232.7199,232.7885,232.3278,232.3376,6489.0
2023-04-28 14:45:00,237.0,237.16,236.86,237.09,13554.0,232.3376,232.4944,232.2003,232.4258,13554.0
2023-04-28 14:50:00,237.05,237.31,237.02,237.06,3872.0,232.3866,232.6415,232.3572,232.3964,3872.0
2023-04-28 14:55:00,237.0,237.22,236.95,237.04,34800.0,232.3376,232.5532,232.2885,232.3768,34800.0
2023-04-28 15:00:00,237.04,237.35,237.04,237.25,2475.0,232.3768,232.6807,232.3768,232.5826,2475.0
2023-04-28 15:05:00,237.2,237.35,237.17,237.32,5780.0,232.5336,232.6807,232.5042,232.6513,5780.0
2023-04-28 15:10:00,237.32,237.59,237.32,237.44,5292.0,232.6513,232.916,232.6513,232.7689,5292.0
2023-04-28 15:15:00,237.43,237.64,237.42,237.44,3061.0,232.7591,232.965,232.7493,232.7689,3061.0
2023-04-28 15:20:00,237.43,237.53,237.03,237.06,5132.0,232.7591,232.8571,232.367,232.3964,5132.0
2023-04-28 15:25:00,237.11,237.14,237.0,237.12,10790.0,232.4454,232.4748,232.3376,232.4552,10790.0
2023-04-28 15:30:00,237.1,237.29,237.0,237.15,10805.0,232.4356,232.6219,232.3376,232.4846,10805.0
2023-04-28 15:35:00,237.12,237.43,237.06,237.29,7401.0,232.4552,232.7591,232.3964,232.6219,7401.0
2023-04-28 15:40:00,237.3,237.53,237.21,237.45,9792.0,232.6317,232.8571,232.5434,232.7787,9792.0
2023-04-28 15:45:00,237.55,237.62,237.04,237.04,12345.0,232.8767,232.9454,232.3768,232.3768,12345.0
2023-04-28 15:50:00,237.23,237.42,237.11,237.24,23396.0,232.563,232.7493,232.4454,232.5728,23396.0
2023-04-28 15:55:00,237.25,237.6,237.25,237.58,52973.0,232.5826,232.9258,232.5826,232.9062,52973.0
2023-05-01 09:30:00,237.17,237.99,237.17,237.54,15882.0,232.5042,233.3081,232.5042,232.8669,15882.0
2023-05-01 09:35:00,237.54,237.55,237.0,237.14,6738.0,232.8669,232.8767,232.3376,232.4748,6738.0
2023-05-01 09:40:00,237.22,237.23,236.7,236.71,2732.0,232.5532,232.563,232.0435,232.0533,2732.0
2023-05-01 09:45:00,236.52,237.1,236.5,237.06,2714.0,231.867,232.4356,231.8474,232.3964,2714.0
2023-05-01 09:50:00,236.9,237.02,236.77,236.78,1030.0,232.2395,232.3572,232.1121,232.1219,1030.0
2023-05-01 09:55:00,236.82,236.87,236.57,236.78,6920.0,232.1611,232.2101,231.916,232.1219,6920.0
2023-05-01 10:00:00,236.59,236.75,235.82,235.82,5573.0,231.9356,232.0925,231.1808,231.1808,5573.0
2023-05-01 10:05:00,235.81,236.16,235.72,236.1,7684.0,231.171,231.5141,231.0827,231.4553,7684.0
2023-05-01 10:10:00,236.16,236.16,235.86,235.98,4479.0,231.5141,231.5141,231.22,231.3376,4479.0
2023-05-01 10:15:00,236.01,236.6,235.95,235.95,31642.0,231.367,231.9454,231.3082,231.3082,31642.0
2023-05-01 10:20:00,236.03,236.03,235.43,235.63,4700.0,231.3866,231.3866,230.7984,230.9945,4700.0
2023-05-01 10:25:00,235.79,235.84,235.66,235.66,1908.0,231.1514,231.2004,231.0239,231.0239,1908.0
2023-05-01 10:30:00,235.67,235.8,235.61,235.67,2369.0,231.0337,231.1612,230.9749,231.0337,2369.0
2023-05-01 10:35:00,235.67,235.85,235.57,235.7,2481.0,231.0337,231.2102,230.9357,231.0631,2481.0
2023-05-01 10:40:00,235.72,235.72,235.29,235.55,5188.0,231.0827,231.0827,230.6612,230.9161,5188.0
2023-05-01 10:45:00,235.6,235.96,235.53,235.96,35454.0,230.9651,231.318,230.8965,231.318,35454.0
2023-05-01 10:50:00,235.92,236.14,235.78,235.79,9381.0,231.2788,231.4945,231.1416,231.1514,9381.0
2023-05-01 10:55:00,235.8,235.89,235.63,235.88,2410.0,231.1612,231.2494,230.9945,231.2396,2410.0
2023-05-01 11:00:00,235.84,235.84,235.26,235.34,3838.0,231.2004,231.2004,230.6318,230.7102,3838.0
2023-05-01 11:05:00,235.34,235.47,235.0,235.0,5696.0,230.7102,230.8377,230.3769,230.3769,5696.0
2023-05-01 11:10:00,234.96,234.97,234.65,234.67,3279.0,230.3377,230.3475,230.0338,230.0534,3279.0
2023-05-01 11:15:00,234.55,234.81,234.27,234.59,6195.0,229.9358,230.1906,229.6613,229.975,6195.0
2023-05-01 11:20:00,234.55,234.91,234.51,234.59,3819.0,229.9358,230.2887,229.8965,229.975,3819.0
2023-05-01 11:25:00,234.44,234.56,234.38,234.55,1356.0,229.8279,229.9456,229.7691,229.9358,1356.0
2023-05-01 11:30:00,234.47,234.68,234.43,234.61,9184.0,229.8573,230.0632,229.8181,229.9946,9184.0
2023-05-01 11:35:00,234.56,234.71,234.56,234.66,1407.0,229.9456,230.0926,229.9456,230.0436,1407.0
2023-05-01 11:40:00,234.65,234.86,234.54,234.79,5002.0,230.0338,230.2397,229.926,230.171,5002.0
2023-05-01 11:45:00,234.88,235.03,234.83,234.95,2737.0,230.2593,230.4063,230.2103,230.3279,2737.0
2023-05-01 11:50:00,234.88,235.06,234.78,235.0,2434.0,230.2593,230.4357,230.1612,230.3769,2434.0
2023-05-01 11:55:00,234.91,235.03,234.89,235.0,1023.0,230.2887,230.4063,230.2691,230.3769,1023.0
2023-05-01 12:00:00,234.92,235.02,234.87,235.01,3169.0,230.2985,230.3965,230.2495,230.3867,3169.0
2023-05-01 12:05:00,234.95,234.98,234.82,234.82,834.0,230.3279,230.3573,230.2005,230.2005,834.0
2023-05-01 12:10:00,234.88,235.16,234.87,234.88,35649.0,230.2593,230.5338,230.2495,230.2593,35649.0
2023-05-01 12:15:00,234.98,235.05,234.94,234.96,6290.0,230.3573,230.4259,230.3181,230.3377,6290.0
2023-05-01 12:20:00,234.98,235.22,234.98,235.22,1745.0,230.3573,230.5926,230.3573,230.5926,1745.0
2023-05-01 12:25:00,235.22,235.29,235.12,235.16,2150.0,230.5926,230.6612,230.4945,230.5338,2150.0
2023-05-01 12:30:00,235.18,235.59,235.13,235.55,3488.0,230.5534,230.9553,230.5044,230.9161,3488.0
2023-05-01 12:35:00,235.52,235.8,235.5,235.74,3962.0,230.8867,231.1612,230.8671,231.1024,3962.0
2023-05-01 12:40:00,235.74,235.85,235.7,235.8,1676.0,231.1024,231.2102,231.0631,231.1612,1676.0
2023-05-01 12:45:00,235.75,235.79,235.59,235.68,3703.0,231.1122,231.1514,230.9553,231.0435,3703.0
2023-05-01 12:50:00,235.74,236.08,235.74,235.94,5832.0,231.1024,231.4357,231.1024,231.2984,5832.0
2023-05-01 12:55:00,236.03,236.1,235.78,235.78,3554.0,231.3866,231.4553,231.1416,231.1416,3554.0
2023-05-01 13:00:00,235.71,235.9,235.67,235.67,1990.0,231.0729,231.2592,231.0337,231.0337,1990.0
2023-05-01 13:05:00,235.65,235.65,235.34,235.38,2693.0,231.0141,231.0141,230.7102,230.7494,2693.0
2023-05-01 13:10:00,235.35,235.51,235.35,235.4,5276.0,230.72,230.8769,230.72,230.769,5276.0
2023-05-01 13:15:00,235.42,235.52,235.2,235.2,2609.0,230.7886,230.8867,230.573,230.573,2609.0
2023-05-01 13:20:00,235.2,235.48,235.19,235.44,2056.0,230.573,230.8475,230.5632,230.8083,2056.0
2023-05-01 13:25:00,235.4,235.45,235.11,235.18,14438.0,230.769,230.8181,230.4847,230.5534,14438.0
2023-05-01 13:30:00,235.07,235.31,235.04,235.31,1752.0,230.4455,230.6808,230.4161,230.6808,1752.0
2023-05-01 13:35:00,235.3,235.3,235.06,235.18,2846.0,230.671,230.671,230.4357,230.5534,2846.0
2023-05-01 13:40:00,235.24,235.45,235.15,235.21,5970.0,230.6122,230.8181,230.524,230.5828,5970.0
2023-05-01 13:45:00,235.14,235.18,234.86,234.93,14235.0,230.5142,230.5534,230.2397,230.3083,14235.0
2023-05-01 13:50:00,234.95,235.0,234.85,234.97,4085.0,230.3279,230.3769,230.2299,230.3475,4085.0
2023-05-01 13:55:00,235.0,235.0,234.8,234.89,5766.0,230.3769,230.3769,230.1808,230.2691,5766.0
2023-05-01 14:00:00,234.93,234.97,234.79,234.86,33470.0,230.3083,230.3475,230.171,230.2397,33470.0
2023-05-01 14:05:00,234.81,234.82,234.43,234.79,5132.0,230.1906,230.2005,229.8181,230.171,5132.0
2023-05-01 14:10:00,234.72,234.73,234.52,234.63,17105.0,230.1024,230.1122,229.9064,230.0142,17105.0
2023-05-01 14:15:00,234.64,234.64,234.43,234.55,2812.0,230.024,230.024,229.8181,229.9358,2812.0
2023-05-01 14:20:00,234.51,234.69,234.46,234.62,2603.0,229.8965,230.073,229.8475,230.0044,2603.0
2023-05-01 14:25:00,234.63,234.71,234.55,234.71,3958.0,230.0142,230.0926,229.9358,230.0926,3958.0
2023-05-01 14:30:00,234.62,234.62,234.3,234.31,3563.0,230.0044,230.0044,229.6907,229.7005,3563.0
2023-05-01 14:35:00,234.12,234.15,233.9,233.97,5327.0,229.5142,229.5436,229.2985,229.3672,5327.0
2023-05-01 14:40:00,234.0,234.18,233.86,234.05,6066.0,229.3966,229.573,229.2593,229.4456,6066.0
2023-05-01 14:45:00,234.12,234.38,234.07,234.38,5239.0,229.5142,229.7691,229.4652,229.7691,5239.0
2023-05-01 14:50:00,234.32,234.39,234.24,234.32,4140.0,229.7103,229.7789,229.6319,229.7103,4140.0
2023-05-01 14:55:00,234.31,234.57,234.22,234.41,5004.0,229.7005,229.9554,229.6123,229.7985,5004.0
2023-05-01 15:00:00,234.47,234.6,234.3,234.36,3550.0,229.8573,229.9848,229.6907,229.7495,3550.0
2023-05-01 15:05:00,234.38,234.42,234.21,234.23,6396.0,229.7691,229.8083,229.6025,229.6221,6396.0
2023-05-01 15:10:00,234.22,234.22,233.96,233.96,4612.0,229.6123,229.6123,229.3574,229.3574,4612.0
2023-05-01 15:15:00,233.98,234.0,233.72,233.81,6304.0,229.377,229.3966,229.1221,229.2103,6304.0
2023-05-01 15:20:00,233.84,233.95,233.72,233.74,13945.0,229.2397,229.3476,229.1221,229.1417,13945.0
2023-05-01 15:25:00,233.77,233.77,233.59,233.59,7410.0,229.1711,229.1711,228.9946,228.9946,7410.0
2023-05-01 15:30:00,233.62,233.71,233.41,233.56,19168.0,229.0241,229.1123,228.8182,228.9652,19168.0
2023-05-01 15:35:00,233.56,233.66,233.41,233.53,20165.0,228.9652,229.0633,228.8182,228.9358,20165.0
2023-05-01 15:40:00,233.5,233.72,233.45,233.47,21317.0,228.9064,229.1221,228.8574,228.877,21317.0
2023-05-01 15:45:00,233.45,233.76,233.42,233.43,28513.0,228.8574,229.1613,228.828,228.8378,28513.0
2023-05-01 15:50:00,233.43,233.54,233.09,233.19,59402.0,228.8378,228.9456,228.5045,228.6025,59402.0
2023-05-01 15:55:00,233.18,233.19,231.9,231.93,331334.0,228.5927,228.6025,227.3379,227.3673,331334.0
2023-05-02 09:30:00,231.06,231.99,230.52,230.6,14997.0,226.5144,227.4261,225.985,226.0635,14997.0
2023-05-02 09:35:00,230.41,230.69,229.76,230.69,8541.0,225.8772,226.1517,225.24,226.1517,8541.0
2023-05-02 09:40:00,230.28,230.3,229.25,229.31,9986.0,225.7498,225.7694,224.74,224.7988,9986.0
2023-05-02 09:45:00,229.43,230.42,229.42,230.15,10589.0,224.9165,225.887,224.9067,225.6223,10589.0
2023-05-02 09:50:00,230.27,230.54,230.08,230.54,4986.0,225.74,226.0046,225.5537,226.0046,4986.0
2023-05-02 09:55:00,230.54,230.82,230.48,230.82,5333.0,226.0046,226.2791,225.9458,226.2791,5333.0
2023-05-02 10:00:00,230.76,231.0,230.54,230.91,10463.0,226.2203,226.4556,226.0046,226.3674,10463.0
2023-05-02 10:05:00,231.01,231.15,230.61,230.93,5361.0,226.4654,226.6026,226.0733,226.387,5361.0
2023-05-02 10:10:00,230.87,230.92,230.51,230.68,7195.0,226.3282,226.3772,225.9752,226.1419,7195.0
2023-05-02 10:15:00,230.77,231.26,230.64,231.03,4385.0,226.2301,226.7105,226.1027,226.485,4385.0
2023-05-02 10:20:00,231.03,231.03,230.24,230.25,3759.0,226.485,226.485,225.7106,225.7204,3759.0
2023-05-02 10:25:00,230.26,230.58,230.07,230.42,7452.0,225.7302,226.0439,225.5439,225.887,7452.0
2023-05-02 10:30:00,230.42,230.47,230.04,230.17,5904.0,225.887,225.936,225.5145,225.6419,5904.0
2023-05-02 10:35:00,230.25,230.36,229.83,229.91,9217.0,225.7204,225.8282,225.3086,225.387,9217.0
2023-05-02 10:40:00,230.12,230.55,230.11,230.29,3996.0,225.5929,226.0145,225.5831,225.7596,3996.0
2023-05-02 10:45:00,230.22,230.22,229.54,229.75,4610.0,225.6909,225.6909,225.0243,225.2302,4610.0
2023-05-02 10:50:00,229.67,230.15,229.57,230.15,6971.0,225.1518,225.6223,225.0537,225.6223,6971.0
2023-05-02 10:55:00,230.14,230.45,230.02,230.2,2843.0,225.6125,225.9164,225.4949,225.6713,2843.0
2023-05-02 11:00:00,230.36,230.36,229.65,230.16,5312.0,225.8282,225.8282,225.1322,225.6321,5312.0
2023-05-02 11:05:00,230.22,230.22,229.79,229.9,4123.0,225.6909,225.6909,225.2694,225.3772,4123.0
2023-05-02 11:10:00,229.93,230.09,229.63,229.95,19984.0,225.4066,225.5635,225.1126,225.4263,19984.0
2023-05-02 11:15:00,230.08,230.32,229.82,229.82,5805.0,225.5537,225.789,225.2988,225.2988,5805.0
2023-05-02 11:20:00,229.88,229.92,229.41,229.7,5463.0,225.3576,225.3968,224.8969,225.1812,5463.0
2023-05-02 11:25:00,229.65,229.9,229.44,229.9,2692.0,225.1322,225.3772,224.9263,225.3772,2692.0
2023-05-02 11:30:00,229.89,229.96,229.53,229.66,2201.0,225.3674,225.4361,225.0145,225.142,2201.0
2023-05-02 11:35:00,229.8,230.01,229.74,229.92,5276.0,225.2792,225.4851,225.2204,225.3968,5276.0
2023-05-02 11:40:00,230.0,230.56,229.94,230.5,5604.0,225.4753,226.0243,225.4165,225.9654,5604.0
2023-05-02 11:45:00,230.47,230.69,230.32,230.67,26093.0,225.936,226.1517,225.789,226.1321,26093.0
2023-05-02 11:50:00,230.8,230.92,230.41,230.83,27495.0,226.2595,226.3772,225.8772,226.2889,27495.0
2023-05-02 11:55:00,230.8,231.0,230.73,230.85,2421.0,226.2595,226.4556,226.1909,226.3086,2421.0
2023-05-02 12:00:00,231.02,231.08,230.87,231.04,1910.0,226.4752,226.534,226.3282,226.4948,1910.0
2023-05-02 12:05:00,230.91,231.13,230.76,230.99,2183.0,226.3674,226.583,226.2203,226.4458,2183.0
2023-05-02 12:10:00,231.07,231.13,231.0,231.0,7233.0,226.5242,226.583,226.4556,226.4556,7233.0
2023-05-02 12:15:00,231.01,231.1,230.74,230.99,4550.0,226.4654,226.5536,226.2007,226.4458,4550.0
2023-05-02 12:20:00,231.02,231.02,230.7,230.78,2372.0,226.4752,226.4752,226.1615,226.2399,2372.0
2023-05-02 12:25:00,230.93,231.2,230.93,231.2,2650.0,226.387,226.6517,226.387,226.6517,2650.0
2023-05-02 12:30:00,231.12,231.17,231.0,231.02,2458.0,226.5732,226.6223,226.4556,226.4752,2458.0
2023-05-02 12:35:00,231.06,231.24,230.94,231.03,2693.0,226.5144,226.6909,226.3968,226.485,2693.0
2023-05-02 12:40:00,231.06,231.06,230.91,230.95,2554.0,226.5144,226.5144,226.3674,226.4066,2554.0
2023-05-02 12:45:00,230.96,231.1,230.91,230.98,2581.0,226.4164,226.5536,226.3674,226.436,2581.0
2023-05-02 12:50:00,231.0,231.12,230.91,231.08,3714.0,226.4556,226.5732,226.3674,226.534,3714.0
2023-05-02 12:55:00,231.05,231.21,230.88,231.2,4561.0,226.5046,226.6615,226.338,226.6517,4561.0
2023-05-02 13:00:00,231.21,231.21,230.99,231.17,3818.0,226.6615,226.6615,226.4458,226.6223,3818.0
2023-05-02 13:05:00,231.23,231.3,231.09,231.26,10817.0,226.6811,226.7497,226.5438,226.7105,10817.0
2023-05-02 13:10:00,231.26,231.41,231.2,231.32,5499.0,226.7105,226.8575,226.6517,226.7693,5499.0
2023-05-02 13:15:00,231.37,231.6,231.34,231.58,7081.0,226.8183,227.0438,226.7889,227.0242,7081.0
2023-05-02 13:20:00,231.55,231.78,231.55,231.77,3525.0,226.9948,227.2203,226.9948,227.2105,3525.0
2023-05-02 13:25:00,231.81,231.9,231.79,231.86,3100.0,227.2497,227.3379,227.2301,227.2987,3100.0
2023-05-02 13:30:00,231.77,231.8,231.35,231.35,2743.0,227.2105,227.2399,226.7987,226.7987,2743.0
2023-05-02 13:35:00,231.41,231.53,231.2,231.53,3280.0,226.8575,226.9752,226.6517,226.9752,3280.0
2023-05-02 13:40:00,231.56,231.57,231.41,231.41,15799.0,227.0046,227.0144,226.8575,226.8575,15799.0
2023-05-02 13:45:00,231.45,231.88,231.45,231.77,5356.0,226.8967,227.3183,226.8967,227.2105,5356.0
2023-05-02 13:50:00,231.83,231.92,231.8,231.85,1932.0,227.2693,227.3575,227.2399,227.2889,1932.0
2023-05-02 13:55:00,231.84,231.86,231.5,231.5,3556.0,227.2791,227.2987,226.9458,226.9458,3556.0
2023-05-02 14:00:00,231.46,231.48,231.25,231.41,3116.0,226.9066,226.9262,226.7007,226.8575,3116.0
2023-05-02 14:05:00,231.46,231.52,231.4,231.45,3937.0,226.9066,226.9654,226.8477,226.8967,3937.0
2023-05-02 14:10:00,231.46,231.46,231.23,231.27,4038.0,226.9066,226.9066,226.6811,226.7203,4038.0
2023-05-02 14:15:00,231.25,231.62,231.25,231.59,14152.0,226.7007,227.0634,226.7007,227.034,14152.0
2023-05-02 14:20:00,231.61,231.65,231.48,231.56,2491.0,227.0536,227.0928,226.9262,227.0046,2491.0
2023-05-02 14:25:00,231.55,231.57,231.39,231.54,4704.0,226.9948,227.0144,226.8379,226.985,4704.0
2023-05-02 14:30:00,231.47,231.48,231.31,231.31,4188.0,226.9164,226.9262,226.7595,226.7595,4188.0
2023-05-02 14:35:00,231.31,231.77,231.31,231.72,3057.0,226.7595,227.2105,226.7595,227.1614,3057.0
2023-05-02 14:40:00,231.82,231.85,231.53,231.72,4433.0,227.2595,227.2889,226.9752,227.1614,4433.0
2023-05-02 14:45:00,231.77,232.15,231.77,232.15,1289.0,227.2105,227.583,227.2105,227.583,1289.0
2023-05-02 14:50:00,232.16,232.37,231.97,232.03,17508.0,227.5928,227.7986,227.4065,227.4653,17508.0
2023-05-02 14:55:00,232.01,232.14,231.98,232.1,3536.0,227.4457,227.5732,227.4163,227.534,3536.0
2023-05-02 15:00:00,232.09,232.49,232.09,232.19,12092.0,227.5242,227.9163,227.5242,227.6222,12092.0
2023-05-02 15:05:00,232.19,232.46,232.15,232.46,5080.0,227.6222,227.8869,227.583,227.8869,5080.0
2023-05-02 15:10:00,232.47,232.79,232.46,232.55,5379.0,227.8967,228.2104,227.8869,227.9751,5379.0
2023-05-02 15:15:00,232.61,232.77,232.38,232.54,5763.0,228.0339,228.1908,227.8085,227.9653,5763.0
2023-05-02 15:20:00,232.61,232.61,232.35,232.39,5756.0,228.0339,228.0339,227.779,227.8183,5756.0
2023-05-02 15:25:00,232.42,232.5,232.33,232.45,6432.0,227.8477,227.9261,227.7594,227.8771,6432.0
2023-05-02 15:30:00,232.44,232.54,232.11,232.15,28055.0,227.8673,227.9653,227.5438,227.583,28055.0
2023-05-02 15:35:00,232.15,232.21,231.99,232.08,12798.0,227.583,227.6418,227.4261,227.5144,12798.0
2023-05-02 15:40:00,232.07,232.23,231.98,232.17,12239.0,227.5046,227.6614,227.4163,227.6026,12239.0
2023-05-02 15:45:00,232.16,232.16,231.81,231.97,12943.0,227.5928,227.5928,227.2497,227.4065,12943.0
2023-05-02 15:50:00,231.88,232.42,231.88,232.32,32242.0,227.3183,227.8477,227.3183,227.7496,32242.0
2023-05-02 15:55:00,232.39,232.41,231.69,231.95,79594.0,227.8183,227.8379,227.132,227.3869,79594.0
2023-05-03 09:30:00,233.42,233.8,232.6,233.08,20113.0,228.828,229.2005,228.0241,228.4947,20113.0
2023-05-03 09:35:00,231.91,233.1,231.9,233.1,5493.0,227.3477,228.5143,227.3379,228.5143,5493.0
2023-05-03 09:40:00,232.94,233.21,232.84,233.09,7822.0,228.3574,228.6221,228.2594,228.5045,7822.0
2023-05-03 09:45:00,233.06,233.53,232.96,233.41,7147.0,228.4751,228.9358,228.377,228.8182,7147.0
2023-05-03 09:50:00,233.53,233.96,233.46,233.84,5338.0,228.9358,229.3574,228.8672,229.2397,5338.0
2023-05-03 09:55:00,233.87,234.54,233.71,234.54,21158.0,229.2691,229.926,229.1123,229.926,21158.0
2023-05-03 10:00:00,234.72,234.72,233.96,234.09,5154.0,230.1024,230.1024,229.3574,229.4848,5154.0
2023-05-03 10:05:00,234.14,234.14,233.76,233.99,7013.0,229.5338,229.5338,229.1613,229.3868,7013.0
2023-05-03 10:10:00,234.08,234.08,233.18,233.33,6648.0,229.475,229.475,228.5927,228.7398,6648.0
2023-05-03 10:15:00,233.2,233.8,233.04,233.79,32761.0,228.6123,229.2005,228.4555,229.1907,32761.0
2023-05-03 10:20:00,233.92,233.92,233.3,233.3,5717.0,229.3182,229.3182,228.7104,228.7104,5717.0
2023-05-03 10:25:00,233.29,233.63,233.01,233.15,4882.0,228.7005,229.0339,228.4261,228.5633,4882.0
2023-05-03 10:30:00,233.34,233.34,232.92,233.24,7634.0,228.7496,228.7496,228.3378,228.6515,7634.0
2023-05-03 10:35:00,233.14,233.23,232.78,232.88,4671.0,228.5535,228.6417,228.2006,228.2986,4671.0
2023-05-03 10:40:00,232.73,232.83,232.38,232.64,3866.0,228.1516,228.2496,227.8085,228.0633,3866.0
2023-05-03 10:45:00,232.69,232.93,232.32,232.73,8621.0,228.1124,228.3476,227.7496,228.1516,8621.0
2023-05-03 10:50:00,232.77,233.03,232.73,232.73,4029.0,228.1908,228.4457,228.1516,228.1516,4029.0
2023-05-03 10:55:00,232.74,233.25,232.74,233.2,79099.0,228.1614,228.6613,228.1614,228.6123,79099.0
2023-05-03 11:00:00,233.13,233.36,233.11,233.11,5468.0,228.5437,228.7692,228.5241,228.5241,5468.0
2023-05-03 11:05:00,233.12,233.2,232.97,233.06,28226.0,228.5339,228.6123,228.3868,228.4751,28226.0
2023-05-03 11:10:00,233.09,233.09,232.76,232.88,4382.0,228.5045,228.5045,228.181,228.2986,4382.0
2023-05-03 11:15:00,232.88,232.88,232.57,232.72,4050.0,228.2986,228.2986,227.9947,228.1418,4050.0
2023-05-03 11:20:00,232.72,233.02,232.61,232.93,9691.0,228.1418,228.4359,228.0339,228.3476,9691.0
2023-05-03 11:25:00,232.93,233.21,232.93,233.06,5061.0,228.3476,228.6221,228.3476,228.4751,5061.0
2023-05-03 11:30:00,233.01,233.6,232.99,233.56,3249.0,228.4261,229.0045,228.4065,228.9652,3249.0
2023-05-03 11:35:00,233.62,234.29,233.62,234.18,58721.0,229.0241,229.6809,229.0241,229.573,58721.0
2023-05-03 11:40:00,234.08,234.2,234.02,234.16,4310.0,229.475,229.5926,229.4162,229.5534,4310.0
2023-05-03 11:45:00,234.25,234.33,234.15,234.16,2757.0,229.6417,229.7201,229.5436,229.5534,2757.0
2023-05-03 11:50:00,234.08,234.15,233.85,233.92,6951.0,229.475,229.5436,229.2495,229.3182,6951.0
2023-05-03 11:55:00,233.97,234.26,233.93,234.26,2440.0,229.3672,229.6515,229.328,229.6515,2440.0
2023-05-03 12:00:00,234.12,234.12,233.98,234.08,10744.0,229.5142,229.5142,229.377,229.475,10744.0
2023-05-03 12:05:00,234.09,234.34,234.09,234.14,2785.0,229.4848,229.7299,229.4848,229.5338,2785.0
2023-05-03 12:10:00,234.11,234.11,233.72,233.76,1037.0,229.5044,229.5044,229.1221,229.1613,1037.0
2023-05-03 12:15:00,233.7,233.7,233.5,233.56,3329.0,229.1025,229.1025,228.9064,228.9652,3329.0
2023-05-03 12:20:00,233.53,233.75,233.5,233.61,2790.0,228.9358,229.1515,228.9064,229.0143,2790.0
2023-05-03 12:25:00,233.68,233.84,233.63,233.84,2014.0,229.0829,229.2397,229.0339,229.2397,2014.0
2023-05-03 12:30:00,233.89,234.03,233.88,233.89,2500.0,229.2887,229.426,229.2789,229.2887,2500.0
2023-05-03 12:35:00,233.9,233.92,233.77,233.77,1174.0,229.2985,229.3182,229.1711,229.1711,1174.0
2023-05-03 12:40:00,233.79,234.03,233.79,234.03,2039.0,229.1907,229.426,229.1907,229.426,2039.0
2023-05-03 12:45:00,234.17,234.23,234.13,234.23,2250.0,229.5632,229.6221,229.524,229.6221,2250.0
2023-05-03 12:50:00,234.23,234.37,234.19,234.36,3004.0,229.6221,229.7593,229.5828,229.7495,3004.0
2023-05-03 12:55:00,234.39,234.78,234.39,234.77,2136.0,229.7789,230.1612,229.7789,230.1514,2136.0
2023-05-03 13:00:00,234.81,234.84,234.7,234.81,1995.0,230.1906,230.2201,230.0828,230.1906,1995.0
2023-05-03 13:05:00,234.73,234.73,234.64,234.66,806.0,230.1122,230.1122,230.024,230.0436,806.0
2023-05-03 13:10:00,234.65,234.72,234.52,234.52,3778.0,230.0338,230.1024,229.9064,229.9064,3778.0
2023-05-03 13:15:00,234.52,234.62,234.33,234.59,7183.0,229.9064,230.0044,229.7201,229.975,7183.0
2023-05-03 13:20:00,234.59,234.59,234.41,234.54,1190.0,229.975,229.975,229.7985,229.926,1190.0
2023-05-03 13:25:00,234.59,234.66,234.51,234.59,3208.0,229.975,230.0436,229.8965,229.975,3208.0
2023-05-03 13:30:00,234.55,234.6,234.41,234.43,1600.0,229.9358,229.9848,229.7985,229.8181,1600.0
2023-05-03 13:35:00,234.47,234.48,234.27,234.28,2495.0,229.8573,229.8671,229.6613,229.6711,2495.0
2023-05-03 13:40:00,234.28,234.39,234.18,234.34,4134.0,229.6711,229.7789,229.573,229.7299,4134.0
2023-05-03 13:45:00,234.34,234.34,233.82,233.86,4695.0,229.7299,229.7299,229.2201,229.2593,4695.0
2023-05-03 13:50:00,233.93,234.01,233.81,233.81,2100.0,229.328,229.4064,229.2103,229.2103,2100.0
2023-05-03 13:55:00,233.85,234.1,233.85,234.07,2329.0,229.2495,229.4946,229.2495,229.4652,2329.0
2023-05-03 14:00:00,233.96,234.42,232.91,233.27,10132.0,229.3574,229.8083,228.328,228.6809,10132.0
2023-05-03 14:05:00,233.27,233.73,232.99,233.23,19568.0,228.6809,229.1319,228.4065,228.6417,19568.0
2023-05-03 14:10:00,233.19,233.38,232.83,233.38,1721.0,228.6025,228.7888,228.2496,228.7888,1721.0
2023-05-03 14:15:00,233.44,233.97,233.44,233.91,3965.0,228.8476,229.3672,228.8476,229.3084,3965.0
2023-05-03 14:20:00,233.91,234.41,233.81,234.32,13317.0,229.3084,229.7985,229.2103,229.7103,13317.0
2023-05-03 14:25:00,234.34,234.77,234.33,234.45,3865.0,229.7299,230.1514,229.7201,229.8377,3865.0
2023-05-03 14:30:00,234.46,234.54,233.85,233.85,4417.0,229.8475,229.926,229.2495,229.2495,4417.0
2023-05-03 14:35:00,233.72,234.5,233.25,234.39,7102.0,229.1221,229.8867,228.6613,229.7789,7102.0
2023-05-03 14:40:00,234.7,235.0,233.92,234.05,2929.0,230.0828,230.3769,229.3182,229.4456,2929.0
2023-05-03 14:45:00,234.12,234.49,233.88,234.05,4253.0,229.5142,229.8769,229.2789,229.4456,4253.0
2023-05-03 14:50:00,233.99,234.23,233.36,233.89,4701.0,229.3868,229.6221,228.7692,229.2887,4701.0
2023-05-03 14:55:00,234.04,234.67,233.72,234.06,3831.0,229.4358,230.0534,229.1221,229.4554,3831.0
2023-05-03 15:00:00,233.97,234.31,233.69,233.86,3021.0,229.3672,229.7005,229.0927,229.2593,3021.0
2023-05-03 15:05:00,233.95,234.54,233.59,233.59,4082.0,229.3476,229.926,228.9946,228.9946,4082.0
2023-05-03 15:10:00,233.35,233.35,232.71,232.96,2840.0,228.7594,228.7594,228.132,228.377,2840.0
2023-05-03 15:15:00,232.82,233.16,232.55,232.97,4944.0,228.2398,228.5731,227.9751,228.3868,4944.0
2023-05-03 15:20:00,232.94,233.06,232.2,232.91,5962.0,228.3574,228.4751,227.632,228.328,5962.0
2023-05-03 15:25:00,232.93,233.13,231.94,231.95,6390.0,228.3476,228.5437,227.3771,227.3869,6390.0
2023-05-03 15:30:00,231.9,232.01,231.36,231.72,19212.0,227.3379,227.4457,226.8085,227.1614,19212.0
2023-05-03 15:35:00,231.73,231.81,231.34,231.4,8615.0,227.1712,227.2497,226.7889,226.8477,8615.0
2023-05-03 15:40:00,231.34,231.43,231.12,231.26,11595.0,226.7889,226.8771,226.5732,226.7105,11595.0
2023-05-03 15:45:00,231.25,231.57,231.17,231.43,12643.0,226.7007,227.0144,226.6223,226.8771,12643.0
2023-05-03 15:50:00,231.37,231.76,231.17,231.74,27992.0,226.8183,227.2006,226.6223,227.181,27992.0
2023-05-03 15:55:00,231.69,231.99,231.35,231.51,89858.0,227.132,227.4261,226.7987,226.9556,89858.0
2023-05-04 09:30:00,229.88,232.07,229.88,231.1,34576.0,225.3576,227.5046,225.3576,226.5536,34576.0
2023-05-04 09:35:00,231.1,231.3,230.84,230.84,3175.0,226.5536,226.7497,226.2987,226.2987,3175.0
2023-05-04 09:40:00,230.65,230.65,229.95,230.13,3974.0,226.1125,226.1125,225.4263,225.6027,3974.0
2023-05-04 09:45:00,230.01,230.35,229.46,229.85,4652.0,225.4851,225.8184,224.9459,225.3282,4652.0
2023-05-04 09:50:00,229.9,230.08,229.46,229.92,8459.0,225.3772,225.5537,224.9459,225.3968,8459.0
2023-05-04 09:55:00,229.88,230.22,229.79,230.09,10374.0,225.3576,225.6909,225.2694,225.5635,10374.0
2023-05-04 10:00:00,229.97,230.29,229.95,230.22,5546.0,225.4459,225.7596,225.4263,225.6909,5546.0
2023-05-04 10:05:00,230.53,230.73,230.26,230.38,3180.0,225.9948,226.1909,225.7302,225.8478,3180.0
2023-05-04 10:10:00,230.36,230.73,230.36,230.49,3601.0,225.8282,226.1909,225.8282,225.9556,3601.0
2023-05-04 10:15:00,230.53,230.93,229.98,230.93,7717.0,225.9948,226.387,225.4557,226.387,7717.0
2023-05-04 10:20:00,230.97,230.97,230.28,230.62,3699.0,226.4262,226.4262,225.7498,226.0831,3699.0
2023-05-04 10:25:00,230.73,230.9,230.26,230.26,3654.0,226.1909,226.3576,225.7302,225.7302,3654.0
2023-05-04 10:30:00,230.23,230.27,229.97,230.07,5301.0,225.7007,225.74,225.4459,225.5439,5301.0
2023-05-04 10:35:00,230.07,230.3,229.74,229.75,4951.0,225.5439,225.7694,225.2204,225.2302,4951.0
2023-05-04 10:40:00,229.81,230.08,229.56,229.59,16147.0,225.289,225.5537,225.0439,225.0733,16147.0
2023-05-04 10:45:00,229.55,230.0,229.44,229.57,12430.0,225.0341,225.4753,224.9263,225.0537,12430.0
2023-05-04 10:50:00,229.52,229.54,228.96,229.24,6408.0,225.0047,225.0243,224.4557,224.7302,6408.0
2023-05-04 10:55:00,229.43,229.44,228.15,228.41,7779.0,224.9165,224.9263,223.6617,223.9166,7779.0
2023-05-04 11:00:00,228.38,228.55,227.71,227.79,15189.0,223.8871,224.0538,223.2303,223.3087,15189.0
2023-05-04 11:05:00,227.89,228.97,227.89,228.78,3109.0,223.4068,224.4655,223.4068,224.2793,3109.0
2023-05-04 11:10:00,228.97,229.02,228.81,229.02,7356.0,224.4655,224.5146,224.3087,224.5146,7356.0
2023-05-04 11:15:00,228.99,229.06,228.47,228.49,7318.0,224.4851,224.5538,223.9754,223.995,7318.0
2023-05-04 11:20:00,228.39,228.39,227.9,227.9,1800.0,223.8969,223.8969,223.4166,223.4166,1800.0
2023-05-04 11:25:00,227.87,228.12,227.74,227.75,7692.0,223.3872,223.6323,223.2597,223.2695,7692.0
2023-05-04 11:30:00,227.84,227.9,227.36,227.56,3734.0,223.3578,223.4166,222.8872,223.0833,3734.0
2023-05-04 11:35:00,227.56,227.61,227.19,227.5,3963.0,223.0833,223.1323,222.7206,223.0245,3963.0
2023-05-04 11:40:00,227.47,227.5,227.32,227.35,1798.0,222.995,223.0245,222.848,222.8774,1798.0
2023-05-04 11:45:00,227.35,227.44,227.16,227.37,5391.0,222.8774,222.9656,222.6911,222.897,5391.0
2023-05-04 11:50:00,227.39,227.39,227.23,227.26,5456.0,222.9166,222.9166,222.7598,222.7892,5456.0
2023-05-04 11:55:00,227.26,227.29,227.04,227.16,4554.0,222.7892,222.8186,222.5735,222.6911,4554.0
2023-05-04 12:00:00,227.31,227.34,227.03,227.04,4287.0,222.8382,222.8676,222.5637,222.5735,4287.0
2023-05-04 12:05:00,227.03,227.12,226.74,226.89,7214.0,222.5637,222.6519,222.2794,222.4265,7214.0
2023-05-04 12:10:00,226.93,226.93,226.62,226.65,2953.0,222.4657,222.4657,222.1618,222.1912,2953.0
2023-05-04 12:15:00,226.62,227.09,226.54,226.82,3839.0,222.1618,222.6225,222.0833,222.3578,3839.0
2023-05-04 12:20:00,226.83,227.36,226.82,227.31,5151.0,222.3676,222.8872,222.3578,222.8382,5151.0
2023-05-04 12:25:00,227.37,227.39,227.17,227.31,5163.0,222.897,222.9166,222.7009,222.8382,5163.0
2023-05-04 12:30:00,227.35,227.57,226.96,227.14,9882.0,222.8774,223.0931,222.4951,222.6715,9882.0
2023-05-04 12:35:00,227.12,227.13,226.81,226.97,3529.0,222.6519,222.6617,222.348,222.5049,3529.0
2023-05-04 12:40:00,227.03,227.08,226.51,226.77,7368.0,222.5637,222.6127,222.0539,222.3088,7368.0
2023-05-04 12:45:00,226.75,226.92,226.49,226.82,7030.0,222.2892,222.4559,222.0343,222.3578,7030.0
2023-05-04 12:50:00,226.9,227.07,226.9,227.06,3051.0,222.4363,222.6029,222.4363,222.5931,3051.0
2023-05-04 12:55:00,227.07,227.69,227.07,227.69,33261.0,222.6029,223.2107,222.6029,223.2107,33261.0
2023-05-04 13:00:00,227.72,227.73,227.39,227.45,18395.0,223.2401,223.2499,222.9166,222.9754,18395.0
2023-05-04 13:05:00,227.41,227.52,227.15,227.37,5852.0,222.9362,223.0441,222.6813,222.897,5852.0
2023-05-04 13:10:00,227.34,227.66,227.25,227.43,16819.0,222.8676,223.1813,222.7794,222.9558,16819.0
2023-05-04 13:15:00,227.43,228.0,227.42,227.71,14408.0,222.9558,223.5146,222.946,223.2303,14408.0
2023-05-04 13:20:00,227.72,228.08,227.7,227.82,7820.0,223.2401,223.593,223.2205,223.3382,7820.0
2023-05-04 13:25:00,227.9,227.9,227.66,227.75,6626.0,223.4166,223.4166,223.1813,223.2695,6626.0
2023-05-04 13:30:00,227.76,228.06,227.76,228.06,5389.0,223.2793,223.5734,223.2793,223.5734,5389.0
2023-05-04 13:35:00,227.97,227.98,227.82,227.96,7226.0,223.4852,223.495,223.3382,223.4754,7226.0
2023-05-04 13:40:00,227.99,227.99,227.56,227.56,6412.0,223.5048,223.5048,223.0833,223.0833,6412.0
2023-05-04 13:45:00,227.65,227.73,227.44,227.45,4269.0,223.1715,223.2499,222.9656,222.9754,4269.0
2023-05-04 13:50:00,227.45,227.6,227.26,227.6,6776.0,222.9754,223.1225,222.7892,223.1225,6776.0
2023-05-04 13:55:00,227.58,227.58,227.17,227.39,6911.0,223.1029,223.1029,222.7009,222.9166,6911.0
2023-05-04 14:00:00,227.32,227.49,227.11,227.23,25743.0,222.848,223.0147,222.6421,222.7598,25743.0
2023-05-04 14:05:00,227.29,227.42,227.23,227.3,2134.0,222.8186,222.946,222.7598,222.8284,2134.0
2023-05-04 14:10:00,227.37,227.51,227.22,227.36,3671.0,222.897,223.0343,222.75,222.8872,3671.0
2023-05-04 14:15:00,227.4,227.74,227.36,227.7,4330.0,222.9264,223.2597,222.8872,223.2205,4330.0
2023-05-04 14:20:00,227.7,227.74,227.25,227.4,6722.0,223.2205,223.2597,222.7794,222.9264,6722.0
2023-05-04 14:25:00,227.32,227.32,227.0,227.01,3466.0,222.848,222.848,222.5343,222.5441,3466.0
2023-05-04 14:30:00,227.0,227.15,226.74,226.89,8311.0,222.5343,222.6813,222.2794,222.4265,8311.0
2023-05-04 14:35:00,227.01,227.19,226.85,226.89,3692.0,222.5441,222.7206,222.3872,222.4265,3692.0
2023-05-04 14:40:00,226.77,226.87,226.63,226.64,3613.0,222.3088,222.4068,222.1716,222.1814,3613.0
2023-05-04 14:45:00,226.64,226.74,226.46,226.5,5390.0,222.1814,222.2794,222.0049,222.0441,5390.0
2023-05-04 14:50:00,226.49,226.63,226.39,226.5,4258.0,222.0343,222.1716,221.9363,222.0441,4258.0
2023-05-04 14:55:00,226.47,226.61,226.41,226.61,4593.0,222.0147,222.152,221.9559,222.152,4593.0
2023-05-04 15:00:00,226.66,226.81,226.64,226.81,4352.0,222.201,222.348,222.1814,222.348,4352.0
2023-05-04 15:05:00,226.88,227.24,226.88,226.98,6812.0,222.4167,222.7696,222.4167,222.5147,6812.0
2023-05-04 15:10:00,227.04,227.04,226.53,226.53,6167.0,222.5735,222.5735,222.0735,222.0735,6167.0
2023-05-04 15:15:00,226.45,226.45,226.22,226.38,16404.0,221.9951,221.9951,221.7696,221.9265,16404.0
2023-05-04 15:20:00,226.4,226.5,226.13,226.5,6411.0,221.9461,222.0441,221.6814,222.0441,6411.0
2023-05-04 15:25:00,226.55,226.62,226.41,226.58,6208.0,222.0931,222.1618,221.9559,222.1226,6208.0
2023-05-04 15:30:00,226.53,226.95,226.51,226.95,6639.0,222.0735,222.4853,222.0539,222.4853,6639.0
2023-05-04 15:35:00,227.0,227.35,226.97,227.31,15685.0,222.5343,222.8774,222.5049,222.8382,15685.0
2023-05-04 15:40:00,227.34,227.45,227.16,227.16,18530.0,222.8676,222.9754,222.6911,222.6911,18530.0
2023-05-04 15:45:00,227.13,227.25,226.81,227.25,20434.0,222.6617,222.7794,222.348,222.7794,20434.0
2023-05-04 15:50:00,227.18,227.27,226.84,227.02,23409.0,222.7107,222.799,222.3774,222.5539,23409.0
2023-05-04 15:55:00,227.06,227.48,226.84,227.32,85253.0,222.5931,223.0048,222.3774,222.848,85253.0
2023-05-05 09:30:00,229.18,230.35,228.98,230.01,17861.0,224.6714,225.8184,224.4753,225.4851,17861.0
2023-05-05 09:35:00,230.11,230.49,229.71,230.29,4797.0,225.5831,225.9556,225.191,225.7596,4797.0
2023-05-05 09:40:00,230.52,230.93,230.24,230.38,5327.0,225.985,226.387,225.7106,225.8478,5327.0
2023-05-05 09:45:00,230.63,230.93,230.16,230.63,5475.0,226.0929,226.387,225.6321,226.0929,5475.0
2023-05-05 09:50:00,230.65,230.65,230.21,230.33,8679.0,226.1125,226.1125,225.6811,225.7988,8679.0
2023-05-05 09:55:00,230.44,230.44,230.07,230.25,4743.0,225.9066,225.9066,225.5439,225.7204,4743.0
2023-05-05 10:00:00,230.3,230.49,230.1,230.31,5468.0,225.7694,225.9556,225.5733,225.7792,5468.0
2023-05-05 10:05:00,230.38,230.6,230.32,230.5,6081.0,225.8478,226.0635,225.789,225.9654,6081.0
2023-05-05 10:10:00,230.58,230.62,230.37,230.55,9746.0,226.0439,226.0831,225.838,226.0145,9746.0
2023-05-05 10:15:00,230.55,230.65,230.42,230.5,10889.0,226.0145,226.1125,225.887,225.9654,10889.0
2023-05-05 10:20:00,230.46,230.47,230.14,230.19,5685.0,225.9262,225.936,225.6125,225.6615,5685.0
2023-05-05 10:25:00,230.23,230.31,229.92,230.03,11600.0,225.7007,225.7792,225.3968,225.5047,11600.0
2023-05-05 10:30:00,230.1,230.38,230.1,230.2,5479.0,225.5733,225.8478,225.5733,225.6713,5479.0
2023-05-05 10:35:00,230.22,230.32,229.99,230.11,4877.0,225.6909,225.789,225.4655,225.5831,4877.0
2023-05-05 10:40:00,230.13,230.33,230.13,230.18,2062.0,225.6027,225.7988,225.6027,225.6517,2062.0
2023-05-05 10:45:00,230.18,230.18,229.71,229.74,4428.0,225.6517,225.6517,225.191,225.2204,4428.0
2023-05-05 10:50:00,229.74,229.85,229.63,229.63,4882.0,225.2204,225.3282,225.1126,225.1126,4882.0
2023-05-05 10:55:00,229.57,229.57,229.19,229.19,4482.0,225.0537,225.0537,224.6812,224.6812,4482.0
2023-05-05 11:00:00,229.22,229.62,229.22,229.43,13796.0,224.7106,225.1027,224.7106,224.9165,13796.0
2023-05-05 11:05:00,229.45,229.65,229.09,229.09,4834.0,224.9361,225.1322,224.5832,224.5832,4834.0
2023-05-05 11:10:00,228.96,229.19,228.89,229.13,7118.0,224.4557,224.6812,224.3871,224.6224,7118.0
2023-05-05 11:15:00,229.12,229.12,228.87,228.87,4314.0,224.6126,224.6126,224.3675,224.3675,4314.0
2023-05-05 11:20:00,228.87,229.01,228.78,229.01,5640.0,224.3675,224.5047,224.2793,224.5047,5640.0
2023-05-05 11:25:00,229.04,229.45,228.93,229.45,5105.0,224.5342,224.9361,224.4263,224.9361,5105.0
2023-05-05 11:30:00,229.45,229.53,229.18,229.3,5547.0,224.9361,225.0145,224.6714,224.789,5547.0
2023-05-05 11:35:00,229.33,229.34,229.06,229.12,4214.0,224.8185,224.8283,224.5538,224.6126,4214.0
2023-05-05 11:40:00,229.06,229.2,228.87,228.87,4191.0,224.5538,224.691,224.3675,224.3675,4191.0
2023-05-05 11:45:00,228.86,228.93,228.74,228.77,5203.0,224.3577,224.4263,224.2401,224.2695,5203.0
2023-05-05 11:50:00,228.75,229.04,228.71,229.04,4986.0,224.2499,224.5342,224.2107,224.5342,4986.0
2023-05-05 11:55:00,229.03,229.05,228.77,228.97,7883.0,224.5244,224.544,224.2695,224.4655,7883.0
2023-05-05 12:00:00,229.03,229.15,228.78,228.78,5860.0,224.5244,224.642,224.2793,224.2793,5860.0
2023-05-05 12:05:00,228.73,228.86,228.66,228.75,3928.0,224.2303,224.3577,224.1616,224.2499,3928.0
2023-05-05 12:10:00,228.75,228.94,228.74,228.82,4971.0,224.2499,224.4361,224.2401,224.3185,4971.0
2023-05-05 12:15:00,228.84,229.26,228.81,229.23,2600.0,224.3381,224.7498,224.3087,224.7204,2600.0
2023-05-05 12:20:00,229.26,229.52,229.02,229.52,7552.0,224.7498,225.0047,224.5146,225.0047,7552.0
2023-05-05 12:25:00,229.71,229.71,229.54,229.61,2963.0,225.191,225.191,225.0243,225.0929,2963.0
2023-05-05 12:30:00,229.72,230.06,229.63,229.65,5122.0,225.2008,225.5341,225.1126,225.1322,5122.0
2023-05-05 12:35:00,229.61,229.68,229.5,229.59,5514.0,225.0929,225.1616,224.9851,225.0733,5514.0
2023-05-05 12:40:00,229.61,229.68,229.38,229.38,4336.0,225.0929,225.1616,224.8675,224.8675,4336.0
2023-05-05 12:45:00,229.42,229.45,229.01,229.1,3933.0,224.9067,224.9361,224.5047,224.593,3933.0
2023-05-05 12:50:00,229.18,229.5,229.17,229.42,1500.0,224.6714,224.9851,224.6616,224.9067,1500.0
2023-05-05 12:55:00,229.42,229.71,229.42,229.6,4731.0,224.9067,225.191,224.9067,225.0831,4731.0
2023-05-05 13:00:00,229.67,229.7,229.59,229.66,2165.0,225.1518,225.1812,225.0733,225.142,2165.0
2023-05-05 13:05:00,229.66,229.72,229.55,229.56,2927.0,225.142,225.2008,225.0341,225.0439,2927.0
2023-05-05 13:10:00,229.58,229.68,229.49,229.54,2900.0,225.0635,225.1616,224.9753,225.0243,2900.0
2023-05-05 13:15:00,229.48,229.64,229.48,229.58,4050.0,224.9655,225.1224,224.9655,225.0635,4050.0
2023-05-05 13:20:00,229.58,229.64,229.55,229.63,4677.0,225.0635,225.1224,225.0341,225.1126,4677.0
2023-05-05 13:25:00,229.59,229.87,229.58,229.83,1318.0,225.0733,225.3478,225.0635,225.3086,1318.0
2023-05-05 13:30:00,229.94,230.06,229.81,229.85,2105.0,225.4165,225.5341,225.289,225.3282,2105.0
2023-05-05 13:35:00,229.88,229.97,229.85,229.9,3428.0,225.3576,225.4459,225.3282,225.3772,3428.0
2023-05-05 13:40:00,229.9,230.11,229.85,230.09,4382.0,225.3772,225.5831,225.3282,225.5635,4382.0
2023-05-05 13:45:00,230.18,230.18,230.08,230.11,2649.0,225.6517,225.6517,225.5537,225.5831,2649.0
2023-05-05 13:50:00,230.19,230.19,229.99,230.12,51324.0,225.6615,225.6615,225.4655,225.5929,51324.0
2023-05-05 13:55:00,230.17,230.68,230.13,230.63,4905.0,225.6419,226.1419,225.6027,226.0929,4905.0
2023-05-05 14:00:00,230.6,230.74,230.51,230.67,4580.0,226.0635,226.2007,225.9752,226.1321,4580.0
2023-05-05 14:05:00,230.67,230.77,230.53,230.65,5782.0,226.1321,226.2301,225.9948,226.1125,5782.0
2023-05-05 14:10:00,230.67,230.71,230.51,230.58,2998.0,226.1321,226.1713,225.9752,226.0439,2998.0
2023-05-05 14:15:00,230.59,230.64,230.41,230.41,2280.0,226.0537,226.1027,225.8772,225.8772,2280.0
2023-05-05 14:20:00,230.44,230.53,230.4,230.53,1414.0,225.9066,225.9948,225.8674,225.9948,1414.0
2023-05-05 14:25:00,230.5,230.84,230.45,230.84,2856.0,225.9654,226.2987,225.9164,226.2987,2856.0
2023-05-05 14:30:00,230.79,230.93,230.74,230.87,4253.0,226.2497,226.387,226.2007,226.3282,4253.0
2023-05-05 14:35:00,230.91,231.02,230.86,230.86,2253.0,226.3674,226.4752,226.3184,226.3184,2253.0
2023-05-05 14:40:00,230.91,231.09,230.91,231.09,3091.0,226.3674,226.5438,226.3674,226.5438,3091.0
2023-05-05 14:45:00,231.1,231.24,231.06,231.23,3679.0,226.5536,226.6909,226.5144,226.6811,3679.0
2023-05-05 14:50:00,231.19,231.41,231.14,231.36,4934.0,226.6419,226.8575,226.5928,226.8085,4934.0
2023-05-05 14:55:00,231.4,231.68,231.32,231.32,5247.0,226.8477,227.1222,226.7693,226.7693,5247.0
2023-05-05 15:00:00,231.36,231.51,231.27,231.47,3824.0,226.8085,226.9556,226.7203,226.9164,3824.0
2023-05-05 15:05:00,231.55,231.58,231.41,231.44,2925.0,226.9948,227.0242,226.8575,226.8869,2925.0
2023-05-05 15:10:00,231.44,231.54,231.37,231.37,5289.0,226.8869,226.985,226.8183,226.8183,5289.0
2023-05-05 15:15:00,231.44,231.51,231.36,231.36,4100.0,226.8869,226.9556,226.8085,226.8085,4100.0
2023-05-05 15:20:00,231.31,231.55,231.22,231.37,4051.0,226.7595,226.9948,226.6713,226.8183,4051.0
2023-05-05 15:25:00,231.33,231.34,231.18,231.34,3148.0,226.7791,226.7889,226.6321,226.7889,3148.0
2023-05-05 15:30:00,231.3,231.41,231.13,231.28,7682.0,226.7497,226.8575,226.583,226.7301,7682.0
2023-05-05 15:35:00,231.31,231.31,230.94,231.03,6194.0,226.7595,226.7595,226.3968,226.485,6194.0
2023-05-05 15:40:00,231.03,231.25,231.02,231.14,8977.0,226.485,226.7007,226.4752,226.5928,8977.0
2023-05-05 15:45:00,231.15,231.15,230.86,230.91,12576.0,226.6026,226.6026,226.3184,226.3674,12576.0
2023-05-05 15:50:00,230.84,231.46,230.82,231.44,26563.0,226.2987,226.9066,226.2791,226.8869,26563.0
2023-05-05 15:55:00,231.47,231.58,230.67,230.85,77571.0,226.9164,227.0242,226.1321,226.3086,77571.0
2023-05-08 09:30:00,230.85,231.99,230.85,231.01,9406.0,226.3086,227.4261,226.3086,226.4654,9406.0
2023-05-08 09:35:00,231.49,232.26,231.3,232.26,13065.0,226.936,227.6908,226.7497,227.6908,13065.0
2023-05-08 09:40:00,232.14,232.26,231.83,232.1,7765.0,227.5732,227.6908,227.2693,227.534,7765.0
2023-05-08 09:45:00,232.05,232.08,231.57,231.58,6045.0,227.4849,227.5144,227.0144,227.0242,6045.0
2023-05-08 09:50:00,231.5,232.03,231.42,231.93,1780.0,226.9458,227.4653,226.8673,227.3673,1780.0
2023-05-08 09:55:00,231.9,232.42,231.9,232.42,2127.0,227.3379,227.8477,227.3379,227.8477,2127.0
2023-05-08 10:00:00,232.58,232.8,232.3,232.71,10817.0,228.0045,228.2202,227.73,228.132,10817.0
2023-05-08 10:05:00,232.68,233.05,232.67,232.94,6497.0,228.1025,228.4653,228.0927,228.3574,6497.0
2023-05-08 10:10:00,232.91,232.97,232.56,232.56,3337.0,228.328,228.3868,227.9849,227.9849,3337.0
2023-05-08 10:15:00,232.48,232.54,232.26,232.26,4464.0,227.9065,227.9653,227.6908,227.6908,4464.0
2023-05-08 10:20:00,232.37,232.37,231.91,232.06,15222.0,227.7986,227.7986,227.3477,227.4947,15222.0
2023-05-08 10:25:00,231.8,231.8,231.59,231.73,3655.0,227.2399,227.2399,227.034,227.1712,3655.0
2023-05-08 10:30:00,231.82,232.07,231.8,231.95,3334.0,227.2595,227.5046,227.2399,227.3869,3334.0
2023-05-08 10:35:00,231.86,231.89,231.56,231.72,4834.0,227.2987,227.3281,227.0046,227.1614,4834.0
2023-05-08 10:40:00,231.66,231.72,231.53,231.67,8767.0,227.1026,227.1614,226.9752,227.1124,8767.0
2023-05-08 10:45:00,231.69,231.91,231.6,231.62,7089.0,227.132,227.3477,227.0438,227.0634,7089.0
2023-05-08 10:50:00,231.57,231.87,231.57,231.83,4867.0,227.0144,227.3085,227.0144,227.2693,4867.0
2023-05-08 10:55:00,231.98,232.05,231.59,231.61,5709.0,227.4163,227.4849,227.034,227.0536,5709.0
2023-05-08 11:00:00,231.61,232.08,231.6,231.85,8892.0,227.0536,227.5144,227.0438,227.2889,8892.0
2023-05-08 11:05:00,231.81,232.25,231.81,232.14,3681.0,227.2497,227.681,227.2497,227.5732,3681.0
2023-05-08 11:10:00,232.12,232.21,231.97,231.98,14334.0,227.5536,227.6418,227.4065,227.4163,14334.0
2023-05-08 11:15:00,231.94,231.94,231.77,231.84,4401.0,227.3771,227.3771,227.2105,227.2791,4401.0
2023-05-08 11:20:00,231.8,231.89,231.75,231.84,2443.0,227.2399,227.3281,227.1908,227.2791,2443.0
2023-05-08 11:25:00,231.89,231.91,231.63,231.74,2143.0,227.3281,227.3477,227.0732,227.181,2143.0
2023-05-08 11:30:00,231.69,231.69,231.26,231.57,6223.0,227.132,227.132,226.7105,227.0144,6223.0
2023-05-08 11:35:00,231.54,231.73,231.46,231.62,2453.0,226.985,227.1712,226.9066,227.0634,2453.0
2023-05-08 11:40:00,231.69,231.76,231.47,231.58,4697.0,227.132,227.2006,226.9164,227.0242,4697.0
2023-05-08 11:45:00,231.59,231.86,231.52,231.83,3026.0,227.034,227.2987,226.9654,227.2693,3026.0
2023-05-08 11:50:00,231.88,232.15,231.88,232.14,11707.0,227.3183,227.583,227.3183,227.5732,11707.0
2023-05-08 11:55:00,232.05,232.13,231.9,231.96,4327.0,227.4849,227.5634,227.3379,227.3967,4327.0
2023-05-08 12:00:00,231.89,231.96,231.7,231.71,2590.0,227.3281,227.3967,227.1418,227.1516,2590.0
2023-05-08 12:05:00,231.65,231.87,231.63,231.87,909.0,227.0928,227.3085,227.0732,227.3085,909.0
2023-05-08 12:10:00,231.81,231.82,230.91,231.01,8709.0,227.2497,227.2595,226.3674,226.4654,8709.0
2023-05-08 12:15:00,230.93,231.04,230.81,231.02,4586.0,226.387,226.4948,226.2693,226.4752,4586.0
2023-05-08 12:20:00,231.01,231.26,230.95,231.19,6919.0,226.4654,226.7105,226.4066,226.6419,6919.0
2023-05-08 12:25:00,231.19,231.36,231.01,231.2,4452.0,226.6419,226.8085,226.4654,226.6517,4452.0
2023-05-08 12:30:00,231.2,231.25,230.98,230.99,4136.0,226.6517,226.7007,226.436,226.4458,4136.0
2023-05-08 12:35:00,231.02,231.27,231.0,231.19,6473.0,226.4752,226.7203,226.4556,226.6419,6473.0
2023-05-08 12:40:00,231.18,231.19,230.93,231.03,1776.0,226.6321,226.6419,226.387,226.485,1776.0
2023-05-08 12:45:00,231.07,231.15,230.98,231.1,1420.0,226.5242,226.6026,226.436,226.5536,1420.0
2023-05-08 12:50:00,231.07,231.23,231.07,231.23,700.0,226.5242,226.6811,226.5242,226.6811,700.0
2023-05-08 12:55:00,231.2,231.22,231.08,231.21,3722.0,226.6517,226.6713,226.534,226.6615,3722.0
2023-05-08 13:00:00,231.05,231.05,230.96,231.03,1439.0,226.5046,226.5046,226.4164,226.485,1439.0
2023-05-08 13:05:00,231.06,231.08,230.92,230.94,5287.0,226.5144,226.534,226.3772,226.3968,5287.0
2023-05-08 13:10:00,230.94,231.03,230.63,230.84,5353.0,226.3968,226.485,226.0929,226.2987,5353.0
2023-05-08 13:15:00,230.89,231.0,230.8,230.93,3622.0,226.3478,226.4556,226.2595,226.387,3622.0
2023-05-08 13:20:00,230.95,231.1,230.95,231.01,3052.0,226.4066,226.5536,226.4066,226.4654,3052.0
2023-05-08 13:25:00,231.03,231.1,230.98,231.04,2601.0,226.485,226.5536,226.436,226.4948,2601.0
2023-05-08 13:30:00,231.04,231.26,231.03,231.26,2561.0,226.4948,226.7105,226.485,226.7105,2561.0
2023-05-08 13:35:00,231.29,231.29,231.05,231.08,4945.0,226.7399,226.7399,226.5046,226.534,4945.0
2023-05-08 13:40:00,231.03,231.23,230.96,231.23,3600.0,226.485,226.6811,226.4164,226.6811,3600.0
2023-05-08 13:45:00,231.21,231.46,231.2,231.42,2708.0,226.6615,226.9066,226.6517,226.8673,2708.0
2023-05-08 13:50:00,231.38,231.49,231.33,231.49,3254.0,226.8281,226.936,226.7791,226.936,3254.0
2023-05-08 13:55:00,231.47,231.75,231.47,231.69,1658.0,226.9164,227.1908,226.9164,227.132,1658.0
2023-05-08 14:00:00,231.78,232.0,231.76,231.81,4776.0,227.2203,227.4359,227.2006,227.2497,4776.0
2023-05-08 14:05:00,231.83,231.83,230.97,231.32,6605.0,227.2693,227.2693,226.4262,226.7693,6605.0
2023-05-08 14:10:00,231.16,231.33,231.12,231.13,3503.0,226.6125,226.7791,226.5732,226.583,3503.0
2023-05-08 14:15:00,231.12,231.33,231.02,231.09,8606.0,226.5732,226.7791,226.4752,226.5438,8606.0
2023-05-08 14:20:00,231.1,231.38,231.1,231.37,4960.0,226.5536,226.8281,226.5536,226.8183,4960.0
2023-05-08 14:25:00,231.4,231.4,231.33,231.35,4545.0,226.8477,226.8477,226.7791,226.7987,4545.0
2023-05-08 14:30:00,231.34,231.47,231.27,231.31,5532.0,226.7889,226.9164,226.7203,226.7595,5532.0
2023-05-08 14:35:00,231.28,231.39,231.18,231.32,4242.0,226.7301,226.8379,226.6321,226.7693,4242.0
2023-05-08 14:40:00,231.23,231.37,231.12,231.26,3162.0,226.6811,226.8183,226.5732,226.7105,3162.0
2023-05-08 14:45:00,231.19,231.33,231.16,231.26,3864.0,226.6419,226.7791,226.6125,226.7105,3864.0
2023-05-08 14:50:00,231.17,231.28,231.02,231.02,3856.0,226.6223,226.7301,226.4752,226.4752,3856.0
2023-05-08 14:55:00,231.07,231.09,230.91,230.97,4221.0,226.5242,226.5438,226.3674,226.4262,4221.0
2023-05-08 15:00:00,231.02,231.06,230.85,230.91,2371.0,226.4752,226.5144,226.3086,226.3674,2371.0
2023-05-08 15:05:00,230.91,231.02,230.82,230.93,3441.0,226.3674,226.4752,226.2791,226.387,3441.0
2023-05-08 15:10:00,230.89,230.99,230.89,230.93,2726.0,226.3478,226.4458,226.3478,226.387,2726.0
2023-05-08 15:15:00,230.98,231.08,230.77,231.03,8693.0,226.436,226.534,226.2301,226.485,8693.0
2023-05-08 15:20:00,231.0,231.2,230.98,231.09,4514.0,226.4556,226.6517,226.436,226.5438,4514.0
2023-05-08 15:25:00,231.12,231.14,230.99,231.08,6457.0,226.5732,226.5928,226.4458,226.534,6457.0
2023-05-08 15:30:00,231.09,231.63,231.07,231.57,7513.0,226.5438,227.0732,226.5242,227.0144,7513.0
2023-05-08 15:35:00,231.54,231.74,231.53,231.74,7099.0,226.985,227.181,226.9752,227.181,7099.0
2023-05-08 15:40:00,231.76,231.76,231.6,231.69,7566.0,227.2006,227.2006,227.0438,227.132,7566.0
2023-05-08 15:45:00,231.68,231.77,231.48,231.66,15758.0,227.1222,227.2105,226.9262,227.1026,15758.0
2023-05-08 15:50:00,231.51,231.67,231.25,231.32,21392.0,226.9556,227.1124,226.7007,226.7693,21392.0
2023-05-08 15:55:00,231.31,231.33,230.92,230.97,73352.0,226.7595,226.7791,226.3772,226.4262,73352.0
2023-05-09 09:30:00,229.1,229.89,228.5,228.92,10780.0,224.593,225.3674,224.0048,224.4165,10780.0
2023-05-09 09:35:00,229.18,229.71,229.17,229.7,2183.0,224.6714,225.191,224.6616,225.1812,2183.0
2023-05-09 09:40:00,229.67,229.74,229.41,229.61,4388.0,225.1518,225.2204,224.8969,225.0929,4388.0
2023-05-09 09:45:00,229.76,229.94,228.99,229.12,3233.0,225.24,225.4165,224.4851,224.6126,3233.0
2023-05-09 09:50:00,229.24,229.5,229.09,229.43,2414.0,224.7302,224.9851,224.5832,224.9165,2414.0
2023-05-09 09:55:00,229.54,230.13,229.52,230.12,1634.0,225.0243,225.6027,225.0047,225.5929,1634.0
2023-05-09 10:00:00,230.13,230.2,229.35,229.35,3319.0,225.6027,225.6713,224.8381,224.8381,3319.0
2023-05-09 10:05:00,229.38,229.53,228.93,228.94,3461.0,224.8675,225.0145,224.4263,224.4361,3461.0
2023-05-09 10:10:00,228.97,229.05,228.45,228.54,5786.0,224.4655,224.544,223.9558,224.044,5786.0
2023-05-09 10:15:00,228.41,229.3,228.41,229.08,6953.0,223.9166,224.789,223.9166,224.5734,6953.0
2023-05-09 10:20:00,229.09,229.27,229.08,229.26,6482.0,224.5832,224.7596,224.5734,224.7498,6482.0
2023-05-09 10:25:00,229.28,229.42,229.2,229.22,2069.0,224.7694,224.9067,224.691,224.7106,2069.0
2023-05-09 10:30:00,229.19,229.38,229.17,229.33,3554.0,224.6812,224.8675,224.6616,224.8185,3554.0
2023-05-09 10:35:00,229.25,229.49,229.23,229.44,4041.0,224.74,224.9753,224.7204,224.9263,4041.0
2023-05-09 10:40:00,229.49,229.76,229.48,229.72,3152.0,224.9753,225.24,224.9655,225.2008,3152.0
2023-05-09 10:45:00,229.71,229.82,229.65,229.79,1838.0,225.191,225.2988,225.1322,225.2694,1838.0
2023-05-09 10:50:00,229.78,230.34,229.78,230.16,8225.0,225.2596,225.8086,225.2596,225.6321,8225.0
2023-05-09 10:55:00,230.13,230.13,229.89,230.07,5357.0,225.6027,225.6027,225.3674,225.5439,5357.0
2023-05-09 11:00:00,230.12,230.34,230.12,230.14,3388.0,225.5929,225.8086,225.5929,225.6125,3388.0
2023-05-09 11:05:00,230.12,230.19,229.97,230.19,2906.0,225.5929,225.6615,225.4459,225.6615,2906.0
2023-05-09 11:10:00,230.2,230.24,229.86,230.24,2455.0,225.6713,225.7106,225.338,225.7106,2455.0
2023-05-09 11:15:00,230.27,230.73,230.27,230.73,2137.0,225.74,226.1909,225.74,226.1909,2137.0
2023-05-09 11:20:00,230.78,230.84,230.52,230.52,5565.0,226.2399,226.2987,225.985,225.985,5565.0
2023-05-09 11:25:00,230.61,230.63,230.42,230.59,2024.0,226.0733,226.0929,225.887,226.0537,2024.0
2023-05-09 11:30:00,230.68,231.13,230.68,231.1,1700.0,226.1419,226.583,226.1419,226.5536,1700.0
2023-05-09 11:35:00,231.13,231.17,230.84,230.85,3322.0,226.583,226.6223,226.2987,226.3086,3322.0
2023-05-09 11:40:00,230.86,231.07,230.84,231.07,3651.0,226.3184,226.5242,226.2987,226.5242,3651.0
2023-05-09 11:45:00,231.08,231.28,231.08,231.18,2393.0,226.534,226.7301,226.534,226.6321,2393.0
2023-05-09 11:50:00,231.18,231.44,231.03,231.15,4662.0,226.6321,226.8869,226.485,226.6026,4662.0
2023-05-09 11:55:00,231.22,231.35,230.63,230.76,4111.0,226.6713,226.7987,226.0929,226.2203,4111.0
2023-05-09 12:00:00,230.73,230.93,230.65,230.72,3323.0,226.1909,226.387,226.1125,226.1811,3323.0
2023-05-09 12:05:00,230.76,230.95,230.72,230.73,2341.0,226.2203,226.4066,226.1811,226.1909,2341.0
2023-05-09 12:10:00,230.84,230.93,230.53,230.71,2655.0,226.2987,226.387,225.9948,226.1713,2655.0
2023-05-09 12:15:00,230.61,230.61,230.49,230.6,1558.0,226.0733,226.0733,225.9556,226.0635,1558.0
2023-05-09 12:20:00,230.63,230.78,230.58,230.75,2570.0,226.0929,226.2399,226.0439,226.2105,2570.0
2023-05-09 12:25:00,230.71,230.72,230.31,230.43,2948.0,226.1713,226.1811,225.7792,225.8968,2948.0
2023-05-09 12:30:00,230.39,230.42,229.93,230.06,5204.0,225.8576,225.887,225.4066,225.5341,5204.0
2023-05-09 12:35:00,230.09,230.09,229.58,229.69,990.0,225.5635,225.5635,225.0635,225.1714,990.0
2023-05-09 12:40:00,229.67,229.71,229.36,229.36,3368.0,225.1518,225.191,224.8479,224.8479,3368.0
2023-05-09 12:45:00,229.25,229.29,229.08,229.08,4713.0,224.74,224.7792,224.5734,224.5734,4713.0
2023-05-09 12:50:00,229.08,229.27,229.08,229.24,4255.0,224.5734,224.7596,224.5734,224.7302,4255.0
2023-05-09 12:55:00,229.21,229.41,229.2,229.22,4972.0,224.7008,224.8969,224.691,224.7106,4972.0
2023-05-09 13:00:00,229.18,229.28,229.08,229.08,5877.0,224.6714,224.7694,224.5734,224.5734,5877.0
2023-05-09 13:05:00,229.01,229.34,228.98,229.34,6586.0,224.5047,224.8283,224.4753,224.8283,6586.0
2023-05-09 13:10:00,229.4,229.63,229.4,229.63,6640.0,224.8871,225.1126,224.8871,225.1126,6640.0
2023-05-09 13:15:00,229.83,230.2,229.83,230.16,3177.0,225.3086,225.6713,225.3086,225.6321,3177.0
2023-05-09 13:20:00,230.11,230.25,230.07,230.15,2686.0,225.5831,225.7204,225.5439,225.6223,2686.0
2023-05-09 13:25:00,230.2,230.61,230.17,230.53,3495.0,225.6713,226.0733,225.6419,225.9948,3495.0
2023-05-09 13:30:00,230.59,230.64,230.37,230.52,3819.0,226.0537,226.1027,225.838,225.985,3819.0
2023-05-09 13:35:00,230.51,230.59,230.41,230.52,4882.0,225.9752,226.0537,225.8772,225.985,4882.0
2023-05-09 13:40:00,230.52,230.55,230.39,230.44,2985.0,225.985,226.0145,225.8576,225.9066,2985.0
2023-05-09 13:45:00,230.29,230.42,230.27,230.27,2719.0,225.7596,225.887,225.74,225.74,2719.0
2023-05-09 13:50:00,230.24,230.33,230.12,230.28,2955.0,225.7106,225.7988,225.5929,225.7498,2955.0
2023-05-09 13:55:00,230.33,230.63,230.33,230.38,5279.0,225.7988,226.0929,225.7988,225.8478,5279.0
2023-05-09 14:00:00,230.43,230.45,230.32,230.33,2898.0,225.8968,225.9164,225.789,225.7988,2898.0
2023-05-09 14:05:00,230.29,230.3,230.19,230.19,2017.0,225.7596,225.7694,225.6615,225.6615,2017.0
2023-05-09 14:10:00,230.17,230.17,229.92,229.97,1965.0,225.6419,225.6419,225.3968,225.4459,1965.0
2023-05-09 14:15:00,229.76,230.0,229.76,229.83,5041.0,225.24,225.4753,225.24,225.3086,5041.0
2023-05-09 14:20:00,229.82,229.86,229.66,229.67,2839.0,225.2988,225.338,225.142,225.1518,2839.0
2023-05-09 14:25:00,229.67,229.8,229.63,229.74,3183.0,225.1518,225.2792,225.1126,225.2204,3183.0
2023-05-09 14:30:00,229.78,229.87,229.64,229.64,3704.0,225.2596,225.3478,225.1224,225.1224,3704.0
2023-05-09 14:35:00,229.63,229.83,229.62,229.68,2868.0,225.1126,225.3086,225.1027,225.1616,2868.0
2023-05-09 14:40:00,229.7,229.77,229.65,229.77,3752.0,225.1812,225.2498,225.1322,225.2498,3752.0
2023-05-09 14:45:00,229.77,229.89,229.65,229.89,3167.0,225.2498,225.3674,225.1322,225.3674,3167.0
2023-05-09 14:50:00,229.95,230.0,229.47,229.48,3041.0,225.4263,225.4753,224.9557,224.9655,3041.0
2023-05-09 14:55:00,229.63,229.72,229.57,229.59,2536.0,225.1126,225.2008,225.0537,225.0733,2536.0
2023-05-09 15:00:00,229.65,230.04,229.6,230.04,3280.0,225.1322,225.5145,225.0831,225.5145,3280.0
2023-05-09 15:05:00,230.04,230.22,230.03,230.12,3236.0,225.5145,225.6909,225.5047,225.5929,3236.0
2023-05-09 15:10:00,230.08,230.14,230.01,230.07,2707.0,225.5537,225.6125,225.4851,225.5439,2707.0
2023-05-09 15:15:00,230.04,230.15,229.99,230.01,4093.0,225.5145,225.6223,225.4655,225.4851,4093.0
2023-05-09 15:20:00,230.05,230.18,229.89,230.18,4272.0,225.5243,225.6517,225.3674,225.6517,4272.0
2023-05-09 15:25:00,230.18,230.49,230.14,230.39,4146.0,225.6517,225.9556,225.6125,225.8576,4146.0
2023-05-09 15:30:00,230.34,230.52,230.28,230.48,5722.0,225.8086,225.985,225.7498,225.9458,5722.0
2023-05-09 15:35:00,230.52,230.61,230.33,230.34,4517.0,225.985,226.0733,225.7988,225.8086,4517.0
2023-05-09 15:40:00,230.35,230.38,229.9,229.97,8718.0,225.8184,225.8478,225.3772,225.4459,8718.0
2023-05-09 15:45:00,229.96,230.11,229.89,229.99,9346.0,225.4361,225.5831,225.3674,225.4655,9346.0
2023-05-09 15:50:00,229.96,230.11,229.83,229.93,13874.0,225.4361,225.5831,225.3086,225.4066,13874.0
2023-05-09 15:55:00,229.93,229.97,229.36,229.38,70842.0,225.4066,225.4459,224.8479,224.8675,70842.0
2023-05-10 09:30:00,231.87,233.96,231.87,233.23,16848.0,227.3085,229.3574,227.3085,228.6417,16848.0
2023-05-10 09:35:00,233.18,233.18,232.24,232.25,2573.0,228.5927,228.5927,227.6712,227.681,2573.0
2023-05-10 09:40:00,232.2,232.31,231.38,231.72,5288.0,227.632,227.7398,226.8281,227.1614,5288.0
2023-05-10 09:45:00,231.48,231.58,230.62,230.73,4719.0,226.9262,227.0242,226.0831,226.1909,4719.0
2023-05-10 09:50:00,230.83,230.94,230.54,230.75,4636.0,226.2889,226.3968,226.0046,226.2105,4636.0
2023-05-10 09:55:00,230.83,231.38,230.79,231.38,6467.0,226.2889,226.8281,226.2497,226.8281,6467.0
2023-05-10 10:00:00,231.34,231.8,231.05,231.76,5548.0,226.7889,227.2399,226.5046,227.2006,5548.0
2023-05-10 10:05:00,231.9,232.02,231.5,231.51,7610.0,227.3379,227.4555,226.9458,226.9556,7610.0
2023-05-10 10:10:00,231.53,231.63,231.08,231.38,6971.0,226.9752,227.0732,226.534,226.8281,6971.0
2023-05-10 10:15:00,231.27,231.27,230.18,230.32,4300.0,226.7203,226.7203,225.6517,225.789,4300.0
2023-05-10 10:20:00,230.4,230.6,230.39,230.41,2200.0,225.8674,226.0635,225.8576,225.8772,2200.0
2023-05-10 10:25:00,230.52,230.63,230.32,230.34,3191.0,225.985,226.0929,225.789,225.8086,3191.0
2023-05-10 10:30:00,230.47,230.64,230.3,230.3,2425.0,225.936,226.1027,225.7694,225.7694,2425.0
2023-05-10 10:35:00,230.21,230.37,230.01,230.01,2027.0,225.6811,225.838,225.4851,225.4851,2027.0
2023-05-10 10:40:00,230.13,230.29,229.77,229.95,3481.0,225.6027,225.7596,225.2498,225.4263,3481.0
2023-05-10 10:45:00,229.85,229.94,229.57,229.94,2409.0,225.3282,225.4165,225.0537,225.4165,2409.0
2023-05-10 10:50:00,229.77,230.06,229.4,230.0,4485.0,225.2498,225.5341,224.8871,225.4753,4485.0
2023-05-10 10:55:00,229.91,230.02,229.82,229.91,2080.0,225.387,225.4949,225.2988,225.387,2080.0
2023-05-10 11:00:00,229.99,230.26,229.97,230.2,3889.0,225.4655,225.7302,225.4459,225.6713,3889.0
2023-05-10 11:05:00,230.28,230.5,230.28,230.44,3901.0,225.7498,225.9654,225.7498,225.9066,3901.0
2023-05-10 11:10:00,230.43,230.63,230.43,230.55,2942.0,225.8968,226.0929,225.8968,226.0145,2942.0
2023-05-10 11:15:00,230.65,230.92,230.63,230.92,4203.0,226.1125,226.3772,226.0929,226.3772,4203.0
2023-05-10 11:20:00,230.85,230.94,230.77,230.89,1849.0,226.3086,226.3968,226.2301,226.3478,1849.0
2023-05-10 11:25:00,230.78,230.81,230.65,230.81,1671.0,226.2399,226.2693,226.1125,226.2693,1671.0
2023-05-10 11:30:00,230.75,230.91,230.62,230.72,5283.0,226.2105,226.3674,226.0831,226.1811,5283.0
2023-05-10 11:35:00,230.72,230.72,230.54,230.55,1100.0,226.1811,226.1811,226.0046,226.0145,1100.0
2023-05-10 11:40:00,230.62,230.87,230.62,230.71,1900.0,226.0831,226.3282,226.0831,226.1713,1900.0
2023-05-10 11:45:00,230.47,230.49,230.39,230.41,1858.0,225.936,225.9556,225.8576,225.8772,1858.0
2023-05-10 11:50:00,230.34,230.4,230.22,230.31,2735.0,225.8086,225.8674,225.6909,225.7792,2735.0
2023-05-10 11:55:00,230.08,230.18,230.02,230.09,1686.0,225.5537,225.6517,225.4949,225.5635,1686.0
2023-05-10 12:00:00,230.13,230.14,229.71,229.81,3929.0,225.6027,225.6125,225.191,225.289,3929.0
2023-05-10 12:05:00,229.61,229.74,229.57,229.74,1061.0,225.0929,225.2204,225.0537,225.2204,1061.0
2023-05-10 12:10:00,229.74,229.91,229.6,229.77,2935.0,225.2204,225.387,225.0831,225.2498,2935.0
2023-05-10 12:15:00,229.72,229.77,229.65,229.77,1040.0,225.2008,225.2498,225.1322,225.2498,1040.0
2023-05-10 12:20:00,229.75,229.96,229.67,229.88,2575.0,225.2302,225.4361,225.1518,225.3576,2575.0
2023-05-10 12:25:00,229.85,229.85,229.67,229.84,3132.0,225.3282,225.3282,225.1518,225.3184,3132.0
2023-05-10 12:30:00,229.91,229.93,229.78,229.86,3458.0,225.387,225.4066,225.2596,225.338,3458.0
2023-05-10 12:35:00,229.74,229.87,229.49,229.87,2021.0,225.2204,225.3478,224.9753,225.3478,2021.0
2023-05-10 12:40:00,229.91,229.94,229.79,229.83,1813.0,225.387,225.4165,225.2694,225.3086,1813.0
2023-05-10 12:45:00,229.66,229.67,229.45,229.55,1962.0,225.142,225.1518,224.9361,225.0341,1962.0
2023-05-10 12:50:00,229.47,229.61,229.35,229.4,1215.0,224.9557,225.0929,224.8381,224.8871,1215.0
2023-05-10 12:55:00,229.26,229.33,228.99,229.11,1449.0,224.7498,224.8185,224.4851,224.6028,1449.0
2023-05-10 13:00:00,229.1,229.17,228.89,228.9,1926.0,224.593,224.6616,224.3871,224.3969,1926.0
2023-05-10 13:05:00,228.81,228.89,228.74,228.82,2701.0,224.3087,224.3871,224.2401,224.3185,2701.0
2023-05-10 13:10:00,228.79,228.87,228.63,228.76,2585.0,224.2891,224.3675,224.1322,224.2597,2585.0
2023-05-10 13:15:00,228.71,228.96,228.65,228.84,3820.0,224.2107,224.4557,224.1518,224.3381,3820.0
2023-05-10 13:20:00,228.79,228.79,228.42,228.43,2017.0,224.2891,224.2891,223.9264,223.9362,2017.0
2023-05-10 13:25:00,228.45,228.46,228.09,228.28,1891.0,223.9558,223.9656,223.6028,223.7891,1891.0
2023-05-10 13:30:00,228.27,228.54,228.27,228.54,1423.0,223.7793,224.044,223.7793,224.044,1423.0
2023-05-10 13:35:00,228.57,228.57,228.26,228.26,1912.0,224.0734,224.0734,223.7695,223.7695,1912.0
2023-05-10 13:40:00,228.39,228.63,228.34,228.53,1280.0,223.8969,224.1322,223.8479,224.0342,1280.0
2023-05-10 13:45:00,228.58,228.86,228.52,228.86,1916.0,224.0832,224.3577,224.0244,224.3577,1916.0
2023-05-10 13:50:00,228.81,228.94,228.7,228.88,2000.0,224.3087,224.4361,224.2008,224.3773,2000.0
2023-05-10 13:55:00,228.8,229.0,228.8,228.88,1545.0,224.2989,224.4949,224.2989,224.3773,1545.0
2023-05-10 14:00:00,228.96,229.05,228.89,228.96,1000.0,224.4557,224.544,224.3871,224.4557,1000.0
2023-05-10 14:05:00,228.98,229.15,228.97,229.08,3311.0,224.4753,224.642,224.4655,224.5734,3311.0
2023-05-10 14:10:00,229.09,229.14,228.86,228.87,4002.0,224.5832,224.6322,224.3577,224.3675,4002.0
2023-05-10 14:15:00,228.9,229.01,228.86,228.87,1421.0,224.3969,224.5047,224.3577,224.3675,1421.0
2023-05-10 14:20:00,228.84,228.84,228.55,228.55,1884.0,224.3381,224.3381,224.0538,224.0538,1884.0
2023-05-10 14:25:00,228.54,228.87,228.54,228.78,2941.0,224.044,224.3675,224.044,224.2793,2941.0
2023-05-10 14:30:00,228.81,228.9,228.69,228.86,3025.0,224.3087,224.3969,224.191,224.3577,3025.0
2023-05-10 14:35:00,228.86,229.02,228.85,229.02,1837.0,224.3577,224.5146,224.3479,224.5146,1837.0
2023-05-10 14:40:00,229.01,229.39,229.0,229.39,2363.0,224.5047,224.8773,224.4949,224.8773,2363.0
2023-05-10 14:45:00,229.43,229.46,229.15,229.37,3710.0,224.9165,224.9459,224.642,224.8577,3710.0
2023-05-10 14:50:00,229.37,229.53,229.37,229.4,3051.0,224.8577,225.0145,224.8577,224.8871,3051.0
2023-05-10 14:55:00,229.4,229.67,229.39,229.61,2464.0,224.8871,225.1518,224.8773,225.0929,2464.0
2023-05-10 15:00:00,229.59,229.67,229.5,229.56,5462.0,225.0733,225.1518,224.9851,225.0439,5462.0
2023-05-10 15:05:00,229.64,229.88,229.64,229.79,2616.0,225.1224,225.3576,225.1224,225.2694,2616.0
2023-05-10 15:10:00,229.74,229.88,229.65,229.76,3615.0,225.2204,225.3576,225.1322,225.24,3615.0
2023-05-10 15:15:00,229.68,229.98,229.61,229.98,2354.0,225.1616,225.4557,225.0929,225.4557,2354.0
2023-05-10 15:20:00,229.96,230.48,229.95,230.44,8444.0,225.4361,225.9458,225.4263,225.9066,8444.0
2023-05-10 15:25:00,230.49,230.51,230.39,230.4,2170.0,225.9556,225.9752,225.8576,225.8674,2170.0
2023-05-10 15:30:00,230.37,230.94,230.37,230.81,4807.0,225.838,226.3968,225.838,226.2693,4807.0
2023-05-10 15:35:00,230.78,230.78,230.62,230.77,4823.0,226.2399,226.2399,226.0831,226.2301,4823.0
2023-05-10 15:40:00,230.77,230.85,230.62,230.63,4817.0,226.2301,226.3086,226.0831,226.0929,4817.0
2023-05-10 15:45:00,230.5,230.6,230.45,230.47,7083.0,225.9654,226.0635,225.9164,225.936,7083.0
2023-05-10 15:50:00,230.43,230.43,230.16,230.35,11300.0,225.8968,225.8968,225.6321,225.8184,11300.0
2023-05-10 15:55:00,230.36,230.49,229.93,229.95,68733.0,225.8282,225.9556,225.4066,225.4263,68733.0
2023-05-11 09:30:00,230.0,230.0,229.42,229.76,9242.0,225.4753,225.4753,224.9067,225.24,9242.0
2023-05-11 09:35:00,229.37,229.88,229.37,229.75,1257.0,224.8577,225.3576,224.8577,225.2302,1257.0
2023-05-11 09:40:00,229.92,229.93,229.86,229.87,561.0,225.3968,225.4066,225.338,225.3478,561.0
2023-05-11 09:45:00,229.96,230.03,229.07,229.48,2905.0,225.4361,225.5047,224.5636,224.9655,2905.0
2023-05-11 09:50:00,229.37,229.95,229.3,229.34,2870.0,224.8577,225.4263,224.789,224.8283,2870.0
2023-05-11 09:55:00,229.44,229.5,229.25,229.3,3892.0,224.9263,224.9851,224.74,224.789,3892.0
2023-05-11 10:00:00,229.28,229.69,229.28,229.42,9875.0,224.7694,225.1714,224.7694,224.9067,9875.0
2023-05-11 10:05:00,229.5,229.73,229.35,229.54,13150.0,224.9851,225.2106,224.8381,225.0243,13150.0
2023-05-11 10:10:00,229.45,230.05,229.26,230.05,9296.0,224.9361,225.5243,224.7498,225.5243,9296.0
2023-05-11 10:15:00,229.9,230.22,229.67,229.67,3223.0,225.3772,225.6909,225.1518,225.1518,3223.0
2023-05-11 10:20:00,229.61,229.64,229.34,229.64,1011.0,225.0929,225.1224,224.8283,225.1224,1011.0
2023-05-11 10:25:00,229.76,230.07,229.71,230.0,18748.0,225.24,225.5439,225.191,225.4753,18748.0
2023-05-11 10:30:00,230.01,230.01,229.66,229.82,1645.0,225.4851,225.4851,225.142,225.2988,1645.0
2023-05-11 10:35:00,229.84,229.86,229.63,229.68,1270.0,225.3184,225.338,225.1126,225.1616,1270.0
2023-05-11 10:40:00,229.64,229.64,229.48,229.53,974.0,225.1224,225.1224,224.9655,225.0145,974.0
2023-05-11 10:45:00,229.47,229.82,229.29,229.29,3212.0,224.9557,225.2988,224.7792,224.7792,3212.0
2023-05-11 10:50:00,229.29,229.29,228.87,228.87,1421.0,224.7792,224.7792,224.3675,224.3675,1421.0
2023-05-11 10:55:00,228.87,229.07,228.79,229.06,3779.0,224.3675,224.5636,224.2891,224.5538,3779.0
2023-05-11 11:00:00,229.12,229.5,229.12,229.44,4191.0,224.6126,224.9851,224.6126,224.9263,4191.0
2023-05-11 11:05:00,229.55,229.69,229.3,229.49,5706.0,225.0341,225.1714,224.789,224.9753,5706.0
2023-05-11 11:10:00,229.58,229.6,229.14,229.23,4165.0,225.0635,225.0831,224.6322,224.7204,4165.0
2023-05-11 11:15:00,229.32,229.55,229.25,229.42,3772.0,224.8087,225.0341,224.74,224.9067,3772.0
2023-05-11 11:20:00,229.43,229.51,229.3,229.38,3989.0,224.9165,224.9949,224.789,224.8675,3989.0
2023-05-11 11:25:00,229.43,229.46,229.09,229.12,9243.0,224.9165,224.9459,224.5832,224.6126,9243.0
2023-05-11 11:30:00,229.13,229.61,229.12,229.48,5260.0,224.6224,225.0929,224.6126,224.9655,5260.0
2023-05-11 11:35:00,229.49,229.56,229.16,229.16,2104.0,224.9753,225.0439,224.6518,224.6518,2104.0
2023-05-11 11:40:00,229.11,229.42,229.11,229.42,2476.0,224.6028,224.9067,224.6028,224.9067,2476.0
2023-05-11 11:45:00,229.48,229.68,229.48,229.56,3282.0,224.9655,225.1616,224.9655,225.0439,3282.0
2023-05-11 11:50:00,229.54,229.84,229.54,229.82,3496.0,225.0243,225.3184,225.0243,225.2988,3496.0
2023-05-11 11:55:00,229.85,229.85,229.66,229.66,4139.0,225.3282,225.3282,225.142,225.142,4139.0
2023-05-11 12:00:00,229.67,229.72,229.43,229.54,4077.0,225.1518,225.2008,224.9165,225.0243,4077.0
2023-05-11 12:05:00,229.41,229.91,229.4,229.91,1880.0,224.8969,225.387,224.8871,225.387,1880.0
2023-05-11 12:10:00,229.77,229.79,229.56,229.69,3183.0,225.2498,225.2694,225.0439,225.1714,3183.0
2023-05-11 12:15:00,229.67,229.73,229.4,229.64,4957.0,225.1518,225.2106,224.8871,225.1224,4957.0
2023-05-11 12:20:00,229.62,230.01,229.61,229.87,5578.0,225.1027,225.4851,225.0929,225.3478,5578.0
2023-05-11 12:25:00,229.77,229.77,229.59,229.62,1624.0,225.2498,225.2498,225.0733,225.1027,1624.0
2023-05-11 12:30:00,229.66,229.66,229.32,229.32,1401.0,225.142,225.142,224.8087,224.8087,1401.0
2023-05-11 12:35:00,229.41,229.55,229.39,229.46,2875.0,224.8969,225.0341,224.8773,224.9459,2875.0
2023-05-11 12:40:00,229.41,229.81,229.37,229.81,37572.0,224.8969,225.289,224.8577,225.289,37572.0
2023-05-11 12:45:00,229.73,229.82,229.72,229.75,4046.0,225.2106,225.2988,225.2008,225.2302,4046.0
2023-05-11 12:50:00,229.79,229.79,229.62,229.65,3790.0,225.2694,225.2694,225.1027,225.1322,3790.0
2023-05-11 12:55:00,229.69,229.81,229.63,229.81,900.0,225.1714,225.289,225.1126,225.289,900.0
2023-05-11 13:00:00,229.85,229.88,229.66,229.76,5097.0,225.3282,225.3576,225.142,225.24,5097.0
2023-05-11 13:05:00,229.69,229.77,229.46,229.46,1711.0,225.1714,225.2498,224.9459,224.9459,1711.0
2023-05-11 13:10:00,229.42,229.57,229.42,229.55,2580.0,224.9067,225.0537,224.9067,225.0341,2580.0
2023-05-11 13:15:00,229.5,229.7,229.49,229.58,2187.0,224.9851,225.1812,224.9753,225.0635,2187.0
2023-05-11 13:20:00,229.63,229.63,229.47,229.48,1929.0,225.1126,225.1126,224.9557,224.9655,1929.0
2023-05-11 13:25:00,229.33,229.5,229.31,229.39,3407.0,224.8185,224.9851,224.7988,224.8773,3407.0
2023-05-11 13:30:00,229.33,229.48,229.11,229.34,8471.0,224.8185,224.9655,224.6028,224.8283,8471.0
2023-05-11 13:35:00,229.29,229.51,229.18,229.46,2204.0,224.7792,224.9949,224.6714,224.9459,2204.0
2023-05-11 13:40:00,229.49,229.55,229.11,229.24,4750.0,224.9753,225.0341,224.6028,224.7302,4750.0
2023-05-11 13:45:00,229.06,229.13,228.72,228.72,4010.0,224.5538,224.6224,224.2205,224.2205,4010.0
2023-05-11 13:50:00,228.72,229.16,228.66,229.16,2575.0,224.2205,224.6518,224.1616,224.6518,2575.0
2023-05-11 13:55:00,228.99,229.36,228.9,229.36,2677.0,224.4851,224.8479,224.3969,224.8479,2677.0
2023-05-11 14:00:00,229.42,229.53,229.19,229.45,10292.0,224.9067,225.0145,224.6812,224.9361,10292.0
2023-05-11 14:05:00,229.53,229.71,229.52,229.71,2238.0,225.0145,225.191,225.0047,225.191,2238.0
2023-05-11 14:10:00,229.73,229.73,229.51,229.72,3141.0,225.2106,225.2106,224.9949,225.2008,3141.0
2023-05-11 14:15:00,229.77,229.79,229.44,229.53,3053.0,225.2498,225.2694,224.9263,225.0145,3053.0
2023-05-11 14:20:00,229.39,229.6,229.37,229.51,4155.0,224.8773,225.0831,224.8577,224.9949,4155.0
2023-05-11 14:25:00,229.44,229.62,229.43,229.61,2681.0,224.9263,225.1027,224.9165,225.0929,2681.0
2023-05-11 14:30:00,229.63,229.65,229.49,229.49,1880.0,225.1126,225.1322,224.9753,224.9753,1880.0
2023-05-11 14:35:00,229.61,229.67,229.52,229.58,4075.0,225.0929,225.1518,225.0047,225.0635,4075.0
2023-05-11 14:40:00,229.71,230.0,229.7,229.79,6025.0,225.191,225.4753,225.1812,225.2694,6025.0
2023-05-11 14:45:00,229.79,230.0,229.72,229.99,4300.0,225.2694,225.4753,225.2008,225.4655,4300.0
2023-05-11 14:50:00,229.96,230.0,229.83,229.83,2300.0,225.4361,225.4753,225.3086,225.3086,2300.0
2023-05-11 14:55:00,229.82,229.83,229.25,229.82,58545.0,225.2988,225.3086,224.74,225.2988,58545.0
2023-05-11 15:00:00,229.88,229.95,229.52,229.62,4811.0,225.3576,225.4263,225.0047,225.1027,4811.0
2023-05-11 15:05:00,229.64,230.0,229.62,229.96,29493.0,225.1224,225.4753,225.1027,225.4361,29493.0
2023-05-11 15:10:00,229.96,230.39,229.95,230.33,8695.0,225.4361,225.8576,225.4263,225.7988,8695.0
2023-05-11 15:15:00,230.26,230.26,230.0,230.11,5814.0,225.7302,225.7302,225.4753,225.5831,5814.0
2023-05-11 15:20:00,230.05,230.22,230.02,230.18,7965.0,225.5243,225.6909,225.4949,225.6517,7965.0
2023-05-11 15:25:00,230.13,230.28,230.08,230.28,6277.0,225.6027,225.7498,225.5537,225.7498,6277.0
2023-05-11 15:30:00,230.24,230.24,229.73,229.73,11504.0,225.7106,225.7106,225.2106,225.2106,11504.0
2023-05-11 15:35:00,229.67,230.11,229.57,230.06,28632.0,225.1518,225.5831,225.0537,225.5341,28632.0
2023-05-11 15:40:00,230.02,230.04,229.76,229.89,12847.0,225.4949,225.5145,225.24,225.3674,12847.0
2023-05-11 15:45:00,229.89,230.27,229.84,230.14,15075.0,225.3674,225.74,225.3184,225.6125,15075.0
2023-05-11 15:50:00,230.11,230.47,229.98,230.08,31411.0,225.5831,225.936,225.4557,225.5537,31411.0
2023-05-11 15:55:00,230.08,230.46,229.9,230.16,108208.0,225.5537,225.9262,225.3772,225.6321,108208.0
2023-05-12 09:30:00,231.46,232.44,231.46,232.1,10211.0,226.9066,227.8673,226.9066,227.534,10211.0
2023-05-12 09:35:00,232.16,232.47,231.52,231.78,5888.0,227.5928,227.8967,226.9654,227.2203,5888.0
2023-05-12 09:40:00,231.97,232.01,231.56,231.99,3200.0,227.4065,227.4457,227.0046,227.4261,3200.0
2023-05-12 09:45:00,232.09,232.09,231.34,231.35,2822.0,227.5242,227.5242,226.7889,226.7987,2822.0
2023-05-12 09:50:00,231.35,231.83,231.35,231.66,6856.0,226.7987,227.2693,226.7987,227.1026,6856.0
2023-05-12 09:55:00,231.73,231.85,231.46,231.55,3446.0,227.1712,227.2889,226.9066,226.9948,3446.0
2023-05-12 10:00:00,231.15,231.36,230.53,230.59,3224.0,226.6026,226.8085,225.9948,226.0537,3224.0
2023-05-12 10:05:00,230.7,230.74,230.22,230.55,5950.0,226.1615,226.2007,225.6909,226.0145,5950.0
2023-05-12 10:10:00,230.46,230.59,230.27,230.3,6059.0,225.9262,226.0537,225.74,225.7694,6059.0
2023-05-12 10:15:00,230.3,230.36,230.09,230.27,7792.0,225.7694,225.8282,225.5635,225.74,7792.0
2023-05-12 10:20:00,230.22,230.22,229.95,230.0,2541.0,225.6909,225.6909,225.4263,225.4753,2541.0
2023-05-12 10:25:00,229.96,230.01,229.77,229.78,8089.0,225.4361,225.4851,225.2498,225.2596,8089.0
2023-05-12 10:30:00,229.68,229.68,229.36,229.49,7696.0,225.1616,225.1616,224.8479,224.9753,7696.0
2023-05-12 10:35:00,229.44,229.49,229.0,229.47,7414.0,224.9263,224.9753,224.4949,224.9557,7414.0
2023-05-12 10:40:00,229.34,229.36,229.11,229.33,3005.0,224.8283,224.8479,224.6028,224.8185,3005.0
2023-05-12 10:45:00,229.25,229.33,229.11,229.18,2600.0,224.74,224.8185,224.6028,224.6714,2600.0
2023-05-12 10:50:00,229.16,229.16,228.9,229.03,2701.0,224.6518,224.6518,224.3969,224.5244,2701.0
2023-05-12 10:55:00,229.03,229.11,228.82,228.87,8196.0,224.5244,224.6028,224.3185,224.3675,8196.0
2023-05-12 11:00:00,228.92,228.98,228.78,228.87,2957.0,224.4165,224.4753,224.2793,224.3675,2957.0
2023-05-12 11:05:00,228.91,228.94,228.79,228.84,2717.0,224.4067,224.4361,224.2891,224.3381,2717.0
2023-05-12 11:10:00,228.78,228.94,228.29,228.43,9923.0,224.2793,224.4361,223.7989,223.9362,9923.0
2023-05-12 11:15:00,228.29,228.51,228.17,228.28,4499.0,223.7989,224.0146,223.6813,223.7891,4499.0
2023-05-12 11:20:00,228.41,228.44,228.15,228.15,2978.0,223.9166,223.946,223.6617,223.6617,2978.0
2023-05-12 11:25:00,228.15,228.23,228.05,228.17,6673.0,223.6617,223.7401,223.5636,223.6813,6673.0
2023-05-12 11:30:00,228.17,228.34,228.16,228.25,3453.0,223.6813,223.8479,223.6715,223.7597,3453.0
2023-05-12 11:35:00,228.25,228.32,228.07,228.07,5478.0,223.7597,223.8283,223.5832,223.5832,5478.0
2023-05-12 11:40:00,228.13,228.17,228.1,228.14,1600.0,223.6421,223.6813,223.6127,223.6519,1600.0
2023-05-12 11:45:00,228.01,228.26,228.01,228.22,5126.0,223.5244,223.7695,223.5244,223.7303,5126.0
2023-05-12 11:50:00,228.27,228.35,228.17,228.23,6602.0,223.7793,223.8577,223.6813,223.7401,6602.0
2023-05-12 11:55:00,228.14,228.55,228.04,228.55,3888.0,223.6519,224.0538,223.5538,224.0538,3888.0
2023-05-12 12:00:00,228.6,228.71,228.29,228.3,5090.0,224.1028,224.2107,223.7989,223.8087,5090.0
2023-05-12 12:05:00,228.36,228.36,228.14,228.14,1883.0,223.8675,223.8675,223.6519,223.6519,1883.0
2023-05-12 12:10:00,228.06,228.06,227.73,227.92,2847.0,223.5734,223.5734,223.2499,223.4362,2847.0
2023-05-12 12:15:00,227.98,228.1,227.78,227.81,7703.0,223.495,223.6127,223.2989,223.3284,7703.0
2023-05-12 12:20:00,227.75,227.75,227.4,227.75,3302.0,223.2695,223.2695,222.9264,223.2695,3302.0
2023-05-12 12:25:00,227.68,227.8,227.42,227.54,6009.0,223.2009,223.3186,222.946,223.0637,6009.0
2023-05-12 12:30:00,227.58,227.75,227.58,227.63,6601.0,223.1029,223.2695,223.1029,223.1519,6601.0
2023-05-12 12:35:00,227.7,227.83,227.34,227.48,4353.0,223.2205,223.348,222.8676,223.0048,4353.0
2023-05-12 12:40:00,227.45,227.59,227.41,227.42,17138.0,222.9754,223.1127,222.9362,222.946,17138.0
2023-05-12 12:45:00,227.45,227.45,227.18,227.19,3200.0,222.9754,222.9754,222.7107,222.7206,3200.0
2023-05-12 12:50:00,227.1,227.4,227.03,227.27,2629.0,222.6323,222.9264,222.5637,222.799,2629.0
2023-05-12 12:55:00,227.28,227.38,227.2,227.25,4203.0,222.8088,222.9068,222.7304,222.7794,4203.0
2023-05-12 13:00:00,227.13,227.24,226.88,227.0,13132.0,222.6617,222.7696,222.4167,222.5343,13132.0
2023-05-12 13:05:00,227.0,227.03,226.81,226.97,5762.0,222.5343,222.5637,222.348,222.5049,5762.0
2023-05-12 13:10:00,227.05,227.29,227.0,227.14,6156.0,222.5833,222.8186,222.5343,222.6715,6156.0
2023-05-12 13:15:00,227.12,227.12,226.9,226.9,2841.0,222.6519,222.6519,222.4363,222.4363,2841.0
2023-05-12 13:20:00,226.94,227.49,226.94,227.49,5552.0,222.4755,223.0147,222.4755,223.0147,5552.0
2023-05-12 13:25:00,227.39,227.42,227.24,227.28,3376.0,222.9166,222.946,222.7696,222.8088,3376.0
2023-05-12 13:30:00,227.27,227.3,227.02,227.06,7586.0,222.799,222.8284,222.5539,222.5931,7586.0
2023-05-12 13:35:00,227.01,227.23,226.92,227.14,7750.0,222.5441,222.7598,222.4559,222.6715,7750.0
2023-05-12 13:40:00,227.06,227.37,227.05,227.25,3900.0,222.5931,222.897,222.5833,222.7794,3900.0
2023-05-12 13:45:00,227.22,227.24,227.05,227.19,5224.0,222.75,222.7696,222.5833,222.7206,5224.0
2023-05-12 13:50:00,227.18,227.19,226.79,226.96,5060.0,222.7107,222.7206,222.3284,222.4951,5060.0
2023-05-12 13:55:00,226.97,226.97,226.54,226.58,4193.0,222.5049,222.5049,222.0833,222.1226,4193.0
2023-05-12 14:00:00,226.57,226.84,226.35,226.75,10749.0,222.1128,222.3774,221.8971,222.2892,10749.0
2023-05-12 14:05:00,226.81,226.97,226.76,226.84,5310.0,222.348,222.5049,222.299,222.3774,5310.0
2023-05-12 14:10:00,226.87,226.88,226.6,226.62,3215.0,222.4068,222.4167,222.1422,222.1618,3215.0
2023-05-12 14:15:00,226.65,226.7,226.43,226.49,4478.0,222.1912,222.2402,221.9755,222.0343,4478.0
2023-05-12 14:20:00,226.4,226.43,226.23,226.4,5883.0,221.9461,221.9755,221.7794,221.9461,5883.0
2023-05-12 14:25:00,226.39,226.64,226.36,226.57,10494.0,221.9363,222.1814,221.9069,222.1128,10494.0
2023-05-12 14:30:00,226.54,226.57,226.23,226.26,10313.0,222.0833,222.1128,221.7794,221.8088,10313.0
2023-05-12 14:35:00,226.29,226.43,226.11,226.17,11039.0,221.8383,221.9755,221.6618,221.7206,11039.0
2023-05-12 14:40:00,226.21,226.21,225.9,225.96,6067.0,221.7598,221.7598,221.4559,221.5148,6067.0
2023-05-12 14:45:00,226.02,226.18,225.9,225.96,15349.0,221.5736,221.7304,221.4559,221.5148,15349.0
2023-05-12 14:50:00,225.93,226.41,225.93,226.38,11170.0,221.4853,221.9559,221.4853,221.9265,11170.0
2023-05-12 14:55:00,226.42,226.56,226.29,226.53,11981.0,221.9657,222.1029,221.8383,222.0735,11981.0
2023-05-12 15:00:00,226.5,226.62,226.29,226.49,12352.0,222.0441,222.1618,221.8383,222.0343,12352.0
2023-05-12 15:05:00,226.53,226.62,226.37,226.38,11012.0,222.0735,222.1618,221.9167,221.9265,11012.0
2023-05-12 15:10:00,226.36,226.44,226.3,226.35,12134.0,221.9069,221.9853,221.8481,221.8971,12134.0
2023-05-12 15:15:00,226.37,226.64,226.35,226.51,12262.0,221.9167,222.1814,221.8971,222.0539,12262.0
2023-05-12 15:20:00,226.55,226.58,226.37,226.46,13587.0,222.0931,222.1226,221.9167,222.0049,13587.0
2023-05-12 15:25:00,226.46,226.51,226.23,226.34,17887.0,222.0049,222.0539,221.7794,221.8873,17887.0
2023-05-12 15:30:00,226.36,227.12,226.36,227.09,21580.0,221.9069,222.6519,221.9069,222.6225,21580.0
2023-05-12 15:35:00,227.13,227.3,226.99,227.19,15933.0,222.6617,222.8284,222.5245,222.7206,15933.0
2023-05-12 15:40:00,227.21,227.27,227.02,227.19,16703.0,222.7402,222.799,222.5539,222.7206,16703.0
2023-05-12 15:45:00,227.18,227.43,227.03,227.43,30278.0,222.7107,222.9558,222.5637,222.9558,30278.0
2023-05-12 15:50:00,227.9,227.9,227.52,227.81,35400.0,223.4166,223.4166,223.0441,223.3284,35400.0
2023-05-12 15:55:00,227.83,227.93,227.19,227.5,132296.0,223.348,223.446,222.7206,223.0245,132296.0
2023-05-15 09:30:00,228.18,229.79,227.91,228.33,22246.0,223.6911,225.2694,223.4264,223.8381,22246.0
2023-05-15 09:35:00,228.06,228.33,227.7,228.29,6684.0,223.5734,223.8381,223.2205,223.7989,6684.0
2023-05-15 09:40:00,227.97,228.05,227.7,227.87,3202.0,223.4852,223.5636,223.2205,223.3872,3202.0
2023-05-15 09:45:00,227.68,227.71,227.32,227.45,2376.0,223.2009,223.2303,222.848,222.9754,2376.0
2023-05-15 09:50:00,227.59,227.82,227.47,227.82,2700.0,223.1127,223.3382,222.995,223.3382,2700.0
2023-05-15 09:55:00,227.87,227.87,227.61,227.68,820.0,223.3872,223.3872,223.1323,223.2009,820.0
2023-05-15 10:00:00,227.93,227.98,227.13,227.3,33474.0,223.446,223.495,222.6617,222.8284,33474.0
2023-05-15 10:05:00,227.24,227.37,226.63,226.63,9530.0,222.7696,222.897,222.1716,222.1716,9530.0
2023-05-15 10:10:00,226.72,226.74,226.31,226.34,3676.0,222.2598,222.2794,221.8579,221.8873,3676.0
2023-05-15 10:15:00,226.45,226.51,226.3,226.3,6106.0,221.9951,222.0539,221.8481,221.8481,6106.0
2023-05-15 10:20:00,226.34,226.7,226.28,226.7,4507.0,221.8873,222.2402,221.8285,222.2402,4507.0
2023-05-15 10:25:00,226.92,227.23,226.92,227.06,2315.0,222.4559,222.7598,222.4559,222.5931,2315.0
2023-05-15 10:30:00,227.06,227.16,226.68,226.7,2760.0,222.5931,222.6911,222.2206,222.2402,2760.0
2023-05-15 10:35:00,226.8,227.22,226.8,226.99,3001.0,222.3382,222.75,222.3382,222.5245,3001.0
2023-05-15 10:40:00,226.91,227.01,226.86,226.86,2232.0,222.4461,222.5441,222.397,222.397,2232.0
2023-05-15 10:45:00,226.87,227.0,226.73,226.74,3671.0,222.4068,222.5343,222.2696,222.2794,3671.0
2023-05-15 10:50:00,226.77,226.92,226.6,226.61,4443.0,222.3088,222.4559,222.1422,222.152,4443.0
2023-05-15 10:55:00,226.61,226.74,226.36,226.43,6283.0,222.152,222.2794,221.9069,221.9755,6283.0
2023-05-15 11:00:00,226.42,226.53,226.31,226.49,11057.0,221.9657,222.0735,221.8579,222.0343,11057.0
2023-05-15 11:05:00,226.51,226.51,226.06,226.12,2545.0,222.0539,222.0539,221.6128,221.6716,2545.0
2023-05-15 11:10:00,226.05,226.07,225.65,225.83,18534.0,221.603,221.6226,221.2108,221.3873,18534.0
2023-05-15 11:15:00,225.75,225.97,225.65,225.88,8131.0,221.3089,221.5246,221.2108,221.4363,8131.0
2023-05-15 11:20:00,225.89,225.95,225.81,225.9,3572.0,221.4461,221.5049,221.3677,221.4559,3572.0
2023-05-15 11:25:00,225.88,226.17,225.83,226.08,6677.0,221.4363,221.7206,221.3873,221.6324,6677.0
2023-05-15 11:30:00,226.1,226.4,226.08,226.4,5664.0,221.652,221.9461,221.6324,221.9461,5664.0
2023-05-15 11:35:00,226.37,226.49,226.2,226.21,3357.0,221.9167,222.0343,221.75,221.7598,3357.0
2023-05-15 11:40:00,226.04,226.07,225.48,225.51,6762.0,221.5932,221.6226,221.0442,221.0736,6762.0
2023-05-15 11:45:00,225.51,225.93,225.45,225.93,4887.0,221.0736,221.4853,221.0148,221.4853,4887.0
2023-05-15 11:50:00,225.94,225.94,225.4,225.4,8465.0,221.4951,221.4951,220.9658,220.9658,8465.0
2023-05-15 11:55:00,225.4,225.71,225.39,225.55,6932.0,220.9658,221.2697,220.956,221.1128,6932.0
2023-05-15 12:00:00,225.55,225.79,225.54,225.62,3687.0,221.1128,221.3481,221.103,221.1814,3687.0
2023-05-15 12:05:00,225.56,225.68,225.56,225.61,1500.0,221.1226,221.2403,221.1226,221.1716,1500.0
2023-05-15 12:10:00,225.6,225.7,225.6,225.7,1700.0,221.1618,221.2599,221.1618,221.2599,1700.0
2023-05-15 12:15:00,225.71,226.05,225.7,226.05,3592.0,221.2697,221.603,221.2599,221.603,3592.0
2023-05-15 12:20:00,226.09,226.16,225.97,226.16,2120.0,221.6422,221.7108,221.5246,221.7108,2120.0
2023-05-15 12:25:00,226.16,226.41,226.11,226.24,1867.0,221.7108,221.9559,221.6618,221.7892,1867.0
2023-05-15 12:30:00,226.23,226.46,226.23,226.33,2443.0,221.7794,222.0049,221.7794,221.8775,2443.0
2023-05-15 12:35:00,226.37,226.43,226.1,226.17,2447.0,221.9167,221.9755,221.652,221.7206,2447.0
2023-05-15 12:40:00,226.17,226.33,226.15,226.33,2068.0,221.7206,221.8775,221.701,221.8775,2068.0
2023-05-15 12:45:00,226.44,226.75,226.44,226.73,3205.0,221.9853,222.2892,221.9853,222.2696,3205.0
2023-05-15 12:50:00,226.78,226.79,226.56,226.56,1971.0,222.3186,222.3284,222.1029,222.1029,1971.0
2023-05-15 12:55:00,226.53,226.68,226.43,226.67,3641.0,222.0735,222.2206,221.9755,222.2108,3641.0
2023-05-15 13:00:00,226.63,226.71,226.63,226.65,2107.0,222.1716,222.25,222.1716,222.1912,2107.0
2023-05-15 13:05:00,226.7,226.92,226.65,226.83,3285.0,222.2402,222.4559,222.1912,222.3676,3285.0
2023-05-15 13:10:00,226.85,226.96,226.77,226.84,3896.0,222.3872,222.4951,222.3088,222.3774,3896.0
2023-05-15 13:15:00,226.84,226.88,226.72,226.72,3319.0,222.3774,222.4167,222.2598,222.2598,3319.0
2023-05-15 13:20:00,226.66,226.78,226.59,226.78,2921.0,222.201,222.3186,222.1324,222.3186,2921.0
2023-05-15 13:25:00,226.77,226.77,226.26,226.32,5195.0,222.3088,222.3088,221.8088,221.8677,5195.0
2023-05-15 13:30:00,226.27,226.31,226.11,226.16,2992.0,221.8187,221.8579,221.6618,221.7108,2992.0
2023-05-15 13:35:00,226.17,226.19,225.98,226.16,4042.0,221.7206,221.7402,221.5344,221.7108,4042.0
2023-05-15 13:40:00,226.18,227.02,226.07,226.78,39112.0,221.7304,222.5539,221.6226,222.3186,39112.0
2023-05-15 13:45:00,226.73,226.73,226.45,226.51,2046.0,222.2696,222.2696,221.9951,222.0539,2046.0
2023-05-15 13:50:00,226.53,226.96,226.43,226.95,4180.0,222.0735,222.4951,221.9755,222.4853,4180.0
2023-05-15 13:55:00,226.89,227.58,226.89,227.23,21252.0,222.4265,223.1029,222.4265,222.7598,21252.0
2023-05-15 14:00:00,227.34,228.15,227.34,227.87,15827.0,222.8676,223.6617,222.8676,223.3872,15827.0
2023-05-15 14:05:00,227.86,228.03,227.68,227.68,5488.0,223.3774,223.544,223.2009,223.2009,5488.0
2023-05-15 14:10:00,227.73,227.85,227.64,227.78,16422.0,223.2499,223.3676,223.1617,223.2989,16422.0
2023-05-15 14:15:00,227.78,227.89,227.62,227.75,14130.0,223.2989,223.4068,223.1421,223.2695,14130.0
2023-05-15 14:20:00,227.73,227.89,227.42,227.43,3650.0,223.2499,223.4068,222.946,222.9558,3650.0
2023-05-15 14:25:00,227.42,227.48,227.25,227.32,5868.0,222.946,223.0048,222.7794,222.848,5868.0
2023-05-15 14:30:00,227.27,227.42,227.06,227.13,7765.0,222.799,222.946,222.5931,222.6617,7765.0
2023-05-15 14:35:00,227.17,227.29,227.17,227.18,2949.0,222.7009,222.8186,222.7009,222.7107,2949.0
2023-05-15 14:40:00,227.23,227.29,227.07,227.23,3540.0,222.7598,222.8186,222.6029,222.7598,3540.0
2023-05-15 14:45:00,227.2,227.27,226.99,226.99,3457.0,222.7304,222.799,222.5245,222.5245,3457.0
2023-05-15 14:50:00,226.94,226.96,226.57,226.57,3169.0,222.4755,222.4951,222.1128,222.1128,3169.0
2023-05-15 14:55:00,226.61,226.67,226.49,226.67,6755.0,222.152,222.2108,222.0343,222.2108,6755.0
2023-05-15 15:00:00,226.7,226.81,226.4,226.55,32568.0,222.2402,222.348,221.9461,222.0931,32568.0
2023-05-15 15:05:00,226.56,226.62,226.35,226.47,4712.0,222.1029,222.1618,221.8971,222.0147,4712.0
2023-05-15 15:10:00,226.45,226.71,226.45,226.47,3750.0,221.9951,222.25,221.9951,222.0147,3750.0
2023-05-15 15:15:00,226.56,226.72,226.32,226.69,5828.0,222.1029,222.2598,221.8677,222.2304,5828.0
2023-05-15 15:20:00,226.72,226.83,226.65,226.83,4290.0,222.2598,222.3676,222.1912,222.3676,4290.0
2023-05-15 15:25:00,226.93,227.1,226.89,227.0,5712.0,222.4657,222.6323,222.4265,222.5343,5712.0
2023-05-15 15:30:00,226.97,227.25,226.94,227.03,10521.0,222.5049,222.7794,222.4755,222.5637,10521.0
2023-05-15 15:35:00,226.98,227.19,226.98,227.09,7238.0,222.5147,222.7206,222.5147,222.6225,7238.0
2023-05-15 15:40:00,227.06,227.07,226.62,226.67,10139.0,222.5931,222.6029,222.1618,222.2108,10139.0
2023-05-15 15:45:00,226.67,226.81,226.58,226.76,11372.0,222.2108,222.348,222.1226,222.299,11372.0
2023-05-15 15:50:00,226.7,226.95,226.4,226.62,56697.0,222.2402,222.4853,221.9461,222.1618,56697.0
2023-05-15 15:55:00,226.62,226.76,226.18,226.76,86212.0,222.1618,222.299,221.7304,222.299,86212.0
2023-05-16 09:30:00,225.01,225.33,223.02,223.84,25023.0,220.5834,220.8971,218.6326,219.4365,25023.0
2023-05-16 09:35:00,223.62,223.98,223.16,223.93,10866.0,219.2208,219.5737,218.7698,219.5247,10866.0
2023-05-16 09:40:00,223.94,224.14,223.76,224.04,5215.0,219.5345,219.7306,219.358,219.6325,5215.0
2023-05-16 09:45:00,224.03,224.46,223.92,224.05,5319.0,219.6227,220.0443,219.5149,219.6423,5319.0
2023-05-16 09:50:00,223.99,223.99,223.26,223.35,5128.0,219.5835,219.5835,218.8679,218.9561,5128.0
2023-05-16 09:55:00,223.25,223.77,223.01,223.45,10227.0,218.8581,219.3678,218.6228,219.0541,10227.0
2023-05-16 10:00:00,223.47,224.09,223.47,223.84,9120.0,219.0737,219.6815,219.0737,219.4365,9120.0
2023-05-16 10:05:00,223.84,224.43,223.64,223.64,9002.0,219.4365,220.0148,219.2404,219.2404,9002.0
2023-05-16 10:10:00,223.71,223.72,223.07,223.15,7113.0,219.309,219.3188,218.6816,218.76,7113.0
2023-05-16 10:15:00,223.09,223.11,222.52,222.52,12474.0,218.7012,218.7208,218.1424,218.1424,12474.0
2023-05-16 10:20:00,222.5,222.5,221.76,222.33,26322.0,218.1228,218.1228,217.3974,217.9562,26322.0
2023-05-16 10:25:00,222.36,222.75,222.35,222.55,10258.0,217.9856,218.3679,217.9758,218.1718,10258.0
2023-05-16 10:30:00,222.55,222.75,222.24,222.39,11003.0,218.1718,218.3679,217.8679,218.015,11003.0
2023-05-16 10:35:00,222.42,222.52,221.94,222.14,19265.0,218.0444,218.1424,217.5738,217.7699,19265.0
2023-05-16 10:40:00,222.12,222.27,221.97,222.21,9737.0,217.7503,217.8973,217.6032,217.8385,9737.0
2023-05-16 10:45:00,222.21,222.66,222.17,222.53,5391.0,217.8385,218.2797,217.7993,218.1522,5391.0
2023-05-16 10:50:00,222.55,223.16,222.44,222.69,8939.0,218.1718,218.7698,218.064,218.3091,8939.0
2023-05-16 10:55:00,222.56,222.89,222.15,222.4,5681.0,218.1816,218.5051,217.7797,218.0248,5681.0
2023-05-16 11:00:00,222.48,222.64,222.25,222.52,7981.0,218.1032,218.2601,217.8777,218.1424,7981.0
2023-05-16 11:05:00,222.51,222.65,222.2,222.35,16813.0,218.1326,218.2699,217.8287,217.9758,16813.0
2023-05-16 11:10:00,222.4,222.76,222.4,222.43,27071.0,218.0248,218.3777,218.0248,218.0542,27071.0
2023-05-16 11:15:00,222.53,223.32,222.53,223.32,55001.0,218.1522,218.9267,218.1522,218.9267,55001.0
2023-05-16 11:20:00,223.53,223.61,223.23,223.36,4584.0,219.1326,219.211,218.8385,218.9659,4584.0
2023-05-16 11:25:00,223.34,223.95,223.34,223.83,3734.0,218.9463,219.5443,218.9463,219.4267,3734.0
2023-05-16 11:30:00,223.88,223.88,223.37,223.38,8181.0,219.4757,219.4757,218.9757,218.9855,8181.0
2023-05-16 11:35:00,223.38,223.4,222.75,222.81,9766.0,218.9855,219.0051,218.3679,218.4267,9766.0
2023-05-16 11:40:00,222.81,222.98,222.79,222.9,3464.0,218.4267,218.5934,218.4071,218.5149,3464.0
2023-05-16 11:45:00,222.85,222.85,222.51,222.72,7399.0,218.4659,218.4659,218.1326,218.3385,7399.0
2023-05-16 11:50:00,222.72,222.87,222.66,222.7,14750.0,218.3385,218.4855,218.2797,218.3189,14750.0
2023-05-16 11:55:00,222.72,223.24,222.7,223.24,5631.0,218.3385,218.8483,218.3189,218.8483,5631.0
2023-05-16 12:00:00,223.41,223.42,223.02,223.03,4246.0,219.0149,219.0247,218.6326,218.6424,4246.0
2023-05-16 12:05:00,223.06,223.09,222.92,222.92,2507.0,218.6718,218.7012,218.5346,218.5346,2507.0
2023-05-16 12:10:00,222.97,223.13,222.8,222.88,4440.0,218.5836,218.7404,218.4169,218.4953,4440.0
2023-05-16 12:15:00,222.93,223.03,222.87,223.02,4032.0,218.5444,218.6424,218.4855,218.6326,4032.0
2023-05-16 12:20:00,223.08,223.1,223.0,223.09,4100.0,218.6914,218.711,218.613,218.7012,4100.0
2023-05-16 12:25:00,223.06,223.18,223.01,223.16,4148.0,218.6718,218.7894,218.6228,218.7698,4148.0
2023-05-16 12:30:00,223.16,223.27,223.08,223.26,9925.0,218.7698,218.8777,218.6914,218.8679,9925.0
2023-05-16 12:35:00,223.26,223.63,223.25,223.61,4358.0,218.8679,219.2306,218.8581,219.211,4358.0
2023-05-16 12:40:00,223.61,223.7,223.45,223.45,2414.0,219.211,219.2992,219.0541,219.0541,2414.0
2023-05-16 12:45:00,223.61,223.63,223.2,223.3,5164.0,219.211,219.2306,218.809,218.9071,5164.0
2023-05-16 12:50:00,223.36,223.64,223.31,223.64,2171.0,218.9659,219.2404,218.9169,219.2404,2171.0
2023-05-16 12:55:00,223.6,223.71,223.51,223.52,4660.0,219.2012,219.309,219.1129,219.1228,4660.0
2023-05-16 13:00:00,223.64,223.65,223.34,223.34,3301.0,219.2404,219.2502,218.9463,218.9463,3301.0
2023-05-16 13:05:00,223.33,223.6,223.21,223.42,14275.0,218.9365,219.2012,218.8189,219.0247,14275.0
2023-05-16 13:10:00,223.34,223.51,223.3,223.47,1575.0,218.9463,219.1129,218.9071,219.0737,1575.0
2023-05-16 13:15:00,223.49,223.54,223.11,223.11,3515.0,219.0933,219.1424,218.7208,218.7208,3515.0
2023-05-16 13:20:00,223.26,223.33,223.11,223.11,4132.0,218.8679,218.9365,218.7208,218.7208,4132.0
2023-05-16 13:25:00,223.03,223.11,222.87,222.87,3274.0,218.6424,218.7208,218.4855,218.4855,3274.0
2023-05-16 13:30:00,222.99,223.06,222.95,223.05,2764.0,218.6032,218.6718,218.564,218.662,2764.0
2023-05-16 13:35:00,223.06,223.17,223.06,223.1,4902.0,218.6718,218.7796,218.6718,218.711,4902.0
2023-05-16 13:40:00,223.05,223.12,222.41,222.46,8037.0,218.662,218.7306,218.0346,218.0836,8037.0
2023-05-16 13:45:00,222.49,222.76,222.48,222.65,5156.0,218.113,218.3777,218.1032,218.2699,5156.0
2023-05-16 13:50:00,222.71,222.77,222.58,222.77,1991.0,218.3287,218.3875,218.2012,218.3875,1991.0
2023-05-16 13:55:00,222.8,222.8,222.68,222.72,2296.0,218.4169,218.4169,218.2993,218.3385,2296.0
2023-05-16 14:00:00,222.7,222.7,222.3,222.31,3465.0,218.3189,218.3189,217.9268,217.9366,3465.0
2023-05-16 14:05:00,222.41,222.49,222.08,222.1,15996.0,218.0346,218.113,217.7111,217.7307,15996.0
2023-05-16 14:10:00,222.12,222.37,222.1,222.34,5803.0,217.7503,217.9954,217.7307,217.966,5803.0
2023-05-16 14:15:00,222.37,222.7,222.25,222.7,6956.0,217.9954,218.3189,217.8777,218.3189,6956.0
2023-05-16 14:20:00,222.69,222.81,222.62,222.7,6787.0,218.3091,218.4267,218.2405,218.3189,6787.0
2023-05-16 14:25:00,222.61,222.69,222.45,222.58,5183.0,218.2307,218.3091,218.0738,218.2012,5183.0
2023-05-16 14:30:00,222.54,222.78,222.52,222.78,5258.0,218.162,218.3973,218.1424,218.3973,5258.0
2023-05-16 14:35:00,222.78,222.78,222.54,222.55,6986.0,218.3973,218.3973,218.162,218.1718,6986.0
2023-05-16 14:40:00,222.56,222.69,222.4,222.54,5611.0,218.1816,218.3091,218.0248,218.162,5611.0
2023-05-16 14:45:00,222.47,222.56,222.41,222.56,3008.0,218.0934,218.1816,218.0346,218.1816,3008.0
2023-05-16 14:50:00,222.55,222.66,222.42,222.46,8960.0,218.1718,218.2797,218.0444,218.0836,8960.0
2023-05-16 14:55:00,222.47,222.65,222.4,222.54,10320.0,218.0934,218.2699,218.0248,218.162,10320.0
2023-05-16 15:00:00,222.55,222.66,222.45,222.66,6903.0,218.1718,218.2797,218.0738,218.2797,6903.0
2023-05-16 15:05:00,222.66,222.84,222.66,222.77,4462.0,218.2797,218.4561,218.2797,218.3875,4462.0
2023-05-16 15:10:00,222.75,222.97,222.74,222.92,8471.0,218.3679,218.5836,218.3581,218.5346,8471.0
2023-05-16 15:15:00,222.97,222.98,222.74,222.79,3505.0,218.5836,218.5934,218.3581,218.4071,3505.0
2023-05-16 15:20:00,222.74,223.02,222.59,223.02,3832.0,218.3581,218.6326,218.211,218.6326,3832.0
2023-05-16 15:25:00,223.02,223.04,222.71,222.77,5840.0,218.6326,218.6522,218.3287,218.3875,5840.0
2023-05-16 15:30:00,222.78,222.85,222.57,222.64,10246.0,218.3973,218.4659,218.1914,218.2601,10246.0
2023-05-16 15:35:00,222.64,223.02,222.6,222.92,10887.0,218.2601,218.6326,218.2209,218.5346,10887.0
2023-05-16 15:40:00,222.94,222.94,222.79,222.89,7359.0,218.5542,218.5542,218.4071,218.5051,7359.0
2023-05-16 15:45:00,222.86,222.87,222.49,222.52,16887.0,218.4757,218.4855,218.113,218.1424,16887.0
2023-05-16 15:50:00,222.49,222.49,222.11,222.17,86664.0,218.113,218.113,217.7405,217.7993,86664.0
2023-05-16 15:55:00,222.21,222.36,222.13,222.24,81520.0,217.8385,217.9856,217.7601,217.8679,81520.0
2023-05-17 09:30:00,222.22,223.07,221.84,222.17,15674.0,217.8483,218.6816,217.4758,217.7993,15674.0
2023-05-17 09:35:00,222.24,223.2,222.12,223.15,14044.0,217.8679,218.809,217.7503,218.76,14044.0
2023-05-17 09:40:00,223.07,223.12,222.45,223.12,9594.0,218.6816,218.7306,218.0738,218.7306,9594.0
2023-05-17 09:45:00,223.03,223.27,222.32,222.54,9526.0,218.6424,218.8777,217.9464,218.162,9526.0
2023-05-17 09:50:00,222.37,222.7,222.25,222.66,7642.0,217.9954,218.3189,217.8777,218.2797,7642.0
2023-05-17 09:55:00,222.65,222.65,222.04,222.21,8392.0,218.2699,218.2699,217.6719,217.8385,8392.0
2023-05-17 10:00:00,222.21,222.49,222.05,222.45,14916.0,217.8385,218.113,217.6817,218.0738,14916.0
2023-05-17 10:05:00,222.45,223.11,222.36,223.0,24619.0,218.0738,218.7208,217.9856,218.613,24619.0
2023-05-17 10:10:00,222.94,223.25,222.88,222.98,17785.0,218.5542,218.8581,218.4953,218.5934,17785.0
2023-05-17 10:15:00,222.92,223.03,222.47,222.47,9067.0,218.5346,218.6424,218.0934,218.0934,9067.0
2023-05-17 10:20:00,222.47,223.03,222.41,222.97,71879.0,218.0934,218.6424,218.0346,218.5836,71879.0
2023-05-17 10:25:00,223.04,223.31,222.86,223.31,16670.0,218.6522,218.9169,218.4757,218.9169,16670.0
2023-05-17 10:30:00,223.39,223.7,223.3,223.65,14998.0,218.9953,219.2992,218.9071,219.2502,14998.0
2023-05-17 10:35:00,223.65,224.0,223.65,223.89,4454.0,219.2502,219.5933,219.2502,219.4855,4454.0
2023-05-17 10:40:00,223.81,224.17,223.74,224.12,4899.0,219.407,219.76,219.3384,219.7109,4899.0
2023-05-17 10:45:00,224.12,224.4,224.03,224.11,20427.0,219.7109,219.9854,219.6227,219.7011,20427.0
2023-05-17 10:50:00,224.03,224.09,223.74,223.89,5045.0,219.6227,219.6815,219.3384,219.4855,5045.0
2023-05-17 10:55:00,223.92,223.98,223.73,223.74,4332.0,219.5149,219.5737,219.3286,219.3384,4332.0
2023-05-17 11:00:00,223.83,224.3,223.83,224.26,2932.0,219.4267,219.8874,219.4267,219.8482,2932.0
2023-05-17 11:05:00,224.15,224.72,224.12,224.72,27239.0,219.7404,220.2991,219.7109,220.2991,27239.0
2023-05-17 11:10:00,224.69,224.78,224.32,224.38,6441.0,220.2697,220.358,219.907,219.9658,6441.0
2023-05-17 11:15:00,224.43,225.26,224.38,224.8,25179.0,220.0148,220.8285,219.9658,220.3776,25179.0
2023-05-17 11:20:00,224.89,224.89,224.49,224.81,9263.0,220.4658,220.4658,220.0737,220.3874,9263.0
2023-05-17 11:25:00,224.81,225.23,224.76,225.19,8369.0,220.3874,220.7991,220.3384,220.7599,8369.0
2023-05-17 11:30:00,225.19,225.34,225.12,225.12,5119.0,220.7599,220.9069,220.6913,220.6913,5119.0
2023-05-17 11:35:00,225.12,225.2,224.87,224.89,10158.0,220.6913,220.7697,220.4462,220.4658,10158.0
2023-05-17 11:40:00,224.89,225.38,224.88,225.38,6810.0,220.4658,220.9462,220.456,220.9462,6810.0
2023-05-17 11:45:00,225.35,225.45,225.23,225.25,4578.0,220.9168,221.0148,220.7991,220.8187,4578.0
2023-05-17 11:50:00,225.25,225.27,224.93,224.94,4749.0,220.8187,220.8383,220.505,220.5148,4749.0
2023-05-17 11:55:00,224.99,225.23,224.99,225.06,3980.0,220.5638,220.7991,220.5638,220.6325,3980.0
2023-05-17 12:00:00,225.08,225.13,224.42,224.42,10227.0,220.6521,220.7011,220.005,220.005,10227.0
2023-05-17 12:05:00,224.44,226.33,224.43,225.62,81263.0,220.0247,221.8775,220.0148,221.1814,81263.0
2023-05-17 12:10:00,225.56,225.6,225.29,225.46,23047.0,221.1226,221.1618,220.8579,221.0246,23047.0
2023-05-17 12:15:00,225.44,225.85,225.44,225.66,5114.0,221.005,221.4069,221.005,221.2207,5114.0
2023-05-17 12:20:00,225.77,226.14,225.77,225.94,7482.0,221.3285,221.6912,221.3285,221.4951,7482.0
2023-05-17 12:25:00,225.92,226.14,225.8,226.14,3202.0,221.4755,221.6912,221.3579,221.6912,3202.0
2023-05-17 12:30:00,226.14,226.28,226.14,226.2,11559.0,221.6912,221.8285,221.6912,221.75,11559.0
2023-05-17 12:35:00,226.18,226.38,226.09,226.33,3548.0,221.7304,221.9265,221.6422,221.8775,3548.0
2023-05-17 12:40:00,226.5,226.62,226.42,226.57,7953.0,222.0441,222.1618,221.9657,222.1128,7953.0
2023-05-17 12:45:00,226.65,228.04,226.65,227.7,63642.0,222.1912,223.5538,222.1912,223.2205,63642.0
2023-05-17 12:50:00,227.71,228.25,227.54,228.25,8699.0,223.2303,223.7597,223.0637,223.7597,8699.0
2023-05-17 12:55:00,228.18,228.67,228.02,228.24,13444.0,223.6911,224.1714,223.5342,223.7499,13444.0
2023-05-17 13:00:00,228.25,228.9,228.24,228.9,12071.0,223.7597,224.3969,223.7499,224.3969,12071.0
2023-05-17 13:05:00,228.84,229.0,228.33,228.33,24136.0,224.3381,224.4949,223.8381,223.8381,24136.0
2023-05-17 13:10:00,228.35,228.44,228.12,228.12,14030.0,223.8577,223.946,223.6323,223.6323,14030.0
2023-05-17 13:15:00,228.23,228.69,228.22,228.69,17716.0,223.7401,224.191,223.7303,224.191,17716.0
2023-05-17 13:20:00,228.76,229.18,228.72,229.03,7847.0,224.2597,224.6714,224.2205,224.5244,7847.0
2023-05-17 13:25:00,229.0,229.13,228.92,228.98,6271.0,224.4949,224.6224,224.4165,224.4753,6271.0
2023-05-17 13:30:00,229.11,229.24,228.67,228.81,8822.0,224.6028,224.7302,224.1714,224.3087,8822.0
2023-05-17 13:35:00,228.8,228.84,228.52,228.64,5726.0,224.2989,224.3381,224.0244,224.142,5726.0
2023-05-17 13:40:00,228.62,228.93,228.61,228.69,4600.0,224.1224,224.4263,224.1126,224.191,4600.0
2023-05-17 13:45:00,228.62,228.62,228.42,228.54,1510.0,224.1224,224.1224,223.9264,224.044,1510.0
2023-05-17 13:50:00,228.47,228.5,228.26,228.35,4451.0,223.9754,224.0048,223.7695,223.8577,4451.0
2023-05-17 13:55:00,228.26,228.27,228.07,228.19,6177.0,223.7695,223.7793,223.5832,223.7009,6177.0
2023-05-17 14:00:00,228.22,228.27,227.82,227.82,5812.0,223.7303,223.7793,223.3382,223.3382,5812.0
2023-05-17 14:05:00,227.83,228.07,227.69,227.97,8388.0,223.348,223.5832,223.2107,223.4852,8388.0
2023-05-17 14:10:00,228.03,228.21,227.84,227.84,3835.0,223.544,223.7205,223.3578,223.3578,3835.0
2023-05-17 14:15:00,227.9,228.09,227.83,228.02,15723.0,223.4166,223.6028,223.348,223.5342,15723.0
2023-05-17 14:20:00,227.97,228.08,227.91,227.96,1829.0,223.4852,223.593,223.4264,223.4754,1829.0
2023-05-17 14:25:00,227.96,227.96,227.86,227.89,3744.0,223.4754,223.4754,223.3774,223.4068,3744.0
2023-05-17 14:30:00,227.9,227.94,227.48,227.52,4000.0,223.4166,223.4558,223.0048,223.0441,4000.0
2023-05-17 14:35:00,227.57,227.72,227.54,227.54,2904.0,223.0931,223.2401,223.0637,223.0637,2904.0
2023-05-17 14:40:00,227.53,227.64,227.45,227.46,3767.0,223.0539,223.1617,222.9754,222.9852,3767.0
2023-05-17 14:45:00,227.46,227.5,227.23,227.5,7030.0,222.9852,223.0245,222.7598,223.0245,7030.0
2023-05-17 14:50:00,227.46,227.52,227.34,227.51,3801.0,222.9852,223.0441,222.8676,223.0343,3801.0
2023-05-17 14:55:00,227.47,227.48,227.3,227.3,3000.0,222.995,223.0048,222.8284,222.8284,3000.0
2023-05-17 15:00:00,227.34,227.55,227.34,227.49,6461.0,222.8676,223.0735,222.8676,223.0147,6461.0
2023-05-17 15:05:00,227.53,227.63,227.49,227.51,3802.0,223.0539,223.1519,223.0147,223.0343,3802.0
2023-05-17 15:10:00,227.49,227.64,227.49,227.53,5125.0,223.0147,223.1617,223.0147,223.0539,5125.0
2023-05-17 15:15:00,227.52,227.61,227.43,227.44,8145.0,223.0441,223.1323,222.9558,222.9656,8145.0
2023-05-17 15:20:00,227.48,227.49,227.15,227.16,3999.0,223.0048,223.0147,222.6813,222.6911,3999.0
2023-05-17 15:25:00,227.09,227.19,227.03,227.03,6622.0,222.6225,222.7206,222.5637,222.5637,6622.0
2023-05-17 15:30:00,227.08,227.23,226.98,227.05,9133.0,222.6127,222.7598,222.5147,222.5833,9133.0
2023-05-17 15:35:00,227.02,227.13,226.87,227.1,12333.0,222.5539,222.6617,222.4068,222.6323,12333.0
2023-05-17 15:40:00,227.06,227.31,226.98,227.15,7338.0,222.5931,222.8382,222.5147,222.6813,7338.0
2023-05-17 15:45:00,227.15,227.4,227.15,227.37,16761.0,222.6813,222.9264,222.6813,222.897,16761.0
2023-05-17 15:50:00,227.41,227.79,227.39,227.74,21608.0,222.9362,223.3087,222.9166,223.2597,21608.0
2023-05-17 15:55:00,227.68,227.89,227.43,227.66,67427.0,223.2009,223.4068,222.9558,223.1813,67427.0
2023-05-18 09:30:00,227.0,227.0,226.61,226.62,8720.0,223.1124,223.1124,222.7291,222.7389,8720.0
2023-05-18 09:35:00,226.62,227.14,226.06,226.49,4550.0,222.7389,223.25,222.1885,222.6112,4550.0
2023-05-18 09:40:00,226.49,227.17,226.32,226.33,4899.0,222.6112,223.2795,222.4441,222.4539,4899.0
2023-05-18 09:45:00,226.46,226.56,226.03,226.17,3442.0,222.5817,222.68,222.1591,222.2967,3442.0
2023-05-18 09:50:00,226.12,226.42,225.91,226.42,5018.0,222.2475,222.5424,222.0411,222.5424,5018.0
2023-05-18 09:55:00,226.38,226.99,226.19,226.66,13520.0,222.5031,223.1026,222.3163,222.7783,13520.0
2023-05-18 10:00:00,226.82,227.42,226.56,227.4,4458.0,222.9355,223.5252,222.68,223.5056,4458.0
2023-05-18 10:05:00,227.56,228.0,227.39,227.96,7673.0,223.6628,224.0953,223.4958,224.056,7673.0
2023-05-18 10:10:00,227.94,228.38,227.94,228.2,10276.0,224.0363,224.4688,224.0363,224.2919,10276.0
2023-05-18 10:15:00,228.18,229.21,228.15,229.21,21682.0,224.2722,225.2846,224.2427,225.2846,21682.0
2023-05-18 10:20:00,228.99,229.97,228.99,229.78,14198.0,225.0684,226.0316,225.0684,225.8448,14198.0
2023-05-18 10:25:00,229.91,230.37,229.55,230.28,13498.0,225.9726,226.4247,225.6188,226.3363,13498.0
2023-05-18 10:30:00,230.5,230.88,230.4,230.76,10957.0,226.5525,226.926,226.4542,226.808,10957.0
2023-05-18 10:35:00,230.77,230.96,230.55,230.62,6825.0,226.8179,227.0046,226.6016,226.6704,6825.0
2023-05-18 10:40:00,230.69,230.76,230.06,230.06,17572.0,226.7392,226.808,226.12,226.12,17572.0
2023-05-18 10:45:00,230.06,230.63,230.01,230.46,4540.0,226.12,226.6803,226.0709,226.5132,4540.0
2023-05-18 10:50:00,230.33,230.57,230.24,230.55,2602.0,226.3854,226.6213,226.297,226.6016,2602.0
2023-05-18 10:55:00,230.65,230.74,230.55,230.67,6397.0,226.6999,226.7884,226.6016,226.7196,6397.0
2023-05-18 11:00:00,230.78,231.07,230.78,231.07,5493.0,226.8277,227.1127,226.8277,227.1127,5493.0
2023-05-18 11:05:00,231.01,231.19,230.84,231.19,16258.0,227.0538,227.2307,226.8867,227.2307,16258.0
2023-05-18 11:10:00,231.0,231.33,231.0,231.24,15349.0,227.0439,227.3683,227.0439,227.2798,15349.0
2023-05-18 11:15:00,231.33,231.39,231.24,231.25,2427.0,227.3683,227.4273,227.2798,227.2897,2427.0
2023-05-18 11:20:00,231.22,231.22,230.65,230.81,3775.0,227.2602,227.2602,226.6999,226.8572,3775.0
2023-05-18 11:25:00,230.81,230.97,230.65,230.97,2667.0,226.8572,227.0144,226.6999,227.0144,2667.0
2023-05-18 11:30:00,231.05,231.05,230.82,230.82,3448.0,227.0931,227.0931,226.867,226.867,3448.0
2023-05-18 11:35:00,230.88,231.03,230.78,230.81,3725.0,226.926,227.0734,226.8277,226.8572,3725.0
2023-05-18 11:40:00,230.84,230.96,230.73,230.84,3479.0,226.8867,227.0046,226.7786,226.8867,3479.0
2023-05-18 11:45:00,230.84,231.32,230.84,231.16,5596.0,226.8867,227.3585,226.8867,227.2012,5596.0
2023-05-18 11:50:00,231.29,231.29,231.15,231.28,2425.0,227.329,227.329,227.1914,227.3191,2425.0
2023-05-18 11:55:00,231.29,231.29,230.32,230.43,5463.0,227.329,227.329,226.3756,226.4837,5463.0
2023-05-18 12:00:00,230.44,230.45,230.31,230.39,4275.0,226.4935,226.5034,226.3658,226.4444,4275.0
2023-05-18 12:05:00,230.32,230.4,230.11,230.21,5189.0,226.3756,226.4542,226.1692,226.2675,5189.0
2023-05-18 12:10:00,230.03,230.15,229.73,229.83,5162.0,226.0905,226.2085,225.7957,225.894,5162.0
2023-05-18 12:15:00,229.46,229.87,229.46,229.78,9390.0,225.5303,225.9333,225.5303,225.8448,9390.0
2023-05-18 12:20:00,229.79,229.88,229.67,229.88,5176.0,225.8547,225.9431,225.7367,225.9431,5176.0
2023-05-18 12:25:00,229.9,229.95,229.56,229.73,2185.0,225.9628,226.0119,225.6286,225.7957,2185.0
2023-05-18 12:30:00,229.74,229.79,229.52,229.7,2626.0,225.8055,225.8547,225.5893,225.7662,2626.0
2023-05-18 12:35:00,229.67,229.85,229.63,229.81,7519.0,225.7367,225.9136,225.6974,225.8743,7519.0
2023-05-18 12:40:00,229.85,230.03,229.81,229.9,4902.0,225.9136,226.0905,225.8743,225.9628,4902.0
2023-05-18 12:45:00,230.17,230.17,230.1,230.16,2008.0,226.2281,226.2281,226.1593,226.2183,2008.0
2023-05-18 12:50:00,230.01,230.02,229.85,229.85,2118.0,226.0709,226.0807,225.9136,225.9136,2118.0
2023-05-18 12:55:00,229.82,230.01,229.68,229.94,3379.0,225.8841,226.0709,225.7465,226.0021,3379.0
2023-05-18 13:00:00,230.01,230.17,229.94,229.97,2213.0,226.0709,226.2281,226.0021,226.0316,2213.0
2023-05-18 13:05:00,230.04,230.2,229.94,230.2,4237.0,226.1004,226.2576,226.0021,226.2576,4237.0
2023-05-18 13:10:00,230.15,230.15,229.92,229.97,2937.0,226.2085,226.2085,225.9824,226.0316,2937.0
2023-05-18 13:15:00,230.08,230.28,229.97,230.27,4856.0,226.1397,226.3363,226.0316,226.3264,4856.0
2023-05-18 13:20:00,230.27,230.58,230.26,230.44,5290.0,226.3264,226.6311,226.3166,226.4935,5290.0
2023-05-18 13:25:00,230.36,230.36,229.57,229.57,7821.0,226.4149,226.4149,225.6384,225.6384,7821.0
2023-05-18 13:30:00,229.43,229.72,229.43,229.61,3752.0,225.5008,225.7859,225.5008,225.6777,3752.0
2023-05-18 13:35:00,229.69,229.82,229.58,229.64,3602.0,225.7564,225.8841,225.6483,225.7072,3602.0
2023-05-18 13:40:00,229.6,229.62,229.5,229.58,2689.0,225.6679,225.6876,225.5696,225.6483,2689.0
2023-05-18 13:45:00,229.4,229.48,229.2,229.21,5673.0,225.4713,225.55,225.2748,225.2846,5673.0
2023-05-18 13:50:00,229.2,229.28,229.08,229.16,6361.0,225.2748,225.3534,225.1568,225.2354,6361.0
2023-05-18 13:55:00,229.09,229.22,228.74,229.07,8793.0,225.1666,225.2944,224.8226,225.147,8793.0
2023-05-18 14:00:00,229.1,229.29,229.1,229.1,4171.0,225.1765,225.3632,225.1765,225.1765,4171.0
2023-05-18 14:05:00,229.18,229.36,229.18,229.22,2441.0,225.2551,225.432,225.2551,225.2944,2441.0
2023-05-18 14:10:00,229.2,229.48,229.19,229.44,2780.0,225.2748,225.55,225.2649,225.5107,2780.0
2023-05-18 14:15:00,229.44,229.55,229.33,229.36,3788.0,225.5107,225.6188,225.4025,225.432,3788.0
2023-05-18 14:20:00,229.5,229.83,229.48,229.78,2206.0,225.5696,225.894,225.55,225.8448,2206.0
2023-05-18 14:25:00,229.84,230.02,229.84,230.0,2259.0,225.9038,226.0807,225.9038,226.0611,2259.0
2023-05-18 14:30:00,230.05,230.24,230.05,230.24,3477.0,226.1102,226.297,226.1102,226.297,3477.0
2023-05-18 14:35:00,230.29,230.31,230.15,230.15,1406.0,226.3461,226.3658,226.2085,226.2085,1406.0
2023-05-18 14:40:00,230.12,230.89,230.12,230.39,36314.0,226.179,226.9358,226.179,226.4444,36314.0
2023-05-18 14:45:00,230.34,230.65,230.24,230.6,3452.0,226.3952,226.6999,226.297,226.6508,3452.0
2023-05-18 14:50:00,230.61,230.61,230.47,230.48,2245.0,226.6606,226.6606,226.523,226.5328,2245.0
2023-05-18 14:55:00,230.45,230.74,230.45,230.55,4475.0,226.5034,226.7884,226.5034,226.6016,4475.0
2023-05-18 15:00:00,230.63,230.77,230.46,230.46,5160.0,226.6803,226.8179,226.5132,226.5132,5160.0
2023-05-18 15:05:00,230.41,230.53,230.31,230.53,2907.0,226.464,226.582,226.3658,226.582,2907.0
2023-05-18 15:10:00,230.58,230.95,230.52,230.93,6054.0,226.6311,226.9948,226.5722,226.9751,6054.0
2023-05-18 15:15:00,230.93,231.14,230.89,231.03,5032.0,226.9751,227.1815,226.9358,227.0734,5032.0
2023-05-18 15:20:00,231.01,231.02,230.8,230.85,5245.0,227.0538,227.0636,226.8474,226.8965,5245.0
2023-05-18 15:25:00,230.85,230.94,230.63,230.93,6231.0,226.8965,226.985,226.6803,226.9751,6231.0
2023-05-18 15:30:00,230.99,231.26,230.98,231.24,4410.0,227.0341,227.2995,227.0243,227.2798,4410.0
2023-05-18 15:35:00,231.24,231.37,231.1,231.37,8301.0,227.2798,227.4076,227.1422,227.4076,8301.0
2023-05-18 15:40:00,231.39,231.99,231.39,231.9,8112.0,227.4273,228.017,227.4273,227.9285,8112.0
2023-05-18 15:45:00,231.93,232.3,231.93,232.29,10937.0,227.958,228.3217,227.958,228.3118,10937.0
2023-05-18 15:50:00,232.47,233.0,232.47,232.54,23483.0,228.4888,229.0097,228.4888,228.5576,23483.0
2023-05-18 15:55:00,232.59,232.97,232.47,232.88,86558.0,228.6067,228.9802,228.4888,228.8917,86558.0
2023-05-19 09:30:00,234.39,234.67,232.94,234.26,39530.0,230.3759,230.6511,228.9507,230.2481,39530.0
2023-05-19 09:35:00,234.6,234.82,234.38,234.39,7305.0,230.5823,230.7985,230.3661,230.3759,7305.0
2023-05-19 09:40:00,234.32,234.33,233.52,233.99,7140.0,230.3071,230.3169,229.5208,229.9827,7140.0
2023-05-19 09:45:00,234.24,234.33,233.5,233.5,3951.0,230.2284,230.3169,229.5011,229.5011,3951.0
2023-05-19 09:50:00,233.45,234.06,233.26,233.61,5053.0,229.452,230.0515,229.2652,229.6092,5053.0
2023-05-19 09:55:00,233.45,233.59,233.31,233.37,2989.0,229.452,229.5896,229.3144,229.3733,2989.0
2023-05-19 10:00:00,233.21,233.24,232.63,232.68,11501.0,229.2161,229.2456,228.646,228.6952,11501.0
2023-05-19 10:05:00,232.6,233.03,232.59,233.03,6852.0,228.6165,229.0392,228.6067,229.0392,6852.0
2023-05-19 10:10:00,232.94,232.94,232.08,232.09,2917.0,228.9507,228.9507,228.1054,228.1153,2917.0
2023-05-19 10:15:00,232.21,232.59,232.14,232.28,7793.0,228.2332,228.6067,228.1644,228.302,7793.0
2023-05-19 10:20:00,232.23,232.23,231.8,232.0,4332.0,228.2529,228.2529,227.8302,228.0268,4332.0
2023-05-19 10:25:00,232.01,232.32,231.92,232.09,8697.0,228.0366,228.3413,227.9482,228.1153,8697.0
2023-05-19 10:30:00,232.08,232.42,232.08,232.18,4453.0,228.1054,228.4396,228.1054,228.2037,4453.0
2023-05-19 10:35:00,232.11,232.15,231.97,232.02,5230.0,228.1349,228.1742,227.9973,228.0465,5230.0
2023-05-19 10:40:00,231.97,232.54,231.95,232.49,9746.0,227.9973,228.5576,227.9777,228.5084,9746.0
2023-05-19 10:45:00,232.57,232.6,232.14,232.21,6036.0,228.587,228.6165,228.1644,228.2332,6036.0
2023-05-19 10:50:00,232.34,232.93,232.21,232.79,6531.0,228.361,228.9409,228.2332,228.8033,6531.0
2023-05-19 10:55:00,232.84,232.98,232.57,232.82,5421.0,228.8524,228.99,228.587,228.8328,5421.0
2023-05-19 11:00:00,232.8,232.98,232.77,232.81,3937.0,228.8131,228.99,228.7836,228.8229,3937.0
2023-05-19 11:05:00,232.74,232.74,231.84,231.84,3276.0,228.7541,228.7541,227.8695,227.8695,3276.0
2023-05-19 11:10:00,231.91,232.16,231.6,231.65,6815.0,227.9384,228.1841,227.6337,227.6828,6815.0
2023-05-19 11:15:00,231.65,231.89,231.55,231.56,8743.0,227.6828,227.9187,227.5845,227.5943,8743.0
2023-05-19 11:20:00,231.65,231.82,231.57,231.64,8232.0,227.6828,227.8499,227.6042,227.673,8232.0
2023-05-19 11:25:00,231.72,231.79,231.22,231.23,4016.0,227.7516,227.8204,227.2602,227.27,4016.0
2023-05-19 11:30:00,231.13,231.27,230.99,231.22,2700.0,227.1717,227.3093,227.0341,227.2602,2700.0
2023-05-19 11:35:00,231.16,231.21,230.56,230.63,2400.0,227.2012,227.2503,226.6115,226.6803,2400.0
2023-05-19 11:40:00,230.64,231.12,230.55,231.05,5275.0,226.6901,227.1619,226.6016,227.0931,5275.0
2023-05-19 11:45:00,231.08,231.62,231.07,231.53,5892.0,227.1226,227.6533,227.1127,227.5649,5892.0
2023-05-19 11:50:00,231.53,231.62,231.39,231.39,2254.0,227.5649,227.6533,227.4273,227.4273,2254.0
2023-05-19 11:55:00,231.46,231.66,231.37,231.47,6299.0,227.4961,227.6926,227.4076,227.5059,6299.0
2023-05-19 12:00:00,231.52,231.64,231.23,231.44,4257.0,227.555,227.673,227.27,227.4764,4257.0
2023-05-19 12:05:00,231.5,231.63,231.4,231.45,4836.0,227.5354,227.6631,227.4371,227.4862,4836.0
2023-05-19 12:10:00,231.46,231.74,231.41,231.53,6069.0,227.4961,227.7713,227.4469,227.5649,6069.0
2023-05-19 12:15:00,231.53,231.53,231.1,231.1,4589.0,227.5649,227.5649,227.1422,227.1422,4589.0
2023-05-19 12:20:00,231.31,231.47,231.15,231.29,5154.0,227.3486,227.5059,227.1914,227.329,5154.0
2023-05-19 12:25:00,231.29,231.29,230.96,230.96,3301.0,227.329,227.329,227.0046,227.0046,3301.0
2023-05-19 12:30:00,230.84,230.84,230.39,230.39,2169.0,226.8867,226.8867,226.4444,226.4444,2169.0
2023-05-19 12:35:00,230.49,230.84,230.48,230.81,3324.0,226.5427,226.8867,226.5328,226.8572,3324.0
2023-05-19 12:40:00,230.82,230.95,230.77,230.88,2600.0,226.867,226.9948,226.8179,226.926,2600.0
2023-05-19 12:45:00,230.97,231.24,230.93,231.23,3441.0,227.0144,227.2798,226.9751,227.27,3441.0
2023-05-19 12:50:00,231.3,231.5,231.3,231.46,3167.0,227.3388,227.5354,227.3388,227.4961,3167.0
2023-05-19 12:55:00,231.48,231.5,231.23,231.43,3522.0,227.5157,227.5354,227.27,227.4666,3522.0
2023-05-19 13:00:00,231.42,231.7,231.31,231.7,4525.0,227.4567,227.7319,227.3486,227.7319,4525.0
2023-05-19 13:05:00,231.64,231.83,231.63,231.72,3257.0,227.673,227.8597,227.6631,227.7516,3257.0
2023-05-19 13:10:00,231.66,231.66,231.36,231.64,3888.0,227.6926,227.6926,227.3978,227.673,3888.0
2023-05-19 13:15:00,231.65,231.8,231.64,231.8,1598.0,227.6828,227.8302,227.673,227.8302,1598.0
2023-05-19 13:20:00,231.77,231.82,231.6,231.75,3989.0,227.8007,227.8499,227.6337,227.7811,3989.0
2023-05-19 13:25:00,231.68,231.68,231.49,231.56,2433.0,227.7123,227.7123,227.5255,227.5943,2433.0
2023-05-19 13:30:00,231.56,231.88,231.56,231.8,2299.0,227.5943,227.9089,227.5943,227.8302,2299.0
2023-05-19 13:35:00,231.89,231.97,231.65,231.88,3412.0,227.9187,227.9973,227.6828,227.9089,3412.0
2023-05-19 13:40:00,231.95,231.95,231.5,231.6,2293.0,227.9777,227.9777,227.5354,227.6337,2293.0
2023-05-19 13:45:00,231.54,231.79,231.46,231.55,4337.0,227.5747,227.8204,227.4961,227.5845,4337.0
2023-05-19 13:50:00,231.69,231.81,231.63,231.8,2811.0,227.7221,227.8401,227.6631,227.8302,2811.0
2023-05-19 13:55:00,231.72,231.84,231.61,231.67,2052.0,227.7516,227.8695,227.6435,227.7025,2052.0
2023-05-19 14:00:00,231.68,231.78,231.5,231.62,6663.0,227.7123,227.8106,227.5354,227.6533,6663.0
2023-05-19 14:05:00,231.59,231.86,231.59,231.74,2910.0,227.6238,227.8892,227.6238,227.7713,2910.0
2023-05-19 14:10:00,231.69,231.75,231.62,231.62,2306.0,227.7221,227.7811,227.6533,227.6533,2306.0
2023-05-19 14:15:00,231.51,231.66,231.38,231.63,7118.0,227.5452,227.6926,227.4174,227.6631,7118.0
2023-05-19 14:20:00,231.6,231.77,231.52,231.76,3032.0,227.6337,227.8007,227.555,227.7909,3032.0
2023-05-19 14:25:00,231.78,231.83,231.6,231.6,9627.0,227.8106,227.8597,227.6337,227.6337,9627.0
2023-05-19 14:30:00,231.57,231.88,231.54,231.85,3638.0,227.6042,227.9089,227.5747,227.8794,3638.0
2023-05-19 14:35:00,231.82,232.05,231.81,231.87,3300.0,227.8499,228.076,227.8401,227.899,3300.0
2023-05-19 14:40:00,231.83,232.04,231.83,232.01,1200.0,227.8597,228.0661,227.8597,228.0366,1200.0
2023-05-19 14:45:00,232.01,232.41,232.01,232.13,4920.0,228.0366,228.4298,228.0366,228.1546,4920.0
2023-05-19 14:50:00,232.34,232.51,232.17,232.51,6747.0,228.361,228.5281,228.1939,228.5281,6747.0
2023-05-19 14:55:00,232.54,232.64,232.51,232.51,1532.0,228.5576,228.6558,228.5281,228.5281,1532.0
2023-05-19 15:00:00,232.45,232.59,232.28,232.38,3733.0,228.4691,228.6067,228.302,228.4003,3733.0
2023-05-19 15:05:00,232.39,232.39,232.17,232.18,2207.0,228.4101,228.4101,228.1939,228.2037,2207.0
2023-05-19 15:10:00,232.2,232.4,232.2,232.37,5096.0,228.2234,228.42,228.2234,228.3905,5096.0
2023-05-19 15:15:00,232.24,232.24,232.02,232.03,3592.0,228.2627,228.2627,228.0465,228.0563,3592.0
2023-05-19 15:20:00,231.97,232.04,231.92,232.04,5460.0,227.9973,228.0661,227.9482,228.0661,5460.0
2023-05-19 15:25:00,231.97,232.07,231.85,231.91,6051.0,227.9973,228.0956,227.8794,227.9384,6051.0
2023-05-19 15:30:00,231.91,231.96,231.74,231.87,7263.0,227.9384,227.9875,227.7713,227.899,7263.0
2023-05-19 15:35:00,231.86,232.14,231.86,232.06,7622.0,227.8892,228.1644,227.8892,228.0858,7622.0
2023-05-19 15:40:00,232.05,232.27,232.05,232.25,7159.0,228.076,228.2922,228.076,228.2725,7159.0
2023-05-19 15:45:00,232.25,232.51,232.2,232.46,12966.0,228.2725,228.5281,228.2234,228.4789,12966.0
2023-05-19 15:50:00,232.42,232.9,232.31,232.87,38960.0,228.4396,228.9114,228.3315,228.8819,38960.0
2023-05-19 15:55:00,232.92,233.05,232.73,232.78,60486.0,228.9311,229.0588,228.7443,228.7935,60486.0
2023-05-22 09:30:00,233.16,233.48,233.03,233.47,9290.0,229.1669,229.4815,229.0392,229.4716,9290.0
2023-05-22 09:35:00,233.51,234.14,233.51,234.03,2924.0,229.5109,230.1302,229.5109,230.022,2924.0
2023-05-22 09:40:00,233.84,234.07,233.39,233.39,1600.0,229.8353,230.0614,229.393,229.393,1600.0
2023-05-22 09:45:00,232.9,233.22,232.9,233.01,4904.0,228.9114,229.2259,228.9114,229.0195,4904.0
2023-05-22 09:50:00,233.09,233.17,232.91,233.01,3868.0,229.0981,229.1768,228.9212,229.0195,3868.0
2023-05-22 09:55:00,232.98,233.13,232.45,232.77,5408.0,228.99,229.1375,228.4691,228.7836,5408.0
2023-05-22 10:00:00,232.76,232.76,232.25,232.36,2719.0,228.7738,228.7738,228.2725,228.3806,2719.0
2023-05-22 10:05:00,232.3,232.4,231.52,231.52,5123.0,228.3217,228.42,227.555,227.555,5123.0
2023-05-22 10:10:00,231.82,232.67,231.81,232.66,6880.0,227.8499,228.6853,227.8401,228.6755,6880.0
2023-05-22 10:15:00,232.6,232.83,232.51,232.8,7816.0,228.6165,228.8426,228.5281,228.8131,7816.0
2023-05-22 10:20:00,232.86,232.94,232.64,232.87,8413.0,228.8721,228.9507,228.6558,228.8819,8413.0
2023-05-22 10:25:00,232.86,232.95,232.53,232.95,7867.0,228.8721,228.9605,228.5477,228.9605,7867.0
2023-05-22 10:30:00,232.93,232.95,232.68,232.83,5354.0,228.9409,228.9605,228.6952,228.8426,5354.0
2023-05-22 10:35:00,232.84,233.01,232.76,232.76,4735.0,228.8524,229.0195,228.7738,228.7738,4735.0
2023-05-22 10:40:00,232.56,232.65,232.41,232.41,5026.0,228.5772,228.6657,228.4298,228.4298,5026.0
2023-05-22 10:45:00,232.43,232.44,231.86,232.01,1916.0,228.4494,228.4593,227.8892,228.0366,1916.0
2023-05-22 10:50:00,232.01,232.18,232.01,232.03,2252.0,228.0366,228.2037,228.0366,228.0563,2252.0
2023-05-22 10:55:00,231.99,232.47,231.9,232.45,8863.0,228.017,228.4888,227.9285,228.4691,8863.0
2023-05-22 11:00:00,232.41,232.56,232.37,232.42,5022.0,228.4298,228.5772,228.3905,228.4396,5022.0
2023-05-22 11:05:00,232.49,232.81,232.49,232.7,3032.0,228.5084,228.8229,228.5084,228.7148,3032.0
2023-05-22 11:10:00,232.69,232.74,232.54,232.54,3097.0,228.705,228.7541,228.5576,228.5576,3097.0
2023-05-22 11:15:00,232.61,232.68,232.53,232.54,6082.0,228.6264,228.6952,228.5477,228.5576,6082.0
2023-05-22 11:20:00,232.54,232.78,232.52,232.7,5054.0,228.5576,228.7935,228.5379,228.7148,5054.0
2023-05-22 11:25:00,232.7,232.85,232.69,232.76,2743.0,228.7148,228.8623,228.705,228.7738,2743.0
2023-05-22 11:30:00,232.81,232.94,232.79,232.82,4228.0,228.8229,228.9507,228.8033,228.8328,4228.0
2023-05-22 11:35:00,232.78,232.78,232.41,232.62,12364.0,228.7935,228.7935,228.4298,228.6362,12364.0
2023-05-22 11:40:00,232.55,232.59,232.45,232.51,2341.0,228.5674,228.6067,228.4691,228.5281,2341.0
2023-05-22 11:45:00,232.5,232.67,232.42,232.58,5158.0,228.5182,228.6853,228.4396,228.5969,5158.0
2023-05-22 11:50:00,232.56,232.76,232.53,232.76,3172.0,228.5772,228.7738,228.5477,228.7738,3172.0
2023-05-22 11:55:00,232.82,232.9,232.74,232.77,4100.0,228.8328,228.9114,228.7541,228.7836,4100.0
2023-05-22 12:00:00,232.8,232.96,232.74,232.74,3236.0,228.8131,228.9704,228.7541,228.7541,3236.0
2023-05-22 12:05:00,232.63,232.78,232.5,232.76,13413.0,228.646,228.7935,228.5182,228.7738,13413.0
2023-05-22 12:10:00,232.88,232.99,232.8,232.84,2975.0,228.8917,228.9999,228.8131,228.8524,2975.0
2023-05-22 12:15:00,232.82,232.83,232.76,232.78,1807.0,228.8328,228.8426,228.7738,228.7935,1807.0
2023-05-22 12:20:00,232.77,232.96,232.63,232.64,4592.0,228.7836,228.9704,228.646,228.6558,4592.0
2023-05-22 12:25:00,232.72,232.88,232.72,232.84,1841.0,228.7345,228.8917,228.7345,228.8524,1841.0
2023-05-22 12:30:00,232.81,232.86,232.74,232.85,1320.0,228.8229,228.8721,228.7541,228.8623,1320.0
2023-05-22 12:35:00,232.91,232.91,232.51,232.51,2400.0,228.9212,228.9212,228.5281,228.5281,2400.0
2023-05-22 12:40:00,232.36,232.4,232.18,232.29,2594.0,228.3806,228.42,228.2037,228.3118,2594.0
2023-05-22 12:45:00,232.25,232.52,232.22,232.51,5621.0,228.2725,228.5379,228.243,228.5281,5621.0
2023-05-22 12:50:00,232.57,232.59,232.54,232.59,500.0,228.587,228.6067,228.5576,228.6067,500.0
2023-05-22 12:55:00,232.65,232.8,232.65,232.8,2392.0,228.6657,228.8131,228.6657,228.8131,2392.0
2023-05-22 13:00:00,232.81,232.94,232.78,232.78,3793.0,228.8229,228.9507,228.7935,228.7935,3793.0
2023-05-22 13:05:00,232.84,233.06,232.82,232.99,7180.0,228.8524,229.0687,228.8328,228.9999,7180.0
2023-05-22 13:10:00,232.99,232.99,232.46,232.52,6154.0,228.9999,228.9999,228.4789,228.5379,6154.0
2023-05-22 13:15:00,232.54,232.57,232.49,232.55,1255.0,228.5576,228.587,228.5084,228.5674,1255.0
2023-05-22 13:20:00,232.5,232.8,232.49,232.65,5561.0,228.5182,228.8131,228.5084,228.6657,5561.0
2023-05-22 13:25:00,232.59,232.67,232.46,232.51,4855.0,228.6067,228.6853,228.4789,228.5281,4855.0
2023-05-22 13:30:00,232.47,232.55,232.39,232.5,5048.0,228.4888,228.5674,228.4101,228.5182,5048.0
2023-05-22 13:35:00,232.53,232.63,232.41,232.63,4844.0,228.5477,228.646,228.4298,228.646,4844.0
2023-05-22 13:40:00,232.64,232.75,232.45,232.71,7861.0,228.6558,228.764,228.4691,228.7247,7861.0
2023-05-22 13:45:00,232.75,232.84,232.73,232.84,1716.0,228.764,228.8524,228.7443,228.8524,1716.0
2023-05-22 13:50:00,232.78,232.78,232.58,232.63,5847.0,228.7935,228.7935,228.5969,228.646,5847.0
2023-05-22 13:55:00,232.54,232.54,232.27,232.34,3128.0,228.5576,228.5576,228.2922,228.361,3128.0
2023-05-22 14:00:00,232.29,232.44,232.29,232.42,3501.0,228.3118,228.4593,228.3118,228.4396,3501.0
2023-05-22 14:05:00,232.37,232.38,232.22,232.36,3416.0,228.3905,228.4003,228.243,228.3806,3416.0
2023-05-22 14:10:00,232.34,232.36,232.26,232.28,1254.0,228.361,228.3806,228.2824,228.302,1254.0
2023-05-22 14:15:00,232.23,232.55,232.17,232.43,7088.0,228.2529,228.5674,228.1939,228.4494,7088.0
2023-05-22 14:20:00,232.43,232.43,232.19,232.19,1660.0,228.4494,228.4494,228.2136,228.2136,1660.0
2023-05-22 14:25:00,232.22,232.53,232.22,232.5,2740.0,228.243,228.5477,228.243,228.5182,2740.0
2023-05-22 14:30:00,232.56,232.71,232.49,232.66,1892.0,228.5772,228.7247,228.5084,228.6755,1892.0
2023-05-22 14:35:00,232.74,232.74,232.6,232.61,1322.0,228.7541,228.7541,228.6165,228.6264,1322.0
2023-05-22 14:40:00,232.62,232.76,232.59,232.71,3253.0,228.6362,228.7738,228.6067,228.7247,3253.0
2023-05-22 14:45:00,232.72,232.85,232.71,232.78,3676.0,228.7345,228.8623,228.7247,228.7935,3676.0
2023-05-22 14:50:00,232.81,233.41,232.81,232.98,9275.0,228.8229,229.4127,228.8229,228.99,9275.0
2023-05-22 14:55:00,232.91,232.91,232.59,232.72,3044.0,228.9212,228.9212,228.6067,228.7345,3044.0
2023-05-22 15:00:00,232.82,232.84,232.64,232.64,2500.0,228.8328,228.8524,228.6558,228.6558,2500.0
2023-05-22 15:05:00,232.64,232.71,232.48,232.49,2402.0,228.6558,228.7247,228.4986,228.5084,2402.0
2023-05-22 15:10:00,232.51,232.6,232.42,232.43,3360.0,228.5281,228.6165,228.4396,228.4494,3360.0
2023-05-22 15:15:00,232.37,232.4,232.25,232.34,5889.0,228.3905,228.42,228.2725,228.361,5889.0
2023-05-22 15:20:00,232.34,232.34,231.87,231.87,3249.0,228.361,228.361,227.899,227.899,3249.0
2023-05-22 15:25:00,231.88,231.88,231.59,231.73,5761.0,227.9089,227.9089,227.6238,227.7614,5761.0
2023-05-22 15:30:00,231.68,231.69,231.48,231.58,6717.0,227.7123,227.7221,227.5157,227.614,6717.0
2023-05-22 15:35:00,231.58,231.58,231.36,231.37,6240.0,227.614,227.614,227.3978,227.4076,6240.0
2023-05-22 15:40:00,231.38,231.45,231.1,231.11,6730.0,227.4174,227.4862,227.1422,227.1521,6730.0
2023-05-22 15:45:00,231.09,231.31,230.99,230.99,10072.0,227.1324,227.3486,227.0341,227.0341,10072.0
2023-05-22 15:50:00,231.0,231.07,230.7,231.02,21051.0,227.0439,227.1127,226.7491,227.0636,21051.0
2023-05-22 15:55:00,230.99,231.26,230.62,230.7,89606.0,227.0341,227.2995,226.6704,226.7491,89606.0
2023-05-23 09:30:00,229.27,229.81,228.97,229.72,15328.0,225.3436,225.8743,225.0487,225.7859,15328.0
2023-05-23 09:35:00,229.55,229.75,229.2,229.32,3848.0,225.6188,225.8153,225.2748,225.3927,3848.0
2023-05-23 09:40:00,229.52,229.73,229.34,229.51,10110.0,225.5893,225.7957,225.4124,225.5795,10110.0
2023-05-23 09:45:00,229.57,230.94,229.57,230.94,8544.0,225.6384,226.985,225.6384,226.985,8544.0
2023-05-23 09:50:00,230.84,231.2,230.68,231.17,14516.0,226.8867,227.2405,226.7294,227.211,14516.0
2023-05-23 09:55:00,231.13,231.14,230.44,230.55,4567.0,227.1717,227.1815,226.4935,226.6016,4567.0
2023-05-23 10:00:00,230.69,230.85,230.31,230.41,3257.0,226.7392,226.8965,226.3658,226.464,3257.0
2023-05-23 10:05:00,230.41,230.59,230.27,230.55,5621.0,226.464,226.641,226.3264,226.6016,5621.0
2023-05-23 10:10:00,230.46,230.7,230.08,230.09,3800.0,226.5132,226.7491,226.1397,226.1495,3800.0
2023-05-23 10:15:00,230.11,230.25,229.78,230.25,5933.0,226.1692,226.3068,225.8448,226.3068,5933.0
2023-05-23 10:20:00,230.28,230.58,230.25,230.49,3623.0,226.3363,226.6311,226.3068,226.5427,3623.0
2023-05-23 10:25:00,230.59,230.82,230.57,230.7,4614.0,226.641,226.867,226.6213,226.7491,4614.0
2023-05-23 10:30:00,230.61,231.04,230.43,231.04,15026.0,226.6606,227.0833,226.4837,227.0833,15026.0
2023-05-23 10:35:00,231.11,231.25,230.89,230.93,5669.0,227.1521,227.2897,226.9358,226.9751,5669.0
2023-05-23 10:40:00,230.87,230.87,230.41,230.52,4160.0,226.9162,226.9162,226.464,226.5722,4160.0
2023-05-23 10:45:00,230.45,230.49,230.15,230.23,3978.0,226.5034,226.5427,226.2085,226.2871,3978.0
2023-05-23 10:50:00,230.21,230.21,229.73,229.84,3353.0,226.2675,226.2675,225.7957,225.9038,3353.0
2023-05-23 10:55:00,229.75,229.81,229.57,229.63,3535.0,225.8153,225.8743,225.6384,225.6974,3535.0
2023-05-23 11:00:00,229.56,230.18,229.55,230.18,9984.0,225.6286,226.238,225.6188,226.238,9984.0
2023-05-23 11:05:00,230.05,230.05,229.84,229.91,3720.0,226.1102,226.1102,225.9038,225.9726,3720.0
2023-05-23 11:10:00,229.91,229.97,229.58,229.6,6779.0,225.9726,226.0316,225.6483,225.6679,6779.0
2023-05-23 11:15:00,229.64,229.93,229.64,229.79,3423.0,225.7072,225.9923,225.7072,225.8547,3423.0
2023-05-23 11:20:00,229.79,230.1,229.79,230.1,4854.0,225.8547,226.1593,225.8547,226.1593,4854.0
2023-05-23 11:25:00,230.1,230.21,230.03,230.16,3972.0,226.1593,226.2675,226.0905,226.2183,3972.0
2023-05-23 11:30:00,230.21,230.31,230.07,230.08,3295.0,226.2675,226.3658,226.1299,226.1397,3295.0
2023-05-23 11:35:00,230.05,230.22,229.85,230.22,7640.0,226.1102,226.2773,225.9136,226.2773,7640.0
2023-05-23 11:40:00,230.26,230.53,230.24,230.51,6116.0,226.3166,226.582,226.297,226.5623,6116.0
2023-05-23 11:45:00,230.58,230.59,230.22,230.23,4243.0,226.6311,226.641,226.2773,226.2871,4243.0
2023-05-23 11:50:00,230.3,230.5,230.22,230.46,5672.0,226.3559,226.5525,226.2773,226.5132,5672.0
2023-05-23 11:55:00,230.51,230.51,229.95,229.96,6058.0,226.5623,226.5623,226.0119,226.0217,6058.0
2023-05-23 12:00:00,230.01,230.1,229.77,229.89,10783.0,226.0709,226.1593,225.835,225.9529,10783.0
2023-05-23 12:05:00,229.91,230.14,229.9,230.0,8511.0,225.9726,226.1987,225.9628,226.0611,8511.0
2023-05-23 12:10:00,230.01,230.02,229.72,229.88,6724.0,226.0709,226.0807,225.7859,225.9431,6724.0
2023-05-23 12:15:00,229.85,230.1,229.73,229.86,2709.0,225.9136,226.1593,225.7957,225.9235,2709.0
2023-05-23 12:20:00,229.86,230.05,229.71,229.89,8937.0,225.9235,226.1102,225.776,225.9529,8937.0
2023-05-23 12:25:00,229.82,229.89,229.64,229.64,5778.0,225.8841,225.9529,225.7072,225.7072,5778.0
2023-05-23 12:30:00,229.66,229.94,229.42,229.48,9238.0,225.7269,226.0021,225.491,225.55,9238.0
2023-05-23 12:35:00,229.48,229.58,228.98,229.32,13227.0,225.55,225.6483,225.0585,225.3927,13227.0
2023-05-23 12:40:00,229.38,229.38,228.82,229.08,8102.0,225.4517,225.4517,224.9013,225.1568,8102.0
2023-05-23 12:45:00,229.0,229.11,228.53,228.66,7515.0,225.0782,225.1863,224.6162,224.744,7515.0
2023-05-23 12:50:00,228.78,228.9,228.67,228.89,6155.0,224.862,224.9799,224.7538,224.9701,6155.0
2023-05-23 12:55:00,228.82,229.15,228.71,228.71,5444.0,224.9013,225.2256,224.7932,224.7932,5444.0
2023-05-23 13:00:00,228.82,228.98,228.74,228.93,4372.0,224.9013,225.0585,224.8226,225.0094,4372.0
2023-05-23 13:05:00,228.76,229.23,228.72,229.23,3161.0,224.8423,225.3042,224.803,225.3042,3161.0
2023-05-23 13:10:00,229.12,229.33,229.11,229.22,3304.0,225.1961,225.4025,225.1863,225.2944,3304.0
2023-05-23 13:15:00,229.22,229.31,229.17,229.27,3277.0,225.2944,225.3829,225.2453,225.3436,3277.0
2023-05-23 13:20:00,229.26,229.35,229.21,229.3,3635.0,225.3337,225.4222,225.2846,225.373,3635.0
2023-05-23 13:25:00,229.29,229.42,228.58,228.66,3882.0,225.3632,225.491,224.6654,224.744,3882.0
2023-05-23 13:30:00,228.53,228.53,227.98,227.98,6210.0,224.6162,224.6162,224.0757,224.0757,6210.0
2023-05-23 13:35:00,227.95,228.23,227.94,228.17,5823.0,224.0462,224.3214,224.0363,224.2624,5823.0
2023-05-23 13:40:00,228.19,228.3,227.93,227.98,18277.0,224.2821,224.3902,224.0265,224.0757,18277.0
2023-05-23 13:45:00,228.02,228.09,227.62,227.62,5591.0,224.115,224.1838,223.7218,223.7218,5591.0
2023-05-23 13:50:00,227.64,227.64,227.47,227.55,4613.0,223.7415,223.7415,223.5744,223.653,4613.0
2023-05-23 13:55:00,227.49,227.49,227.14,227.38,7300.0,223.594,223.594,223.25,223.4859,7300.0
2023-05-23 14:00:00,227.38,227.53,227.3,227.49,4204.0,223.4859,223.6334,223.4073,223.594,4204.0
2023-05-23 14:05:00,227.53,227.7,227.34,227.34,5753.0,223.6334,223.8005,223.4466,223.4466,5753.0
2023-05-23 14:10:00,227.34,227.35,226.9,226.98,4919.0,223.4466,223.4564,223.0142,223.0928,4919.0
2023-05-23 14:15:00,226.99,227.18,226.75,226.86,4710.0,223.1026,223.2894,222.8667,222.9748,4710.0
2023-05-23 14:20:00,226.75,226.81,226.16,226.16,4042.0,222.8667,222.9257,222.2868,222.2868,4042.0
2023-05-23 14:25:00,226.16,226.77,226.09,226.59,4043.0,222.2868,222.8864,222.218,222.7095,4043.0
2023-05-23 14:30:00,226.58,227.06,226.58,226.96,5540.0,222.6996,223.1714,222.6996,223.0731,5540.0
2023-05-23 14:35:00,226.89,226.93,226.71,226.85,2485.0,223.0043,223.0436,222.8274,222.965,2485.0
2023-05-23 14:40:00,226.88,226.98,226.55,226.67,3497.0,222.9945,223.0928,222.6701,222.7881,3497.0
2023-05-23 14:45:00,226.73,226.95,226.67,226.89,5239.0,222.8471,223.0633,222.7881,223.0043,5239.0
2023-05-23 14:50:00,226.96,227.14,226.94,227.14,7195.0,223.0731,223.25,223.0535,223.25,7195.0
2023-05-23 14:55:00,227.14,227.26,227.08,227.25,5408.0,223.25,223.368,223.1911,223.3582,5408.0
2023-05-23 15:00:00,227.23,227.25,226.86,226.86,7784.0,223.3385,223.3582,222.9748,222.9748,7784.0
2023-05-23 15:05:00,226.97,227.2,226.97,227.2,3037.0,223.083,223.309,223.083,223.309,3037.0
2023-05-23 15:10:00,227.16,227.37,227.13,227.37,5021.0,223.2697,223.4761,223.2402,223.4761,5021.0
2023-05-23 15:15:00,227.37,227.37,226.9,226.9,3398.0,223.4761,223.4761,223.0142,223.0142,3398.0
2023-05-23 15:20:00,226.88,227.53,226.87,227.48,7326.0,222.9945,223.6334,222.9847,223.5842,7326.0
2023-05-23 15:25:00,227.5,227.72,227.42,227.72,5991.0,223.6039,223.8201,223.5252,223.8201,5991.0
2023-05-23 15:30:00,227.72,227.87,227.5,227.77,24589.0,223.8201,223.9675,223.6039,223.8693,24589.0
2023-05-23 15:35:00,227.78,227.88,227.67,227.69,10882.0,223.8791,223.9774,223.771,223.7906,10882.0
2023-05-23 15:40:00,227.65,227.77,227.52,227.75,9431.0,223.7513,223.8693,223.6235,223.8496,9431.0
2023-05-23 15:45:00,227.78,227.86,227.61,227.78,12151.0,223.8791,223.9577,223.712,223.8791,12151.0
2023-05-23 15:50:00,227.72,227.88,227.45,227.49,21287.0,223.8201,223.9774,223.5547,223.594,21287.0
2023-05-23 15:55:00,227.5,227.5,226.88,227.06,99519.0,223.6039,223.6039,222.9945,223.1714,99519.0
2023-05-24 09:30:00,230.6,230.74,227.62,229.1,47094.0,226.6508,226.7884,223.7218,225.1765,47094.0
2023-05-24 09:35:00,229.06,229.68,228.55,228.55,16782.0,225.1372,225.7465,224.6359,224.6359,16782.0
2023-05-24 09:40:00,228.89,229.54,228.31,228.32,10076.0,224.9701,225.6089,224.4,224.4098,10076.0
2023-05-24 09:45:00,228.41,228.76,227.8,228.76,20475.0,224.4983,224.8423,223.8987,224.8423,20475.0
2023-05-24 09:50:00,228.72,228.72,228.23,228.62,10866.0,224.803,224.803,224.3214,224.7047,10866.0
2023-05-24 09:55:00,228.51,228.83,228.5,228.52,7836.0,224.5966,224.9111,224.5867,224.6064,7836.0
2023-05-24 10:00:00,228.59,229.11,228.56,228.88,12610.0,224.6752,225.1863,224.6457,224.9602,12610.0
2023-05-24 10:05:00,228.89,228.95,228.29,228.34,10136.0,224.9701,225.029,224.3803,224.4295,10136.0
2023-05-24 10:10:00,228.36,228.36,227.67,228.08,16434.0,224.4491,224.4491,223.771,224.1739,16434.0
2023-05-24 10:15:00,228.06,228.06,227.17,227.33,16981.0,224.1543,224.1543,223.2795,223.4368,16981.0
2023-05-24 10:20:00,227.41,227.55,226.22,226.22,9474.0,223.5154,223.653,222.3458,222.3458,9474.0
2023-05-24 10:25:00,226.47,227.35,226.36,227.26,17387.0,222.5915,223.4564,222.4834,223.368,17387.0
2023-05-24 10:30:00,227.25,227.93,227.25,227.87,8120.0,223.3582,224.0265,223.3582,223.9675,8120.0
2023-05-24 10:35:00,228.0,228.13,227.73,228.08,10931.0,224.0953,224.2231,223.8299,224.1739,10931.0
2023-05-24 10:40:00,228.09,228.48,227.7,228.03,10296.0,224.1838,224.5671,223.8005,224.1248,10296.0
2023-05-24 10:45:00,228.04,228.32,227.58,227.58,6516.0,224.1346,224.4098,223.6825,223.6825,6516.0
2023-05-24 10:50:00,227.58,227.78,227.43,227.67,6562.0,223.6825,223.8791,223.5351,223.771,6562.0
2023-05-24 10:55:00,227.63,227.94,227.57,227.79,3818.0,223.7316,224.0363,223.6727,223.8889,3818.0
2023-05-24 11:00:00,227.75,227.92,227.48,227.73,5734.0,223.8496,224.0167,223.5842,223.8299,5734.0
2023-05-24 11:05:00,227.79,227.86,227.58,227.69,3876.0,223.8889,223.9577,223.6825,223.7906,3876.0
2023-05-24 11:10:00,227.75,228.09,227.5,227.9,8919.0,223.8496,224.1838,223.6039,223.997,8919.0
2023-05-24 11:15:00,227.78,228.19,227.76,228.18,11225.0,223.8791,224.2821,223.8594,224.2722,11225.0
2023-05-24 11:20:00,228.21,228.81,228.21,228.81,14816.0,224.3017,224.8914,224.3017,224.8914,14816.0
2023-05-24 11:25:00,228.74,229.22,228.38,228.47,22497.0,224.8226,225.2944,224.4688,224.5573,22497.0
2023-05-24 11:30:00,228.41,228.68,228.14,228.31,5942.0,224.4983,224.7637,224.2329,224.4,5942.0
2023-05-24 11:35:00,228.26,228.41,228.15,228.34,8344.0,224.3509,224.4983,224.2427,224.4295,8344.0
2023-05-24 11:40:00,228.37,228.43,227.72,227.72,6881.0,224.459,224.5179,223.8201,223.8201,6881.0
2023-05-24 11:45:00,227.74,228.0,227.58,227.81,4923.0,223.8398,224.0953,223.6825,223.9086,4923.0
2023-05-24 11:50:00,227.84,228.03,227.68,227.75,3494.0,223.9381,224.1248,223.7808,223.8496,3494.0
2023-05-24 11:55:00,227.82,227.94,227.67,227.74,2564.0,223.9184,224.0363,223.771,223.8398,2564.0
2023-05-24 12:00:00,227.83,228.01,227.72,227.88,6831.0,223.9282,224.1051,223.8201,223.9774,6831.0
2023-05-24 12:05:00,227.96,227.96,227.81,227.83,1373.0,224.056,224.056,223.9086,223.9282,1373.0
2023-05-24 12:10:00,227.78,227.78,227.29,227.5,6296.0,223.8791,223.8791,223.3975,223.6039,6296.0
2023-05-24 12:15:00,227.45,227.57,227.33,227.35,2462.0,223.5547,223.6727,223.4368,223.4564,2462.0
2023-05-24 12:20:00,227.43,227.55,227.23,227.46,3953.0,223.5351,223.653,223.3385,223.5646,3953.0
2023-05-24 12:25:00,227.51,227.79,227.5,227.57,2114.0,223.6137,223.8889,223.6039,223.6727,2114.0
2023-05-24 12:30:00,227.69,227.77,227.6,227.71,1995.0,223.7906,223.8693,223.7022,223.8103,1995.0
2023-05-24 12:35:00,227.71,228.02,227.69,227.92,4790.0,223.8103,224.115,223.7906,224.0167,4790.0
2023-05-24 12:40:00,227.98,228.03,227.88,227.88,3000.0,224.0757,224.1248,223.9774,223.9774,3000.0
2023-05-24 12:45:00,227.88,228.02,227.79,227.97,3331.0,223.9774,224.115,223.8889,224.0658,3331.0
2023-05-24 12:50:00,228.01,228.08,227.9,227.91,2927.0,224.1051,224.1739,223.997,224.0069,2927.0
2023-05-24 12:55:00,227.97,228.01,227.83,228.0,4600.0,224.0658,224.1051,223.9282,224.0953,4600.0
2023-05-24 13:00:00,227.96,228.03,227.77,227.93,2939.0,224.056,224.1248,223.8693,224.0265,2939.0
2023-05-24 13:05:00,227.93,227.98,227.73,227.81,4304.0,224.0265,224.0757,223.8299,223.9086,4304.0
2023-05-24 13:10:00,227.89,227.91,227.5,227.55,2934.0,223.9872,224.0069,223.6039,223.653,2934.0
2023-05-24 13:15:00,227.55,227.96,227.55,227.96,2484.0,223.653,224.056,223.653,224.056,2484.0
2023-05-24 13:20:00,228.01,228.41,228.0,228.26,3145.0,224.1051,224.4983,224.0953,224.3509,3145.0
2023-05-24 13:25:00,228.15,228.15,227.96,228.1,4216.0,224.2427,224.2427,224.056,224.1936,4216.0
2023-05-24 13:30:00,228.05,228.31,228.03,228.31,3052.0,224.1445,224.4,224.1248,224.4,3052.0
2023-05-24 13:35:00,228.33,228.48,228.27,228.41,1100.0,224.4197,224.5671,224.3607,224.4983,1100.0
2023-05-24 13:40:00,228.42,228.53,228.4,228.5,4700.0,224.5081,224.6162,224.4885,224.5867,4700.0
2023-05-24 13:45:00,228.51,228.55,227.9,228.1,10283.0,224.5966,224.6359,223.997,224.1936,10283.0
2023-05-24 13:50:00,228.19,228.33,228.01,228.17,3518.0,224.2821,224.4197,224.1051,224.2624,3518.0
2023-05-24 13:55:00,228.21,228.23,228.04,228.19,3512.0,224.3017,224.3214,224.1346,224.2821,3512.0
2023-05-24 14:00:00,228.25,228.4,227.94,227.94,5855.0,224.341,224.4885,224.0363,224.0363,5855.0
2023-05-24 14:05:00,228.02,228.31,228.01,228.02,5495.0,224.115,224.4,224.1051,224.115,5495.0
2023-05-24 14:10:00,228.03,228.12,227.91,227.95,3633.0,224.1248,224.2133,224.0069,224.0462,3633.0
2023-05-24 14:15:00,227.92,228.06,227.81,227.9,4077.0,224.0167,224.1543,223.9086,223.997,4077.0
2023-05-24 14:20:00,227.9,227.93,227.75,227.89,3966.0,223.997,224.0265,223.8496,223.9872,3966.0
2023-05-24 14:25:00,227.94,227.94,227.73,227.86,2205.0,224.0363,224.0363,223.8299,223.9577,2205.0
2023-05-24 14:30:00,227.89,227.95,227.64,227.95,6153.0,223.9872,224.0462,223.7415,224.0462,6153.0
2023-05-24 14:35:00,228.0,228.3,227.84,228.3,6399.0,224.0953,224.3902,223.9381,224.3902,6399.0
2023-05-24 14:40:00,228.37,228.54,228.27,228.33,5452.0,224.459,224.6261,224.3607,224.4197,5452.0
2023-05-24 14:45:00,228.39,228.64,228.3,228.3,6529.0,224.4786,224.7244,224.3902,224.3902,6529.0
2023-05-24 14:50:00,228.33,228.33,227.9,227.92,7701.0,224.4197,224.4197,223.997,224.0167,7701.0
2023-05-24 14:55:00,227.84,228.02,227.73,228.0,5337.0,223.9381,224.115,223.8299,224.0953,5337.0
2023-05-24 15:00:00,228.0,228.01,227.77,227.87,5024.0,224.0953,224.1051,223.8693,223.9675,5024.0
2023-05-24 15:05:00,227.92,228.07,227.79,227.92,7123.0,224.0167,224.1641,223.8889,224.0167,7123.0
2023-05-24 15:10:00,227.94,228.41,227.94,228.41,5610.0,224.0363,224.4983,224.0363,224.4983,5610.0
2023-05-24 15:15:00,228.41,229.11,228.39,229.02,6910.0,224.4983,225.1863,224.4786,225.0978,6910.0
2023-05-24 15:20:00,229.02,229.33,228.94,229.13,8824.0,225.0978,225.4025,225.0192,225.206,8824.0
2023-05-24 15:25:00,229.22,229.55,229.22,229.36,6884.0,225.2944,225.6188,225.2944,225.432,6884.0
2023-05-24 15:30:00,229.31,229.88,229.3,229.58,11800.0,225.3829,225.9431,225.373,225.6483,11800.0
2023-05-24 15:35:00,229.55,229.55,229.16,229.45,10471.0,225.6188,225.6188,225.2354,225.5205,10471.0
2023-05-24 15:40:00,229.39,229.45,229.04,229.11,12683.0,225.4615,225.5205,225.1175,225.1863,12683.0
2023-05-24 15:45:00,229.0,229.19,228.92,229.17,8745.0,225.0782,225.2649,224.9996,225.2453,8745.0
2023-05-24 15:50:00,228.97,229.03,228.35,228.74,22202.0,225.0487,225.1077,224.4393,224.8226,22202.0
2023-05-24 15:55:00,228.8,229.13,228.59,228.81,57809.0,224.8816,225.206,224.6752,224.8914,57809.0
2023-05-25 09:30:00,229.0,229.4,227.83,227.89,14396.0,225.0782,225.4713,223.9282,223.9872,14396.0
2023-05-25 09:35:00,228.44,229.06,228.33,228.45,2874.0,224.5278,225.1372,224.4197,224.5376,2874.0
2023-05-25 09:40:00,228.57,228.79,228.1,228.1,2200.0,224.6556,224.8718,224.1936,224.1936,2200.0
2023-05-25 09:45:00,228.52,228.95,228.43,228.64,5520.0,224.6064,225.029,224.5179,224.7244,5520.0
2023-05-25 09:50:00,228.41,228.41,228.0,228.21,2740.0,224.4983,224.4983,224.0953,224.3017,2740.0
2023-05-25 09:55:00,228.12,228.44,228.12,228.27,3149.0,224.2133,224.5278,224.2133,224.3607,3149.0
2023-05-25 10:00:00,228.19,228.41,227.3,227.3,3624.0,224.2821,224.4983,223.4073,223.4073,3624.0
2023-05-25 10:05:00,227.55,227.74,226.67,226.67,6191.0,223.653,223.8398,222.7881,222.7881,6191.0
2023-05-25 10:10:00,226.75,226.75,225.94,226.05,5313.0,222.8667,222.8667,222.0706,222.1787,5313.0
2023-05-25 10:15:00,226.21,226.34,225.92,226.05,8005.0,222.336,222.4637,222.0509,222.1787,8005.0
2023-05-25 10:20:00,225.95,226.14,225.59,225.67,5541.0,222.0804,222.2672,221.7266,221.8052,5541.0
2023-05-25 10:25:00,225.6,226.24,225.6,226.17,4305.0,221.7364,222.3655,221.7364,222.2967,4305.0
2023-05-25 10:30:00,226.14,226.17,225.81,226.0,5547.0,222.2672,222.2967,221.9428,222.1296,5547.0
2023-05-25 10:35:00,225.96,225.96,225.57,225.8,4395.0,222.0902,222.0902,221.7069,221.933,4395.0
2023-05-25 10:40:00,225.82,225.95,225.64,225.69,2527.0,221.9526,222.0804,221.7757,221.8249,2527.0
2023-05-25 10:45:00,225.7,225.98,225.66,225.71,7120.0,221.8347,222.1099,221.7954,221.8445,7120.0
2023-05-25 10:50:00,225.73,225.73,225.14,225.14,4338.0,221.8642,221.8642,221.2843,221.2843,4338.0
2023-05-25 10:55:00,225.16,225.58,225.12,225.24,5841.0,221.304,221.7168,221.2646,221.3826,5841.0
2023-05-25 11:00:00,225.39,225.46,225.25,225.31,3904.0,221.53,221.5988,221.3924,221.4514,3904.0
2023-05-25 11:05:00,225.32,225.54,225.24,225.51,8076.0,221.4612,221.6774,221.3826,221.648,8076.0
2023-05-25 11:10:00,225.49,225.76,225.25,225.76,11438.0,221.6283,221.8937,221.3924,221.8937,11438.0
2023-05-25 11:15:00,225.82,225.85,225.19,225.22,16623.0,221.9526,221.9821,221.3334,221.3629,16623.0
2023-05-25 11:20:00,225.22,225.26,224.65,224.65,3323.0,221.3629,221.4022,220.8027,220.8027,3323.0
2023-05-25 11:25:00,224.7,224.71,224.35,224.35,6155.0,220.8518,220.8617,220.5078,220.5078,6155.0
2023-05-25 11:30:00,224.23,224.25,223.81,223.81,3880.0,220.3899,220.4095,219.9771,219.9771,3880.0
2023-05-25 11:35:00,223.85,224.13,223.73,223.73,5168.0,220.0164,220.2916,219.8984,219.8984,5168.0
2023-05-25 11:40:00,223.75,223.83,223.28,223.34,15675.0,219.9181,219.9967,219.4561,219.5151,15675.0
2023-05-25 11:45:00,223.44,223.83,223.34,223.58,6215.0,219.6134,219.9967,219.5151,219.751,6215.0
2023-05-25 11:50:00,223.51,223.84,223.38,223.56,9805.0,219.6822,220.0066,219.5544,219.7314,9805.0
2023-05-25 11:55:00,223.67,223.99,223.34,223.87,6294.0,219.8395,220.154,219.5151,220.036,6294.0
2023-05-25 12:00:00,223.87,224.26,223.82,223.97,5919.0,220.036,220.4194,219.9869,220.1343,5919.0
2023-05-25 12:05:00,224.06,224.06,223.79,223.9,5227.0,220.2228,220.2228,219.9574,220.0655,5227.0
2023-05-25 12:10:00,223.97,224.53,223.97,224.53,3848.0,220.1343,220.6847,220.1343,220.6847,3848.0
2023-05-25 12:15:00,224.48,224.72,224.46,224.72,3159.0,220.6356,220.8715,220.6159,220.8715,3159.0
2023-05-25 12:20:00,224.69,224.91,224.57,224.61,2845.0,220.842,221.0582,220.7241,220.7634,2845.0
2023-05-25 12:25:00,224.59,224.81,224.4,224.75,2910.0,220.7437,220.9599,220.557,220.901,2910.0
2023-05-25 12:30:00,224.84,224.91,224.55,224.66,6781.0,220.9894,221.0582,220.7044,220.8125,6781.0
2023-05-25 12:35:00,224.69,225.0,224.68,224.99,3806.0,220.842,221.1467,220.8322,221.1369,3806.0
2023-05-25 12:40:00,225.03,225.04,224.83,224.98,6681.0,221.1762,221.186,220.9796,221.127,6681.0
2023-05-25 12:45:00,224.96,225.24,224.91,225.24,4289.0,221.1074,221.3826,221.0582,221.3826,4289.0
2023-05-25 12:50:00,225.26,225.49,225.22,225.38,3307.0,221.4022,221.6283,221.3629,221.5202,3307.0
2023-05-25 12:55:00,225.45,225.55,225.16,225.16,3228.0,221.589,221.6873,221.304,221.304,3228.0
2023-05-25 13:00:00,225.22,225.25,224.93,224.98,2908.0,221.3629,221.3924,221.0779,221.127,2908.0
2023-05-25 13:05:00,224.93,225.38,224.91,225.34,8002.0,221.0779,221.5202,221.0582,221.4809,8002.0
2023-05-25 13:10:00,225.36,225.62,225.35,225.62,2540.0,221.5005,221.7561,221.4907,221.7561,2540.0
2023-05-25 13:15:00,225.65,225.9,225.65,225.8,3943.0,221.7856,222.0313,221.7856,221.933,3943.0
2023-05-25 13:20:00,225.8,226.14,225.8,225.99,6954.0,221.933,222.2672,221.933,222.1197,6954.0
2023-05-25 13:25:00,226.1,226.26,226.03,226.2,3448.0,222.2279,222.3851,222.1591,222.3261,3448.0
2023-05-25 13:30:00,226.14,226.14,225.7,225.71,8086.0,222.2672,222.2672,221.8347,221.8445,8086.0
2023-05-25 13:35:00,225.69,225.69,225.25,225.25,3293.0,221.8249,221.8249,221.3924,221.3924,3293.0
2023-05-25 13:40:00,225.3,225.3,225.0,225.05,3186.0,221.4416,221.4416,221.1467,221.1958,3186.0
2023-05-25 13:45:00,224.97,225.07,224.76,225.06,4600.0,221.1172,221.2155,220.9108,221.2057,4600.0
2023-05-25 13:50:00,225.14,225.14,224.77,224.81,2635.0,221.2843,221.2843,220.9206,220.9599,2635.0
2023-05-25 13:55:00,224.81,225.07,224.81,225.03,3198.0,220.9599,221.2155,220.9599,221.1762,3198.0
2023-05-25 14:00:00,225.16,225.76,225.11,225.41,6023.0,221.304,221.8937,221.2548,221.5497,6023.0
2023-05-25 14:05:00,225.38,225.38,225.02,225.02,2201.0,221.5202,221.5202,221.1663,221.1663,2201.0
2023-05-25 14:10:00,225.2,225.52,225.19,225.52,3509.0,221.3433,221.6578,221.3334,221.6578,3509.0
2023-05-25 14:15:00,225.46,225.92,225.46,225.71,3280.0,221.5988,222.0509,221.5988,221.8445,3280.0
2023-05-25 14:20:00,225.73,225.87,225.59,225.72,3650.0,221.8642,222.0018,221.7266,221.8544,3650.0
2023-05-25 14:25:00,225.6,225.74,225.45,225.45,2234.0,221.7364,221.874,221.589,221.589,2234.0
2023-05-25 14:30:00,225.41,225.47,224.97,225.06,3424.0,221.5497,221.6086,221.1172,221.2057,3424.0
2023-05-25 14:35:00,225.03,225.03,224.74,224.75,2064.0,221.1762,221.1762,220.8911,220.901,2064.0
2023-05-25 14:40:00,224.75,224.94,224.74,224.91,4728.0,220.901,221.0877,220.8911,221.0582,4728.0
2023-05-25 14:45:00,224.9,225.03,224.77,224.83,3532.0,221.0484,221.1762,220.9206,220.9796,3532.0
2023-05-25 14:50:00,224.77,225.09,224.76,225.09,5400.0,220.9206,221.2351,220.9108,221.2351,5400.0
2023-05-25 14:55:00,225.09,225.22,224.9,225.22,4004.0,221.2351,221.3629,221.0484,221.3629,4004.0
2023-05-25 15:00:00,225.41,225.5,225.13,225.49,15879.0,221.5497,221.6381,221.2745,221.6283,15879.0
2023-05-25 15:05:00,225.53,226.14,225.52,226.1,19704.0,221.6676,222.2672,221.6578,222.2279,19704.0
2023-05-25 15:10:00,226.1,226.53,226.1,226.36,11552.0,222.2279,222.6505,222.2279,222.4834,11552.0
2023-05-25 15:15:00,226.42,226.42,226.14,226.31,3802.0,222.5424,222.5424,222.2672,222.4343,3802.0
2023-05-25 15:20:00,226.28,226.51,226.21,226.38,5458.0,222.4048,222.6308,222.336,222.5031,5458.0
2023-05-25 15:25:00,226.32,226.76,226.19,226.7,12652.0,222.4441,222.8765,222.3163,222.8176,12652.0
2023-05-25 15:30:00,226.73,226.96,226.57,226.6,6857.0,222.8471,223.0731,222.6898,222.7193,6857.0
2023-05-25 15:35:00,226.64,226.69,226.49,226.59,5392.0,222.7586,222.8077,222.6112,222.7095,5392.0
2023-05-25 15:40:00,226.65,226.88,226.58,226.79,12666.0,222.7684,222.9945,222.6996,222.906,12666.0
2023-05-25 15:45:00,226.75,226.92,226.64,226.76,11348.0,222.8667,223.0338,222.7586,222.8765,11348.0
2023-05-25 15:50:00,226.72,226.76,226.39,226.55,24237.0,222.8372,222.8765,222.5129,222.6701,24237.0
2023-05-25 15:55:00,226.54,226.7,226.38,226.48,50552.0,222.6603,222.8176,222.5031,222.6013,50552.0
2023-05-26 09:30:00,226.99,227.96,226.99,227.85,12225.0,223.1026,224.056,223.1026,223.9479,12225.0
2023-05-26 09:35:00,227.89,227.89,226.95,227.68,9902.0,223.9872,223.9872,223.0633,223.7808,9902.0
2023-05-26 09:40:00,228.03,228.83,228.03,228.73,4889.0,224.1248,224.9111,224.1248,224.8128,4889.0
2023-05-26 09:45:00,228.94,229.38,228.81,228.96,12008.0,225.0192,225.4517,224.8914,225.0389,12008.0
2023-05-26 09:50:00,228.68,228.68,228.03,228.27,4037.0,224.7637,224.7637,224.1248,224.3607,4037.0
2023-05-26 09:55:00,228.26,228.39,227.98,227.98,4509.0,224.3509,224.4786,224.0757,224.0757,4509.0
2023-05-26 10:00:00,228.06,228.51,227.74,228.18,4139.0,224.1543,224.5966,223.8398,224.2722,4139.0
2023-05-26 10:05:00,228.18,228.87,228.02,228.7,7103.0,224.2722,224.9504,224.115,224.7833,7103.0
2023-05-26 10:10:00,228.66,229.1,228.66,228.81,4771.0,224.744,225.1765,224.744,224.8914,4771.0
2023-05-26 10:15:00,228.99,229.41,228.99,229.26,6927.0,225.0684,225.4812,225.0684,225.3337,6927.0
2023-05-26 10:20:00,229.25,229.49,229.02,229.29,10268.0,225.3239,225.5598,225.0978,225.3632,10268.0
2023-05-26 10:25:00,229.31,230.06,229.31,229.96,9024.0,225.3829,226.12,225.3829,226.0217,9024.0
2023-05-26 10:30:00,229.97,229.97,229.52,229.77,9910.0,226.0316,226.0316,225.5893,225.835,9910.0
2023-05-26 10:35:00,229.68,229.94,229.62,229.9,7820.0,225.7465,226.0021,225.6876,225.9628,7820.0
2023-05-26 10:40:00,229.89,230.21,229.68,229.84,6297.0,225.9529,226.2675,225.7465,225.9038,6297.0
2023-05-26 10:45:00,229.69,229.83,229.43,229.47,13654.0,225.7564,225.894,225.5008,225.5401,13654.0
2023-05-26 10:50:00,229.46,229.74,229.35,229.48,3287.0,225.5303,225.8055,225.4222,225.55,3287.0
2023-05-26 10:55:00,229.48,229.49,229.2,229.3,8122.0,225.55,225.5598,225.2748,225.373,8122.0
2023-05-26 11:00:00,229.35,229.64,229.32,229.35,8067.0,225.4222,225.7072,225.3927,225.4222,8067.0
2023-05-26 11:05:00,229.33,229.5,229.22,229.42,4337.0,225.4025,225.5696,225.2944,225.491,4337.0
2023-05-26 11:10:00,229.34,229.46,228.81,228.86,6251.0,225.4124,225.5303,224.8914,224.9406,6251.0
2023-05-26 11:15:00,228.8,228.8,228.02,228.09,10714.0,224.8816,224.8816,224.115,224.1838,10714.0
2023-05-26 11:20:00,228.3,228.33,227.26,227.4,8613.0,224.3902,224.4197,223.368,223.5056,8613.0
2023-05-26 11:25:00,227.42,227.96,227.42,227.69,5645.0,223.5252,224.056,223.5252,223.7906,5645.0
2023-05-26 11:30:00,227.89,228.02,227.79,227.96,8472.0,223.9872,224.115,223.8889,224.056,8472.0
2023-05-26 11:35:00,227.96,228.14,227.96,228.1,5389.0,224.056,224.2329,224.056,224.1936,5389.0
2023-05-26 11:40:00,228.11,228.48,228.11,228.29,6294.0,224.2034,224.5671,224.2034,224.3803,6294.0
2023-05-26 11:45:00,228.38,228.5,228.25,228.26,4315.0,224.4688,224.5867,224.341,224.3509,4315.0
2023-05-26 11:50:00,228.23,228.39,228.14,228.14,2649.0,224.3214,224.4786,224.2329,224.2329,2649.0
2023-05-26 11:55:00,228.04,228.07,227.91,227.91,3347.0,224.1346,224.1641,224.0069,224.0069,3347.0
2023-05-26 12:00:00,228.02,228.33,228.02,228.31,2944.0,224.115,224.4197,224.115,224.4,2944.0
2023-05-26 12:05:00,228.36,228.56,228.35,228.56,1978.0,224.4491,224.6457,224.4393,224.6457,1978.0
2023-05-26 12:10:00,228.63,228.68,228.22,228.35,12219.0,224.7145,224.7637,224.3115,224.4393,12219.0
2023-05-26 12:15:00,228.45,228.64,228.44,228.49,5476.0,224.5376,224.7244,224.5278,224.5769,5476.0
2023-05-26 12:20:00,228.57,228.85,228.56,228.81,3340.0,224.6556,224.9308,224.6457,224.8914,3340.0
2023-05-26 12:25:00,228.83,228.96,228.71,228.88,4181.0,224.9111,225.0389,224.7932,224.9602,4181.0
2023-05-26 12:30:00,229.07,229.15,228.99,229.03,3318.0,225.147,225.2256,225.0684,225.1077,3318.0
2023-05-26 12:35:00,229.11,229.36,229.11,229.19,3035.0,225.1863,225.432,225.1863,225.2649,3035.0
2023-05-26 12:40:00,229.24,229.36,229.11,229.24,3408.0,225.3141,225.432,225.1863,225.3141,3408.0
2023-05-26 12:45:00,229.18,229.28,229.04,229.05,3981.0,225.2551,225.3534,225.1175,225.1273,3981.0
2023-05-26 12:50:00,229.13,229.25,229.01,229.01,4786.0,225.206,225.3239,225.088,225.088,4786.0
2023-05-26 12:55:00,228.93,229.01,228.89,228.99,3651.0,225.0094,225.088,224.9701,225.0684,3651.0
2023-05-26 13:00:00,228.9,229.0,228.88,228.92,5374.0,224.9799,225.0782,224.9602,224.9996,5374.0
2023-05-26 13:05:00,228.92,229.24,228.91,229.17,3272.0,224.9996,225.3141,224.9897,225.2453,3272.0
2023-05-26 13:10:00,229.06,229.14,228.99,229.14,2879.0,225.1372,225.2158,225.0684,225.2158,2879.0
2023-05-26 13:15:00,229.15,229.31,228.75,228.94,5582.0,225.2256,225.3829,224.8325,225.0192,5582.0
2023-05-26 13:20:00,228.94,229.06,228.94,229.05,1824.0,225.0192,225.1372,225.0192,225.1273,1824.0
2023-05-26 13:25:00,228.97,229.13,228.89,229.12,2974.0,225.0487,225.206,224.9701,225.1961,2974.0
2023-05-26 13:30:00,229.09,229.21,229.01,229.13,10077.0,225.1666,225.2846,225.088,225.206,10077.0
2023-05-26 13:35:00,229.13,229.13,228.57,228.73,3862.0,225.206,225.206,224.6556,224.8128,3862.0
2023-05-26 13:40:00,228.73,228.8,228.62,228.7,6511.0,224.8128,224.8816,224.7047,224.7833,6511.0
2023-05-26 13:45:00,228.71,228.77,228.54,228.76,4533.0,224.7932,224.8521,224.6261,224.8423,4533.0
2023-05-26 13:50:00,228.77,228.91,228.66,228.84,3327.0,224.8521,224.9897,224.744,224.9209,3327.0
2023-05-26 13:55:00,228.84,228.9,228.67,228.84,4887.0,224.9209,224.9799,224.7538,224.9209,4887.0
2023-05-26 14:00:00,228.89,229.1,228.87,228.97,6561.0,224.9701,225.1765,224.9504,225.0487,6561.0
2023-05-26 14:05:00,228.87,228.87,228.62,228.67,4878.0,224.9504,224.9504,224.7047,224.7538,4878.0
2023-05-26 14:10:00,228.7,229.02,228.7,228.83,4211.0,224.7833,225.0978,224.7833,224.9111,4211.0
2023-05-26 14:15:00,228.78,229.04,228.72,228.97,5384.0,224.862,225.1175,224.803,225.0487,5384.0
2023-05-26 14:20:00,228.96,229.1,228.92,229.05,3550.0,225.0389,225.1765,224.9996,225.1273,3550.0
2023-05-26 14:25:00,229.09,229.14,228.89,229.09,4102.0,225.1666,225.2158,224.9701,225.1666,4102.0
2023-05-26 14:30:00,229.07,229.45,229.05,229.45,4252.0,225.147,225.5205,225.1273,225.5205,4252.0
2023-05-26 14:35:00,229.49,229.86,229.49,229.67,6784.0,225.5598,225.9235,225.5598,225.7367,6784.0
2023-05-26 14:40:00,229.6,229.75,229.59,229.7,4600.0,225.6679,225.8153,225.6581,225.7662,4600.0
2023-05-26 14:45:00,229.68,229.89,229.66,229.86,3513.0,225.7465,225.9529,225.7269,225.9235,3513.0
2023-05-26 14:50:00,229.88,230.0,229.84,229.88,6162.0,225.9431,226.0611,225.9038,225.9431,6162.0
2023-05-26 14:55:00,229.89,229.89,229.69,229.83,4425.0,225.9529,225.9529,225.7564,225.894,4425.0
2023-05-26 15:00:00,229.84,230.3,229.84,230.27,6908.0,225.9038,226.3559,225.9038,226.3264,6908.0
2023-05-26 15:05:00,230.23,230.33,230.18,230.25,4849.0,226.2871,226.3854,226.238,226.3068,4849.0
2023-05-26 15:10:00,230.22,230.27,230.12,230.21,6322.0,226.2773,226.3264,226.179,226.2675,6322.0
2023-05-26 15:15:00,230.21,230.37,230.21,230.31,7595.0,226.2675,226.4247,226.2675,226.3658,7595.0
2023-05-26 15:20:00,230.31,230.31,230.11,230.17,5539.0,226.3658,226.3658,226.1692,226.2281,5539.0
2023-05-26 15:25:00,230.15,230.35,230.01,230.07,7531.0,226.2085,226.4051,226.0709,226.1299,7531.0
2023-05-26 15:30:00,230.07,230.16,229.9,229.95,10945.0,226.1299,226.2183,225.9628,226.0119,10945.0
2023-05-26 15:35:00,229.95,229.97,229.74,229.96,10971.0,226.0119,226.0316,225.8055,226.0217,10971.0
2023-05-26 15:40:00,229.9,230.09,229.89,229.93,10922.0,225.9628,226.1495,225.9529,225.9923,10922.0
2023-05-26 15:45:00,229.93,230.13,229.91,229.95,11047.0,225.9923,226.1888,225.9726,226.0119,11047.0
2023-05-26 15:50:00,229.87,229.91,229.18,229.38,31825.0,225.9333,225.9726,225.2551,225.4517,31825.0
2023-05-26 15:55:00,229.36,229.58,229.09,229.16,86406.0,225.432,225.6483,225.1666,225.2354,86406.0
2023-05-30 09:30:00,228.82,230.58,228.82,230.38,14613.0,224.9013,226.6311,224.9013,226.4346,14613.0
2023-05-30 09:35:00,230.55,230.59,230.05,230.34,10067.0,226.6016,226.641,226.1102,226.3952,10067.0
2023-05-30 09:40:00,230.38,230.81,230.19,230.37,8468.0,226.4346,226.8572,226.2478,226.4247,8468.0
2023-05-30 09:45:00,230.4,230.76,230.23,230.38,5222.0,226.4542,226.808,226.2871,226.4346,5222.0
2023-05-30 09:50:00,230.42,230.72,230.36,230.45,6093.0,226.4739,226.7687,226.4149,226.5034,6093.0
2023-05-30 09:55:00,230.51,230.68,230.41,230.6,1802.0,226.5623,226.7294,226.464,226.6508,1802.0
2023-05-30 10:00:00,230.49,230.53,230.19,230.25,6153.0,226.5427,226.582,226.2478,226.3068,6153.0
2023-05-30 10:05:00,229.97,230.42,229.97,230.42,12766.0,226.0316,226.4739,226.0316,226.4739,12766.0
2023-05-30 10:10:00,230.42,230.44,229.93,230.39,14493.0,226.4739,226.4935,225.9923,226.4444,14493.0
2023-05-30 10:15:00,230.4,230.57,230.2,230.5,9584.0,226.4542,226.6213,226.2576,226.5525,9584.0
2023-05-30 10:20:00,230.58,230.58,229.05,229.09,11304.0,226.6311,226.6311,225.1273,225.1666,11304.0
2023-05-30 10:25:00,229.12,229.22,227.35,228.37,13298.0,225.1961,225.2944,223.4564,224.459,13298.0
2023-05-30 10:30:00,228.08,228.49,227.97,227.97,5824.0,224.1739,224.5769,224.0658,224.0658,5824.0
2023-05-30 10:35:00,227.79,228.16,227.79,227.91,3654.0,223.8889,224.2526,223.8889,224.0069,3654.0
2023-05-30 10:40:00,227.85,228.7,227.85,228.43,2837.0,223.9479,224.7833,223.9479,224.5179,2837.0
2023-05-30 10:45:00,228.47,228.72,228.0,228.15,2133.0,224.5573,224.803,224.0953,224.2427,2133.0
2023-05-30 10:50:00,228.35,228.75,228.33,228.34,79013.0,224.4393,224.8325,224.4197,224.4295,79013.0
2023-05-30 10:55:00,228.17,228.55,228.04,228.48,3629.0,224.2624,224.6359,224.1346,224.5671,3629.0
2023-05-30 11:00:00,228.45,228.62,228.45,228.46,2300.0,224.5376,224.7047,224.5376,224.5474,2300.0
2023-05-30 11:05:00,228.39,228.39,228.11,228.2,4414.0,224.4786,224.4786,224.2034,224.2919,4414.0
2023-05-30 11:10:00,228.08,228.18,227.78,227.9,3403.0,224.1739,224.2722,223.8791,223.997,3403.0
2023-05-30 11:15:00,227.79,227.79,227.29,227.63,4060.0,223.8889,223.8889,223.3975,223.7316,4060.0
2023-05-30 11:20:00,227.51,227.51,227.11,227.19,2888.0,223.6137,223.6137,223.2206,223.2992,2888.0
2023-05-30 11:25:00,227.01,227.36,227.0,227.31,1525.0,223.1223,223.4663,223.1124,223.4171,1525.0
2023-05-30 11:30:00,227.33,227.56,227.21,227.51,7754.0,223.4368,223.6628,223.3188,223.6137,7754.0
2023-05-30 11:35:00,227.49,227.6,227.49,227.55,1002.0,223.594,223.7022,223.594,223.653,1002.0
2023-05-30 11:40:00,227.68,227.86,227.59,227.68,5139.0,223.7808,223.9577,223.6923,223.7808,5139.0
2023-05-30 11:45:00,227.63,227.76,227.56,227.73,1600.0,223.7316,223.8594,223.6628,223.8299,1600.0
2023-05-30 11:50:00,227.57,227.65,227.45,227.58,5799.0,223.6727,223.7513,223.5547,223.6825,5799.0
2023-05-30 11:55:00,227.71,227.9,227.71,227.88,2565.0,223.8103,223.997,223.8103,223.9774,2565.0
2023-05-30 12:00:00,228.0,228.0,227.8,227.8,964.0,224.0953,224.0953,223.8987,223.8987,964.0
2023-05-30 12:05:00,227.78,227.8,227.45,227.62,2868.0,223.8791,223.8987,223.5547,223.7218,2868.0
2023-05-30 12:10:00,227.76,227.78,227.47,227.78,2485.0,223.8594,223.8791,223.5744,223.8791,2485.0
2023-05-30 12:15:00,227.67,228.07,227.61,228.04,4881.0,223.771,224.1641,223.712,224.1346,4881.0
2023-05-30 12:20:00,228.04,228.15,227.96,227.96,1971.0,224.1346,224.2427,224.056,224.056,1971.0
2023-05-30 12:25:00,228.05,228.18,227.68,228.0,9015.0,224.1445,224.2722,223.7808,224.0953,9015.0
2023-05-30 12:30:00,227.86,227.97,227.41,227.41,3607.0,223.9577,224.0658,223.5154,223.5154,3607.0
2023-05-30 12:35:00,227.39,227.54,227.11,227.24,4144.0,223.4958,223.6432,223.2206,223.3483,4144.0
2023-05-30 12:40:00,227.13,227.13,226.88,226.88,4086.0,223.2402,223.2402,222.9945,222.9945,4086.0
2023-05-30 12:45:00,226.96,227.07,226.64,226.87,7026.0,223.0731,223.1812,222.7586,222.9847,7026.0
2023-05-30 12:50:00,226.8,227.41,226.8,227.4,2945.0,222.9159,223.5154,222.9159,223.5056,2945.0
2023-05-30 12:55:00,227.53,227.64,227.24,227.42,7045.0,223.6334,223.7415,223.3483,223.5252,7045.0
2023-05-30 13:00:00,227.45,227.61,227.21,227.38,4192.0,223.5547,223.712,223.3188,223.4859,4192.0
2023-05-30 13:05:00,227.21,227.49,227.19,227.34,4943.0,223.3188,223.594,223.2992,223.4466,4943.0
2023-05-30 13:10:00,227.4,227.51,227.29,227.51,3364.0,223.5056,223.6137,223.3975,223.6137,3364.0
2023-05-30 13:15:00,227.47,227.54,227.23,227.49,4259.0,223.5744,223.6432,223.3385,223.594,4259.0
2023-05-30 13:20:00,227.49,227.75,227.45,227.75,1664.0,223.594,223.8496,223.5547,223.8496,1664.0
2023-05-30 13:25:00,227.67,227.67,227.11,227.28,3306.0,223.771,223.771,223.2206,223.3876,3306.0
2023-05-30 13:30:00,227.27,227.48,227.0,227.35,3262.0,223.3778,223.5842,223.1124,223.4564,3262.0
2023-05-30 13:35:00,227.29,227.54,227.23,227.43,2990.0,223.3975,223.6432,223.3385,223.5351,2990.0
2023-05-30 13:40:00,227.42,227.67,227.4,227.57,2623.0,223.5252,223.771,223.5056,223.6727,2623.0
2023-05-30 13:45:00,227.63,227.68,227.49,227.61,2095.0,223.7316,223.7808,223.594,223.712,2095.0
2023-05-30 13:50:00,227.53,227.67,227.26,227.33,3512.0,223.6334,223.771,223.368,223.4368,3512.0
2023-05-30 13:55:00,227.27,227.27,226.97,226.97,5113.0,223.3778,223.3778,223.083,223.083,5113.0
2023-05-30 14:00:00,227.13,227.16,226.47,226.62,38739.0,223.2402,223.2697,222.5915,222.7389,38739.0
2023-05-30 14:05:00,226.62,226.62,226.1,226.21,12052.0,222.7389,222.7389,222.2279,222.336,12052.0
2023-05-30 14:10:00,226.16,226.21,226.04,226.13,10281.0,222.2868,222.336,222.1689,222.2573,10281.0
2023-05-30 14:15:00,226.04,226.42,225.98,226.37,9640.0,222.1689,222.5424,222.1099,222.4932,9640.0
2023-05-30 14:20:00,226.37,226.56,226.26,226.46,7959.0,222.4932,222.68,222.3851,222.5817,7959.0
2023-05-30 14:25:00,226.46,226.98,226.46,226.9,10484.0,222.5817,223.0928,222.5817,223.0142,10484.0
2023-05-30 14:30:00,226.86,227.25,226.85,227.0,6165.0,222.9748,223.3582,222.965,223.1124,6165.0
2023-05-30 14:35:00,227.05,227.3,226.98,227.29,6606.0,223.1616,223.4073,223.0928,223.3975,6606.0
2023-05-30 14:40:00,227.34,227.93,227.3,227.93,2464.0,223.4466,224.0265,223.4073,224.0265,2464.0
2023-05-30 14:45:00,227.95,227.95,227.15,227.15,14180.0,224.0462,224.0462,223.2599,223.2599,14180.0
2023-05-30 14:50:00,227.16,227.33,226.96,227.31,13768.0,223.2697,223.4368,223.0731,223.4171,13768.0
2023-05-30 14:55:00,227.37,227.59,227.36,227.36,4361.0,223.4761,223.6923,223.4663,223.4663,4361.0
2023-05-30 15:00:00,227.33,227.53,227.27,227.44,4158.0,223.4368,223.6334,223.3778,223.5449,4158.0
2023-05-30 15:05:00,227.26,227.85,227.26,227.85,3030.0,223.368,223.9479,223.368,223.9479,3030.0
2023-05-30 15:10:00,227.77,228.31,227.77,228.05,7502.0,223.8693,224.4,223.8693,224.1445,7502.0
2023-05-30 15:15:00,228.12,228.55,228.12,228.51,3382.0,224.2133,224.6359,224.2133,224.5966,3382.0
2023-05-30 15:20:00,228.55,228.6,228.27,228.54,8511.0,224.6359,224.685,224.3607,224.6261,8511.0
2023-05-30 15:25:00,228.57,228.61,228.43,228.57,4083.0,224.6556,224.6949,224.5179,224.6556,4083.0
2023-05-30 15:30:00,228.54,228.66,228.2,228.39,6297.0,224.6261,224.744,224.2919,224.4786,6297.0
2023-05-30 15:35:00,228.38,228.47,228.14,228.33,5267.0,224.4688,224.5573,224.2329,224.4197,5267.0
2023-05-30 15:40:00,228.28,228.56,228.25,228.54,9043.0,224.3705,224.6457,224.341,224.6261,9043.0
2023-05-30 15:45:00,228.49,228.75,228.4,228.53,15065.0,224.5769,224.8325,224.4885,224.6162,15065.0
2023-05-30 15:50:00,228.63,228.65,228.2,228.2,16210.0,224.7145,224.7342,224.2919,224.2919,16210.0
2023-05-30 15:55:00,228.22,228.7,228.22,228.49,43853.0,224.3115,224.7833,224.3115,224.5769,43853.0
2023-05-31 09:30:00,228.55,228.75,227.47,227.84,19625.0,224.6359,224.8325,223.5744,223.9381,19625.0
2023-05-31 09:35:00,227.02,227.62,227.02,227.58,2483.0,223.1321,223.7218,223.1321,223.6825,2483.0
2023-05-31 09:40:00,227.76,227.8,227.24,227.35,19182.0,223.8594,223.8987,223.3483,223.4564,19182.0
2023-05-31 09:45:00,227.31,227.43,226.83,226.89,27918.0,223.4171,223.5351,222.9454,223.0043,27918.0
2023-05-31 09:50:00,226.99,227.06,226.1,226.22,13128.0,223.1026,223.1714,222.2279,222.3458,13128.0
2023-05-31 09:55:00,226.15,226.44,225.84,226.29,7491.0,222.277,222.562,221.9723,222.4146,7491.0
2023-05-31 10:00:00,226.14,226.14,225.07,225.2,7393.0,222.2672,222.2672,221.2155,221.3433,7393.0
2023-05-31 10:05:00,225.17,225.36,224.5,224.8,6634.0,221.3138,221.5005,220.6553,220.9501,6634.0
2023-05-31 10:10:00,224.67,225.6,224.46,225.2,6363.0,220.8223,221.7364,220.6159,221.3433,6363.0
2023-05-31 10:15:00,225.21,225.83,225.09,225.38,4602.0,221.3531,221.9625,221.2351,221.5202,4602.0
2023-05-31 10:20:00,225.45,225.51,225.05,225.06,5964.0,221.589,221.648,221.1958,221.2057,5964.0
2023-05-31 10:25:00,225.06,225.3,224.77,224.99,5591.0,221.2057,221.4416,220.9206,221.1369,5591.0
2023-05-31 10:30:00,224.82,224.99,224.72,224.81,2436.0,220.9698,221.1369,220.8715,220.9599,2436.0
2023-05-31 10:35:00,224.66,225.05,224.66,225.01,3749.0,220.8125,221.1958,220.8125,221.1565,3749.0
2023-05-31 10:40:00,225.01,225.12,224.83,225.12,2301.0,221.1565,221.2646,220.9796,221.2646,2301.0
2023-05-31 10:45:00,225.13,225.25,224.78,224.78,2747.0,221.2745,221.3924,220.9305,220.9305,2747.0
2023-05-31 10:50:00,224.69,224.73,224.4,224.4,1617.0,220.842,220.8813,220.557,220.557,1617.0
2023-05-31 10:55:00,224.5,224.91,224.5,224.63,6542.0,220.6553,221.0582,220.6553,220.783,6542.0
2023-05-31 11:00:00,224.75,225.11,224.69,225.11,2631.0,220.901,221.2548,220.842,221.2548,2631.0
2023-05-31 11:05:00,225.14,225.14,224.82,224.97,2756.0,221.2843,221.2843,220.9698,221.1172,2756.0
2023-05-31 11:10:00,224.99,225.04,224.85,225.04,2287.0,221.1369,221.186,220.9993,221.186,2287.0
2023-05-31 11:15:00,225.05,225.19,224.83,225.12,3239.0,221.1958,221.3334,220.9796,221.2646,3239.0
2023-05-31 11:20:00,225.18,225.83,225.18,225.83,2096.0,221.3236,221.9625,221.3236,221.9625,2096.0
2023-05-31 11:25:00,225.83,226.14,225.81,225.87,4617.0,221.9625,222.2672,221.9428,222.0018,4617.0
2023-05-31 11:30:00,225.94,226.33,225.81,226.24,4603.0,222.0706,222.4539,221.9428,222.3655,4603.0
2023-05-31 11:35:00,226.29,226.53,226.18,226.37,3571.0,222.4146,222.6505,222.3065,222.4932,3571.0
2023-05-31 11:40:00,226.39,226.61,226.38,226.39,9311.0,222.5129,222.7291,222.5031,222.5129,9311.0
2023-05-31 11:45:00,226.39,226.63,226.38,226.57,2488.0,222.5129,222.7488,222.5031,222.6898,2488.0
2023-05-31 11:50:00,226.57,226.97,226.37,226.9,3168.0,222.6898,223.083,222.4932,223.0142,3168.0
2023-05-31 11:55:00,227.08,227.08,226.75,226.89,3494.0,223.1911,223.1911,222.8667,223.0043,3494.0
2023-05-31 12:00:00,226.9,227.19,226.9,227.17,3091.0,223.0142,223.2992,223.0142,223.2795,3091.0
2023-05-31 12:05:00,227.09,227.17,227.0,227.02,2701.0,223.2009,223.2795,223.1124,223.1321,2701.0
2023-05-31 12:10:00,227.02,227.06,226.78,226.78,2624.0,223.1321,223.1714,222.8962,222.8962,2624.0
2023-05-31 12:15:00,226.89,227.11,226.89,227.07,4146.0,223.0043,223.2206,223.0043,223.1812,4146.0
2023-05-31 12:20:00,227.02,227.25,226.95,227.25,3744.0,223.1321,223.3582,223.0633,223.3582,3744.0
2023-05-31 12:25:00,227.23,227.42,227.18,227.22,6722.0,223.3385,223.5252,223.2894,223.3287,6722.0
2023-05-31 12:30:00,227.24,227.38,227.16,227.34,1640.0,223.3483,223.4859,223.2697,223.4466,1640.0
2023-05-31 12:35:00,227.33,227.45,227.19,227.38,2050.0,223.4368,223.5547,223.2992,223.4859,2050.0
2023-05-31 12:40:00,227.45,228.0,227.45,227.89,3091.0,223.5547,224.0953,223.5547,223.9872,3091.0
2023-05-31 12:45:00,228.01,228.05,227.78,227.78,7429.0,224.1051,224.1445,223.8791,223.8791,7429.0
2023-05-31 12:50:00,227.77,227.77,227.28,227.52,4209.0,223.8693,223.8693,223.3876,223.6235,4209.0
2023-05-31 12:55:00,227.51,227.99,227.5,227.98,3554.0,223.6137,224.0855,223.6039,224.0757,3554.0
2023-05-31 13:00:00,228.01,228.03,227.9,227.9,2202.0,224.1051,224.1248,223.997,223.997,2202.0
2023-05-31 13:05:00,227.96,228.2,227.95,228.15,2382.0,224.056,224.2919,224.0462,224.2427,2382.0
2023-05-31 13:10:00,228.16,228.19,227.83,227.84,4603.0,224.2526,224.2821,223.9282,223.9381,4603.0
2023-05-31 13:15:00,227.9,227.99,227.74,227.8,3634.0,223.997,224.0855,223.8398,223.8987,3634.0
2023-05-31 13:20:00,227.75,227.89,227.71,227.89,1698.0,223.8496,223.9872,223.8103,223.9872,1698.0
2023-05-31 13:25:00,227.82,227.94,227.82,227.94,1260.0,223.9184,224.0363,223.9184,224.0363,1260.0
2023-05-31 13:30:00,228.02,228.08,227.91,227.91,3407.0,224.115,224.1739,224.0069,224.0069,3407.0
2023-05-31 13:35:00,227.94,227.96,227.4,227.82,5021.0,224.0363,224.056,223.5056,223.9184,5021.0
2023-05-31 13:40:00,227.81,227.96,227.71,227.76,5167.0,223.9086,224.056,223.8103,223.8594,5167.0
2023-05-31 13:45:00,227.58,227.69,227.23,227.25,3872.0,223.6825,223.7906,223.3385,223.3582,3872.0
2023-05-31 13:50:00,227.26,227.79,227.26,227.69,2423.0,223.368,223.8889,223.368,223.7906,2423.0
2023-05-31 13:55:00,227.72,228.15,227.72,228.15,1333.0,223.8201,224.2427,223.8201,224.2427,1333.0
2023-05-31 14:00:00,228.22,228.23,227.94,228.06,3579.0,224.3115,224.3214,224.0363,224.1543,3579.0
2023-05-31 14:05:00,228.12,228.2,227.84,227.92,9134.0,224.2133,224.2919,223.9381,224.0167,9134.0
2023-05-31 14:10:00,227.88,228.02,227.78,227.95,4116.0,223.9774,224.115,223.8791,224.0462,4116.0
2023-05-31 14:15:00,227.97,228.09,227.67,227.69,5106.0,224.0658,224.1838,223.771,223.7906,5106.0
2023-05-31 14:20:00,227.64,227.8,227.6,227.79,1952.0,223.7415,223.8987,223.7022,223.8889,1952.0
2023-05-31 14:25:00,227.79,227.94,227.69,227.88,2740.0,223.8889,224.0363,223.7906,223.9774,2740.0
2023-05-31 14:30:00,227.86,227.95,227.8,227.92,4923.0,223.9577,224.0462,223.8987,224.0167,4923.0
2023-05-31 14:35:00,227.91,228.11,227.91,227.94,3442.0,224.0069,224.2034,224.0069,224.0363,3442.0
2023-05-31 14:40:00,227.95,228.04,227.88,227.95,4626.0,224.0462,224.1346,223.9774,224.0462,4626.0
2023-05-31 14:45:00,227.97,227.97,227.62,227.76,5490.0,224.0658,224.0658,223.7218,223.8594,5490.0
2023-05-31 14:50:00,227.69,227.69,227.33,227.42,4328.0,223.7906,223.7906,223.4368,223.5252,4328.0
2023-05-31 14:55:00,227.52,227.53,227.36,227.46,3489.0,223.6235,223.6334,223.4663,223.5646,3489.0
2023-05-31 15:00:00,227.51,227.54,227.31,227.36,2256.0,223.6137,223.6432,223.4171,223.4663,2256.0
2023-05-31 15:05:00,227.4,227.52,227.28,227.43,2558.0,223.5056,223.6235,223.3876,223.5351,2558.0
2023-05-31 15:10:00,227.38,227.46,227.34,227.39,3662.0,223.4859,223.5646,223.4466,223.4958,3662.0
2023-05-31 15:15:00,227.43,227.5,227.14,227.14,3185.0,223.5351,223.6039,223.25,223.25,3185.0
2023-05-31 15:20:00,227.1,227.32,227.02,227.32,4937.0,223.2107,223.427,223.1321,223.427,4937.0
2023-05-31 15:25:00,227.26,227.5,227.25,227.39,9743.0,223.368,223.6039,223.3582,223.4958,9743.0
2023-05-31 15:30:00,227.35,227.5,227.26,227.34,20095.0,223.4564,223.6039,223.368,223.4466,20095.0
2023-05-31 15:35:00,227.34,227.54,227.29,227.53,27203.0,223.4466,223.6432,223.3975,223.6334,27203.0
2023-05-31 15:40:00,227.55,228.25,227.55,228.2,12097.0,223.653,224.341,223.653,224.2919,12097.0
2023-05-31 15:45:00,228.28,228.37,227.93,228.07,15910.0,224.3705,224.459,224.0265,224.1641,15910.0
2023-05-31 15:50:00,228.0,228.0,227.55,227.79,32322.0,224.0953,224.0953,223.653,223.8889,32322.0
2023-05-31 15:55:00,227.72,227.96,227.63,227.76,57229.0,223.8201,224.056,223.7316,223.8594,57229.0
2023-06-01 09:30:00,227.78,229.63,227.78,227.84,13796.0,223.8791,225.6974,223.8791,223.9381,13796.0
2023-06-01 09:35:00,228.49,229.16,227.93,228.61,5042.0,224.5769,225.2354,224.0265,224.6949,5042.0
2023-06-01 09:40:00,228.55,228.74,227.39,227.74,15464.0,224.6359,224.8226,223.4958,223.8398,15464.0
2023-06-01 09:45:00,227.96,228.08,227.37,227.62,4513.0,224.056,224.1739,223.4761,223.7218,4513.0
2023-06-01 09:50:00,227.9,227.9,227.27,227.42,4717.0,223.997,223.997,223.3778,223.5252,4717.0
2023-06-01 09:55:00,227.25,227.8,227.2,227.8,2150.0,223.3582,223.8987,223.309,223.8987,2150.0
2023-06-01 10:00:00,227.92,228.14,227.76,228.12,3181.0,224.0167,224.2329,223.8594,224.2133,3181.0
2023-06-01 10:05:00,228.21,229.41,228.2,229.31,21248.0,224.3017,225.4812,224.2919,225.3829,21248.0
2023-06-01 10:10:00,229.42,229.65,229.14,229.3,5168.0,225.491,225.7171,225.2158,225.373,5168.0
2023-06-01 10:15:00,229.32,229.75,228.9,228.94,26777.0,225.3927,225.8153,224.9799,225.0192,26777.0
2023-06-01 10:20:00,228.96,229.4,228.83,229.21,6227.0,225.0389,225.4713,224.9111,225.2846,6227.0
2023-06-01 10:25:00,229.06,229.67,228.85,229.52,3913.0,225.1372,225.7367,224.9308,225.5893,3913.0
2023-06-01 10:30:00,229.58,230.29,229.57,229.92,5220.0,225.6483,226.3461,225.6384,225.9824,5220.0
2023-06-01 10:35:00,229.93,230.19,229.92,230.03,3037.0,225.9923,226.2478,225.9824,226.0905,3037.0
2023-06-01 10:40:00,230.09,231.09,230.09,231.09,4168.0,226.1495,227.1324,226.1495,227.1324,4168.0
2023-06-01 10:45:00,231.1,231.26,230.64,230.73,9860.0,227.1422,227.2995,226.6901,226.7786,9860.0
2023-06-01 10:50:00,230.9,230.99,230.74,230.92,12785.0,226.9456,227.0341,226.7884,226.9653,12785.0
2023-06-01 10:55:00,230.86,230.86,230.33,230.37,2637.0,226.9063,226.9063,226.3854,226.4247,2637.0
2023-06-01 11:00:00,230.35,230.71,230.19,230.48,12048.0,226.4051,226.7589,226.2478,226.5328,12048.0
2023-06-01 11:05:00,230.42,230.49,230.24,230.45,3545.0,226.4739,226.5427,226.297,226.5034,3545.0
2023-06-01 11:10:00,230.49,230.68,230.33,230.34,1891.0,226.5427,226.7294,226.3854,226.3952,1891.0
2023-06-01 11:15:00,230.46,230.63,230.32,230.34,4159.0,226.5132,226.6803,226.3756,226.3952,4159.0
2023-06-01 11:20:00,230.29,230.72,230.29,230.55,5402.0,226.3461,226.7687,226.3461,226.6016,5402.0
2023-06-01 11:25:00,230.61,230.92,230.5,230.81,6348.0,226.6606,226.9653,226.5525,226.8572,6348.0
2023-06-01 11:30:00,230.95,231.19,230.83,230.97,7054.0,226.9948,227.2307,226.8768,227.0144,7054.0
2023-06-01 11:35:00,230.98,231.68,230.98,231.43,14680.0,227.0243,227.7123,227.0243,227.4666,14680.0
2023-06-01 11:40:00,231.45,231.82,231.36,231.67,3060.0,227.4862,227.8499,227.3978,227.7025,3060.0
2023-06-01 11:45:00,231.75,231.92,231.58,231.79,4389.0,227.7811,227.9482,227.614,227.8204,4389.0
2023-06-01 11:50:00,231.69,232.0,231.69,231.93,10497.0,227.7221,228.0268,227.7221,227.958,10497.0
2023-06-01 11:55:00,232.04,232.23,231.71,231.86,15287.0,228.0661,228.2529,227.7418,227.8892,15287.0
2023-06-01 12:00:00,231.74,231.94,231.53,231.64,13000.0,227.7713,227.9678,227.5649,227.673,13000.0
2023-06-01 12:05:00,231.61,231.73,231.59,231.59,900.0,227.6435,227.7614,227.6238,227.6238,900.0
2023-06-01 12:10:00,231.57,231.7,231.34,231.7,5867.0,227.6042,227.7319,227.3781,227.7319,5867.0
2023-06-01 12:15:00,231.74,232.21,231.58,231.96,35666.0,227.7713,228.2332,227.614,227.9875,35666.0
2023-06-01 12:20:00,231.96,232.28,231.95,232.27,3852.0,227.9875,228.302,227.9777,228.2922,3852.0
2023-06-01 12:25:00,232.28,232.51,232.22,232.51,3305.0,228.302,228.5281,228.243,228.5281,3305.0
2023-06-01 12:30:00,232.57,232.74,232.4,232.44,4060.0,228.587,228.7541,228.42,228.4593,4060.0
2023-06-01 12:35:00,232.47,232.49,232.31,232.49,4170.0,228.4888,228.5084,228.3315,228.5084,4170.0
2023-06-01 12:40:00,232.33,232.39,232.1,232.31,3826.0,228.3512,228.4101,228.1251,228.3315,3826.0
2023-06-01 12:45:00,232.31,232.39,232.13,232.34,4297.0,228.3315,228.4101,228.1546,228.361,4297.0
2023-06-01 12:50:00,232.34,232.45,232.24,232.37,3773.0,228.361,228.4691,228.2627,228.3905,3773.0
2023-06-01 12:55:00,232.34,232.44,232.19,232.35,4746.0,228.361,228.4593,228.2136,228.3708,4746.0
2023-06-01 13:00:00,232.25,232.44,232.08,232.34,7166.0,228.2725,228.4593,228.1054,228.361,7166.0
2023-06-01 13:05:00,232.33,232.52,232.25,232.46,23014.0,228.3512,228.5379,228.2725,228.4789,23014.0
2023-06-01 13:10:00,232.45,232.5,232.37,232.48,6874.0,228.4691,228.5182,228.3905,228.4986,6874.0
2023-06-01 13:15:00,232.46,232.64,232.4,232.55,18169.0,228.4789,228.6558,228.42,228.5674,18169.0
2023-06-01 13:20:00,232.51,232.8,232.51,232.57,4683.0,228.5281,228.8131,228.5281,228.587,4683.0
2023-06-01 13:25:00,232.5,232.55,232.25,232.49,3912.0,228.5182,228.5674,228.2725,228.5084,3912.0
2023-06-01 13:30:00,232.49,232.56,232.39,232.54,2805.0,228.5084,228.5772,228.4101,228.5576,2805.0
2023-06-01 13:35:00,232.59,232.99,232.53,232.86,6087.0,228.6067,228.9999,228.5477,228.8721,6087.0
2023-06-01 13:40:00,232.89,233.35,232.87,233.1,7570.0,228.9016,229.3537,228.8819,229.108,7570.0
2023-06-01 13:45:00,233.17,233.5,233.16,233.48,5538.0,229.1768,229.5011,229.1669,229.4815,5538.0
2023-06-01 13:50:00,233.51,234.18,233.51,233.94,48407.0,229.5109,230.1695,229.5109,229.9336,48407.0
2023-06-01 13:55:00,233.93,234.08,233.59,233.79,7423.0,229.9238,230.0712,229.5896,229.7862,7423.0
2023-06-01 14:00:00,233.79,234.66,233.4,234.35,53222.0,229.7862,230.6413,229.4028,230.3366,53222.0
2023-06-01 14:05:00,234.24,234.24,233.81,233.81,5596.0,230.2284,230.2284,229.8058,229.8058,5596.0
2023-06-01 14:10:00,233.76,233.76,233.38,233.42,6490.0,229.7567,229.7567,229.3832,229.4225,6490.0
2023-06-01 14:15:00,233.41,233.51,233.04,233.04,5472.0,229.4127,229.5109,229.049,229.049,5472.0
2023-06-01 14:20:00,233.17,233.49,233.17,233.42,4862.0,229.1768,229.4913,229.1768,229.4225,4862.0
2023-06-01 14:25:00,233.47,233.53,233.22,233.26,4881.0,229.4716,229.5306,229.2259,229.2652,4881.0
2023-06-01 14:30:00,233.28,234.09,233.27,233.63,27463.0,229.2849,230.081,229.2751,229.6289,27463.0
2023-06-01 14:35:00,233.72,233.75,233.57,233.63,7468.0,229.7174,229.7468,229.5699,229.6289,7468.0
2023-06-01 14:40:00,233.52,233.83,233.48,233.83,6894.0,229.5208,229.8255,229.4815,229.8255,6894.0
2023-06-01 14:45:00,233.77,233.96,233.72,233.96,5028.0,229.7665,229.9532,229.7174,229.9532,5028.0
2023-06-01 14:50:00,234.01,234.31,233.97,234.13,4903.0,230.0024,230.2972,229.9631,230.1203,4903.0
2023-06-01 14:55:00,234.08,234.39,234.08,234.39,4559.0,230.0712,230.3759,230.0712,230.3759,4559.0
2023-06-01 15:00:00,234.45,234.46,234.31,234.32,4549.0,230.4349,230.4447,230.2972,230.3071,4549.0
2023-06-01 15:05:00,234.4,234.44,234.22,234.43,5969.0,230.3857,230.425,230.2088,230.4152,5969.0
2023-06-01 15:10:00,234.47,234.52,234.23,234.48,11800.0,230.4545,230.5037,230.2186,230.4643,11800.0
2023-06-01 15:15:00,234.48,234.55,234.36,234.4,7049.0,230.4643,230.5331,230.3464,230.3857,7049.0
2023-06-01 15:20:00,234.36,234.82,234.32,234.51,11462.0,230.3464,230.7985,230.3071,230.4938,11462.0
2023-06-01 15:25:00,234.53,235.0,234.48,234.71,12919.0,230.5135,230.9754,230.4643,230.6904,12919.0
2023-06-01 15:30:00,234.75,234.8,234.46,234.62,14809.0,230.7297,230.7789,230.4447,230.6019,14809.0
2023-06-01 15:35:00,234.59,234.59,234.2,234.39,21510.0,230.5725,230.5725,230.1891,230.3759,21510.0
2023-06-01 15:40:00,234.39,234.59,234.15,234.56,25318.0,230.3759,230.5725,230.14,230.543,25318.0
2023-06-01 15:45:00,234.59,234.78,234.45,234.63,20343.0,230.5725,230.7592,230.4349,230.6118,20343.0
2023-06-01 15:50:00,234.62,234.78,234.18,234.66,49888.0,230.6019,230.7592,230.1695,230.6413,49888.0
2023-06-01 15:55:00,234.7,235.2,234.68,234.82,115468.0,230.6806,231.172,230.6609,230.7985,115468.0
2023-06-02 09:30:00,237.04,239.91,236.94,239.67,40495.0,232.9805,235.8013,232.8822,235.5655,40495.0
2023-06-02 09:35:00,239.45,241.26,239.33,240.38,39308.0,235.3492,237.1282,235.2313,236.2633,39308.0
2023-06-02 09:40:00,240.36,242.73,240.36,241.83,79731.0,236.2436,238.573,236.2436,237.6885,79731.0
2023-06-02 09:45:00,241.8,242.84,241.66,241.86,29591.0,237.659,238.6812,237.5214,237.7179,29591.0
2023-06-02 09:50:00,242.06,242.15,241.44,241.57,10486.0,237.9145,238.003,237.3051,237.4329,10486.0
2023-06-02 09:55:00,241.58,241.58,240.4,240.4,20166.0,237.4427,237.4427,236.283,236.283,20166.0
2023-06-02 10:00:00,240.4,240.67,239.4,240.5,15557.0,236.283,236.5483,235.3001,236.3812,15557.0
2023-06-02 10:05:00,240.64,241.72,240.64,241.1,14297.0,236.5188,237.5803,236.5188,236.971,14297.0
2023-06-02 10:10:00,241.52,241.6,240.64,241.25,7224.0,237.3838,237.4624,236.5188,237.1184,7224.0
2023-06-02 10:15:00,241.24,241.54,240.4,240.48,6848.0,237.1086,237.4034,236.283,236.3616,6848.0
2023-06-02 10:20:00,240.51,240.51,240.23,240.27,7172.0,236.3911,236.3911,236.1159,236.1552,7172.0
2023-06-02 10:25:00,240.2,240.4,239.76,239.84,8209.0,236.0864,236.283,235.6539,235.7325,8209.0
2023-06-02 10:30:00,239.93,239.99,238.88,238.99,8247.0,235.821,235.88,234.789,234.8971,8247.0
2023-06-02 10:35:00,238.9,239.51,238.9,239.41,8654.0,234.8086,235.4082,234.8086,235.3099,8654.0
2023-06-02 10:40:00,239.43,239.49,239.11,239.32,5249.0,235.3296,235.3885,235.015,235.2214,5249.0
2023-06-02 10:45:00,239.35,240.45,239.35,240.45,14106.0,235.2509,236.3321,235.2509,236.3321,14106.0
2023-06-02 10:50:00,240.47,240.65,240.07,240.07,7385.0,236.3518,236.5287,235.9586,235.9586,7385.0
2023-06-02 10:55:00,239.98,240.1,239.76,239.83,10567.0,235.8701,235.9881,235.6539,235.7227,10567.0
2023-06-02 11:00:00,239.97,241.04,239.9,241.03,11118.0,235.8603,236.912,235.7915,236.9022,11118.0
2023-06-02 11:05:00,241.02,241.22,240.81,241.16,7625.0,236.8923,237.0889,236.6859,237.0299,7625.0
2023-06-02 11:10:00,241.01,241.17,240.84,241.0,7276.0,236.8825,237.0398,236.7154,236.8727,7276.0
2023-06-02 11:15:00,240.95,241.22,240.85,241.01,9635.0,236.8235,237.0889,236.7252,236.8825,9635.0
2023-06-02 11:20:00,241.01,241.47,240.91,241.42,19110.0,236.8825,237.3346,236.7842,237.2855,19110.0
2023-06-02 11:25:00,241.33,241.94,241.23,241.93,20783.0,237.197,237.7966,237.0987,237.7868,20783.0
2023-06-02 11:30:00,241.91,242.0,241.71,241.93,12090.0,237.7671,237.8556,237.5705,237.7868,12090.0
2023-06-02 11:35:00,241.89,242.03,241.52,241.52,21572.0,237.7474,237.885,237.3838,237.3838,21572.0
2023-06-02 11:40:00,241.43,241.74,241.26,241.62,5199.0,237.2953,237.6,237.1282,237.4821,5199.0
2023-06-02 11:45:00,241.67,241.81,241.32,241.4,5607.0,237.5312,237.6688,237.1872,237.2658,5607.0
2023-06-02 11:50:00,241.34,241.52,241.27,241.52,4712.0,237.2069,237.3838,237.1381,237.3838,4712.0
2023-06-02 11:55:00,241.52,241.88,241.48,241.82,6167.0,237.3838,237.7376,237.3445,237.6786,6167.0
2023-06-02 12:00:00,241.84,241.9,240.95,240.95,4002.0,237.6983,237.7573,236.8235,236.8235,4002.0
2023-06-02 12:05:00,240.96,241.43,240.96,241.43,6006.0,236.8334,237.2953,236.8334,237.2953,6006.0
2023-06-02 12:10:00,241.42,241.57,241.23,241.42,6150.0,237.2855,237.4329,237.0987,237.2855,6150.0
2023-06-02 12:15:00,241.28,241.43,241.18,241.4,5663.0,237.1479,237.2953,237.0496,237.2658,5663.0
2023-06-02 12:20:00,241.33,241.52,241.28,241.44,5909.0,237.197,237.3838,237.1479,237.3051,5909.0
2023-06-02 12:25:00,241.5,241.59,241.4,241.51,5201.0,237.3641,237.4526,237.2658,237.3739,5201.0
2023-06-02 12:30:00,241.52,241.69,241.43,241.64,5064.0,237.3838,237.5509,237.2953,237.5017,5064.0
2023-06-02 12:35:00,241.51,241.65,241.25,241.25,6150.0,237.3739,237.5115,237.1184,237.1184,6150.0
2023-06-02 12:40:00,241.27,241.33,240.83,240.87,10045.0,237.1381,237.197,236.7056,236.7449,10045.0
2023-06-02 12:45:00,240.96,241.26,240.81,241.26,10309.0,236.8334,237.1282,236.6859,237.1282,10309.0
2023-06-02 12:50:00,241.17,241.49,241.16,241.49,5740.0,237.0398,237.3543,237.0299,237.3543,5740.0
2023-06-02 12:55:00,241.46,241.57,241.35,241.43,6202.0,237.3248,237.4329,237.2167,237.2953,6202.0
2023-06-02 13:00:00,241.46,241.6,241.46,241.53,7693.0,237.3248,237.4624,237.3248,237.3936,7693.0
2023-06-02 13:05:00,241.58,241.64,241.45,241.46,4467.0,237.4427,237.5017,237.315,237.3248,4467.0
2023-06-02 13:10:00,241.44,241.44,241.14,241.31,8595.0,237.3051,237.3051,237.0103,237.1774,8595.0
2023-06-02 13:15:00,241.32,241.5,241.28,241.28,4277.0,237.1872,237.3641,237.1479,237.1479,4277.0
2023-06-02 13:20:00,241.28,241.61,241.27,241.47,7783.0,237.1479,237.4722,237.1381,237.3346,7783.0
2023-06-02 13:25:00,241.47,241.93,241.4,241.89,6002.0,237.3346,237.7868,237.2658,237.7474,6002.0
2023-06-02 13:30:00,241.84,241.9,241.66,241.77,5292.0,237.6983,237.7573,237.5214,237.6295,5292.0
2023-06-02 13:35:00,241.78,241.88,241.65,241.87,6121.0,237.6393,237.7376,237.5115,237.7278,6121.0
2023-06-02 13:40:00,241.87,241.87,241.41,241.54,6565.0,237.7278,237.7278,237.2757,237.4034,6565.0
2023-06-02 13:45:00,241.55,241.78,241.53,241.7,8734.0,237.4133,237.6393,237.3936,237.5607,8734.0
2023-06-02 13:50:00,241.69,241.85,241.6,241.79,11174.0,237.5509,237.7081,237.4624,237.6491,11174.0
2023-06-02 13:55:00,241.8,241.91,241.64,241.84,8664.0,237.659,237.7671,237.5017,237.6983,8664.0
2023-06-02 14:00:00,241.84,241.88,241.71,241.79,2963.0,237.6983,237.7376,237.5705,237.6491,2963.0
2023-06-02 14:05:00,241.8,241.88,241.53,241.6,12041.0,237.659,237.7376,237.3936,237.4624,12041.0
2023-06-02 14:10:00,241.62,241.62,241.4,241.49,9047.0,237.4821,237.4821,237.2658,237.3543,9047.0
2023-06-02 14:15:00,241.55,241.62,241.48,241.61,8174.0,237.4133,237.4821,237.3445,237.4722,8174.0
2023-06-02 14:20:00,241.58,241.72,241.5,241.53,7155.0,237.4427,237.5803,237.3641,237.3936,7155.0
2023-06-02 14:25:00,241.53,241.7,241.5,241.59,6771.0,237.3936,237.5607,237.3641,237.4526,6771.0
2023-06-02 14:30:00,241.59,241.73,241.55,241.67,6304.0,237.4526,237.5902,237.4133,237.5312,6304.0
2023-06-02 14:35:00,241.67,241.77,241.63,241.71,5006.0,237.5312,237.6295,237.4919,237.5705,5006.0
2023-06-02 14:40:00,241.7,241.77,241.66,241.69,9679.0,237.5607,237.6295,237.5214,237.5509,9679.0
2023-06-02 14:45:00,241.69,241.78,241.64,241.67,9620.0,237.5509,237.6393,237.5017,237.5312,9620.0
2023-06-02 14:50:00,241.67,241.74,241.66,241.67,5374.0,237.5312,237.6,237.5214,237.5312,5374.0
2023-06-02 14:55:00,241.67,241.82,241.62,241.82,10646.0,237.5312,237.6786,237.4821,237.6786,10646.0
2023-06-02 15:00:00,241.82,242.0,241.82,241.87,7873.0,237.6786,237.8556,237.6786,237.7278,7873.0
2023-06-02 15:05:00,241.85,241.89,241.63,241.63,7561.0,237.7081,237.7474,237.4919,237.4919,7561.0
2023-06-02 15:10:00,241.62,241.63,241.16,241.21,9712.0,237.4821,237.4919,237.0299,237.0791,9712.0
2023-06-02 15:15:00,241.25,241.56,241.21,241.48,12255.0,237.1184,237.4231,237.0791,237.3445,12255.0
2023-06-02 15:20:00,241.5,241.5,241.05,241.05,6765.0,237.3641,237.3641,236.9218,236.9218,6765.0
2023-06-02 15:25:00,241.01,241.27,240.98,240.99,8861.0,236.8825,237.1381,236.853,236.8628,8861.0
2023-06-02 15:30:00,241.01,241.29,241.0,241.28,9797.0,236.8825,237.1577,236.8727,237.1479,9797.0
2023-06-02 15:35:00,241.24,241.43,241.24,241.38,12918.0,237.1086,237.2953,237.1086,237.2462,12918.0
2023-06-02 15:40:00,241.42,241.58,241.3,241.3,11881.0,237.2855,237.4427,237.1675,237.1675,11881.0
2023-06-02 15:45:00,241.27,241.59,241.13,241.47,16474.0,237.1381,237.4526,237.0005,237.3346,16474.0
2023-06-02 15:50:00,241.42,241.42,240.87,240.97,34886.0,237.2855,237.2855,236.7449,236.8432,34886.0
2023-06-02 15:55:00,241.03,241.21,240.77,240.8,92651.0,236.9022,237.0791,236.6466,236.6761,92651.0
2023-06-05 09:30:00,240.56,242.38,240.56,241.87,15009.0,236.4402,238.229,236.4402,237.7278,15009.0
2023-06-05 09:35:00,241.69,242.5,241.61,242.5,8679.0,237.5509,238.347,237.4722,238.347,8679.0
2023-06-05 09:40:00,242.53,242.64,242.07,242.18,11498.0,238.3765,238.4846,237.9244,238.0325,11498.0
2023-06-05 09:45:00,241.97,242.3,241.26,241.26,4644.0,237.8261,238.1504,237.1282,237.1282,4644.0
2023-06-05 09:50:00,242.25,242.25,241.51,241.64,600.0,238.1013,238.1013,237.3739,237.5017,600.0
2023-06-05 09:55:00,241.36,241.61,239.88,239.88,8751.0,237.2265,237.4722,235.7719,235.7719,8751.0
2023-06-05 10:00:00,239.88,241.58,239.63,241.05,12487.0,235.7719,237.4427,235.5261,236.9218,12487.0
2023-06-05 10:05:00,241.18,242.03,241.08,241.73,10635.0,237.0496,237.885,236.9513,237.5902,10635.0
2023-06-05 10:10:00,241.72,241.72,241.1,241.37,10159.0,237.5803,237.5803,236.971,237.2363,10159.0
2023-06-05 10:15:00,241.35,241.74,241.18,241.19,6774.0,237.2167,237.6,237.0496,237.0594,6774.0
2023-06-05 10:20:00,241.07,241.71,241.0,241.71,2321.0,236.9415,237.5705,236.8727,237.5705,2321.0
2023-06-05 10:25:00,241.66,241.94,241.62,241.9,8803.0,237.5214,237.7966,237.4821,237.7573,8803.0
2023-06-05 10:30:00,241.91,241.91,241.42,241.86,6138.0,237.7671,237.7671,237.2855,237.7179,6138.0
2023-06-05 10:35:00,241.95,241.95,241.29,241.8,5974.0,237.8064,237.8064,237.1577,237.659,5974.0
2023-06-05 10:40:00,241.91,242.23,241.46,241.46,7798.0,237.7671,238.0816,237.3248,237.3248,7798.0
2023-06-05 10:45:00,241.58,242.12,241.27,242.12,8098.0,237.4427,237.9735,237.1381,237.9735,8098.0
2023-06-05 10:50:00,242.12,242.39,241.94,241.95,4707.0,237.9735,238.2389,237.7966,237.8064,4707.0
2023-06-05 10:55:00,241.9,241.92,241.69,241.83,5984.0,237.7573,237.7769,237.5509,237.6885,5984.0
2023-06-05 11:00:00,241.83,242.4,241.75,242.05,8109.0,237.6885,238.2487,237.6098,237.9047,8109.0
2023-06-05 11:05:00,242.02,242.5,242.02,242.42,7780.0,237.8752,238.347,237.8752,238.2684,7780.0
2023-06-05 11:10:00,242.46,242.53,242.11,242.16,5466.0,238.3077,238.3765,237.9637,238.0128,5466.0
2023-06-05 11:15:00,242.16,242.42,241.87,241.87,8129.0,238.0128,238.2684,237.7278,237.7278,8129.0
2023-06-05 11:20:00,242.0,242.01,241.55,241.74,5092.0,237.8556,237.8654,237.4133,237.6,5092.0
2023-06-05 11:25:00,241.74,241.82,241.62,241.75,8221.0,237.6,237.6786,237.4821,237.6098,8221.0
2023-06-05 11:30:00,241.75,241.89,241.75,241.76,7038.0,237.6098,237.7474,237.6098,237.6197,7038.0
2023-06-05 11:35:00,241.69,242.32,241.69,242.29,8312.0,237.5509,238.1701,237.5509,238.1406,8312.0
2023-06-05 11:40:00,242.29,242.64,242.28,242.64,24025.0,238.1406,238.4846,238.1308,238.4846,24025.0
2023-06-05 11:45:00,242.6,243.0,242.6,242.91,12914.0,238.4453,238.8384,238.4453,238.75,12914.0
2023-06-05 11:50:00,242.93,243.21,242.93,243.16,9725.0,238.7696,239.0448,238.7696,238.9957,9725.0
2023-06-05 11:55:00,243.16,243.16,242.45,242.55,8335.0,238.9957,238.9957,238.2978,238.3961,8335.0
2023-06-05 12:00:00,242.55,242.58,242.17,242.17,15036.0,238.3961,238.4256,238.0226,238.0226,15036.0
2023-06-05 12:05:00,242.16,242.46,242.07,242.34,12016.0,238.0128,238.3077,237.9244,238.1897,12016.0
2023-06-05 12:10:00,242.34,242.69,242.34,242.69,4525.0,238.1897,238.5337,238.1897,238.5337,4525.0
2023-06-05 12:15:00,242.58,242.7,242.36,242.47,41440.0,238.4256,238.5436,238.2094,238.3175,41440.0
2023-06-05 12:20:00,242.56,242.57,241.98,242.22,11197.0,238.406,238.4158,237.8359,238.0718,11197.0
2023-06-05 12:25:00,242.25,242.47,242.24,242.4,4473.0,238.1013,238.3175,238.0914,238.2487,4473.0
2023-06-05 12:30:00,242.4,242.41,242.12,242.21,4789.0,238.2487,238.2585,237.9735,238.062,4789.0
2023-06-05 12:35:00,242.2,242.23,242.03,242.2,5096.0,238.0521,238.0816,237.885,238.0521,5096.0
2023-06-05 12:40:00,242.22,242.35,242.08,242.3,6891.0,238.0718,238.1996,237.9342,238.1504,6891.0
2023-06-05 12:45:00,242.28,242.58,242.27,242.38,7029.0,238.1308,238.4256,238.1209,238.229,7029.0
2023-06-05 12:50:00,242.48,242.54,242.26,242.29,3816.0,238.3273,238.3863,238.1111,238.1406,3816.0
2023-06-05 12:55:00,242.32,242.44,242.28,242.44,4600.0,238.1701,238.288,238.1308,238.288,4600.0
2023-06-05 13:00:00,242.41,242.71,242.4,242.71,5802.0,238.2585,238.5534,238.2487,238.5534,5802.0
2023-06-05 13:05:00,242.71,242.77,242.61,242.76,6821.0,238.5534,238.6124,238.4551,238.6025,6821.0
2023-06-05 13:10:00,242.71,242.84,242.64,242.69,6016.0,238.5534,238.6812,238.4846,238.5337,6016.0
2023-06-05 13:15:00,242.69,242.69,242.46,242.68,4740.0,238.5337,238.5337,238.3077,238.5239,4740.0
2023-06-05 13:20:00,242.68,242.96,242.68,242.9,7446.0,238.5239,238.7991,238.5239,238.7401,7446.0
2023-06-05 13:25:00,242.94,242.94,242.17,242.21,7050.0,238.7795,238.7795,238.0226,238.062,7050.0
2023-06-05 13:30:00,242.2,242.39,241.95,241.95,9091.0,238.0521,238.2389,237.8064,237.8064,9091.0
2023-06-05 13:35:00,241.96,242.3,241.96,242.27,7200.0,237.8162,238.1504,237.8162,238.1209,7200.0
2023-06-05 13:40:00,242.27,242.48,242.2,242.48,6068.0,238.1209,238.3273,238.0521,238.3273,6068.0
2023-06-05 13:45:00,242.53,242.89,242.47,242.88,7423.0,238.3765,238.7303,238.3175,238.7205,7423.0
2023-06-05 13:50:00,242.88,243.01,242.86,242.87,10600.0,238.7205,238.8483,238.7008,238.7107,10600.0
2023-06-05 13:55:00,242.89,243.01,242.75,242.76,5648.0,238.7303,238.8483,238.5927,238.6025,5648.0
2023-06-05 14:00:00,242.83,242.83,242.27,242.27,5215.0,238.6713,238.6713,238.1209,238.1209,5215.0
2023-06-05 14:05:00,242.37,242.37,241.84,242.03,7042.0,238.2192,238.2192,237.6983,237.885,7042.0
2023-06-05 14:10:00,241.97,242.05,241.81,241.85,5596.0,237.8261,237.9047,237.6688,237.7081,5596.0
2023-06-05 14:15:00,241.81,242.02,241.81,242.02,7269.0,237.6688,237.8752,237.6688,237.8752,7269.0
2023-06-05 14:20:00,241.96,242.11,241.95,242.09,4359.0,237.8162,237.9637,237.8064,237.944,4359.0
2023-06-05 14:25:00,242.09,242.33,241.92,242.33,7966.0,237.944,238.1799,237.7769,238.1799,7966.0
2023-06-05 14:30:00,242.34,242.44,241.59,241.61,8231.0,238.1897,238.288,237.4526,237.4722,8231.0
2023-06-05 14:35:00,241.5,241.88,241.5,241.7,4091.0,237.3641,237.7376,237.3641,237.5607,4091.0
2023-06-05 14:40:00,241.69,241.95,241.69,241.89,3522.0,237.5509,237.8064,237.5509,237.7474,3522.0
2023-06-05 14:45:00,241.84,241.89,241.47,241.49,5627.0,237.6983,237.7474,237.3346,237.3543,5627.0
2023-06-05 14:50:00,241.49,241.62,241.14,241.62,6181.0,237.3543,237.4821,237.0103,237.4821,6181.0
2023-06-05 14:55:00,241.67,241.95,241.67,241.88,4980.0,237.5312,237.8064,237.5312,237.7376,4980.0
2023-06-05 15:00:00,241.91,241.91,240.92,240.95,3715.0,237.7671,237.7671,236.794,236.8235,3715.0
2023-06-05 15:05:00,240.86,241.25,240.84,240.88,7030.0,236.7351,237.1184,236.7154,236.7547,7030.0
2023-06-05 15:10:00,240.85,241.22,240.71,241.22,6312.0,236.7252,237.0889,236.5876,237.0889,6312.0
2023-06-05 15:15:00,241.15,241.15,240.7,240.7,7339.0,237.0201,237.0201,236.5778,236.5778,7339.0
2023-06-05 15:20:00,240.68,240.69,240.46,240.55,4033.0,236.5582,236.568,236.3419,236.4304,4033.0
2023-06-05 15:25:00,240.63,240.63,240.32,240.36,3597.0,236.509,236.509,236.2043,236.2436,3597.0
2023-06-05 15:30:00,240.34,240.43,240.05,240.2,7619.0,236.224,236.3124,235.9389,236.0864,7619.0
2023-06-05 15:35:00,240.18,240.18,239.94,240.17,11115.0,236.0667,236.0667,235.8308,236.0569,11115.0
2023-06-05 15:40:00,240.17,240.5,240.17,240.42,9702.0,236.0569,236.3812,236.0569,236.3026,9702.0
2023-06-05 15:45:00,240.41,240.6,240.23,240.56,13159.0,236.2928,236.4795,236.1159,236.4402,13159.0
2023-06-05 15:50:00,240.61,240.74,240.02,240.16,22107.0,236.4894,236.6171,235.9095,236.0471,22107.0
2023-06-05 15:55:00,240.1,240.15,239.7,239.73,66386.0,235.9881,236.0372,235.5949,235.6244,66386.0
2023-06-06 09:30:00,239.48,240.6,239.3,240.22,12268.0,235.3787,236.4795,235.2018,236.106,12268.0
2023-06-06 09:35:00,240.3,241.11,240.29,241.11,10458.0,236.1847,236.9808,236.1748,236.9808,10458.0
2023-06-06 09:40:00,241.08,241.22,240.66,241.21,8327.0,236.9513,237.0889,236.5385,237.0791,8327.0
2023-06-06 09:45:00,241.21,241.94,241.08,241.68,7756.0,237.0791,237.7966,236.9513,237.541,7756.0
2023-06-06 09:50:00,241.81,241.81,240.96,241.13,3618.0,237.6688,237.6688,236.8334,237.0005,3618.0
2023-06-06 09:55:00,241.11,241.56,240.96,241.56,35804.0,236.9808,237.4231,236.8334,237.4231,35804.0
2023-06-06 10:00:00,241.58,241.75,241.27,241.51,3389.0,237.4427,237.6098,237.1381,237.3739,3389.0
2023-06-06 10:05:00,241.64,242.26,241.53,242.09,11484.0,237.5017,238.1111,237.3936,237.944,11484.0
2023-06-06 10:10:00,242.09,242.84,242.09,242.1,3715.0,237.944,238.6812,237.944,237.9538,3715.0
2023-06-06 10:15:00,241.98,242.08,241.71,242.01,9238.0,237.8359,237.9342,237.5705,237.8654,9238.0
2023-06-06 10:20:00,242.29,242.29,241.73,241.85,15743.0,238.1406,238.1406,237.5902,237.7081,15743.0
2023-06-06 10:25:00,241.87,241.87,241.41,241.76,1944.0,237.7278,237.7278,237.2757,237.6197,1944.0
2023-06-06 10:30:00,241.79,242.04,241.79,241.86,5438.0,237.6491,237.8949,237.6491,237.7179,5438.0
2023-06-06 10:35:00,241.86,241.89,241.41,241.58,3035.0,237.7179,237.7474,237.2757,237.4427,3035.0
2023-06-06 10:40:00,241.54,241.64,241.32,241.44,5716.0,237.4034,237.5017,237.1872,237.3051,5716.0
2023-06-06 10:45:00,241.54,242.03,241.52,242.0,8842.0,237.4034,237.885,237.3838,237.8556,8842.0
2023-06-06 10:50:00,242.03,242.21,241.97,242.03,4648.0,237.885,238.062,237.8261,237.885,4648.0
2023-06-06 10:55:00,242.05,242.05,241.55,241.64,2980.0,237.9047,237.9047,237.4133,237.5017,2980.0
2023-06-06 11:00:00,241.55,241.64,241.23,241.46,4067.0,237.4133,237.5017,237.0987,237.3248,4067.0
2023-06-06 11:05:00,241.47,241.58,241.23,241.31,1586.0,237.3346,237.4427,237.0987,237.1774,1586.0
2023-06-06 11:10:00,241.1,241.42,241.04,241.04,2184.0,236.971,237.2855,236.912,236.912,2184.0
2023-06-06 11:15:00,241.1,241.15,240.92,241.06,1389.0,236.971,237.0201,236.794,236.9316,1389.0
2023-06-06 11:20:00,241.02,241.12,240.77,240.86,2960.0,236.8923,236.9906,236.6466,236.7351,2960.0
2023-06-06 11:25:00,240.84,240.85,240.37,240.75,1373.0,236.7154,236.7252,236.2535,236.627,1373.0
2023-06-06 11:30:00,240.78,240.93,240.35,240.51,3330.0,236.6564,236.8039,236.2338,236.3911,3330.0
2023-06-06 11:35:00,240.26,240.79,240.26,240.79,5543.0,236.1454,236.6663,236.1454,236.6663,5543.0
2023-06-06 11:40:00,240.68,240.87,240.13,240.13,3877.0,236.5582,236.7449,236.0176,236.0176,3877.0
2023-06-06 11:45:00,240.21,240.41,240.1,240.33,3795.0,236.0962,236.2928,235.9881,236.2142,3795.0
2023-06-06 11:50:00,240.34,240.34,239.77,239.77,4059.0,236.224,236.224,235.6637,235.6637,4059.0
2023-06-06 11:55:00,239.78,239.84,239.54,239.54,2751.0,235.6736,235.7325,235.4377,235.4377,2751.0
2023-06-06 12:00:00,239.45,239.68,239.36,239.68,5332.0,235.3492,235.5753,235.2608,235.5753,5332.0
2023-06-06 12:05:00,239.65,239.76,239.5,239.75,2931.0,235.5458,235.6539,235.3984,235.6441,2931.0
2023-06-06 12:10:00,239.83,239.87,239.7,239.74,1869.0,235.7227,235.762,235.5949,235.6343,1869.0
2023-06-06 12:15:00,239.94,240.31,239.9,240.12,5400.0,235.8308,236.1945,235.7915,236.0077,5400.0
2023-06-06 12:20:00,240.06,240.07,239.71,239.86,2371.0,235.9488,235.9586,235.6048,235.7522,2371.0
2023-06-06 12:25:00,239.79,239.91,239.74,239.85,1100.0,235.6834,235.8013,235.6343,235.7424,1100.0
2023-06-06 12:30:00,239.95,240.07,239.93,240.06,1300.0,235.8407,235.9586,235.821,235.9488,1300.0
2023-06-06 12:35:00,240.06,240.07,239.77,239.83,1586.0,235.9488,235.9586,235.6637,235.7227,1586.0
2023-06-06 12:40:00,239.86,240.0,239.5,240.0,5517.0,235.7522,235.8898,235.3984,235.8898,5517.0
2023-06-06 12:45:00,240.02,240.08,239.83,239.86,2700.0,235.9095,235.9684,235.7227,235.7522,2700.0
2023-06-06 12:50:00,239.77,239.77,239.63,239.7,2540.0,235.6637,235.6637,235.5261,235.5949,2540.0
2023-06-06 12:55:00,239.75,239.84,239.65,239.84,850.0,235.6441,235.7325,235.5458,235.7325,850.0
2023-06-06 13:00:00,239.83,239.87,239.66,239.72,1942.0,235.7227,235.762,235.5556,235.6146,1942.0
2023-06-06 13:05:00,239.65,239.91,239.51,239.91,1400.0,235.5458,235.8013,235.4082,235.8013,1400.0
2023-06-06 13:10:00,239.88,240.03,239.82,239.96,2234.0,235.7719,235.9193,235.7129,235.8505,2234.0
2023-06-06 13:15:00,239.97,240.28,239.9,240.03,3573.0,235.8603,236.165,235.7915,235.9193,3573.0
2023-06-06 13:20:00,239.8,239.88,239.51,239.52,4452.0,235.6932,235.7719,235.4082,235.418,4452.0
2023-06-06 13:25:00,239.54,239.8,239.27,239.77,14876.0,235.4377,235.6932,235.1723,235.6637,14876.0
2023-06-06 13:30:00,239.72,239.72,239.49,239.57,1200.0,235.6146,235.6146,235.3885,235.4672,1200.0
2023-06-06 13:35:00,239.61,239.62,239.32,239.41,8430.0,235.5065,235.5163,235.2214,235.3099,8430.0
2023-06-06 13:40:00,239.46,239.53,239.16,239.2,2432.0,235.3591,235.4279,235.0642,235.1035,2432.0
2023-06-06 13:45:00,239.17,239.17,238.77,238.94,2505.0,235.074,235.074,234.6809,234.848,2505.0
2023-06-06 13:50:00,238.82,239.01,238.48,238.49,8523.0,234.73,234.9168,234.3958,234.4057,8523.0
2023-06-06 13:55:00,238.47,238.66,238.25,238.55,14831.0,234.386,234.5728,234.1698,234.4646,14831.0
2023-06-06 14:00:00,238.57,238.93,238.45,238.93,4811.0,234.4843,234.8381,234.3663,234.8381,4811.0
2023-06-06 14:05:00,238.97,239.16,238.97,239.08,5409.0,234.8774,235.0642,234.8774,234.9856,5409.0
2023-06-06 14:10:00,239.13,239.47,239.03,239.39,3934.0,235.0347,235.3689,234.9364,235.2902,3934.0
2023-06-06 14:15:00,239.37,239.72,239.34,239.65,3228.0,235.2706,235.6146,235.2411,235.5458,3228.0
2023-06-06 14:20:00,239.66,239.77,239.63,239.77,900.0,235.5556,235.6637,235.5261,235.6637,900.0
2023-06-06 14:25:00,239.81,239.97,239.77,239.9,2712.0,235.7031,235.8603,235.6637,235.7915,2712.0
2023-06-06 14:30:00,240.02,240.08,239.88,239.95,2752.0,235.9095,235.9684,235.7719,235.8407,2752.0
2023-06-06 14:35:00,239.98,240.15,239.91,240.06,2410.0,235.8701,236.0372,235.8013,235.9488,2410.0
2023-06-06 14:40:00,240.12,240.36,240.07,240.26,2868.0,236.0077,236.2436,235.9586,236.1454,2868.0
2023-06-06 14:45:00,240.25,240.33,240.16,240.28,4364.0,236.1355,236.2142,236.0471,236.165,4364.0
2023-06-06 14:50:00,240.33,240.41,239.95,239.95,9317.0,236.2142,236.2928,235.8407,235.8407,9317.0
2023-06-06 14:55:00,239.92,240.05,239.79,240.05,5433.0,235.8112,235.9389,235.6834,235.9389,5433.0
2023-06-06 15:00:00,240.09,240.41,240.09,240.29,3945.0,235.9783,236.2928,235.9783,236.1748,3945.0
2023-06-06 15:05:00,240.36,240.47,240.27,240.44,1796.0,236.2436,236.3518,236.1552,236.3223,1796.0
2023-06-06 15:10:00,240.45,240.52,240.4,240.43,2403.0,236.3321,236.4009,236.283,236.3124,2403.0
2023-06-06 15:15:00,240.47,240.67,240.47,240.59,1896.0,236.3518,236.5483,236.3518,236.4697,1896.0
2023-06-06 15:20:00,240.64,240.77,240.59,240.77,4977.0,236.5188,236.6466,236.4697,236.6466,4977.0
2023-06-06 15:25:00,240.81,240.92,240.72,240.76,3960.0,236.6859,236.794,236.5975,236.6368,3960.0
2023-06-06 15:30:00,240.68,240.87,240.6,240.6,7660.0,236.5582,236.7449,236.4795,236.4795,7660.0
2023-06-06 15:35:00,240.58,240.7,240.44,240.46,7558.0,236.4599,236.5778,236.3223,236.3419,7558.0
2023-06-06 15:40:00,240.33,240.45,240.22,240.45,7057.0,236.2142,236.3321,236.106,236.3321,7057.0
2023-06-06 15:45:00,240.43,240.55,240.31,240.39,17186.0,236.3124,236.4304,236.1945,236.2731,17186.0
2023-06-06 15:50:00,240.3,240.49,240.3,240.49,15738.0,236.1847,236.3714,236.1847,236.3714,15738.0
2023-06-06 15:55:00,240.51,240.6,240.15,240.3,54450.0,236.3911,236.4795,236.0372,236.1847,54450.0
2023-06-07 09:30:00,239.79,240.69,239.54,239.65,19779.0,235.6834,236.568,235.4377,235.5458,19779.0
2023-06-07 09:35:00,239.58,240.54,239.58,240.24,3067.0,235.477,236.4206,235.477,236.1257,3067.0
2023-06-07 09:40:00,240.51,241.05,240.49,241.04,6007.0,236.3911,236.9218,236.3714,236.912,6007.0
2023-06-07 09:45:00,240.85,240.89,240.48,240.59,3229.0,236.7252,236.7646,236.3616,236.4697,3229.0
2023-06-07 09:50:00,240.83,241.62,240.72,241.33,5806.0,236.7056,237.4821,236.5975,237.197,5806.0
2023-06-07 09:55:00,241.44,242.25,241.4,242.25,7452.0,237.3051,238.1013,237.2658,238.1013,7452.0
2023-06-07 10:00:00,242.16,242.48,241.1,241.49,22364.0,238.0128,238.3273,236.971,237.3543,22364.0
2023-06-07 10:05:00,241.56,242.15,241.55,242.09,13416.0,237.4231,238.003,237.4133,237.944,13416.0
2023-06-07 10:10:00,242.13,242.49,242.13,242.34,7653.0,237.9833,238.3372,237.9833,238.1897,7653.0
2023-06-07 10:15:00,242.19,242.61,242.06,242.49,5183.0,238.0423,238.4551,237.9145,238.3372,5183.0
2023-06-07 10:20:00,242.45,242.45,242.0,242.18,10134.0,238.2978,238.2978,237.8556,238.0325,10134.0
2023-06-07 10:25:00,242.18,242.36,242.01,242.16,5403.0,238.0325,238.2094,237.8654,238.0128,5403.0
2023-06-07 10:30:00,242.17,242.5,241.85,241.85,8477.0,238.0226,238.347,237.7081,237.7081,8477.0
2023-06-07 10:35:00,241.9,242.13,241.66,241.75,10286.0,237.7573,237.9833,237.5214,237.6098,10286.0
2023-06-07 10:40:00,241.66,241.73,241.41,241.49,4050.0,237.5214,237.5902,237.2757,237.3543,4050.0
2023-06-07 10:45:00,241.43,241.77,241.42,241.68,3755.0,237.2953,237.6295,237.2855,237.541,3755.0
2023-06-07 10:50:00,241.61,241.73,241.53,241.73,4000.0,237.4722,237.5902,237.3936,237.5902,4000.0
2023-06-07 10:55:00,241.7,241.78,240.89,240.98,21982.0,237.5607,237.6393,236.7646,236.853,21982.0
2023-06-07 11:00:00,241.09,241.15,240.74,240.97,10145.0,236.9611,237.0201,236.6171,236.8432,10145.0
2023-06-07 11:05:00,241.01,241.19,240.88,241.02,7294.0,236.8825,237.0594,236.7547,236.8923,7294.0
2023-06-07 11:10:00,240.97,241.1,240.81,241.04,10810.0,236.8432,236.971,236.6859,236.912,10810.0
2023-06-07 11:15:00,241.05,241.05,240.57,240.64,4669.0,236.9218,236.9218,236.45,236.5188,4669.0
2023-06-07 11:20:00,240.58,240.58,240.27,240.37,19628.0,236.4599,236.4599,236.1552,236.2535,19628.0
2023-06-07 11:25:00,240.46,240.71,240.35,240.58,29276.0,236.3419,236.5876,236.2338,236.4599,29276.0
2023-06-07 11:30:00,240.62,240.79,240.49,240.78,26662.0,236.4992,236.6663,236.3714,236.6564,26662.0
2023-06-07 11:35:00,240.71,240.85,240.62,240.65,9296.0,236.5876,236.7252,236.4992,236.5287,9296.0
2023-06-07 11:40:00,240.6,240.66,240.36,240.63,7592.0,236.4795,236.5385,236.2436,236.509,7592.0
2023-06-07 11:45:00,240.64,241.12,240.63,241.11,5716.0,236.5188,236.9906,236.509,236.9808,5716.0
2023-06-07 11:50:00,241.14,241.26,240.82,240.82,8165.0,237.0103,237.1282,236.6958,236.6958,8165.0
2023-06-07 11:55:00,240.79,240.83,240.59,240.69,5952.0,236.6663,236.7056,236.4697,236.568,5952.0
2023-06-07 12:00:00,240.76,240.76,240.41,240.42,11340.0,236.6368,236.6368,236.2928,236.3026,11340.0
2023-06-07 12:05:00,240.42,240.47,239.91,239.92,22389.0,236.3026,236.3518,235.8013,235.8112,22389.0
2023-06-07 12:10:00,239.95,240.19,239.89,240.1,10415.0,235.8407,236.0765,235.7817,235.9881,10415.0
2023-06-07 12:15:00,240.03,240.6,240.01,240.59,8192.0,235.9193,236.4795,235.8996,236.4697,8192.0
2023-06-07 12:20:00,240.61,240.91,240.45,240.72,6088.0,236.4894,236.7842,236.3321,236.5975,6088.0
2023-06-07 12:25:00,240.75,241.26,240.75,240.92,4720.0,236.627,237.1282,236.627,236.794,4720.0
2023-06-07 12:30:00,240.99,241.62,240.99,241.24,4258.0,236.8628,237.4821,236.8628,237.1086,4258.0
2023-06-07 12:35:00,241.28,241.73,241.27,241.55,5357.0,237.1479,237.5902,237.1381,237.4133,5357.0
2023-06-07 12:40:00,241.44,241.49,241.23,241.27,8457.0,237.3051,237.3543,237.0987,237.1381,8457.0
2023-06-07 12:45:00,241.44,241.55,240.96,241.11,8561.0,237.3051,237.4133,236.8334,236.9808,8561.0
2023-06-07 12:50:00,241.03,241.24,240.84,240.84,6262.0,236.9022,237.1086,236.7154,236.7154,6262.0
2023-06-07 12:55:00,240.81,240.88,240.62,240.76,4525.0,236.6859,236.7547,236.4992,236.6368,4525.0
2023-06-07 13:00:00,240.68,240.78,240.42,240.42,4780.0,236.5582,236.6564,236.3026,236.3026,4780.0
2023-06-07 13:05:00,240.42,240.42,240.05,240.37,7167.0,236.3026,236.3026,235.9389,236.2535,7167.0
2023-06-07 13:10:00,240.29,240.47,239.75,239.75,7682.0,236.1748,236.3518,235.6441,235.6441,7682.0
2023-06-07 13:15:00,239.93,239.93,239.64,239.72,8069.0,235.821,235.821,235.536,235.6146,8069.0
2023-06-07 13:20:00,239.71,239.78,239.44,239.58,4906.0,235.6048,235.6736,235.3394,235.477,4906.0
2023-06-07 13:25:00,239.52,240.13,239.51,240.05,9116.0,235.418,236.0176,235.4082,235.9389,9116.0
2023-06-07 13:30:00,240.11,240.23,239.92,240.03,11008.0,235.9979,236.1159,235.8112,235.9193,11008.0
2023-06-07 13:35:00,240.1,240.44,240.1,240.16,6412.0,235.9881,236.3223,235.9881,236.0471,6412.0
2023-06-07 13:40:00,240.13,240.7,240.13,240.7,2263.0,236.0176,236.5778,236.0176,236.5778,2263.0
2023-06-07 13:45:00,240.77,240.89,240.31,240.32,7916.0,236.6466,236.7646,236.1945,236.2043,7916.0
2023-06-07 13:50:00,240.31,240.72,240.11,240.54,5876.0,236.1945,236.5975,235.9979,236.4206,5876.0
2023-06-07 13:55:00,240.69,240.85,240.64,240.73,4816.0,236.568,236.7252,236.5188,236.6073,4816.0
2023-06-07 14:00:00,240.83,240.85,240.59,240.77,4526.0,236.7056,236.7252,236.4697,236.6466,4526.0
2023-06-07 14:05:00,240.88,241.07,240.74,240.93,6458.0,236.7547,236.9415,236.6171,236.8039,6458.0
2023-06-07 14:10:00,240.98,241.02,240.58,241.02,4159.0,236.853,236.8923,236.4599,236.8923,4159.0
2023-06-07 14:15:00,241.06,241.14,240.72,240.81,3353.0,236.9316,237.0103,236.5975,236.6859,3353.0
2023-06-07 14:20:00,240.75,240.91,240.6,240.91,3400.0,236.627,236.7842,236.4795,236.7842,3400.0
2023-06-07 14:25:00,240.92,240.92,240.74,240.89,2916.0,236.794,236.794,236.6171,236.7646,2916.0
2023-06-07 14:30:00,240.9,241.02,240.75,240.75,7872.0,236.7744,236.8923,236.627,236.627,7872.0
2023-06-07 14:35:00,240.56,240.67,240.48,240.48,2395.0,236.4402,236.5483,236.3616,236.3616,2395.0
2023-06-07 14:40:00,240.55,240.55,240.21,240.39,2310.0,236.4304,236.4304,236.0962,236.2731,2310.0
2023-06-07 14:45:00,240.36,240.46,240.28,240.33,2966.0,236.2436,236.3419,236.165,236.2142,2966.0
2023-06-07 14:50:00,240.27,240.5,240.24,240.44,2266.0,236.1552,236.3812,236.1257,236.3223,2266.0
2023-06-07 14:55:00,240.47,240.8,240.46,240.71,14942.0,236.3518,236.6761,236.3419,236.5876,14942.0
2023-06-07 15:00:00,240.7,240.91,240.64,240.79,4419.0,236.5778,236.7842,236.5188,236.6663,4419.0
2023-06-07 15:05:00,240.9,240.9,240.61,240.61,1756.0,236.7744,236.7744,236.4894,236.4894,1756.0
2023-06-07 15:10:00,240.59,240.91,240.58,240.7,6574.0,236.4697,236.7842,236.4599,236.5778,6574.0
2023-06-07 15:15:00,240.74,240.99,240.72,240.86,5435.0,236.6171,236.8628,236.5975,236.7351,5435.0
2023-06-07 15:20:00,241.01,241.08,240.88,240.92,3804.0,236.8825,236.9513,236.7547,236.794,3804.0
2023-06-07 15:25:00,240.88,240.91,240.68,240.91,6075.0,236.7547,236.7842,236.5582,236.7842,6075.0
2023-06-07 15:30:00,240.86,240.88,240.36,240.39,10338.0,236.7351,236.7547,236.2436,236.2731,10338.0
2023-06-07 15:35:00,240.39,240.63,240.15,240.25,12052.0,236.2731,236.509,236.0372,236.1355,12052.0
2023-06-07 15:40:00,240.21,240.47,240.16,240.38,13848.0,236.0962,236.3518,236.0471,236.2633,13848.0
2023-06-07 15:45:00,240.4,240.63,240.31,240.5,20112.0,236.283,236.509,236.1945,236.3812,20112.0
2023-06-07 15:50:00,240.55,240.93,240.28,240.29,23525.0,236.4304,236.8039,236.165,236.1748,23525.0
2023-06-07 15:55:00,240.33,240.77,240.27,240.76,65581.0,236.2142,236.6466,236.1552,236.6368,65581.0
2023-06-08 09:30:00,241.12,244.43,240.24,244.04,37299.0,236.9906,240.2439,236.1257,239.8606,37299.0
2023-06-08 09:35:00,243.49,245.72,243.08,243.35,84885.0,239.32,241.5118,238.9171,239.1824,84885.0
2023-06-08 09:40:00,243.23,244.02,243.11,243.73,10464.0,239.0645,239.841,238.9465,239.5559,10464.0
2023-06-08 09:45:00,243.74,243.74,242.44,242.56,15549.0,239.5658,239.5658,238.288,238.406,15549.0
2023-06-08 09:50:00,242.63,243.03,241.87,241.98,7688.0,238.4748,238.8679,237.7278,237.8359,7688.0
2023-06-08 09:55:00,241.9,243.39,241.77,243.04,17855.0,237.7573,239.2217,237.6295,238.8777,17855.0
2023-06-08 10:00:00,243.11,243.54,242.69,242.74,8586.0,238.9465,239.3692,238.5337,238.5829,8586.0
2023-06-08 10:05:00,242.93,243.29,242.65,242.76,6264.0,238.7696,239.1235,238.4944,238.6025,6264.0
2023-06-08 10:10:00,242.83,243.12,242.75,242.9,7823.0,238.6713,238.9564,238.5927,238.7401,7823.0
2023-06-08 10:15:00,242.89,243.52,242.72,243.45,5371.0,238.7303,239.3495,238.5632,239.2807,5371.0
2023-06-08 10:20:00,243.39,243.45,243.03,243.36,5314.0,239.2217,239.2807,238.8679,239.1923,5314.0
2023-06-08 10:25:00,243.21,243.21,242.12,242.27,7437.0,239.0448,239.0448,237.9735,238.1209,7437.0
2023-06-08 10:30:00,242.14,242.78,242.04,242.04,10744.0,237.9932,238.6222,237.8949,237.8949,10744.0
2023-06-08 10:35:00,242.37,242.37,242.0,242.06,2900.0,238.2192,238.2192,237.8556,237.9145,2900.0
2023-06-08 10:40:00,242.11,242.95,242.11,242.59,5164.0,237.9637,238.7893,237.9637,238.4354,5164.0
2023-06-08 10:45:00,242.69,243.33,242.69,243.2,3950.0,238.5337,239.1628,238.5337,239.035,3950.0
2023-06-08 10:50:00,243.33,243.58,243.16,243.58,12563.0,239.1628,239.4085,238.9957,239.4085,12563.0
2023-06-08 10:55:00,243.59,243.82,243.45,243.56,8571.0,239.4183,239.6444,239.2807,239.3888,8571.0
2023-06-08 11:00:00,243.6,243.63,243.01,243.01,6929.0,239.4282,239.4576,238.8483,238.8483,6929.0
2023-06-08 11:05:00,242.92,242.95,242.42,242.62,4864.0,238.7598,238.7893,238.2684,238.4649,4864.0
2023-06-08 11:10:00,242.66,242.88,242.62,242.62,3293.0,238.5042,238.7205,238.4649,238.4649,3293.0
2023-06-08 11:15:00,242.61,242.79,242.53,242.71,3759.0,238.4551,238.632,238.3765,238.5534,3759.0
2023-06-08 11:20:00,242.76,242.98,242.69,242.98,2071.0,238.6025,238.8188,238.5337,238.8188,2071.0
2023-06-08 11:25:00,242.91,243.18,242.64,243.11,4720.0,238.75,239.0153,238.4846,238.9465,4720.0
2023-06-08 11:30:00,243.32,243.32,243.02,243.07,8138.0,239.1529,239.1529,238.8581,238.9072,8138.0
2023-06-08 11:35:00,243.22,243.41,243.22,243.37,2275.0,239.0547,239.2414,239.0547,239.2021,2275.0
2023-06-08 11:40:00,243.38,243.81,243.38,243.81,3167.0,239.2119,239.6346,239.2119,239.6346,3167.0
2023-06-08 11:45:00,243.81,243.98,243.67,243.98,1936.0,239.6346,239.8016,239.497,239.8016,1936.0
2023-06-08 11:50:00,243.95,244.18,243.76,244.09,3759.0,239.7722,239.9982,239.5854,239.9098,3759.0
2023-06-08 11:55:00,244.12,244.6,244.12,244.57,3830.0,239.9392,240.411,239.9392,240.3815,3830.0
2023-06-08 12:00:00,244.48,244.89,244.46,244.8,5396.0,240.2931,240.6961,240.2734,240.6076,5396.0
2023-06-08 12:05:00,244.88,245.5,244.8,245.23,13406.0,240.6862,241.2956,240.6076,241.0302,13406.0
2023-06-08 12:10:00,245.38,245.38,245.11,245.11,1909.0,241.1777,241.1777,240.9123,240.9123,1909.0
2023-06-08 12:15:00,245.15,245.42,245.1,245.27,7917.0,240.9516,241.217,240.9025,241.0695,7917.0
2023-06-08 12:20:00,245.31,245.37,245.01,245.09,3506.0,241.1089,241.1678,240.814,240.8926,3506.0
2023-06-08 12:25:00,245.1,245.16,244.95,245.08,10158.0,240.9025,240.9614,240.755,240.8828,10158.0
2023-06-08 12:30:00,245.01,245.16,244.83,245.16,13656.0,240.814,240.9614,240.6371,240.9614,13656.0
2023-06-08 12:35:00,245.11,245.5,245.11,245.17,7462.0,240.9123,241.2956,240.9123,240.9713,7462.0
2023-06-08 12:40:00,245.16,245.37,245.13,245.37,2998.0,240.9614,241.1678,240.9319,241.1678,2998.0
2023-06-08 12:45:00,245.31,245.32,244.96,244.99,10710.0,241.1089,241.1187,240.7649,240.7943,10710.0
2023-06-08 12:50:00,245.04,245.15,244.89,245.06,6080.0,240.8435,240.9516,240.6961,240.8631,6080.0
2023-06-08 12:55:00,245.06,245.32,244.71,244.74,9692.0,240.8631,241.1187,240.5191,240.5486,9692.0
2023-06-08 13:00:00,244.72,244.79,244.53,244.78,11847.0,240.529,240.5978,240.3422,240.5879,11847.0
2023-06-08 13:05:00,244.79,244.87,244.45,244.45,13560.0,240.5978,240.6764,240.2636,240.2636,13560.0
2023-06-08 13:10:00,244.56,244.64,243.98,244.42,12876.0,240.3717,240.4503,239.8016,240.2341,12876.0
2023-06-08 13:15:00,244.56,245.3,244.55,245.3,1774.0,240.3717,241.099,240.3619,241.099,1774.0
2023-06-08 13:20:00,245.2,245.22,245.03,245.21,3557.0,241.0007,241.0204,240.8337,241.0106,3557.0
2023-06-08 13:25:00,245.25,245.29,245.14,245.15,6426.0,241.0499,241.0892,240.9418,240.9516,6426.0
2023-06-08 13:30:00,245.16,245.41,245.04,245.41,5469.0,240.9614,241.2072,240.8435,241.2072,5469.0
2023-06-08 13:35:00,245.61,245.77,245.54,245.7,2632.0,241.4037,241.561,241.3349,241.4922,2632.0
2023-06-08 13:40:00,245.65,245.65,245.48,245.63,2267.0,241.443,241.443,241.276,241.4234,2267.0
2023-06-08 13:45:00,245.69,245.69,245.07,245.13,4445.0,241.4824,241.4824,240.873,240.9319,4445.0
2023-06-08 13:50:00,245.09,245.2,244.81,244.81,4840.0,240.8926,241.0007,240.6174,240.6174,4840.0
2023-06-08 13:55:00,244.77,244.79,244.36,244.36,7257.0,240.5781,240.5978,240.1751,240.1751,7257.0
2023-06-08 14:00:00,244.37,244.42,244.15,244.16,9646.0,240.185,240.2341,239.9687,239.9786,9646.0
2023-06-08 14:05:00,244.23,244.33,243.84,243.89,19785.0,240.0474,240.1456,239.664,239.7132,19785.0
2023-06-08 14:10:00,243.8,243.81,243.52,243.54,10234.0,239.6247,239.6346,239.3495,239.3692,10234.0
2023-06-08 14:15:00,243.47,243.57,242.89,243.05,22138.0,239.3004,239.3987,238.7303,238.8876,22138.0
2023-06-08 14:20:00,243.05,243.97,243.05,243.85,16457.0,238.8876,239.7918,238.8876,239.6739,16457.0
2023-06-08 14:25:00,243.84,243.85,243.27,243.27,3263.0,239.664,239.6739,239.1038,239.1038,3263.0
2023-06-08 14:30:00,243.33,243.82,243.29,243.54,5124.0,239.1628,239.6444,239.1235,239.3692,5124.0
2023-06-08 14:35:00,243.68,243.75,243.59,243.75,1544.0,239.5068,239.5756,239.4183,239.5756,1544.0
2023-06-08 14:40:00,243.68,243.75,243.62,243.66,1811.0,239.5068,239.5756,239.4478,239.4871,1811.0
2023-06-08 14:45:00,243.66,243.66,243.46,243.51,4895.0,239.4871,239.4871,239.2905,239.3397,4895.0
2023-06-08 14:50:00,243.46,243.6,243.2,243.29,12936.0,239.2905,239.4282,239.035,239.1235,12936.0
2023-06-08 14:55:00,243.28,243.29,243.02,243.02,6555.0,239.1136,239.1235,238.8581,238.8581,6555.0
2023-06-08 15:00:00,243.06,243.48,243.06,243.44,18110.0,238.8974,239.3102,238.8974,239.2709,18110.0
2023-06-08 15:05:00,243.43,243.64,243.23,243.59,3122.0,239.2611,239.4675,239.0645,239.4183,3122.0
2023-06-08 15:10:00,243.59,243.64,243.05,243.06,6631.0,239.4183,239.4675,238.8876,238.8974,6631.0
2023-06-08 15:15:00,242.93,243.4,242.85,243.12,8163.0,238.7696,239.2316,238.691,238.9564,8163.0
2023-06-08 15:20:00,243.2,243.79,243.2,243.6,7508.0,239.035,239.6149,239.035,239.4282,7508.0
2023-06-08 15:25:00,243.59,243.69,243.4,243.51,7013.0,239.4183,239.5166,239.2316,239.3397,7013.0
2023-06-08 15:30:00,243.43,243.53,243.14,243.2,12050.0,239.2611,239.3593,238.976,239.035,12050.0
2023-06-08 15:35:00,243.2,243.24,242.93,243.12,11826.0,239.035,239.0743,238.7696,238.9564,11826.0
2023-06-08 15:40:00,243.04,243.3,242.94,243.16,18884.0,238.8777,239.1333,238.7795,238.9957,18884.0
2023-06-08 15:45:00,243.12,243.36,242.94,243.24,24597.0,238.9564,239.1923,238.7795,239.0743,24597.0
2023-06-08 15:50:00,243.22,243.53,243.08,243.4,40409.0,239.0547,239.3593,238.9171,239.2316,40409.0
2023-06-08 15:55:00,243.42,243.45,242.84,243.21,106913.0,239.2512,239.2807,238.6812,239.0448,106913.0
2023-06-09 09:30:00,242.0,242.0,239.68,240.42,22809.0,237.8556,237.8556,235.5753,236.3026,22809.0
2023-06-09 09:35:00,240.12,240.33,239.03,239.68,7859.0,236.0077,236.2142,234.9364,235.5753,7859.0
2023-06-09 09:40:00,239.69,240.24,239.68,239.68,26537.0,235.5851,236.1257,235.5753,235.5753,26537.0
2023-06-09 09:45:00,239.5,239.91,239.23,239.68,4543.0,235.3984,235.8013,235.133,235.5753,4543.0
2023-06-09 09:50:00,239.68,240.05,239.6,239.78,5543.0,235.5753,235.9389,235.4967,235.6736,5543.0
2023-06-09 09:55:00,239.64,240.02,239.3,240.02,7612.0,235.536,235.9095,235.2018,235.9095,7612.0
2023-06-09 10:00:00,239.84,240.07,239.8,240.0,5599.0,235.7325,235.9586,235.6932,235.8898,5599.0
2023-06-09 10:05:00,239.97,240.17,239.87,240.03,29604.0,235.8603,236.0569,235.762,235.9193,29604.0
2023-06-09 10:10:00,240.05,240.3,239.65,240.2,12777.0,235.9389,236.1847,235.5458,236.0864,12777.0
2023-06-09 10:15:00,240.33,240.64,240.19,240.4,16305.0,236.2142,236.5188,236.0765,236.283,16305.0
2023-06-09 10:20:00,240.26,240.41,240.03,240.19,9366.0,236.1454,236.2928,235.9193,236.0765,9366.0
2023-06-09 10:25:00,240.23,240.5,240.0,240.3,13226.0,236.1159,236.3812,235.8898,236.1847,13226.0
2023-06-09 10:30:00,240.41,241.55,240.4,241.33,11058.0,236.2928,237.4133,236.283,237.197,11058.0
2023-06-09 10:35:00,241.28,241.58,240.81,241.45,6000.0,237.1479,237.4427,236.6859,237.315,6000.0
2023-06-09 10:40:00,241.63,242.0,241.48,241.89,9408.0,237.4919,237.8556,237.3445,237.7474,9408.0
2023-06-09 10:45:00,241.98,242.0,241.65,242.0,7692.0,237.8359,237.8556,237.5115,237.8556,7692.0
2023-06-09 10:50:00,241.86,242.0,241.34,241.34,5605.0,237.7179,237.8556,237.2069,237.2069,5605.0
2023-06-09 10:55:00,241.48,241.82,241.21,241.31,6781.0,237.3445,237.6786,237.0791,237.1774,6781.0
2023-06-09 11:00:00,241.36,241.36,241.05,241.2,3145.0,237.2265,237.2265,236.9218,237.0693,3145.0
2023-06-09 11:05:00,241.14,241.14,240.77,241.08,5982.0,237.0103,237.0103,236.6466,236.9513,5982.0
2023-06-09 11:10:00,241.2,241.36,241.11,241.14,3025.0,237.0693,237.2265,236.9808,237.0103,3025.0
2023-06-09 11:15:00,241.05,241.21,240.69,240.86,3179.0,236.9218,237.0791,236.568,236.7351,3179.0
2023-06-09 11:20:00,240.81,240.81,240.37,240.42,4193.0,236.6859,236.6859,236.2535,236.3026,4193.0
2023-06-09 11:25:00,240.22,240.44,240.0,240.34,4133.0,236.106,236.3223,235.8898,236.224,4133.0
2023-06-09 11:30:00,240.3,240.3,239.81,240.0,5602.0,236.1847,236.1847,235.7031,235.8898,5602.0
2023-06-09 11:35:00,240.09,240.2,239.87,240.08,2660.0,235.9783,236.0864,235.762,235.9684,2660.0
2023-06-09 11:40:00,240.14,240.33,240.01,240.25,7072.0,236.0274,236.2142,235.8996,236.1355,7072.0
2023-06-09 11:45:00,240.33,240.42,239.94,240.03,6078.0,236.2142,236.3026,235.8308,235.9193,6078.0
2023-06-09 11:50:00,239.98,240.22,239.98,240.05,2334.0,235.8701,236.106,235.8701,235.9389,2334.0
2023-06-09 11:55:00,240.09,240.09,239.76,239.82,3622.0,235.9783,235.9783,235.6539,235.7129,3622.0
2023-06-09 12:00:00,239.74,239.83,239.59,239.83,2280.0,235.6343,235.7227,235.4868,235.7227,2280.0
2023-06-09 12:05:00,239.79,239.86,239.61,239.62,3064.0,235.6834,235.7522,235.5065,235.5163,3064.0
2023-06-09 12:10:00,239.5,239.65,239.5,239.63,2274.0,235.3984,235.5458,235.3984,235.5261,2274.0
2023-06-09 12:15:00,239.56,239.86,239.56,239.79,1100.0,235.4573,235.7522,235.4573,235.6834,1100.0
2023-06-09 12:20:00,239.82,239.82,239.44,239.44,2312.0,235.7129,235.7129,235.3394,235.3394,2312.0
2023-06-09 12:25:00,239.53,239.57,239.26,239.36,4265.0,235.4279,235.4672,235.1625,235.2608,4265.0
2023-06-09 12:30:00,239.35,239.79,239.35,239.79,4140.0,235.2509,235.6834,235.2509,235.6834,4140.0
2023-06-09 12:35:00,239.69,239.7,239.34,239.52,2903.0,235.5851,235.5949,235.2411,235.418,2903.0
2023-06-09 12:40:00,239.41,239.83,239.41,239.83,2669.0,235.3099,235.7227,235.3099,235.7227,2669.0
2023-06-09 12:45:00,239.79,239.95,239.79,239.86,1104.0,235.6834,235.8407,235.6834,235.7522,1104.0
2023-06-09 12:50:00,239.97,240.24,239.97,240.1,6945.0,235.8603,236.1257,235.8603,235.9881,6945.0
2023-06-09 12:55:00,240.1,240.27,240.04,240.26,4245.0,235.9881,236.1552,235.9291,236.1454,4245.0
2023-06-09 13:00:00,240.27,240.3,240.13,240.2,4703.0,236.1552,236.1847,236.0176,236.0864,4703.0
2023-06-09 13:05:00,240.2,240.35,240.19,240.25,5258.0,236.0864,236.2338,236.0765,236.1355,5258.0
2023-06-09 13:10:00,240.19,240.52,240.13,240.52,18932.0,236.0765,236.4009,236.0176,236.4009,18932.0
2023-06-09 13:15:00,240.42,240.42,239.91,239.91,3058.0,236.3026,236.3026,235.8013,235.8013,3058.0
2023-06-09 13:20:00,239.77,240.1,239.77,240.09,5517.0,235.6637,235.9881,235.6637,235.9783,5517.0
2023-06-09 13:25:00,240.05,240.05,239.78,239.99,2264.0,235.9389,235.9389,235.6736,235.88,2264.0
2023-06-09 13:30:00,240.01,240.08,239.88,239.93,2818.0,235.8996,235.9684,235.7719,235.821,2818.0
2023-06-09 13:35:00,239.99,240.03,239.93,240.03,1410.0,235.88,235.9193,235.821,235.9193,1410.0
2023-06-09 13:40:00,239.99,240.16,239.99,240.06,2878.0,235.88,236.0471,235.88,235.9488,2878.0
2023-06-09 13:45:00,240.1,240.27,240.05,240.13,6352.0,235.9881,236.1552,235.9389,236.0176,6352.0
2023-06-09 13:50:00,240.15,240.17,239.92,240.0,2845.0,236.0372,236.0569,235.8112,235.8898,2845.0
2023-06-09 13:55:00,239.84,240.09,239.78,240.05,2628.0,235.7325,235.9783,235.6736,235.9389,2628.0
2023-06-09 14:00:00,240.06,240.06,239.92,240.03,1164.0,235.9488,235.9488,235.8112,235.9193,1164.0
2023-06-09 14:05:00,240.0,240.16,239.92,240.11,3473.0,235.8898,236.0471,235.8112,235.9979,3473.0
2023-06-09 14:10:00,240.09,240.14,240.01,240.05,2101.0,235.9783,236.0274,235.8996,235.9389,2101.0
2023-06-09 14:15:00,240.0,240.14,239.84,239.91,3176.0,235.8898,236.0274,235.7325,235.8013,3176.0
2023-06-09 14:20:00,240.03,240.25,240.0,240.08,3889.0,235.9193,236.1355,235.8898,235.9684,3889.0
2023-06-09 14:25:00,240.2,240.31,240.01,240.12,5665.0,236.0864,236.1945,235.8996,236.0077,5665.0
2023-06-09 14:30:00,240.16,240.24,239.88,240.12,6507.0,236.0471,236.1257,235.7719,236.0077,6507.0
2023-06-09 14:35:00,240.08,240.27,240.01,240.01,3254.0,235.9684,236.1552,235.8996,235.8996,3254.0
2023-06-09 14:40:00,239.94,240.19,239.93,240.13,1959.0,235.8308,236.0765,235.821,236.0176,1959.0
2023-06-09 14:45:00,240.13,240.23,240.12,240.23,1118.0,236.0176,236.1159,236.0077,236.1159,1118.0
2023-06-09 14:50:00,240.22,240.45,240.22,240.32,2079.0,236.106,236.3321,236.106,236.2043,2079.0
2023-06-09 14:55:00,240.31,240.53,240.31,240.53,2587.0,236.1945,236.4107,236.1945,236.4107,2587.0
2023-06-09 15:00:00,240.62,240.94,240.62,240.94,2157.0,236.4992,236.8137,236.4992,236.8137,2157.0
2023-06-09 15:05:00,240.94,240.94,240.65,240.69,3982.0,236.8137,236.8137,236.5287,236.568,3982.0
2023-06-09 15:10:00,240.72,240.84,240.68,240.8,2234.0,236.5975,236.7154,236.5582,236.6761,2234.0
2023-06-09 15:15:00,240.81,240.86,240.66,240.75,3889.0,236.6859,236.7351,236.5385,236.627,3889.0
2023-06-09 15:20:00,240.71,240.95,240.71,240.71,6017.0,236.5876,236.8235,236.5876,236.5876,6017.0
2023-06-09 15:25:00,240.71,240.76,240.63,240.67,4534.0,236.5876,236.6368,236.509,236.5483,4534.0
2023-06-09 15:30:00,240.71,240.75,240.58,240.66,6972.0,236.5876,236.627,236.4599,236.5385,6972.0
2023-06-09 15:35:00,240.65,240.66,240.21,240.43,8236.0,236.5287,236.5385,236.0962,236.3124,8236.0
2023-06-09 15:40:00,240.53,240.83,240.45,240.77,5939.0,236.4107,236.7056,236.3321,236.6466,5939.0
2023-06-09 15:45:00,240.77,241.0,240.69,240.87,21237.0,236.6466,236.8727,236.568,236.7449,21237.0
2023-06-09 15:50:00,240.86,240.95,240.73,240.86,30600.0,236.7351,236.8235,236.6073,236.7351,30600.0
2023-06-09 15:55:00,240.81,240.96,240.7,240.82,72497.0,236.6859,236.8334,236.5778,236.6958,72497.0
2023-06-12 09:30:00,241.67,242.0,240.48,240.88,9711.0,237.5312,237.8556,236.3616,236.7547,9711.0
2023-06-12 09:35:00,240.64,241.14,240.05,241.14,1820.0,236.5188,237.0103,235.9389,237.0103,1820.0
2023-06-12 09:40:00,241.02,241.47,240.62,241.16,3355.0,236.8923,237.3346,236.4992,237.0299,3355.0
2023-06-12 09:45:00,240.84,241.35,240.72,241.35,4031.0,236.7154,237.2167,236.5975,237.2167,4031.0
2023-06-12 09:50:00,241.18,241.84,241.15,241.69,12227.0,237.0496,237.6983,237.0201,237.5509,12227.0
2023-06-12 09:55:00,241.7,241.71,241.45,241.45,3256.0,237.5607,237.5705,237.315,237.315,3256.0
2023-06-12 10:00:00,241.44,241.63,241.08,241.51,6206.0,237.3051,237.4919,236.9513,237.3739,6206.0
2023-06-12 10:05:00,241.52,241.6,241.33,241.48,13434.0,237.3838,237.4624,237.197,237.3445,13434.0
2023-06-12 10:10:00,241.41,241.83,241.41,241.62,7227.0,237.2757,237.6885,237.2757,237.4821,7227.0
2023-06-12 10:15:00,241.61,241.74,241.33,241.4,5217.0,237.4722,237.6,237.197,237.2658,5217.0
2023-06-12 10:20:00,241.25,241.25,240.96,241.09,2050.0,237.1184,237.1184,236.8334,236.9611,2050.0
2023-06-12 10:25:00,241.13,241.67,241.13,241.37,2746.0,237.0005,237.5312,237.0005,237.2363,2746.0
2023-06-12 10:30:00,241.54,241.55,241.33,241.33,3832.0,237.4034,237.4133,237.197,237.197,3832.0
2023-06-12 10:35:00,241.3,241.6,241.06,241.11,6928.0,237.1675,237.4624,236.9316,236.9808,6928.0
2023-06-12 10:40:00,241.11,241.21,240.73,240.77,4894.0,236.9808,237.0791,236.6073,236.6466,4894.0
2023-06-12 10:45:00,240.71,240.77,240.56,240.68,1204.0,236.5876,236.6466,236.4402,236.5582,1204.0
2023-06-12 10:50:00,240.78,241.09,240.72,241.0,5004.0,236.6564,236.9611,236.5975,236.8727,5004.0
2023-06-12 10:55:00,241.04,241.56,241.04,241.56,3900.0,236.912,237.4231,236.912,237.4231,3900.0
2023-06-12 11:00:00,241.56,241.56,241.31,241.31,8413.0,237.4231,237.4231,237.1774,237.1774,8413.0
2023-06-12 11:05:00,241.45,241.58,241.26,241.49,24518.0,237.315,237.4427,237.1282,237.3543,24518.0
2023-06-12 11:10:00,241.49,241.53,241.37,241.52,15572.0,237.3543,237.3936,237.2363,237.3838,15572.0
2023-06-12 11:15:00,241.58,241.58,241.35,241.45,4889.0,237.4427,237.4427,237.2167,237.315,4889.0
2023-06-12 11:20:00,241.44,241.55,241.32,241.47,3793.0,237.3051,237.4133,237.1872,237.3346,3793.0
2023-06-12 11:25:00,241.47,241.69,241.46,241.63,7194.0,237.3346,237.5509,237.3248,237.4919,7194.0
2023-06-12 11:30:00,241.66,241.66,241.46,241.61,2026.0,237.5214,237.5214,237.3248,237.4722,2026.0
2023-06-12 11:35:00,241.66,241.67,241.39,241.52,3233.0,237.5214,237.5312,237.256,237.3838,3233.0
2023-06-12 11:40:00,241.52,241.6,241.52,241.53,2394.0,237.3838,237.4624,237.3838,237.3936,2394.0
2023-06-12 11:45:00,241.51,241.59,241.39,241.45,4001.0,237.3739,237.4526,237.256,237.315,4001.0
2023-06-12 11:50:00,241.45,241.47,241.3,241.34,2475.0,237.315,237.3346,237.1675,237.2069,2475.0
2023-06-12 11:55:00,241.34,241.41,241.26,241.32,4102.0,237.2069,237.2757,237.1282,237.1872,4102.0
2023-06-12 12:00:00,241.35,241.44,241.26,241.3,2800.0,237.2167,237.3051,237.1282,237.1675,2800.0
2023-06-12 12:05:00,241.36,241.42,241.35,241.37,3560.0,237.2265,237.2855,237.2167,237.2363,3560.0
2023-06-12 12:10:00,241.39,241.53,241.33,241.53,4004.0,237.256,237.3936,237.197,237.3936,4004.0
2023-06-12 12:15:00,241.43,241.5,241.18,241.35,5374.0,237.2953,237.3641,237.0496,237.2167,5374.0
2023-06-12 12:20:00,241.35,241.36,241.29,241.36,1000.0,237.2167,237.2265,237.1577,237.2265,1000.0
2023-06-12 12:25:00,241.34,241.41,241.3,241.35,2775.0,237.2069,237.2757,237.1675,237.2167,2775.0
2023-06-12 12:30:00,241.35,242.12,241.35,242.06,5558.0,237.2167,237.9735,237.2167,237.9145,5558.0
2023-06-12 12:35:00,241.95,242.1,241.88,242.09,3437.0,237.8064,237.9538,237.7376,237.944,3437.0
2023-06-12 12:40:00,242.17,242.17,241.76,241.77,6199.0,238.0226,238.0226,237.6197,237.6295,6199.0
2023-06-12 12:45:00,241.86,241.95,241.78,241.95,3435.0,237.7179,237.8064,237.6393,237.8064,3435.0
2023-06-12 12:50:00,241.95,242.1,241.85,241.88,4945.0,237.8064,237.9538,237.7081,237.7376,4945.0
2023-06-12 12:55:00,241.85,242.11,241.82,241.96,9198.0,237.7081,237.9637,237.6786,237.8162,9198.0
2023-06-12 13:00:00,241.96,242.06,241.74,241.74,10049.0,237.8162,237.9145,237.6,237.6,10049.0
2023-06-12 13:05:00,241.74,241.94,241.73,241.84,2715.0,237.6,237.7966,237.5902,237.6983,2715.0
2023-06-12 13:10:00,241.8,242.04,241.63,242.04,5521.0,237.659,237.8949,237.4919,237.8949,5521.0
2023-06-12 13:15:00,242.04,242.13,242.01,242.13,2200.0,237.8949,237.9833,237.8654,237.9833,2200.0
2023-06-12 13:20:00,242.13,242.19,241.97,241.98,3402.0,237.9833,238.0423,237.8261,237.8359,3402.0
2023-06-12 13:25:00,241.98,242.15,241.97,242.06,5132.0,237.8359,238.003,237.8261,237.9145,5132.0
2023-06-12 13:30:00,242.06,242.28,241.93,242.03,5749.0,237.9145,238.1308,237.7868,237.885,5749.0
2023-06-12 13:35:00,242.03,242.13,241.96,242.06,2900.0,237.885,237.9833,237.8162,237.9145,2900.0
2023-06-12 13:40:00,242.06,242.13,242.01,242.07,3379.0,237.9145,237.9833,237.8654,237.9244,3379.0
2023-06-12 13:45:00,242.07,242.19,242.01,242.04,8615.0,237.9244,238.0423,237.8654,237.8949,8615.0
2023-06-12 13:50:00,242.08,242.49,241.94,242.49,7753.0,237.9342,238.3372,237.7966,238.3372,7753.0
2023-06-12 13:55:00,242.5,242.72,242.44,242.7,3240.0,238.347,238.5632,238.288,238.5436,3240.0
2023-06-12 14:00:00,242.6,242.89,242.6,242.86,3253.0,238.4453,238.7303,238.4453,238.7008,3253.0
2023-06-12 14:05:00,242.79,242.94,242.79,242.87,1944.0,238.632,238.7795,238.632,238.7107,1944.0
2023-06-12 14:10:00,242.87,242.94,242.86,242.93,2506.0,238.7107,238.7795,238.7008,238.7696,2506.0
2023-06-12 14:15:00,242.93,243.07,242.8,242.97,7587.0,238.7696,238.9072,238.6419,238.8089,7587.0
2023-06-12 14:20:00,242.91,242.96,242.84,242.96,1845.0,238.75,238.7991,238.6812,238.7991,1845.0
2023-06-12 14:25:00,243.03,243.16,242.99,243.09,3152.0,238.8679,238.9957,238.8286,238.9269,3152.0
2023-06-12 14:30:00,243.07,243.17,243.02,243.1,2950.0,238.9072,239.0055,238.8581,238.9367,2950.0
2023-06-12 14:35:00,243.1,243.16,243.02,243.08,4078.0,238.9367,238.9957,238.8581,238.9171,4078.0
2023-06-12 14:40:00,243.16,243.23,243.05,243.15,4880.0,238.9957,239.0645,238.8876,238.9859,4880.0
2023-06-12 14:45:00,243.11,243.15,243.02,243.1,3926.0,238.9465,238.9859,238.8581,238.9367,3926.0
2023-06-12 14:50:00,243.13,243.21,243.04,243.04,2387.0,238.9662,239.0448,238.8777,238.8777,2387.0
2023-06-12 14:55:00,243.15,243.28,243.1,243.21,7402.0,238.9859,239.1136,238.9367,239.0448,7402.0
2023-06-12 15:00:00,243.21,243.51,243.19,243.51,15534.0,239.0448,239.3397,239.0252,239.3397,15534.0
2023-06-12 15:05:00,243.53,243.53,243.25,243.51,16299.0,239.3593,239.3593,239.0841,239.3397,16299.0
2023-06-12 15:10:00,243.53,243.85,243.41,243.74,20950.0,239.3593,239.6739,239.2414,239.5658,20950.0
2023-06-12 15:15:00,243.75,244.0,243.74,243.85,11265.0,239.5756,239.8213,239.5658,239.6739,11265.0
2023-06-12 15:20:00,243.79,244.0,243.74,244.0,5060.0,239.6149,239.8213,239.5658,239.8213,5060.0
2023-06-12 15:25:00,244.0,244.3,243.96,244.26,9480.0,239.8213,240.1162,239.782,240.0768,9480.0
2023-06-12 15:30:00,244.27,244.52,244.24,244.45,10520.0,240.0867,240.3324,240.0572,240.2636,10520.0
2023-06-12 15:35:00,244.45,244.69,244.44,244.56,5904.0,240.2636,240.4995,240.2538,240.3717,5904.0
2023-06-12 15:40:00,244.59,244.83,244.47,244.58,9671.0,240.4012,240.6371,240.2833,240.3914,9671.0
2023-06-12 15:45:00,244.56,244.62,244.44,244.58,12905.0,240.3717,240.4307,240.2538,240.3914,12905.0
2023-06-12 15:50:00,244.63,244.82,244.55,244.72,25659.0,240.4405,240.6273,240.3619,240.529,25659.0
2023-06-12 15:55:00,244.72,244.97,244.51,244.92,74260.0,240.529,240.7747,240.3226,240.7255,74260.0
2023-06-13 09:30:00,244.99,245.82,244.65,245.8,12292.0,240.7943,241.6101,240.4602,241.5905,12292.0
2023-06-13 09:35:00,245.65,245.73,245.05,245.59,14341.0,241.443,241.5217,240.8533,241.3841,14341.0
2023-06-13 09:40:00,245.53,246.2,245.03,245.73,15219.0,241.3251,241.9836,240.8337,241.5217,15219.0
2023-06-13 09:45:00,245.91,246.92,245.82,246.71,7772.0,241.6986,242.6913,241.6101,242.4849,7772.0
2023-06-13 09:50:00,246.41,246.78,246.31,246.78,2710.0,242.19,242.5537,242.0917,242.5537,2710.0
2023-06-13 09:55:00,246.87,246.88,246.25,246.26,1737.0,242.6421,242.652,242.0328,242.0426,1737.0
2023-06-13 10:00:00,246.26,246.26,245.46,245.68,5870.0,242.0426,242.0426,241.2563,241.4725,5870.0
2023-06-13 10:05:00,245.5,246.15,245.5,246.11,9147.0,241.2956,241.9345,241.2956,241.8952,9147.0
2023-06-13 10:10:00,246.0,246.33,245.53,245.67,11625.0,241.787,242.1114,241.3251,241.4627,11625.0
2023-06-13 10:15:00,245.47,245.75,245.15,245.74,2304.0,241.2661,241.5413,240.9516,241.5315,2304.0
2023-06-13 10:20:00,245.63,246.22,245.63,246.12,4186.0,241.4234,242.0033,241.4234,241.905,4186.0
2023-06-13 10:25:00,246.25,246.67,246.25,246.6,3241.0,242.0328,242.4456,242.0328,242.3768,3241.0
2023-06-13 10:30:00,246.62,246.62,246.01,246.18,2406.0,242.3964,242.3964,241.7969,241.964,2406.0
2023-06-13 10:35:00,246.45,246.65,246.28,246.57,3142.0,242.2293,242.4259,242.0623,242.3473,3142.0
2023-06-13 10:40:00,246.55,246.9,246.55,246.89,3750.0,242.3276,242.6716,242.3276,242.6618,3750.0
2023-06-13 10:45:00,246.9,247.25,246.83,247.25,5396.0,242.6716,243.0156,242.6028,243.0156,5396.0
2023-06-13 10:50:00,247.34,247.45,247.13,247.32,2915.0,243.1041,243.2122,242.8977,243.0844,2915.0
2023-06-13 10:55:00,247.14,247.52,247.14,247.24,4725.0,242.9075,243.281,242.9075,243.0058,4725.0
2023-06-13 11:00:00,247.24,247.24,247.03,247.2,1516.0,243.0058,243.0058,242.7994,242.9665,1516.0
2023-06-13 11:05:00,247.08,247.08,246.67,246.78,6681.0,242.8486,242.8486,242.4456,242.5537,6681.0
2023-06-13 11:10:00,246.79,246.9,246.59,246.74,9346.0,242.5635,242.6716,242.3669,242.5144,9346.0
2023-06-13 11:15:00,246.77,246.92,246.76,246.89,1952.0,242.5439,242.6913,242.534,242.6618,1952.0
2023-06-13 11:20:00,246.88,246.97,246.62,246.82,5010.0,242.652,242.7404,242.3964,242.593,5010.0
2023-06-13 11:25:00,246.93,246.93,246.8,246.86,1215.0,242.7011,242.7011,242.5733,242.6323,1215.0
2023-06-13 11:30:00,246.92,247.07,246.65,246.71,2731.0,242.6913,242.8387,242.4259,242.4849,2731.0
2023-06-13 11:35:00,246.79,246.79,246.53,246.55,1311.0,242.5635,242.5635,242.308,242.3276,1311.0
2023-06-13 11:40:00,246.58,246.86,246.57,246.7,2267.0,242.3571,242.6323,242.3473,242.4751,2267.0
2023-06-13 11:45:00,246.68,246.79,246.56,246.78,2685.0,242.4554,242.5635,242.3375,242.5537,2685.0
2023-06-13 11:50:00,246.81,246.99,246.72,246.9,3523.0,242.5832,242.7601,242.4947,242.6716,3523.0
2023-06-13 11:55:00,246.92,246.99,246.58,246.71,1804.0,242.6913,242.7601,242.3571,242.4849,1804.0
2023-06-13 12:00:00,246.57,246.57,246.29,246.38,5234.0,242.3473,242.3473,242.0721,242.1605,5234.0
2023-06-13 12:05:00,246.39,246.48,246.2,246.37,2263.0,242.1704,242.2588,241.9836,242.1507,2263.0
2023-06-13 12:10:00,246.34,246.5,246.28,246.48,2641.0,242.1212,242.2785,242.0623,242.2588,2641.0
2023-06-13 12:15:00,246.38,246.55,246.38,246.45,2854.0,242.1605,242.3276,242.1605,242.2293,2854.0
2023-06-13 12:20:00,246.55,246.83,246.45,246.75,3215.0,242.3276,242.6028,242.2293,242.5242,3215.0
2023-06-13 12:25:00,246.83,247.25,246.79,247.18,2124.0,242.6028,243.0156,242.5635,242.9468,2124.0
2023-06-13 12:30:00,247.2,247.24,247.03,247.04,2520.0,242.9665,243.0058,242.7994,242.8092,2520.0
2023-06-13 12:35:00,247.13,247.23,246.9,247.22,2407.0,242.8977,242.996,242.6716,242.9862,2407.0
2023-06-13 12:40:00,247.15,247.34,247.15,247.34,2195.0,242.9174,243.1041,242.9174,243.1041,2195.0
2023-06-13 12:45:00,247.34,247.37,247.14,247.14,4791.0,243.1041,243.1336,242.9075,242.9075,4791.0
2023-06-13 12:50:00,247.24,247.32,247.14,247.25,1500.0,243.0058,243.0844,242.9075,243.0156,1500.0
2023-06-13 12:55:00,247.11,247.13,246.92,246.92,1300.0,242.878,242.8977,242.6913,242.6913,1300.0
2023-06-13 13:00:00,246.99,247.25,246.95,246.95,2949.0,242.7601,243.0156,242.7208,242.7208,2949.0
2023-06-13 13:05:00,247.07,247.15,246.91,246.91,1742.0,242.8387,242.9174,242.6815,242.6815,1742.0
2023-06-13 13:10:00,246.96,247.13,246.96,247.05,1100.0,242.7306,242.8977,242.7306,242.8191,1100.0
2023-06-13 13:15:00,247.05,247.05,246.94,246.95,800.0,242.8191,242.8191,242.7109,242.7208,800.0
2023-06-13 13:20:00,247.03,247.2,246.95,246.95,6651.0,242.7994,242.9665,242.7208,242.7208,6651.0
2023-06-13 13:25:00,246.9,247.07,246.64,246.66,4591.0,242.6716,242.8387,242.4161,242.4357,4591.0
2023-06-13 13:30:00,246.61,246.63,246.2,246.22,5671.0,242.3866,242.4063,241.9836,242.0033,5671.0
2023-06-13 13:35:00,246.3,246.37,246.04,246.06,3574.0,242.0819,242.1507,241.8264,241.846,3574.0
2023-06-13 13:40:00,246.16,246.23,245.78,245.99,7032.0,241.9443,242.0131,241.5708,241.7772,7032.0
2023-06-13 13:45:00,245.92,246.34,245.92,246.28,9135.0,241.7084,242.1212,241.7084,242.0623,9135.0
2023-06-13 13:50:00,246.27,246.46,246.11,246.37,2434.0,242.0524,242.2392,241.8952,242.1507,2434.0
2023-06-13 13:55:00,246.4,246.57,246.23,246.56,2117.0,242.1802,242.3473,242.0131,242.3375,2117.0
2023-06-13 14:00:00,246.58,246.74,246.46,246.74,2072.0,242.3571,242.5144,242.2392,242.5144,2072.0
2023-06-13 14:05:00,246.74,246.93,246.6,246.93,2248.0,242.5144,242.7011,242.3768,242.7011,2248.0
2023-06-13 14:10:00,246.84,246.84,246.53,246.63,1555.0,242.6127,242.6127,242.308,242.4063,1555.0
2023-06-13 14:15:00,246.69,246.77,246.55,246.77,5111.0,242.4652,242.5439,242.3276,242.5439,5111.0
2023-06-13 14:20:00,246.79,246.86,246.72,246.86,6752.0,242.5635,242.6323,242.4947,242.6323,6752.0
2023-06-13 14:25:00,246.98,247.0,246.57,246.72,7285.0,242.7503,242.7699,242.3473,242.4947,7285.0
2023-06-13 14:30:00,246.59,246.61,246.28,246.29,3804.0,242.3669,242.3866,242.0623,242.0721,3804.0
2023-06-13 14:35:00,246.24,246.36,246.0,246.27,5015.0,242.0229,242.1409,241.787,242.0524,5015.0
2023-06-13 14:40:00,246.27,246.27,245.75,245.87,3874.0,242.0524,242.0524,241.5413,241.6593,3874.0
2023-06-13 14:45:00,245.92,246.26,245.77,246.16,5678.0,241.7084,242.0426,241.561,241.9443,5678.0
2023-06-13 14:50:00,246.08,246.36,246.07,246.23,1658.0,241.8657,242.1409,241.8558,242.0131,1658.0
2023-06-13 14:55:00,246.28,246.43,246.25,246.37,4228.0,242.0623,242.2097,242.0328,242.1507,4228.0
2023-06-13 15:00:00,246.5,246.78,246.5,246.78,2144.0,242.2785,242.5537,242.2785,242.5537,2144.0
2023-06-13 15:05:00,246.78,246.9,246.72,246.9,3627.0,242.5537,242.6716,242.4947,242.6716,3627.0
2023-06-13 15:10:00,246.81,246.92,246.81,246.92,4179.0,242.5832,242.6913,242.5832,242.6913,4179.0
2023-06-13 15:15:00,246.98,247.0,246.68,246.68,2917.0,242.7503,242.7699,242.4554,242.4554,2917.0
2023-06-13 15:20:00,246.74,246.99,246.68,246.7,3323.0,242.5144,242.7601,242.4554,242.4751,3323.0
2023-06-13 15:25:00,246.63,246.88,246.63,246.82,2878.0,242.4063,242.652,242.4063,242.593,2878.0
2023-06-13 15:30:00,246.81,246.92,246.71,246.75,4929.0,242.5832,242.6913,242.4849,242.5242,4929.0
2023-06-13 15:35:00,246.73,246.85,246.49,246.7,5115.0,242.5045,242.6225,242.2687,242.4751,5115.0
2023-06-13 15:40:00,246.72,246.93,246.71,246.83,6408.0,242.4947,242.7011,242.4849,242.6028,6408.0
2023-06-13 15:45:00,246.77,246.96,246.71,246.96,5581.0,242.5439,242.7306,242.4849,242.7306,5581.0
2023-06-13 15:50:00,247.0,247.35,246.91,247.23,12831.0,242.7699,243.1139,242.6815,242.996,12831.0
2023-06-13 15:55:00,247.3,247.35,246.96,247.35,44493.0,243.0648,243.1139,242.7306,243.1139,44493.0
2023-06-14 09:30:00,249.77,249.79,247.78,247.79,22257.0,245.4925,245.5121,243.5366,243.5464,22257.0
2023-06-14 09:35:00,248.0,248.27,247.29,248.0,57952.0,243.7528,244.0182,243.055,243.7528,57952.0
2023-06-14 09:40:00,247.79,248.0,247.6,247.94,6429.0,243.5464,243.7528,243.3596,243.6938,6429.0
2023-06-14 09:45:00,248.22,248.5,247.99,247.99,2514.0,243.969,244.2442,243.743,243.743,2514.0
2023-06-14 09:50:00,247.92,248.41,247.86,248.17,5880.0,243.6742,244.1558,243.6152,243.9199,5880.0
2023-06-14 09:55:00,248.19,248.31,247.95,248.27,19832.0,243.9395,244.0575,243.7037,244.0182,19832.0
2023-06-14 10:00:00,248.37,248.37,247.97,248.0,3409.0,244.1165,244.1165,243.7233,243.7528,3409.0
2023-06-14 10:05:00,248.0,248.3,247.98,248.17,5965.0,243.7528,244.0477,243.7331,243.9199,5965.0
2023-06-14 10:10:00,248.12,248.3,247.99,248.0,4940.0,243.8707,244.0477,243.743,243.7528,4940.0
2023-06-14 10:15:00,248.23,248.23,247.96,248.11,3876.0,243.9789,243.9789,243.7135,243.8609,3876.0
2023-06-14 10:20:00,248.13,248.21,247.41,247.49,11322.0,243.8806,243.9592,243.1729,243.2515,11322.0
2023-06-14 10:25:00,247.49,247.49,247.06,247.16,5945.0,243.2515,243.2515,242.8289,242.9272,5945.0
2023-06-14 10:30:00,247.24,247.95,247.19,247.95,9459.0,243.0058,243.7037,242.9567,243.7037,9459.0
2023-06-14 10:35:00,247.82,247.87,247.53,247.87,36078.0,243.5759,243.625,243.2908,243.625,36078.0
2023-06-14 10:40:00,247.97,248.05,247.63,247.67,15025.0,243.7233,243.8019,243.3891,243.4284,15025.0
2023-06-14 10:45:00,247.66,247.76,247.47,247.54,27214.0,243.4186,243.5169,243.2319,243.3007,27214.0
2023-06-14 10:50:00,247.5,247.59,247.17,247.53,24827.0,243.2614,243.3498,242.937,243.2908,24827.0
2023-06-14 10:55:00,247.51,247.59,247.28,247.47,7793.0,243.2712,243.3498,243.0451,243.2319,7793.0
2023-06-14 11:00:00,247.43,247.62,247.29,247.39,13111.0,243.1926,243.3793,243.055,243.1532,13111.0
2023-06-14 11:05:00,247.38,247.38,246.84,246.89,3406.0,243.1434,243.1434,242.6127,242.6618,3406.0
2023-06-14 11:10:00,246.9,247.12,246.8,246.86,5130.0,242.6716,242.8879,242.5733,242.6323,5130.0
2023-06-14 11:15:00,247.0,247.41,246.96,247.17,24557.0,242.7699,243.1729,242.7306,242.937,24557.0
2023-06-14 11:20:00,247.27,247.76,247.27,247.6,2503.0,243.0353,243.5169,243.0353,243.3596,2503.0
2023-06-14 11:25:00,247.7,247.71,247.28,247.33,4090.0,243.4579,243.4678,243.0451,243.0943,4090.0
2023-06-14 11:30:00,247.45,247.58,247.34,247.35,3461.0,243.2122,243.34,243.1041,243.1139,3461.0
2023-06-14 11:35:00,247.33,247.59,247.24,247.48,15987.0,243.0943,243.3498,243.0058,243.2417,15987.0
2023-06-14 11:40:00,247.44,247.48,247.2,247.2,2857.0,243.2024,243.2417,242.9665,242.9665,2857.0
2023-06-14 11:45:00,247.29,247.61,247.28,247.48,5326.0,243.055,243.3695,243.0451,243.2417,5326.0
2023-06-14 11:50:00,247.48,247.48,247.28,247.28,1300.0,243.2417,243.2417,243.0451,243.0451,1300.0
2023-06-14 11:55:00,247.21,247.22,246.7,246.86,4349.0,242.9763,242.9862,242.4751,242.6323,4349.0
2023-06-14 12:00:00,246.87,246.95,246.6,246.68,3266.0,242.6421,242.7208,242.3768,242.4554,3266.0
2023-06-14 12:05:00,246.6,246.7,246.23,246.7,23794.0,242.3768,242.4751,242.0131,242.4751,23794.0
2023-06-14 12:10:00,246.76,246.78,246.76,246.77,544.0,242.534,242.5537,242.534,242.5439,544.0
2023-06-14 12:15:00,246.68,247.25,246.55,247.25,12382.0,242.4554,243.0156,242.3276,243.0156,12382.0
2023-06-14 12:20:00,247.34,247.56,247.12,247.12,2399.0,243.1041,243.3203,242.8879,242.8879,2399.0
2023-06-14 12:25:00,247.13,247.4,247.13,247.34,1954.0,242.8977,243.1631,242.8977,243.1041,1954.0
2023-06-14 12:30:00,247.36,247.61,247.26,247.51,2333.0,243.1238,243.3695,243.0255,243.2712,2333.0
2023-06-14 12:35:00,247.47,247.47,247.31,247.31,700.0,243.2319,243.2319,243.0746,243.0746,700.0
2023-06-14 12:40:00,247.29,247.29,246.87,246.99,4135.0,243.055,243.055,242.6421,242.7601,4135.0
2023-06-14 12:45:00,246.99,247.03,246.83,246.89,2978.0,242.7601,242.7994,242.6028,242.6618,2978.0
2023-06-14 12:50:00,246.82,247.11,246.82,247.11,1013.0,242.593,242.878,242.593,242.878,1013.0
2023-06-14 12:55:00,247.02,247.07,246.9,247.0,1330.0,242.7896,242.8387,242.6716,242.7699,1330.0
2023-06-14 13:00:00,247.02,247.02,246.81,246.99,15414.0,242.7896,242.7896,242.5832,242.7601,15414.0
2023-06-14 13:05:00,247.05,247.05,246.83,246.83,2192.0,242.8191,242.8191,242.6028,242.6028,2192.0
2023-06-14 13:10:00,246.9,247.39,246.83,247.34,4865.0,242.6716,243.1532,242.6028,243.1041,4865.0
2023-06-14 13:15:00,247.0,247.07,246.94,246.94,650.0,242.7699,242.8387,242.7109,242.7109,650.0
2023-06-14 13:20:00,246.87,246.96,246.76,246.96,2636.0,242.6421,242.7306,242.534,242.7306,2636.0
2023-06-14 13:25:00,246.92,247.11,246.92,247.0,7760.0,242.6913,242.878,242.6913,242.7699,7760.0
2023-06-14 13:30:00,247.0,247.17,246.98,247.17,1988.0,242.7699,242.937,242.7503,242.937,1988.0
2023-06-14 13:35:00,247.06,247.12,246.94,247.11,18037.0,242.8289,242.8879,242.7109,242.878,18037.0
2023-06-14 13:40:00,247.04,247.37,246.89,246.89,13886.0,242.8092,243.1336,242.6618,242.6618,13886.0
2023-06-14 13:45:00,246.84,247.34,246.75,247.13,27641.0,242.6127,243.1041,242.5242,242.8977,27641.0
2023-06-14 13:50:00,247.23,247.47,246.93,247.47,7061.0,242.996,243.2319,242.7011,243.2319,7061.0
2023-06-14 13:55:00,247.44,247.72,247.36,247.58,2811.0,243.2024,243.4776,243.1238,243.34,2811.0
2023-06-14 14:00:00,247.47,247.47,246.17,246.35,2828.0,243.2319,243.2319,241.9541,242.1311,2828.0
2023-06-14 14:05:00,246.26,246.26,245.32,245.97,3894.0,242.0426,242.0426,241.1187,241.7576,3894.0
2023-06-14 14:10:00,245.99,246.11,245.64,246.11,4684.0,241.7772,241.8952,241.4332,241.8952,4684.0
2023-06-14 14:15:00,245.98,246.17,245.81,245.99,3629.0,241.7674,241.9541,241.6003,241.7772,3629.0
2023-06-14 14:20:00,245.88,246.02,245.28,245.28,1488.0,241.6691,241.8067,241.0794,241.0794,1488.0
2023-06-14 14:25:00,245.08,245.53,245.02,245.53,2549.0,240.8828,241.3251,240.8238,241.3251,2549.0
2023-06-14 14:30:00,245.45,245.8,245.29,245.63,4410.0,241.2465,241.5905,241.0892,241.4234,4410.0
2023-06-14 14:35:00,245.74,246.21,245.68,245.87,3241.0,241.5315,241.9935,241.4725,241.6593,3241.0
2023-06-14 14:40:00,245.96,246.29,245.71,246.04,7465.0,241.7477,242.0721,241.502,241.8264,7465.0
2023-06-14 14:45:00,246.0,246.07,245.49,246.0,3147.0,241.787,241.8558,241.2858,241.787,3147.0
2023-06-14 14:50:00,246.12,246.16,245.55,245.96,9617.0,241.905,241.9443,241.3448,241.7477,9617.0
2023-06-14 14:55:00,245.96,246.1,245.68,245.68,4588.0,241.7477,241.8853,241.4725,241.4725,4588.0
2023-06-14 15:00:00,245.74,246.08,245.46,245.75,4605.0,241.5315,241.8657,241.2563,241.5413,4605.0
2023-06-14 15:05:00,245.93,246.12,245.82,245.89,8609.0,241.7182,241.905,241.6101,241.6789,8609.0
2023-06-14 15:10:00,245.89,245.89,245.22,245.22,5838.0,241.6789,241.6789,241.0204,241.0204,5838.0
2023-06-14 15:15:00,245.22,245.32,244.7,245.32,6619.0,241.0204,241.1187,240.5093,241.1187,6619.0
2023-06-14 15:20:00,245.12,245.8,244.99,245.72,4807.0,240.9221,241.5905,240.7943,241.5118,4807.0
2023-06-14 15:25:00,245.73,246.04,245.73,245.82,5765.0,241.5217,241.8264,241.5217,241.6101,5765.0
2023-06-14 15:30:00,245.7,245.96,245.56,245.94,6638.0,241.4922,241.7477,241.3546,241.7281,6638.0
2023-06-14 15:35:00,245.98,245.98,245.77,245.9,8121.0,241.7674,241.7674,241.561,241.6888,8121.0
2023-06-14 15:40:00,246.0,246.03,245.51,245.84,8164.0,241.787,241.8165,241.3054,241.6298,8164.0
2023-06-14 15:45:00,245.84,245.84,245.28,245.28,11215.0,241.6298,241.6298,241.0794,241.0794,11215.0
2023-06-14 15:50:00,245.26,245.53,244.93,245.51,12620.0,241.0597,241.3251,240.7354,241.3054,12620.0
2023-06-14 15:55:00,245.51,245.9,245.36,245.86,33802.0,241.3054,241.6888,241.158,241.6494,33802.0
2023-06-15 09:30:00,246.41,247.1,245.18,245.45,7455.0,242.19,242.8682,240.9811,241.2465,7455.0
2023-06-15 09:35:00,245.42,245.58,245.03,245.39,2395.0,241.217,241.3742,240.8337,241.1875,2395.0
2023-06-15 09:40:00,245.22,245.99,244.87,245.05,5592.0,241.0204,241.7772,240.6764,240.8533,5592.0
2023-06-15 09:45:00,245.26,246.03,244.91,246.03,4873.0,241.0597,241.8165,240.7157,241.8165,4873.0
2023-06-15 09:50:00,246.41,247.22,246.3,247.17,4419.0,242.19,242.9862,242.0819,242.937,4419.0
2023-06-15 09:55:00,246.99,247.21,246.5,246.57,1559.0,242.7601,242.9763,242.2785,242.3473,1559.0
2023-06-15 10:00:00,246.8,246.8,246.3,246.3,1000.0,242.5733,242.5733,242.0819,242.0819,1000.0
2023-06-15 10:05:00,246.46,246.5,245.76,246.0,2430.0,242.2392,242.2785,241.5512,241.787,2430.0
2023-06-15 10:10:00,246.0,246.0,245.62,245.67,2190.0,241.787,241.787,241.4136,241.4627,2190.0
2023-06-15 10:15:00,245.89,245.92,245.33,245.33,2200.0,241.6789,241.7084,241.1285,241.1285,2200.0
2023-06-15 10:20:00,245.16,245.46,244.81,245.07,3436.0,240.9614,241.2563,240.6174,240.873,3436.0
2023-06-15 10:25:00,245.07,245.98,244.98,245.98,6443.0,240.873,241.7674,240.7845,241.7674,6443.0
2023-06-15 10:30:00,246.32,246.32,245.85,246.04,2835.0,242.1016,242.1016,241.6396,241.8264,2835.0
2023-06-15 10:35:00,245.92,246.2,245.69,245.76,16614.0,241.7084,241.9836,241.4824,241.5512,16614.0
2023-06-15 10:40:00,245.67,246.2,245.67,245.98,3126.0,241.4627,241.9836,241.4627,241.7674,3126.0
2023-06-15 10:45:00,246.04,246.35,245.99,246.18,5175.0,241.8264,242.1311,241.7772,241.964,5175.0
2023-06-15 10:50:00,246.06,246.06,245.71,245.96,1977.0,241.846,241.846,241.502,241.7477,1977.0
2023-06-15 10:55:00,245.93,245.98,245.82,245.91,4122.0,241.7182,241.7674,241.6101,241.6986,4122.0
2023-06-15 11:00:00,246.01,246.14,245.82,246.04,2339.0,241.7969,241.9247,241.6101,241.8264,2339.0
2023-06-15 11:05:00,246.11,246.46,246.03,246.35,4388.0,241.8952,242.2392,241.8165,242.1311,4388.0
2023-06-15 11:10:00,246.39,246.71,246.39,246.57,1250.0,242.1704,242.4849,242.1704,242.3473,1250.0
2023-06-15 11:15:00,246.52,246.81,246.52,246.7,3348.0,242.2981,242.5832,242.2981,242.4751,3348.0
2023-06-15 11:20:00,246.59,246.83,246.59,246.83,2460.0,242.3669,242.6028,242.3669,242.6028,2460.0
2023-06-15 11:25:00,246.9,247.17,246.79,247.16,5202.0,242.6716,242.937,242.5635,242.9272,5202.0
2023-06-15 11:30:00,247.22,247.35,247.0,247.25,6914.0,242.9862,243.1139,242.7699,243.0156,6914.0
2023-06-15 11:35:00,247.25,247.43,247.23,247.42,2542.0,243.0156,243.1926,242.996,243.1827,2542.0
2023-06-15 11:40:00,247.42,247.54,247.29,247.29,5256.0,243.1827,243.3007,243.055,243.055,5256.0
2023-06-15 11:45:00,247.27,247.27,246.72,246.86,6989.0,243.0353,243.0353,242.4947,242.6323,6989.0
2023-06-15 11:50:00,246.82,247.16,246.76,247.16,4375.0,242.593,242.9272,242.534,242.9272,4375.0
2023-06-15 11:55:00,247.02,247.02,246.07,246.69,8657.0,242.7896,242.7896,241.8558,242.4652,8657.0
2023-06-15 12:00:00,246.75,247.08,246.68,247.04,7021.0,242.5242,242.8486,242.4554,242.8092,7021.0
2023-06-15 12:05:00,247.08,247.21,246.93,247.2,15355.0,242.8486,242.9763,242.7011,242.9665,15355.0
2023-06-15 12:10:00,247.22,247.52,247.04,247.22,13928.0,242.9862,243.281,242.8092,242.9862,13928.0
2023-06-15 12:15:00,247.21,247.92,247.2,247.92,2685.0,242.9763,243.6742,242.9665,243.6742,2685.0
2023-06-15 12:20:00,247.83,248.35,247.82,248.35,2500.0,243.5857,244.0968,243.5759,244.0968,2500.0
2023-06-15 12:25:00,248.35,248.43,248.12,248.13,2617.0,244.0968,244.1754,243.8707,243.8806,2617.0
2023-06-15 12:30:00,248.22,248.33,248.11,248.21,1731.0,243.969,244.0771,243.8609,243.9592,1731.0
2023-06-15 12:35:00,248.24,248.65,248.11,248.51,5596.0,243.9887,244.3917,243.8609,244.2541,5596.0
2023-06-15 12:40:00,248.46,248.86,248.46,248.74,2515.0,244.2049,244.5981,244.2049,244.4801,2515.0
2023-06-15 12:45:00,248.74,248.95,248.65,248.8,3973.0,244.4801,244.6865,244.3917,244.5391,3973.0
2023-06-15 12:50:00,248.71,248.71,248.52,248.62,2063.0,244.4506,244.4506,244.2639,244.3622,2063.0
2023-06-15 12:55:00,248.59,248.8,248.55,248.8,3167.0,244.3327,244.5391,244.2934,244.5391,3167.0
2023-06-15 13:00:00,248.96,248.96,248.7,248.7,4024.0,244.6964,244.6964,244.4408,244.4408,4024.0
2023-06-15 13:05:00,248.64,248.72,248.48,248.48,3180.0,244.3818,244.4605,244.2246,244.2246,3180.0
2023-06-15 13:10:00,248.55,248.85,248.54,248.72,2601.0,244.2934,244.5882,244.2835,244.4605,2601.0
2023-06-15 13:15:00,248.75,249.09,248.75,248.94,3380.0,244.49,244.8241,244.49,244.6767,3380.0
2023-06-15 13:20:00,248.88,248.95,248.66,248.83,4000.0,244.6177,244.6865,244.4015,244.5686,4000.0
2023-06-15 13:25:00,248.76,248.85,248.74,248.84,5939.0,244.4998,244.5882,244.4801,244.5784,5939.0
2023-06-15 13:30:00,248.89,248.89,248.64,248.64,6401.0,244.6276,244.6276,244.3818,244.3818,6401.0
2023-06-15 13:35:00,248.55,248.85,248.55,248.68,3856.0,244.2934,244.5882,244.2934,244.4212,3856.0
2023-06-15 13:40:00,248.75,248.91,248.71,248.84,7516.0,244.49,244.6472,244.4506,244.5784,7516.0
2023-06-15 13:45:00,248.89,249.23,248.84,249.1,4238.0,244.6276,244.9617,244.5784,244.834,4238.0
2023-06-15 13:50:00,249.13,249.21,249.09,249.19,4145.0,244.8634,244.9421,244.8241,244.9224,4145.0
2023-06-15 13:55:00,249.25,249.89,249.11,249.77,38760.0,244.9814,245.6104,244.8438,245.4925,38760.0
2023-06-15 14:00:00,249.78,249.79,249.4,249.56,3600.0,245.5023,245.5121,245.1288,245.2861,3600.0
2023-06-15 14:05:00,249.6,249.6,248.97,249.01,5697.0,245.3254,245.3254,244.7062,244.7455,5697.0
2023-06-15 14:10:00,248.92,249.33,248.9,249.24,5388.0,244.657,245.06,244.6374,244.9716,5388.0
2023-06-15 14:15:00,249.24,249.37,249.17,249.2,3416.0,244.9716,245.0993,244.9028,244.9322,3416.0
2023-06-15 14:20:00,249.19,249.51,249.16,249.47,4400.0,244.9224,245.2369,244.8929,245.1976,4400.0
2023-06-15 14:25:00,249.52,249.68,249.41,249.66,2939.0,245.2468,245.404,245.1386,245.3844,2939.0
2023-06-15 14:30:00,249.62,249.75,249.3,249.3,5911.0,245.3451,245.4728,245.0305,245.0305,5911.0
2023-06-15 14:35:00,249.31,249.65,249.29,249.51,5855.0,245.0404,245.3745,245.0207,245.2369,5855.0
2023-06-15 14:40:00,249.64,249.9,249.59,249.85,3673.0,245.3647,245.6203,245.3156,245.5711,3673.0
2023-06-15 14:45:00,249.85,249.91,249.68,249.9,4998.0,245.5711,245.6301,245.404,245.6203,4998.0
2023-06-15 14:50:00,249.89,250.75,249.89,250.75,17697.0,245.6104,246.4557,245.6104,246.4557,17697.0
2023-06-15 14:55:00,250.76,251.01,250.63,250.76,6463.0,246.4655,246.7112,246.3378,246.4655,6463.0
2023-06-15 15:00:00,250.81,250.88,250.18,250.24,8580.0,246.5147,246.5835,245.8955,245.9544,8580.0
2023-06-15 15:05:00,250.34,250.68,250.25,250.58,3790.0,246.0527,246.3869,245.9643,246.2886,3790.0
2023-06-15 15:10:00,250.51,250.7,250.31,250.54,6730.0,246.2198,246.4066,246.0232,246.2493,6730.0
2023-06-15 15:15:00,250.75,250.83,250.49,250.73,4904.0,246.4557,246.5343,246.2002,246.436,4904.0
2023-06-15 15:20:00,250.71,250.71,250.36,250.42,8855.0,246.4164,246.4164,246.0724,246.1314,8855.0
2023-06-15 15:25:00,250.42,250.54,250.28,250.53,5032.0,246.1314,246.2493,245.9937,246.2395,5032.0
2023-06-15 15:30:00,250.58,250.76,250.31,250.31,15555.0,246.2886,246.4655,246.0232,246.0232,15555.0
2023-06-15 15:35:00,250.28,250.3,250.02,250.17,8238.0,245.9937,246.0134,245.7382,245.8856,8238.0
2023-06-15 15:40:00,250.23,250.53,250.22,250.34,11689.0,245.9446,246.2395,245.9348,246.0527,11689.0
2023-06-15 15:45:00,250.35,250.5,250.2,250.29,13254.0,246.0626,246.21,245.9151,246.0036,13254.0
2023-06-15 15:50:00,250.34,250.84,249.88,249.88,32543.0,246.0527,246.5442,245.6006,245.6006,32543.0
2023-06-15 15:55:00,249.85,249.85,249.25,249.49,65190.0,245.5711,245.5711,244.9814,245.2173,65190.0
2023-06-16 09:30:00,250.72,250.72,249.78,250.45,519559.0,246.4262,246.4262,245.5023,246.1608,519559.0
2023-06-16 09:35:00,250.41,250.57,249.82,250.08,8074.0,246.1215,246.2788,245.5416,245.7972,8074.0
2023-06-16 09:40:00,250.37,250.39,249.09,249.34,12729.0,246.0822,246.1019,244.8241,245.0698,12729.0
2023-06-16 09:45:00,249.37,249.37,248.25,248.65,5082.0,245.0993,245.0993,243.9985,244.3917,5082.0
2023-06-16 09:50:00,248.76,248.76,248.02,248.05,5340.0,244.4998,244.4998,243.7725,243.8019,5340.0
2023-06-16 09:55:00,248.15,248.43,247.68,247.8,2950.0,243.9002,244.1754,243.4383,243.5562,2950.0
2023-06-16 10:00:00,247.98,249.08,247.72,249.08,5584.0,243.7331,244.8143,243.4776,244.8143,5584.0
2023-06-16 10:05:00,249.11,249.43,249.02,249.42,4342.0,244.8438,245.1583,244.7553,245.1485,4342.0
2023-06-16 10:10:00,249.42,249.67,248.93,248.93,4582.0,245.1485,245.3942,244.6669,244.6669,4582.0
2023-06-16 10:15:00,248.96,249.41,248.89,249.22,3216.0,244.6964,245.1386,244.6276,244.9519,3216.0
2023-06-16 10:20:00,249.2,249.68,249.2,249.36,5092.0,244.9322,245.404,244.9322,245.0895,5092.0
2023-06-16 10:25:00,249.33,249.71,249.33,249.54,3501.0,245.06,245.4335,245.06,245.2664,3501.0
2023-06-16 10:30:00,249.51,249.74,249.38,249.38,5505.0,245.2369,245.463,245.1092,245.1092,5505.0
2023-06-16 10:35:00,249.31,249.43,248.81,249.06,3486.0,245.0404,245.1583,244.5489,244.7946,3486.0
2023-06-16 10:40:00,249.01,249.05,248.67,248.97,4388.0,244.7455,244.7848,244.4113,244.7062,4388.0
2023-06-16 10:45:00,248.91,249.37,248.9,249.17,7782.0,244.6472,245.0993,244.6374,244.9028,7782.0
2023-06-16 10:50:00,249.04,249.63,249.0,249.63,4978.0,244.775,245.3549,244.7357,245.3549,4978.0
2023-06-16 10:55:00,249.63,249.79,249.43,249.52,4443.0,245.3549,245.5121,245.1583,245.2468,4443.0
2023-06-16 11:00:00,249.47,249.47,248.84,249.15,2983.0,245.1976,245.1976,244.5784,244.8831,2983.0
2023-06-16 11:05:00,249.14,249.4,249.0,249.37,5482.0,244.8733,245.1288,244.7357,245.0993,5482.0
2023-06-16 11:10:00,249.37,249.59,249.37,249.58,8413.0,245.0993,245.3156,245.0993,245.3057,8413.0
2023-06-16 11:15:00,249.57,249.59,249.08,249.09,3346.0,245.2959,245.3156,244.8143,244.8241,3346.0
2023-06-16 11:20:00,249.09,249.22,248.86,248.9,9689.0,244.8241,244.9519,244.5981,244.6374,9689.0
2023-06-16 11:25:00,248.94,248.95,248.49,248.69,5630.0,244.6767,244.6865,244.2344,244.431,5630.0
2023-06-16 11:30:00,248.59,248.85,248.55,248.56,5511.0,244.3327,244.5882,244.2934,244.3032,5511.0
2023-06-16 11:35:00,248.53,248.53,248.13,248.15,1850.0,244.2737,244.2737,243.8806,243.9002,1850.0
2023-06-16 11:40:00,248.28,248.65,248.28,248.65,4696.0,244.028,244.3917,244.028,244.3917,4696.0
2023-06-16 11:45:00,248.59,248.67,248.39,248.4,6032.0,244.3327,244.4113,244.1361,244.1459,6032.0
2023-06-16 11:50:00,248.48,248.52,248.14,248.37,5116.0,244.2246,244.2639,243.8904,244.1165,5116.0
2023-06-16 11:55:00,248.6,249.25,248.49,248.99,4156.0,244.3425,244.9814,244.2344,244.7258,4156.0
2023-06-16 12:00:00,248.97,249.07,248.7,248.79,2893.0,244.7062,244.8045,244.4408,244.5293,2893.0
2023-06-16 12:05:00,248.79,248.79,248.28,248.33,1824.0,244.5293,244.5293,244.028,244.0771,1824.0
2023-06-16 12:10:00,248.37,248.37,248.15,248.15,1886.0,244.1165,244.1165,243.9002,243.9002,1886.0
2023-06-16 12:15:00,248.11,248.77,248.11,248.77,2884.0,243.8609,244.5096,243.8609,244.5096,2884.0
2023-06-16 12:20:00,248.79,249.05,248.79,248.98,3283.0,244.5293,244.7848,244.5293,244.716,3283.0
2023-06-16 12:25:00,249.04,249.31,249.04,249.29,1730.0,244.775,245.0404,244.775,245.0207,1730.0
2023-06-16 12:30:00,249.33,249.47,249.24,249.47,1754.0,245.06,245.1976,244.9716,245.1976,1754.0
2023-06-16 12:35:00,249.47,249.47,249.25,249.25,800.0,245.1976,245.1976,244.9814,244.9814,800.0
2023-06-16 12:40:00,249.24,249.33,249.18,249.18,1700.0,244.9716,245.06,244.9126,244.9126,1700.0
2023-06-16 12:45:00,249.13,249.55,249.13,249.55,2605.0,244.8634,245.2763,244.8634,245.2763,2605.0
2023-06-16 12:50:00,249.55,249.73,249.49,249.65,2582.0,245.2763,245.4532,245.2173,245.3745,2582.0
2023-06-16 12:55:00,249.67,249.77,249.52,249.64,2824.0,245.3942,245.4925,245.2468,245.3647,2824.0
2023-06-16 13:00:00,249.58,249.59,249.31,249.41,1609.0,245.3057,245.3156,245.0404,245.1386,1609.0
2023-06-16 13:05:00,249.37,249.46,249.0,249.0,2249.0,245.0993,245.1878,244.7357,244.7357,2249.0
2023-06-16 13:10:00,249.02,249.04,248.89,248.89,2607.0,244.7553,244.775,244.6276,244.6276,2607.0
2023-06-16 13:15:00,249.01,249.09,248.67,249.08,3464.0,244.7455,244.8241,244.4113,244.8143,3464.0
2023-06-16 13:20:00,249.0,249.04,248.85,248.98,700.0,244.7357,244.775,244.5882,244.716,700.0
2023-06-16 13:25:00,249.03,249.03,248.85,248.85,1650.0,244.7652,244.7652,244.5882,244.5882,1650.0
2023-06-16 13:30:00,248.84,248.96,248.75,248.75,1924.0,244.5784,244.6964,244.49,244.49,1924.0
2023-06-16 13:35:00,248.73,248.76,248.63,248.69,832.0,244.4703,244.4998,244.372,244.431,832.0
2023-06-16 13:40:00,248.69,248.69,248.58,248.64,1039.0,244.431,244.431,244.3229,244.3818,1039.0
2023-06-16 13:45:00,248.64,248.88,248.64,248.71,2145.0,244.3818,244.6177,244.3818,244.4506,2145.0
2023-06-16 13:50:00,248.74,248.92,248.74,248.91,862.0,244.4801,244.657,244.4801,244.6472,862.0
2023-06-16 13:55:00,248.92,248.99,248.82,248.99,2031.0,244.657,244.7258,244.5588,244.7258,2031.0
2023-06-16 14:00:00,248.93,249.04,248.87,248.96,1218.0,244.6669,244.775,244.6079,244.6964,1218.0
2023-06-16 14:05:00,249.04,249.1,248.95,249.03,1076.0,244.775,244.834,244.6865,244.7652,1076.0
2023-06-16 14:10:00,249.1,249.18,248.86,248.91,1492.0,244.834,244.9126,244.5981,244.6472,1492.0
2023-06-16 14:15:00,248.98,249.07,248.87,248.88,1754.0,244.716,244.8045,244.6079,244.6177,1754.0
2023-06-16 14:20:00,248.83,248.95,248.62,248.66,1660.0,244.5686,244.6865,244.3622,244.4015,1660.0
2023-06-16 14:25:00,248.67,248.87,248.67,248.85,2301.0,244.4113,244.6079,244.4113,244.5882,2301.0
2023-06-16 14:30:00,248.9,248.96,248.71,248.75,3218.0,244.6374,244.6964,244.4506,244.49,3218.0
2023-06-16 14:35:00,248.8,248.92,248.77,248.92,1100.0,244.5391,244.657,244.5096,244.657,1100.0
2023-06-16 14:40:00,248.87,248.87,248.66,248.66,1970.0,244.6079,244.6079,244.4015,244.4015,1970.0
2023-06-16 14:45:00,248.61,248.9,248.54,248.77,14081.0,244.3523,244.6374,244.2835,244.5096,14081.0
2023-06-16 14:50:00,248.78,248.87,248.72,248.75,2025.0,244.5194,244.6079,244.4605,244.49,2025.0
2023-06-16 14:55:00,248.8,248.8,248.65,248.65,3048.0,244.5391,244.5391,244.3917,244.3917,3048.0
2023-06-16 15:00:00,248.61,248.62,248.29,248.53,1995.0,244.3523,244.3622,244.0378,244.2737,1995.0
2023-06-16 15:05:00,248.52,248.54,248.28,248.42,2101.0,244.2639,244.2835,244.028,244.1656,2101.0
2023-06-16 15:10:00,248.5,248.69,248.42,248.51,4452.0,244.2442,244.431,244.1656,244.2541,4452.0
2023-06-16 15:15:00,248.49,248.64,248.44,248.56,2974.0,244.2344,244.3818,244.1853,244.3032,2974.0
2023-06-16 15:20:00,248.64,248.84,248.59,248.84,2726.0,244.3818,244.5784,244.3327,244.5784,2726.0
2023-06-16 15:25:00,248.87,248.87,248.65,248.76,3199.0,244.6079,244.6079,244.3917,244.4998,3199.0
2023-06-16 15:30:00,248.77,249.22,248.74,249.22,5703.0,244.5096,244.9519,244.4801,244.9519,5703.0
2023-06-16 15:35:00,249.23,249.27,248.99,249.12,3125.0,244.9617,245.001,244.7258,244.8536,3125.0
2023-06-16 15:40:00,249.12,249.15,248.76,248.76,6822.0,244.8536,244.8831,244.4998,244.4998,6822.0
2023-06-16 15:45:00,248.8,248.84,248.59,248.66,14208.0,244.5391,244.5784,244.3327,244.4015,14208.0
2023-06-16 15:50:00,248.57,248.6,248.15,248.38,17800.0,244.313,244.3425,243.9002,244.1263,17800.0
2023-06-16 15:55:00,248.38,248.56,247.57,248.08,103689.0,244.1263,244.3032,243.3302,243.8314,103689.0
2023-06-20 09:30:00,245.33,246.49,244.99,246.42,14820.0,241.1285,242.2687,240.7943,242.1999,14820.0
2023-06-20 09:35:00,246.07,246.8,245.76,246.69,10790.0,241.8558,242.5733,241.5512,242.4652,10790.0
2023-06-20 09:40:00,246.56,247.58,245.98,247.57,62610.0,242.3375,243.34,241.7674,243.3302,62610.0
2023-06-20 09:45:00,247.11,247.99,246.42,247.51,107354.0,242.878,243.743,242.1999,243.2712,107354.0
2023-06-20 09:50:00,247.59,248.84,247.59,248.08,22890.0,243.3498,244.5784,243.3498,243.8314,22890.0
2023-06-20 09:55:00,248.08,248.24,247.58,247.82,6001.0,243.8314,243.9887,243.34,243.5759,6001.0
2023-06-20 10:00:00,247.68,248.47,247.49,248.28,7877.0,243.4383,244.2147,243.2515,244.028,7877.0
2023-06-20 10:05:00,248.24,248.53,247.81,247.81,4536.0,243.9887,244.2737,243.5661,243.5661,4536.0
2023-06-20 10:10:00,248.02,248.6,248.01,248.32,2551.0,243.7725,244.3425,243.7626,244.0673,2551.0
2023-06-20 10:15:00,248.41,248.41,247.53,247.65,4305.0,244.1558,244.1558,243.2908,243.4088,4305.0
2023-06-20 10:20:00,247.84,248.0,247.09,247.4,2930.0,243.5955,243.7528,242.8584,243.1631,2930.0
2023-06-20 10:25:00,247.29,247.29,246.99,247.17,3500.0,243.055,243.055,242.7601,242.937,3500.0
2023-06-20 10:30:00,247.2,247.33,247.14,247.24,3428.0,242.9665,243.0943,242.9075,243.0058,3428.0
2023-06-20 10:35:00,247.14,247.47,247.14,247.3,6146.0,242.9075,243.2319,242.9075,243.0648,6146.0
2023-06-20 10:40:00,247.27,247.73,247.18,247.71,4683.0,243.0353,243.4874,242.9468,243.4678,4683.0
2023-06-20 10:45:00,247.87,248.55,247.8,248.2,10391.0,243.625,244.2934,243.5562,243.9494,10391.0
2023-06-20 10:50:00,248.21,248.33,247.87,247.87,4754.0,243.9592,244.0771,243.625,243.625,4754.0
2023-06-20 10:55:00,247.62,248.22,247.61,248.05,3780.0,243.3793,243.969,243.3695,243.8019,3780.0
2023-06-20 11:00:00,248.1,248.18,247.48,247.58,2716.0,243.8511,243.9297,243.2417,243.34,2716.0
2023-06-20 11:05:00,247.55,247.77,247.38,247.38,1378.0,243.3105,243.5267,243.1434,243.1434,1378.0
2023-06-20 11:10:00,247.56,247.6,247.38,247.56,1015.0,243.3203,243.3596,243.1434,243.3203,1015.0
2023-06-20 11:15:00,247.66,247.66,247.35,247.38,1399.0,243.4186,243.4186,243.1139,243.1434,1399.0
2023-06-20 11:20:00,247.36,247.36,247.13,247.14,1500.0,243.1238,243.1238,242.8977,242.9075,1500.0
2023-06-20 11:25:00,247.24,247.27,246.79,246.84,3300.0,243.0058,243.0353,242.5635,242.6127,3300.0
2023-06-20 11:30:00,246.94,247.36,246.79,247.36,4050.0,242.7109,243.1238,242.5635,243.1238,4050.0
2023-06-20 11:35:00,247.31,247.73,247.31,247.73,3458.0,243.0746,243.4874,243.0746,243.4874,3458.0
2023-06-20 11:40:00,247.71,247.71,247.43,247.7,1251.0,243.4678,243.4678,243.1926,243.4579,1251.0
2023-06-20 11:45:00,247.58,248.0,247.5,248.0,3523.0,243.34,243.7528,243.2614,243.7528,3523.0
2023-06-20 11:50:00,248.08,248.08,247.79,247.84,5594.0,243.8314,243.8314,243.5464,243.5955,5594.0
2023-06-20 11:55:00,247.84,247.84,247.59,247.7,4429.0,243.5955,243.5955,243.3498,243.4579,4429.0
2023-06-20 12:00:00,247.62,247.72,247.52,247.54,5698.0,243.3793,243.4776,243.281,243.3007,5698.0
2023-06-20 12:05:00,247.57,247.7,247.43,247.48,4129.0,243.3302,243.4579,243.1926,243.2417,4129.0
2023-06-20 12:10:00,247.54,247.92,247.5,247.92,1480.0,243.3007,243.6742,243.2614,243.6742,1480.0
2023-06-20 12:15:00,247.92,247.92,247.48,247.62,3614.0,243.6742,243.6742,243.2417,243.3793,3614.0
2023-06-20 12:20:00,247.54,247.79,247.41,247.7,7331.0,243.3007,243.5464,243.1729,243.4579,7331.0
2023-06-20 12:25:00,247.69,247.91,247.69,247.78,3229.0,243.4481,243.6643,243.4481,243.5366,3229.0
2023-06-20 12:30:00,247.74,247.74,247.43,247.58,4224.0,243.4972,243.4972,243.1926,243.34,4224.0
2023-06-20 12:35:00,247.62,248.0,247.62,247.87,4488.0,243.3793,243.7528,243.3793,243.625,4488.0
2023-06-20 12:40:00,247.97,248.9,247.94,248.56,60647.0,243.7233,244.6374,243.6938,244.3032,60647.0
2023-06-20 12:45:00,248.56,249.12,248.48,249.04,2388.0,244.3032,244.8536,244.2246,244.775,2388.0
2023-06-20 12:50:00,249.02,249.02,248.41,248.64,2702.0,244.7553,244.7553,244.1558,244.3818,2702.0
2023-06-20 12:55:00,248.75,248.98,248.73,248.89,1900.0,244.49,244.716,244.4703,244.6276,1900.0
2023-06-20 13:00:00,248.92,249.1,248.79,248.8,2501.0,244.657,244.834,244.5293,244.5391,2501.0
2023-06-20 13:05:00,248.73,248.73,248.47,248.58,2663.0,244.4703,244.4703,244.2147,244.3229,2663.0
2023-06-20 13:10:00,248.55,249.08,248.46,248.85,9855.0,244.2934,244.8143,244.2049,244.5882,9855.0
2023-06-20 13:15:00,248.8,248.8,248.54,248.54,4242.0,244.5391,244.5391,244.2835,244.2835,4242.0
2023-06-20 13:20:00,248.63,248.98,248.57,248.98,1895.0,244.372,244.716,244.313,244.716,1895.0
2023-06-20 13:25:00,249.03,249.12,249.0,249.09,900.0,244.7652,244.8536,244.7357,244.8241,900.0
2023-06-20 13:30:00,248.95,249.13,248.84,248.95,2814.0,244.6865,244.8634,244.5784,244.6865,2814.0
2023-06-20 13:35:00,248.95,248.95,248.51,248.51,10131.0,244.6865,244.6865,244.2541,244.2541,10131.0
2023-06-20 13:40:00,248.53,248.83,248.5,248.75,3038.0,244.2737,244.5686,244.2442,244.49,3038.0
2023-06-20 13:45:00,248.79,248.87,248.73,248.8,8524.0,244.5293,244.6079,244.4703,244.5391,8524.0
2023-06-20 13:50:00,248.86,248.86,248.6,248.6,3974.0,244.5981,244.5981,244.3425,244.3425,3974.0
2023-06-20 13:55:00,248.69,248.69,248.39,248.47,2613.0,244.431,244.431,244.1361,244.2147,2613.0
2023-06-20 14:00:00,248.47,248.84,248.47,248.84,2038.0,244.2147,244.5784,244.2147,244.5784,2038.0
2023-06-20 14:05:00,248.79,248.82,248.68,248.82,1302.0,244.5293,244.5588,244.4212,244.5588,1302.0
2023-06-20 14:10:00,248.71,248.85,248.62,248.62,2258.0,244.4506,244.5882,244.3622,244.3622,2258.0
2023-06-20 14:15:00,248.64,248.91,248.61,248.68,3845.0,244.3818,244.6472,244.3523,244.4212,3845.0
2023-06-20 14:20:00,248.72,248.92,248.72,248.74,1225.0,244.4605,244.657,244.4605,244.4801,1225.0
2023-06-20 14:25:00,248.89,249.06,248.88,249.06,755.0,244.6276,244.7946,244.6177,244.7946,755.0
2023-06-20 14:30:00,248.93,249.04,248.65,248.75,4517.0,244.6669,244.775,244.3917,244.49,4517.0
2023-06-20 14:35:00,248.69,248.83,248.48,248.77,2340.0,244.431,244.5686,244.2246,244.5096,2340.0
2023-06-20 14:40:00,248.69,248.71,248.34,248.41,1917.0,244.431,244.4506,244.087,244.1558,1917.0
2023-06-20 14:45:00,248.39,248.64,248.36,248.64,904.0,244.1361,244.3818,244.1066,244.3818,904.0
2023-06-20 14:50:00,248.66,248.71,248.57,248.65,1167.0,244.4015,244.4506,244.313,244.3917,1167.0
2023-06-20 14:55:00,248.61,248.78,248.56,248.56,5530.0,244.3523,244.5194,244.3032,244.3032,5530.0
2023-06-20 15:00:00,248.6,248.73,248.51,248.54,4817.0,244.3425,244.4703,244.2541,244.2835,4817.0
2023-06-20 15:05:00,248.53,248.66,248.43,248.66,9977.0,244.2737,244.4015,244.1754,244.4015,9977.0
2023-06-20 15:10:00,248.69,248.91,248.62,248.81,4311.0,244.431,244.6472,244.3622,244.5489,4311.0
2023-06-20 15:15:00,248.75,248.76,248.61,248.76,2707.0,244.49,244.4998,244.3523,244.4998,2707.0
2023-06-20 15:20:00,248.79,249.07,248.72,249.07,6186.0,244.5293,244.8045,244.4605,244.8045,6186.0
2023-06-20 15:25:00,249.04,249.14,248.79,248.98,9509.0,244.775,244.8733,244.5293,244.716,9509.0
2023-06-20 15:30:00,248.96,249.03,248.53,248.56,11337.0,244.6964,244.7652,244.2737,244.3032,11337.0
2023-06-20 15:35:00,248.55,248.66,248.4,248.66,9322.0,244.2934,244.4015,244.1459,244.4015,9322.0
2023-06-20 15:40:00,248.62,248.9,248.55,248.87,8078.0,244.3622,244.6374,244.2934,244.6079,8078.0
2023-06-20 15:45:00,248.92,248.92,248.6,248.7,9667.0,244.657,244.657,244.3425,244.4408,9667.0
2023-06-20 15:50:00,248.71,249.16,248.69,249.08,26417.0,244.4506,244.8929,244.431,244.8143,26417.0
2023-06-20 15:55:00,249.08,249.08,248.31,248.38,48312.0,244.8143,244.8143,244.0575,244.1263,48312.0
2023-06-21 09:30:00,247.98,247.98,246.37,246.49,8930.0,243.7331,243.7331,242.1507,242.2687,8930.0
2023-06-21 09:35:00,246.02,246.36,246.01,246.1,750.0,241.8067,242.1409,241.7969,241.8853,750.0
2023-06-21 09:40:00,246.31,246.46,245.77,246.46,5232.0,242.0917,242.2392,241.561,242.2392,5232.0
2023-06-21 09:45:00,246.04,247.24,246.04,246.89,2358.0,241.8264,243.0058,241.8264,242.6618,2358.0
2023-06-21 09:50:00,247.22,247.47,247.14,247.2,4610.0,242.9862,243.2319,242.9075,242.9665,4610.0
2023-06-21 09:55:00,247.0,247.3,246.78,247.3,3656.0,242.7699,243.0648,242.5537,243.0648,3656.0
2023-06-21 10:00:00,247.26,247.5,247.03,247.44,8845.0,243.0255,243.2614,242.7994,243.2024,8845.0
2023-06-21 10:05:00,247.53,247.88,247.38,247.87,5803.0,243.2908,243.6349,243.1434,243.625,5803.0
2023-06-21 10:10:00,247.92,248.14,247.4,248.11,5910.0,243.6742,243.8904,243.1631,243.8609,5910.0
2023-06-21 10:15:00,248.05,248.57,247.93,247.95,10525.0,243.8019,244.313,243.684,243.7037,10525.0
2023-06-21 10:20:00,248.15,248.2,247.17,247.4,15934.0,243.9002,243.9494,242.937,243.1631,15934.0
2023-06-21 10:25:00,247.36,247.49,246.89,247.49,4365.0,243.1238,243.2515,242.6618,243.2515,4365.0
2023-06-21 10:30:00,247.5,248.24,247.49,248.07,9266.0,243.2614,243.9887,243.2515,243.8216,9266.0
2023-06-21 10:35:00,248.23,248.48,248.16,248.3,1469.0,243.9789,244.2246,243.9101,244.0477,1469.0
2023-06-21 10:40:00,248.22,248.36,247.96,248.0,1700.0,243.969,244.1066,243.7135,243.7528,1700.0
2023-06-21 10:45:00,247.97,248.33,247.68,248.06,1909.0,243.7233,244.0771,243.4383,243.8118,1909.0
2023-06-21 10:50:00,247.98,248.07,247.58,248.0,7474.0,243.7331,243.8216,243.34,243.7528,7474.0
2023-06-21 10:55:00,248.12,248.24,247.91,248.05,4783.0,243.8707,243.9887,243.6643,243.8019,4783.0
2023-06-21 11:00:00,248.15,248.78,248.15,248.31,10162.0,243.9002,244.5194,243.9002,244.0575,10162.0
2023-06-21 11:05:00,248.4,249.36,248.13,248.57,41880.0,244.1459,245.0895,243.8806,244.313,41880.0
2023-06-21 11:10:00,248.74,249.0,248.57,248.57,2317.0,244.4801,244.7357,244.313,244.313,2317.0
2023-06-21 11:15:00,248.68,248.68,248.28,248.52,1704.0,244.4212,244.4212,244.028,244.2639,1704.0
2023-06-21 11:20:00,248.47,249.22,248.47,249.19,10900.0,244.2147,244.9519,244.2147,244.9224,10900.0
2023-06-21 11:25:00,249.14,249.46,249.03,249.09,2849.0,244.8733,245.1878,244.7652,244.8241,2849.0
2023-06-21 11:30:00,248.97,249.05,248.59,248.59,2400.0,244.7062,244.7848,244.3327,244.3327,2400.0
2023-06-21 11:35:00,248.6,249.21,248.6,249.21,1608.0,244.3425,244.9421,244.3425,244.9421,1608.0
2023-06-21 11:40:00,249.21,249.29,249.03,249.16,7021.0,244.9421,245.0207,244.7652,244.8929,7021.0
2023-06-21 11:45:00,248.99,249.28,248.86,249.02,1506.0,244.7258,245.0109,244.5981,244.7553,1506.0
2023-06-21 11:50:00,248.95,248.95,248.64,248.67,2275.0,244.6865,244.6865,244.3818,244.4113,2275.0
2023-06-21 11:55:00,248.64,248.78,248.39,248.48,2923.0,244.3818,244.5194,244.1361,244.2246,2923.0
2023-06-21 12:00:00,248.5,248.79,248.36,248.52,2150.0,244.2442,244.5293,244.1066,244.2639,2150.0
2023-06-21 12:05:00,248.4,248.7,248.39,248.56,3463.0,244.1459,244.4408,244.1361,244.3032,3463.0
2023-06-21 12:10:00,248.73,248.73,248.34,248.34,800.0,244.4703,244.4703,244.087,244.087,800.0
2023-06-21 12:15:00,248.46,248.59,248.39,248.59,2705.0,244.2049,244.3327,244.1361,244.3327,2705.0
2023-06-21 12:20:00,248.48,248.48,248.29,248.41,812.0,244.2246,244.2246,244.0378,244.1558,812.0
2023-06-21 12:25:00,248.35,248.5,248.23,248.41,1457.0,244.0968,244.2442,243.9789,244.1558,1457.0
2023-06-21 12:30:00,248.53,248.66,248.28,248.35,1971.0,244.2737,244.4015,244.028,244.0968,1971.0
2023-06-21 12:35:00,248.23,248.4,248.21,248.34,4271.0,243.9789,244.1459,243.9592,244.087,4271.0
2023-06-21 12:40:00,248.29,248.35,248.1,248.1,2039.0,244.0378,244.0968,243.8511,243.8511,2039.0
2023-06-21 12:45:00,248.14,248.14,247.98,248.01,600.0,243.8904,243.8904,243.7331,243.7626,600.0
2023-06-21 12:50:00,248.05,248.22,248.05,248.16,1327.0,243.8019,243.969,243.8019,243.9101,1327.0
2023-06-21 12:55:00,248.04,248.2,247.8,247.82,3834.0,243.7921,243.9494,243.5562,243.5759,3834.0
2023-06-21 13:00:00,247.76,248.0,247.61,247.83,3877.0,243.5169,243.7528,243.3695,243.5857,3877.0
2023-06-21 13:05:00,247.83,248.0,247.83,247.91,3264.0,243.5857,243.7528,243.5857,243.6643,3264.0
2023-06-21 13:10:00,248.01,248.02,247.79,247.8,2181.0,243.7626,243.7725,243.5464,243.5562,2181.0
2023-06-21 13:15:00,247.84,247.96,247.56,247.88,1484.0,243.5955,243.7135,243.3203,243.6349,1484.0
2023-06-21 13:20:00,247.94,247.98,247.69,247.69,1514.0,243.6938,243.7331,243.4481,243.4481,1514.0
2023-06-21 13:25:00,247.77,247.8,247.55,247.56,4062.0,243.5267,243.5562,243.3105,243.3203,4062.0
2023-06-21 13:30:00,247.65,247.77,247.52,247.77,897.0,243.4088,243.5267,243.281,243.5267,897.0
2023-06-21 13:35:00,247.83,247.87,247.57,247.72,1919.0,243.5857,243.625,243.3302,243.4776,1919.0
2023-06-21 13:40:00,247.75,247.88,247.67,247.83,1700.0,243.5071,243.6349,243.4284,243.5857,1700.0
2023-06-21 13:45:00,247.81,248.05,247.73,247.74,1701.0,243.5661,243.8019,243.4874,243.4972,1701.0
2023-06-21 13:50:00,247.71,247.9,247.61,247.74,2900.0,243.4678,243.6545,243.3695,243.4972,2900.0
2023-06-21 13:55:00,247.73,247.85,247.64,247.7,1419.0,243.4874,243.6054,243.399,243.4579,1419.0
2023-06-21 14:00:00,247.7,247.85,247.53,247.54,2852.0,243.4579,243.6054,243.2908,243.3007,2852.0
2023-06-21 14:05:00,247.52,247.69,247.46,247.56,2338.0,243.281,243.4481,243.222,243.3203,2338.0
2023-06-21 14:10:00,247.61,247.85,247.61,247.79,4640.0,243.3695,243.6054,243.3695,243.5464,4640.0
2023-06-21 14:15:00,247.8,248.03,247.62,248.03,3600.0,243.5562,243.7823,243.3793,243.7823,3600.0
2023-06-21 14:20:00,248.02,248.16,247.93,248.03,3364.0,243.7725,243.9101,243.684,243.7823,3364.0
2023-06-21 14:25:00,247.95,248.41,247.95,248.33,2400.0,243.7037,244.1558,243.7037,244.0771,2400.0
2023-06-21 14:30:00,248.45,248.62,248.26,248.41,3068.0,244.1951,244.3622,244.0083,244.1558,3068.0
2023-06-21 14:35:00,248.33,248.35,248.02,248.02,4936.0,244.0771,244.0968,243.7725,243.7725,4936.0
2023-06-21 14:40:00,248.11,248.3,248.04,248.3,1820.0,243.8609,244.0477,243.7921,244.0477,1820.0
2023-06-21 14:45:00,248.41,248.41,248.05,248.11,3254.0,244.1558,244.1558,243.8019,243.8609,3254.0
2023-06-21 14:50:00,248.12,249.01,248.11,248.45,41917.0,243.8707,244.7455,243.8609,244.1951,41917.0
2023-06-21 14:55:00,248.45,248.45,248.24,248.25,2219.0,244.1951,244.1951,243.9887,243.9985,2219.0
2023-06-21 15:00:00,248.33,248.33,248.17,248.23,2564.0,244.0771,244.0771,243.9199,243.9789,2564.0
2023-06-21 15:05:00,248.11,248.34,248.06,248.21,8147.0,243.8609,244.087,243.8118,243.9592,8147.0
2023-06-21 15:10:00,248.21,248.27,248.06,248.21,7297.0,243.9592,244.0182,243.8118,243.9592,7297.0
2023-06-21 15:15:00,248.18,248.23,247.96,247.96,4324.0,243.9297,243.9789,243.7135,243.7135,4324.0
2023-06-21 15:20:00,247.84,247.95,247.62,247.63,6734.0,243.5955,243.7037,243.3793,243.3891,6734.0
2023-06-21 15:25:00,247.63,247.67,247.32,247.42,9265.0,243.3891,243.4284,243.0844,243.1827,9265.0
2023-06-21 15:30:00,247.41,247.42,247.01,247.06,9092.0,243.1729,243.1827,242.7798,242.8289,9092.0
2023-06-21 15:35:00,247.06,247.17,246.79,247.0,5353.0,242.8289,242.937,242.5635,242.7699,5353.0
2023-06-21 15:40:00,247.04,247.31,247.03,247.18,6446.0,242.8092,243.0746,242.7994,242.9468,6446.0
2023-06-21 15:45:00,247.11,247.42,247.1,247.42,8541.0,242.878,243.1827,242.8682,243.1827,8541.0
2023-06-21 15:50:00,247.47,247.89,247.45,247.47,21367.0,243.2319,243.6447,243.2122,243.2319,21367.0
2023-06-21 15:55:00,247.5,247.5,247.02,247.33,66984.0,243.2614,243.2614,242.7896,243.0943,66984.0
2023-06-22 09:30:00,248.88,249.17,246.3,246.3,20756.0,244.6177,244.9028,242.0819,242.0819,20756.0
2023-06-22 09:35:00,246.07,246.81,246.07,246.71,2726.0,241.8558,242.5832,241.8558,242.4849,2726.0
2023-06-22 09:40:00,246.54,247.08,246.29,247.08,2540.0,242.3178,242.8486,242.0721,242.8486,2540.0
2023-06-22 09:45:00,246.86,246.86,246.31,246.78,1798.0,242.6323,242.6323,242.0917,242.5537,1798.0
2023-06-22 09:50:00,246.7,247.28,246.64,246.64,3838.0,242.4751,243.0451,242.4161,242.4161,3838.0
2023-06-22 09:55:00,247.03,247.48,246.87,247.32,10775.0,242.7994,243.2417,242.6421,243.0844,10775.0
2023-06-22 10:00:00,247.26,247.54,247.25,247.48,8583.0,243.0255,243.3007,243.0156,243.2417,8583.0
2023-06-22 10:05:00,247.37,247.66,247.25,247.5,2534.0,243.1336,243.4186,243.0156,243.2614,2534.0
2023-06-22 10:10:00,247.5,247.88,247.39,247.59,3613.0,243.2614,243.6349,243.1532,243.3498,3613.0
2023-06-22 10:15:00,247.89,247.89,247.04,247.04,4422.0,243.6447,243.6447,242.8092,242.8092,4422.0
2023-06-22 10:20:00,247.12,247.45,246.71,247.29,3039.0,242.8879,243.2122,242.4849,243.055,3039.0
2023-06-22 10:25:00,247.03,247.36,247.02,247.31,709.0,242.7994,243.1238,242.7896,243.0746,709.0
2023-06-22 10:30:00,247.36,247.58,247.28,247.31,2662.0,243.1238,243.34,243.0451,243.0746,2662.0
2023-06-22 10:35:00,247.08,247.19,246.94,246.95,1235.0,242.8486,242.9567,242.7109,242.7208,1235.0
2023-06-22 10:40:00,246.77,246.77,246.35,246.36,2106.0,242.5439,242.5439,242.1311,242.1409,2106.0
2023-06-22 10:45:00,246.48,246.48,246.15,246.44,4831.0,242.2588,242.2588,241.9345,242.2195,4831.0
2023-06-22 10:50:00,246.41,246.58,246.35,246.58,1739.0,242.19,242.3571,242.1311,242.3571,1739.0
2023-06-22 10:55:00,246.46,246.51,246.39,246.42,3376.0,242.2392,242.2883,242.1704,242.1999,3376.0
2023-06-22 11:00:00,246.51,246.7,246.33,246.44,1862.0,242.2883,242.4751,242.1114,242.2195,1862.0
2023-06-22 11:05:00,246.48,246.59,246.32,246.45,4021.0,242.2588,242.3669,242.1016,242.2293,4021.0
2023-06-22 11:10:00,246.39,246.54,246.27,246.51,2776.0,242.1704,242.3178,242.0524,242.2883,2776.0
2023-06-22 11:15:00,246.6,246.82,246.6,246.8,5026.0,242.3768,242.593,242.3768,242.5733,5026.0
2023-06-22 11:20:00,246.85,247.02,246.55,246.64,4270.0,242.6225,242.7896,242.3276,242.4161,4270.0
2023-06-22 11:25:00,246.53,246.97,246.53,246.58,3071.0,242.308,242.7404,242.308,242.3571,3071.0
2023-06-22 11:30:00,246.71,246.87,246.63,246.86,1283.0,242.4849,242.6421,242.4063,242.6323,1283.0
2023-06-22 11:35:00,246.88,246.99,246.72,246.73,2600.0,242.652,242.7601,242.4947,242.5045,2600.0
2023-06-22 11:40:00,246.66,246.79,246.57,246.69,3673.0,242.4357,242.5635,242.3473,242.4652,3673.0
2023-06-22 11:45:00,246.48,246.48,246.02,246.04,1359.0,242.2588,242.2588,241.8067,241.8264,1359.0
2023-06-22 11:50:00,246.03,246.03,245.54,245.61,2724.0,241.8165,241.8165,241.3349,241.4037,2724.0
2023-06-22 11:55:00,245.5,245.75,245.46,245.75,12780.0,241.2956,241.5413,241.2563,241.5413,12780.0
2023-06-22 12:00:00,245.61,245.82,245.58,245.61,2458.0,241.4037,241.6101,241.3742,241.4037,2458.0
2023-06-22 12:05:00,245.75,245.86,245.6,245.75,5821.0,241.5413,241.6494,241.3939,241.5413,5821.0
2023-06-22 12:10:00,245.75,245.87,245.68,245.73,3363.0,241.5413,241.6593,241.4725,241.5217,3363.0
2023-06-22 12:15:00,245.82,246.07,245.76,245.76,7525.0,241.6101,241.8558,241.5512,241.5512,7525.0
2023-06-22 12:20:00,245.87,246.53,245.86,246.47,2921.0,241.6593,242.308,241.6494,242.249,2921.0
2023-06-22 12:25:00,246.51,246.51,246.43,246.44,500.0,242.2883,242.2883,242.2097,242.2195,500.0
2023-06-22 12:30:00,246.46,246.84,246.46,246.84,2602.0,242.2392,242.6127,242.2392,242.6127,2602.0
2023-06-22 12:35:00,246.88,246.97,246.81,246.84,2228.0,242.652,242.7404,242.5832,242.6127,2228.0
2023-06-22 12:40:00,246.83,246.91,246.61,246.61,2537.0,242.6028,242.6815,242.3866,242.3866,2537.0
2023-06-22 12:45:00,246.54,246.66,246.28,246.4,5313.0,242.3178,242.4357,242.0623,242.1802,5313.0
2023-06-22 12:50:00,246.38,246.6,246.27,246.33,5677.0,242.1605,242.3768,242.0524,242.1114,5677.0
2023-06-22 12:55:00,246.37,246.44,246.18,246.37,5269.0,242.1507,242.2195,241.964,242.1507,5269.0
2023-06-22 13:00:00,246.27,246.27,245.68,245.69,3168.0,242.0524,242.0524,241.4725,241.4824,3168.0
2023-06-22 13:05:00,245.68,246.11,245.67,246.03,2165.0,241.4725,241.8952,241.4627,241.8165,2165.0
2023-06-22 13:10:00,245.91,246.03,245.77,246.03,2600.0,241.6986,241.8165,241.561,241.8165,2600.0
2023-06-22 13:15:00,245.89,245.94,245.87,245.93,966.0,241.6789,241.7281,241.6593,241.7182,966.0
2023-06-22 13:20:00,245.97,245.97,245.82,245.83,2237.0,241.7576,241.7576,241.6101,241.62,2237.0
2023-06-22 13:25:00,245.91,245.99,245.87,245.97,1610.0,241.6986,241.7772,241.6593,241.7576,1610.0
2023-06-22 13:30:00,245.87,245.92,245.55,245.57,1900.0,241.6593,241.7084,241.3448,241.3644,1900.0
2023-06-22 13:35:00,245.59,245.78,245.55,245.55,3094.0,241.3841,241.5708,241.3448,241.3448,3094.0
2023-06-22 13:40:00,245.57,245.82,245.55,245.82,1704.0,241.3644,241.6101,241.3448,241.6101,1704.0
2023-06-22 13:45:00,245.72,246.04,245.71,246.04,1302.0,241.5118,241.8264,241.502,241.8264,1302.0
2023-06-22 13:50:00,245.97,246.07,245.8,245.8,2927.0,241.7576,241.8558,241.5905,241.5905,2927.0
2023-06-22 13:55:00,245.93,246.07,245.91,246.07,600.0,241.7182,241.8558,241.6986,241.8558,600.0
2023-06-22 14:00:00,245.97,246.16,245.9,246.08,5206.0,241.7576,241.9443,241.6888,241.8657,5206.0
2023-06-22 14:05:00,246.1,246.24,246.06,246.06,2105.0,241.8853,242.0229,241.846,241.846,2105.0
2023-06-22 14:10:00,246.01,246.26,246.0,246.14,8117.0,241.7969,242.0426,241.787,241.9247,8117.0
2023-06-22 14:15:00,246.14,246.16,245.93,246.06,4216.0,241.9247,241.9443,241.7182,241.846,4216.0
2023-06-22 14:20:00,246.08,246.15,246.0,246.07,4104.0,241.8657,241.9345,241.787,241.8558,4104.0
2023-06-22 14:25:00,246.14,246.47,246.05,246.38,7425.0,241.9247,242.249,241.8362,242.1605,7425.0
2023-06-22 14:30:00,246.41,246.58,246.38,246.38,2283.0,242.19,242.3571,242.1605,242.1605,2283.0
2023-06-22 14:35:00,246.37,246.61,246.37,246.47,2061.0,242.1507,242.3866,242.1507,242.249,2061.0
2023-06-22 14:40:00,246.57,246.58,246.42,246.54,3228.0,242.3473,242.3571,242.1999,242.3178,3228.0
2023-06-22 14:45:00,246.6,246.62,246.43,246.43,1760.0,242.3768,242.3964,242.2097,242.2097,1760.0
2023-06-22 14:50:00,246.33,246.39,246.31,246.31,2718.0,242.1114,242.1704,242.0917,242.0917,2718.0
2023-06-22 14:55:00,246.46,246.46,246.27,246.43,3464.0,242.2392,242.2392,242.0524,242.2097,3464.0
2023-06-22 15:00:00,246.5,246.56,246.39,246.4,3921.0,242.2785,242.3375,242.1704,242.1802,3921.0
2023-06-22 15:05:00,246.4,246.4,246.26,246.28,847.0,242.1802,242.1802,242.0426,242.0623,847.0
2023-06-22 15:10:00,246.34,246.45,246.21,246.44,3969.0,242.1212,242.2293,241.9935,242.2195,3969.0
2023-06-22 15:15:00,246.42,246.47,246.08,246.1,8932.0,242.1999,242.249,241.8657,241.8853,8932.0
2023-06-22 15:20:00,246.12,246.13,245.8,245.93,9238.0,241.905,241.9148,241.5905,241.7182,9238.0
2023-06-22 15:25:00,246.09,246.09,245.8,245.93,4385.0,241.8755,241.8755,241.5905,241.7182,4385.0
2023-06-22 15:30:00,245.79,246.0,245.67,245.99,5909.0,241.5806,241.787,241.4627,241.7772,5909.0
2023-06-22 15:35:00,246.01,246.21,245.98,246.16,6032.0,241.7969,241.9935,241.7674,241.9443,6032.0
2023-06-22 15:40:00,246.19,246.41,246.09,246.41,6882.0,241.9738,242.19,241.8755,242.19,6882.0
2023-06-22 15:45:00,246.41,246.62,246.4,246.5,9408.0,242.19,242.3964,242.1802,242.2785,9408.0
2023-06-22 15:50:00,246.51,246.63,245.99,246.22,15388.0,242.2883,242.4063,241.7772,242.0033,15388.0
2023-06-22 15:55:00,246.28,246.3,245.8,246.26,75095.0,242.0623,242.0819,241.5905,242.0426,75095.0
2023-06-23 09:30:00,243.65,244.89,242.44,243.77,12625.0,239.4773,240.6961,238.288,239.5952,12625.0
2023-06-23 09:35:00,243.79,244.45,243.15,243.65,3427.0,239.6149,240.2636,238.9859,239.4773,3427.0
2023-06-23 09:40:00,243.86,244.43,243.86,244.03,1587.0,239.6837,240.2439,239.6837,239.8508,1587.0
2023-06-23 09:45:00,244.36,244.91,243.83,244.64,3434.0,240.1751,240.7157,239.6542,240.4503,3434.0
2023-06-23 09:50:00,244.9,245.56,244.39,245.52,5264.0,240.7059,241.3546,240.2046,241.3153,5264.0
2023-06-23 09:55:00,245.6,246.13,245.45,246.13,7954.0,241.3939,241.9148,241.2465,241.9148,7954.0
2023-06-23 10:00:00,246.3,247.41,246.3,247.37,14111.0,242.0819,243.1729,242.0819,243.1336,14111.0
2023-06-23 10:05:00,247.08,247.37,246.43,246.56,2087.0,242.8486,243.1336,242.2097,242.3375,2087.0
2023-06-23 10:10:00,246.4,246.77,246.3,246.36,1645.0,242.1802,242.5439,242.0819,242.1409,1645.0
2023-06-23 10:15:00,246.53,247.09,246.53,247.05,3590.0,242.308,242.8584,242.308,242.8191,3590.0
2023-06-23 10:20:00,247.07,247.41,246.76,247.41,3137.0,242.8387,243.1729,242.534,243.1729,3137.0
2023-06-23 10:25:00,247.35,247.6,247.35,247.6,2151.0,243.1139,243.3596,243.1139,243.3596,2151.0
2023-06-23 10:30:00,247.51,247.77,247.32,247.41,5900.0,243.2712,243.5267,243.0844,243.1729,5900.0
2023-06-23 10:35:00,247.48,247.48,247.12,247.43,3167.0,243.2417,243.2417,242.8879,243.1926,3167.0
2023-06-23 10:40:00,247.45,247.49,247.22,247.38,1937.0,243.2122,243.2515,242.9862,243.1434,1937.0
2023-06-23 10:45:00,247.49,247.7,247.49,247.63,2269.0,243.2515,243.4579,243.2515,243.3891,2269.0
2023-06-23 10:50:00,247.66,247.82,247.08,247.12,6816.0,243.4186,243.5759,242.8486,242.8879,6816.0
2023-06-23 10:55:00,247.12,247.98,247.05,247.97,5614.0,242.8879,243.7331,242.8191,243.7233,5614.0
2023-06-23 11:00:00,247.82,248.05,247.69,248.01,2640.0,243.5759,243.8019,243.4481,243.7626,2640.0
2023-06-23 11:05:00,247.71,247.74,247.38,247.52,3227.0,243.4678,243.4972,243.1434,243.281,3227.0
2023-06-23 11:10:00,247.39,247.39,246.99,247.29,1950.0,243.1532,243.1532,242.7601,243.055,1950.0
2023-06-23 11:15:00,247.43,247.43,246.9,247.07,2401.0,243.1926,243.1926,242.6716,242.8387,2401.0
2023-06-23 11:20:00,247.03,247.2,246.55,246.67,5328.0,242.7994,242.9665,242.3276,242.4456,5328.0
2023-06-23 11:25:00,246.54,247.0,246.44,247.0,3540.0,242.3178,242.7699,242.2195,242.7699,3540.0
2023-06-23 11:30:00,246.96,247.16,246.9,247.0,7232.0,242.7306,242.9272,242.6716,242.7699,7232.0
2023-06-23 11:35:00,247.0,247.28,246.9,247.28,3334.0,242.7699,243.0451,242.6716,243.0451,3334.0
2023-06-23 11:40:00,247.32,247.58,247.32,247.45,990.0,243.0844,243.34,243.0844,243.2122,990.0
2023-06-23 11:45:00,247.55,247.75,247.44,247.75,1580.0,243.3105,243.5071,243.2024,243.5071,1580.0
2023-06-23 11:50:00,247.35,247.38,246.58,246.72,2227.0,243.1139,243.1434,242.3571,242.4947,2227.0
2023-06-23 11:55:00,246.9,247.25,246.8,247.1,2809.0,242.6716,243.0156,242.5733,242.8682,2809.0
2023-06-23 12:00:00,247.09,247.1,246.71,246.81,2635.0,242.8584,242.8682,242.4849,242.5832,2635.0
2023-06-23 12:05:00,246.71,246.85,246.69,246.84,1100.0,242.4849,242.6225,242.4652,242.6127,1100.0
2023-06-23 12:10:00,246.5,246.56,246.34,246.54,1101.0,242.2785,242.3375,242.1212,242.3178,1101.0
2023-06-23 12:15:00,246.63,246.8,246.6,246.77,1211.0,242.4063,242.5733,242.3768,242.5439,1211.0
2023-06-23 12:20:00,246.74,246.74,246.6,246.73,1720.0,242.5144,242.5144,242.3768,242.5045,1720.0
2023-06-23 12:25:00,246.83,246.92,246.73,246.92,1923.0,242.6028,242.6913,242.5045,242.6913,1923.0
2023-06-23 12:30:00,246.93,247.2,246.78,246.91,7025.0,242.7011,242.9665,242.5537,242.6815,7025.0
2023-06-23 12:35:00,247.07,247.08,246.69,246.69,1333.0,242.8387,242.8486,242.4652,242.4652,1333.0
2023-06-23 12:40:00,246.59,246.88,246.58,246.72,1373.0,242.3669,242.652,242.3571,242.4947,1373.0
2023-06-23 12:45:00,246.71,246.85,246.7,246.85,371.0,242.4849,242.6225,242.4751,242.6225,371.0
2023-06-23 12:50:00,246.81,246.82,246.8,246.81,300.0,242.5832,242.593,242.5733,242.5832,300.0
2023-06-23 12:55:00,246.81,247.03,246.8,246.9,743.0,242.5832,242.7994,242.5733,242.6716,743.0
2023-06-23 13:00:00,246.96,247.03,246.69,246.78,5026.0,242.7306,242.7994,242.4652,242.5537,5026.0
2023-06-23 13:05:00,246.84,246.85,246.49,246.64,3200.0,242.6127,242.6225,242.2687,242.4161,3200.0
2023-06-23 13:10:00,246.69,246.69,246.55,246.68,1989.0,242.4652,242.4652,242.3276,242.4554,1989.0
2023-06-23 13:15:00,246.54,246.74,246.49,246.52,2722.0,242.3178,242.5144,242.2687,242.2981,2722.0
2023-06-23 13:20:00,246.69,246.74,246.27,246.32,3110.0,242.4652,242.5144,242.0524,242.1016,3110.0
2023-06-23 13:25:00,246.37,246.59,246.19,246.28,3225.0,242.1507,242.3669,241.9738,242.0623,3225.0
2023-06-23 13:30:00,246.42,246.63,246.38,246.5,3012.0,242.1999,242.4063,242.1605,242.2785,3012.0
2023-06-23 13:35:00,246.47,246.9,246.42,246.73,1424.0,242.249,242.6716,242.1999,242.5045,1424.0
2023-06-23 13:40:00,246.78,246.89,246.58,246.58,2632.0,242.5537,242.6618,242.3571,242.3571,2632.0
2023-06-23 13:45:00,246.58,246.82,246.58,246.77,2831.0,242.3571,242.593,242.3571,242.5439,2831.0
2023-06-23 13:50:00,246.77,246.84,246.49,246.58,3120.0,242.5439,242.6127,242.2687,242.3571,3120.0
2023-06-23 13:55:00,246.52,246.78,246.5,246.58,4741.0,242.2981,242.5537,242.2785,242.3571,4741.0
2023-06-23 14:00:00,246.56,246.6,246.3,246.3,3102.0,242.3375,242.3768,242.0819,242.0819,3102.0
2023-06-23 14:05:00,246.19,246.45,246.15,246.15,4521.0,241.9738,242.2293,241.9345,241.9345,4521.0
2023-06-23 14:10:00,246.14,246.21,245.88,246.2,2860.0,241.9247,241.9935,241.6691,241.9836,2860.0
2023-06-23 14:15:00,246.12,246.45,246.01,246.45,5948.0,241.905,242.2293,241.7969,242.2293,5948.0
2023-06-23 14:20:00,246.37,246.72,246.35,246.72,4124.0,242.1507,242.4947,242.1311,242.4947,4124.0
2023-06-23 14:25:00,246.75,247.13,246.68,247.07,3485.0,242.5242,242.8977,242.4554,242.8387,3485.0
2023-06-23 14:30:00,247.08,247.51,246.97,247.48,6362.0,242.8486,243.2712,242.7404,243.2417,6362.0
2023-06-23 14:35:00,247.5,247.6,247.26,247.43,8371.0,243.2614,243.3596,243.0255,243.1926,8371.0
2023-06-23 14:40:00,247.43,247.5,247.23,247.5,17670.0,243.1926,243.2614,242.996,243.2614,17670.0
2023-06-23 14:45:00,247.42,247.65,247.3,247.65,10402.0,243.1827,243.4088,243.0648,243.4088,10402.0
2023-06-23 14:50:00,247.63,247.67,247.4,247.6,10720.0,243.3891,243.4284,243.1631,243.3596,10720.0
2023-06-23 14:55:00,247.65,247.75,247.6,247.66,5935.0,243.4088,243.5071,243.3596,243.4186,5935.0
2023-06-23 15:00:00,247.68,247.68,247.38,247.5,9872.0,243.4383,243.4383,243.1434,243.2614,9872.0
2023-06-23 15:05:00,247.42,247.62,247.42,247.57,4457.0,243.1827,243.3793,243.1827,243.3302,4457.0
2023-06-23 15:10:00,247.57,247.74,247.42,247.42,37660.0,243.3302,243.4972,243.1827,243.1827,37660.0
2023-06-23 15:15:00,247.39,247.43,246.93,247.09,7725.0,243.1532,243.1926,242.7011,242.8584,7725.0
2023-06-23 15:20:00,247.01,247.09,246.73,246.81,12130.0,242.7798,242.8584,242.5045,242.5832,12130.0
2023-06-23 15:25:00,246.77,246.77,246.32,246.4,6521.0,242.5439,242.5439,242.1016,242.1802,6521.0
2023-06-23 15:30:00,246.33,246.6,246.21,246.58,7096.0,242.1114,242.3768,241.9935,242.3571,7096.0
2023-06-23 15:35:00,246.56,246.85,246.55,246.78,6201.0,242.3375,242.6225,242.3276,242.5537,6201.0
2023-06-23 15:40:00,246.78,246.98,246.72,246.94,10048.0,242.5537,242.7503,242.4947,242.7109,10048.0
2023-06-23 15:45:00,246.94,247.18,246.88,247.06,11091.0,242.7109,242.9468,242.652,242.8289,11091.0
2023-06-23 15:50:00,247.03,247.92,246.92,247.4,36810.0,242.7994,243.6742,242.6913,243.1631,36810.0
2023-06-23 15:55:00,247.43,247.72,246.86,247.29,74437.0,243.1926,243.4776,242.6323,243.055,74437.0
2023-06-26 09:30:00,250.06,250.87,248.64,248.87,22737.0,245.7775,246.5736,244.3818,244.6079,22737.0
2023-06-26 09:35:00,249.23,249.24,248.37,248.44,2103.0,244.9617,244.9716,244.1165,244.1853,2103.0
2023-06-26 09:40:00,248.03,249.33,248.03,249.11,2763.0,243.7823,245.06,243.7823,244.8438,2763.0
2023-06-26 09:45:00,249.11,249.52,249.11,249.34,6393.0,244.8438,245.2468,244.8438,245.0698,6393.0
2023-06-26 09:50:00,249.39,249.58,249.06,249.13,14159.0,245.119,245.3057,244.7946,244.8634,14159.0
2023-06-26 09:55:00,249.13,249.46,248.74,249.46,13313.0,244.8634,245.1878,244.4801,245.1878,13313.0
2023-06-26 10:00:00,249.28,250.16,249.11,249.66,3716.0,245.0109,245.8758,244.8438,245.3844,3716.0
2023-06-26 10:05:00,249.74,250.36,249.73,250.35,8285.0,245.463,246.0724,245.4532,246.0626,8285.0
2023-06-26 10:10:00,250.14,250.23,249.66,250.19,4745.0,245.8561,245.9446,245.3844,245.9053,4745.0
2023-06-26 10:15:00,250.27,250.5,250.14,250.23,5993.0,245.9839,246.21,245.8561,245.9446,5993.0
2023-06-26 10:20:00,249.98,250.24,249.97,250.12,700.0,245.6989,245.9544,245.6891,245.8365,700.0
2023-06-26 10:25:00,250.2,250.2,249.6,249.87,5109.0,245.9151,245.9151,245.3254,245.5908,5109.0
2023-06-26 10:30:00,249.95,249.95,249.64,249.71,4133.0,245.6694,245.6694,245.3647,245.4335,4133.0
2023-06-26 10:35:00,249.69,249.76,249.58,249.61,3201.0,245.4139,245.4827,245.3057,245.3352,3201.0
2023-06-26 10:40:00,249.56,249.76,249.49,249.76,3652.0,245.2861,245.4827,245.2173,245.4827,3652.0
2023-06-26 10:45:00,249.76,250.23,249.75,250.17,9202.0,245.4827,245.9446,245.4728,245.8856,9202.0
2023-06-26 10:50:00,250.09,250.11,249.96,249.99,2931.0,245.807,245.8267,245.6792,245.7087,2931.0
2023-06-26 10:55:00,249.91,250.05,249.84,249.95,4228.0,245.6301,245.7677,245.5613,245.6694,4228.0
2023-06-26 11:00:00,250.03,250.03,249.77,249.79,4522.0,245.748,245.748,245.4925,245.5121,4522.0
2023-06-26 11:05:00,249.72,249.75,249.41,249.41,3878.0,245.4433,245.4728,245.1386,245.1386,3878.0
2023-06-26 11:10:00,249.47,249.57,249.4,249.57,1948.0,245.1976,245.2959,245.1288,245.2959,1948.0
2023-06-26 11:15:00,249.63,249.79,249.48,249.49,11883.0,245.3549,245.5121,245.2075,245.2173,11883.0
2023-06-26 11:20:00,249.49,249.49,248.76,248.84,9877.0,245.2173,245.2173,244.4998,244.5784,9877.0
2023-06-26 11:25:00,248.88,248.99,248.63,248.94,3567.0,244.6177,244.7258,244.372,244.6767,3567.0
2023-06-26 11:30:00,249.01,249.35,249.01,249.2,2406.0,244.7455,245.0797,244.7455,244.9322,2406.0
2023-06-26 11:35:00,249.3,249.76,249.17,249.67,4999.0,245.0305,245.4827,244.9028,245.3942,4999.0
2023-06-26 11:40:00,249.77,249.94,249.64,249.85,9123.0,245.4925,245.6596,245.3647,245.5711,9123.0
2023-06-26 11:45:00,249.85,250.14,249.82,249.96,3320.0,245.5711,245.8561,245.5416,245.6792,3320.0
2023-06-26 11:50:00,250.02,250.02,249.92,249.92,400.0,245.7382,245.7382,245.6399,245.6399,400.0
2023-06-26 11:55:00,250.03,250.11,249.92,250.11,4229.0,245.748,245.8267,245.6399,245.8267,4229.0
2023-06-26 12:00:00,250.06,250.1,249.9,249.91,2754.0,245.7775,245.8168,245.6203,245.6301,2754.0
2023-06-26 12:05:00,249.9,249.9,249.52,249.6,6426.0,245.6203,245.6203,245.2468,245.3254,6426.0
2023-06-26 12:10:00,249.6,249.92,249.51,249.92,3098.0,245.3254,245.6399,245.2369,245.6399,3098.0
2023-06-26 12:15:00,249.92,249.92,249.71,249.73,1441.0,245.6399,245.6399,245.4335,245.4532,1441.0
2023-06-26 12:20:00,249.77,249.98,249.67,249.85,2400.0,245.4925,245.6989,245.3942,245.5711,2400.0
2023-06-26 12:25:00,249.93,249.99,249.82,249.96,1350.0,245.6497,245.7087,245.5416,245.6792,1350.0
2023-06-26 12:30:00,249.9,250.08,249.9,249.97,4728.0,245.6203,245.7972,245.6203,245.6891,4728.0
2023-06-26 12:35:00,250.01,250.15,249.85,249.86,3867.0,245.7284,245.866,245.5711,245.5809,3867.0
2023-06-26 12:40:00,249.83,249.99,249.83,249.93,1819.0,245.5515,245.7087,245.5515,245.6497,1819.0
2023-06-26 12:45:00,250.01,250.23,250.01,250.17,6682.0,245.7284,245.9446,245.7284,245.8856,6682.0
2023-06-26 12:50:00,250.23,250.68,250.23,250.62,5008.0,245.9446,246.3869,245.9446,246.3279,5008.0
2023-06-26 12:55:00,250.61,250.61,250.05,250.59,22453.0,246.3181,246.3181,245.7677,246.2984,22453.0
2023-06-26 13:00:00,250.65,250.76,250.59,250.67,3210.0,246.3574,246.4655,246.2984,246.3771,3210.0
2023-06-26 13:05:00,250.69,250.91,250.6,250.79,5878.0,246.3967,246.613,246.3083,246.495,5878.0
2023-06-26 13:10:00,250.79,250.92,250.79,250.84,1200.0,246.495,246.6228,246.495,246.5442,1200.0
2023-06-26 13:15:00,250.92,251.13,250.86,251.12,6450.0,246.6228,246.8292,246.5638,246.8194,6450.0
2023-06-26 13:20:00,251.11,251.66,251.1,251.44,9717.0,246.8095,247.3501,246.7997,247.1339,9717.0
2023-06-26 13:25:00,251.38,251.46,250.94,251.07,12949.0,247.0749,247.1535,246.6424,246.7702,12949.0
2023-06-26 13:30:00,251.07,251.4,251.04,251.27,7951.0,246.7702,247.0946,246.7407,246.9668,7951.0
2023-06-26 13:35:00,251.25,251.37,251.12,251.21,4638.0,246.9471,247.0651,246.8194,246.9078,4638.0
2023-06-26 13:40:00,251.17,251.51,251.15,251.46,5246.0,246.8685,247.2027,246.8489,247.1535,5246.0
2023-06-26 13:45:00,251.52,251.69,251.5,251.5,4214.0,247.2125,247.3796,247.1929,247.1929,4214.0
2023-06-26 13:50:00,251.58,251.58,251.42,251.55,2331.0,247.2715,247.2715,247.1142,247.242,2331.0
2023-06-26 13:55:00,251.43,251.44,251.3,251.44,6300.0,247.1241,247.1339,246.9963,247.1339,6300.0
2023-06-26 14:00:00,251.37,251.41,251.31,251.41,1016.0,247.0651,247.1044,247.0061,247.1044,1016.0
2023-06-26 14:05:00,251.31,251.35,251.06,251.14,6371.0,247.0061,247.0454,246.7604,246.839,6371.0
2023-06-26 14:10:00,251.1,251.19,251.09,251.11,3911.0,246.7997,246.8882,246.7899,246.8095,3911.0
2023-06-26 14:15:00,251.1,251.21,251.1,251.13,5293.0,246.7997,246.9078,246.7997,246.8292,5293.0
2023-06-26 14:20:00,251.11,251.14,251.06,251.14,1349.0,246.8095,246.839,246.7604,246.839,1349.0
2023-06-26 14:25:00,251.14,251.5,251.13,251.44,6768.0,246.839,247.1929,246.8292,247.1339,6768.0
2023-06-26 14:30:00,251.47,251.64,251.43,251.64,3745.0,247.1634,247.3305,247.1241,247.3305,3745.0
2023-06-26 14:35:00,251.65,251.82,251.64,251.8,4199.0,247.3403,247.5074,247.3305,247.4877,4199.0
2023-06-26 14:40:00,251.8,251.97,251.79,251.9,1901.0,247.4877,247.6548,247.4779,247.586,1901.0
2023-06-26 14:45:00,251.9,251.9,251.7,251.77,7786.0,247.586,247.586,247.3894,247.4582,7786.0
2023-06-26 14:50:00,251.76,251.77,251.6,251.61,3824.0,247.4484,247.4582,247.2911,247.301,3824.0
2023-06-26 14:55:00,251.64,251.74,251.61,251.7,6845.0,247.3305,247.4287,247.301,247.3894,6845.0
2023-06-26 15:00:00,251.66,251.75,251.59,251.59,7971.0,247.3501,247.4386,247.2813,247.2813,7971.0
2023-06-26 15:05:00,251.58,251.58,251.45,251.47,2309.0,247.2715,247.2715,247.1437,247.1634,2309.0
2023-06-26 15:10:00,251.46,251.63,251.46,251.62,6237.0,247.1535,247.3206,247.1535,247.3108,6237.0
2023-06-26 15:15:00,251.58,251.72,251.55,251.7,6140.0,247.2715,247.4091,247.242,247.3894,6140.0
2023-06-26 15:20:00,251.66,251.79,251.61,251.79,8106.0,247.3501,247.4779,247.301,247.4779,8106.0
2023-06-26 15:25:00,251.8,251.96,251.73,251.74,11338.0,247.4877,247.645,247.4189,247.4287,11338.0
2023-06-26 15:30:00,251.74,251.74,251.48,251.52,12466.0,247.4287,247.4287,247.1732,247.2125,12466.0
2023-06-26 15:35:00,251.51,251.67,251.45,251.64,9455.0,247.2027,247.3599,247.1437,247.3305,9455.0
2023-06-26 15:40:00,251.6,251.65,251.44,251.55,16815.0,247.2911,247.3403,247.1339,247.242,16815.0
2023-06-26 15:45:00,251.49,251.49,251.21,251.42,20280.0,247.183,247.183,246.9078,247.1142,20280.0
2023-06-26 15:50:00,251.42,251.53,251.35,251.45,28992.0,247.1142,247.2223,247.0454,247.1437,28992.0
2023-06-26 15:55:00,251.5,251.79,251.2,251.75,76622.0,247.1929,247.4779,246.898,247.4386,76622.0
2023-06-27 09:30:00,251.98,253.07,251.45,253.02,27569.0,247.6646,248.736,247.1437,248.6868,27569.0
2023-06-27 09:35:00,252.95,253.43,252.87,253.34,6482.0,248.618,249.0898,248.5394,249.0013,6482.0
2023-06-27 09:40:00,253.63,253.79,253.37,253.76,7319.0,249.2864,249.4436,249.0308,249.4142,7319.0
2023-06-27 09:45:00,253.63,253.66,253.05,253.18,10001.0,249.2864,249.3159,248.7163,248.8441,10001.0
2023-06-27 09:50:00,253.25,253.77,253.25,253.57,7831.0,248.9129,249.424,248.9129,249.2274,7831.0
2023-06-27 09:55:00,253.6,253.94,253.5,253.94,4823.0,249.2569,249.5911,249.1586,249.5911,4823.0
2023-06-27 10:00:00,253.99,254.39,253.87,254.38,7972.0,249.6402,250.0334,249.5223,250.0235,7972.0
2023-06-27 10:05:00,254.4,254.89,254.37,254.82,13650.0,250.0432,250.5248,250.0137,250.456,13650.0
2023-06-27 10:10:00,254.82,255.25,254.62,255.25,54423.0,250.456,250.8786,250.2594,250.8786,54423.0
2023-06-27 10:15:00,255.38,255.73,255.35,255.63,4420.0,251.0064,251.3504,250.9769,251.2521,4420.0
2023-06-27 10:20:00,255.63,255.83,255.11,255.19,27281.0,251.2521,251.4487,250.741,250.8197,27281.0
2023-06-27 10:25:00,255.19,255.19,254.58,255.02,48035.0,250.8197,250.8197,250.2201,250.6526,48035.0
2023-06-27 10:30:00,254.99,255.52,254.77,255.34,9616.0,250.6231,251.144,250.4069,250.9671,9616.0
2023-06-27 10:35:00,255.34,255.44,254.89,254.94,19725.0,250.9671,251.0654,250.5248,250.5739,19725.0
2023-06-27 10:40:00,254.98,255.06,254.75,254.79,9684.0,250.6133,250.6919,250.3872,250.4265,9684.0
2023-06-27 10:45:00,254.78,255.13,254.62,254.62,5237.0,250.4167,250.7607,250.2594,250.2594,5237.0
2023-06-27 10:50:00,254.65,255.0,254.65,255.0,2257.0,250.2889,250.6329,250.2889,250.6329,2257.0
2023-06-27 10:55:00,255.04,255.04,254.8,254.89,4018.0,250.6722,250.6722,250.4363,250.5248,4018.0
2023-06-27 11:00:00,254.91,255.04,254.88,254.91,11048.0,250.5445,250.6722,250.515,250.5445,11048.0
2023-06-27 11:05:00,254.82,254.9,254.5,254.76,23688.0,250.456,250.5346,250.1415,250.397,23688.0
2023-06-27 11:10:00,254.85,255.1,254.76,255.06,4675.0,250.4855,250.7312,250.397,250.6919,4675.0
2023-06-27 11:15:00,255.1,255.36,255.06,255.35,4126.0,250.7312,250.9868,250.6919,250.9769,4126.0
2023-06-27 11:20:00,255.27,255.43,255.18,255.34,9243.0,250.8983,251.0556,250.8098,250.9671,9243.0
2023-06-27 11:25:00,255.39,255.44,255.19,255.44,6603.0,251.0162,251.0654,250.8197,251.0654,6603.0
2023-06-27 11:30:00,255.46,255.61,255.42,255.61,7597.0,251.085,251.2325,251.0457,251.2325,7597.0
2023-06-27 11:35:00,255.65,255.98,255.64,255.98,2263.0,251.2718,251.5961,251.262,251.5961,2263.0
2023-06-27 11:40:00,255.99,255.99,255.78,255.84,2221.0,251.606,251.606,251.3996,251.4585,2221.0
2023-06-27 11:45:00,255.77,255.92,255.7,255.71,6787.0,251.3897,251.5372,251.3209,251.3308,6787.0
2023-06-27 11:50:00,255.71,256.09,255.7,255.99,4266.0,251.3308,251.7042,251.3209,251.606,4266.0
2023-06-27 11:55:00,256.11,256.14,255.88,256.0,5662.0,251.7239,251.7534,251.4978,251.6158,5662.0
2023-06-27 12:00:00,256.0,256.01,255.73,255.83,3532.0,251.6158,251.6256,251.3504,251.4487,3532.0
2023-06-27 12:05:00,255.86,255.9,255.69,255.9,3632.0,251.4782,251.5175,251.3111,251.5175,3632.0
2023-06-27 12:10:00,255.87,256.06,255.8,255.95,5151.0,251.488,251.6748,251.4192,251.5666,5151.0
2023-06-27 12:15:00,256.03,256.06,255.79,255.84,29640.0,251.6453,251.6748,251.4094,251.4585,29640.0
2023-06-27 12:20:00,255.84,256.52,255.84,256.51,7322.0,251.4585,252.1269,251.4585,252.1171,7322.0
2023-06-27 12:25:00,256.62,256.73,256.62,256.7,1602.0,252.2252,252.3333,252.2252,252.3038,1602.0
2023-06-27 12:30:00,256.64,256.69,256.38,256.47,6544.0,252.2448,252.294,251.9893,252.0777,6544.0
2023-06-27 12:35:00,256.46,256.91,256.35,256.85,26705.0,252.0679,252.5102,251.9598,252.4512,26705.0
2023-06-27 12:40:00,256.73,256.8,256.65,256.8,2835.0,252.3333,252.4021,252.2547,252.4021,2835.0
2023-06-27 12:45:00,256.85,257.0,256.75,257.0,3452.0,252.4512,252.5987,252.3529,252.5987,3452.0
2023-06-27 12:50:00,257.04,257.07,256.87,256.9,4298.0,252.638,252.6675,252.4709,252.5004,4298.0
2023-06-27 12:55:00,256.9,256.97,256.68,256.85,5424.0,252.5004,252.5692,252.2841,252.4512,5424.0
2023-06-27 13:00:00,256.87,256.87,256.6,256.65,3020.0,252.4709,252.4709,252.2055,252.2547,3020.0
2023-06-27 13:05:00,256.54,256.59,256.25,256.49,7967.0,252.1465,252.1957,251.8615,252.0974,7967.0
2023-06-27 13:10:00,256.42,257.21,256.41,257.21,9557.0,252.0286,252.8051,252.0188,252.8051,9557.0
2023-06-27 13:15:00,257.2,257.58,257.2,257.58,13661.0,252.7952,253.1687,252.7952,253.1687,13661.0
2023-06-27 13:20:00,257.58,257.78,257.54,257.69,25010.0,253.1687,253.3653,253.1294,253.2768,25010.0
2023-06-27 13:25:00,257.78,257.86,257.68,257.74,4486.0,253.3653,253.4439,253.267,253.326,4486.0
2023-06-27 13:30:00,257.79,258.04,257.77,258.0,8700.0,253.3751,253.6209,253.3555,253.5815,8700.0
2023-06-27 13:35:00,257.92,257.97,257.66,257.84,12363.0,253.5029,253.5521,253.2474,253.4243,12363.0
2023-06-27 13:40:00,257.86,257.98,257.85,257.88,3910.0,253.4439,253.5619,253.4341,253.4636,3910.0
2023-06-27 13:45:00,257.88,257.96,257.81,257.81,5892.0,253.4636,253.5422,253.3948,253.3948,5892.0
2023-06-27 13:50:00,257.75,257.77,257.6,257.69,4724.0,253.3358,253.3555,253.1884,253.2768,4724.0
2023-06-27 13:55:00,257.76,257.76,257.61,257.69,3321.0,253.3456,253.3456,253.1982,253.2768,3321.0
2023-06-27 14:00:00,257.7,257.95,257.56,257.94,15555.0,253.2867,253.5324,253.1491,253.5226,15555.0
2023-06-27 14:05:00,258.04,258.1,257.86,258.04,4152.0,253.6209,253.6798,253.4439,253.6209,4152.0
2023-06-27 14:10:00,257.99,258.02,257.87,257.9,4951.0,253.5717,253.6012,253.4538,253.4833,4951.0
2023-06-27 14:15:00,257.91,257.97,257.87,257.97,2512.0,253.4931,253.5521,253.4538,253.5521,2512.0
2023-06-27 14:20:00,257.96,258.07,257.96,258.01,3712.0,253.5422,253.6503,253.5422,253.5914,3712.0
2023-06-27 14:25:00,257.97,258.09,257.84,258.04,5589.0,253.5521,253.67,253.4243,253.6209,5589.0
2023-06-27 14:30:00,258.03,258.34,257.97,258.25,6415.0,253.611,253.9157,253.5521,253.8273,6415.0
2023-06-27 14:35:00,258.28,258.46,258.27,258.39,3537.0,253.8567,254.0337,253.8469,253.9649,3537.0
2023-06-27 14:40:00,258.4,258.4,258.08,258.36,5446.0,253.9747,253.9747,253.6602,253.9354,5446.0
2023-06-27 14:45:00,258.3,258.55,258.26,258.55,9167.0,253.8764,254.1221,253.8371,254.1221,9167.0
2023-06-27 14:50:00,258.58,258.69,258.51,258.62,5663.0,254.1516,254.2597,254.0828,254.1909,5663.0
2023-06-27 14:55:00,258.63,258.66,258.35,258.48,14148.0,254.2007,254.2302,253.9255,254.0533,14148.0
2023-06-27 15:00:00,258.51,258.56,258.36,258.41,61265.0,254.0828,254.1319,253.9354,253.9845,61265.0
2023-06-27 15:05:00,258.44,258.54,258.31,258.31,6142.0,254.014,254.1123,253.8862,253.8862,6142.0
2023-06-27 15:10:00,258.28,258.28,258.06,258.18,5485.0,253.8567,253.8567,253.6405,253.7585,5485.0
2023-06-27 15:15:00,258.17,258.4,258.17,258.31,8701.0,253.7486,253.9747,253.7486,253.8862,8701.0
2023-06-27 15:20:00,258.31,258.32,258.01,258.05,8250.0,253.8862,253.8961,253.5914,253.6307,8250.0
2023-06-27 15:25:00,258.08,258.22,258.05,258.2,9762.0,253.6602,253.7978,253.6307,253.7781,9762.0
2023-06-27 15:30:00,258.14,258.2,257.78,257.8,18478.0,253.7191,253.7781,253.3653,253.385,18478.0
2023-06-27 15:35:00,257.8,257.8,257.29,257.29,10183.0,253.385,253.385,252.8837,252.8837,10183.0
2023-06-27 15:40:00,257.3,257.4,256.97,257.31,26114.0,252.8935,252.9918,252.5692,252.9034,26114.0
2023-06-27 15:45:00,257.25,257.34,257.03,257.08,31082.0,252.8444,252.9328,252.6282,252.6773,31082.0
2023-06-27 15:50:00,257.05,257.25,256.94,257.16,57395.0,252.6478,252.8444,252.5397,252.7559,57395.0
2023-06-27 15:55:00,257.27,257.27,256.47,256.75,110617.0,252.864,252.864,252.0777,252.3529,110617.0
2023-06-28 09:30:00,257.58,258.99,257.17,258.24,47497.0,253.1687,254.5546,252.7658,253.8174,47497.0
2023-06-28 09:35:00,257.99,258.38,257.92,258.23,17293.0,253.5717,253.955,253.5029,253.8076,17293.0
2023-06-28 09:40:00,258.45,259.0,258.35,258.84,22069.0,254.0238,254.5644,253.9255,254.4072,22069.0
2023-06-28 09:45:00,258.85,260.59,258.84,259.28,93068.0,254.417,256.1272,254.4072,254.8396,93068.0
2023-06-28 09:50:00,259.28,259.28,256.18,256.91,82281.0,254.8396,254.8396,251.7927,252.5102,82281.0
2023-06-28 09:55:00,257.11,257.92,257.08,257.72,35089.0,252.7068,253.5029,252.6773,253.3063,35089.0
2023-06-28 10:00:00,257.69,258.22,257.51,257.74,7592.0,253.2768,253.7978,253.0999,253.326,7592.0
2023-06-28 10:05:00,257.74,258.23,257.73,258.08,5473.0,253.326,253.8076,253.3162,253.6602,5473.0
2023-06-28 10:10:00,257.99,257.99,257.38,257.41,8167.0,253.5717,253.5717,252.9722,253.0016,8167.0
2023-06-28 10:15:00,257.27,258.25,257.27,258.18,3266.0,252.864,253.8273,252.864,253.7585,3266.0
2023-06-28 10:20:00,258.23,258.23,257.61,257.61,6044.0,253.8076,253.8076,253.1982,253.1982,6044.0
2023-06-28 10:25:00,257.72,257.77,257.13,257.29,9539.0,253.3063,253.3555,252.7264,252.8837,9539.0
2023-06-28 10:30:00,257.41,258.5,257.33,258.39,8592.0,253.0016,254.073,252.923,253.9649,8592.0
2023-06-28 10:35:00,258.39,258.5,257.86,258.15,3116.0,253.9649,254.073,253.4439,253.729,3116.0
2023-06-28 10:40:00,258.06,258.18,257.65,257.65,6890.0,253.6405,253.7585,253.2375,253.2375,6890.0
2023-06-28 10:45:00,257.73,257.75,257.44,257.75,16555.0,253.3162,253.3358,253.0311,253.3358,16555.0
2023-06-28 10:50:00,257.69,257.94,257.59,257.94,8774.0,253.2768,253.5226,253.1786,253.5226,8774.0
2023-06-28 10:55:00,258.01,258.03,257.38,257.41,7107.0,253.5914,253.611,252.9722,253.0016,7107.0
2023-06-28 11:00:00,257.39,257.39,256.35,256.5,8561.0,252.982,252.982,251.9598,252.1072,8561.0
2023-06-28 11:05:00,256.69,256.69,256.24,256.24,2000.0,252.294,252.294,251.8517,251.8517,2000.0
2023-06-28 11:10:00,256.37,256.49,255.82,256.03,3878.0,251.9795,252.0974,251.4389,251.6453,3878.0
2023-06-28 11:15:00,255.92,256.42,255.92,256.38,4585.0,251.5372,252.0286,251.5372,251.9893,4585.0
2023-06-28 11:20:00,256.46,256.92,256.39,256.92,7996.0,252.0679,252.52,251.9991,252.52,7996.0
2023-06-28 11:25:00,256.96,257.3,256.94,257.15,7222.0,252.5593,252.8935,252.5397,252.7461,7222.0
2023-06-28 11:30:00,257.3,257.43,257.23,257.35,3521.0,252.8935,253.0213,252.8247,252.9427,3521.0
2023-06-28 11:35:00,257.49,257.76,257.32,257.41,20026.0,253.0803,253.3456,252.9132,253.0016,20026.0
2023-06-28 11:40:00,257.49,257.73,257.29,257.41,3510.0,253.0803,253.3162,252.8837,253.0016,3510.0
2023-06-28 11:45:00,257.3,257.34,256.78,256.9,6203.0,252.8935,252.9328,252.3824,252.5004,6203.0
2023-06-28 11:50:00,257.05,257.2,256.57,256.57,3001.0,252.6478,252.7952,252.176,252.176,3001.0
2023-06-28 11:55:00,256.57,256.72,256.27,256.31,10488.0,252.176,252.3235,251.8812,251.9205,10488.0
2023-06-28 12:00:00,256.36,256.47,256.11,256.16,4012.0,251.9696,252.0777,251.7239,251.773,4012.0
2023-06-28 12:05:00,256.16,256.42,256.11,256.25,3276.0,251.773,252.0286,251.7239,251.8615,3276.0
2023-06-28 12:10:00,256.31,256.65,256.31,256.53,7802.0,251.9205,252.2547,251.9205,252.1367,7802.0
2023-06-28 12:15:00,256.45,256.68,256.45,256.59,4194.0,252.0581,252.2841,252.0581,252.1957,4194.0
2023-06-28 12:20:00,256.59,256.62,256.43,256.61,5656.0,252.1957,252.2252,252.0384,252.2153,5656.0
2023-06-28 12:25:00,256.54,256.54,256.2,256.3,4343.0,252.1465,252.1465,251.8124,251.9107,4343.0
2023-06-28 12:30:00,256.24,256.3,256.15,256.3,4108.0,251.8517,251.9107,251.7632,251.9107,4108.0
2023-06-28 12:35:00,256.32,256.32,256.09,256.09,2302.0,251.9303,251.9303,251.7042,251.7042,2302.0
2023-06-28 12:40:00,256.08,256.13,255.23,255.34,7491.0,251.6944,251.7436,250.859,250.9671,7491.0
2023-06-28 12:45:00,255.34,255.47,254.98,255.24,8289.0,250.9671,251.0949,250.6133,250.8688,8289.0
2023-06-28 12:50:00,254.84,255.03,254.62,254.62,6064.0,250.4757,250.6624,250.2594,250.2594,6064.0
2023-06-28 12:55:00,254.65,255.21,254.55,255.15,16036.0,250.2889,250.8393,250.1906,250.7803,16036.0
2023-06-28 13:00:00,255.28,255.29,255.03,255.15,3052.0,250.9081,250.9179,250.6624,250.7803,3052.0
2023-06-28 13:05:00,255.15,255.35,255.13,255.14,3023.0,250.7803,250.9769,250.7607,250.7705,3023.0
2023-06-28 13:10:00,255.06,255.33,254.99,255.33,4281.0,250.6919,250.9573,250.6231,250.9573,4281.0
2023-06-28 13:15:00,255.35,255.37,255.23,255.24,2810.0,250.9769,250.9966,250.859,250.8688,2810.0
2023-06-28 13:20:00,255.33,255.49,255.26,255.38,4317.0,250.9573,251.1145,250.8885,251.0064,4317.0
2023-06-28 13:25:00,255.39,255.46,255.37,255.44,3587.0,251.0162,251.085,250.9966,251.0654,3587.0
2023-06-28 13:30:00,255.49,255.71,255.38,255.47,33343.0,251.1145,251.3308,251.0064,251.0949,33343.0
2023-06-28 13:35:00,255.46,255.97,255.46,255.91,16292.0,251.085,251.5863,251.085,251.5273,16292.0
2023-06-28 13:40:00,255.86,255.86,255.46,255.46,5099.0,251.4782,251.4782,251.085,251.085,5099.0
2023-06-28 13:45:00,255.47,255.7,255.42,255.42,13460.0,251.0949,251.3209,251.0457,251.0457,13460.0
2023-06-28 13:50:00,255.32,255.32,255.15,255.19,3551.0,250.9474,250.9474,250.7803,250.8197,3551.0
2023-06-28 13:55:00,255.2,255.5,255.14,255.46,17246.0,250.8295,251.1244,250.7705,251.085,17246.0
2023-06-28 14:00:00,255.46,255.75,255.24,255.64,7180.0,251.085,251.3701,250.8688,251.262,7180.0
2023-06-28 14:05:00,255.7,255.7,255.53,255.53,5706.0,251.3209,251.3209,251.1538,251.1538,5706.0
2023-06-28 14:10:00,255.56,255.56,255.3,255.3,3624.0,251.1833,251.1833,250.9278,250.9278,3624.0
2023-06-28 14:15:00,255.3,255.66,255.25,255.66,3531.0,250.9278,251.2816,250.8786,251.2816,3531.0
2023-06-28 14:20:00,255.76,255.8,255.64,255.64,3624.0,251.3799,251.4192,251.262,251.262,3624.0
2023-06-28 14:25:00,255.63,255.71,255.52,255.59,5633.0,251.2521,251.3308,251.144,251.2128,5633.0
2023-06-28 14:30:00,255.63,255.92,255.62,255.7,4902.0,251.2521,251.5372,251.2423,251.3209,4902.0
2023-06-28 14:35:00,255.65,255.78,255.63,255.75,2288.0,251.2718,251.3996,251.2521,251.3701,2288.0
2023-06-28 14:40:00,255.79,256.11,255.7,256.11,2780.0,251.4094,251.7239,251.3209,251.7239,2780.0
2023-06-28 14:45:00,256.1,256.18,255.95,255.95,4982.0,251.7141,251.7927,251.5666,251.5666,4982.0
2023-06-28 14:50:00,255.98,256.16,255.94,256.14,5723.0,251.5961,251.773,251.5568,251.7534,5723.0
2023-06-28 14:55:00,256.08,256.4,256.08,256.23,5885.0,251.6944,252.0089,251.6944,251.8419,5885.0
2023-06-28 15:00:00,256.3,256.47,256.23,256.24,11366.0,251.9107,252.0777,251.8419,251.8517,11366.0
2023-06-28 15:05:00,256.19,256.3,255.91,256.3,6705.0,251.8025,251.9107,251.5273,251.9107,6705.0
2023-06-28 15:10:00,256.29,256.57,256.29,256.55,4950.0,251.9008,252.176,251.9008,252.1564,4950.0
2023-06-28 15:15:00,256.54,256.72,256.47,256.69,9968.0,252.1465,252.3235,252.0777,252.294,9968.0
2023-06-28 15:20:00,256.7,256.87,256.67,256.8,6954.0,252.3038,252.4709,252.2743,252.4021,6954.0
2023-06-28 15:25:00,256.83,256.83,256.5,256.55,8815.0,252.4316,252.4316,252.1072,252.1564,8815.0
2023-06-28 15:30:00,256.58,256.8,256.54,256.74,10605.0,252.1859,252.4021,252.1465,252.3431,10605.0
2023-06-28 15:35:00,256.7,256.7,256.19,256.22,13952.0,252.3038,252.3038,251.8025,251.832,13952.0
2023-06-28 15:40:00,256.1,256.32,255.89,256.07,17907.0,251.7141,251.9303,251.5077,251.6846,17907.0
2023-06-28 15:45:00,256.04,256.11,255.84,255.86,20826.0,251.6551,251.7239,251.4585,251.4782,20826.0
2023-06-28 15:50:00,255.84,256.25,255.8,255.88,58952.0,251.4585,251.8615,251.4192,251.4978,58952.0
2023-06-28 15:55:00,255.88,256.23,255.63,256.14,86832.0,251.4978,251.8419,251.2521,251.7534,86832.0
2023-06-29 09:30:00,255.35,257.0,255.12,256.26,37479.0,250.9769,252.5987,250.7509,251.8713,37479.0
2023-06-29 09:35:00,256.8,257.77,256.8,257.77,5644.0,252.4021,253.3555,252.4021,253.3555,5644.0
2023-06-29 09:40:00,257.56,258.0,257.28,257.45,26645.0,253.1491,253.5815,252.8739,253.041,26645.0
2023-06-29 09:45:00,257.71,257.76,256.94,257.5,7669.0,253.2965,253.3456,252.5397,253.0901,7669.0
2023-06-29 09:50:00,257.68,257.94,257.5,257.78,1045.0,253.267,253.5226,253.0901,253.3653,1045.0
2023-06-29 09:55:00,257.75,258.15,257.75,257.96,6681.0,253.3358,253.729,253.3358,253.5422,6681.0
2023-06-29 10:00:00,258.43,258.43,257.16,257.44,14835.0,254.0042,254.0042,252.7559,253.0311,14835.0
2023-06-29 10:05:00,257.58,257.64,256.98,257.42,5222.0,253.1687,253.2277,252.579,253.0115,5222.0
2023-06-29 10:10:00,257.44,257.65,257.15,257.5,11653.0,253.0311,253.2375,252.7461,253.0901,11653.0
2023-06-29 10:15:00,257.48,257.86,257.48,257.79,5912.0,253.0704,253.4439,253.0704,253.3751,5912.0
2023-06-29 10:20:00,257.79,257.81,257.0,257.01,8606.0,253.3751,253.3948,252.5987,252.6085,8606.0
2023-06-29 10:25:00,257.11,257.57,257.01,257.3,3062.0,252.7068,253.1589,252.6085,252.8935,3062.0
2023-06-29 10:30:00,257.41,258.01,257.39,257.81,8016.0,253.0016,253.5914,252.982,253.3948,8016.0
2023-06-29 10:35:00,257.75,258.05,257.5,257.81,5695.0,253.3358,253.6307,253.0901,253.3948,5695.0
2023-06-29 10:40:00,257.79,258.6,257.79,258.13,14641.0,253.3751,254.1713,253.3751,253.7093,14641.0
2023-06-29 10:45:00,258.31,258.53,258.01,258.36,12650.0,253.8862,254.1025,253.5914,253.9354,12650.0
2023-06-29 10:50:00,258.4,258.6,258.18,258.33,7409.0,253.9747,254.1713,253.7585,253.9059,7409.0
2023-06-29 10:55:00,258.52,259.09,258.44,258.83,9641.0,254.0926,254.6529,254.014,254.3973,9641.0
2023-06-29 11:00:00,258.8,258.89,258.52,258.88,22682.0,254.3678,254.4563,254.0926,254.4465,22682.0
2023-06-29 11:05:00,259.06,259.15,258.94,259.01,8015.0,254.6234,254.7118,254.5054,254.5742,8015.0
2023-06-29 11:10:00,259.03,259.19,258.65,259.16,19833.0,254.5939,254.7512,254.2204,254.7217,19833.0
2023-06-29 11:15:00,259.1,259.65,259.1,259.25,3483.0,254.6627,255.2033,254.6627,254.8101,3483.0
2023-06-29 11:20:00,259.25,259.57,259.19,259.57,4439.0,254.8101,255.1247,254.7512,255.1247,4439.0
2023-06-29 11:25:00,259.57,259.7,259.32,259.7,13761.0,255.1247,255.2524,254.8789,255.2524,13761.0
2023-06-29 11:30:00,259.8,260.14,259.8,260.12,6481.0,255.3507,255.6849,255.3507,255.6652,6481.0
2023-06-29 11:35:00,260.14,260.2,259.88,260.06,8096.0,255.6849,255.7439,255.4293,255.6063,8096.0
2023-06-29 11:40:00,260.17,260.26,259.92,260.13,9045.0,255.7144,255.8028,255.4687,255.6751,9045.0
2023-06-29 11:45:00,260.15,260.25,259.85,259.88,6398.0,255.6947,255.793,255.3999,255.4293,6398.0
2023-06-29 11:50:00,259.93,260.25,259.82,259.82,2915.0,255.4785,255.793,255.3704,255.3704,2915.0
2023-06-29 11:55:00,259.75,259.89,259.67,259.82,4106.0,255.3016,255.4392,255.2229,255.3704,4106.0
2023-06-29 12:00:00,259.69,260.04,259.68,259.88,1967.0,255.2426,255.5866,255.2328,255.4293,1967.0
2023-06-29 12:05:00,259.99,260.58,259.98,260.58,10345.0,255.5375,256.1174,255.5276,256.1174,10345.0
2023-06-29 12:10:00,260.38,260.57,260.31,260.33,1746.0,255.9208,256.1075,255.852,255.8716,1746.0
2023-06-29 12:15:00,260.47,261.15,260.47,261.14,10849.0,256.0092,256.6776,256.0092,256.6678,10849.0
2023-06-29 12:20:00,261.08,261.53,261.08,261.53,6014.0,256.6088,257.0511,256.6088,257.0511,6014.0
2023-06-29 12:25:00,261.56,261.76,261.46,261.63,4027.0,257.0806,257.2771,256.9823,257.1494,4027.0
2023-06-29 12:30:00,261.48,261.71,261.44,261.71,2643.0,257.0019,257.228,256.9626,257.228,2643.0
2023-06-29 12:35:00,261.71,261.76,261.38,261.44,7607.0,257.228,257.2771,256.9037,256.9626,7607.0
2023-06-29 12:40:00,261.37,261.42,261.23,261.23,4606.0,256.8938,256.943,256.7562,256.7562,4606.0
2023-06-29 12:45:00,261.21,261.41,261.08,261.1,10490.0,256.7366,256.9331,256.6088,256.6284,10490.0
2023-06-29 12:50:00,261.1,261.25,261.0,261.18,5095.0,256.6284,256.7759,256.5302,256.7071,5095.0
2023-06-29 12:55:00,261.0,261.38,261.0,261.33,5415.0,256.5302,256.9037,256.5302,256.8545,5415.0
2023-06-29 13:00:00,261.52,261.52,261.2,261.2,3975.0,257.0413,257.0413,256.7267,256.7267,3975.0
2023-06-29 13:05:00,261.1,261.39,260.88,261.39,10509.0,256.6284,256.9135,256.4122,256.9135,10509.0
2023-06-29 13:10:00,261.41,261.76,261.25,261.59,8178.0,256.9331,257.2771,256.7759,257.1101,8178.0
2023-06-29 13:15:00,261.4,261.76,261.2,261.47,6098.0,256.9233,257.2771,256.7267,256.9921,6098.0
2023-06-29 13:20:00,261.42,261.61,261.31,261.42,5435.0,256.943,257.1297,256.8349,256.943,5435.0
2023-06-29 13:25:00,261.39,261.49,261.1,261.12,2946.0,256.9135,257.0118,256.6284,256.6481,2946.0
2023-06-29 13:30:00,261.17,261.59,261.07,261.42,7045.0,256.6972,257.1101,256.599,256.943,7045.0
2023-06-29 13:35:00,261.43,261.62,261.21,261.43,5956.0,256.9528,257.1395,256.7366,256.9528,5956.0
2023-06-29 13:40:00,261.34,261.4,261.12,261.4,8851.0,256.8643,256.9233,256.6481,256.9233,8851.0
2023-06-29 13:45:00,261.36,261.42,261.17,261.41,4089.0,256.884,256.943,256.6972,256.9331,4089.0
2023-06-29 13:50:00,261.31,261.36,261.09,261.19,8185.0,256.8349,256.884,256.6186,256.7169,8185.0
2023-06-29 13:55:00,261.28,261.29,261.01,261.26,16221.0,256.8054,256.8152,256.54,256.7857,16221.0
2023-06-29 14:00:00,261.21,261.37,261.05,261.24,9258.0,256.7366,256.8938,256.5793,256.7661,9258.0
2023-06-29 14:05:00,261.26,261.38,261.02,261.31,7214.0,256.7857,256.9037,256.5498,256.8349,7214.0
2023-06-29 14:10:00,261.31,261.51,261.19,261.44,2027.0,256.8349,257.0314,256.7169,256.9626,2027.0
2023-06-29 14:15:00,261.52,261.52,261.38,261.38,3965.0,257.0413,257.0413,256.9037,256.9037,3965.0
2023-06-29 14:20:00,261.4,261.65,261.32,261.62,4928.0,256.9233,257.169,256.8447,257.1395,4928.0
2023-06-29 14:25:00,261.67,261.76,261.41,261.54,7417.0,257.1887,257.2771,256.9331,257.0609,7417.0
2023-06-29 14:30:00,261.53,261.61,261.29,261.29,4060.0,257.0511,257.1297,256.8152,256.8152,4060.0
2023-06-29 14:35:00,261.34,261.36,261.13,261.13,3048.0,256.8643,256.884,256.6579,256.6579,3048.0
2023-06-29 14:40:00,261.12,261.21,260.76,260.99,14632.0,256.6481,256.7366,256.2943,256.5203,14632.0
2023-06-29 14:45:00,260.99,261.35,260.99,261.13,8402.0,256.5203,256.8742,256.5203,256.6579,8402.0
2023-06-29 14:50:00,261.12,261.15,261.0,261.13,4668.0,256.6481,256.6776,256.5302,256.6579,4668.0
2023-06-29 14:55:00,261.12,261.36,261.12,261.22,8684.0,256.6481,256.884,256.6481,256.7464,8684.0
2023-06-29 15:00:00,261.18,261.41,261.12,261.3,7240.0,256.7071,256.9331,256.6481,256.825,7240.0
2023-06-29 15:05:00,261.38,261.38,261.16,261.26,3616.0,256.9037,256.9037,256.6874,256.7857,3616.0
2023-06-29 15:10:00,261.19,261.57,261.19,261.52,5438.0,256.7169,257.0904,256.7169,257.0413,5438.0
2023-06-29 15:15:00,261.57,261.76,261.4,261.47,6802.0,257.0904,257.2771,256.9233,256.9921,6802.0
2023-06-29 15:20:00,261.45,261.73,261.39,261.73,3996.0,256.9725,257.2477,256.9135,257.2477,3996.0
2023-06-29 15:25:00,261.68,261.95,261.57,261.88,9958.0,257.1985,257.4639,257.0904,257.3951,9958.0
2023-06-29 15:30:00,261.88,262.16,261.81,261.92,9642.0,257.3951,257.6703,257.3263,257.4344,9642.0
2023-06-29 15:35:00,261.94,261.94,261.42,261.48,15867.0,257.4541,257.4541,256.943,257.0019,15867.0
2023-06-29 15:40:00,261.49,261.49,261.28,261.35,13356.0,257.0118,257.0118,256.8054,256.8742,13356.0
2023-06-29 15:45:00,261.34,261.66,261.3,261.63,14086.0,256.8643,257.1789,256.825,257.1494,14086.0
2023-06-29 15:50:00,261.6,262.37,261.53,262.03,55373.0,257.1199,257.8767,257.0511,257.5425,55373.0
2023-06-29 15:55:00,261.98,261.99,260.77,261.34,142331.0,257.4934,257.5032,256.3041,256.8643,142331.0
2023-06-30 09:30:00,262.5,263.69,261.72,263.3,27527.0,258.0045,259.1741,257.2378,258.7908,27527.0
2023-06-30 09:35:00,262.96,263.58,262.96,263.5,13269.0,258.4566,259.066,258.4566,258.9873,13269.0
2023-06-30 09:40:00,263.65,265.62,263.22,264.06,118051.0,259.1348,261.071,258.7121,259.5378,118051.0
2023-06-30 09:45:00,264.03,265.27,263.56,264.04,10727.0,259.5083,260.727,259.0463,259.5181,10727.0
2023-06-30 09:50:00,264.1,264.3,263.11,263.62,30978.0,259.5771,259.7736,258.604,259.1053,30978.0
2023-06-30 09:55:00,263.69,264.68,263.68,264.68,8014.0,259.1741,260.1471,259.1643,260.1471,8014.0
2023-06-30 10:00:00,264.56,264.84,263.76,264.27,7989.0,260.0292,260.3044,259.2429,259.7442,7989.0
2023-06-30 10:05:00,264.27,264.57,264.0,264.56,4108.0,259.7442,260.039,259.4788,260.0292,4108.0
2023-06-30 10:10:00,264.68,264.68,264.12,264.49,6602.0,260.1471,260.1471,259.5967,259.9604,6602.0
2023-06-30 10:15:00,264.52,264.52,264.15,264.34,4935.0,259.9899,259.9899,259.6262,259.813,4935.0
2023-06-30 10:20:00,264.46,264.74,264.34,264.4,16108.0,259.9309,260.2061,259.813,259.8719,16108.0
2023-06-30 10:25:00,264.29,264.54,264.11,264.54,4405.0,259.7638,260.0095,259.5869,260.0095,4405.0
2023-06-30 10:30:00,264.56,264.74,264.37,264.45,7123.0,260.0292,260.2061,259.8424,259.9211,7123.0
2023-06-30 10:35:00,264.34,264.34,263.7,263.74,11255.0,259.813,259.813,259.1839,259.2232,11255.0
2023-06-30 10:40:00,263.68,264.04,263.68,263.85,10512.0,259.1643,259.5181,259.1643,259.3314,10512.0
2023-06-30 10:45:00,263.93,263.95,263.5,263.8,11329.0,259.41,259.4296,258.9873,259.2822,11329.0
2023-06-30 10:50:00,263.86,264.37,263.84,264.25,3963.0,259.3412,259.8424,259.3215,259.7245,3963.0
2023-06-30 10:55:00,264.5,264.51,264.1,264.5,6035.0,259.9702,259.98,259.5771,259.9702,6035.0
2023-06-30 11:00:00,264.78,264.85,264.58,264.69,3706.0,260.2454,260.3142,260.0489,260.157,3706.0
2023-06-30 11:05:00,264.8,265.09,264.65,264.88,12183.0,260.2651,260.5501,260.1177,260.3437,12183.0
2023-06-30 11:10:00,264.89,265.01,264.68,264.9,2121.0,260.3535,260.4715,260.1471,260.3634,2121.0
2023-06-30 11:15:00,264.79,264.85,264.63,264.78,3882.0,260.2553,260.3142,260.098,260.2454,3882.0
2023-06-30 11:20:00,264.67,264.77,264.21,264.21,2910.0,260.1373,260.2356,259.6852,259.6852,2910.0
2023-06-30 11:25:00,264.1,264.19,263.45,263.62,9379.0,259.5771,259.6655,258.9382,259.1053,9379.0
2023-06-30 11:30:00,263.6,263.71,263.4,263.63,24511.0,259.0856,259.1937,258.8891,259.1151,24511.0
2023-06-30 11:35:00,263.62,263.91,263.62,263.91,3389.0,259.1053,259.3903,259.1053,259.3903,3389.0
2023-06-30 11:40:00,263.86,264.11,263.67,263.9,3415.0,259.3412,259.5869,259.1544,259.3805,3415.0
2023-06-30 11:45:00,263.64,263.87,263.35,263.75,8794.0,259.1249,259.351,258.8399,259.2331,8794.0
2023-06-30 11:50:00,263.85,264.13,263.73,264.06,7020.0,259.3314,259.6066,259.2134,259.5378,7020.0
2023-06-30 11:55:00,264.1,264.24,263.88,264.04,10420.0,259.5771,259.7147,259.3608,259.5181,10420.0
2023-06-30 12:00:00,264.04,264.28,263.82,263.97,14640.0,259.5181,259.754,259.3019,259.4493,14640.0
2023-06-30 12:05:00,264.11,264.54,264.09,264.35,10049.0,259.5869,260.0095,259.5672,259.8228,10049.0
2023-06-30 12:10:00,264.56,264.72,264.44,264.49,5475.0,260.0292,260.1865,259.9112,259.9604,5475.0
2023-06-30 12:15:00,264.54,264.67,264.44,264.54,3632.0,260.0095,260.1373,259.9112,260.0095,3632.0
2023-06-30 12:20:00,264.53,264.88,264.52,264.88,3890.0,259.9997,260.3437,259.9899,260.3437,3890.0
2023-06-30 12:25:00,264.67,265.02,264.67,265.02,3040.0,260.1373,260.4813,260.1373,260.4813,3040.0
2023-06-30 12:30:00,265.07,265.13,264.8,264.84,2713.0,260.5305,260.5894,260.2651,260.3044,2713.0
2023-06-30 12:35:00,264.74,264.92,264.61,264.73,4034.0,260.2061,260.383,260.0783,260.1963,4034.0
2023-06-30 12:40:00,264.73,264.94,264.73,264.88,3933.0,260.1963,260.4027,260.1963,260.3437,3933.0
2023-06-30 12:45:00,264.76,265.07,264.63,264.97,6349.0,260.2258,260.5305,260.098,260.4322,6349.0
2023-06-30 12:50:00,264.91,264.91,264.63,264.67,5158.0,260.3732,260.3732,260.098,260.1373,5158.0
2023-06-30 12:55:00,264.55,265.07,264.55,265.07,7496.0,260.0194,260.5305,260.0194,260.5305,7496.0
2023-06-30 13:00:00,265.03,265.07,264.81,264.86,8569.0,260.4911,260.5305,260.2749,260.3241,8569.0
2023-06-30 13:05:00,264.92,264.92,264.63,264.64,9540.0,260.383,260.383,260.098,260.1078,9540.0
2023-06-30 13:10:00,264.62,264.75,264.47,264.61,10126.0,260.0882,260.2159,259.9407,260.0783,10126.0
2023-06-30 13:15:00,264.61,265.02,264.4,264.83,10508.0,260.0783,260.4813,259.8719,260.2946,10508.0
2023-06-30 13:20:00,264.89,264.99,264.81,264.96,4409.0,260.3535,260.4518,260.2749,260.4223,4409.0
2023-06-30 13:25:00,264.96,265.07,264.88,264.88,4967.0,260.4223,260.5305,260.3437,260.3437,4967.0
2023-06-30 13:30:00,265.04,265.28,264.88,265.28,11980.0,260.501,260.7369,260.3437,260.7369,11980.0
2023-06-30 13:35:00,265.28,265.35,265.1,265.1,2459.0,260.7369,260.8057,260.5599,260.5599,2459.0
2023-06-30 13:40:00,265.07,265.31,265.07,265.27,4778.0,260.5305,260.7663,260.5305,260.727,4778.0
2023-06-30 13:45:00,265.27,265.47,265.15,265.47,4739.0,260.727,260.9236,260.6091,260.9236,4739.0
2023-06-30 13:50:00,265.47,265.52,265.35,265.42,3541.0,260.9236,260.9728,260.8057,260.8745,3541.0
2023-06-30 13:55:00,265.32,265.41,265.13,265.23,6122.0,260.7762,260.8646,260.5894,260.6877,6122.0
2023-06-30 14:00:00,265.21,265.31,264.85,264.96,3300.0,260.6681,260.7663,260.3142,260.4223,3300.0
2023-06-30 14:05:00,264.96,265.29,264.9,265.29,16067.0,260.4223,260.7467,260.3634,260.7467,16067.0
2023-06-30 14:10:00,265.28,265.51,264.93,265.21,19302.0,260.7369,260.9629,260.3929,260.6681,19302.0
2023-06-30 14:15:00,265.25,265.36,265.16,265.29,7871.0,260.7074,260.8155,260.6189,260.7467,7871.0
2023-06-30 14:20:00,265.23,265.29,264.99,265.09,6628.0,260.6877,260.7467,260.4518,260.5501,6628.0
2023-06-30 14:25:00,265.18,265.79,265.02,265.79,9970.0,260.6386,261.2381,260.4813,261.2381,9970.0
2023-06-30 14:30:00,265.77,265.9,265.64,265.84,2584.0,261.2185,261.3462,261.0907,261.2873,2584.0
2023-06-30 14:35:00,265.75,266.0,265.67,266.0,9998.0,261.1988,261.4445,261.1202,261.4445,9998.0
2023-06-30 14:40:00,265.94,266.11,265.87,265.99,3857.0,261.3856,261.5526,261.3168,261.4347,3857.0
2023-06-30 14:45:00,265.85,265.98,265.81,265.98,2795.0,261.2971,261.4249,261.2578,261.4249,2795.0
2023-06-30 14:50:00,266.0,266.0,265.75,265.82,2738.0,261.4445,261.4445,261.1988,261.2676,2738.0
2023-06-30 14:55:00,265.77,265.77,265.45,265.7,7160.0,261.2185,261.2185,260.904,261.1497,7160.0
2023-06-30 15:00:00,265.75,265.87,265.71,265.79,3233.0,261.1988,261.3168,261.1595,261.2381,3233.0
2023-06-30 15:05:00,265.78,265.78,265.53,265.55,4825.0,261.2283,261.2283,260.9826,261.0022,4825.0
2023-06-30 15:10:00,265.54,265.78,265.54,265.73,6730.0,260.9924,261.2283,260.9924,261.1792,6730.0
2023-06-30 15:15:00,265.75,266.06,265.69,265.9,8631.0,261.1988,261.5035,261.1398,261.3462,8631.0
2023-06-30 15:20:00,265.8,266.49,265.63,265.82,66035.0,261.248,261.9261,261.0809,261.2676,66035.0
2023-06-30 15:25:00,265.88,266.51,265.88,266.17,30568.0,261.3266,261.9458,261.3266,261.6116,30568.0
2023-06-30 15:30:00,266.3,266.3,265.52,265.53,22479.0,261.7394,261.7394,260.9728,260.9826,22479.0
2023-06-30 15:35:00,265.56,266.09,265.49,265.81,18803.0,261.0121,261.533,260.9433,261.2578,18803.0
2023-06-30 15:40:00,265.85,265.88,265.31,265.35,14245.0,261.2971,261.3266,260.7663,260.8057,14245.0
2023-06-30 15:45:00,265.35,266.05,265.35,266.05,26756.0,260.8057,261.4937,260.8057,261.4937,26756.0
2023-06-30 15:50:00,266.1,266.15,265.61,265.97,46053.0,261.5428,261.592,261.0612,261.415,46053.0
2023-06-30 15:55:00,265.97,266.03,265.36,265.45,92898.0,261.415,261.474,260.8155,260.904,92898.0
2023-07-03 09:30:00,262.94,263.96,262.11,262.26,24380.0,258.4369,259.4395,257.6212,257.7686,24380.0
2023-07-03 09:35:00,262.47,263.6,262.3,263.17,18544.0,257.975,259.0856,257.8079,258.663,18544.0
2023-07-03 09:40:00,262.98,263.5,262.68,263.5,10534.0,258.4763,258.9873,258.1814,258.9873,10534.0
2023-07-03 09:45:00,263.5,263.75,262.79,262.88,15201.0,258.9873,259.2331,258.2895,258.378,15201.0
2023-07-03 09:50:00,263.28,263.88,263.14,263.82,14142.0,258.7711,259.3608,258.6335,259.3019,14142.0
2023-07-03 09:55:00,263.81,264.02,263.68,263.93,4698.0,259.292,259.4984,259.1643,259.41,4698.0
2023-07-03 10:00:00,263.93,263.95,263.15,263.15,16116.0,259.41,259.4296,258.6433,258.6433,16116.0
2023-07-03 10:05:00,263.21,263.33,262.83,262.92,13206.0,258.7023,258.8203,258.3288,258.4173,13206.0
2023-07-03 10:10:00,262.92,263.69,262.85,263.69,5669.0,258.4173,259.1741,258.3485,259.1741,5669.0
2023-07-03 10:15:00,263.9,264.32,263.79,263.79,7552.0,259.3805,259.7933,259.2724,259.2724,7552.0
2023-07-03 10:20:00,263.98,264.12,263.68,263.92,18004.0,259.4591,259.5967,259.1643,259.4002,18004.0
2023-07-03 10:25:00,264.01,264.27,263.87,263.98,6720.0,259.4886,259.7442,259.351,259.4591,6720.0
2023-07-03 10:30:00,264.03,264.39,263.67,264.39,8733.0,259.5083,259.8621,259.1544,259.8621,8733.0
2023-07-03 10:35:00,264.45,264.53,264.15,264.49,6963.0,259.9211,259.9997,259.6262,259.9604,6963.0
2023-07-03 10:40:00,264.48,264.48,263.88,263.88,8040.0,259.9506,259.9506,259.3608,259.3608,8040.0
2023-07-03 10:45:00,263.93,264.38,263.87,264.36,10650.0,259.41,259.8523,259.351,259.8326,10650.0
2023-07-03 10:50:00,264.22,264.29,263.99,264.17,10697.0,259.695,259.7638,259.469,259.6459,10697.0
2023-07-03 10:55:00,264.23,264.33,263.86,263.88,14732.0,259.7048,259.8031,259.3412,259.3608,14732.0
2023-07-03 11:00:00,263.88,264.49,263.87,264.15,9899.0,259.3608,259.9604,259.351,259.6262,9899.0
2023-07-03 11:05:00,264.16,264.54,264.12,264.53,12811.0,259.636,260.0095,259.5967,259.9997,12811.0
2023-07-03 11:10:00,264.43,264.49,264.07,264.23,9957.0,259.9014,259.9604,259.5476,259.7048,9957.0
2023-07-03 11:15:00,264.15,264.18,263.67,264.12,11100.0,259.6262,259.6557,259.1544,259.5967,11100.0
2023-07-03 11:20:00,264.08,264.27,264.04,264.19,3710.0,259.5574,259.7442,259.5181,259.6655,3710.0
2023-07-03 11:25:00,264.14,264.31,264.06,264.17,12097.0,259.6164,259.7835,259.5378,259.6459,12097.0
2023-07-03 11:30:00,264.25,264.28,264.21,264.23,4891.0,259.7245,259.754,259.6852,259.7048,4891.0
2023-07-03 11:35:00,264.2,264.43,264.09,264.33,8784.0,259.6754,259.9014,259.5672,259.8031,8784.0
2023-07-03 11:40:00,264.41,264.41,264.11,264.19,4179.0,259.8818,259.8818,259.5869,259.6655,4179.0
2023-07-03 11:45:00,264.2,264.2,263.45,263.5,4873.0,259.6754,259.6754,258.9382,258.9873,4873.0
2023-07-03 11:50:00,263.49,264.04,263.37,264.0,4556.0,258.9775,259.5181,258.8596,259.4788,4556.0
2023-07-03 11:55:00,264.09,264.09,263.86,264.05,2747.0,259.5672,259.5672,259.3412,259.5279,2747.0
2023-07-03 12:00:00,264.15,264.32,264.11,264.19,6029.0,259.6262,259.7933,259.5869,259.6655,6029.0
2023-07-03 12:05:00,264.15,264.36,264.11,264.36,2592.0,259.6262,259.8326,259.5869,259.8326,2592.0
2023-07-03 12:10:00,264.35,264.43,264.23,264.3,3600.0,259.8228,259.9014,259.7048,259.7736,3600.0
2023-07-03 12:15:00,264.35,264.5,264.11,264.15,4238.0,259.8228,259.9702,259.5869,259.6262,4238.0
2023-07-03 12:20:00,264.15,264.53,264.02,264.53,3384.0,259.6262,259.9997,259.4984,259.9997,3384.0
2023-07-03 12:25:00,264.54,264.54,264.26,264.26,4188.0,260.0095,260.0095,259.7343,259.7343,4188.0
2023-07-03 12:30:00,264.33,264.41,264.16,264.21,5039.0,259.8031,259.8818,259.636,259.6852,5039.0
2023-07-03 12:35:00,264.21,264.38,264.2,264.35,3844.0,259.6852,259.8523,259.6754,259.8228,3844.0
2023-07-03 12:40:00,264.34,264.36,263.99,264.03,11908.0,259.813,259.8326,259.469,259.5083,11908.0
2023-07-03 12:45:00,264.03,264.22,263.84,264.22,13554.0,259.5083,259.695,259.3215,259.695,13554.0
2023-07-03 12:50:00,264.24,264.46,264.15,264.16,17114.0,259.7147,259.9309,259.6262,259.636,17114.0
2023-07-03 12:55:00,264.21,264.33,263.95,263.99,37662.0,259.6852,259.8031,259.4296,259.469,37662.0
2023-07-05 09:30:00,262.61,263.12,261.67,262.05,42040.0,258.1126,258.6139,257.1887,257.5622,42040.0
2023-07-05 09:35:00,261.97,262.1,261.23,261.49,14515.0,257.4835,257.6113,256.7562,257.0118,14515.0
2023-07-05 09:40:00,261.5,262.04,261.2,261.78,15748.0,257.0216,257.5523,256.7267,257.2968,15748.0
2023-07-05 09:45:00,261.78,261.88,260.7,261.38,17436.0,257.2968,257.3951,256.2353,256.9037,17436.0
2023-07-05 09:50:00,261.27,262.3,261.27,261.72,14007.0,256.7955,257.8079,256.7955,257.2378,14007.0
2023-07-05 09:55:00,261.79,262.5,261.62,262.22,12251.0,257.3066,258.0045,257.1395,257.7293,12251.0
2023-07-05 10:00:00,262.36,262.36,261.49,261.74,8124.0,257.8669,257.8669,257.0118,257.2575,8124.0
2023-07-05 10:05:00,261.78,261.8,261.37,261.68,12436.0,257.2968,257.3165,256.8938,257.1985,12436.0
2023-07-05 10:10:00,261.55,261.79,261.17,261.17,8288.0,257.0707,257.3066,256.6972,256.6972,8288.0
2023-07-05 10:15:00,261.08,261.11,260.86,260.97,9183.0,256.6088,256.6383,256.3926,256.5007,9183.0
2023-07-05 10:20:00,260.87,260.99,260.49,260.99,16287.0,256.4024,256.5203,256.0289,256.5203,16287.0
2023-07-05 10:25:00,260.86,260.86,260.33,260.47,5510.0,256.3926,256.3926,255.8716,256.0092,5510.0
2023-07-05 10:30:00,260.66,261.48,260.66,261.41,15690.0,256.196,257.0019,256.196,256.9331,15690.0
2023-07-05 10:35:00,261.42,261.56,261.11,261.24,6086.0,256.943,257.0806,256.6383,256.7661,6086.0
2023-07-05 10:40:00,261.23,261.73,261.12,261.45,6027.0,256.7562,257.2477,256.6481,256.9725,6027.0
2023-07-05 10:45:00,261.45,261.53,260.84,261.07,10053.0,256.9725,257.0511,256.3729,256.599,10053.0
2023-07-05 10:50:00,261.13,261.52,261.0,261.52,7688.0,256.6579,257.0413,256.5302,257.0413,7688.0
2023-07-05 10:55:00,261.42,261.65,260.81,261.11,6860.0,256.943,257.169,256.3434,256.6383,6860.0
2023-07-05 11:00:00,261.03,261.35,260.81,260.82,10630.0,256.5596,256.8742,256.3434,256.3532,10630.0
2023-07-05 11:05:00,260.77,260.91,260.28,260.28,4737.0,256.3041,256.4417,255.8225,255.8225,4737.0
2023-07-05 11:10:00,260.27,260.76,260.19,260.52,9273.0,255.8127,256.2943,255.734,256.0584,9273.0
2023-07-05 11:15:00,260.67,260.68,260.16,260.29,6407.0,256.2058,256.2156,255.7045,255.8323,6407.0
2023-07-05 11:20:00,260.3,260.67,260.29,260.44,6984.0,255.8421,256.2058,255.8323,255.9798,6984.0
2023-07-05 11:25:00,260.46,260.51,260.1,260.16,7917.0,255.9994,256.0486,255.6456,255.7045,7917.0
2023-07-05 11:30:00,260.23,260.33,260.1,260.29,7453.0,255.7733,255.8716,255.6456,255.8323,7453.0
2023-07-05 11:35:00,260.46,260.48,259.91,259.92,5748.0,255.9994,256.0191,255.4588,255.4687,5748.0
2023-07-05 11:40:00,260.04,260.06,259.62,259.88,7182.0,255.5866,255.6063,255.1738,255.4293,7182.0
2023-07-05 11:45:00,259.81,259.87,259.41,259.47,4064.0,255.3605,255.4195,254.9674,255.0264,4064.0
2023-07-05 11:50:00,259.52,259.67,259.17,259.21,11850.0,255.0755,255.2229,254.7315,254.7708,11850.0
2023-07-05 11:55:00,259.35,259.35,259.0,259.01,11211.0,254.9084,254.9084,254.5644,254.5742,11211.0
2023-07-05 12:00:00,259.02,259.58,259.02,259.37,9735.0,254.5841,255.1345,254.5841,254.9281,9735.0
2023-07-05 12:05:00,259.37,259.62,258.87,258.94,12032.0,254.9281,255.1738,254.4366,254.5054,12032.0
2023-07-05 12:10:00,258.93,258.93,258.45,258.57,7167.0,254.4956,254.4956,254.0238,254.1418,7167.0
2023-07-05 12:15:00,258.57,258.67,258.37,258.53,9656.0,254.1418,254.2401,253.9452,254.1025,9656.0
2023-07-05 12:20:00,258.62,258.92,258.17,258.17,8365.0,254.1909,254.4858,253.7486,253.7486,8365.0
2023-07-05 12:25:00,258.19,258.32,258.02,258.23,6072.0,253.7683,253.8961,253.6012,253.8076,6072.0
2023-07-05 12:30:00,258.26,258.32,258.01,258.06,9113.0,253.8371,253.8961,253.5914,253.6405,9113.0
2023-07-05 12:35:00,258.17,258.32,257.96,258.29,4715.0,253.7486,253.8961,253.5422,253.8666,4715.0
2023-07-05 12:40:00,258.21,258.37,258.18,258.19,4351.0,253.7879,253.9452,253.7585,253.7683,4351.0
2023-07-05 12:45:00,258.18,258.77,258.06,258.7,8920.0,253.7585,254.3384,253.6405,254.2696,8920.0
2023-07-05 12:50:00,258.76,259.22,258.76,259.04,4009.0,254.3285,254.7806,254.3285,254.6037,4009.0
2023-07-05 12:55:00,259.03,259.17,258.97,259.01,8582.0,254.5939,254.7315,254.5349,254.5742,8582.0
2023-07-05 13:00:00,259.01,259.08,258.89,258.9,4405.0,254.5742,254.643,254.4563,254.4661,4405.0
2023-07-05 13:05:00,258.86,258.91,258.61,258.7,7574.0,254.4268,254.476,254.1811,254.2696,7574.0
2023-07-05 13:10:00,258.71,258.88,258.55,258.88,3700.0,254.2794,254.4465,254.1221,254.4465,3700.0
2023-07-05 13:15:00,258.77,259.01,258.67,258.77,7948.0,254.3384,254.5742,254.2401,254.3384,7948.0
2023-07-05 13:20:00,258.71,259.31,258.7,259.29,5296.0,254.2794,254.8691,254.2696,254.8494,5296.0
2023-07-05 13:25:00,259.24,260.13,259.24,260.13,13782.0,254.8003,255.6751,254.8003,255.6751,13782.0
2023-07-05 13:30:00,260.08,260.25,259.95,260.17,10891.0,255.6259,255.793,255.4981,255.7144,10891.0
2023-07-05 13:35:00,260.27,260.6,260.17,260.56,11754.0,255.8127,256.137,255.7144,256.0977,11754.0
2023-07-05 13:40:00,260.62,260.7,260.47,260.54,5957.0,256.1567,256.2353,256.0092,256.078,5957.0
2023-07-05 13:45:00,260.54,260.73,260.52,260.66,6525.0,256.078,256.2648,256.0584,256.196,6525.0
2023-07-05 13:50:00,260.68,260.79,260.42,260.42,13354.0,256.2156,256.3238,255.9601,255.9601,13354.0
2023-07-05 13:55:00,260.42,260.55,260.29,260.4,11041.0,255.9601,256.0879,255.8323,255.9404,11041.0
2023-07-05 14:00:00,260.47,260.58,260.3,260.37,6306.0,256.0092,256.1174,255.8421,255.911,6306.0
2023-07-05 14:05:00,260.34,260.34,259.9,259.9,6896.0,255.8815,255.8815,255.449,255.449,6896.0
2023-07-05 14:10:00,259.85,259.97,259.65,259.8,7211.0,255.3999,255.5178,255.2033,255.3507,7211.0
2023-07-05 14:15:00,259.75,259.75,259.04,259.09,7994.0,255.3016,255.3016,254.6037,254.6529,7994.0
2023-07-05 14:20:00,259.17,259.27,258.85,259.27,6401.0,254.7315,254.8298,254.417,254.8298,6401.0
2023-07-05 14:25:00,259.11,259.28,258.98,259.06,6510.0,254.6725,254.8396,254.5448,254.6234,6510.0
2023-07-05 14:30:00,259.12,259.27,258.92,259.11,4839.0,254.6824,254.8298,254.4858,254.6725,4839.0
2023-07-05 14:35:00,259.11,259.44,259.07,259.44,4876.0,254.6725,254.9969,254.6332,254.9969,4876.0
2023-07-05 14:40:00,259.48,259.69,259.48,259.68,6929.0,255.0362,255.2426,255.0362,255.2328,6929.0
2023-07-05 14:45:00,259.74,260.06,259.68,259.8,5052.0,255.2917,255.6063,255.2328,255.3507,5052.0
2023-07-05 14:50:00,259.81,259.81,259.49,259.49,7190.0,255.3605,255.3605,255.046,255.046,7190.0
2023-07-05 14:55:00,259.56,259.96,259.51,259.96,7489.0,255.1148,255.508,255.0657,255.508,7489.0
2023-07-05 15:00:00,259.88,259.98,259.5,259.61,6388.0,255.4293,255.5276,255.0558,255.164,6388.0
2023-07-05 15:05:00,259.61,259.95,259.53,259.95,4900.0,255.164,255.4981,255.0853,255.4981,4900.0
2023-07-05 15:10:00,260.03,260.03,259.86,259.86,5093.0,255.5768,255.5768,255.4097,255.4097,5093.0
2023-07-05 15:15:00,259.92,259.94,259.49,259.68,5813.0,255.4687,255.4883,255.046,255.2328,5813.0
2023-07-05 15:20:00,259.7,259.75,259.43,259.51,12425.0,255.2524,255.3016,254.987,255.0657,12425.0
2023-07-05 15:25:00,259.54,259.73,259.53,259.63,7138.0,255.0952,255.2819,255.0853,255.1836,7138.0
2023-07-05 15:30:00,259.69,259.7,259.39,259.39,11415.0,255.2426,255.2524,254.9477,254.9477,11415.0
2023-07-05 15:35:00,259.35,259.49,259.2,259.41,18194.0,254.9084,255.046,254.761,254.9674,18194.0
2023-07-05 15:40:00,259.43,259.49,259.26,259.39,21013.0,254.987,255.046,254.82,254.9477,21013.0
2023-07-05 15:45:00,259.38,259.38,258.97,259.0,25611.0,254.9379,254.9379,254.5349,254.5644,25611.0
2023-07-05 15:50:00,258.97,260.11,258.9,259.31,117121.0,254.5349,255.6554,254.4661,254.8691,117121.0
2023-07-05 15:55:00,259.38,259.41,258.58,258.65,127945.0,254.9379,254.9674,254.1516,254.2204,127945.0
2023-07-06 09:30:00,255.26,256.28,254.56,256.06,21203.0,250.8885,251.891,250.2005,251.6748,21203.0
2023-07-06 09:35:00,256.27,257.05,256.08,256.86,4502.0,251.8812,252.6478,251.6944,252.4611,4502.0
2023-07-06 09:40:00,256.9,256.9,254.69,254.69,5817.0,252.5004,252.5004,250.3282,250.3282,5817.0
2023-07-06 09:45:00,254.76,256.0,254.65,255.78,8975.0,250.397,251.6158,250.2889,251.3996,8975.0
2023-07-06 09:50:00,255.84,256.33,255.46,255.63,10460.0,251.4585,251.9401,251.085,251.2521,10460.0
2023-07-06 09:55:00,255.54,255.74,254.95,255.47,6080.0,251.1637,251.3602,250.5838,251.0949,6080.0
2023-07-06 10:00:00,255.51,255.79,255.29,255.63,8706.0,251.1342,251.4094,250.9179,251.2521,8706.0
2023-07-06 10:05:00,255.66,255.81,255.26,255.4,14244.0,251.2816,251.429,250.8885,251.0261,14244.0
2023-07-06 10:10:00,255.4,255.62,254.84,255.01,11118.0,251.0261,251.2423,250.4757,250.6427,11118.0
2023-07-06 10:15:00,255.11,255.12,254.5,254.5,3040.0,250.741,250.7509,250.1415,250.1415,3040.0
2023-07-06 10:20:00,254.61,254.61,253.93,254.18,4300.0,250.2496,250.2496,249.5812,249.827,4300.0
2023-07-06 10:25:00,254.18,254.35,253.88,254.13,5212.0,249.827,249.994,249.5321,249.7778,5212.0
2023-07-06 10:30:00,253.89,254.43,253.89,254.05,6893.0,249.5419,250.0727,249.5419,249.6992,6893.0
2023-07-06 10:35:00,254.37,254.58,253.7,253.92,6823.0,250.0137,250.2201,249.3552,249.5714,6823.0
2023-07-06 10:40:00,253.7,253.89,253.43,253.89,7637.0,249.3552,249.5419,249.0898,249.5419,7637.0
2023-07-06 10:45:00,253.79,254.2,253.65,253.98,5145.0,249.4436,249.8466,249.306,249.6304,5145.0
2023-07-06 10:50:00,254.19,254.29,253.69,253.83,8668.0,249.8368,249.9351,249.3454,249.483,8668.0
2023-07-06 10:55:00,253.7,253.77,253.42,253.52,7671.0,249.3552,249.424,249.08,249.1783,7671.0
2023-07-06 11:00:00,253.59,253.8,253.45,253.79,6198.0,249.2471,249.4535,249.1095,249.4436,6198.0
2023-07-06 11:05:00,253.82,254.19,253.82,254.04,5182.0,249.4731,249.8368,249.4731,249.6894,5182.0
2023-07-06 11:10:00,253.95,254.03,253.43,253.82,15311.0,249.6009,249.6795,249.0898,249.4731,15311.0
2023-07-06 11:15:00,253.81,253.81,253.48,253.69,5396.0,249.4633,249.4633,249.1389,249.3454,5396.0
2023-07-06 11:20:00,253.6,253.7,253.2,253.22,3809.0,249.2569,249.3552,248.8637,248.8834,3809.0
2023-07-06 11:25:00,253.28,253.63,253.27,253.32,8079.0,248.9424,249.2864,248.9325,248.9817,8079.0
2023-07-06 11:30:00,253.41,253.56,253.22,253.33,5422.0,249.0701,249.2176,248.8834,248.9915,5422.0
2023-07-06 11:35:00,253.26,253.41,252.8,253.04,6749.0,248.9227,249.0701,248.4706,248.7065,6749.0
2023-07-06 11:40:00,253.04,253.33,252.96,253.16,3099.0,248.7065,248.9915,248.6279,248.8244,3099.0
2023-07-06 11:45:00,253.24,253.67,253.16,253.54,7754.0,248.9031,249.3257,248.8244,249.1979,7754.0
2023-07-06 11:50:00,253.43,253.57,253.38,253.4,3998.0,249.0898,249.2274,249.0407,249.0603,3998.0
2023-07-06 11:55:00,253.39,254.08,253.39,254.06,5257.0,249.0505,249.7287,249.0505,249.709,5257.0
2023-07-06 12:00:00,254.06,254.13,254.05,254.09,1147.0,249.709,249.7778,249.6992,249.7385,1147.0
2023-07-06 12:05:00,254.09,254.45,253.99,254.45,3873.0,249.7385,250.0923,249.6402,250.0923,3873.0
2023-07-06 12:10:00,254.55,254.55,254.32,254.32,3052.0,250.1906,250.1906,249.9646,249.9646,3052.0
2023-07-06 12:15:00,254.41,254.66,254.29,254.47,2423.0,250.053,250.2987,249.9351,250.112,2423.0
2023-07-06 12:20:00,254.43,254.71,254.35,254.59,3349.0,250.0727,250.3479,249.994,250.2299,3349.0
2023-07-06 12:25:00,254.58,254.82,254.56,254.74,1800.0,250.2201,250.456,250.2005,250.3774,1800.0
2023-07-06 12:30:00,254.82,255.25,254.82,255.18,3486.0,250.456,250.8786,250.456,250.8098,3486.0
2023-07-06 12:35:00,255.14,255.14,255.0,255.11,4812.0,250.7705,250.7705,250.6329,250.741,4812.0
2023-07-06 12:40:00,255.18,255.27,255.18,255.27,1262.0,250.8098,250.8983,250.8098,250.8983,1262.0
2023-07-06 12:45:00,255.23,255.57,255.23,255.56,2035.0,250.859,251.1932,250.859,251.1833,2035.0
2023-07-06 12:50:00,255.6,255.73,255.59,255.73,1008.0,251.2226,251.3504,251.2128,251.3504,1008.0
2023-07-06 12:55:00,255.66,255.83,255.66,255.77,4253.0,251.2816,251.4487,251.2816,251.3897,4253.0
2023-07-06 13:00:00,255.77,255.9,255.68,255.9,6377.0,251.3897,251.5175,251.3013,251.5175,6377.0
2023-07-06 13:05:00,255.86,255.86,255.62,255.63,5508.0,251.4782,251.4782,251.2423,251.2521,5508.0
2023-07-06 13:10:00,255.58,256.24,255.58,256.24,6554.0,251.203,251.8517,251.203,251.8517,6554.0
2023-07-06 13:15:00,256.15,256.24,255.9,255.9,3302.0,251.7632,251.8517,251.5175,251.5175,3302.0
2023-07-06 13:20:00,255.99,256.27,255.9,256.23,5678.0,251.606,251.8812,251.5175,251.8419,5678.0
2023-07-06 13:25:00,256.3,256.52,256.02,256.07,8225.0,251.9107,252.1269,251.6354,251.6846,8225.0
2023-07-06 13:30:00,256.03,256.04,255.8,255.98,2500.0,251.6453,251.6551,251.4192,251.5961,2500.0
2023-07-06 13:35:00,255.94,255.96,255.8,255.84,2935.0,251.5568,251.5765,251.4192,251.4585,2935.0
2023-07-06 13:40:00,255.84,256.26,255.79,256.2,5622.0,251.4585,251.8713,251.4094,251.8124,5622.0
2023-07-06 13:45:00,256.2,256.2,255.86,255.95,3310.0,251.8124,251.8124,251.4782,251.5666,3310.0
2023-07-06 13:50:00,255.96,256.19,255.91,256.19,4663.0,251.5765,251.8025,251.5273,251.8025,4663.0
2023-07-06 13:55:00,256.06,256.31,256.04,256.16,3688.0,251.6748,251.9205,251.6551,251.773,3688.0
2023-07-06 14:00:00,256.16,256.16,255.75,255.87,3260.0,251.773,251.773,251.3701,251.488,3260.0
2023-07-06 14:05:00,255.78,255.96,255.74,255.76,1943.0,251.3996,251.5765,251.3602,251.3799,1943.0
2023-07-06 14:10:00,255.79,255.79,255.61,255.7,3579.0,251.4094,251.4094,251.2325,251.3209,3579.0
2023-07-06 14:15:00,255.71,256.04,255.66,255.95,2239.0,251.3308,251.6551,251.2816,251.5666,2239.0
2023-07-06 14:20:00,255.91,255.91,255.66,255.77,2226.0,251.5273,251.5273,251.2816,251.3897,2226.0
2023-07-06 14:25:00,255.7,255.85,255.67,255.73,4091.0,251.3209,251.4684,251.2914,251.3504,4091.0
2023-07-06 14:30:00,255.76,256.31,255.76,256.31,3570.0,251.3799,251.9205,251.3799,251.9205,3570.0
2023-07-06 14:35:00,256.28,256.57,256.27,256.55,2899.0,251.891,252.176,251.8812,252.1564,2899.0
2023-07-06 14:40:00,256.56,256.63,256.39,256.5,3328.0,252.1662,252.235,251.9991,252.1072,3328.0
2023-07-06 14:45:00,256.49,256.53,256.42,256.53,2068.0,252.0974,252.1367,252.0286,252.1367,2068.0
2023-07-06 14:50:00,256.53,256.65,256.37,256.65,3763.0,252.1367,252.2547,251.9795,252.2547,3763.0
2023-07-06 14:55:00,256.6,256.77,256.57,256.77,4352.0,252.2055,252.3726,252.176,252.3726,4352.0
2023-07-06 15:00:00,256.73,256.77,256.58,256.62,3090.0,252.3333,252.3726,252.1859,252.2252,3090.0
2023-07-06 15:05:00,256.6,256.63,256.45,256.59,5462.0,252.2055,252.235,252.0581,252.1957,5462.0
2023-07-06 15:10:00,256.63,256.68,256.51,256.51,4004.0,252.235,252.2841,252.1171,252.1171,4004.0
2023-07-06 15:15:00,256.56,256.99,256.55,256.99,3504.0,252.1662,252.5888,252.1564,252.5888,3504.0
2023-07-06 15:20:00,256.96,257.0,256.83,256.91,4274.0,252.5593,252.5987,252.4316,252.5102,4274.0
2023-07-06 15:25:00,256.92,257.15,256.89,256.99,6132.0,252.52,252.7461,252.4905,252.5888,6132.0
2023-07-06 15:30:00,256.97,256.97,256.54,256.66,13812.0,252.5692,252.5692,252.1465,252.2645,13812.0
2023-07-06 15:35:00,256.56,256.72,256.51,256.61,8592.0,252.1662,252.3235,252.1171,252.2153,8592.0
2023-07-06 15:40:00,256.56,256.57,256.3,256.41,7411.0,252.1662,252.176,251.9107,252.0188,7411.0
2023-07-06 15:45:00,256.37,256.74,256.22,256.74,11689.0,251.9795,252.3431,251.832,252.3431,11689.0
2023-07-06 15:50:00,256.67,257.5,256.61,257.35,40264.0,252.2743,253.0901,252.2153,252.9427,40264.0
2023-07-06 15:55:00,257.38,257.71,257.1,257.3,93846.0,252.9722,253.2965,252.697,252.8935,93846.0
2023-07-07 09:30:00,256.6,257.26,255.15,257.24,25385.0,252.2055,252.8542,250.7803,252.8346,25385.0
2023-07-07 09:35:00,257.43,257.47,256.63,256.79,1035.0,253.0213,253.0606,252.235,252.3923,1035.0
2023-07-07 09:40:00,256.73,257.0,256.66,257.0,441.0,252.3333,252.5987,252.2645,252.5987,441.0
2023-07-07 09:45:00,256.68,257.02,256.41,256.63,3740.0,252.2841,252.6183,252.0188,252.235,3740.0
2023-07-07 09:50:00,256.92,257.42,256.78,257.16,6250.0,252.52,253.0115,252.3824,252.7559,6250.0
2023-07-07 09:55:00,256.91,257.2,256.52,256.52,5355.0,252.5102,252.7952,252.1269,252.1269,5355.0
2023-07-07 10:00:00,256.69,256.84,256.54,256.71,8317.0,252.294,252.4414,252.1465,252.3136,8317.0
2023-07-07 10:05:00,256.7,257.21,256.62,257.21,4165.0,252.3038,252.8051,252.2252,252.8051,4165.0
2023-07-07 10:10:00,257.21,258.01,257.21,257.96,9070.0,252.8051,253.5914,252.8051,253.5422,9070.0
2023-07-07 10:15:00,257.96,258.41,257.54,257.54,10193.0,253.5422,253.9845,253.1294,253.1294,10193.0
2023-07-07 10:20:00,257.72,257.72,257.3,257.47,2848.0,253.3063,253.3063,252.8935,253.0606,2848.0
2023-07-07 10:25:00,257.64,257.64,257.25,257.42,3183.0,253.2277,253.2277,252.8444,253.0115,3183.0
2023-07-07 10:30:00,257.42,257.45,256.92,256.92,1200.0,253.0115,253.041,252.52,252.52,1200.0
2023-07-07 10:35:00,257.05,257.75,257.05,257.62,1870.0,252.6478,253.3358,252.6478,253.208,1870.0
2023-07-07 10:40:00,257.77,257.86,257.55,257.67,3173.0,253.3555,253.4439,253.1392,253.2572,3173.0
2023-07-07 10:45:00,257.45,257.83,257.16,257.55,4342.0,253.041,253.4144,252.7559,253.1392,4342.0
2023-07-07 10:50:00,257.55,257.63,257.3,257.61,5719.0,253.1392,253.2179,252.8935,253.1982,5719.0
2023-07-07 10:55:00,257.7,257.86,257.62,257.65,3141.0,253.2867,253.4439,253.208,253.2375,3141.0
2023-07-07 11:00:00,257.56,257.63,257.36,257.44,1691.0,253.1491,253.2179,252.9525,253.0311,1691.0
2023-07-07 11:05:00,257.36,257.4,256.4,256.4,9774.0,252.9525,252.9918,252.0089,252.0089,9774.0
2023-07-07 11:10:00,256.4,256.56,255.92,255.92,12844.0,252.0089,252.1662,251.5372,251.5372,12844.0
2023-07-07 11:15:00,255.91,256.04,255.59,256.04,11908.0,251.5273,251.6551,251.2128,251.6551,11908.0
2023-07-07 11:20:00,256.04,256.84,256.04,256.44,8903.0,251.6551,252.4414,251.6551,252.0483,8903.0
2023-07-07 11:25:00,256.45,256.78,256.34,256.78,7514.0,252.0581,252.3824,251.95,252.3824,7514.0
2023-07-07 11:30:00,256.81,257.34,256.8,257.15,4204.0,252.4119,252.9328,252.4021,252.7461,4204.0
2023-07-07 11:35:00,257.15,257.36,256.92,256.95,2701.0,252.7461,252.9525,252.52,252.5495,2701.0
2023-07-07 11:40:00,256.84,257.05,256.6,256.6,3470.0,252.4414,252.6478,252.2055,252.2055,3470.0
2023-07-07 11:45:00,256.56,256.86,256.5,256.81,4204.0,252.1662,252.4611,252.1072,252.4119,4204.0
2023-07-07 11:50:00,256.73,256.96,256.44,256.44,4326.0,252.3333,252.5593,252.0483,252.0483,4326.0
2023-07-07 11:55:00,256.48,256.95,256.38,256.9,4126.0,252.0876,252.5495,251.9893,252.5004,4126.0
2023-07-07 12:00:00,256.88,256.93,256.77,256.89,7255.0,252.4807,252.5299,252.3726,252.4905,7255.0
2023-07-07 12:05:00,256.86,256.86,256.26,256.26,10781.0,252.4611,252.4611,251.8713,251.8713,10781.0
2023-07-07 12:10:00,256.31,256.9,256.31,256.86,7083.0,251.9205,252.5004,251.9205,252.4611,7083.0
2023-07-07 12:15:00,256.94,257.26,256.78,256.95,4824.0,252.5397,252.8542,252.3824,252.5495,4824.0
2023-07-07 12:20:00,257.01,257.05,256.66,256.73,12412.0,252.6085,252.6478,252.2645,252.3333,12412.0
2023-07-07 12:25:00,256.84,257.24,256.84,257.19,2514.0,252.4414,252.8346,252.4414,252.7854,2514.0
2023-07-07 12:30:00,257.23,257.61,257.23,257.61,1920.0,252.8247,253.1982,252.8247,253.1982,1920.0
2023-07-07 12:35:00,257.72,258.23,257.71,258.06,5315.0,253.3063,253.8076,253.2965,253.6405,5315.0
2023-07-07 12:40:00,258.1,258.44,258.1,258.44,1700.0,253.6798,254.014,253.6798,254.014,1700.0
2023-07-07 12:45:00,258.38,258.39,257.99,258.01,3624.0,253.955,253.9649,253.5717,253.5914,3624.0
2023-07-07 12:50:00,258.0,258.07,257.77,257.9,2706.0,253.5815,253.6503,253.3555,253.4833,2706.0
2023-07-07 12:55:00,257.86,257.99,257.69,257.9,5321.0,253.4439,253.5717,253.2768,253.4833,5321.0
2023-07-07 13:00:00,257.99,258.08,257.86,257.86,4150.0,253.5717,253.6602,253.4439,253.4439,4150.0
2023-07-07 13:05:00,257.98,258.15,257.98,258.0,2200.0,253.5619,253.729,253.5619,253.5815,2200.0
2023-07-07 13:10:00,258.07,258.16,258.01,258.09,3550.0,253.6503,253.7388,253.5914,253.67,3550.0
2023-07-07 13:15:00,258.09,258.16,257.99,258.06,4815.0,253.67,253.7388,253.5717,253.6405,4815.0
2023-07-07 13:20:00,258.04,258.09,257.98,258.05,2394.0,253.6209,253.67,253.5619,253.6307,2394.0
2023-07-07 13:25:00,258.04,258.06,257.84,257.94,4274.0,253.6209,253.6405,253.4243,253.5226,4274.0
2023-07-07 13:30:00,257.95,258.01,257.51,257.56,3129.0,253.5324,253.5914,253.0999,253.1491,3129.0
2023-07-07 13:35:00,257.34,257.34,256.88,256.96,4534.0,252.9328,252.9328,252.4807,252.5593,4534.0
2023-07-07 13:40:00,256.94,257.2,256.94,257.02,9831.0,252.5397,252.7952,252.5397,252.6183,9831.0
2023-07-07 13:45:00,256.96,257.01,256.51,256.51,5365.0,252.5593,252.6085,252.1171,252.1171,5365.0
2023-07-07 13:50:00,256.67,257.02,256.63,256.88,3631.0,252.2743,252.6183,252.235,252.4807,3631.0
2023-07-07 13:55:00,256.95,256.96,256.56,256.78,6118.0,252.5495,252.5593,252.1662,252.3824,6118.0
2023-07-07 14:00:00,256.78,256.95,256.69,256.71,3203.0,252.3824,252.5495,252.294,252.3136,3203.0
2023-07-07 14:05:00,256.72,256.82,256.71,256.72,4155.0,252.3235,252.4217,252.3136,252.3235,4155.0
2023-07-07 14:10:00,256.7,256.73,256.51,256.67,3750.0,252.3038,252.3333,252.1171,252.2743,3750.0
2023-07-07 14:15:00,256.62,256.99,256.62,256.83,3421.0,252.2252,252.5888,252.2252,252.4316,3421.0
2023-07-07 14:20:00,256.88,256.92,256.68,256.7,3978.0,252.4807,252.52,252.2841,252.3038,3978.0
2023-07-07 14:25:00,256.72,257.16,256.65,257.16,4401.0,252.3235,252.7559,252.2547,252.7559,4401.0
2023-07-07 14:30:00,257.17,257.19,256.79,256.79,2514.0,252.7658,252.7854,252.3923,252.3923,2514.0
2023-07-07 14:35:00,256.76,257.03,256.76,256.81,3621.0,252.3628,252.6282,252.3628,252.4119,3621.0
2023-07-07 14:40:00,256.83,257.12,256.83,256.95,2982.0,252.4316,252.7166,252.4316,252.5495,2982.0
2023-07-07 14:45:00,256.94,257.03,256.87,256.97,2142.0,252.5397,252.6282,252.4709,252.5692,2142.0
2023-07-07 14:50:00,256.97,257.07,256.85,256.92,2941.0,252.5692,252.6675,252.4512,252.52,2941.0
2023-07-07 14:55:00,256.86,256.94,256.78,256.91,3054.0,252.4611,252.5397,252.3824,252.5102,3054.0
2023-07-07 15:00:00,256.92,256.93,256.74,256.75,2600.0,252.52,252.5299,252.3431,252.3529,2600.0
2023-07-07 15:05:00,256.82,256.82,256.69,256.73,2562.0,252.4217,252.4217,252.294,252.3333,2562.0
2023-07-07 15:10:00,256.77,256.99,256.77,256.98,4175.0,252.3726,252.5888,252.3726,252.579,4175.0
2023-07-07 15:15:00,256.95,257.05,256.77,256.77,2938.0,252.5495,252.6478,252.3726,252.3726,2938.0
2023-07-07 15:20:00,256.75,256.82,256.67,256.79,3758.0,252.3529,252.4217,252.2743,252.3923,3758.0
2023-07-07 15:25:00,256.8,256.89,256.65,256.71,2623.0,252.4021,252.4905,252.2547,252.3136,2623.0
2023-07-07 15:30:00,256.67,256.79,256.52,256.57,5862.0,252.2743,252.3923,252.1269,252.176,5862.0
2023-07-07 15:35:00,256.55,256.55,256.14,256.14,3648.0,252.1564,252.1564,251.7534,251.7534,3648.0
2023-07-07 15:40:00,256.01,256.08,255.9,256.01,4822.0,251.6256,251.6944,251.5175,251.6256,4822.0
2023-07-07 15:45:00,255.96,256.02,255.57,255.62,8697.0,251.5765,251.6354,251.1932,251.2423,8697.0
2023-07-07 15:50:00,255.62,255.71,255.27,255.52,19251.0,251.2423,251.3308,250.8983,251.144,19251.0
2023-07-07 15:55:00,255.51,255.65,255.35,255.43,52770.0,251.1342,251.2718,250.9769,251.0556,52770.0
2023-07-10 09:30:00,255.39,256.99,255.21,256.88,12991.0,251.0162,252.5888,250.8393,252.4807,12991.0
2023-07-10 09:35:00,257.23,258.17,256.97,258.13,12370.0,252.8247,253.7486,252.5692,253.7093,12370.0
2023-07-10 09:40:00,258.0,258.94,257.99,258.94,11227.0,253.5815,254.5054,253.5717,254.5054,11227.0
2023-07-10 09:45:00,259.12,259.22,258.62,258.92,7406.0,254.6824,254.7806,254.1909,254.4858,7406.0
2023-07-10 09:50:00,258.85,259.78,258.84,259.41,4586.0,254.417,255.3311,254.4072,254.9674,4586.0
2023-07-10 09:55:00,259.36,259.48,259.01,259.01,1322.0,254.9182,255.0362,254.5742,254.5742,1322.0
2023-07-10 10:00:00,258.96,259.23,258.46,258.68,4815.0,254.5251,254.7905,254.0337,254.2499,4815.0
2023-07-10 10:05:00,258.6,258.6,258.02,258.19,2836.0,254.1713,254.1713,253.6012,253.7683,2836.0
2023-07-10 10:10:00,258.13,258.13,257.8,258.01,1825.0,253.7093,253.7093,253.385,253.5914,1825.0
2023-07-10 10:15:00,257.78,257.95,257.54,257.63,7119.0,253.3653,253.5324,253.1294,253.2179,7119.0
2023-07-10 10:20:00,257.63,257.66,257.08,257.08,2432.0,253.2179,253.2474,252.6773,252.6773,2432.0
2023-07-10 10:25:00,257.19,257.35,256.82,256.99,4664.0,252.7854,252.9427,252.4217,252.5888,4664.0
2023-07-10 10:30:00,257.08,257.42,256.84,257.34,6335.0,252.6773,253.0115,252.4414,252.9328,6335.0
2023-07-10 10:35:00,257.38,257.45,256.79,257.2,6005.0,252.9722,253.041,252.3923,252.7952,6005.0
2023-07-10 10:40:00,257.09,257.2,256.82,257.16,2616.0,252.6871,252.7952,252.4217,252.7559,2616.0
2023-07-10 10:45:00,257.06,257.49,257.03,257.28,8192.0,252.6576,253.0803,252.6282,252.8739,8192.0
2023-07-10 10:50:00,257.17,257.31,257.08,257.08,804.0,252.7658,252.9034,252.6773,252.6773,804.0
2023-07-10 10:55:00,257.07,257.14,256.98,257.06,1632.0,252.6675,252.7363,252.579,252.6576,1632.0
2023-07-10 11:00:00,257.15,257.18,256.42,256.42,12423.0,252.7461,252.7756,252.0286,252.0286,12423.0
2023-07-10 11:05:00,256.33,256.57,256.15,256.49,11501.0,251.9401,252.176,251.7632,252.0974,11501.0
2023-07-10 11:10:00,256.57,256.85,256.57,256.83,2040.0,252.176,252.4512,252.176,252.4316,2040.0
2023-07-10 11:15:00,256.82,256.83,256.61,256.79,4234.0,252.4217,252.4316,252.2153,252.3923,4234.0
2023-07-10 11:20:00,256.75,257.19,256.71,257.13,3836.0,252.3529,252.7854,252.3136,252.7264,3836.0
2023-07-10 11:25:00,257.26,257.5,257.18,257.35,6282.0,252.8542,253.0901,252.7756,252.9427,6282.0
2023-07-10 11:30:00,257.39,257.54,257.39,257.47,2607.0,252.982,253.1294,252.982,253.0606,2607.0
2023-07-10 11:35:00,257.46,257.47,257.37,257.4,3552.0,253.0508,253.0606,252.9623,252.9918,3552.0
2023-07-10 11:40:00,257.42,257.49,257.18,257.18,6047.0,253.0115,253.0803,252.7756,252.7756,6047.0
2023-07-10 11:45:00,257.1,257.12,256.69,256.92,7426.0,252.697,252.7166,252.294,252.52,7426.0
2023-07-10 11:50:00,257.03,257.16,257.0,257.12,4328.0,252.6282,252.7559,252.5987,252.7166,4328.0
2023-07-10 11:55:00,257.2,257.58,257.18,257.54,2421.0,252.7952,253.1687,252.7756,253.1294,2421.0
2023-07-10 12:00:00,257.62,257.63,256.96,257.19,5544.0,253.208,253.2179,252.5593,252.7854,5544.0
2023-07-10 12:05:00,257.2,257.25,256.81,256.92,4582.0,252.7952,252.8444,252.4119,252.52,4582.0
2023-07-10 12:10:00,256.94,257.22,256.93,257.22,2242.0,252.5397,252.8149,252.5299,252.8149,2242.0
2023-07-10 12:15:00,257.23,257.3,257.13,257.2,4973.0,252.8247,252.8935,252.7264,252.7952,4973.0
2023-07-10 12:20:00,257.2,257.27,257.14,257.17,4534.0,252.7952,252.864,252.7363,252.7658,4534.0
2023-07-10 12:25:00,257.23,257.23,257.11,257.18,5154.0,252.8247,252.8247,252.7068,252.7756,5154.0
2023-07-10 12:30:00,257.13,257.3,257.08,257.23,5477.0,252.7264,252.8935,252.6773,252.8247,5477.0
2023-07-10 12:35:00,257.19,257.43,257.07,257.27,4756.0,252.7854,253.0213,252.6675,252.864,4756.0
2023-07-10 12:40:00,257.0,257.24,256.92,257.24,1309.0,252.5987,252.8346,252.52,252.8346,1309.0
2023-07-10 12:45:00,257.32,257.55,257.32,257.48,5169.0,252.9132,253.1392,252.9132,253.0704,5169.0
2023-07-10 12:50:00,257.5,257.51,257.24,257.3,2976.0,253.0901,253.0999,252.8346,252.8935,2976.0
2023-07-10 12:55:00,257.26,257.28,257.17,257.24,4719.0,252.8542,252.8739,252.7658,252.8346,4719.0
2023-07-10 13:00:00,257.21,257.43,257.21,257.29,5889.0,252.8051,253.0213,252.8051,252.8837,5889.0
2023-07-10 13:05:00,257.28,257.38,257.24,257.32,3040.0,252.8739,252.9722,252.8346,252.9132,3040.0
2023-07-10 13:10:00,257.37,257.48,257.23,257.24,8192.0,252.9623,253.0704,252.8247,252.8346,8192.0
2023-07-10 13:15:00,257.28,257.67,257.23,257.67,6314.0,252.8739,253.2572,252.8247,253.2572,6314.0
2023-07-10 13:20:00,257.71,257.82,257.62,257.62,4537.0,253.2965,253.4046,253.208,253.208,4537.0
2023-07-10 13:25:00,257.62,257.62,257.44,257.44,4538.0,253.208,253.208,253.0311,253.0311,4538.0
2023-07-10 13:30:00,257.59,257.61,257.19,257.19,6918.0,253.1786,253.1982,252.7854,252.7854,6918.0
2023-07-10 13:35:00,257.13,257.2,256.9,257.02,3773.0,252.7264,252.7952,252.5004,252.6183,3773.0
2023-07-10 13:40:00,256.97,257.13,256.97,257.11,2793.0,252.5692,252.7264,252.5692,252.7068,2793.0
2023-07-10 13:45:00,257.11,257.18,256.84,256.86,6827.0,252.7068,252.7756,252.4414,252.4611,6827.0
2023-07-10 13:50:00,256.92,257.11,256.87,256.93,4965.0,252.52,252.7068,252.4709,252.5299,4965.0
2023-07-10 13:55:00,257.0,257.02,256.73,256.79,4429.0,252.5987,252.6183,252.3333,252.3923,4429.0
2023-07-10 14:00:00,256.77,256.78,256.45,256.52,7738.0,252.3726,252.3824,252.0581,252.1269,7738.0
2023-07-10 14:05:00,256.46,256.66,256.41,256.52,5965.0,252.0679,252.2645,252.0188,252.1269,5965.0
2023-07-10 14:10:00,256.57,256.71,256.5,256.7,3565.0,252.176,252.3136,252.1072,252.3038,3565.0
2023-07-10 14:15:00,256.72,256.88,256.68,256.68,6331.0,252.3235,252.4807,252.2841,252.2841,6331.0
2023-07-10 14:20:00,256.6,256.98,256.52,256.91,6202.0,252.2055,252.579,252.1269,252.5102,6202.0
2023-07-10 14:25:00,256.93,257.13,256.8,257.13,4946.0,252.5299,252.7264,252.4021,252.7264,4946.0
2023-07-10 14:30:00,257.08,257.27,256.98,256.98,8454.0,252.6773,252.864,252.579,252.579,8454.0
2023-07-10 14:35:00,257.01,257.05,256.48,256.55,12396.0,252.6085,252.6478,252.0876,252.1564,12396.0
2023-07-10 14:40:00,256.48,256.67,256.48,256.6,4608.0,252.0876,252.2743,252.0876,252.2055,4608.0
2023-07-10 14:45:00,256.65,256.72,256.41,256.44,3204.0,252.2547,252.3235,252.0188,252.0483,3204.0
2023-07-10 14:50:00,256.42,256.52,256.23,256.42,13670.0,252.0286,252.1269,251.8419,252.0286,13670.0
2023-07-10 14:55:00,256.47,256.82,256.47,256.78,11238.0,252.0777,252.4217,252.0777,252.3824,11238.0
2023-07-10 15:00:00,256.88,256.88,256.69,256.75,5008.0,252.4807,252.4807,252.294,252.3529,5008.0
2023-07-10 15:05:00,256.75,256.81,256.57,256.67,4887.0,252.3529,252.4119,252.176,252.2743,4887.0
2023-07-10 15:10:00,256.62,256.78,256.57,256.72,5263.0,252.2252,252.3824,252.176,252.3235,5263.0
2023-07-10 15:15:00,256.78,256.79,256.27,256.27,5716.0,252.3824,252.3923,251.8812,251.8812,5716.0
2023-07-10 15:20:00,256.32,256.6,256.31,256.53,6360.0,251.9303,252.2055,251.9205,252.1367,6360.0
2023-07-10 15:25:00,256.46,256.66,256.36,256.58,6269.0,252.0679,252.2645,251.9696,252.1859,6269.0
2023-07-10 15:30:00,256.56,256.56,256.17,256.2,10307.0,252.1662,252.1662,251.7829,251.8124,10307.0
2023-07-10 15:35:00,256.16,256.29,256.08,256.08,10064.0,251.773,251.9008,251.6944,251.6944,10064.0
2023-07-10 15:40:00,256.13,256.2,256.07,256.15,10065.0,251.7436,251.8124,251.6846,251.7632,10065.0
2023-07-10 15:45:00,256.11,256.29,255.9,256.13,17473.0,251.7239,251.9008,251.5175,251.7436,17473.0
2023-07-10 15:50:00,256.07,256.29,255.88,256.25,29231.0,251.6846,251.9008,251.4978,251.8615,29231.0
2023-07-10 15:55:00,256.28,256.96,256.11,256.95,78267.0,251.891,252.5593,251.7239,252.5495,78267.0
2023-07-11 09:30:00,258.2,259.65,257.72,259.56,20823.0,253.7781,255.2033,253.3063,255.1148,20823.0
2023-07-11 09:35:00,258.74,258.77,258.1,258.7,5314.0,254.3089,254.3384,253.6798,254.2696,5314.0
2023-07-11 09:40:00,258.7,259.27,258.45,259.06,6636.0,254.2696,254.8298,254.0238,254.6234,6636.0
2023-07-11 09:45:00,259.35,260.88,259.31,260.87,9750.0,254.9084,256.4122,254.8691,256.4024,9750.0
2023-07-11 09:50:00,260.53,260.65,259.92,260.0,2750.0,256.0682,256.1862,255.4687,255.5473,2750.0
2023-07-11 09:55:00,259.97,260.16,259.69,259.98,2144.0,255.5178,255.7045,255.2426,255.5276,2144.0
2023-07-11 10:00:00,259.99,259.99,259.43,259.43,2784.0,255.5375,255.5375,254.987,254.987,2784.0
2023-07-11 10:05:00,259.52,259.58,259.12,259.19,2126.0,255.0755,255.1345,254.6824,254.7512,2126.0
2023-07-11 10:10:00,259.18,259.67,259.18,259.54,3121.0,254.7413,255.2229,254.7413,255.0952,3121.0
2023-07-11 10:15:00,259.39,259.54,259.36,259.36,1211.0,254.9477,255.0952,254.9182,254.9182,1211.0
2023-07-11 10:20:00,259.33,259.36,259.03,259.09,1220.0,254.8888,254.9182,254.5939,254.6529,1220.0
2023-07-11 10:25:00,259.24,259.51,259.2,259.51,4120.0,254.8003,255.0657,254.761,255.0657,4120.0
2023-07-11 10:30:00,259.33,259.34,258.86,258.86,3764.0,254.8888,254.8986,254.4268,254.4268,3764.0
2023-07-11 10:35:00,258.83,259.39,258.8,259.21,5282.0,254.3973,254.9477,254.3678,254.7708,5282.0
2023-07-11 10:40:00,259.03,259.53,259.02,259.53,2268.0,254.5939,255.0853,254.5841,255.0853,2268.0
2023-07-11 10:45:00,259.3,259.4,259.19,259.23,1397.0,254.8593,254.9576,254.7512,254.7905,1397.0
2023-07-11 10:50:00,259.24,259.71,259.24,259.4,4370.0,254.8003,255.2623,254.8003,254.9576,4370.0
2023-07-11 10:55:00,259.45,259.56,259.17,259.17,3628.0,255.0067,255.1148,254.7315,254.7315,3628.0
2023-07-11 11:00:00,259.17,259.59,259.1,259.44,3810.0,254.7315,255.1443,254.6627,254.9969,3810.0
2023-07-11 11:05:00,259.48,259.79,259.4,259.65,2562.0,255.0362,255.3409,254.9576,255.2033,2562.0
2023-07-11 11:10:00,259.66,259.99,259.52,259.99,1533.0,255.2131,255.5375,255.0755,255.5375,1533.0
2023-07-11 11:15:00,259.97,259.97,259.77,259.83,2728.0,255.5178,255.5178,255.3212,255.3802,2728.0
2023-07-11 11:20:00,259.88,260.0,259.8,259.99,2490.0,255.4293,255.5473,255.3507,255.5375,2490.0
2023-07-11 11:25:00,259.9,259.96,259.48,259.67,8836.0,255.449,255.508,255.0362,255.2229,8836.0
2023-07-11 11:30:00,259.61,260.13,259.58,260.04,4522.0,255.164,255.6751,255.1345,255.5866,4522.0
2023-07-11 11:35:00,260.04,260.45,260.04,260.44,1102.0,255.5866,255.9896,255.5866,255.9798,1102.0
2023-07-11 11:40:00,260.4,260.4,259.92,259.92,7284.0,255.9404,255.9404,255.4687,255.4687,7284.0
2023-07-11 11:45:00,259.97,260.23,259.97,260.16,2695.0,255.5178,255.7733,255.5178,255.7045,2695.0
2023-07-11 11:50:00,260.24,260.51,260.12,260.12,1895.0,255.7832,256.0486,255.6652,255.6652,1895.0
2023-07-11 11:55:00,260.17,260.33,260.14,260.14,2161.0,255.7144,255.8716,255.6849,255.6849,2161.0
2023-07-11 12:00:00,260.14,260.29,260.14,260.29,2102.0,255.6849,255.8323,255.6849,255.8323,2102.0
2023-07-11 12:05:00,260.21,260.37,259.99,260.07,2587.0,255.7537,255.911,255.5375,255.6161,2587.0
2023-07-11 12:10:00,260.06,260.22,260.05,260.2,2185.0,255.6063,255.7635,255.5964,255.7439,2185.0
2023-07-11 12:15:00,260.3,260.48,260.29,260.46,1771.0,255.8421,256.0191,255.8323,255.9994,1771.0
2023-07-11 12:20:00,260.39,260.56,260.28,260.28,4700.0,255.9306,256.0977,255.8225,255.8225,4700.0
2023-07-11 12:25:00,260.28,260.4,259.74,259.84,2155.0,255.8225,255.9404,255.2917,255.39,2155.0
2023-07-11 12:30:00,259.91,260.39,259.91,260.23,2079.0,255.4588,255.9306,255.4588,255.7733,2079.0
2023-07-11 12:35:00,260.2,260.23,260.08,260.19,801.0,255.7439,255.7733,255.6259,255.734,801.0
2023-07-11 12:40:00,260.1,260.22,260.05,260.05,1400.0,255.6456,255.7635,255.5964,255.5964,1400.0
2023-07-11 12:45:00,260.04,260.36,260.04,260.27,2297.0,255.5866,255.9011,255.5866,255.8127,2297.0
2023-07-11 12:50:00,260.28,260.55,260.28,260.48,3907.0,255.8225,256.0879,255.8225,256.0191,3907.0
2023-07-11 12:55:00,260.37,260.38,260.08,260.24,2400.0,255.911,255.9208,255.6259,255.7832,2400.0
2023-07-11 13:00:00,260.18,260.26,260.05,260.16,3050.0,255.7242,255.8028,255.5964,255.7045,3050.0
2023-07-11 13:05:00,260.18,260.25,259.83,260.01,4525.0,255.7242,255.793,255.3802,255.5571,4525.0
2023-07-11 13:10:00,260.01,260.03,259.81,259.91,1765.0,255.5571,255.5768,255.3605,255.4588,1765.0
2023-07-11 13:15:00,259.8,259.85,259.59,259.76,1296.0,255.3507,255.3999,255.1443,255.3114,1296.0
2023-07-11 13:20:00,259.63,259.95,259.63,259.78,3055.0,255.1836,255.4981,255.1836,255.3311,3055.0
2023-07-11 13:25:00,259.87,259.89,259.69,259.74,900.0,255.4195,255.4392,255.2426,255.2917,900.0
2023-07-11 13:30:00,259.75,259.94,259.61,259.61,3600.0,255.3016,255.4883,255.164,255.164,3600.0
2023-07-11 13:35:00,259.6,259.77,259.55,259.61,4691.0,255.1541,255.3212,255.105,255.164,4691.0
2023-07-11 13:40:00,259.68,259.68,259.43,259.67,2055.0,255.2328,255.2328,254.987,255.2229,2055.0
2023-07-11 13:45:00,259.62,259.94,259.55,259.86,4072.0,255.1738,255.4883,255.105,255.4097,4072.0
2023-07-11 13:50:00,259.93,260.0,259.7,259.74,2875.0,255.4785,255.5473,255.2524,255.2917,2875.0
2023-07-11 13:55:00,259.7,260.18,259.69,260.04,3843.0,255.2524,255.7242,255.2426,255.5866,3843.0
2023-07-11 14:00:00,260.13,260.22,260.03,260.11,1512.0,255.6751,255.7635,255.5768,255.6554,1512.0
2023-07-11 14:05:00,260.05,260.11,259.83,259.93,4183.0,255.5964,255.6554,255.3802,255.4785,4183.0
2023-07-11 14:10:00,259.86,259.94,259.55,259.58,2878.0,255.4097,255.4883,255.105,255.1345,2878.0
2023-07-11 14:15:00,259.63,259.93,259.63,259.79,2450.0,255.1836,255.4785,255.1836,255.3409,2450.0
2023-07-11 14:20:00,259.77,259.92,259.65,259.87,1463.0,255.3212,255.4687,255.2033,255.4195,1463.0
2023-07-11 14:25:00,259.86,260.23,259.85,260.13,3404.0,255.4097,255.7733,255.3999,255.6751,3404.0
2023-07-11 14:30:00,260.23,260.35,260.15,260.16,2765.0,255.7733,255.8913,255.6947,255.7045,2765.0
2023-07-11 14:35:00,260.17,260.17,259.97,260.07,1992.0,255.7144,255.7144,255.5178,255.6161,1992.0
2023-07-11 14:40:00,259.96,260.27,259.95,260.27,2600.0,255.508,255.8127,255.4981,255.8127,2600.0
2023-07-11 14:45:00,260.26,260.42,260.21,260.37,2751.0,255.8028,255.9601,255.7537,255.911,2751.0
2023-07-11 14:50:00,260.36,260.62,260.16,260.52,3030.0,255.9011,256.1567,255.7045,256.0584,3030.0
2023-07-11 14:55:00,260.55,261.03,260.55,260.86,4079.0,256.0879,256.5596,256.0879,256.3926,4079.0
2023-07-11 15:00:00,260.86,260.88,260.39,260.53,8573.0,256.3926,256.4122,255.9306,256.0682,8573.0
2023-07-11 15:05:00,260.37,260.6,260.37,260.6,2491.0,255.911,256.137,255.911,256.137,2491.0
2023-07-11 15:10:00,260.55,260.55,260.39,260.48,1850.0,256.0879,256.0879,255.9306,256.0191,1850.0
2023-07-11 15:15:00,260.38,260.56,260.22,260.48,5093.0,255.9208,256.0977,255.7635,256.0191,5093.0
2023-07-11 15:20:00,260.49,260.56,260.33,260.5,3166.0,256.0289,256.0977,255.8716,256.0387,3166.0
2023-07-11 15:25:00,260.49,260.5,260.31,260.44,5031.0,256.0289,256.0387,255.852,255.9798,5031.0
2023-07-11 15:30:00,260.5,260.5,259.97,260.0,9349.0,256.0387,256.0387,255.5178,255.5473,9349.0
2023-07-11 15:35:00,260.06,260.73,260.06,260.56,8384.0,255.6063,256.2648,255.6063,256.0977,8384.0
2023-07-11 15:40:00,260.5,260.84,260.5,260.84,6570.0,256.0387,256.3729,256.0387,256.3729,6570.0
2023-07-11 15:45:00,260.85,261.44,260.84,261.44,22583.0,256.3827,256.9626,256.3729,256.9626,22583.0
2023-07-11 15:50:00,261.55,261.55,261.11,261.11,22898.0,257.0707,257.0707,256.6383,256.6383,22898.0
2023-07-11 15:55:00,261.09,261.52,260.99,261.34,45787.0,256.6186,257.0413,256.5203,256.8643,45787.0
2023-07-12 09:30:00,265.0,265.44,263.01,263.49,22890.0,260.4617,260.8941,258.5057,258.9775,22890.0
2023-07-12 09:35:00,263.4,263.8,261.79,261.79,9023.0,258.8891,259.2822,257.3066,257.3066,9023.0
2023-07-12 09:40:00,261.5,262.05,261.26,261.75,12916.0,257.0216,257.5622,256.7857,257.2673,12916.0
2023-07-12 09:45:00,261.75,262.65,261.75,262.17,4151.0,257.2673,258.1519,257.2673,257.6801,4151.0
2023-07-12 09:50:00,262.17,263.4,261.82,263.4,5639.0,257.6801,258.8891,257.3361,258.8891,5639.0
2023-07-12 09:55:00,263.09,263.09,262.63,262.86,7734.0,258.5844,258.5844,258.1322,258.3583,7734.0
2023-07-12 10:00:00,263.03,263.14,261.94,262.06,4241.0,258.5254,258.6335,257.4541,257.572,4241.0
2023-07-12 10:05:00,261.83,262.43,261.82,262.39,5510.0,257.3459,257.9357,257.3361,257.8964,5510.0
2023-07-12 10:10:00,262.15,262.48,262.05,262.42,3987.0,257.6605,257.9848,257.5622,257.9258,3987.0
2023-07-12 10:15:00,262.49,262.58,262.27,262.5,1894.0,257.9946,258.0831,257.7784,258.0045,1894.0
2023-07-12 10:20:00,262.38,262.38,261.68,261.79,3467.0,257.8865,257.8865,257.1985,257.3066,3467.0
2023-07-12 10:25:00,261.81,262.42,261.72,262.42,11696.0,257.3263,257.9258,257.2378,257.9258,11696.0
2023-07-12 10:30:00,262.33,262.72,262.33,262.72,7127.0,257.8374,258.2207,257.8374,258.2207,7127.0
2023-07-12 10:35:00,262.82,263.16,262.62,263.16,3014.0,258.319,258.6532,258.1224,258.6532,3014.0
2023-07-12 10:40:00,263.4,263.57,263.34,263.57,300.0,258.8891,259.0561,258.8301,259.0561,300.0
2023-07-12 10:45:00,263.24,263.6,263.24,263.25,11474.0,258.7318,259.0856,258.7318,258.7416,11474.0
2023-07-12 10:50:00,263.39,263.82,263.33,263.5,4575.0,258.8792,259.3019,258.8203,258.9873,4575.0
2023-07-12 10:55:00,263.48,264.17,263.48,264.13,7198.0,258.9677,259.6459,258.9677,259.6066,7198.0
2023-07-12 11:00:00,264.14,264.14,263.58,263.58,1581.0,259.6164,259.6164,259.066,259.066,1581.0
2023-07-12 11:05:00,263.71,263.71,263.22,263.39,4199.0,259.1937,259.1937,258.7121,258.8792,4199.0
2023-07-12 11:10:00,263.52,264.05,263.52,264.05,2616.0,259.007,259.5279,259.007,259.5279,2616.0
2023-07-12 11:15:00,263.94,264.19,263.73,264.0,3039.0,259.4198,259.6655,259.2134,259.4788,3039.0
2023-07-12 11:20:00,263.87,263.87,263.32,263.54,4920.0,259.351,259.351,258.8104,259.0267,4920.0
2023-07-12 11:25:00,263.5,263.83,263.41,263.81,2500.0,258.9873,259.3117,258.8989,259.292,2500.0
2023-07-12 11:30:00,263.59,263.94,263.58,263.82,6200.0,259.0758,259.4198,259.066,259.3019,6200.0
2023-07-12 11:35:00,263.83,263.84,263.36,263.47,3299.0,259.3117,259.3215,258.8497,258.9579,3299.0
2023-07-12 11:40:00,263.12,263.19,262.5,263.19,5240.0,258.6139,258.6827,258.0045,258.6827,5240.0
2023-07-12 11:45:00,262.93,263.06,262.87,262.96,2305.0,258.4271,258.5549,258.3681,258.4566,2305.0
2023-07-12 11:50:00,262.99,263.08,262.65,262.72,3044.0,258.4861,258.5745,258.1519,258.2207,3044.0
2023-07-12 11:55:00,262.64,262.74,262.29,262.42,2805.0,258.1421,258.2404,257.7981,257.9258,2805.0
2023-07-12 12:00:00,262.49,262.86,262.37,262.86,4508.0,257.9946,258.3583,257.8767,258.3583,4508.0
2023-07-12 12:05:00,262.84,263.37,262.81,263.08,1915.0,258.3386,258.8596,258.3092,258.5745,1915.0
2023-07-12 12:10:00,262.87,263.56,262.87,263.43,8515.0,258.3681,259.0463,258.3681,258.9185,8515.0
2023-07-12 12:15:00,263.4,263.4,262.95,263.1,2305.0,258.8891,258.8891,258.4468,258.5942,2305.0
2023-07-12 12:20:00,263.11,263.41,263.11,263.34,1501.0,258.604,258.8989,258.604,258.8301,1501.0
2023-07-12 12:25:00,263.32,263.35,263.03,263.19,1840.0,258.8104,258.8399,258.5254,258.6827,1840.0
2023-07-12 12:30:00,263.23,263.63,263.23,263.63,1536.0,258.722,259.1151,258.722,259.1151,1536.0
2023-07-12 12:35:00,263.54,263.7,263.24,263.68,5348.0,259.0267,259.1839,258.7318,259.1643,5348.0
2023-07-12 12:40:00,263.68,263.72,263.47,263.51,2090.0,259.1643,259.2036,258.9579,258.9972,2090.0
2023-07-12 12:45:00,263.38,263.78,263.38,263.68,2056.0,258.8694,259.2626,258.8694,259.1643,2056.0
2023-07-12 12:50:00,263.67,263.8,263.42,263.55,5015.0,259.1544,259.2822,258.9087,259.0365,5015.0
2023-07-12 12:55:00,263.51,263.65,263.32,263.33,1974.0,258.9972,259.1348,258.8104,258.8203,1974.0
2023-07-12 13:00:00,263.39,263.51,263.39,263.48,1008.0,258.8792,258.9972,258.8792,258.9677,1008.0
2023-07-12 13:05:00,263.39,263.56,263.31,263.56,1426.0,258.8792,259.0463,258.8006,259.0463,1426.0
2023-07-12 13:10:00,263.62,263.76,263.57,263.76,907.0,259.1053,259.2429,259.0561,259.2429,907.0
2023-07-12 13:15:00,263.76,264.04,263.73,263.92,3860.0,259.2429,259.5181,259.2134,259.4002,3860.0
2023-07-12 13:20:00,263.96,264.07,263.95,263.96,400.0,259.4395,259.5476,259.4296,259.4395,400.0
2023-07-12 13:25:00,263.97,264.07,263.87,263.88,3200.0,259.4493,259.5476,259.351,259.3608,3200.0
2023-07-12 13:30:00,263.91,264.01,263.86,263.86,1368.0,259.3903,259.4886,259.3412,259.3412,1368.0
2023-07-12 13:35:00,263.84,264.11,263.75,264.11,2410.0,259.3215,259.5869,259.2331,259.5869,2410.0
2023-07-12 13:40:00,264.11,264.11,263.97,264.11,2089.0,259.5869,259.5869,259.4493,259.5869,2089.0
2023-07-12 13:45:00,264.02,264.24,263.9,263.9,3335.0,259.4984,259.7147,259.3805,259.3805,3335.0
2023-07-12 13:50:00,263.83,263.91,263.68,263.91,2617.0,259.3117,259.3903,259.1643,259.3903,2617.0
2023-07-12 13:55:00,264.0,264.15,263.92,264.11,1734.0,259.4788,259.6262,259.4002,259.5869,1734.0
2023-07-12 14:00:00,264.14,264.15,263.91,263.92,1225.0,259.6164,259.6262,259.3903,259.4002,1225.0
2023-07-12 14:05:00,263.9,263.94,263.74,263.74,5073.0,259.3805,259.4198,259.2232,259.2232,5073.0
2023-07-12 14:10:00,263.69,263.95,263.69,263.78,3385.0,259.1741,259.4296,259.1741,259.2626,3385.0
2023-07-12 14:15:00,263.86,263.92,263.67,263.69,2947.0,259.3412,259.4002,259.1544,259.1741,2947.0
2023-07-12 14:20:00,263.57,263.57,263.39,263.57,2748.0,259.0561,259.0561,258.8792,259.0561,2748.0
2023-07-12 14:25:00,263.63,263.7,263.29,263.35,3573.0,259.1151,259.1839,258.7809,258.8399,3573.0
2023-07-12 14:30:00,263.29,263.79,263.29,263.73,2864.0,258.7809,259.2724,258.7809,259.2134,2864.0
2023-07-12 14:35:00,263.73,263.99,263.71,263.92,5223.0,259.2134,259.469,259.1937,259.4002,5223.0
2023-07-12 14:40:00,263.85,263.85,263.5,263.68,1121.0,259.3314,259.3314,258.9873,259.1643,1121.0
2023-07-12 14:45:00,263.69,263.82,263.59,263.82,6235.0,259.1741,259.3019,259.0758,259.3019,6235.0
2023-07-12 14:50:00,263.76,263.77,263.42,263.5,2464.0,259.2429,259.2527,258.9087,258.9873,2464.0
2023-07-12 14:55:00,263.49,263.77,263.38,263.68,8168.0,258.9775,259.2527,258.8694,259.1643,8168.0
2023-07-12 15:00:00,263.67,263.75,263.48,263.67,1920.0,259.1544,259.2331,258.9677,259.1544,1920.0
2023-07-12 15:05:00,263.74,263.82,263.61,263.75,1905.0,259.2232,259.3019,259.0955,259.2331,1905.0
2023-07-12 15:10:00,263.72,263.79,263.53,263.75,2400.0,259.2036,259.2724,259.0168,259.2331,2400.0
2023-07-12 15:15:00,263.73,263.8,263.48,263.58,4277.0,259.2134,259.2822,258.9677,259.066,4277.0
2023-07-12 15:20:00,263.52,263.52,263.12,263.32,4703.0,259.007,259.007,258.6139,258.8104,4703.0
2023-07-12 15:25:00,263.07,263.32,262.97,263.03,4745.0,258.5647,258.8104,258.4664,258.5254,4745.0
2023-07-12 15:30:00,263.08,263.14,262.88,262.99,6187.0,258.5745,258.6335,258.378,258.4861,6187.0
2023-07-12 15:35:00,262.99,263.15,262.94,263.08,9938.0,258.4861,258.6433,258.4369,258.5745,9938.0
2023-07-12 15:40:00,263.08,263.17,263.0,263.14,12600.0,258.5745,258.663,258.4959,258.6335,12600.0
2023-07-12 15:45:00,263.16,263.18,263.0,263.02,23431.0,258.6532,258.6728,258.4959,258.5156,23431.0
2023-07-12 15:50:00,263.0,263.23,262.79,262.98,46751.0,258.4959,258.722,258.2895,258.4763,46751.0
2023-07-12 15:55:00,262.97,263.48,262.83,263.21,71290.0,258.4664,258.9677,258.3288,258.7023,71290.0
2023-07-13 09:30:00,263.4,263.55,262.99,263.17,9273.0,258.8891,259.0365,258.4861,258.663,9273.0
2023-07-13 09:35:00,263.2,263.45,262.62,262.69,1655.0,258.6925,258.9382,258.1224,258.1912,1655.0
2023-07-13 09:40:00,262.78,262.98,262.46,262.93,4594.0,258.2797,258.4763,257.9652,258.4271,4594.0
2023-07-13 09:45:00,262.73,262.74,262.55,262.56,1800.0,258.2305,258.2404,258.0536,258.0634,1800.0
2023-07-13 09:50:00,262.67,262.89,262.4,262.72,8624.0,258.1716,258.3878,257.9062,258.2207,8624.0
2023-07-13 09:55:00,262.59,262.95,262.42,262.95,3461.0,258.0929,258.4468,257.9258,258.4468,3461.0
2023-07-13 10:00:00,263.03,263.03,262.55,262.88,3100.0,258.5254,258.5254,258.0536,258.378,3100.0
2023-07-13 10:05:00,262.76,262.92,262.66,262.86,3555.0,258.26,258.4173,258.1617,258.3583,3555.0
2023-07-13 10:10:00,262.92,262.92,262.35,262.47,2920.0,258.4173,258.4173,257.857,257.975,2920.0
2023-07-13 10:15:00,262.46,262.7,262.28,262.33,4370.0,257.9652,258.201,257.7882,257.8374,4370.0
2023-07-13 10:20:00,262.33,262.62,262.07,262.55,6286.0,257.8374,258.1224,257.5818,258.0536,6286.0
2023-07-13 10:25:00,262.57,262.82,262.56,262.76,3602.0,258.0733,258.319,258.0634,258.26,3602.0
2023-07-13 10:30:00,262.79,263.05,262.71,262.84,6436.0,258.2895,258.5451,258.2109,258.3386,6436.0
2023-07-13 10:35:00,262.89,263.59,262.87,263.06,10369.0,258.3878,259.0758,258.3681,258.5549,10369.0
2023-07-13 10:40:00,262.96,263.16,262.93,263.08,4000.0,258.4566,258.6532,258.4271,258.5745,4000.0
2023-07-13 10:45:00,262.97,263.01,262.73,262.93,3500.0,258.4664,258.5057,258.2305,258.4271,3500.0
2023-07-13 10:50:00,262.94,263.13,262.84,262.89,7200.0,258.4369,258.6237,258.3386,258.3878,7200.0
2023-07-13 10:55:00,262.89,263.59,262.81,263.59,5897.0,258.3878,259.0758,258.3092,259.0758,5897.0
2023-07-13 11:00:00,263.57,263.59,263.16,263.18,2651.0,259.0561,259.0758,258.6532,258.6728,2651.0
2023-07-13 11:05:00,263.32,263.51,263.29,263.29,4218.0,258.8104,258.9972,258.7809,258.7809,4218.0
2023-07-13 11:10:00,263.25,263.3,263.1,263.14,1989.0,258.7416,258.7908,258.5942,258.6335,1989.0
2023-07-13 11:15:00,263.21,263.46,263.21,263.43,2604.0,258.7023,258.948,258.7023,258.9185,2604.0
2023-07-13 11:20:00,263.47,263.77,263.43,263.66,5212.0,258.9579,259.2527,258.9185,259.1446,5212.0
2023-07-13 11:25:00,263.65,263.65,263.4,263.46,1500.0,259.1348,259.1348,258.8891,258.948,1500.0
2023-07-13 11:30:00,263.56,263.56,263.35,263.35,2032.0,259.0463,259.0463,258.8399,258.8399,2032.0
2023-07-13 11:35:00,263.34,263.45,263.19,263.44,1901.0,258.8301,258.9382,258.6827,258.9284,1901.0
2023-07-13 11:40:00,263.41,263.62,263.4,263.55,1759.0,258.8989,259.1053,258.8891,259.0365,1759.0
2023-07-13 11:45:00,263.46,263.74,263.46,263.63,3764.0,258.948,259.2232,258.948,259.1151,3764.0
2023-07-13 11:50:00,263.61,263.74,263.51,263.69,5380.0,259.0955,259.2232,258.9972,259.1741,5380.0
2023-07-13 11:55:00,263.68,263.91,263.67,263.72,4431.0,259.1643,259.3903,259.1544,259.2036,4431.0
2023-07-13 12:00:00,263.78,263.81,263.58,263.78,3407.0,259.2626,259.292,259.066,259.2626,3407.0
2023-07-13 12:05:00,263.83,264.13,263.7,263.98,6576.0,259.3117,259.6066,259.1839,259.4591,6576.0
2023-07-13 12:10:00,263.82,263.9,263.59,263.74,1755.0,259.3019,259.3805,259.0758,259.2232,1755.0
2023-07-13 12:15:00,263.72,264.0,263.72,263.9,3078.0,259.2036,259.4788,259.2036,259.3805,3078.0
2023-07-13 12:20:00,263.86,263.93,263.61,263.69,3070.0,259.3412,259.41,259.0955,259.1741,3070.0
2023-07-13 12:25:00,263.78,263.78,263.47,263.53,4447.0,259.2626,259.2626,258.9579,259.0168,4447.0
2023-07-13 12:30:00,263.62,263.88,263.62,263.78,5745.0,259.1053,259.3608,259.1053,259.2626,5745.0
2023-07-13 12:35:00,263.88,264.19,263.88,263.98,3049.0,259.3608,259.6655,259.3608,259.4591,3049.0
2023-07-13 12:40:00,264.07,264.34,264.07,264.24,3643.0,259.5476,259.813,259.5476,259.7147,3643.0
2023-07-13 12:45:00,264.31,264.35,264.06,264.09,2383.0,259.7835,259.8228,259.5378,259.5672,2383.0
2023-07-13 12:50:00,264.16,264.37,264.12,264.29,1562.0,259.636,259.8424,259.5967,259.7638,1562.0
2023-07-13 12:55:00,264.33,264.38,263.98,264.02,3969.0,259.8031,259.8523,259.4591,259.4984,3969.0
2023-07-13 13:00:00,264.07,264.11,263.77,263.77,1697.0,259.5476,259.5869,259.2527,259.2527,1697.0
2023-07-13 13:05:00,263.78,263.84,263.64,263.64,748.0,259.2626,259.3215,259.1249,259.1249,748.0
2023-07-13 13:10:00,263.62,263.68,263.52,263.68,1491.0,259.1053,259.1643,259.007,259.1643,1491.0
2023-07-13 13:15:00,263.8,264.19,263.8,264.13,1500.0,259.2822,259.6655,259.2822,259.6066,1500.0
2023-07-13 13:20:00,264.13,264.13,263.97,264.05,2445.0,259.6066,259.6066,259.4493,259.5279,2445.0
2023-07-13 13:25:00,264.13,264.32,264.12,264.32,2170.0,259.6066,259.7933,259.5967,259.7933,2170.0
2023-07-13 13:30:00,264.32,264.37,264.13,264.13,2342.0,259.7933,259.8424,259.6066,259.6066,2342.0
2023-07-13 13:35:00,264.08,264.22,264.03,264.14,1654.0,259.5574,259.695,259.5083,259.6164,1654.0
2023-07-13 13:40:00,264.32,264.51,264.15,264.36,4605.0,259.7933,259.98,259.6262,259.8326,4605.0
2023-07-13 13:45:00,264.37,264.51,264.25,264.35,4098.0,259.8424,259.98,259.7245,259.8228,4098.0
2023-07-13 13:50:00,264.46,264.61,264.29,264.61,7400.0,259.9309,260.0783,259.7638,260.0783,7400.0
2023-07-13 13:55:00,264.66,264.95,264.61,264.95,5960.0,260.1275,260.4125,260.0783,260.4125,5960.0
2023-07-13 14:00:00,264.88,264.92,264.72,264.88,41886.0,260.3437,260.383,260.1865,260.3437,41886.0
2023-07-13 14:05:00,264.77,265.0,264.73,264.93,5118.0,260.2356,260.4617,260.1963,260.3929,5118.0
2023-07-13 14:10:00,264.97,265.08,264.91,265.06,4891.0,260.4322,260.5403,260.3732,260.5206,4891.0
2023-07-13 14:15:00,265.12,265.32,265.07,265.25,11127.0,260.5796,260.7762,260.5305,260.7074,11127.0
2023-07-13 14:20:00,265.25,265.4,265.0,265.07,13419.0,260.7074,260.8548,260.4617,260.5305,13419.0
2023-07-13 14:25:00,265.09,265.24,264.93,265.0,14486.0,260.5501,260.6975,260.3929,260.4617,14486.0
2023-07-13 14:30:00,265.0,265.37,265.0,265.2,9602.0,260.4617,260.8253,260.4617,260.6582,9602.0
2023-07-13 14:35:00,265.17,265.17,264.97,265.07,10242.0,260.6287,260.6287,260.4322,260.5305,10242.0
2023-07-13 14:40:00,265.01,265.1,264.8,264.93,12126.0,260.4715,260.5599,260.2651,260.3929,12126.0
2023-07-13 14:45:00,265.0,265.19,264.91,265.05,3700.0,260.4617,260.6484,260.3732,260.5108,3700.0
2023-07-13 14:50:00,264.96,265.08,264.95,264.97,5014.0,260.4223,260.5403,260.4125,260.4322,5014.0
2023-07-13 14:55:00,264.92,265.16,264.91,265.15,3332.0,260.383,260.6189,260.3732,260.6091,3332.0
2023-07-13 15:00:00,265.16,265.22,265.03,265.16,4172.0,260.6189,260.6779,260.4911,260.6189,4172.0
2023-07-13 15:05:00,265.18,265.23,264.99,265.1,6043.0,260.6386,260.6877,260.4518,260.5599,6043.0
2023-07-13 15:10:00,265.1,265.33,265.05,265.12,7130.0,260.5599,260.786,260.5108,260.5796,7130.0
2023-07-13 15:15:00,265.1,265.19,265.0,265.19,13288.0,260.5599,260.6484,260.4617,260.6484,13288.0
2023-07-13 15:20:00,265.15,265.23,265.11,265.2,12280.0,260.6091,260.6877,260.5698,260.6582,12280.0
2023-07-13 15:25:00,265.2,265.38,265.18,265.36,8191.0,260.6582,260.8351,260.6386,260.8155,8191.0
2023-07-13 15:30:00,265.3,265.79,265.29,265.61,18730.0,260.7565,261.2381,260.7467,261.0612,18730.0
2023-07-13 15:35:00,265.6,265.78,265.4,265.78,17431.0,261.0514,261.2283,260.8548,261.2283,17431.0
2023-07-13 15:40:00,265.8,266.19,265.75,266.12,13531.0,261.248,261.6313,261.1988,261.5625,13531.0
2023-07-13 15:45:00,266.16,266.19,265.97,266.06,21799.0,261.6018,261.6313,261.415,261.5035,21799.0
2023-07-13 15:50:00,266.04,266.39,265.86,266.38,47076.0,261.4838,261.8279,261.3069,261.818,47076.0
2023-07-13 15:55:00,266.38,266.45,266.02,266.31,104960.0,261.818,261.8868,261.4642,261.7492,104960.0
2023-07-14 09:30:00,266.34,266.71,265.69,266.5,12217.0,261.7787,262.1424,261.1398,261.936,12217.0
2023-07-14 09:35:00,266.6,266.98,266.44,266.93,4437.0,262.0343,262.4077,261.877,262.3586,4437.0
2023-07-14 09:40:00,266.7,266.91,265.85,266.11,21384.0,262.1325,262.3389,261.2971,261.5526,21384.0
2023-07-14 09:45:00,266.24,267.12,266.24,267.09,9103.0,261.6804,262.5454,261.6804,262.5159,9103.0
2023-07-14 09:50:00,267.03,267.27,266.79,266.92,8588.0,262.4569,262.6928,262.221,262.3488,8588.0
2023-07-14 09:55:00,266.92,267.53,266.79,267.53,9437.0,262.3488,262.9483,262.221,262.9483,9437.0
2023-07-14 10:00:00,267.21,267.35,266.96,267.17,6110.0,262.6338,262.7714,262.3881,262.5945,6110.0
2023-07-14 10:05:00,267.16,267.22,266.57,266.97,39093.0,262.5847,262.6436,262.0048,262.3979,39093.0
2023-07-14 10:10:00,267.01,267.01,266.01,266.25,42290.0,262.4372,262.4372,261.4544,261.6903,42290.0
2023-07-14 10:15:00,266.21,266.26,265.75,265.75,3899.0,261.6509,261.7001,261.1988,261.1988,3899.0
2023-07-14 10:20:00,265.49,265.56,265.19,265.56,3546.0,260.9433,261.0121,260.6484,261.0121,3546.0
2023-07-14 10:25:00,265.59,265.79,264.8,264.99,12678.0,261.0416,261.2381,260.2651,260.4518,12678.0
2023-07-14 10:30:00,264.99,265.37,264.63,264.67,5013.0,260.4518,260.8253,260.098,260.1373,5013.0
2023-07-14 10:35:00,264.71,264.8,264.3,264.4,4595.0,260.1766,260.2651,259.7736,259.8719,4595.0
2023-07-14 10:40:00,264.67,265.06,264.58,264.96,3871.0,260.1373,260.5206,260.0489,260.4223,3871.0
2023-07-14 10:45:00,265.05,265.14,264.69,264.69,10657.0,260.5108,260.5993,260.157,260.157,10657.0
2023-07-14 10:50:00,264.79,264.83,264.63,264.8,4500.0,260.2553,260.2946,260.098,260.2651,4500.0
2023-07-14 10:55:00,264.8,265.36,264.73,265.18,10444.0,260.2651,260.8155,260.1963,260.6386,10444.0
2023-07-14 11:00:00,265.25,265.29,264.93,265.0,1921.0,260.7074,260.7467,260.3929,260.4617,1921.0
2023-07-14 11:05:00,265.01,265.14,264.94,265.07,4383.0,260.4715,260.5993,260.4027,260.5305,4383.0
2023-07-14 11:10:00,265.05,265.1,264.78,264.93,4050.0,260.5108,260.5599,260.2454,260.3929,4050.0
2023-07-14 11:15:00,264.92,265.23,264.88,265.23,4320.0,260.383,260.6877,260.3437,260.6877,4320.0
2023-07-14 11:20:00,265.21,265.21,264.82,264.93,6790.0,260.6681,260.6681,260.2847,260.3929,6790.0
2023-07-14 11:25:00,264.99,265.38,264.99,265.38,10963.0,260.4518,260.8351,260.4518,260.8351,10963.0
2023-07-14 11:30:00,265.34,265.48,265.26,265.41,3349.0,260.7958,260.9334,260.7172,260.8646,3349.0
2023-07-14 11:35:00,265.48,265.68,265.48,265.65,6888.0,260.9334,261.13,260.9334,261.1005,6888.0
2023-07-14 11:40:00,265.6,265.6,265.09,265.13,4285.0,261.0514,261.0514,260.5501,260.5894,4285.0
2023-07-14 11:45:00,265.1,265.31,265.02,265.14,4880.0,260.5599,260.7663,260.4813,260.5993,4880.0
2023-07-14 11:50:00,265.15,265.35,264.99,265.32,4843.0,260.6091,260.8057,260.4518,260.7762,4843.0
2023-07-14 11:55:00,265.29,265.56,265.25,265.56,10302.0,260.7467,261.0121,260.7074,261.0121,10302.0
2023-07-14 12:00:00,265.6,265.63,265.48,265.53,1953.0,261.0514,261.0809,260.9334,260.9826,1953.0
2023-07-14 12:05:00,265.43,265.64,265.41,265.41,3777.0,260.8843,261.0907,260.8646,260.8646,3777.0
2023-07-14 12:10:00,265.44,265.47,265.35,265.47,1493.0,260.8941,260.9236,260.8057,260.9236,1493.0
2023-07-14 12:15:00,265.47,265.62,265.47,265.51,1694.0,260.9236,261.071,260.9236,260.9629,1694.0
2023-07-14 12:20:00,265.55,265.6,265.49,265.56,1881.0,261.0022,261.0514,260.9433,261.0121,1881.0
2023-07-14 12:25:00,265.54,265.69,265.52,265.61,2691.0,260.9924,261.1398,260.9728,261.0612,2691.0
2023-07-14 12:30:00,265.56,265.76,265.51,265.72,3311.0,261.0121,261.2086,260.9629,261.1693,3311.0
2023-07-14 12:35:00,265.73,266.02,265.72,265.95,3240.0,261.1792,261.4642,261.1693,261.3954,3240.0
2023-07-14 12:40:00,266.0,266.0,265.66,265.9,33830.0,261.4445,261.4445,261.1104,261.3462,33830.0
2023-07-14 12:45:00,265.86,266.11,265.8,266.11,1301.0,261.3069,261.5526,261.248,261.5526,1301.0
2023-07-14 12:50:00,266.1,266.16,266.03,266.16,3306.0,261.5428,261.6018,261.474,261.6018,3306.0
2023-07-14 12:55:00,266.16,266.47,266.16,266.46,3432.0,261.6018,261.9065,261.6018,261.8967,3432.0
2023-07-14 13:00:00,266.49,266.51,266.08,266.25,2892.0,261.9261,261.9458,261.5232,261.6903,2892.0
2023-07-14 13:05:00,266.29,266.46,266.26,266.4,4010.0,261.7296,261.8967,261.7001,261.8377,4010.0
2023-07-14 13:10:00,266.4,266.64,266.34,266.64,4203.0,261.8377,262.0736,261.7787,262.0736,4203.0
2023-07-14 13:15:00,266.54,266.82,266.53,266.68,3496.0,261.9753,262.2505,261.9655,262.1129,3496.0
2023-07-14 13:20:00,266.67,266.67,266.38,266.38,4057.0,262.1031,262.1031,261.818,261.818,4057.0
2023-07-14 13:25:00,266.45,266.55,266.25,266.55,3175.0,261.8868,261.9851,261.6903,261.9851,3175.0
2023-07-14 13:30:00,266.57,266.88,266.57,266.88,4964.0,262.0048,262.3095,262.0048,262.3095,4964.0
2023-07-14 13:35:00,266.95,267.13,266.95,267.1,3277.0,262.3783,262.5552,262.3783,262.5257,3277.0
2023-07-14 13:40:00,267.0,267.06,266.76,266.99,2923.0,262.4274,262.4864,262.1915,262.4176,2923.0
2023-07-14 13:45:00,266.99,267.08,266.92,266.99,4262.0,262.4176,262.506,262.3488,262.4176,4262.0
2023-07-14 13:50:00,266.95,266.95,266.67,266.86,3096.0,262.3783,262.3783,262.1031,262.2898,3096.0
2023-07-14 13:55:00,266.84,266.98,266.81,266.81,2844.0,262.2701,262.4077,262.2407,262.2407,2844.0
2023-07-14 14:00:00,266.77,266.94,266.77,266.86,2259.0,262.2013,262.3684,262.2013,262.2898,2259.0
2023-07-14 14:05:00,266.83,266.93,266.78,266.86,2493.0,262.2603,262.3586,262.2112,262.2898,2493.0
2023-07-14 14:10:00,266.86,266.95,266.73,266.92,4650.0,262.2898,262.3783,262.162,262.3488,4650.0
2023-07-14 14:15:00,266.94,266.94,266.74,266.94,3934.0,262.3684,262.3684,262.1719,262.3684,3934.0
2023-07-14 14:20:00,266.76,266.76,266.69,266.69,401.0,262.1915,262.1915,262.1227,262.1227,401.0
2023-07-14 14:25:00,266.77,266.77,266.51,266.51,1972.0,262.2013,262.2013,261.9458,261.9458,1972.0
2023-07-14 14:30:00,266.63,266.76,266.49,266.61,3957.0,262.0637,262.1915,261.9261,262.0441,3957.0
2023-07-14 14:35:00,266.65,266.65,266.39,266.41,5089.0,262.0834,262.0834,261.8279,261.8475,5089.0
2023-07-14 14:40:00,266.42,266.68,266.38,266.67,8149.0,261.8573,262.1129,261.818,262.1031,8149.0
2023-07-14 14:45:00,266.68,267.0,266.68,266.94,3921.0,262.1129,262.4274,262.1129,262.3684,3921.0
2023-07-14 14:50:00,267.01,267.32,266.98,267.22,4953.0,262.4372,262.7419,262.4077,262.6436,4953.0
2023-07-14 14:55:00,267.11,267.11,266.77,266.93,3744.0,262.5355,262.5355,262.2013,262.3586,3744.0
2023-07-14 15:00:00,266.93,266.93,266.66,266.79,2672.0,262.3586,262.3586,262.0932,262.221,2672.0
2023-07-14 15:05:00,266.79,267.12,266.76,267.12,3757.0,262.221,262.5454,262.1915,262.5454,3757.0
2023-07-14 15:10:00,267.18,267.43,267.14,267.43,2474.0,262.6043,262.85,262.565,262.85,2474.0
2023-07-14 15:15:00,267.39,267.45,267.35,267.36,5311.0,262.8107,262.8697,262.7714,262.7812,5311.0
2023-07-14 15:20:00,267.4,267.4,267.25,267.28,67779.0,262.8206,262.8206,262.6731,262.7026,67779.0
2023-07-14 15:25:00,267.27,267.38,267.27,267.37,3320.0,262.6928,262.8009,262.6928,262.7911,3320.0
2023-07-14 15:30:00,267.37,267.69,267.37,267.56,8704.0,262.7911,263.1056,262.7911,262.9778,8704.0
2023-07-14 15:35:00,267.53,267.58,267.26,267.41,5585.0,262.9483,262.9975,262.683,262.8304,5585.0
2023-07-14 15:40:00,267.37,267.37,267.04,267.04,7477.0,262.7911,262.7911,262.4667,262.4667,7477.0
2023-07-14 15:45:00,267.12,267.29,266.92,267.1,12236.0,262.5454,262.7124,262.3488,262.5257,12236.0
2023-07-14 15:50:00,267.06,267.47,267.06,267.16,24877.0,262.4864,262.8894,262.4864,262.5847,24877.0
2023-07-14 15:55:00,267.18,267.44,266.82,267.12,68857.0,262.6043,262.8599,262.2505,262.5454,68857.0
2023-07-17 09:30:00,267.14,267.14,266.07,266.52,14478.0,262.565,262.565,261.5133,261.9556,14478.0
2023-07-17 09:35:00,266.44,266.62,265.92,266.33,1747.0,261.877,262.0539,261.3659,261.7689,1747.0
2023-07-17 09:40:00,266.3,266.3,265.89,265.92,4195.0,261.7394,261.7394,261.3364,261.3659,4195.0
2023-07-17 09:45:00,266.09,266.34,265.58,265.76,9374.0,261.533,261.7787,261.0317,261.2086,9374.0
2023-07-17 09:50:00,265.95,267.0,265.95,266.38,13246.0,261.3954,262.4274,261.3954,261.818,13246.0
2023-07-17 09:55:00,266.78,267.4,266.38,267.09,1910.0,262.2112,262.8206,261.818,262.5159,1910.0
2023-07-17 10:00:00,267.13,267.55,267.11,267.47,4095.0,262.5552,262.968,262.5355,262.8894,4095.0
2023-07-17 10:05:00,267.52,267.79,267.39,267.44,3999.0,262.9385,263.2039,262.8107,262.8599,3999.0
2023-07-17 10:10:00,267.57,267.65,267.35,267.42,2236.0,262.9876,263.0663,262.7714,262.8402,2236.0
2023-07-17 10:15:00,267.31,267.37,267.06,267.13,2341.0,262.7321,262.7911,262.4864,262.5552,2341.0
2023-07-17 10:20:00,267.06,267.68,267.06,267.55,5973.0,262.4864,263.0958,262.4864,262.968,5973.0
2023-07-17 10:25:00,267.54,267.73,267.04,267.1,77672.0,262.9582,263.1449,262.4667,262.5257,77672.0
2023-07-17 10:30:00,267.13,267.13,266.32,266.33,6413.0,262.5552,262.5552,261.7591,261.7689,6413.0
2023-07-17 10:35:00,266.41,266.5,266.27,266.38,3409.0,261.8475,261.936,261.7099,261.818,3409.0
2023-07-17 10:40:00,266.43,267.05,266.41,267.05,3236.0,261.8672,262.4765,261.8475,262.4765,3236.0
2023-07-17 10:45:00,267.12,267.32,266.94,267.32,22307.0,262.5454,262.7419,262.3684,262.7419,22307.0
2023-07-17 10:50:00,267.21,267.21,266.85,266.98,3044.0,262.6338,262.6338,262.28,262.4077,3044.0
2023-07-17 10:55:00,266.98,267.51,266.85,267.43,3466.0,262.4077,262.9287,262.28,262.85,3466.0
2023-07-17 11:00:00,267.52,267.65,267.41,267.41,6530.0,262.9385,263.0663,262.8304,262.8304,6530.0
2023-07-17 11:05:00,267.48,267.48,267.27,267.27,1002.0,262.8992,262.8992,262.6928,262.6928,1002.0
2023-07-17 11:10:00,267.24,267.26,266.9,267.19,4945.0,262.6633,262.683,262.3291,262.6142,4945.0
2023-07-17 11:15:00,267.26,267.26,266.59,266.59,2210.0,262.683,262.683,262.0244,262.0244,2210.0
2023-07-17 11:20:00,266.62,267.25,266.56,267.09,12660.0,262.0539,262.6731,261.9949,262.5159,12660.0
2023-07-17 11:25:00,267.0,267.01,266.69,266.88,3686.0,262.4274,262.4372,262.1227,262.3095,3686.0
2023-07-17 11:30:00,266.96,267.17,266.83,266.83,4196.0,262.3881,262.5945,262.2603,262.2603,4196.0
2023-07-17 11:35:00,266.93,267.5,266.85,267.5,2903.0,262.3586,262.9188,262.28,262.9188,2903.0
2023-07-17 11:40:00,267.51,267.74,267.18,267.74,61146.0,262.9287,263.1547,262.6043,263.1547,61146.0
2023-07-17 11:45:00,267.88,268.11,267.87,267.98,2112.0,263.2923,263.5184,263.2825,263.3906,2112.0
2023-07-17 11:50:00,267.81,268.01,267.62,267.9,4266.0,263.2235,263.4201,263.0368,263.312,4266.0
2023-07-17 11:55:00,267.84,267.85,267.63,267.69,800.0,263.253,263.2628,263.0466,263.1056,800.0
2023-07-17 12:00:00,267.64,267.73,267.54,267.54,1225.0,263.0564,263.1449,262.9582,262.9582,1225.0
2023-07-17 12:05:00,267.59,268.01,267.53,267.94,6676.0,263.0073,263.4201,262.9483,263.3513,6676.0
2023-07-17 12:10:00,268.21,268.26,267.86,267.86,1700.0,263.6167,263.6658,263.2727,263.2727,1700.0
2023-07-17 12:15:00,267.86,268.01,267.67,267.88,1803.0,263.2727,263.4201,263.0859,263.2923,1803.0
2023-07-17 12:20:00,267.61,267.78,267.61,267.64,1000.0,263.027,263.194,263.027,263.0564,1000.0
2023-07-17 12:25:00,267.5,267.65,267.37,267.47,1600.0,262.9188,263.0663,262.7911,262.8894,1600.0
2023-07-17 12:30:00,267.47,267.63,267.41,267.53,3765.0,262.8894,263.0466,262.8304,262.9483,3765.0
2023-07-17 12:35:00,267.44,267.45,267.23,267.23,5804.0,262.8599,262.8697,262.6535,262.6535,5804.0
2023-07-17 12:40:00,267.24,267.53,267.24,267.34,3312.0,262.6633,262.9483,262.6633,262.7616,3312.0
2023-07-17 12:45:00,267.2,267.3,267.06,267.06,2775.0,262.624,262.7223,262.4864,262.4864,2775.0
2023-07-17 12:50:00,267.06,267.49,267.05,267.49,3164.0,262.4864,262.909,262.4765,262.909,3164.0
2023-07-17 12:55:00,267.48,267.53,267.32,267.32,1434.0,262.8992,262.9483,262.7419,262.7419,1434.0
2023-07-17 13:00:00,267.28,267.48,267.27,267.4,3504.0,262.7026,262.8992,262.6928,262.8206,3504.0
2023-07-17 13:05:00,267.38,267.51,267.02,267.17,26180.0,262.8009,262.9287,262.4471,262.5945,26180.0
2023-07-17 13:10:00,267.18,267.24,267.03,267.11,1508.0,262.6043,262.6633,262.4569,262.5355,1508.0
2023-07-17 13:15:00,267.13,267.27,266.93,267.24,6194.0,262.5552,262.6928,262.3586,262.6633,6194.0
2023-07-17 13:20:00,267.23,267.36,267.17,267.24,3060.0,262.6535,262.7812,262.5945,262.6633,3060.0
2023-07-17 13:25:00,267.13,267.26,266.99,267.26,3693.0,262.5552,262.683,262.4176,262.683,3693.0
2023-07-17 13:30:00,267.23,267.36,267.02,267.36,4279.0,262.6535,262.7812,262.4471,262.7812,4279.0
2023-07-17 13:35:00,267.3,267.48,267.23,267.23,2313.0,262.7223,262.8992,262.6535,262.6535,2313.0
2023-07-17 13:40:00,267.25,267.32,266.98,267.26,5215.0,262.6731,262.7419,262.4077,262.683,5215.0
2023-07-17 13:45:00,267.32,267.37,267.18,267.18,2412.0,262.7419,262.7911,262.6043,262.6043,2412.0
2023-07-17 13:50:00,267.13,267.15,266.93,266.93,934.0,262.5552,262.5748,262.3586,262.3586,934.0
2023-07-17 13:55:00,266.96,267.1,266.96,267.01,2042.0,262.3881,262.5257,262.3881,262.4372,2042.0
2023-07-17 14:00:00,267.07,267.2,267.04,267.14,3526.0,262.4962,262.624,262.4667,262.565,3526.0
2023-07-17 14:05:00,267.11,267.11,266.92,266.92,999.0,262.5355,262.5355,262.3488,262.3488,999.0
2023-07-17 14:10:00,266.9,267.17,266.9,267.17,3578.0,262.3291,262.5945,262.3291,262.5945,3578.0
2023-07-17 14:15:00,267.15,267.19,266.96,267.06,8222.0,262.5748,262.6142,262.3881,262.4864,8222.0
2023-07-17 14:20:00,267.18,267.28,267.11,267.28,4771.0,262.6043,262.7026,262.5355,262.7026,4771.0
2023-07-17 14:25:00,267.31,267.31,267.14,267.14,2246.0,262.7321,262.7321,262.565,262.565,2246.0
2023-07-17 14:30:00,267.14,267.24,267.09,267.13,2199.0,262.565,262.6633,262.5159,262.5552,2199.0
2023-07-17 14:35:00,267.07,267.35,267.07,267.34,3786.0,262.4962,262.7714,262.4962,262.7616,3786.0
2023-07-17 14:40:00,267.25,267.46,267.19,267.46,2122.0,262.6731,262.8795,262.6142,262.8795,2122.0
2023-07-17 14:45:00,267.54,267.74,267.54,267.72,774.0,262.9582,263.1547,262.9582,263.1351,774.0
2023-07-17 14:50:00,267.66,267.76,267.58,267.58,2643.0,263.0761,263.1744,262.9975,262.9975,2643.0
2023-07-17 14:55:00,267.57,267.58,267.37,267.38,1300.0,262.9876,262.9975,262.7911,262.8009,1300.0
2023-07-17 15:00:00,267.34,267.75,267.34,267.45,3617.0,262.7616,263.1646,262.7616,262.8697,3617.0
2023-07-17 15:05:00,267.41,267.59,267.41,267.59,2342.0,262.8304,263.0073,262.8304,263.0073,2342.0
2023-07-17 15:10:00,267.53,267.54,267.33,267.51,5944.0,262.9483,262.9582,262.7518,262.9287,5944.0
2023-07-17 15:15:00,267.49,267.81,267.32,267.81,4659.0,262.909,263.2235,262.7419,263.2235,4659.0
2023-07-17 15:20:00,267.85,267.92,267.43,267.62,4271.0,263.2628,263.3317,262.85,263.0368,4271.0
2023-07-17 15:25:00,267.65,268.03,267.54,267.93,8090.0,263.0663,263.4398,262.9582,263.3415,8090.0
2023-07-17 15:30:00,267.87,267.87,267.54,267.78,4795.0,263.2825,263.2825,262.9582,263.194,4795.0
2023-07-17 15:35:00,267.78,268.06,267.78,267.87,3696.0,263.194,263.4693,263.194,263.2825,3696.0
2023-07-17 15:40:00,267.87,268.1,267.84,267.91,6296.0,263.2825,263.5086,263.253,263.3218,6296.0
2023-07-17 15:45:00,267.85,268.19,267.83,268.19,6710.0,263.2628,263.597,263.2432,263.597,6710.0
2023-07-17 15:50:00,268.11,268.11,267.83,268.02,15827.0,263.5184,263.5184,263.2432,263.4299,15827.0
2023-07-17 15:55:00,267.94,267.96,267.62,267.83,49711.0,263.3513,263.371,263.0368,263.2432,49711.0
2023-07-18 09:30:00,268.17,268.22,267.45,268.22,10350.0,263.5774,263.6265,262.8697,263.6265,10350.0
2023-07-18 09:35:00,267.88,269.04,267.88,269.0,13561.0,263.2923,264.4325,263.2923,264.3932,13561.0
2023-07-18 09:40:00,268.52,269.45,268.45,269.45,2181.0,263.9214,264.8354,263.8526,264.8354,2181.0
2023-07-18 09:45:00,269.02,269.23,268.45,268.61,3212.0,264.4128,264.6192,263.8526,264.0098,3212.0
2023-07-18 09:50:00,269.23,269.48,269.1,269.46,1843.0,264.6192,264.8649,264.4914,264.8453,1843.0
2023-07-18 09:55:00,269.42,269.66,269.24,269.36,3847.0,264.806,265.0419,264.629,264.747,3847.0
2023-07-18 10:00:00,269.31,269.55,269.24,269.46,1907.0,264.6978,264.9337,264.629,264.8453,1907.0
2023-07-18 10:05:00,269.46,269.46,269.23,269.25,5351.0,264.8453,264.8453,264.6192,264.6389,5351.0
2023-07-18 10:10:00,269.25,269.36,269.05,269.25,2879.0,264.6389,264.747,264.4423,264.6389,2879.0
2023-07-18 10:15:00,269.25,269.35,269.1,269.35,2760.0,264.6389,264.7372,264.4914,264.7372,2760.0
2023-07-18 10:20:00,269.35,269.82,269.31,269.81,1746.0,264.7372,265.1991,264.6978,265.1893,1746.0
2023-07-18 10:25:00,269.75,270.27,269.65,269.81,18789.0,265.1303,265.6414,265.032,265.1893,18789.0
2023-07-18 10:30:00,269.94,270.16,269.8,269.8,4855.0,265.3171,265.5333,265.1795,265.1795,4855.0
2023-07-18 10:35:00,269.78,270.02,269.78,269.86,2645.0,265.1598,265.3957,265.1598,265.2384,2645.0
2023-07-18 10:40:00,270.07,270.18,269.91,270.0,3825.0,265.4448,265.5529,265.2876,265.376,3825.0
2023-07-18 10:45:00,270.1,270.52,270.1,270.51,3803.0,265.4743,265.8871,265.4743,265.8773,3803.0
2023-07-18 10:50:00,270.58,270.82,270.44,270.8,5667.0,265.9461,266.182,265.8085,266.1623,5667.0
2023-07-18 10:55:00,270.81,271.0,270.76,270.83,1276.0,266.1722,266.3589,266.123,266.1918,1276.0
2023-07-18 11:00:00,270.99,271.19,270.94,271.04,1409.0,266.3491,266.5456,266.2999,266.3982,1409.0
2023-07-18 11:05:00,270.98,271.1,270.75,270.81,3393.0,266.3392,266.4572,266.1132,266.1722,3393.0
2023-07-18 11:10:00,270.85,270.9,270.57,270.57,2685.0,266.2115,266.2606,265.9363,265.9363,2685.0
2023-07-18 11:15:00,270.64,270.66,270.28,270.3,6473.0,266.0051,266.0247,265.6512,265.6709,6473.0
2023-07-18 11:20:00,270.26,270.52,270.17,270.17,4198.0,265.6316,265.8871,265.5431,265.5431,4198.0
2023-07-18 11:25:00,270.14,270.3,270.13,270.13,2794.0,265.5136,265.6709,265.5038,265.5038,2794.0
2023-07-18 11:30:00,270.13,270.2,269.91,269.93,2900.0,265.5038,265.5726,265.2876,265.3072,2900.0
2023-07-18 11:35:00,270.07,270.3,269.99,270.23,1856.0,265.4448,265.6709,265.3662,265.6021,1856.0
2023-07-18 11:40:00,270.24,270.36,270.2,270.25,9030.0,265.6119,265.7299,265.5726,265.6217,9030.0
2023-07-18 11:45:00,270.29,270.36,270.25,270.25,2209.0,265.6611,265.7299,265.6217,265.6217,2209.0
2023-07-18 11:50:00,270.28,270.41,270.2,270.31,24182.0,265.6512,265.779,265.5726,265.6807,24182.0
2023-07-18 11:55:00,270.28,270.31,270.0,270.14,9151.0,265.6512,265.6807,265.376,265.5136,9151.0
2023-07-18 12:00:00,270.16,270.29,269.16,269.56,79886.0,265.5333,265.6611,264.5504,264.9436,79886.0
2023-07-18 12:05:00,269.61,269.78,269.01,269.66,136287.0,264.9927,265.1598,264.403,265.0419,136287.0
2023-07-18 12:10:00,269.66,269.73,269.46,269.67,5069.0,265.0419,265.1107,264.8453,265.0517,5069.0
2023-07-18 12:15:00,269.56,269.7,267.75,267.75,44077.0,264.9436,265.0812,263.1646,263.1646,44077.0
2023-07-18 12:20:00,267.95,267.95,267.0,267.16,6427.0,263.3611,263.3611,262.4274,262.5847,6427.0
2023-07-18 12:25:00,267.02,267.42,266.94,267.35,2620.0,262.4471,262.8402,262.3684,262.7714,2620.0
2023-07-18 12:30:00,267.28,267.42,267.06,267.12,6297.0,262.7026,262.8402,262.4864,262.5454,6297.0
2023-07-18 12:35:00,267.1,267.18,266.9,267.13,3336.0,262.5257,262.6043,262.3291,262.5552,3336.0
2023-07-18 12:40:00,267.15,267.48,267.13,267.47,4129.0,262.5748,262.8992,262.5552,262.8894,4129.0
2023-07-18 12:45:00,267.57,267.74,267.52,267.52,1250.0,262.9876,263.1547,262.9385,262.9385,1250.0
2023-07-18 12:50:00,267.76,268.05,267.73,268.02,2604.0,263.1744,263.4594,263.1449,263.4299,2604.0
2023-07-18 12:55:00,268.0,268.07,267.85,268.07,1135.0,263.4103,263.4791,263.2628,263.4791,1135.0
2023-07-18 13:00:00,267.97,268.25,267.97,268.18,3501.0,263.3808,263.656,263.3808,263.5872,3501.0
2023-07-18 13:05:00,268.28,268.7,268.27,268.67,6700.0,263.6855,264.0983,263.6757,264.0688,6700.0
2023-07-18 13:10:00,268.55,268.59,268.24,268.37,5175.0,263.9509,263.9902,263.6462,263.7739,5175.0
2023-07-18 13:15:00,268.42,268.42,267.9,268.02,2973.0,263.8231,263.8231,263.312,263.4299,2973.0
2023-07-18 13:20:00,267.83,268.0,267.76,267.76,2600.0,263.2432,263.4103,263.1744,263.1744,2600.0
2023-07-18 13:25:00,267.72,267.72,265.97,266.28,38029.0,263.1351,263.1351,261.415,261.7197,38029.0
2023-07-18 13:30:00,266.27,266.34,265.83,266.06,10993.0,261.7099,261.7787,261.2774,261.5035,10993.0
2023-07-18 13:35:00,266.15,266.5,266.09,266.39,9199.0,261.592,261.936,261.533,261.8279,9199.0
2023-07-18 13:40:00,266.41,266.9,266.4,266.69,5426.0,261.8475,262.3291,261.8377,262.1227,5426.0
2023-07-18 13:45:00,266.61,266.81,266.46,266.68,2843.0,262.0441,262.2407,261.8967,262.1129,2843.0
2023-07-18 13:50:00,266.79,266.87,266.67,266.78,6115.0,262.221,262.2996,262.1031,262.2112,6115.0
2023-07-18 13:55:00,266.79,266.99,266.78,266.94,4442.0,262.221,262.4176,262.2112,262.3684,4442.0
2023-07-18 14:00:00,267.03,267.11,266.66,266.72,7781.0,262.4569,262.5355,262.0932,262.1522,7781.0
2023-07-18 14:05:00,266.8,266.95,266.72,266.88,2530.0,262.2308,262.3783,262.1522,262.3095,2530.0
2023-07-18 14:10:00,266.9,266.9,266.74,266.81,2273.0,262.3291,262.3291,262.1719,262.2407,2273.0
2023-07-18 14:15:00,266.84,267.1,266.58,267.08,12673.0,262.2701,262.5257,262.0146,262.506,12673.0
2023-07-18 14:20:00,267.05,267.57,267.04,267.24,71073.0,262.4765,262.9876,262.4667,262.6633,71073.0
2023-07-18 14:25:00,267.37,267.59,267.37,267.48,4090.0,262.7911,263.0073,262.7911,262.8992,4090.0
2023-07-18 14:30:00,267.54,267.77,267.4,267.6,4081.0,262.9582,263.1842,262.8206,263.0171,4081.0
2023-07-18 14:35:00,267.55,267.55,267.19,267.32,2102.0,262.968,262.968,262.6142,262.7419,2102.0
2023-07-18 14:40:00,267.2,267.22,266.96,267.05,3748.0,262.624,262.6436,262.3881,262.4765,3748.0
2023-07-18 14:45:00,267.13,267.57,267.13,267.39,1689.0,262.5552,262.9876,262.5552,262.8107,1689.0
2023-07-18 14:50:00,267.39,267.4,266.83,266.86,12037.0,262.8107,262.8206,262.2603,262.2898,12037.0
2023-07-18 14:55:00,266.85,267.27,266.85,267.26,71450.0,262.28,262.6928,262.28,262.683,71450.0
2023-07-18 15:00:00,267.26,267.33,267.01,267.12,3859.0,262.683,262.7518,262.4372,262.5454,3859.0
2023-07-18 15:05:00,266.98,267.14,266.91,267.14,3049.0,262.4077,262.565,262.3389,262.565,3049.0
2023-07-18 15:10:00,267.23,267.56,267.19,267.45,2667.0,262.6535,262.9778,262.6142,262.8697,2667.0
2023-07-18 15:15:00,267.5,267.63,267.46,267.53,2519.0,262.9188,263.0466,262.8795,262.9483,2519.0
2023-07-18 15:20:00,267.5,267.7,267.4,267.68,6499.0,262.9188,263.1154,262.8206,263.0958,6499.0
2023-07-18 15:25:00,267.65,267.69,267.33,267.5,4938.0,263.0663,263.1056,262.7518,262.9188,4938.0
2023-07-18 15:30:00,267.39,267.48,266.52,266.71,47809.0,262.8107,262.8992,261.9556,262.1424,47809.0
2023-07-18 15:35:00,266.79,267.27,266.79,267.23,7703.0,262.221,262.6928,262.221,262.6535,7703.0
2023-07-18 15:40:00,267.12,267.35,266.36,267.01,49154.0,262.5454,262.7714,261.7984,262.4372,49154.0
2023-07-18 15:45:00,267.04,267.7,266.89,267.55,15905.0,262.4667,263.1154,262.3193,262.968,15905.0
2023-07-18 15:50:00,267.61,267.68,267.32,267.49,28175.0,263.027,263.0958,262.7419,262.909,28175.0
2023-07-18 15:55:00,267.53,267.8,267.36,267.63,62110.0,262.9483,263.2137,262.7812,263.0466,62110.0
2023-07-19 09:30:00,268.18,269.95,268.18,269.34,22894.0,263.5872,265.3269,263.5872,264.7273,22894.0
2023-07-19 09:35:00,269.34,269.85,268.78,269.03,10259.0,264.7273,265.2286,264.1769,264.4226,10259.0
2023-07-19 09:40:00,269.15,269.54,269.08,269.34,5931.0,264.5406,264.9239,264.4718,264.7273,5931.0
2023-07-19 09:45:00,269.37,269.53,269.27,269.4,4290.0,264.7568,264.9141,264.6585,264.7863,4290.0
2023-07-19 09:50:00,269.48,269.91,269.48,269.85,2315.0,264.8649,265.2876,264.8649,265.2286,2315.0
2023-07-19 09:55:00,269.86,270.11,269.71,270.01,18703.0,265.2384,265.4841,265.091,265.3859,18703.0
2023-07-19 10:00:00,269.96,270.3,269.74,269.8,11668.0,265.3367,265.6709,265.1205,265.1795,11668.0
2023-07-19 10:05:00,269.85,269.85,268.45,268.75,16411.0,265.2286,265.2286,263.8526,264.1474,16411.0
2023-07-19 10:10:00,268.76,269.18,268.76,269.04,26731.0,264.1573,264.5701,264.1573,264.4325,26731.0
2023-07-19 10:15:00,269.06,269.08,268.65,268.72,2272.0,264.4521,264.4718,264.0491,264.1179,2272.0
2023-07-19 10:20:00,268.71,268.94,268.52,268.73,4690.0,264.1081,264.3342,263.9214,264.1278,4690.0
2023-07-19 10:25:00,268.81,268.81,268.02,268.06,8500.0,264.2064,264.2064,263.4299,263.4693,8500.0
2023-07-19 10:30:00,268.13,268.13,267.5,267.67,6349.0,263.5381,263.5381,262.9188,263.0859,6349.0
2023-07-19 10:35:00,267.73,268.07,267.73,268.04,2109.0,263.1449,263.4791,263.1449,263.4496,2109.0
2023-07-19 10:40:00,268.12,268.37,267.95,268.16,2976.0,263.5282,263.7739,263.3611,263.5675,2976.0
2023-07-19 10:45:00,268.19,268.26,267.81,267.86,3172.0,263.597,263.6658,263.2235,263.2727,3172.0
2023-07-19 10:50:00,267.96,268.04,267.42,267.42,5440.0,263.371,263.4496,262.8402,262.8402,5440.0
2023-07-19 10:55:00,267.29,267.46,266.91,267.32,7496.0,262.7124,262.8795,262.3389,262.7419,7496.0
2023-07-19 11:00:00,267.28,267.46,267.24,267.3,3194.0,262.7026,262.8795,262.6633,262.7223,3194.0
2023-07-19 11:05:00,267.3,267.47,267.29,267.46,4998.0,262.7223,262.8894,262.7124,262.8795,4998.0
2023-07-19 11:10:00,267.54,267.64,267.41,267.44,3138.0,262.9582,263.0564,262.8304,262.8599,3138.0
2023-07-19 11:15:00,267.52,267.83,267.52,267.74,4929.0,262.9385,263.2432,262.9385,263.1547,4929.0
2023-07-19 11:20:00,267.7,267.74,267.41,267.45,7447.0,263.1154,263.1547,262.8304,262.8697,7447.0
2023-07-19 11:25:00,267.56,267.6,267.49,267.56,1493.0,262.9778,263.0171,262.909,262.9778,1493.0
2023-07-19 11:30:00,267.63,267.95,267.62,267.86,3966.0,263.0466,263.3611,263.0368,263.2727,3966.0
2023-07-19 11:35:00,267.81,267.81,267.54,267.54,6570.0,263.2235,263.2235,262.9582,262.9582,6570.0
2023-07-19 11:40:00,267.48,267.77,267.48,267.59,3114.0,262.8992,263.1842,262.8992,263.0073,3114.0
2023-07-19 11:45:00,267.55,267.69,267.55,267.68,4083.0,262.968,263.1056,262.968,263.0958,4083.0
2023-07-19 11:50:00,267.65,267.69,267.48,267.56,3326.0,263.0663,263.1056,262.8992,262.9778,3326.0
2023-07-19 11:55:00,267.63,267.83,267.62,267.83,3516.0,263.0466,263.2432,263.0368,263.2432,3516.0
2023-07-19 12:00:00,267.88,268.37,267.85,268.22,15037.0,263.2923,263.7739,263.2628,263.6265,15037.0
2023-07-19 12:05:00,268.22,268.22,267.97,268.1,3746.0,263.6265,263.6265,263.3808,263.5086,3746.0
2023-07-19 12:10:00,268.1,268.43,268.1,268.3,13575.0,263.5086,263.8329,263.5086,263.7051,13575.0
2023-07-19 12:15:00,268.3,268.34,268.16,268.25,5388.0,263.7051,263.7445,263.5675,263.656,5388.0
2023-07-19 12:20:00,268.19,268.31,268.16,268.24,9719.0,263.597,263.715,263.5675,263.6462,9719.0
2023-07-19 12:25:00,268.24,268.24,267.89,267.98,12143.0,263.6462,263.6462,263.3022,263.3906,12143.0
2023-07-19 12:30:00,267.86,267.97,267.64,267.88,13849.0,263.2727,263.3808,263.0564,263.2923,13849.0
2023-07-19 12:35:00,267.82,267.97,267.74,267.97,10137.0,263.2334,263.3808,263.1547,263.3808,10137.0
2023-07-19 12:40:00,267.98,268.16,267.9,268.04,5353.0,263.3906,263.5675,263.312,263.4496,5353.0
2023-07-19 12:45:00,268.07,268.46,268.04,268.31,6301.0,263.4791,263.8624,263.4496,263.715,6301.0
2023-07-19 12:50:00,268.25,268.7,268.17,268.67,5079.0,263.656,264.0983,263.5774,264.0688,5079.0
2023-07-19 12:55:00,268.65,268.78,268.49,268.55,5861.0,264.0491,264.1769,263.8919,263.9509,5861.0
2023-07-19 13:00:00,268.57,268.93,268.57,268.87,3842.0,263.9705,264.3244,263.9705,264.2654,3842.0
2023-07-19 13:05:00,268.84,268.96,268.75,268.85,6589.0,264.2359,264.3538,264.1474,264.2457,6589.0
2023-07-19 13:10:00,268.89,269.08,268.78,269.06,4050.0,264.285,264.4718,264.1769,264.4521,4050.0
2023-07-19 13:15:00,269.05,269.05,268.65,268.74,2600.0,264.4423,264.4423,264.0491,264.1376,2600.0
2023-07-19 13:20:00,268.66,268.79,268.44,268.48,7260.0,264.059,264.1868,263.8427,263.8821,7260.0
2023-07-19 13:25:00,268.48,268.54,268.38,268.46,6823.0,263.8821,263.941,263.7838,263.8624,6823.0
2023-07-19 13:30:00,268.53,268.6,268.48,268.49,5850.0,263.9312,264.0,263.8821,263.8919,5850.0
2023-07-19 13:35:00,268.48,268.5,268.34,268.46,9659.0,263.8821,263.9017,263.7445,263.8624,9659.0
2023-07-19 13:40:00,268.43,268.68,268.39,268.44,9324.0,263.8329,264.0786,263.7936,263.8427,9324.0
2023-07-19 13:45:00,268.43,268.71,268.37,268.64,3865.0,263.8329,264.1081,263.7739,264.0393,3865.0
2023-07-19 13:50:00,268.66,268.86,268.65,268.8,7044.0,264.059,264.2556,264.0491,264.1966,7044.0
2023-07-19 13:55:00,268.78,268.96,268.75,268.94,4752.0,264.1769,264.3538,264.1474,264.3342,4752.0
2023-07-19 14:00:00,268.91,268.97,268.79,268.84,2137.0,264.3047,264.3637,264.1868,264.2359,2137.0
2023-07-19 14:05:00,268.8,268.88,268.66,268.69,12774.0,264.1966,264.2752,264.059,264.0885,12774.0
2023-07-19 14:10:00,268.68,268.77,268.59,268.66,17656.0,264.0786,264.1671,263.9902,264.059,17656.0
2023-07-19 14:15:00,268.68,268.72,268.11,268.31,20979.0,264.0786,264.1179,263.5184,263.715,20979.0
2023-07-19 14:20:00,268.37,268.55,268.28,268.47,8208.0,263.7739,263.9509,263.6855,263.8722,8208.0
2023-07-19 14:25:00,268.37,268.62,268.32,268.52,7892.0,263.7739,264.0197,263.7248,263.9214,7892.0
2023-07-19 14:30:00,268.51,268.78,268.48,268.78,5484.0,263.9115,264.1769,263.8821,264.1769,5484.0
2023-07-19 14:35:00,268.85,268.85,268.66,268.67,1875.0,264.2457,264.2457,264.059,264.0688,1875.0
2023-07-19 14:40:00,268.67,269.0,268.66,268.96,4171.0,264.0688,264.3932,264.059,264.3538,4171.0
2023-07-19 14:45:00,268.95,268.95,268.79,268.84,1434.0,264.344,264.344,264.1868,264.2359,1434.0
2023-07-19 14:50:00,268.78,269.03,268.78,269.03,5261.0,264.1769,264.4226,264.1769,264.4226,5261.0
2023-07-19 14:55:00,269.03,269.12,268.99,269.08,4909.0,264.4226,264.5111,264.3833,264.4718,4909.0
2023-07-19 15:00:00,269.05,269.16,268.99,269.05,21201.0,264.4423,264.5504,264.3833,264.4423,21201.0
2023-07-19 15:05:00,269.0,269.22,268.99,269.11,7979.0,264.3932,264.6094,264.3833,264.5013,7979.0
2023-07-19 15:10:00,269.04,269.14,268.84,268.94,20267.0,264.4325,264.5308,264.2359,264.3342,20267.0
2023-07-19 15:15:00,268.98,268.98,268.82,268.85,29662.0,264.3735,264.3735,264.2162,264.2457,29662.0
2023-07-19 15:20:00,268.82,268.97,268.82,268.91,2466.0,264.2162,264.3637,264.2162,264.3047,2466.0
2023-07-19 15:25:00,268.91,269.05,268.84,268.87,46341.0,264.3047,264.4423,264.2359,264.2654,46341.0
2023-07-19 15:30:00,268.81,269.0,268.73,268.83,10206.0,264.2064,264.3932,264.1278,264.2261,10206.0
2023-07-19 15:35:00,268.75,268.79,268.63,268.63,8061.0,264.1474,264.1868,264.0295,264.0295,8061.0
2023-07-19 15:40:00,268.6,268.65,268.43,268.46,8096.0,264.0,264.0491,263.8329,263.8624,8096.0
2023-07-19 15:45:00,268.44,268.65,268.2,268.21,10745.0,263.8427,264.0491,263.6069,263.6167,10745.0
2023-07-19 15:50:00,268.05,268.76,268.05,268.48,19732.0,263.4594,264.1573,263.4594,263.8821,19732.0
2023-07-19 15:55:00,268.43,268.45,267.82,267.9,77627.0,263.8329,263.8526,263.2334,263.312,77627.0
2023-07-20 09:30:00,267.08,267.48,266.99,267.0,15229.0,262.506,262.8992,262.4176,262.4274,15229.0
2023-07-20 09:35:00,266.59,267.23,266.23,266.23,3057.0,262.0244,262.6535,261.6706,261.6706,3057.0
2023-07-20 09:40:00,266.25,266.67,265.65,265.65,12094.0,261.6903,262.1031,261.1005,261.1005,12094.0
2023-07-20 09:45:00,266.08,266.84,266.08,266.79,2825.0,261.5232,262.2701,261.5232,262.221,2825.0
2023-07-20 09:50:00,266.95,267.55,266.63,267.5,33890.0,262.3783,262.968,262.0637,262.9188,33890.0
2023-07-20 09:55:00,267.65,268.19,267.45,268.08,11583.0,263.0663,263.597,262.8697,263.4889,11583.0
2023-07-20 10:00:00,268.06,268.36,267.89,268.36,7353.0,263.4693,263.7641,263.3022,263.7641,7353.0
2023-07-20 10:05:00,268.47,268.67,268.19,268.19,2770.0,263.8722,264.0688,263.597,263.597,2770.0
2023-07-20 10:10:00,268.09,268.24,267.91,267.97,5536.0,263.4987,263.6462,263.3218,263.3808,5536.0
2023-07-20 10:15:00,268.04,268.19,267.85,267.86,4323.0,263.4496,263.597,263.2628,263.2727,4323.0
2023-07-20 10:20:00,267.94,268.01,267.31,267.65,16271.0,263.3513,263.4201,262.7321,263.0663,16271.0
2023-07-20 10:25:00,267.54,267.87,267.51,267.87,2400.0,262.9582,263.2825,262.9287,263.2825,2400.0
2023-07-20 10:30:00,267.87,268.16,267.85,267.95,2839.0,263.2825,263.5675,263.2628,263.3611,2839.0
2023-07-20 10:35:00,268.0,268.13,267.57,267.73,3886.0,263.4103,263.5381,262.9876,263.1449,3886.0
2023-07-20 10:40:00,267.54,267.62,267.28,267.51,5945.0,262.9582,263.0368,262.7026,262.9287,5945.0
2023-07-20 10:45:00,267.45,267.66,267.36,267.5,7553.0,262.8697,263.0761,262.7812,262.9188,7553.0
2023-07-20 10:50:00,267.57,268.01,267.57,268.01,5157.0,262.9876,263.4201,262.9876,263.4201,5157.0
2023-07-20 10:55:00,267.96,267.99,267.71,267.71,4760.0,263.371,263.4005,263.1252,263.1252,4760.0
2023-07-20 11:00:00,267.54,267.84,267.54,267.77,3623.0,262.9582,263.253,262.9582,263.1842,3623.0
2023-07-20 11:05:00,267.62,267.71,267.45,267.45,2916.0,263.0368,263.1252,262.8697,262.8697,2916.0
2023-07-20 11:10:00,267.5,267.68,267.38,267.58,5507.0,262.9188,263.0958,262.8009,262.9975,5507.0
2023-07-20 11:15:00,267.62,267.65,267.39,267.41,7183.0,263.0368,263.0663,262.8107,262.8304,7183.0
2023-07-20 11:20:00,267.41,267.48,267.34,267.38,5697.0,262.8304,262.8992,262.7616,262.8009,5697.0
2023-07-20 11:25:00,267.26,267.43,266.9,267.28,7744.0,262.683,262.85,262.3291,262.7026,7744.0
2023-07-20 11:30:00,267.23,267.34,266.84,266.98,3000.0,262.6535,262.7616,262.2701,262.4077,3000.0
2023-07-20 11:35:00,267.05,267.1,266.73,266.88,26015.0,262.4765,262.5257,262.162,262.3095,26015.0
2023-07-20 11:40:00,266.79,266.98,266.74,266.97,12663.0,262.221,262.4077,262.1719,262.3979,12663.0
2023-07-20 11:45:00,267.04,267.04,266.5,267.0,10291.0,262.4667,262.4667,261.936,262.4274,10291.0
2023-07-20 11:50:00,266.87,267.38,266.87,267.38,829.0,262.2996,262.8009,262.2996,262.8009,829.0
2023-07-20 11:55:00,267.4,267.4,266.83,266.93,4320.0,262.8206,262.8206,262.2603,262.3586,4320.0
2023-07-20 12:00:00,267.01,267.39,267.0,267.3,4965.0,262.4372,262.8107,262.4274,262.7223,4965.0
2023-07-20 12:05:00,267.19,267.2,266.87,267.01,6863.0,262.6142,262.624,262.2996,262.4372,6863.0
2023-07-20 12:10:00,267.05,267.11,266.98,267.11,2853.0,262.4765,262.5355,262.4077,262.5355,2853.0
2023-07-20 12:15:00,267.11,267.12,266.87,266.88,5550.0,262.5355,262.5454,262.2996,262.3095,5550.0
2023-07-20 12:20:00,266.86,266.86,266.38,266.38,1336.0,262.2898,262.2898,261.818,261.818,1336.0
2023-07-20 12:25:00,266.39,266.76,266.39,266.69,4204.0,261.8279,262.1915,261.8279,262.1227,4204.0
2023-07-20 12:30:00,266.69,266.69,266.34,266.5,1815.0,262.1227,262.1227,261.7787,261.936,1815.0
2023-07-20 12:35:00,266.42,266.76,266.36,266.6,3695.0,261.8573,262.1915,261.7984,262.0343,3695.0
2023-07-20 12:40:00,266.6,267.0,266.6,266.99,4573.0,262.0343,262.4274,262.0343,262.4176,4573.0
2023-07-20 12:45:00,266.96,267.11,266.89,267.11,1630.0,262.3881,262.5355,262.3193,262.5355,1630.0
2023-07-20 12:50:00,267.11,267.28,267.01,267.01,8754.0,262.5355,262.7026,262.4372,262.4372,8754.0
2023-07-20 12:55:00,267.07,267.16,266.94,267.05,5197.0,262.4962,262.5847,262.3684,262.4765,5197.0
2023-07-20 13:00:00,267.04,267.14,266.88,267.03,5999.0,262.4667,262.565,262.3095,262.4569,5999.0
2023-07-20 13:05:00,266.98,267.02,266.6,266.64,26907.0,262.4077,262.4471,262.0343,262.0736,26907.0
2023-07-20 13:10:00,266.69,266.78,266.52,266.59,4775.0,262.1227,262.2112,261.9556,262.0244,4775.0
2023-07-20 13:15:00,266.47,266.5,266.25,266.36,3014.0,261.9065,261.936,261.6903,261.7984,3014.0
2023-07-20 13:20:00,266.4,266.67,266.37,266.58,3364.0,261.8377,262.1031,261.8082,262.0146,3364.0
2023-07-20 13:25:00,266.57,266.66,266.38,266.63,5073.0,262.0048,262.0932,261.818,262.0637,5073.0
2023-07-20 13:30:00,266.56,266.73,266.48,266.68,5025.0,261.9949,262.162,261.9163,262.1129,5025.0
2023-07-20 13:35:00,266.69,267.04,266.69,266.85,10097.0,262.1227,262.4667,262.1227,262.28,10097.0
2023-07-20 13:40:00,266.71,267.03,266.7,266.99,3359.0,262.1424,262.4569,262.1325,262.4176,3359.0
2023-07-20 13:45:00,266.99,267.04,266.66,266.82,3698.0,262.4176,262.4667,262.0932,262.2505,3698.0
2023-07-20 13:50:00,266.91,267.15,266.85,266.85,3199.0,262.3389,262.5748,262.28,262.28,3199.0
2023-07-20 13:55:00,266.86,266.89,266.59,266.75,3959.0,262.2898,262.3193,262.0244,262.1817,3959.0
2023-07-20 14:00:00,266.66,266.81,266.62,266.75,5851.0,262.0932,262.2407,262.0539,262.1817,5851.0
2023-07-20 14:05:00,266.69,266.93,266.69,266.8,3695.0,262.1227,262.3586,262.1227,262.2308,3695.0
2023-07-20 14:10:00,266.73,266.75,266.36,266.43,3605.0,262.162,262.1817,261.7984,261.8672,3605.0
2023-07-20 14:15:00,266.34,266.46,266.16,266.45,11582.0,261.7787,261.8967,261.6018,261.8868,11582.0
2023-07-20 14:20:00,266.41,266.59,266.38,266.38,4455.0,261.8475,262.0244,261.818,261.818,4455.0
2023-07-20 14:25:00,266.38,266.39,266.02,266.08,11773.0,261.818,261.8279,261.4642,261.5232,11773.0
2023-07-20 14:30:00,266.1,266.49,265.63,266.29,31032.0,261.5428,261.9261,261.0809,261.7296,31032.0
2023-07-20 14:35:00,266.26,266.47,266.2,266.43,4804.0,261.7001,261.9065,261.6411,261.8672,4804.0
2023-07-20 14:40:00,266.3,266.37,266.08,266.13,4895.0,261.7394,261.8082,261.5232,261.5723,4895.0
2023-07-20 14:45:00,266.1,266.38,266.04,266.22,5158.0,261.5428,261.818,261.4838,261.6608,5158.0
2023-07-20 14:50:00,266.2,266.33,266.02,266.03,8563.0,261.6411,261.7689,261.4642,261.474,8563.0
2023-07-20 14:55:00,265.96,266.25,265.74,266.1,32977.0,261.4052,261.6903,261.189,261.5428,32977.0
2023-07-20 15:00:00,266.11,266.15,265.59,265.59,7496.0,261.5526,261.592,261.0416,261.0416,7496.0
2023-07-20 15:05:00,265.59,265.87,265.54,265.79,10484.0,261.0416,261.3168,260.9924,261.2381,10484.0
2023-07-20 15:10:00,265.81,266.21,265.81,266.02,5805.0,261.2578,261.6509,261.2578,261.4642,5805.0
2023-07-20 15:15:00,266.0,266.02,265.73,265.96,6983.0,261.4445,261.4642,261.1792,261.4052,6983.0
2023-07-20 15:20:00,265.99,266.19,265.95,266.13,5850.0,261.4347,261.6313,261.3954,261.5723,5850.0
2023-07-20 15:25:00,266.15,266.27,265.86,266.26,9261.0,261.592,261.7099,261.3069,261.7001,9261.0
2023-07-20 15:30:00,266.38,266.38,265.97,266.1,9904.0,261.818,261.818,261.415,261.5428,9904.0
2023-07-20 15:35:00,266.1,266.24,265.93,266.14,10168.0,261.5428,261.6804,261.3757,261.5821,10168.0
2023-07-20 15:40:00,266.13,266.32,266.13,266.19,8380.0,261.5723,261.7591,261.5723,261.6313,8380.0
2023-07-20 15:45:00,266.19,266.5,266.09,266.45,19627.0,261.6313,261.936,261.533,261.8868,19627.0
2023-07-20 15:50:00,266.5,266.67,266.11,266.24,27030.0,261.936,262.1031,261.5526,261.6804,27030.0
2023-07-20 15:55:00,266.24,266.45,265.99,266.26,56777.0,261.6804,261.8868,261.4347,261.7001,56777.0
2023-07-21 09:30:00,265.44,265.44,261.71,263.58,77602.0,260.8941,260.8941,257.228,259.066,77602.0
2023-07-21 09:35:00,263.71,265.01,263.16,264.84,48621.0,259.1937,260.4715,258.6532,260.3044,48621.0
2023-07-21 09:40:00,264.86,265.9,264.67,265.51,22811.0,260.3241,261.3462,260.1373,260.9629,22811.0
2023-07-21 09:45:00,265.44,265.53,264.79,265.17,14018.0,260.8941,260.9826,260.2553,260.6287,14018.0
2023-07-21 09:50:00,265.12,265.38,264.84,265.38,9313.0,260.5796,260.8351,260.3044,260.8351,9313.0
2023-07-21 09:55:00,265.49,266.62,265.49,266.59,15863.0,260.9433,262.0539,260.9433,262.0244,15863.0
2023-07-21 10:00:00,266.58,267.15,266.14,266.99,14522.0,262.0146,262.5748,261.5821,262.4176,14522.0
2023-07-21 10:05:00,266.85,266.85,266.36,266.45,11409.0,262.28,262.28,261.7984,261.8868,11409.0
2023-07-21 10:10:00,266.41,266.41,265.89,266.06,5402.0,261.8475,261.8475,261.3364,261.5035,5402.0
2023-07-21 10:15:00,266.11,266.57,265.91,266.03,5472.0,261.5526,262.0048,261.3561,261.474,5472.0
2023-07-21 10:20:00,265.88,266.34,265.84,266.29,19525.0,261.3266,261.7787,261.2873,261.7296,19525.0
2023-07-21 10:25:00,266.36,266.36,265.8,266.18,7555.0,261.7984,261.7984,261.248,261.6214,7555.0
2023-07-21 10:30:00,266.08,266.74,266.08,266.54,4649.0,261.5232,262.1719,261.5232,261.9753,4649.0
2023-07-21 10:35:00,266.47,267.29,266.47,267.28,3711.0,261.9065,262.7124,261.9065,262.7026,3711.0
2023-07-21 10:40:00,267.24,267.58,267.08,267.11,13603.0,262.6633,262.9975,262.506,262.5355,13603.0
2023-07-21 10:45:00,266.99,267.23,266.92,267.07,12812.0,262.4176,262.6535,262.3488,262.4962,12812.0
2023-07-21 10:50:00,267.11,267.73,267.1,267.73,5893.0,262.5355,263.1449,262.5257,263.1449,5893.0
2023-07-21 10:55:00,267.61,267.76,267.55,267.69,4820.0,263.027,263.1744,262.968,263.1056,4820.0
2023-07-21 11:00:00,267.69,267.91,267.69,267.91,4387.0,263.1056,263.3218,263.1056,263.3218,4387.0
2023-07-21 11:05:00,267.92,268.31,267.83,268.16,8738.0,263.3317,263.715,263.2432,263.5675,8738.0
2023-07-21 11:10:00,268.15,268.29,267.63,267.68,14545.0,263.5577,263.6953,263.0466,263.0958,14545.0
2023-07-21 11:15:00,267.68,268.2,267.67,268.14,6122.0,263.0958,263.6069,263.0859,263.5479,6122.0
2023-07-21 11:20:00,268.21,268.21,267.32,267.32,13776.0,263.6167,263.6167,262.7419,262.7419,13776.0
2023-07-21 11:25:00,267.32,267.36,266.97,267.01,10659.0,262.7419,262.7812,262.3979,262.4372,10659.0
2023-07-21 11:30:00,266.94,267.39,266.92,267.38,8646.0,262.3684,262.8107,262.3488,262.8009,8646.0
2023-07-21 11:35:00,267.3,267.78,267.3,267.78,2400.0,262.7223,263.194,262.7223,263.194,2400.0
2023-07-21 11:40:00,267.85,268.17,267.85,267.9,3663.0,263.2628,263.5774,263.2628,263.312,3663.0
2023-07-21 11:45:00,267.81,268.27,267.81,268.25,11051.0,263.2235,263.6757,263.2235,263.656,11051.0
2023-07-21 11:50:00,268.29,268.29,268.02,268.1,7773.0,263.6953,263.6953,263.4299,263.5086,7773.0
2023-07-21 11:55:00,268.0,268.1,267.92,268.1,7081.0,263.4103,263.5086,263.3317,263.5086,7081.0
2023-07-21 12:00:00,268.12,268.12,267.79,267.89,4216.0,263.5282,263.5282,263.2039,263.3022,4216.0
2023-07-21 12:05:00,267.81,267.91,267.77,267.91,4673.0,263.2235,263.3218,263.1842,263.3218,4673.0
2023-07-21 12:10:00,267.91,267.97,267.8,267.81,10559.0,263.3218,263.3808,263.2137,263.2235,10559.0
2023-07-21 12:15:00,267.84,268.14,267.67,268.04,19190.0,263.253,263.5479,263.0859,263.4496,19190.0
2023-07-21 12:20:00,268.08,268.42,268.08,268.38,5145.0,263.4889,263.8231,263.4889,263.7838,5145.0
2023-07-21 12:25:00,268.33,268.38,267.87,268.0,11916.0,263.7346,263.7838,263.2825,263.4103,11916.0
2023-07-21 12:30:00,268.01,268.28,267.94,268.1,14551.0,263.4201,263.6855,263.3513,263.5086,14551.0
2023-07-21 12:35:00,268.11,268.17,267.98,268.05,5595.0,263.5184,263.5774,263.3906,263.4594,5595.0
2023-07-21 12:40:00,268.09,268.9,268.09,268.9,10531.0,263.4987,264.2949,263.4987,264.2949,10531.0
2023-07-21 12:45:00,268.82,268.86,268.53,268.63,12050.0,264.2162,264.2556,263.9312,264.0295,12050.0
2023-07-21 12:50:00,268.63,268.69,268.49,268.5,6690.0,264.0295,264.0885,263.8919,263.9017,6690.0
2023-07-21 12:55:00,268.44,268.45,268.29,268.38,3619.0,263.8427,263.8526,263.6953,263.7838,3619.0
2023-07-21 13:00:00,268.35,268.53,268.35,268.39,10809.0,263.7543,263.9312,263.7543,263.7936,10809.0
2023-07-21 13:05:00,268.4,268.69,268.4,268.46,10306.0,263.8034,264.0885,263.8034,263.8624,10306.0
2023-07-21 13:10:00,268.52,268.52,268.33,268.34,6075.0,263.9214,263.9214,263.7346,263.7445,6075.0
2023-07-21 13:15:00,268.39,268.52,268.27,268.52,12221.0,263.7936,263.9214,263.6757,263.9214,12221.0
2023-07-21 13:20:00,268.45,268.45,268.12,268.21,13187.0,263.8526,263.8526,263.5282,263.6167,13187.0
2023-07-21 13:25:00,268.18,268.41,268.13,268.41,18665.0,263.5872,263.8133,263.5381,263.8133,18665.0
2023-07-21 13:30:00,268.37,268.59,268.37,268.53,5461.0,263.7739,263.9902,263.7739,263.9312,5461.0
2023-07-21 13:35:00,268.55,268.55,268.41,268.5,6033.0,263.9509,263.9509,263.8133,263.9017,6033.0
2023-07-21 13:40:00,268.5,268.68,268.48,268.68,10029.0,263.9017,264.0786,263.8821,264.0786,10029.0
2023-07-21 13:45:00,268.65,269.02,268.65,268.9,17459.0,264.0491,264.4128,264.0491,264.2949,17459.0
2023-07-21 13:50:00,268.9,269.01,268.74,268.84,12856.0,264.2949,264.403,264.1376,264.2359,12856.0
2023-07-21 13:55:00,268.85,268.85,268.69,268.72,12107.0,264.2457,264.2457,264.0885,264.1179,12107.0
2023-07-21 14:00:00,268.76,268.81,268.41,268.42,18636.0,264.1573,264.2064,263.8133,263.8231,18636.0
2023-07-21 14:05:00,268.39,268.57,268.34,268.53,9683.0,263.7936,263.9705,263.7445,263.9312,9683.0
2023-07-21 14:10:00,268.55,268.6,268.27,268.44,22336.0,263.9509,264.0,263.6757,263.8427,22336.0
2023-07-21 14:15:00,268.4,268.59,268.39,268.59,9879.0,263.8034,263.9902,263.7936,263.9902,9879.0
2023-07-21 14:20:00,268.65,268.94,268.62,268.72,37893.0,264.0491,264.3342,264.0197,264.1179,37893.0
2023-07-21 14:25:00,268.72,268.93,268.69,268.88,14983.0,264.1179,264.3244,264.0885,264.2752,14983.0
2023-07-21 14:30:00,268.88,268.9,268.58,268.63,13647.0,264.2752,264.2949,263.9803,264.0295,13647.0
2023-07-21 14:35:00,268.64,268.72,268.57,268.58,8407.0,264.0393,264.1179,263.9705,263.9803,8407.0
2023-07-21 14:40:00,268.58,268.68,268.58,268.63,6230.0,263.9803,264.0786,263.9803,264.0295,6230.0
2023-07-21 14:45:00,268.67,268.72,268.49,268.49,9080.0,264.0688,264.1179,263.8919,263.8919,9080.0
2023-07-21 14:50:00,268.48,268.55,268.38,268.54,11843.0,263.8821,263.9509,263.7838,263.941,11843.0
2023-07-21 14:55:00,268.54,268.57,268.43,268.56,18070.0,263.941,263.9705,263.8329,263.9607,18070.0
2023-07-21 15:00:00,268.57,268.76,268.49,268.71,23067.0,263.9705,264.1573,263.8919,264.1081,23067.0
2023-07-21 15:05:00,268.71,268.75,268.6,268.61,8640.0,264.1081,264.1474,264.0,264.0098,8640.0
2023-07-21 15:10:00,268.62,268.88,268.54,268.88,9595.0,264.0197,264.2752,263.941,264.2752,9595.0
2023-07-21 15:15:00,268.88,269.49,268.84,269.45,50220.0,264.2752,264.8748,264.2359,264.8354,50220.0
2023-07-21 15:20:00,269.45,269.48,269.13,269.22,39710.0,264.8354,264.8649,264.5209,264.6094,39710.0
2023-07-21 15:25:00,269.2,269.7,269.2,269.5,16888.0,264.5897,265.0812,264.5897,264.8846,16888.0
2023-07-21 15:30:00,269.5,269.73,269.48,269.6,19651.0,264.8846,265.1107,264.8649,264.9829,19651.0
2023-07-21 15:35:00,269.6,269.7,269.45,269.5,24629.0,264.9829,265.0812,264.8354,264.8846,24629.0
2023-07-21 15:40:00,269.5,269.74,269.34,269.38,25132.0,264.8846,265.1205,264.7273,264.7666,25132.0
2023-07-21 15:45:00,269.36,269.53,269.02,269.02,33362.0,264.747,264.9141,264.4128,264.4128,33362.0
2023-07-21 15:50:00,268.92,269.7,268.67,268.82,90184.0,264.3145,265.0812,264.0688,264.2162,90184.0
2023-07-21 15:55:00,268.8,269.19,268.27,268.81,151212.0,264.1966,264.5799,263.6757,264.2064,151212.0
2023-07-24 09:30:00,268.43,268.75,267.8,268.58,14823.0,263.8329,264.1474,263.2137,263.9803,14823.0
2023-07-24 09:35:00,268.6,268.63,267.38,268.3,15284.0,264.0,264.0295,262.8009,263.7051,15284.0
2023-07-24 09:40:00,268.51,268.72,267.99,268.17,4659.0,263.9115,264.1179,263.4005,263.5774,4659.0
2023-07-24 09:45:00,267.99,268.45,267.58,267.98,9355.0,263.4005,263.8526,262.9975,263.3906,9355.0
2023-07-24 09:50:00,267.98,268.8,267.92,268.17,6803.0,263.3906,264.1966,263.3317,263.5774,6803.0
2023-07-24 09:55:00,268.3,268.74,267.97,267.97,5279.0,263.7051,264.1376,263.3808,263.3808,5279.0
2023-07-24 10:00:00,268.01,268.31,267.64,267.65,14967.0,263.4201,263.715,263.0564,263.0663,14967.0
2023-07-24 10:05:00,267.65,267.96,267.27,267.29,25102.0,263.0663,263.371,262.6928,262.7124,25102.0
2023-07-24 10:10:00,267.43,267.5,266.4,266.68,17689.0,262.85,262.9188,261.8377,262.1129,17689.0
2023-07-24 10:15:00,266.83,267.18,266.69,266.69,15536.0,262.2603,262.6043,262.1227,262.1227,15536.0
2023-07-24 10:20:00,266.66,266.66,266.18,266.37,11850.0,262.0932,262.0932,261.6214,261.8082,11850.0
2023-07-24 10:25:00,266.34,266.69,266.3,266.6,8639.0,261.7787,262.1227,261.7394,262.0343,8639.0
2023-07-24 10:30:00,266.64,267.06,266.4,266.43,6875.0,262.0736,262.4864,261.8377,261.8672,6875.0
2023-07-24 10:35:00,266.41,266.7,266.35,266.35,7025.0,261.8475,262.1325,261.7885,261.7885,7025.0
2023-07-24 10:40:00,266.49,266.86,266.26,266.76,4875.0,261.9261,262.2898,261.7001,262.1915,4875.0
2023-07-24 10:45:00,266.76,266.85,266.36,266.72,8091.0,262.1915,262.28,261.7984,262.1522,8091.0
2023-07-24 10:50:00,266.81,266.82,266.34,266.36,8614.0,262.2407,262.2505,261.7787,261.7984,8614.0
2023-07-24 10:55:00,266.32,266.72,266.2,266.63,5905.0,261.7591,262.1522,261.6411,262.0637,5905.0
2023-07-24 11:00:00,266.53,266.58,266.13,266.13,4837.0,261.9655,262.0146,261.5723,261.5723,4837.0
2023-07-24 11:05:00,266.07,266.07,265.78,265.88,5883.0,261.5133,261.5133,261.2283,261.3266,5883.0
2023-07-24 11:10:00,265.87,266.19,265.78,266.08,5110.0,261.3168,261.6313,261.2283,261.5232,5110.0
2023-07-24 11:15:00,266.08,266.48,265.92,266.48,18882.0,261.5232,261.9163,261.3659,261.9163,18882.0
2023-07-24 11:20:00,266.5,266.54,266.22,266.34,4921.0,261.936,261.9753,261.6608,261.7787,4921.0
2023-07-24 11:25:00,266.34,266.5,266.0,266.19,17958.0,261.7787,261.936,261.4445,261.6313,17958.0
2023-07-24 11:30:00,266.29,266.56,265.81,265.81,12359.0,261.7296,261.9949,261.2578,261.2578,12359.0
2023-07-24 11:35:00,265.72,266.26,265.64,265.65,13914.0,261.1693,261.7001,261.0907,261.1005,13914.0
2023-07-24 11:40:00,265.63,265.98,265.62,265.87,7431.0,261.0809,261.4249,261.071,261.3168,7431.0
2023-07-24 11:45:00,265.87,266.16,265.82,266.05,9308.0,261.3168,261.6018,261.2676,261.4937,9308.0
2023-07-24 11:50:00,265.98,266.24,265.9,266.19,7843.0,261.4249,261.6804,261.3462,261.6313,7843.0
2023-07-24 11:55:00,266.19,266.51,266.19,266.51,9046.0,261.6313,261.9458,261.6313,261.9458,9046.0
2023-07-24 12:00:00,266.42,266.67,266.32,266.66,8055.0,261.8573,262.1031,261.7591,262.0932,8055.0
2023-07-24 12:05:00,266.61,266.94,266.32,266.5,15232.0,262.0441,262.3684,261.7591,261.936,15232.0
2023-07-24 12:10:00,266.5,266.5,266.2,266.29,2845.0,261.936,261.936,261.6411,261.7296,2845.0
2023-07-24 12:15:00,266.32,266.38,266.13,266.35,5712.0,261.7591,261.818,261.5723,261.7885,5712.0
2023-07-24 12:20:00,266.27,266.38,266.2,266.32,5158.0,261.7099,261.818,261.6411,261.7591,5158.0
2023-07-24 12:25:00,266.41,266.64,266.36,266.56,6436.0,261.8475,262.0736,261.7984,261.9949,6436.0
2023-07-24 12:30:00,266.47,266.65,266.43,266.5,8474.0,261.9065,262.0834,261.8672,261.936,8474.0
2023-07-24 12:35:00,266.56,266.61,266.43,266.43,6910.0,261.9949,262.0441,261.8672,261.8672,6910.0
2023-07-24 12:40:00,266.5,266.58,266.39,266.44,8427.0,261.936,262.0146,261.8279,261.877,8427.0
2023-07-24 12:45:00,266.51,266.76,266.48,266.74,10346.0,261.9458,262.1915,261.9163,262.1719,10346.0
2023-07-24 12:50:00,266.77,267.03,266.67,266.67,18851.0,262.2013,262.4569,262.1031,262.1031,18851.0
2023-07-24 12:55:00,266.75,266.83,266.61,266.68,60505.0,262.1817,262.2603,262.0441,262.1129,60505.0
2023-07-24 13:00:00,266.66,267.08,266.64,266.79,13009.0,262.0932,262.506,262.0736,262.221,13009.0
2023-07-24 13:05:00,266.79,266.98,266.62,266.92,6544.0,262.221,262.4077,262.0539,262.3488,6544.0
2023-07-24 13:10:00,267.0,267.26,266.97,267.25,2721.0,262.4274,262.683,262.3979,262.6731,2721.0
2023-07-24 13:15:00,267.16,267.4,267.11,267.11,9580.0,262.5847,262.8206,262.5355,262.5355,9580.0
2023-07-24 13:20:00,267.09,267.13,266.94,267.11,6028.0,262.5159,262.5552,262.3684,262.5355,6028.0
2023-07-24 13:25:00,267.15,267.2,266.84,267.07,6185.0,262.5748,262.624,262.2701,262.4962,6185.0
2023-07-24 13:30:00,266.92,267.15,266.82,266.96,5937.0,262.3488,262.5748,262.2505,262.3881,5937.0
2023-07-24 13:35:00,266.91,267.13,266.77,266.77,7373.0,262.3389,262.5552,262.2013,262.2013,7373.0
2023-07-24 13:40:00,266.94,267.05,266.87,266.95,5770.0,262.3684,262.4765,262.2996,262.3783,5770.0
2023-07-24 13:45:00,266.88,267.05,266.8,267.01,7185.0,262.3095,262.4765,262.2308,262.4372,7185.0
2023-07-24 13:50:00,267.01,267.01,266.86,266.92,12172.0,262.4372,262.4372,262.2898,262.3488,12172.0
2023-07-24 13:55:00,266.94,267.06,266.86,266.92,19046.0,262.3684,262.4864,262.2898,262.3488,19046.0
2023-07-24 14:00:00,266.94,267.08,266.91,266.94,29445.0,262.3684,262.506,262.3389,262.3684,29445.0
2023-07-24 14:05:00,266.94,267.01,266.79,266.99,9164.0,262.3684,262.4372,262.221,262.4176,9164.0
2023-07-24 14:10:00,266.96,266.97,266.73,266.76,6587.0,262.3881,262.3979,262.162,262.1915,6587.0
2023-07-24 14:15:00,266.7,266.83,266.35,266.49,7739.0,262.1325,262.2603,261.7885,261.9261,7739.0
2023-07-24 14:20:00,266.56,266.8,266.53,266.76,9693.0,261.9949,262.2308,261.9655,262.1915,9693.0
2023-07-24 14:25:00,266.76,266.98,266.76,266.94,9349.0,262.1915,262.4077,262.1915,262.3684,9349.0
2023-07-24 14:30:00,266.97,267.05,266.78,266.78,22365.0,262.3979,262.4765,262.2112,262.2112,22365.0
2023-07-24 14:35:00,266.82,267.0,266.79,266.81,10396.0,262.2505,262.4274,262.221,262.2407,10396.0
2023-07-24 14:40:00,266.9,266.94,266.83,266.86,12701.0,262.3291,262.3684,262.2603,262.2898,12701.0
2023-07-24 14:45:00,266.82,266.95,266.76,266.87,8313.0,262.2505,262.3783,262.1915,262.2996,8313.0
2023-07-24 14:50:00,266.87,266.99,266.83,266.9,9527.0,262.2996,262.4176,262.2603,262.3291,9527.0
2023-07-24 14:55:00,266.9,266.95,266.73,266.73,6288.0,262.3291,262.3783,262.162,262.162,6288.0
2023-07-24 15:00:00,266.73,266.73,266.45,266.53,8166.0,262.162,262.162,261.8868,261.9655,8166.0
2023-07-24 15:05:00,266.54,266.59,266.3,266.33,7255.0,261.9753,262.0244,261.7394,261.7689,7255.0
2023-07-24 15:10:00,266.38,266.54,266.16,266.16,12042.0,261.818,261.9753,261.6018,261.6018,12042.0
2023-07-24 15:15:00,266.11,266.59,266.11,266.56,11052.0,261.5526,262.0244,261.5526,261.9949,11052.0
2023-07-24 15:20:00,266.55,266.75,266.51,266.7,23431.0,261.9851,262.1817,261.9458,262.1325,23431.0
2023-07-24 15:25:00,266.72,266.77,266.57,266.6,65330.0,262.1522,262.2013,262.0048,262.0343,65330.0
2023-07-24 15:30:00,266.61,266.76,266.5,266.75,35101.0,262.0441,262.1915,261.936,262.1817,35101.0
2023-07-24 15:35:00,266.81,267.14,266.72,266.77,31651.0,262.2407,262.565,262.1522,262.2013,31651.0
2023-07-24 15:40:00,266.77,267.24,266.77,267.06,32571.0,262.2013,262.6633,262.2013,262.4864,32571.0
2023-07-24 15:45:00,267.13,267.48,266.95,267.34,31293.0,262.5552,262.8992,262.3783,262.7616,31293.0
2023-07-24 15:50:00,267.27,267.33,266.32,266.41,70470.0,262.6928,262.7518,261.7591,261.8475,70470.0
2023-07-24 15:55:00,266.49,267.95,266.43,267.92,163480.0,261.9261,263.3611,261.8672,263.3317,163480.0
2023-07-25 09:30:00,275.11,280.73,275.0,280.0,196579.0,270.3985,275.9223,270.2904,275.2048,196579.0
2023-07-25 09:35:00,280.0,282.32,279.55,282.32,219091.0,275.2048,277.485,274.7625,277.485,219091.0
2023-07-25 09:40:00,282.5,282.93,278.41,279.78,77429.0,277.662,278.0846,273.642,274.9885,77429.0
2023-07-25 09:45:00,279.79,282.77,279.38,282.48,68715.0,274.9984,277.9273,274.5954,277.6423,68715.0
2023-07-25 09:50:00,282.6,282.98,280.58,281.03,75758.0,277.7602,278.1337,275.7748,276.2171,75758.0
2023-07-25 09:55:00,281.05,281.71,280.19,281.0,49607.0,276.2368,276.8855,275.3915,276.1876,49607.0
2023-07-25 10:00:00,281.14,282.79,281.14,281.75,39650.0,276.3252,277.947,276.3252,276.9248,39650.0
2023-07-25 10:05:00,281.53,281.98,280.22,280.65,43684.0,276.7086,277.1509,275.421,275.8436,43684.0
2023-07-25 10:10:00,280.65,281.0,279.51,279.99,43849.0,275.8436,276.1876,274.7232,275.1949,43849.0
2023-07-25 10:15:00,280.02,280.68,279.55,279.94,112348.0,275.2244,275.8731,274.7625,275.1458,112348.0
2023-07-25 10:20:00,279.96,280.92,279.55,280.07,27047.0,275.1655,276.109,274.7625,275.2736,27047.0
2023-07-25 10:25:00,280.07,280.66,279.86,280.09,17763.0,275.2736,275.8535,275.0672,275.2932,17763.0
2023-07-25 10:30:00,280.26,280.26,278.34,279.73,98865.0,275.4603,275.4603,273.5732,274.9394,98865.0
2023-07-25 10:35:00,279.5,280.18,279.5,279.77,36972.0,274.7133,275.3817,274.7133,274.9787,36972.0
2023-07-25 10:40:00,279.77,280.1,279.75,279.9,31959.0,274.9787,275.3031,274.9591,275.1065,31959.0
2023-07-25 10:45:00,279.9,280.43,279.82,280.11,33200.0,275.1065,275.6274,275.0279,275.3129,33200.0
2023-07-25 10:50:00,280.11,280.33,279.81,280.12,78571.0,275.3129,275.5291,275.018,275.3227,78571.0
2023-07-25 10:55:00,280.11,281.21,280.11,281.06,32900.0,275.3129,276.394,275.3129,276.2466,32900.0
2023-07-25 11:00:00,280.92,280.92,280.43,280.67,75773.0,276.109,276.109,275.6274,275.8633,75773.0
2023-07-25 11:05:00,280.67,280.67,279.68,280.31,13958.0,275.8633,275.8633,274.8903,275.5095,13958.0
2023-07-25 11:10:00,280.38,280.4,279.8,279.98,39489.0,275.5783,275.5979,275.0082,275.1851,39489.0
2023-07-25 11:15:00,280.03,280.35,279.07,280.07,89636.0,275.2343,275.5488,274.2907,275.2736,89636.0
2023-07-25 11:20:00,279.75,280.76,279.58,280.19,26070.0,274.9591,275.9518,274.792,275.3915,26070.0
2023-07-25 11:25:00,280.36,281.05,280.14,280.25,71791.0,275.5586,276.2368,275.3424,275.4505,71791.0
2023-07-25 11:30:00,280.25,280.73,280.24,280.31,8306.0,275.4505,275.9223,275.4407,275.5095,8306.0
2023-07-25 11:35:00,280.31,280.31,279.29,279.36,38438.0,275.5095,275.5095,274.5069,274.5757,38438.0
2023-07-25 11:40:00,279.36,279.5,278.21,278.24,22392.0,274.5757,274.7133,273.4454,273.4749,22392.0
2023-07-25 11:45:00,278.19,278.62,277.6,277.82,16548.0,273.4258,273.8484,272.8459,273.0621,16548.0
2023-07-25 11:50:00,277.84,278.11,277.15,277.44,15521.0,273.0818,273.3471,272.4036,272.6886,15521.0
2023-07-25 11:55:00,277.26,277.45,276.53,276.53,12421.0,272.5117,272.6984,271.7942,271.7942,12421.0
2023-07-25 12:00:00,276.63,277.59,276.47,277.33,32643.0,271.8925,272.836,271.7352,272.5805,32643.0
2023-07-25 12:05:00,277.44,277.99,277.33,277.86,15107.0,272.6886,273.2292,272.5805,273.1014,15107.0
2023-07-25 12:10:00,277.78,278.19,277.48,277.99,14784.0,273.0228,273.4258,272.7279,273.2292,14784.0
2023-07-25 12:15:00,278.02,278.33,277.91,278.19,15659.0,273.2587,273.5634,273.1506,273.4258,15659.0
2023-07-25 12:20:00,278.06,278.13,277.92,278.08,7106.0,273.298,273.3668,273.1604,273.3177,7106.0
2023-07-25 12:25:00,278.04,278.33,277.92,278.3,23892.0,273.2783,273.5634,273.1604,273.5339,23892.0
2023-07-25 12:30:00,278.39,279.21,278.29,279.09,24686.0,273.6223,274.4283,273.5241,274.3104,24686.0
2023-07-25 12:35:00,279.09,279.22,278.89,279.05,24508.0,274.3104,274.4381,274.1138,274.271,24508.0
2023-07-25 12:40:00,279.05,279.14,278.45,278.54,15006.0,274.271,274.3595,273.6813,273.7698,15006.0
2023-07-25 12:45:00,278.51,279.43,278.45,279.43,14588.0,273.7403,274.6445,273.6813,274.6445,14588.0
2023-07-25 12:50:00,279.47,279.7,279.44,279.59,6599.0,274.6838,274.9099,274.6544,274.8018,6599.0
2023-07-25 12:55:00,279.59,279.94,279.55,279.78,6074.0,274.8018,275.1458,274.7625,274.9885,6074.0
2023-07-25 13:00:00,279.78,280.02,279.57,279.9,22531.0,274.9885,275.2244,274.7821,275.1065,22531.0
2023-07-25 13:05:00,279.83,279.93,279.54,279.93,8940.0,275.0377,275.136,274.7526,275.136,8940.0
2023-07-25 13:10:00,279.9,279.97,279.61,279.77,2694.0,275.1065,275.1753,274.8214,274.9787,2694.0
2023-07-25 13:15:00,279.77,279.84,279.67,279.67,2552.0,274.9787,275.0475,274.8804,274.8804,2552.0
2023-07-25 13:20:00,279.67,279.9,279.47,279.65,11280.0,274.8804,275.1065,274.6838,274.8608,11280.0
2023-07-25 13:25:00,279.68,279.69,278.9,278.9,5792.0,274.8903,274.9001,274.1236,274.1236,5792.0
2023-07-25 13:30:00,278.87,279.25,278.75,279.1,11429.0,274.0941,274.4676,273.9762,274.3202,11429.0
2023-07-25 13:35:00,279.07,279.28,278.87,279.06,10837.0,274.2907,274.4971,274.0941,274.2809,10837.0
2023-07-25 13:40:00,279.06,279.73,279.0,279.73,11422.0,274.2809,274.9394,274.2219,274.9394,11422.0
2023-07-25 13:45:00,279.66,279.96,279.65,279.9,19424.0,274.8706,275.1655,274.8608,275.1065,19424.0
2023-07-25 13:50:00,279.81,279.82,279.31,279.38,6041.0,275.018,275.0279,274.5266,274.5954,6041.0
2023-07-25 13:55:00,279.41,279.51,278.92,279.0,25244.0,274.6249,274.7232,274.1433,274.2219,25244.0
2023-07-25 14:00:00,278.9,278.9,277.92,278.0,11215.0,274.1236,274.1236,273.1604,273.239,11215.0
2023-07-25 14:05:00,277.92,277.92,277.45,277.63,8257.0,273.1604,273.1604,272.6984,272.8754,8257.0
2023-07-25 14:10:00,277.56,277.67,277.1,277.24,14361.0,272.8066,272.9147,272.3544,272.492,14361.0
2023-07-25 14:15:00,277.25,277.31,276.53,276.79,12128.0,272.5019,272.5608,271.7942,272.0497,12128.0
2023-07-25 14:20:00,276.56,277.01,276.46,276.7,11655.0,271.8237,272.266,271.7254,271.9613,11655.0
2023-07-25 14:25:00,276.71,277.0,276.68,276.76,5692.0,271.9711,272.2561,271.9416,272.0203,5692.0
2023-07-25 14:30:00,276.84,277.07,276.32,276.37,17109.0,272.0989,272.3249,271.5878,271.6369,17109.0
2023-07-25 14:35:00,276.28,276.45,275.8,275.87,7197.0,271.5485,271.7156,271.0767,271.1455,7197.0
2023-07-25 14:40:00,275.87,276.01,275.41,275.56,18766.0,271.1455,271.2831,270.6934,270.8408,18766.0
2023-07-25 14:45:00,275.71,276.13,275.68,275.83,19986.0,270.9882,271.401,270.9588,271.1062,19986.0
2023-07-25 14:50:00,275.88,276.5,275.49,276.32,15754.0,271.1553,271.7647,270.772,271.5878,15754.0
2023-07-25 14:55:00,276.35,276.47,275.58,275.58,13516.0,271.6173,271.7352,270.8605,270.8605,13516.0
2023-07-25 15:00:00,275.69,276.1,275.45,275.47,8723.0,270.9686,271.3716,270.7327,270.7524,8723.0
2023-07-25 15:05:00,275.64,275.84,275.35,275.55,11263.0,270.9194,271.116,270.6344,270.831,11263.0
2023-07-25 15:10:00,275.56,275.72,275.34,275.38,6582.0,270.8408,270.9981,270.6246,270.6639,6582.0
2023-07-25 15:15:00,275.38,275.77,275.34,275.53,18773.0,270.6639,271.0472,270.6246,270.8113,18773.0
2023-07-25 15:20:00,275.46,276.21,275.46,276.04,10475.0,270.7425,271.4797,270.7425,271.3126,10475.0
2023-07-25 15:25:00,276.09,276.54,276.0,276.42,8010.0,271.3617,271.804,271.2733,271.6861,8010.0
2023-07-25 15:30:00,276.42,276.77,276.3,276.39,9779.0,271.6861,272.0301,271.5681,271.6566,9779.0
2023-07-25 15:35:00,276.33,276.35,275.53,275.53,17683.0,271.5976,271.6173,270.8113,270.8113,17683.0
2023-07-25 15:40:00,275.56,275.68,275.02,275.13,23873.0,270.8408,270.9588,270.3101,270.4182,23873.0
2023-07-25 15:45:00,275.07,275.41,274.88,275.1,24243.0,270.3592,270.6934,270.1725,270.3887,24243.0
2023-07-25 15:50:00,275.09,275.83,275.05,275.52,50372.0,270.3789,271.1062,270.3395,270.8015,50372.0
2023-07-25 15:55:00,275.52,276.09,275.52,275.95,117609.0,270.8015,271.3617,270.8015,271.2241,117609.0
2023-07-26 09:30:00,279.46,279.55,277.76,278.98,47200.0,274.674,274.7625,273.0031,274.2022,47200.0
2023-07-26 09:35:00,278.98,280.28,277.6,277.94,54852.0,274.2022,275.48,272.8459,273.18,54852.0
2023-07-26 09:40:00,278.06,279.47,277.33,279.47,20299.0,273.298,274.6838,272.5805,274.6838,20299.0
2023-07-26 09:45:00,279.47,280.04,278.64,279.04,47763.0,274.6838,275.2441,273.8681,274.2612,47763.0
2023-07-26 09:50:00,279.04,279.82,278.8,279.61,11380.0,274.2612,275.0279,274.0253,274.8214,11380.0
2023-07-26 09:55:00,279.68,281.0,279.68,279.78,22814.0,274.8903,276.1876,274.8903,274.9885,22814.0
2023-07-26 10:00:00,279.91,280.11,279.26,279.26,10434.0,275.1163,275.3129,274.4774,274.4774,10434.0
2023-07-26 10:05:00,279.46,280.09,279.12,279.12,62584.0,274.674,275.2932,274.3398,274.3398,62584.0
2023-07-26 10:10:00,279.14,279.83,279.14,279.74,11340.0,274.3595,275.0377,274.3595,274.9492,11340.0
2023-07-26 10:15:00,279.74,280.0,279.55,279.69,10188.0,274.9492,275.2048,274.7625,274.9001,10188.0
2023-07-26 10:20:00,279.68,279.78,278.95,279.17,13903.0,274.8903,274.9885,274.1728,274.389,13903.0
2023-07-26 10:25:00,279.11,279.3,278.98,279.3,7846.0,274.33,274.5168,274.2022,274.5168,7846.0
2023-07-26 10:30:00,279.21,279.21,278.82,278.96,7098.0,274.4283,274.4283,274.045,274.1826,7098.0
2023-07-26 10:35:00,278.95,279.46,278.44,279.4,8519.0,274.1728,274.674,273.6715,274.615,8519.0
2023-07-26 10:40:00,279.61,279.64,278.89,278.9,8497.0,274.8214,274.8509,274.1138,274.1236,8497.0
2023-07-26 10:45:00,278.91,279.19,278.44,278.59,9430.0,274.1334,274.4086,273.6715,273.8189,9430.0
2023-07-26 10:50:00,278.51,278.61,278.07,278.17,5924.0,273.7403,273.8386,273.3078,273.4061,5924.0
2023-07-26 10:55:00,278.22,278.31,277.74,278.23,7756.0,273.4553,273.5437,272.9835,273.4651,7756.0
2023-07-26 11:00:00,278.18,278.83,278.13,278.53,7485.0,273.4159,274.0548,273.3668,273.7599,7485.0
2023-07-26 11:05:00,278.56,279.18,278.56,279.18,4074.0,273.7894,274.3988,273.7894,274.3988,4074.0
2023-07-26 11:10:00,279.11,279.46,279.05,279.15,6941.0,274.33,274.674,274.271,274.3693,6941.0
2023-07-26 11:15:00,279.05,279.05,278.62,278.66,12864.0,274.271,274.271,273.8484,273.8877,12864.0
2023-07-26 11:20:00,278.61,278.82,278.38,278.46,8634.0,273.8386,274.045,273.6125,273.6911,8634.0
2023-07-26 11:25:00,278.57,279.53,278.56,279.34,236677.0,273.7993,274.7428,273.7894,274.5561,236677.0
2023-07-26 11:30:00,279.33,279.63,278.75,278.93,9922.0,274.5462,274.8411,273.9762,274.1531,9922.0
2023-07-26 11:35:00,279.01,279.28,278.8,279.11,7351.0,274.2317,274.4971,274.0253,274.33,7351.0
2023-07-26 11:40:00,278.86,278.86,278.32,278.61,8084.0,274.0843,274.0843,273.5535,273.8386,8084.0
2023-07-26 11:45:00,278.72,278.72,277.92,278.07,4205.0,273.9467,273.9467,273.1604,273.3078,4205.0
2023-07-26 11:50:00,278.03,278.76,277.99,278.76,5595.0,273.2685,273.986,273.2292,273.986,5595.0
2023-07-26 11:55:00,278.78,278.8,278.25,278.33,7535.0,274.0057,274.0253,273.4847,273.5634,7535.0
2023-07-26 12:00:00,278.46,278.85,278.32,278.35,29232.0,273.6911,274.0745,273.5535,273.583,29232.0
2023-07-26 12:05:00,278.47,279.04,278.4,278.92,6519.0,273.701,274.2612,273.6322,274.1433,6519.0
2023-07-26 12:10:00,278.96,279.18,278.55,278.74,8225.0,274.1826,274.3988,273.7796,273.9663,8225.0
2023-07-26 12:15:00,278.74,278.87,278.34,278.68,7515.0,273.9663,274.0941,273.5732,273.9074,7515.0
2023-07-26 12:20:00,278.58,278.87,278.47,278.75,3067.0,273.8091,274.0941,273.701,273.9762,3067.0
2023-07-26 12:25:00,278.77,278.77,278.55,278.6,5380.0,273.9958,273.9958,273.7796,273.8287,5380.0
2023-07-26 12:30:00,278.65,278.65,278.13,278.23,3951.0,273.8779,273.8779,273.3668,273.4651,3951.0
2023-07-26 12:35:00,278.19,278.19,277.71,277.88,8978.0,273.4258,273.4258,272.954,273.1211,8978.0
2023-07-26 12:40:00,277.88,278.63,277.88,278.55,7900.0,273.1211,273.8582,273.1211,273.7796,7900.0
2023-07-26 12:45:00,278.47,278.6,278.28,278.34,5915.0,273.701,273.8287,273.5142,273.5732,5915.0
2023-07-26 12:50:00,278.35,278.86,278.29,278.72,7167.0,273.583,274.0843,273.5241,273.9467,7167.0
2023-07-26 12:55:00,278.68,278.71,278.46,278.63,3939.0,273.9074,273.9369,273.6911,273.8582,3939.0
2023-07-26 13:00:00,278.7,278.89,278.47,278.53,6152.0,273.927,274.1138,273.701,273.7599,6152.0
2023-07-26 13:05:00,278.54,279.17,278.53,279.12,9196.0,273.7698,274.389,273.7599,274.3398,9196.0
2023-07-26 13:10:00,279.23,279.23,278.66,278.68,4159.0,274.448,274.448,273.8877,273.9074,4159.0
2023-07-26 13:15:00,278.59,279.02,278.38,278.96,29590.0,273.8189,274.2416,273.6125,274.1826,29590.0
2023-07-26 13:20:00,279.0,279.19,278.86,279.11,5498.0,274.2219,274.4086,274.0843,274.33,5498.0
2023-07-26 13:25:00,279.34,279.42,279.2,279.36,3901.0,274.5561,274.6347,274.4185,274.5757,3901.0
2023-07-26 13:30:00,279.36,279.36,278.9,278.91,5281.0,274.5757,274.5757,274.1236,274.1334,5281.0
2023-07-26 13:35:00,278.96,279.09,278.68,279.0,7978.0,274.1826,274.3104,273.9074,274.2219,7978.0
2023-07-26 13:40:00,279.0,279.05,278.71,278.72,5821.0,274.2219,274.271,273.9369,273.9467,5821.0
2023-07-26 13:45:00,278.72,278.79,278.5,278.71,5240.0,273.9467,274.0155,273.7305,273.9369,5240.0
2023-07-26 13:50:00,278.66,278.69,278.43,278.69,4385.0,273.8877,273.9172,273.6617,273.9172,4385.0
2023-07-26 13:55:00,278.64,278.99,278.6,278.91,4744.0,273.8681,274.2121,273.8287,274.1334,4744.0
2023-07-26 14:00:00,278.8,279.49,278.66,279.1,10071.0,274.0253,274.7035,273.8877,274.3202,10071.0
2023-07-26 14:05:00,279.17,279.24,278.86,279.0,8066.0,274.389,274.4578,274.0843,274.2219,8066.0
2023-07-26 14:10:00,279.04,279.08,278.63,278.63,8105.0,274.2612,274.3005,273.8582,273.8582,8105.0
2023-07-26 14:15:00,278.53,278.74,278.36,278.48,7919.0,273.7599,273.9663,273.5929,273.7108,7919.0
2023-07-26 14:20:00,278.48,278.64,278.06,278.64,40085.0,273.7108,273.8681,273.298,273.8681,40085.0
2023-07-26 14:25:00,278.67,279.11,278.59,278.91,33136.0,273.8975,274.33,273.8189,274.1334,33136.0
2023-07-26 14:30:00,278.82,279.56,278.78,279.45,12044.0,274.045,274.7723,274.0057,274.6642,12044.0
2023-07-26 14:35:00,279.56,280.45,279.41,280.45,33758.0,274.7723,275.6471,274.6249,275.6471,33758.0
2023-07-26 14:40:00,280.46,281.15,280.29,280.92,22910.0,275.6569,276.3351,275.4898,276.109,22910.0
2023-07-26 14:45:00,281.01,281.01,280.53,280.88,11558.0,276.1975,276.1975,275.7257,276.0697,11558.0
2023-07-26 14:50:00,280.89,281.43,280.75,281.43,9365.0,276.0795,276.6103,275.9419,276.6103,9365.0
2023-07-26 14:55:00,281.38,281.45,280.58,280.73,36838.0,276.5611,276.6299,275.7748,275.9223,36838.0
2023-07-26 15:00:00,280.87,281.03,280.52,280.6,9903.0,276.0599,276.2171,275.7159,275.7945,9903.0
2023-07-26 15:05:00,280.79,280.79,279.32,279.53,13130.0,275.9812,275.9812,274.5364,274.7428,13130.0
2023-07-26 15:10:00,279.47,280.09,279.46,279.79,7352.0,274.6838,275.2932,274.674,274.9984,7352.0
2023-07-26 15:15:00,279.71,279.87,279.1,279.36,6657.0,274.9197,275.077,274.3202,274.5757,6657.0
2023-07-26 15:20:00,279.44,279.92,279.44,279.73,7950.0,274.6544,275.1261,274.6544,274.9394,7950.0
2023-07-26 15:25:00,279.72,280.01,279.69,279.8,36203.0,274.9296,275.2146,274.9001,275.0082,36203.0
2023-07-26 15:30:00,279.84,279.84,279.34,279.35,14804.0,275.0475,275.0475,274.5561,274.5659,14804.0
2023-07-26 15:35:00,279.35,279.72,279.32,279.72,14033.0,274.5659,274.9296,274.5364,274.9296,14033.0
2023-07-26 15:40:00,279.86,280.31,279.68,279.68,24830.0,275.0672,275.5095,274.8903,274.8903,24830.0
2023-07-26 15:45:00,279.74,280.19,279.57,279.91,34228.0,274.9492,275.3915,274.7821,275.1163,34228.0
2023-07-26 15:50:00,279.81,279.9,279.47,279.75,49312.0,275.018,275.1065,274.6838,274.9591,49312.0
2023-07-26 15:55:00,279.74,280.96,279.67,280.9,112356.0,274.9492,276.1483,274.8804,276.0894,112356.0
2023-07-27 09:30:00,281.68,282.38,281.39,281.93,20773.0,276.856,277.544,276.571,277.1017,20773.0
2023-07-27 09:35:00,282.25,282.25,281.11,281.6,5406.0,277.4162,277.4162,276.2958,276.7774,5406.0
2023-07-27 09:40:00,281.85,281.87,281.26,281.31,3805.0,277.0231,277.0427,276.4432,276.4923,3805.0
2023-07-27 09:45:00,281.45,282.05,281.12,282.05,12771.0,276.6299,277.2197,276.3056,277.2197,12771.0
2023-07-27 09:50:00,281.94,282.8,281.88,282.41,21431.0,277.1115,277.9568,277.0526,277.5735,21431.0
2023-07-27 09:55:00,282.58,283.06,282.37,283.06,4363.0,277.7406,278.2124,277.5342,278.2124,4363.0
2023-07-27 10:00:00,283.2,283.22,282.56,282.83,6227.0,278.35,278.3696,277.7209,277.9863,6227.0
2023-07-27 10:05:00,282.8,283.24,282.58,282.91,7715.0,277.9568,278.3893,277.7406,278.0649,7715.0
2023-07-27 10:10:00,283.0,283.06,282.64,283.04,6529.0,278.1534,278.2124,277.7996,278.1927,6529.0
2023-07-27 10:15:00,283.0,283.64,282.93,282.93,7740.0,278.1534,278.7824,278.0846,278.0846,7740.0
2023-07-27 10:20:00,282.93,283.11,282.5,282.71,9633.0,278.0846,278.2615,277.662,277.8684,9633.0
2023-07-27 10:25:00,282.64,283.61,282.52,283.58,5073.0,277.7996,278.7529,277.6816,278.7235,5073.0
2023-07-27 10:30:00,283.55,283.63,283.15,283.37,10122.0,278.694,278.7726,278.3008,278.5171,10122.0
2023-07-27 10:35:00,283.36,283.8,283.36,283.6,9650.0,278.5072,278.9397,278.5072,278.7431,9650.0
2023-07-27 10:40:00,283.54,283.75,283.31,283.31,5648.0,278.6841,278.8905,278.4581,278.4581,5648.0
2023-07-27 10:45:00,283.31,283.71,282.9,283.06,6436.0,278.4581,278.8512,278.0551,278.2124,6436.0
2023-07-27 10:50:00,282.91,282.91,282.0,282.21,41447.0,278.0649,278.0649,277.1705,277.3769,41447.0
2023-07-27 10:55:00,282.2,282.73,281.99,282.02,4780.0,277.3671,277.888,277.1607,277.1902,4780.0
2023-07-27 11:00:00,282.08,282.27,281.85,282.02,9461.0,277.2491,277.4359,277.0231,277.1902,9461.0
2023-07-27 11:05:00,281.96,282.07,281.8,282.07,5852.0,277.1312,277.2393,276.9739,277.2393,5852.0
2023-07-27 11:10:00,282.0,282.54,281.99,282.31,8498.0,277.1705,277.7013,277.1607,277.4752,8498.0
2023-07-27 11:15:00,282.4,282.83,282.28,282.82,5366.0,277.5637,277.9863,277.4457,277.9765,5366.0
2023-07-27 11:20:00,282.96,283.36,282.78,283.3,10923.0,278.1141,278.5072,277.9372,278.4483,10923.0
2023-07-27 11:25:00,283.34,283.48,283.0,283.37,6591.0,278.4876,278.6252,278.1534,278.5171,6591.0
2023-07-27 11:30:00,283.27,283.33,282.7,282.85,6837.0,278.4188,278.4777,277.8585,278.006,6837.0
2023-07-27 11:35:00,282.96,283.08,282.7,282.7,5508.0,278.1141,278.232,277.8585,277.8585,5508.0
2023-07-27 11:40:00,282.73,283.42,282.71,283.24,10614.0,277.888,278.5662,277.8684,278.3893,10614.0
2023-07-27 11:45:00,283.12,283.25,283.03,283.19,10493.0,278.2713,278.3991,278.1829,278.3401,10493.0
2023-07-27 11:50:00,283.21,283.49,282.94,283.31,8328.0,278.3598,278.635,278.0944,278.4581,8328.0
2023-07-27 11:55:00,283.33,283.72,283.14,283.54,21517.0,278.4777,278.8611,278.291,278.6841,21517.0
2023-07-27 12:00:00,283.37,283.47,282.83,283.0,4198.0,278.5171,278.6153,277.9863,278.1534,4198.0
2023-07-27 12:05:00,283.24,283.63,283.24,283.45,60916.0,278.3893,278.7726,278.3893,278.5957,60916.0
2023-07-27 12:10:00,283.46,283.46,282.85,282.86,7999.0,278.6055,278.6055,278.006,278.0158,7999.0
2023-07-27 12:15:00,282.86,282.86,281.99,282.09,12734.0,278.0158,278.0158,277.1607,277.259,12734.0
2023-07-27 12:20:00,282.16,282.77,282.06,282.72,10180.0,277.3278,277.9273,277.2295,277.8782,10180.0
2023-07-27 12:25:00,282.64,282.74,281.99,282.22,8071.0,277.7996,277.8978,277.1607,277.3868,8071.0
2023-07-27 12:30:00,282.23,282.66,282.18,282.23,5388.0,277.3966,277.8192,277.3474,277.3966,5388.0
2023-07-27 12:35:00,282.2,282.47,281.88,281.9,3531.0,277.3671,277.6325,277.0526,277.0722,3531.0
2023-07-27 12:40:00,282.04,282.17,281.77,281.84,6014.0,277.2098,277.3376,276.9445,277.0133,6014.0
2023-07-27 12:45:00,281.76,282.45,281.72,282.43,10721.0,276.9346,277.6128,276.8953,277.5932,10721.0
2023-07-27 12:50:00,282.42,282.51,281.95,281.98,7310.0,277.5833,277.6718,277.1214,277.1509,7310.0
2023-07-27 12:55:00,281.94,281.95,281.52,281.79,8636.0,277.1115,277.1214,276.6987,276.9641,8636.0
2023-07-27 13:00:00,281.93,281.93,281.4,281.4,12596.0,277.1017,277.1017,276.5808,276.5808,12596.0
2023-07-27 13:05:00,281.34,281.39,280.55,280.77,10470.0,276.5218,276.571,275.7454,275.9616,10470.0
2023-07-27 13:10:00,280.88,281.01,280.63,280.99,9752.0,276.0697,276.1975,275.824,276.1778,9752.0
2023-07-27 13:15:00,281.0,281.09,280.01,280.01,12707.0,276.1876,276.2761,275.2146,275.2146,12707.0
2023-07-27 13:20:00,280.0,280.09,279.63,279.86,10957.0,275.2048,275.2932,274.8411,275.0672,10957.0
2023-07-27 13:25:00,279.76,279.81,279.22,279.22,6824.0,274.9689,275.018,274.4381,274.4381,6824.0
2023-07-27 13:30:00,279.2,279.55,279.0,279.38,14475.0,274.4185,274.7625,274.2219,274.5954,14475.0
2023-07-27 13:35:00,279.37,279.77,279.27,279.63,4127.0,274.5856,274.9787,274.4873,274.8411,4127.0
2023-07-27 13:40:00,279.58,279.94,279.14,279.93,15262.0,274.792,275.1458,274.3595,275.136,15262.0
2023-07-27 13:45:00,279.85,280.25,279.85,279.88,7018.0,275.0573,275.4505,275.0573,275.0868,7018.0
2023-07-27 13:50:00,279.88,279.97,279.44,279.68,3790.0,275.0868,275.1753,274.6544,274.8903,3790.0
2023-07-27 13:55:00,279.64,279.87,279.48,279.78,5251.0,274.8509,275.077,274.6937,274.9885,5251.0
2023-07-27 14:00:00,279.57,279.84,279.41,279.78,12496.0,274.7821,275.0475,274.6249,274.9885,12496.0
2023-07-27 14:05:00,279.69,280.04,279.5,280.0,6928.0,274.9001,275.2441,274.7133,275.2048,6928.0
2023-07-27 14:10:00,279.88,279.96,278.49,278.76,14345.0,275.0868,275.1655,273.7206,273.986,14345.0
2023-07-27 14:15:00,278.86,279.29,278.77,279.29,4340.0,274.0843,274.5069,273.9958,274.5069,4340.0
2023-07-27 14:20:00,279.29,279.4,278.87,278.87,6482.0,274.5069,274.615,274.0941,274.0941,6482.0
2023-07-27 14:25:00,278.8,278.8,278.23,278.23,6423.0,274.0253,274.0253,273.4651,273.4651,6423.0
2023-07-27 14:30:00,278.23,278.58,278.09,278.32,7620.0,273.4651,273.8091,273.3275,273.5535,7620.0
2023-07-27 14:35:00,278.43,278.57,277.83,277.83,13018.0,273.6617,273.7993,273.0719,273.0719,13018.0
2023-07-27 14:40:00,277.83,278.04,277.6,277.99,20528.0,273.0719,273.2783,272.8459,273.2292,20528.0
2023-07-27 14:45:00,278.0,278.32,277.87,278.13,48211.0,273.239,273.5535,273.1112,273.3668,48211.0
2023-07-27 14:50:00,278.12,278.22,277.21,277.32,13773.0,273.357,273.4553,272.4626,272.5707,13773.0
2023-07-27 14:55:00,277.22,277.35,276.67,276.67,16003.0,272.4724,272.6002,271.9318,271.9318,16003.0
2023-07-27 15:00:00,276.71,277.07,276.43,276.55,18477.0,271.9711,272.3249,271.6959,271.8139,18477.0
2023-07-27 15:05:00,276.54,277.05,276.44,277.05,14329.0,271.804,272.3053,271.7057,272.3053,14329.0
2023-07-27 15:10:00,277.03,277.17,276.77,277.02,9452.0,272.2856,272.4232,272.0301,272.2758,9452.0
2023-07-27 15:15:00,276.91,277.07,276.73,277.05,7924.0,272.1677,272.3249,271.9908,272.3053,7924.0
2023-07-27 15:20:00,277.03,277.03,276.73,276.78,9517.0,272.2856,272.2856,271.9908,272.0399,9517.0
2023-07-27 15:25:00,276.79,276.98,276.34,276.61,26206.0,272.0497,272.2365,271.6075,271.8728,26206.0
2023-07-27 15:30:00,276.55,277.01,276.55,276.75,22099.0,271.8139,272.266,271.8139,272.0104,22099.0
2023-07-27 15:35:00,276.81,276.84,276.06,276.11,17370.0,272.0694,272.0989,271.3322,271.3814,17370.0
2023-07-27 15:40:00,276.14,276.19,275.67,275.88,27749.0,271.4109,271.46,270.9489,271.1553,27749.0
2023-07-27 15:45:00,275.87,276.22,275.63,276.04,37563.0,271.1455,271.4895,270.9096,271.3126,37563.0
2023-07-27 15:50:00,275.96,277.09,275.96,276.94,98402.0,271.234,272.3446,271.234,272.1972,98402.0
2023-07-27 15:55:00,276.88,277.21,276.64,277.06,102097.0,272.1382,272.4626,271.9023,272.3151,102097.0
2023-07-28 09:30:00,279.67,281.13,279.67,280.97,17590.0,274.8804,276.3154,274.8804,276.1582,17590.0
2023-07-28 09:35:00,280.0,280.64,279.38,280.19,4943.0,275.2048,275.8338,274.5954,275.3915,4943.0
2023-07-28 09:40:00,279.84,280.09,278.67,278.68,5501.0,275.0475,275.2932,273.8975,273.9074,5501.0
2023-07-28 09:45:00,279.0,279.91,278.77,279.91,3551.0,274.2219,275.1163,273.9958,275.1163,3551.0
2023-07-28 09:50:00,279.93,280.36,279.61,280.36,6754.0,275.136,275.5586,274.8214,275.5586,6754.0
2023-07-28 09:55:00,280.45,281.03,280.34,280.99,28495.0,275.6471,276.2171,275.5389,276.1778,28495.0
2023-07-28 10:00:00,281.19,282.11,280.89,281.88,14441.0,276.3744,277.2786,276.0795,277.0526,14441.0
2023-07-28 10:05:00,281.87,281.87,280.81,280.91,23080.0,277.0427,277.0427,276.0009,276.0992,23080.0
2023-07-28 10:10:00,281.11,281.66,280.66,281.06,7784.0,276.2958,276.8363,275.8535,276.2466,7784.0
2023-07-28 10:15:00,281.06,281.37,280.94,281.13,5945.0,276.2466,276.5513,276.1287,276.3154,5945.0
2023-07-28 10:20:00,281.13,281.57,280.86,281.08,6549.0,276.3154,276.7479,276.05,276.2663,6549.0
2023-07-28 10:25:00,281.0,281.0,279.94,280.37,8518.0,276.1876,276.1876,275.1458,275.5684,8518.0
2023-07-28 10:30:00,280.39,280.54,280.15,280.36,3404.0,275.5881,275.7355,275.3522,275.5586,3404.0
2023-07-28 10:35:00,280.24,280.36,280.01,280.22,7007.0,275.4407,275.5586,275.2146,275.421,7007.0
2023-07-28 10:40:00,280.18,280.54,280.14,280.53,3502.0,275.3817,275.7355,275.3424,275.7257,3502.0
2023-07-28 10:45:00,280.54,281.23,280.42,280.88,6718.0,275.7355,276.4137,275.6176,276.0697,6718.0
2023-07-28 10:50:00,280.88,281.0,280.59,280.7,4714.0,276.0697,276.1876,275.7847,275.8928,4714.0
2023-07-28 10:55:00,280.71,281.01,280.52,280.93,4013.0,275.9026,276.1975,275.7159,276.1188,4013.0
2023-07-28 11:00:00,280.93,280.93,280.35,280.42,10862.0,276.1188,276.1188,275.5488,275.6176,10862.0
2023-07-28 11:05:00,280.48,280.56,280.09,280.09,4482.0,275.6765,275.7552,275.2932,275.2932,4482.0
2023-07-28 11:10:00,280.06,280.32,280.0,280.29,11536.0,275.2637,275.5193,275.2048,275.4898,11536.0
2023-07-28 11:15:00,280.34,280.79,280.25,280.79,2634.0,275.5389,275.9812,275.4505,275.9812,2634.0
2023-07-28 11:20:00,280.71,280.71,280.35,280.63,9011.0,275.9026,275.9026,275.5488,275.824,9011.0
2023-07-28 11:25:00,280.66,280.69,280.38,280.57,7641.0,275.8535,275.883,275.5783,275.765,7641.0
2023-07-28 11:30:00,280.66,280.66,280.4,280.44,9628.0,275.8535,275.8535,275.5979,275.6372,9628.0
2023-07-28 11:35:00,280.44,280.77,280.43,280.54,7752.0,275.6372,275.9616,275.6274,275.7355,7752.0
2023-07-28 11:40:00,280.57,281.32,280.46,281.32,13947.0,275.765,276.5022,275.6569,276.5022,13947.0
2023-07-28 11:45:00,281.36,281.36,280.9,280.95,18484.0,276.5415,276.5415,276.0894,276.1385,18484.0
2023-07-28 11:50:00,280.9,280.9,280.48,280.49,10487.0,276.0894,276.0894,275.6765,275.6864,10487.0
2023-07-28 11:55:00,280.54,280.57,280.3,280.5,5054.0,275.7355,275.765,275.4996,275.6962,5054.0
2023-07-28 12:00:00,280.51,280.51,279.85,280.1,5969.0,275.706,275.706,275.0573,275.3031,5969.0
2023-07-28 12:05:00,280.09,280.13,279.75,279.82,5711.0,275.2932,275.3325,274.9591,275.0279,5711.0
2023-07-28 12:10:00,279.89,280.23,279.89,280.15,2985.0,275.0967,275.4308,275.0967,275.3522,2985.0
2023-07-28 12:15:00,280.16,280.59,280.15,280.3,6835.0,275.362,275.7847,275.3522,275.4996,6835.0
2023-07-28 12:20:00,280.31,280.4,280.25,280.25,2657.0,275.5095,275.5979,275.4505,275.4505,2657.0
2023-07-28 12:25:00,280.27,280.42,280.15,280.29,6279.0,275.4701,275.6176,275.3522,275.4898,6279.0
2023-07-28 12:30:00,280.19,280.27,280.12,280.27,2196.0,275.3915,275.4701,275.3227,275.4701,2196.0
2023-07-28 12:35:00,280.44,280.56,280.15,280.15,3269.0,275.6372,275.7552,275.3522,275.3522,3269.0
2023-07-28 12:40:00,280.13,280.32,280.06,280.32,1100.0,275.3325,275.5193,275.2637,275.5193,1100.0
2023-07-28 12:45:00,280.3,280.38,280.11,280.38,4234.0,275.4996,275.5783,275.3129,275.5783,4234.0
2023-07-28 12:50:00,280.38,280.46,280.08,280.09,6097.0,275.5783,275.6569,275.2834,275.2932,6097.0
2023-07-28 12:55:00,280.13,280.24,280.01,280.24,3847.0,275.3325,275.4407,275.2146,275.4407,3847.0
2023-07-28 13:00:00,280.15,280.17,279.8,279.94,3497.0,275.3522,275.3719,275.0082,275.1458,3497.0
2023-07-28 13:05:00,280.01,280.02,279.36,279.41,4951.0,275.2146,275.2244,274.5757,274.6249,4951.0
2023-07-28 13:10:00,279.4,279.73,279.39,279.71,3199.0,274.615,274.9394,274.6052,274.9197,3199.0
2023-07-28 13:15:00,279.65,279.84,279.64,279.68,5398.0,274.8608,275.0475,274.8509,274.8903,5398.0
2023-07-28 13:20:00,279.66,279.69,279.46,279.69,5568.0,274.8706,274.9001,274.674,274.9001,5568.0
2023-07-28 13:25:00,279.77,279.82,279.58,279.73,2581.0,274.9787,275.0279,274.792,274.9394,2581.0
2023-07-28 13:30:00,279.54,279.62,279.19,279.36,3636.0,274.7526,274.8313,274.4086,274.5757,3636.0
2023-07-28 13:35:00,279.43,279.64,279.37,279.53,4819.0,274.6445,274.8509,274.5856,274.7428,4819.0
2023-07-28 13:40:00,279.53,279.64,279.41,279.59,6071.0,274.7428,274.8509,274.6249,274.8018,6071.0
2023-07-28 13:45:00,279.65,279.72,279.53,279.53,3447.0,274.8608,274.9296,274.7428,274.7428,3447.0
2023-07-28 13:50:00,279.53,280.0,279.25,279.93,11264.0,274.7428,275.2048,274.4676,275.136,11264.0
2023-07-28 13:55:00,280.03,280.34,280.03,280.27,5395.0,275.2343,275.5389,275.2343,275.4701,5395.0
2023-07-28 14:00:00,280.22,280.53,280.22,280.37,3392.0,275.421,275.7257,275.421,275.5684,3392.0
2023-07-28 14:05:00,280.46,280.76,280.37,280.47,30818.0,275.6569,275.9518,275.5684,275.6667,30818.0
2023-07-28 14:10:00,280.49,280.63,280.39,280.42,6456.0,275.6864,275.824,275.5881,275.6176,6456.0
2023-07-28 14:15:00,280.41,280.5,280.28,280.5,4527.0,275.6077,275.6962,275.48,275.6962,4527.0
2023-07-28 14:20:00,280.36,280.55,280.36,280.53,3819.0,275.5586,275.7454,275.5586,275.7257,3819.0
2023-07-28 14:25:00,280.56,280.64,280.49,280.62,3544.0,275.7552,275.8338,275.6864,275.8142,3544.0
2023-07-28 14:30:00,280.67,280.67,280.46,280.57,4593.0,275.8633,275.8633,275.6569,275.765,4593.0
2023-07-28 14:35:00,280.52,280.57,280.2,280.21,3800.0,275.7159,275.765,275.4013,275.4112,3800.0
2023-07-28 14:40:00,280.2,280.34,280.13,280.34,4545.0,275.4013,275.5389,275.3325,275.5389,4545.0
2023-07-28 14:45:00,280.32,280.47,280.31,280.4,3105.0,275.5193,275.6667,275.5095,275.5979,3105.0
2023-07-28 14:50:00,280.38,280.57,280.29,280.47,2967.0,275.5783,275.765,275.4898,275.6667,2967.0
2023-07-28 14:55:00,280.43,280.49,280.19,280.3,4410.0,275.6274,275.6864,275.3915,275.4996,4410.0
2023-07-28 15:00:00,280.4,280.57,280.27,280.57,4556.0,275.5979,275.765,275.4701,275.765,4556.0
2023-07-28 15:05:00,280.53,280.53,280.37,280.38,3247.0,275.7257,275.7257,275.5684,275.5783,3247.0
2023-07-28 15:10:00,280.38,280.52,280.25,280.27,4843.0,275.5783,275.7159,275.4505,275.4701,4843.0
2023-07-28 15:15:00,280.26,280.31,280.08,280.17,5876.0,275.4603,275.5095,275.2834,275.3719,5876.0
2023-07-28 15:20:00,280.09,280.3,280.08,280.21,7005.0,275.2932,275.4996,275.2834,275.4112,7005.0
2023-07-28 15:25:00,280.1,280.25,280.03,280.03,8950.0,275.3031,275.4505,275.2343,275.2343,8950.0
2023-07-28 15:30:00,280.01,280.08,279.86,279.98,5653.0,275.2146,275.2834,275.0672,275.1851,5653.0
2023-07-28 15:35:00,280.0,280.08,279.73,279.94,5932.0,275.2048,275.2834,274.9394,275.1458,5932.0
2023-07-28 15:40:00,279.94,279.96,279.7,279.75,9679.0,275.1458,275.1655,274.9099,274.9591,9679.0
2023-07-28 15:45:00,279.74,280.02,279.63,279.85,17373.0,274.9492,275.2244,274.8411,275.0573,17373.0
2023-07-28 15:50:00,279.76,280.28,279.72,280.15,25169.0,274.9689,275.48,274.9296,275.3522,25169.0
2023-07-28 15:55:00,280.16,280.31,279.99,280.06,83388.0,275.362,275.5095,275.1949,275.2637,83388.0
2023-07-31 09:30:00,281.48,281.99,279.0,279.03,21252.0,276.6594,277.1607,274.2219,274.2514,21252.0
2023-07-31 09:35:00,279.37,279.88,279.05,279.69,7409.0,274.5856,275.0868,274.271,274.9001,7409.0
2023-07-31 09:40:00,279.49,279.49,278.66,279.33,3135.0,274.7035,274.7035,273.8877,274.5462,3135.0
2023-07-31 09:45:00,279.47,279.98,279.17,279.95,2954.0,274.6838,275.1851,274.389,275.1556,2954.0
2023-07-31 09:50:00,279.76,280.33,279.75,279.88,4750.0,274.9689,275.5291,274.9591,275.0868,4750.0
2023-07-31 09:55:00,279.71,279.84,278.4,278.57,12721.0,274.9197,275.0475,273.6322,273.7993,12721.0
2023-07-31 10:00:00,278.74,278.82,278.42,278.64,5331.0,273.9663,274.045,273.6518,273.8681,5331.0
2023-07-31 10:05:00,278.65,278.94,278.64,278.75,3944.0,273.8779,274.1629,273.8681,273.9762,3944.0
2023-07-31 10:10:00,278.79,279.13,278.79,278.97,5105.0,274.0155,274.3497,274.0155,274.1924,5105.0
2023-07-31 10:15:00,279.06,279.06,278.39,278.46,5474.0,274.2809,274.2809,273.6223,273.6911,5474.0
2023-07-31 10:20:00,278.47,278.48,278.0,278.13,4022.0,273.701,273.7108,273.239,273.3668,4022.0
2023-07-31 10:25:00,278.05,278.33,277.81,277.86,8494.0,273.2882,273.5634,273.0523,273.1014,8494.0
2023-07-31 10:30:00,277.89,278.03,277.6,277.73,7897.0,273.1309,273.2685,272.8459,272.9736,7897.0
2023-07-31 10:35:00,277.71,278.06,277.26,277.26,7202.0,272.954,273.298,272.5117,272.5117,7202.0
2023-07-31 10:40:00,277.36,277.42,276.95,277.03,6167.0,272.61,272.669,272.207,272.2856,6167.0
2023-07-31 10:45:00,277.14,277.26,276.38,276.38,14073.0,272.3938,272.5117,271.6468,271.6468,14073.0
2023-07-31 10:50:00,276.41,276.58,276.09,276.47,12466.0,271.6763,271.8433,271.3617,271.7352,12466.0
2023-07-31 10:55:00,276.42,276.84,276.42,276.7,5721.0,271.6861,272.0989,271.6861,271.9613,5721.0
2023-07-31 11:00:00,276.83,276.98,276.06,276.17,18153.0,272.0891,272.2365,271.3322,271.4404,18153.0
2023-07-31 11:05:00,276.09,276.24,276.05,276.13,4853.0,271.3617,271.5092,271.3224,271.401,4853.0
2023-07-31 11:10:00,276.17,276.27,275.63,275.63,5595.0,271.4404,271.5386,270.9096,270.9096,5595.0
2023-07-31 11:15:00,275.68,276.03,275.5,275.97,10649.0,270.9588,271.3028,270.7818,271.2438,10649.0
2023-07-31 11:20:00,275.97,276.07,275.53,275.55,11079.0,271.2438,271.3421,270.8113,270.831,11079.0
2023-07-31 11:25:00,275.48,275.49,275.23,275.32,12783.0,270.7622,270.772,270.5165,270.6049,12783.0
2023-07-31 11:30:00,275.19,275.3,274.69,274.86,8442.0,270.4771,270.5853,269.9857,270.1528,8442.0
2023-07-31 11:35:00,274.92,275.3,274.92,275.18,8328.0,270.2118,270.5853,270.2118,270.4673,8328.0
2023-07-31 11:40:00,275.24,275.3,275.03,275.28,4424.0,270.5263,270.5853,270.3199,270.5656,4424.0
2023-07-31 11:45:00,275.37,275.49,275.14,275.21,4476.0,270.6541,270.772,270.428,270.4968,4476.0
2023-07-31 11:50:00,275.22,275.22,274.8,274.85,7059.0,270.5066,270.5066,270.0938,270.143,7059.0
2023-07-31 11:55:00,274.93,275.34,274.93,275.27,5424.0,270.2216,270.6246,270.2216,270.5558,5424.0
2023-07-31 12:00:00,275.32,275.51,275.26,275.35,5686.0,270.6049,270.7917,270.5459,270.6344,5686.0
2023-07-31 12:05:00,275.35,275.39,274.92,275.01,13703.0,270.6344,270.6737,270.2118,270.3002,13703.0
2023-07-31 12:10:00,274.86,275.11,274.78,275.11,4246.0,270.1528,270.3985,270.0742,270.3985,4246.0
2023-07-31 12:15:00,275.11,275.11,274.44,274.74,9165.0,270.3985,270.3985,269.74,270.0349,9165.0
2023-07-31 12:20:00,274.69,274.69,274.1,274.31,8098.0,269.9857,269.9857,269.4058,269.6122,8098.0
2023-07-31 12:25:00,274.32,274.58,274.13,274.26,5500.0,269.622,269.8776,269.4353,269.5631,5500.0
2023-07-31 12:30:00,274.3,274.42,274.16,274.36,4960.0,269.6024,269.7203,269.4648,269.6614,4960.0
2023-07-31 12:35:00,274.29,274.67,274.29,274.42,4434.0,269.5926,269.9661,269.5926,269.7203,4434.0
2023-07-31 12:40:00,274.38,274.55,274.3,274.45,3024.0,269.681,269.8481,269.6024,269.7498,3024.0
2023-07-31 12:45:00,274.45,274.49,274.21,274.28,2600.0,269.7498,269.7891,269.5139,269.5827,2600.0
2023-07-31 12:50:00,274.22,274.24,274.0,274.17,4082.0,269.5238,269.5434,269.3075,269.4746,4082.0
2023-07-31 12:55:00,274.1,274.12,273.91,274.11,4263.0,269.4058,269.4255,269.2191,269.4156,4263.0
2023-07-31 13:00:00,274.11,274.11,273.67,273.72,2775.0,269.4156,269.4156,268.9832,269.0323,2775.0
2023-07-31 13:05:00,273.68,273.98,273.34,273.5,20011.0,268.993,269.2879,268.6588,268.8161,20011.0
2023-07-31 13:10:00,273.56,273.73,273.17,273.73,20690.0,268.8751,269.0421,268.4917,269.0421,20690.0
2023-07-31 13:15:00,273.75,273.85,273.29,273.48,8815.0,269.0618,269.1601,268.6097,268.7964,8815.0
2023-07-31 13:20:00,273.49,273.76,273.37,273.38,6103.0,268.8063,269.0716,268.6883,268.6981,6103.0
2023-07-31 13:25:00,273.39,273.52,273.13,273.24,12091.0,268.708,268.8357,268.4524,268.5605,12091.0
2023-07-31 13:30:00,273.23,273.45,273.09,273.27,11384.0,268.5507,268.7669,268.4131,268.59,11384.0
2023-07-31 13:35:00,273.27,273.82,273.23,273.34,15737.0,268.59,269.1306,268.5507,268.6588,15737.0
2023-07-31 13:40:00,273.35,273.37,273.04,273.09,8340.0,268.6687,268.6883,268.364,268.4131,8340.0
2023-07-31 13:45:00,273.02,273.09,272.73,272.77,6102.0,268.3443,268.4131,268.0593,268.0986,6102.0
2023-07-31 13:50:00,272.79,273.04,272.67,272.8,8409.0,268.1182,268.364,268.0003,268.1281,8409.0
2023-07-31 13:55:00,272.88,273.09,272.74,272.98,7840.0,268.2067,268.4131,268.0691,268.305,7840.0
2023-07-31 14:00:00,273.0,274.2,272.96,274.17,21957.0,268.3247,269.5041,268.2853,269.4746,21957.0
2023-07-31 14:05:00,274.18,274.18,273.72,273.73,17957.0,269.4844,269.4844,269.0323,269.0421,17957.0
2023-07-31 14:10:00,273.8,273.85,273.59,273.61,2468.0,269.111,269.1601,268.9045,268.9242,2468.0
2023-07-31 14:15:00,273.52,273.7,273.52,273.58,1303.0,268.8357,269.0127,268.8357,268.8947,1303.0
2023-07-31 14:20:00,273.55,273.68,273.45,273.54,3012.0,268.8652,268.993,268.7669,268.8554,3012.0
2023-07-31 14:25:00,273.56,273.91,273.55,273.91,6115.0,268.8751,269.2191,268.8652,269.2191,6115.0
2023-07-31 14:30:00,273.93,274.67,273.92,274.65,4078.0,269.2387,269.9661,269.2289,269.9464,4078.0
2023-07-31 14:35:00,274.63,274.84,274.58,274.63,4996.0,269.9267,270.1331,269.8776,269.9267,4996.0
2023-07-31 14:40:00,274.69,274.96,274.52,274.54,3501.0,269.9857,270.2511,269.8186,269.8383,3501.0
2023-07-31 14:45:00,274.65,274.68,274.4,274.4,2826.0,269.9464,269.9759,269.7007,269.7007,2826.0
2023-07-31 14:50:00,274.47,274.55,274.38,274.38,3689.0,269.7695,269.8481,269.681,269.681,3689.0
2023-07-31 14:55:00,274.43,274.54,274.3,274.39,7164.0,269.7302,269.8383,269.6024,269.6908,7164.0
2023-07-31 15:00:00,274.39,274.45,274.25,274.28,15023.0,269.6908,269.7498,269.5532,269.5827,15023.0
2023-07-31 15:05:00,274.28,274.41,274.15,274.41,3484.0,269.5827,269.7105,269.455,269.7105,3484.0
2023-07-31 15:10:00,274.32,274.94,274.32,274.81,9850.0,269.622,270.2314,269.622,270.1037,9850.0
2023-07-31 15:15:00,274.81,274.82,274.51,274.76,4933.0,270.1037,270.1135,269.8088,270.0545,4933.0
2023-07-31 15:20:00,274.79,275.19,274.79,275.12,6347.0,270.084,270.4771,270.084,270.4083,6347.0
2023-07-31 15:25:00,275.0,275.27,274.86,275.26,6988.0,270.2904,270.5558,270.1528,270.5459,6988.0
2023-07-31 15:30:00,275.24,275.93,275.17,275.84,22082.0,270.5263,271.2045,270.4575,271.116,22082.0
2023-07-31 15:35:00,275.83,275.88,275.38,275.41,31054.0,271.1062,271.1553,270.6639,270.6934,31054.0
2023-07-31 15:40:00,275.42,276.2,275.41,276.06,22184.0,270.7032,271.4698,270.6934,271.3322,22184.0
2023-07-31 15:45:00,276.0,276.05,275.25,275.58,18477.0,271.2733,271.3224,270.5361,270.8605,18477.0
2023-07-31 15:50:00,275.41,275.93,275.31,275.58,37734.0,270.6934,271.2045,270.5951,270.8605,37734.0
2023-07-31 15:55:00,275.61,276.62,275.47,276.59,151146.0,270.89,271.8827,270.7524,271.8532,151146.0
2023-08-01 09:30:00,276.21,277.03,275.28,276.88,12079.0,271.4797,272.2856,270.5656,272.1382,12079.0
2023-08-01 09:35:00,276.96,278.94,276.84,277.56,14589.0,272.2168,274.1629,272.0989,272.8066,14589.0
2023-08-01 09:40:00,277.58,277.58,276.74,277.17,10046.0,272.8262,272.8262,272.0006,272.4232,10046.0
2023-08-01 09:45:00,277.1,277.71,276.63,277.47,7880.0,272.3544,272.954,271.8925,272.7181,7880.0
2023-08-01 09:50:00,277.5,278.6,277.5,278.6,6502.0,272.7476,273.8287,272.7476,273.8287,6502.0
2023-08-01 09:55:00,278.91,279.49,278.73,279.49,7397.0,274.1334,274.7035,273.9565,274.7035,7397.0
2023-08-01 10:00:00,279.63,280.03,279.26,279.48,9674.0,274.8411,275.2343,274.4774,274.6937,9674.0
2023-08-01 10:05:00,279.48,280.1,279.48,279.61,14665.0,274.6937,275.3031,274.6937,274.8214,14665.0
2023-08-01 10:10:00,279.61,279.89,279.35,279.56,13340.0,274.8214,275.0967,274.5659,274.7723,13340.0
2023-08-01 10:15:00,279.47,280.14,279.26,280.14,10800.0,274.6838,275.3424,274.4774,275.3424,10800.0
2023-08-01 10:20:00,280.26,280.26,278.72,278.91,20998.0,275.4603,275.4603,273.9467,274.1334,20998.0
2023-08-01 10:25:00,279.0,279.82,278.73,279.81,6736.0,274.2219,275.0279,273.9565,275.018,6736.0
2023-08-01 10:30:00,279.72,280.68,279.65,280.66,11664.0,274.9296,275.8731,274.8608,275.8535,11664.0
2023-08-01 10:35:00,280.64,281.0,280.31,280.49,10641.0,275.8338,276.1876,275.5095,275.6864,10641.0
2023-08-01 10:40:00,280.71,280.71,280.06,280.36,8241.0,275.9026,275.9026,275.2637,275.5586,8241.0
2023-08-01 10:45:00,280.43,281.04,280.43,280.8,9828.0,275.6274,276.227,275.6274,275.9911,9828.0
2023-08-01 10:50:00,280.88,280.88,280.24,280.26,6052.0,276.0697,276.0697,275.4407,275.4603,6052.0
2023-08-01 10:55:00,280.39,280.75,280.19,280.19,7033.0,275.5881,275.9419,275.3915,275.3915,7033.0
2023-08-01 11:00:00,280.33,280.69,280.09,280.11,7272.0,275.5291,275.883,275.2932,275.3129,7272.0
2023-08-01 11:05:00,280.12,280.55,279.94,280.45,2748.0,275.3227,275.7454,275.1458,275.6471,2748.0
2023-08-01 11:10:00,280.49,280.57,280.21,280.35,8262.0,275.6864,275.765,275.4112,275.5488,8262.0
2023-08-01 11:15:00,280.28,280.31,279.65,280.15,4428.0,275.48,275.5095,274.8608,275.3522,4428.0
2023-08-01 11:20:00,280.22,280.3,280.01,280.28,6374.0,275.421,275.4996,275.2146,275.48,6374.0
2023-08-01 11:25:00,280.29,280.73,280.29,280.5,5681.0,275.4898,275.9223,275.4898,275.6962,5681.0
2023-08-01 11:30:00,280.8,280.89,280.56,280.63,6312.0,275.9911,276.0795,275.7552,275.824,6312.0
2023-08-01 11:35:00,280.54,280.94,280.48,280.87,3462.0,275.7355,276.1287,275.6765,276.0599,3462.0
2023-08-01 11:40:00,280.83,280.88,280.05,280.42,7102.0,276.0206,276.0697,275.2539,275.6176,7102.0
2023-08-01 11:45:00,280.34,280.49,280.13,280.26,9659.0,275.5389,275.6864,275.3325,275.4603,9659.0
2023-08-01 11:50:00,280.5,280.61,280.13,280.46,6258.0,275.6962,275.8043,275.3325,275.6569,6258.0
2023-08-01 11:55:00,280.42,280.71,280.4,280.52,4521.0,275.6176,275.9026,275.5979,275.7159,4521.0
2023-08-01 12:00:00,280.68,280.69,280.33,280.41,6221.0,275.8731,275.883,275.5291,275.6077,6221.0
2023-08-01 12:05:00,280.51,280.61,280.36,280.61,3968.0,275.706,275.8043,275.5586,275.8043,3968.0
2023-08-01 12:10:00,280.55,280.65,280.3,280.49,6517.0,275.7454,275.8436,275.4996,275.6864,6517.0
2023-08-01 12:15:00,280.61,280.61,280.22,280.6,18055.0,275.8043,275.8043,275.421,275.7945,18055.0
2023-08-01 12:20:00,280.48,281.14,280.32,281.13,20056.0,275.6765,276.3252,275.5193,276.3154,20056.0
2023-08-01 12:25:00,281.19,281.2,280.61,280.83,10269.0,276.3744,276.3842,275.8043,276.0206,10269.0
2023-08-01 12:30:00,280.87,280.99,280.62,280.96,9300.0,276.0599,276.1778,275.8142,276.1483,9300.0
2023-08-01 12:35:00,281.05,281.16,280.78,280.78,3082.0,276.2368,276.3449,275.9714,275.9714,3082.0
2023-08-01 12:40:00,280.61,280.81,280.06,280.25,4885.0,275.8043,276.0009,275.2637,275.4505,4885.0
2023-08-01 12:45:00,280.03,281.25,279.68,279.83,492260.0,275.2343,276.4334,274.8903,275.0377,492260.0
2023-08-01 12:50:00,279.83,279.89,279.43,279.88,5110.0,275.0377,275.0967,274.6445,275.0868,5110.0
2023-08-01 12:55:00,279.88,280.5,279.73,280.5,4974.0,275.0868,275.6962,274.9394,275.6962,4974.0
2023-08-01 13:00:00,280.56,280.97,280.56,280.66,3325.0,275.7552,276.1582,275.7552,275.8535,3325.0
2023-08-01 13:05:00,280.65,280.65,280.17,280.17,3884.0,275.8436,275.8436,275.3719,275.3719,3884.0
2023-08-01 13:10:00,280.11,280.42,280.04,280.42,3284.0,275.3129,275.6176,275.2441,275.6176,3284.0
2023-08-01 13:15:00,280.41,280.64,279.74,279.75,30645.0,275.6077,275.8338,274.9492,274.9591,30645.0
2023-08-01 13:20:00,279.75,279.91,279.5,279.77,4207.0,274.9591,275.1163,274.7133,274.9787,4207.0
2023-08-01 13:25:00,279.57,280.03,279.5,279.96,4310.0,274.7821,275.2343,274.7133,275.1655,4310.0
2023-08-01 13:30:00,279.96,279.96,279.63,279.65,4219.0,275.1655,275.1655,274.8411,274.8608,4219.0
2023-08-01 13:35:00,279.68,279.68,279.13,279.23,4875.0,274.8903,274.8903,274.3497,274.448,4875.0
2023-08-01 13:40:00,279.23,279.69,279.23,279.68,3739.0,274.448,274.9001,274.448,274.8903,3739.0
2023-08-01 13:45:00,279.67,279.94,279.59,279.74,6182.0,274.8804,275.1458,274.8018,274.9492,6182.0
2023-08-01 13:50:00,279.71,280.08,279.63,280.01,4737.0,274.9197,275.2834,274.8411,275.2146,4737.0
2023-08-01 13:55:00,280.02,280.75,279.98,280.71,5854.0,275.2244,275.9419,275.1851,275.9026,5854.0
2023-08-01 14:00:00,280.72,280.78,280.59,280.69,4345.0,275.9124,275.9714,275.7847,275.883,4345.0
2023-08-01 14:05:00,280.74,280.74,280.35,280.39,3503.0,275.9321,275.9321,275.5488,275.5881,3503.0
2023-08-01 14:10:00,280.42,280.48,280.07,280.48,9778.0,275.6176,275.6765,275.2736,275.6765,9778.0
2023-08-01 14:15:00,280.33,280.4,280.31,280.31,2500.0,275.5291,275.5979,275.5095,275.5095,2500.0
2023-08-01 14:20:00,280.34,280.34,280.08,280.08,2760.0,275.5389,275.5389,275.2834,275.2834,2760.0
2023-08-01 14:25:00,280.13,280.17,279.77,279.98,4145.0,275.3325,275.3719,274.9787,275.1851,4145.0
2023-08-01 14:30:00,279.94,280.22,279.89,280.22,4266.0,275.1458,275.421,275.0967,275.421,4266.0
2023-08-01 14:35:00,280.2,280.68,280.18,280.68,4278.0,275.4013,275.8731,275.3817,275.8731,4278.0
2023-08-01 14:40:00,280.67,280.88,280.58,280.63,9469.0,275.8633,276.0697,275.7748,275.824,9469.0
2023-08-01 14:45:00,280.59,280.9,280.59,280.9,1971.0,275.7847,276.0894,275.7847,276.0894,1971.0
2023-08-01 14:50:00,280.85,280.85,280.61,280.81,3996.0,276.0402,276.0402,275.8043,276.0009,3996.0
2023-08-01 14:55:00,280.8,280.83,280.7,280.81,3583.0,275.9911,276.0206,275.8928,276.0009,3583.0
2023-08-01 15:00:00,280.76,280.79,280.5,280.66,8742.0,275.9518,275.9812,275.6962,275.8535,8742.0
2023-08-01 15:05:00,280.81,280.94,280.64,280.94,4261.0,276.0009,276.1287,275.8338,276.1287,4261.0
2023-08-01 15:10:00,280.88,281.08,280.82,280.9,8339.0,276.0697,276.2663,276.0107,276.0894,8339.0
2023-08-01 15:15:00,280.9,281.07,280.82,280.93,5845.0,276.0894,276.2564,276.0107,276.1188,5845.0
2023-08-01 15:20:00,280.95,281.01,280.84,280.97,10189.0,276.1385,276.1975,276.0304,276.1582,10189.0
2023-08-01 15:25:00,280.97,281.11,280.92,280.92,9531.0,276.1582,276.2958,276.109,276.109,9531.0
2023-08-01 15:30:00,280.99,281.61,280.99,281.13,22168.0,276.1778,276.7872,276.1778,276.3154,22168.0
2023-08-01 15:35:00,281.13,281.28,280.78,280.88,12840.0,276.3154,276.4628,275.9714,276.0697,12840.0
2023-08-01 15:40:00,280.94,281.34,280.88,281.23,20891.0,276.1287,276.5218,276.0697,276.4137,20891.0
2023-08-01 15:45:00,281.23,281.37,281.07,281.11,18508.0,276.4137,276.5513,276.2564,276.2958,18508.0
2023-08-01 15:50:00,281.1,281.2,280.72,280.87,36107.0,276.2859,276.3842,275.9124,276.0599,36107.0
2023-08-01 15:55:00,280.86,280.89,280.06,280.2,93821.0,276.05,276.0795,275.2637,275.4013,93821.0
2023-08-02 09:30:00,277.41,278.1,276.96,277.32,18032.0,272.6591,273.3373,272.2168,272.5707,18032.0
2023-08-02 09:35:00,277.47,278.34,277.14,278.29,4898.0,272.7181,273.5732,272.3938,273.5241,4898.0
2023-08-02 09:40:00,278.59,279.48,278.59,279.17,5170.0,273.8189,274.6937,273.8189,274.389,5170.0
2023-08-02 09:45:00,279.0,279.34,278.37,279.18,4692.0,274.2219,274.5561,273.6027,274.3988,4692.0
2023-08-02 09:50:00,279.15,279.34,278.48,279.05,3513.0,274.3693,274.5561,273.7108,274.271,3513.0
2023-08-02 09:55:00,279.09,279.16,278.62,278.98,6218.0,274.3104,274.3792,273.8484,274.2022,6218.0
2023-08-02 10:00:00,279.06,279.17,278.37,278.67,5690.0,274.2809,274.389,273.6027,273.8975,5690.0
2023-08-02 10:05:00,278.82,279.18,278.33,278.33,5885.0,274.045,274.3988,273.5634,273.5634,5885.0
2023-08-02 10:10:00,278.76,279.13,278.68,279.08,4435.0,273.986,274.3497,273.9074,274.3005,4435.0
2023-08-02 10:15:00,278.96,278.96,277.46,277.53,10010.0,274.1826,274.1826,272.7083,272.7771,10010.0
2023-08-02 10:20:00,277.52,277.67,277.32,277.66,6173.0,272.7672,272.9147,272.5707,272.9048,6173.0
2023-08-02 10:25:00,277.54,277.7,277.18,277.45,2753.0,272.7869,272.9442,272.4331,272.6984,2753.0
2023-08-02 10:30:00,277.46,277.81,277.45,277.76,3612.0,272.7083,273.0523,272.6984,273.0031,3612.0
2023-08-02 10:35:00,277.76,278.24,277.75,278.04,6530.0,273.0031,273.4749,272.9933,273.2783,6530.0
2023-08-02 10:40:00,278.24,278.4,277.2,277.27,12005.0,273.4749,273.6322,272.4527,272.5215,12005.0
2023-08-02 10:45:00,277.19,277.19,276.34,276.35,10422.0,272.4429,272.4429,271.6075,271.6173,10422.0
2023-08-02 10:50:00,276.34,276.43,275.66,276.19,21768.0,271.6075,271.6959,270.9391,271.46,21768.0
2023-08-02 10:55:00,276.33,276.88,276.08,276.88,13181.0,271.5976,272.1382,271.3519,272.1382,13181.0
2023-08-02 11:00:00,276.98,277.67,276.98,277.6,5665.0,272.2365,272.9147,272.2365,272.8459,5665.0
2023-08-02 11:05:00,277.52,277.56,276.98,277.33,7688.0,272.7672,272.8066,272.2365,272.5805,7688.0
2023-08-02 11:10:00,277.31,277.7,277.23,277.65,3314.0,272.5608,272.9442,272.4822,272.895,3314.0
2023-08-02 11:15:00,277.59,277.67,277.27,277.41,4071.0,272.836,272.9147,272.5215,272.6591,4071.0
2023-08-02 11:20:00,277.2,277.55,277.2,277.33,6395.0,272.4527,272.7967,272.4527,272.5805,6395.0
2023-08-02 11:25:00,277.44,277.97,277.42,277.85,3100.0,272.6886,273.2095,272.669,273.0916,3100.0
2023-08-02 11:30:00,277.77,278.11,277.73,277.99,4383.0,273.013,273.3471,272.9736,273.2292,4383.0
2023-08-02 11:35:00,277.92,278.26,277.75,277.75,2501.0,273.1604,273.4946,272.9933,272.9933,2501.0
2023-08-02 11:40:00,277.75,277.83,277.6,277.83,5674.0,272.9933,273.0719,272.8459,273.0719,5674.0
2023-08-02 11:45:00,277.84,278.12,277.84,278.12,4182.0,273.0818,273.357,273.0818,273.357,4182.0
2023-08-02 11:50:00,278.11,278.32,277.98,278.08,4548.0,273.3471,273.5535,273.2194,273.3177,4548.0
2023-08-02 11:55:00,278.05,278.22,277.91,277.91,4719.0,273.2882,273.4553,273.1506,273.1506,4719.0
2023-08-02 12:00:00,278.05,278.3,277.92,278.16,4740.0,273.2882,273.5339,273.1604,273.3963,4740.0
2023-08-02 12:05:00,278.16,278.33,277.96,277.97,4030.0,273.3963,273.5634,273.1997,273.2095,4030.0
2023-08-02 12:10:00,277.97,278.15,277.72,277.83,7143.0,273.2095,273.3865,272.9638,273.0719,7143.0
2023-08-02 12:15:00,277.86,278.33,277.82,278.32,6714.0,273.1014,273.5634,273.0621,273.5535,6714.0
2023-08-02 12:20:00,278.42,278.43,278.16,278.17,4441.0,273.6518,273.6617,273.3963,273.4061,4441.0
2023-08-02 12:25:00,278.26,278.51,278.24,278.48,3804.0,273.4946,273.7403,273.4749,273.7108,3804.0
2023-08-02 12:30:00,278.51,278.56,278.3,278.53,2812.0,273.7403,273.7894,273.5339,273.7599,2812.0
2023-08-02 12:35:00,278.46,278.84,278.43,278.83,5142.0,273.6911,274.0646,273.6617,274.0548,5142.0
2023-08-02 12:40:00,278.85,279.01,278.52,278.98,4114.0,274.0745,274.2317,273.7501,274.2022,4114.0
2023-08-02 12:45:00,278.86,279.21,278.86,278.97,4007.0,274.0843,274.4283,274.0843,274.1924,4007.0
2023-08-02 12:50:00,278.97,278.97,278.51,278.51,1650.0,274.1924,274.1924,273.7403,273.7403,1650.0
2023-08-02 12:55:00,278.56,278.88,278.52,278.82,5492.0,273.7894,274.104,273.7501,274.045,5492.0
2023-08-02 13:00:00,278.8,278.92,278.7,278.7,2969.0,274.0253,274.1433,273.927,273.927,2969.0
2023-08-02 13:05:00,278.77,278.99,278.74,278.99,3977.0,273.9958,274.2121,273.9663,274.2121,3977.0
2023-08-02 13:10:00,279.0,279.3,278.92,279.07,4616.0,274.2219,274.5168,274.1433,274.2907,4616.0
2023-08-02 13:15:00,279.11,279.33,279.11,279.29,1221.0,274.33,274.5462,274.33,274.5069,1221.0
2023-08-02 13:20:00,279.29,279.29,279.08,279.21,2994.0,274.5069,274.5069,274.3005,274.4283,2994.0
2023-08-02 13:25:00,279.16,279.28,279.04,279.23,7677.0,274.3792,274.4971,274.2612,274.448,7677.0
2023-08-02 13:30:00,279.26,279.44,279.17,279.17,6023.0,274.4774,274.6544,274.389,274.389,6023.0
2023-08-02 13:35:00,279.38,279.4,279.16,279.22,4762.0,274.5954,274.615,274.3792,274.4381,4762.0
2023-08-02 13:40:00,279.26,279.34,279.14,279.14,3183.0,274.4774,274.5561,274.3595,274.3595,3183.0
2023-08-02 13:45:00,279.19,279.21,278.74,278.74,3410.0,274.4086,274.4283,273.9663,273.9663,3410.0
2023-08-02 13:50:00,278.62,278.72,278.29,278.34,4771.0,273.8484,273.9467,273.5241,273.5732,4771.0
2023-08-02 13:55:00,278.35,278.61,278.22,278.3,3758.0,273.583,273.8386,273.4553,273.5339,3758.0
2023-08-02 14:00:00,278.3,278.48,278.03,278.4,4069.0,273.5339,273.7108,273.2685,273.6322,4069.0
2023-08-02 14:05:00,278.4,278.48,278.28,278.43,3807.0,273.6322,273.7108,273.5142,273.6617,3807.0
2023-08-02 14:10:00,278.28,278.35,278.09,278.34,4035.0,273.5142,273.583,273.3275,273.5732,4035.0
2023-08-02 14:15:00,278.42,278.63,278.42,278.43,3602.0,273.6518,273.8582,273.6518,273.6617,3602.0
2023-08-02 14:20:00,278.53,278.63,278.46,278.63,2534.0,273.7599,273.8582,273.6911,273.8582,2534.0
2023-08-02 14:25:00,278.64,278.64,278.27,278.51,8138.0,273.8681,273.8681,273.5044,273.7403,8138.0
2023-08-02 14:30:00,278.41,278.48,278.26,278.43,5361.0,273.642,273.7108,273.4946,273.6617,5361.0
2023-08-02 14:35:00,278.49,278.49,278.13,278.24,3731.0,273.7206,273.7206,273.3668,273.4749,3731.0
2023-08-02 14:40:00,278.21,278.23,277.67,277.67,5115.0,273.4454,273.4651,272.9147,272.9147,5115.0
2023-08-02 14:45:00,277.62,277.94,277.62,277.86,7183.0,272.8655,273.18,272.8655,273.1014,7183.0
2023-08-02 14:50:00,277.97,278.03,277.92,277.97,2640.0,273.2095,273.2685,273.1604,273.2095,2640.0
2023-08-02 14:55:00,278.03,278.04,277.83,277.95,5289.0,273.2685,273.2783,273.0719,273.1899,5289.0
2023-08-02 15:00:00,277.95,278.0,277.78,277.95,4251.0,273.1899,273.239,273.0228,273.1899,4251.0
2023-08-02 15:05:00,277.96,277.98,277.62,277.75,4667.0,273.1997,273.2194,272.8655,272.9933,4667.0
2023-08-02 15:10:00,277.79,277.83,277.5,277.52,7649.0,273.0326,273.0719,272.7476,272.7672,7649.0
2023-08-02 15:15:00,277.51,277.61,277.34,277.61,8818.0,272.7574,272.8557,272.5903,272.8557,8818.0
2023-08-02 15:20:00,277.66,277.88,277.58,277.64,6215.0,272.9048,273.1211,272.8262,272.8852,6215.0
2023-08-02 15:25:00,277.64,277.65,277.22,277.29,6307.0,272.8852,272.895,272.4724,272.5412,6307.0
2023-08-02 15:30:00,277.33,277.68,277.26,277.52,11128.0,272.5805,272.9245,272.5117,272.7672,11128.0
2023-08-02 15:35:00,277.54,277.7,277.46,277.61,9219.0,272.7869,272.9442,272.7083,272.8557,9219.0
2023-08-02 15:40:00,277.61,277.75,277.41,277.71,36052.0,272.8557,272.9933,272.6591,272.954,36052.0
2023-08-02 15:45:00,277.7,277.85,277.17,277.19,14657.0,272.9442,273.0916,272.4232,272.4429,14657.0
2023-08-02 15:50:00,277.09,277.43,276.93,277.12,36576.0,272.3446,272.6788,272.1873,272.3741,36576.0
2023-08-02 15:55:00,277.08,277.88,277.04,277.67,92225.0,272.3348,273.1211,272.2955,272.9147,92225.0
2023-08-03 09:30:00,277.03,277.03,276.22,276.28,10972.0,272.2856,272.2856,271.4895,271.5485,10972.0
2023-08-03 09:35:00,276.34,277.38,276.05,276.36,3175.0,271.6075,272.6296,271.3224,271.6271,3175.0
2023-08-03 09:40:00,276.09,277.05,276.04,276.69,3810.0,271.3617,272.3053,271.3126,271.9515,3810.0
2023-08-03 09:45:00,276.54,277.43,276.38,276.85,5374.0,271.804,272.6788,271.6468,272.1087,5374.0
2023-08-03 09:50:00,276.95,277.83,276.73,277.6,3047.0,272.207,273.0719,271.9908,272.8459,3047.0
2023-08-03 09:55:00,277.86,277.92,276.5,276.5,10998.0,273.1014,273.1604,271.7647,271.7647,10998.0
2023-08-03 10:00:00,276.94,277.22,276.22,276.22,7127.0,272.1972,272.4724,271.4895,271.4895,7127.0
2023-08-03 10:05:00,276.22,276.22,275.65,275.88,3508.0,271.4895,271.4895,270.9293,271.1553,3508.0
2023-08-03 10:10:00,275.88,276.71,275.65,276.46,11753.0,271.1553,271.9711,270.9293,271.7254,11753.0
2023-08-03 10:15:00,276.41,276.7,275.83,276.69,3520.0,271.6763,271.9613,271.1062,271.9515,3520.0
2023-08-03 10:20:00,276.69,276.99,275.71,275.71,3460.0,271.9515,272.2463,270.9882,270.9882,3460.0
2023-08-03 10:25:00,275.71,275.87,275.34,275.34,4185.0,270.9882,271.1455,270.6246,270.6246,4185.0
2023-08-03 10:30:00,275.27,275.64,275.25,275.47,5056.0,270.5558,270.9194,270.5361,270.7524,5056.0
2023-08-03 10:35:00,275.66,275.89,275.17,275.28,8337.0,270.9391,271.1652,270.4575,270.5656,8337.0
2023-08-03 10:40:00,275.21,275.37,274.91,275.07,3222.0,270.4968,270.6541,270.2019,270.3592,3222.0
2023-08-03 10:45:00,275.2,275.28,274.85,274.99,4016.0,270.487,270.5656,270.143,270.2806,4016.0
2023-08-03 10:50:00,274.99,275.24,274.93,275.11,2277.0,270.2806,270.5263,270.2216,270.3985,2277.0
2023-08-03 10:55:00,274.96,275.0,274.77,274.91,8492.0,270.2511,270.2904,270.0643,270.2019,8492.0
2023-08-03 11:00:00,274.85,275.06,274.68,275.02,7716.0,270.143,270.3494,269.9759,270.3101,7716.0
2023-08-03 11:05:00,274.93,275.12,274.4,274.41,9013.0,270.2216,270.4083,269.7007,269.7105,9013.0
2023-08-03 11:10:00,274.56,275.0,274.37,274.76,6740.0,269.8579,270.2904,269.6712,270.0545,6740.0
2023-08-03 11:15:00,274.77,275.28,274.77,275.28,11878.0,270.0643,270.5656,270.0643,270.5656,11878.0
2023-08-03 11:20:00,275.27,275.68,275.27,275.42,3358.0,270.5558,270.9588,270.5558,270.7032,3358.0
2023-08-03 11:25:00,275.49,275.59,275.19,275.34,2604.0,270.772,270.8703,270.4771,270.6246,2604.0
2023-08-03 11:30:00,275.32,275.42,274.87,274.99,5247.0,270.6049,270.7032,270.1626,270.2806,5247.0
2023-08-03 11:35:00,274.93,275.42,274.66,275.16,10490.0,270.2216,270.7032,269.9562,270.4477,10490.0
2023-08-03 11:40:00,275.08,275.29,274.72,274.72,6522.0,270.369,270.5754,270.0152,270.0152,6522.0
2023-08-03 11:45:00,274.59,274.96,274.5,274.96,3883.0,269.8874,270.2511,269.799,270.2511,3883.0
2023-08-03 11:50:00,275.0,275.31,275.0,275.31,2902.0,270.2904,270.5951,270.2904,270.5951,2902.0
2023-08-03 11:55:00,275.23,275.23,274.8,274.88,2706.0,270.5165,270.5165,270.0938,270.1725,2706.0
2023-08-03 12:00:00,274.85,275.18,274.69,275.16,4215.0,270.143,270.4673,269.9857,270.4477,4215.0
2023-08-03 12:05:00,275.06,275.09,274.98,275.0,6277.0,270.3494,270.3789,270.2707,270.2904,6277.0
2023-08-03 12:10:00,274.93,274.97,274.79,274.81,2117.0,270.2216,270.2609,270.084,270.1037,2117.0
2023-08-03 12:15:00,274.8,274.96,274.69,274.96,4843.0,270.0938,270.2511,269.9857,270.2511,4843.0
2023-08-03 12:20:00,274.9,274.9,274.61,274.61,2202.0,270.1921,270.1921,269.9071,269.9071,2202.0
2023-08-03 12:25:00,274.62,274.85,274.59,274.77,5055.0,269.9169,270.143,269.8874,270.0643,5055.0
2023-08-03 12:30:00,274.84,275.02,274.79,274.89,9200.0,270.1331,270.3101,270.084,270.1823,9200.0
2023-08-03 12:35:00,274.87,275.02,274.85,274.87,1300.0,270.1626,270.3101,270.143,270.1626,1300.0
2023-08-03 12:40:00,275.0,275.05,274.9,274.98,5492.0,270.2904,270.3395,270.1921,270.2707,5492.0
2023-08-03 12:45:00,274.98,274.98,274.77,274.79,2000.0,270.2707,270.2707,270.0643,270.084,2000.0
2023-08-03 12:50:00,274.75,274.75,274.49,274.49,2370.0,270.0447,270.0447,269.7891,269.7891,2370.0
2023-08-03 12:55:00,274.43,274.8,274.43,274.75,4334.0,269.7302,270.0938,269.7302,270.0447,4334.0
2023-08-03 13:00:00,274.74,274.85,274.55,274.62,7410.0,270.0349,270.143,269.8481,269.9169,7410.0
2023-08-03 13:05:00,274.54,274.7,274.25,274.48,4783.0,269.8383,269.9955,269.5532,269.7793,4783.0
2023-08-03 13:10:00,274.45,274.54,274.33,274.33,1300.0,269.7498,269.8383,269.6319,269.6319,1300.0
2023-08-03 13:15:00,274.32,274.37,274.12,274.29,1700.0,269.622,269.6712,269.4255,269.5926,1700.0
2023-08-03 13:20:00,274.41,274.84,274.4,274.84,12757.0,269.7105,270.1331,269.7007,270.1331,12757.0
2023-08-03 13:25:00,274.76,274.79,274.44,274.44,6227.0,270.0545,270.084,269.74,269.74,6227.0
2023-08-03 13:30:00,274.51,274.59,274.24,274.29,2236.0,269.8088,269.8874,269.5434,269.5926,2236.0
2023-08-03 13:35:00,274.36,274.51,274.26,274.4,5975.0,269.6614,269.8088,269.5631,269.7007,5975.0
2023-08-03 13:40:00,274.45,274.45,274.28,274.28,2600.0,269.7498,269.7498,269.5827,269.5827,2600.0
2023-08-03 13:45:00,274.28,274.31,274.03,274.03,7473.0,269.5827,269.6122,269.337,269.337,7473.0
2023-08-03 13:50:00,274.06,274.24,273.84,274.18,8022.0,269.3665,269.5434,269.1503,269.4844,8022.0
2023-08-03 13:55:00,274.19,274.19,273.71,273.71,3944.0,269.4943,269.4943,269.0225,269.0225,3944.0
2023-08-03 14:00:00,273.9,273.9,273.52,273.67,4317.0,269.2092,269.2092,268.8357,268.9832,4317.0
2023-08-03 14:05:00,273.7,273.7,273.46,273.5,17315.0,269.0127,269.0127,268.7768,268.8161,17315.0
2023-08-03 14:10:00,273.42,273.66,273.29,273.66,4478.0,268.7375,268.9733,268.6097,268.9733,4478.0
2023-08-03 14:15:00,273.65,273.87,273.56,273.87,12051.0,268.9635,269.1798,268.8751,269.1798,12051.0
2023-08-03 14:20:00,273.87,274.2,273.86,274.19,7849.0,269.1798,269.5041,269.1699,269.4943,7849.0
2023-08-03 14:25:00,274.14,274.35,274.02,274.35,13185.0,269.4451,269.6515,269.3272,269.6515,13185.0
2023-08-03 14:30:00,274.27,274.27,273.75,273.92,3353.0,269.5729,269.5729,269.0618,269.2289,3353.0
2023-08-03 14:35:00,273.82,273.82,273.47,273.67,5041.0,269.1306,269.1306,268.7866,268.9832,5041.0
2023-08-03 14:40:00,273.67,273.97,273.66,273.85,6490.0,268.9832,269.278,268.9733,269.1601,6490.0
2023-08-03 14:45:00,273.84,274.11,273.84,274.02,5975.0,269.1503,269.4156,269.1503,269.3272,5975.0
2023-08-03 14:50:00,274.04,274.1,274.02,274.1,2000.0,269.3468,269.4058,269.3272,269.4058,2000.0
2023-08-03 14:55:00,273.99,274.03,273.87,273.9,5288.0,269.2977,269.337,269.1798,269.2092,5288.0
2023-08-03 15:00:00,273.91,273.92,273.75,273.78,4395.0,269.2191,269.2289,269.0618,269.0913,4395.0
2023-08-03 15:05:00,273.77,273.77,273.4,273.6,4634.0,269.0815,269.0815,268.7178,268.9144,4634.0
2023-08-03 15:10:00,273.6,273.6,273.05,273.1,8478.0,268.9144,268.9144,268.3738,268.4229,8478.0
2023-08-03 15:15:00,273.06,273.23,273.0,273.14,15344.0,268.3836,268.5507,268.3247,268.4623,15344.0
2023-08-03 15:20:00,273.08,273.34,272.96,273.06,18251.0,268.4033,268.6588,268.2853,268.3836,18251.0
2023-08-03 15:25:00,273.04,273.08,272.94,273.07,6540.0,268.364,268.4033,268.2657,268.3935,6540.0
2023-08-03 15:30:00,273.0,273.48,272.97,273.18,22923.0,268.3247,268.7964,268.2952,268.5016,22923.0
2023-08-03 15:35:00,273.17,273.45,272.89,273.03,47323.0,268.4917,268.7669,268.2165,268.3541,47323.0
2023-08-03 15:40:00,273.03,273.11,272.8,272.84,22061.0,268.3541,268.4328,268.1281,268.1674,22061.0
2023-08-03 15:45:00,272.88,273.08,272.77,272.81,21662.0,268.2067,268.4033,268.0986,268.1379,21662.0
2023-08-03 15:50:00,272.79,273.31,272.68,273.28,42374.0,268.1182,268.6293,268.0101,268.5999,42374.0
2023-08-03 15:55:00,273.24,273.38,273.0,273.13,108492.0,268.5605,268.6981,268.3247,268.4524,108492.0
2023-08-04 09:30:00,276.06,276.93,274.85,275.66,21632.0,271.3322,272.1873,270.143,270.9391,21632.0
2023-08-04 09:35:00,276.02,276.86,275.27,276.37,14028.0,271.2929,272.1185,270.5558,271.6369,14028.0
2023-08-04 09:40:00,276.22,276.23,275.19,275.24,3888.0,271.4895,271.4993,270.4771,270.5263,3888.0
2023-08-04 09:45:00,275.24,275.39,274.73,274.9,5457.0,270.5263,270.6737,270.025,270.1921,5457.0
2023-08-04 09:50:00,274.91,275.0,274.19,275.0,9973.0,270.2019,270.2904,269.4943,270.2904,9973.0
2023-08-04 09:55:00,274.92,274.92,274.32,274.55,11145.0,270.2118,270.2118,269.622,269.8481,11145.0
2023-08-04 10:00:00,274.51,274.62,273.2,273.29,17018.0,269.8088,269.9169,268.5212,268.6097,17018.0
2023-08-04 10:05:00,273.21,273.62,272.49,273.62,14889.0,268.5311,268.934,267.8234,268.934,14889.0
2023-08-04 10:10:00,273.82,274.31,273.77,274.28,4972.0,269.1306,269.6122,269.0815,269.5827,4972.0
2023-08-04 10:15:00,274.15,274.72,273.79,274.6,3907.0,269.455,270.0152,269.1011,269.8972,3907.0
2023-08-04 10:20:00,274.63,275.05,274.63,275.05,2068.0,269.9267,270.3395,269.9267,270.3395,2068.0
2023-08-04 10:25:00,275.21,275.36,275.09,275.27,3503.0,270.4968,270.6442,270.3789,270.5558,3503.0
2023-08-04 10:30:00,275.36,275.58,275.25,275.3,3935.0,270.6442,270.8605,270.5361,270.5853,3935.0
2023-08-04 10:35:00,275.37,275.75,275.19,275.56,6141.0,270.6541,271.0276,270.4771,270.8408,6141.0
2023-08-04 10:40:00,275.55,276.02,275.54,276.02,4444.0,270.831,271.2929,270.8212,271.2929,4444.0
2023-08-04 10:45:00,276.11,276.14,275.48,275.67,4987.0,271.3814,271.4109,270.7622,270.9489,4987.0
2023-08-04 10:50:00,275.66,275.88,275.5,275.75,6035.0,270.9391,271.1553,270.7818,271.0276,6035.0
2023-08-04 10:55:00,275.73,276.02,275.5,276.02,7005.0,271.0079,271.2929,270.7818,271.2929,7005.0
2023-08-04 11:00:00,276.11,276.37,276.03,276.25,13234.0,271.3814,271.6369,271.3028,271.519,13234.0
2023-08-04 11:05:00,276.26,276.66,276.02,276.02,3872.0,271.5288,271.922,271.2929,271.2929,3872.0
2023-08-04 11:10:00,275.98,276.22,275.96,275.96,1882.0,271.2536,271.4895,271.234,271.234,1882.0
2023-08-04 11:15:00,275.92,276.28,275.92,276.26,2304.0,271.1946,271.5485,271.1946,271.5288,2304.0
2023-08-04 11:20:00,276.26,276.37,275.99,276.35,4174.0,271.5288,271.6369,271.2634,271.6173,4174.0
2023-08-04 11:25:00,276.34,276.74,276.33,276.73,4273.0,271.6075,272.0006,271.5976,271.9908,4273.0
2023-08-04 11:30:00,276.68,276.72,276.24,276.27,6874.0,271.9416,271.9809,271.5092,271.5386,6874.0
2023-08-04 11:35:00,276.3,276.3,275.96,276.19,6682.0,271.5681,271.5681,271.234,271.46,6682.0
2023-08-04 11:40:00,276.1,276.28,275.79,276.21,3367.0,271.3716,271.5485,271.0669,271.4797,3367.0
2023-08-04 11:45:00,276.23,276.23,275.88,275.88,5380.0,271.4993,271.4993,271.1553,271.1553,5380.0
2023-08-04 11:50:00,275.93,276.08,275.84,275.84,2703.0,271.2045,271.3519,271.116,271.116,2703.0
2023-08-04 11:55:00,275.97,276.06,275.75,275.93,3729.0,271.2438,271.3322,271.0276,271.2045,3729.0
2023-08-04 12:00:00,275.9,276.15,275.87,276.07,5065.0,271.175,271.4207,271.1455,271.3421,5065.0
2023-08-04 12:05:00,275.98,275.98,275.74,275.9,3220.0,271.2536,271.2536,271.0177,271.175,3220.0
2023-08-04 12:10:00,275.9,276.13,275.84,275.95,5862.0,271.175,271.401,271.116,271.2241,5862.0
2023-08-04 12:15:00,275.98,276.09,275.95,276.09,1448.0,271.2536,271.3617,271.2241,271.3617,1448.0
2023-08-04 12:20:00,276.17,276.72,275.99,276.72,6554.0,271.4404,271.9809,271.2634,271.9809,6554.0
2023-08-04 12:25:00,276.75,276.98,276.7,276.74,4386.0,272.0104,272.2365,271.9613,272.0006,4386.0
2023-08-04 12:30:00,276.83,277.0,276.58,276.58,5054.0,272.0891,272.2561,271.8433,271.8433,5054.0
2023-08-04 12:35:00,276.58,276.78,276.51,276.64,3750.0,271.8433,272.0399,271.7745,271.9023,3750.0
2023-08-04 12:40:00,276.72,276.92,276.57,276.92,6156.0,271.9809,272.1775,271.8335,272.1775,6156.0
2023-08-04 12:45:00,276.89,277.0,276.7,276.71,4806.0,272.148,272.2561,271.9613,271.9711,4806.0
2023-08-04 12:50:00,276.6,276.66,276.49,276.61,2239.0,271.863,271.922,271.7549,271.8728,2239.0
2023-08-04 12:55:00,276.63,276.73,276.38,276.52,9844.0,271.8925,271.9908,271.6468,271.7844,9844.0
2023-08-04 13:00:00,276.48,276.54,276.3,276.54,6288.0,271.7451,271.804,271.5681,271.804,6288.0
2023-08-04 13:05:00,276.61,276.61,276.27,276.27,6147.0,271.8728,271.8728,271.5386,271.5386,6147.0
2023-08-04 13:10:00,276.24,276.58,276.2,276.42,4788.0,271.5092,271.8433,271.4698,271.6861,4788.0
2023-08-04 13:15:00,276.47,276.49,276.32,276.38,2105.0,271.7352,271.7549,271.5878,271.6468,2105.0
2023-08-04 13:20:00,276.37,276.42,276.15,276.3,4865.0,271.6369,271.6861,271.4207,271.5681,4865.0
2023-08-04 13:25:00,276.3,276.3,275.61,275.61,5366.0,271.5681,271.5681,270.89,270.89,5366.0
2023-08-04 13:30:00,275.6,275.8,275.6,275.76,6451.0,270.8801,271.0767,270.8801,271.0374,6451.0
2023-08-04 13:35:00,275.73,275.95,275.71,275.95,6928.0,271.0079,271.2241,270.9882,271.2241,6928.0
2023-08-04 13:40:00,275.89,275.98,275.72,275.87,2528.0,271.1652,271.2536,270.9981,271.1455,2528.0
2023-08-04 13:45:00,275.93,276.22,275.92,276.2,3380.0,271.2045,271.4895,271.1946,271.4698,3380.0
2023-08-04 13:50:00,276.25,276.26,275.72,275.88,6682.0,271.519,271.5288,270.9981,271.1553,6682.0
2023-08-04 13:55:00,275.92,276.02,275.68,275.78,4556.0,271.1946,271.2929,270.9588,271.057,4556.0
2023-08-04 14:00:00,275.75,275.81,274.86,274.86,7798.0,271.0276,271.0865,270.1528,270.1528,7798.0
2023-08-04 14:05:00,274.85,275.4,274.84,275.35,8653.0,270.143,270.6835,270.1331,270.6344,8653.0
2023-08-04 14:10:00,275.27,275.48,275.21,275.44,2586.0,270.5558,270.7622,270.4968,270.7229,2586.0
2023-08-04 14:15:00,275.43,275.43,274.72,275.0,7011.0,270.713,270.713,270.0152,270.2904,7011.0
2023-08-04 14:20:00,275.01,275.02,274.47,274.56,5360.0,270.3002,270.3101,269.7695,269.8579,5360.0
2023-08-04 14:25:00,274.46,274.61,274.12,274.34,5766.0,269.7596,269.9071,269.4255,269.6417,5766.0
2023-08-04 14:30:00,274.04,274.29,274.03,274.23,4729.0,269.3468,269.5926,269.337,269.5336,4729.0
2023-08-04 14:35:00,274.21,274.21,274.0,274.03,3314.0,269.5139,269.5139,269.3075,269.337,3314.0
2023-08-04 14:40:00,274.16,274.29,273.91,274.01,7479.0,269.4648,269.5926,269.2191,269.3174,7479.0
2023-08-04 14:45:00,274.0,274.0,273.75,273.83,6148.0,269.3075,269.3075,269.0618,269.1404,6148.0
2023-08-04 14:50:00,273.86,274.22,273.76,273.76,5915.0,269.1699,269.5238,269.0716,269.0716,5915.0
2023-08-04 14:55:00,273.68,274.22,273.59,273.86,6572.0,268.993,269.5238,268.9045,269.1699,6572.0
2023-08-04 15:00:00,274.0,274.15,273.75,273.85,7381.0,269.3075,269.455,269.0618,269.1601,7381.0
2023-08-04 15:05:00,273.87,273.96,273.64,273.73,5618.0,269.1798,269.2682,268.9537,269.0421,5618.0
2023-08-04 15:10:00,273.8,274.05,273.74,274.05,4290.0,269.111,269.3567,269.052,269.3567,4290.0
2023-08-04 15:15:00,274.18,274.2,273.92,274.0,5802.0,269.4844,269.5041,269.2289,269.3075,5802.0
2023-08-04 15:20:00,274.01,274.1,273.63,273.68,5208.0,269.3174,269.4058,268.9439,268.993,5208.0
2023-08-04 15:25:00,273.62,273.93,273.61,273.9,7381.0,268.934,269.2387,268.9242,269.2092,7381.0
2023-08-04 15:30:00,273.95,274.24,273.89,273.91,6881.0,269.2584,269.5434,269.1994,269.2191,6881.0
2023-08-04 15:35:00,273.93,274.06,273.36,273.48,11247.0,269.2387,269.3665,268.6785,268.7964,11247.0
2023-08-04 15:40:00,273.57,273.6,272.94,273.32,25384.0,268.8849,268.9144,268.2657,268.6392,25384.0
2023-08-04 15:45:00,273.32,273.53,273.3,273.5,12352.0,268.6392,268.8456,268.6195,268.8161,12352.0
2023-08-04 15:50:00,273.47,273.84,273.11,273.37,24885.0,268.7866,269.1503,268.4328,268.6883,24885.0
2023-08-04 15:55:00,273.32,273.67,273.31,273.56,58513.0,268.6392,268.9832,268.6293,268.8751,58513.0
2023-08-07 09:30:00,275.0,276.57,273.86,276.13,13364.0,270.2904,271.8335,269.1699,271.401,13364.0
2023-08-07 09:35:00,276.25,276.25,275.61,276.0,1591.0,271.519,271.519,270.89,271.2733,1591.0
2023-08-07 09:40:00,275.81,275.81,274.86,274.86,4228.0,271.0865,271.0865,270.1528,270.1528,4228.0
2023-08-07 09:45:00,275.25,275.72,275.05,275.4,3010.0,270.5361,270.9981,270.3395,270.6835,3010.0
2023-08-07 09:50:00,275.11,275.13,274.16,274.16,11619.0,270.3985,270.4182,269.4648,269.4648,11619.0
2023-08-07 09:55:00,274.01,274.13,273.19,273.68,13023.0,269.3174,269.4353,268.5114,268.993,13023.0
2023-08-07 10:00:00,273.66,273.71,272.75,272.98,14445.0,268.9733,269.0225,268.0789,268.305,14445.0
2023-08-07 10:05:00,273.04,274.19,272.75,273.83,12145.0,268.364,269.4943,268.0789,269.1404,12145.0
2023-08-07 10:10:00,274.11,274.25,273.62,273.96,3496.0,269.4156,269.5532,268.934,269.2682,3496.0
2023-08-07 10:15:00,274.08,274.9,273.94,274.87,3484.0,269.3862,270.1921,269.2486,270.1626,3484.0
2023-08-07 10:20:00,274.91,275.0,274.52,275.0,4573.0,270.2019,270.2904,269.8186,270.2904,4573.0
2023-08-07 10:25:00,275.13,275.13,274.62,274.98,2274.0,270.4182,270.4182,269.9169,270.2707,2274.0
2023-08-07 10:30:00,275.1,275.16,274.29,274.37,3557.0,270.3887,270.4477,269.5926,269.6712,3557.0
2023-08-07 10:35:00,274.51,274.57,274.23,274.35,1837.0,269.8088,269.8678,269.5336,269.6515,1837.0
2023-08-07 10:40:00,274.44,274.59,274.05,274.05,5291.0,269.74,269.8874,269.3567,269.3567,5291.0
2023-08-07 10:45:00,274.07,274.07,273.65,274.06,4196.0,269.3763,269.3763,268.9635,269.3665,4196.0
2023-08-07 10:50:00,273.87,273.87,273.11,273.19,3229.0,269.1798,269.1798,268.4328,268.5114,3229.0
2023-08-07 10:55:00,273.16,273.67,272.74,273.67,14645.0,268.4819,268.9832,268.0691,268.9832,14645.0
2023-08-07 11:00:00,273.58,273.79,273.41,273.56,3316.0,268.8947,269.1011,268.7276,268.8751,3316.0
2023-08-07 11:05:00,273.69,273.83,273.22,273.83,9195.0,269.0028,269.1404,268.5409,269.1404,9195.0
2023-08-07 11:10:00,273.88,274.21,273.77,274.16,3778.0,269.1896,269.5139,269.0815,269.4648,3778.0
2023-08-07 11:15:00,274.09,274.18,273.59,273.78,6003.0,269.396,269.4844,268.9045,269.0913,6003.0
2023-08-07 11:20:00,273.82,274.22,273.82,274.16,3917.0,269.1306,269.5238,269.1306,269.4648,3917.0
2023-08-07 11:25:00,274.09,274.37,273.87,274.24,3583.0,269.396,269.6712,269.1798,269.5434,3583.0
2023-08-07 11:30:00,274.33,274.33,274.06,274.22,1901.0,269.6319,269.6319,269.3665,269.5238,1901.0
2023-08-07 11:35:00,274.08,274.25,274.03,274.17,2731.0,269.3862,269.5532,269.337,269.4746,2731.0
2023-08-07 11:40:00,274.2,274.52,274.11,274.11,3993.0,269.5041,269.8186,269.4156,269.4156,3993.0
2023-08-07 11:45:00,274.2,274.32,273.82,273.82,1800.0,269.5041,269.622,269.1306,269.1306,1800.0
2023-08-07 11:50:00,273.93,274.56,273.93,274.56,3849.0,269.2387,269.8579,269.2387,269.8579,3849.0
2023-08-07 11:55:00,274.59,274.73,274.46,274.52,5440.0,269.8874,270.025,269.7596,269.8186,5440.0
2023-08-07 12:00:00,274.71,274.85,274.52,274.56,2897.0,270.0054,270.143,269.8186,269.8579,2897.0
2023-08-07 12:05:00,274.49,274.59,274.34,274.43,4500.0,269.7891,269.8874,269.6417,269.7302,4500.0
2023-08-07 12:10:00,274.33,274.4,274.08,274.08,2476.0,269.6319,269.7007,269.3862,269.3862,2476.0
2023-08-07 12:15:00,274.19,274.19,274.07,274.15,974.0,269.4943,269.4943,269.3763,269.455,974.0
2023-08-07 12:20:00,274.13,274.4,274.13,274.29,4554.0,269.4353,269.7007,269.4353,269.5926,4554.0
2023-08-07 12:25:00,274.35,274.44,274.32,274.42,2261.0,269.6515,269.74,269.622,269.7203,2261.0
2023-08-07 12:30:00,274.4,274.4,274.07,274.08,4458.0,269.7007,269.7007,269.3763,269.3862,4458.0
2023-08-07 12:35:00,273.99,274.05,273.89,273.96,2456.0,269.2977,269.3567,269.1994,269.2682,2456.0
2023-08-07 12:40:00,273.86,274.03,273.67,273.93,2404.0,269.1699,269.337,268.9832,269.2387,2404.0
2023-08-07 12:45:00,274.09,274.27,274.09,274.25,1408.0,269.396,269.5729,269.396,269.5532,1408.0
2023-08-07 12:50:00,274.37,274.55,274.3,274.49,2133.0,269.6712,269.8481,269.6024,269.7891,2133.0
2023-08-07 12:55:00,274.48,274.52,274.36,274.52,2637.0,269.7793,269.8186,269.6614,269.8186,2637.0
2023-08-07 13:00:00,274.54,274.62,274.28,274.28,3786.0,269.8383,269.9169,269.5827,269.5827,3786.0
2023-08-07 13:05:00,274.23,274.37,273.76,273.76,5505.0,269.5336,269.6712,269.0716,269.0716,5505.0
2023-08-07 13:10:00,273.82,274.04,273.76,273.77,6116.0,269.1306,269.3468,269.0716,269.0815,6116.0
2023-08-07 13:15:00,273.7,273.73,273.26,273.26,6721.0,269.0127,269.0421,268.5802,268.5802,6721.0
2023-08-07 13:20:00,273.25,273.36,272.83,273.01,13367.0,268.5704,268.6785,268.1576,268.3345,13367.0
2023-08-07 13:25:00,273.01,273.19,272.73,272.91,7282.0,268.3345,268.5114,268.0593,268.2362,7282.0
2023-08-07 13:30:00,272.9,273.12,272.73,273.12,10517.0,268.2264,268.4426,268.0593,268.4426,10517.0
2023-08-07 13:35:00,273.21,273.32,273.03,273.13,4426.0,268.5311,268.6392,268.3541,268.4524,4426.0
2023-08-07 13:40:00,273.16,273.51,273.16,273.26,3369.0,268.4819,268.8259,268.4819,268.5802,3369.0
2023-08-07 13:45:00,273.19,273.43,273.14,273.43,5204.0,268.5114,268.7473,268.4623,268.7473,5204.0
2023-08-07 13:50:00,273.32,273.4,273.16,273.33,3875.0,268.6392,268.7178,268.4819,268.649,3875.0
2023-08-07 13:55:00,273.4,273.41,273.19,273.33,4122.0,268.7178,268.7276,268.5114,268.649,4122.0
2023-08-07 14:00:00,273.37,273.69,273.33,273.66,2477.0,268.6883,269.0028,268.649,268.9733,2477.0
2023-08-07 14:05:00,273.71,273.86,273.68,273.86,2484.0,269.0225,269.1699,268.993,269.1699,2484.0
2023-08-07 14:10:00,273.84,273.94,273.5,273.5,4952.0,269.1503,269.2486,268.8161,268.8161,4952.0
2023-08-07 14:15:00,273.52,273.91,273.5,273.8,5120.0,268.8357,269.2191,268.8161,269.111,5120.0
2023-08-07 14:20:00,273.77,273.77,273.07,273.07,6811.0,269.0815,269.0815,268.3935,268.3935,6811.0
2023-08-07 14:25:00,273.07,273.28,273.01,273.24,2549.0,268.3935,268.5999,268.3345,268.5605,2549.0
2023-08-07 14:30:00,273.25,273.8,273.25,273.57,4608.0,268.5704,269.111,268.5704,268.8849,4608.0
2023-08-07 14:35:00,273.64,273.7,273.39,273.39,4412.0,268.9537,269.0127,268.708,268.708,4412.0
2023-08-07 14:40:00,273.47,273.47,273.17,273.29,4089.0,268.7866,268.7866,268.4917,268.6097,4089.0
2023-08-07 14:45:00,273.29,273.64,273.16,273.6,3200.0,268.6097,268.9537,268.4819,268.9144,3200.0
2023-08-07 14:50:00,273.59,273.69,273.47,273.53,3906.0,268.9045,269.0028,268.7866,268.8456,3906.0
2023-08-07 14:55:00,273.59,273.63,273.47,273.49,4573.0,268.9045,268.9439,268.7866,268.8063,4573.0
2023-08-07 15:00:00,273.54,273.7,273.54,273.64,1700.0,268.8554,269.0127,268.8554,268.9537,1700.0
2023-08-07 15:05:00,273.57,273.76,273.46,273.75,13594.0,268.8849,269.0716,268.7768,269.0618,13594.0
2023-08-07 15:10:00,273.75,273.88,273.59,273.66,5789.0,269.0618,269.1896,268.9045,268.9733,5789.0
2023-08-07 15:15:00,273.6,273.75,273.51,273.73,3989.0,268.9144,269.0618,268.8259,269.0421,3989.0
2023-08-07 15:20:00,273.74,274.05,273.68,273.95,7667.0,269.052,269.3567,268.993,269.2584,7667.0
2023-08-07 15:25:00,273.93,273.93,273.37,273.37,7690.0,269.2387,269.2387,268.6883,268.6883,7690.0
2023-08-07 15:30:00,273.31,273.43,273.2,273.27,7301.0,268.6293,268.7473,268.5212,268.59,7301.0
2023-08-07 15:35:00,273.25,273.33,272.99,273.01,6424.0,268.5704,268.649,268.3148,268.3345,6424.0
2023-08-07 15:40:00,273.06,273.32,273.03,273.27,8439.0,268.3836,268.6392,268.3541,268.59,8439.0
2023-08-07 15:45:00,273.19,273.23,272.96,273.18,17159.0,268.5114,268.5507,268.2853,268.5016,17159.0
2023-08-07 15:50:00,273.2,273.63,273.08,273.48,22035.0,268.5212,268.9439,268.4033,268.7964,22035.0
2023-08-07 15:55:00,273.49,274.36,273.42,274.29,68850.0,268.8063,269.6614,268.7375,269.5926,68850.0
2023-08-08 09:30:00,272.0,272.02,270.03,271.58,26143.0,267.3418,267.3614,265.4055,266.929,26143.0
2023-08-08 09:35:00,271.52,272.76,271.0,272.33,5457.0,266.87,268.0888,266.3589,267.6661,5457.0
2023-08-08 09:40:00,272.38,272.38,271.5,271.85,3995.0,267.7153,267.7153,266.8503,267.1943,3995.0
2023-08-08 09:45:00,271.86,271.89,270.85,270.85,5222.0,267.2042,267.2337,266.2115,266.2115,5222.0
2023-08-08 09:50:00,270.82,271.18,270.62,271.04,4254.0,266.182,266.5358,265.9854,266.3982,4254.0
2023-08-08 09:55:00,271.14,271.14,270.53,270.95,6417.0,266.4965,266.4965,265.897,266.3098,6417.0
2023-08-08 10:00:00,270.96,270.96,270.31,270.67,7360.0,266.3196,266.3196,265.6807,266.0346,7360.0
2023-08-08 10:05:00,270.75,270.98,270.65,270.98,8062.0,266.1132,266.3392,266.0149,266.3392,8062.0
2023-08-08 10:10:00,270.93,271.2,270.35,270.4,8830.0,266.2901,266.5555,265.72,265.7692,8830.0
2023-08-08 10:15:00,270.28,270.28,269.34,269.46,15245.0,265.6512,265.6512,264.7273,264.8453,15245.0
2023-08-08 10:20:00,269.65,270.5,269.32,270.5,17132.0,265.032,265.8675,264.7077,265.8675,17132.0
2023-08-08 10:25:00,270.35,270.88,270.19,270.82,12697.0,265.72,266.241,265.5628,266.182,12697.0
2023-08-08 10:30:00,270.72,270.99,270.41,270.97,3194.0,266.0837,266.3491,265.779,266.3294,3194.0
2023-08-08 10:35:00,271.08,271.23,270.69,270.94,3171.0,266.4375,266.585,266.0542,266.2999,3171.0
2023-08-08 10:40:00,271.0,271.13,270.87,270.87,4419.0,266.3589,266.4867,266.2311,266.2311,4419.0
2023-08-08 10:45:00,270.82,270.87,270.28,270.3,3436.0,266.182,266.2311,265.6512,265.6709,3436.0
2023-08-08 10:50:00,270.32,270.79,270.32,270.39,4187.0,265.6905,266.1525,265.6905,265.7593,4187.0
2023-08-08 10:55:00,270.47,270.9,270.46,270.9,3276.0,265.838,266.2606,265.8282,266.2606,3276.0
2023-08-08 11:00:00,270.74,270.84,270.56,270.79,2985.0,266.1034,266.2016,265.9264,266.1525,2985.0
2023-08-08 11:05:00,270.71,270.85,270.48,270.76,4225.0,266.0739,266.2115,265.8478,266.123,4225.0
2023-08-08 11:10:00,270.75,270.84,270.51,270.82,3834.0,266.1132,266.2016,265.8773,266.182,3834.0
2023-08-08 11:15:00,270.81,270.82,270.54,270.62,3800.0,266.1722,266.182,265.9068,265.9854,3800.0
2023-08-08 11:20:00,270.69,271.05,270.69,271.05,2902.0,266.0542,266.408,266.0542,266.408,2902.0
2023-08-08 11:25:00,271.07,271.48,271.07,271.34,4766.0,266.4277,266.8307,266.4277,266.6931,4766.0
2023-08-08 11:30:00,271.29,271.49,271.09,271.48,2865.0,266.6439,266.8405,266.4474,266.8307,2865.0
2023-08-08 11:35:00,271.47,271.82,271.44,271.81,5521.0,266.8209,267.1649,266.7914,267.155,5521.0
2023-08-08 11:40:00,271.87,271.87,271.22,271.31,4632.0,267.214,267.214,266.5751,266.6636,4632.0
2023-08-08 11:45:00,271.4,271.46,270.86,270.86,4849.0,266.7521,266.811,266.2213,266.2213,4849.0
2023-08-08 11:50:00,270.95,271.18,270.95,270.95,1103.0,266.3098,266.5358,266.3098,266.3098,1103.0
2023-08-08 11:55:00,270.94,271.09,270.82,271.08,2454.0,266.2999,266.4474,266.182,266.4375,2454.0
2023-08-08 12:00:00,271.08,271.33,271.03,271.31,4828.0,266.4375,266.6833,266.3884,266.6636,4828.0
2023-08-08 12:05:00,271.4,271.51,271.35,271.37,2997.0,266.7521,266.8602,266.7029,266.7226,2997.0
2023-08-08 12:10:00,271.37,271.42,271.31,271.4,2074.0,266.7226,266.7717,266.6636,266.7521,2074.0
2023-08-08 12:15:00,271.49,271.51,271.25,271.33,5013.0,266.8405,266.8602,266.6046,266.6833,5013.0
2023-08-08 12:20:00,271.36,271.49,271.27,271.27,1759.0,266.7127,266.8405,266.6243,266.6243,1759.0
2023-08-08 12:25:00,271.27,271.34,270.95,270.95,4595.0,266.6243,266.6931,266.3098,266.3098,4595.0
2023-08-08 12:30:00,270.97,271.24,270.74,271.16,14381.0,266.3294,266.5948,266.1034,266.5162,14381.0
2023-08-08 12:35:00,271.31,271.37,271.14,271.29,3370.0,266.6636,266.7226,266.4965,266.6439,3370.0
2023-08-08 12:40:00,271.32,271.44,271.15,271.15,3647.0,266.6734,266.7914,266.5063,266.5063,3647.0
2023-08-08 12:45:00,271.12,271.46,271.08,271.46,4555.0,266.4768,266.811,266.4375,266.811,4555.0
2023-08-08 12:50:00,271.42,271.42,271.02,271.12,3614.0,266.7717,266.7717,266.3786,266.4768,3614.0
2023-08-08 12:55:00,271.09,271.1,270.96,271.1,1957.0,266.4474,266.4572,266.3196,266.4572,1957.0
2023-08-08 13:00:00,271.07,271.35,270.91,271.06,5975.0,266.4277,266.7029,266.2704,266.4179,5975.0
2023-08-08 13:05:00,271.21,271.53,271.21,271.53,600.0,266.5653,266.8798,266.5653,266.8798,600.0
2023-08-08 13:10:00,271.56,271.7,271.56,271.68,2591.0,266.9093,267.0469,266.9093,267.0273,2591.0
2023-08-08 13:15:00,271.8,271.98,271.79,271.87,2625.0,267.1452,267.3221,267.1354,267.214,2625.0
2023-08-08 13:20:00,271.82,272.05,271.69,271.69,4996.0,267.1649,267.3909,267.0371,267.0371,4996.0
2023-08-08 13:25:00,271.71,272.03,271.71,271.92,3105.0,267.0567,267.3713,267.0567,267.2631,3105.0
2023-08-08 13:30:00,272.11,272.16,271.97,271.98,2794.0,267.4499,267.499,267.3123,267.3221,2794.0
2023-08-08 13:35:00,271.87,272.08,271.74,272.08,4256.0,267.214,267.4204,267.0862,267.4204,4256.0
2023-08-08 13:40:00,272.09,272.26,271.82,271.82,3775.0,267.4302,267.5973,267.1649,267.1649,3775.0
2023-08-08 13:45:00,271.68,271.72,271.24,271.25,5315.0,267.0273,267.0666,266.5948,266.6046,5315.0
2023-08-08 13:50:00,271.17,271.83,271.16,271.83,5420.0,266.526,267.1747,266.5162,267.1747,5420.0
2023-08-08 13:55:00,271.85,271.86,271.64,271.75,5491.0,267.1943,267.2042,266.9879,267.0961,5491.0
2023-08-08 14:00:00,271.75,271.94,271.72,271.86,3097.0,267.0961,267.2828,267.0666,267.2042,3097.0
2023-08-08 14:05:00,271.92,272.14,271.88,272.13,1738.0,267.2631,267.4794,267.2238,267.4696,1738.0
2023-08-08 14:10:00,272.02,272.29,271.92,272.18,4361.0,267.3614,267.6268,267.2631,267.5187,4361.0
2023-08-08 14:15:00,272.18,272.55,272.18,272.23,10593.0,267.5187,267.8824,267.5187,267.5678,10593.0
2023-08-08 14:20:00,272.3,272.3,272.02,272.12,3698.0,267.6366,267.6366,267.3614,267.4597,3698.0
2023-08-08 14:25:00,272.16,272.16,271.84,271.96,2500.0,267.499,267.499,267.1845,267.3025,2500.0
2023-08-08 14:30:00,271.99,272.13,271.96,272.08,3337.0,267.3319,267.4696,267.3025,267.4204,3337.0
2023-08-08 14:35:00,272.08,272.13,271.94,272.13,3767.0,267.4204,267.4696,267.2828,267.4696,3767.0
2023-08-08 14:40:00,272.09,272.29,272.05,272.1,4943.0,267.4302,267.6268,267.3909,267.4401,4943.0
2023-08-08 14:45:00,272.07,272.34,272.07,272.34,2615.0,267.4106,267.676,267.4106,267.676,2615.0
2023-08-08 14:50:00,272.39,272.68,272.3,272.61,3357.0,267.7251,268.0101,267.6366,267.9413,3357.0
2023-08-08 14:55:00,272.55,272.98,272.51,272.74,5625.0,267.8824,268.305,267.843,268.0691,5625.0
2023-08-08 15:00:00,272.65,272.69,272.51,272.59,3878.0,267.9806,268.02,267.843,267.9217,3878.0
2023-08-08 15:05:00,272.63,272.66,272.41,272.65,3833.0,267.961,267.9905,267.7448,267.9806,3833.0
2023-08-08 15:10:00,272.67,272.87,272.62,272.66,6558.0,268.0003,268.1969,267.9512,267.9905,6558.0
2023-08-08 15:15:00,272.73,272.79,272.57,272.57,4593.0,268.0593,268.1182,267.902,267.902,4593.0
2023-08-08 15:20:00,272.56,272.82,272.54,272.55,6190.0,267.8922,268.1477,267.8725,267.8824,6190.0
2023-08-08 15:25:00,272.62,272.85,272.57,272.61,7409.0,267.9512,268.1772,267.902,267.9413,7409.0
2023-08-08 15:30:00,272.55,272.6,272.38,272.53,7099.0,267.8824,267.9315,267.7153,267.8627,7099.0
2023-08-08 15:35:00,272.53,272.76,272.38,272.72,8971.0,267.8627,268.0888,267.7153,268.0494,8971.0
2023-08-08 15:40:00,272.63,272.94,272.55,272.64,9208.0,267.961,268.2657,267.8824,267.9708,9208.0
2023-08-08 15:45:00,272.64,272.78,272.39,272.64,13584.0,267.9708,268.1084,267.7251,267.9708,13584.0
2023-08-08 15:50:00,272.7,272.77,272.36,272.36,30278.0,268.0298,268.0986,267.6956,267.6956,30278.0
2023-08-08 15:55:00,272.37,272.89,272.35,272.8,66002.0,267.7054,268.2165,267.6858,268.1281,66002.0
2023-08-09 09:30:00,272.58,273.43,272.23,273.43,10519.0,267.9118,268.7473,267.5678,268.7473,10519.0
2023-08-09 09:35:00,273.04,273.29,272.69,273.28,3274.0,268.364,268.6097,268.02,268.5999,3274.0
2023-08-09 09:40:00,273.08,273.48,272.68,273.16,3796.0,268.4033,268.7964,268.0101,268.4819,3796.0
2023-08-09 09:45:00,273.19,273.4,272.93,273.03,2922.0,268.5114,268.7178,268.2558,268.3541,2922.0
2023-08-09 09:50:00,273.07,273.13,272.24,272.9,9120.0,268.3935,268.4524,267.5777,268.2264,9120.0
2023-08-09 09:55:00,272.71,273.13,272.71,273.13,1168.0,268.0396,268.4524,268.0396,268.4524,1168.0
2023-08-09 10:00:00,273.01,273.55,272.96,273.51,5419.0,268.3345,268.8652,268.2853,268.8259,5419.0
2023-08-09 10:05:00,273.47,273.49,272.78,272.78,8138.0,268.7866,268.8063,268.1084,268.1084,8138.0
2023-08-09 10:10:00,272.8,273.15,272.79,273.1,2889.0,268.1281,268.4721,268.1182,268.4229,2889.0
2023-08-09 10:15:00,273.14,273.36,272.9,273.36,1200.0,268.4623,268.6785,268.2264,268.6785,1200.0
2023-08-09 10:20:00,273.38,273.67,273.38,273.67,1100.0,268.6981,268.9832,268.6981,268.9832,1100.0
2023-08-09 10:25:00,273.67,273.83,273.39,273.8,7690.0,268.9832,269.1404,268.708,269.111,7690.0
2023-08-09 10:30:00,273.84,273.92,273.6,273.6,3195.0,269.1503,269.2289,268.9144,268.9144,3195.0
2023-08-09 10:35:00,273.68,273.97,273.68,273.72,1971.0,268.993,269.278,268.993,269.0323,1971.0
2023-08-09 10:40:00,273.77,273.82,273.45,273.5,5359.0,269.0815,269.1306,268.7669,268.8161,5359.0
2023-08-09 10:45:00,273.38,273.7,273.32,273.49,2167.0,268.6981,269.0127,268.6392,268.8063,2167.0
2023-08-09 10:50:00,273.61,273.62,273.38,273.55,3330.0,268.9242,268.934,268.6981,268.8652,3330.0
2023-08-09 10:55:00,273.47,273.58,273.22,273.53,2936.0,268.7866,268.8947,268.5409,268.8456,2936.0
2023-08-09 11:00:00,273.51,273.98,273.51,273.81,1411.0,268.8259,269.2879,268.8259,269.1208,1411.0
2023-08-09 11:05:00,273.89,274.12,273.89,274.12,1500.0,269.1994,269.4255,269.1994,269.4255,1500.0
2023-08-09 11:10:00,274.19,274.36,274.07,274.07,4371.0,269.4943,269.6614,269.3763,269.3763,4371.0
2023-08-09 11:15:00,274.12,274.13,273.66,273.71,3551.0,269.4255,269.4353,268.9733,269.0225,3551.0
2023-08-09 11:20:00,273.63,273.66,273.44,273.66,1607.0,268.9439,268.9733,268.7571,268.9733,1607.0
2023-08-09 11:25:00,273.63,273.8,273.39,273.76,3000.0,268.9439,269.111,268.708,269.0716,3000.0
2023-08-09 11:30:00,273.54,273.72,273.18,273.68,4432.0,268.8554,269.0323,268.5016,268.993,4432.0
2023-08-09 11:35:00,273.56,273.63,273.23,273.28,2571.0,268.8751,268.9439,268.5507,268.5999,2571.0
2023-08-09 11:40:00,273.14,273.26,272.86,272.87,5108.0,268.4623,268.5802,268.187,268.1969,5108.0
2023-08-09 11:45:00,272.85,272.91,272.24,272.47,4794.0,268.1772,268.2362,267.5777,267.8037,4794.0
2023-08-09 11:50:00,272.35,272.35,271.8,271.95,5744.0,267.6858,267.6858,267.1452,267.2926,5744.0
2023-08-09 11:55:00,271.87,271.87,271.49,271.66,3138.0,267.214,267.214,266.8405,267.0076,3138.0
2023-08-09 12:00:00,271.59,271.95,271.59,271.78,2788.0,266.9388,267.2926,266.9388,267.1255,2788.0
2023-08-09 12:05:00,271.76,272.3,271.76,272.29,1308.0,267.1059,267.6366,267.1059,267.6268,1308.0
2023-08-09 12:10:00,272.26,272.26,271.96,272.23,3642.0,267.5973,267.5973,267.3025,267.5678,3642.0
2023-08-09 12:15:00,272.29,272.29,271.69,271.73,3334.0,267.6268,267.6268,267.0371,267.0764,3334.0
2023-08-09 12:20:00,271.84,271.84,271.38,271.56,4612.0,267.1845,267.1845,266.7324,266.9093,4612.0
2023-08-09 12:25:00,271.56,271.88,271.49,271.79,2900.0,266.9093,267.2238,266.8405,267.1354,2900.0
2023-08-09 12:30:00,271.77,272.18,271.74,272.18,2722.0,267.1157,267.5187,267.0862,267.5187,2722.0
2023-08-09 12:35:00,272.22,272.24,271.94,271.96,2489.0,267.558,267.5777,267.2828,267.3025,2489.0
2023-08-09 12:40:00,271.95,272.35,271.95,272.17,1351.0,267.2926,267.6858,267.2926,267.5089,1351.0
2023-08-09 12:45:00,272.23,272.5,272.23,272.41,1300.0,267.5678,267.8332,267.5678,267.7448,1300.0
2023-08-09 12:50:00,272.49,272.49,272.3,272.44,3100.0,267.8234,267.8234,267.6366,267.7742,3100.0
2023-08-09 12:55:00,272.49,272.62,272.37,272.37,2000.0,267.8234,267.9512,267.7054,267.7054,2000.0
2023-08-09 13:00:00,272.36,272.54,272.27,272.44,1004.0,267.6956,267.8725,267.6072,267.7742,1004.0
2023-08-09 13:05:00,272.64,272.77,272.63,272.77,2700.0,267.9708,268.0986,267.961,268.0986,2700.0
2023-08-09 13:10:00,272.72,272.83,272.72,272.83,1031.0,268.0494,268.1576,268.0494,268.1576,1031.0
2023-08-09 13:15:00,272.82,272.97,272.8,272.83,2619.0,268.1477,268.2952,268.1281,268.1576,2619.0
2023-08-09 13:20:00,272.82,273.01,272.82,273.0,1141.0,268.1477,268.3345,268.1477,268.3247,1141.0
2023-08-09 13:25:00,272.97,273.2,272.92,273.02,3950.0,268.2952,268.5212,268.246,268.3443,3950.0
2023-08-09 13:30:00,273.08,273.24,273.03,273.03,2830.0,268.4033,268.5605,268.3541,268.3541,2830.0
2023-08-09 13:35:00,272.93,273.11,272.83,272.84,2060.0,268.2558,268.4328,268.1576,268.1674,2060.0
2023-08-09 13:40:00,272.83,272.83,272.53,272.76,2110.0,268.1576,268.1576,267.8627,268.0888,2110.0
2023-08-09 13:45:00,272.83,272.83,272.45,272.58,1910.0,268.1576,268.1576,267.7841,267.9118,1910.0
2023-08-09 13:50:00,272.5,272.65,272.47,272.61,1827.0,267.8332,267.9806,267.8037,267.9413,1827.0
2023-08-09 13:55:00,272.64,272.82,272.61,272.68,4541.0,267.9708,268.1477,267.9413,268.0101,4541.0
2023-08-09 14:00:00,272.69,272.99,272.65,272.99,11133.0,268.02,268.3148,267.9806,268.3148,11133.0
2023-08-09 14:05:00,272.96,273.04,272.66,272.79,6919.0,268.2853,268.364,267.9905,268.1182,6919.0
2023-08-09 14:10:00,272.74,273.07,272.74,272.9,6400.0,268.0691,268.3935,268.0691,268.2264,6400.0
2023-08-09 14:15:00,272.93,273.06,272.88,272.9,3567.0,268.2558,268.3836,268.2067,268.2264,3567.0
2023-08-09 14:20:00,272.9,272.91,272.69,272.73,2087.0,268.2264,268.2362,268.02,268.0593,2087.0
2023-08-09 14:25:00,272.81,273.01,272.8,272.95,2001.0,268.1379,268.3345,268.1281,268.2755,2001.0
2023-08-09 14:30:00,272.96,273.26,272.94,273.03,1844.0,268.2853,268.5802,268.2657,268.3541,1844.0
2023-08-09 14:35:00,273.1,273.17,273.07,273.1,1200.0,268.4229,268.4917,268.3935,268.4229,1200.0
2023-08-09 14:40:00,273.1,273.1,272.94,273.0,1125.0,268.4229,268.4229,268.2657,268.3247,1125.0
2023-08-09 14:45:00,272.85,273.12,272.85,273.02,2701.0,268.1772,268.4426,268.1772,268.3443,2701.0
2023-08-09 14:50:00,273.12,273.19,272.98,273.01,3633.0,268.4426,268.5114,268.305,268.3345,3633.0
2023-08-09 14:55:00,273.02,273.35,273.02,273.22,3624.0,268.3443,268.6687,268.3443,268.5409,3624.0
2023-08-09 15:00:00,273.22,273.34,273.15,273.28,2302.0,268.5409,268.6588,268.4721,268.5999,2302.0
2023-08-09 15:05:00,273.29,273.39,272.92,273.01,4836.0,268.6097,268.708,268.246,268.3345,4836.0
2023-08-09 15:10:00,272.92,273.03,272.85,273.03,2987.0,268.246,268.3541,268.1772,268.3541,2987.0
2023-08-09 15:15:00,272.91,272.96,272.79,272.79,2323.0,268.2362,268.2853,268.1182,268.1182,2323.0
2023-08-09 15:20:00,272.82,273.43,272.82,273.29,9022.0,268.1477,268.7473,268.1477,268.6097,9022.0
2023-08-09 15:25:00,273.25,273.39,272.89,273.09,8557.0,268.5704,268.708,268.2165,268.4131,8557.0
2023-08-09 15:30:00,273.02,273.37,273.02,273.15,10500.0,268.3443,268.6883,268.3443,268.4721,10500.0
2023-08-09 15:35:00,273.19,273.19,272.86,272.86,10638.0,268.5114,268.5114,268.187,268.187,10638.0
2023-08-09 15:40:00,272.9,273.02,272.65,272.98,14750.0,268.2264,268.3443,267.9806,268.305,14750.0
2023-08-09 15:45:00,272.96,272.96,271.61,271.7,18108.0,268.2853,268.2853,266.9585,267.0469,18108.0
2023-08-09 15:50:00,271.64,272.09,271.56,271.79,20888.0,266.9879,267.4302,266.9093,267.1354,20888.0
2023-08-09 15:55:00,271.84,271.9,271.43,271.5,39320.0,267.1845,267.2435,266.7815,266.8503,39320.0
2023-08-10 09:30:00,272.26,274.1,272.26,274.0,8110.0,267.5973,269.4058,267.5973,269.3075,8110.0
2023-08-10 09:35:00,274.24,274.93,274.01,274.62,7249.0,269.5434,270.2216,269.3174,269.9169,7249.0
2023-08-10 09:40:00,274.88,275.81,274.76,274.76,10307.0,270.1725,271.0865,270.0545,270.0545,10307.0
2023-08-10 09:45:00,274.88,275.79,274.88,275.57,2623.0,270.1725,271.0669,270.1725,270.8506,2623.0
2023-08-10 09:50:00,275.41,275.54,274.75,275.27,3751.0,270.6934,270.8212,270.0447,270.5558,3751.0
2023-08-10 09:55:00,275.23,275.45,275.02,275.23,2050.0,270.5165,270.7327,270.3101,270.5165,2050.0
2023-08-10 10:00:00,275.11,275.49,275.02,275.12,8176.0,270.3985,270.772,270.3101,270.4083,8176.0
2023-08-10 10:05:00,275.18,275.92,274.91,275.45,7199.0,270.4673,271.1946,270.2019,270.7327,7199.0
2023-08-10 10:10:00,275.5,275.63,275.2,275.23,1994.0,270.7818,270.9096,270.487,270.5165,1994.0
2023-08-10 10:15:00,275.15,275.25,275.01,275.25,2749.0,270.4378,270.5361,270.3002,270.5361,2749.0
2023-08-10 10:20:00,275.1,275.34,274.8,275.31,6400.0,270.3887,270.6246,270.0938,270.5951,6400.0
2023-08-10 10:25:00,275.33,275.46,275.01,275.46,3500.0,270.6147,270.7425,270.3002,270.7425,3500.0
2023-08-10 10:30:00,275.38,275.59,275.24,275.36,1500.0,270.6639,270.8703,270.5263,270.6442,1500.0
2023-08-10 10:35:00,275.23,275.28,274.91,274.91,2644.0,270.5165,270.5656,270.2019,270.2019,2644.0
2023-08-10 10:40:00,275.0,275.14,274.75,274.78,5457.0,270.2904,270.428,270.0447,270.0742,5457.0
2023-08-10 10:45:00,274.81,274.81,274.33,274.81,5304.0,270.1037,270.1037,269.6319,270.1037,5304.0
2023-08-10 10:50:00,274.84,275.08,274.48,274.99,3122.0,270.1331,270.369,269.7793,270.2806,3122.0
2023-08-10 10:55:00,275.03,275.4,275.02,275.07,1424.0,270.3199,270.6835,270.3101,270.3592,1424.0
2023-08-10 11:00:00,275.04,275.13,274.22,274.48,2559.0,270.3297,270.4182,269.5238,269.7793,2559.0
2023-08-10 11:05:00,274.48,274.8,274.26,274.54,3672.0,269.7793,270.0938,269.5631,269.8383,3672.0
2023-08-10 11:10:00,274.46,274.56,274.09,274.09,3404.0,269.7596,269.8579,269.396,269.396,3404.0
2023-08-10 11:15:00,274.07,274.11,273.86,273.88,1974.0,269.3763,269.4156,269.1699,269.1896,1974.0
2023-08-10 11:20:00,273.76,273.94,273.69,273.84,7397.0,269.0716,269.2486,269.0028,269.1503,7397.0
2023-08-10 11:25:00,273.82,274.92,273.82,274.92,7458.0,269.1306,270.2118,269.1306,270.2118,7458.0
2023-08-10 11:30:00,274.99,275.23,274.91,275.12,23993.0,270.2806,270.5165,270.2019,270.4083,23993.0
2023-08-10 11:35:00,275.12,276.08,275.12,276.06,14908.0,270.4083,271.3519,270.4083,271.3322,14908.0
2023-08-10 11:40:00,275.94,275.94,275.2,275.2,3691.0,271.2143,271.2143,270.487,270.487,3691.0
2023-08-10 11:45:00,275.28,275.33,274.47,274.56,6627.0,270.5656,270.6147,269.7695,269.8579,6627.0
2023-08-10 11:50:00,274.38,274.38,273.75,273.94,2890.0,269.681,269.681,269.0618,269.2486,2890.0
2023-08-10 11:55:00,274.06,274.3,273.99,274.3,3051.0,269.3665,269.6024,269.2977,269.6024,3051.0
2023-08-10 12:00:00,274.34,274.38,273.77,273.8,1673.0,269.6417,269.681,269.0815,269.111,1673.0
2023-08-10 12:05:00,273.94,273.95,273.63,273.63,802.0,269.2486,269.2584,268.9439,268.9439,802.0
2023-08-10 12:10:00,273.69,273.84,273.53,273.6,1772.0,269.0028,269.1503,268.8456,268.9144,1772.0
2023-08-10 12:15:00,273.46,273.46,273.23,273.28,700.0,268.7768,268.7768,268.5507,268.5999,700.0
2023-08-10 12:20:00,273.44,273.44,272.98,272.98,2455.0,268.7571,268.7571,268.305,268.305,2455.0
2023-08-10 12:25:00,272.92,273.02,272.56,273.01,1400.0,268.246,268.3443,267.8922,268.3345,1400.0
2023-08-10 12:30:00,273.1,273.1,272.81,272.95,2544.0,268.4229,268.4229,268.1379,268.2755,2544.0
2023-08-10 12:35:00,272.99,273.49,272.9,273.49,2712.0,268.3148,268.8063,268.2264,268.8063,2712.0
2023-08-10 12:40:00,273.37,273.57,273.27,273.56,1743.0,268.6883,268.8849,268.59,268.8751,1743.0
2023-08-10 12:45:00,273.48,273.63,273.33,273.47,2200.0,268.7964,268.9439,268.649,268.7866,2200.0
2023-08-10 12:50:00,273.45,273.45,272.97,272.97,1415.0,268.7669,268.7669,268.2952,268.2952,1415.0
2023-08-10 12:55:00,272.92,273.0,272.57,272.61,1100.0,268.246,268.3247,267.902,267.9413,1100.0
2023-08-10 13:00:00,272.75,273.08,272.75,273.05,2475.0,268.0789,268.4033,268.0789,268.3738,2475.0
2023-08-10 13:05:00,273.07,273.18,272.89,272.98,2443.0,268.3935,268.5016,268.2165,268.305,2443.0
2023-08-10 13:10:00,272.88,273.0,272.53,273.0,3206.0,268.2067,268.3247,267.8627,268.3247,3206.0
2023-08-10 13:15:00,273.04,273.09,272.7,273.03,2812.0,268.364,268.4131,268.0298,268.3541,2812.0
2023-08-10 13:20:00,273.01,273.24,272.75,273.24,6432.0,268.3345,268.5605,268.0789,268.5605,6432.0
2023-08-10 13:25:00,273.24,273.38,272.85,272.85,3271.0,268.5605,268.6981,268.1772,268.1772,3271.0
2023-08-10 13:30:00,273.01,273.06,272.82,273.01,1500.0,268.3345,268.3836,268.1477,268.3345,1500.0
2023-08-10 13:35:00,272.88,272.88,272.67,272.69,809.0,268.2067,268.2067,268.0003,268.02,809.0
2023-08-10 13:40:00,272.65,272.65,272.21,272.57,2479.0,267.9806,267.9806,267.5482,267.902,2479.0
2023-08-10 13:45:00,272.44,272.71,272.27,272.27,5195.0,267.7742,268.0396,267.6072,267.6072,5195.0
2023-08-10 13:50:00,272.17,272.46,272.08,272.44,2105.0,267.5089,267.7939,267.4204,267.7742,2105.0
2023-08-10 13:55:00,272.26,272.32,272.03,272.27,2524.0,267.5973,267.6563,267.3713,267.6072,2524.0
2023-08-10 14:00:00,272.44,272.79,272.43,272.75,2206.0,267.7742,268.1182,267.7644,268.0789,2206.0
2023-08-10 14:05:00,272.72,273.23,272.71,273.14,2594.0,268.0494,268.5507,268.0396,268.4623,2594.0
2023-08-10 14:10:00,273.2,273.49,273.11,273.48,3774.0,268.5212,268.8063,268.4328,268.7964,3774.0
2023-08-10 14:15:00,273.55,273.63,273.25,273.41,3280.0,268.8652,268.9439,268.5704,268.7276,3280.0
2023-08-10 14:20:00,273.31,273.72,273.31,273.72,1001.0,268.6293,269.0323,268.6293,269.0323,1001.0
2023-08-10 14:25:00,273.77,273.78,273.51,273.66,3083.0,269.0815,269.0913,268.8259,268.9733,3083.0
2023-08-10 14:30:00,273.63,273.7,273.54,273.54,1724.0,268.9439,269.0127,268.8554,268.8554,1724.0
2023-08-10 14:35:00,273.46,273.55,273.16,273.55,2044.0,268.7768,268.8652,268.4819,268.8652,2044.0
2023-08-10 14:40:00,273.31,273.59,273.31,273.39,2485.0,268.6293,268.9045,268.6293,268.708,2485.0
2023-08-10 14:45:00,273.45,273.7,273.27,273.69,1900.0,268.7669,269.0127,268.59,269.0028,1900.0
2023-08-10 14:50:00,273.85,274.14,273.74,274.13,2202.0,269.1601,269.4451,269.052,269.4353,2202.0
2023-08-10 14:55:00,274.15,274.22,274.03,274.18,2051.0,269.455,269.5238,269.337,269.4844,2051.0
2023-08-10 15:00:00,274.15,274.15,273.56,273.73,3595.0,269.455,269.455,268.8751,269.0421,3595.0
2023-08-10 15:05:00,273.78,273.95,273.78,273.89,2648.0,269.0913,269.2584,269.0913,269.1994,2648.0
2023-08-10 15:10:00,274.01,274.1,273.97,274.0,2902.0,269.3174,269.4058,269.278,269.3075,2902.0
2023-08-10 15:15:00,274.07,274.14,273.75,273.85,5078.0,269.3763,269.4451,269.0618,269.1601,5078.0
2023-08-10 15:20:00,273.86,273.86,273.45,273.46,3572.0,269.1699,269.1699,268.7669,268.7768,3572.0
2023-08-10 15:25:00,273.51,273.51,272.99,273.21,3781.0,268.8259,268.8259,268.3148,268.5311,3781.0
2023-08-10 15:30:00,273.06,273.11,272.77,272.78,5443.0,268.3836,268.4328,268.0986,268.1084,5443.0
2023-08-10 15:35:00,272.78,272.91,272.67,272.68,3501.0,268.1084,268.2362,268.0003,268.0101,3501.0
2023-08-10 15:40:00,272.62,272.82,272.46,272.55,6290.0,267.9512,268.1477,267.7939,267.8824,6290.0
2023-08-10 15:45:00,272.49,272.95,272.44,272.63,12792.0,267.8234,268.2755,267.7742,267.961,12792.0
2023-08-10 15:50:00,272.61,272.89,272.5,272.6,31582.0,267.9413,268.2165,267.8332,267.9315,31582.0
2023-08-10 15:55:00,272.62,273.25,272.52,272.88,49043.0,267.9512,268.5704,267.8529,268.2067,49043.0
2023-08-11 09:30:00,273.31,274.25,273.12,273.36,9649.0,268.6293,269.5532,268.4426,268.6785,9649.0
2023-08-11 09:35:00,273.6,273.62,272.71,272.74,6291.0,268.9144,268.934,268.0396,268.0691,6291.0
2023-08-11 09:40:00,272.7,272.87,272.27,272.5,3704.0,268.0298,268.1969,267.6072,267.8332,3704.0
2023-08-11 09:45:00,272.51,272.51,271.96,272.01,4680.0,267.843,267.843,267.3025,267.3516,4680.0
2023-08-11 09:50:00,272.1,272.43,271.5,272.37,5404.0,267.4401,267.7644,266.8503,267.7054,5404.0
2023-08-11 09:55:00,272.36,272.66,272.12,272.62,4934.0,267.6956,267.9905,267.4597,267.9512,4934.0
2023-08-11 10:00:00,272.8,273.7,272.8,273.32,6944.0,268.1281,269.0127,268.1281,268.6392,6944.0
2023-08-11 10:05:00,273.29,273.41,272.95,273.31,6221.0,268.6097,268.7276,268.2755,268.6293,6221.0
2023-08-11 10:10:00,273.4,273.41,272.98,273.18,4614.0,268.7178,268.7276,268.305,268.5016,4614.0
2023-08-11 10:15:00,273.15,273.67,273.03,273.67,4818.0,268.4721,268.9832,268.3541,268.9832,4818.0
2023-08-11 10:20:00,273.79,274.19,273.78,274.07,5908.0,269.1011,269.4943,269.0913,269.3763,5908.0
2023-08-11 10:25:00,274.09,274.09,273.73,274.02,4500.0,269.396,269.396,269.0421,269.3272,4500.0
2023-08-11 10:30:00,274.11,274.24,273.83,273.93,8028.0,269.4156,269.5434,269.1404,269.2387,8028.0
2023-08-11 10:35:00,273.81,274.41,273.7,274.41,5762.0,269.1208,269.7105,269.0127,269.7105,5762.0
2023-08-11 10:40:00,274.41,274.44,273.77,273.87,3536.0,269.7105,269.74,269.0815,269.1798,3536.0
2023-08-11 10:45:00,273.88,273.88,273.28,273.29,4363.0,269.1896,269.1896,268.5999,268.6097,4363.0
2023-08-11 10:50:00,273.15,273.26,272.95,273.13,3979.0,268.4721,268.5802,268.2755,268.4524,3979.0
2023-08-11 10:55:00,273.09,273.39,272.88,272.99,3043.0,268.4131,268.708,268.2067,268.3148,3043.0
2023-08-11 11:00:00,272.97,273.24,272.81,273.24,4356.0,268.2952,268.5605,268.1379,268.5605,4356.0
2023-08-11 11:05:00,273.12,273.23,272.87,272.93,2415.0,268.4426,268.5507,268.1969,268.2558,2415.0
2023-08-11 11:10:00,273.0,273.13,272.78,272.84,2900.0,268.3247,268.4524,268.1084,268.1674,2900.0
2023-08-11 11:15:00,272.81,272.81,272.36,272.71,5261.0,268.1379,268.1379,267.6956,268.0396,5261.0
2023-08-11 11:20:00,272.81,272.96,272.61,272.61,5494.0,268.1379,268.2853,267.9413,267.9413,5494.0
2023-08-11 11:25:00,272.61,272.91,272.56,272.86,4614.0,267.9413,268.2362,267.8922,268.187,4614.0
2023-08-11 11:30:00,272.88,272.88,272.49,272.59,5455.0,268.2067,268.2067,267.8234,267.9217,5455.0
2023-08-11 11:35:00,272.59,272.97,272.58,272.74,5549.0,267.9217,268.2952,267.9118,268.0691,5549.0
2023-08-11 11:40:00,272.63,272.95,272.63,272.78,4750.0,267.961,268.2755,267.961,268.1084,4750.0
2023-08-11 11:45:00,272.78,273.25,272.78,273.16,3703.0,268.1084,268.5704,268.1084,268.4819,3703.0
2023-08-11 11:50:00,273.17,273.3,273.02,273.21,6698.0,268.4917,268.6195,268.3443,268.5311,6698.0
2023-08-11 11:55:00,273.21,273.77,273.07,273.77,4078.0,268.5311,269.0815,268.3935,269.0815,4078.0
2023-08-11 12:00:00,273.83,273.84,273.62,273.8,4254.0,269.1404,269.1503,268.934,269.111,4254.0
2023-08-11 12:05:00,273.75,274.07,273.75,273.84,3938.0,269.0618,269.3763,269.0618,269.1503,3938.0
2023-08-11 12:10:00,273.8,273.98,273.56,273.94,4694.0,269.111,269.2879,268.8751,269.2486,4694.0
2023-08-11 12:15:00,274.06,274.06,273.63,273.63,4708.0,269.3665,269.3665,268.9439,268.9439,4708.0
2023-08-11 12:20:00,273.66,273.75,273.41,273.45,2696.0,268.9733,269.0618,268.7276,268.7669,2696.0
2023-08-11 12:25:00,273.4,273.4,273.12,273.12,1500.0,268.7178,268.7178,268.4426,268.4426,1500.0
2023-08-11 12:30:00,273.2,273.39,272.98,273.39,6312.0,268.5212,268.708,268.305,268.708,6312.0
2023-08-11 12:35:00,273.3,273.38,273.05,273.16,2615.0,268.6195,268.6981,268.3738,268.4819,2615.0
2023-08-11 12:40:00,273.1,273.1,272.58,272.74,5408.0,268.4229,268.4229,267.9118,268.0691,5408.0
2023-08-11 12:45:00,272.76,273.03,272.74,273.03,3200.0,268.0888,268.3541,268.0691,268.3541,3200.0
2023-08-11 12:50:00,273.1,273.17,273.01,273.01,2263.0,268.4229,268.4917,268.3345,268.3345,2263.0
2023-08-11 12:55:00,273.03,273.49,272.88,273.3,5274.0,268.3541,268.8063,268.2067,268.6195,5274.0
2023-08-11 13:00:00,273.26,273.65,273.26,273.57,1926.0,268.5802,268.9635,268.5802,268.8849,1926.0
2023-08-11 13:05:00,273.56,273.57,273.1,273.23,6096.0,268.8751,268.8849,268.4229,268.5507,6096.0
2023-08-11 13:10:00,273.23,273.51,273.14,273.25,3405.0,268.5507,268.8259,268.4623,268.5704,3405.0
2023-08-11 13:15:00,273.36,273.71,273.28,273.58,3354.0,268.6785,269.0225,268.5999,268.8947,3354.0
2023-08-11 13:20:00,273.5,273.62,273.48,273.56,5970.0,268.8161,268.934,268.7964,268.8751,5970.0
2023-08-11 13:25:00,273.66,273.92,273.61,273.63,3890.0,268.9733,269.2289,268.9242,268.9439,3890.0
2023-08-11 13:30:00,273.63,273.8,273.56,273.69,2418.0,268.9439,269.111,268.8751,269.0028,2418.0
2023-08-11 13:35:00,273.76,273.84,273.51,273.79,6768.0,269.0716,269.1503,268.8259,269.1011,6768.0
2023-08-11 13:40:00,273.74,273.85,273.25,273.51,5574.0,269.052,269.1601,268.5704,268.8259,5574.0
2023-08-11 13:45:00,273.54,273.63,273.38,273.45,2722.0,268.8554,268.9439,268.6981,268.7669,2722.0
2023-08-11 13:50:00,273.5,273.5,273.04,273.11,5829.0,268.8161,268.8161,268.364,268.4328,5829.0
2023-08-11 13:55:00,273.11,273.43,272.94,273.43,3086.0,268.4328,268.7473,268.2657,268.7473,3086.0
2023-08-11 14:00:00,273.37,273.52,273.14,273.25,4352.0,268.6883,268.8357,268.4623,268.5704,4352.0
2023-08-11 14:05:00,273.26,273.53,273.23,273.53,4300.0,268.5802,268.8456,268.5507,268.8456,4300.0
2023-08-11 14:10:00,273.52,273.79,273.52,273.73,4882.0,268.8357,269.1011,268.8357,269.0421,4882.0
2023-08-11 14:15:00,273.73,273.84,273.51,273.67,9632.0,269.0421,269.1503,268.8259,268.9832,9632.0
2023-08-11 14:20:00,273.57,273.7,273.48,273.6,6100.0,268.8849,269.0127,268.7964,268.9144,6100.0
2023-08-11 14:25:00,273.72,273.92,273.66,273.75,2445.0,269.0323,269.2289,268.9733,269.0618,2445.0
2023-08-11 14:30:00,273.87,274.11,273.68,273.69,4826.0,269.1798,269.4156,268.993,269.0028,4826.0
2023-08-11 14:35:00,273.63,273.77,273.35,273.73,3283.0,268.9439,269.0815,268.6687,269.0421,3283.0
2023-08-11 14:40:00,273.74,273.89,273.66,273.8,5815.0,269.052,269.1994,268.9733,269.111,5815.0
2023-08-11 14:45:00,273.8,274.3,273.78,274.3,2603.0,269.111,269.6024,269.0913,269.6024,2603.0
2023-08-11 14:50:00,274.23,274.39,274.07,274.21,4621.0,269.5336,269.6908,269.3763,269.5139,4621.0
2023-08-11 14:55:00,274.21,274.32,274.14,274.2,4559.0,269.5139,269.622,269.4451,269.5041,4559.0
2023-08-11 15:00:00,274.19,274.19,273.63,274.1,6422.0,269.4943,269.4943,268.9439,269.4058,6422.0
2023-08-11 15:05:00,274.11,274.11,273.65,273.65,5501.0,269.4156,269.4156,268.9635,268.9635,5501.0
2023-08-11 15:10:00,273.41,273.91,273.36,273.83,3177.0,268.7276,269.2191,268.6785,269.1404,3177.0
2023-08-11 15:15:00,273.9,274.0,273.64,273.98,8990.0,269.2092,269.3075,268.9537,269.2879,8990.0
2023-08-11 15:20:00,274.02,274.14,273.83,273.93,5533.0,269.3272,269.4451,269.1404,269.2387,5533.0
2023-08-11 15:25:00,273.96,274.1,273.88,273.94,7488.0,269.2682,269.4058,269.1896,269.2486,7488.0
2023-08-11 15:30:00,273.87,273.99,273.71,273.93,9584.0,269.1798,269.2977,269.0225,269.2387,9584.0
2023-08-11 15:35:00,273.99,274.01,273.53,273.72,7677.0,269.2977,269.3174,268.8456,269.0323,7677.0
2023-08-11 15:40:00,273.66,273.67,273.44,273.55,9791.0,268.9733,268.9832,268.7571,268.8652,9791.0
2023-08-11 15:45:00,273.51,273.51,273.12,273.36,13299.0,268.8259,268.8259,268.4426,268.6785,13299.0
2023-08-11 15:50:00,273.37,273.4,273.13,273.13,28280.0,268.6883,268.7178,268.4524,268.4524,28280.0
2023-08-11 15:55:00,273.02,273.78,272.81,273.73,69966.0,268.3443,269.0913,268.1379,269.0421,69966.0
2023-08-14 09:30:00,273.35,273.77,272.48,273.76,14883.0,268.6687,269.0815,267.8136,269.0716,14883.0
2023-08-14 09:35:00,273.77,274.18,273.67,274.18,5768.0,269.0815,269.4844,268.9832,269.4844,5768.0
2023-08-14 09:40:00,274.4,275.17,274.4,274.56,10616.0,269.7007,270.4575,269.7007,269.8579,10616.0
2023-08-14 09:45:00,274.5,275.0,274.13,274.24,7408.0,269.799,270.2904,269.4353,269.5434,7408.0
2023-08-14 09:50:00,274.19,274.27,273.8,273.94,4736.0,269.4943,269.5729,269.111,269.2486,4736.0
2023-08-14 09:55:00,274.04,274.23,273.86,274.1,17310.0,269.3468,269.5336,269.1699,269.4058,17310.0
2023-08-14 10:00:00,274.19,275.08,274.17,274.81,8743.0,269.4943,270.369,269.4746,270.1037,8743.0
2023-08-14 10:05:00,274.84,275.77,274.82,275.57,17530.0,270.1331,271.0472,270.1135,270.8506,17530.0
2023-08-14 10:10:00,275.59,276.09,275.54,275.71,22182.0,270.8703,271.3617,270.8212,270.9882,22182.0
2023-08-14 10:15:00,275.69,275.69,275.15,275.25,6348.0,270.9686,270.9686,270.4378,270.5361,6348.0
2023-08-14 10:20:00,275.25,275.51,275.22,275.47,4325.0,270.5361,270.7917,270.5066,270.7524,4325.0
2023-08-14 10:25:00,275.59,275.87,275.34,275.34,3611.0,270.8703,271.1455,270.6246,270.6246,3611.0
2023-08-14 10:30:00,275.59,275.68,275.36,275.46,4026.0,270.8703,270.9588,270.6442,270.7425,4026.0
2023-08-14 10:35:00,275.33,275.68,275.26,275.51,3778.0,270.6147,270.9588,270.5459,270.7917,3778.0
2023-08-14 10:40:00,275.41,275.6,275.19,275.19,2920.0,270.6934,270.8801,270.4771,270.4771,2920.0
2023-08-14 10:45:00,275.14,275.38,274.98,275.23,2990.0,270.428,270.6639,270.2707,270.5165,2990.0
2023-08-14 10:50:00,274.95,275.27,274.67,275.27,3998.0,270.2413,270.5558,269.9661,270.5558,3998.0
2023-08-14 10:55:00,275.28,275.31,274.92,275.12,6765.0,270.5656,270.5951,270.2118,270.4083,6765.0
2023-08-14 11:00:00,275.21,275.22,274.76,274.93,3684.0,270.4968,270.5066,270.0545,270.2216,3684.0
2023-08-14 11:05:00,274.87,274.99,274.7,274.99,2165.0,270.1626,270.2806,269.9955,270.2806,2165.0
2023-08-14 11:10:00,275.01,275.1,274.78,274.82,3147.0,270.3002,270.3887,270.0742,270.1135,3147.0
2023-08-14 11:15:00,274.93,274.97,274.89,274.89,1100.0,270.2216,270.2609,270.1823,270.1823,1100.0
2023-08-14 11:20:00,274.85,275.18,274.85,275.11,2065.0,270.143,270.4673,270.143,270.3985,2065.0
2023-08-14 11:25:00,275.11,275.31,274.81,275.31,3930.0,270.3985,270.5951,270.1037,270.5951,3930.0
2023-08-14 11:30:00,275.52,275.52,275.27,275.27,2751.0,270.8015,270.8015,270.5558,270.5558,2751.0
2023-08-14 11:35:00,275.3,275.57,275.29,275.54,4909.0,270.5853,270.8506,270.5754,270.8212,4909.0
2023-08-14 11:40:00,275.46,275.58,275.36,275.58,2319.0,270.7425,270.8605,270.6442,270.8605,2319.0
2023-08-14 11:45:00,275.64,275.98,275.64,275.71,3275.0,270.9194,271.2536,270.9194,270.9882,3275.0
2023-08-14 11:50:00,275.66,275.67,275.43,275.5,1200.0,270.9391,270.9489,270.713,270.7818,1200.0
2023-08-14 11:55:00,275.53,275.53,275.29,275.29,1108.0,270.8113,270.8113,270.5754,270.5754,1108.0
2023-08-14 12:00:00,275.33,275.51,275.33,275.41,1387.0,270.6147,270.7917,270.6147,270.6934,1387.0
2023-08-14 12:05:00,275.53,275.74,275.47,275.49,3776.0,270.8113,271.0177,270.7524,270.772,3776.0
2023-08-14 12:10:00,275.42,275.46,275.28,275.32,904.0,270.7032,270.7425,270.5656,270.6049,904.0
2023-08-14 12:15:00,275.39,275.55,275.09,275.55,3858.0,270.6737,270.831,270.3789,270.831,3858.0
2023-08-14 12:20:00,275.56,275.58,275.25,275.34,2066.0,270.8408,270.8605,270.5361,270.6246,2066.0
2023-08-14 12:25:00,275.48,275.55,275.34,275.51,1025.0,270.7622,270.831,270.6246,270.7917,1025.0
2023-08-14 12:30:00,275.65,275.67,275.41,275.51,4453.0,270.9293,270.9489,270.6934,270.7917,4453.0
2023-08-14 12:35:00,275.42,275.72,275.42,275.6,4328.0,270.7032,270.9981,270.7032,270.8801,4328.0
2023-08-14 12:40:00,275.61,275.92,275.53,275.73,8952.0,270.89,271.1946,270.8113,271.0079,8952.0
2023-08-14 12:45:00,275.64,275.73,275.56,275.66,3373.0,270.9194,271.0079,270.8408,270.9391,3373.0
2023-08-14 12:50:00,275.75,275.75,275.38,275.4,1600.0,271.0276,271.0276,270.6639,270.6835,1600.0
2023-08-14 12:55:00,275.5,275.82,275.41,275.81,6949.0,270.7818,271.0964,270.6934,271.0865,6949.0
2023-08-14 13:00:00,275.81,275.92,275.68,275.9,2800.0,271.0865,271.1946,270.9588,271.175,2800.0
2023-08-14 13:05:00,275.81,275.93,275.59,275.72,2631.0,271.0865,271.2045,270.8703,270.9981,2631.0
2023-08-14 13:10:00,275.63,276.27,275.63,276.09,10231.0,270.9096,271.5386,270.9096,271.3617,10231.0
2023-08-14 13:15:00,276.15,276.4,275.94,276.01,7029.0,271.4207,271.6664,271.2143,271.2831,7029.0
2023-08-14 13:20:00,276.12,276.25,276.01,276.02,2323.0,271.3912,271.519,271.2831,271.2929,2323.0
2023-08-14 13:25:00,276.01,276.31,275.97,276.29,7273.0,271.2831,271.578,271.2438,271.5583,7273.0
2023-08-14 13:30:00,276.31,276.45,276.07,276.07,4123.0,271.578,271.7156,271.3421,271.3421,4123.0
2023-08-14 13:35:00,276.09,276.18,275.48,275.69,7996.0,271.3617,271.4502,270.7622,270.9686,7996.0
2023-08-14 13:40:00,275.59,275.8,275.38,275.79,2558.0,270.8703,271.0767,270.6639,271.0669,2558.0
2023-08-14 13:45:00,275.88,275.96,275.65,275.65,1779.0,271.1553,271.234,270.9293,270.9293,1779.0
2023-08-14 13:50:00,275.57,275.62,275.43,275.57,2621.0,270.8506,270.8998,270.713,270.8506,2621.0
2023-08-14 13:55:00,275.57,275.57,275.31,275.52,1506.0,270.8506,270.8506,270.5951,270.8015,1506.0
2023-08-14 14:00:00,275.53,275.86,275.47,275.81,2427.0,270.8113,271.1357,270.7524,271.0865,2427.0
2023-08-14 14:05:00,275.79,275.79,275.55,275.71,4362.0,271.0669,271.0669,270.831,270.9882,4362.0
2023-08-14 14:10:00,275.6,275.82,275.58,275.81,2434.0,270.8801,271.0964,270.8605,271.0865,2434.0
2023-08-14 14:15:00,275.74,275.83,275.58,275.83,3188.0,271.0177,271.1062,270.8605,271.1062,3188.0
2023-08-14 14:20:00,275.79,276.0,275.61,275.61,4521.0,271.0669,271.2733,270.89,270.89,4521.0
2023-08-14 14:25:00,275.73,275.9,275.64,275.88,2348.0,271.0079,271.175,270.9194,271.1553,2348.0
2023-08-14 14:30:00,275.85,275.9,275.63,275.89,3331.0,271.1258,271.175,270.9096,271.1652,3331.0
2023-08-14 14:35:00,275.97,275.99,275.79,275.79,2681.0,271.2438,271.2634,271.0669,271.0669,2681.0
2023-08-14 14:40:00,275.87,275.94,275.71,275.72,2613.0,271.1455,271.2143,270.9882,270.9981,2613.0
2023-08-14 14:45:00,275.6,275.8,275.55,275.75,4088.0,270.8801,271.0767,270.831,271.0276,4088.0
2023-08-14 14:50:00,275.66,276.0,275.65,275.9,3918.0,270.9391,271.2733,270.9293,271.175,3918.0
2023-08-14 14:55:00,275.98,276.05,275.72,276.03,9501.0,271.2536,271.3224,270.9981,271.3028,9501.0
2023-08-14 15:00:00,276.03,276.2,275.82,276.01,3736.0,271.3028,271.4698,271.0964,271.2831,3736.0
2023-08-14 15:05:00,275.95,275.95,275.51,275.73,6963.0,271.2241,271.2241,270.7917,271.0079,6963.0
2023-08-14 15:10:00,275.64,275.88,275.6,275.75,4131.0,270.9194,271.1553,270.8801,271.0276,4131.0
2023-08-14 15:15:00,275.82,275.87,275.68,275.75,3213.0,271.0964,271.1455,270.9588,271.0276,3213.0
2023-08-14 15:20:00,275.81,275.93,275.77,275.77,3832.0,271.0865,271.2045,271.0472,271.0472,3832.0
2023-08-14 15:25:00,275.88,275.88,275.55,275.66,6809.0,271.1553,271.1553,270.831,270.9391,6809.0
2023-08-14 15:30:00,275.65,275.85,275.48,275.74,7248.0,270.9293,271.1258,270.7622,271.0177,7248.0
2023-08-14 15:35:00,275.72,275.87,275.72,275.82,2600.0,270.9981,271.1455,270.9981,271.0964,2600.0
2023-08-14 15:40:00,275.79,276.41,275.79,276.41,8415.0,271.0669,271.6763,271.0669,271.6763,8415.0
2023-08-14 15:45:00,276.46,276.62,276.13,276.18,10260.0,271.7254,271.8827,271.401,271.4502,10260.0
2023-08-14 15:50:00,276.2,276.29,275.91,275.97,21901.0,271.4698,271.5583,271.1848,271.2438,21901.0
2023-08-14 15:55:00,276.0,276.72,275.95,276.64,48659.0,271.2733,271.9809,271.2241,271.9023,48659.0
2023-08-15 09:30:00,275.29,276.08,275.03,275.04,11857.0,270.5754,271.3519,270.3199,270.3297,11857.0
2023-08-15 09:35:00,275.49,277.22,275.26,277.19,11929.0,270.772,272.4724,270.5459,272.4429,11929.0
2023-08-15 09:40:00,277.24,277.58,276.88,277.58,13282.0,272.492,272.8262,272.1382,272.8262,13282.0
2023-08-15 09:45:00,277.46,277.46,276.8,276.86,20358.0,272.7083,272.7083,272.0596,272.1185,20358.0
2023-08-15 09:50:00,276.97,277.59,276.91,277.59,6914.0,272.2267,272.836,272.1677,272.836,6914.0
2023-08-15 09:55:00,277.67,277.96,277.38,277.64,12872.0,272.9147,273.1997,272.6296,272.8852,12872.0
2023-08-15 10:00:00,277.71,277.74,277.19,277.38,11620.0,272.954,272.9835,272.4429,272.6296,11620.0
2023-08-15 10:05:00,277.15,277.22,276.21,276.51,5342.0,272.4036,272.4724,271.4797,271.7745,5342.0
2023-08-15 10:10:00,276.54,276.78,275.57,275.66,6748.0,271.804,272.0399,270.8506,270.9391,6748.0
2023-08-15 10:15:00,275.84,276.51,275.84,276.43,5931.0,271.116,271.7745,271.116,271.6959,5931.0
2023-08-15 10:20:00,276.31,276.76,275.91,276.07,10383.0,271.578,272.0203,271.1848,271.3421,10383.0
2023-08-15 10:25:00,276.07,276.4,275.98,276.4,2778.0,271.3421,271.6664,271.2536,271.6664,2778.0
2023-08-15 10:30:00,276.4,276.54,275.88,275.9,5728.0,271.6664,271.804,271.1553,271.175,5728.0
2023-08-15 10:35:00,275.88,275.88,275.69,275.77,3850.0,271.1553,271.1553,270.9686,271.0472,3850.0
2023-08-15 10:40:00,275.78,276.6,275.77,276.38,6425.0,271.057,271.863,271.0472,271.6468,6425.0
2023-08-15 10:45:00,276.5,276.77,276.21,276.21,6291.0,271.7647,272.0301,271.4797,271.4797,6291.0
2023-08-15 10:50:00,276.29,276.4,275.95,276.0,5016.0,271.5583,271.6664,271.2241,271.2733,5016.0
2023-08-15 10:55:00,276.09,276.1,275.6,275.77,4292.0,271.3617,271.3716,270.8801,271.0472,4292.0
2023-08-15 11:00:00,275.8,275.93,275.68,275.93,4934.0,271.0767,271.2045,270.9588,271.2045,4934.0
2023-08-15 11:05:00,275.93,276.71,275.88,276.71,8662.0,271.2045,271.9711,271.1553,271.9711,8662.0
2023-08-15 11:10:00,276.6,277.15,276.6,277.15,13824.0,271.863,272.4036,271.863,272.4036,13824.0
2023-08-15 11:15:00,277.05,277.05,275.8,275.8,9241.0,272.3053,272.3053,271.0767,271.0767,9241.0
2023-08-15 11:20:00,275.88,276.19,275.87,276.07,3452.0,271.1553,271.46,271.1455,271.3421,3452.0
2023-08-15 11:25:00,276.18,276.59,276.18,276.54,4618.0,271.4502,271.8532,271.4502,271.804,4618.0
2023-08-15 11:30:00,276.6,276.7,276.08,276.18,7816.0,271.863,271.9613,271.3519,271.4502,7816.0
2023-08-15 11:35:00,276.22,276.67,276.21,276.38,4502.0,271.4895,271.9318,271.4797,271.6468,4502.0
2023-08-15 11:40:00,276.37,276.6,276.11,276.22,8546.0,271.6369,271.863,271.3814,271.4895,8546.0
2023-08-15 11:45:00,276.22,276.37,276.14,276.29,3694.0,271.4895,271.6369,271.4109,271.5583,3694.0
2023-08-15 11:50:00,276.27,276.3,275.97,276.23,5504.0,271.5386,271.5681,271.2438,271.4993,5504.0
2023-08-15 11:55:00,276.23,276.71,276.23,276.6,4131.0,271.4993,271.9711,271.4993,271.863,4131.0
2023-08-15 12:00:00,276.69,276.81,276.14,276.23,7576.0,271.9515,272.0694,271.4109,271.4993,7576.0
2023-08-15 12:05:00,276.2,276.2,275.81,275.81,6209.0,271.4698,271.4698,271.0865,271.0865,6209.0
2023-08-15 12:10:00,275.66,275.98,275.56,275.94,3557.0,270.9391,271.2536,270.8408,271.2143,3557.0
2023-08-15 12:15:00,275.94,276.13,275.93,276.0,3636.0,271.2143,271.401,271.2045,271.2733,3636.0
2023-08-15 12:20:00,275.99,276.14,275.93,276.03,7241.0,271.2634,271.4109,271.2045,271.3028,7241.0
2023-08-15 12:25:00,276.04,276.04,275.58,275.68,3300.0,271.3126,271.3126,270.8605,270.9588,3300.0
2023-08-15 12:30:00,275.55,275.67,275.38,275.52,2546.0,270.831,270.9489,270.6639,270.8015,2546.0
2023-08-15 12:35:00,275.51,275.52,275.24,275.28,2648.0,270.7917,270.8015,270.5263,270.5656,2648.0
2023-08-15 12:40:00,275.36,275.57,275.29,275.5,1900.0,270.6442,270.8506,270.5754,270.7818,1900.0
2023-08-15 12:45:00,275.61,275.72,275.48,275.71,6849.0,270.89,270.9981,270.7622,270.9882,6849.0
2023-08-15 12:50:00,275.62,275.62,275.31,275.34,2040.0,270.8998,270.8998,270.5951,270.6246,2040.0
2023-08-15 12:55:00,275.35,275.39,275.18,275.3,6182.0,270.6344,270.6737,270.4673,270.5853,6182.0
2023-08-15 13:00:00,275.22,275.47,275.21,275.46,1358.0,270.5066,270.7524,270.4968,270.7425,1358.0
2023-08-15 13:05:00,275.45,275.46,275.3,275.38,2518.0,270.7327,270.7425,270.5853,270.6639,2518.0
2023-08-15 13:10:00,275.45,275.86,275.45,275.86,2046.0,270.7327,271.1357,270.7327,271.1357,2046.0
2023-08-15 13:15:00,275.86,276.0,275.78,275.86,3203.0,271.1357,271.2733,271.057,271.1357,3203.0
2023-08-15 13:20:00,275.78,275.93,275.68,275.91,1981.0,271.057,271.2045,270.9588,271.1848,1981.0
2023-08-15 13:25:00,275.91,276.12,275.91,276.06,2902.0,271.1848,271.3912,271.1848,271.3322,2902.0
2023-08-15 13:30:00,275.92,276.02,275.87,276.02,971.0,271.1946,271.2929,271.1455,271.2929,971.0
2023-08-15 13:35:00,276.11,276.15,275.87,275.93,4462.0,271.3814,271.4207,271.1455,271.2045,4462.0
2023-08-15 13:40:00,275.94,275.97,275.8,275.92,2240.0,271.2143,271.2438,271.0767,271.1946,2240.0
2023-08-15 13:45:00,275.96,275.97,275.77,275.79,1808.0,271.234,271.2438,271.0472,271.0669,1808.0
2023-08-15 13:50:00,275.81,275.89,275.54,275.54,4228.0,271.0865,271.1652,270.8212,270.8212,4228.0
2023-08-15 13:55:00,275.54,275.83,275.5,275.73,2519.0,270.8212,271.1062,270.7818,271.0079,2519.0
2023-08-15 14:00:00,275.79,275.92,275.66,275.74,3699.0,271.0669,271.1946,270.9391,271.0177,3699.0
2023-08-15 14:05:00,275.72,275.79,275.51,275.79,4800.0,270.9981,271.0669,270.7917,271.0669,4800.0
2023-08-15 14:10:00,275.82,275.91,275.8,275.81,1715.0,271.0964,271.1848,271.0767,271.0865,1715.0
2023-08-15 14:15:00,275.86,275.89,275.66,275.85,2797.0,271.1357,271.1652,270.9391,271.1258,2797.0
2023-08-15 14:20:00,275.93,275.98,275.73,275.74,3331.0,271.2045,271.2536,271.0079,271.0177,3331.0
2023-08-15 14:25:00,275.8,275.97,275.8,275.94,1546.0,271.0767,271.2438,271.0767,271.2143,1546.0
2023-08-15 14:30:00,276.0,276.17,275.83,276.17,3707.0,271.2733,271.4404,271.1062,271.4404,3707.0
2023-08-15 14:35:00,276.14,276.31,276.13,276.25,3778.0,271.4109,271.578,271.401,271.519,3778.0
2023-08-15 14:40:00,276.3,276.51,276.22,276.51,4366.0,271.5681,271.7745,271.4895,271.7745,4366.0
2023-08-15 14:45:00,276.47,276.56,276.35,276.37,4493.0,271.7352,271.8237,271.6173,271.6369,4493.0
2023-08-15 14:50:00,276.46,276.63,276.39,276.63,1718.0,271.7254,271.8925,271.6566,271.8925,1718.0
2023-08-15 14:55:00,276.6,276.6,276.04,276.28,4000.0,271.863,271.863,271.3126,271.5485,4000.0
2023-08-15 15:00:00,276.26,276.43,276.26,276.26,5226.0,271.5288,271.6959,271.5288,271.5288,5226.0
2023-08-15 15:05:00,276.26,276.52,276.26,276.47,5004.0,271.5288,271.7844,271.5288,271.7352,5004.0
2023-08-15 15:10:00,276.57,276.81,276.57,276.71,5048.0,271.8335,272.0694,271.8335,271.9711,5048.0
2023-08-15 15:15:00,276.71,276.78,276.62,276.69,1860.0,271.9711,272.0399,271.8827,271.9515,1860.0
2023-08-15 15:20:00,276.69,276.77,276.37,276.48,8960.0,271.9515,272.0301,271.6369,271.7451,8960.0
2023-08-15 15:25:00,276.53,276.53,275.81,275.91,6008.0,271.7942,271.7942,271.0865,271.1848,6008.0
2023-08-15 15:30:00,275.89,276.21,275.81,276.16,11559.0,271.1652,271.4797,271.0865,271.4305,11559.0
2023-08-15 15:35:00,276.22,276.27,275.8,275.9,7827.0,271.4895,271.5386,271.0767,271.175,7827.0
2023-08-15 15:40:00,275.9,275.97,275.72,275.72,12783.0,271.175,271.2438,270.9981,270.9981,12783.0
2023-08-15 15:45:00,275.71,276.01,275.69,275.75,13499.0,270.9882,271.2831,270.9686,271.0276,13499.0
2023-08-15 15:50:00,275.66,276.19,275.66,275.97,18604.0,270.9391,271.46,270.9391,271.2438,18604.0
2023-08-15 15:55:00,275.89,275.99,275.09,275.32,70992.0,271.1652,271.2634,270.3789,270.6049,70992.0
2023-08-16 09:30:00,275.98,276.61,273.55,274.52,22398.0,271.2536,271.8728,268.8652,269.8186,22398.0
2023-08-16 09:35:00,274.88,276.31,274.25,275.91,11757.0,270.1725,271.578,269.5532,271.1848,11757.0
2023-08-16 09:40:00,276.16,276.16,275.15,275.76,9759.0,271.4305,271.4305,270.4378,271.0374,9759.0
2023-08-16 09:45:00,275.76,276.4,275.57,276.28,13153.0,271.0374,271.6664,270.8506,271.5485,13153.0
2023-08-16 09:50:00,276.22,276.71,275.86,276.71,12461.0,271.4895,271.9711,271.1357,271.9711,12461.0
2023-08-16 09:55:00,276.71,276.72,276.29,276.45,12299.0,271.9711,271.9809,271.5583,271.7156,12299.0
2023-08-16 10:00:00,276.18,276.18,275.36,275.77,11111.0,271.4502,271.4502,270.6442,271.0472,11111.0
2023-08-16 10:05:00,275.56,276.49,275.56,275.89,19278.0,270.8408,271.7549,270.8408,271.1652,19278.0
2023-08-16 10:10:00,276.03,276.51,276.0,276.15,8365.0,271.3028,271.7745,271.2733,271.4207,8365.0
2023-08-16 10:15:00,276.05,276.45,276.04,276.41,3076.0,271.3224,271.7156,271.3126,271.6763,3076.0
2023-08-16 10:20:00,276.46,276.68,276.01,276.09,5299.0,271.7254,271.9416,271.2831,271.3617,5299.0
2023-08-16 10:25:00,276.08,276.1,275.63,275.81,3501.0,271.3519,271.3716,270.9096,271.0865,3501.0
2023-08-16 10:30:00,275.8,275.98,275.53,275.59,4591.0,271.0767,271.2536,270.8113,270.8703,4591.0
2023-08-16 10:35:00,275.4,275.69,275.26,275.65,5440.0,270.6835,270.9686,270.5459,270.9293,5440.0
2023-08-16 10:40:00,275.54,275.81,275.2,275.32,5281.0,270.8212,271.0865,270.487,270.6049,5281.0
2023-08-16 10:45:00,275.32,275.35,275.12,275.33,5165.0,270.6049,270.6344,270.4083,270.6147,5165.0
2023-08-16 10:50:00,275.18,275.56,275.17,275.56,6976.0,270.4673,270.8408,270.4575,270.8408,6976.0
2023-08-16 10:55:00,275.5,275.64,275.24,275.54,9121.0,270.7818,270.9194,270.5263,270.8212,9121.0
2023-08-16 11:00:00,275.54,275.81,275.34,275.34,8129.0,270.8212,271.0865,270.6246,270.6246,8129.0
2023-08-16 11:05:00,275.42,275.57,275.32,275.41,4976.0,270.7032,270.8506,270.6049,270.6934,4976.0
2023-08-16 11:10:00,275.36,275.54,275.02,275.17,9666.0,270.6442,270.8212,270.3101,270.4575,9666.0
2023-08-16 11:15:00,275.32,275.68,275.27,275.45,10195.0,270.6049,270.9588,270.5558,270.7327,10195.0
2023-08-16 11:20:00,275.45,275.6,275.41,275.49,3153.0,270.7327,270.8801,270.6934,270.772,3153.0
2023-08-16 11:25:00,275.48,275.48,275.16,275.41,7816.0,270.7622,270.7622,270.4477,270.6934,7816.0
2023-08-16 11:30:00,275.49,275.6,275.38,275.45,10558.0,270.772,270.8801,270.6639,270.7327,10558.0
2023-08-16 11:35:00,275.52,275.52,275.15,275.28,22664.0,270.8015,270.8015,270.4378,270.5656,22664.0
2023-08-16 11:40:00,275.28,275.4,274.97,275.09,4126.0,270.5656,270.6835,270.2609,270.3789,4126.0
2023-08-16 11:45:00,275.09,275.09,274.35,274.84,11720.0,270.3789,270.3789,269.6515,270.1331,11720.0
2023-08-16 11:50:00,274.62,275.07,274.58,275.07,6406.0,269.9169,270.3592,269.8776,270.3592,6406.0
2023-08-16 11:55:00,275.01,275.14,274.8,274.98,4834.0,270.3002,270.428,270.0938,270.2707,4834.0
2023-08-16 12:00:00,274.98,275.36,274.98,275.25,5309.0,270.2707,270.6442,270.2707,270.5361,5309.0
2023-08-16 12:05:00,275.33,275.64,275.27,275.43,5156.0,270.6147,270.9194,270.5558,270.713,5156.0
2023-08-16 12:10:00,275.39,275.49,275.1,275.16,2988.0,270.6737,270.772,270.3887,270.4477,2988.0
2023-08-16 12:15:00,275.08,275.43,275.08,275.43,3217.0,270.369,270.713,270.369,270.713,3217.0
2023-08-16 12:20:00,275.35,275.35,275.12,275.12,2984.0,270.6344,270.6344,270.4083,270.4083,2984.0
2023-08-16 12:25:00,275.11,275.35,275.07,275.07,3226.0,270.3985,270.6344,270.3592,270.3592,3226.0
2023-08-16 12:30:00,275.05,275.05,274.76,274.77,2316.0,270.3395,270.3395,270.0545,270.0643,2316.0
2023-08-16 12:35:00,274.81,275.18,274.76,275.04,2665.0,270.1037,270.4673,270.0545,270.3297,2665.0
2023-08-16 12:40:00,275.09,275.16,274.62,274.66,7602.0,270.3789,270.4477,269.9169,269.9562,7602.0
2023-08-16 12:45:00,274.66,275.01,274.6,275.0,7706.0,269.9562,270.3002,269.8972,270.2904,7706.0
2023-08-16 12:50:00,274.95,275.07,274.79,275.01,4777.0,270.2413,270.3592,270.084,270.3002,4777.0
2023-08-16 12:55:00,275.01,275.06,274.7,274.79,3548.0,270.3002,270.3494,269.9955,270.084,3548.0
2023-08-16 13:00:00,274.78,274.85,274.68,274.69,3337.0,270.0742,270.143,269.9759,269.9857,3337.0
2023-08-16 13:05:00,274.61,274.66,274.3,274.31,2706.0,269.9071,269.9562,269.6024,269.6122,2706.0
2023-08-16 13:10:00,274.17,274.36,274.08,274.3,4270.0,269.4746,269.6614,269.3862,269.6024,4270.0
2023-08-16 13:15:00,274.25,274.26,274.1,274.22,3048.0,269.5532,269.5631,269.4058,269.5238,3048.0
2023-08-16 13:20:00,274.05,274.28,273.91,274.13,8294.0,269.3567,269.5827,269.2191,269.4353,8294.0
2023-08-16 13:25:00,274.05,274.19,273.87,273.88,8575.0,269.3567,269.4943,269.1798,269.1896,8575.0
2023-08-16 13:30:00,273.88,274.0,273.65,273.93,3167.0,269.1896,269.3075,268.9635,269.2387,3167.0
2023-08-16 13:35:00,274.04,274.13,273.97,274.13,5014.0,269.3468,269.4353,269.278,269.4353,5014.0
2023-08-16 13:40:00,274.19,274.45,274.19,274.43,2712.0,269.4943,269.7498,269.4943,269.7302,2712.0
2023-08-16 13:45:00,274.53,274.86,274.52,274.86,3596.0,269.8284,270.1528,269.8186,270.1528,3596.0
2023-08-16 13:50:00,274.92,275.08,274.76,274.76,2982.0,270.2118,270.369,270.0545,270.0545,2982.0
2023-08-16 13:55:00,274.78,274.86,274.73,274.74,2500.0,270.0742,270.1528,270.025,270.0349,2500.0
2023-08-16 14:00:00,274.67,274.67,274.07,274.25,5542.0,269.9661,269.9661,269.3763,269.5532,5542.0
2023-08-16 14:05:00,274.29,274.41,274.28,274.35,5139.0,269.5926,269.7105,269.5827,269.6515,5139.0
2023-08-16 14:10:00,274.27,274.27,273.93,274.18,6722.0,269.5729,269.5729,269.2387,269.4844,6722.0
2023-08-16 14:15:00,274.07,274.53,274.07,274.47,3267.0,269.3763,269.8284,269.3763,269.7695,3267.0
2023-08-16 14:20:00,274.58,274.92,274.58,274.87,5219.0,269.8776,270.2118,269.8776,270.1626,5219.0
2023-08-16 14:25:00,274.87,275.12,274.62,275.07,4058.0,270.1626,270.4083,269.9169,270.3592,4058.0
2023-08-16 14:30:00,275.16,275.38,275.0,275.1,7119.0,270.4477,270.6639,270.2904,270.3887,7119.0
2023-08-16 14:35:00,275.12,275.14,274.83,275.07,5092.0,270.4083,270.428,270.1233,270.3592,5092.0
2023-08-16 14:40:00,275.14,275.14,274.63,274.85,4608.0,270.428,270.428,269.9267,270.143,4608.0
2023-08-16 14:45:00,274.82,274.95,274.55,274.57,5956.0,270.1135,270.2413,269.8481,269.8678,5956.0
2023-08-16 14:50:00,274.52,274.66,274.32,274.59,6768.0,269.8186,269.9562,269.622,269.8874,6768.0
2023-08-16 14:55:00,274.62,274.74,274.3,274.59,9482.0,269.9169,270.0349,269.6024,269.8874,9482.0
2023-08-16 15:00:00,274.51,274.51,274.24,274.33,4132.0,269.8088,269.8088,269.5434,269.6319,4132.0
2023-08-16 15:05:00,274.3,274.3,273.78,273.97,8268.0,269.6024,269.6024,269.0913,269.278,8268.0
2023-08-16 15:10:00,274.0,274.04,273.17,273.22,9099.0,269.3075,269.3468,268.4917,268.5409,9099.0
2023-08-16 15:15:00,273.2,273.3,273.01,273.27,7572.0,268.5212,268.6195,268.3345,268.59,7572.0
2023-08-16 15:20:00,273.24,273.41,273.1,273.11,7550.0,268.5605,268.7276,268.4229,268.4328,7550.0
2023-08-16 15:25:00,273.12,273.29,273.02,273.19,6486.0,268.4426,268.6097,268.3443,268.5114,6486.0
2023-08-16 15:30:00,273.13,273.51,273.01,273.38,6639.0,268.4524,268.8259,268.3345,268.6981,6639.0
2023-08-16 15:35:00,273.47,273.57,273.0,273.13,6582.0,268.7866,268.8849,268.3247,268.4524,6582.0
2023-08-16 15:40:00,273.15,273.15,272.69,272.97,24597.0,268.4721,268.4721,268.02,268.2952,24597.0
2023-08-16 15:45:00,272.89,273.19,272.88,273.04,10133.0,268.2165,268.5114,268.2067,268.364,10133.0
2023-08-16 15:50:00,273.02,273.13,272.76,272.96,23448.0,268.3443,268.4524,268.0888,268.2853,23448.0
2023-08-16 15:55:00,272.95,273.32,272.65,273.04,140463.0,268.2755,268.6392,267.9806,268.364,140463.0
2023-08-17 09:30:00,272.93,274.02,272.51,273.1,18466.0,268.8614,269.9351,268.4476,269.0288,18466.0
2023-08-17 09:35:00,272.54,273.2,272.15,272.77,7974.0,268.4772,269.1273,268.093,268.7037,7974.0
2023-08-17 09:40:00,272.54,273.1,272.42,272.59,3432.0,268.4772,269.0288,268.359,268.5264,3432.0
2023-08-17 09:45:00,272.59,272.59,271.65,271.83,5383.0,268.5264,268.5264,267.6004,267.7778,5383.0
2023-08-17 09:50:00,271.85,272.37,271.85,272.29,6686.0,267.7975,268.3097,267.7975,268.2309,6686.0
2023-08-17 09:55:00,272.42,273.4,272.25,273.21,10288.0,268.359,269.3244,268.1915,269.1372,10288.0
2023-08-17 10:00:00,272.92,273.24,272.84,273.1,4405.0,268.8515,269.1667,268.7727,269.0288,4405.0
2023-08-17 10:05:00,273.2,273.42,272.74,273.3,4545.0,269.1273,269.3441,268.6742,269.2258,4545.0
2023-08-17 10:10:00,273.3,273.3,272.75,273.1,16020.0,269.2258,269.2258,268.684,269.0288,16020.0
2023-08-17 10:15:00,273.11,273.12,272.6,273.03,3521.0,269.0387,269.0485,268.5363,268.9599,3521.0
2023-08-17 10:20:00,273.08,273.16,272.91,273.08,5707.0,269.0091,269.0879,268.8417,269.0091,5707.0
2023-08-17 10:25:00,273.07,273.16,272.93,273.11,2500.0,268.9993,269.0879,268.8614,269.0387,2500.0
2023-08-17 10:30:00,273.0,273.05,272.8,272.91,1603.0,268.9303,268.9796,268.7333,268.8417,1603.0
2023-08-17 10:35:00,272.91,273.14,272.8,272.8,4229.0,268.8417,269.0682,268.7333,268.7333,4229.0
2023-08-17 10:40:00,272.75,272.95,272.47,272.54,6137.0,268.684,268.8811,268.4082,268.4772,6137.0
2023-08-17 10:45:00,272.34,272.95,272.09,272.95,8254.0,268.2802,268.8811,268.0339,268.8811,8254.0
2023-08-17 10:50:00,273.1,273.18,272.75,273.03,10785.0,269.0288,269.1076,268.684,268.9599,10785.0
2023-08-17 10:55:00,273.09,273.11,272.83,272.83,5239.0,269.019,269.0387,268.7629,268.7629,5239.0
2023-08-17 11:00:00,272.77,272.77,272.58,272.71,5103.0,268.7037,268.7037,268.5166,268.6446,5103.0
2023-08-17 11:05:00,272.79,273.01,272.38,272.5,5055.0,268.7234,268.9402,268.3196,268.4378,5055.0
2023-08-17 11:10:00,272.68,272.78,272.49,272.5,5850.0,268.6151,268.7136,268.4279,268.4378,5850.0
2023-08-17 11:15:00,272.39,272.55,272.26,272.55,6537.0,268.3294,268.487,268.2013,268.487,6537.0
2023-08-17 11:20:00,272.65,272.65,272.28,272.4,4802.0,268.5855,268.5855,268.221,268.3393,4802.0
2023-08-17 11:25:00,272.3,272.41,272.13,272.36,6101.0,268.2408,268.3491,268.0733,268.2999,6101.0
2023-08-17 11:30:00,272.36,272.43,272.15,272.25,5700.0,268.2999,268.3688,268.093,268.1915,5700.0
2023-08-17 11:35:00,272.22,272.31,271.87,272.07,6030.0,268.1619,268.2506,267.8172,268.0142,6030.0
2023-08-17 11:40:00,272.16,272.4,272.07,272.1,3597.0,268.1028,268.3393,268.0142,268.0437,3597.0
2023-08-17 11:45:00,272.11,272.35,272.05,272.15,3000.0,268.0536,268.29,267.9945,268.093,3000.0
2023-08-17 11:50:00,272.25,272.25,271.7,271.7,5071.0,268.1915,268.1915,267.6497,267.6497,5071.0
2023-08-17 11:55:00,271.66,271.89,271.6,271.85,5295.0,267.6103,267.8369,267.5512,267.7975,5295.0
2023-08-17 12:00:00,271.95,272.03,271.6,271.64,3787.0,267.896,267.9748,267.5512,267.5906,3787.0
2023-08-17 12:05:00,271.57,271.57,271.2,271.44,4181.0,267.5216,267.5216,267.1571,267.3936,4181.0
2023-08-17 12:10:00,271.49,271.82,271.42,271.5,5681.0,267.4428,267.7679,267.3739,267.4527,5681.0
2023-08-17 12:15:00,271.5,271.77,271.46,271.69,7266.0,267.4527,267.7187,267.4133,267.6398,7266.0
2023-08-17 12:20:00,271.64,271.92,271.47,271.92,6348.0,267.5906,267.8664,267.4231,267.8664,6348.0
2023-08-17 12:25:00,271.92,272.09,271.73,272.01,3800.0,267.8664,268.0339,267.6792,267.9551,3800.0
2023-08-17 12:30:00,271.96,272.3,271.96,272.19,2750.0,267.9058,268.2408,267.9058,268.1324,2750.0
2023-08-17 12:35:00,272.16,272.19,271.81,271.92,2701.0,268.1028,268.1324,267.7581,267.8664,2701.0
2023-08-17 12:40:00,271.85,272.16,271.85,272.07,3078.0,267.7975,268.1028,267.7975,268.0142,3078.0
2023-08-17 12:45:00,271.97,271.97,271.59,271.64,2087.0,267.9157,267.9157,267.5413,267.5906,2087.0
2023-08-17 12:50:00,271.73,272.07,271.72,271.84,3132.0,267.6792,268.0142,267.6694,267.7876,3132.0
2023-08-17 12:55:00,271.97,272.07,271.63,272.01,2525.0,267.9157,268.0142,267.5807,267.9551,2525.0
2023-08-17 13:00:00,272.14,272.14,271.88,271.88,2914.0,268.0831,268.0831,267.827,267.827,2914.0
2023-08-17 13:05:00,271.79,271.89,271.66,271.74,2142.0,267.7384,267.8369,267.6103,267.6891,2142.0
2023-08-17 13:10:00,271.66,271.83,271.57,271.8,3027.0,267.6103,267.7778,267.5216,267.7482,3027.0
2023-08-17 13:15:00,271.86,271.89,271.47,271.66,3587.0,267.8073,267.8369,267.4231,267.6103,3587.0
2023-08-17 13:20:00,271.46,271.48,271.34,271.34,1220.0,267.4133,267.433,267.2951,267.2951,1220.0
2023-08-17 13:25:00,271.26,271.26,270.91,271.19,3234.0,267.2163,267.2163,266.8715,267.1473,3234.0
2023-08-17 13:30:00,271.13,271.22,271.05,271.15,4407.0,267.0882,267.1769,267.0094,267.1079,4407.0
2023-08-17 13:35:00,271.16,271.22,271.09,271.13,2571.0,267.1177,267.1769,267.0488,267.0882,2571.0
2023-08-17 13:40:00,271.1,271.2,270.7,270.76,5887.0,267.0586,267.1571,266.6646,266.7237,5887.0
2023-08-17 13:45:00,270.69,270.81,270.22,270.24,5681.0,266.6548,266.773,266.1918,266.2115,5681.0
2023-08-17 13:50:00,270.28,270.73,270.16,270.48,4260.0,266.2509,266.6942,266.1327,266.4479,4260.0
2023-08-17 13:55:00,270.37,270.61,270.37,270.59,4093.0,266.3395,266.5759,266.3395,266.5562,4093.0
2023-08-17 14:00:00,270.61,270.67,270.27,270.57,5634.0,266.5759,266.635,266.241,266.5365,5634.0
2023-08-17 14:05:00,270.49,270.79,270.46,270.7,6445.0,266.4577,266.7533,266.4282,266.6646,6445.0
2023-08-17 14:10:00,270.55,270.67,270.4,270.55,2660.0,266.5168,266.635,266.3691,266.5168,2660.0
2023-08-17 14:15:00,270.59,270.62,270.34,270.35,3683.0,266.5562,266.5858,266.31,266.3198,3683.0
2023-08-17 14:20:00,270.35,270.47,270.07,270.25,4581.0,266.3198,266.438,266.044,266.2213,4581.0
2023-08-17 14:25:00,270.29,270.49,270.19,270.19,4026.0,266.2607,266.4577,266.1622,266.1622,4026.0
2023-08-17 14:30:00,270.18,270.23,269.92,270.07,7172.0,266.1524,266.2016,265.8962,266.044,7172.0
2023-08-17 14:35:00,270.03,270.2,269.93,270.06,6208.0,266.0046,266.1721,265.9061,266.0341,6208.0
2023-08-17 14:40:00,270.0,270.24,269.98,270.0,3501.0,265.975,266.2115,265.9553,265.975,3501.0
2023-08-17 14:45:00,270.0,270.0,269.53,269.59,6855.0,265.975,265.975,265.512,265.5711,6855.0
2023-08-17 14:50:00,269.56,269.7,269.15,269.37,10902.0,265.5416,265.6795,265.1377,265.3544,10902.0
2023-08-17 14:55:00,269.23,269.26,268.79,268.92,23659.0,265.2165,265.2461,264.7831,264.9111,23659.0
2023-08-17 15:00:00,268.84,268.9,268.48,268.52,4784.0,264.8323,264.8914,264.4777,264.5171,4784.0
2023-08-17 15:05:00,268.5,268.6,268.17,268.26,15598.0,264.4974,264.5959,264.1723,264.261,15598.0
2023-08-17 15:10:00,268.17,268.25,267.87,267.89,11730.0,264.1723,264.2511,263.8768,263.8965,11730.0
2023-08-17 15:15:00,267.88,268.31,267.57,268.28,13095.0,263.8866,264.3102,263.5813,264.2807,13095.0
2023-08-17 15:20:00,268.31,268.34,267.77,268.14,9390.0,264.3102,264.3398,263.7783,264.1428,9390.0
2023-08-17 15:25:00,268.13,268.65,268.08,268.5,12371.0,264.1329,264.6452,264.0837,264.4974,12371.0
2023-08-17 15:30:00,268.49,268.79,268.22,268.32,8886.0,264.4875,264.7831,264.2216,264.3201,8886.0
2023-08-17 15:35:00,268.33,268.4,268.05,268.11,11739.0,264.3299,264.3989,264.0541,264.1132,11739.0
2023-08-17 15:40:00,268.13,268.21,267.75,267.85,14707.0,264.1329,264.2117,263.7586,263.8571,14707.0
2023-08-17 15:45:00,267.74,268.0,267.7,267.75,22690.0,263.7487,264.0049,263.7093,263.7586,22690.0
2023-08-17 15:50:00,267.78,268.74,267.72,268.68,35994.0,263.7881,264.7338,263.729,264.6747,35994.0
2023-08-17 15:55:00,268.74,268.81,267.88,267.88,83248.0,264.7338,264.8028,263.8866,263.8866,83248.0
2023-08-18 09:30:00,266.32,267.93,265.08,265.62,57523.0,262.3499,263.9359,261.1284,261.6603,57523.0
2023-08-18 09:35:00,265.7,267.43,265.29,267.05,28477.0,261.7391,263.4433,261.3353,263.069,28477.0
2023-08-18 09:40:00,266.95,267.33,266.75,267.12,7601.0,262.9705,263.3448,262.7735,263.138,7601.0
2023-08-18 09:45:00,267.11,267.21,266.32,267.07,12381.0,263.1281,263.2266,262.3499,263.0887,12381.0
2023-08-18 09:50:00,267.3,267.66,267.14,267.39,8853.0,263.3153,263.6699,263.1577,263.4039,8853.0
2023-08-18 09:55:00,267.35,267.47,267.09,267.38,4100.0,263.3645,263.4828,263.1084,263.3941,4100.0
2023-08-18 10:00:00,267.25,267.65,267.03,267.36,10610.0,263.266,263.6601,263.0493,263.3744,10610.0
2023-08-18 10:05:00,267.38,268.43,267.14,268.43,9095.0,263.3941,264.4284,263.1577,264.4284,9095.0
2023-08-18 10:10:00,268.42,268.71,268.04,268.04,21255.0,264.4186,264.7043,264.0443,264.0443,21255.0
2023-08-18 10:15:00,268.28,269.06,267.87,269.06,7915.0,264.2807,265.0491,263.8768,265.0491,7915.0
2023-08-18 10:20:00,269.06,269.47,268.9,269.47,20503.0,265.0491,265.4529,264.8914,265.4529,20503.0
2023-08-18 10:25:00,269.44,269.68,268.91,268.99,8180.0,265.4234,265.6598,264.9013,264.9801,8180.0
2023-08-18 10:30:00,269.08,269.27,268.87,269.03,6969.0,265.0688,265.2559,264.8619,265.0195,6969.0
2023-08-18 10:35:00,269.05,269.47,269.01,269.3,5074.0,265.0392,265.4529,264.9998,265.2855,5074.0
2023-08-18 10:40:00,269.39,269.62,269.25,269.38,34614.0,265.3741,265.6007,265.2362,265.3643,34614.0
2023-08-18 10:45:00,269.38,269.9,268.93,269.74,8276.0,265.3643,265.8765,264.921,265.7189,8276.0
2023-08-18 10:50:00,269.9,270.06,269.05,269.34,27893.0,265.8765,266.0341,265.0392,265.3249,27893.0
2023-08-18 10:55:00,269.34,269.77,269.25,269.56,82877.0,265.3249,265.7485,265.2362,265.5416,82877.0
2023-08-18 11:00:00,269.64,270.25,269.56,270.12,12469.0,265.6204,266.2213,265.5416,266.0932,12469.0
2023-08-18 11:05:00,270.05,270.23,269.45,269.46,8388.0,266.0243,266.2016,265.4332,265.4431,8388.0
2023-08-18 11:10:00,269.55,269.91,269.53,269.75,9707.0,265.5317,265.8864,265.512,265.7288,9707.0
2023-08-18 11:15:00,269.86,269.91,269.69,269.8,7151.0,265.8371,265.8864,265.6697,265.778,7151.0
2023-08-18 11:20:00,269.75,270.43,269.74,270.08,11968.0,265.7288,266.3986,265.7189,266.0538,11968.0
2023-08-18 11:25:00,270.16,270.34,270.06,270.29,7054.0,266.1327,266.31,266.0341,266.2607,7054.0
2023-08-18 11:30:00,270.22,270.43,270.13,270.22,6165.0,266.1918,266.3986,266.1031,266.1918,6165.0
2023-08-18 11:35:00,270.24,270.34,269.96,269.96,5493.0,266.2115,266.31,265.9356,265.9356,5493.0
2023-08-18 11:40:00,269.69,270.14,269.58,270.13,4157.0,265.6697,266.113,265.5613,266.1031,4157.0
2023-08-18 11:45:00,270.11,270.17,269.99,270.1,8492.0,266.0834,266.1425,265.9652,266.0735,8492.0
2023-08-18 11:50:00,270.1,270.47,270.09,270.26,3904.0,266.0735,266.438,266.0637,266.2312,3904.0
2023-08-18 11:55:00,270.22,270.45,270.19,270.26,4601.0,266.1918,266.4183,266.1622,266.2312,4601.0
2023-08-18 12:00:00,270.23,270.47,270.12,270.43,5669.0,266.2016,266.438,266.0932,266.3986,5669.0
2023-08-18 12:05:00,270.49,270.53,270.29,270.35,3013.0,266.4577,266.4971,266.2607,266.3198,3013.0
2023-08-18 12:10:00,270.28,270.35,269.85,269.86,4608.0,266.2509,266.3198,265.8273,265.8371,4608.0
2023-08-18 12:15:00,269.85,269.85,269.27,269.27,4268.0,265.8273,265.8273,265.2559,265.2559,4268.0
2023-08-18 12:20:00,269.39,269.62,269.34,269.62,7054.0,265.3741,265.6007,265.3249,265.6007,7054.0
2023-08-18 12:25:00,269.83,269.83,269.51,269.54,6296.0,265.8076,265.8076,265.4923,265.5219,6296.0
2023-08-18 12:30:00,269.55,269.99,269.4,269.99,3300.0,265.5317,265.9652,265.384,265.9652,3300.0
2023-08-18 12:35:00,270.0,270.0,269.66,269.85,8866.0,265.975,265.975,265.6401,265.8273,8866.0
2023-08-18 12:40:00,269.84,270.42,269.83,270.42,4303.0,265.8174,266.3888,265.8076,266.3888,4303.0
2023-08-18 12:45:00,270.4,270.4,270.04,270.04,8122.0,266.3691,266.3691,266.0144,266.0144,8122.0
2023-08-18 12:50:00,270.04,270.29,270.01,270.23,7025.0,266.0144,266.2607,265.9849,266.2016,7025.0
2023-08-18 12:55:00,270.29,270.31,270.01,270.05,3831.0,266.2607,266.2804,265.9849,266.0243,3831.0
2023-08-18 13:00:00,270.13,270.13,269.59,270.0,4027.0,266.1031,266.1031,265.5711,265.975,4027.0
2023-08-18 13:05:00,269.97,270.05,269.69,269.85,4758.0,265.9455,266.0243,265.6697,265.8273,4758.0
2023-08-18 13:10:00,269.98,269.98,269.67,269.67,3149.0,265.9553,265.9553,265.65,265.65,3149.0
2023-08-18 13:15:00,269.66,269.73,269.49,269.62,23680.0,265.6401,265.7091,265.4726,265.6007,23680.0
2023-08-18 13:20:00,269.74,269.8,269.64,269.8,5602.0,265.7189,265.778,265.6204,265.778,5602.0
2023-08-18 13:25:00,269.71,270.26,269.66,270.25,4898.0,265.6894,266.2312,265.6401,266.2213,4898.0
2023-08-18 13:30:00,270.16,270.26,269.7,269.88,4504.0,266.1327,266.2312,265.6795,265.8568,4504.0
2023-08-18 13:35:00,269.89,270.06,269.8,269.81,3405.0,265.8667,266.0341,265.778,265.7879,3405.0
2023-08-18 13:40:00,269.89,269.93,269.69,269.89,5524.0,265.8667,265.9061,265.6697,265.8667,5524.0
2023-08-18 13:45:00,269.94,270.07,269.77,269.95,2736.0,265.9159,266.044,265.7485,265.9258,2736.0
2023-08-18 13:50:00,269.88,270.03,269.78,269.96,3823.0,265.8568,266.0046,265.7583,265.9356,3823.0
2023-08-18 13:55:00,269.89,270.18,269.81,270.18,7149.0,265.8667,266.1524,265.7879,266.1524,7149.0
2023-08-18 14:00:00,270.05,270.09,269.8,269.8,8505.0,266.0243,266.0637,265.778,265.778,8505.0
2023-08-18 14:05:00,269.9,270.22,269.88,270.2,3993.0,265.8765,266.1918,265.8568,266.1721,3993.0
2023-08-18 14:10:00,270.14,270.16,269.81,270.16,3785.0,266.113,266.1327,265.7879,266.1327,3785.0
2023-08-18 14:15:00,270.17,270.36,270.15,270.36,2485.0,266.1425,266.3297,266.1228,266.3297,2485.0
2023-08-18 14:20:00,270.35,270.38,270.22,270.25,2671.0,266.3198,266.3494,266.1918,266.2213,2671.0
2023-08-18 14:25:00,270.33,270.35,270.22,270.27,2733.0,266.3001,266.3198,266.1918,266.241,2733.0
2023-08-18 14:30:00,270.29,270.56,270.15,270.56,7601.0,266.2607,266.5267,266.1228,266.5267,7601.0
2023-08-18 14:35:00,270.5,270.55,270.3,270.3,4414.0,266.4676,266.5168,266.2706,266.2706,4414.0
2023-08-18 14:40:00,270.32,270.53,270.2,270.21,4759.0,266.2903,266.4971,266.1721,266.1819,4759.0
2023-08-18 14:45:00,270.23,270.67,270.23,270.44,3563.0,266.2016,266.635,266.2016,266.4085,3563.0
2023-08-18 14:50:00,270.55,270.55,270.2,270.36,3429.0,266.5168,266.5168,266.1721,266.3297,3429.0
2023-08-18 14:55:00,270.23,270.42,270.22,270.28,3391.0,266.2016,266.3888,266.1918,266.2509,3391.0
2023-08-18 15:00:00,270.27,270.27,270.05,270.06,3773.0,266.241,266.241,266.0243,266.0341,3773.0
2023-08-18 15:05:00,270.43,270.53,270.22,270.22,5174.0,266.3986,266.4971,266.1918,266.1918,5174.0
2023-08-18 15:10:00,270.2,270.28,269.93,269.93,5356.0,266.1721,266.2509,265.9061,265.9061,5356.0
2023-08-18 15:15:00,270.0,270.02,269.82,269.92,4239.0,265.975,265.9947,265.7977,265.8962,4239.0
2023-08-18 15:20:00,269.99,270.23,269.98,270.03,8330.0,265.9652,266.2016,265.9553,266.0046,8330.0
2023-08-18 15:25:00,270.05,270.41,269.98,270.29,6175.0,266.0243,266.3789,265.9553,266.2607,6175.0
2023-08-18 15:30:00,270.31,270.63,270.29,270.62,14594.0,266.2804,266.5956,266.2607,266.5858,14594.0
2023-08-18 15:35:00,270.62,270.63,270.28,270.4,14468.0,266.5858,266.5956,266.2509,266.3691,14468.0
2023-08-18 15:40:00,270.42,270.76,270.37,270.76,11862.0,266.3888,266.7237,266.3395,266.7237,11862.0
2023-08-18 15:45:00,270.73,270.98,270.65,270.65,20843.0,266.6942,266.9404,266.6153,266.6153,20843.0
2023-08-18 15:50:00,270.66,270.81,269.77,269.86,40627.0,266.6252,266.773,265.7485,265.8371,40627.0
2023-08-18 15:55:00,269.89,270.39,269.79,270.23,76905.0,265.8667,266.3592,265.7682,266.2016,76905.0
2023-08-21 09:30:00,270.34,272.12,270.34,271.63,25183.0,266.31,268.0634,266.31,267.5807,25183.0
2023-08-21 09:35:00,271.56,272.07,270.75,270.75,6743.0,267.5118,268.0142,266.7139,266.7139,6743.0
2023-08-21 09:40:00,270.98,270.98,269.85,269.85,3298.0,266.9404,266.9404,265.8273,265.8273,3298.0
2023-08-21 09:45:00,269.57,269.89,269.28,269.88,4162.0,265.5514,265.8667,265.2658,265.8568,4162.0
2023-08-21 09:50:00,269.9,269.91,269.38,269.54,5418.0,265.8765,265.8864,265.3643,265.5219,5418.0
2023-08-21 09:55:00,269.56,270.52,269.53,270.47,4953.0,265.5416,266.4873,265.512,266.438,4953.0
2023-08-21 10:00:00,270.48,270.48,269.8,269.87,5798.0,266.4479,266.4479,265.778,265.847,5798.0
2023-08-21 10:05:00,269.97,270.28,269.93,269.98,7132.0,265.9455,266.2509,265.9061,265.9553,7132.0
2023-08-21 10:10:00,269.9,270.0,269.24,269.42,2957.0,265.8765,265.975,265.2264,265.4037,2957.0
2023-08-21 10:15:00,269.08,269.08,268.73,268.96,3668.0,265.0688,265.0688,264.724,264.9505,3668.0
2023-08-21 10:20:00,268.88,269.04,268.38,268.38,4036.0,264.8717,265.0293,264.3792,264.3792,4036.0
2023-08-21 10:25:00,268.52,268.52,267.79,268.0,3875.0,264.5171,264.5171,263.798,264.0049,3875.0
2023-08-21 10:30:00,267.96,268.13,267.8,268.01,5218.0,263.9654,264.1329,263.8078,264.0147,5218.0
2023-08-21 10:35:00,267.95,268.18,267.88,268.06,3879.0,263.9556,264.1822,263.8866,264.064,3879.0
2023-08-21 10:40:00,268.17,268.56,268.16,268.56,7249.0,264.1723,264.5565,264.1625,264.5565,7249.0
2023-08-21 10:45:00,268.63,268.67,268.31,268.67,2836.0,264.6255,264.6649,264.3102,264.6649,2836.0
2023-08-21 10:50:00,268.78,268.95,268.61,268.79,6184.0,264.7732,264.9407,264.6058,264.7831,6184.0
2023-08-21 10:55:00,268.8,268.87,268.27,268.27,4924.0,264.7929,264.8619,264.2708,264.2708,4924.0
2023-08-21 11:00:00,268.4,268.55,268.28,268.36,2726.0,264.3989,264.5467,264.2807,264.3595,2726.0
2023-08-21 11:05:00,268.35,268.5,267.91,267.91,9180.0,264.3496,264.4974,263.9162,263.9162,9180.0
2023-08-21 11:10:00,267.96,268.46,267.96,268.02,9284.0,263.9654,264.458,263.9654,264.0246,9284.0
2023-08-21 11:15:00,267.84,268.36,267.84,268.35,2678.0,263.8472,264.3595,263.8472,264.3496,2678.0
2023-08-21 11:20:00,268.43,268.54,268.24,268.26,3521.0,264.4284,264.5368,264.2413,264.261,3521.0
2023-08-21 11:25:00,268.22,268.25,268.01,268.08,11566.0,264.2216,264.2511,264.0147,264.0837,11566.0
2023-08-21 11:30:00,268.18,268.57,268.15,268.57,3334.0,264.1822,264.5664,264.1526,264.5664,3334.0
2023-08-21 11:35:00,268.62,268.72,268.54,268.72,4423.0,264.6156,264.7141,264.5368,264.7141,4423.0
2023-08-21 11:40:00,268.77,268.78,268.39,268.39,5400.0,264.7634,264.7732,264.389,264.389,5400.0
2023-08-21 11:45:00,268.4,268.4,268.14,268.24,4129.0,264.3989,264.3989,264.1428,264.2413,4129.0
2023-08-21 11:50:00,268.12,268.15,267.83,267.83,2211.0,264.1231,264.1526,263.8374,263.8374,2211.0
2023-08-21 11:55:00,267.92,268.24,267.91,268.24,2870.0,263.926,264.2413,263.9162,264.2413,2870.0
2023-08-21 12:00:00,268.3,268.57,268.23,268.57,5437.0,264.3004,264.5664,264.2314,264.5664,5437.0
2023-08-21 12:05:00,268.62,268.71,268.57,268.57,6133.0,264.6156,264.7043,264.5664,264.5664,6133.0
2023-08-21 12:10:00,268.55,268.8,268.48,268.79,4609.0,264.5467,264.7929,264.4777,264.7831,4609.0
2023-08-21 12:15:00,268.82,268.95,268.66,268.79,3407.0,264.8126,264.9407,264.655,264.7831,3407.0
2023-08-21 12:20:00,268.76,269.02,268.76,268.97,2110.0,264.7535,265.0096,264.7535,264.9604,2110.0
2023-08-21 12:25:00,269.03,269.26,268.79,268.86,8697.0,265.0195,265.2461,264.7831,264.852,8697.0
2023-08-21 12:30:00,268.92,268.96,268.82,268.96,1300.0,264.9111,264.9505,264.8126,264.9505,1300.0
2023-08-21 12:35:00,268.94,268.95,268.69,268.87,2397.0,264.9308,264.9407,264.6846,264.8619,2397.0
2023-08-21 12:40:00,268.87,268.87,268.69,268.81,2250.0,264.8619,264.8619,264.6846,264.8028,2250.0
2023-08-21 12:45:00,268.81,269.1,268.81,269.05,2198.0,264.8028,265.0885,264.8028,265.0392,2198.0
2023-08-21 12:50:00,268.99,268.99,268.87,268.99,701.0,264.9801,264.9801,264.8619,264.9801,701.0
2023-08-21 12:55:00,268.99,269.47,268.99,269.37,3727.0,264.9801,265.4529,264.9801,265.3544,3727.0
2023-08-21 13:00:00,269.3,269.43,269.08,269.08,2901.0,265.2855,265.4135,265.0688,265.0688,2901.0
2023-08-21 13:05:00,269.19,269.24,269.06,269.12,1629.0,265.1771,265.2264,265.0491,265.1082,1629.0
2023-08-21 13:10:00,269.19,269.19,269.02,269.03,2300.0,265.1771,265.1771,265.0096,265.0195,2300.0
2023-08-21 13:15:00,269.04,269.49,269.03,269.49,6998.0,265.0293,265.4726,265.0195,265.4726,6998.0
2023-08-21 13:20:00,269.54,269.77,269.42,269.76,2315.0,265.5219,265.7485,265.4037,265.7386,2315.0
2023-08-21 13:25:00,269.83,269.89,269.45,269.53,3486.0,265.8076,265.8667,265.4332,265.512,3486.0
2023-08-21 13:30:00,269.45,269.65,269.4,269.53,1922.0,265.4332,265.6303,265.384,265.512,1922.0
2023-08-21 13:35:00,269.66,269.72,269.37,269.57,8077.0,265.6401,265.6992,265.3544,265.5514,8077.0
2023-08-21 13:40:00,269.69,270.49,269.69,270.28,10913.0,265.6697,266.4577,265.6697,266.2509,10913.0
2023-08-21 13:45:00,270.36,270.36,270.14,270.31,3234.0,266.3297,266.3297,266.113,266.2804,3234.0
2023-08-21 13:50:00,270.36,270.41,270.16,270.24,9341.0,266.3297,266.3789,266.1327,266.2115,9341.0
2023-08-21 13:55:00,270.24,270.43,269.77,269.84,3213.0,266.2115,266.3986,265.7485,265.8174,3213.0
2023-08-21 14:00:00,269.96,269.96,269.7,269.79,3023.0,265.9356,265.9356,265.6795,265.7682,3023.0
2023-08-21 14:05:00,269.86,270.14,269.85,269.91,3997.0,265.8371,266.113,265.8273,265.8864,3997.0
2023-08-21 14:10:00,270.04,270.26,270.04,270.15,2216.0,266.0144,266.2312,266.0144,266.1228,2216.0
2023-08-21 14:15:00,270.3,270.32,269.95,269.97,3316.0,266.2706,266.2903,265.9258,265.9455,3316.0
2023-08-21 14:20:00,270.02,270.08,269.85,269.93,3665.0,265.9947,266.0538,265.8273,265.9061,3665.0
2023-08-21 14:25:00,269.86,270.01,269.73,269.98,3501.0,265.8371,265.9849,265.7091,265.9553,3501.0
2023-08-21 14:30:00,269.98,270.19,269.98,270.02,3500.0,265.9553,266.1622,265.9553,265.9947,3500.0
2023-08-21 14:35:00,270.1,270.29,270.1,270.2,2616.0,266.0735,266.2607,266.0735,266.1721,2616.0
2023-08-21 14:40:00,270.18,270.41,270.15,270.31,3643.0,266.1524,266.3789,266.1228,266.2804,3643.0
2023-08-21 14:45:00,270.25,270.66,270.19,270.66,2530.0,266.2213,266.6252,266.1622,266.6252,2530.0
2023-08-21 14:50:00,270.62,270.62,270.39,270.39,3328.0,266.5858,266.5858,266.3592,266.3592,3328.0
2023-08-21 14:55:00,270.38,270.44,270.24,270.33,2525.0,266.3494,266.4085,266.2115,266.3001,2525.0
2023-08-21 15:00:00,270.45,270.61,270.37,270.44,3374.0,266.4183,266.5759,266.3395,266.4085,3374.0
2023-08-21 15:05:00,270.55,270.66,270.5,270.51,3039.0,266.5168,266.6252,266.4676,266.4774,3039.0
2023-08-21 15:10:00,270.53,270.57,270.36,270.39,4424.0,266.4971,266.5365,266.3297,266.3592,4424.0
2023-08-21 15:15:00,270.45,270.53,270.38,270.5,3740.0,266.4183,266.4971,266.3494,266.4676,3740.0
2023-08-21 15:20:00,270.45,271.0,270.45,270.96,13461.0,266.4183,266.9601,266.4183,266.9207,13461.0
2023-08-21 15:25:00,270.92,271.02,270.67,270.73,5552.0,266.8813,266.9798,266.635,266.6942,5552.0
2023-08-21 15:30:00,270.73,270.81,270.59,270.66,6877.0,266.6942,266.773,266.5562,266.6252,6877.0
2023-08-21 15:35:00,270.63,270.91,270.59,270.87,8347.0,266.5956,266.8715,266.5562,266.8321,8347.0
2023-08-21 15:40:00,270.93,271.13,270.89,271.08,6365.0,266.8912,267.0882,266.8518,267.0389,6365.0
2023-08-21 15:45:00,271.0,271.12,270.63,270.63,23596.0,266.9601,267.0783,266.5956,266.5956,23596.0
2023-08-21 15:50:00,270.71,270.87,270.5,270.5,25815.0,266.6745,266.8321,266.4676,266.4676,25815.0
2023-08-21 15:55:00,270.51,270.65,270.2,270.34,56520.0,266.4774,266.6153,266.1721,266.31,56520.0
2023-08-22 09:30:00,272.14,273.04,271.63,272.0,13302.0,268.0831,268.9697,267.5807,267.9452,13302.0
2023-08-22 09:35:00,272.26,272.4,271.72,272.12,14760.0,268.2013,268.3393,267.6694,268.0634,14760.0
2023-08-22 09:40:00,272.3,272.68,271.97,272.14,6384.0,268.2408,268.6151,267.9157,268.0831,6384.0
2023-08-22 09:45:00,272.14,272.39,271.64,272.13,7804.0,268.0831,268.3294,267.5906,268.0733,7804.0
2023-08-22 09:50:00,272.19,272.66,272.19,272.51,6244.0,268.1324,268.5954,268.1324,268.4476,6244.0
2023-08-22 09:55:00,272.43,272.9,272.28,272.85,11153.0,268.3688,268.8318,268.221,268.7826,11153.0
2023-08-22 10:00:00,272.68,273.09,272.41,273.03,6965.0,268.6151,269.019,268.3491,268.9599,6965.0
2023-08-22 10:05:00,273.12,273.15,272.25,272.25,4257.0,269.0485,269.0781,268.1915,268.1915,4257.0
2023-08-22 10:10:00,272.13,272.33,271.92,272.02,12265.0,268.0733,268.2703,267.8664,267.9649,12265.0
2023-08-22 10:15:00,271.87,272.11,271.41,271.96,4655.0,267.8172,268.0536,267.364,267.9058,4655.0
2023-08-22 10:20:00,271.81,271.82,271.3,271.31,1809.0,267.7581,267.7679,267.2557,267.2655,1809.0
2023-08-22 10:25:00,271.3,271.77,271.26,271.71,2500.0,267.2557,267.7187,267.2163,267.6595,2500.0
2023-08-22 10:30:00,271.8,271.94,271.07,271.07,3605.0,267.7482,267.8861,267.0291,267.0291,3605.0
2023-08-22 10:35:00,271.22,271.4,271.1,271.1,2688.0,267.1769,267.3542,267.0586,267.0586,2688.0
2023-08-22 10:40:00,271.03,271.26,271.03,271.12,900.0,266.9897,267.2163,266.9897,267.0783,900.0
2023-08-22 10:45:00,271.13,271.34,271.01,271.29,5831.0,267.0882,267.2951,266.97,267.2458,5831.0
2023-08-22 10:50:00,271.36,271.72,271.3,271.62,3615.0,267.3148,267.6694,267.2557,267.5709,3615.0
2023-08-22 10:55:00,271.69,271.82,271.04,271.07,7317.0,267.6398,267.7679,266.9995,267.0291,7317.0
2023-08-22 11:00:00,271.07,271.38,270.99,271.29,4730.0,267.0291,267.3345,266.9503,267.2458,4730.0
2023-08-22 11:05:00,271.13,271.14,270.88,270.91,2831.0,267.0882,267.098,266.8419,266.8715,2831.0
2023-08-22 11:10:00,270.84,271.12,270.65,270.96,8825.0,266.8025,267.0783,266.6153,266.9207,8825.0
2023-08-22 11:15:00,270.87,271.17,270.82,271.06,1693.0,266.8321,267.1276,266.7828,267.0192,1693.0
2023-08-22 11:20:00,271.04,271.27,270.93,270.99,5467.0,266.9995,267.2261,266.8912,266.9503,5467.0
2023-08-22 11:25:00,271.17,271.34,270.96,270.96,3647.0,267.1276,267.2951,266.9207,266.9207,3647.0
2023-08-22 11:30:00,271.1,271.18,271.02,271.07,2151.0,267.0586,267.1374,266.9798,267.0291,2151.0
2023-08-22 11:35:00,271.1,271.28,270.72,270.92,6383.0,267.0586,267.236,266.6843,266.8813,6383.0
2023-08-22 11:40:00,270.7,270.8,270.42,270.42,1700.0,266.6646,266.7631,266.3888,266.3888,1700.0
2023-08-22 11:45:00,270.43,270.49,270.32,270.32,2017.0,266.3986,266.4577,266.2903,266.2903,2017.0
2023-08-22 11:50:00,270.31,270.35,269.97,269.97,3405.0,266.2804,266.3198,265.9455,265.9455,3405.0
2023-08-22 11:55:00,270.1,270.43,270.09,270.21,5138.0,266.0735,266.3986,266.0637,266.1819,5138.0
2023-08-22 12:00:00,270.23,270.31,270.05,270.06,2200.0,266.2016,266.2804,266.0243,266.0341,2200.0
2023-08-22 12:05:00,270.06,270.45,270.01,270.09,4167.0,266.0341,266.4183,265.9849,266.0637,4167.0
2023-08-22 12:10:00,270.09,270.25,269.76,269.76,1543.0,266.0637,266.2213,265.7386,265.7386,1543.0
2023-08-22 12:15:00,269.76,269.96,269.65,269.91,2618.0,265.7386,265.9356,265.6303,265.8864,2618.0
2023-08-22 12:20:00,269.87,270.11,269.8,269.8,3455.0,265.847,266.0834,265.778,265.778,3455.0
2023-08-22 12:25:00,269.76,269.87,269.76,269.87,400.0,265.7386,265.847,265.7386,265.847,400.0
2023-08-22 12:30:00,270.05,270.13,269.75,269.94,4649.0,266.0243,266.1031,265.7288,265.9159,4649.0
2023-08-22 12:35:00,270.03,270.27,270.02,270.27,800.0,266.0046,266.241,265.9947,266.241,800.0
2023-08-22 12:40:00,270.22,270.37,270.03,270.03,4235.0,266.1918,266.3395,266.0046,266.0046,4235.0
2023-08-22 12:45:00,269.96,270.19,269.95,270.06,4258.0,265.9356,266.1622,265.9258,266.0341,4258.0
2023-08-22 12:50:00,270.06,270.43,270.06,270.28,4517.0,266.0341,266.3986,266.0341,266.2509,4517.0
2023-08-22 12:55:00,270.24,270.29,269.66,269.78,2387.0,266.2115,266.2607,265.6401,265.7583,2387.0
2023-08-22 13:00:00,269.69,269.69,269.11,269.32,2663.0,265.6697,265.6697,265.0983,265.3052,2663.0
2023-08-22 13:05:00,269.27,269.9,269.2,269.9,8078.0,265.2559,265.8765,265.187,265.8765,8078.0
2023-08-22 13:10:00,269.86,269.86,268.93,269.06,21660.0,265.8371,265.8371,264.921,265.0491,21660.0
2023-08-22 13:15:00,268.95,269.09,268.38,268.76,7711.0,264.9407,265.0786,264.3792,264.7535,7711.0
2023-08-22 13:20:00,268.84,268.98,268.53,268.54,3735.0,264.8323,264.9702,264.527,264.5368,3735.0
2023-08-22 13:25:00,268.53,269.01,268.43,268.93,6430.0,264.527,264.9998,264.4284,264.921,6430.0
2023-08-22 13:30:00,268.94,269.07,268.84,268.85,4813.0,264.9308,265.0589,264.8323,264.8422,4813.0
2023-08-22 13:35:00,268.97,269.01,268.71,268.72,5801.0,264.9604,264.9998,264.7043,264.7141,5801.0
2023-08-22 13:40:00,268.72,268.81,268.47,268.47,3300.0,264.7141,264.8028,264.4678,264.4678,3300.0
2023-08-22 13:45:00,268.63,268.75,268.49,268.63,3806.0,264.6255,264.7437,264.4875,264.6255,3806.0
2023-08-22 13:50:00,268.52,268.84,268.52,268.65,6075.0,264.5171,264.8323,264.5171,264.6452,6075.0
2023-08-22 13:55:00,268.76,268.79,268.56,268.75,3871.0,264.7535,264.7831,264.5565,264.7437,3871.0
2023-08-22 14:00:00,268.7,269.16,268.53,268.85,19016.0,264.6944,265.1476,264.527,264.8422,19016.0
2023-08-22 14:05:00,268.88,269.07,268.82,269.06,12121.0,264.8717,265.0589,264.8126,265.0491,12121.0
2023-08-22 14:10:00,268.99,269.13,268.67,268.8,8562.0,264.9801,265.118,264.6649,264.7929,8562.0
2023-08-22 14:15:00,268.8,268.89,268.59,268.88,4893.0,264.7929,264.8816,264.5861,264.8717,4893.0
2023-08-22 14:20:00,268.96,269.07,268.92,268.94,4259.0,264.9505,265.0589,264.9111,264.9308,4259.0
2023-08-22 14:25:00,268.89,269.51,268.88,269.49,7331.0,264.8816,265.4923,264.8717,265.4726,7331.0
2023-08-22 14:30:00,269.53,269.81,269.53,269.72,4121.0,265.512,265.7879,265.512,265.6992,4121.0
2023-08-22 14:35:00,269.94,270.0,269.75,269.94,2238.0,265.9159,265.975,265.7288,265.9159,2238.0
2023-08-22 14:40:00,269.84,270.0,269.75,269.75,900.0,265.8174,265.975,265.7288,265.7288,900.0
2023-08-22 14:45:00,269.83,269.84,269.48,269.49,4468.0,265.8076,265.8174,265.4628,265.4726,4468.0
2023-08-22 14:50:00,269.48,269.65,269.37,269.6,3715.0,265.4628,265.6303,265.3544,265.581,3715.0
2023-08-22 14:55:00,269.59,270.08,269.46,270.08,7038.0,265.5711,266.0538,265.4431,266.0538,7038.0
2023-08-22 15:00:00,270.06,270.22,269.86,270.19,5263.0,266.0341,266.1918,265.8371,266.1622,5263.0
2023-08-22 15:05:00,270.23,270.64,270.22,270.62,5538.0,266.2016,266.6055,266.1918,266.5858,5538.0
2023-08-22 15:10:00,270.7,271.01,270.67,270.94,7510.0,266.6646,266.97,266.635,266.901,7510.0
2023-08-22 15:15:00,270.92,270.93,270.27,270.27,3700.0,266.8813,266.8912,266.241,266.241,3700.0
2023-08-22 15:20:00,270.37,270.55,270.15,270.32,8910.0,266.3395,266.5168,266.1228,266.2903,8910.0
2023-08-22 15:25:00,270.36,270.51,270.03,270.09,6173.0,266.3297,266.4774,266.0046,266.0637,6173.0
2023-08-22 15:30:00,270.03,270.13,269.76,270.02,8593.0,266.0046,266.1031,265.7386,265.9947,8593.0
2023-08-22 15:35:00,269.96,269.99,269.66,269.73,8975.0,265.9356,265.9652,265.6401,265.7091,8975.0
2023-08-22 15:40:00,269.66,269.86,269.57,269.57,11198.0,265.6401,265.8371,265.5514,265.5514,11198.0
2023-08-22 15:45:00,269.62,270.11,269.52,270.02,19682.0,265.6007,266.0834,265.5022,265.9947,19682.0
2023-08-22 15:50:00,270.0,270.19,269.86,269.87,13814.0,265.975,266.1622,265.8371,265.847,13814.0
2023-08-22 15:55:00,269.87,270.59,269.87,270.49,73145.0,265.847,266.5562,265.847,266.4577,73145.0
2023-08-23 09:30:00,271.38,271.94,270.59,271.17,12209.0,267.3345,267.8861,266.5562,267.1276,12209.0
2023-08-23 09:35:00,271.5,272.18,271.49,272.03,6653.0,267.4527,268.1225,267.4428,267.9748,6653.0
2023-08-23 09:40:00,272.0,272.18,271.65,271.68,24441.0,267.9452,268.1225,267.6004,267.63,24441.0
2023-08-23 09:45:00,271.67,272.23,271.66,271.98,13466.0,267.6201,268.1718,267.6103,267.9255,13466.0
2023-08-23 09:50:00,272.11,272.17,271.5,271.65,5980.0,268.0536,268.1127,267.4527,267.6004,5980.0
2023-08-23 09:55:00,271.69,272.1,271.5,271.5,9373.0,267.6398,268.0437,267.4527,267.4527,9373.0
2023-08-23 10:00:00,271.51,272.31,271.51,272.06,8281.0,267.4625,268.2506,267.4625,268.0043,8281.0
2023-08-23 10:05:00,272.11,272.16,271.81,272.06,6097.0,268.0536,268.1028,267.7581,268.0043,6097.0
2023-08-23 10:10:00,272.04,272.43,272.01,272.23,4406.0,267.9846,268.3688,267.9551,268.1718,4406.0
2023-08-23 10:15:00,272.23,272.26,271.63,271.91,6450.0,268.1718,268.2013,267.5807,267.8566,6450.0
2023-08-23 10:20:00,271.91,272.0,271.57,271.98,4801.0,267.8566,267.9452,267.5216,267.9255,4801.0
2023-08-23 10:25:00,271.97,272.1,271.83,271.95,5075.0,267.9157,268.0437,267.7778,267.896,5075.0
2023-08-23 10:30:00,271.97,272.13,271.82,272.13,8604.0,267.9157,268.0733,267.7679,268.0733,8604.0
2023-08-23 10:35:00,272.11,272.11,271.84,271.94,8509.0,268.0536,268.0536,267.7876,267.8861,8509.0
2023-08-23 10:40:00,272.0,272.21,271.81,271.81,2892.0,267.9452,268.1521,267.7581,267.7581,2892.0
2023-08-23 10:45:00,271.94,272.25,271.8,272.2,4500.0,267.8861,268.1915,267.7482,268.1422,4500.0
2023-08-23 10:50:00,272.26,272.64,272.15,272.57,16947.0,268.2013,268.5757,268.093,268.5067,16947.0
2023-08-23 10:55:00,272.57,272.71,272.46,272.47,5139.0,268.5067,268.6446,268.3984,268.4082,5139.0
2023-08-23 11:00:00,272.52,272.54,272.34,272.52,2182.0,268.4575,268.4772,268.2802,268.4575,2182.0
2023-08-23 11:05:00,272.53,272.55,272.33,272.44,2510.0,268.4673,268.487,268.2703,268.3787,2510.0
2023-08-23 11:10:00,272.53,272.54,272.44,272.5,1495.0,268.4673,268.4772,268.3787,268.4378,1495.0
2023-08-23 11:15:00,272.48,272.48,272.07,272.07,1950.0,268.4181,268.4181,268.0142,268.0142,1950.0
2023-08-23 11:20:00,272.02,272.47,272.02,272.38,2575.0,267.9649,268.4082,267.9649,268.3196,2575.0
2023-08-23 11:25:00,272.38,272.8,272.33,272.76,7204.0,268.3196,268.7333,268.2703,268.6939,7204.0
2023-08-23 11:30:00,272.69,272.87,272.41,272.41,2748.0,268.6249,268.8023,268.3491,268.3491,2748.0
2023-08-23 11:35:00,272.37,272.37,271.91,271.91,4203.0,268.3097,268.3097,267.8566,267.8566,4203.0
2023-08-23 11:40:00,271.79,271.97,271.79,271.97,1034.0,267.7384,267.9157,267.7384,267.9157,1034.0
2023-08-23 11:45:00,271.97,272.23,271.95,272.18,2500.0,267.9157,268.1718,267.896,268.1225,2500.0
2023-08-23 11:50:00,272.18,272.39,272.17,272.3,2136.0,268.1225,268.3294,268.1127,268.2408,2136.0
2023-08-23 11:55:00,272.29,272.41,272.28,272.41,500.0,268.2309,268.3491,268.221,268.3491,500.0
2023-08-23 12:00:00,272.41,272.46,272.28,272.37,1902.0,268.3491,268.3984,268.221,268.3097,1902.0
2023-08-23 12:05:00,272.36,272.36,271.95,271.95,2201.0,268.2999,268.2999,267.896,267.896,2201.0
2023-08-23 12:10:00,272.1,272.24,272.03,272.23,1635.0,268.0437,268.1816,267.9748,268.1718,1635.0
2023-08-23 12:15:00,272.22,272.22,272.0,272.11,5861.0,268.1619,268.1619,267.9452,268.0536,5861.0
2023-08-23 12:20:00,272.17,272.25,272.01,272.01,3244.0,268.1127,268.1915,267.9551,267.9551,3244.0
2023-08-23 12:25:00,272.01,272.07,271.83,271.87,9947.0,267.9551,268.0142,267.7778,267.8172,9947.0
2023-08-23 12:30:00,272.02,272.02,271.77,271.81,1682.0,267.9649,267.9649,267.7187,267.7581,1682.0
2023-08-23 12:35:00,271.93,272.02,271.92,272.0,1275.0,267.8763,267.9649,267.8664,267.9452,1275.0
2023-08-23 12:40:00,272.06,272.19,271.97,272.19,1170.0,268.0043,268.1324,267.9157,268.1324,1170.0
2023-08-23 12:45:00,272.24,272.45,272.24,272.34,2100.0,268.1816,268.3885,268.1816,268.2802,2100.0
2023-08-23 12:50:00,272.35,272.39,272.26,272.26,1500.0,268.29,268.3294,268.2013,268.2013,1500.0
2023-08-23 12:55:00,272.28,272.28,272.13,272.21,805.0,268.221,268.221,268.0733,268.1521,805.0
2023-08-23 13:00:00,272.19,272.22,272.15,272.15,1500.0,268.1324,268.1619,268.093,268.093,1500.0
2023-08-23 13:05:00,272.22,272.29,272.06,272.22,5733.0,268.1619,268.2309,268.0043,268.1619,5733.0
2023-08-23 13:10:00,272.24,272.26,272.13,272.13,1899.0,268.1816,268.2013,268.0733,268.0733,1899.0
2023-08-23 13:15:00,272.25,272.32,272.06,272.21,7463.0,268.1915,268.2605,268.0043,268.1521,7463.0
2023-08-23 13:20:00,272.22,272.3,272.07,272.18,1689.0,268.1619,268.2408,268.0142,268.1225,1689.0
2023-08-23 13:25:00,272.11,272.3,272.1,272.25,2323.0,268.0536,268.2408,268.0437,268.1915,2323.0
2023-08-23 13:30:00,272.25,272.5,272.24,272.4,6312.0,268.1915,268.4378,268.1816,268.3393,6312.0
2023-08-23 13:35:00,272.45,272.94,272.45,272.94,8229.0,268.3885,268.8712,268.3885,268.8712,8229.0
2023-08-23 13:40:00,272.93,273.18,272.93,273.16,4031.0,268.8614,269.1076,268.8614,269.0879,4031.0
2023-08-23 13:45:00,273.17,273.27,273.01,273.07,1998.0,269.0978,269.1963,268.9402,268.9993,1998.0
2023-08-23 13:50:00,273.06,273.06,272.85,272.92,4796.0,268.9894,268.9894,268.7826,268.8515,4796.0
2023-08-23 13:55:00,272.9,272.9,272.67,272.77,2210.0,268.8318,268.8318,268.6052,268.7037,2210.0
2023-08-23 14:00:00,272.72,272.72,272.59,272.67,3537.0,268.6545,268.6545,268.5264,268.6052,3537.0
2023-08-23 14:05:00,272.59,272.83,272.52,272.53,5692.0,268.5264,268.7629,268.4575,268.4673,5692.0
2023-08-23 14:10:00,272.48,272.67,272.47,272.65,3401.0,268.4181,268.6052,268.4082,268.5855,3401.0
2023-08-23 14:15:00,272.65,272.78,272.59,272.75,3257.0,268.5855,268.7136,268.5264,268.684,3257.0
2023-08-23 14:20:00,272.75,272.76,272.6,272.76,4463.0,268.684,268.6939,268.5363,268.6939,4463.0
2023-08-23 14:25:00,272.73,272.82,272.67,272.71,3727.0,268.6643,268.753,268.6052,268.6446,3727.0
2023-08-23 14:30:00,272.71,272.71,272.6,272.6,3088.0,268.6446,268.6446,268.5363,268.5363,3088.0
2023-08-23 14:35:00,272.66,272.73,272.54,272.7,5076.0,268.5954,268.6643,268.4772,268.6348,5076.0
2023-08-23 14:40:00,272.66,272.77,272.65,272.76,5831.0,268.5954,268.7037,268.5855,268.6939,5831.0
2023-08-23 14:45:00,272.77,273.11,272.65,272.84,9681.0,268.7037,269.0387,268.5855,268.7727,9681.0
2023-08-23 14:50:00,272.89,273.09,272.88,273.08,5282.0,268.822,269.019,268.8121,269.0091,5282.0
2023-08-23 14:55:00,273.01,273.28,273.0,273.24,22639.0,268.9402,269.2061,268.9303,269.1667,22639.0
2023-08-23 15:00:00,273.3,273.34,272.95,273.34,3837.0,269.2258,269.2652,268.8811,269.2652,3837.0
2023-08-23 15:05:00,273.32,273.62,273.3,273.32,6371.0,269.2455,269.5411,269.2258,269.2455,6371.0
2023-08-23 15:10:00,273.32,273.55,273.31,273.39,4663.0,269.2455,269.4721,269.2357,269.3145,4663.0
2023-08-23 15:15:00,273.46,273.52,273.39,273.43,2400.0,269.3835,269.4426,269.3145,269.3539,2400.0
2023-08-23 15:20:00,273.42,273.42,273.23,273.37,3645.0,269.3441,269.3441,269.1569,269.2948,3645.0
2023-08-23 15:25:00,273.29,273.34,272.98,273.29,2811.0,269.216,269.2652,268.9106,269.216,2811.0
2023-08-23 15:30:00,273.22,273.22,273.01,273.12,31204.0,269.147,269.147,268.9402,269.0485,31204.0
2023-08-23 15:35:00,273.11,273.11,272.81,272.81,6065.0,269.0387,269.0387,268.7431,268.7431,6065.0
2023-08-23 15:40:00,272.83,272.83,272.4,272.42,9863.0,268.7629,268.7629,268.3393,268.359,9863.0
2023-08-23 15:45:00,272.39,272.42,271.77,271.91,17649.0,268.3294,268.359,267.7187,267.8566,17649.0
2023-08-23 15:50:00,271.89,272.65,271.56,272.5,65772.0,267.8369,268.5855,267.5118,268.4378,65772.0
2023-08-23 15:55:00,272.48,272.48,271.82,272.0,149218.0,268.4181,268.4181,267.7679,267.9452,149218.0
2023-08-24 09:30:00,271.43,271.43,271.27,271.34,9509.0,267.3837,267.3837,267.2261,267.2951,9509.0
2023-08-24 09:35:00,271.88,272.7,271.86,272.37,3316.0,267.827,268.6348,267.8073,268.3097,3316.0
2023-08-24 09:40:00,272.31,272.31,271.68,271.68,9528.0,268.2506,268.2506,267.63,267.63,9528.0
2023-08-24 09:45:00,271.52,272.45,271.52,272.18,4130.0,267.4724,268.3885,267.4724,268.1225,4130.0
2023-08-24 09:50:00,272.05,272.85,272.0,272.85,14855.0,267.9945,268.7826,267.9452,268.7826,14855.0
2023-08-24 09:55:00,272.76,273.4,272.75,272.95,7183.0,268.6939,269.3244,268.684,268.8811,7183.0
2023-08-24 10:00:00,273.07,273.25,272.5,272.63,7500.0,268.9993,269.1766,268.4378,268.5658,7500.0
2023-08-24 10:05:00,272.78,272.78,272.29,272.29,2378.0,268.7136,268.7136,268.2309,268.2309,2378.0
2023-08-24 10:10:00,272.37,272.37,272.03,272.04,1357.0,268.3097,268.3097,267.9748,267.9846,1357.0
2023-08-24 10:15:00,272.12,272.37,272.01,272.37,1907.0,268.0634,268.3097,267.9551,268.3097,1907.0
2023-08-24 10:20:00,272.37,272.42,271.93,271.93,5838.0,268.3097,268.359,267.8763,267.8763,5838.0
2023-08-24 10:25:00,271.96,272.63,271.96,272.27,3639.0,267.9058,268.5658,267.9058,268.2112,3639.0
2023-08-24 10:30:00,272.23,272.33,271.96,272.08,3667.0,268.1718,268.2703,267.9058,268.024,3667.0
2023-08-24 10:35:00,271.97,272.41,271.97,272.16,2170.0,267.9157,268.3491,267.9157,268.1028,2170.0
2023-08-24 10:40:00,272.17,272.3,271.76,271.85,1812.0,268.1127,268.2408,267.7088,267.7975,1812.0
2023-08-24 10:45:00,271.88,271.88,271.55,271.86,5257.0,267.827,267.827,267.5019,267.8073,5257.0
2023-08-24 10:50:00,271.8,272.23,271.8,272.04,3130.0,267.7482,268.1718,267.7482,267.9846,3130.0
2023-08-24 10:55:00,272.09,272.17,271.69,271.74,5482.0,268.0339,268.1127,267.6398,267.6891,5482.0
2023-08-24 11:00:00,271.49,271.59,271.1,271.59,3475.0,267.4428,267.5413,267.0586,267.5413,3475.0
2023-08-24 11:05:00,271.57,271.57,271.34,271.46,1314.0,267.5216,267.5216,267.2951,267.4133,1314.0
2023-08-24 11:10:00,271.54,271.92,271.47,271.86,6095.0,267.4921,267.8664,267.4231,267.8073,6095.0
2023-08-24 11:15:00,271.8,271.84,271.65,271.69,1491.0,267.7482,267.7876,267.6004,267.6398,1491.0
2023-08-24 11:20:00,271.67,271.67,271.33,271.44,1458.0,267.6201,267.6201,267.2852,267.3936,1458.0
2023-08-24 11:25:00,271.36,271.58,271.09,271.58,4051.0,267.3148,267.5315,267.0488,267.5315,4051.0
2023-08-24 11:30:00,271.51,271.52,271.16,271.23,2415.0,267.4625,267.4724,267.1177,267.1867,2415.0
2023-08-24 11:35:00,271.13,271.13,270.97,271.01,600.0,267.0882,267.0882,266.9306,266.97,600.0
2023-08-24 11:40:00,271.01,271.25,270.97,270.99,2135.0,266.97,267.2064,266.9306,266.9503,2135.0
2023-08-24 11:45:00,270.96,271.03,270.75,270.87,2568.0,266.9207,266.9897,266.7139,266.8321,2568.0
2023-08-24 11:50:00,270.93,271.22,270.76,271.11,15932.0,266.8912,267.1769,266.7237,267.0685,15932.0
2023-08-24 11:55:00,271.0,271.0,270.74,270.75,1973.0,266.9601,266.9601,266.704,266.7139,1973.0
2023-08-24 12:00:00,270.78,271.08,270.78,271.03,1212.0,266.7434,267.0389,266.7434,266.9897,1212.0
2023-08-24 12:05:00,271.0,271.3,271.0,271.1,2421.0,266.9601,267.2557,266.9601,267.0586,2421.0
2023-08-24 12:10:00,271.18,271.18,270.92,270.92,1961.0,267.1374,267.1374,266.8813,266.8813,1961.0
2023-08-24 12:15:00,271.03,271.22,270.89,271.09,4684.0,266.9897,267.1769,266.8518,267.0488,4684.0
2023-08-24 12:20:00,271.05,271.18,270.97,270.97,1300.0,267.0094,267.1374,266.9306,266.9306,1300.0
2023-08-24 12:25:00,270.99,271.13,270.9,270.9,1831.0,266.9503,267.0882,266.8616,266.8616,1831.0
2023-08-24 12:30:00,270.88,271.0,270.87,270.92,2199.0,266.8419,266.9601,266.8321,266.8813,2199.0
2023-08-24 12:35:00,270.85,271.14,270.83,270.83,5121.0,266.8124,267.098,266.7927,266.7927,5121.0
2023-08-24 12:40:00,270.99,271.29,270.99,271.06,2594.0,266.9503,267.2458,266.9503,267.0192,2594.0
2023-08-24 12:45:00,270.95,271.24,270.8,271.15,2088.0,266.9109,267.1966,266.7631,267.1079,2088.0
2023-08-24 12:50:00,271.14,271.2,270.79,270.8,805.0,267.098,267.1571,266.7533,266.7631,805.0
2023-08-24 12:55:00,270.81,270.83,270.7,270.73,1758.0,266.773,266.7927,266.6646,266.6942,1758.0
2023-08-24 13:00:00,270.67,270.71,270.09,270.09,805.0,266.635,266.6745,266.0637,266.0637,805.0
2023-08-24 13:05:00,270.18,270.32,270.04,270.32,1594.0,266.1524,266.2903,266.0144,266.2903,1594.0
2023-08-24 13:10:00,270.31,270.35,270.14,270.16,1660.0,266.2804,266.3198,266.113,266.1327,1660.0
2023-08-24 13:15:00,270.28,270.31,269.94,270.04,4142.0,266.2509,266.2804,265.9159,266.0144,4142.0
2023-08-24 13:20:00,269.99,269.99,269.85,269.91,1101.0,265.9652,265.9652,265.8273,265.8864,1101.0
2023-08-24 13:25:00,269.86,270.14,269.75,270.13,2481.0,265.8371,266.113,265.7288,266.1031,2481.0
2023-08-24 13:30:00,270.09,270.47,270.08,270.08,1101.0,266.0637,266.438,266.0538,266.0538,1101.0
2023-08-24 13:35:00,269.93,270.34,269.93,270.34,3606.0,265.9061,266.31,265.9061,266.31,3606.0
2023-08-24 13:40:00,270.34,270.45,270.15,270.16,4820.0,266.31,266.4183,266.1228,266.1327,4820.0
2023-08-24 13:45:00,269.8,270.11,269.8,270.08,1318.0,265.778,266.0834,265.778,266.0538,1318.0
2023-08-24 13:50:00,269.96,270.07,269.96,270.04,1237.0,265.9356,266.044,265.9356,266.0144,1237.0
2023-08-24 13:55:00,269.94,270.03,269.81,270.03,2280.0,265.9159,266.0046,265.7879,266.0046,2280.0
2023-08-24 14:00:00,270.28,270.36,270.14,270.14,2316.0,266.2509,266.3297,266.113,266.113,2316.0
2023-08-24 14:05:00,270.29,270.29,270.04,270.1,2756.0,266.2607,266.2607,266.0144,266.0735,2756.0
2023-08-24 14:10:00,270.06,270.16,269.97,269.98,5121.0,266.0341,266.1327,265.9455,265.9553,5121.0
2023-08-24 14:15:00,269.87,270.86,269.58,270.05,15298.0,265.847,266.8222,265.5613,266.0243,15298.0
2023-08-24 14:20:00,270.11,270.71,269.87,270.0,17703.0,266.0834,266.6745,265.847,265.975,17703.0
2023-08-24 14:25:00,270.0,270.04,269.64,269.82,8132.0,265.975,266.0144,265.6204,265.7977,8132.0
2023-08-24 14:30:00,269.9,270.16,269.8,269.8,3580.0,265.8765,266.1327,265.778,265.778,3580.0
2023-08-24 14:35:00,269.72,269.82,269.45,269.55,5401.0,265.6992,265.7977,265.4332,265.5317,5401.0
2023-08-24 14:40:00,269.54,269.62,269.45,269.56,9067.0,265.5219,265.6007,265.4332,265.5416,9067.0
2023-08-24 14:45:00,269.56,270.1,269.56,269.8,7431.0,265.5416,266.0735,265.5416,265.778,7431.0
2023-08-24 14:50:00,269.8,269.97,269.79,269.97,3920.0,265.778,265.9455,265.7682,265.9455,3920.0
2023-08-24 14:55:00,269.87,270.09,269.82,269.92,3344.0,265.847,266.0637,265.7977,265.8962,3344.0
2023-08-24 15:00:00,269.85,270.18,269.83,269.95,13067.0,265.8273,266.1524,265.8076,265.9258,13067.0
2023-08-24 15:05:00,269.93,270.07,269.77,269.84,3564.0,265.9061,266.044,265.7485,265.8174,3564.0
2023-08-24 15:10:00,269.8,270.08,269.79,269.99,4312.0,265.778,266.0538,265.7682,265.9652,4312.0
2023-08-24 15:15:00,270.07,270.43,270.05,270.32,56547.0,266.044,266.3986,266.0243,266.2903,56547.0
2023-08-24 15:20:00,270.37,270.61,270.36,270.39,3808.0,266.3395,266.5759,266.3297,266.3592,3808.0
2023-08-24 15:25:00,270.38,270.4,270.06,270.12,4657.0,266.3494,266.3691,266.0341,266.0932,4657.0
2023-08-24 15:30:00,270.12,270.29,269.99,269.99,9426.0,266.0932,266.2607,265.9652,265.9652,9426.0
2023-08-24 15:35:00,269.97,269.98,269.49,269.49,5478.0,265.9455,265.9553,265.4726,265.4726,5478.0
2023-08-24 15:40:00,269.44,269.72,269.38,269.48,7525.0,265.4234,265.6992,265.3643,265.4628,7525.0
2023-08-24 15:45:00,269.39,269.39,268.87,269.22,8191.0,265.3741,265.3741,264.8619,265.2067,8191.0
2023-08-24 15:50:00,269.14,269.51,269.14,269.36,11620.0,265.1279,265.4923,265.1279,265.3446,11620.0
2023-08-24 15:55:00,269.37,269.69,269.05,269.14,50854.0,265.3544,265.6697,265.0392,265.1279,50854.0
2023-08-25 09:30:00,269.65,270.05,268.46,268.54,17168.0,265.6303,266.0243,264.458,264.5368,17168.0
2023-08-25 09:35:00,268.92,269.82,268.9,269.2,3300.0,264.9111,265.7977,264.8914,265.187,3300.0
2023-08-25 09:40:00,269.44,269.98,269.26,269.26,10303.0,265.4234,265.9553,265.2461,265.2461,10303.0
2023-08-25 09:45:00,269.56,269.79,269.12,269.24,9774.0,265.5416,265.7682,265.1082,265.2264,9774.0
2023-08-25 09:50:00,268.89,268.89,268.24,268.24,905.0,264.8816,264.8816,264.2413,264.2413,905.0
2023-08-25 09:55:00,268.17,268.54,268.07,268.5,3786.0,264.1723,264.5368,264.0738,264.4974,3786.0
2023-08-25 10:00:00,268.3,268.85,267.83,268.48,6276.0,264.3004,264.8422,263.8374,264.4777,6276.0
2023-08-25 10:05:00,268.11,268.43,267.12,267.31,4925.0,264.1132,264.4284,263.138,263.3251,4925.0
2023-08-25 10:10:00,267.18,268.02,267.18,267.92,25639.0,263.1971,264.0246,263.1971,263.926,25639.0
2023-08-25 10:15:00,268.12,269.1,267.96,268.0,17138.0,264.1231,265.0885,263.9654,264.0049,17138.0
2023-08-25 10:20:00,267.97,267.97,267.42,267.42,2018.0,263.9753,263.9753,263.4335,263.4335,2018.0
2023-08-25 10:25:00,267.26,268.01,267.26,267.84,5452.0,263.2759,264.0147,263.2759,263.8472,5452.0
2023-08-25 10:30:00,267.76,267.83,267.43,267.47,4743.0,263.7684,263.8374,263.4433,263.4828,4743.0
2023-08-25 10:35:00,267.48,267.57,267.02,267.09,4312.0,263.4926,263.5813,263.0395,263.1084,4312.0
2023-08-25 10:40:00,266.9,267.43,266.54,266.55,6251.0,262.9213,263.4433,262.5666,262.5765,6251.0
2023-08-25 10:45:00,266.12,266.32,265.64,265.98,9013.0,262.1529,262.3499,261.68,262.015,9013.0
2023-08-25 10:50:00,265.87,266.16,265.51,265.79,5431.0,261.9066,262.1923,261.552,261.8278,5431.0
2023-08-25 10:55:00,265.76,266.11,265.69,265.69,11785.0,261.7982,262.143,261.7293,261.7293,11785.0
2023-08-25 11:00:00,265.76,265.76,264.77,265.01,15782.0,261.7982,261.7982,260.823,261.0594,15782.0
2023-08-25 11:05:00,265.01,266.2,265.01,266.02,13622.0,261.0594,262.2317,261.0594,262.0544,13622.0
2023-08-25 11:10:00,266.21,266.63,266.1,266.35,5583.0,262.2415,262.6553,262.1332,262.3794,5583.0
2023-08-25 11:15:00,266.31,266.31,265.51,265.9,1970.0,262.34,262.34,261.552,261.9362,1970.0
2023-08-25 11:20:00,265.86,265.96,265.59,265.88,2539.0,261.8968,261.9953,261.6308,261.9165,2539.0
2023-08-25 11:25:00,266.08,266.89,266.08,266.89,6051.0,262.1135,262.9114,262.1135,262.9114,6051.0
2023-08-25 11:30:00,266.78,267.12,266.78,267.02,1014.0,262.803,263.138,262.803,263.0395,1014.0
2023-08-25 11:35:00,267.21,267.54,267.14,267.53,2000.0,263.2266,263.5517,263.1577,263.5419,2000.0
2023-08-25 11:40:00,267.39,267.45,267.0,267.35,4636.0,263.4039,263.4631,263.0198,263.3645,4636.0
2023-08-25 11:45:00,267.26,267.27,266.8,266.99,2600.0,263.2759,263.2857,262.8227,263.0099,2600.0
2023-08-25 11:50:00,266.96,267.1,266.79,266.97,2716.0,262.9804,263.1183,262.8129,262.9902,2716.0
2023-08-25 11:55:00,266.86,266.86,266.14,266.31,11422.0,262.8818,262.8818,262.1726,262.34,11422.0
2023-08-25 12:00:00,266.5,266.88,266.41,266.5,7276.0,262.5272,262.9015,262.4386,262.5272,7276.0
2023-08-25 12:05:00,266.56,266.81,266.32,266.71,5785.0,262.5863,262.8326,262.3499,262.7341,5785.0
2023-08-25 12:10:00,266.49,266.65,266.27,266.64,9027.0,262.5174,262.675,262.3006,262.6651,9027.0
2023-08-25 12:15:00,266.64,266.65,266.15,266.35,4717.0,262.6651,262.675,262.1824,262.3794,4717.0
2023-08-25 12:20:00,266.35,266.86,266.35,266.69,2993.0,262.3794,262.8818,262.3794,262.7144,2993.0
2023-08-25 12:25:00,266.73,266.73,266.49,266.56,3719.0,262.7538,262.7538,262.5174,262.5863,3719.0
2023-08-25 12:30:00,266.5,266.84,266.17,266.35,21713.0,262.5272,262.8621,262.2021,262.3794,21713.0
2023-08-25 12:35:00,266.16,266.69,266.15,266.43,6200.0,262.1923,262.7144,262.1824,262.4583,6200.0
2023-08-25 12:40:00,266.45,266.86,266.45,266.86,2088.0,262.478,262.8818,262.478,262.8818,2088.0
2023-08-25 12:45:00,266.62,266.82,266.32,266.37,6987.0,262.6454,262.8424,262.3499,262.3992,6987.0
2023-08-25 12:50:00,266.31,266.32,266.13,266.23,1457.0,262.34,262.3499,262.1627,262.2612,1457.0
2023-08-25 12:55:00,266.16,266.46,266.13,266.38,2813.0,262.1923,262.4878,262.1627,262.409,2813.0
2023-08-25 13:00:00,266.38,266.72,266.28,266.64,1672.0,262.409,262.7439,262.3105,262.6651,1672.0
2023-08-25 13:05:00,266.38,266.56,266.36,266.43,4196.0,262.409,262.5863,262.3893,262.4583,4196.0
2023-08-25 13:10:00,266.32,266.65,266.32,266.48,2678.0,262.3499,262.675,262.3499,262.5075,2678.0
2023-08-25 13:15:00,266.59,266.64,265.88,265.9,7266.0,262.6159,262.6651,261.9165,261.9362,7266.0
2023-08-25 13:20:00,265.87,265.87,265.16,265.25,5485.0,261.9066,261.9066,261.2072,261.2958,5485.0
2023-08-25 13:25:00,265.3,265.92,265.3,265.92,5035.0,261.3451,261.9559,261.3451,261.9559,5035.0
2023-08-25 13:30:00,265.79,265.85,265.23,265.3,6569.0,261.8278,261.8869,261.2761,261.3451,6569.0
2023-08-25 13:35:00,265.22,265.37,265.19,265.32,3435.0,261.2663,261.4141,261.2367,261.3648,3435.0
2023-08-25 13:40:00,265.33,265.55,265.32,265.49,1486.0,261.3747,261.5914,261.3648,261.5323,1486.0
2023-08-25 13:45:00,265.41,265.43,265.16,265.19,3628.0,261.4535,261.4732,261.2072,261.2367,3628.0
2023-08-25 13:50:00,265.23,265.62,265.21,265.62,2961.0,261.2761,261.6603,261.2564,261.6603,2961.0
2023-08-25 13:55:00,265.58,265.58,265.35,265.42,3216.0,261.6209,261.6209,261.3944,261.4633,3216.0
2023-08-25 14:00:00,265.5,265.51,265.23,265.29,5091.0,261.5421,261.552,261.2761,261.3353,5091.0
2023-08-25 14:05:00,265.34,265.81,265.25,265.67,5022.0,261.3845,261.8475,261.2958,261.7096,5022.0
2023-08-25 14:10:00,265.6,265.83,265.57,265.74,6472.0,261.6406,261.8672,261.6111,261.7785,6472.0
2023-08-25 14:15:00,265.75,265.94,265.58,265.73,5583.0,261.7884,261.9756,261.6209,261.7687,5583.0
2023-08-25 14:20:00,265.89,266.09,265.76,265.8,3526.0,261.9263,262.1233,261.7982,261.8376,3526.0
2023-08-25 14:25:00,265.76,265.82,265.49,265.51,3503.0,261.7982,261.8574,261.5323,261.552,3503.0
2023-08-25 14:30:00,265.59,265.86,265.43,265.79,6426.0,261.6308,261.8968,261.4732,261.8278,6426.0
2023-08-25 14:35:00,265.81,265.91,265.55,265.58,4172.0,261.8475,261.946,261.5914,261.6209,4172.0
2023-08-25 14:40:00,265.57,265.75,265.57,265.67,3774.0,261.6111,261.7884,261.6111,261.7096,3774.0
2023-08-25 14:45:00,265.62,265.79,265.6,265.75,4854.0,261.6603,261.8278,261.6406,261.7884,4854.0
2023-08-25 14:50:00,265.71,265.76,265.51,265.65,8099.0,261.749,261.7982,261.552,261.6899,8099.0
2023-08-25 14:55:00,265.65,265.82,265.57,265.57,5157.0,261.6899,261.8574,261.6111,261.6111,5157.0
2023-08-25 15:00:00,265.63,265.95,265.61,265.63,5017.0,261.6702,261.9854,261.6505,261.6702,5017.0
2023-08-25 15:05:00,265.56,265.7,265.35,265.53,4584.0,261.6012,261.7391,261.3944,261.5717,4584.0
2023-08-25 15:10:00,265.5,265.63,265.39,265.39,4390.0,261.5421,261.6702,261.4338,261.4338,4390.0
2023-08-25 15:15:00,265.4,265.63,265.4,265.46,7374.0,261.4436,261.6702,261.4436,261.5027,7374.0
2023-08-25 15:20:00,265.47,265.62,265.41,265.41,7897.0,261.5126,261.6603,261.4535,261.4535,7897.0
2023-08-25 15:25:00,265.56,265.8,265.51,265.74,6107.0,261.6012,261.8376,261.552,261.7785,6107.0
2023-08-25 15:30:00,265.75,265.75,265.46,265.52,13226.0,261.7884,261.7884,261.5027,261.5618,13226.0
2023-08-25 15:35:00,265.52,265.55,265.21,265.25,9216.0,261.5618,261.5914,261.2564,261.2958,9216.0
2023-08-25 15:40:00,265.23,265.29,265.08,265.14,12118.0,261.2761,261.3353,261.1284,261.1875,12118.0
2023-08-25 15:45:00,265.08,265.19,264.78,264.78,17376.0,261.1284,261.2367,260.8329,260.8329,17376.0
2023-08-25 15:50:00,264.81,264.82,264.33,264.65,22815.0,260.8624,260.8723,260.3896,260.7048,22815.0
2023-08-25 15:55:00,264.76,264.85,264.38,264.63,138702.0,260.8132,260.9018,260.4388,260.6851,138702.0
2023-08-28 09:30:00,264.57,265.85,264.37,265.85,7797.0,260.626,261.8869,260.429,261.8869,7797.0
2023-08-28 09:35:00,266.55,268.41,266.55,267.38,12812.0,262.5765,264.4087,262.5765,263.3941,12812.0
2023-08-28 09:40:00,267.54,267.83,267.3,267.3,6262.0,263.5517,263.8374,263.3153,263.3153,6262.0
2023-08-28 09:45:00,267.48,268.59,267.33,268.0,26755.0,263.4926,264.5861,263.3448,264.0049,26755.0
2023-08-28 09:50:00,267.87,268.09,267.51,267.66,6431.0,263.8768,264.0935,263.5222,263.6699,6431.0
2023-08-28 09:55:00,267.69,268.2,267.69,267.92,5403.0,263.6995,264.2019,263.6995,263.926,5403.0
2023-08-28 10:00:00,267.94,268.1,267.61,267.9,2631.0,263.9457,264.1034,263.6207,263.9063,2631.0
2023-08-28 10:05:00,267.9,268.12,267.73,267.73,9084.0,263.9063,264.1231,263.7389,263.7389,9084.0
2023-08-28 10:10:00,267.65,268.2,267.64,267.9,34756.0,263.6601,264.2019,263.6502,263.9063,34756.0
2023-08-28 10:15:00,268.04,268.04,267.72,267.8,1897.0,264.0443,264.0443,263.729,263.8078,1897.0
2023-08-28 10:20:00,267.89,267.91,267.39,267.65,12293.0,263.8965,263.9162,263.4039,263.6601,12293.0
2023-08-28 10:25:00,267.66,268.0,267.28,267.79,16171.0,263.6699,264.0049,263.2956,263.798,16171.0
2023-08-28 10:30:00,267.85,267.85,267.59,267.8,4146.0,263.8571,263.8571,263.601,263.8078,4146.0
2023-08-28 10:35:00,267.81,267.83,267.34,267.34,3677.0,263.8177,263.8374,263.3547,263.3547,3677.0
2023-08-28 10:40:00,267.43,267.58,267.23,267.35,6482.0,263.4433,263.5911,263.2463,263.3645,6482.0
2023-08-28 10:45:00,267.35,267.79,267.29,267.63,3411.0,263.3645,263.798,263.3054,263.6404,3411.0
2023-08-28 10:50:00,267.63,267.73,267.28,267.28,7280.0,263.6404,263.7389,263.2956,263.2956,7280.0
2023-08-28 10:55:00,267.3,268.12,267.29,268.02,5410.0,263.3153,264.1231,263.3054,264.0246,5410.0
2023-08-28 11:00:00,267.96,267.99,267.52,267.53,6768.0,263.9654,263.995,263.532,263.5419,6768.0
2023-08-28 11:05:00,267.54,267.56,267.25,267.41,3070.0,263.5517,263.5714,263.266,263.4236,3070.0
2023-08-28 11:10:00,267.29,267.39,267.17,267.31,2640.0,263.3054,263.4039,263.1872,263.3251,2640.0
2023-08-28 11:15:00,267.34,267.58,267.33,267.43,6488.0,263.3547,263.5911,263.3448,263.4433,6488.0
2023-08-28 11:20:00,267.48,267.55,267.25,267.28,3920.0,263.4926,263.5616,263.266,263.2956,3920.0
2023-08-28 11:25:00,267.19,267.86,267.19,267.71,4758.0,263.2069,263.8669,263.2069,263.7192,4758.0
2023-08-28 11:30:00,267.83,267.86,267.49,267.59,4963.0,263.8374,263.8669,263.5025,263.601,4963.0
2023-08-28 11:35:00,267.59,268.32,267.59,268.24,14356.0,263.601,264.3201,263.601,264.2413,14356.0
2023-08-28 11:40:00,268.25,268.25,267.85,268.01,2906.0,264.2511,264.2511,263.8571,264.0147,2906.0
2023-08-28 11:45:00,267.94,268.16,267.81,268.0,3248.0,263.9457,264.1625,263.8177,264.0049,3248.0
2023-08-28 11:50:00,267.81,268.01,267.79,267.91,1510.0,263.8177,264.0147,263.798,263.9162,1510.0
2023-08-28 11:55:00,267.78,267.91,267.6,267.84,3825.0,263.7881,263.9162,263.6108,263.8472,3825.0
2023-08-28 12:00:00,267.88,267.95,267.61,267.64,2714.0,263.8866,263.9556,263.6207,263.6502,2714.0
2023-08-28 12:05:00,267.63,267.76,267.33,267.33,2576.0,263.6404,263.7684,263.3448,263.3448,2576.0
2023-08-28 12:10:00,267.34,267.51,267.3,267.51,2601.0,263.3547,263.5222,263.3153,263.5222,2601.0
2023-08-28 12:15:00,267.47,267.49,267.15,267.18,4783.0,263.4828,263.5025,263.1675,263.1971,4783.0
2023-08-28 12:20:00,267.07,267.13,266.92,267.04,4036.0,263.0887,263.1478,262.941,263.0592,4036.0
2023-08-28 12:25:00,267.07,267.09,266.71,266.8,6933.0,263.0887,263.1084,262.7341,262.8227,6933.0
2023-08-28 12:30:00,266.86,266.86,266.58,266.61,8863.0,262.8818,262.8818,262.606,262.6356,8863.0
2023-08-28 12:35:00,266.65,266.87,266.55,266.87,8166.0,262.675,262.8917,262.5765,262.8917,8166.0
2023-08-28 12:40:00,266.87,267.33,266.82,267.0,7779.0,262.8917,263.3448,262.8424,263.0198,7779.0
2023-08-28 12:45:00,267.0,267.09,266.83,266.88,5830.0,263.0198,263.1084,262.8523,262.9015,5830.0
2023-08-28 12:50:00,266.81,267.01,266.69,266.98,5808.0,262.8326,263.0296,262.7144,263.0001,5808.0
2023-08-28 12:55:00,267.09,267.5,267.0,267.29,5467.0,263.1084,263.5123,263.0198,263.3054,5467.0
2023-08-28 13:00:00,267.28,267.47,267.27,267.4,3370.0,263.2956,263.4828,263.2857,263.4138,3370.0
2023-08-28 13:05:00,267.41,267.55,267.18,267.18,6627.0,263.4236,263.5616,263.1971,263.1971,6627.0
2023-08-28 13:10:00,267.18,267.22,266.88,266.88,4180.0,263.1971,263.2365,262.9015,262.9015,4180.0
2023-08-28 13:15:00,266.82,267.02,266.74,267.01,5897.0,262.8424,263.0395,262.7636,263.0296,5897.0
2023-08-28 13:20:00,267.02,267.23,267.02,267.07,1842.0,263.0395,263.2463,263.0395,263.0887,1842.0
2023-08-28 13:25:00,267.27,267.28,266.97,267.04,5243.0,263.2857,263.2956,262.9902,263.0592,5243.0
2023-08-28 13:30:00,267.03,267.2,267.01,267.06,3379.0,263.0493,263.2168,263.0296,263.0789,3379.0
2023-08-28 13:35:00,267.1,267.25,267.0,267.2,3966.0,263.1183,263.266,263.0198,263.2168,3966.0
2023-08-28 13:40:00,267.16,267.16,266.95,266.95,1750.0,263.1774,263.1774,262.9705,262.9705,1750.0
2023-08-28 13:45:00,267.02,267.02,266.65,266.65,2347.0,263.0395,263.0395,262.675,262.675,2347.0
2023-08-28 13:50:00,266.64,266.84,266.44,266.57,7847.0,262.6651,262.8621,262.4681,262.5962,7847.0
2023-08-28 13:55:00,266.32,266.34,266.26,266.26,937.0,262.3499,262.3696,262.2908,262.2908,937.0
2023-08-28 14:00:00,266.39,266.49,266.18,266.21,4076.0,262.4189,262.5174,262.212,262.2415,4076.0
2023-08-28 14:05:00,266.24,266.3,266.17,266.3,1617.0,262.2711,262.3302,262.2021,262.3302,1617.0
2023-08-28 14:10:00,266.37,266.39,266.13,266.28,3659.0,262.3992,262.4189,262.1627,262.3105,3659.0
2023-08-28 14:15:00,266.38,266.49,266.08,266.2,3253.0,262.409,262.5174,262.1135,262.2317,3253.0
2023-08-28 14:20:00,266.19,266.35,266.19,266.25,4611.0,262.2218,262.3794,262.2218,262.2809,4611.0
2023-08-28 14:25:00,266.25,266.39,266.09,266.23,6183.0,262.2809,262.4189,262.1233,262.2612,6183.0
2023-08-28 14:30:00,266.36,266.4,266.18,266.18,3749.0,262.3893,262.4287,262.212,262.212,3749.0
2023-08-28 14:35:00,266.26,266.55,266.01,266.25,6234.0,262.2908,262.5765,262.0445,262.2809,6234.0
2023-08-28 14:40:00,266.37,266.37,265.93,266.0,6627.0,262.3992,262.3992,261.9657,262.0347,6627.0
2023-08-28 14:45:00,266.05,266.18,265.92,266.16,3830.0,262.0839,262.212,261.9559,262.1923,3830.0
2023-08-28 14:50:00,266.18,266.32,266.11,266.32,3433.0,262.212,262.3499,262.143,262.3499,3433.0
2023-08-28 14:55:00,266.43,266.43,266.18,266.22,3173.0,262.4583,262.4583,262.212,262.2514,3173.0
2023-08-28 15:00:00,266.29,266.41,266.2,266.27,4213.0,262.3203,262.4386,262.2317,262.3006,4213.0
2023-08-28 15:05:00,266.28,266.31,266.14,266.25,6258.0,262.3105,262.34,262.1726,262.2809,6258.0
2023-08-28 15:10:00,266.26,266.31,266.0,266.15,3991.0,262.2908,262.34,262.0347,262.1824,3991.0
2023-08-28 15:15:00,266.06,266.06,265.91,265.92,8145.0,262.0938,262.0938,261.946,261.9559,8145.0
2023-08-28 15:20:00,265.92,265.96,265.55,265.63,11164.0,261.9559,261.9953,261.5914,261.6702,11164.0
2023-08-28 15:25:00,265.61,265.95,265.6,265.88,6082.0,261.6505,261.9854,261.6406,261.9165,6082.0
2023-08-28 15:30:00,265.85,265.93,265.77,265.86,7349.0,261.8869,261.9657,261.8081,261.8968,7349.0
2023-08-28 15:35:00,265.84,266.1,265.81,265.82,7004.0,261.8771,262.1332,261.8475,261.8574,7004.0
2023-08-28 15:40:00,265.8,266.04,265.75,266.03,6058.0,261.8376,262.0741,261.7884,262.0642,6058.0
2023-08-28 15:45:00,266.08,266.56,266.07,266.25,16326.0,262.1135,262.5863,262.1036,262.2809,16326.0
2023-08-28 15:50:00,266.28,266.56,266.14,266.22,17715.0,262.3105,262.5863,262.1726,262.2514,17715.0
2023-08-28 15:55:00,266.24,266.6,266.22,266.35,50441.0,262.2711,262.6257,262.2514,262.3794,50441.0
2023-08-29 09:30:00,266.29,266.43,265.74,266.39,13674.0,262.3203,262.4583,261.7785,262.4189,13674.0
2023-08-29 09:35:00,266.6,266.65,265.96,266.39,3991.0,262.6257,262.675,261.9953,262.4189,3991.0
2023-08-29 09:40:00,266.42,266.48,265.61,265.86,20524.0,262.4484,262.5075,261.6505,261.8968,20524.0
2023-08-29 09:45:00,265.68,265.83,265.19,265.41,2052.0,261.7194,261.8672,261.2367,261.4535,2052.0
2023-08-29 09:50:00,265.19,265.26,264.62,265.12,11384.0,261.2367,261.3057,260.6752,261.1678,11384.0
2023-08-29 09:55:00,265.13,265.24,264.72,265.0,6260.0,261.1776,261.286,260.7737,261.0496,6260.0
2023-08-29 10:00:00,265.1,265.75,265.04,265.72,11375.0,261.1481,261.7884,261.089,261.7588,11375.0
2023-08-29 10:05:00,265.9,266.33,265.8,265.9,6569.0,261.9362,262.3597,261.8376,261.9362,6569.0
2023-08-29 10:10:00,266.0,266.05,265.42,265.96,9967.0,262.0347,262.0839,261.4633,261.9953,9967.0
2023-08-29 10:15:00,266.06,266.2,265.94,266.1,6434.0,262.0938,262.2317,261.9756,262.1332,6434.0
2023-08-29 10:20:00,266.13,266.72,266.09,266.62,6277.0,262.1627,262.7439,262.1233,262.6454,6277.0
2023-08-29 10:25:00,266.56,266.9,266.26,266.9,5673.0,262.5863,262.9213,262.2908,262.9213,5673.0
2023-08-29 10:30:00,266.9,267.35,266.82,267.25,8112.0,262.9213,263.3645,262.8424,263.266,8112.0
2023-08-29 10:35:00,267.35,267.35,266.65,266.79,8160.0,263.3645,263.3645,262.675,262.8129,8160.0
2023-08-29 10:40:00,266.79,267.06,266.43,266.71,6121.0,262.8129,263.0789,262.4583,262.7341,6121.0
2023-08-29 10:45:00,266.66,267.3,266.54,267.3,5617.0,262.6848,263.3153,262.5666,263.3153,5617.0
2023-08-29 10:50:00,267.5,267.5,266.93,267.04,2575.0,263.5123,263.5123,262.9508,263.0592,2575.0
2023-08-29 10:55:00,266.94,267.0,266.76,266.91,6952.0,262.9607,263.0198,262.7833,262.9311,6952.0
2023-08-29 11:00:00,266.98,267.24,266.93,267.21,3527.0,263.0001,263.2562,262.9508,263.2266,3527.0
2023-08-29 11:05:00,267.24,267.46,267.21,267.46,5192.0,263.2562,263.4729,263.2266,263.4729,5192.0
2023-08-29 11:10:00,267.42,267.52,267.2,267.22,1957.0,263.4335,263.532,263.2168,263.2365,1957.0
2023-08-29 11:15:00,267.28,267.88,267.27,267.75,6221.0,263.2956,263.8866,263.2857,263.7586,6221.0
2023-08-29 11:20:00,267.89,267.89,267.67,267.78,5191.0,263.8965,263.8965,263.6798,263.7881,5191.0
2023-08-29 11:25:00,267.71,268.11,267.7,267.97,7125.0,263.7192,264.1132,263.7093,263.9753,7125.0
2023-08-29 11:30:00,267.93,268.36,267.91,268.26,3658.0,263.9359,264.3595,263.9162,264.261,3658.0
2023-08-29 11:35:00,268.31,268.86,268.14,268.75,5706.0,264.3102,264.852,264.1428,264.7437,5706.0
2023-08-29 11:40:00,268.72,268.8,268.53,268.6,6610.0,264.7141,264.7929,264.527,264.5959,6610.0
2023-08-29 11:45:00,268.65,268.65,268.06,268.1,11511.0,264.6452,264.6452,264.064,264.1034,11511.0
2023-08-29 11:50:00,268.1,268.3,267.91,268.2,5138.0,264.1034,264.3004,263.9162,264.2019,5138.0
2023-08-29 11:55:00,268.13,268.24,267.81,267.98,3491.0,264.1329,264.2413,263.8177,263.9852,3491.0
2023-08-29 12:00:00,268.08,268.37,268.02,268.37,4154.0,264.0837,264.3693,264.0246,264.3693,4154.0
2023-08-29 12:05:00,268.37,268.37,268.18,268.3,3300.0,264.3693,264.3693,264.1822,264.3004,3300.0
2023-08-29 12:10:00,268.3,268.45,268.18,268.45,18909.0,264.3004,264.4481,264.1822,264.4481,18909.0
2023-08-29 12:15:00,268.44,268.76,268.44,268.75,5412.0,264.4383,264.7535,264.4383,264.7437,5412.0
2023-08-29 12:20:00,268.72,268.9,268.7,268.85,4709.0,264.7141,264.8914,264.6944,264.8422,4709.0
2023-08-29 12:25:00,268.85,268.87,268.66,268.86,17062.0,264.8422,264.8619,264.655,264.852,17062.0
2023-08-29 12:30:00,268.87,269.0,268.85,268.97,3512.0,264.8619,264.9899,264.8422,264.9604,3512.0
2023-08-29 12:35:00,268.95,268.95,268.47,268.47,9270.0,264.9407,264.9407,264.4678,264.4678,9270.0
2023-08-29 12:40:00,268.44,268.45,268.13,268.24,2670.0,264.4383,264.4481,264.1329,264.2413,2670.0
2023-08-29 12:45:00,268.24,268.24,268.04,268.24,3061.0,264.2413,264.2413,264.0443,264.2413,3061.0
2023-08-29 12:50:00,268.16,268.41,268.16,268.41,1842.0,264.1625,264.4087,264.1625,264.4087,1842.0
2023-08-29 12:55:00,268.32,268.45,268.32,268.44,3838.0,264.3201,264.4481,264.3201,264.4383,3838.0
2023-08-29 13:00:00,268.44,268.75,268.36,268.7,7195.0,264.4383,264.7437,264.3595,264.6944,7195.0
2023-08-29 13:05:00,268.7,268.72,268.61,268.63,3388.0,264.6944,264.7141,264.6058,264.6255,3388.0
2023-08-29 13:10:00,268.74,268.74,268.33,268.4,5205.0,264.7338,264.7338,264.3299,264.3989,5205.0
2023-08-29 13:15:00,268.46,268.65,268.38,268.46,25545.0,264.458,264.6452,264.3792,264.458,25545.0
2023-08-29 13:20:00,268.48,268.71,268.48,268.65,7629.0,264.4777,264.7043,264.4777,264.6452,7629.0
2023-08-29 13:25:00,268.64,268.78,268.64,268.78,2664.0,264.6353,264.7732,264.6353,264.7732,2664.0
2023-08-29 13:30:00,268.8,269.0,268.71,269.0,4108.0,264.7929,264.9899,264.7043,264.9899,4108.0
2023-08-29 13:35:00,269.01,269.22,268.99,269.06,7124.0,264.9998,265.2067,264.9801,265.0491,7124.0
2023-08-29 13:40:00,269.05,269.08,268.91,269.06,10745.0,265.0392,265.0688,264.9013,265.0491,10745.0
2023-08-29 13:45:00,269.08,269.11,268.88,268.93,5520.0,265.0688,265.0983,264.8717,264.921,5520.0
2023-08-29 13:50:00,268.93,268.99,268.35,268.59,21289.0,264.921,264.9801,264.3496,264.5861,21289.0
2023-08-29 13:55:00,268.6,268.63,267.98,268.63,4450.0,264.5959,264.6255,263.9852,264.6255,4450.0
2023-08-29 14:00:00,268.66,268.88,268.48,268.52,5710.0,264.655,264.8717,264.4777,264.5171,5710.0
2023-08-29 14:05:00,268.51,268.54,268.34,268.53,5141.0,264.5072,264.5368,264.3398,264.527,5141.0
2023-08-29 14:10:00,268.54,268.55,268.26,268.36,6405.0,264.5368,264.5467,264.261,264.3595,6405.0
2023-08-29 14:15:00,268.24,268.54,268.2,268.5,6557.0,264.2413,264.5368,264.2019,264.4974,6557.0
2023-08-29 14:20:00,268.47,268.59,268.31,268.31,5810.0,264.4678,264.5861,264.3102,264.3102,5810.0
2023-08-29 14:25:00,268.37,268.41,268.14,268.4,7699.0,264.3693,264.4087,264.1428,264.3989,7699.0
2023-08-29 14:30:00,268.4,268.62,268.31,268.62,4155.0,264.3989,264.6156,264.3102,264.6156,4155.0
2023-08-29 14:35:00,268.62,268.74,268.54,268.6,6579.0,264.6156,264.7338,264.5368,264.5959,6579.0
2023-08-29 14:40:00,268.59,268.75,268.52,268.75,6009.0,264.5861,264.7437,264.5171,264.7437,6009.0
2023-08-29 14:45:00,268.69,268.77,268.6,268.66,3802.0,264.6846,264.7634,264.5959,264.655,3802.0
2023-08-29 14:50:00,268.66,268.8,268.61,268.61,4284.0,264.655,264.7929,264.6058,264.6058,4284.0
2023-08-29 14:55:00,268.67,268.93,268.51,268.82,10016.0,264.6649,264.921,264.5072,264.8126,10016.0
2023-08-29 15:00:00,268.72,268.94,268.63,268.87,7230.0,264.7141,264.9308,264.6255,264.8619,7230.0
2023-08-29 15:05:00,269.0,269.0,268.86,268.88,5053.0,264.9899,264.9899,264.852,264.8717,5053.0
2023-08-29 15:10:00,268.94,269.31,268.94,269.25,7686.0,264.9308,265.2953,264.9308,265.2362,7686.0
2023-08-29 15:15:00,269.39,269.65,269.37,269.52,7591.0,265.3741,265.6303,265.3544,265.5022,7591.0
2023-08-29 15:20:00,269.65,269.95,269.51,269.94,10459.0,265.6303,265.9258,265.4923,265.9159,10459.0
2023-08-29 15:25:00,270.0,270.15,269.75,269.86,14087.0,265.975,266.1228,265.7288,265.8371,14087.0
2023-08-29 15:30:00,269.76,269.8,269.39,269.53,21396.0,265.7386,265.778,265.3741,265.512,21396.0
2023-08-29 15:35:00,269.5,269.59,269.41,269.42,9844.0,265.4825,265.5711,265.3938,265.4037,9844.0
2023-08-29 15:40:00,269.42,269.8,269.37,269.73,9326.0,265.4037,265.778,265.3544,265.7091,9326.0
2023-08-29 15:45:00,269.73,269.95,269.29,269.29,18727.0,265.7091,265.9258,265.2756,265.2756,18727.0
2023-08-29 15:50:00,269.38,269.9,269.33,269.86,24203.0,265.3643,265.8765,265.315,265.8371,24203.0
2023-08-29 15:55:00,269.89,270.56,269.76,270.49,110349.0,265.8667,266.5267,265.7386,266.4577,110349.0
2023-08-30 09:30:00,270.91,271.9,270.91,271.87,9356.0,266.8715,267.8467,266.8715,267.8172,9356.0
2023-08-30 09:35:00,271.81,272.01,271.3,271.54,6615.0,267.7581,267.9551,267.2557,267.4921,6615.0
2023-08-30 09:40:00,271.33,271.62,271.07,271.3,5479.0,267.2852,267.5709,267.0291,267.2557,5479.0
2023-08-30 09:45:00,271.32,271.51,271.21,271.39,3714.0,267.2754,267.4625,267.167,267.3443,3714.0
2023-08-30 09:50:00,271.46,271.48,271.19,271.32,9241.0,267.4133,267.433,267.1473,267.2754,9241.0
2023-08-30 09:55:00,271.3,271.71,271.3,271.71,3018.0,267.2557,267.6595,267.2557,267.6595,3018.0
2023-08-30 10:00:00,271.75,271.75,271.58,271.63,2139.0,267.699,267.699,267.5315,267.5807,2139.0
2023-08-30 10:05:00,271.76,272.04,271.76,271.84,3675.0,267.7088,267.9846,267.7088,267.7876,3675.0
2023-08-30 10:10:00,271.87,271.91,271.42,271.56,3091.0,267.8172,267.8566,267.3739,267.5118,3091.0
2023-08-30 10:15:00,271.43,271.47,271.27,271.45,3609.0,267.3837,267.4231,267.2261,267.4034,3609.0
2023-08-30 10:20:00,271.37,271.37,270.86,270.86,3745.0,267.3246,267.3246,266.8222,266.8222,3745.0
2023-08-30 10:25:00,270.88,270.88,270.33,270.52,4189.0,266.8419,266.8419,266.3001,266.4873,4189.0
2023-08-30 10:30:00,270.53,270.78,270.52,270.65,1822.0,266.4971,266.7434,266.4873,266.6153,1822.0
2023-08-30 10:35:00,270.84,270.85,270.35,270.55,3075.0,266.8025,266.8124,266.3198,266.5168,3075.0
2023-08-30 10:40:00,270.65,270.77,270.51,270.7,5625.0,266.6153,266.7336,266.4774,266.6646,5625.0
2023-08-30 10:45:00,270.81,270.92,270.73,270.9,2670.0,266.773,266.8813,266.6942,266.8616,2670.0
2023-08-30 10:50:00,270.82,270.82,270.58,270.7,4106.0,266.7828,266.7828,266.5464,266.6646,4106.0
2023-08-30 10:55:00,270.7,270.98,270.6,270.76,6262.0,266.6646,266.9404,266.5661,266.7237,6262.0
2023-08-30 11:00:00,270.71,270.84,270.46,270.49,3836.0,266.6745,266.8025,266.4282,266.4577,3836.0
2023-08-30 11:05:00,270.55,270.81,270.39,270.63,3023.0,266.5168,266.773,266.3592,266.5956,3023.0
2023-08-30 11:10:00,270.65,270.83,270.6,270.76,3426.0,266.6153,266.7927,266.5661,266.7237,3426.0
2023-08-30 11:15:00,270.74,270.84,270.66,270.66,1820.0,266.704,266.8025,266.6252,266.6252,1820.0
2023-08-30 11:20:00,270.69,270.69,270.53,270.66,1939.0,266.6548,266.6548,266.4971,266.6252,1939.0
2023-08-30 11:25:00,270.58,270.7,270.4,270.7,5647.0,266.5464,266.6646,266.3691,266.6646,5647.0
2023-08-30 11:30:00,270.75,271.0,270.75,271.0,1729.0,266.7139,266.9601,266.7139,266.9601,1729.0
2023-08-30 11:35:00,271.09,271.13,270.86,270.93,6333.0,267.0488,267.0882,266.8222,266.8912,6333.0
2023-08-30 11:40:00,270.83,270.88,270.72,270.82,4911.0,266.7927,266.8419,266.6843,266.7828,4911.0
2023-08-30 11:45:00,270.69,270.78,270.57,270.57,1702.0,266.6548,266.7434,266.5365,266.5365,1702.0
2023-08-30 11:50:00,270.5,270.76,270.5,270.76,3642.0,266.4676,266.7237,266.4676,266.7237,3642.0
2023-08-30 11:55:00,270.62,270.76,270.57,270.69,1439.0,266.5858,266.7237,266.5365,266.6548,1439.0
2023-08-30 12:00:00,270.74,270.8,270.62,270.71,1046.0,266.704,266.7631,266.5858,266.6745,1046.0
2023-08-30 12:05:00,270.73,270.73,270.49,270.49,2322.0,266.6942,266.6942,266.4577,266.4577,2322.0
2023-08-30 12:10:00,270.49,270.98,270.44,270.98,5001.0,266.4577,266.9404,266.4085,266.9404,5001.0
2023-08-30 12:15:00,270.98,271.0,270.77,270.8,1376.0,266.9404,266.9601,266.7336,266.7631,1376.0
2023-08-30 12:20:00,270.8,270.8,270.6,270.66,3675.0,266.7631,266.7631,266.5661,266.6252,3675.0
2023-08-30 12:25:00,270.71,271.04,270.69,270.97,6482.0,266.6745,266.9995,266.6548,266.9306,6482.0
2023-08-30 12:30:00,271.0,271.11,270.94,271.11,3228.0,266.9601,267.0685,266.901,267.0685,3228.0
2023-08-30 12:35:00,271.1,271.15,271.0,271.01,816.0,267.0586,267.1079,266.9601,266.97,816.0
2023-08-30 12:40:00,271.16,271.4,271.0,271.0,2357.0,267.1177,267.3542,266.9601,266.9601,2357.0
2023-08-30 12:45:00,271.11,271.3,271.04,271.17,2798.0,267.0685,267.2557,266.9995,267.1276,2798.0
2023-08-30 12:50:00,271.12,271.18,270.85,270.85,1724.0,267.0783,267.1374,266.8124,266.8124,1724.0
2023-08-30 12:55:00,270.94,271.15,270.91,271.13,3442.0,266.901,267.1079,266.8715,267.0882,3442.0
2023-08-30 13:00:00,271.05,271.05,270.83,270.97,3785.0,267.0094,267.0094,266.7927,266.9306,3785.0
2023-08-30 13:05:00,270.95,270.95,270.56,270.6,2312.0,266.9109,266.9109,266.5267,266.5661,2312.0
2023-08-30 13:10:00,270.59,270.59,270.35,270.42,1600.0,266.5562,266.5562,266.3198,266.3888,1600.0
2023-08-30 13:15:00,270.44,270.6,270.44,270.55,4891.0,266.4085,266.5661,266.4085,266.5168,4891.0
2023-08-30 13:20:00,270.54,270.59,270.2,270.2,2841.0,266.507,266.5562,266.1721,266.1721,2841.0
2023-08-30 13:25:00,270.21,270.42,270.21,270.42,2560.0,266.1819,266.3888,266.1819,266.3888,2560.0
2023-08-30 13:30:00,270.37,270.47,270.16,270.31,4243.0,266.3395,266.438,266.1327,266.2804,4243.0
2023-08-30 13:35:00,270.39,270.65,270.3,270.52,6101.0,266.3592,266.6153,266.2706,266.4873,6101.0
2023-08-30 13:40:00,270.53,270.54,270.21,270.36,2838.0,266.4971,266.507,266.1819,266.3297,2838.0
2023-08-30 13:45:00,270.36,270.52,270.33,270.36,7643.0,266.3297,266.4873,266.3001,266.3297,7643.0
2023-08-30 13:50:00,270.41,270.41,270.1,270.15,2000.0,266.3789,266.3789,266.0735,266.1228,2000.0
2023-08-30 13:55:00,270.23,270.25,270.01,270.25,3369.0,266.2016,266.2213,265.9849,266.2213,3369.0
2023-08-30 14:00:00,270.34,270.34,270.05,270.16,3985.0,266.31,266.31,266.0243,266.1327,3985.0
2023-08-30 14:05:00,270.14,270.15,269.85,270.11,2440.0,266.113,266.1228,265.8273,266.0834,2440.0
2023-08-30 14:10:00,270.02,270.08,269.7,269.94,4504.0,265.9947,266.0538,265.6795,265.9159,4504.0
2023-08-30 14:15:00,270.0,270.07,269.74,269.87,6649.0,265.975,266.044,265.7189,265.847,6649.0
2023-08-30 14:20:00,269.9,270.18,269.9,270.02,4963.0,265.8765,266.1524,265.8765,265.9947,4963.0
2023-08-30 14:25:00,269.92,270.02,269.75,269.93,4365.0,265.8962,265.9947,265.7288,265.9061,4365.0
2023-08-30 14:30:00,269.86,270.16,269.79,269.95,8000.0,265.8371,266.1327,265.7682,265.9258,8000.0
2023-08-30 14:35:00,269.93,270.05,269.91,269.91,4098.0,265.9061,266.0243,265.8864,265.8864,4098.0
2023-08-30 14:40:00,269.99,270.18,269.99,270.17,5239.0,265.9652,266.1524,265.9652,266.1425,5239.0
2023-08-30 14:45:00,270.24,270.29,270.02,270.16,6863.0,266.2115,266.2607,265.9947,266.1327,6863.0
2023-08-30 14:50:00,270.1,270.37,270.07,270.32,16923.0,266.0735,266.3395,266.044,266.2903,16923.0
2023-08-30 14:55:00,270.31,270.42,270.23,270.42,5760.0,266.2804,266.3888,266.2016,266.3888,5760.0
2023-08-30 15:00:00,270.49,270.86,270.49,270.8,3846.0,266.4577,266.8222,266.4577,266.7631,3846.0
2023-08-30 15:05:00,270.84,270.87,270.53,270.61,5407.0,266.8025,266.8321,266.4971,266.5759,5407.0
2023-08-30 15:10:00,270.61,270.61,270.34,270.36,5561.0,266.5759,266.5759,266.31,266.3297,5561.0
2023-08-30 15:15:00,270.36,270.43,270.15,270.26,6454.0,266.3297,266.3986,266.1228,266.2312,6454.0
2023-08-30 15:20:00,270.27,270.3,270.05,270.25,5498.0,266.241,266.2706,266.0243,266.2213,5498.0
2023-08-30 15:25:00,270.29,270.31,270.05,270.18,8826.0,266.2607,266.2804,266.0243,266.1524,8826.0
2023-08-30 15:30:00,270.19,270.22,270.0,270.0,9924.0,266.1622,266.1918,265.975,265.975,9924.0
2023-08-30 15:35:00,269.99,270.02,269.81,270.01,14508.0,265.9652,265.9947,265.7879,265.9849,14508.0
2023-08-30 15:40:00,270.0,270.19,269.92,270.02,13903.0,265.975,266.1622,265.8962,265.9947,13903.0
2023-08-30 15:45:00,269.99,270.17,269.86,269.86,17700.0,265.9652,266.1425,265.8371,265.8371,17700.0
2023-08-30 15:50:00,269.87,270.02,269.74,270.01,34442.0,265.847,265.9947,265.7189,265.9849,34442.0
2023-08-30 15:55:00,270.08,270.24,269.76,270.12,71804.0,266.0538,266.2115,265.7386,266.0932,71804.0
2023-08-31 09:30:00,270.74,273.04,270.74,271.05,16404.0,266.704,268.9697,266.704,267.0094,16404.0
2023-08-31 09:35:00,271.14,271.23,269.85,269.85,8636.0,267.098,267.1867,265.8273,265.8273,8636.0
2023-08-31 09:40:00,270.11,270.9,269.98,270.86,14728.0,266.0834,266.8616,265.9553,266.8222,14728.0
2023-08-31 09:45:00,271.06,271.29,270.7,270.97,3840.0,267.0192,267.2458,266.6646,266.9306,3840.0
2023-08-31 09:50:00,271.19,271.29,271.05,271.29,7884.0,267.1473,267.2458,267.0094,267.2458,7884.0
2023-08-31 09:55:00,271.21,271.77,271.21,271.76,2901.0,267.167,267.7187,267.167,267.7088,2901.0
2023-08-31 10:00:00,271.64,271.69,271.34,271.69,6724.0,267.5906,267.6398,267.2951,267.6398,6724.0
2023-08-31 10:05:00,271.32,271.55,271.07,271.39,6184.0,267.2754,267.5019,267.0291,267.3443,6184.0
2023-08-31 10:10:00,271.41,271.83,271.41,271.63,2443.0,267.364,267.7778,267.364,267.5807,2443.0
2023-08-31 10:15:00,271.76,271.91,271.53,271.8,1406.0,267.7088,267.8566,267.4822,267.7482,1406.0
2023-08-31 10:20:00,271.81,271.81,271.3,271.49,4973.0,267.7581,267.7581,267.2557,267.4428,4973.0
2023-08-31 10:25:00,271.41,271.97,271.35,271.67,8496.0,267.364,267.9157,267.3049,267.6201,8496.0
2023-08-31 10:30:00,271.75,271.93,271.61,271.76,7582.0,267.699,267.8763,267.561,267.7088,7582.0
2023-08-31 10:35:00,271.85,271.88,271.45,271.45,4480.0,267.7975,267.827,267.4034,267.4034,4480.0
2023-08-31 10:40:00,271.45,271.67,271.35,271.48,2413.0,267.4034,267.6201,267.3049,267.433,2413.0
2023-08-31 10:45:00,271.54,271.61,271.34,271.35,4061.0,267.4921,267.561,267.2951,267.3049,4061.0
2023-08-31 10:50:00,271.36,271.38,271.15,271.35,2003.0,267.3148,267.3345,267.1079,267.3049,2003.0
2023-08-31 10:55:00,271.46,271.46,271.25,271.35,2139.0,267.4133,267.4133,267.2064,267.3049,2139.0
2023-08-31 11:00:00,271.42,271.7,271.41,271.55,11338.0,267.3739,267.6497,267.364,267.5019,11338.0
2023-08-31 11:05:00,271.46,271.49,271.29,271.49,3427.0,267.4133,267.4428,267.2458,267.4428,3427.0
2023-08-31 11:10:00,271.44,271.47,271.23,271.3,2831.0,267.3936,267.4231,267.1867,267.2557,2831.0
2023-08-31 11:15:00,271.3,271.45,271.24,271.27,3140.0,267.2557,267.4034,267.1966,267.2261,3140.0
2023-08-31 11:20:00,271.24,271.25,270.93,271.12,5661.0,267.1966,267.2064,266.8912,267.0783,5661.0
2023-08-31 11:25:00,271.13,271.77,271.13,271.75,4029.0,267.0882,267.7187,267.0882,267.699,4029.0
2023-08-31 11:30:00,271.7,271.92,271.58,271.7,7218.0,267.6497,267.8664,267.5315,267.6497,7218.0
2023-08-31 11:35:00,271.6,271.75,271.59,271.61,9998.0,267.5512,267.699,267.5413,267.561,9998.0
2023-08-31 11:40:00,271.69,271.92,271.47,271.47,2183.0,267.6398,267.8664,267.4231,267.4231,2183.0
2023-08-31 11:45:00,271.48,271.53,271.32,271.49,1988.0,267.433,267.4822,267.2754,267.4428,1988.0
2023-08-31 11:50:00,271.54,271.61,271.54,271.6,825.0,267.4921,267.561,267.4921,267.5512,825.0
2023-08-31 11:55:00,271.67,271.67,270.95,270.97,15273.0,267.6201,267.6201,266.9109,266.9306,15273.0
2023-08-31 12:00:00,271.17,271.24,270.94,271.06,3483.0,267.1276,267.1966,266.901,267.0192,3483.0
2023-08-31 12:05:00,271.06,271.58,271.06,271.58,2036.0,267.0192,267.5315,267.0192,267.5315,2036.0
2023-08-31 12:10:00,271.68,271.71,271.67,271.68,1124.0,267.63,267.6595,267.6201,267.63,1124.0
2023-08-31 12:15:00,271.69,271.7,271.4,271.4,5245.0,267.6398,267.6497,267.3542,267.3542,5245.0
2023-08-31 12:20:00,271.31,271.4,271.21,271.24,2111.0,267.2655,267.3542,267.167,267.1966,2111.0
2023-08-31 12:25:00,271.17,271.35,271.17,271.33,1914.0,267.1276,267.3049,267.1276,267.2852,1914.0
2023-08-31 12:30:00,271.35,271.41,271.21,271.23,5576.0,267.3049,267.364,267.167,267.1867,5576.0
2023-08-31 12:35:00,271.34,271.34,271.15,271.16,1081.0,267.2951,267.2951,267.1079,267.1177,1081.0
2023-08-31 12:40:00,271.35,271.35,271.11,271.11,3041.0,267.3049,267.3049,267.0685,267.0685,3041.0
2023-08-31 12:45:00,271.16,271.17,270.93,271.0,5260.0,267.1177,267.1276,266.8912,266.9601,5260.0
2023-08-31 12:50:00,271.0,271.34,271.0,271.33,1557.0,266.9601,267.2951,266.9601,267.2852,1557.0
2023-08-31 12:55:00,271.32,271.5,271.27,271.3,10265.0,267.2754,267.4527,267.2261,267.2557,10265.0
2023-08-31 13:00:00,271.38,271.49,271.25,271.29,5687.0,267.3345,267.4428,267.2064,267.2458,5687.0
2023-08-31 13:05:00,271.3,271.53,271.29,271.53,5069.0,267.2557,267.4822,267.2458,267.4822,5069.0
2023-08-31 13:10:00,271.52,271.67,271.46,271.5,4791.0,267.4724,267.6201,267.4133,267.4527,4791.0
2023-08-31 13:15:00,271.47,271.5,271.24,271.26,4725.0,267.4231,267.4527,267.1966,267.2163,4725.0
2023-08-31 13:20:00,271.3,271.44,271.25,271.44,3039.0,267.2557,267.3936,267.2064,267.3936,3039.0
2023-08-31 13:25:00,271.44,271.49,271.05,271.05,2331.0,267.3936,267.4428,267.0094,267.0094,2331.0
2023-08-31 13:30:00,271.2,271.28,271.11,271.28,3593.0,267.1571,267.236,267.0685,267.236,3593.0
2023-08-31 13:35:00,271.33,271.33,271.06,271.13,4475.0,267.2852,267.2852,267.0192,267.0882,4475.0
2023-08-31 13:40:00,271.13,271.14,270.85,271.13,4441.0,267.0882,267.098,266.8124,267.0882,4441.0
2023-08-31 13:45:00,271.13,271.13,270.99,271.1,2827.0,267.0882,267.0882,266.9503,267.0586,2827.0
2023-08-31 13:50:00,271.01,271.02,270.85,270.85,2863.0,266.97,266.9798,266.8124,266.8124,2863.0
2023-08-31 13:55:00,270.96,271.04,270.93,270.95,3748.0,266.9207,266.9995,266.8912,266.9109,3748.0
2023-08-31 14:00:00,271.06,271.21,271.03,271.09,4649.0,267.0192,267.167,266.9897,267.0488,4649.0
2023-08-31 14:05:00,271.09,271.3,271.09,271.21,4948.0,267.0488,267.2557,267.0488,267.167,4948.0
2023-08-31 14:10:00,271.23,271.64,271.2,271.53,13895.0,267.1867,267.5906,267.1571,267.4822,13895.0
2023-08-31 14:15:00,271.48,271.53,271.41,271.41,3131.0,267.433,267.4822,267.364,267.364,3131.0
2023-08-31 14:20:00,271.43,271.43,271.16,271.16,4807.0,267.3837,267.3837,267.1177,267.1177,4807.0
2023-08-31 14:25:00,271.24,271.25,271.08,271.1,1896.0,267.1966,267.2064,267.0389,267.0586,1896.0
2023-08-31 14:30:00,271.12,271.25,271.12,271.15,2991.0,267.0783,267.2064,267.0783,267.1079,2991.0
2023-08-31 14:35:00,271.17,271.18,270.93,271.1,5499.0,267.1276,267.1374,266.8912,267.0586,5499.0
2023-08-31 14:40:00,271.1,271.14,270.73,270.74,6672.0,267.0586,267.098,266.6942,266.704,6672.0
2023-08-31 14:45:00,270.9,271.07,270.83,271.0,4233.0,266.8616,267.0291,266.7927,266.9601,4233.0
2023-08-31 14:50:00,270.99,271.07,270.82,271.0,9019.0,266.9503,267.0291,266.7828,266.9601,9019.0
2023-08-31 14:55:00,270.94,270.94,270.81,270.85,5966.0,266.901,266.901,266.773,266.8124,5966.0
2023-08-31 15:00:00,270.85,270.93,270.68,270.7,8672.0,266.8124,266.8912,266.6449,266.6646,8672.0
2023-08-31 15:05:00,270.65,270.84,270.53,270.84,5112.0,266.6153,266.8025,266.4971,266.8025,5112.0
2023-08-31 15:10:00,270.85,271.06,270.84,271.0,7610.0,266.8124,267.0192,266.8025,266.9601,7610.0
2023-08-31 15:15:00,271.0,271.01,270.89,270.93,4877.0,266.9601,266.97,266.8518,266.8912,4877.0
2023-08-31 15:20:00,270.98,271.03,270.7,270.79,8869.0,266.9404,266.9897,266.6646,266.7533,8869.0
2023-08-31 15:25:00,270.85,270.86,270.66,270.71,7676.0,266.8124,266.8222,266.6252,266.6745,7676.0
2023-08-31 15:30:00,270.73,270.82,270.7,270.7,8309.0,266.6942,266.7828,266.6646,266.6646,8309.0
2023-08-31 15:35:00,270.66,270.68,270.48,270.6,13833.0,266.6252,266.6449,266.4479,266.5661,13833.0
2023-08-31 15:40:00,270.6,270.93,270.5,270.91,21171.0,266.5661,266.8912,266.4676,266.8715,21171.0
2023-08-31 15:45:00,270.88,270.98,270.64,270.98,50663.0,266.8419,266.9404,266.6055,266.9404,50663.0
2023-08-31 15:50:00,271.05,271.45,270.85,271.06,55589.0,267.0094,267.4034,266.8124,267.0192,55589.0
2023-08-31 15:55:00,271.06,272.1,271.0,271.86,109340.0,267.0192,268.0437,266.9601,267.8073,109340.0
2023-09-01 09:30:00,273.21,273.36,272.63,273.36,11522.0,269.1372,269.2849,268.5658,269.2849,11522.0
2023-09-01 09:35:00,273.52,274.15,273.1,274.15,2565.0,269.4426,270.0632,269.0288,270.0632,2565.0
2023-09-01 09:40:00,274.51,274.51,273.37,273.47,2080.0,270.4178,270.4178,269.2948,269.3933,2080.0
2023-09-01 09:45:00,273.64,273.73,272.52,272.7,7846.0,269.5608,269.6494,268.4575,268.6348,7846.0
2023-09-01 09:50:00,272.78,273.14,272.64,273.0,10925.0,268.7136,269.0682,268.5757,268.9303,10925.0
2023-09-01 09:55:00,273.0,273.64,272.77,273.64,22492.0,268.9303,269.5608,268.7037,269.5608,22492.0
2023-09-01 10:00:00,273.43,273.43,272.66,273.32,5510.0,269.3539,269.3539,268.5954,269.2455,5510.0
2023-09-01 10:05:00,273.19,273.19,272.47,272.94,15302.0,269.1175,269.1175,268.4082,268.8712,15302.0
2023-09-01 10:10:00,272.97,273.63,272.97,273.51,5140.0,268.9008,269.5509,268.9008,269.4327,5140.0
2023-09-01 10:15:00,273.63,273.97,273.07,273.86,9586.0,269.5509,269.8859,268.9993,269.7775,9586.0
2023-09-01 10:20:00,273.86,274.05,273.68,273.82,8846.0,269.7775,269.9647,269.6002,269.7381,8846.0
2023-09-01 10:25:00,273.85,274.58,273.85,274.58,7781.0,269.7676,270.4868,269.7676,270.4868,7781.0
2023-09-01 10:30:00,274.5,274.5,273.86,273.86,5964.0,270.408,270.408,269.7775,269.7775,5964.0
2023-09-01 10:35:00,273.87,274.34,273.86,274.17,6387.0,269.7873,270.2503,269.7775,270.0829,6387.0
2023-09-01 10:40:00,274.07,274.39,274.05,274.38,5428.0,269.9844,270.2996,269.9647,270.2897,5428.0
2023-09-01 10:45:00,274.46,274.66,274.2,274.49,4873.0,270.3686,270.5656,270.1124,270.3981,4873.0
2023-09-01 10:50:00,274.49,274.67,274.38,274.66,3386.0,270.3981,270.5754,270.2897,270.5656,3386.0
2023-09-01 10:55:00,274.66,274.9,274.27,274.84,11003.0,270.5656,270.802,270.1814,270.7429,11003.0
2023-09-01 11:00:00,274.76,275.0,274.63,274.81,11103.0,270.6641,270.9005,270.536,270.7133,11103.0
2023-09-01 11:05:00,274.81,274.95,274.42,274.53,8866.0,270.7133,270.8512,270.3291,270.4375,8866.0
2023-09-01 11:10:00,274.53,275.08,274.53,275.08,7494.0,270.4375,270.9793,270.4375,270.9793,7494.0
2023-09-01 11:15:00,275.12,275.18,274.78,274.85,3881.0,271.0187,271.0778,270.6838,270.7527,3881.0
2023-09-01 11:20:00,274.85,274.92,274.73,274.8,3142.0,270.7527,270.8217,270.6345,270.7035,3142.0
2023-09-01 11:25:00,274.73,274.94,274.52,274.62,6170.0,270.6345,270.8414,270.4277,270.5262,6170.0
2023-09-01 11:30:00,274.64,274.67,274.18,274.18,11560.0,270.5459,270.5754,270.0927,270.0927,11560.0
2023-09-01 11:35:00,274.19,274.21,273.99,273.99,8727.0,270.1026,270.1223,269.9056,269.9056,8727.0
2023-09-01 11:40:00,274.06,274.32,273.94,274.18,4077.0,269.9745,270.2306,269.8563,270.0927,4077.0
2023-09-01 11:45:00,274.03,274.13,273.93,273.93,2440.0,269.945,270.0435,269.8465,269.8465,2440.0
2023-09-01 11:50:00,274.08,274.08,273.86,273.9,1485.0,269.9942,269.9942,269.7775,269.8169,1485.0
2023-09-01 11:55:00,273.98,274.03,273.8,274.0,2025.0,269.8957,269.945,269.7184,269.9154,2025.0
2023-09-01 12:00:00,274.01,274.02,273.52,273.54,3452.0,269.9253,269.9351,269.4426,269.4623,3452.0
2023-09-01 12:05:00,273.55,273.84,273.55,273.76,5198.0,269.4721,269.7578,269.4721,269.679,5198.0
2023-09-01 12:10:00,273.84,273.84,273.41,273.51,2632.0,269.7578,269.7578,269.3342,269.4327,2632.0
2023-09-01 12:15:00,273.43,273.63,273.43,273.63,1264.0,269.3539,269.5509,269.3539,269.5509,1264.0
2023-09-01 12:20:00,273.55,273.72,273.55,273.65,2807.0,269.4721,269.6396,269.4721,269.5706,2807.0
2023-09-01 12:25:00,273.69,274.16,273.64,273.96,34164.0,269.61,270.073,269.5608,269.876,34164.0
2023-09-01 12:30:00,274.07,274.13,273.87,273.9,3469.0,269.9844,270.0435,269.7873,269.8169,3469.0
2023-09-01 12:35:00,273.97,274.25,273.89,274.25,15244.0,269.8859,270.1617,269.807,270.1617,15244.0
2023-09-01 12:40:00,274.22,274.36,273.92,273.96,5225.0,270.1321,270.27,269.8366,269.876,5225.0
2023-09-01 12:45:00,274.0,274.09,273.92,274.07,6535.0,269.9154,270.0041,269.8366,269.9844,6535.0
2023-09-01 12:50:00,274.06,274.23,274.05,274.13,1747.0,269.9745,270.142,269.9647,270.0435,1747.0
2023-09-01 12:55:00,274.22,274.3,274.16,274.16,2674.0,270.1321,270.2109,270.073,270.073,2674.0
2023-09-01 13:00:00,274.11,274.18,273.89,273.89,9937.0,270.0238,270.0927,269.807,269.807,9937.0
2023-09-01 13:05:00,273.92,274.09,273.9,274.07,6115.0,269.8366,270.0041,269.8169,269.9844,6115.0
2023-09-01 13:10:00,274.0,274.04,273.8,273.92,19366.0,269.9154,269.9548,269.7184,269.8366,19366.0
2023-09-01 13:15:00,273.95,274.07,273.9,274.04,5020.0,269.8662,269.9844,269.8169,269.9548,5020.0
2023-09-01 13:20:00,273.98,274.02,273.79,273.98,9247.0,269.8957,269.9351,269.7085,269.8957,9247.0
2023-09-01 13:25:00,273.86,273.99,273.61,273.75,4272.0,269.7775,269.9056,269.5312,269.6691,4272.0
2023-09-01 13:30:00,273.85,273.98,273.84,273.98,2266.0,269.7676,269.8957,269.7578,269.8957,2266.0
2023-09-01 13:35:00,274.03,274.12,273.94,273.98,5669.0,269.945,270.0336,269.8563,269.8957,5669.0
2023-09-01 13:40:00,273.98,274.07,273.91,274.0,3220.0,269.8957,269.9844,269.8268,269.9154,3220.0
2023-09-01 13:45:00,273.91,274.02,273.81,273.85,3940.0,269.8268,269.9351,269.7282,269.7676,3940.0
2023-09-01 13:50:00,273.88,273.96,273.83,273.96,2240.0,269.7972,269.876,269.7479,269.876,2240.0
2023-09-01 13:55:00,273.96,274.12,273.96,274.12,2057.0,269.876,270.0336,269.876,270.0336,2057.0
2023-09-01 14:00:00,274.12,274.34,274.1,274.34,6130.0,270.0336,270.2503,270.0139,270.2503,6130.0
2023-09-01 14:05:00,274.39,274.47,274.33,274.38,2602.0,270.2996,270.3784,270.2405,270.2897,2602.0
2023-09-01 14:10:00,274.38,274.55,274.29,274.55,3654.0,270.2897,270.4572,270.2011,270.4572,3654.0
2023-09-01 14:15:00,274.55,274.56,274.33,274.38,3509.0,270.4572,270.4671,270.2405,270.2897,3509.0
2023-09-01 14:20:00,274.45,274.45,274.13,274.3,4100.0,270.3587,270.3587,270.0435,270.2109,4100.0
2023-09-01 14:25:00,274.2,274.2,274.03,274.03,6244.0,270.1124,270.1124,269.945,269.945,6244.0
2023-09-01 14:30:00,273.94,274.01,273.79,273.79,2247.0,269.8563,269.9253,269.7085,269.7085,2247.0
2023-09-01 14:35:00,273.74,274.09,273.69,274.07,5236.0,269.6593,270.0041,269.61,269.9844,5236.0
2023-09-01 14:40:00,274.2,274.33,274.09,274.31,1855.0,270.1124,270.2405,270.0041,270.2208,1855.0
2023-09-01 14:45:00,274.3,274.37,274.21,274.31,4604.0,270.2109,270.2799,270.1223,270.2208,4604.0
2023-09-01 14:50:00,274.31,274.56,274.3,274.5,5866.0,270.2208,270.4671,270.2109,270.408,5866.0
2023-09-01 14:55:00,274.52,274.52,274.39,274.39,3817.0,270.4277,270.4277,270.2996,270.2996,3817.0
2023-09-01 15:00:00,274.44,274.49,274.36,274.43,6629.0,270.3488,270.3981,270.27,270.339,6629.0
2023-09-01 15:05:00,274.43,274.76,274.42,274.69,6312.0,270.339,270.6641,270.3291,270.5951,6312.0
2023-09-01 15:10:00,274.69,274.81,274.64,274.69,6945.0,270.5951,270.7133,270.5459,270.5951,6945.0
2023-09-01 15:15:00,274.61,274.73,274.59,274.65,6909.0,270.5163,270.6345,270.4966,270.5557,6909.0
2023-09-01 15:20:00,274.6,274.67,274.6,274.66,5787.0,270.5065,270.5754,270.5065,270.5656,5787.0
2023-09-01 15:25:00,274.67,274.67,274.49,274.5,4835.0,270.5754,270.5754,270.3981,270.408,4835.0
2023-09-01 15:30:00,274.5,274.62,274.42,274.47,9757.0,270.408,270.5262,270.3291,270.3784,9757.0
2023-09-01 15:35:00,274.44,274.5,274.01,274.38,22358.0,270.3488,270.408,269.9253,270.2897,22358.0
2023-09-01 15:40:00,274.46,274.84,274.46,274.79,14096.0,270.3686,270.7429,270.3686,270.6936,14096.0
2023-09-01 15:45:00,274.87,274.95,274.17,274.31,31881.0,270.7724,270.8512,270.0829,270.2208,31881.0
2023-09-01 15:50:00,274.32,274.89,274.32,274.87,37468.0,270.2306,270.7921,270.2306,270.7724,37468.0
2023-09-01 15:55:00,274.87,274.94,274.21,274.82,164249.0,270.7724,270.8414,270.1223,270.7232,164249.0
2023-09-05 09:30:00,273.73,274.18,272.45,272.45,18639.0,269.6494,270.0927,268.3885,268.3885,18639.0
2023-09-05 09:35:00,272.4,272.52,270.3,270.38,8528.0,268.3393,268.4575,266.2706,266.3494,8528.0
2023-09-05 09:40:00,270.19,270.19,269.0,269.9,19085.0,266.1622,266.1622,264.9899,265.8765,19085.0
2023-09-05 09:45:00,269.93,270.8,269.82,270.56,7595.0,265.9061,266.7631,265.7977,266.5267,7595.0
2023-09-05 09:50:00,270.46,270.82,270.29,270.32,8627.0,266.4282,266.7828,266.2607,266.2903,8627.0
2023-09-05 09:55:00,270.37,270.52,269.99,269.99,6123.0,266.3395,266.4873,265.9652,265.9652,6123.0
2023-09-05 10:00:00,269.99,269.99,269.33,269.45,5036.0,265.9652,265.9652,265.315,265.4332,5036.0
2023-09-05 10:05:00,269.54,269.73,268.33,268.34,19156.0,265.5219,265.7091,264.3299,264.3398,19156.0
2023-09-05 10:10:00,268.43,268.72,267.71,268.58,17461.0,264.4284,264.7141,263.7192,264.5762,17461.0
2023-09-05 10:15:00,268.67,268.69,267.89,268.34,7894.0,264.6649,264.6846,263.8965,264.3398,7894.0
2023-09-05 10:20:00,268.47,269.26,268.24,269.26,6575.0,264.4678,265.2461,264.2413,265.2461,6575.0
2023-09-05 10:25:00,269.26,269.36,268.32,268.48,7329.0,265.2461,265.3446,264.3201,264.4777,7329.0
2023-09-05 10:30:00,268.48,268.6,268.22,268.25,12866.0,264.4777,264.5959,264.2216,264.2511,12866.0
2023-09-05 10:35:00,268.21,268.59,268.21,268.42,14733.0,264.2117,264.5861,264.2117,264.4186,14733.0
2023-09-05 10:40:00,268.5,268.95,268.37,268.94,13113.0,264.4974,264.9407,264.3693,264.9308,13113.0
2023-09-05 10:45:00,268.94,269.39,268.84,269.39,3982.0,264.9308,265.3741,264.8323,265.3741,3982.0
2023-09-05 10:50:00,269.45,269.77,269.15,269.18,4310.0,265.4332,265.7485,265.1377,265.1673,4310.0
2023-09-05 10:55:00,269.16,269.91,269.15,269.91,1610.0,265.1476,265.8864,265.1377,265.8864,1610.0
2023-09-05 11:00:00,270.08,270.8,270.08,270.09,5923.0,266.0538,266.7631,266.0538,266.0637,5923.0
2023-09-05 11:05:00,270.02,270.13,269.79,270.0,3933.0,265.9947,266.1031,265.7682,265.975,3933.0
2023-09-05 11:10:00,270.0,270.21,269.87,270.11,6965.0,265.975,266.1819,265.847,266.0834,6965.0
2023-09-05 11:15:00,270.19,270.33,270.03,270.03,3986.0,266.1622,266.3001,266.0046,266.0046,3986.0
2023-09-05 11:20:00,270.04,270.34,270.03,270.12,4313.0,266.0144,266.31,266.0046,266.0932,4313.0
2023-09-05 11:25:00,269.96,270.12,269.83,270.06,3075.0,265.9356,266.0932,265.8076,266.0341,3075.0
2023-09-05 11:30:00,270.08,270.27,269.96,270.06,4814.0,266.0538,266.241,265.9356,266.0341,4814.0
2023-09-05 11:35:00,270.06,270.22,269.87,270.19,3710.0,266.0341,266.1918,265.847,266.1622,3710.0
2023-09-05 11:40:00,270.29,270.29,270.02,270.24,1828.0,266.2607,266.2607,265.9947,266.2115,1828.0
2023-09-05 11:45:00,270.19,270.19,269.58,269.62,4181.0,266.1622,266.1622,265.5613,265.6007,4181.0
2023-09-05 11:50:00,269.62,269.64,269.38,269.47,6745.0,265.6007,265.6204,265.3643,265.4529,6745.0
2023-09-05 11:55:00,269.39,269.77,269.37,269.59,8918.0,265.3741,265.7485,265.3544,265.5711,8918.0
2023-09-05 12:00:00,269.58,270.19,269.47,270.19,4724.0,265.5613,266.1622,265.4529,266.1622,4724.0
2023-09-05 12:05:00,270.18,270.29,269.91,269.98,3104.0,266.1524,266.2607,265.8864,265.9553,3104.0
2023-09-05 12:10:00,269.94,270.21,269.74,269.9,5029.0,265.9159,266.1819,265.7189,265.8765,5029.0
2023-09-05 12:15:00,269.98,269.98,269.63,269.85,3437.0,265.9553,265.9553,265.6106,265.8273,3437.0
2023-09-05 12:20:00,269.83,269.83,269.57,269.57,2491.0,265.8076,265.8076,265.5514,265.5514,2491.0
2023-09-05 12:25:00,269.49,269.59,269.45,269.53,1842.0,265.4726,265.5711,265.4332,265.512,1842.0
2023-09-05 12:30:00,269.48,269.77,269.44,269.71,3595.0,265.4628,265.7485,265.4234,265.6894,3595.0
2023-09-05 12:35:00,269.65,269.65,269.45,269.45,2112.0,265.6303,265.6303,265.4332,265.4332,2112.0
2023-09-05 12:40:00,269.53,269.53,269.34,269.35,1202.0,265.512,265.512,265.3249,265.3347,1202.0
2023-09-05 12:45:00,269.48,269.65,269.32,269.32,5150.0,265.4628,265.6303,265.3052,265.3052,5150.0
2023-09-05 12:50:00,269.26,269.26,269.0,269.05,5157.0,265.2461,265.2461,264.9899,265.0392,5157.0
2023-09-05 12:55:00,268.99,269.11,268.78,269.07,4735.0,264.9801,265.0983,264.7732,265.0589,4735.0
2023-09-05 13:00:00,269.09,269.15,268.81,268.81,2301.0,265.0786,265.1377,264.8028,264.8028,2301.0
2023-09-05 13:05:00,268.77,268.87,268.73,268.82,1542.0,264.7634,264.8619,264.724,264.8126,1542.0
2023-09-05 13:10:00,268.82,268.87,268.4,268.41,5101.0,264.8126,264.8619,264.3989,264.4087,5101.0
2023-09-05 13:15:00,268.47,268.47,268.23,268.34,3814.0,264.4678,264.4678,264.2314,264.3398,3814.0
2023-09-05 13:20:00,268.31,268.4,268.18,268.21,5880.0,264.3102,264.3989,264.1822,264.2117,5880.0
2023-09-05 13:25:00,268.29,268.43,268.15,268.28,6789.0,264.2905,264.4284,264.1526,264.2807,6789.0
2023-09-05 13:30:00,268.25,268.61,268.25,268.58,2607.0,264.2511,264.6058,264.2511,264.5762,2607.0
2023-09-05 13:35:00,268.47,268.63,268.31,268.48,6729.0,264.4678,264.6255,264.3102,264.4777,6729.0
2023-09-05 13:40:00,268.62,268.72,268.59,268.63,1114.0,264.6156,264.7141,264.5861,264.6255,1114.0
2023-09-05 13:45:00,268.59,268.69,268.36,268.59,6980.0,264.5861,264.6846,264.3595,264.5861,6980.0
2023-09-05 13:50:00,268.65,268.84,268.51,268.54,5273.0,264.6452,264.8323,264.5072,264.5368,5273.0
2023-09-05 13:55:00,268.6,268.63,268.43,268.56,3956.0,264.5959,264.6255,264.4284,264.5565,3956.0
2023-09-05 14:00:00,268.61,268.68,268.45,268.49,4297.0,264.6058,264.6747,264.4481,264.4875,4297.0
2023-09-05 14:05:00,268.5,268.54,268.37,268.42,6276.0,264.4974,264.5368,264.3693,264.4186,6276.0
2023-09-05 14:10:00,268.43,268.55,268.36,268.51,3990.0,264.4284,264.5467,264.3595,264.5072,3990.0
2023-09-05 14:15:00,268.6,268.75,268.53,268.73,3190.0,264.5959,264.7437,264.527,264.724,3190.0
2023-09-05 14:20:00,268.68,268.72,268.49,268.72,3785.0,264.6747,264.7141,264.4875,264.7141,3785.0
2023-09-05 14:25:00,268.7,269.03,268.7,268.81,5962.0,264.6944,265.0195,264.6944,264.8028,5962.0
2023-09-05 14:30:00,268.85,269.02,268.76,268.94,3291.0,264.8422,265.0096,264.7535,264.9308,3291.0
2023-09-05 14:35:00,268.95,269.02,268.79,268.9,3776.0,264.9407,265.0096,264.7831,264.8914,3776.0
2023-09-05 14:40:00,268.84,268.98,268.8,268.98,4379.0,264.8323,264.9702,264.7929,264.9702,4379.0
2023-09-05 14:45:00,269.0,269.21,268.86,269.21,8198.0,264.9899,265.1968,264.852,265.1968,8198.0
2023-09-05 14:50:00,269.24,269.28,269.0,269.11,6444.0,265.2264,265.2658,264.9899,265.0983,6444.0
2023-09-05 14:55:00,269.14,269.15,268.9,269.1,5523.0,265.1279,265.1377,264.8914,265.0885,5523.0
2023-09-05 15:00:00,269.06,269.17,268.93,268.93,4549.0,265.0491,265.1574,264.921,264.921,4549.0
2023-09-05 15:05:00,268.96,269.08,268.9,269.04,5785.0,264.9505,265.0688,264.8914,265.0293,5785.0
2023-09-05 15:10:00,269.04,269.07,268.75,268.87,6330.0,265.0293,265.0589,264.7437,264.8619,6330.0
2023-09-05 15:15:00,268.87,268.99,268.72,268.95,7946.0,264.8619,264.9801,264.7141,264.9407,7946.0
2023-09-05 15:20:00,268.92,269.25,268.92,269.17,9478.0,264.9111,265.2362,264.9111,265.1574,9478.0
2023-09-05 15:25:00,269.21,269.34,269.09,269.18,9291.0,265.1968,265.3249,265.0786,265.1673,9291.0
2023-09-05 15:30:00,269.18,269.35,269.12,269.3,12927.0,265.1673,265.3347,265.1082,265.2855,12927.0
2023-09-05 15:35:00,269.28,269.83,269.26,269.82,13068.0,265.2658,265.8076,265.2461,265.7977,13068.0
2023-09-05 15:40:00,269.77,269.87,269.65,269.81,17070.0,265.7485,265.847,265.6303,265.7879,17070.0
2023-09-05 15:45:00,269.8,269.85,269.48,269.53,19239.0,265.778,265.8273,265.4628,265.512,19239.0
2023-09-05 15:50:00,269.56,269.84,269.4,269.8,36231.0,265.5416,265.8174,265.384,265.778,36231.0
2023-09-05 15:55:00,269.82,269.97,269.58,269.59,92636.0,265.7977,265.9455,265.5613,265.5711,92636.0
2023-09-06 09:30:00,270.22,270.22,267.99,268.16,21402.0,266.1918,266.1918,263.995,264.1625,21402.0
2023-09-06 09:35:00,268.0,268.72,267.82,268.53,17076.0,264.0049,264.7141,263.8275,264.527,17076.0
2023-09-06 09:40:00,268.44,269.53,268.39,268.95,11014.0,264.4383,265.512,264.389,264.9407,11014.0
2023-09-06 09:45:00,269.12,269.3,268.59,268.75,5976.0,265.1082,265.2855,264.5861,264.7437,5976.0
2023-09-06 09:50:00,268.59,269.13,268.48,268.81,12608.0,264.5861,265.118,264.4777,264.8028,12608.0
2023-09-06 09:55:00,268.8,269.29,268.8,269.15,5462.0,264.7929,265.2756,264.7929,265.1377,5462.0
2023-09-06 10:00:00,269.04,269.05,268.09,268.77,7902.0,265.0293,265.0392,264.0935,264.7634,7902.0
2023-09-06 10:05:00,268.66,269.03,268.63,268.83,10749.0,264.655,265.0195,264.6255,264.8225,10749.0
2023-09-06 10:10:00,268.8,269.04,268.65,268.78,7028.0,264.7929,265.0293,264.6452,264.7732,7028.0
2023-09-06 10:15:00,268.79,268.93,268.61,268.78,12866.0,264.7831,264.921,264.6058,264.7732,12866.0
2023-09-06 10:20:00,268.89,269.09,268.41,268.41,7157.0,264.8816,265.0786,264.4087,264.4087,7157.0
2023-09-06 10:25:00,268.43,268.56,268.2,268.44,4635.0,264.4284,264.5565,264.2019,264.4383,4635.0
2023-09-06 10:30:00,268.5,268.71,268.31,268.65,6802.0,264.4974,264.7043,264.3102,264.6452,6802.0
2023-09-06 10:35:00,268.65,268.76,268.42,268.5,3289.0,264.6452,264.7535,264.4186,264.4974,3289.0
2023-09-06 10:40:00,268.64,268.64,268.39,268.39,4116.0,264.6353,264.6353,264.389,264.389,4116.0
2023-09-06 10:45:00,268.36,268.44,268.0,268.1,4953.0,264.3595,264.4383,264.0049,264.1034,4953.0
2023-09-06 10:50:00,268.0,268.51,267.88,268.36,6441.0,264.0049,264.5072,263.8866,264.3595,6441.0
2023-09-06 10:55:00,268.36,268.45,268.09,268.42,2206.0,264.3595,264.4481,264.0935,264.4186,2206.0
2023-09-06 11:00:00,268.54,268.55,268.32,268.44,2291.0,264.5368,264.5467,264.3201,264.4383,2291.0
2023-09-06 11:05:00,268.47,268.53,268.37,268.49,1010.0,264.4678,264.527,264.3693,264.4875,1010.0
2023-09-06 11:10:00,268.43,268.43,268.12,268.16,2937.0,264.4284,264.4284,264.1231,264.1625,2937.0
2023-09-06 11:15:00,268.09,268.14,267.87,268.1,4565.0,264.0935,264.1428,263.8768,264.1034,4565.0
2023-09-06 11:20:00,268.03,268.12,267.79,268.12,2718.0,264.0344,264.1231,263.798,264.1231,2718.0
2023-09-06 11:25:00,268.17,268.48,268.12,268.42,1500.0,264.1723,264.4777,264.1231,264.4186,1500.0
2023-09-06 11:30:00,268.37,268.5,268.02,268.26,3520.0,264.3693,264.4974,264.0246,264.261,3520.0
2023-09-06 11:35:00,268.31,268.34,268.26,268.26,975.0,264.3102,264.3398,264.261,264.261,975.0
2023-09-06 11:40:00,268.36,268.48,268.26,268.37,2559.0,264.3595,264.4777,264.261,264.3693,2559.0
2023-09-06 11:45:00,268.27,268.5,268.27,268.36,9340.0,264.2708,264.4974,264.2708,264.3595,9340.0
2023-09-06 11:50:00,268.31,268.37,268.29,268.32,1158.0,264.3102,264.3693,264.2905,264.3201,1158.0
2023-09-06 11:55:00,268.27,268.67,268.12,268.46,6953.0,264.2708,264.6649,264.1231,264.458,6953.0
2023-09-06 12:00:00,268.54,268.75,268.42,268.66,1363.0,264.5368,264.7437,264.4186,264.655,1363.0
2023-09-06 12:05:00,268.7,268.73,268.42,268.42,2023.0,264.6944,264.724,264.4186,264.4186,2023.0
2023-09-06 12:10:00,268.33,268.64,268.32,268.56,2346.0,264.3299,264.6353,264.3201,264.5565,2346.0
2023-09-06 12:15:00,268.55,268.82,268.55,268.82,5797.0,264.5467,264.8126,264.5467,264.8126,5797.0
2023-09-06 12:20:00,268.9,269.08,268.89,268.99,1551.0,264.8914,265.0688,264.8816,264.9801,1551.0
2023-09-06 12:25:00,269.05,269.05,268.66,268.66,1269.0,265.0392,265.0392,264.655,264.655,1269.0
2023-09-06 12:30:00,268.53,268.63,268.44,268.58,4000.0,264.527,264.6255,264.4383,264.5762,4000.0
2023-09-06 12:35:00,268.57,268.58,268.35,268.49,2000.0,264.5664,264.5762,264.3496,264.4875,2000.0
2023-09-06 12:40:00,268.49,268.55,267.88,267.88,4103.0,264.4875,264.5467,263.8866,263.8866,4103.0
2023-09-06 12:45:00,267.81,267.96,267.32,267.45,4477.0,263.8177,263.9654,263.335,263.4631,4477.0
2023-09-06 12:50:00,267.46,267.79,267.46,267.75,2199.0,263.4729,263.798,263.4729,263.7586,2199.0
2023-09-06 12:55:00,267.75,267.89,267.66,267.87,1185.0,263.7586,263.8965,263.6699,263.8768,1185.0
2023-09-06 13:00:00,267.91,267.91,267.7,267.73,805.0,263.9162,263.9162,263.7093,263.7389,805.0
2023-09-06 13:05:00,267.71,268.03,267.63,267.89,3659.0,263.7192,264.0344,263.6404,263.8965,3659.0
2023-09-06 13:10:00,267.92,268.03,267.9,267.98,2460.0,263.926,264.0344,263.9063,263.9852,2460.0
2023-09-06 13:15:00,268.0,268.33,267.99,268.33,2455.0,264.0049,264.3299,263.995,264.3299,2455.0
2023-09-06 13:20:00,268.23,268.25,268.17,268.17,1400.0,264.2314,264.2511,264.1723,264.1723,1400.0
2023-09-06 13:25:00,268.24,268.35,268.23,268.24,1594.0,264.2413,264.3496,264.2314,264.2413,1594.0
2023-09-06 13:30:00,268.28,268.35,268.1,268.16,2333.0,264.2807,264.3496,264.1034,264.1625,2333.0
2023-09-06 13:35:00,268.15,268.33,268.02,268.33,3060.0,264.1526,264.3299,264.0246,264.3299,3060.0
2023-09-06 13:40:00,268.34,268.35,268.07,268.34,3621.0,264.3398,264.3496,264.0738,264.3398,3621.0
2023-09-06 13:45:00,268.35,268.46,268.35,268.37,1706.0,264.3496,264.458,264.3496,264.3693,1706.0
2023-09-06 13:50:00,268.41,268.53,268.3,268.45,4608.0,264.4087,264.527,264.3004,264.4481,4608.0
2023-09-06 13:55:00,268.46,268.72,268.37,268.56,4971.0,264.458,264.7141,264.3693,264.5565,4971.0
2023-09-06 14:00:00,268.56,268.7,268.52,268.7,2098.0,264.5565,264.6944,264.5171,264.6944,2098.0
2023-09-06 14:05:00,268.59,268.89,268.56,268.89,2511.0,264.5861,264.8816,264.5565,264.8816,2511.0
2023-09-06 14:10:00,268.85,268.85,268.48,268.61,3880.0,264.8422,264.8422,264.4777,264.6058,3880.0
2023-09-06 14:15:00,268.56,268.65,268.35,268.65,5823.0,264.5565,264.6452,264.3496,264.6452,5823.0
2023-09-06 14:20:00,268.63,268.7,268.62,268.65,2978.0,264.6255,264.6944,264.6156,264.6452,2978.0
2023-09-06 14:25:00,268.73,269.07,268.73,268.86,5646.0,264.724,265.0589,264.724,264.852,5646.0
2023-09-06 14:30:00,268.77,269.03,268.77,269.03,2387.0,264.7634,265.0195,264.7634,265.0195,2387.0
2023-09-06 14:35:00,268.94,268.98,268.83,268.92,1769.0,264.9308,264.9702,264.8225,264.9111,1769.0
2023-09-06 14:40:00,268.95,268.97,268.81,268.92,2342.0,264.9407,264.9604,264.8028,264.9111,2342.0
2023-09-06 14:45:00,268.86,269.02,268.86,268.97,2203.0,264.852,265.0096,264.852,264.9604,2203.0
2023-09-06 14:50:00,269.01,269.16,269.0,269.09,10106.0,264.9998,265.1476,264.9899,265.0786,10106.0
2023-09-06 14:55:00,269.21,269.26,269.02,269.25,8297.0,265.1968,265.2461,265.0096,265.2362,8297.0
2023-09-06 15:00:00,269.22,269.29,268.9,268.91,1856.0,265.2067,265.2756,264.8914,264.9013,1856.0
2023-09-06 15:05:00,268.79,268.8,268.59,268.65,1002.0,264.7831,264.7929,264.5861,264.6452,1002.0
2023-09-06 15:10:00,268.59,268.79,268.54,268.71,2732.0,264.5861,264.7831,264.5368,264.7043,2732.0
2023-09-06 15:15:00,268.74,269.02,268.74,268.96,3551.0,264.7338,265.0096,264.7338,264.9505,3551.0
2023-09-06 15:20:00,269.01,269.06,268.86,268.86,2141.0,264.9998,265.0491,264.852,264.852,2141.0
2023-09-06 15:25:00,268.89,268.89,268.68,268.68,1242.0,264.8816,264.8816,264.6747,264.6747,1242.0
2023-09-06 15:30:00,268.76,269.15,268.76,269.1,5551.0,264.7535,265.1377,264.7535,265.0885,5551.0
2023-09-06 15:35:00,269.1,269.33,269.08,269.19,7399.0,265.0885,265.315,265.0688,265.1771,7399.0
2023-09-06 15:40:00,269.16,269.38,269.15,269.26,8578.0,265.1476,265.3643,265.1377,265.2461,8578.0
2023-09-06 15:45:00,269.26,269.27,268.79,269.06,12880.0,265.2461,265.2559,264.7831,265.0491,12880.0
2023-09-06 15:50:00,269.06,269.11,268.63,268.79,21297.0,265.0491,265.0983,264.6255,264.7831,21297.0
2023-09-06 15:55:00,268.86,269.31,268.86,269.07,49358.0,264.852,265.2953,264.852,265.0589,49358.0
2023-09-07 09:30:00,268.53,269.09,268.01,268.7,13301.0,264.527,265.0786,264.0147,264.6944,13301.0
2023-09-07 09:35:00,268.93,269.65,268.93,269.09,2859.0,264.921,265.6303,264.921,265.0786,2859.0
2023-09-07 09:40:00,268.9,268.98,268.3,268.6,2943.0,264.8914,264.9702,264.3004,264.5959,2943.0
2023-09-07 09:45:00,268.66,268.67,267.88,268.15,7941.0,264.655,264.6649,263.8866,264.1526,7941.0
2023-09-07 09:50:00,268.26,268.57,268.26,268.57,1020.0,264.261,264.5664,264.261,264.5664,1020.0
2023-09-07 09:55:00,268.57,268.57,267.72,268.31,4775.0,264.5664,264.5664,263.729,264.3102,4775.0
2023-09-07 10:00:00,268.16,268.48,268.06,268.42,3735.0,264.1625,264.4777,264.064,264.4186,3735.0
2023-09-07 10:05:00,268.58,269.08,268.58,268.96,2271.0,264.5762,265.0688,264.5762,264.9505,2271.0
2023-09-07 10:10:00,269.15,269.48,269.05,269.29,4713.0,265.1377,265.4628,265.0392,265.2756,4713.0
2023-09-07 10:15:00,269.14,269.16,268.77,269.05,2559.0,265.1279,265.1476,264.7634,265.0392,2559.0
2023-09-07 10:20:00,269.2,269.2,268.85,268.97,7987.0,265.187,265.187,264.8422,264.9604,7987.0
2023-09-07 10:25:00,268.97,269.05,268.64,268.79,37296.0,264.9604,265.0392,264.6353,264.7831,37296.0
2023-09-07 10:30:00,268.93,269.08,268.51,268.51,4389.0,264.921,265.0688,264.5072,264.5072,4389.0
2023-09-07 10:35:00,268.57,269.15,268.56,268.94,4960.0,264.5664,265.1377,264.5565,264.9308,4960.0
2023-09-07 10:40:00,269.02,269.23,268.77,269.23,5780.0,265.0096,265.2165,264.7634,265.2165,5780.0
2023-09-07 10:45:00,269.29,269.43,269.2,269.38,3315.0,265.2756,265.4135,265.187,265.3643,3315.0
2023-09-07 10:50:00,269.4,269.41,269.15,269.15,2511.0,265.384,265.3938,265.1377,265.1377,2511.0
2023-09-07 10:55:00,269.15,269.46,269.11,269.37,2674.0,265.1377,265.4431,265.0983,265.3544,2674.0
2023-09-07 11:00:00,269.24,269.78,269.18,269.71,1430.0,265.2264,265.7583,265.1673,265.6894,1430.0
2023-09-07 11:05:00,269.67,269.75,269.41,269.56,1533.0,265.65,265.7288,265.3938,265.5416,1533.0
2023-09-07 11:10:00,269.64,269.79,269.59,269.59,2608.0,265.6204,265.7682,265.5711,265.5711,2608.0
2023-09-07 11:15:00,269.76,269.76,269.52,269.56,3253.0,265.7386,265.7386,265.5022,265.5416,3253.0
2023-09-07 11:20:00,269.67,269.91,269.63,269.74,4082.0,265.65,265.8864,265.6106,265.7189,4082.0
2023-09-07 11:25:00,269.79,269.9,269.6,269.61,2885.0,265.7682,265.8765,265.581,265.5909,2885.0
2023-09-07 11:30:00,269.67,270.01,269.67,270.01,3046.0,265.65,265.9849,265.65,265.9849,3046.0
2023-09-07 11:35:00,270.09,270.13,270.04,270.04,4850.0,266.0637,266.1031,266.0144,266.0144,4850.0
2023-09-07 11:40:00,270.11,270.14,269.93,269.94,2082.0,266.0834,266.113,265.9061,265.9159,2082.0
2023-09-07 11:45:00,269.83,269.89,269.74,269.76,2144.0,265.8076,265.8667,265.7189,265.7386,2144.0
2023-09-07 11:50:00,269.73,270.16,269.72,270.15,2471.0,265.7091,266.1327,265.6992,266.1228,2471.0
2023-09-07 11:55:00,270.11,270.46,269.96,270.34,14890.0,266.0834,266.4282,265.9356,266.31,14890.0
2023-09-07 12:00:00,270.33,270.48,270.15,270.26,6268.0,266.3001,266.4479,266.1228,266.2312,6268.0
2023-09-07 12:05:00,270.41,270.79,270.4,270.79,3084.0,266.3789,266.7533,266.3691,266.7533,3084.0
2023-09-07 12:10:00,270.76,270.95,270.62,270.82,3800.0,266.7237,266.9109,266.5858,266.7828,3800.0
2023-09-07 12:15:00,270.87,271.08,270.8,271.08,3628.0,266.8321,267.0389,266.7631,267.0389,3628.0
2023-09-07 12:20:00,271.04,271.31,270.83,271.22,4549.0,266.9995,267.2655,266.7927,267.1769,4549.0
2023-09-07 12:25:00,271.21,271.36,271.12,271.21,7958.0,267.167,267.3148,267.0783,267.167,7958.0
2023-09-07 12:30:00,271.31,271.37,270.9,271.06,4012.0,267.2655,267.3246,266.8616,267.0192,4012.0
2023-09-07 12:35:00,271.13,271.17,270.89,271.0,6033.0,267.0882,267.1276,266.8518,266.9601,6033.0
2023-09-07 12:40:00,270.98,270.98,270.82,270.83,1189.0,266.9404,266.9404,266.7828,266.7927,1189.0
2023-09-07 12:45:00,270.81,270.84,270.66,270.67,1800.0,266.773,266.8025,266.6252,266.635,1800.0
2023-09-07 12:50:00,270.72,270.85,270.63,270.73,3217.0,266.6843,266.8124,266.5956,266.6942,3217.0
2023-09-07 12:55:00,270.75,270.87,270.73,270.86,1375.0,266.7139,266.8321,266.6942,266.8222,1375.0
2023-09-07 13:00:00,270.82,271.19,270.82,271.09,3358.0,266.7828,267.1473,266.7828,267.0488,3358.0
2023-09-07 13:05:00,270.99,271.13,270.66,270.68,3224.0,266.9503,267.0882,266.6252,266.6449,3224.0
2023-09-07 13:10:00,270.78,270.92,270.75,270.75,2564.0,266.7434,266.8813,266.7139,266.7139,2564.0
2023-09-07 13:15:00,270.82,271.25,270.73,271.09,5207.0,266.7828,267.2064,266.6942,267.0488,5207.0
2023-09-07 13:20:00,271.11,271.25,271.09,271.14,5287.0,267.0685,267.2064,267.0488,267.098,5287.0
2023-09-07 13:25:00,271.14,271.4,271.14,271.39,4620.0,267.098,267.3542,267.098,267.3443,4620.0
2023-09-07 13:30:00,271.46,271.51,271.2,271.21,3006.0,267.4133,267.4625,267.1571,267.167,3006.0
2023-09-07 13:35:00,271.21,271.56,271.2,271.49,8157.0,267.167,267.5118,267.1571,267.4428,8157.0
2023-09-07 13:40:00,271.49,271.55,271.19,271.55,4297.0,267.4428,267.5019,267.1473,267.5019,4297.0
2023-09-07 13:45:00,271.46,271.64,271.44,271.64,2617.0,267.4133,267.5906,267.3936,267.5906,2617.0
2023-09-07 13:50:00,271.59,271.81,271.58,271.7,10708.0,267.5413,267.7581,267.5315,267.6497,10708.0
2023-09-07 13:55:00,271.63,272.01,271.61,271.92,3785.0,267.5807,267.9551,267.561,267.8664,3785.0
2023-09-07 14:00:00,271.88,272.16,271.86,272.0,4731.0,267.827,268.1028,267.8073,267.9452,4731.0
2023-09-07 14:05:00,271.96,272.08,271.76,271.89,5008.0,267.9058,268.024,267.7088,267.8369,5008.0
2023-09-07 14:10:00,271.83,271.89,271.62,271.85,9319.0,267.7778,267.8369,267.5709,267.7975,9319.0
2023-09-07 14:15:00,271.85,271.92,271.75,271.86,3605.0,267.7975,267.8664,267.699,267.8073,3605.0
2023-09-07 14:20:00,271.81,272.04,271.81,272.01,4766.0,267.7581,267.9846,267.7581,267.9551,4766.0
2023-09-07 14:25:00,271.99,271.99,271.68,271.72,10224.0,267.9354,267.9354,267.63,267.6694,10224.0
2023-09-07 14:30:00,271.79,271.88,271.43,271.49,3910.0,267.7384,267.827,267.3837,267.4428,3910.0
2023-09-07 14:35:00,271.54,271.64,271.07,271.07,12815.0,267.4921,267.5906,267.0291,267.0291,12815.0
2023-09-07 14:40:00,271.13,271.34,271.1,271.21,7212.0,267.0882,267.2951,267.0586,267.167,7212.0
2023-09-07 14:45:00,271.21,271.34,271.16,271.34,4982.0,267.167,267.2951,267.1177,267.2951,4982.0
2023-09-07 14:50:00,271.41,271.45,271.28,271.34,2544.0,267.364,267.4034,267.236,267.2951,2544.0
2023-09-07 14:55:00,271.46,271.61,271.23,271.36,8393.0,267.4133,267.561,267.1867,267.3148,8393.0
2023-09-07 15:00:00,271.36,271.49,271.32,271.33,4417.0,267.3148,267.4428,267.2754,267.2852,4417.0
2023-09-07 15:05:00,271.28,271.36,271.16,271.24,4342.0,267.236,267.3148,267.1177,267.1966,4342.0
2023-09-07 15:10:00,271.25,271.59,271.2,271.53,3517.0,267.2064,267.5413,267.1571,267.4822,3517.0
2023-09-07 15:15:00,271.56,271.57,271.44,271.49,3362.0,267.5118,267.5216,267.3936,267.4428,3362.0
2023-09-07 15:20:00,271.49,271.63,271.44,271.44,5925.0,267.4428,267.5807,267.3936,267.3936,5925.0
2023-09-07 15:25:00,271.42,271.64,271.36,271.58,3212.0,267.3739,267.5906,267.3148,267.5315,3212.0
2023-09-07 15:30:00,271.54,271.68,271.43,271.47,7323.0,267.4921,267.63,267.3837,267.4231,7323.0
2023-09-07 15:35:00,271.47,271.49,271.31,271.46,5946.0,267.4231,267.4428,267.2655,267.4133,5946.0
2023-09-07 15:40:00,271.43,271.58,271.34,271.56,8037.0,267.3837,267.5315,267.2951,267.5118,8037.0
2023-09-07 15:45:00,271.56,271.61,271.42,271.48,7833.0,267.5118,267.561,267.3739,267.433,7833.0
2023-09-07 15:50:00,271.45,271.59,271.01,271.2,19572.0,267.4034,267.5413,266.97,267.1571,19572.0
2023-09-07 15:55:00,271.21,271.32,270.97,271.05,62426.0,267.167,267.2754,266.9306,267.0094,62426.0
2023-09-08 09:30:00,270.55,271.38,270.52,270.74,13234.0,266.5168,267.3345,266.4873,266.704,13234.0
2023-09-08 09:35:00,271.16,271.57,270.81,270.81,2081.0,267.1177,267.5216,266.773,266.773,2081.0
2023-09-08 09:40:00,270.69,271.43,270.41,270.56,3763.0,266.6548,267.3837,266.3789,266.5267,3763.0
2023-09-08 09:45:00,270.68,270.8,270.57,270.73,3314.0,266.6449,266.7631,266.5365,266.6942,3314.0
2023-09-08 09:50:00,270.78,271.06,270.73,271.05,6996.0,266.7434,267.0192,266.6942,267.0094,6996.0
2023-09-08 09:55:00,271.17,271.64,271.16,271.58,1100.0,267.1276,267.5906,267.1177,267.5315,1100.0
2023-09-08 10:00:00,271.56,272.03,271.23,271.89,8479.0,267.5118,267.9748,267.1867,267.8369,8479.0
2023-09-08 10:05:00,271.87,272.31,271.85,272.01,5746.0,267.8172,268.2506,267.7975,267.9551,5746.0
2023-09-08 10:10:00,272.05,272.67,272.0,272.63,3641.0,267.9945,268.6052,267.9452,268.5658,3641.0
2023-09-08 10:15:00,272.74,273.04,272.61,272.99,4034.0,268.6742,268.9697,268.5461,268.9205,4034.0
2023-09-08 10:20:00,272.93,273.17,272.9,273.17,1946.0,268.8614,269.0978,268.8318,269.0978,1946.0
2023-09-08 10:25:00,273.17,273.41,273.17,273.31,6501.0,269.0978,269.3342,269.0978,269.2357,6501.0
2023-09-08 10:30:00,273.45,273.48,273.07,273.25,8157.0,269.3736,269.4032,268.9993,269.1766,8157.0
2023-09-08 10:35:00,273.2,273.36,273.06,273.24,3104.0,269.1273,269.2849,268.9894,269.1667,3104.0
2023-09-08 10:40:00,273.23,273.34,273.07,273.23,3836.0,269.1569,269.2652,268.9993,269.1569,3836.0
2023-09-08 10:45:00,273.17,273.34,272.96,272.96,5686.0,269.0978,269.2652,268.8909,268.8909,5686.0
2023-09-08 10:50:00,272.96,273.1,272.5,272.5,6731.0,268.8909,269.0288,268.4378,268.4378,6731.0
2023-09-08 10:55:00,272.54,272.83,272.48,272.78,2374.0,268.4772,268.7629,268.4181,268.7136,2374.0
2023-09-08 11:00:00,272.81,273.35,272.64,273.21,6725.0,268.7431,269.2751,268.5757,269.1372,6725.0
2023-09-08 11:05:00,273.22,273.36,272.83,272.98,6060.0,269.147,269.2849,268.7629,268.9106,6060.0
2023-09-08 11:10:00,273.09,273.33,273.09,273.25,1272.0,269.019,269.2554,269.019,269.1766,1272.0
2023-09-08 11:15:00,273.25,273.51,273.16,273.31,5310.0,269.1766,269.4327,269.0879,269.2357,5310.0
2023-09-08 11:20:00,273.31,273.73,273.28,273.73,2856.0,269.2357,269.6494,269.2061,269.6494,2856.0
2023-09-08 11:25:00,273.72,273.81,273.32,273.32,7634.0,269.6396,269.7282,269.2455,269.2455,7634.0
2023-09-08 11:30:00,273.43,273.69,273.42,273.69,2321.0,269.3539,269.61,269.3441,269.61,2321.0
2023-09-08 11:35:00,273.69,273.82,273.38,273.4,5533.0,269.61,269.7381,269.3047,269.3244,5533.0
2023-09-08 11:40:00,273.49,273.63,273.45,273.5,1650.0,269.413,269.5509,269.3736,269.4229,1650.0
2023-09-08 11:45:00,273.49,273.72,273.38,273.58,7750.0,269.413,269.6396,269.3047,269.5017,7750.0
2023-09-08 11:50:00,273.65,273.76,272.98,273.3,9572.0,269.5706,269.679,268.9106,269.2258,9572.0
2023-09-08 11:55:00,273.35,273.38,273.25,273.32,1900.0,269.2751,269.3047,269.1766,269.2455,1900.0
2023-09-08 12:00:00,273.32,273.41,272.84,272.89,6209.0,269.2455,269.3342,268.7727,268.822,6209.0
2023-09-08 12:05:00,272.98,273.0,272.58,272.59,2198.0,268.9106,268.9303,268.5166,268.5264,2198.0
2023-09-08 12:10:00,272.61,272.99,272.56,272.89,6644.0,268.5461,268.9205,268.4969,268.822,6644.0
2023-09-08 12:15:00,272.87,273.11,272.87,273.11,1495.0,268.8023,269.0387,268.8023,269.0387,1495.0
2023-09-08 12:20:00,272.91,273.01,272.91,273.01,1041.0,268.8417,268.9402,268.8417,268.9402,1041.0
2023-09-08 12:25:00,272.99,273.06,272.54,272.55,5443.0,268.9205,268.9894,268.4772,268.487,5443.0
2023-09-08 12:30:00,272.47,272.6,272.47,272.58,4389.0,268.4082,268.5363,268.4082,268.5166,4389.0
2023-09-08 12:35:00,272.46,272.55,272.45,272.51,600.0,268.3984,268.487,268.3885,268.4476,600.0
2023-09-08 12:40:00,272.55,272.8,272.54,272.73,3896.0,268.487,268.7333,268.4772,268.6643,3896.0
2023-09-08 12:45:00,272.69,272.69,272.31,272.31,1813.0,268.6249,268.6249,268.2506,268.2506,1813.0
2023-09-08 12:50:00,272.31,272.47,272.28,272.33,2101.0,268.2506,268.4082,268.221,268.2703,2101.0
2023-09-08 12:55:00,272.27,272.28,272.11,272.28,2772.0,268.2112,268.221,268.0536,268.221,2772.0
2023-09-08 13:00:00,272.17,272.44,272.11,272.44,4254.0,268.1127,268.3787,268.0536,268.3787,4254.0
2023-09-08 13:05:00,272.31,272.39,272.16,272.24,2339.0,268.2506,268.3294,268.1028,268.1816,2339.0
2023-09-08 13:10:00,272.13,272.37,272.13,272.37,1260.0,268.0733,268.3097,268.0733,268.3097,1260.0
2023-09-08 13:15:00,272.37,272.57,272.37,272.56,1100.0,268.3097,268.5067,268.3097,268.4969,1100.0
2023-09-08 13:20:00,272.57,272.57,272.37,272.38,5183.0,268.5067,268.5067,268.3097,268.3196,5183.0
2023-09-08 13:25:00,272.24,272.25,272.03,272.16,1318.0,268.1816,268.1915,267.9748,268.1028,1318.0
2023-09-08 13:30:00,272.19,272.19,272.06,272.09,1679.0,268.1324,268.1324,268.0043,268.0339,1679.0
2023-09-08 13:35:00,271.98,272.25,271.98,272.12,5940.0,267.9255,268.1915,267.9255,268.0634,5940.0
2023-09-08 13:40:00,272.13,272.23,272.05,272.05,2185.0,268.0733,268.1718,267.9945,267.9945,2185.0
2023-09-08 13:45:00,272.08,272.09,271.7,271.7,2174.0,268.024,268.0339,267.6497,267.6497,2174.0
2023-09-08 13:50:00,271.66,271.66,271.45,271.46,1032.0,267.6103,267.6103,267.4034,267.4133,1032.0
2023-09-08 13:55:00,271.41,271.6,271.39,271.6,1562.0,267.364,267.5512,267.3443,267.5512,1562.0
2023-09-08 14:00:00,271.58,271.58,271.39,271.4,2302.0,267.5315,267.5315,267.3443,267.3542,2302.0
2023-09-08 14:05:00,271.35,271.47,271.25,271.47,2730.0,267.3049,267.4231,267.2064,267.4231,2730.0
2023-09-08 14:10:00,271.47,271.47,271.12,271.32,5324.0,267.4231,267.4231,267.0783,267.2754,5324.0
2023-09-08 14:15:00,271.34,271.35,271.11,271.16,1804.0,267.2951,267.3049,267.0685,267.1177,1804.0
2023-09-08 14:20:00,271.13,271.27,271.05,271.27,1614.0,267.0882,267.2261,267.0094,267.2261,1614.0
2023-09-08 14:25:00,271.38,271.58,271.27,271.57,1695.0,267.3345,267.5315,267.2261,267.5216,1695.0
2023-09-08 14:30:00,271.47,271.79,271.46,271.79,2931.0,267.4231,267.7384,267.4133,267.7384,2931.0
2023-09-08 14:35:00,271.72,271.79,271.44,271.44,3321.0,267.6694,267.7384,267.3936,267.3936,3321.0
2023-09-08 14:40:00,271.46,271.63,271.39,271.63,722.0,267.4133,267.5807,267.3443,267.5807,722.0
2023-09-08 14:45:00,271.63,271.66,271.5,271.66,5721.0,267.5807,267.6103,267.4527,267.6103,5721.0
2023-09-08 14:50:00,271.69,271.8,271.66,271.66,6031.0,267.6398,267.7482,267.6103,267.6103,6031.0
2023-09-08 14:55:00,271.66,271.76,271.65,271.73,2780.0,267.6103,267.7088,267.6004,267.6792,2780.0
2023-09-08 15:00:00,271.73,271.73,271.37,271.45,9447.0,267.6792,267.6792,267.3246,267.4034,9447.0
2023-09-08 15:05:00,271.45,271.51,271.44,271.44,1728.0,267.4034,267.4625,267.3936,267.3936,1728.0
2023-09-08 15:10:00,271.44,271.44,270.81,270.97,19238.0,267.3936,267.3936,266.773,266.9306,19238.0
2023-09-08 15:15:00,271.13,271.13,270.88,271.09,3548.0,267.0882,267.0882,266.8419,267.0488,3548.0
2023-09-08 15:20:00,271.18,271.38,271.02,271.32,4957.0,267.1374,267.3345,266.9798,267.2754,4957.0
2023-09-08 15:25:00,271.38,271.39,271.19,271.21,3468.0,267.3345,267.3443,267.1473,267.167,3468.0
2023-09-08 15:30:00,271.19,271.55,271.13,271.49,2965.0,267.1473,267.5019,267.0882,267.4428,2965.0
2023-09-08 15:35:00,271.51,271.55,271.26,271.38,7368.0,267.4625,267.5019,267.2163,267.3345,7368.0
2023-09-08 15:40:00,271.37,271.6,271.37,271.58,3894.0,267.3246,267.5512,267.3246,267.5315,3894.0
2023-09-08 15:45:00,271.53,271.6,271.46,271.51,5600.0,267.4822,267.5512,267.4133,267.4625,5600.0
2023-09-08 15:50:00,271.48,271.48,271.17,271.17,16381.0,267.433,267.433,267.1276,267.1276,16381.0
2023-09-08 15:55:00,271.13,271.57,271.12,271.42,35461.0,267.0882,267.5216,267.0783,267.3739,35461.0
2023-09-11 09:30:00,271.98,273.32,271.98,273.25,11686.0,267.9255,269.2455,267.9255,269.1766,11686.0
2023-09-11 09:35:00,272.9,273.73,272.56,273.73,6591.0,268.8318,269.6494,268.4969,269.6494,6591.0
2023-09-11 09:40:00,273.74,274.23,273.49,274.18,7292.0,269.6593,270.142,269.413,270.0927,7292.0
2023-09-11 09:45:00,274.21,274.44,273.36,273.69,4812.0,270.1223,270.3488,269.2849,269.61,4812.0
2023-09-11 09:50:00,273.72,273.86,273.56,273.86,5291.0,269.6396,269.7775,269.482,269.7775,5291.0
2023-09-11 09:55:00,274.04,274.39,274.04,274.35,5344.0,269.9548,270.2996,269.9548,270.2602,5344.0
2023-09-11 10:00:00,274.24,274.53,274.09,274.38,9392.0,270.1518,270.4375,270.0041,270.2897,9392.0
2023-09-11 10:05:00,274.3,274.45,274.09,274.16,2898.0,270.2109,270.3587,270.0041,270.073,2898.0
2023-09-11 10:10:00,274.3,274.64,273.85,273.85,6906.0,270.2109,270.5459,269.7676,269.7676,6906.0
2023-09-11 10:15:00,273.8,273.9,273.46,273.63,7751.0,269.7184,269.8169,269.3835,269.5509,7751.0
2023-09-11 10:20:00,273.62,273.7,273.34,273.58,6312.0,269.5411,269.6199,269.2652,269.5017,6312.0
2023-09-11 10:25:00,273.52,273.88,273.51,273.7,4893.0,269.4426,269.7972,269.4327,269.6199,4893.0
2023-09-11 10:30:00,273.69,273.78,273.18,273.18,3204.0,269.61,269.6987,269.1076,269.1076,3204.0
2023-09-11 10:35:00,272.92,272.94,272.69,272.87,1200.0,268.8515,268.8712,268.6249,268.8023,1200.0
2023-09-11 10:40:00,272.88,273.11,272.8,272.95,2562.0,268.8121,269.0387,268.7333,268.8811,2562.0
2023-09-11 10:45:00,272.8,273.06,272.8,273.0,4625.0,268.7333,268.9894,268.7333,268.9303,4625.0
2023-09-11 10:50:00,272.9,273.13,272.81,272.83,7121.0,268.8318,269.0584,268.7431,268.7629,7121.0
2023-09-11 10:55:00,272.82,272.83,272.54,272.56,924.0,268.753,268.7629,268.4772,268.4969,924.0
2023-09-11 11:00:00,272.39,272.45,271.98,272.21,1930.0,268.3294,268.3885,267.9255,268.1521,1930.0
2023-09-11 11:05:00,272.15,272.36,272.08,272.15,1300.0,268.093,268.2999,268.024,268.093,1300.0
2023-09-11 11:10:00,272.04,272.19,272.04,272.19,215.0,267.9846,268.1324,267.9846,268.1324,215.0
2023-09-11 11:15:00,272.03,272.1,271.87,271.98,2704.0,267.9748,268.0437,267.8172,267.9255,2704.0
2023-09-11 11:20:00,271.97,271.99,271.76,271.85,1260.0,267.9157,267.9354,267.7088,267.7975,1260.0
2023-09-11 11:25:00,271.99,272.45,271.9,272.31,5013.0,267.9354,268.3885,267.8467,268.2506,5013.0
2023-09-11 11:30:00,272.1,272.33,272.1,272.17,4181.0,268.0437,268.2703,268.0437,268.1127,4181.0
2023-09-11 11:35:00,272.19,272.36,272.19,272.25,2176.0,268.1324,268.2999,268.1324,268.1915,2176.0
2023-09-11 11:40:00,272.24,272.28,271.99,271.99,3642.0,268.1816,268.221,267.9354,267.9354,3642.0
2023-09-11 11:45:00,271.87,272.3,271.87,272.3,1249.0,267.8172,268.2408,267.8172,268.2408,1249.0
2023-09-11 11:50:00,272.3,272.63,272.29,272.47,1929.0,268.2408,268.5658,268.2309,268.4082,1929.0
2023-09-11 11:55:00,272.53,272.73,272.41,272.62,2486.0,268.4673,268.6643,268.3491,268.556,2486.0
2023-09-11 12:00:00,272.69,272.82,272.6,272.68,1987.0,268.6249,268.753,268.5363,268.6151,1987.0
2023-09-11 12:05:00,272.69,273.15,272.68,273.15,1615.0,268.6249,269.0781,268.6151,269.0781,1615.0
2023-09-11 12:10:00,273.09,273.09,272.9,272.9,2486.0,269.019,269.019,268.8318,268.8318,2486.0
2023-09-11 12:15:00,273.01,273.09,272.89,273.09,1417.0,268.9402,269.019,268.822,269.019,1417.0
2023-09-11 12:20:00,273.04,273.41,273.03,273.18,3298.0,268.9697,269.3342,268.9599,269.1076,3298.0
2023-09-11 12:25:00,273.14,273.28,273.11,273.23,3978.0,269.0682,269.2061,269.0387,269.1569,3978.0
2023-09-11 12:30:00,273.25,273.4,273.25,273.33,1200.0,269.1766,269.3244,269.1766,269.2554,1200.0
2023-09-11 12:35:00,273.33,273.34,273.09,273.09,2819.0,269.2554,269.2652,269.019,269.019,2819.0
2023-09-11 12:40:00,273.17,273.36,273.1,273.28,1359.0,269.0978,269.2849,269.0288,269.2061,1359.0
2023-09-11 12:45:00,273.23,273.32,273.22,273.31,615.0,269.1569,269.2455,269.147,269.2357,615.0
2023-09-11 12:50:00,273.21,273.23,273.1,273.14,1763.0,269.1372,269.1569,269.0288,269.0682,1763.0
2023-09-11 12:55:00,273.25,273.32,273.09,273.26,1874.0,269.1766,269.2455,269.019,269.1864,1874.0
2023-09-11 13:00:00,273.18,273.18,272.93,273.05,4504.0,269.1076,269.1076,268.8614,268.9796,4504.0
2023-09-11 13:05:00,272.97,273.06,272.92,272.98,1800.0,268.9008,268.9894,268.8515,268.9106,1800.0
2023-09-11 13:10:00,273.1,273.34,273.06,273.28,6480.0,269.0288,269.2652,268.9894,269.2061,6480.0
2023-09-11 13:15:00,273.28,273.49,273.21,273.49,9879.0,269.2061,269.413,269.1372,269.413,9879.0
2023-09-11 13:20:00,273.56,273.78,273.56,273.78,1938.0,269.482,269.6987,269.482,269.6987,1938.0
2023-09-11 13:25:00,273.69,273.8,273.6,273.75,2550.0,269.61,269.7184,269.5214,269.6691,2550.0
2023-09-11 13:30:00,273.75,273.83,273.61,273.75,3660.0,269.6691,269.7479,269.5312,269.6691,3660.0
2023-09-11 13:35:00,273.78,274.0,273.78,273.93,2559.0,269.6987,269.9154,269.6987,269.8465,2559.0
2023-09-11 13:40:00,274.02,274.19,273.93,274.0,2139.0,269.9351,270.1026,269.8465,269.9154,2139.0
2023-09-11 13:45:00,274.0,274.08,273.9,273.96,2466.0,269.9154,269.9942,269.8169,269.876,2466.0
2023-09-11 13:50:00,274.03,274.12,274.03,274.07,1713.0,269.945,270.0336,269.945,269.9844,1713.0
2023-09-11 13:55:00,274.1,274.31,274.09,274.26,4109.0,270.0139,270.2208,270.0041,270.1715,4109.0
2023-09-11 14:00:00,274.26,274.26,273.99,274.12,4562.0,270.1715,270.1715,269.9056,270.0336,4562.0
2023-09-11 14:05:00,274.1,274.12,273.99,274.08,3666.0,270.0139,270.0336,269.9056,269.9942,3666.0
2023-09-11 14:10:00,274.0,274.17,273.99,274.11,5063.0,269.9154,270.0829,269.9056,270.0238,5063.0
2023-09-11 14:15:00,274.0,274.12,274.0,274.12,700.0,269.9154,270.0336,269.9154,270.0336,700.0
2023-09-11 14:20:00,274.12,274.12,273.79,273.8,3674.0,270.0336,270.0336,269.7085,269.7184,3674.0
2023-09-11 14:25:00,273.85,273.86,273.79,273.79,301.0,269.7676,269.7775,269.7085,269.7085,301.0
2023-09-11 14:30:00,273.72,273.79,273.68,273.68,2325.0,269.6396,269.7085,269.6002,269.6002,2325.0
2023-09-11 14:35:00,273.75,273.85,273.63,273.73,5380.0,269.6691,269.7676,269.5509,269.6494,5380.0
2023-09-11 14:40:00,273.77,273.78,273.61,273.66,1690.0,269.6888,269.6987,269.5312,269.5805,1690.0
2023-09-11 14:45:00,273.62,273.69,273.57,273.6,2074.0,269.5411,269.61,269.4918,269.5214,2074.0
2023-09-11 14:50:00,273.6,273.6,273.53,273.59,1031.0,269.5214,269.5214,269.4524,269.5115,1031.0
2023-09-11 14:55:00,273.6,273.6,273.51,273.55,2119.0,269.5214,269.5214,269.4327,269.4721,2119.0
2023-09-11 15:00:00,273.53,273.75,273.52,273.69,6420.0,269.4524,269.6691,269.4426,269.61,6420.0
2023-09-11 15:05:00,273.74,273.79,273.68,273.71,4068.0,269.6593,269.7085,269.6002,269.6297,4068.0
2023-09-11 15:10:00,273.72,273.74,273.51,273.57,5846.0,269.6396,269.6593,269.4327,269.4918,5846.0
2023-09-11 15:15:00,273.54,273.63,273.51,273.54,4154.0,269.4623,269.5509,269.4327,269.4623,4154.0
2023-09-11 15:20:00,273.54,273.79,273.54,273.79,5741.0,269.4623,269.7085,269.4623,269.7085,5741.0
2023-09-11 15:25:00,273.86,274.07,273.85,274.07,9035.0,269.7775,269.9844,269.7676,269.9844,9035.0
2023-09-11 15:30:00,274.1,274.21,274.08,274.2,8232.0,270.0139,270.1223,269.9942,270.1124,8232.0
2023-09-11 15:35:00,274.19,274.3,274.16,274.27,5235.0,270.1026,270.2109,270.073,270.1814,5235.0
2023-09-11 15:40:00,274.24,274.43,274.21,274.27,10929.0,270.1518,270.339,270.1223,270.1814,10929.0
2023-09-11 15:45:00,274.17,274.17,273.52,273.58,13046.0,270.0829,270.0829,269.4426,269.5017,13046.0
2023-09-11 15:50:00,273.55,273.88,273.5,273.86,20268.0,269.4721,269.7972,269.4229,269.7775,20268.0
2023-09-11 15:55:00,273.86,273.89,273.42,273.61,46623.0,269.7775,269.807,269.3441,269.5312,46623.0
2023-09-12 09:30:00,272.06,272.24,270.66,270.9,10963.0,268.0043,268.1816,266.6252,266.8616,10963.0
2023-09-12 09:35:00,270.44,271.62,270.44,271.36,7295.0,266.4085,267.5709,266.4085,267.3148,7295.0
2023-09-12 09:40:00,271.23,271.28,270.26,270.42,12018.0,267.1867,267.236,266.2312,266.3888,12018.0
2023-09-12 09:45:00,271.07,271.43,270.77,271.19,4890.0,267.0291,267.3837,266.7336,267.1473,4890.0
2023-09-12 09:50:00,271.1,271.1,270.35,270.78,18145.0,267.0586,267.0586,266.3198,266.7434,18145.0
2023-09-12 09:55:00,270.71,270.71,270.25,270.25,8272.0,266.6745,266.6745,266.2213,266.2213,8272.0
2023-09-12 10:00:00,270.4,270.9,270.05,270.72,7261.0,266.3691,266.8616,266.0243,266.6843,7261.0
2023-09-12 10:05:00,270.91,271.09,270.37,270.85,14616.0,266.8715,267.0488,266.3395,266.8124,14616.0
2023-09-12 10:10:00,270.94,270.94,270.47,270.67,5121.0,266.901,266.901,266.438,266.635,5121.0
2023-09-12 10:15:00,270.59,270.8,270.21,270.78,12743.0,266.5562,266.7631,266.1819,266.7434,12743.0
2023-09-12 10:20:00,270.69,270.8,270.42,270.54,8239.0,266.6548,266.7631,266.3888,266.507,8239.0
2023-09-12 10:25:00,270.5,270.67,270.28,270.67,6699.0,266.4676,266.635,266.2509,266.635,6699.0
2023-09-12 10:30:00,270.64,270.67,270.4,270.4,1761.0,266.6055,266.635,266.3691,266.3691,1761.0
2023-09-12 10:35:00,270.48,270.48,270.05,270.22,12771.0,266.4479,266.4479,266.0243,266.1918,12771.0
2023-09-12 10:40:00,270.18,270.37,269.66,270.37,7857.0,266.1524,266.3395,265.6401,266.3395,7857.0
2023-09-12 10:45:00,270.31,270.39,269.62,269.63,5353.0,266.2804,266.3592,265.6007,265.6106,5353.0
2023-09-12 10:50:00,269.61,269.62,269.19,269.19,7388.0,265.5909,265.6007,265.1771,265.1771,7388.0
2023-09-12 10:55:00,269.16,269.16,268.67,268.88,6784.0,265.1476,265.1476,264.6649,264.8717,6784.0
2023-09-12 11:00:00,268.84,269.34,268.79,269.33,3938.0,264.8323,265.3249,264.7831,265.315,3938.0
2023-09-12 11:05:00,269.34,269.45,268.88,269.13,7751.0,265.3249,265.4332,264.8717,265.118,7751.0
2023-09-12 11:10:00,269.46,269.58,269.43,269.47,900.0,265.4431,265.5613,265.4135,265.4529,900.0
2023-09-12 11:15:00,269.32,269.46,269.03,269.13,2746.0,265.3052,265.4431,265.0195,265.118,2746.0
2023-09-12 11:20:00,269.23,269.5,269.2,269.39,3112.0,265.2165,265.4825,265.187,265.3741,3112.0
2023-09-12 11:25:00,269.54,269.55,269.18,269.19,4678.0,265.5219,265.5317,265.1673,265.1771,4678.0
2023-09-12 11:30:00,269.26,269.62,269.22,269.3,9112.0,265.2461,265.6007,265.2067,265.2855,9112.0
2023-09-12 11:35:00,269.29,269.45,269.19,269.28,4675.0,265.2756,265.4332,265.1771,265.2658,4675.0
2023-09-12 11:40:00,269.28,269.37,269.06,269.06,4370.0,265.2658,265.3544,265.0491,265.0491,4370.0
2023-09-12 11:45:00,269.19,269.27,268.94,269.0,7543.0,265.1771,265.2559,264.9308,264.9899,7543.0
2023-09-12 11:50:00,269.05,269.26,269.03,269.03,12652.0,265.0392,265.2461,265.0195,265.0195,12652.0
2023-09-12 11:55:00,269.05,269.23,269.04,269.1,4774.0,265.0392,265.2165,265.0293,265.0885,4774.0
2023-09-12 12:00:00,269.04,269.32,269.02,269.25,2727.0,265.0293,265.3052,265.0096,265.2362,2727.0
2023-09-12 12:05:00,269.21,269.28,269.21,269.27,700.0,265.1968,265.2658,265.1968,265.2559,700.0
2023-09-12 12:10:00,269.27,269.39,269.27,269.29,3548.0,265.2559,265.3741,265.2559,265.2756,3548.0
2023-09-12 12:15:00,269.29,269.86,269.29,269.84,7639.0,265.2756,265.8371,265.2756,265.8174,7639.0
2023-09-12 12:20:00,269.87,269.97,269.77,269.9,1785.0,265.847,265.9455,265.7485,265.8765,1785.0
2023-09-12 12:25:00,269.83,269.83,269.38,269.45,3115.0,265.8076,265.8076,265.3643,265.4332,3115.0
2023-09-12 12:30:00,269.42,269.42,269.1,269.1,5266.0,265.4037,265.4037,265.0885,265.0885,5266.0
2023-09-12 12:35:00,269.05,269.13,269.04,269.1,6424.0,265.0392,265.118,265.0293,265.0885,6424.0
2023-09-12 12:40:00,269.13,269.44,269.03,269.32,7720.0,265.118,265.4234,265.0195,265.3052,7720.0
2023-09-12 12:45:00,269.39,269.46,269.29,269.45,1457.0,265.3741,265.4431,265.2756,265.4332,1457.0
2023-09-12 12:50:00,269.55,269.55,269.44,269.54,1404.0,265.5317,265.5317,265.4234,265.5219,1404.0
2023-09-12 12:55:00,269.48,269.49,269.43,269.46,1821.0,265.4628,265.4726,265.4135,265.4431,1821.0
2023-09-12 13:00:00,269.47,269.61,269.26,269.61,5516.0,265.4529,265.5909,265.2461,265.5909,5516.0
2023-09-12 13:05:00,269.72,269.73,269.69,269.69,1520.0,265.6992,265.7091,265.6697,265.6697,1520.0
2023-09-12 13:10:00,269.72,269.72,269.33,269.33,4268.0,265.6992,265.6992,265.315,265.315,4268.0
2023-09-12 13:15:00,269.46,269.59,269.46,269.59,1789.0,265.4431,265.5711,265.4431,265.5711,1789.0
2023-09-12 13:20:00,269.7,270.28,269.7,270.28,5026.0,265.6795,266.2509,265.6795,266.2509,5026.0
2023-09-12 13:25:00,270.27,270.27,269.98,270.09,3235.0,266.241,266.241,265.9553,266.0637,3235.0
2023-09-12 13:30:00,270.09,270.17,269.87,269.93,12010.0,266.0637,266.1425,265.847,265.9061,12010.0
2023-09-12 13:35:00,269.93,269.96,269.74,269.83,5723.0,265.9061,265.9356,265.7189,265.8076,5723.0
2023-09-12 13:40:00,269.91,269.91,269.48,269.51,3734.0,265.8864,265.8864,265.4628,265.4923,3734.0
2023-09-12 13:45:00,269.42,269.45,269.09,269.35,5245.0,265.4037,265.4332,265.0786,265.3347,5245.0
2023-09-12 13:50:00,269.31,269.6,269.24,269.5,16305.0,265.2953,265.581,265.2264,265.4825,16305.0
2023-09-12 13:55:00,269.4,269.5,269.12,269.12,6772.0,265.384,265.4825,265.1082,265.1082,6772.0
2023-09-12 14:00:00,269.23,269.23,269.05,269.07,3192.0,265.2165,265.2165,265.0392,265.0589,3192.0
2023-09-12 14:05:00,269.04,269.05,268.81,268.97,6514.0,265.0293,265.0392,264.8028,264.9604,6514.0
2023-09-12 14:10:00,268.98,269.16,268.97,269.04,2867.0,264.9702,265.1476,264.9604,265.0293,2867.0
2023-09-12 14:15:00,269.16,269.27,269.08,269.19,2474.0,265.1476,265.2559,265.0688,265.1771,2474.0
2023-09-12 14:20:00,269.17,269.36,269.09,269.36,2703.0,265.1574,265.3446,265.0786,265.3446,2703.0
2023-09-12 14:25:00,269.28,269.35,269.04,269.09,17036.0,265.2658,265.3347,265.0293,265.0786,17036.0
2023-09-12 14:30:00,269.09,269.26,269.09,269.14,2682.0,265.0786,265.2461,265.0786,265.1279,2682.0
2023-09-12 14:35:00,269.12,269.3,269.11,269.3,2085.0,265.1082,265.2855,265.0983,265.2855,2085.0
2023-09-12 14:40:00,269.41,269.41,269.12,269.15,5545.0,265.3938,265.3938,265.1082,265.1377,5545.0
2023-09-12 14:45:00,269.15,269.28,269.1,269.22,4439.0,265.1377,265.2658,265.0885,265.2067,4439.0
2023-09-12 14:50:00,269.13,269.13,268.96,268.97,5165.0,265.118,265.118,264.9505,264.9604,5165.0
2023-09-12 14:55:00,268.96,268.97,268.74,268.8,14627.0,264.9505,264.9604,264.7338,264.7929,14627.0
2023-09-12 15:00:00,268.76,268.76,268.32,268.4,4215.0,264.7535,264.7535,264.3201,264.3989,4215.0
2023-09-12 15:05:00,268.36,268.4,268.21,268.33,4712.0,264.3595,264.3989,264.2117,264.3299,4712.0
2023-09-12 15:10:00,268.4,268.47,268.36,268.42,2498.0,264.3989,264.4678,264.3595,264.4186,2498.0
2023-09-12 15:15:00,268.35,268.37,268.08,268.15,8382.0,264.3496,264.3693,264.0837,264.1526,8382.0
2023-09-12 15:20:00,268.21,268.33,268.06,268.07,8421.0,264.2117,264.3299,264.064,264.0738,8421.0
2023-09-12 15:25:00,268.08,268.17,268.0,268.17,4825.0,264.0837,264.1723,264.0049,264.1723,4825.0
2023-09-12 15:30:00,268.19,268.29,268.16,268.23,10368.0,264.192,264.2905,264.1625,264.2314,10368.0
2023-09-12 15:35:00,268.27,268.29,267.98,267.98,10213.0,264.2708,264.2905,263.9852,263.9852,10213.0
2023-09-12 15:40:00,268.02,268.16,267.98,268.02,14846.0,264.0246,264.1625,263.9852,264.0246,14846.0
2023-09-12 15:45:00,268.01,268.32,267.61,268.31,12641.0,264.0147,264.3201,263.6207,264.3102,12641.0
2023-09-12 15:50:00,268.39,268.73,268.27,268.72,17867.0,264.389,264.724,264.2708,264.7141,17867.0
2023-09-12 15:55:00,268.69,268.84,268.46,268.79,54074.0,264.6846,264.8323,264.458,264.7831,54074.0
2023-09-13 09:30:00,268.04,269.07,267.32,268.47,10812.0,264.0443,265.0589,263.335,264.4678,10812.0
2023-09-13 09:35:00,268.56,268.56,267.85,268.34,4624.0,264.5565,264.5565,263.8571,264.3398,4624.0
2023-09-13 09:40:00,268.05,268.17,267.22,267.42,8500.0,264.0541,264.1723,263.2365,263.4335,8500.0
2023-09-13 09:45:00,267.42,267.52,266.53,266.62,12711.0,263.4335,263.532,262.5568,262.6454,12711.0
2023-09-13 09:50:00,266.78,267.27,266.61,266.76,7457.0,262.803,263.2857,262.6356,262.7833,7457.0
2023-09-13 09:55:00,266.81,266.82,266.07,266.07,5824.0,262.8326,262.8424,262.1036,262.1036,5824.0
2023-09-13 10:00:00,266.08,266.32,265.77,265.77,8816.0,262.1135,262.3499,261.8081,261.8081,8816.0
2023-09-13 10:05:00,265.74,266.13,265.53,266.13,8002.0,261.7785,262.1627,261.5717,262.1627,8002.0
2023-09-13 10:10:00,266.3,266.43,265.95,266.17,9206.0,262.3302,262.4583,261.9854,262.2021,9206.0
2023-09-13 10:15:00,266.07,266.24,265.53,265.55,10877.0,262.1036,262.2711,261.5717,261.5914,10877.0
2023-09-13 10:20:00,265.65,266.05,265.46,266.05,8829.0,261.6899,262.0839,261.5027,262.0839,8829.0
2023-09-13 10:25:00,266.22,267.12,266.22,267.09,7942.0,262.2514,263.138,262.2514,263.1084,7942.0
2023-09-13 10:30:00,267.19,268.13,267.19,268.09,7877.0,263.2069,264.1329,263.2069,264.0935,7877.0
2023-09-13 10:35:00,267.99,268.02,267.6,267.81,5929.0,263.995,264.0246,263.6108,263.8177,5929.0
2023-09-13 10:40:00,267.88,268.0,267.68,267.73,2890.0,263.8866,264.0049,263.6896,263.7389,2890.0
2023-09-13 10:45:00,267.82,267.82,267.49,267.56,2319.0,263.8275,263.8275,263.5025,263.5714,2319.0
2023-09-13 10:50:00,267.64,267.88,267.6,267.82,2680.0,263.6502,263.8866,263.6108,263.8275,2680.0
2023-09-13 10:55:00,267.84,267.92,267.78,267.91,1995.0,263.8472,263.926,263.7881,263.9162,1995.0
2023-09-13 11:00:00,268.05,268.16,267.86,267.86,3099.0,264.0541,264.1625,263.8669,263.8669,3099.0
2023-09-13 11:05:00,267.99,268.3,267.99,268.3,1978.0,263.995,264.3004,263.995,264.3004,1978.0
2023-09-13 11:10:00,268.3,268.32,268.22,268.22,1915.0,264.3004,264.3201,264.2216,264.2216,1915.0
2023-09-13 11:15:00,268.31,268.36,268.03,268.03,3445.0,264.3102,264.3595,264.0344,264.0344,3445.0
2023-09-13 11:20:00,267.95,268.02,267.92,268.02,1606.0,263.9556,264.0246,263.926,264.0246,1606.0
2023-09-13 11:25:00,268.07,268.52,268.07,268.33,3540.0,264.0738,264.5171,264.0738,264.3299,3540.0
2023-09-13 11:30:00,268.28,268.28,268.17,268.17,2306.0,264.2807,264.2807,264.1723,264.1723,2306.0
2023-09-13 11:35:00,268.24,268.51,268.19,268.35,3551.0,264.2413,264.5072,264.192,264.3496,3551.0
2023-09-13 11:40:00,268.34,268.39,268.24,268.31,2565.0,264.3398,264.389,264.2413,264.3102,2565.0
2023-09-13 11:45:00,268.32,268.75,268.32,268.74,4999.0,264.3201,264.7437,264.3201,264.7338,4999.0
2023-09-13 11:50:00,268.73,268.73,268.34,268.35,2789.0,264.724,264.724,264.3398,264.3496,2789.0
2023-09-13 11:55:00,268.26,268.51,268.12,268.51,2082.0,264.261,264.5072,264.1231,264.5072,2082.0
2023-09-13 12:00:00,268.51,268.55,268.3,268.55,2789.0,264.5072,264.5467,264.3004,264.5467,2789.0
2023-09-13 12:05:00,268.55,268.64,268.51,268.53,1881.0,264.5467,264.6353,264.5072,264.527,1881.0
2023-09-13 12:10:00,268.52,268.53,268.42,268.46,900.0,264.5171,264.527,264.4186,264.458,900.0
2023-09-13 12:15:00,268.45,268.86,268.34,268.85,4402.0,264.4481,264.852,264.3398,264.8422,4402.0
2023-09-13 12:20:00,268.81,268.95,268.75,268.75,2422.0,264.8028,264.9407,264.7437,264.7437,2422.0
2023-09-13 12:25:00,268.89,269.03,268.88,269.03,1881.0,264.8816,265.0195,264.8717,265.0195,1881.0
2023-09-13 12:30:00,269.05,269.18,268.93,269.03,3293.0,265.0392,265.1673,264.921,265.0195,3293.0
2023-09-13 12:35:00,269.08,269.23,268.93,269.2,4167.0,265.0688,265.2165,264.921,265.187,4167.0
2023-09-13 12:40:00,269.06,269.15,268.88,269.07,1502.0,265.0491,265.1377,264.8717,265.0589,1502.0
2023-09-13 12:45:00,268.97,269.1,268.95,269.03,2508.0,264.9604,265.0885,264.9407,265.0195,2508.0
2023-09-13 12:50:00,268.95,269.14,268.88,269.12,2728.0,264.9407,265.1279,264.8717,265.1082,2728.0
2023-09-13 12:55:00,269.21,269.23,269.0,269.02,1700.0,265.1968,265.2165,264.9899,265.0096,1700.0
2023-09-13 13:00:00,269.01,269.12,269.0,269.11,4233.0,264.9998,265.1082,264.9899,265.0983,4233.0
2023-09-13 13:05:00,269.11,269.16,269.0,269.02,1442.0,265.0983,265.1476,264.9899,265.0096,1442.0
2023-09-13 13:10:00,269.05,269.14,269.0,269.08,3112.0,265.0392,265.1279,264.9899,265.0688,3112.0
2023-09-13 13:15:00,269.17,269.18,268.93,268.94,1874.0,265.1574,265.1673,264.921,264.9308,1874.0
2023-09-13 13:20:00,268.91,269.07,268.9,269.07,2334.0,264.9013,265.0589,264.8914,265.0589,2334.0
2023-09-13 13:25:00,269.02,269.1,268.89,268.89,1788.0,265.0096,265.0885,264.8816,264.8816,1788.0
2023-09-13 13:30:00,268.9,269.16,268.9,269.06,5551.0,264.8914,265.1476,264.8914,265.0491,5551.0
2023-09-13 13:35:00,269.1,269.1,268.65,268.75,2719.0,265.0885,265.0885,264.6452,264.7437,2719.0
2023-09-13 13:40:00,268.76,268.82,268.69,268.7,1717.0,264.7535,264.8126,264.6846,264.6944,1717.0
2023-09-13 13:45:00,268.65,268.71,268.55,268.56,4275.0,264.6452,264.7043,264.5467,264.5565,4275.0
2023-09-13 13:50:00,268.55,268.78,268.52,268.72,3633.0,264.5467,264.7732,264.5171,264.7141,3633.0
2023-09-13 13:55:00,268.71,268.71,268.44,268.62,3783.0,264.7043,264.7043,264.4383,264.6156,3783.0
2023-09-13 14:00:00,268.68,269.08,268.67,268.84,6427.0,264.6747,265.0688,264.6649,264.8323,6427.0
2023-09-13 14:05:00,268.84,268.89,268.7,268.74,1733.0,264.8323,264.8816,264.6944,264.7338,1733.0
2023-09-13 14:10:00,268.76,268.79,268.46,268.46,2592.0,264.7535,264.7831,264.458,264.458,2592.0
2023-09-13 14:15:00,268.49,268.49,268.26,268.33,2206.0,264.4875,264.4875,264.261,264.3299,2206.0
2023-09-13 14:20:00,268.33,268.44,268.32,268.38,2421.0,264.3299,264.4383,264.3201,264.3792,2421.0
2023-09-13 14:25:00,268.38,268.54,268.37,268.54,1706.0,264.3792,264.5368,264.3693,264.5368,1706.0
2023-09-13 14:30:00,268.45,268.45,268.25,268.25,1967.0,264.4481,264.4481,264.2511,264.2511,1967.0
2023-09-13 14:35:00,268.23,268.51,268.21,268.45,3432.0,264.2314,264.5072,264.2117,264.4481,3432.0
2023-09-13 14:40:00,268.47,268.54,268.4,268.43,2843.0,264.4678,264.5368,264.3989,264.4284,2843.0
2023-09-13 14:45:00,268.4,268.61,268.4,268.44,4553.0,264.3989,264.6058,264.3989,264.4383,4553.0
2023-09-13 14:50:00,268.4,268.41,268.22,268.28,5365.0,264.3989,264.4087,264.2216,264.2807,5365.0
2023-09-13 14:55:00,268.21,268.32,268.03,268.32,3157.0,264.2117,264.3201,264.0344,264.3201,3157.0
2023-09-13 15:00:00,268.2,268.26,267.99,268.05,5414.0,264.2019,264.261,263.995,264.0541,5414.0
2023-09-13 15:05:00,268.02,268.37,268.02,268.25,6708.0,264.0246,264.3693,264.0246,264.2511,6708.0
2023-09-13 15:10:00,268.23,268.58,268.19,268.28,4891.0,264.2314,264.5762,264.192,264.2807,4891.0
2023-09-13 15:15:00,268.29,268.31,268.11,268.12,4621.0,264.2905,264.3102,264.1132,264.1231,4621.0
2023-09-13 15:20:00,268.11,268.12,267.73,267.75,5832.0,264.1132,264.1231,263.7389,263.7586,5832.0
2023-09-13 15:25:00,267.84,268.03,267.84,267.99,5188.0,263.8472,264.0344,263.8472,263.995,5188.0
2023-09-13 15:30:00,268.0,268.12,267.95,268.1,5483.0,264.0049,264.1231,263.9556,264.1034,5483.0
2023-09-13 15:35:00,268.15,268.38,268.12,268.33,5222.0,264.1526,264.3792,264.1231,264.3299,5222.0
2023-09-13 15:40:00,268.36,268.42,268.29,268.42,7090.0,264.3595,264.4186,264.2905,264.4186,7090.0
2023-09-13 15:45:00,268.33,268.39,268.15,268.15,6356.0,264.3299,264.389,264.1526,264.1526,6356.0
2023-09-13 15:50:00,268.02,268.54,267.86,268.54,21303.0,264.0246,264.5368,263.8669,264.5368,21303.0
2023-09-13 15:55:00,268.5,269.04,268.41,268.46,47108.0,264.4974,265.0293,264.4087,264.458,47108.0
2023-09-14 09:30:00,269.46,270.1,267.98,268.9,18422.0,265.4431,266.0735,263.9852,264.8914,18422.0
2023-09-14 09:35:00,268.98,269.43,268.0,268.0,4347.0,264.9702,265.4135,264.0049,264.0049,4347.0
2023-09-14 09:40:00,268.34,268.47,267.98,268.27,2444.0,264.3398,264.4678,263.9852,264.2708,2444.0
2023-09-14 09:45:00,268.2,268.25,267.11,267.16,5510.0,264.2019,264.2511,263.1281,263.1774,5510.0
2023-09-14 09:50:00,267.11,267.28,266.51,267.22,13359.0,263.1281,263.2956,262.5371,263.2365,13359.0
2023-09-14 09:55:00,267.08,267.69,266.99,267.66,3816.0,263.0986,263.6995,263.0099,263.6699,3816.0
2023-09-14 10:00:00,267.67,267.67,267.05,267.39,6762.0,263.6798,263.6798,263.069,263.4039,6762.0
2023-09-14 10:05:00,267.36,267.72,267.31,267.36,6013.0,263.3744,263.729,263.3251,263.3744,6013.0
2023-09-14 10:10:00,267.3,267.6,267.25,267.35,11021.0,263.3153,263.6108,263.266,263.3645,11021.0
2023-09-14 10:15:00,267.51,267.53,267.25,267.5,4045.0,263.5222,263.5419,263.266,263.5123,4045.0
2023-09-14 10:20:00,267.45,267.59,267.45,267.55,6242.0,263.4631,263.601,263.4631,263.5616,6242.0
2023-09-14 10:25:00,267.55,268.04,267.47,268.04,4190.0,263.5616,264.0443,263.4828,264.0443,4190.0
2023-09-14 10:30:00,268.05,268.67,268.05,268.56,5098.0,264.0541,264.6649,264.0541,264.5565,5098.0
2023-09-14 10:35:00,268.44,268.44,267.91,267.91,3841.0,264.4383,264.4383,263.9162,263.9162,3841.0
2023-09-14 10:40:00,267.95,267.97,267.76,267.79,1621.0,263.9556,263.9753,263.7684,263.798,1621.0
2023-09-14 10:45:00,267.83,268.1,267.83,268.1,3872.0,263.8374,264.1034,263.8374,264.1034,3872.0
2023-09-14 10:50:00,268.03,268.09,268.03,268.09,200.0,264.0344,264.0935,264.0344,264.0935,200.0
2023-09-14 10:55:00,268.0,268.0,267.84,267.88,3252.0,264.0049,264.0049,263.8472,263.8866,3252.0
2023-09-14 11:00:00,267.9,268.47,267.9,268.36,5353.0,263.9063,264.4678,263.9063,264.3595,5353.0
2023-09-14 11:05:00,268.37,268.37,267.92,268.19,3419.0,264.3693,264.3693,263.926,264.192,3419.0
2023-09-14 11:10:00,268.05,268.25,268.03,268.21,1898.0,264.0541,264.2511,264.0344,264.2117,1898.0
2023-09-14 11:15:00,268.12,268.12,267.81,267.95,3524.0,264.1231,264.1231,263.8177,263.9556,3524.0
2023-09-14 11:20:00,268.01,268.05,267.87,267.95,1992.0,264.0147,264.0541,263.8768,263.9556,1992.0
2023-09-14 11:25:00,267.82,267.84,267.59,267.65,4362.0,263.8275,263.8472,263.601,263.6601,4362.0
2023-09-14 11:30:00,267.81,267.92,267.59,267.6,1400.0,263.8177,263.926,263.601,263.6108,1400.0
2023-09-14 11:35:00,267.59,267.61,267.32,267.35,2700.0,263.601,263.6207,263.335,263.3645,2700.0
2023-09-14 11:40:00,267.28,267.28,267.0,267.21,5668.0,263.2956,263.2956,263.0198,263.2266,5668.0
2023-09-14 11:45:00,267.28,267.65,267.2,267.65,2541.0,263.2956,263.6601,263.2168,263.6601,2541.0
2023-09-14 11:50:00,267.61,267.81,267.57,267.63,2969.0,263.6207,263.8177,263.5813,263.6404,2969.0
2023-09-14 11:55:00,267.59,267.61,267.5,267.51,2658.0,263.601,263.6207,263.5123,263.5222,2658.0
2023-09-14 12:00:00,267.63,267.74,267.62,267.69,2102.0,263.6404,263.7487,263.6305,263.6995,2102.0
2023-09-14 12:05:00,267.69,267.77,267.5,267.77,2636.0,263.6995,263.7783,263.5123,263.7783,2636.0
2023-09-14 12:10:00,267.75,267.92,267.75,267.92,1421.0,263.7586,263.926,263.7586,263.926,1421.0
2023-09-14 12:15:00,268.02,268.59,268.02,268.44,4493.0,264.0246,264.5861,264.0246,264.4383,4493.0
2023-09-14 12:20:00,268.3,268.38,268.29,268.34,925.0,264.3004,264.3792,264.2905,264.3398,925.0
2023-09-14 12:25:00,268.34,268.38,268.21,268.32,3116.0,264.3398,264.3792,264.2117,264.3201,3116.0
2023-09-14 12:30:00,268.37,268.71,268.32,268.46,3903.0,264.3693,264.7043,264.3201,264.458,3903.0
2023-09-14 12:35:00,268.52,268.52,268.31,268.41,1652.0,264.5171,264.5171,264.3102,264.4087,1652.0
2023-09-14 12:40:00,268.45,268.55,268.23,268.31,3740.0,264.4481,264.5467,264.2314,264.3102,3740.0
2023-09-14 12:45:00,268.28,268.38,268.09,268.09,2808.0,264.2807,264.3792,264.0935,264.0935,2808.0
2023-09-14 12:50:00,268.16,268.16,268.03,268.07,2130.0,264.1625,264.1625,264.0344,264.0738,2130.0
2023-09-14 12:55:00,268.04,268.11,267.95,268.11,3031.0,264.0443,264.1132,263.9556,264.1132,3031.0
2023-09-14 13:00:00,268.07,268.17,268.06,268.12,2010.0,264.0738,264.1723,264.064,264.1231,2010.0
2023-09-14 13:05:00,268.12,268.39,268.07,268.38,3740.0,264.1231,264.389,264.0738,264.3792,3740.0
2023-09-14 13:10:00,268.38,268.4,268.3,268.3,1473.0,264.3792,264.3989,264.3004,264.3004,1473.0
2023-09-14 13:15:00,268.3,268.65,268.3,268.55,2455.0,264.3004,264.6452,264.3004,264.5467,2455.0
2023-09-14 13:20:00,268.55,268.64,268.31,268.31,5617.0,264.5467,264.6353,264.3102,264.3102,5617.0
2023-09-14 13:25:00,268.3,268.37,268.0,268.34,7024.0,264.3004,264.3693,264.0049,264.3398,7024.0
2023-09-14 13:30:00,268.42,268.6,268.37,268.57,2127.0,264.4186,264.5959,264.3693,264.5664,2127.0
2023-09-14 13:35:00,268.57,268.74,268.46,268.48,7103.0,264.5664,264.7338,264.458,264.4777,7103.0
2023-09-14 13:40:00,268.4,268.58,268.33,268.52,6000.0,264.3989,264.5762,264.3299,264.5171,6000.0
2023-09-14 13:45:00,268.52,268.59,268.37,268.43,3034.0,264.5171,264.5861,264.3693,264.4284,3034.0
2023-09-14 13:50:00,268.38,268.39,268.16,268.16,3187.0,264.3792,264.389,264.1625,264.1625,3187.0
2023-09-14 13:55:00,268.07,268.22,268.03,268.22,4984.0,264.0738,264.2216,264.0344,264.2216,4984.0
2023-09-14 14:00:00,268.21,268.32,268.18,268.23,4547.0,264.2117,264.3201,264.1822,264.2314,4547.0
2023-09-14 14:05:00,268.23,268.46,268.23,268.43,4042.0,264.2314,264.458,264.2314,264.4284,4042.0
2023-09-14 14:10:00,268.43,268.45,268.36,268.43,4591.0,264.4284,264.4481,264.3595,264.4284,4591.0
2023-09-14 14:15:00,268.48,268.85,268.43,268.76,5613.0,264.4777,264.8422,264.4284,264.7535,5613.0
2023-09-14 14:20:00,268.76,268.94,268.76,268.94,3800.0,264.7535,264.9308,264.7535,264.9308,3800.0
2023-09-14 14:25:00,268.96,268.99,268.51,268.55,3927.0,264.9505,264.9801,264.5072,264.5467,3927.0
2023-09-14 14:30:00,268.55,268.81,268.55,268.74,6194.0,264.5467,264.8028,264.5467,264.7338,6194.0
2023-09-14 14:35:00,268.73,268.73,268.64,268.65,4350.0,264.724,264.724,264.6353,264.6452,4350.0
2023-09-14 14:40:00,268.72,268.79,268.6,268.73,6276.0,264.7141,264.7831,264.5959,264.724,6276.0
2023-09-14 14:45:00,268.73,268.73,268.64,268.67,3677.0,264.724,264.724,264.6353,264.6649,3677.0
2023-09-14 14:50:00,268.71,268.74,268.53,268.71,6028.0,264.7043,264.7338,264.527,264.7043,6028.0
2023-09-14 14:55:00,268.78,268.98,268.7,268.93,4580.0,264.7732,264.9702,264.6944,264.921,4580.0
2023-09-14 15:00:00,268.93,269.05,268.89,269.05,6133.0,264.921,265.0392,264.8816,265.0392,6133.0
2023-09-14 15:05:00,269.09,269.11,268.95,269.02,6708.0,265.0786,265.0983,264.9407,265.0096,6708.0
2023-09-14 15:10:00,268.97,269.06,268.94,268.96,5002.0,264.9604,265.0491,264.9308,264.9505,5002.0
2023-09-14 15:15:00,268.97,268.97,268.55,268.56,5301.0,264.9604,264.9604,264.5467,264.5565,5301.0
2023-09-14 15:20:00,268.53,268.69,268.49,268.49,6943.0,264.527,264.6846,264.4875,264.4875,6943.0
2023-09-14 15:25:00,268.49,268.58,268.38,268.49,7357.0,264.4875,264.5762,264.3792,264.4875,7357.0
2023-09-14 15:30:00,268.43,268.77,268.43,268.77,13382.0,264.4284,264.7634,264.4284,264.7634,13382.0
2023-09-14 15:35:00,268.77,268.79,268.53,268.53,12082.0,264.7634,264.7831,264.527,264.527,12082.0
2023-09-14 15:40:00,268.57,268.77,268.57,268.68,10996.0,264.5664,264.7634,264.5664,264.6747,10996.0
2023-09-14 15:45:00,268.65,268.65,267.89,267.89,20549.0,264.6452,264.6452,263.8965,263.8965,20549.0
2023-09-14 15:50:00,267.92,268.04,267.67,267.91,28603.0,263.926,264.0443,263.6798,263.9162,28603.0
2023-09-14 15:55:00,267.92,268.07,267.74,268.07,61221.0,263.926,264.0738,263.7487,264.0738,61221.0
2023-09-15 09:30:00,267.9,267.9,266.68,266.76,492380.0,263.9063,263.9063,262.7045,262.7833,492380.0
2023-09-15 09:35:00,266.76,267.15,266.2,266.2,2645.0,262.7833,263.1675,262.2317,262.2317,2645.0
2023-09-15 09:40:00,265.95,266.2,265.43,266.18,9680.0,261.9854,262.2317,261.4732,262.212,9680.0
2023-09-15 09:45:00,266.27,266.3,265.91,265.98,2553.0,262.3006,262.3302,261.946,262.015,2553.0
2023-09-15 09:50:00,265.98,266.24,265.68,265.71,5576.0,262.015,262.2711,261.7194,261.749,5576.0
2023-09-15 09:55:00,265.59,265.82,264.69,264.74,9083.0,261.6308,261.8574,260.7442,260.7935,9083.0
2023-09-15 10:00:00,264.84,264.96,263.04,263.23,41313.0,260.892,261.0102,259.1188,259.306,41313.0
2023-09-15 10:05:00,263.23,264.12,263.22,263.81,24499.0,259.306,260.1827,259.2961,259.8773,24499.0
2023-09-15 10:10:00,263.9,264.8,263.9,264.8,13161.0,259.966,260.8526,259.966,260.8526,13161.0
2023-09-15 10:15:00,264.61,264.98,264.3,264.79,33688.0,260.6654,261.0299,260.36,260.8427,33688.0
2023-09-15 10:20:00,264.68,265.19,264.53,264.53,6216.0,260.7343,261.2367,260.5866,260.5866,6216.0
2023-09-15 10:25:00,264.54,264.6,263.71,263.87,21783.0,260.5964,260.6555,259.7788,259.9364,21783.0
2023-09-15 10:30:00,263.74,264.18,263.68,263.79,7890.0,259.8084,260.2418,259.7493,259.8576,7890.0
2023-09-15 10:35:00,263.72,263.83,263.47,263.56,3819.0,259.7887,259.897,259.5424,259.631,3819.0
2023-09-15 10:40:00,263.64,263.81,262.88,262.88,6158.0,259.7098,259.8773,258.9612,258.9612,6158.0
2023-09-15 10:45:00,263.01,263.26,262.85,263.24,3146.0,259.0892,259.3355,258.9316,259.3158,3146.0
2023-09-15 10:50:00,263.06,263.06,262.64,262.69,15022.0,259.1385,259.1385,258.7248,258.774,15022.0
2023-09-15 10:55:00,262.69,262.71,262.25,262.25,43596.0,258.774,258.7937,258.3406,258.3406,43596.0
2023-09-15 11:00:00,262.32,262.4,261.65,261.94,7591.0,258.4095,258.4883,257.7495,258.0352,7591.0
2023-09-15 11:05:00,261.97,262.0,261.6,261.91,6019.0,258.0647,258.0943,257.7003,258.0056,6019.0
2023-09-15 11:10:00,262.06,262.1,261.87,261.96,3383.0,258.1534,258.1928,257.9662,258.0549,3383.0
2023-09-15 11:15:00,261.82,262.09,261.75,261.92,4521.0,257.917,258.183,257.848,258.0155,4521.0
2023-09-15 11:20:00,261.93,262.03,261.51,261.76,5047.0,258.0253,258.1238,257.6116,257.8579,5047.0
2023-09-15 11:25:00,261.7,261.7,261.32,261.66,7858.0,257.7988,257.7988,257.4244,257.7594,7858.0
2023-09-15 11:30:00,261.44,261.85,261.44,261.84,2856.0,257.5426,257.9465,257.5426,257.9367,2856.0
2023-09-15 11:35:00,261.95,262.16,261.84,261.84,2060.0,258.045,258.2519,257.9367,257.9367,2060.0
2023-09-15 11:40:00,261.77,261.9,261.12,261.28,12763.0,257.8677,257.9958,257.2274,257.385,12763.0
2023-09-15 11:45:00,261.28,261.57,261.14,261.41,5817.0,257.385,257.6707,257.2471,257.5131,5817.0
2023-09-15 11:50:00,261.5,261.61,261.34,261.47,5049.0,257.6017,257.7101,257.4441,257.5722,5049.0
2023-09-15 11:55:00,261.49,262.0,261.47,261.72,11058.0,257.5919,258.0943,257.5722,257.8185,11058.0
2023-09-15 12:00:00,261.65,261.87,261.53,261.64,2811.0,257.7495,257.9662,257.6313,257.7397,2811.0
2023-09-15 12:05:00,261.68,261.77,261.64,261.67,2381.0,257.7791,257.8677,257.7397,257.7692,2381.0
2023-09-15 12:10:00,261.72,262.11,261.61,261.97,3794.0,257.8185,258.2027,257.7101,258.0647,3794.0
2023-09-15 12:15:00,261.95,262.18,261.95,262.05,2510.0,258.045,258.2716,258.045,258.1436,2510.0
2023-09-15 12:20:00,262.04,262.19,261.78,261.98,4755.0,258.1337,258.2815,257.8776,258.0746,4755.0
2023-09-15 12:25:00,261.96,261.96,261.57,261.64,2249.0,258.0549,258.0549,257.6707,257.7397,2249.0
2023-09-15 12:30:00,261.69,261.69,261.26,261.45,3138.0,257.7889,257.7889,257.3653,257.5525,3138.0
2023-09-15 12:35:00,261.44,261.46,261.21,261.25,4773.0,257.5426,257.5623,257.3161,257.3555,4773.0
2023-09-15 12:40:00,261.19,261.36,261.13,261.27,5883.0,257.2964,257.4638,257.2373,257.3752,5883.0
2023-09-15 12:45:00,261.2,261.2,260.9,260.94,14939.0,257.3062,257.3062,257.0107,257.0501,14939.0
2023-09-15 12:50:00,260.94,261.62,260.94,261.62,11844.0,257.0501,257.72,257.0501,257.72,11844.0
2023-09-15 12:55:00,261.62,261.62,261.29,261.45,3495.0,257.72,257.72,257.3949,257.5525,3495.0
2023-09-15 13:00:00,261.46,261.62,261.25,261.25,3050.0,257.5623,257.72,257.3555,257.3555,3050.0
2023-09-15 13:05:00,261.22,261.52,261.2,261.47,2515.0,257.3259,257.6215,257.3062,257.5722,2515.0
2023-09-15 13:10:00,261.47,261.49,261.2,261.33,5730.0,257.5722,257.5919,257.3062,257.4343,5730.0
2023-09-15 13:15:00,261.33,261.44,261.21,261.21,3173.0,257.4343,257.5426,257.3161,257.3161,3173.0
2023-09-15 13:20:00,261.32,261.33,261.05,261.07,2888.0,257.4244,257.4343,257.1585,257.1782,2888.0
2023-09-15 13:25:00,261.15,261.22,260.99,261.02,2569.0,257.257,257.3259,257.0994,257.1289,2569.0
2023-09-15 13:30:00,260.95,261.07,260.74,260.98,7147.0,257.0599,257.1782,256.8531,257.0895,7147.0
2023-09-15 13:35:00,261.0,261.16,260.85,261.13,12428.0,257.1092,257.2668,256.9614,257.2373,12428.0
2023-09-15 13:40:00,261.13,261.14,260.79,261.1,6666.0,257.2373,257.2471,256.9023,257.2077,6666.0
2023-09-15 13:45:00,261.09,261.61,261.09,261.61,9506.0,257.1979,257.7101,257.1979,257.7101,9506.0
2023-09-15 13:50:00,261.61,261.64,261.26,261.34,7395.0,257.7101,257.7397,257.3653,257.4441,7395.0
2023-09-15 13:55:00,261.25,261.6,261.24,261.53,4481.0,257.3555,257.7003,257.3456,257.6313,4481.0
2023-09-15 14:00:00,261.51,261.59,261.14,261.21,6151.0,257.6116,257.6904,257.2471,257.3161,6151.0
2023-09-15 14:05:00,261.25,261.39,261.03,261.09,4565.0,257.3555,257.4934,257.1388,257.1979,4565.0
2023-09-15 14:10:00,261.04,261.21,260.95,260.95,2608.0,257.1486,257.3161,257.0599,257.0599,2608.0
2023-09-15 14:15:00,260.79,261.01,260.79,260.87,4937.0,256.9023,257.1191,256.9023,256.9811,4937.0
2023-09-15 14:20:00,261.04,261.17,260.98,261.06,4136.0,257.1486,257.2767,257.0895,257.1683,4136.0
2023-09-15 14:25:00,261.06,261.19,260.97,261.06,6619.0,257.1683,257.2964,257.0797,257.1683,6619.0
2023-09-15 14:30:00,261.13,261.29,260.94,261.17,5636.0,257.2373,257.3949,257.0501,257.2767,5636.0
2023-09-15 14:35:00,261.2,261.31,261.07,261.29,1705.0,257.3062,257.4146,257.1782,257.3949,1705.0
2023-09-15 14:40:00,261.22,261.48,261.22,261.48,3014.0,257.3259,257.582,257.3259,257.582,3014.0
2023-09-15 14:45:00,261.48,261.58,261.41,261.41,2022.0,257.582,257.6806,257.5131,257.5131,2022.0
2023-09-15 14:50:00,261.4,261.63,261.28,261.57,5178.0,257.5032,257.7298,257.385,257.6707,5178.0
2023-09-15 14:55:00,261.49,261.77,261.48,261.73,19596.0,257.5919,257.8677,257.582,257.8283,19596.0
2023-09-15 15:00:00,261.7,261.76,261.55,261.64,15156.0,257.7988,257.8579,257.651,257.7397,15156.0
2023-09-15 15:05:00,261.64,261.83,261.55,261.63,3365.0,257.7397,257.9268,257.651,257.7298,3365.0
2023-09-15 15:10:00,261.67,261.74,261.51,261.63,8270.0,257.7692,257.8382,257.6116,257.7298,8270.0
2023-09-15 15:15:00,261.57,261.6,261.36,261.47,15831.0,257.6707,257.7003,257.4638,257.5722,15831.0
2023-09-15 15:20:00,261.43,261.44,260.99,261.23,11768.0,257.5328,257.5426,257.0994,257.3358,11768.0
2023-09-15 15:25:00,261.26,261.86,261.26,261.74,9701.0,257.3653,257.9564,257.3653,257.8382,9701.0
2023-09-15 15:30:00,261.72,261.82,261.55,261.58,12174.0,257.8185,257.917,257.651,257.6806,12174.0
2023-09-15 15:35:00,261.59,262.06,261.59,261.61,11123.0,257.6904,258.1534,257.6904,257.7101,11123.0
2023-09-15 15:40:00,261.63,262.11,261.43,262.11,15041.0,257.7298,258.2027,257.5328,258.2027,15041.0
2023-09-15 15:45:00,262.13,262.13,261.38,261.38,38068.0,258.2224,258.2224,257.4835,257.4835,38068.0
2023-09-15 15:50:00,261.48,261.53,260.91,261.41,65129.0,257.582,257.6313,257.0205,257.5131,65129.0
2023-09-15 15:55:00,261.4,261.74,261.35,261.64,96842.0,257.5032,257.8382,257.454,257.7397,96842.0
2023-09-18 09:30:00,261.18,261.54,260.41,260.88,15461.0,257.2865,257.6412,256.528,256.991,15461.0
2023-09-18 09:35:00,261.24,261.43,260.82,261.32,6248.0,257.3456,257.5328,256.9319,257.4244,6248.0
2023-09-18 09:40:00,261.32,261.52,260.16,260.34,9216.0,257.4244,257.6215,256.2817,256.459,9216.0
2023-09-18 09:45:00,260.5,260.83,260.39,260.83,8167.0,256.6167,256.9417,256.5083,256.9417,8167.0
2023-09-18 09:50:00,260.69,261.28,260.67,261.1,4222.0,256.8038,257.385,256.7841,257.2077,4222.0
2023-09-18 09:55:00,261.16,261.29,261.01,261.11,2617.0,257.2668,257.3949,257.1191,257.2176,2617.0
2023-09-18 10:00:00,261.17,261.46,261.03,261.06,6241.0,257.2767,257.5623,257.1388,257.1683,6241.0
2023-09-18 10:05:00,261.12,261.17,260.89,261.05,6252.0,257.2274,257.2767,257.0008,257.1585,6252.0
2023-09-18 10:10:00,260.98,261.11,260.61,260.7,5407.0,257.0895,257.2176,256.725,256.8137,5407.0
2023-09-18 10:15:00,260.7,260.72,260.59,260.6,2977.0,256.8137,256.8334,256.7053,256.7152,2977.0
2023-09-18 10:20:00,260.63,260.63,260.42,260.52,3923.0,256.7447,256.7447,256.5378,256.6364,3923.0
2023-09-18 10:25:00,260.45,260.47,260.27,260.3,8373.0,256.5674,256.5871,256.3901,256.4196,8373.0
2023-09-18 10:30:00,260.41,260.88,260.37,260.86,13011.0,256.528,256.991,256.4886,256.9713,13011.0
2023-09-18 10:35:00,260.92,261.27,260.75,260.75,6582.0,257.0304,257.3752,256.8629,256.8629,6582.0
2023-09-18 10:40:00,260.71,260.73,259.84,259.84,7948.0,256.8235,256.8432,255.9665,255.9665,7948.0
2023-09-18 10:45:00,259.86,260.36,259.86,260.31,5122.0,255.9862,256.4787,255.9862,256.4295,5122.0
2023-09-18 10:50:00,260.31,260.49,260.28,260.49,2249.0,256.4295,256.6068,256.3999,256.6068,2249.0
2023-09-18 10:55:00,260.51,260.62,260.29,260.3,3201.0,256.6265,256.7349,256.4098,256.4196,3201.0
2023-09-18 11:00:00,260.3,260.46,260.21,260.3,2570.0,256.4196,256.5773,256.331,256.4196,2570.0
2023-09-18 11:05:00,260.24,260.46,260.12,260.34,6416.0,256.3605,256.5773,256.2423,256.459,6416.0
2023-09-18 11:10:00,260.34,260.34,260.06,260.06,1223.0,256.459,256.459,256.1832,256.1832,1223.0
2023-09-18 11:15:00,260.14,260.21,260.05,260.08,2615.0,256.262,256.331,256.1734,256.2029,2615.0
2023-09-18 11:20:00,260.06,260.07,259.8,259.8,1966.0,256.1832,256.1931,255.9271,255.9271,1966.0
2023-09-18 11:25:00,259.83,259.9,259.71,259.87,8254.0,255.9566,256.0256,255.8384,255.996,8254.0
2023-09-18 11:30:00,259.87,260.0,259.84,259.94,2548.0,255.996,256.1241,255.9665,256.065,2548.0
2023-09-18 11:35:00,259.9,260.06,259.74,260.02,4908.0,256.0256,256.1832,255.868,256.1438,4908.0
2023-09-18 11:40:00,260.07,260.39,260.0,260.33,6382.0,256.1931,256.5083,256.1241,256.4492,6382.0
2023-09-18 11:45:00,260.35,260.44,260.19,260.38,2326.0,256.4689,256.5576,256.3113,256.4984,2326.0
2023-09-18 11:50:00,260.37,260.37,260.24,260.26,965.0,256.4886,256.4886,256.3605,256.3802,965.0
2023-09-18 11:55:00,260.35,260.4,260.3,260.31,949.0,256.4689,256.5181,256.4196,256.4295,949.0
2023-09-18 12:00:00,260.4,260.43,260.23,260.24,4195.0,256.5181,256.5477,256.3507,256.3605,4195.0
2023-09-18 12:05:00,260.21,260.21,260.06,260.06,1572.0,256.331,256.331,256.1832,256.1832,1572.0
2023-09-18 12:10:00,260.13,260.14,260.0,260.0,725.0,256.2522,256.262,256.1241,256.1241,725.0
2023-09-18 12:15:00,260.18,260.18,260.04,260.13,2618.0,256.3014,256.3014,256.1635,256.2522,2618.0
2023-09-18 12:20:00,260.03,260.14,260.01,260.04,2755.0,256.1537,256.262,256.134,256.1635,2755.0
2023-09-18 12:25:00,260.0,260.17,260.0,260.12,1476.0,256.1241,256.2916,256.1241,256.2423,1476.0
2023-09-18 12:30:00,260.19,260.68,260.13,260.58,3251.0,256.3113,256.794,256.2522,256.6955,3251.0
2023-09-18 12:35:00,260.59,260.64,260.48,260.57,1826.0,256.7053,256.7546,256.597,256.6856,1826.0
2023-09-18 12:40:00,260.61,260.61,260.35,260.39,986.0,256.725,256.725,256.4689,256.5083,986.0
2023-09-18 12:45:00,260.3,260.58,260.29,260.58,2181.0,256.4196,256.6955,256.4098,256.6955,2181.0
2023-09-18 12:50:00,260.57,260.57,260.42,260.43,1510.0,256.6856,256.6856,256.5378,256.5477,1510.0
2023-09-18 12:55:00,260.41,260.52,260.26,260.26,2317.0,256.528,256.6364,256.3802,256.3802,2317.0
2023-09-18 13:00:00,260.3,260.84,260.25,260.83,7156.0,256.4196,256.9516,256.3704,256.9417,7156.0
2023-09-18 13:05:00,260.75,260.81,260.54,260.54,5384.0,256.8629,256.922,256.6561,256.6561,5384.0
2023-09-18 13:10:00,260.6,260.6,260.04,260.08,5173.0,256.7152,256.7152,256.1635,256.2029,5173.0
2023-09-18 13:15:00,259.94,260.02,259.86,259.99,2553.0,256.065,256.1438,255.9862,256.1143,2553.0
2023-09-18 13:20:00,260.04,260.13,260.03,260.03,971.0,256.1635,256.2522,256.1537,256.1537,971.0
2023-09-18 13:25:00,260.15,260.4,260.1,260.4,3183.0,256.2719,256.5181,256.2226,256.5181,3183.0
2023-09-18 13:30:00,260.42,261.04,260.42,260.86,3794.0,256.5378,257.1486,256.5378,256.9713,3794.0
2023-09-18 13:35:00,260.96,260.98,260.78,260.79,3577.0,257.0698,257.0895,256.8925,256.9023,3577.0
2023-09-18 13:40:00,260.75,260.79,260.64,260.77,1420.0,256.8629,256.9023,256.7546,256.8826,1420.0
2023-09-18 13:45:00,260.71,260.78,260.63,260.78,1720.0,256.8235,256.8925,256.7447,256.8925,1720.0
2023-09-18 13:50:00,260.75,260.79,260.53,260.53,3339.0,256.8629,256.9023,256.6462,256.6462,3339.0
2023-09-18 13:55:00,260.57,260.67,260.54,260.58,1787.0,256.6856,256.7841,256.6561,256.6955,1787.0
2023-09-18 14:00:00,260.59,260.72,260.59,260.6,2766.0,256.7053,256.8334,256.7053,256.7152,2766.0
2023-09-18 14:05:00,260.59,260.7,260.42,260.42,3217.0,256.7053,256.8137,256.5378,256.5378,3217.0
2023-09-18 14:10:00,260.46,260.47,260.24,260.24,2239.0,256.5773,256.5871,256.3605,256.3605,2239.0
2023-09-18 14:15:00,260.35,260.35,259.92,259.92,7080.0,256.4689,256.4689,256.0453,256.0453,7080.0
2023-09-18 14:20:00,260.0,260.08,259.77,259.87,3531.0,256.1241,256.2029,255.8975,255.996,3531.0
2023-09-18 14:25:00,259.8,259.87,259.63,259.63,1906.0,255.9271,255.996,255.7596,255.7596,1906.0
2023-09-18 14:30:00,259.68,259.75,259.61,259.66,2274.0,255.8089,255.8778,255.7399,255.7892,2274.0
2023-09-18 14:35:00,259.66,259.66,259.48,259.57,4787.0,255.7892,255.7892,255.6119,255.7005,4787.0
2023-09-18 14:40:00,259.54,259.62,259.42,259.57,5192.0,255.671,255.7498,255.5528,255.7005,5192.0
2023-09-18 14:45:00,259.63,259.77,259.53,259.55,2011.0,255.7596,255.8975,255.6611,255.6808,2011.0
2023-09-18 14:50:00,259.53,259.65,259.22,259.22,6426.0,255.6611,255.7793,255.3557,255.3557,6426.0
2023-09-18 14:55:00,259.31,259.46,259.2,259.4,2154.0,255.4444,255.5922,255.336,255.5331,2154.0
2023-09-18 15:00:00,259.35,259.41,259.27,259.38,2001.0,255.4838,255.5429,255.405,255.5134,2001.0
2023-09-18 15:05:00,259.49,259.52,259.38,259.4,1448.0,255.6217,255.6513,255.5134,255.5331,1448.0
2023-09-18 15:10:00,259.36,259.43,259.28,259.29,3488.0,255.4937,255.5626,255.4148,255.4247,3488.0
2023-09-18 15:15:00,259.42,259.47,259.35,259.4,3583.0,255.5528,255.602,255.4838,255.5331,3583.0
2023-09-18 15:20:00,259.38,259.45,259.25,259.26,4878.0,255.5134,255.5823,255.3853,255.3951,4878.0
2023-09-18 15:25:00,259.31,259.43,259.2,259.25,7176.0,255.4444,255.5626,255.336,255.3853,7176.0
2023-09-18 15:30:00,259.2,259.3,259.19,259.25,4711.0,255.336,255.4345,255.3262,255.3853,4711.0
2023-09-18 15:35:00,259.24,259.44,259.24,259.34,6050.0,255.3754,255.5725,255.3754,255.4739,6050.0
2023-09-18 15:40:00,259.3,259.6,259.3,259.43,9303.0,255.4345,255.7301,255.4345,255.5626,9303.0
2023-09-18 15:45:00,259.43,259.84,259.37,259.71,11401.0,255.5626,255.9665,255.5035,255.8384,11401.0
2023-09-18 15:50:00,259.68,259.91,259.65,259.74,21371.0,255.8089,256.0355,255.7793,255.868,21371.0
2023-09-18 15:55:00,259.77,260.43,259.65,259.95,133076.0,255.8975,256.5477,255.7793,256.0749,133076.0
2023-09-19 09:30:00,259.02,259.02,257.5,257.75,15724.0,255.1587,255.1587,253.6614,253.9077,15724.0
2023-09-19 09:35:00,258.0,258.76,257.92,258.74,4533.0,254.1539,254.9026,254.0751,254.8829,4533.0
2023-09-19 09:40:00,258.7,259.12,258.58,258.75,4891.0,254.8435,255.2572,254.7253,254.8927,4891.0
2023-09-19 09:45:00,258.84,259.12,258.4,258.51,7495.0,254.9814,255.2572,254.548,254.6563,7495.0
2023-09-19 09:50:00,258.44,258.44,258.03,258.19,5939.0,254.5874,254.5874,254.1835,254.3411,5939.0
2023-09-19 09:55:00,258.25,258.36,257.96,257.97,8663.0,254.4002,254.5086,254.1145,254.1244,8663.0
2023-09-19 10:00:00,258.3,258.34,257.85,257.88,6780.0,254.4495,254.4889,254.0062,254.0357,6780.0
2023-09-19 10:05:00,257.82,258.3,257.77,258.14,8557.0,253.9766,254.4495,253.9274,254.2918,8557.0
2023-09-19 10:10:00,258.29,258.71,258.26,258.37,4352.0,254.4396,254.8533,254.41,254.5184,4352.0
2023-09-19 10:15:00,258.31,258.53,258.1,258.4,14067.0,254.4593,254.676,254.2524,254.548,14067.0
2023-09-19 10:20:00,258.35,258.66,258.32,258.45,3909.0,254.4987,254.8041,254.4692,254.5972,3909.0
2023-09-19 10:25:00,258.57,258.7,258.45,258.54,900.0,254.7154,254.8435,254.5972,254.6859,900.0
2023-09-19 10:30:00,258.63,258.69,258.4,258.69,4846.0,254.7745,254.8336,254.548,254.8336,4846.0
2023-09-19 10:35:00,258.71,258.82,258.4,258.4,3621.0,254.8533,254.9617,254.548,254.548,3621.0
2023-09-19 10:40:00,258.42,258.7,258.41,258.63,2566.0,254.5677,254.8435,254.5578,254.7745,2566.0
2023-09-19 10:45:00,258.82,258.97,258.49,258.63,6104.0,254.9617,255.1095,254.6366,254.7745,6104.0
2023-09-19 10:50:00,258.66,259.09,258.57,258.8,6414.0,254.8041,255.2277,254.7154,254.942,6414.0
2023-09-19 10:55:00,258.67,258.83,258.54,258.73,1711.0,254.8139,254.9716,254.6859,254.873,1711.0
2023-09-19 11:00:00,258.72,259.34,258.68,259.13,3570.0,254.8632,255.4739,254.8238,255.2671,3570.0
2023-09-19 11:05:00,259.13,259.53,259.13,259.38,3280.0,255.2671,255.6611,255.2671,255.5134,3280.0
2023-09-19 11:10:00,259.44,259.57,259.31,259.57,1601.0,255.5725,255.7005,255.4444,255.7005,1601.0
2023-09-19 11:15:00,259.59,259.75,259.29,259.54,10369.0,255.7202,255.8778,255.4247,255.671,10369.0
2023-09-19 11:20:00,259.65,260.19,259.53,259.65,8208.0,255.7793,256.3113,255.6611,255.7793,8208.0
2023-09-19 11:25:00,259.79,260.22,259.79,260.15,2446.0,255.9172,256.3408,255.9172,256.2719,2446.0
2023-09-19 11:30:00,259.98,260.11,259.81,259.82,3182.0,256.1044,256.2325,255.9369,255.9468,3182.0
2023-09-19 11:35:00,259.78,259.9,259.42,259.42,3142.0,255.9074,256.0256,255.5528,255.5528,3142.0
2023-09-19 11:40:00,259.57,259.58,259.26,259.33,3003.0,255.7005,255.7104,255.3951,255.4641,3003.0
2023-09-19 11:45:00,259.3,259.34,258.81,258.98,4956.0,255.4345,255.4739,254.9519,255.1193,4956.0
2023-09-19 11:50:00,258.88,259.1,258.85,259.05,2784.0,255.0208,255.2375,254.9913,255.1883,2784.0
2023-09-19 11:55:00,258.9,258.99,258.71,258.89,2930.0,255.0405,255.1292,254.8533,255.0307,2930.0
2023-09-19 12:00:00,258.74,259.06,258.69,259.06,2900.0,254.8829,255.1981,254.8336,255.1981,2900.0
2023-09-19 12:05:00,259.07,259.07,258.65,258.68,7853.0,255.208,255.208,254.7942,254.8238,7853.0
2023-09-19 12:10:00,258.7,259.1,258.68,258.89,4286.0,254.8435,255.2375,254.8238,255.0307,4286.0
2023-09-19 12:15:00,258.91,258.97,258.61,258.66,2195.0,255.0504,255.1095,254.7548,254.8041,2195.0
2023-09-19 12:20:00,258.44,258.59,258.28,258.28,2255.0,254.5874,254.7351,254.4298,254.4298,2255.0
2023-09-19 12:25:00,258.37,258.46,258.22,258.31,2325.0,254.5184,254.6071,254.3706,254.4593,2325.0
2023-09-19 12:30:00,258.24,258.24,258.11,258.11,700.0,254.3903,254.3903,254.2623,254.2623,700.0
2023-09-19 12:35:00,258.27,258.27,258.0,258.03,1388.0,254.4199,254.4199,254.1539,254.1835,1388.0
2023-09-19 12:40:00,258.11,258.11,257.92,257.96,2369.0,254.2623,254.2623,254.0751,254.1145,2369.0
2023-09-19 12:45:00,257.92,257.92,257.68,257.8,2135.0,254.0751,254.0751,253.8387,253.9569,2135.0
2023-09-19 12:50:00,257.71,258.03,257.71,257.88,2300.0,253.8682,254.1835,253.8682,254.0357,2300.0
2023-09-19 12:55:00,257.95,258.14,257.88,258.13,2297.0,254.1047,254.2918,254.0357,254.282,2297.0
2023-09-19 13:00:00,258.06,258.13,257.96,258.05,4275.0,254.213,254.282,254.1145,254.2032,4275.0
2023-09-19 13:05:00,258.12,258.36,258.02,258.2,2814.0,254.2721,254.5086,254.1736,254.3509,2814.0
2023-09-19 13:10:00,258.11,258.32,258.05,258.32,2254.0,254.2623,254.4692,254.2032,254.4692,2254.0
2023-09-19 13:15:00,258.3,258.36,258.15,258.31,3018.0,254.4495,254.5086,254.3017,254.4593,3018.0
2023-09-19 13:20:00,258.25,258.58,258.25,258.48,2430.0,254.4002,254.7253,254.4002,254.6268,2430.0
2023-09-19 13:25:00,258.41,258.63,258.36,258.63,4906.0,254.5578,254.7745,254.5086,254.7745,4906.0
2023-09-19 13:30:00,258.68,259.03,258.68,258.86,4085.0,254.8238,255.1686,254.8238,255.0011,4085.0
2023-09-19 13:35:00,258.92,258.92,258.72,258.76,3778.0,255.0602,255.0602,254.8632,254.9026,3778.0
2023-09-19 13:40:00,258.83,259.01,258.81,258.94,4974.0,254.9716,255.1489,254.9519,255.0799,4974.0
2023-09-19 13:45:00,258.98,259.73,258.97,259.7,3697.0,255.1193,255.8581,255.1095,255.8286,3697.0
2023-09-19 13:50:00,259.62,259.9,259.45,259.81,4455.0,255.7498,256.0256,255.5823,255.9369,4455.0
2023-09-19 13:55:00,259.93,259.93,259.36,259.37,6294.0,256.0552,256.0552,255.4937,255.5035,6294.0
2023-09-19 14:00:00,259.35,259.8,259.34,259.72,4794.0,255.4838,255.9271,255.4739,255.8483,4794.0
2023-09-19 14:05:00,259.63,259.75,259.56,259.62,3500.0,255.7596,255.8778,255.6907,255.7498,3500.0
2023-09-19 14:10:00,259.63,259.71,259.47,259.59,1562.0,255.7596,255.8384,255.602,255.7202,1562.0
2023-09-19 14:15:00,259.55,259.63,259.25,259.34,4470.0,255.6808,255.7596,255.3853,255.4739,4470.0
2023-09-19 14:20:00,259.29,259.41,259.27,259.28,1300.0,255.4247,255.5429,255.405,255.4148,1300.0
2023-09-19 14:25:00,259.38,259.52,259.35,259.45,3226.0,255.5134,255.6513,255.4838,255.5823,3226.0
2023-09-19 14:30:00,259.39,259.66,259.39,259.66,3777.0,255.5232,255.7892,255.5232,255.7892,3777.0
2023-09-19 14:35:00,259.7,260.38,259.7,260.35,2247.0,255.8286,256.4984,255.8286,256.4689,2247.0
2023-09-19 14:40:00,260.32,260.33,260.0,260.23,4621.0,256.4393,256.4492,256.1241,256.3507,4621.0
2023-09-19 14:45:00,260.12,260.34,260.05,260.05,3633.0,256.2423,256.459,256.1734,256.1734,3633.0
2023-09-19 14:50:00,260.03,260.11,259.83,259.91,5074.0,256.1537,256.2325,255.9566,256.0355,5074.0
2023-09-19 14:55:00,259.95,260.09,259.89,259.91,2111.0,256.0749,256.2128,256.0158,256.0355,2111.0
2023-09-19 15:00:00,259.8,259.82,259.66,259.81,1836.0,255.9271,255.9468,255.7892,255.9369,1836.0
2023-09-19 15:05:00,259.73,259.78,259.66,259.72,4132.0,255.8581,255.9074,255.7892,255.8483,4132.0
2023-09-19 15:10:00,259.74,259.86,259.68,259.86,3451.0,255.868,255.9862,255.8089,255.9862,3451.0
2023-09-19 15:15:00,259.94,260.02,259.92,259.99,1200.0,256.065,256.1438,256.0453,256.1143,1200.0
2023-09-19 15:20:00,259.97,260.27,259.96,260.19,2121.0,256.0946,256.3901,256.0847,256.3113,2121.0
2023-09-19 15:25:00,260.26,260.49,260.26,260.44,1702.0,256.3802,256.6068,256.3802,256.5576,1702.0
2023-09-19 15:30:00,260.5,260.5,260.13,260.18,8126.0,256.6167,256.6167,256.2522,256.3014,8126.0
2023-09-19 15:35:00,260.19,260.45,260.09,260.45,14216.0,256.3113,256.5674,256.2128,256.5674,14216.0
2023-09-19 15:40:00,260.44,261.23,260.44,261.09,11413.0,256.5576,257.3358,256.5576,257.1979,11413.0
2023-09-19 15:45:00,261.15,261.27,261.04,261.11,17291.0,257.257,257.3752,257.1486,257.2176,17291.0
2023-09-19 15:50:00,261.13,261.15,260.79,260.85,34658.0,257.2373,257.257,256.9023,256.9614,34658.0
2023-09-19 15:55:00,260.96,261.6,260.89,261.54,96514.0,257.0698,257.7003,257.0008,257.6412,96514.0
2023-09-20 09:30:00,263.08,264.05,262.79,263.6,20176.0,259.1582,260.1137,258.8725,259.6704,20176.0
2023-09-20 09:35:00,263.78,264.31,262.96,262.98,3526.0,259.8478,260.3699,259.04,259.0597,3526.0
2023-09-20 09:40:00,263.3,263.3,262.69,262.79,600.0,259.3749,259.3749,258.774,258.8725,600.0
2023-09-20 09:45:00,262.83,262.83,262.05,262.62,2448.0,258.9119,258.9119,258.1436,258.7051,2448.0
2023-09-20 09:50:00,263.06,263.33,262.87,263.06,5025.0,259.1385,259.4045,258.9513,259.1385,5025.0
2023-09-20 09:55:00,263.25,263.95,263.21,263.75,9454.0,259.3257,260.0152,259.2863,259.8182,9454.0
2023-09-20 10:00:00,263.65,264.17,263.51,264.0,8535.0,259.7197,260.2319,259.5818,260.0645,8535.0
2023-09-20 10:05:00,264.0,264.07,263.21,263.21,5548.0,260.0645,260.1334,259.2863,259.2863,5548.0
2023-09-20 10:10:00,263.23,263.34,263.17,263.22,3353.0,259.306,259.4143,259.2469,259.2961,3353.0
2023-09-20 10:15:00,263.27,263.49,263.27,263.48,1515.0,259.3454,259.5621,259.3454,259.5522,1515.0
2023-09-20 10:20:00,263.49,263.63,263.4,263.62,4901.0,259.5621,259.7,259.4734,259.6901,4901.0
2023-09-20 10:25:00,263.63,263.63,263.44,263.55,6781.0,259.7,259.7,259.5128,259.6212,6781.0
2023-09-20 10:30:00,263.55,263.63,263.45,263.53,7505.0,259.6212,259.7,259.5227,259.6015,7505.0
2023-09-20 10:35:00,263.52,263.95,263.49,263.6,6321.0,259.5916,260.0152,259.5621,259.6704,6321.0
2023-09-20 10:40:00,263.59,263.67,263.49,263.49,2487.0,259.6606,259.7394,259.5621,259.5621,2487.0
2023-09-20 10:45:00,263.57,263.59,263.2,263.2,2942.0,259.6409,259.6606,259.2764,259.2764,2942.0
2023-09-20 10:50:00,263.12,263.21,262.78,262.78,3063.0,259.1976,259.2863,258.8627,258.8627,3063.0
2023-09-20 10:55:00,262.95,263.14,262.94,263.0,1856.0,259.0301,259.2173,259.0203,259.0794,1856.0
2023-09-20 11:00:00,262.91,263.09,262.52,262.64,1400.0,258.9907,259.168,258.6065,258.7248,1400.0
2023-09-20 11:05:00,262.46,262.54,262.32,262.43,2471.0,258.5474,258.6262,258.4095,258.5179,2471.0
2023-09-20 11:10:00,262.48,262.7,262.41,262.7,1322.0,258.5671,258.7839,258.4982,258.7839,1322.0
2023-09-20 11:15:00,262.66,262.75,262.48,262.57,2520.0,258.7445,258.8331,258.5671,258.6558,2520.0
2023-09-20 11:20:00,262.5,262.59,262.31,262.4,3489.0,258.5868,258.6755,258.3997,258.4883,3489.0
2023-09-20 11:25:00,262.41,262.65,262.4,262.64,4270.0,258.4982,258.7346,258.4883,258.7248,4270.0
2023-09-20 11:30:00,262.64,262.9,262.64,262.89,3571.0,258.7248,258.9809,258.7248,258.971,3571.0
2023-09-20 11:35:00,262.92,263.1,262.87,262.91,3131.0,259.0006,259.1779,258.9513,258.9907,3131.0
2023-09-20 11:40:00,262.87,262.96,262.74,262.75,1504.0,258.9513,259.04,258.8233,258.8331,1504.0
2023-09-20 11:45:00,262.74,262.93,262.68,262.9,2856.0,258.8233,259.0104,258.7642,258.9809,2856.0
2023-09-20 11:50:00,262.9,262.9,262.55,262.62,1996.0,258.9809,258.9809,258.6361,258.7051,1996.0
2023-09-20 11:55:00,262.64,263.17,262.64,263.13,4554.0,258.7248,259.2469,258.7248,259.2075,4554.0
2023-09-20 12:00:00,263.17,263.21,263.04,263.17,3500.0,259.2469,259.2863,259.1188,259.2469,3500.0
2023-09-20 12:05:00,263.19,263.2,263.08,263.13,2459.0,259.2666,259.2764,259.1582,259.2075,2459.0
2023-09-20 12:10:00,263.14,263.38,263.14,263.37,2608.0,259.2173,259.4537,259.2173,259.4439,2608.0
2023-09-20 12:15:00,263.36,263.46,263.27,263.44,6286.0,259.434,259.5325,259.3454,259.5128,6286.0
2023-09-20 12:20:00,263.39,263.47,263.34,263.42,2945.0,259.4636,259.5424,259.4143,259.4931,2945.0
2023-09-20 12:25:00,263.42,263.45,263.17,263.38,3094.0,259.4931,259.5227,259.2469,259.4537,3094.0
2023-09-20 12:30:00,263.39,263.47,263.28,263.47,850.0,259.4636,259.5424,259.3552,259.5424,850.0
2023-09-20 12:35:00,263.47,263.58,263.33,263.53,2000.0,259.5424,259.6507,259.4045,259.6015,2000.0
2023-09-20 12:40:00,263.48,263.7,263.43,263.69,4454.0,259.5522,259.769,259.503,259.7591,4454.0
2023-09-20 12:45:00,263.56,263.69,263.53,263.62,3092.0,259.631,259.7591,259.6015,259.6901,3092.0
2023-09-20 12:50:00,263.66,263.85,263.6,263.71,8417.0,259.7295,259.9167,259.6704,259.7788,8417.0
2023-09-20 12:55:00,263.68,263.93,263.68,263.93,1523.0,259.7493,259.9955,259.7493,259.9955,1523.0
2023-09-20 13:00:00,263.94,263.94,263.82,263.82,3113.0,260.0054,260.0054,259.8872,259.8872,3113.0
2023-09-20 13:05:00,263.83,263.93,263.6,263.62,10281.0,259.897,259.9955,259.6704,259.6901,10281.0
2023-09-20 13:10:00,263.5,263.76,263.5,263.75,2249.0,259.5719,259.8281,259.5719,259.8182,2249.0
2023-09-20 13:15:00,263.75,263.98,263.74,263.94,6038.0,259.8182,260.0448,259.8084,260.0054,6038.0
2023-09-20 13:20:00,263.94,264.07,263.94,264.0,2400.0,260.0054,260.1334,260.0054,260.0645,2400.0
2023-09-20 13:25:00,264.07,264.07,263.34,263.34,4350.0,260.1334,260.1334,259.4143,259.4143,4350.0
2023-09-20 13:30:00,263.38,263.38,263.03,263.15,1645.0,259.4537,259.4537,259.1089,259.2272,1645.0
2023-09-20 13:35:00,263.22,263.22,262.82,262.9,3529.0,259.2961,259.2961,258.9021,258.9809,3529.0
2023-09-20 13:40:00,262.82,262.82,262.57,262.6,2479.0,258.9021,258.9021,258.6558,258.6854,2479.0
2023-09-20 13:45:00,262.67,262.73,262.08,262.08,4362.0,258.7543,258.8134,258.1731,258.1731,4362.0
2023-09-20 13:50:00,262.05,262.23,261.94,262.15,2601.0,258.1436,258.3209,258.0352,258.2421,2601.0
2023-09-20 13:55:00,262.18,262.36,262.1,262.19,3624.0,258.2716,258.4489,258.1928,258.2815,3624.0
2023-09-20 14:00:00,262.16,262.16,260.8,261.21,8572.0,258.2519,258.2519,256.9122,257.3161,8572.0
2023-09-20 14:05:00,261.09,261.41,261.03,261.32,7552.0,257.1979,257.5131,257.1388,257.4244,7552.0
2023-09-20 14:10:00,261.32,261.47,261.22,261.43,2724.0,257.4244,257.5722,257.3259,257.5328,2724.0
2023-09-20 14:15:00,261.32,261.53,261.2,261.53,2819.0,257.4244,257.6313,257.3062,257.6313,2819.0
2023-09-20 14:20:00,261.53,261.88,261.41,261.88,2726.0,257.6313,257.9761,257.5131,257.9761,2726.0
2023-09-20 14:25:00,261.83,261.98,261.68,261.74,2225.0,257.9268,258.0746,257.7791,257.8382,2225.0
2023-09-20 14:30:00,261.42,262.16,261.42,261.98,6310.0,257.5229,258.2519,257.5229,258.0746,6310.0
2023-09-20 14:35:00,261.9,262.11,261.69,261.77,1912.0,257.9958,258.2027,257.7889,257.8677,1912.0
2023-09-20 14:40:00,261.56,261.8,261.45,261.8,3055.0,257.6609,257.8973,257.5525,257.8973,3055.0
2023-09-20 14:45:00,261.76,261.76,260.98,260.98,1727.0,257.8579,257.8579,257.0895,257.0895,1727.0
2023-09-20 14:50:00,260.89,260.89,260.64,260.83,2866.0,257.0008,257.0008,256.7546,256.9417,2866.0
2023-09-20 14:55:00,260.63,260.98,260.53,260.71,3790.0,256.7447,257.0895,256.6462,256.8235,3790.0
2023-09-20 15:00:00,260.47,260.72,260.43,260.44,8098.0,256.5871,256.8334,256.5477,256.5576,8098.0
2023-09-20 15:05:00,260.5,260.51,260.08,260.31,4054.0,256.6167,256.6265,256.2029,256.4295,4054.0
2023-09-20 15:10:00,260.15,260.27,259.83,259.83,2755.0,256.2719,256.3901,255.9566,255.9566,2755.0
2023-09-20 15:15:00,259.83,260.07,259.57,259.64,3013.0,255.9566,256.1931,255.7005,255.7695,3013.0
2023-09-20 15:20:00,259.59,259.94,259.59,259.81,4345.0,255.7202,256.065,255.7202,255.9369,4345.0
2023-09-20 15:25:00,259.9,260.09,259.9,260.03,5248.0,256.0256,256.2128,256.0256,256.1537,5248.0
2023-09-20 15:30:00,259.96,260.03,259.68,259.68,10114.0,256.0847,256.1537,255.8089,255.8089,10114.0
2023-09-20 15:35:00,259.68,259.82,259.62,259.81,17117.0,255.8089,255.9468,255.7498,255.9369,17117.0
2023-09-20 15:40:00,259.74,260.05,259.72,260.02,7539.0,255.868,256.1734,255.8483,256.1438,7539.0
2023-09-20 15:45:00,259.96,260.08,259.91,259.98,7798.0,256.0847,256.2029,256.0355,256.1044,7798.0
2023-09-20 15:50:00,259.74,260.25,259.7,260.18,14090.0,255.868,256.3704,255.8286,256.3014,14090.0
2023-09-20 15:55:00,260.24,260.24,259.68,259.82,44561.0,256.3605,256.3605,255.8089,255.9468,44561.0
2023-09-21 09:30:00,257.96,258.14,257.16,257.2,12948.0,254.1145,254.2918,253.3264,253.3659,12948.0
2023-09-21 09:35:00,257.27,257.51,256.77,256.77,2730.0,253.4348,253.6712,252.9423,252.9423,2730.0
2023-09-21 09:40:00,256.55,256.6,256.04,256.6,1529.0,252.7255,252.7748,252.2231,252.7748,1529.0
2023-09-21 09:45:00,256.45,256.48,255.37,255.76,5894.0,252.627,252.6566,251.5631,251.9473,5894.0
2023-09-21 09:50:00,255.98,256.49,255.96,256.39,2702.0,252.164,252.6664,252.1443,252.5679,2702.0
2023-09-21 09:55:00,256.31,256.31,255.43,255.44,3840.0,252.4891,252.4891,251.6222,251.6321,3840.0
2023-09-21 10:00:00,255.44,256.0,255.43,255.65,1720.0,251.6321,252.1837,251.6222,251.839,1720.0
2023-09-21 10:05:00,255.64,255.87,255.63,255.75,3682.0,251.8291,252.0557,251.8193,251.9375,3682.0
2023-09-21 10:10:00,255.85,256.0,255.6,255.8,3855.0,252.036,252.1837,251.7897,251.9867,3855.0
2023-09-21 10:15:00,255.99,256.17,255.72,255.95,3878.0,252.1739,252.3512,251.9079,252.1345,3878.0
2023-09-21 10:20:00,255.94,256.06,255.75,255.77,4765.0,252.1246,252.2428,251.9375,251.9572,4765.0
2023-09-21 10:25:00,255.69,255.74,255.4,255.67,6807.0,251.8784,251.9276,251.5927,251.8587,6807.0
2023-09-21 10:30:00,255.6,255.78,255.42,255.78,3589.0,251.7897,251.967,251.6124,251.967,3589.0
2023-09-21 10:35:00,255.82,256.64,255.79,256.63,14445.0,252.0064,252.8142,251.9769,252.8043,14445.0
2023-09-21 10:40:00,256.79,256.92,256.62,256.91,6172.0,252.962,253.09,252.7945,253.0802,6172.0
2023-09-21 10:45:00,256.77,257.14,256.73,256.9,13505.0,252.9423,253.3067,252.9029,253.0703,13505.0
2023-09-21 10:50:00,256.9,257.01,256.63,256.74,7537.0,253.0703,253.1787,252.8043,252.9127,7537.0
2023-09-21 10:55:00,256.74,257.53,256.6,257.46,20130.0,252.9127,253.6909,252.7748,253.622,20130.0
2023-09-21 11:00:00,257.54,257.56,257.16,257.27,10969.0,253.7008,253.7205,253.3264,253.4348,10969.0
2023-09-21 11:05:00,257.32,257.35,256.97,257.0,6017.0,253.4841,253.5136,253.1393,253.1688,6017.0
2023-09-21 11:10:00,257.09,257.32,256.85,256.85,3896.0,253.2575,253.4841,253.0211,253.0211,3896.0
2023-09-21 11:15:00,256.83,257.43,256.8,257.31,15230.0,253.0014,253.5924,252.9718,253.4742,15230.0
2023-09-21 11:20:00,257.4,257.69,257.36,257.37,3492.0,253.5629,253.8485,253.5235,253.5333,3492.0
2023-09-21 11:25:00,257.41,257.54,257.25,257.41,3641.0,253.5727,253.7008,253.4151,253.5727,3641.0
2023-09-21 11:30:00,257.43,257.83,257.43,257.8,3000.0,253.5924,253.9865,253.5924,253.9569,3000.0
2023-09-21 11:35:00,257.8,257.81,257.55,257.61,2990.0,253.9569,253.9668,253.7106,253.7697,2990.0
2023-09-21 11:40:00,257.38,257.38,257.21,257.33,3400.0,253.5432,253.5432,253.3757,253.4939,3400.0
2023-09-21 11:45:00,257.37,257.42,257.31,257.35,1840.0,253.5333,253.5826,253.4742,253.5136,1840.0
2023-09-21 11:50:00,257.31,257.45,257.15,257.43,4359.0,253.4742,253.6121,253.3166,253.5924,4359.0
2023-09-21 11:55:00,257.23,257.3,256.75,256.75,1933.0,253.3954,253.4644,252.9226,252.9226,1933.0
2023-09-21 12:00:00,256.6,256.61,256.22,256.28,1226.0,252.7748,252.7846,252.4005,252.4596,1226.0
2023-09-21 12:05:00,256.28,256.3,255.96,256.09,2814.0,252.4596,252.4793,252.1443,252.2724,2814.0
2023-09-21 12:10:00,255.95,255.96,255.76,255.76,1567.0,252.1345,252.1443,251.9473,251.9473,1567.0
2023-09-21 12:15:00,255.77,255.8,255.59,255.74,3167.0,251.9572,251.9867,251.7799,251.9276,3167.0
2023-09-21 12:20:00,255.55,255.73,255.5,255.62,2644.0,251.7404,251.9178,251.6912,251.8094,2644.0
2023-09-21 12:25:00,255.58,255.58,255.25,255.33,1896.0,251.77,251.77,251.4449,251.5237,1896.0
2023-09-21 12:30:00,255.36,255.41,255.25,255.34,2518.0,251.5533,251.6025,251.4449,251.5336,2518.0
2023-09-21 12:35:00,255.4,255.4,255.0,255.05,2571.0,251.5927,251.5927,251.1986,251.2479,2571.0
2023-09-21 12:40:00,255.08,255.34,255.08,255.16,3478.0,251.2775,251.5336,251.2775,251.3563,3478.0
2023-09-21 12:45:00,255.11,255.3,255.11,255.18,1662.0,251.307,251.4942,251.307,251.376,1662.0
2023-09-21 12:50:00,254.93,255.13,254.79,254.79,5779.0,251.1297,251.3267,250.9918,250.9918,5779.0
2023-09-21 12:55:00,254.79,254.79,254.57,254.57,655.0,250.9918,250.9918,250.7751,250.7751,655.0
2023-09-21 13:00:00,254.65,254.81,254.53,254.81,4114.0,250.8539,251.0115,250.7357,251.0115,4114.0
2023-09-21 13:05:00,254.79,255.2,254.73,255.2,2424.0,250.9918,251.3957,250.9327,251.3957,2424.0
2023-09-21 13:10:00,255.06,255.22,255.06,255.13,2348.0,251.2578,251.4154,251.2578,251.3267,2348.0
2023-09-21 13:15:00,255.15,255.55,255.14,255.55,5233.0,251.3464,251.7404,251.3366,251.7404,5233.0
2023-09-21 13:20:00,255.65,255.84,255.53,255.6,2163.0,251.839,252.0261,251.7207,251.7897,2163.0
2023-09-21 13:25:00,255.7,255.92,255.59,255.67,1435.0,251.8882,252.1049,251.7799,251.8587,1435.0
2023-09-21 13:30:00,255.7,255.73,255.64,255.64,1060.0,251.8882,251.9178,251.8291,251.8291,1060.0
2023-09-21 13:35:00,255.68,255.79,255.63,255.63,3798.0,251.8685,251.9769,251.8193,251.8193,3798.0
2023-09-21 13:40:00,255.69,255.7,255.5,255.53,1436.0,251.8784,251.8882,251.6912,251.7207,1436.0
2023-09-21 13:45:00,255.56,255.72,255.55,255.65,1800.0,251.7503,251.9079,251.7404,251.839,1800.0
2023-09-21 13:50:00,255.61,256.07,255.61,256.07,5875.0,251.7996,252.2527,251.7996,252.2527,5875.0
2023-09-21 13:55:00,256.01,256.54,255.89,256.45,4680.0,252.1936,252.7157,252.0754,252.627,4680.0
2023-09-21 14:00:00,256.53,256.56,256.12,256.22,7104.0,252.7058,252.7354,252.302,252.4005,7104.0
2023-09-21 14:05:00,256.28,256.45,256.14,256.14,4954.0,252.4596,252.627,252.3217,252.3217,4954.0
2023-09-21 14:10:00,256.12,256.27,256.12,256.16,2791.0,252.302,252.4497,252.302,252.3414,2791.0
2023-09-21 14:15:00,256.15,256.23,256.08,256.14,5350.0,252.3315,252.4103,252.2625,252.3217,5350.0
2023-09-21 14:20:00,256.14,256.14,255.97,255.99,1909.0,252.3217,252.3217,252.1542,252.1739,1909.0
2023-09-21 14:25:00,255.99,255.99,255.73,255.79,1464.0,252.1739,252.1739,251.9178,251.9769,1464.0
2023-09-21 14:30:00,255.71,255.71,255.48,255.48,1527.0,251.8981,251.8981,251.6715,251.6715,1527.0
2023-09-21 14:35:00,255.48,255.86,255.47,255.66,5304.0,251.6715,252.0458,251.6616,251.8488,5304.0
2023-09-21 14:40:00,255.67,255.79,255.58,255.58,1918.0,251.8587,251.9769,251.77,251.77,1918.0
2023-09-21 14:45:00,255.43,255.43,255.17,255.17,2756.0,251.6222,251.6222,251.3661,251.3661,2756.0
2023-09-21 14:50:00,255.14,255.37,255.14,255.35,2986.0,251.3366,251.5631,251.3366,251.5434,2986.0
2023-09-21 14:55:00,255.4,255.4,255.09,255.09,1799.0,251.5927,251.5927,251.2873,251.2873,1799.0
2023-09-21 15:00:00,255.1,255.35,255.05,255.35,6868.0,251.2972,251.5434,251.2479,251.5434,6868.0
2023-09-21 15:05:00,255.35,255.72,255.28,255.59,8065.0,251.5434,251.9079,251.4745,251.7799,8065.0
2023-09-21 15:10:00,255.59,255.69,255.37,255.49,4126.0,251.7799,251.8784,251.5631,251.6813,4126.0
2023-09-21 15:15:00,255.37,255.48,255.11,255.16,5277.0,251.5631,251.6715,251.307,251.3563,5277.0
2023-09-21 15:20:00,255.1,255.46,255.1,255.32,8995.0,251.2972,251.6518,251.2972,251.5139,8995.0
2023-09-21 15:25:00,255.41,255.42,255.1,255.17,4072.0,251.6025,251.6124,251.2972,251.3661,4072.0
2023-09-21 15:30:00,255.17,255.18,254.89,255.0,5355.0,251.3661,251.376,251.0903,251.1986,5355.0
2023-09-21 15:35:00,254.93,255.06,254.9,254.91,4766.0,251.1297,251.2578,251.1001,251.11,4766.0
2023-09-21 15:40:00,254.87,255.25,254.71,255.24,13770.0,251.0706,251.4449,250.913,251.4351,13770.0
2023-09-21 15:45:00,255.22,255.29,254.89,254.89,10589.0,251.4154,251.4843,251.0903,251.0903,10589.0
2023-09-21 15:50:00,254.89,254.97,254.52,254.57,22692.0,251.0903,251.1691,250.7258,250.7751,22692.0
2023-09-21 15:55:00,254.58,254.82,254.24,254.31,55653.0,250.7849,251.0213,250.45,250.5189,55653.0
2023-09-22 09:30:00,255.19,255.28,254.57,254.89,19643.0,251.3858,251.4745,250.7751,251.0903,19643.0
2023-09-22 09:35:00,255.07,255.97,255.07,255.44,3558.0,251.2676,252.1542,251.2676,251.6321,3558.0
2023-09-22 09:40:00,255.6,255.6,254.68,255.5,6114.0,251.7897,251.7897,250.8834,251.6912,6114.0
2023-09-22 09:45:00,255.23,255.48,254.91,255.02,4733.0,251.4252,251.6715,251.11,251.2183,4733.0
2023-09-22 09:50:00,254.95,255.04,254.14,254.41,16097.0,251.1494,251.2381,250.3515,250.6174,16097.0
2023-09-22 09:55:00,254.48,254.84,254.45,254.84,2306.0,250.6864,251.041,250.6568,251.041,2306.0
2023-09-22 10:00:00,254.84,254.85,254.43,254.84,3223.0,251.041,251.0509,250.6371,251.041,3223.0
2023-09-22 10:05:00,254.87,254.91,254.74,254.81,3852.0,251.0706,251.11,250.9425,251.0115,3852.0
2023-09-22 10:10:00,254.92,254.93,254.19,254.19,4574.0,251.1198,251.1297,250.4007,250.4007,4574.0
2023-09-22 10:15:00,254.18,254.36,254.06,254.06,4286.0,250.3909,250.5682,250.2727,250.2727,4286.0
2023-09-22 10:20:00,254.22,254.3,254.02,254.15,16466.0,250.4303,250.5091,250.2333,250.3613,16466.0
2023-09-22 10:25:00,253.99,254.12,253.84,254.06,2012.0,250.2037,250.3318,250.0559,250.2727,2012.0
2023-09-22 10:30:00,254.0,254.87,254.0,254.85,4878.0,250.2136,251.0706,250.2136,251.0509,4878.0
2023-09-22 10:35:00,254.91,255.07,254.73,255.01,6818.0,251.11,251.2676,250.9327,251.2085,6818.0
2023-09-22 10:40:00,254.99,255.14,254.6,254.74,6916.0,251.1888,251.3366,250.8046,250.9425,6916.0
2023-09-22 10:45:00,254.74,254.85,254.62,254.83,2927.0,250.9425,251.0509,250.8243,251.0312,2927.0
2023-09-22 10:50:00,254.86,254.86,254.56,254.56,2619.0,251.0607,251.0607,250.7652,250.7652,2619.0
2023-09-22 10:55:00,254.79,254.95,254.7,254.91,13024.0,250.9918,251.1494,250.9031,251.11,13024.0
2023-09-22 11:00:00,254.91,254.93,254.73,254.83,10717.0,251.11,251.1297,250.9327,251.0312,10717.0
2023-09-22 11:05:00,254.83,254.9,254.59,254.59,10585.0,251.0312,251.1001,250.7948,250.7948,10585.0
2023-09-22 11:10:00,254.47,254.6,254.3,254.59,800.0,250.6765,250.8046,250.5091,250.7948,800.0
2023-09-22 11:15:00,254.66,254.8,254.59,254.69,1719.0,250.8637,251.0016,250.7948,250.8933,1719.0
2023-09-22 11:20:00,254.72,254.91,254.72,254.88,3723.0,250.9228,251.11,250.9228,251.0804,3723.0
2023-09-22 11:25:00,254.92,255.17,254.87,255.17,1434.0,251.1198,251.3661,251.0706,251.3661,1434.0
2023-09-22 11:30:00,255.17,255.42,255.17,255.18,4244.0,251.3661,251.6124,251.3661,251.376,4244.0
2023-09-22 11:35:00,255.24,255.24,255.05,255.13,19419.0,251.4351,251.4351,251.2479,251.3267,19419.0
2023-09-22 11:40:00,255.13,255.15,254.74,254.81,1600.0,251.3267,251.3464,250.9425,251.0115,1600.0
2023-09-22 11:45:00,254.88,255.13,254.88,255.12,3799.0,251.0804,251.3267,251.0804,251.3169,3799.0
2023-09-22 11:50:00,255.13,255.27,254.99,254.99,5539.0,251.3267,251.4646,251.1888,251.1888,5539.0
2023-09-22 11:55:00,255.01,255.01,254.76,254.87,2261.0,251.2085,251.2085,250.9622,251.0706,2261.0
2023-09-22 12:00:00,254.77,254.9,254.7,254.81,800.0,250.9721,251.1001,250.9031,251.0115,800.0
2023-09-22 12:05:00,254.71,254.73,254.62,254.62,1906.0,250.913,250.9327,250.8243,250.8243,1906.0
2023-09-22 12:10:00,254.62,254.8,254.61,254.8,1954.0,250.8243,251.0016,250.8145,251.0016,1954.0
2023-09-22 12:15:00,254.77,255.01,254.75,254.99,2664.0,250.9721,251.2085,250.9524,251.1888,2664.0
2023-09-22 12:20:00,254.92,254.99,254.8,254.94,1640.0,251.1198,251.1888,251.0016,251.1395,1640.0
2023-09-22 12:25:00,254.88,254.9,254.77,254.85,3485.0,251.0804,251.1001,250.9721,251.0509,3485.0
2023-09-22 12:30:00,255.02,255.1,254.98,255.03,2174.0,251.2183,251.2972,251.1789,251.2282,2174.0
2023-09-22 12:35:00,255.1,255.28,254.97,255.26,5627.0,251.2972,251.4745,251.1691,251.4548,5627.0
2023-09-22 12:40:00,255.3,255.3,255.15,255.22,4211.0,251.4942,251.4942,251.3464,251.4154,4211.0
2023-09-22 12:45:00,255.29,255.29,255.04,255.2,9040.0,251.4843,251.4843,251.2381,251.3957,9040.0
2023-09-22 12:50:00,255.17,255.18,255.11,255.18,9500.0,251.3661,251.376,251.307,251.376,9500.0
2023-09-22 12:55:00,255.14,255.19,255.09,255.18,883.0,251.3366,251.3858,251.2873,251.376,883.0
2023-09-22 13:00:00,255.04,255.1,254.9,254.97,1446.0,251.2381,251.2972,251.1001,251.1691,1446.0
2023-09-22 13:05:00,255.06,255.16,254.99,255.09,1339.0,251.2578,251.3563,251.1888,251.2873,1339.0
2023-09-22 13:10:00,255.0,255.04,254.92,255.04,628.0,251.1986,251.2381,251.1198,251.2381,628.0
2023-09-22 13:15:00,255.0,255.06,254.8,254.87,4594.0,251.1986,251.2578,251.0016,251.0706,4594.0
2023-09-22 13:20:00,254.91,254.91,254.67,254.7,1600.0,251.11,251.11,250.8736,250.9031,1600.0
2023-09-22 13:25:00,254.79,254.98,254.78,254.92,1623.0,250.9918,251.1789,250.9819,251.1198,1623.0
2023-09-22 13:30:00,254.93,254.98,254.66,254.86,6216.0,251.1297,251.1789,250.8637,251.0607,6216.0
2023-09-22 13:35:00,254.99,255.0,254.58,254.74,4044.0,251.1888,251.1986,250.7849,250.9425,4044.0
2023-09-22 13:40:00,254.83,254.83,254.6,254.69,2137.0,251.0312,251.0312,250.8046,250.8933,2137.0
2023-09-22 13:45:00,254.72,254.77,254.6,254.63,1200.0,250.9228,250.9721,250.8046,250.8342,1200.0
2023-09-22 13:50:00,254.7,254.9,254.66,254.85,2465.0,250.9031,251.1001,250.8637,251.0509,2465.0
2023-09-22 13:55:00,254.87,254.99,254.87,254.93,1032.0,251.0706,251.1888,251.0706,251.1297,1032.0
2023-09-22 14:00:00,255.12,255.12,254.93,254.95,1400.0,251.3169,251.3169,251.1297,251.1494,1400.0
2023-09-22 14:05:00,254.94,254.94,254.67,254.67,1766.0,251.1395,251.1395,250.8736,250.8736,1766.0
2023-09-22 14:10:00,254.63,254.63,254.39,254.39,3477.0,250.8342,250.8342,250.5977,250.5977,3477.0
2023-09-22 14:15:00,254.34,254.41,254.21,254.21,3150.0,250.5485,250.6174,250.4204,250.4204,3150.0
2023-09-22 14:20:00,254.22,254.27,254.04,254.05,2720.0,250.4303,250.4795,250.253,250.2628,2720.0
2023-09-22 14:25:00,254.11,254.18,254.0,254.0,5744.0,250.3219,250.3909,250.2136,250.2136,5744.0
2023-09-22 14:30:00,254.0,254.2,253.91,254.2,23258.0,250.2136,250.4106,250.1249,250.4106,23258.0
2023-09-22 14:35:00,254.32,254.39,254.3,254.31,2351.0,250.5288,250.5977,250.5091,250.5189,2351.0
2023-09-22 14:40:00,254.36,254.36,253.84,253.87,5708.0,250.5682,250.5682,250.0559,250.0855,5708.0
2023-09-22 14:45:00,253.84,253.89,253.77,253.79,4928.0,250.0559,250.1052,249.987,250.0067,4928.0
2023-09-22 14:50:00,253.95,254.1,253.94,253.99,3418.0,250.1643,250.3121,250.1544,250.2037,3418.0
2023-09-22 14:55:00,253.88,253.96,253.69,253.82,5958.0,250.0953,250.1742,249.9082,250.0362,5958.0
2023-09-22 15:00:00,253.82,254.49,253.76,254.3,11047.0,250.0362,250.6962,249.9771,250.5091,11047.0
2023-09-22 15:05:00,254.24,255.07,254.24,255.07,3800.0,250.45,251.2676,250.45,251.2676,3800.0
2023-09-22 15:10:00,255.09,255.09,254.81,254.81,5200.0,251.2873,251.2873,251.0115,251.0115,5200.0
2023-09-22 15:15:00,254.93,255.0,254.82,254.95,3609.0,251.1297,251.1986,251.0213,251.1494,3609.0
2023-09-22 15:20:00,254.96,255.16,254.91,255.09,7208.0,251.1592,251.3563,251.11,251.2873,7208.0
2023-09-22 15:25:00,255.06,255.08,254.93,254.98,3882.0,251.2578,251.2775,251.1297,251.1789,3882.0
2023-09-22 15:30:00,255.05,255.27,255.04,255.21,7160.0,251.2479,251.4646,251.2381,251.4055,7160.0
2023-09-22 15:35:00,255.21,255.74,255.14,255.63,6814.0,251.4055,251.9276,251.3366,251.8193,6814.0
2023-09-22 15:40:00,255.55,255.64,255.1,255.11,9197.0,251.7404,251.8291,251.2972,251.307,9197.0
2023-09-22 15:45:00,255.09,255.22,254.1,254.11,19997.0,251.2873,251.4154,250.3121,250.3219,19997.0
2023-09-22 15:50:00,254.12,254.52,254.07,254.23,31028.0,250.3318,250.7258,250.2825,250.4401,31028.0
2023-09-22 15:55:00,254.29,254.89,254.26,254.69,68896.0,250.4992,251.0903,250.4697,250.8933,68896.0
2023-09-25 09:30:00,253.72,255.39,252.35,255.01,24032.0,249.9377,251.5828,248.5882,251.2085,24032.0
2023-09-25 09:35:00,254.97,255.67,254.96,255.06,2392.0,251.1691,251.8587,251.1592,251.2578,2392.0
2023-09-25 09:40:00,255.11,255.38,254.91,255.17,2017.0,251.307,251.573,251.11,251.3661,2017.0
2023-09-25 09:45:00,254.99,255.5,254.99,255.12,1907.0,251.1888,251.6912,251.1888,251.3169,1907.0
2023-09-25 09:50:00,254.99,255.22,254.88,255.11,3298.0,251.1888,251.4154,251.0804,251.307,3298.0
2023-09-25 09:55:00,255.13,255.13,254.94,254.94,1323.0,251.3267,251.3267,251.1395,251.1395,1323.0
2023-09-25 10:00:00,255.05,255.05,254.25,254.5,4759.0,251.2479,251.2479,250.4598,250.7061,4759.0
2023-09-25 10:05:00,254.37,254.59,254.12,254.39,3370.0,250.578,250.7948,250.3318,250.5977,3370.0
2023-09-25 10:10:00,254.52,254.73,254.52,254.54,1797.0,250.7258,250.9327,250.7258,250.7455,1797.0
2023-09-25 10:15:00,254.56,254.68,254.27,254.34,1676.0,250.7652,250.8834,250.4795,250.5485,1676.0
2023-09-25 10:20:00,254.41,254.67,254.41,254.52,2024.0,250.6174,250.8736,250.6174,250.7258,2024.0
2023-09-25 10:25:00,254.47,254.47,253.98,254.11,4121.0,250.6765,250.6765,250.1939,250.3219,4121.0
2023-09-25 10:30:00,254.09,254.36,253.88,253.98,2331.0,250.3022,250.5682,250.0953,250.1939,2331.0
2023-09-25 10:35:00,254.0,254.24,253.85,254.24,1385.0,250.2136,250.45,250.0658,250.45,1385.0
2023-09-25 10:40:00,254.23,254.36,254.13,254.33,1456.0,250.4401,250.5682,250.3416,250.5386,1456.0
2023-09-25 10:45:00,254.3,254.52,254.3,254.51,1981.0,250.5091,250.7258,250.5091,250.716,1981.0
2023-09-25 10:50:00,254.46,254.46,254.19,254.33,3069.0,250.6667,250.6667,250.4007,250.5386,3069.0
2023-09-25 10:55:00,254.27,254.41,254.21,254.21,1549.0,250.4795,250.6174,250.4204,250.4204,1549.0
2023-09-25 11:00:00,254.3,254.74,254.3,254.74,3208.0,250.5091,250.9425,250.5091,250.9425,3208.0
2023-09-25 11:05:00,254.8,254.98,254.63,254.98,2824.0,251.0016,251.1789,250.8342,251.1789,2824.0
2023-09-25 11:10:00,254.98,255.1,254.88,254.88,985.0,251.1789,251.2972,251.0804,251.0804,985.0
2023-09-25 11:15:00,254.86,255.31,254.85,255.31,4486.0,251.0607,251.504,251.0509,251.504,4486.0
2023-09-25 11:20:00,255.42,255.42,255.26,255.27,1520.0,251.6124,251.6124,251.4548,251.4646,1520.0
2023-09-25 11:25:00,255.21,255.22,255.04,255.06,2864.0,251.4055,251.4154,251.2381,251.2578,2864.0
2023-09-25 11:30:00,255.11,255.72,255.11,255.7,4190.0,251.307,251.9079,251.307,251.8882,4190.0
2023-09-25 11:35:00,255.77,255.94,255.67,255.78,3433.0,251.9572,252.1246,251.8587,251.967,3433.0
2023-09-25 11:40:00,255.68,256.65,255.67,256.65,2182.0,251.8685,252.824,251.8587,252.824,2182.0
2023-09-25 11:45:00,256.68,257.04,256.68,256.92,5539.0,252.8536,253.2082,252.8536,253.09,5539.0
2023-09-25 11:50:00,256.92,256.99,256.29,256.29,6812.0,253.09,253.159,252.4694,252.4694,6812.0
2023-09-25 11:55:00,256.34,256.34,256.05,256.16,3281.0,252.5187,252.5187,252.233,252.3414,3281.0
2023-09-25 12:00:00,256.06,256.19,255.8,255.92,3619.0,252.2428,252.3709,251.9867,252.1049,3619.0
2023-09-25 12:05:00,255.97,255.97,255.71,255.92,3034.0,252.1542,252.1542,251.8981,252.1049,3034.0
2023-09-25 12:10:00,255.95,255.99,255.68,255.98,4935.0,252.1345,252.1739,251.8685,252.164,4935.0
2023-09-25 12:15:00,256.0,256.03,255.95,256.01,700.0,252.1837,252.2133,252.1345,252.1936,700.0
2023-09-25 12:20:00,256.05,256.19,255.89,256.06,4751.0,252.233,252.3709,252.0754,252.2428,4751.0
2023-09-25 12:25:00,256.02,256.06,255.83,255.84,1013.0,252.2034,252.2428,252.0163,252.0261,1013.0
2023-09-25 12:30:00,255.9,256.05,255.88,255.91,2013.0,252.0852,252.233,252.0655,252.0951,2013.0
2023-09-25 12:35:00,255.88,255.96,255.76,255.76,1595.0,252.0655,252.1443,251.9473,251.9473,1595.0
2023-09-25 12:40:00,255.71,255.79,255.65,255.66,2469.0,251.8981,251.9769,251.839,251.8488,2469.0
2023-09-25 12:45:00,255.62,255.7,255.45,255.6,5216.0,251.8094,251.8882,251.6419,251.7897,5216.0
2023-09-25 12:50:00,255.63,255.64,255.17,255.3,4384.0,251.8193,251.8291,251.3661,251.4942,4384.0
2023-09-25 12:55:00,255.26,255.31,255.15,255.18,2924.0,251.4548,251.504,251.3464,251.376,2924.0
2023-09-25 13:00:00,255.25,255.27,255.15,255.17,3056.0,251.4449,251.4646,251.3464,251.3661,3056.0
2023-09-25 13:05:00,255.18,255.42,255.15,255.42,6178.0,251.376,251.6124,251.3464,251.6124,6178.0
2023-09-25 13:10:00,255.42,255.5,255.33,255.33,3167.0,251.6124,251.6912,251.5237,251.5237,3167.0
2023-09-25 13:15:00,255.33,255.73,255.28,255.58,5685.0,251.5237,251.9178,251.4745,251.77,5685.0
2023-09-25 13:20:00,255.63,255.66,255.28,255.28,1935.0,251.8193,251.8488,251.4745,251.4745,1935.0
2023-09-25 13:25:00,255.36,255.59,255.08,255.17,8244.0,251.5533,251.7799,251.2775,251.3661,8244.0
2023-09-25 13:30:00,255.12,255.21,254.89,255.15,10309.0,251.3169,251.4055,251.0903,251.3464,10309.0
2023-09-25 13:35:00,255.16,255.64,255.14,255.64,5296.0,251.3563,251.8291,251.3366,251.8291,5296.0
2023-09-25 13:40:00,255.63,255.71,255.53,255.61,8870.0,251.8193,251.8981,251.7207,251.7996,8870.0
2023-09-25 13:45:00,255.61,255.67,255.51,255.58,3946.0,251.7996,251.8587,251.701,251.77,3946.0
2023-09-25 13:50:00,255.66,255.9,255.66,255.68,4587.0,251.8488,252.0852,251.8488,251.8685,4587.0
2023-09-25 13:55:00,255.68,255.88,255.62,255.81,4943.0,251.8685,252.0655,251.8094,251.9966,4943.0
2023-09-25 14:00:00,255.8,255.9,255.73,255.84,3318.0,251.9867,252.0852,251.9178,252.0261,3318.0
2023-09-25 14:05:00,255.82,255.82,255.68,255.8,9202.0,252.0064,252.0064,251.8685,251.9867,9202.0
2023-09-25 14:10:00,255.73,255.74,255.66,255.69,4143.0,251.9178,251.9276,251.8488,251.8784,4143.0
2023-09-25 14:15:00,255.68,255.69,255.26,255.28,3005.0,251.8685,251.8784,251.4548,251.4745,3005.0
2023-09-25 14:20:00,255.34,255.41,255.2,255.3,3490.0,251.5336,251.6025,251.3957,251.4942,3490.0
2023-09-25 14:25:00,255.36,255.54,255.32,255.39,5547.0,251.5533,251.7306,251.5139,251.5828,5547.0
2023-09-25 14:30:00,255.44,255.5,255.28,255.5,2172.0,251.6321,251.6912,251.4745,251.6912,2172.0
2023-09-25 14:35:00,255.6,255.73,255.52,255.56,1316.0,251.7897,251.9178,251.7109,251.7503,1316.0
2023-09-25 14:40:00,255.6,255.71,255.48,255.48,1638.0,251.7897,251.8981,251.6715,251.6715,1638.0
2023-09-25 14:45:00,255.54,255.64,255.46,255.64,1848.0,251.7306,251.8291,251.6518,251.8291,1848.0
2023-09-25 14:50:00,255.7,255.7,255.48,255.59,4181.0,251.8882,251.8882,251.6715,251.7799,4181.0
2023-09-25 14:55:00,255.53,255.66,255.52,255.56,3508.0,251.7207,251.8488,251.7109,251.7503,3508.0
2023-09-25 15:00:00,255.59,255.6,255.2,255.2,3425.0,251.7799,251.7897,251.3957,251.3957,3425.0
2023-09-25 15:05:00,255.25,255.25,255.13,255.18,2331.0,251.4449,251.4449,251.3267,251.376,2331.0
2023-09-25 15:10:00,255.26,255.31,255.18,255.31,2803.0,251.4548,251.504,251.376,251.504,2803.0
2023-09-25 15:15:00,255.39,255.85,255.39,255.68,5566.0,251.5828,252.036,251.5828,251.8685,5566.0
2023-09-25 15:20:00,255.69,255.88,255.66,255.88,7352.0,251.8784,252.0655,251.8488,252.0655,7352.0
2023-09-25 15:25:00,255.88,255.95,255.61,255.84,10379.0,252.0655,252.1345,251.7996,252.0261,10379.0
2023-09-25 15:30:00,255.8,255.96,255.73,255.77,7521.0,251.9867,252.1443,251.9178,251.9572,7521.0
2023-09-25 15:35:00,255.78,255.79,255.56,255.7,5707.0,251.967,251.9769,251.7503,251.8882,5707.0
2023-09-25 15:40:00,255.67,255.74,255.61,255.71,6853.0,251.8587,251.9276,251.7996,251.8981,6853.0
2023-09-25 15:45:00,255.67,255.81,255.57,255.78,10135.0,251.8587,251.9966,251.7601,251.967,10135.0
2023-09-25 15:50:00,255.73,256.2,255.59,255.62,19738.0,251.9178,252.3808,251.7799,251.8094,19738.0
2023-09-25 15:55:00,255.6,256.34,255.6,256.23,57504.0,251.7897,252.5187,251.7897,252.4103,57504.0
2023-09-26 09:30:00,254.98,255.68,254.31,255.42,13798.0,251.1789,251.8685,250.5189,251.6124,13798.0
2023-09-26 09:35:00,255.27,256.88,255.27,256.81,9927.0,251.4646,253.0506,251.4646,252.9817,9927.0
2023-09-26 09:40:00,256.8,256.92,256.37,256.88,12046.0,252.9718,253.09,252.5482,253.0506,12046.0
2023-09-26 09:45:00,256.54,256.66,256.02,256.09,7307.0,252.7157,252.8339,252.2034,252.2724,7307.0
2023-09-26 09:50:00,255.96,256.26,255.71,255.77,7991.0,252.1443,252.4399,251.8981,251.9572,7991.0
2023-09-26 09:55:00,255.73,255.77,255.43,255.77,865.0,251.9178,251.9572,251.6222,251.9572,865.0
2023-09-26 10:00:00,255.81,255.9,255.06,255.16,2503.0,251.9966,252.0852,251.2578,251.3563,2503.0
2023-09-26 10:05:00,254.96,255.27,254.79,254.8,6137.0,251.1592,251.4646,250.9918,251.0016,6137.0
2023-09-26 10:10:00,254.74,254.74,253.99,254.04,2320.0,250.9425,250.9425,250.2037,250.253,2320.0
2023-09-26 10:15:00,254.22,254.22,253.79,253.84,4050.0,250.4303,250.4303,250.0067,250.0559,4050.0
2023-09-26 10:20:00,253.81,254.66,253.76,254.39,11589.0,250.0264,250.8637,249.9771,250.5977,11589.0
2023-09-26 10:25:00,254.21,255.01,254.21,255.01,2418.0,250.4204,251.2085,250.4204,251.2085,2418.0
2023-09-26 10:30:00,254.79,255.02,254.78,254.97,2078.0,250.9918,251.2183,250.9819,251.1691,2078.0
2023-09-26 10:35:00,254.86,254.99,254.79,254.91,4182.0,251.0607,251.1888,250.9918,251.11,4182.0
2023-09-26 10:40:00,254.81,255.21,254.81,255.03,5049.0,251.0115,251.4055,251.0115,251.2282,5049.0
2023-09-26 10:45:00,255.08,255.08,254.74,254.75,1094.0,251.2775,251.2775,250.9425,250.9524,1094.0
2023-09-26 10:50:00,254.77,254.91,254.66,254.81,3635.0,250.9721,251.11,250.8637,251.0115,3635.0
2023-09-26 10:55:00,254.83,254.86,254.61,254.68,4035.0,251.0312,251.0607,250.8145,250.8834,4035.0
2023-09-26 11:00:00,254.91,255.1,254.79,255.09,1752.0,251.11,251.2972,250.9918,251.2873,1752.0
2023-09-26 11:05:00,254.86,254.97,254.77,254.77,1205.0,251.0607,251.1691,250.9721,250.9721,1205.0
2023-09-26 11:10:00,254.82,255.19,254.79,255.19,1416.0,251.0213,251.3858,250.9918,251.3858,1416.0
2023-09-26 11:15:00,255.24,255.51,255.23,255.36,2445.0,251.4351,251.701,251.4252,251.5533,2445.0
2023-09-26 11:20:00,255.25,255.33,255.15,255.19,2921.0,251.4449,251.5237,251.3464,251.3858,2921.0
2023-09-26 11:25:00,255.1,255.22,254.97,255.01,4917.0,251.2972,251.4154,251.1691,251.2085,4917.0
2023-09-26 11:30:00,254.83,254.96,254.65,254.65,4244.0,251.0312,251.1592,250.8539,250.8539,4244.0
2023-09-26 11:35:00,254.56,254.74,254.55,254.68,4799.0,250.7652,250.9425,250.7554,250.8834,4799.0
2023-09-26 11:40:00,254.57,254.59,254.3,254.3,4100.0,250.7751,250.7948,250.5091,250.5091,4100.0
2023-09-26 11:45:00,254.22,254.55,254.21,254.38,9041.0,250.4303,250.7554,250.4204,250.5879,9041.0
2023-09-26 11:50:00,254.24,254.46,254.23,254.46,2033.0,250.45,250.6667,250.4401,250.6667,2033.0
2023-09-26 11:55:00,254.36,254.91,254.36,254.78,5902.0,250.5682,251.11,250.5682,250.9819,5902.0
2023-09-26 12:00:00,254.99,255.01,254.78,254.94,1581.0,251.1888,251.2085,250.9819,251.1395,1581.0
2023-09-26 12:05:00,254.79,255.09,254.73,255.08,5408.0,250.9918,251.2873,250.9327,251.2775,5408.0
2023-09-26 12:10:00,254.99,255.21,254.99,255.1,3073.0,251.1888,251.4055,251.1888,251.2972,3073.0
2023-09-26 12:15:00,255.14,255.23,254.89,254.98,5182.0,251.3366,251.4252,251.0903,251.1789,5182.0
2023-09-26 12:20:00,254.89,255.31,254.84,255.24,8224.0,251.0903,251.504,251.041,251.4351,8224.0
2023-09-26 12:25:00,255.24,255.29,255.02,255.03,4351.0,251.4351,251.4843,251.2183,251.2282,4351.0
2023-09-26 12:30:00,255.01,255.02,254.86,254.99,3294.0,251.2085,251.2183,251.0607,251.1888,3294.0
2023-09-26 12:35:00,254.97,255.09,254.9,254.92,7429.0,251.1691,251.2873,251.1001,251.1198,7429.0
2023-09-26 12:40:00,254.92,254.93,254.73,254.73,1600.0,251.1198,251.1297,250.9327,250.9327,1600.0
2023-09-26 12:45:00,254.79,254.82,254.48,254.48,7712.0,250.9918,251.0213,250.6864,250.6864,7712.0
2023-09-26 12:50:00,254.48,254.86,254.47,254.72,11983.0,250.6864,251.0607,250.6765,250.9228,11983.0
2023-09-26 12:55:00,254.76,254.79,254.68,254.71,1680.0,250.9622,250.9918,250.8834,250.913,1680.0
2023-09-26 13:00:00,254.63,254.63,254.42,254.52,2128.0,250.8342,250.8342,250.6273,250.7258,2128.0
2023-09-26 13:05:00,254.39,254.75,254.13,254.75,4159.0,250.5977,250.9524,250.3416,250.9524,4159.0
2023-09-26 13:10:00,254.68,254.85,254.66,254.66,3219.0,250.8834,251.0509,250.8637,250.8637,3219.0
2023-09-26 13:15:00,254.62,254.62,254.47,254.47,901.0,250.8243,250.8243,250.6765,250.6765,901.0
2023-09-26 13:20:00,254.39,254.56,254.39,254.43,2651.0,250.5977,250.7652,250.5977,250.6371,2651.0
2023-09-26 13:25:00,254.42,254.47,254.23,254.27,1700.0,250.6273,250.6765,250.4401,250.4795,1700.0
2023-09-26 13:30:00,254.29,254.29,253.81,253.84,2457.0,250.4992,250.4992,250.0264,250.0559,2457.0
2023-09-26 13:35:00,253.81,253.91,253.7,253.72,4723.0,250.0264,250.1249,249.918,249.9377,4723.0
2023-09-26 13:40:00,253.71,253.97,253.6,253.66,5710.0,249.9279,250.184,249.8195,249.8786,5710.0
2023-09-26 13:45:00,253.6,253.69,253.49,253.69,3512.0,249.8195,249.9082,249.7112,249.9082,3512.0
2023-09-26 13:50:00,253.66,253.9,253.56,253.86,9447.0,249.8786,250.115,249.7801,250.0756,9447.0
2023-09-26 13:55:00,253.94,254.05,253.79,253.8,3288.0,250.1544,250.2628,250.0067,250.0165,3288.0
2023-09-26 14:00:00,253.79,253.86,253.52,253.62,2752.0,250.0067,250.0756,249.7407,249.8392,2752.0
2023-09-26 14:05:00,253.62,253.75,253.51,253.61,3908.0,249.8392,249.9673,249.7309,249.8294,3908.0
2023-09-26 14:10:00,253.48,253.6,253.32,253.48,3119.0,249.7013,249.8195,249.5437,249.7013,3119.0
2023-09-26 14:15:00,253.53,253.62,253.28,253.35,3522.0,249.7506,249.8392,249.5043,249.5732,3522.0
2023-09-26 14:20:00,253.24,253.45,253.14,253.35,5599.0,249.4649,249.6718,249.3664,249.5732,5599.0
2023-09-26 14:25:00,253.32,253.32,253.04,253.04,1979.0,249.5437,249.5437,249.2679,249.2679,1979.0
2023-09-26 14:30:00,253.05,253.11,252.93,253.02,3539.0,249.2777,249.3368,249.1595,249.2482,3539.0
2023-09-26 14:35:00,252.96,253.04,252.85,252.85,4428.0,249.1891,249.2679,249.0807,249.0807,4428.0
2023-09-26 14:40:00,252.86,252.99,252.82,252.87,2517.0,249.0905,249.2186,249.0511,249.1004,2517.0
2023-09-26 14:45:00,252.84,253.0,252.83,252.9,5559.0,249.0708,249.2285,249.061,249.13,5559.0
2023-09-26 14:50:00,252.95,252.95,252.78,252.86,5746.0,249.1792,249.1792,249.0117,249.0905,5746.0
2023-09-26 14:55:00,252.84,253.08,252.76,253.04,11348.0,249.0708,249.3073,248.992,249.2679,11348.0
2023-09-26 15:00:00,253.14,253.23,252.99,253.15,6845.0,249.3664,249.455,249.2186,249.3762,6845.0
2023-09-26 15:05:00,253.21,253.36,253.21,253.3,6825.0,249.4353,249.5831,249.4353,249.524,6825.0
2023-09-26 15:10:00,253.26,253.4,253.16,253.16,5108.0,249.4846,249.6225,249.3861,249.3861,5108.0
2023-09-26 15:15:00,253.19,253.22,252.83,252.83,1321.0,249.4156,249.4452,249.061,249.061,1321.0
2023-09-26 15:20:00,252.82,253.13,252.82,253.04,5437.0,249.0511,249.3565,249.0511,249.2679,5437.0
2023-09-26 15:25:00,253.05,253.43,253.04,253.33,7745.0,249.2777,249.6521,249.2679,249.5535,7745.0
2023-09-26 15:30:00,253.48,253.75,253.41,253.61,9519.0,249.7013,249.9673,249.6323,249.8294,9519.0
2023-09-26 15:35:00,253.64,253.81,253.6,253.68,6091.0,249.8589,250.0264,249.8195,249.8983,6091.0
2023-09-26 15:40:00,253.68,254.06,253.67,254.06,9382.0,249.8983,250.2727,249.8885,250.2727,9382.0
2023-09-26 15:45:00,254.03,254.03,253.56,253.59,16082.0,250.2431,250.2431,249.7801,249.8097,16082.0
2023-09-26 15:50:00,253.41,254.03,253.41,253.88,22720.0,249.6323,250.2431,249.6323,250.0953,22720.0
2023-09-26 15:55:00,253.81,254.01,253.73,253.94,52152.0,250.0264,250.2234,249.9476,250.1544,52152.0
2023-09-27 09:30:00,254.86,255.35,254.02,255.02,22093.0,251.0607,251.5434,250.2333,251.2183,22093.0
2023-09-27 09:35:00,255.02,255.26,254.5,254.64,6721.0,251.2183,251.4548,250.7061,250.844,6721.0
2023-09-27 09:40:00,254.46,254.94,254.26,254.77,6434.0,250.6667,251.1395,250.4697,250.9721,6434.0
2023-09-27 09:45:00,255.09,255.09,254.47,254.54,8079.0,251.2873,251.2873,250.6765,250.7455,8079.0
2023-09-27 09:50:00,254.53,254.84,254.49,254.61,3728.0,250.7357,251.041,250.6962,250.8145,3728.0
2023-09-27 09:55:00,254.61,254.61,254.44,254.52,3294.0,250.8145,250.8145,250.647,250.7258,3294.0
2023-09-27 10:00:00,254.48,254.65,254.33,254.57,3600.0,250.6864,250.8539,250.5386,250.7751,3600.0
2023-09-27 10:05:00,254.59,254.59,253.86,253.95,6232.0,250.7948,250.7948,250.0756,250.1643,6232.0
2023-09-27 10:10:00,254.13,254.23,253.92,254.06,2275.0,250.3416,250.4401,250.1347,250.2727,2275.0
2023-09-27 10:15:00,254.01,254.14,253.84,254.12,4916.0,250.2234,250.3515,250.0559,250.3318,4916.0
2023-09-27 10:20:00,254.15,254.44,254.09,254.32,4034.0,250.3613,250.647,250.3022,250.5288,4034.0
2023-09-27 10:25:00,254.44,254.54,254.32,254.44,2092.0,250.647,250.7455,250.5288,250.647,2092.0
2023-09-27 10:30:00,254.29,254.44,254.23,254.41,3838.0,250.4992,250.647,250.4401,250.6174,3838.0
2023-09-27 10:35:00,254.49,254.77,254.47,254.47,3035.0,250.6962,250.9721,250.6765,250.6765,3035.0
2023-09-27 10:40:00,254.49,254.49,254.05,254.08,5248.0,250.6962,250.6962,250.2628,250.2924,5248.0
2023-09-27 10:45:00,254.05,254.15,253.96,254.0,1518.0,250.2628,250.3613,250.1742,250.2136,1518.0
2023-09-27 10:50:00,254.09,254.1,253.39,253.81,7141.0,250.3022,250.3121,249.6126,250.0264,7141.0
2023-09-27 10:55:00,253.84,253.96,253.62,253.65,2368.0,250.0559,250.1742,249.8392,249.8688,2368.0
2023-09-27 11:00:00,253.6,253.66,253.49,253.53,2888.0,249.8195,249.8786,249.7112,249.7506,2888.0
2023-09-27 11:05:00,253.62,253.68,253.5,253.61,2080.0,249.8392,249.8983,249.721,249.8294,2080.0
2023-09-27 11:10:00,253.7,253.73,253.61,253.68,1651.0,249.918,249.9476,249.8294,249.8983,1651.0
2023-09-27 11:15:00,253.66,253.66,253.12,253.14,2947.0,249.8786,249.8786,249.3467,249.3664,2947.0
2023-09-27 11:20:00,253.15,253.29,253.04,253.14,1594.0,249.3762,249.5141,249.2679,249.3664,1594.0
2023-09-27 11:25:00,253.09,253.13,253.02,253.04,800.0,249.3171,249.3565,249.2482,249.2679,800.0
2023-09-27 11:30:00,253.04,253.11,252.89,253.11,2446.0,249.2679,249.3368,249.1201,249.3368,2446.0
2023-09-27 11:35:00,253.08,253.08,252.79,252.9,4222.0,249.3073,249.3073,249.0216,249.13,4222.0
2023-09-27 11:40:00,252.81,252.87,252.28,252.42,6921.0,249.0413,249.1004,248.5192,248.6571,6921.0
2023-09-27 11:45:00,252.31,252.35,252.23,252.31,4598.0,248.5487,248.5882,248.4699,248.5487,4598.0
2023-09-27 11:50:00,252.21,252.35,252.21,252.3,2406.0,248.4502,248.5882,248.4502,248.5389,2406.0
2023-09-27 11:55:00,252.32,252.48,252.12,252.35,9172.0,248.5586,248.7162,248.3616,248.5882,9172.0
2023-09-27 12:00:00,252.29,252.3,251.61,251.61,1100.0,248.529,248.5389,247.8592,247.8592,1100.0
2023-09-27 12:05:00,251.42,251.52,251.08,251.08,9899.0,247.672,247.7705,247.3371,247.3371,9899.0
2023-09-27 12:10:00,251.03,251.14,250.86,250.86,3508.0,247.2878,247.3962,247.1204,247.1204,3508.0
2023-09-27 12:15:00,250.87,250.92,250.65,250.75,4260.0,247.1302,247.1795,246.9135,247.012,4260.0
2023-09-27 12:20:00,250.7,250.82,250.64,250.71,2749.0,246.9627,247.081,246.9036,246.9726,2749.0
2023-09-27 12:25:00,250.75,250.85,250.56,250.71,2417.0,247.012,247.1105,246.8248,246.9726,2417.0
2023-09-27 12:30:00,250.74,251.12,250.72,251.06,4000.0,247.0022,247.3765,246.9824,247.3174,4000.0
2023-09-27 12:35:00,251.07,251.22,251.0,251.09,5097.0,247.3272,247.475,247.2583,247.3469,5097.0
2023-09-27 12:40:00,251.01,251.33,251.01,251.19,5666.0,247.2681,247.5834,247.2681,247.4454,5666.0
2023-09-27 12:45:00,251.13,251.54,251.13,251.23,2896.0,247.3863,247.7902,247.3863,247.4848,2896.0
2023-09-27 12:50:00,251.17,251.17,250.69,250.81,8916.0,247.4257,247.4257,246.9529,247.0711,8916.0
2023-09-27 12:55:00,250.81,250.97,250.5,250.55,5360.0,247.0711,247.2287,246.7657,246.815,5360.0
2023-09-27 13:00:00,250.67,250.8,250.17,250.18,13867.0,246.9332,247.0613,246.4406,246.4505,13867.0
2023-09-27 13:05:00,250.26,250.31,249.87,250.13,7525.0,246.5293,246.5786,246.1451,246.4012,7525.0
2023-09-27 13:10:00,250.09,250.13,249.41,249.41,4365.0,246.3618,246.4012,245.692,245.692,4365.0
2023-09-27 13:15:00,249.48,249.76,249.45,249.66,6683.0,245.7609,246.0368,245.7314,245.9383,6683.0
2023-09-27 13:20:00,249.58,249.66,249.27,249.4,7214.0,245.8594,245.9383,245.5541,245.6821,7214.0
2023-09-27 13:25:00,249.52,249.52,249.2,249.28,3926.0,245.8003,245.8003,245.4851,245.5639,3926.0
2023-09-27 13:30:00,249.26,249.47,249.25,249.26,1900.0,245.5442,245.7511,245.5344,245.5442,1900.0
2023-09-27 13:35:00,249.24,249.26,249.09,249.15,4164.0,245.5245,245.5442,245.3767,245.4359,4164.0
2023-09-27 13:40:00,249.12,249.29,248.96,249.29,5275.0,245.4063,245.5738,245.2487,245.5738,5275.0
2023-09-27 13:45:00,249.37,249.6,249.37,249.6,4919.0,245.6526,245.8791,245.6526,245.8791,4919.0
2023-09-27 13:50:00,249.53,250.0,249.53,249.83,7580.0,245.8102,246.2732,245.8102,246.1057,7580.0
2023-09-27 13:55:00,249.84,250.0,249.82,250.0,1907.0,246.1156,246.2732,246.0959,246.2732,1907.0
2023-09-27 14:00:00,250.03,250.03,249.71,249.72,4669.0,246.3027,246.3027,245.9875,245.9974,4669.0
2023-09-27 14:05:00,249.71,249.97,249.61,249.75,6658.0,245.9875,246.2436,245.889,246.0269,6658.0
2023-09-27 14:10:00,249.71,249.89,249.64,249.76,3544.0,245.9875,246.1648,245.9185,246.0368,3544.0
2023-09-27 14:15:00,249.76,249.82,249.66,249.66,5379.0,246.0368,246.0959,245.9383,245.9383,5379.0
2023-09-27 14:20:00,249.71,249.91,249.66,249.86,2797.0,245.9875,246.1845,245.9383,246.1353,2797.0
2023-09-27 14:25:00,249.91,250.43,249.89,250.37,4096.0,246.1845,246.6968,246.1648,246.6377,4096.0
2023-09-27 14:30:00,250.47,251.0,250.47,250.81,3739.0,246.7362,247.2583,246.7362,247.0711,3739.0
2023-09-27 14:35:00,250.87,251.19,250.73,250.84,9784.0,247.1302,247.4454,246.9923,247.1007,9784.0
2023-09-27 14:40:00,250.84,250.97,250.61,250.64,26633.0,247.1007,247.2287,246.8741,246.9036,26633.0
2023-09-27 14:45:00,250.8,251.09,250.74,250.74,4073.0,247.0613,247.3469,247.0022,247.0022,4073.0
2023-09-27 14:50:00,250.8,250.82,250.6,250.69,25709.0,247.0613,247.081,246.8642,246.9529,25709.0
2023-09-27 14:55:00,250.72,250.8,250.61,250.7,10151.0,246.9824,247.0613,246.8741,246.9627,10151.0
2023-09-27 15:00:00,250.68,250.99,250.52,250.95,15443.0,246.943,247.2484,246.7854,247.209,15443.0
2023-09-27 15:05:00,250.91,251.36,250.82,251.15,10682.0,247.1696,247.6129,247.081,247.406,10682.0
2023-09-27 15:10:00,251.12,251.32,250.98,250.99,15480.0,247.3765,247.5735,247.2386,247.2484,15480.0
2023-09-27 15:15:00,250.99,251.0,250.36,250.52,7745.0,247.2484,247.2583,246.6278,246.7854,7745.0
2023-09-27 15:20:00,250.48,250.84,250.47,250.63,9732.0,246.746,247.1007,246.7362,246.8938,9732.0
2023-09-27 15:25:00,250.6,250.8,250.57,250.71,11188.0,246.8642,247.0613,246.8347,246.9726,11188.0
2023-09-27 15:30:00,250.69,250.69,250.55,250.66,10831.0,246.9529,246.9529,246.815,246.9233,10831.0
2023-09-27 15:35:00,250.58,250.63,250.29,250.5,11576.0,246.8445,246.8938,246.5589,246.7657,11576.0
2023-09-27 15:40:00,250.53,250.53,249.49,249.71,16381.0,246.7953,246.7953,245.7708,245.9875,16381.0
2023-09-27 15:45:00,249.62,249.72,248.94,249.44,65490.0,245.8988,245.9974,245.229,245.7215,65490.0
2023-09-27 15:50:00,249.47,250.27,249.46,250.27,16470.0,245.7511,246.5392,245.7412,246.5392,16470.0
2023-09-27 15:55:00,250.27,250.65,250.17,250.62,66018.0,246.5392,246.9135,246.4406,246.8839,66018.0
2023-09-28 09:30:00,251.36,251.46,250.71,251.09,9318.0,247.6129,247.7114,246.9726,247.3469,9318.0
2023-09-28 09:35:00,251.5,251.87,251.11,251.56,6404.0,247.7508,248.1153,247.3666,247.8099,6404.0
2023-09-28 09:40:00,251.64,251.7,251.03,251.2,7267.0,247.8887,247.9478,247.2878,247.4553,7267.0
2023-09-28 09:45:00,251.3,251.78,251.24,251.72,6165.0,247.5538,248.0266,247.4947,247.9675,6165.0
2023-09-28 09:50:00,251.74,252.56,251.74,252.44,4727.0,247.9872,248.795,247.9872,248.6768,4727.0
2023-09-28 09:55:00,252.49,252.94,252.39,252.74,14122.0,248.7261,249.1694,248.6276,248.9723,14122.0
2023-09-28 10:00:00,252.75,252.92,252.46,252.64,5507.0,248.9822,249.1497,248.6965,248.8738,5507.0
2023-09-28 10:05:00,252.47,252.65,252.35,252.53,2274.0,248.7064,248.8837,248.5882,248.7655,2274.0
2023-09-28 10:10:00,252.46,253.04,252.19,252.98,8632.0,248.6965,249.2679,248.4305,249.2088,8632.0
2023-09-28 10:15:00,253.09,253.09,252.55,252.68,4109.0,249.3171,249.3171,248.7852,248.9132,4109.0
2023-09-28 10:20:00,252.76,252.77,252.5,252.5,701.0,248.992,249.0019,248.7359,248.7359,701.0
2023-09-28 10:25:00,252.65,252.93,252.55,252.68,2968.0,248.8837,249.1595,248.7852,248.9132,2968.0
2023-09-28 10:30:00,252.61,252.61,252.34,252.42,5810.0,248.8443,248.8443,248.5783,248.6571,5810.0
2023-09-28 10:35:00,252.67,253.16,252.62,253.14,7142.0,248.9034,249.3861,248.8541,249.3664,7142.0
2023-09-28 10:40:00,253.01,253.23,252.83,253.23,2734.0,249.2383,249.455,249.061,249.455,2734.0
2023-09-28 10:45:00,253.33,253.57,253.32,253.48,6616.0,249.5535,249.79,249.5437,249.7013,6616.0
2023-09-28 10:50:00,253.47,253.48,253.36,253.39,3091.0,249.6915,249.7013,249.5831,249.6126,3091.0
2023-09-28 10:55:00,253.45,254.26,253.45,254.14,12171.0,249.6718,250.4697,249.6718,250.3515,12171.0
2023-09-28 11:00:00,254.1,254.23,253.97,254.0,6439.0,250.3121,250.4401,250.184,250.2136,6439.0
2023-09-28 11:05:00,254.0,254.54,253.91,254.54,8567.0,250.2136,250.7455,250.1249,250.7455,8567.0
2023-09-28 11:10:00,254.5,254.52,254.16,254.33,1996.0,250.7061,250.7258,250.3712,250.5386,1996.0
2023-09-28 11:15:00,254.34,254.38,254.23,254.24,702.0,250.5485,250.5879,250.4401,250.45,702.0
2023-09-28 11:20:00,254.23,254.97,254.15,254.97,3501.0,250.4401,251.1691,250.3613,251.1691,3501.0
2023-09-28 11:25:00,255.0,255.0,254.6,254.69,8282.0,251.1986,251.1986,250.8046,250.8933,8282.0
2023-09-28 11:30:00,254.81,255.12,254.66,254.69,10134.0,251.0115,251.3169,250.8637,250.8933,10134.0
2023-09-28 11:35:00,254.6,254.87,254.24,254.33,10969.0,250.8046,251.0706,250.45,250.5386,10969.0
2023-09-28 11:40:00,254.45,254.9,254.43,254.84,2867.0,250.6568,251.1001,250.6371,251.041,2867.0
2023-09-28 11:45:00,254.84,255.04,254.84,254.94,4116.0,251.041,251.2381,251.041,251.1395,4116.0
2023-09-28 11:50:00,254.94,255.02,254.83,254.9,9661.0,251.1395,251.2183,251.0312,251.1001,9661.0
2023-09-28 11:55:00,254.9,255.1,254.87,255.0,7854.0,251.1001,251.2972,251.0706,251.1986,7854.0
2023-09-28 12:00:00,255.08,255.09,254.65,254.77,8025.0,251.2775,251.2873,250.8539,250.9721,8025.0
2023-09-28 12:05:00,254.78,254.79,254.6,254.67,9927.0,250.9819,250.9918,250.8046,250.8736,9927.0
2023-09-28 12:10:00,254.67,255.04,254.67,255.04,3282.0,250.8736,251.2381,250.8736,251.2381,3282.0
2023-09-28 12:15:00,254.99,255.09,254.71,255.08,3653.0,251.1888,251.2873,250.913,251.2775,3653.0
2023-09-28 12:20:00,254.94,255.08,254.93,255.07,1207.0,251.1395,251.2775,251.1297,251.2676,1207.0
2023-09-28 12:25:00,255.07,255.34,254.87,255.22,4623.0,251.2676,251.5336,251.0706,251.4154,4623.0
2023-09-28 12:30:00,255.12,255.38,254.99,255.15,7750.0,251.3169,251.573,251.1888,251.3464,7750.0
2023-09-28 12:35:00,255.17,255.77,255.12,255.65,7519.0,251.3661,251.9572,251.3169,251.839,7519.0
2023-09-28 12:40:00,255.45,255.91,255.45,255.87,2468.0,251.6419,252.0951,251.6419,252.0557,2468.0
2023-09-28 12:45:00,255.66,255.73,255.11,255.11,4491.0,251.8488,251.9178,251.307,251.307,4491.0
2023-09-28 12:50:00,255.02,255.37,254.97,254.97,4617.0,251.2183,251.5631,251.1691,251.1691,4617.0
2023-09-28 12:55:00,255.02,255.25,254.96,255.02,4402.0,251.2183,251.4449,251.1592,251.2183,4402.0
2023-09-28 13:00:00,255.09,255.16,254.74,254.86,17520.0,251.2873,251.3563,250.9425,251.0607,17520.0
2023-09-28 13:05:00,254.67,255.07,254.63,255.07,6052.0,250.8736,251.2676,250.8342,251.2676,6052.0
2023-09-28 13:10:00,255.19,255.28,255.11,255.25,1159.0,251.3858,251.4745,251.307,251.4449,1159.0
2023-09-28 13:15:00,255.1,255.21,254.96,255.02,6373.0,251.2972,251.4055,251.1592,251.2183,6373.0
2023-09-28 13:20:00,255.02,255.41,255.01,255.41,9213.0,251.2183,251.6025,251.2085,251.6025,9213.0
2023-09-28 13:25:00,255.29,255.29,254.95,255.05,6210.0,251.4843,251.4843,251.1494,251.2479,6210.0
2023-09-28 13:30:00,254.88,254.89,254.53,254.7,11789.0,251.0804,251.0903,250.7357,250.9031,11789.0
2023-09-28 13:35:00,254.69,255.06,254.6,254.98,7043.0,250.8933,251.2578,250.8046,251.1789,7043.0
2023-09-28 13:40:00,254.85,255.08,254.8,254.92,3934.0,251.0509,251.2775,251.0016,251.1198,3934.0
2023-09-28 13:45:00,254.95,255.21,254.93,255.05,2738.0,251.1494,251.4055,251.1297,251.2479,2738.0
2023-09-28 13:50:00,255.05,255.18,254.96,255.17,2557.0,251.2479,251.376,251.1592,251.3661,2557.0
2023-09-28 13:55:00,255.1,255.23,254.92,255.12,5433.0,251.2972,251.4252,251.1198,251.3169,5433.0
2023-09-28 14:00:00,255.14,255.22,255.02,255.05,2027.0,251.3366,251.4154,251.2183,251.2479,2027.0
2023-09-28 14:05:00,254.95,255.12,254.95,255.02,2147.0,251.1494,251.3169,251.1494,251.2183,2147.0
2023-09-28 14:10:00,254.95,255.22,254.87,255.22,3085.0,251.1494,251.4154,251.0706,251.4154,3085.0
2023-09-28 14:15:00,255.26,255.33,255.16,255.27,1415.0,251.4548,251.5237,251.3563,251.4646,1415.0
2023-09-28 14:20:00,255.23,255.3,255.16,255.17,3426.0,251.4252,251.4942,251.3563,251.3661,3426.0
2023-09-28 14:25:00,255.23,256.13,255.23,255.74,23127.0,251.4252,252.3118,251.4252,251.9276,23127.0
2023-09-28 14:30:00,255.65,256.05,255.34,255.44,7376.0,251.839,252.233,251.5336,251.6321,7376.0
2023-09-28 14:35:00,255.34,255.43,254.98,255.35,8722.0,251.5336,251.6222,251.1789,251.5434,8722.0
2023-09-28 14:40:00,255.35,255.96,255.3,255.88,9322.0,251.5434,252.1443,251.4942,252.0655,9322.0
2023-09-28 14:45:00,255.82,256.05,255.6,255.76,6410.0,252.0064,252.233,251.7897,251.9473,6410.0
2023-09-28 14:50:00,255.77,255.87,255.39,255.52,2609.0,251.9572,252.0557,251.5828,251.7109,2609.0
2023-09-28 14:55:00,255.3,255.8,255.3,255.8,4714.0,251.4942,251.9867,251.4942,251.9867,4714.0
2023-09-28 15:00:00,255.93,256.16,255.81,256.16,4462.0,252.1148,252.3414,251.9966,252.3414,4462.0
2023-09-28 15:05:00,256.09,256.31,255.88,255.99,5831.0,252.2724,252.4891,252.0655,252.1739,5831.0
2023-09-28 15:10:00,256.1,256.62,256.1,256.62,15137.0,252.2822,252.7945,252.2822,252.7945,15137.0
2023-09-28 15:15:00,256.65,256.86,256.62,256.66,6789.0,252.824,253.0309,252.7945,252.8339,6789.0
2023-09-28 15:20:00,256.61,256.72,256.43,256.65,9985.0,252.7846,252.893,252.6073,252.824,9985.0
2023-09-28 15:25:00,256.72,256.72,256.53,256.65,8333.0,252.893,252.893,252.7058,252.824,8333.0
2023-09-28 15:30:00,256.65,256.8,256.35,256.35,15539.0,252.824,252.9718,252.5285,252.5285,15539.0
2023-09-28 15:35:00,256.32,256.45,255.94,256.1,28966.0,252.499,252.627,252.1246,252.2822,28966.0
2023-09-28 15:40:00,256.04,256.47,256.02,256.43,19392.0,252.2231,252.6467,252.2034,252.6073,19392.0
2023-09-28 15:45:00,256.31,256.6,256.05,256.15,41924.0,252.4891,252.7748,252.233,252.3315,41924.0
2023-09-28 15:50:00,256.1,256.56,256.1,256.5,46698.0,252.2822,252.7354,252.2822,252.6763,46698.0
2023-09-28 15:55:00,256.46,256.56,256.17,256.28,62761.0,252.6369,252.7354,252.3512,252.4596,62761.0
2023-09-29 09:30:00,258.24,258.7,256.63,258.2,14061.0,254.3903,254.8435,252.8043,254.3509,14061.0
2023-09-29 09:35:00,257.93,258.32,257.11,257.44,5309.0,254.085,254.4692,253.2772,253.6023,5309.0
2023-09-29 09:40:00,257.36,258.43,257.13,258.11,7506.0,253.5235,254.5775,253.2969,254.2623,7506.0
2023-09-29 09:45:00,258.18,258.39,257.29,257.63,7454.0,254.3312,254.5381,253.4545,253.7894,7454.0
2023-09-29 09:50:00,257.54,257.97,257.41,257.94,4006.0,253.7008,254.1244,253.5727,254.0948,4006.0
2023-09-29 09:55:00,257.95,258.66,257.94,258.62,7172.0,254.1047,254.8041,254.0948,254.7647,7172.0
2023-09-29 10:00:00,258.33,258.64,257.86,258.06,6877.0,254.479,254.7844,254.016,254.213,6877.0
2023-09-29 10:05:00,258.1,258.13,257.81,258.04,3933.0,254.2524,254.282,253.9668,254.1933,3933.0
2023-09-29 10:10:00,258.12,258.12,257.54,257.76,4500.0,254.2721,254.2721,253.7008,253.9175,4500.0
2023-09-29 10:15:00,257.63,257.74,257.36,257.47,2387.0,253.7894,253.8978,253.5235,253.6318,2387.0
2023-09-29 10:20:00,257.5,257.66,256.82,256.82,8490.0,253.6614,253.819,252.9915,252.9915,8490.0
2023-09-29 10:25:00,256.83,257.03,256.72,257.03,5084.0,253.0014,253.1984,252.893,253.1984,5084.0
2023-09-29 10:30:00,256.98,257.59,256.98,257.55,5433.0,253.1491,253.75,253.1491,253.7106,5433.0
2023-09-29 10:35:00,257.57,257.65,257.35,257.52,6705.0,253.7303,253.8091,253.5136,253.6811,6705.0
2023-09-29 10:40:00,257.61,257.65,257.49,257.55,4891.0,253.7697,253.8091,253.6515,253.7106,4891.0
2023-09-29 10:45:00,257.53,257.78,257.24,257.78,6383.0,253.6909,253.9372,253.4053,253.9372,6383.0
2023-09-29 10:50:00,257.65,257.77,257.57,257.74,6647.0,253.8091,253.9274,253.7303,253.8978,6647.0
2023-09-29 10:55:00,257.74,257.74,257.36,257.48,2700.0,253.8978,253.8978,253.5235,253.6417,2700.0
2023-09-29 11:00:00,257.4,257.48,257.06,257.06,4136.0,253.5629,253.6417,253.2279,253.2279,4136.0
2023-09-29 11:05:00,257.06,257.99,257.06,257.86,8316.0,253.2279,254.1441,253.2279,254.016,8316.0
2023-09-29 11:10:00,257.99,258.17,257.76,258.03,6356.0,254.1441,254.3214,253.9175,254.1835,6356.0
2023-09-29 11:15:00,258.04,258.18,257.85,258.18,5434.0,254.1933,254.3312,254.0062,254.3312,5434.0
2023-09-29 11:20:00,258.18,258.86,258.11,258.86,5635.0,254.3312,255.0011,254.2623,255.0011,5635.0
2023-09-29 11:25:00,258.75,258.97,258.11,258.25,7421.0,254.8927,255.1095,254.2623,254.4002,7421.0
2023-09-29 11:30:00,258.07,258.44,258.0,258.02,10454.0,254.2229,254.5874,254.1539,254.1736,10454.0
2023-09-29 11:35:00,258.21,258.34,258.0,258.34,6089.0,254.3608,254.4889,254.1539,254.4889,6089.0
2023-09-29 11:40:00,258.33,258.81,258.18,258.27,7722.0,254.479,254.9519,254.3312,254.4199,7722.0
2023-09-29 11:45:00,258.27,258.27,257.49,257.56,9161.0,254.4199,254.4199,253.6515,253.7205,9161.0
2023-09-29 11:50:00,257.43,257.91,257.26,257.35,30353.0,253.5924,254.0653,253.425,253.5136,30353.0
2023-09-29 11:55:00,257.37,257.67,257.37,257.67,2998.0,253.5333,253.8288,253.5333,253.8288,2998.0
2023-09-29 12:00:00,257.53,257.64,257.23,257.37,6549.0,253.6909,253.7993,253.3954,253.5333,6549.0
2023-09-29 12:05:00,257.49,257.66,257.35,257.65,4341.0,253.6515,253.819,253.5136,253.8091,4341.0
2023-09-29 12:10:00,257.53,257.65,257.11,257.3,6118.0,253.6909,253.8091,253.2772,253.4644,6118.0
2023-09-29 12:15:00,257.31,257.34,256.87,257.19,6687.0,253.4742,253.5038,253.0408,253.356,6687.0
2023-09-29 12:20:00,257.11,257.27,257.0,257.06,5168.0,253.2772,253.4348,253.1688,253.2279,5168.0
2023-09-29 12:25:00,257.05,257.32,257.01,257.26,4270.0,253.2181,253.4841,253.1787,253.425,4270.0
2023-09-29 12:30:00,257.31,257.43,256.83,256.92,5200.0,253.4742,253.5924,253.0014,253.09,5200.0
2023-09-29 12:35:00,256.98,257.2,256.95,257.05,2816.0,253.1491,253.3659,253.1196,253.2181,2816.0
2023-09-29 12:40:00,257.0,257.26,257.0,257.19,3216.0,253.1688,253.425,253.1688,253.356,3216.0
2023-09-29 12:45:00,257.19,257.23,256.64,256.78,8627.0,253.356,253.3954,252.8142,252.9521,8627.0
2023-09-29 12:50:00,256.67,256.79,256.42,256.42,7742.0,252.8438,252.962,252.5975,252.5975,7742.0
2023-09-29 12:55:00,256.41,256.53,256.34,256.43,3215.0,252.5876,252.7058,252.5187,252.6073,3215.0
2023-09-29 13:00:00,256.43,256.51,256.0,256.04,5931.0,252.6073,252.6861,252.1837,252.2231,5931.0
2023-09-29 13:05:00,256.01,256.08,255.78,255.96,4700.0,252.1936,252.2625,251.967,252.1443,4700.0
2023-09-29 13:10:00,255.89,255.99,255.79,255.95,5164.0,252.0754,252.1739,251.9769,252.1345,5164.0
2023-09-29 13:15:00,255.84,256.05,255.78,255.99,5423.0,252.0261,252.233,251.967,252.1739,5423.0
2023-09-29 13:20:00,255.99,256.18,255.95,256.07,3300.0,252.1739,252.3611,252.1345,252.2527,3300.0
2023-09-29 13:25:00,256.11,256.25,256.11,256.17,2400.0,252.2921,252.43,252.2921,252.3512,2400.0
2023-09-29 13:30:00,256.17,256.3,256.08,256.2,4848.0,252.3512,252.4793,252.2625,252.3808,4848.0
2023-09-29 13:35:00,256.15,256.26,255.9,255.92,4505.0,252.3315,252.4399,252.0852,252.1049,4505.0
2023-09-29 13:40:00,255.81,255.9,255.44,255.73,10196.0,251.9966,252.0852,251.6321,251.9178,10196.0
2023-09-29 13:45:00,255.83,255.92,255.21,255.22,8504.0,252.0163,252.1049,251.4055,251.4154,8504.0
2023-09-29 13:50:00,255.22,255.47,254.96,255.28,4761.0,251.4154,251.6616,251.1592,251.4745,4761.0
2023-09-29 13:55:00,255.18,255.33,254.94,254.99,3035.0,251.376,251.5237,251.1395,251.1888,3035.0
2023-09-29 14:00:00,254.92,254.99,254.62,254.8,8177.0,251.1198,251.1888,250.8243,251.0016,8177.0
2023-09-29 14:05:00,254.81,254.98,254.79,254.98,4236.0,251.0115,251.1789,250.9918,251.1789,4236.0
2023-09-29 14:10:00,254.88,255.19,254.87,255.06,4268.0,251.0804,251.3858,251.0706,251.2578,4268.0
2023-09-29 14:15:00,255.04,255.08,254.71,254.72,4671.0,251.2381,251.2775,250.913,250.9228,4671.0
2023-09-29 14:20:00,254.76,255.16,254.71,255.16,5871.0,250.9622,251.3563,250.913,251.3563,5871.0
2023-09-29 14:25:00,255.29,255.46,254.68,254.68,7790.0,251.4843,251.6518,250.8834,250.8834,7790.0
2023-09-29 14:30:00,254.69,254.71,254.32,254.5,8665.0,250.8933,250.913,250.5288,250.7061,8665.0
2023-09-29 14:35:00,254.43,254.61,254.43,254.45,2758.0,250.6371,250.8145,250.6371,250.6568,2758.0
2023-09-29 14:40:00,254.55,255.06,254.54,254.99,6047.0,250.7554,251.2578,250.7455,251.1888,6047.0
2023-09-29 14:45:00,254.98,255.0,254.91,254.94,2500.0,251.1789,251.1986,251.11,251.1395,2500.0
2023-09-29 14:50:00,254.9,255.05,254.89,255.0,4232.0,251.1001,251.2479,251.0903,251.1986,4232.0
2023-09-29 14:55:00,254.94,255.78,254.94,255.78,7147.0,251.1395,251.967,251.1395,251.967,7147.0
2023-09-29 15:00:00,255.81,255.96,255.19,255.19,5041.0,251.9966,252.1443,251.3858,251.3858,5041.0
2023-09-29 15:05:00,255.21,255.62,255.17,255.39,7920.0,251.4055,251.8094,251.3661,251.5828,7920.0
2023-09-29 15:10:00,255.45,255.9,255.37,255.8,5661.0,251.6419,252.0852,251.5631,251.9867,5661.0
2023-09-29 15:15:00,255.67,256.07,255.66,255.95,8964.0,251.8587,252.2527,251.8488,252.1345,8964.0
2023-09-29 15:20:00,255.9,255.99,255.55,255.59,7245.0,252.0852,252.1739,251.7404,251.7799,7245.0
2023-09-29 15:25:00,255.47,255.5,254.87,255.0,11684.0,251.6616,251.6912,251.0706,251.1986,11684.0
2023-09-29 15:30:00,255.0,255.08,254.44,254.47,15837.0,251.1986,251.2775,250.647,250.6765,15837.0
2023-09-29 15:35:00,254.43,254.53,254.22,254.46,22607.0,250.6371,250.7357,250.4303,250.6667,22607.0
2023-09-29 15:40:00,254.41,254.49,254.05,254.16,25164.0,250.6174,250.6962,250.2628,250.3712,25164.0
2023-09-29 15:45:00,254.17,254.86,254.1,254.82,31889.0,250.381,251.0607,250.3121,251.0213,31889.0
2023-09-29 15:50:00,254.79,255.59,254.78,255.13,55654.0,250.9918,251.7799,250.9819,251.3267,55654.0
2023-09-29 15:55:00,255.15,255.42,254.89,255.04,126782.0,251.3464,251.6124,251.0903,251.2381,126782.0
2023-10-02 09:30:00,254.16,254.16,253.12,253.12,10225.0,250.3712,250.3712,249.3467,249.3467,10225.0
2023-10-02 09:35:00,253.45,254.32,253.44,253.7,4726.0,249.6718,250.5288,249.6619,249.918,4726.0
2023-10-02 09:40:00,253.26,253.63,253.13,253.58,2035.0,249.4846,249.8491,249.3565,249.7998,2035.0
2023-10-02 09:45:00,253.24,253.28,252.83,252.83,1500.0,249.4649,249.5043,249.061,249.061,1500.0
2023-10-02 09:50:00,253.14,253.74,252.86,253.41,6667.0,249.3664,249.9574,249.0905,249.6323,6667.0
2023-10-02 09:55:00,253.54,253.61,253.26,253.52,2002.0,249.7604,249.8294,249.4846,249.7407,2002.0
2023-10-02 10:00:00,253.27,254.13,253.27,253.83,8390.0,249.4944,250.3416,249.4944,250.0461,8390.0
2023-10-02 10:05:00,254.08,254.29,253.95,254.16,4600.0,250.2924,250.4992,250.1643,250.3712,4600.0
2023-10-02 10:10:00,254.13,254.31,253.94,253.96,9888.0,250.3416,250.5189,250.1544,250.1742,9888.0
2023-10-02 10:15:00,253.84,254.29,253.66,254.06,5759.0,250.0559,250.4992,249.8786,250.2727,5759.0
2023-10-02 10:20:00,254.2,254.3,253.87,254.3,10485.0,250.4106,250.5091,250.0855,250.5091,10485.0
2023-10-02 10:25:00,254.53,254.78,254.21,254.22,2899.0,250.7357,250.9819,250.4204,250.4303,2899.0
2023-10-02 10:30:00,254.32,254.35,253.95,254.28,2800.0,250.5288,250.5583,250.1643,250.4894,2800.0
2023-10-02 10:35:00,254.27,254.67,254.16,254.6,3399.0,250.4795,250.8736,250.3712,250.8046,3399.0
2023-10-02 10:40:00,254.67,254.67,254.06,254.44,8252.0,250.8736,250.8736,250.2727,250.647,8252.0
2023-10-02 10:45:00,254.55,254.74,254.13,254.21,3560.0,250.7554,250.9425,250.3416,250.4204,3560.0
2023-10-02 10:50:00,254.22,254.24,253.78,253.96,8202.0,250.4303,250.45,249.9968,250.1742,8202.0
2023-10-02 10:55:00,254.03,254.21,253.74,254.17,2000.0,250.2431,250.4204,249.9574,250.381,2000.0
2023-10-02 11:00:00,254.27,255.05,254.27,254.8,3510.0,250.4795,251.2479,250.4795,251.0016,3510.0
2023-10-02 11:05:00,254.73,254.78,254.49,254.61,2698.0,250.9327,250.9819,250.6962,250.8145,2698.0
2023-10-02 11:10:00,254.63,255.12,254.5,254.78,6299.0,250.8342,251.3169,250.7061,250.9819,6299.0
2023-10-02 11:15:00,254.75,254.77,254.3,254.32,14376.0,250.9524,250.9721,250.5091,250.5288,14376.0
2023-10-02 11:20:00,254.28,254.93,254.14,254.42,12329.0,250.4894,251.1297,250.3515,250.6273,12329.0
2023-10-02 11:25:00,254.44,254.5,254.08,254.08,12415.0,250.647,250.7061,250.2924,250.2924,12415.0
2023-10-02 11:30:00,254.14,254.17,253.75,254.03,7445.0,250.3515,250.381,249.9673,250.2431,7445.0
2023-10-02 11:35:00,253.82,253.93,253.22,253.57,8085.0,250.0362,250.1446,249.4452,249.79,8085.0
2023-10-02 11:40:00,253.34,253.43,252.69,252.74,7312.0,249.5634,249.6521,248.9231,248.9723,7312.0
2023-10-02 11:45:00,252.7,252.73,252.44,252.56,5130.0,248.9329,248.9625,248.6768,248.795,5130.0
2023-10-02 11:50:00,252.63,252.7,251.86,252.0,6746.0,248.864,248.9329,248.1055,248.2434,6746.0
2023-10-02 11:55:00,251.95,252.04,251.68,251.98,5597.0,248.1941,248.2828,247.9281,248.2237,5597.0
2023-10-02 12:00:00,251.9,251.92,251.44,251.59,6816.0,248.1449,248.1646,247.6917,247.8395,6816.0
2023-10-02 12:05:00,251.67,251.67,251.13,251.21,5898.0,247.9183,247.9183,247.3863,247.4651,5898.0
2023-10-02 12:10:00,251.22,251.38,251.1,251.12,5750.0,247.475,247.6326,247.3568,247.3765,5750.0
2023-10-02 12:15:00,251.19,251.58,251.18,251.31,7642.0,247.4454,247.8296,247.4356,247.5637,7642.0
2023-10-02 12:20:00,251.28,251.83,251.08,251.83,3576.0,247.5341,248.0759,247.3371,248.0759,3576.0
2023-10-02 12:25:00,251.79,251.92,251.45,251.59,3968.0,248.0365,248.1646,247.7016,247.8395,3968.0
2023-10-02 12:30:00,251.54,251.75,251.46,251.5,4755.0,247.7902,247.9971,247.7114,247.7508,4755.0
2023-10-02 12:35:00,251.62,251.85,251.5,251.82,5035.0,247.869,248.0956,247.7508,248.0661,5035.0
2023-10-02 12:40:00,251.82,251.89,251.57,251.57,1998.0,248.0661,248.135,247.8198,247.8198,1998.0
2023-10-02 12:45:00,251.52,251.73,251.14,251.14,3687.0,247.7705,247.9774,247.3962,247.3962,3687.0
2023-10-02 12:50:00,251.03,251.3,251.03,251.12,3947.0,247.2878,247.5538,247.2878,247.3765,3947.0
2023-10-02 12:55:00,251.05,251.35,251.05,251.27,3098.0,247.3075,247.6031,247.3075,247.5243,3098.0
2023-10-02 13:00:00,251.33,251.52,251.29,251.29,2678.0,247.5834,247.7705,247.544,247.544,2678.0
2023-10-02 13:05:00,251.27,251.27,250.98,251.16,3493.0,247.5243,247.5243,247.2386,247.4159,3493.0
2023-10-02 13:10:00,251.2,251.2,250.68,250.95,4728.0,247.4553,247.4553,246.943,247.209,4728.0
2023-10-02 13:15:00,250.95,251.88,250.95,251.88,6465.0,247.209,248.1252,247.209,248.1252,6465.0
2023-10-02 13:20:00,251.9,252.26,251.86,252.18,10561.0,248.1449,248.4995,248.1055,248.4207,10561.0
2023-10-02 13:25:00,252.12,252.8,252.11,252.68,10543.0,248.3616,249.0314,248.3517,248.9132,10543.0
2023-10-02 13:30:00,252.81,252.85,252.1,252.1,8929.0,249.0413,249.0807,248.3419,248.3419,8929.0
2023-10-02 13:35:00,251.96,252.1,251.5,251.82,4683.0,248.204,248.3419,247.7508,248.0661,4683.0
2023-10-02 13:40:00,251.69,252.16,251.69,252.16,2912.0,247.938,248.401,247.938,248.401,2912.0
2023-10-02 13:45:00,252.1,252.1,251.71,251.99,3357.0,248.3419,248.3419,247.9577,248.2335,3357.0
2023-10-02 13:50:00,252.05,252.47,252.05,252.41,1790.0,248.2926,248.7064,248.2926,248.6473,1790.0
2023-10-02 13:55:00,252.43,252.43,252.1,252.25,3140.0,248.667,248.667,248.3419,248.4896,3140.0
2023-10-02 14:00:00,252.3,252.43,252.12,252.24,4540.0,248.5389,248.667,248.3616,248.4798,4540.0
2023-10-02 14:05:00,252.21,252.48,252.15,252.38,4821.0,248.4502,248.7162,248.3911,248.6177,4821.0
2023-10-02 14:10:00,252.37,253.12,252.37,253.11,1800.0,248.6079,249.3467,248.6079,249.3368,1800.0
2023-10-02 14:15:00,253.05,253.05,252.47,252.63,3859.0,249.2777,249.2777,248.7064,248.864,3859.0
2023-10-02 14:20:00,252.62,252.62,252.24,252.39,2813.0,248.8541,248.8541,248.4798,248.6276,2813.0
2023-10-02 14:25:00,252.2,252.2,251.72,251.94,4833.0,248.4404,248.4404,247.9675,248.1843,4833.0
2023-10-02 14:30:00,251.99,252.19,251.85,252.15,2485.0,248.2335,248.4305,248.0956,248.3911,2485.0
2023-10-02 14:35:00,252.17,252.29,251.85,251.86,3734.0,248.4108,248.529,248.0956,248.1055,3734.0
2023-10-02 14:40:00,251.82,251.85,251.59,251.59,3481.0,248.0661,248.0956,247.8395,247.8395,3481.0
2023-10-02 14:45:00,251.67,251.97,251.58,251.97,6311.0,247.9183,248.2138,247.8296,248.2138,6311.0
2023-10-02 14:50:00,251.92,252.05,251.77,251.78,3807.0,248.1646,248.2926,248.0168,248.0266,3807.0
2023-10-02 14:55:00,251.78,251.8,251.62,251.71,4608.0,248.0266,248.0464,247.869,247.9577,4608.0
2023-10-02 15:00:00,251.63,251.73,251.29,251.34,4900.0,247.8789,247.9774,247.544,247.5932,4900.0
2023-10-02 15:05:00,251.31,251.83,251.21,251.66,5014.0,247.5637,248.0759,247.4651,247.9084,5014.0
2023-10-02 15:10:00,251.62,252.02,251.56,251.59,5375.0,247.869,248.2631,247.8099,247.8395,5375.0
2023-10-02 15:15:00,251.6,252.0,251.57,251.85,7061.0,247.8493,248.2434,247.8198,248.0956,7061.0
2023-10-02 15:20:00,251.86,252.35,251.86,252.21,8324.0,248.1055,248.5882,248.1055,248.4502,8324.0
2023-10-02 15:25:00,252.23,252.23,251.98,252.15,5947.0,248.4699,248.4699,248.2237,248.3911,5947.0
2023-10-02 15:30:00,252.08,252.23,251.98,252.17,5945.0,248.3222,248.4699,248.2237,248.4108,5945.0
2023-10-02 15:35:00,252.17,252.37,251.99,252.31,7532.0,248.4108,248.6079,248.2335,248.5487,7532.0
2023-10-02 15:40:00,252.26,252.42,252.2,252.24,12062.0,248.4995,248.6571,248.4404,248.4798,12062.0
2023-10-02 15:45:00,252.28,252.45,252.09,252.09,12471.0,248.5192,248.6867,248.332,248.332,12471.0
2023-10-02 15:50:00,252.1,252.18,251.52,251.95,29266.0,248.3419,248.4207,247.7705,248.1941,29266.0
2023-10-02 15:55:00,252.0,252.74,252.0,252.71,84710.0,248.2434,248.9723,248.2434,248.9428,84710.0
2023-10-03 09:30:00,251.5,252.11,251.17,251.63,13278.0,247.7508,248.3517,247.4257,247.8789,13278.0
2023-10-03 09:35:00,251.94,252.87,251.77,252.86,851.0,248.1843,249.1004,248.0168,249.0905,851.0
2023-10-03 09:40:00,252.91,253.55,252.58,253.32,6678.0,249.1398,249.7703,248.8147,249.5437,6678.0
2023-10-03 09:45:00,253.31,254.32,253.3,254.32,6226.0,249.5338,250.5288,249.524,250.5288,6226.0
2023-10-03 09:50:00,254.6,254.6,253.76,253.76,4294.0,250.8046,250.8046,249.9771,249.9771,4294.0
2023-10-03 09:55:00,253.6,253.88,253.34,253.39,4423.0,249.8195,250.0953,249.5634,249.6126,4423.0
2023-10-03 10:00:00,253.21,253.21,252.45,252.62,14054.0,249.4353,249.4353,248.6867,248.8541,14054.0
2023-10-03 10:05:00,252.6,252.67,252.26,252.26,5733.0,248.8344,248.9034,248.4995,248.4995,5733.0
2023-10-03 10:10:00,252.24,252.44,251.75,251.79,7649.0,248.4798,248.6768,247.9971,248.0365,7649.0
2023-10-03 10:15:00,251.79,251.79,251.31,251.53,9182.0,248.0365,248.0365,247.5637,247.7804,9182.0
2023-10-03 10:20:00,251.44,251.89,251.19,251.19,7741.0,247.6917,248.135,247.4454,247.4454,7741.0
2023-10-03 10:25:00,251.31,251.43,251.05,251.22,5615.0,247.5637,247.6819,247.3075,247.475,5615.0
2023-10-03 10:30:00,251.22,251.38,251.05,251.21,5138.0,247.475,247.6326,247.3075,247.4651,5138.0
2023-10-03 10:35:00,251.17,251.33,250.85,250.92,4305.0,247.4257,247.5834,247.1105,247.1795,4305.0
2023-10-03 10:40:00,250.89,251.25,250.83,251.21,4172.0,247.1499,247.5045,247.0908,247.4651,4172.0
2023-10-03 10:45:00,251.24,251.24,250.68,250.75,13172.0,247.4947,247.4947,246.943,247.012,13172.0
2023-10-03 10:50:00,250.78,251.1,250.72,251.1,4500.0,247.0416,247.3568,246.9824,247.3568,4500.0
2023-10-03 10:55:00,251.02,251.67,251.0,251.57,9024.0,247.278,247.9183,247.2583,247.8198,9024.0
2023-10-03 11:00:00,251.59,251.71,251.3,251.57,10285.0,247.8395,247.9577,247.5538,247.8198,10285.0
2023-10-03 11:05:00,251.67,251.68,251.31,251.34,4718.0,247.9183,247.9281,247.5637,247.5932,4718.0
2023-10-03 11:10:00,251.43,251.43,250.5,250.67,8565.0,247.6819,247.6819,246.7657,246.9332,8565.0
2023-10-03 11:15:00,250.7,251.19,250.68,251.06,5875.0,246.9627,247.4454,246.943,247.3174,5875.0
2023-10-03 11:20:00,250.97,251.01,250.61,250.73,4897.0,247.2287,247.2681,246.8741,246.9923,4897.0
2023-10-03 11:25:00,250.75,251.04,250.45,250.91,14689.0,247.012,247.2977,246.7165,247.1696,14689.0
2023-10-03 11:30:00,250.91,251.15,250.32,250.35,12810.0,247.1696,247.406,246.5884,246.618,12810.0
2023-10-03 11:35:00,250.38,250.38,249.95,250.02,10904.0,246.6475,246.6475,246.2239,246.2929,10904.0
2023-10-03 11:40:00,250.05,250.24,249.75,250.24,20886.0,246.3224,246.5096,246.0269,246.5096,20886.0
2023-10-03 11:45:00,250.06,250.29,250.06,250.09,3701.0,246.3323,246.5589,246.3323,246.3618,3701.0
2023-10-03 11:50:00,250.07,250.35,249.95,249.97,2923.0,246.3421,246.618,246.2239,246.2436,2923.0
2023-10-03 11:55:00,249.89,250.23,249.82,250.23,3953.0,246.1648,246.4998,246.0959,246.4998,3953.0
2023-10-03 12:00:00,250.14,250.63,250.14,250.63,9094.0,246.4111,246.8938,246.4111,246.8938,9094.0
2023-10-03 12:05:00,250.56,250.82,250.54,250.61,5037.0,246.8248,247.081,246.8051,246.8741,5037.0
2023-10-03 12:10:00,250.52,250.7,250.43,250.57,12031.0,246.7854,246.9627,246.6968,246.8347,12031.0
2023-10-03 12:15:00,250.57,250.57,250.27,250.35,9740.0,246.8347,246.8347,246.5392,246.618,9740.0
2023-10-03 12:20:00,250.41,250.51,250.32,250.45,2308.0,246.6771,246.7756,246.5884,246.7165,2308.0
2023-10-03 12:25:00,250.41,251.26,250.41,251.17,5134.0,246.6771,247.5144,246.6771,247.4257,5134.0
2023-10-03 12:30:00,251.31,251.68,251.26,251.66,2646.0,247.5637,247.9281,247.5144,247.9084,2646.0
2023-10-03 12:35:00,251.5,251.65,251.32,251.45,4202.0,247.7508,247.8986,247.5735,247.7016,4202.0
2023-10-03 12:40:00,251.56,251.63,250.95,251.0,5509.0,247.8099,247.8789,247.209,247.2583,5509.0
2023-10-03 12:45:00,251.0,251.03,250.9,250.99,2049.0,247.2583,247.2878,247.1598,247.2484,2049.0
2023-10-03 12:50:00,250.96,251.05,250.66,250.8,4211.0,247.2189,247.3075,246.9233,247.0613,4211.0
2023-10-03 12:55:00,250.72,251.04,250.71,251.0,4907.0,246.9824,247.2977,246.9726,247.2583,4907.0
2023-10-03 13:00:00,251.0,251.14,250.93,251.05,6119.0,247.2583,247.3962,247.1893,247.3075,6119.0
2023-10-03 13:05:00,251.05,251.13,250.54,250.54,4321.0,247.3075,247.3863,246.8051,246.8051,4321.0
2023-10-03 13:10:00,250.47,250.6,250.33,250.6,3745.0,246.7362,246.8642,246.5983,246.8642,3745.0
2023-10-03 13:15:00,250.66,250.66,250.51,250.53,1867.0,246.9233,246.9233,246.7756,246.7953,1867.0
2023-10-03 13:20:00,250.5,250.5,250.34,250.42,5316.0,246.7657,246.7657,246.6081,246.6869,5316.0
2023-10-03 13:25:00,250.37,250.45,249.84,249.93,2949.0,246.6377,246.7165,246.1156,246.2042,2949.0
2023-10-03 13:30:00,249.93,250.15,249.84,249.98,5941.0,246.2042,246.4209,246.1156,246.2535,5941.0
2023-10-03 13:35:00,249.84,249.93,249.78,249.9,2332.0,246.1156,246.2042,246.0565,246.1747,2332.0
2023-10-03 13:40:00,249.89,250.07,249.85,249.95,4719.0,246.1648,246.3421,246.1254,246.2239,4719.0
2023-10-03 13:45:00,249.95,249.99,249.51,249.55,3400.0,246.2239,246.2633,245.7905,245.8299,3400.0
2023-10-03 13:50:00,249.61,249.61,249.45,249.53,3299.0,245.889,245.889,245.7314,245.8102,3299.0
2023-10-03 13:55:00,249.53,249.55,249.29,249.52,5822.0,245.8102,245.8299,245.5738,245.8003,5822.0
2023-10-03 14:00:00,249.53,249.61,249.29,249.34,4125.0,245.8102,245.889,245.5738,245.623,4125.0
2023-10-03 14:05:00,249.3,249.3,248.95,248.96,3050.0,245.5836,245.5836,245.2388,245.2487,3050.0
2023-10-03 14:10:00,249.1,249.16,248.91,248.91,4966.0,245.3866,245.4457,245.1994,245.1994,4966.0
2023-10-03 14:15:00,249.0,249.0,248.76,248.97,6091.0,245.2881,245.2881,245.0517,245.2585,6091.0
2023-10-03 14:20:00,248.96,249.08,248.85,248.97,5645.0,245.2487,245.3669,245.1403,245.2585,5645.0
2023-10-03 14:25:00,249.0,249.03,248.67,248.67,2821.0,245.2881,245.3176,244.963,244.963,2821.0
2023-10-03 14:30:00,248.74,249.06,248.74,248.9,6776.0,245.032,245.3472,245.032,245.1896,6776.0
2023-10-03 14:35:00,248.93,249.22,248.87,249.22,7039.0,245.2191,245.5048,245.16,245.5048,7039.0
2023-10-03 14:40:00,249.2,249.46,249.2,249.41,9435.0,245.4851,245.7412,245.4851,245.692,9435.0
2023-10-03 14:45:00,249.44,250.02,249.44,250.02,4374.0,245.7215,246.2929,245.7215,246.2929,4374.0
2023-10-03 14:50:00,250.07,250.42,250.05,250.31,12391.0,246.3421,246.6869,246.3224,246.5786,12391.0
2023-10-03 14:55:00,250.26,250.5,250.26,250.34,9237.0,246.5293,246.7657,246.5293,246.6081,9237.0
2023-10-03 15:00:00,250.28,250.62,250.14,250.54,11612.0,246.549,246.8839,246.4111,246.8051,11612.0
2023-10-03 15:05:00,250.5,250.5,250.05,250.29,9599.0,246.7657,246.7657,246.3224,246.5589,9599.0
2023-10-03 15:10:00,250.31,250.34,250.09,250.15,10170.0,246.5786,246.6081,246.3618,246.4209,10170.0
2023-10-03 15:15:00,250.14,250.35,250.01,250.12,19299.0,246.4111,246.618,246.283,246.3914,19299.0
2023-10-03 15:20:00,250.16,250.25,249.87,249.95,11055.0,246.4308,246.5195,246.1451,246.2239,11055.0
2023-10-03 15:25:00,249.92,250.04,249.77,249.96,8221.0,246.1944,246.3126,246.0466,246.2338,8221.0
2023-10-03 15:30:00,249.96,250.03,249.67,249.73,10047.0,246.2338,246.3027,245.9481,246.0072,10047.0
2023-10-03 15:35:00,249.75,250.06,249.74,249.89,14121.0,246.0269,246.3323,246.0171,246.1648,14121.0
2023-10-03 15:40:00,249.89,250.11,249.77,249.81,26026.0,246.1648,246.3815,246.0466,246.086,26026.0
2023-10-03 15:45:00,249.77,249.77,249.11,249.11,49143.0,246.0466,246.0466,245.3965,245.3965,49143.0
2023-10-03 15:50:00,249.11,249.52,248.55,248.55,90372.0,245.3965,245.8003,244.8448,244.8448,90372.0
2023-10-03 15:55:00,248.67,249.06,248.53,248.77,183522.0,244.963,245.3472,244.8251,245.0615,183522.0
2023-10-04 09:30:00,253.21,254.92,253.08,254.26,47334.0,249.4353,251.1198,249.3073,250.4697,47334.0
2023-10-04 09:35:00,254.29,254.95,253.99,254.32,18641.0,250.4992,251.1494,250.2037,250.5288,18641.0
2023-10-04 09:40:00,254.31,254.6,253.77,253.87,8628.0,250.5189,250.8046,249.987,250.0855,8628.0
2023-10-04 09:45:00,253.71,254.05,253.46,253.58,16912.0,249.9279,250.2628,249.6816,249.7998,16912.0
2023-10-04 09:50:00,253.58,254.1,253.16,253.74,29187.0,249.7998,250.3121,249.3861,249.9574,29187.0
2023-10-04 09:55:00,253.6,254.26,253.16,254.02,26127.0,249.8195,250.4697,249.3861,250.2333,26127.0
2023-10-04 10:00:00,253.94,253.94,252.37,253.03,15565.0,250.1544,250.1544,248.6079,249.258,15565.0
2023-10-04 10:05:00,252.9,252.9,251.59,252.0,14268.0,249.13,249.13,247.8395,248.2434,14268.0
2023-10-04 10:10:00,252.1,252.79,251.87,252.79,9178.0,248.3419,249.0216,248.1153,249.0216,9178.0
2023-10-04 10:15:00,252.59,252.59,251.93,252.18,16331.0,248.8246,248.8246,248.1744,248.4207,16331.0
2023-10-04 10:20:00,252.23,252.32,251.71,251.8,7154.0,248.4699,248.5586,247.9577,248.0464,7154.0
2023-10-04 10:25:00,251.8,251.98,251.49,251.78,7757.0,248.0464,248.2237,247.741,248.0266,7757.0
2023-10-04 10:30:00,251.68,252.41,251.6,252.16,14355.0,247.9281,248.6473,247.8493,248.401,14355.0
2023-10-04 10:35:00,252.05,252.93,251.99,252.85,10770.0,248.2926,249.1595,248.2335,249.0807,10770.0
2023-10-04 10:40:00,252.85,253.65,252.76,253.28,39711.0,249.0807,249.8688,248.992,249.5043,39711.0
2023-10-04 10:45:00,253.31,253.35,252.64,252.77,5231.0,249.5338,249.5732,248.8738,249.0019,5231.0
2023-10-04 10:50:00,252.91,253.34,252.21,252.21,22784.0,249.1398,249.5634,248.4502,248.4502,22784.0
2023-10-04 10:55:00,252.25,252.25,251.7,252.11,2485.0,248.4896,248.4896,247.9478,248.3517,2485.0
2023-10-04 11:00:00,252.02,252.28,251.92,252.07,3644.0,248.2631,248.5192,248.1646,248.3123,3644.0
2023-10-04 11:05:00,251.98,252.5,251.93,252.42,7540.0,248.2237,248.7359,248.1744,248.6571,7540.0
2023-10-04 11:10:00,252.45,252.95,252.39,252.79,20044.0,248.6867,249.1792,248.6276,249.0216,20044.0
2023-10-04 11:15:00,252.84,253.2,252.54,253.2,9831.0,249.0708,249.4255,248.7753,249.4255,9831.0
2023-10-04 11:20:00,253.2,253.47,253.1,253.32,9909.0,249.4255,249.6915,249.327,249.5437,9909.0
2023-10-04 11:25:00,253.31,253.75,253.18,253.6,9336.0,249.5338,249.9673,249.4058,249.8195,9336.0
2023-10-04 11:30:00,253.72,253.99,253.42,253.62,8809.0,249.9377,250.2037,249.6422,249.8392,8809.0
2023-10-04 11:35:00,253.48,253.78,253.48,253.7,3620.0,249.7013,249.9968,249.7013,249.918,3620.0
2023-10-04 11:40:00,253.8,253.8,253.45,253.7,3652.0,250.0165,250.0165,249.6718,249.918,3652.0
2023-10-04 11:45:00,253.76,254.62,253.69,254.45,6375.0,249.9771,250.8243,249.9082,250.6568,6375.0
2023-10-04 11:50:00,254.52,255.0,254.29,254.63,21427.0,250.7258,251.1986,250.4992,250.8342,21427.0
2023-10-04 11:55:00,254.65,255.21,254.65,254.9,8314.0,250.8539,251.4055,250.8539,251.1001,8314.0
2023-10-04 12:00:00,254.98,255.02,254.72,254.86,6075.0,251.1789,251.2183,250.9228,251.0607,6075.0
2023-10-04 12:05:00,254.86,255.2,254.76,255.2,8471.0,251.0607,251.3957,250.9622,251.3957,8471.0
2023-10-04 12:10:00,255.28,255.52,254.77,254.98,10110.0,251.4745,251.7109,250.9721,251.1789,10110.0
2023-10-04 12:15:00,255.05,255.66,254.94,255.59,5610.0,251.2479,251.8488,251.1395,251.7799,5610.0
2023-10-04 12:20:00,255.7,255.76,254.92,255.05,10364.0,251.8882,251.9473,251.1198,251.2479,10364.0
2023-10-04 12:25:00,255.06,255.19,254.92,255.13,18867.0,251.2578,251.3858,251.1198,251.3267,18867.0
2023-10-04 12:30:00,255.21,255.24,254.94,255.13,7666.0,251.4055,251.4351,251.1395,251.3267,7666.0
2023-10-04 12:35:00,255.13,255.28,254.95,255.14,8090.0,251.3267,251.4745,251.1494,251.3366,8090.0
2023-10-04 12:40:00,255.14,255.25,254.83,254.94,4500.0,251.3366,251.4449,251.0312,251.1395,4500.0
2023-10-04 12:45:00,255.0,255.08,254.71,254.74,24710.0,251.1986,251.2775,250.913,250.9425,24710.0
2023-10-04 12:50:00,254.9,254.9,254.58,254.58,7256.0,251.1001,251.1001,250.7849,250.7849,7256.0
2023-10-04 12:55:00,254.65,254.84,254.61,254.75,16240.0,250.8539,251.041,250.8145,250.9524,16240.0
2023-10-04 13:00:00,254.82,254.87,254.64,254.76,4885.0,251.0213,251.0706,250.844,250.9622,4885.0
2023-10-04 13:05:00,254.77,255.13,254.73,255.13,4853.0,250.9721,251.3267,250.9327,251.3267,4853.0
2023-10-04 13:10:00,255.12,255.29,254.92,255.15,7798.0,251.3169,251.4843,251.1198,251.3464,7798.0
2023-10-04 13:15:00,255.24,255.25,255.01,255.15,3695.0,251.4351,251.4449,251.2085,251.3464,3695.0
2023-10-04 13:20:00,255.2,255.21,254.91,254.94,7312.0,251.3957,251.4055,251.11,251.1395,7312.0
2023-10-04 13:25:00,254.92,255.07,254.75,254.8,6297.0,251.1198,251.2676,250.9524,251.0016,6297.0
2023-10-04 13:30:00,254.78,255.13,254.69,255.05,4505.0,250.9819,251.3267,250.8933,251.2479,4505.0
2023-10-04 13:35:00,255.07,255.21,255.06,255.2,5798.0,251.2676,251.4055,251.2578,251.3957,5798.0
2023-10-04 13:40:00,255.12,255.2,255.09,255.13,6584.0,251.3169,251.3957,251.2873,251.3267,6584.0
2023-10-04 13:45:00,255.18,255.43,255.09,255.43,6189.0,251.376,251.6222,251.2873,251.6222,6189.0
2023-10-04 13:50:00,255.42,255.47,255.07,255.23,9188.0,251.6124,251.6616,251.2676,251.4252,9188.0
2023-10-04 13:55:00,255.17,255.38,254.96,255.32,4268.0,251.3661,251.573,251.1592,251.5139,4268.0
2023-10-04 14:00:00,255.32,255.66,255.06,255.66,13930.0,251.5139,251.8488,251.2578,251.8488,13930.0
2023-10-04 14:05:00,255.72,256.08,255.32,255.43,15447.0,251.9079,252.2625,251.5139,251.6222,15447.0
2023-10-04 14:10:00,255.35,255.44,254.93,255.22,16317.0,251.5434,251.6321,251.1297,251.4154,16317.0
2023-10-04 14:15:00,255.23,255.46,255.22,255.35,3558.0,251.4252,251.6518,251.4154,251.5434,3558.0
2023-10-04 14:20:00,255.41,255.41,254.72,254.75,10366.0,251.6025,251.6025,250.9228,250.9524,10366.0
2023-10-04 14:25:00,254.7,255.19,254.7,255.08,4917.0,250.9031,251.3858,250.9031,251.2775,4917.0
2023-10-04 14:30:00,255.14,255.17,254.7,254.81,8414.0,251.3366,251.3661,250.9031,251.0115,8414.0
2023-10-04 14:35:00,254.72,255.0,254.65,254.99,4559.0,250.9228,251.1986,250.8539,251.1888,4559.0
2023-10-04 14:40:00,255.08,255.27,254.99,255.25,7030.0,251.2775,251.4646,251.1888,251.4449,7030.0
2023-10-04 14:45:00,255.26,255.43,255.16,255.26,8645.0,251.4548,251.6222,251.3563,251.4548,8645.0
2023-10-04 14:50:00,255.22,255.49,255.22,255.38,10543.0,251.4154,251.6813,251.4154,251.573,10543.0
2023-10-04 14:55:00,255.43,255.62,255.37,255.54,5904.0,251.6222,251.8094,251.5631,251.7306,5904.0
2023-10-04 15:00:00,255.54,255.86,255.54,255.81,8922.0,251.7306,252.0458,251.7306,251.9966,8922.0
2023-10-04 15:05:00,255.81,255.92,255.64,255.85,6217.0,251.9966,252.1049,251.8291,252.036,6217.0
2023-10-04 15:10:00,255.84,256.15,255.84,256.09,8658.0,252.0261,252.3315,252.0261,252.2724,8658.0
2023-10-04 15:15:00,256.17,256.5,256.09,256.28,7846.0,252.3512,252.6763,252.2724,252.4596,7846.0
2023-10-04 15:20:00,256.26,256.27,255.91,256.13,7873.0,252.4399,252.4497,252.0951,252.3118,7873.0
2023-10-04 15:25:00,256.22,256.34,256.07,256.2,10225.0,252.4005,252.5187,252.2527,252.3808,10225.0
2023-10-04 15:30:00,256.26,256.55,256.2,256.42,20150.0,252.4399,252.7255,252.3808,252.5975,20150.0
2023-10-04 15:35:00,256.42,256.85,256.42,256.49,10235.0,252.5975,253.0211,252.5975,252.6664,10235.0
2023-10-04 15:40:00,256.55,256.7,256.34,256.63,13619.0,252.7255,252.8733,252.5187,252.8043,13619.0
2023-10-04 15:45:00,256.62,256.83,256.35,256.35,22567.0,252.7945,253.0014,252.5285,252.5285,22567.0
2023-10-04 15:50:00,256.32,256.76,255.98,256.76,35128.0,252.499,252.9324,252.164,252.9324,35128.0
2023-10-04 15:55:00,256.73,256.8,256.32,256.45,101951.0,252.9029,252.9718,252.499,252.627,101951.0
2023-10-05 09:30:00,256.41,257.7,256.41,257.41,11629.0,252.5876,253.8584,252.5876,253.5727,11629.0
2023-10-05 09:35:00,257.45,257.78,256.98,256.99,6787.0,253.6121,253.9372,253.1491,253.159,6787.0
2023-10-05 09:40:00,257.15,257.43,256.83,256.92,5363.0,253.3166,253.5924,253.0014,253.09,5363.0
2023-10-05 09:45:00,257.06,257.11,256.25,256.73,3791.0,253.2279,253.2772,252.43,252.9029,3791.0
2023-10-05 09:50:00,256.71,256.82,256.36,256.56,2629.0,252.8832,252.9915,252.5384,252.7354,2629.0
2023-10-05 09:55:00,256.57,256.78,255.89,256.11,14117.0,252.7452,252.9521,252.0754,252.2921,14117.0
2023-10-05 10:00:00,256.11,256.13,255.58,256.04,9813.0,252.2921,252.3118,251.77,252.2231,9813.0
2023-10-05 10:05:00,256.12,256.12,255.66,255.89,7303.0,252.302,252.302,251.8488,252.0754,7303.0
2023-10-05 10:10:00,255.84,256.38,255.66,256.18,7940.0,252.0261,252.5581,251.8488,252.3611,7940.0
2023-10-05 10:15:00,255.85,255.97,255.28,255.97,3727.0,252.036,252.1542,251.4745,252.1542,3727.0
2023-10-05 10:20:00,255.9,255.9,254.69,254.72,3925.0,252.0852,252.0852,250.8933,250.9228,3925.0
2023-10-05 10:25:00,254.92,255.48,254.79,255.24,2604.0,251.1198,251.6715,250.9918,251.4351,2604.0
2023-10-05 10:30:00,254.92,255.0,254.33,254.45,1628.0,251.1198,251.1986,250.5386,250.6568,1628.0
2023-10-05 10:35:00,254.49,254.49,253.4,253.41,4012.0,250.6962,250.6962,249.6225,249.6323,4012.0
2023-10-05 10:40:00,253.35,253.35,253.07,253.23,1706.0,249.5732,249.5732,249.2974,249.455,1706.0
2023-10-05 10:45:00,253.23,253.37,252.98,253.37,2516.0,249.455,249.5929,249.2088,249.5929,2516.0
2023-10-05 10:50:00,253.58,253.66,253.15,253.35,4779.0,249.7998,249.8786,249.3762,249.5732,4779.0
2023-10-05 10:55:00,253.43,253.87,253.43,253.79,3909.0,249.6521,250.0855,249.6521,250.0067,3909.0
2023-10-05 11:00:00,253.54,253.54,253.16,253.16,1943.0,249.7604,249.7604,249.3861,249.3861,1943.0
2023-10-05 11:05:00,253.15,253.15,252.79,253.0,3319.0,249.3762,249.3762,249.0216,249.2285,3319.0
2023-10-05 11:10:00,252.84,253.09,252.84,253.0,2259.0,249.0708,249.3171,249.0708,249.2285,2259.0
2023-10-05 11:15:00,252.99,253.02,252.79,252.82,2712.0,249.2186,249.2482,249.0216,249.0511,2712.0
2023-10-05 11:20:00,252.72,253.27,252.72,253.25,8221.0,248.9526,249.4944,248.9526,249.4747,8221.0
2023-10-05 11:25:00,253.24,253.24,252.76,252.82,5759.0,249.4649,249.4649,248.992,249.0511,5759.0
2023-10-05 11:30:00,252.82,253.09,252.62,252.98,8435.0,249.0511,249.3171,248.8541,249.2088,8435.0
2023-10-05 11:35:00,253.03,253.26,252.95,253.06,7048.0,249.258,249.4846,249.1792,249.2876,7048.0
2023-10-05 11:40:00,253.14,253.14,252.99,252.99,500.0,249.3664,249.3664,249.2186,249.2186,500.0
2023-10-05 11:45:00,252.93,253.28,252.93,253.19,5004.0,249.1595,249.5043,249.1595,249.4156,5004.0
2023-10-05 11:50:00,253.11,253.54,252.96,253.54,6550.0,249.3368,249.7604,249.1891,249.7604,6550.0
2023-10-05 11:55:00,253.42,253.46,253.12,253.2,1900.0,249.6422,249.6816,249.3467,249.4255,1900.0
2023-10-05 12:00:00,253.11,253.48,253.1,253.28,7439.0,249.3368,249.7013,249.327,249.5043,7439.0
2023-10-05 12:05:00,253.44,253.44,253.24,253.28,1400.0,249.6619,249.6619,249.4649,249.5043,1400.0
2023-10-05 12:10:00,253.33,253.46,253.23,253.23,1711.0,249.5535,249.6816,249.455,249.455,1711.0
2023-10-05 12:15:00,253.26,253.35,253.03,253.26,3845.0,249.4846,249.5732,249.258,249.4846,3845.0
2023-10-05 12:20:00,253.23,253.51,253.22,253.31,2201.0,249.455,249.7309,249.4452,249.5338,2201.0
2023-10-05 12:25:00,253.33,253.65,253.33,253.65,3861.0,249.5535,249.8688,249.5535,249.8688,3861.0
2023-10-05 12:30:00,253.63,253.76,253.28,253.57,4622.0,249.8491,249.9771,249.5043,249.79,4622.0
2023-10-05 12:35:00,253.52,253.52,253.26,253.26,3416.0,249.7407,249.7407,249.4846,249.4846,3416.0
2023-10-05 12:40:00,253.31,253.41,253.22,253.37,2211.0,249.5338,249.6323,249.4452,249.5929,2211.0
2023-10-05 12:45:00,253.28,253.32,252.97,253.12,3846.0,249.5043,249.5437,249.1989,249.3467,3846.0
2023-10-05 12:50:00,253.15,253.4,253.14,253.2,2800.0,249.3762,249.6225,249.3664,249.4255,2800.0
2023-10-05 12:55:00,253.15,253.15,252.9,253.08,1726.0,249.3762,249.3762,249.13,249.3073,1726.0
2023-10-05 13:00:00,253.17,253.17,252.83,252.83,1321.0,249.3959,249.3959,249.061,249.061,1321.0
2023-10-05 13:05:00,252.97,252.97,252.42,252.62,5538.0,249.1989,249.1989,248.6571,248.8541,5538.0
2023-10-05 13:10:00,252.72,253.23,252.72,253.23,1300.0,248.9526,249.455,248.9526,249.455,1300.0
2023-10-05 13:15:00,253.12,253.43,253.04,253.43,2030.0,249.3467,249.6521,249.2679,249.6521,2030.0
2023-10-05 13:20:00,253.27,253.53,253.18,253.28,1600.0,249.4944,249.7506,249.4058,249.5043,1600.0
2023-10-05 13:25:00,253.13,253.28,253.0,253.27,2254.0,249.3565,249.5043,249.2285,249.4944,2254.0
2023-10-05 13:30:00,253.28,253.55,253.1,253.55,5462.0,249.5043,249.7703,249.327,249.7703,5462.0
2023-10-05 13:35:00,253.86,254.03,253.68,253.68,3601.0,250.0756,250.2431,249.8983,249.8983,3601.0
2023-10-05 13:40:00,253.71,253.99,253.6,253.99,7802.0,249.9279,250.2037,249.8195,250.2037,7802.0
2023-10-05 13:45:00,254.03,254.07,253.88,253.88,2642.0,250.2431,250.2825,250.0953,250.0953,2642.0
2023-10-05 13:50:00,253.83,254.12,253.72,253.72,4058.0,250.0461,250.3318,249.9377,249.9377,4058.0
2023-10-05 13:55:00,253.83,253.86,253.57,253.75,5201.0,250.0461,250.0756,249.79,249.9673,5201.0
2023-10-05 14:00:00,253.75,254.01,253.64,253.98,11989.0,249.9673,250.2234,249.8589,250.1939,11989.0
2023-10-05 14:05:00,253.94,253.98,253.84,253.84,1866.0,250.1544,250.1939,250.0559,250.0559,1866.0
2023-10-05 14:10:00,253.94,253.95,253.74,253.8,5187.0,250.1544,250.1643,249.9574,250.0165,5187.0
2023-10-05 14:15:00,253.86,253.86,253.75,253.83,6541.0,250.0756,250.0756,249.9673,250.0461,6541.0
2023-10-05 14:20:00,253.77,253.83,253.32,253.37,14365.0,249.987,250.0461,249.5437,249.5929,14365.0
2023-10-05 14:25:00,253.49,253.64,253.18,253.6,20413.0,249.7112,249.8589,249.4058,249.8195,20413.0
2023-10-05 14:30:00,253.65,254.08,253.65,253.99,4239.0,249.8688,250.2924,249.8688,250.2037,4239.0
2023-10-05 14:35:00,253.98,254.45,253.95,254.45,3109.0,250.1939,250.6568,250.1643,250.6568,3109.0
2023-10-05 14:40:00,254.36,254.57,254.26,254.26,3679.0,250.5682,250.7751,250.4697,250.4697,3679.0
2023-10-05 14:45:00,254.18,254.36,254.17,254.31,2600.0,250.3909,250.5682,250.381,250.5189,2600.0
2023-10-05 14:50:00,254.28,254.36,254.19,254.19,4845.0,250.4894,250.5682,250.4007,250.4007,4845.0
2023-10-05 14:55:00,254.21,254.24,254.0,254.0,12553.0,250.4204,250.45,250.2136,250.2136,12553.0
2023-10-05 15:00:00,254.0,254.17,253.92,253.93,15266.0,250.2136,250.381,250.1347,250.1446,15266.0
2023-10-05 15:05:00,253.92,253.94,253.7,253.79,2947.0,250.1347,250.1544,249.918,250.0067,2947.0
2023-10-05 15:10:00,253.78,253.84,253.59,253.69,16715.0,249.9968,250.0559,249.8097,249.9082,16715.0
2023-10-05 15:15:00,253.68,253.97,253.62,253.96,10462.0,249.8983,250.184,249.8392,250.1742,10462.0
2023-10-05 15:20:00,253.97,254.15,253.9,253.98,8817.0,250.184,250.3613,250.115,250.1939,8817.0
2023-10-05 15:25:00,253.91,254.29,253.91,254.18,7259.0,250.1249,250.4992,250.1249,250.3909,7259.0
2023-10-05 15:30:00,254.14,254.18,253.98,254.0,6624.0,250.3515,250.3909,250.1939,250.2136,6624.0
2023-10-05 15:35:00,254.0,254.47,253.96,254.27,16022.0,250.2136,250.6765,250.1742,250.4795,16022.0
2023-10-05 15:40:00,254.28,254.31,253.94,254.0,7959.0,250.4894,250.5189,250.1544,250.2136,7959.0
2023-10-05 15:45:00,253.94,254.31,253.94,254.31,13986.0,250.1544,250.5189,250.1544,250.5189,13986.0
2023-10-05 15:50:00,254.32,254.33,253.77,253.77,23439.0,250.5288,250.5386,249.987,249.987,23439.0
2023-10-05 15:55:00,253.76,254.12,253.52,253.53,98493.0,249.9771,250.3318,249.7407,249.7506,98493.0
2023-10-06 09:30:00,252.18,253.42,252.18,252.92,10267.0,248.4207,249.6422,248.4207,249.1497,10267.0
2023-10-06 09:35:00,252.74,253.12,252.51,252.68,3535.0,248.9723,249.3467,248.7458,248.9132,3535.0
2023-10-06 09:40:00,252.48,253.4,252.25,252.95,2200.0,248.7162,249.6225,248.4896,249.1792,2200.0
2023-10-06 09:45:00,252.99,253.39,252.98,253.22,1085.0,249.2186,249.6126,249.2088,249.4452,1085.0
2023-10-06 09:50:00,252.98,253.54,252.34,252.67,4375.0,249.2088,249.7604,248.5783,248.9034,4375.0
2023-10-06 09:55:00,252.25,252.39,252.23,252.26,600.0,248.4896,248.6276,248.4699,248.4995,600.0
2023-10-06 10:00:00,252.18,252.21,251.45,251.45,1837.0,248.4207,248.4502,247.7016,247.7016,1837.0
2023-10-06 10:05:00,251.73,251.73,251.2,251.39,6161.0,247.9774,247.9774,247.4553,247.6425,6161.0
2023-10-06 10:10:00,251.25,251.93,251.2,251.93,4987.0,247.5045,248.1744,247.4553,248.1744,4987.0
2023-10-06 10:15:00,251.88,251.88,251.49,251.68,2806.0,248.1252,248.1252,247.741,247.9281,2806.0
2023-10-06 10:20:00,251.67,252.53,251.61,252.45,6619.0,247.9183,248.7655,247.8592,248.6867,6619.0
2023-10-06 10:25:00,252.82,253.08,252.8,253.01,4221.0,249.0511,249.3073,249.0314,249.2383,4221.0
2023-10-06 10:30:00,253.11,253.62,253.11,253.41,5626.0,249.3368,249.8392,249.3368,249.6323,5626.0
2023-10-06 10:35:00,253.48,253.83,253.3,253.47,6782.0,249.7013,250.0461,249.524,249.6915,6782.0
2023-10-06 10:40:00,253.43,253.43,253.06,253.42,3703.0,249.6521,249.6521,249.2876,249.6422,3703.0
2023-10-06 10:45:00,253.44,253.76,253.44,253.63,1312.0,249.6619,249.9771,249.6619,249.8491,1312.0
2023-10-06 10:50:00,253.55,253.55,253.01,253.05,6233.0,249.7703,249.7703,249.2383,249.2777,6233.0
2023-10-06 10:55:00,252.95,252.97,252.73,252.97,2645.0,249.1792,249.1989,248.9625,249.1989,2645.0
2023-10-06 11:00:00,252.9,253.23,252.76,253.23,7691.0,249.13,249.455,248.992,249.455,7691.0
2023-10-06 11:05:00,253.27,253.27,252.98,253.09,3271.0,249.4944,249.4944,249.2088,249.3171,3271.0
2023-10-06 11:10:00,253.1,253.33,253.03,253.22,4142.0,249.327,249.5535,249.258,249.4452,4142.0
2023-10-06 11:15:00,252.85,253.17,252.84,253.04,2811.0,249.0807,249.3959,249.0708,249.2679,2811.0
2023-10-06 11:20:00,253.0,253.0,252.87,252.98,824.0,249.2285,249.2285,249.1004,249.2088,824.0
2023-10-06 11:25:00,252.98,254.04,252.86,254.0,7074.0,249.2088,250.253,249.0905,250.2136,7074.0
2023-10-06 11:30:00,253.96,255.06,253.96,254.93,11213.0,250.1742,251.2578,250.1742,251.1297,11213.0
2023-10-06 11:35:00,254.92,255.29,254.87,255.16,4911.0,251.1198,251.4843,251.0706,251.3563,4911.0
2023-10-06 11:40:00,255.22,255.6,255.22,255.56,7921.0,251.4154,251.7897,251.4154,251.7503,7921.0
2023-10-06 11:45:00,255.4,255.97,255.37,255.96,6014.0,251.5927,252.1542,251.5631,252.1443,6014.0
2023-10-06 11:50:00,256.24,256.34,255.95,256.0,7620.0,252.4202,252.5187,252.1345,252.1837,7620.0
2023-10-06 11:55:00,256.1,256.26,255.7,256.19,3925.0,252.2822,252.4399,251.8882,252.3709,3925.0
2023-10-06 12:00:00,256.21,256.21,255.63,255.66,2123.0,252.3906,252.3906,251.8193,251.8488,2123.0
2023-10-06 12:05:00,255.69,255.69,255.36,255.58,5365.0,251.8784,251.8784,251.5533,251.77,5365.0
2023-10-06 12:10:00,255.59,255.72,255.22,255.72,7475.0,251.7799,251.9079,251.4154,251.9079,7475.0
2023-10-06 12:15:00,255.74,255.81,255.48,255.59,4098.0,251.9276,251.9966,251.6715,251.7799,4098.0
2023-10-06 12:20:00,255.52,255.64,254.99,255.23,4962.0,251.7109,251.8291,251.1888,251.4252,4962.0
2023-10-06 12:25:00,255.14,255.57,255.1,255.3,5677.0,251.3366,251.7601,251.2972,251.4942,5677.0
2023-10-06 12:30:00,255.32,255.32,254.9,254.96,3758.0,251.5139,251.5139,251.1001,251.1592,3758.0
2023-10-06 12:35:00,254.82,255.19,254.82,254.91,5149.0,251.0213,251.3858,251.0213,251.11,5149.0
2023-10-06 12:40:00,255.02,255.21,254.88,255.21,4585.0,251.2183,251.4055,251.0804,251.4055,4585.0
2023-10-06 12:45:00,255.23,255.46,255.23,255.43,2233.0,251.4252,251.6518,251.4252,251.6222,2233.0
2023-10-06 12:50:00,255.34,255.34,254.95,254.96,9086.0,251.5336,251.5336,251.1494,251.1592,9086.0
2023-10-06 12:55:00,254.93,255.18,254.93,255.06,4114.0,251.1297,251.376,251.1297,251.2578,4114.0
2023-10-06 13:00:00,255.13,255.41,255.0,255.01,6086.0,251.3267,251.6025,251.1986,251.2085,6086.0
2023-10-06 13:05:00,255.01,255.18,254.9,255.13,6659.0,251.2085,251.376,251.1001,251.3267,6659.0
2023-10-06 13:10:00,255.08,255.52,254.98,255.52,7809.0,251.2775,251.7109,251.1789,251.7109,7809.0
2023-10-06 13:15:00,255.53,255.71,255.52,255.66,1469.0,251.7207,251.8981,251.7109,251.8488,1469.0
2023-10-06 13:20:00,255.63,256.19,255.63,256.19,1253.0,251.8193,252.3709,251.8193,252.3709,1253.0
2023-10-06 13:25:00,256.16,256.18,255.92,255.93,1607.0,252.3414,252.3611,252.1049,252.1148,1607.0
2023-10-06 13:30:00,256.02,256.43,255.93,256.43,3755.0,252.2034,252.6073,252.1148,252.6073,3755.0
2023-10-06 13:35:00,256.43,256.49,256.08,256.25,3576.0,252.6073,252.6664,252.2625,252.43,3576.0
2023-10-06 13:40:00,256.25,256.25,255.81,255.89,2991.0,252.43,252.43,251.9966,252.0754,2991.0
2023-10-06 13:45:00,255.83,256.09,255.66,256.09,2167.0,252.0163,252.2724,251.8488,252.2724,2167.0
2023-10-06 13:50:00,256.0,256.0,255.74,255.79,1511.0,252.1837,252.1837,251.9276,251.9769,1511.0
2023-10-06 13:55:00,255.79,256.07,255.7,256.07,3502.0,251.9769,252.2527,251.8882,252.2527,3502.0
2023-10-06 14:00:00,256.1,256.11,255.83,255.87,1686.0,252.2822,252.2921,252.0163,252.0557,1686.0
2023-10-06 14:05:00,255.82,256.07,255.69,256.06,5832.0,252.0064,252.2527,251.8784,252.2428,5832.0
2023-10-06 14:10:00,256.1,256.49,256.1,256.42,6099.0,252.2822,252.6664,252.2822,252.5975,6099.0
2023-10-06 14:15:00,256.42,256.55,256.3,256.4,4717.0,252.5975,252.7255,252.4793,252.5778,4717.0
2023-10-06 14:20:00,256.4,257.04,256.34,257.0,15171.0,252.5778,253.2082,252.5187,253.1688,15171.0
2023-10-06 14:25:00,257.06,257.35,256.99,257.26,7022.0,253.2279,253.5136,253.159,253.425,7022.0
2023-10-06 14:30:00,257.09,257.25,257.0,257.25,3293.0,253.2575,253.4151,253.1688,253.4151,3293.0
2023-10-06 14:35:00,257.16,257.38,257.03,257.31,4435.0,253.3264,253.5432,253.1984,253.4742,4435.0
2023-10-06 14:40:00,257.25,257.25,256.45,256.56,8149.0,253.4151,253.4151,252.627,252.7354,8149.0
2023-10-06 14:45:00,256.56,257.04,256.38,256.77,15786.0,252.7354,253.2082,252.5581,252.9423,15786.0
2023-10-06 14:50:00,256.75,256.75,256.36,256.45,6530.0,252.9226,252.9226,252.5384,252.627,6530.0
2023-10-06 14:55:00,256.32,256.43,255.87,255.93,19246.0,252.499,252.6073,252.0557,252.1148,19246.0
2023-10-06 15:00:00,255.99,256.01,255.71,255.74,10040.0,252.1739,252.1936,251.8981,251.9276,10040.0
2023-10-06 15:05:00,255.73,256.09,255.73,255.92,20323.0,251.9178,252.2724,251.9178,252.1049,20323.0
2023-10-06 15:10:00,255.94,256.02,255.76,255.84,8483.0,252.1246,252.2034,251.9473,252.0261,8483.0
2023-10-06 15:15:00,255.86,255.87,255.59,255.67,5706.0,252.0458,252.0557,251.7799,251.8587,5706.0
2023-10-06 15:20:00,255.67,255.85,255.55,255.82,15481.0,251.8587,252.036,251.7404,252.0064,15481.0
2023-10-06 15:25:00,255.76,256.05,255.7,255.93,9397.0,251.9473,252.233,251.8882,252.1148,9397.0
2023-10-06 15:30:00,255.99,256.02,255.29,255.45,26123.0,252.1739,252.2034,251.4843,251.6419,26123.0
2023-10-06 15:35:00,255.49,256.06,255.48,256.05,4414.0,251.6813,252.2428,251.6715,252.233,4414.0
2023-10-06 15:40:00,256.12,256.29,255.92,256.05,8551.0,252.302,252.4694,252.1049,252.233,8551.0
2023-10-06 15:45:00,256.03,256.26,255.97,255.98,11088.0,252.2133,252.4399,252.1542,252.164,11088.0
2023-10-06 15:50:00,256.07,256.07,254.95,254.97,33892.0,252.2527,252.2527,251.1494,251.1691,33892.0
2023-10-06 15:55:00,254.94,255.1,254.62,254.86,90722.0,251.1395,251.2972,250.8243,251.0607,90722.0
2023-10-09 09:30:00,251.86,252.93,250.84,251.99,18359.0,248.1055,249.1595,247.1007,248.2335,18359.0
2023-10-09 09:35:00,251.01,251.63,250.7,250.7,5728.0,247.2681,247.8789,246.9627,246.9627,5728.0
2023-10-09 09:40:00,250.39,250.67,249.15,249.43,10406.0,246.6574,246.9332,245.4359,245.7117,10406.0
2023-10-09 09:45:00,249.71,249.71,247.94,249.08,6124.0,245.9875,245.9875,244.2439,245.3669,6124.0
2023-10-09 09:50:00,249.04,249.19,248.49,249.11,6697.0,245.3275,245.4753,244.7857,245.3965,6697.0
2023-10-09 09:55:00,248.97,249.16,248.38,248.94,7790.0,245.2585,245.4457,244.6773,245.229,7790.0
2023-10-09 10:00:00,248.87,249.03,248.41,248.55,4356.0,245.16,245.3176,244.7069,244.8448,4356.0
2023-10-09 10:05:00,248.58,249.56,248.45,249.42,13478.0,244.8744,245.8397,244.7463,245.7018,13478.0
2023-10-09 10:10:00,249.21,249.69,249.1,249.41,61716.0,245.495,245.9678,245.3866,245.692,61716.0
2023-10-09 10:15:00,249.45,250.93,249.37,250.93,12481.0,245.7314,247.1893,245.6526,247.1893,12481.0
2023-10-09 10:20:00,250.83,251.01,250.41,251.01,3716.0,247.0908,247.2681,246.6771,247.2681,3716.0
2023-10-09 10:25:00,251.12,251.12,250.55,250.69,3519.0,247.3765,247.3765,246.815,246.9529,3519.0
2023-10-09 10:30:00,250.79,250.92,250.5,250.5,2631.0,247.0514,247.1795,246.7657,246.7657,2631.0
2023-10-09 10:35:00,250.53,250.62,250.42,250.57,3341.0,246.7953,246.8839,246.6869,246.8347,3341.0
2023-10-09 10:40:00,250.51,250.68,250.36,250.46,1312.0,246.7756,246.943,246.6278,246.7263,1312.0
2023-10-09 10:45:00,250.59,250.59,249.44,249.44,6566.0,246.8544,246.8544,245.7215,245.7215,6566.0
2023-10-09 10:50:00,249.34,249.41,249.0,249.32,5197.0,245.623,245.692,245.2881,245.6033,5197.0
2023-10-09 10:55:00,249.41,249.57,249.41,249.46,1572.0,245.692,245.8496,245.692,245.7412,1572.0
2023-10-09 11:00:00,249.47,249.65,249.2,249.65,2525.0,245.7511,245.9284,245.4851,245.9284,2525.0
2023-10-09 11:05:00,249.65,249.78,249.58,249.75,977.0,245.9284,246.0565,245.8594,246.0269,977.0
2023-10-09 11:10:00,249.64,249.88,249.62,249.62,2146.0,245.9185,246.155,245.8988,245.8988,2146.0
2023-10-09 11:15:00,249.68,249.96,249.59,249.74,2198.0,245.958,246.2338,245.8693,246.0171,2198.0
2023-10-09 11:20:00,249.59,249.8,249.57,249.63,10904.0,245.8693,246.0762,245.8496,245.9087,10904.0
2023-10-09 11:25:00,249.62,250.14,249.47,250.14,4001.0,245.8988,246.4111,245.7511,246.4111,4001.0
2023-10-09 11:30:00,250.26,250.69,250.22,250.59,2325.0,246.5293,246.9529,246.4899,246.8544,2325.0
2023-10-09 11:35:00,250.49,250.96,250.35,250.81,6321.0,246.7559,247.2189,246.618,247.0711,6321.0
2023-10-09 11:40:00,250.68,250.79,250.41,250.52,6749.0,246.943,247.0514,246.6771,246.7854,6749.0
2023-10-09 11:45:00,250.59,250.6,250.18,250.34,5850.0,246.8544,246.8642,246.4505,246.6081,5850.0
2023-10-09 11:50:00,250.34,250.51,250.34,250.48,1602.0,246.6081,246.7756,246.6081,246.746,1602.0
2023-10-09 11:55:00,250.5,250.71,250.4,250.66,2931.0,246.7657,246.9726,246.6672,246.9233,2931.0
2023-10-09 12:00:00,250.64,250.66,250.53,250.66,3149.0,246.9036,246.9233,246.7953,246.9233,3149.0
2023-10-09 12:05:00,250.65,251.16,250.63,250.98,2675.0,246.9135,247.4159,246.8938,247.2386,2675.0
2023-10-09 12:10:00,250.98,251.34,250.77,251.3,35059.0,247.2386,247.5932,247.0317,247.5538,35059.0
2023-10-09 12:15:00,251.14,251.28,250.88,251.05,7637.0,247.3962,247.5341,247.1401,247.3075,7637.0
2023-10-09 12:20:00,251.2,251.67,251.15,251.57,3423.0,247.4553,247.9183,247.406,247.8198,3423.0
2023-10-09 12:25:00,251.42,251.42,251.2,251.21,1111.0,247.672,247.672,247.4553,247.4651,1111.0
2023-10-09 12:30:00,251.21,251.41,251.21,251.24,1707.0,247.4651,247.6622,247.4651,247.4947,1707.0
2023-10-09 12:35:00,251.13,251.33,250.99,251.28,2971.0,247.3863,247.5834,247.2484,247.5341,2971.0
2023-10-09 12:40:00,251.37,251.37,251.26,251.26,1304.0,247.6228,247.6228,247.5144,247.5144,1304.0
2023-10-09 12:45:00,251.3,251.34,251.14,251.34,2105.0,247.5538,247.5932,247.3962,247.5932,2105.0
2023-10-09 12:50:00,251.29,251.34,251.08,251.09,1616.0,247.544,247.5932,247.3371,247.3469,1616.0
2023-10-09 12:55:00,251.1,251.18,250.83,250.93,4898.0,247.3568,247.4356,247.0908,247.1893,4898.0
2023-10-09 13:00:00,250.94,251.03,250.81,251.03,2582.0,247.1992,247.2878,247.0711,247.2878,2582.0
2023-10-09 13:05:00,251.08,251.09,250.76,250.77,2200.0,247.3371,247.3469,247.0219,247.0317,2200.0
2023-10-09 13:10:00,250.83,250.98,250.71,250.88,5323.0,247.0908,247.2386,246.9726,247.1401,5323.0
2023-10-09 13:15:00,250.88,250.89,250.56,250.66,4932.0,247.1401,247.1499,246.8248,246.9233,4932.0
2023-10-09 13:20:00,250.66,250.68,250.45,250.62,3195.0,246.9233,246.943,246.7165,246.8839,3195.0
2023-10-09 13:25:00,250.68,250.83,250.64,250.65,1200.0,246.943,247.0908,246.9036,246.9135,1200.0
2023-10-09 13:30:00,250.64,251.15,250.64,251.15,5298.0,246.9036,247.406,246.9036,247.406,5298.0
2023-10-09 13:35:00,251.18,251.72,251.17,251.69,2065.0,247.4356,247.9675,247.4257,247.938,2065.0
2023-10-09 13:40:00,251.62,252.36,251.62,252.12,3942.0,247.869,248.598,247.869,248.3616,3942.0
2023-10-09 13:45:00,252.23,252.34,251.96,252.2,3311.0,248.4699,248.5783,248.204,248.4404,3311.0
2023-10-09 13:50:00,252.16,252.29,252.04,252.2,1974.0,248.401,248.529,248.2828,248.4404,1974.0
2023-10-09 13:55:00,252.12,252.31,252.0,252.0,3525.0,248.3616,248.5487,248.2434,248.2434,3525.0
2023-10-09 14:00:00,252.12,252.16,251.94,252.13,4678.0,248.3616,248.401,248.1843,248.3714,4678.0
2023-10-09 14:05:00,252.09,252.13,251.51,251.95,20359.0,248.332,248.3714,247.7607,248.1941,20359.0
2023-10-09 14:10:00,251.85,252.18,251.85,252.18,3421.0,248.0956,248.4207,248.0956,248.4207,3421.0
2023-10-09 14:15:00,252.33,252.4,252.01,252.01,6530.0,248.5684,248.6374,248.2532,248.2532,6530.0
2023-10-09 14:20:00,252.01,252.12,251.85,252.09,6636.0,248.2532,248.3616,248.0956,248.332,6636.0
2023-10-09 14:25:00,252.12,252.21,252.01,252.12,2080.0,248.3616,248.4502,248.2532,248.3616,2080.0
2023-10-09 14:30:00,252.14,252.38,252.13,252.25,4100.0,248.3813,248.6177,248.3714,248.4896,4100.0
2023-10-09 14:35:00,252.29,252.3,252.07,252.3,7870.0,248.529,248.5389,248.3123,248.5389,7870.0
2023-10-09 14:40:00,252.31,252.51,252.23,252.51,4101.0,248.5487,248.7458,248.4699,248.7458,4101.0
2023-10-09 14:45:00,252.44,252.66,252.44,252.59,7338.0,248.6768,248.8935,248.6768,248.8246,7338.0
2023-10-09 14:50:00,252.64,252.78,252.49,252.78,4300.0,248.8738,249.0117,248.7261,249.0117,4300.0
2023-10-09 14:55:00,252.91,253.03,252.84,252.88,6018.0,249.1398,249.258,249.0708,249.1103,6018.0
2023-10-09 15:00:00,252.83,252.83,252.33,252.36,11566.0,249.061,249.061,248.5684,248.598,11566.0
2023-10-09 15:05:00,252.35,252.39,252.06,252.08,4410.0,248.5882,248.6276,248.3025,248.3222,4410.0
2023-10-09 15:10:00,252.08,252.38,252.0,252.14,4702.0,248.3222,248.6177,248.2434,248.3813,4702.0
2023-10-09 15:15:00,252.11,252.31,252.08,252.29,7139.0,248.3517,248.5487,248.3222,248.529,7139.0
2023-10-09 15:20:00,252.16,252.19,252.04,252.04,5259.0,248.401,248.4305,248.2828,248.2828,5259.0
2023-10-09 15:25:00,252.03,252.3,251.99,252.19,6063.0,248.2729,248.5389,248.2335,248.4305,6063.0
2023-10-09 15:30:00,252.16,252.16,251.84,251.84,11707.0,248.401,248.401,248.0858,248.0858,11707.0
2023-10-09 15:35:00,251.79,251.97,251.72,251.9,9120.0,248.0365,248.2138,247.9675,248.1449,9120.0
2023-10-09 15:40:00,251.89,251.98,251.8,251.8,7584.0,248.135,248.2237,248.0464,248.0464,7584.0
2023-10-09 15:45:00,251.78,251.89,251.48,251.89,16975.0,248.0266,248.135,247.7311,248.135,16975.0
2023-10-09 15:50:00,251.91,251.91,251.56,251.78,29717.0,248.1547,248.1547,247.8099,248.0266,29717.0
2023-10-09 15:55:00,251.8,251.96,251.69,251.88,52868.0,248.0464,248.204,247.938,248.1252,52868.0
2023-10-10 09:30:00,251.2,251.45,251.0,251.43,19317.0,247.4553,247.7016,247.2583,247.6819,19317.0
2023-10-10 09:35:00,251.68,251.83,251.3,251.61,1696.0,247.9281,248.0759,247.5538,247.8592,1696.0
2023-10-10 09:40:00,251.18,252.05,251.13,252.04,3716.0,247.4356,248.2926,247.3863,248.2828,3716.0
2023-10-10 09:45:00,251.93,252.5,251.83,252.5,1533.0,248.1744,248.7359,248.0759,248.7359,1533.0
2023-10-10 09:50:00,252.52,252.97,252.5,252.96,1922.0,248.7556,249.1989,248.7359,249.1891,1922.0
2023-10-10 09:55:00,252.95,253.73,252.88,253.5,6669.0,249.1792,249.9476,249.1103,249.721,6669.0
2023-10-10 10:00:00,253.69,254.24,253.69,254.24,9104.0,249.9082,250.45,249.9082,250.45,9104.0
2023-10-10 10:05:00,254.53,255.0,254.5,254.79,4195.0,250.7357,251.1986,250.7061,250.9918,4195.0
2023-10-10 10:10:00,254.58,255.38,254.47,255.38,9871.0,250.7849,251.573,250.6765,251.573,9871.0
2023-10-10 10:15:00,255.27,255.52,255.06,255.47,5438.0,251.4646,251.7109,251.2578,251.6616,5438.0
2023-10-10 10:20:00,255.45,255.71,255.28,255.51,7088.0,251.6419,251.8981,251.4745,251.701,7088.0
2023-10-10 10:25:00,255.59,256.01,255.59,255.62,3868.0,251.7799,252.1936,251.7799,251.8094,3868.0
2023-10-10 10:30:00,255.82,256.06,255.63,255.96,6904.0,252.0064,252.2428,251.8193,252.1443,6904.0
2023-10-10 10:35:00,255.98,256.16,255.69,255.82,6815.0,252.164,252.3414,251.8784,252.0064,6815.0
2023-10-10 10:40:00,255.75,255.93,255.62,255.76,4165.0,251.9375,252.1148,251.8094,251.9473,4165.0
2023-10-10 10:45:00,255.69,255.81,255.3,255.42,13013.0,251.8784,251.9966,251.4942,251.6124,13013.0
2023-10-10 10:50:00,255.44,255.63,255.27,255.34,15810.0,251.6321,251.8193,251.4646,251.5336,15810.0
2023-10-10 10:55:00,255.52,255.85,255.32,255.85,17556.0,251.7109,252.036,251.5139,252.036,17556.0
2023-10-10 11:00:00,255.51,255.76,255.46,255.66,1350.0,251.701,251.9473,251.6518,251.8488,1350.0
2023-10-10 11:05:00,255.83,256.33,255.56,256.29,25380.0,252.0163,252.5088,251.7503,252.4694,25380.0
2023-10-10 11:10:00,256.27,256.27,255.96,256.19,7742.0,252.4497,252.4497,252.1443,252.3709,7742.0
2023-10-10 11:15:00,256.2,256.44,255.92,256.05,9190.0,252.3808,252.6172,252.1049,252.233,9190.0
2023-10-10 11:20:00,255.98,256.06,255.73,255.73,3660.0,252.164,252.2428,251.9178,251.9178,3660.0
2023-10-10 11:25:00,255.78,255.78,255.49,255.55,2146.0,251.967,251.967,251.6813,251.7404,2146.0
2023-10-10 11:30:00,255.47,255.8,255.32,255.7,5703.0,251.6616,251.9867,251.5139,251.8882,5703.0
2023-10-10 11:35:00,255.78,255.81,255.31,255.52,4635.0,251.967,251.9966,251.504,251.7109,4635.0
2023-10-10 11:40:00,255.46,255.95,255.36,255.95,9379.0,251.6518,252.1345,251.5533,252.1345,9379.0
2023-10-10 11:45:00,255.96,256.19,255.93,256.06,4162.0,252.1443,252.3709,252.1148,252.2428,4162.0
2023-10-10 11:50:00,256.11,256.11,255.75,255.83,4033.0,252.2921,252.2921,251.9375,252.0163,4033.0
2023-10-10 11:55:00,255.81,256.13,255.74,256.13,5094.0,251.9966,252.3118,251.9276,252.3118,5094.0
2023-10-10 12:00:00,256.2,256.21,255.96,256.05,7696.0,252.3808,252.3906,252.1443,252.233,7696.0
2023-10-10 12:05:00,256.04,256.04,255.69,255.82,8339.0,252.2231,252.2231,251.8784,252.0064,8339.0
2023-10-10 12:10:00,255.82,255.93,255.59,255.86,8237.0,252.0064,252.1148,251.7799,252.0458,8237.0
2023-10-10 12:15:00,255.86,255.91,255.8,255.88,3022.0,252.0458,252.0951,251.9867,252.0655,3022.0
2023-10-10 12:20:00,255.94,255.94,255.64,255.86,3788.0,252.1246,252.1246,251.8291,252.0458,3788.0
2023-10-10 12:25:00,255.88,255.95,255.82,255.85,3007.0,252.0655,252.1345,252.0064,252.036,3007.0
2023-10-10 12:30:00,255.81,255.88,255.69,255.69,4782.0,251.9966,252.0655,251.8784,251.8784,4782.0
2023-10-10 12:35:00,255.78,255.78,255.58,255.58,3530.0,251.967,251.967,251.77,251.77,3530.0
2023-10-10 12:40:00,255.66,255.75,255.46,255.73,9426.0,251.8488,251.9375,251.6518,251.9178,9426.0
2023-10-10 12:45:00,255.72,255.73,255.52,255.58,2800.0,251.9079,251.9178,251.7109,251.77,2800.0
2023-10-10 12:50:00,255.61,255.67,255.57,255.61,3222.0,251.7996,251.8587,251.7601,251.7996,3222.0
2023-10-10 12:55:00,255.53,255.62,255.45,255.59,3342.0,251.7207,251.8094,251.6419,251.7799,3342.0
2023-10-10 13:00:00,255.62,255.62,255.0,255.0,2785.0,251.8094,251.8094,251.1986,251.1986,2785.0
2023-10-10 13:05:00,254.97,255.06,254.66,254.79,5568.0,251.1691,251.2578,250.8637,250.9918,5568.0
2023-10-10 13:10:00,254.83,254.92,254.57,254.68,1931.0,251.0312,251.1198,250.7751,250.8834,1931.0
2023-10-10 13:15:00,254.52,254.73,254.36,254.41,7340.0,250.7258,250.9327,250.5682,250.6174,7340.0
2023-10-10 13:20:00,254.42,254.55,254.33,254.43,6648.0,250.6273,250.7554,250.5386,250.6371,6648.0
2023-10-10 13:25:00,254.49,254.49,254.29,254.41,3893.0,250.6962,250.6962,250.4992,250.6174,3893.0
2023-10-10 13:30:00,254.42,254.55,254.31,254.31,4021.0,250.6273,250.7554,250.5189,250.5189,4021.0
2023-10-10 13:35:00,254.33,254.37,254.11,254.3,4453.0,250.5386,250.578,250.3219,250.5091,4453.0
2023-10-10 13:40:00,254.29,254.34,254.16,254.23,3900.0,250.4992,250.5485,250.3712,250.4401,3900.0
2023-10-10 13:45:00,254.31,254.32,254.09,254.27,9606.0,250.5189,250.5288,250.3022,250.4795,9606.0
2023-10-10 13:50:00,254.28,254.43,254.12,254.29,5006.0,250.4894,250.6371,250.3318,250.4992,5006.0
2023-10-10 13:55:00,254.33,254.52,254.32,254.32,3559.0,250.5386,250.7258,250.5288,250.5288,3559.0
2023-10-10 14:00:00,254.37,254.59,254.26,254.45,4400.0,250.578,250.7948,250.4697,250.6568,4400.0
2023-10-10 14:05:00,254.45,254.47,254.21,254.21,4706.0,250.6568,250.6765,250.4204,250.4204,4706.0
2023-10-10 14:10:00,254.2,254.39,254.05,254.05,4902.0,250.4106,250.5977,250.2628,250.2628,4902.0
2023-10-10 14:15:00,254.02,254.13,253.83,253.84,6300.0,250.2333,250.3416,250.0461,250.0559,6300.0
2023-10-10 14:20:00,253.98,254.03,253.79,253.84,3900.0,250.1939,250.2431,250.0067,250.0559,3900.0
2023-10-10 14:25:00,253.78,253.99,253.61,253.82,5939.0,249.9968,250.2037,249.8294,250.0362,5939.0
2023-10-10 14:30:00,253.82,253.91,253.65,253.82,10870.0,250.0362,250.1249,249.8688,250.0362,10870.0
2023-10-10 14:35:00,253.84,253.9,253.47,253.75,5740.0,250.0559,250.115,249.6915,249.9673,5740.0
2023-10-10 14:40:00,253.78,253.83,253.66,253.81,6656.0,249.9968,250.0461,249.8786,250.0264,6656.0
2023-10-10 14:45:00,253.83,254.02,253.71,253.73,9746.0,250.0461,250.2333,249.9279,249.9476,9746.0
2023-10-10 14:50:00,253.64,253.78,253.39,253.5,3335.0,249.8589,249.9968,249.6126,249.721,3335.0
2023-10-10 14:55:00,253.39,253.55,253.35,253.35,4499.0,249.6126,249.7703,249.5732,249.5732,4499.0
2023-10-10 15:00:00,253.36,253.46,253.25,253.42,5649.0,249.5831,249.6816,249.4747,249.6422,5649.0
2023-10-10 15:05:00,253.43,253.56,253.37,253.56,9082.0,249.6521,249.7801,249.5929,249.7801,9082.0
2023-10-10 15:10:00,253.49,253.55,253.33,253.46,5905.0,249.7112,249.7703,249.5535,249.6816,5905.0
2023-10-10 15:15:00,253.37,253.73,253.33,253.7,6115.0,249.5929,249.9476,249.5535,249.918,6115.0
2023-10-10 15:20:00,253.63,253.67,253.46,253.52,6209.0,249.8491,249.8885,249.6816,249.7407,6209.0
2023-10-10 15:25:00,253.51,253.65,253.32,253.33,8596.0,249.7309,249.8688,249.5437,249.5535,8596.0
2023-10-10 15:30:00,253.34,253.54,253.34,253.47,8922.0,249.5634,249.7604,249.5634,249.6915,8922.0
2023-10-10 15:35:00,253.42,253.45,253.26,253.32,5195.0,249.6422,249.6718,249.4846,249.5437,5195.0
2023-10-10 15:40:00,253.34,253.47,253.29,253.44,15401.0,249.5634,249.6915,249.5141,249.6619,15401.0
2023-10-10 15:45:00,253.44,253.53,253.33,253.49,22015.0,249.6619,249.7506,249.5535,249.7112,22015.0
2023-10-10 15:50:00,253.49,253.52,253.26,253.33,41359.0,249.7112,249.7407,249.4846,249.5535,41359.0
2023-10-10 15:55:00,253.32,253.4,252.91,253.33,90740.0,249.5437,249.6225,249.1398,249.5535,90740.0
2023-10-11 09:30:00,254.46,256.27,254.24,256.27,13980.0,250.6667,252.4497,250.45,252.4497,13980.0
2023-10-11 09:35:00,256.23,257.56,255.64,257.52,8275.0,252.4103,253.7205,251.8291,253.6811,8275.0
2023-10-11 09:40:00,257.52,257.52,256.37,256.8,15693.0,253.6811,253.6811,252.5482,252.9718,15693.0
2023-10-11 09:45:00,256.51,256.92,256.0,256.2,9571.0,252.6861,253.09,252.1837,252.3808,9571.0
2023-10-11 09:50:00,256.2,256.21,255.1,255.31,11346.0,252.3808,252.3906,251.2972,251.504,11346.0
2023-10-11 09:55:00,255.31,255.7,254.58,255.05,7630.0,251.504,251.8882,250.7849,251.2479,7630.0
2023-10-11 10:00:00,255.26,255.67,254.8,255.55,12164.0,251.4548,251.8587,251.0016,251.7404,12164.0
2023-10-11 10:05:00,255.61,255.71,255.12,255.12,11600.0,251.7996,251.8981,251.3169,251.3169,11600.0
2023-10-11 10:10:00,255.25,255.37,254.8,254.97,9786.0,251.4449,251.5631,251.0016,251.1691,9786.0
2023-10-11 10:15:00,254.96,255.25,254.8,255.09,7779.0,251.1592,251.4449,251.0016,251.2873,7779.0
2023-10-11 10:20:00,255.13,255.36,254.75,254.91,9861.0,251.3267,251.5533,250.9524,251.11,9861.0
2023-10-11 10:25:00,254.98,255.23,254.88,254.93,16965.0,251.1789,251.4252,251.0804,251.1297,16965.0
2023-10-11 10:30:00,255.01,256.03,255.0,256.01,20562.0,251.2085,252.2133,251.1986,252.1936,20562.0
2023-10-11 10:35:00,256.27,256.29,254.99,255.47,7619.0,252.4497,252.4694,251.1888,251.6616,7619.0
2023-10-11 10:40:00,255.62,255.62,254.89,255.43,7596.0,251.8094,251.8094,251.0903,251.6222,7596.0
2023-10-11 10:45:00,255.48,255.57,255.12,255.56,4334.0,251.6715,251.7601,251.3169,251.7503,4334.0
2023-10-11 10:50:00,255.47,255.66,255.34,255.61,6629.0,251.6616,251.8488,251.5336,251.7996,6629.0
2023-10-11 10:55:00,255.66,255.67,255.39,255.39,7339.0,251.8488,251.8587,251.5828,251.5828,7339.0
2023-10-11 11:00:00,255.4,255.7,255.34,255.54,7051.0,251.5927,251.8882,251.5336,251.7306,7051.0
2023-10-11 11:05:00,255.57,255.67,255.3,255.35,4003.0,251.7601,251.8587,251.4942,251.5434,4003.0
2023-10-11 11:10:00,255.43,255.54,255.08,255.15,3730.0,251.6222,251.7306,251.2775,251.3464,3730.0
2023-10-11 11:15:00,255.12,255.13,254.32,254.6,18027.0,251.3169,251.3267,250.5288,250.8046,18027.0
2023-10-11 11:20:00,254.47,254.91,254.46,254.81,7136.0,250.6765,251.11,250.6667,251.0115,7136.0
2023-10-11 11:25:00,254.82,254.93,254.33,254.34,6158.0,251.0213,251.1297,250.5386,250.5485,6158.0
2023-10-11 11:30:00,254.38,254.67,254.23,254.62,7131.0,250.5879,250.8736,250.4401,250.8243,7131.0
2023-10-11 11:35:00,254.55,254.65,254.29,254.49,5609.0,250.7554,250.8539,250.4992,250.6962,5609.0
2023-10-11 11:40:00,254.56,254.62,254.32,254.45,5264.0,250.7652,250.8243,250.5288,250.6568,5264.0
2023-10-11 11:45:00,254.45,254.66,254.41,254.54,7027.0,250.6568,250.8637,250.6174,250.7455,7027.0
2023-10-11 11:50:00,254.66,254.66,254.23,254.23,12731.0,250.8637,250.8637,250.4401,250.4401,12731.0
2023-10-11 11:55:00,254.23,254.56,254.0,254.32,6804.0,250.4401,250.7652,250.2136,250.5288,6804.0
2023-10-11 12:00:00,254.22,254.23,253.61,253.79,10978.0,250.4303,250.4401,249.8294,250.0067,10978.0
2023-10-11 12:05:00,253.88,253.88,253.31,253.31,5927.0,250.0953,250.0953,249.5338,249.5338,5927.0
2023-10-11 12:10:00,253.39,253.48,252.94,253.06,5943.0,249.6126,249.7013,249.1694,249.2876,5943.0
2023-10-11 12:15:00,252.86,252.88,252.5,252.7,11232.0,249.0905,249.1103,248.7359,248.9329,11232.0
2023-10-11 12:20:00,252.7,253.16,252.45,252.45,15218.0,248.9329,249.3861,248.6867,248.6867,15218.0
2023-10-11 12:25:00,252.61,252.61,252.16,252.46,7391.0,248.8443,248.8443,248.401,248.6965,7391.0
2023-10-11 12:30:00,252.57,252.65,252.43,252.51,8204.0,248.8049,248.8837,248.667,248.7458,8204.0
2023-10-11 12:35:00,252.46,252.73,252.41,252.57,6879.0,248.6965,248.9625,248.6473,248.8049,6879.0
2023-10-11 12:40:00,252.6,252.6,252.12,252.36,10785.0,248.8344,248.8344,248.3616,248.598,10785.0
2023-10-11 12:45:00,252.27,252.49,252.27,252.33,5563.0,248.5093,248.7261,248.5093,248.5684,5563.0
2023-10-11 12:50:00,252.38,252.38,251.96,252.07,11076.0,248.6177,248.6177,248.204,248.3123,11076.0
2023-10-11 12:55:00,252.1,252.29,251.99,252.29,7075.0,248.3419,248.529,248.2335,248.529,7075.0
2023-10-11 13:00:00,252.26,252.29,252.14,252.23,6224.0,248.4995,248.529,248.3813,248.4699,6224.0
2023-10-11 13:05:00,252.24,252.45,252.22,252.38,10219.0,248.4798,248.6867,248.4601,248.6177,10219.0
2023-10-11 13:10:00,252.38,252.51,252.27,252.51,9809.0,248.6177,248.7458,248.5093,248.7458,9809.0
2023-10-11 13:15:00,252.47,252.49,251.95,252.03,10878.0,248.7064,248.7261,248.1941,248.2729,10878.0
2023-10-11 13:20:00,251.96,252.31,251.93,252.31,5728.0,248.204,248.5487,248.1744,248.5487,5728.0
2023-10-11 13:25:00,252.15,252.25,252.07,252.19,4131.0,248.3911,248.4896,248.3123,248.4305,4131.0
2023-10-11 13:30:00,252.14,252.17,252.08,252.09,1900.0,248.3813,248.4108,248.3222,248.332,1900.0
2023-10-11 13:35:00,252.04,252.4,252.04,252.3,5124.0,248.2828,248.6374,248.2828,248.5389,5124.0
2023-10-11 13:40:00,252.29,252.29,251.9,251.94,5320.0,248.529,248.529,248.1449,248.1843,5320.0
2023-10-11 13:45:00,251.88,251.99,251.74,251.74,8745.0,248.1252,248.2335,247.9872,247.9872,8745.0
2023-10-11 13:50:00,251.68,251.81,251.32,251.35,17102.0,247.9281,248.0562,247.5735,247.6031,17102.0
2023-10-11 13:55:00,251.32,251.73,251.21,251.71,22880.0,247.5735,247.9774,247.4651,247.9577,22880.0
2023-10-11 14:00:00,251.83,252.63,251.75,252.63,4465.0,248.0759,248.864,247.9971,248.864,4465.0
2023-10-11 14:05:00,252.63,252.63,252.02,252.23,9840.0,248.864,248.864,248.2631,248.4699,9840.0
2023-10-11 14:10:00,252.19,252.57,252.13,252.54,5037.0,248.4305,248.8049,248.3714,248.7753,5037.0
2023-10-11 14:15:00,252.61,253.01,252.61,252.91,10738.0,248.8443,249.2383,248.8443,249.1398,10738.0
2023-10-11 14:20:00,252.97,253.75,252.97,253.75,4921.0,249.1989,249.9673,249.1989,249.9673,4921.0
2023-10-11 14:25:00,253.61,254.05,253.54,253.71,5585.0,249.8294,250.2628,249.7604,249.9279,5585.0
2023-10-11 14:30:00,253.77,253.84,253.54,253.61,5837.0,249.987,250.0559,249.7604,249.8294,5837.0
2023-10-11 14:35:00,253.66,253.67,253.56,253.57,4009.0,249.8786,249.8885,249.7801,249.79,4009.0
2023-10-11 14:40:00,253.6,253.76,253.53,253.76,6733.0,249.8195,249.9771,249.7506,249.9771,6733.0
2023-10-11 14:45:00,253.62,253.85,253.4,253.64,7395.0,249.8392,250.0658,249.6225,249.8589,7395.0
2023-10-11 14:50:00,253.7,253.73,253.46,253.66,3894.0,249.918,249.9476,249.6816,249.8786,3894.0
2023-10-11 14:55:00,253.59,253.72,253.37,253.57,6590.0,249.8097,249.9377,249.5929,249.79,6590.0
2023-10-11 15:00:00,253.64,254.11,253.57,254.03,11539.0,249.8589,250.3219,249.79,250.2431,11539.0
2023-10-11 15:05:00,254.14,254.14,253.82,253.93,5361.0,250.3515,250.3515,250.0362,250.1446,5361.0
2023-10-11 15:10:00,253.95,253.97,253.75,253.9,4705.0,250.1643,250.184,249.9673,250.115,4705.0
2023-10-11 15:15:00,253.89,253.9,253.71,253.74,5562.0,250.1052,250.115,249.9279,249.9574,5562.0
2023-10-11 15:20:00,253.73,254.09,253.73,254.08,7701.0,249.9476,250.3022,249.9476,250.2924,7701.0
2023-10-11 15:25:00,254.12,254.51,254.03,254.38,11170.0,250.3318,250.716,250.2431,250.5879,11170.0
2023-10-11 15:30:00,254.38,254.68,254.37,254.52,9424.0,250.5879,250.8834,250.578,250.7258,9424.0
2023-10-11 15:35:00,254.52,254.87,254.3,254.76,14170.0,250.7258,251.0706,250.5091,250.9622,14170.0
2023-10-11 15:40:00,254.84,255.19,254.75,255.0,18064.0,251.041,251.3858,250.9524,251.1986,18064.0
2023-10-11 15:45:00,255.0,255.21,254.8,254.98,30946.0,251.1986,251.4055,251.0016,251.1789,30946.0
2023-10-11 15:50:00,255.05,255.61,255.03,255.59,40072.0,251.2479,251.7996,251.2282,251.7799,40072.0
2023-10-11 15:55:00,255.59,255.81,255.38,255.55,108624.0,251.7799,251.9966,251.573,251.7404,108624.0
2023-10-12 09:30:00,255.36,255.36,252.88,253.49,20930.0,251.5533,251.5533,249.1103,249.7112,20930.0
2023-10-12 09:35:00,253.43,254.16,253.26,253.67,2345.0,249.6521,250.3712,249.4846,249.8885,2345.0
2023-10-12 09:40:00,253.53,254.08,252.56,252.71,7696.0,249.7506,250.2924,248.795,248.9428,7696.0
2023-10-12 09:45:00,252.81,252.81,251.87,252.15,4474.0,249.0413,249.0413,248.1153,248.3911,4474.0
2023-10-12 09:50:00,252.19,252.41,251.94,251.94,3248.0,248.4305,248.6473,248.1843,248.1843,3248.0
2023-10-12 09:55:00,251.99,252.18,251.48,252.11,5316.0,248.2335,248.4207,247.7311,248.3517,5316.0
2023-10-12 10:00:00,251.7,251.79,251.17,251.18,5508.0,247.9478,248.0365,247.4257,247.4356,5508.0
2023-10-12 10:05:00,251.34,251.55,251.05,251.55,3413.0,247.5932,247.8001,247.3075,247.8001,3413.0
2023-10-12 10:10:00,251.58,252.12,251.47,251.95,3797.0,247.8296,248.3616,247.7213,248.1941,3797.0
2023-10-12 10:15:00,252.15,252.25,251.92,251.95,3637.0,248.3911,248.4896,248.1646,248.1941,3637.0
2023-10-12 10:20:00,251.89,251.89,251.61,251.65,4282.0,248.135,248.135,247.8592,247.8986,4282.0
2023-10-12 10:25:00,251.65,252.15,251.6,251.95,6399.0,247.8986,248.3911,247.8493,248.1941,6399.0
2023-10-12 10:30:00,251.92,252.03,251.39,251.59,9213.0,248.1646,248.2729,247.6425,247.8395,9213.0
2023-10-12 10:35:00,251.54,251.54,251.23,251.36,3305.0,247.7902,247.7902,247.4848,247.6129,3305.0
2023-10-12 10:40:00,251.36,251.52,250.85,250.88,5793.0,247.6129,247.7705,247.1105,247.1401,5793.0
2023-10-12 10:45:00,250.84,251.64,250.83,251.64,4226.0,247.1007,247.8887,247.0908,247.8887,4226.0
2023-10-12 10:50:00,251.86,251.86,251.35,251.37,2400.0,248.1055,248.1055,247.6031,247.6228,2400.0
2023-10-12 10:55:00,251.4,251.4,251.08,251.08,4589.0,247.6523,247.6523,247.3371,247.3371,4589.0
2023-10-12 11:00:00,251.05,251.1,250.91,251.08,2202.0,247.3075,247.3568,247.1696,247.3371,2202.0
2023-10-12 11:05:00,251.25,251.75,251.21,251.71,5457.0,247.5045,247.9971,247.4651,247.9577,5457.0
2023-10-12 11:10:00,251.81,252.18,251.8,252.04,2739.0,248.0562,248.4207,248.0464,248.2828,2739.0
2023-10-12 11:15:00,252.0,252.14,251.92,252.01,3636.0,248.2434,248.3813,248.1646,248.2532,3636.0
2023-10-12 11:20:00,251.97,252.19,251.93,252.11,2222.0,248.2138,248.4305,248.1744,248.3517,2222.0
2023-10-12 11:25:00,252.01,252.21,251.81,252.07,4792.0,248.2532,248.4502,248.0562,248.3123,4792.0
2023-10-12 11:30:00,252.12,252.12,252.01,252.11,1170.0,248.3616,248.3616,248.2532,248.3517,1170.0
2023-10-12 11:35:00,252.0,252.11,251.91,252.11,7597.0,248.2434,248.3517,248.1547,248.3517,7597.0
2023-10-12 11:40:00,252.09,252.09,251.96,251.97,1760.0,248.332,248.332,248.204,248.2138,1760.0
2023-10-12 11:45:00,251.99,252.16,251.95,251.99,3246.0,248.2335,248.401,248.1941,248.2335,3246.0
2023-10-12 11:50:00,252.01,252.07,251.91,252.06,2328.0,248.2532,248.3123,248.1547,248.3025,2328.0
2023-10-12 11:55:00,252.06,252.14,251.99,252.0,2305.0,248.3025,248.3813,248.2335,248.2434,2305.0
2023-10-12 12:00:00,252.14,252.34,251.91,251.95,5284.0,248.3813,248.5783,248.1547,248.1941,5284.0
2023-10-12 12:05:00,251.96,252.26,251.95,252.02,1205.0,248.204,248.4995,248.1941,248.2631,1205.0
2023-10-12 12:10:00,252.01,252.33,252.0,252.12,4176.0,248.2532,248.5684,248.2434,248.3616,4176.0
2023-10-12 12:15:00,252.22,252.5,252.17,252.37,8019.0,248.4601,248.7359,248.4108,248.6079,8019.0
2023-10-12 12:20:00,252.29,252.51,252.17,252.37,6302.0,248.529,248.7458,248.4108,248.6079,6302.0
2023-10-12 12:25:00,252.37,252.41,252.21,252.41,1100.0,248.6079,248.6473,248.4502,248.6473,1100.0
2023-10-12 12:30:00,252.47,252.5,252.28,252.28,3062.0,248.7064,248.7359,248.5192,248.5192,3062.0
2023-10-12 12:35:00,252.2,252.26,252.12,252.26,1601.0,248.4404,248.4995,248.3616,248.4995,1601.0
2023-10-12 12:40:00,252.29,252.36,252.1,252.18,2780.0,248.529,248.598,248.3419,248.4207,2780.0
2023-10-12 12:45:00,252.08,252.08,251.93,252.04,1580.0,248.3222,248.3222,248.1744,248.2828,1580.0
2023-10-12 12:50:00,252.09,252.09,251.91,252.0,3774.0,248.332,248.332,248.1547,248.2434,3774.0
2023-10-12 12:55:00,252.0,252.0,251.73,251.86,3155.0,248.2434,248.2434,247.9774,248.1055,3155.0
2023-10-12 13:00:00,251.86,251.86,251.07,251.15,6484.0,248.1055,248.1055,247.3272,247.406,6484.0
2023-10-12 13:05:00,251.15,251.15,250.4,250.75,10938.0,247.406,247.406,246.6672,247.012,10938.0
2023-10-12 13:10:00,250.69,250.69,250.32,250.32,3406.0,246.9529,246.9529,246.5884,246.5884,3406.0
2023-10-12 13:15:00,250.23,250.34,250.01,250.16,2838.0,246.4998,246.6081,246.283,246.4308,2838.0
2023-10-12 13:20:00,250.02,250.08,249.7,249.71,2827.0,246.2929,246.352,245.9777,245.9875,2827.0
2023-10-12 13:25:00,249.71,249.71,249.27,249.28,4977.0,245.9875,245.9875,245.5541,245.5639,4977.0
2023-10-12 13:30:00,249.27,249.41,249.02,249.02,4617.0,245.5541,245.692,245.3078,245.3078,4617.0
2023-10-12 13:35:00,249.01,249.15,248.8,249.0,5052.0,245.2979,245.4359,245.0911,245.2881,5052.0
2023-10-12 13:40:00,249.02,249.13,248.6,248.6,6067.0,245.3078,245.4162,244.8941,244.8941,6067.0
2023-10-12 13:45:00,248.67,248.93,248.64,248.78,3923.0,244.963,245.2191,244.9335,245.0714,3923.0
2023-10-12 13:50:00,248.77,248.77,248.38,248.38,6846.0,245.0615,245.0615,244.6773,244.6773,6846.0
2023-10-12 13:55:00,248.42,248.42,248.08,248.16,4922.0,244.7167,244.7167,244.3818,244.4606,4922.0
2023-10-12 14:00:00,248.17,248.19,247.8,247.81,5294.0,244.4705,244.4902,244.106,244.1158,5294.0
2023-10-12 14:05:00,247.87,247.95,247.48,247.49,4924.0,244.1749,244.2537,243.7907,243.8006,4924.0
2023-10-12 14:10:00,247.52,247.55,247.34,247.55,3870.0,243.8302,243.8597,243.6528,243.8597,3870.0
2023-10-12 14:15:00,247.6,247.83,247.47,247.61,3502.0,243.909,244.1355,243.7809,243.9188,3502.0
2023-10-12 14:20:00,247.56,248.19,247.56,248.15,6049.0,243.8696,244.4902,243.8696,244.4508,6049.0
2023-10-12 14:25:00,248.13,248.29,248.0,248.17,3203.0,244.4311,244.5887,244.303,244.4705,3203.0
2023-10-12 14:30:00,248.16,248.4,248.04,248.39,10649.0,244.4606,244.697,244.3424,244.6872,10649.0
2023-10-12 14:35:00,248.4,248.73,248.4,248.56,4601.0,244.697,245.0221,244.697,244.8546,4601.0
2023-10-12 14:40:00,248.71,248.71,248.38,248.62,4159.0,245.0024,245.0024,244.6773,244.9138,4159.0
2023-10-12 14:45:00,248.56,248.89,248.45,248.89,7105.0,244.8546,245.1797,244.7463,245.1797,7105.0
2023-10-12 14:50:00,248.86,248.92,248.72,248.92,3431.0,245.1502,245.2093,245.0123,245.2093,3431.0
2023-10-12 14:55:00,248.92,249.01,248.83,248.88,2650.0,245.2093,245.2979,245.1206,245.1699,2650.0
2023-10-12 15:00:00,248.91,249.45,248.85,249.44,4583.0,245.1994,245.7314,245.1403,245.7215,4583.0
2023-10-12 15:05:00,249.39,249.45,249.09,249.41,4188.0,245.6723,245.7314,245.3767,245.692,4188.0
2023-10-12 15:10:00,249.4,249.51,249.2,249.42,3382.0,245.6821,245.7905,245.4851,245.7018,3382.0
2023-10-12 15:15:00,249.39,249.5,249.06,249.32,4644.0,245.6723,245.7806,245.3472,245.6033,4644.0
2023-10-12 15:20:00,249.3,249.86,249.3,249.55,21049.0,245.5836,246.1353,245.5836,245.8299,21049.0
2023-10-12 15:25:00,249.57,249.59,249.28,249.29,8174.0,245.8496,245.8693,245.5639,245.5738,8174.0
2023-10-12 15:30:00,249.34,249.88,249.34,249.7,7247.0,245.623,246.155,245.623,245.9777,7247.0
2023-10-12 15:35:00,249.7,249.84,249.49,249.74,9747.0,245.9777,246.1156,245.7708,246.0171,9747.0
2023-10-12 15:40:00,249.79,249.97,249.58,249.64,11747.0,246.0663,246.2436,245.8594,245.9185,11747.0
2023-10-12 15:45:00,249.64,249.68,249.25,249.57,13298.0,245.9185,245.958,245.5344,245.8496,13298.0
2023-10-12 15:50:00,249.56,249.85,249.22,249.32,20026.0,245.8397,246.1254,245.5048,245.6033,20026.0
2023-10-12 15:55:00,249.32,249.47,249.04,249.06,57397.0,245.6033,245.7511,245.3275,245.3472,57397.0
2023-10-13 09:30:00,249.06,249.87,249.0,249.2,16044.0,245.3472,246.1451,245.2881,245.4851,16044.0
2023-10-13 09:35:00,249.69,251.17,249.69,250.73,8426.0,245.9678,247.4257,245.9678,246.9923,8426.0
2023-10-13 09:40:00,250.94,251.48,250.64,250.75,3572.0,247.1992,247.7311,246.9036,247.012,3572.0
2023-10-13 09:45:00,250.81,251.09,250.53,250.56,5173.0,247.0711,247.3469,246.7953,246.8248,5173.0
2023-10-13 09:50:00,250.85,251.12,250.7,250.7,6640.0,247.1105,247.3765,246.9627,246.9627,6640.0
2023-10-13 09:55:00,250.7,250.99,250.62,250.84,4258.0,246.9627,247.2484,246.8839,247.1007,4258.0
2023-10-13 10:00:00,250.24,250.87,250.12,250.45,6235.0,246.5096,247.1302,246.3914,246.7165,6235.0
2023-10-13 10:05:00,250.32,250.32,249.12,249.34,28481.0,246.5884,246.5884,245.4063,245.623,28481.0
2023-10-13 10:10:00,249.2,249.35,249.03,249.03,2309.0,245.4851,245.6329,245.3176,245.3176,2309.0
2023-10-13 10:15:00,249.14,249.48,249.01,249.48,4911.0,245.426,245.7609,245.2979,245.7609,4911.0
2023-10-13 10:20:00,249.27,249.52,249.27,249.29,1810.0,245.5541,245.8003,245.5541,245.5738,1810.0
2023-10-13 10:25:00,249.43,249.55,249.36,249.36,1787.0,245.7117,245.8299,245.6427,245.6427,1787.0
2023-10-13 10:30:00,249.35,249.82,249.35,249.81,3650.0,245.6329,246.0959,245.6329,246.086,3650.0
2023-10-13 10:35:00,249.96,249.96,249.49,249.8,9105.0,246.2338,246.2338,245.7708,246.0762,9105.0
2023-10-13 10:40:00,249.48,249.64,249.37,249.56,1515.0,245.7609,245.9185,245.6526,245.8397,1515.0
2023-10-13 10:45:00,249.51,249.55,249.16,249.16,3404.0,245.7905,245.8299,245.4457,245.4457,3404.0
2023-10-13 10:50:00,249.09,249.25,248.3,248.39,8762.0,245.3767,245.5344,244.5985,244.6872,8762.0
2023-10-13 10:55:00,248.34,248.5,248.14,248.14,6928.0,244.6379,244.7955,244.4409,244.4409,6928.0
2023-10-13 11:00:00,248.35,248.37,247.88,248.05,2949.0,244.6478,244.6675,244.1848,244.3523,2949.0
2023-10-13 11:05:00,247.99,248.03,247.53,247.82,2521.0,244.2931,244.3326,243.84,244.1257,2521.0
2023-10-13 11:10:00,248.07,248.28,247.97,248.1,2034.0,244.372,244.5788,244.2734,244.4015,2034.0
2023-10-13 11:15:00,248.19,248.57,248.09,248.19,4726.0,244.4902,244.8645,244.3917,244.4902,4726.0
2023-10-13 11:20:00,248.21,248.23,247.96,248.13,4053.0,244.5099,244.5296,244.2636,244.4311,4053.0
2023-10-13 11:25:00,248.01,248.18,247.29,247.66,6946.0,244.3128,244.4803,243.6036,243.9681,6946.0
2023-10-13 11:30:00,247.8,247.82,247.64,247.65,2290.0,244.106,244.1257,243.9484,243.9582,2290.0
2023-10-13 11:35:00,247.72,247.79,247.62,247.66,1239.0,244.0272,244.0961,243.9287,243.9681,1239.0
2023-10-13 11:40:00,247.74,247.84,247.58,247.63,5440.0,244.0469,244.1454,243.8893,243.9385,5440.0
2023-10-13 11:45:00,247.68,247.79,247.12,247.15,4846.0,243.9878,244.0961,243.4361,243.4657,4846.0
2023-10-13 11:50:00,247.02,247.18,246.78,246.78,3452.0,243.3376,243.4952,243.1012,243.1012,3452.0
2023-10-13 11:55:00,246.89,246.89,246.38,246.58,12103.0,243.2095,243.2095,242.7071,242.9042,12103.0
2023-10-13 12:00:00,246.63,246.99,246.49,246.81,5752.0,242.9534,243.3081,242.8155,243.1307,5752.0
2023-10-13 12:05:00,246.76,246.97,246.76,246.82,4294.0,243.0815,243.2884,243.0815,243.1406,4294.0
2023-10-13 12:10:00,246.96,247.1,246.94,246.94,1729.0,243.2785,243.4164,243.2588,243.2588,1729.0
2023-10-13 12:15:00,247.08,247.83,247.07,247.78,5044.0,243.3967,244.1355,243.3869,244.0863,5044.0
2023-10-13 12:20:00,247.89,248.23,247.84,248.18,4113.0,244.1946,244.5296,244.1454,244.4803,4113.0
2023-10-13 12:25:00,248.19,248.28,248.02,248.22,4243.0,244.4902,244.5788,244.3227,244.5197,4243.0
2023-10-13 12:30:00,248.19,248.42,248.08,248.41,1900.0,244.4902,244.7167,244.3818,244.7069,1900.0
2023-10-13 12:35:00,248.23,248.31,247.92,247.94,13526.0,244.5296,244.6084,244.2242,244.2439,13526.0
2023-10-13 12:40:00,247.95,248.04,247.69,247.69,10052.0,244.2537,244.3424,243.9976,243.9976,10052.0
2023-10-13 12:45:00,247.86,247.86,247.47,247.47,3363.0,244.1651,244.1651,243.7809,243.7809,3363.0
2023-10-13 12:50:00,247.46,247.74,246.9,247.37,6667.0,243.771,244.0469,243.2194,243.6824,6667.0
2023-10-13 12:55:00,247.37,247.42,247.22,247.27,2839.0,243.6824,243.7316,243.5346,243.5839,2839.0
2023-10-13 13:00:00,247.33,247.49,247.3,247.4,3125.0,243.643,243.8006,243.6134,243.7119,3125.0
2023-10-13 13:05:00,247.25,247.27,246.48,246.68,8985.0,243.5642,243.5839,242.8057,243.0027,8985.0
2023-10-13 13:10:00,246.74,246.92,246.54,246.54,7175.0,243.0618,243.2391,242.8648,242.8648,7175.0
2023-10-13 13:15:00,246.56,246.78,246.56,246.62,3534.0,242.8845,243.1012,242.8845,242.9436,3534.0
2023-10-13 13:20:00,246.58,246.85,246.47,246.64,3054.0,242.9042,243.1701,242.7958,242.9633,3054.0
2023-10-13 13:25:00,246.65,246.71,246.11,246.21,2600.0,242.9731,243.0322,242.4412,242.5397,2600.0
2023-10-13 13:30:00,246.06,246.15,245.81,246.12,1610.0,242.3919,242.4806,242.1456,242.451,1610.0
2023-10-13 13:35:00,246.05,246.05,245.66,245.68,6174.0,242.3821,242.3821,241.9979,242.0176,6174.0
2023-10-13 13:40:00,245.82,246.9,245.82,246.9,12213.0,242.1555,243.2194,242.1555,243.2194,12213.0
2023-10-13 13:45:00,246.78,247.0,246.66,246.68,4660.0,243.1012,243.3179,242.983,243.0027,4660.0
2023-10-13 13:50:00,246.75,247.1,246.75,247.09,3302.0,243.0716,243.4164,243.0716,243.4066,3302.0
2023-10-13 13:55:00,247.06,247.19,246.79,246.81,2122.0,243.377,243.5051,243.111,243.1307,2122.0
2023-10-13 14:00:00,246.93,246.93,246.52,246.56,2099.0,243.2489,243.2489,242.8451,242.8845,2099.0
2023-10-13 14:05:00,246.64,247.17,246.63,247.08,6502.0,242.9633,243.4854,242.9534,243.3967,6502.0
2023-10-13 14:10:00,247.08,247.25,246.97,247.01,3228.0,243.3967,243.5642,243.2884,243.3278,3228.0
2023-10-13 14:15:00,247.04,247.24,246.86,247.06,10251.0,243.3573,243.5543,243.18,243.377,10251.0
2023-10-13 14:20:00,246.98,247.27,246.89,246.9,4935.0,243.2982,243.5839,243.2095,243.2194,4935.0
2023-10-13 14:25:00,246.9,247.05,246.81,247.05,1901.0,243.2194,243.3672,243.1307,243.3672,1901.0
2023-10-13 14:30:00,247.13,247.54,247.07,247.54,3704.0,243.446,243.8499,243.3869,243.8499,3704.0
2023-10-13 14:35:00,247.49,247.49,247.0,247.03,5074.0,243.8006,243.8006,243.3179,243.3475,5074.0
2023-10-13 14:40:00,247.01,247.09,246.79,246.89,1976.0,243.3278,243.4066,243.111,243.2095,1976.0
2023-10-13 14:45:00,246.8,246.8,246.38,246.39,3416.0,243.1209,243.1209,242.7071,242.717,3416.0
2023-10-13 14:50:00,246.46,246.8,246.46,246.79,2301.0,242.786,243.1209,242.786,243.111,2301.0
2023-10-13 14:55:00,246.75,246.92,246.69,246.82,3393.0,243.0716,243.2391,243.0125,243.1406,3393.0
2023-10-13 15:00:00,246.82,246.97,246.58,246.93,3487.0,243.1406,243.2884,242.9042,243.2489,3487.0
2023-10-13 15:05:00,246.93,246.93,246.5,246.81,3423.0,243.2489,243.2489,242.8254,243.1307,3423.0
2023-10-13 15:10:00,246.82,247.27,246.81,247.27,2703.0,243.1406,243.5839,243.1307,243.5839,2703.0
2023-10-13 15:15:00,247.15,247.2,246.75,246.81,1914.0,243.4657,243.5149,243.0716,243.1307,1914.0
2023-10-13 15:20:00,246.8,246.92,246.74,246.84,3971.0,243.1209,243.2391,243.0618,243.1603,3971.0
2023-10-13 15:25:00,246.89,246.89,246.38,246.48,3107.0,243.2095,243.2095,242.7071,242.8057,3107.0
2023-10-13 15:30:00,246.5,246.77,246.45,246.63,3472.0,242.8254,243.0913,242.7761,242.9534,3472.0
2023-10-13 15:35:00,246.56,246.85,246.56,246.64,4767.0,242.8845,243.1701,242.8845,242.9633,4767.0
2023-10-13 15:40:00,246.59,246.62,246.39,246.4,8313.0,242.914,242.9436,242.717,242.7268,8313.0
2023-10-13 15:45:00,246.49,246.85,246.36,246.85,12044.0,242.8155,243.1701,242.6874,243.1701,12044.0
2023-10-13 15:50:00,246.75,247.16,246.74,247.16,22298.0,243.0716,243.4755,243.0618,243.4755,22298.0
2023-10-13 15:55:00,247.09,247.09,246.76,247.0,57805.0,243.4066,243.4066,243.0815,243.3179,57805.0
2023-10-16 09:30:00,250.02,251.4,250.02,251.08,14612.0,246.2929,247.6523,246.2929,247.3371,14612.0
2023-10-16 09:35:00,250.76,250.76,249.76,249.78,6780.0,247.0219,247.0219,246.0368,246.0565,6780.0
2023-10-16 09:40:00,250.25,250.25,248.94,248.99,12005.0,246.5195,246.5195,245.229,245.2782,12005.0
2023-10-16 09:45:00,249.63,250.54,249.5,250.46,2164.0,245.9087,246.8051,245.7806,246.7263,2164.0
2023-10-16 09:50:00,250.51,250.78,250.21,250.59,1425.0,246.7756,247.0416,246.4801,246.8544,1425.0
2023-10-16 09:55:00,250.78,250.85,250.44,250.7,3014.0,247.0416,247.1105,246.7066,246.9627,3014.0
2023-10-16 10:00:00,250.66,250.77,250.35,250.45,4926.0,246.9233,247.0317,246.618,246.7165,4926.0
2023-10-16 10:05:00,250.35,251.08,250.25,251.0,6361.0,246.618,247.3371,246.5195,247.2583,6361.0
2023-10-16 10:10:00,251.01,251.57,250.81,250.81,3096.0,247.2681,247.8198,247.0711,247.0711,3096.0
2023-10-16 10:15:00,250.85,251.29,250.85,251.14,5016.0,247.1105,247.544,247.1105,247.3962,5016.0
2023-10-16 10:20:00,251.25,251.52,250.87,251.5,5603.0,247.5045,247.7705,247.1302,247.7508,5603.0
2023-10-16 10:25:00,251.58,252.47,251.58,252.32,13704.0,247.8296,248.7064,247.8296,248.5586,13704.0
2023-10-16 10:30:00,252.47,252.62,252.01,252.61,9990.0,248.7064,248.8541,248.2532,248.8443,9990.0
2023-10-16 10:35:00,252.44,252.44,252.15,252.24,3700.0,248.6768,248.6768,248.3911,248.4798,3700.0
2023-10-16 10:40:00,252.16,252.17,251.46,251.8,4571.0,248.401,248.4108,247.7114,248.0464,4571.0
2023-10-16 10:45:00,251.88,252.03,251.64,252.0,3655.0,248.1252,248.2729,247.8887,248.2434,3655.0
2023-10-16 10:50:00,252.05,252.48,251.89,252.03,9936.0,248.2926,248.7162,248.135,248.2729,9936.0
2023-10-16 10:55:00,251.95,252.33,251.91,252.15,7282.0,248.1941,248.5684,248.1547,248.3911,7282.0
2023-10-16 11:00:00,252.4,252.44,252.2,252.36,2784.0,248.6374,248.6768,248.4404,248.598,2784.0
2023-10-16 11:05:00,252.24,252.37,251.93,251.94,2249.0,248.4798,248.6079,248.1744,248.1843,2249.0
2023-10-16 11:10:00,251.93,251.93,251.61,251.61,1861.0,248.1744,248.1744,247.8592,247.8592,1861.0
2023-10-16 11:15:00,251.57,251.72,251.38,251.61,1875.0,247.8198,247.9675,247.6326,247.8592,1875.0
2023-10-16 11:20:00,251.67,251.93,251.59,251.79,1537.0,247.9183,248.1744,247.8395,248.0365,1537.0
2023-10-16 11:25:00,251.7,251.85,251.64,251.68,5247.0,247.9478,248.0956,247.8887,247.9281,5247.0
2023-10-16 11:30:00,251.77,251.86,251.52,251.63,5627.0,248.0168,248.1055,247.7705,247.8789,5627.0
2023-10-16 11:35:00,251.7,251.7,251.18,251.34,2665.0,247.9478,247.9478,247.4356,247.5932,2665.0
2023-10-16 11:40:00,251.28,251.46,251.16,251.22,3093.0,247.5341,247.7114,247.4159,247.475,3093.0
2023-10-16 11:45:00,251.06,251.06,250.75,250.98,3278.0,247.3174,247.3174,247.012,247.2386,3278.0
2023-10-16 11:50:00,250.96,251.7,250.94,251.42,13738.0,247.2189,247.9478,247.1992,247.672,13738.0
2023-10-16 11:55:00,251.49,252.0,251.49,251.9,4142.0,247.741,248.2434,247.741,248.1449,4142.0
2023-10-16 12:00:00,251.86,252.27,251.78,251.94,4898.0,248.1055,248.5093,248.0266,248.1843,4898.0
2023-10-16 12:05:00,251.88,252.17,251.8,251.8,5102.0,248.1252,248.4108,248.0464,248.0464,5102.0
2023-10-16 12:10:00,251.74,251.88,251.52,251.72,5145.0,247.9872,248.1252,247.7705,247.9675,5145.0
2023-10-16 12:15:00,251.72,251.96,251.62,251.62,7281.0,247.9675,248.204,247.869,247.869,7281.0
2023-10-16 12:20:00,251.75,251.86,251.53,251.78,5853.0,247.9971,248.1055,247.7804,248.0266,5853.0
2023-10-16 12:25:00,251.81,251.87,251.69,251.81,4638.0,248.0562,248.1153,247.938,248.0562,4638.0
2023-10-16 12:30:00,251.86,252.0,251.67,251.73,6778.0,248.1055,248.2434,247.9183,247.9774,6778.0
2023-10-16 12:35:00,251.77,251.93,251.67,251.85,3801.0,248.0168,248.1744,247.9183,248.0956,3801.0
2023-10-16 12:40:00,251.92,251.95,251.78,251.9,3576.0,248.1646,248.1941,248.0266,248.1449,3576.0
2023-10-16 12:45:00,251.91,252.23,251.9,252.13,3828.0,248.1547,248.4699,248.1449,248.3714,3828.0
2023-10-16 12:50:00,252.18,252.18,251.79,251.87,3325.0,248.4207,248.4207,248.0365,248.1153,3325.0
2023-10-16 12:55:00,251.85,252.13,251.72,252.12,8338.0,248.0956,248.3714,247.9675,248.3616,8338.0
2023-10-16 13:00:00,252.08,252.54,252.05,252.54,4534.0,248.3222,248.7753,248.2926,248.7753,4534.0
2023-10-16 13:05:00,252.6,252.65,252.51,252.57,6458.0,248.8344,248.8837,248.7458,248.8049,6458.0
2023-10-16 13:10:00,252.56,252.67,252.4,252.47,4335.0,248.795,248.9034,248.6374,248.7064,4335.0
2023-10-16 13:15:00,252.48,252.64,252.34,252.39,10918.0,248.7162,248.8738,248.5783,248.6276,10918.0
2023-10-16 13:20:00,252.33,252.33,251.63,251.66,14706.0,248.5684,248.5684,247.8789,247.9084,14706.0
2023-10-16 13:25:00,251.65,252.09,251.23,251.96,4733.0,247.8986,248.332,247.4848,248.204,4733.0
2023-10-16 13:30:00,251.97,251.97,251.61,251.65,3099.0,248.2138,248.2138,247.8592,247.8986,3099.0
2023-10-16 13:35:00,251.55,252.05,251.55,252.05,3379.0,247.8001,248.2926,247.8001,248.2926,3379.0
2023-10-16 13:40:00,252.16,252.34,252.06,252.16,7313.0,248.401,248.5783,248.3025,248.401,7313.0
2023-10-16 13:45:00,252.25,252.3,252.07,252.13,3571.0,248.4896,248.5389,248.3123,248.3714,3571.0
2023-10-16 13:50:00,252.12,252.18,251.81,252.0,8774.0,248.3616,248.4207,248.0562,248.2434,8774.0
2023-10-16 13:55:00,252.03,252.25,251.9,252.08,3132.0,248.2729,248.4896,248.1449,248.3222,3132.0
2023-10-16 14:00:00,252.11,252.11,251.9,251.97,2235.0,248.3517,248.3517,248.1449,248.2138,2235.0
2023-10-16 14:05:00,251.99,252.05,251.82,251.97,2542.0,248.2335,248.2926,248.0661,248.2138,2542.0
2023-10-16 14:10:00,252.01,252.13,251.86,251.87,2231.0,248.2532,248.3714,248.1055,248.1153,2231.0
2023-10-16 14:15:00,251.95,251.99,251.7,251.9,3128.0,248.1941,248.2335,247.9478,248.1449,3128.0
2023-10-16 14:20:00,251.93,251.93,251.52,251.6,1700.0,248.1744,248.1744,247.7705,247.8493,1700.0
2023-10-16 14:25:00,251.63,251.71,251.31,251.31,3231.0,247.8789,247.9577,247.5637,247.5637,3231.0
2023-10-16 14:30:00,251.29,251.72,251.28,251.72,4476.0,247.544,247.9675,247.5341,247.9675,4476.0
2023-10-16 14:35:00,251.65,251.74,251.27,251.42,3344.0,247.8986,247.9872,247.5243,247.672,3344.0
2023-10-16 14:40:00,251.52,251.63,251.39,251.48,3083.0,247.7705,247.8789,247.6425,247.7311,3083.0
2023-10-16 14:45:00,251.42,251.47,251.3,251.32,2537.0,247.672,247.7213,247.5538,247.5735,2537.0
2023-10-16 14:50:00,251.36,251.69,251.35,251.69,3607.0,247.6129,247.938,247.6031,247.938,3607.0
2023-10-16 14:55:00,251.74,252.0,251.66,251.94,5662.0,247.9872,248.2434,247.9084,248.1843,5662.0
2023-10-16 15:00:00,252.0,252.15,251.86,252.14,7886.0,248.2434,248.3911,248.1055,248.3813,7886.0
2023-10-16 15:05:00,252.22,252.34,252.02,252.12,5656.0,248.4601,248.5783,248.2631,248.3616,5656.0
2023-10-16 15:10:00,252.23,252.33,252.1,252.16,6279.0,248.4699,248.5684,248.3419,248.401,6279.0
2023-10-16 15:15:00,252.16,252.31,252.11,252.11,5044.0,248.401,248.5487,248.3517,248.3517,5044.0
2023-10-16 15:20:00,252.12,252.29,252.09,252.18,6633.0,248.3616,248.529,248.332,248.4207,6633.0
2023-10-16 15:25:00,252.18,252.45,252.15,252.45,7164.0,248.4207,248.6867,248.3911,248.6867,7164.0
2023-10-16 15:30:00,252.43,252.47,252.08,252.16,10778.0,248.667,248.7064,248.3222,248.401,10778.0
2023-10-16 15:35:00,252.1,252.17,251.98,251.98,7112.0,248.3419,248.4108,248.2237,248.2237,7112.0
2023-10-16 15:40:00,251.99,252.26,251.91,252.26,11778.0,248.2335,248.4995,248.1547,248.4995,11778.0
2023-10-16 15:45:00,252.27,252.3,252.11,252.27,16128.0,248.5093,248.5389,248.3517,248.5093,16128.0
2023-10-16 15:50:00,252.26,252.51,251.99,252.5,34711.0,248.4995,248.7458,248.2335,248.7359,34711.0
2023-10-16 15:55:00,252.54,252.71,252.22,252.23,74956.0,248.7753,248.9428,248.4601,248.4699,74956.0
2023-10-17 09:30:00,250.04,250.6,249.42,250.59,14556.0,246.3126,246.8642,245.7018,246.8544,14556.0
2023-10-17 09:35:00,250.58,252.1,250.38,252.08,4248.0,246.8445,248.3419,246.6475,248.3222,4248.0
2023-10-17 09:40:00,252.66,252.66,251.47,251.47,1476.0,248.8935,248.8935,247.7213,247.7213,1476.0
2023-10-17 09:45:00,251.79,253.18,251.65,252.97,1800.0,248.0365,249.4058,247.8986,249.1989,1800.0
2023-10-17 09:50:00,252.8,252.96,251.67,251.67,2898.0,249.0314,249.1891,247.9183,247.9183,2898.0
2023-10-17 09:55:00,251.79,251.92,251.4,251.44,2316.0,248.0365,248.1646,247.6523,247.6917,2316.0
2023-10-17 10:00:00,251.45,252.56,251.45,252.02,8314.0,247.7016,248.795,247.7016,248.2631,8314.0
2023-10-17 10:05:00,251.94,252.9,251.94,252.89,3214.0,248.1843,249.13,248.1843,249.1201,3214.0
2023-10-17 10:10:00,252.86,253.5,252.78,253.21,6245.0,249.0905,249.721,249.0117,249.4353,6245.0
2023-10-17 10:15:00,253.4,253.8,253.17,253.62,7434.0,249.6225,250.0165,249.3959,249.8392,7434.0
2023-10-17 10:20:00,253.57,253.61,253.16,253.54,4743.0,249.79,249.8294,249.3861,249.7604,4743.0
2023-10-17 10:25:00,253.42,253.54,253.15,253.15,5458.0,249.6422,249.7604,249.3762,249.3762,5458.0
2023-10-17 10:30:00,253.17,253.24,252.62,252.87,5310.0,249.3959,249.4649,248.8541,249.1004,5310.0
2023-10-17 10:35:00,252.88,253.47,252.87,253.47,2100.0,249.1103,249.6915,249.1004,249.6915,2100.0
2023-10-17 10:40:00,253.4,253.4,252.94,253.25,3066.0,249.6225,249.6225,249.1694,249.4747,3066.0
2023-10-17 10:45:00,253.23,253.37,252.95,253.37,3879.0,249.455,249.5929,249.1792,249.5929,3879.0
2023-10-17 10:50:00,253.23,253.37,252.43,252.44,5924.0,249.455,249.5929,248.667,248.6768,5924.0
2023-10-17 10:55:00,252.47,252.8,252.47,252.65,3014.0,248.7064,249.0314,248.7064,248.8837,3014.0
2023-10-17 11:00:00,252.69,253.15,252.57,252.98,3545.0,248.9231,249.3762,248.8049,249.2088,3545.0
2023-10-17 11:05:00,252.95,253.21,252.69,252.76,3153.0,249.1792,249.4353,248.9231,248.992,3153.0
2023-10-17 11:10:00,252.82,252.95,252.79,252.82,2250.0,249.0511,249.1792,249.0216,249.0511,2250.0
2023-10-17 11:15:00,252.92,253.36,252.92,253.22,3130.0,249.1497,249.5831,249.1497,249.4452,3130.0
2023-10-17 11:20:00,253.35,253.48,253.2,253.35,3458.0,249.5732,249.7013,249.4255,249.5732,3458.0
2023-10-17 11:25:00,253.28,253.37,253.0,253.0,3765.0,249.5043,249.5929,249.2285,249.2285,3765.0
2023-10-17 11:30:00,253.0,253.85,252.87,253.8,6606.0,249.2285,250.0658,249.1004,250.0165,6606.0
2023-10-17 11:35:00,253.73,253.93,253.68,253.89,4083.0,249.9476,250.1446,249.8983,250.1052,4083.0
2023-10-17 11:40:00,253.8,254.13,253.66,253.68,5437.0,250.0165,250.3416,249.8786,249.8983,5437.0
2023-10-17 11:45:00,253.75,254.01,253.6,253.99,4723.0,249.9673,250.2234,249.8195,250.2037,4723.0
2023-10-17 11:50:00,254.13,254.48,254.11,254.23,1890.0,250.3416,250.6864,250.3219,250.4401,1890.0
2023-10-17 11:55:00,254.31,254.39,253.77,253.97,2808.0,250.5189,250.5977,249.987,250.184,2808.0
2023-10-17 12:00:00,254.03,254.24,253.83,253.83,2092.0,250.2431,250.45,250.0461,250.0461,2092.0
2023-10-17 12:05:00,253.93,254.01,253.78,253.9,1362.0,250.1446,250.2234,249.9968,250.115,1362.0
2023-10-17 12:10:00,253.91,253.97,253.73,253.82,2884.0,250.1249,250.184,249.9476,250.0362,2884.0
2023-10-17 12:15:00,253.87,253.87,253.45,253.57,2300.0,250.0855,250.0855,249.6718,249.79,2300.0
2023-10-17 12:20:00,253.55,254.12,253.53,254.12,2936.0,249.7703,250.3318,249.7506,250.3318,2936.0
2023-10-17 12:25:00,254.42,254.5,254.34,254.5,2367.0,250.6273,250.7061,250.5485,250.7061,2367.0
2023-10-17 12:30:00,254.5,254.56,253.96,254.19,3449.0,250.7061,250.7652,250.1742,250.4007,3449.0
2023-10-17 12:35:00,254.09,254.18,253.71,253.78,5754.0,250.3022,250.3909,249.9279,249.9968,5754.0
2023-10-17 12:40:00,253.81,253.84,253.61,253.61,2862.0,250.0264,250.0559,249.8294,249.8294,2862.0
2023-10-17 12:45:00,253.6,253.6,253.05,253.44,4694.0,249.8195,249.8195,249.2777,249.6619,4694.0
2023-10-17 12:50:00,253.4,253.65,253.27,253.65,2664.0,249.6225,249.8688,249.4944,249.8688,2664.0
2023-10-17 12:55:00,253.7,253.73,253.13,253.25,3947.0,249.918,249.9476,249.3565,249.4747,3947.0
2023-10-17 13:00:00,253.15,253.25,253.06,253.17,1100.0,249.3762,249.4747,249.2876,249.3959,1100.0
2023-10-17 13:05:00,253.25,253.42,253.18,253.42,3239.0,249.4747,249.6422,249.4058,249.6422,3239.0
2023-10-17 13:10:00,253.38,253.45,253.29,253.29,1910.0,249.6028,249.6718,249.5141,249.5141,1910.0
2023-10-17 13:15:00,253.24,253.43,253.23,253.36,2325.0,249.4649,249.6521,249.455,249.5831,2325.0
2023-10-17 13:20:00,253.38,253.43,253.19,253.2,1700.0,249.6028,249.6521,249.4156,249.4255,1700.0
2023-10-17 13:25:00,253.27,253.43,253.27,253.3,2000.0,249.4944,249.6521,249.4944,249.524,2000.0
2023-10-17 13:30:00,253.36,253.5,252.8,252.91,5867.0,249.5831,249.721,249.0314,249.1398,5867.0
2023-10-17 13:35:00,252.98,253.1,252.83,253.09,2062.0,249.2088,249.327,249.061,249.3171,2062.0
2023-10-17 13:40:00,253.05,253.21,252.84,252.84,2053.0,249.2777,249.4353,249.0708,249.0708,2053.0
2023-10-17 13:45:00,252.89,252.96,252.72,252.96,4311.0,249.1201,249.1891,248.9526,249.1891,4311.0
2023-10-17 13:50:00,252.91,252.96,252.2,252.46,5454.0,249.1398,249.1891,248.4404,248.6965,5454.0
2023-10-17 13:55:00,252.34,252.36,252.16,252.3,3586.0,248.5783,248.598,248.401,248.5389,3586.0
2023-10-17 14:00:00,252.31,252.5,252.08,252.34,5307.0,248.5487,248.7359,248.3222,248.5783,5307.0
2023-10-17 14:05:00,252.3,252.4,252.23,252.25,2100.0,248.5389,248.6374,248.4699,248.4896,2100.0
2023-10-17 14:10:00,252.44,252.54,252.26,252.39,3800.0,248.6768,248.7753,248.4995,248.6276,3800.0
2023-10-17 14:15:00,252.46,252.73,252.36,252.44,4394.0,248.6965,248.9625,248.598,248.6768,4394.0
2023-10-17 14:20:00,252.49,252.62,252.43,252.5,2855.0,248.7261,248.8541,248.667,248.7359,2855.0
2023-10-17 14:25:00,252.51,252.64,252.44,252.47,4110.0,248.7458,248.8738,248.6768,248.7064,4110.0
2023-10-17 14:30:00,252.6,252.73,252.37,252.73,4853.0,248.8344,248.9625,248.6079,248.9625,4853.0
2023-10-17 14:35:00,252.72,252.82,252.56,252.82,4479.0,248.9526,249.0511,248.795,249.0511,4479.0
2023-10-17 14:40:00,252.96,253.07,252.74,252.8,3837.0,249.1891,249.2974,248.9723,249.0314,3837.0
2023-10-17 14:45:00,252.85,252.91,252.57,252.91,4380.0,249.0807,249.1398,248.8049,249.1398,4380.0
2023-10-17 14:50:00,252.86,252.87,252.01,252.12,8730.0,249.0905,249.1004,248.2532,248.3616,8730.0
2023-10-17 14:55:00,252.09,252.27,251.93,252.1,3675.0,248.332,248.5093,248.1744,248.3419,3675.0
2023-10-17 15:00:00,252.0,252.11,251.82,251.89,5763.0,248.2434,248.3517,248.0661,248.135,5763.0
2023-10-17 15:05:00,251.98,252.44,251.68,252.44,13502.0,248.2237,248.6768,247.9281,248.6768,13502.0
2023-10-17 15:10:00,252.47,252.8,252.37,252.39,4794.0,248.7064,249.0314,248.6079,248.6276,4794.0
2023-10-17 15:15:00,252.44,252.59,252.22,252.48,9830.0,248.6768,248.8246,248.4601,248.7162,9830.0
2023-10-17 15:20:00,252.5,252.66,252.32,252.58,2806.0,248.7359,248.8935,248.5586,248.8147,2806.0
2023-10-17 15:25:00,252.55,252.68,252.47,252.61,7989.0,248.7852,248.9132,248.7064,248.8443,7989.0
2023-10-17 15:30:00,252.61,252.69,252.39,252.44,7118.0,248.8443,248.9231,248.6276,248.6768,7118.0
2023-10-17 15:35:00,252.45,252.52,252.26,252.26,8299.0,248.6867,248.7556,248.4995,248.4995,8299.0
2023-10-17 15:40:00,252.31,252.4,252.17,252.18,7037.0,248.5487,248.6374,248.4108,248.4207,7037.0
2023-10-17 15:45:00,252.29,252.36,252.15,252.35,11459.0,248.529,248.598,248.3911,248.5882,11459.0
2023-10-17 15:50:00,252.35,252.69,252.26,252.63,33244.0,248.5882,248.9231,248.4995,248.864,33244.0
2023-10-17 15:55:00,252.62,252.92,252.5,252.83,74640.0,248.8541,249.1497,248.7359,249.061,74640.0
2023-10-18 09:30:00,247.86,248.0,245.83,247.09,30650.0,244.1651,244.303,242.1653,243.4066,30650.0
2023-10-18 09:35:00,246.7,246.7,244.54,245.22,18415.0,243.0224,243.0224,240.8946,241.5644,18415.0
2023-10-18 09:40:00,245.04,245.84,245.02,245.47,10509.0,241.3871,242.1752,241.3674,241.8107,10509.0
2023-10-18 09:45:00,245.54,247.55,245.54,247.36,6632.0,241.8797,243.8597,241.8797,243.6725,6632.0
2023-10-18 09:50:00,247.24,247.66,247.01,247.66,23931.0,243.5543,243.9681,243.3278,243.9681,23931.0
2023-10-18 09:55:00,247.64,247.8,246.25,246.44,16783.0,243.9484,244.106,242.5791,242.7663,16783.0
2023-10-18 10:00:00,246.4,246.45,245.7,246.0,13253.0,242.7268,242.7761,242.0373,242.3328,13253.0
2023-10-18 10:05:00,246.08,246.31,245.66,246.31,10446.0,242.4116,242.6382,241.9979,242.6382,10446.0
2023-10-18 10:10:00,246.31,246.37,245.62,245.84,27848.0,242.6382,242.6973,241.9585,242.1752,27848.0
2023-10-18 10:15:00,245.73,245.85,245.13,245.85,35294.0,242.0668,242.185,241.4758,242.185,35294.0
2023-10-18 10:20:00,245.9,246.32,245.75,246.04,5058.0,242.2343,242.648,242.0865,242.3722,5058.0
2023-10-18 10:25:00,246.22,246.22,245.43,245.49,5964.0,242.5495,242.5495,241.7713,241.8304,5964.0
2023-10-18 10:30:00,245.38,245.42,244.5,244.5,12849.0,241.7221,241.7615,240.8552,240.8552,12849.0
2023-10-18 10:35:00,244.55,244.55,243.74,243.74,12021.0,240.9044,240.9044,240.1065,240.1065,12021.0
2023-10-18 10:40:00,243.75,243.9,243.48,243.71,4734.0,240.1164,240.2641,239.8504,240.0769,4734.0
2023-10-18 10:45:00,243.9,244.13,243.79,243.91,11157.0,240.2641,240.4907,240.1558,240.274,11157.0
2023-10-18 10:50:00,243.89,243.89,243.45,243.45,4624.0,240.2543,240.2543,239.8208,239.8208,4624.0
2023-10-18 10:55:00,243.45,244.58,243.37,244.52,7572.0,239.8208,240.934,239.742,240.8749,7572.0
2023-10-18 11:00:00,244.58,244.98,244.51,244.91,5205.0,240.934,241.328,240.865,241.2591,5205.0
2023-10-18 11:05:00,244.91,244.91,244.05,244.18,3400.0,241.2591,241.2591,240.4119,240.5399,3400.0
2023-10-18 11:10:00,244.17,244.62,243.94,244.53,4503.0,240.5301,240.9734,240.3035,240.8847,4503.0
2023-10-18 11:15:00,244.54,244.54,244.15,244.3,5112.0,240.8946,240.8946,240.5104,240.6582,5112.0
2023-10-18 11:20:00,244.21,244.59,244.2,244.43,3588.0,240.5695,240.9438,240.5596,240.7862,3588.0
2023-10-18 11:25:00,244.44,245.0,244.03,244.16,6836.0,240.7961,241.3477,240.3922,240.5202,6836.0
2023-10-18 11:30:00,244.19,244.62,244.09,244.09,2296.0,240.5498,240.9734,240.4513,240.4513,2296.0
2023-10-18 11:35:00,244.16,244.3,243.91,244.24,3340.0,240.5202,240.6582,240.274,240.599,3340.0
2023-10-18 11:40:00,244.03,244.43,243.85,243.89,4154.0,240.3922,240.7862,240.2149,240.2543,4154.0
2023-10-18 11:45:00,243.81,243.98,243.76,243.76,2987.0,240.1755,240.3429,240.1262,240.1262,2987.0
2023-10-18 11:50:00,243.76,243.86,243.34,243.34,3558.0,240.1262,240.2247,239.7125,239.7125,3558.0
2023-10-18 11:55:00,243.51,243.75,243.42,243.56,15398.0,239.8799,240.1164,239.7913,239.9292,15398.0
2023-10-18 12:00:00,243.56,244.54,243.39,244.54,6721.0,239.9292,240.8946,239.7617,240.8946,6721.0
2023-10-18 12:05:00,244.52,244.52,243.95,244.23,3916.0,240.8749,240.8749,240.3134,240.5892,3916.0
2023-10-18 12:10:00,244.32,244.33,243.89,243.89,3813.0,240.6779,240.6877,240.2543,240.2543,3813.0
2023-10-18 12:15:00,243.94,244.06,243.86,243.86,4270.0,240.3035,240.4217,240.2247,240.2247,4270.0
2023-10-18 12:20:00,243.83,243.91,243.6,243.61,7470.0,240.1952,240.274,239.9686,239.9784,7470.0
2023-10-18 12:25:00,243.59,243.89,243.51,243.52,5501.0,239.9587,240.2543,239.8799,239.8898,5501.0
2023-10-18 12:30:00,243.57,244.0,243.55,243.7,14273.0,239.939,240.3626,239.9193,240.0671,14273.0
2023-10-18 12:35:00,243.7,243.94,243.55,243.8,7394.0,240.0671,240.3035,239.9193,240.1656,7394.0
2023-10-18 12:40:00,243.8,244.09,243.75,243.87,4597.0,240.1656,240.4513,240.1164,240.2346,4597.0
2023-10-18 12:45:00,243.97,243.98,243.33,243.39,6729.0,240.3331,240.3429,239.7026,239.7617,6729.0
2023-10-18 12:50:00,243.36,243.39,243.09,243.22,8418.0,239.7322,239.7617,239.4662,239.5943,8418.0
2023-10-18 12:55:00,243.21,243.39,243.12,243.13,7574.0,239.5844,239.7617,239.4957,239.5056,7574.0
2023-10-18 13:00:00,243.13,244.09,242.73,244.07,15691.0,239.5056,240.4513,239.1116,240.4316,15691.0
2023-10-18 13:05:00,244.2,244.2,243.44,243.55,18839.0,240.5596,240.5596,239.811,239.9193,18839.0
2023-10-18 13:10:00,243.59,243.93,243.49,243.54,18478.0,239.9587,240.2937,239.8602,239.9095,18478.0
2023-10-18 13:15:00,243.44,243.92,243.43,243.66,8951.0,239.811,240.2838,239.8011,240.0277,8951.0
2023-10-18 13:20:00,243.72,243.81,243.22,243.4,5968.0,240.0868,240.1755,239.5943,239.7716,5968.0
2023-10-18 13:25:00,243.54,243.69,243.28,243.36,6343.0,239.9095,240.0572,239.6534,239.7322,6343.0
2023-10-18 13:30:00,243.34,243.34,242.79,242.91,3290.0,239.7125,239.7125,239.1707,239.2889,3290.0
2023-10-18 13:35:00,242.81,242.85,242.32,242.44,5612.0,239.1904,239.2298,238.7077,238.8259,5612.0
2023-10-18 13:40:00,242.44,242.88,242.41,242.79,2590.0,238.8259,239.2593,238.7963,239.1707,2590.0
2023-10-18 13:45:00,242.67,242.87,242.4,242.78,6380.0,239.0525,239.2495,238.7865,239.1608,6380.0
2023-10-18 13:50:00,242.62,242.95,242.61,242.78,3541.0,239.0032,239.3283,238.9933,239.1608,3541.0
2023-10-18 13:55:00,242.91,243.49,242.9,243.49,3270.0,239.2889,239.8602,239.279,239.8602,3270.0
2023-10-18 14:00:00,243.57,243.72,243.26,243.35,5429.0,239.939,240.0868,239.6337,239.7223,5429.0
2023-10-18 14:05:00,243.39,243.77,243.23,243.59,5628.0,239.7617,240.1361,239.6041,239.9587,5628.0
2023-10-18 14:10:00,243.53,243.53,243.35,243.35,1625.0,239.8996,239.8996,239.7223,239.7223,1625.0
2023-10-18 14:15:00,243.57,243.57,242.84,242.98,6864.0,239.939,239.939,239.2199,239.3578,6864.0
2023-10-18 14:20:00,242.88,243.42,242.88,243.41,6963.0,239.2593,239.7913,239.2593,239.7814,6963.0
2023-10-18 14:25:00,243.31,243.42,243.2,243.41,4345.0,239.6829,239.7913,239.5746,239.7814,4345.0
2023-10-18 14:30:00,243.39,243.68,243.32,243.51,5076.0,239.7617,240.0474,239.6928,239.8799,5076.0
2023-10-18 14:35:00,243.52,243.6,243.28,243.33,8561.0,239.8898,239.9686,239.6534,239.7026,8561.0
2023-10-18 14:40:00,243.33,243.51,243.24,243.33,7812.0,239.7026,239.8799,239.614,239.7026,7812.0
2023-10-18 14:45:00,243.41,243.64,243.28,243.56,8999.0,239.7814,240.008,239.6534,239.9292,8999.0
2023-10-18 14:50:00,243.47,243.49,242.99,242.99,7262.0,239.8405,239.8602,239.3677,239.3677,7262.0
2023-10-18 14:55:00,243.12,243.58,243.12,243.55,10873.0,239.4957,239.9489,239.4957,239.9193,10873.0
2023-10-18 15:00:00,243.45,243.46,243.17,243.22,6361.0,239.8208,239.8307,239.545,239.5943,6361.0
2023-10-18 15:05:00,243.21,243.21,242.8,242.91,10918.0,239.5844,239.5844,239.1805,239.2889,10918.0
2023-10-18 15:10:00,242.94,243.26,242.87,243.26,8186.0,239.3184,239.6337,239.2495,239.6337,8186.0
2023-10-18 15:15:00,243.28,243.57,243.07,243.43,4658.0,239.6534,239.939,239.4465,239.8011,4658.0
2023-10-18 15:20:00,243.45,243.54,243.29,243.4,6753.0,239.8208,239.9095,239.6632,239.7716,6753.0
2023-10-18 15:25:00,243.43,243.43,242.86,243.05,10797.0,239.8011,239.8011,239.2396,239.4268,10797.0
2023-10-18 15:30:00,243.06,243.61,243.04,243.52,13569.0,239.4366,239.9784,239.4169,239.8898,13569.0
2023-10-18 15:35:00,243.53,243.53,243.3,243.3,6977.0,239.8996,239.8996,239.6731,239.6731,6977.0
2023-10-18 15:40:00,243.2,243.22,243.02,243.03,18123.0,239.5746,239.5943,239.3972,239.4071,18123.0
2023-10-18 15:45:00,242.96,242.96,242.08,242.26,46710.0,239.3381,239.3381,238.4712,238.6486,46710.0
2023-10-18 15:50:00,242.13,242.4,241.88,242.27,53823.0,238.5205,238.7865,238.2742,238.6584,53823.0
2023-10-18 15:55:00,242.3,242.74,242.21,242.29,86548.0,238.688,239.1214,238.5993,238.6781,86548.0
2023-10-19 09:30:00,241.0,241.46,240.0,240.85,19937.0,237.4073,237.8605,236.4223,237.2596,19937.0
2023-10-19 09:35:00,240.8,241.16,240.05,240.41,7347.0,237.2103,237.565,236.4715,236.8261,7347.0
2023-10-19 09:40:00,240.56,241.68,240.56,241.23,9850.0,236.9739,238.0772,236.9739,237.6339,9850.0
2023-10-19 09:45:00,241.23,241.42,240.66,240.87,3861.0,237.6339,237.8211,237.0724,237.2793,3861.0
2023-10-19 09:50:00,240.69,240.92,239.43,240.81,19466.0,237.102,237.3285,235.8608,237.2202,19466.0
2023-10-19 09:55:00,241.09,241.41,240.93,241.41,10645.0,237.496,237.8112,237.3384,237.8112,10645.0
2023-10-19 10:00:00,241.41,241.43,240.46,240.81,17173.0,237.8112,237.8309,236.8754,237.2202,17173.0
2023-10-19 10:05:00,240.63,241.18,240.54,241.01,37863.0,237.0429,237.5847,236.9542,237.4172,37863.0
2023-10-19 10:10:00,241.07,242.2,240.9,242.2,18122.0,237.4763,238.5895,237.3088,238.5895,18122.0
2023-10-19 10:15:00,242.2,242.23,241.71,241.76,13562.0,238.5895,238.619,238.1068,238.156,13562.0
2023-10-19 10:20:00,241.82,242.41,241.81,242.41,11113.0,238.2151,238.7963,238.2053,238.7963,11113.0
2023-10-19 10:25:00,242.44,242.66,241.58,241.6,12601.0,238.8259,239.0426,237.9787,237.9984,12601.0
2023-10-19 10:30:00,241.55,241.85,240.99,241.0,9767.0,237.9491,238.2447,237.3975,237.4073,9767.0
2023-10-19 10:35:00,240.86,241.26,240.64,240.95,11900.0,237.2694,237.6635,237.0527,237.3581,11900.0
2023-10-19 10:40:00,240.89,240.98,240.6,240.9,9441.0,237.299,237.3876,237.0133,237.3088,9441.0
2023-10-19 10:45:00,240.91,241.21,240.84,241.06,3107.0,237.3187,237.6142,237.2497,237.4665,3107.0
2023-10-19 10:50:00,241.07,241.24,240.61,240.61,5520.0,237.4763,237.6438,237.0232,237.0232,5520.0
2023-10-19 10:55:00,240.58,240.62,239.91,240.14,15258.0,236.9936,237.033,236.3336,236.5602,15258.0
2023-10-19 11:00:00,240.09,240.59,239.85,240.58,11157.0,236.5109,237.0035,236.2745,236.9936,11157.0
2023-10-19 11:05:00,240.67,241.07,240.65,241.03,3752.0,237.0823,237.4763,237.0626,237.4369,3752.0
2023-10-19 11:10:00,241.1,241.21,240.65,240.65,8048.0,237.5059,237.6142,237.0626,237.0626,8048.0
2023-10-19 11:15:00,240.63,240.76,240.43,240.69,3405.0,237.0429,237.1709,236.8458,237.102,3405.0
2023-10-19 11:20:00,240.59,241.24,240.13,241.1,10867.0,237.0035,237.6438,236.5503,237.5059,10867.0
2023-10-19 11:25:00,241.14,241.65,241.03,241.49,2489.0,237.5453,238.0477,237.4369,237.89,2489.0
2023-10-19 11:30:00,241.55,241.64,241.32,241.56,6160.0,237.9491,238.0378,237.7226,237.959,6160.0
2023-10-19 11:35:00,241.56,241.81,241.56,241.77,3326.0,237.959,238.2053,237.959,238.1659,3326.0
2023-10-19 11:40:00,241.65,242.06,241.49,241.61,18776.0,238.0477,238.4515,237.89,238.0083,18776.0
2023-10-19 11:45:00,241.72,242.18,241.66,241.84,8879.0,238.1166,238.5698,238.0575,238.2348,8879.0
2023-10-19 11:50:00,241.8,242.25,241.73,242.13,5090.0,238.1954,238.6387,238.1265,238.5205,5090.0
2023-10-19 11:55:00,242.18,242.18,241.71,241.84,5057.0,238.5698,238.5698,238.1068,238.2348,5057.0
2023-10-19 12:00:00,241.91,243.32,241.34,242.22,30822.0,238.3038,239.6928,237.7423,238.6092,30822.0
2023-10-19 12:05:00,242.27,242.59,241.87,242.46,17146.0,238.6584,238.9736,238.2644,238.8456,17146.0
2023-10-19 12:10:00,242.26,242.46,241.93,241.93,10801.0,238.6486,238.8456,238.3235,238.3235,10801.0
2023-10-19 12:15:00,241.84,242.54,241.8,242.54,9900.0,238.2348,238.9244,238.1954,238.9244,9900.0
2023-10-19 12:20:00,242.54,242.69,242.25,242.51,57429.0,238.9244,239.0722,238.6387,238.8948,57429.0
2023-10-19 12:25:00,242.41,242.41,240.77,240.8,29175.0,238.7963,238.7963,237.1808,237.2103,29175.0
2023-10-19 12:30:00,240.98,241.32,240.43,240.58,8029.0,237.3876,237.7226,236.8458,236.9936,8029.0
2023-10-19 12:35:00,240.45,240.45,239.93,240.01,11317.0,236.8655,236.8655,236.3533,236.4321,11317.0
2023-10-19 12:40:00,240.2,241.13,240.09,240.5,8213.0,236.6193,237.5354,236.5109,236.9148,8213.0
2023-10-19 12:45:00,240.73,241.52,240.64,241.4,16334.0,237.1414,237.9196,237.0527,237.8014,16334.0
2023-10-19 12:50:00,241.49,242.07,241.05,241.91,35814.0,237.89,238.4614,237.4566,238.3038,35814.0
2023-10-19 12:55:00,242.05,242.36,241.66,242.11,15715.0,238.4417,238.7471,238.0575,238.5008,15715.0
2023-10-19 13:00:00,242.05,242.47,241.78,241.8,26823.0,238.4417,238.8554,238.1757,238.1954,26823.0
2023-10-19 13:05:00,241.81,242.35,241.79,241.94,14745.0,238.2053,238.7372,238.1856,238.3333,14745.0
2023-10-19 13:10:00,242.04,242.05,241.29,241.36,6643.0,238.4318,238.4417,237.693,237.762,6643.0
2023-10-19 13:15:00,241.28,241.45,241.0,241.16,14864.0,237.6832,237.8506,237.4073,237.565,14864.0
2023-10-19 13:20:00,241.31,241.49,240.89,240.92,6939.0,237.7127,237.89,237.299,237.3285,6939.0
2023-10-19 13:25:00,240.84,241.05,240.64,240.91,11503.0,237.2497,237.4566,237.0527,237.3187,11503.0
2023-10-19 13:30:00,241.04,241.51,240.81,240.81,4738.0,237.4468,237.9097,237.2202,237.2202,4738.0
2023-10-19 13:35:00,240.83,240.83,240.18,240.26,7433.0,237.2399,237.2399,236.5996,236.6784,7433.0
2023-10-19 13:40:00,240.35,240.35,240.04,240.06,6758.0,236.767,236.767,236.4617,236.4814,6758.0
2023-10-19 13:45:00,240.03,240.26,239.83,239.83,10842.0,236.4518,236.6784,236.2548,236.2548,10842.0
2023-10-19 13:50:00,239.92,240.08,239.61,240.02,11803.0,236.3434,236.5011,236.0381,236.442,11803.0
2023-10-19 13:55:00,240.05,240.49,239.85,240.01,15913.0,236.4715,236.905,236.2745,236.4321,15913.0
2023-10-19 14:00:00,239.89,240.26,239.73,239.98,6094.0,236.3139,236.6784,236.1563,236.4026,6094.0
2023-10-19 14:05:00,239.86,239.95,239.52,239.52,4778.0,236.2843,236.373,235.9494,235.9494,4778.0
2023-10-19 14:10:00,239.61,239.84,239.49,239.67,6664.0,236.0381,236.2646,235.9199,236.0972,6664.0
2023-10-19 14:15:00,239.51,239.95,239.49,239.71,4448.0,235.9396,236.373,235.9199,236.1366,4448.0
2023-10-19 14:20:00,239.7,240.08,239.59,239.81,9179.0,236.1267,236.5011,236.0184,236.2351,9179.0
2023-10-19 14:25:00,239.75,239.93,239.55,239.75,8973.0,236.176,236.3533,235.979,236.176,8973.0
2023-10-19 14:30:00,239.72,239.78,239.07,239.2,9356.0,236.1464,236.2055,235.5061,235.6342,9356.0
2023-10-19 14:35:00,239.05,239.22,238.89,239.22,7356.0,235.4864,235.6539,235.3288,235.6539,7356.0
2023-10-19 14:40:00,239.2,239.2,238.79,238.84,4416.0,235.6342,235.6342,235.2303,235.2795,4416.0
2023-10-19 14:45:00,238.8,238.9,238.49,238.53,8687.0,235.2401,235.3387,234.9348,234.9742,8687.0
2023-10-19 14:50:00,238.52,238.65,238.23,238.56,50018.0,234.9643,235.0924,234.6786,235.0037,50018.0
2023-10-19 14:55:00,238.55,238.94,238.31,238.5,12826.0,234.9939,235.3781,234.7574,234.9446,12826.0
2023-10-19 15:00:00,238.29,238.6,238.24,238.37,13948.0,234.7377,235.0431,234.6885,234.8166,13948.0
2023-10-19 15:05:00,238.42,238.43,237.95,237.95,9607.0,234.8658,234.8757,234.4028,234.4028,9607.0
2023-10-19 15:10:00,237.93,238.12,237.65,237.68,10294.0,234.3831,234.5703,234.1073,234.1368,10294.0
2023-10-19 15:15:00,237.61,237.76,237.31,237.76,13424.0,234.0679,234.2156,233.7724,234.2156,13424.0
2023-10-19 15:20:00,237.77,237.77,237.36,237.36,11080.0,234.2255,234.2255,233.8216,233.8216,11080.0
2023-10-19 15:25:00,237.41,237.54,237.07,237.35,28939.0,233.8709,233.9989,233.5359,233.8118,28939.0
2023-10-19 15:30:00,237.4,237.82,237.3,237.82,24204.0,233.861,234.2748,233.7625,234.2748,24204.0
2023-10-19 15:35:00,237.83,238.16,237.73,237.85,17560.0,234.2846,234.6097,234.1861,234.3043,17560.0
2023-10-19 15:40:00,237.79,237.82,237.27,237.36,20950.0,234.2452,234.2748,233.733,233.8216,20950.0
2023-10-19 15:45:00,237.32,237.85,237.25,237.83,34654.0,233.7822,234.3043,233.7133,234.2846,34654.0
2023-10-19 15:50:00,237.87,238.43,237.84,238.35,67441.0,234.324,234.8757,234.2945,234.7969,67441.0
2023-10-19 15:55:00,238.31,239.04,238.2,238.89,174137.0,234.7574,235.4766,234.6491,235.3288,174137.0
2023-10-20 09:30:00,239.22,240.0,238.29,238.99,61814.0,235.6539,236.4223,234.7377,235.4273,61814.0
2023-10-20 09:35:00,238.8,239.55,238.18,239.2,5451.0,235.2401,235.979,234.6294,235.6342,5451.0
2023-10-20 09:40:00,239.49,240.0,238.97,239.35,26790.0,235.9199,236.4223,235.4076,235.7819,26790.0
2023-10-20 09:45:00,239.2,239.96,238.99,239.74,35643.0,235.6342,236.3829,235.4273,236.1661,35643.0
2023-10-20 09:50:00,239.7,240.48,239.59,240.39,20299.0,236.1267,236.8951,236.0184,236.8064,20299.0
2023-10-20 09:55:00,240.41,240.64,239.92,240.01,17419.0,236.8261,237.0527,236.3434,236.4321,17419.0
2023-10-20 10:00:00,239.7,240.14,239.18,239.97,12734.0,236.1267,236.5602,235.6145,236.3927,12734.0
2023-10-20 10:05:00,239.92,240.08,239.72,239.99,10209.0,236.3434,236.5011,236.1464,236.4124,10209.0
2023-10-20 10:10:00,239.99,240.21,239.72,239.88,17750.0,236.4124,236.6291,236.1464,236.304,17750.0
2023-10-20 10:15:00,239.94,240.07,239.72,239.79,9306.0,236.3632,236.4912,236.1464,236.2154,9306.0
2023-10-20 10:20:00,239.85,240.21,239.73,239.96,6312.0,236.2745,236.6291,236.1563,236.3829,6312.0
2023-10-20 10:25:00,239.89,240.07,239.79,239.91,9407.0,236.3139,236.4912,236.2154,236.3336,9407.0
2023-10-20 10:30:00,239.91,240.1,239.59,239.97,22615.0,236.3336,236.5208,236.0184,236.3927,22615.0
2023-10-20 10:35:00,239.99,240.19,239.88,239.89,7857.0,236.4124,236.6094,236.304,236.3139,7857.0
2023-10-20 10:40:00,239.97,240.11,239.82,239.98,8451.0,236.3927,236.5306,236.2449,236.4026,8451.0
2023-10-20 10:45:00,239.84,240.42,239.82,239.84,21419.0,236.2646,236.836,236.2449,236.2646,21419.0
2023-10-20 10:50:00,239.82,239.83,239.24,239.24,7532.0,236.2449,236.2548,235.6736,235.6736,7532.0
2023-10-20 10:55:00,239.18,239.26,238.89,239.14,9150.0,235.6145,235.6933,235.3288,235.5751,9150.0
2023-10-20 11:00:00,239.22,239.59,239.22,239.58,3983.0,235.6539,236.0184,235.6539,236.0085,3983.0
2023-10-20 11:05:00,239.53,239.69,239.3,239.42,10238.0,235.9593,236.1169,235.7327,235.8509,10238.0
2023-10-20 11:10:00,239.34,239.38,239.14,239.25,5131.0,235.7721,235.8115,235.5751,235.6834,5131.0
2023-10-20 11:15:00,239.18,239.21,238.84,238.89,4290.0,235.6145,235.644,235.2795,235.3288,4290.0
2023-10-20 11:20:00,238.88,238.91,238.64,238.67,4110.0,235.319,235.3485,235.0825,235.1121,4110.0
2023-10-20 11:25:00,238.61,238.89,238.61,238.81,5341.0,235.053,235.3288,235.053,235.25,5341.0
2023-10-20 11:30:00,238.68,238.8,238.54,238.71,4449.0,235.1219,235.2401,234.984,235.1515,4449.0
2023-10-20 11:35:00,238.79,238.85,238.52,238.84,5191.0,235.2303,235.2894,234.9643,235.2795,5191.0
2023-10-20 11:40:00,238.8,238.9,238.69,238.9,3621.0,235.2401,235.3387,235.1318,235.3387,3621.0
2023-10-20 11:45:00,238.92,239.34,238.9,239.34,6194.0,235.3584,235.7721,235.3387,235.7721,6194.0
2023-10-20 11:50:00,239.29,239.39,239.02,239.2,15293.0,235.7228,235.8213,235.4569,235.6342,15293.0
2023-10-20 11:55:00,239.24,239.58,239.23,239.53,6703.0,235.6736,236.0085,235.6637,235.9593,6703.0
2023-10-20 12:00:00,239.52,239.52,238.86,239.03,11740.0,235.9494,235.9494,235.2993,235.4667,11740.0
2023-10-20 12:05:00,238.98,239.04,238.47,238.47,5443.0,235.4175,235.4766,234.9151,234.9151,5443.0
2023-10-20 12:10:00,238.37,238.86,238.37,238.7,6717.0,234.8166,235.2993,234.8166,235.1416,6717.0
2023-10-20 12:15:00,238.62,238.81,238.57,238.67,5080.0,235.0628,235.25,235.0136,235.1121,5080.0
2023-10-20 12:20:00,238.75,239.25,238.63,239.17,8993.0,235.1909,235.6834,235.0727,235.6046,8993.0
2023-10-20 12:25:00,239.27,239.27,238.67,239.04,4731.0,235.7031,235.7031,235.1121,235.4766,4731.0
2023-10-20 12:30:00,239.06,239.58,239.06,239.23,7966.0,235.4963,236.0085,235.4963,235.6637,7966.0
2023-10-20 12:35:00,239.2,239.71,239.14,239.71,36864.0,235.6342,236.1366,235.5751,236.1366,36864.0
2023-10-20 12:40:00,239.69,239.82,239.28,239.28,6808.0,236.1169,236.2449,235.713,235.713,6808.0
2023-10-20 12:45:00,239.46,239.86,239.46,239.78,20464.0,235.8903,236.2843,235.8903,236.2055,20464.0
2023-10-20 12:50:00,239.75,239.77,239.49,239.63,1418.0,236.176,236.1957,235.9199,236.0578,1418.0
2023-10-20 12:55:00,239.69,239.84,239.58,239.79,5619.0,236.1169,236.2646,236.0085,236.2154,5619.0
2023-10-20 13:00:00,239.67,239.92,239.31,239.49,5335.0,236.0972,236.3434,235.7425,235.9199,5335.0
2023-10-20 13:05:00,239.59,239.76,239.39,239.75,6305.0,236.0184,236.1858,235.8213,236.176,6305.0
2023-10-20 13:10:00,239.75,239.81,239.44,239.73,6140.0,236.176,236.2351,235.8706,236.1563,6140.0
2023-10-20 13:15:00,239.79,240.44,239.66,240.22,35179.0,236.2154,236.8557,236.0873,236.639,35179.0
2023-10-20 13:20:00,240.19,240.45,239.71,239.74,11304.0,236.6094,236.8655,236.1366,236.1661,11304.0
2023-10-20 13:25:00,239.85,240.37,239.78,240.02,5618.0,236.2745,236.7867,236.2055,236.442,5618.0
2023-10-20 13:30:00,240.0,240.06,239.7,239.7,2938.0,236.4223,236.4814,236.1267,236.1267,2938.0
2023-10-20 13:35:00,239.84,239.96,239.68,239.68,2693.0,236.2646,236.3829,236.107,236.107,2693.0
2023-10-20 13:40:00,239.71,240.17,239.71,239.84,11851.0,236.1366,236.5897,236.1366,236.2646,11851.0
2023-10-20 13:45:00,239.93,240.01,239.47,239.47,5423.0,236.3533,236.4321,235.9002,235.9002,5423.0
2023-10-20 13:50:00,239.47,239.74,239.4,239.41,7476.0,235.9002,236.1661,235.8312,235.8411,7476.0
2023-10-20 13:55:00,239.53,239.78,239.47,239.73,5209.0,235.9593,236.2055,235.9002,236.1563,5209.0
2023-10-20 14:00:00,239.73,239.9,239.41,239.74,6087.0,236.1563,236.3237,235.8411,236.1661,6087.0
2023-10-20 14:05:00,239.73,239.85,239.51,239.78,3950.0,236.1563,236.2745,235.9396,236.2055,3950.0
2023-10-20 14:10:00,239.76,239.76,239.27,239.27,3889.0,236.1858,236.1858,235.7031,235.7031,3889.0
2023-10-20 14:15:00,239.28,239.37,238.95,239.36,4675.0,235.713,235.8016,235.3879,235.7918,4675.0
2023-10-20 14:20:00,239.23,239.33,239.05,239.09,3037.0,235.6637,235.7622,235.4864,235.5258,3037.0
2023-10-20 14:25:00,239.11,239.11,238.76,238.94,15572.0,235.5455,235.5455,235.2007,235.3781,15572.0
2023-10-20 14:30:00,239.01,239.01,238.51,238.87,11803.0,235.447,235.447,234.9545,235.3091,11803.0
2023-10-20 14:35:00,238.92,239.23,238.77,238.97,9946.0,235.3584,235.6637,235.2106,235.4076,9946.0
2023-10-20 14:40:00,238.98,239.09,238.78,239.06,6057.0,235.4175,235.5258,235.2204,235.4963,6057.0
2023-10-20 14:45:00,239.06,239.11,238.61,238.87,12675.0,235.4963,235.5455,235.053,235.3091,12675.0
2023-10-20 14:50:00,238.83,238.91,238.64,238.81,6547.0,235.2697,235.3485,235.0825,235.25,6547.0
2023-10-20 14:55:00,238.86,239.13,238.61,238.8,13850.0,235.2993,235.5652,235.053,235.2401,13850.0
2023-10-20 15:00:00,238.85,239.03,238.63,238.71,6821.0,235.2894,235.4667,235.0727,235.1515,6821.0
2023-10-20 15:05:00,238.73,238.91,238.65,238.65,4104.0,235.1712,235.3485,235.0924,235.0924,4104.0
2023-10-20 15:10:00,238.64,238.73,238.35,238.56,8326.0,235.0825,235.1712,234.7969,235.0037,8326.0
2023-10-20 15:15:00,238.66,238.85,238.47,238.84,5927.0,235.1022,235.2894,234.9151,235.2795,5927.0
2023-10-20 15:20:00,238.75,238.75,238.16,238.27,9245.0,235.1909,235.1909,234.6097,234.718,9245.0
2023-10-20 15:25:00,238.3,238.55,238.0,238.47,7127.0,234.7476,234.9939,234.4521,234.9151,7127.0
2023-10-20 15:30:00,238.48,238.68,238.25,238.31,10127.0,234.9249,235.1219,234.6983,234.7574,10127.0
2023-10-20 15:35:00,238.33,238.4,238.04,238.25,9431.0,234.7772,234.8461,234.4915,234.6983,9431.0
2023-10-20 15:40:00,238.19,238.19,237.95,238.05,13516.0,234.6392,234.6392,234.4028,234.5013,13516.0
2023-10-20 15:45:00,238.01,238.39,237.88,238.23,19242.0,234.4619,234.8363,234.3339,234.6786,19242.0
2023-10-20 15:50:00,238.24,238.25,237.74,237.91,29669.0,234.6885,234.6983,234.1959,234.3634,29669.0
2023-10-20 15:55:00,237.92,238.25,237.63,237.66,90414.0,234.3733,234.6983,234.0876,234.1171,90414.0
2023-10-23 09:30:00,236.34,238.41,236.34,238.11,21281.0,232.8168,234.856,232.8168,234.5604,21281.0
2023-10-23 09:35:00,238.0,238.19,236.53,237.77,10803.0,234.4521,234.6392,233.004,234.2255,10803.0
2023-10-23 09:40:00,237.84,238.32,236.75,237.05,30832.0,234.2945,234.7673,233.2207,233.5162,30832.0
2023-10-23 09:45:00,237.01,238.89,236.98,238.67,13319.0,233.4768,235.3288,233.4473,235.1121,13319.0
2023-10-23 09:50:00,238.56,238.79,237.88,238.53,16875.0,235.0037,235.2303,234.3339,234.9742,16875.0
2023-10-23 09:55:00,238.52,239.8,238.21,239.8,20780.0,234.9643,236.2252,234.6589,236.2252,20780.0
2023-10-23 10:00:00,239.51,239.93,239.4,239.73,17406.0,235.9396,236.3533,235.8312,236.1563,17406.0
2023-10-23 10:05:00,239.64,240.0,239.07,239.52,36418.0,236.0676,236.4223,235.5061,235.9494,36418.0
2023-10-23 10:10:00,239.67,240.04,239.49,239.94,32946.0,236.0972,236.4617,235.9199,236.3632,32946.0
2023-10-23 10:15:00,239.9,240.44,239.7,239.84,32980.0,236.3237,236.8557,236.1267,236.2646,32980.0
2023-10-23 10:20:00,239.92,240.27,239.89,240.08,15560.0,236.3434,236.6882,236.3139,236.5011,15560.0
2023-10-23 10:25:00,239.99,240.22,239.7,239.97,32415.0,236.4124,236.639,236.1267,236.3927,32415.0
2023-10-23 10:30:00,240.03,240.05,239.22,239.34,18696.0,236.4518,236.4715,235.6539,235.7721,18696.0
2023-10-23 10:35:00,239.35,240.0,239.13,239.5,33557.0,235.7819,236.4223,235.5652,235.9297,33557.0
2023-10-23 10:40:00,239.53,240.0,239.53,240.0,16315.0,235.9593,236.4223,235.9593,236.4223,16315.0
2023-10-23 10:45:00,239.98,240.15,239.81,239.97,24634.0,236.4026,236.57,236.2351,236.3927,24634.0
2023-10-23 10:50:00,239.97,240.11,239.79,240.02,35170.0,236.3927,236.5306,236.2154,236.442,35170.0
2023-10-23 10:55:00,239.98,240.53,239.72,240.53,36606.0,236.4026,236.9444,236.1464,236.9444,36606.0
2023-10-23 11:00:00,240.47,240.74,239.96,240.27,49145.0,236.8852,237.1512,236.3829,236.6882,49145.0
2023-10-23 11:05:00,240.22,240.48,240.01,240.19,42089.0,236.639,236.8951,236.4321,236.6094,42089.0
2023-10-23 11:10:00,240.19,240.46,240.0,240.31,48238.0,236.6094,236.8754,236.4223,236.7276,48238.0
2023-10-23 11:15:00,240.25,240.37,240.08,240.27,64091.0,236.6685,236.7867,236.5011,236.6882,64091.0
2023-10-23 11:20:00,240.25,240.52,240.06,240.21,32168.0,236.6685,236.9345,236.4814,236.6291,32168.0
2023-10-23 11:25:00,240.14,240.71,240.1,240.21,24595.0,236.5602,237.1217,236.5208,236.6291,24595.0
2023-10-23 11:30:00,240.25,240.43,240.13,240.35,16198.0,236.6685,236.8458,236.5503,236.767,16198.0
2023-10-23 11:35:00,240.35,240.44,240.09,240.09,31188.0,236.767,236.8557,236.5109,236.5109,31188.0
2023-10-23 11:40:00,240.09,240.3,240.09,240.24,13045.0,236.5109,236.7178,236.5109,236.6587,13045.0
2023-10-23 11:45:00,240.24,240.3,240.03,240.25,14719.0,236.6587,236.7178,236.4518,236.6685,14719.0
2023-10-23 11:50:00,240.25,240.3,240.1,240.17,11196.0,236.6685,236.7178,236.5208,236.5897,11196.0
2023-10-23 11:55:00,240.17,240.29,240.16,240.25,20036.0,236.5897,236.7079,236.5799,236.6685,20036.0
2023-10-23 12:00:00,240.25,240.28,240.1,240.1,25770.0,236.6685,236.6981,236.5208,236.5208,25770.0
2023-10-23 12:05:00,240.17,240.34,240.16,240.25,22585.0,236.5897,236.7572,236.5799,236.6685,22585.0
2023-10-23 12:10:00,240.25,240.29,239.71,240.19,20674.0,236.6685,236.7079,236.1366,236.6094,20674.0
2023-10-23 12:15:00,240.06,240.26,239.8,239.81,7363.0,236.4814,236.6784,236.2252,236.2351,7363.0
2023-10-23 12:20:00,239.79,240.02,239.6,240.02,3345.0,236.2154,236.442,236.0282,236.442,3345.0
2023-10-23 12:25:00,240.0,240.15,239.94,239.98,5619.0,236.4223,236.57,236.3632,236.4026,5619.0
2023-10-23 12:30:00,239.93,240.3,239.89,240.09,10176.0,236.3533,236.7178,236.3139,236.5109,10176.0
2023-10-23 12:35:00,240.1,240.41,240.1,240.25,17154.0,236.5208,236.8261,236.5208,236.6685,17154.0
2023-10-23 12:40:00,240.34,240.35,240.11,240.2,9442.0,236.7572,236.767,236.5306,236.6193,9442.0
2023-10-23 12:45:00,240.22,240.28,240.15,240.19,8637.0,236.639,236.6981,236.57,236.6094,8637.0
2023-10-23 12:50:00,240.19,240.25,239.92,239.93,9343.0,236.6094,236.6685,236.3434,236.3533,9343.0
2023-10-23 12:55:00,239.95,240.25,239.94,240.18,24694.0,236.373,236.6685,236.3632,236.5996,24694.0
2023-10-23 13:00:00,240.18,240.29,240.1,240.12,40562.0,236.5996,236.7079,236.5208,236.5405,40562.0
2023-10-23 13:05:00,240.11,240.24,240.07,240.14,34156.0,236.5306,236.6587,236.4912,236.5602,34156.0
2023-10-23 13:10:00,240.13,240.16,239.87,239.87,16242.0,236.5503,236.5799,236.2942,236.2942,16242.0
2023-10-23 13:15:00,239.99,240.08,239.63,239.82,20448.0,236.4124,236.5011,236.0578,236.2449,20448.0
2023-10-23 13:20:00,239.81,240.15,239.76,239.98,52831.0,236.2351,236.57,236.1858,236.4026,52831.0
2023-10-23 13:25:00,239.96,240.08,239.85,240.01,30445.0,236.3829,236.5011,236.2745,236.4321,30445.0
2023-10-23 13:30:00,240.0,240.05,239.85,239.95,53904.0,236.4223,236.4715,236.2745,236.373,53904.0
2023-10-23 13:35:00,239.96,240.17,239.92,240.03,36353.0,236.3829,236.5897,236.3434,236.4518,36353.0
2023-10-23 13:40:00,240.05,240.08,239.87,239.96,28725.0,236.4715,236.5011,236.2942,236.3829,28725.0
2023-10-23 13:45:00,239.96,240.05,239.83,239.99,39472.0,236.3829,236.4715,236.2548,236.4124,39472.0
2023-10-23 13:50:00,239.99,240.01,239.86,239.94,40079.0,236.4124,236.4321,236.2843,236.3632,40079.0
2023-10-23 13:55:00,239.96,240.02,239.42,239.56,27365.0,236.3829,236.442,235.8509,235.9888,27365.0
2023-10-23 14:00:00,239.63,239.7,239.07,239.19,10044.0,236.0578,236.1267,235.5061,235.6243,10044.0
2023-10-23 14:05:00,239.22,239.69,239.22,239.68,6676.0,235.6539,236.1169,235.6539,236.107,6676.0
2023-10-23 14:10:00,239.53,239.6,239.17,239.45,8548.0,235.9593,236.0282,235.6046,235.8805,8548.0
2023-10-23 14:15:00,239.33,239.47,239.0,239.01,7947.0,235.7622,235.9002,235.4372,235.447,7947.0
2023-10-23 14:20:00,239.01,239.13,238.74,239.06,8343.0,235.447,235.5652,235.181,235.4963,8343.0
2023-10-23 14:25:00,238.98,239.78,238.98,239.78,10921.0,235.4175,236.2055,235.4175,236.2055,10921.0
2023-10-23 14:30:00,239.72,240.0,239.67,239.96,29984.0,236.1464,236.4223,236.0972,236.3829,29984.0
2023-10-23 14:35:00,239.95,240.07,239.82,240.0,51122.0,236.373,236.4912,236.2449,236.4223,51122.0
2023-10-23 14:40:00,240.0,240.74,239.96,240.24,62467.0,236.4223,237.1512,236.3829,236.6587,62467.0
2023-10-23 14:45:00,240.13,240.74,239.92,240.28,59096.0,236.5503,237.1512,236.3434,236.6981,59096.0
2023-10-23 14:50:00,240.19,240.27,239.93,240.27,24811.0,236.6094,236.6882,236.3533,236.6882,24811.0
2023-10-23 14:55:00,240.27,240.46,239.96,240.34,93259.0,236.6882,236.8754,236.3829,236.7572,93259.0
2023-10-23 15:00:00,240.33,240.55,239.8,239.85,12845.0,236.7473,236.9641,236.2252,236.2745,12845.0
2023-10-23 15:05:00,239.85,240.21,239.67,239.87,16482.0,236.2745,236.6291,236.0972,236.2942,16482.0
2023-10-23 15:10:00,239.87,240.0,239.44,239.96,20621.0,236.2942,236.4223,235.8706,236.3829,20621.0
2023-10-23 15:15:00,240.0,240.0,239.61,239.76,21182.0,236.4223,236.4223,236.0381,236.1858,21182.0
2023-10-23 15:20:00,239.82,239.83,239.16,239.4,22804.0,236.2449,236.2548,235.5948,235.8312,22804.0
2023-10-23 15:25:00,239.37,239.72,239.15,239.21,16866.0,235.8016,236.1464,235.5849,235.644,16866.0
2023-10-23 15:30:00,239.12,239.8,238.92,239.77,31495.0,235.5554,236.2252,235.3584,236.1957,31495.0
2023-10-23 15:35:00,239.83,239.91,239.22,239.58,40524.0,236.2548,236.3336,235.6539,236.0085,40524.0
2023-10-23 15:40:00,239.58,239.63,239.33,239.56,42413.0,236.0085,236.0578,235.7622,235.9888,42413.0
2023-10-23 15:45:00,239.48,239.61,239.07,239.45,89265.0,235.91,236.0381,235.5061,235.8805,89265.0
2023-10-23 15:50:00,239.4,239.44,238.8,238.95,56168.0,235.8312,235.8706,235.2401,235.3879,56168.0
2023-10-23 15:55:00,239.0,239.03,238.47,238.66,142984.0,235.4372,235.4667,234.9151,235.1022,142984.0
2023-10-24 09:30:00,245.0,247.01,243.19,245.61,100548.0,241.3477,243.3278,239.5647,241.9486,100548.0
2023-10-24 09:35:00,245.1,247.77,244.75,245.75,48927.0,241.4462,244.0764,241.1014,242.0865,48927.0
2023-10-24 09:40:00,245.33,245.33,241.12,242.98,37906.0,241.6728,241.6728,237.5256,239.3578,37906.0
2023-10-24 09:45:00,242.75,243.63,242.12,242.55,25679.0,239.1313,239.9981,238.5107,238.9342,25679.0
2023-10-24 09:50:00,242.82,242.82,240.95,242.33,33562.0,239.2002,239.2002,237.3581,238.7175,33562.0
2023-10-24 09:55:00,242.2,243.62,241.6,243.62,30456.0,238.5895,239.9883,237.9984,239.9883,30456.0
2023-10-24 10:00:00,243.11,245.0,241.82,242.65,36172.0,239.4859,241.3477,238.2151,239.0328,36172.0
2023-10-24 10:05:00,242.59,243.5,241.84,243.02,40617.0,238.9736,239.8701,238.2348,239.3972,40617.0
2023-10-24 10:10:00,243.05,243.13,242.03,242.61,18902.0,239.4268,239.5056,238.422,238.9933,18902.0
2023-10-24 10:15:00,242.58,242.58,241.23,241.78,18248.0,238.9638,238.9638,237.6339,238.1757,18248.0
2023-10-24 10:20:00,241.9,242.71,241.36,242.22,17687.0,238.2939,239.0919,237.762,238.6092,17687.0
2023-10-24 10:25:00,242.16,242.79,241.52,242.79,13483.0,238.5501,239.1707,237.9196,239.1707,13483.0
2023-10-24 10:30:00,242.83,243.65,241.83,242.99,21370.0,239.2101,240.0178,238.225,239.3677,21370.0
2023-10-24 10:35:00,242.95,242.95,242.15,242.3,17148.0,239.3283,239.3283,238.5402,238.688,17148.0
2023-10-24 10:40:00,242.23,242.43,241.34,241.56,9567.0,238.619,238.816,237.7423,237.959,9567.0
2023-10-24 10:45:00,241.34,242.0,241.17,242.0,11399.0,237.7423,238.3924,237.5748,238.3924,11399.0
2023-10-24 10:50:00,242.0,243.01,241.87,242.55,50445.0,238.3924,239.3874,238.2644,238.9342,50445.0
2023-10-24 10:55:00,242.57,243.08,242.29,242.5,24251.0,238.9539,239.4563,238.6781,238.885,24251.0
2023-10-24 11:00:00,242.4,242.49,241.21,241.99,13669.0,238.7865,238.8751,237.6142,238.3826,13669.0
2023-10-24 11:05:00,242.0,242.25,241.65,241.77,8610.0,238.3924,238.6387,238.0477,238.1659,8610.0
2023-10-24 11:10:00,241.96,241.96,241.01,241.16,5894.0,238.353,238.353,237.4172,237.565,5894.0
2023-10-24 11:15:00,241.0,241.18,240.04,240.04,9577.0,237.4073,237.5847,236.4617,236.4617,9577.0
2023-10-24 11:20:00,240.03,240.03,237.43,237.69,79299.0,236.4518,236.4518,233.8906,234.1467,79299.0
2023-10-24 11:25:00,237.83,238.79,236.01,238.79,79295.0,234.2846,235.2303,232.4917,235.2303,79295.0
2023-10-24 11:30:00,238.81,238.81,236.9,236.9,19802.0,235.25,235.25,233.3685,233.3685,19802.0
2023-10-24 11:35:00,236.85,237.23,235.01,235.01,26639.0,233.3192,233.6935,231.5066,231.5066,26639.0
2023-10-24 11:40:00,235.23,235.72,234.15,234.45,38791.0,231.7234,232.2061,230.6595,230.955,38791.0
2023-10-24 11:45:00,234.43,235.02,233.44,233.66,67436.0,230.9353,231.5165,229.96,230.1768,67436.0
2023-10-24 11:50:00,233.31,233.61,232.1,233.18,17469.0,229.832,230.1275,228.64,229.7039,17469.0
2023-10-24 11:55:00,233.45,234.65,233.39,234.46,20627.0,229.9699,231.152,229.9108,230.9648,20627.0
2023-10-24 12:00:00,234.88,236.38,234.87,235.48,30622.0,231.3786,232.8562,231.3687,231.9696,30622.0
2023-10-24 12:05:00,235.48,235.51,234.24,234.93,20817.0,231.9696,231.9992,230.7481,231.4278,20817.0
2023-10-24 12:10:00,234.79,235.18,233.63,234.17,24239.0,231.2899,231.6741,230.1472,230.6792,24239.0
2023-10-24 12:15:00,234.06,234.38,232.66,233.1,16969.0,230.5708,230.886,229.1917,229.6251,16969.0
2023-10-24 12:20:00,232.83,233.2,232.5,232.51,16382.0,229.3591,229.7236,229.0341,229.0439,16382.0
2023-10-24 12:25:00,232.55,233.31,232.46,233.26,11841.0,229.0833,229.832,228.9947,229.7827,11841.0
2023-10-24 12:30:00,233.35,234.47,232.79,233.01,23335.0,229.8714,230.9747,229.3197,229.5365,23335.0
2023-10-24 12:35:00,232.85,233.85,232.82,233.55,17784.0,229.3788,230.3639,229.3493,230.0684,17784.0
2023-10-24 12:40:00,233.26,234.05,233.26,233.52,16824.0,229.7827,230.561,229.7827,230.0389,16824.0
2023-10-24 12:45:00,233.57,234.18,233.39,234.12,17773.0,230.0881,230.689,229.9108,230.6299,17773.0
2023-10-24 12:50:00,233.9,235.4,233.89,235.22,25115.0,230.4132,231.8908,230.4033,231.7135,25115.0
2023-10-24 12:55:00,235.31,235.42,234.7,235.19,18061.0,231.8022,231.9105,231.2013,231.684,18061.0
2023-10-24 13:00:00,235.07,235.07,234.23,234.62,12047.0,231.5657,231.5657,230.7383,231.1225,12047.0
2023-10-24 13:05:00,234.52,234.88,234.52,234.63,9646.0,231.0239,231.3786,231.0239,231.1323,9646.0
2023-10-24 13:10:00,234.52,234.6,233.88,234.53,17329.0,231.0239,231.1028,230.3935,231.0338,17329.0
2023-10-24 13:15:00,234.42,234.89,234.29,234.66,18730.0,230.9254,231.3884,230.7974,231.1619,18730.0
2023-10-24 13:20:00,234.75,234.85,234.15,234.27,9424.0,231.2505,231.349,230.6595,230.7777,9424.0
2023-10-24 13:25:00,234.14,234.27,233.61,234.08,18680.0,230.6496,230.7777,230.1275,230.5905,18680.0
2023-10-24 13:30:00,234.13,234.64,234.07,234.14,15181.0,230.6398,231.1422,230.5807,230.6496,15181.0
2023-10-24 13:35:00,234.14,234.44,234.07,234.36,11038.0,230.6496,230.9451,230.5807,230.8663,11038.0
2023-10-24 13:40:00,234.36,234.42,234.13,234.36,21740.0,230.8663,230.9254,230.6398,230.8663,21740.0
2023-10-24 13:45:00,234.31,234.42,234.09,234.23,18890.0,230.8171,230.9254,230.6004,230.7383,18890.0
2023-10-24 13:50:00,234.23,234.28,233.71,233.89,23096.0,230.7383,230.7875,230.226,230.4033,23096.0
2023-10-24 13:55:00,233.89,233.89,233.31,233.41,17150.0,230.4033,230.4033,229.832,229.9305,17150.0
2023-10-24 14:00:00,233.4,233.63,232.92,232.92,24248.0,229.9206,230.1472,229.4478,229.4478,24248.0
2023-10-24 14:05:00,232.93,233.88,232.91,233.28,43296.0,229.4577,230.3935,229.4379,229.8024,43296.0
2023-10-24 14:10:00,233.29,233.32,232.55,232.64,14887.0,229.8123,229.8418,229.0833,229.172,14887.0
2023-10-24 14:15:00,232.52,232.72,232.34,232.54,10604.0,229.0538,229.2508,228.8764,229.0735,10604.0
2023-10-24 14:20:00,232.53,232.76,232.33,232.64,39123.0,229.0636,229.2902,228.8666,229.172,39123.0
2023-10-24 14:25:00,232.78,233.24,232.64,232.86,12783.0,229.3099,229.763,229.172,229.3887,12783.0
2023-10-24 14:30:00,232.92,233.51,232.79,232.84,18417.0,229.4478,230.029,229.3197,229.369,18417.0
2023-10-24 14:35:00,232.78,233.25,232.75,233.17,15518.0,229.3099,229.7729,229.2803,229.6941,15518.0
2023-10-24 14:40:00,233.12,233.57,233.03,233.16,17995.0,229.6448,230.0881,229.5562,229.6842,17995.0
2023-10-24 14:45:00,233.22,233.45,232.72,233.19,17217.0,229.7433,229.9699,229.2508,229.7138,17217.0
2023-10-24 14:50:00,233.16,233.42,233.09,233.29,19662.0,229.6842,229.9403,229.6153,229.8123,19662.0
2023-10-24 14:55:00,233.39,233.74,232.94,232.99,18644.0,229.9108,230.2556,229.4675,229.5168,18644.0
2023-10-24 15:00:00,233.0,233.63,233.0,233.35,19051.0,229.5266,230.1472,229.5266,229.8714,19051.0
2023-10-24 15:05:00,233.3,233.42,232.94,233.0,25918.0,229.8221,229.9403,229.4675,229.5266,25918.0
2023-10-24 15:10:00,232.92,233.03,232.43,232.47,22786.0,229.4478,229.5562,228.9651,229.0045,22786.0
2023-10-24 15:15:00,232.42,233.24,232.42,233.18,23148.0,228.9553,229.763,228.9553,229.7039,23148.0
2023-10-24 15:20:00,233.12,233.22,232.44,232.84,31779.0,229.6448,229.7433,228.975,229.369,31779.0
2023-10-24 15:25:00,232.84,233.65,232.68,233.65,34488.0,229.369,230.1669,229.2114,230.1669,34488.0
2023-10-24 15:30:00,233.68,234.93,233.68,234.81,38053.0,230.1965,231.4278,230.1965,231.3096,38053.0
2023-10-24 15:35:00,234.81,235.31,234.45,234.59,26073.0,231.3096,231.8022,230.955,231.0929,26073.0
2023-10-24 15:40:00,234.6,235.34,234.58,235.23,32163.0,231.1028,231.8317,231.0831,231.7234,32163.0
2023-10-24 15:45:00,235.19,235.23,234.65,235.01,44962.0,231.684,231.7234,231.152,231.5066,44962.0
2023-10-24 15:50:00,234.96,235.17,234.58,234.78,82794.0,231.4574,231.6643,231.0831,231.2801,82794.0
2023-10-24 15:55:00,234.73,235.04,234.47,234.97,181672.0,231.2308,231.5362,230.9747,231.4672,181672.0
2023-10-25 09:30:00,235.2,239.22,235.11,237.62,51468.0,231.6938,235.6539,231.6052,234.0777,51468.0
2023-10-25 09:35:00,236.86,237.76,236.1,237.09,18864.0,233.3291,234.2156,232.5804,233.5556,18864.0
2023-10-25 09:40:00,237.05,237.13,234.78,235.18,13881.0,233.5162,233.595,231.2801,231.6741,13881.0
2023-10-25 09:45:00,234.99,235.35,234.39,235.24,18857.0,231.4869,231.8416,230.8959,231.7332,18857.0
2023-10-25 09:50:00,235.3,235.41,234.5,235.41,17044.0,231.7923,231.9007,231.0042,231.9007,17044.0
2023-10-25 09:55:00,235.53,235.84,235.18,235.82,13963.0,232.0189,232.3243,231.6741,232.3046,13963.0
2023-10-25 10:00:00,236.12,238.1,235.77,237.91,69590.0,232.6001,234.5506,232.2553,234.3634,69590.0
2023-10-25 10:05:00,237.92,238.44,237.32,238.09,16377.0,234.3733,234.8855,233.7822,234.5407,16377.0
2023-10-25 10:10:00,238.22,239.42,237.8,239.41,35911.0,234.6688,235.8509,234.2551,235.8411,35911.0
2023-10-25 10:15:00,239.41,239.47,238.43,238.87,23462.0,235.8411,235.9002,234.8757,235.3091,23462.0
2023-10-25 10:20:00,238.8,238.95,238.12,238.88,12436.0,235.2401,235.3879,234.5703,235.319,12436.0
2023-10-25 10:25:00,238.99,240.5,238.93,240.2,30808.0,235.4273,236.9148,235.3682,236.6193,30808.0
2023-10-25 10:30:00,240.16,240.89,239.38,239.38,15708.0,236.5799,237.299,235.8115,235.8115,15708.0
2023-10-25 10:35:00,239.67,240.67,239.26,239.76,37487.0,236.0972,237.0823,235.6933,236.1858,37487.0
2023-10-25 10:40:00,239.71,240.68,239.51,240.35,18834.0,236.1366,237.0921,235.9396,236.767,18834.0
2023-10-25 10:45:00,240.34,240.96,240.18,240.23,12620.0,236.7572,237.3679,236.5996,236.6488,12620.0
2023-10-25 10:50:00,240.23,240.64,239.54,240.44,11153.0,236.6488,237.0527,235.9691,236.8557,11153.0
2023-10-25 10:55:00,240.4,240.84,240.19,240.4,11918.0,236.8163,237.2497,236.6094,236.8163,11918.0
2023-10-25 11:00:00,240.3,240.89,239.9,240.48,14671.0,236.7178,237.299,236.3237,236.8951,14671.0
2023-10-25 11:05:00,240.37,240.63,239.95,240.0,6324.0,236.7867,237.0429,236.373,236.4223,6324.0
2023-10-25 11:10:00,240.0,240.09,239.3,239.68,13595.0,236.4223,236.5109,235.7327,236.107,13595.0
2023-10-25 11:15:00,239.56,240.03,239.51,239.9,10131.0,235.9888,236.4518,235.9396,236.3237,10131.0
2023-10-25 11:20:00,239.86,239.93,239.0,239.0,5618.0,236.2843,236.3533,235.4372,235.4372,5618.0
2023-10-25 11:25:00,239.0,240.07,238.93,239.96,9010.0,235.4372,236.4912,235.3682,236.3829,9010.0
2023-10-25 11:30:00,240.01,240.01,239.36,239.39,9872.0,236.4321,236.4321,235.7918,235.8213,9872.0
2023-10-25 11:35:00,239.33,239.59,239.07,239.29,7494.0,235.7622,236.0184,235.5061,235.7228,7494.0
2023-10-25 11:40:00,239.19,239.43,238.84,239.26,9129.0,235.6243,235.8608,235.2795,235.6933,9129.0
2023-10-25 11:45:00,239.27,239.66,239.03,239.08,6919.0,235.7031,236.0873,235.4667,235.516,6919.0
2023-10-25 11:50:00,239.09,239.35,238.83,239.31,7227.0,235.5258,235.7819,235.2697,235.7425,7227.0
2023-10-25 11:55:00,239.31,239.31,238.77,238.9,10622.0,235.7425,235.7425,235.2106,235.3387,10622.0
2023-10-25 12:00:00,238.93,238.99,238.74,238.99,9082.0,235.3682,235.4273,235.181,235.4273,9082.0
2023-10-25 12:05:00,239.01,239.13,238.74,238.74,7569.0,235.447,235.5652,235.181,235.181,7569.0
2023-10-25 12:10:00,238.74,239.01,238.59,238.92,12653.0,235.181,235.447,235.0333,235.3584,12653.0
2023-10-25 12:15:00,238.92,239.05,238.84,238.97,28956.0,235.3584,235.4864,235.2795,235.4076,28956.0
2023-10-25 12:20:00,239.04,239.52,239.0,239.24,10289.0,235.4766,235.9494,235.4372,235.6736,10289.0
2023-10-25 12:25:00,239.16,239.27,238.91,239.2,8608.0,235.5948,235.7031,235.3485,235.6342,8608.0
2023-10-25 12:30:00,239.03,239.56,239.0,239.03,10173.0,235.4667,235.9888,235.4372,235.4667,10173.0
2023-10-25 12:35:00,239.11,239.13,238.72,238.93,10450.0,235.5455,235.5652,235.1613,235.3682,10450.0
2023-10-25 12:40:00,238.93,239.16,238.62,238.95,21784.0,235.3682,235.5948,235.0628,235.3879,21784.0
2023-10-25 12:45:00,239.0,239.0,238.44,238.69,10839.0,235.4372,235.4372,234.8855,235.1318,10839.0
2023-10-25 12:50:00,238.65,239.07,238.64,238.97,14865.0,235.0924,235.5061,235.0825,235.4076,14865.0
2023-10-25 12:55:00,238.99,239.03,238.69,238.94,12229.0,235.4273,235.4667,235.1318,235.3781,12229.0
2023-10-25 13:00:00,238.93,239.08,238.65,238.72,12965.0,235.3682,235.516,235.0924,235.1613,12965.0
2023-10-25 13:05:00,238.82,239.94,238.66,238.91,24503.0,235.2598,236.3632,235.1022,235.3485,24503.0
2023-10-25 13:10:00,238.9,239.41,238.86,239.14,18345.0,235.3387,235.8411,235.2993,235.5751,18345.0
2023-10-25 13:15:00,239.14,239.54,238.94,239.54,9189.0,235.5751,235.9691,235.3781,235.9691,9189.0
2023-10-25 13:20:00,239.38,239.78,239.29,239.55,15991.0,235.8115,236.2055,235.7228,235.979,15991.0
2023-10-25 13:25:00,239.6,240.09,239.45,239.55,23247.0,236.0282,236.5109,235.8805,235.979,23247.0
2023-10-25 13:30:00,239.54,239.61,239.27,239.41,18410.0,235.9691,236.0381,235.7031,235.8411,18410.0
2023-10-25 13:35:00,239.39,239.85,239.29,239.69,17195.0,235.8213,236.2745,235.7228,236.1169,17195.0
2023-10-25 13:40:00,239.69,239.78,239.4,239.78,10719.0,236.1169,236.2055,235.8312,236.2055,10719.0
2023-10-25 13:45:00,239.78,239.78,239.5,239.58,11732.0,236.2055,236.2055,235.9297,236.0085,11732.0
2023-10-25 13:50:00,239.62,239.68,239.12,239.56,13454.0,236.0479,236.107,235.5554,235.9888,13454.0
2023-10-25 13:55:00,239.5,239.96,239.5,239.86,13288.0,235.9297,236.3829,235.9297,236.2843,13288.0
2023-10-25 14:00:00,239.85,239.86,239.67,239.79,8284.0,236.2745,236.2843,236.0972,236.2154,8284.0
2023-10-25 14:05:00,239.77,241.13,239.76,241.05,25017.0,236.1957,237.5354,236.1858,237.4566,25017.0
2023-10-25 14:10:00,240.98,241.22,240.32,241.12,17129.0,237.3876,237.6241,236.7375,237.5256,17129.0
2023-10-25 14:15:00,241.11,241.22,240.79,240.92,7715.0,237.5157,237.6241,237.2005,237.3285,7715.0
2023-10-25 14:20:00,241.01,241.01,240.63,240.86,9290.0,237.4172,237.4172,237.0429,237.2694,9290.0
2023-10-25 14:25:00,240.71,240.88,240.46,240.5,9673.0,237.1217,237.2891,236.8754,236.9148,9673.0
2023-10-25 14:30:00,240.51,240.52,240.0,240.21,13572.0,236.9247,236.9345,236.4223,236.6291,13572.0
2023-10-25 14:35:00,240.12,240.15,239.66,239.92,15351.0,236.5405,236.57,236.0873,236.3434,15351.0
2023-10-25 14:40:00,239.88,239.92,239.45,239.53,8696.0,236.304,236.3434,235.8805,235.9593,8696.0
2023-10-25 14:45:00,239.6,239.76,239.45,239.76,9767.0,236.0282,236.1858,235.8805,236.1858,9767.0
2023-10-25 14:50:00,239.81,240.01,239.75,240.0,14040.0,236.2351,236.4321,236.176,236.4223,14040.0
2023-10-25 14:55:00,240.0,240.03,239.56,239.61,19105.0,236.4223,236.4518,235.9888,236.0381,19105.0
2023-10-25 15:00:00,239.62,239.81,239.08,239.22,9218.0,236.0479,236.2351,235.516,235.6539,9218.0
2023-10-25 15:05:00,239.15,239.4,238.93,239.32,13240.0,235.5849,235.8312,235.3682,235.7524,13240.0
2023-10-25 15:10:00,239.39,239.51,239.25,239.27,17525.0,235.8213,235.9396,235.6834,235.7031,17525.0
2023-10-25 15:15:00,239.27,240.01,239.23,239.86,10248.0,235.7031,236.4321,235.6637,236.2843,10248.0
2023-10-25 15:20:00,239.89,240.02,239.74,239.89,15874.0,236.3139,236.442,236.1661,236.3139,15874.0
2023-10-25 15:25:00,239.88,239.93,239.53,239.58,11330.0,236.304,236.3533,235.9593,236.0085,11330.0
2023-10-25 15:30:00,239.64,240.0,239.5,239.86,18280.0,236.0676,236.4223,235.9297,236.2843,18280.0
2023-10-25 15:35:00,239.87,239.93,239.53,239.63,16755.0,236.2942,236.3533,235.9593,236.0578,16755.0
2023-10-25 15:40:00,239.68,239.72,239.28,239.33,27228.0,236.107,236.1464,235.713,235.7622,27228.0
2023-10-25 15:45:00,239.35,239.46,239.01,239.17,24270.0,235.7819,235.8903,235.447,235.6046,24270.0
2023-10-25 15:50:00,239.14,239.56,238.78,238.78,42258.0,235.5751,235.9888,235.2204,235.2204,42258.0
2023-10-25 15:55:00,238.82,239.04,238.51,238.61,106104.0,235.2598,235.4766,234.9545,235.053,106104.0
2023-10-26 09:30:00,239.96,240.28,238.2,239.83,24338.0,236.3829,236.6981,234.6491,236.2548,24338.0
2023-10-26 09:35:00,240.29,240.41,239.41,240.17,7639.0,236.7079,236.8261,235.8411,236.5897,7639.0
2023-10-26 09:40:00,240.38,240.7,239.53,240.67,7783.0,236.7966,237.1118,235.9593,237.0823,7783.0
2023-10-26 09:45:00,240.41,241.26,240.16,240.4,6009.0,236.8261,237.6635,236.5799,236.8163,6009.0
2023-10-26 09:50:00,240.48,240.79,239.74,240.08,9990.0,236.8951,237.2005,236.1661,236.5011,9990.0
2023-10-26 09:55:00,240.09,240.45,239.73,240.01,6825.0,236.5109,236.8655,236.1563,236.4321,6825.0
2023-10-26 10:00:00,239.73,239.89,238.57,238.57,15031.0,236.1563,236.3139,235.0136,235.0136,15031.0
2023-10-26 10:05:00,238.5,238.99,238.5,238.87,7267.0,234.9446,235.4273,234.9446,235.3091,7267.0
2023-10-26 10:10:00,238.95,239.68,238.88,239.56,16859.0,235.3879,236.107,235.319,235.9888,16859.0
2023-10-26 10:15:00,239.43,239.64,239.07,239.53,6078.0,235.8608,236.0676,235.5061,235.9593,6078.0
2023-10-26 10:20:00,239.65,240.71,239.04,239.49,23943.0,236.0775,237.1217,235.4766,235.9199,23943.0
2023-10-26 10:25:00,239.42,239.94,239.42,239.65,7451.0,235.8509,236.3632,235.8509,236.0775,7451.0
2023-10-26 10:30:00,239.6,239.73,239.05,239.17,22341.0,236.0282,236.1563,235.4864,235.6046,22341.0
2023-10-26 10:35:00,239.07,239.15,238.65,238.92,31057.0,235.5061,235.5849,235.0924,235.3584,31057.0
2023-10-26 10:40:00,238.97,239.58,238.9,239.58,7107.0,235.4076,236.0085,235.3387,236.0085,7107.0
2023-10-26 10:45:00,239.61,240.25,239.55,240.18,5566.0,236.0381,236.6685,235.979,236.5996,5566.0
2023-10-26 10:50:00,240.45,240.96,240.29,240.84,15647.0,236.8655,237.3679,236.7079,237.2497,15647.0
2023-10-26 10:55:00,240.94,241.02,240.73,240.88,9984.0,237.3482,237.4271,237.1414,237.2891,9984.0
2023-10-26 11:00:00,240.88,241.15,240.76,240.88,9925.0,237.2891,237.5551,237.1709,237.2891,9925.0
2023-10-26 11:05:00,240.88,241.01,240.52,240.54,12218.0,237.2891,237.4172,236.9345,236.9542,12218.0
2023-10-26 11:10:00,240.56,240.57,240.0,240.28,7478.0,236.9739,236.9838,236.4223,236.6981,7478.0
2023-10-26 11:15:00,240.03,240.49,240.01,240.44,4622.0,236.4518,236.905,236.4321,236.8557,4622.0
2023-10-26 11:20:00,240.34,240.47,240.06,240.26,5059.0,236.7572,236.8852,236.4814,236.6784,5059.0
2023-10-26 11:25:00,240.31,240.78,240.22,240.74,6585.0,236.7276,237.1906,236.639,237.1512,6585.0
2023-10-26 11:30:00,240.72,240.82,240.32,240.58,7578.0,237.1315,237.23,236.7375,236.9936,7578.0
2023-10-26 11:35:00,240.71,240.89,240.39,240.71,7857.0,237.1217,237.299,236.8064,237.1217,7857.0
2023-10-26 11:40:00,240.72,240.72,239.95,240.25,10546.0,237.1315,237.1315,236.373,236.6685,10546.0
2023-10-26 11:45:00,240.16,240.16,239.65,239.65,7535.0,236.5799,236.5799,236.0775,236.0775,7535.0
2023-10-26 11:50:00,239.6,239.6,239.15,239.25,7352.0,236.0282,236.0282,235.5849,235.6834,7352.0
2023-10-26 11:55:00,239.28,239.29,239.01,239.17,8303.0,235.713,235.7228,235.447,235.6046,8303.0
2023-10-26 12:00:00,239.04,239.2,238.89,239.14,8348.0,235.4766,235.6342,235.3288,235.5751,8348.0
2023-10-26 12:05:00,239.12,239.19,238.89,238.98,9642.0,235.5554,235.6243,235.3288,235.4175,9642.0
2023-10-26 12:10:00,238.97,239.26,238.89,239.21,17683.0,235.4076,235.6933,235.3288,235.644,17683.0
2023-10-26 12:15:00,239.17,239.25,238.88,239.09,13550.0,235.6046,235.6834,235.319,235.5258,13550.0
2023-10-26 12:20:00,238.97,239.1,238.66,238.82,9486.0,235.4076,235.5357,235.1022,235.2598,9486.0
2023-10-26 12:25:00,238.67,239.04,238.67,238.97,3897.0,235.1121,235.4766,235.1121,235.4076,3897.0
2023-10-26 12:30:00,239.05,239.32,239.01,239.18,5495.0,235.4864,235.7524,235.447,235.6145,5495.0
2023-10-26 12:35:00,239.12,239.18,238.78,238.78,5134.0,235.5554,235.6145,235.2204,235.2204,5134.0
2023-10-26 12:40:00,238.84,239.12,238.84,238.91,4577.0,235.2795,235.5554,235.2795,235.3485,4577.0
2023-10-26 12:45:00,238.86,239.23,238.85,239.18,3821.0,235.2993,235.6637,235.2894,235.6145,3821.0
2023-10-26 12:50:00,239.25,239.25,238.75,238.75,4178.0,235.6834,235.6834,235.1909,235.1909,4178.0
2023-10-26 12:55:00,238.82,239.22,238.82,238.94,4805.0,235.2598,235.6539,235.2598,235.3781,4805.0
2023-10-26 13:00:00,238.83,239.19,238.54,238.97,8399.0,235.2697,235.6243,234.984,235.4076,8399.0
2023-10-26 13:05:00,238.84,238.96,238.63,238.7,4251.0,235.2795,235.3978,235.0727,235.1416,4251.0
2023-10-26 13:10:00,238.64,238.93,238.54,238.93,3759.0,235.0825,235.3682,234.984,235.3682,3759.0
2023-10-26 13:15:00,239.02,239.16,238.94,238.95,5368.0,235.4569,235.5948,235.3781,235.3879,5368.0
2023-10-26 13:20:00,238.99,238.99,238.31,238.69,9793.0,235.4273,235.4273,234.7574,235.1318,9793.0
2023-10-26 13:25:00,238.59,238.86,238.47,238.59,5560.0,235.0333,235.2993,234.9151,235.0333,5560.0
2023-10-26 13:30:00,238.47,238.84,238.39,238.84,11233.0,234.9151,235.2795,234.8363,235.2795,11233.0
2023-10-26 13:35:00,238.86,238.95,238.62,238.71,4303.0,235.2993,235.3879,235.0628,235.1515,4303.0
2023-10-26 13:40:00,238.67,239.03,238.66,239.0,5924.0,235.1121,235.4667,235.1022,235.4372,5924.0
2023-10-26 13:45:00,239.01,239.29,238.86,239.17,9618.0,235.447,235.7228,235.2993,235.6046,9618.0
2023-10-26 13:50:00,239.25,239.25,238.93,239.04,5339.0,235.6834,235.6834,235.3682,235.4766,5339.0
2023-10-26 13:55:00,238.98,239.06,238.81,238.93,5469.0,235.4175,235.4963,235.25,235.3682,5469.0
2023-10-26 14:00:00,238.88,239.0,238.8,238.96,2600.0,235.319,235.4372,235.2401,235.3978,2600.0
2023-10-26 14:05:00,238.82,239.01,238.81,238.95,10083.0,235.2598,235.447,235.25,235.3879,10083.0
2023-10-26 14:10:00,238.92,239.31,238.79,239.21,15465.0,235.3584,235.7425,235.2303,235.644,15465.0
2023-10-26 14:15:00,239.3,239.4,239.14,239.35,6378.0,235.7327,235.8312,235.5751,235.7819,6378.0
2023-10-26 14:20:00,239.3,239.39,238.96,239.06,5686.0,235.7327,235.8213,235.3978,235.4963,5686.0
2023-10-26 14:25:00,239.04,239.21,238.92,239.21,5743.0,235.4766,235.644,235.3584,235.644,5743.0
2023-10-26 14:30:00,239.19,239.6,239.05,239.52,7150.0,235.6243,236.0282,235.4864,235.9494,7150.0
2023-10-26 14:35:00,239.52,239.84,239.44,239.63,16136.0,235.9494,236.2646,235.8706,236.0578,16136.0
2023-10-26 14:40:00,239.51,239.64,239.31,239.31,5540.0,235.9396,236.0676,235.7425,235.7425,5540.0
2023-10-26 14:45:00,239.34,239.43,239.24,239.24,3648.0,235.7721,235.8608,235.6736,235.6736,3648.0
2023-10-26 14:50:00,239.31,239.83,239.31,239.83,5245.0,235.7425,236.2548,235.7425,236.2548,5245.0
2023-10-26 14:55:00,239.83,239.88,239.59,239.59,4773.0,236.2548,236.304,236.0184,236.0184,4773.0
2023-10-26 15:00:00,239.62,239.9,239.6,239.9,8043.0,236.0479,236.3237,236.0282,236.3237,8043.0
2023-10-26 15:05:00,239.83,239.86,239.52,239.53,6858.0,236.2548,236.2843,235.9494,235.9593,6858.0
2023-10-26 15:10:00,239.55,239.55,239.09,239.09,6579.0,235.979,235.979,235.5258,235.5258,6579.0
2023-10-26 15:15:00,239.08,239.4,238.99,239.11,7481.0,235.516,235.8312,235.4273,235.5455,7481.0
2023-10-26 15:20:00,239.16,239.26,238.99,239.14,7281.0,235.5948,235.6933,235.4273,235.5751,7281.0
2023-10-26 15:25:00,239.11,239.22,238.92,239.0,15904.0,235.5455,235.6539,235.3584,235.4372,15904.0
2023-10-26 15:30:00,239.0,239.23,238.87,239.13,16559.0,235.4372,235.6637,235.3091,235.5652,16559.0
2023-10-26 15:35:00,239.04,239.05,238.31,238.34,11297.0,235.4766,235.4864,234.7574,234.787,11297.0
2023-10-26 15:40:00,238.38,238.38,237.81,237.86,19782.0,234.8264,234.8264,234.2649,234.3142,19782.0
2023-10-26 15:45:00,237.81,237.95,237.54,237.75,20103.0,234.2649,234.4028,233.9989,234.2058,20103.0
2023-10-26 15:50:00,237.76,238.16,237.58,237.7,35148.0,234.2156,234.6097,234.0383,234.1565,35148.0
2023-10-26 15:55:00,237.71,237.89,237.47,237.74,108874.0,234.1664,234.3437,233.93,234.1959,108874.0
2023-10-27 09:30:00,237.32,238.04,237.32,238.04,13014.0,233.7822,234.4915,233.7822,234.4915,13014.0
2023-10-27 09:35:00,238.58,238.72,238.03,238.72,4000.0,235.0234,235.1613,234.4816,235.1613,4000.0
2023-10-27 09:40:00,238.6,238.78,237.56,237.66,7743.0,235.0431,235.2204,234.0186,234.1171,7743.0
2023-10-27 09:45:00,237.54,238.16,237.27,238.06,13389.0,233.9989,234.6097,233.733,234.5112,13389.0
2023-10-27 09:50:00,238.06,238.91,237.85,238.71,8607.0,234.5112,235.3485,234.3043,235.1515,8607.0
2023-10-27 09:55:00,238.84,239.2,238.2,238.72,7340.0,235.2795,235.6342,234.6491,235.1613,7340.0
2023-10-27 10:00:00,238.88,238.88,237.68,238.72,11657.0,235.319,235.319,234.1368,235.1613,11657.0
2023-10-27 10:05:00,238.65,239.02,238.48,238.77,4979.0,235.0924,235.4569,234.9249,235.2106,4979.0
2023-10-27 10:10:00,238.99,239.04,238.45,238.51,5000.0,235.4273,235.4766,234.8954,234.9545,5000.0
2023-10-27 10:15:00,238.33,238.59,237.55,237.57,2972.0,234.7772,235.0333,234.0088,234.0285,2972.0
2023-10-27 10:20:00,237.75,238.57,237.55,238.02,13726.0,234.2058,235.0136,234.0088,234.4718,13726.0
2023-10-27 10:25:00,238.01,238.64,237.95,238.29,5999.0,234.4619,235.0825,234.4028,234.7377,5999.0
2023-10-27 10:30:00,238.45,238.78,238.0,238.14,5042.0,234.8954,235.2204,234.4521,234.59,5042.0
2023-10-27 10:35:00,238.29,238.48,238.08,238.4,3790.0,234.7377,234.9249,234.5309,234.8461,3790.0
2023-10-27 10:40:00,238.64,238.64,237.95,238.33,5384.0,235.0825,235.0825,234.4028,234.7772,5384.0
2023-10-27 10:45:00,238.55,238.72,238.26,238.39,4403.0,234.9939,235.1613,234.7082,234.8363,4403.0
2023-10-27 10:50:00,238.77,238.82,238.3,238.58,4419.0,235.2106,235.2598,234.7476,235.0234,4419.0
2023-10-27 10:55:00,238.54,238.98,238.3,238.97,9180.0,234.984,235.4175,234.7476,235.4076,9180.0
2023-10-27 11:00:00,238.96,238.96,238.25,238.3,5518.0,235.3978,235.3978,234.6983,234.7476,5518.0
2023-10-27 11:05:00,238.23,239.14,238.22,239.05,8901.0,234.6786,235.5751,234.6688,235.4864,8901.0
2023-10-27 11:10:00,239.09,239.56,238.93,239.33,27347.0,235.5258,235.9888,235.3682,235.7622,27347.0
2023-10-27 11:15:00,239.52,239.9,239.07,239.07,13808.0,235.9494,236.3237,235.5061,235.5061,13808.0
2023-10-27 11:20:00,239.08,239.35,239.08,239.3,2900.0,235.516,235.7819,235.516,235.7327,2900.0
2023-10-27 11:25:00,239.44,239.69,239.34,239.57,8176.0,235.8706,236.1169,235.7721,235.9987,8176.0
2023-10-27 11:30:00,239.45,239.53,239.12,239.24,4906.0,235.8805,235.9593,235.5554,235.6736,4906.0
2023-10-27 11:35:00,239.25,239.75,239.14,239.52,9971.0,235.6834,236.176,235.5751,235.9494,9971.0
2023-10-27 11:40:00,239.43,239.58,239.05,239.19,3300.0,235.8608,236.0085,235.4864,235.6243,3300.0
2023-10-27 11:45:00,239.09,239.16,238.63,238.94,6076.0,235.5258,235.5948,235.0727,235.3781,6076.0
2023-10-27 11:50:00,238.64,238.78,238.39,238.39,2878.0,235.0825,235.2204,234.8363,234.8363,2878.0
2023-10-27 11:55:00,238.29,238.74,238.23,238.74,4210.0,234.7377,235.181,234.6786,235.181,4210.0
2023-10-27 12:00:00,238.71,238.78,237.75,237.78,6271.0,235.1515,235.2204,234.2058,234.2353,6271.0
2023-10-27 12:05:00,237.87,238.12,237.63,238.0,4367.0,234.324,234.5703,234.0876,234.4521,4367.0
2023-10-27 12:10:00,237.83,238.01,237.44,237.48,4407.0,234.2846,234.4619,233.9004,233.9398,4407.0
2023-10-27 12:15:00,237.59,237.82,237.59,237.66,4262.0,234.0482,234.2748,234.0482,234.1171,4262.0
2023-10-27 12:20:00,237.9,237.9,237.37,237.37,1600.0,234.3536,234.3536,233.8315,233.8315,1600.0
2023-10-27 12:25:00,237.53,237.59,237.15,237.59,4379.0,233.9891,234.0482,233.6147,234.0482,4379.0
2023-10-27 12:30:00,237.53,237.98,237.5,237.98,7500.0,233.9891,234.4324,233.9595,234.4324,7500.0
2023-10-27 12:35:00,237.98,238.38,237.82,238.18,8490.0,234.4324,234.8264,234.2748,234.6294,8490.0
2023-10-27 12:40:00,238.18,238.18,237.65,237.71,6420.0,234.6294,234.6294,234.1073,234.1664,6420.0
2023-10-27 12:45:00,237.77,237.98,237.66,237.98,2500.0,234.2255,234.4324,234.1171,234.4324,2500.0
2023-10-27 12:50:00,237.99,238.12,237.61,237.99,4643.0,234.4422,234.5703,234.0679,234.4422,4643.0
2023-10-27 12:55:00,237.98,237.98,237.71,237.71,10907.0,234.4324,234.4324,234.1664,234.1664,10907.0
2023-10-27 13:00:00,237.79,238.18,237.7,238.07,6821.0,234.2452,234.6294,234.1565,234.521,6821.0
2023-10-27 13:05:00,237.95,237.96,237.17,237.4,11134.0,234.4028,234.4127,233.6344,233.861,11134.0
2023-10-27 13:10:00,237.52,237.63,237.19,237.39,4200.0,233.9792,234.0876,233.6541,233.8512,4200.0
2023-10-27 13:15:00,237.4,237.65,237.16,237.37,8773.0,233.861,234.1073,233.6246,233.8315,8773.0
2023-10-27 13:20:00,237.32,237.41,237.02,237.34,5451.0,233.7822,233.8709,233.4867,233.8019,5451.0
2023-10-27 13:25:00,237.33,237.8,237.25,237.49,10668.0,233.7921,234.2551,233.7133,233.9497,10668.0
2023-10-27 13:30:00,237.6,237.83,237.51,237.8,4103.0,234.058,234.2846,233.9694,234.2551,4103.0
2023-10-27 13:35:00,237.88,237.95,237.47,237.89,4063.0,234.3339,234.4028,233.93,234.3437,4063.0
2023-10-27 13:40:00,237.89,238.1,237.56,238.0,3987.0,234.3437,234.5506,234.0186,234.4521,3987.0
2023-10-27 13:45:00,237.73,237.96,237.69,237.8,5416.0,234.1861,234.4127,234.1467,234.2551,5416.0
2023-10-27 13:50:00,237.95,238.12,237.62,237.62,7197.0,234.4028,234.5703,234.0777,234.0777,7197.0
2023-10-27 13:55:00,237.73,237.78,237.14,237.43,10400.0,234.1861,234.2353,233.6049,233.8906,10400.0
2023-10-27 14:00:00,237.34,237.59,237.25,237.48,6801.0,233.8019,234.0482,233.7133,233.9398,6801.0
2023-10-27 14:05:00,237.47,237.54,237.04,237.34,8916.0,233.93,233.9989,233.5064,233.8019,8916.0
2023-10-27 14:10:00,237.5,237.51,237.16,237.27,4898.0,233.9595,233.9694,233.6246,233.733,4898.0
2023-10-27 14:15:00,237.23,237.53,236.83,236.83,5404.0,233.6935,233.9891,233.2995,233.2995,5404.0
2023-10-27 14:20:00,236.76,236.76,236.44,236.44,2943.0,233.2306,233.2306,232.9153,232.9153,2943.0
2023-10-27 14:25:00,236.52,236.57,235.97,236.03,7005.0,232.9941,233.0434,232.4523,232.5114,7005.0
2023-10-27 14:30:00,236.03,236.8,235.99,236.8,14202.0,232.5114,233.27,232.472,233.27,14202.0
2023-10-27 14:35:00,236.72,236.96,236.64,236.78,6438.0,233.1912,233.4276,233.1123,233.2503,6438.0
2023-10-27 14:40:00,236.69,236.82,236.38,236.5,10700.0,233.1616,233.2897,232.8562,232.9744,10700.0
2023-10-27 14:45:00,236.48,236.73,235.93,235.93,7090.0,232.9547,233.201,232.4129,232.4129,7090.0
2023-10-27 14:50:00,236.06,236.28,235.9,235.99,7201.0,232.541,232.7577,232.3834,232.472,7201.0
2023-10-27 14:55:00,236.0,236.15,235.85,236.09,6900.0,232.4819,232.6296,232.3341,232.5705,6900.0
2023-10-27 15:00:00,236.27,236.37,235.89,235.89,7582.0,232.7479,232.8464,232.3735,232.3735,7582.0
2023-10-27 15:05:00,235.99,236.18,235.85,235.85,3010.0,232.472,232.6592,232.3341,232.3341,3010.0
2023-10-27 15:10:00,235.98,236.51,235.94,236.1,10705.0,232.4622,232.9843,232.4228,232.5804,10705.0
2023-10-27 15:15:00,236.03,236.3,235.88,236.06,6075.0,232.5114,232.7774,232.3637,232.541,6075.0
2023-10-27 15:20:00,236.0,236.09,235.74,235.96,10640.0,232.4819,232.5705,232.2258,232.4425,10640.0
2023-10-27 15:25:00,236.02,236.34,235.89,236.34,29352.0,232.5016,232.8168,232.3735,232.8168,29352.0
2023-10-27 15:30:00,236.32,236.68,236.12,236.21,21100.0,232.7971,233.1517,232.6001,232.6888,21100.0
2023-10-27 15:35:00,236.13,236.14,235.4,235.4,18466.0,232.6099,232.6198,231.8908,231.8908,18466.0
2023-10-27 15:40:00,235.49,235.84,235.3,235.3,16692.0,231.9795,232.3243,231.7923,231.7923,16692.0
2023-10-27 15:45:00,235.32,235.41,235.07,235.22,36437.0,231.812,231.9007,231.5657,231.7135,36437.0
2023-10-27 15:50:00,235.25,235.51,235.02,235.31,46276.0,231.7431,231.9992,231.5165,231.8022,46276.0
2023-10-27 15:55:00,235.31,236.09,235.25,236.01,124852.0,231.8022,232.5705,231.7431,232.4917,124852.0
2023-10-30 09:30:00,237.86,239.09,237.73,237.73,14713.0,234.3142,235.5258,234.1861,234.1861,14713.0
2023-10-30 09:35:00,238.38,238.38,236.65,236.65,5575.0,234.8264,234.8264,233.1222,233.1222,5575.0
2023-10-30 09:40:00,236.41,237.06,235.42,235.42,45594.0,232.8858,233.5261,231.9105,231.9105,45594.0
2023-10-30 09:45:00,235.49,235.92,235.13,235.19,15297.0,231.9795,232.4031,231.6249,231.684,15297.0
2023-10-30 09:50:00,235.54,235.88,234.64,235.12,16170.0,232.0287,232.3637,231.1422,231.615,16170.0
2023-10-30 09:55:00,235.25,235.31,234.37,234.5,32878.0,231.7431,231.8022,230.8762,231.0042,32878.0
2023-10-30 10:00:00,234.5,234.5,232.06,233.67,47413.0,231.0042,231.0042,228.6006,230.1866,47413.0
2023-10-30 10:05:00,233.64,233.86,233.26,233.7,13471.0,230.1571,230.3738,229.7827,230.2162,13471.0
2023-10-30 10:10:00,233.69,233.97,233.43,233.69,12603.0,230.2063,230.4821,229.9502,230.2063,12603.0
2023-10-30 10:15:00,233.68,234.45,233.68,234.11,27121.0,230.1965,230.955,230.1965,230.6201,27121.0
2023-10-30 10:20:00,234.16,234.2,233.59,233.59,11936.0,230.6693,230.7087,230.1078,230.1078,11936.0
2023-10-30 10:25:00,233.69,233.89,233.32,233.69,11251.0,230.2063,230.4033,229.8418,230.2063,11251.0
2023-10-30 10:30:00,233.54,234.42,233.41,234.26,22571.0,230.0586,230.9254,229.9305,230.7678,22571.0
2023-10-30 10:35:00,234.27,234.92,234.13,234.2,6944.0,230.7777,231.418,230.6398,230.7087,6944.0
2023-10-30 10:40:00,234.24,234.25,233.93,233.94,6158.0,230.7481,230.758,230.4427,230.4526,6158.0
2023-10-30 10:45:00,234.03,234.98,233.88,234.81,6486.0,230.5413,231.4771,230.3935,231.3096,6486.0
2023-10-30 10:50:00,234.62,235.1,234.62,235.07,3014.0,231.1225,231.5953,231.1225,231.5657,3014.0
2023-10-30 10:55:00,234.74,234.84,234.16,234.47,12058.0,231.2407,231.3392,230.6693,230.9747,12058.0
2023-10-30 11:00:00,234.28,234.6,234.26,234.42,2618.0,230.7875,231.1028,230.7678,230.9254,2618.0
2023-10-30 11:05:00,234.58,234.92,234.4,234.55,16134.0,231.0831,231.418,230.9057,231.0535,16134.0
2023-10-30 11:10:00,234.36,234.52,234.16,234.48,5173.0,230.8663,231.0239,230.6693,230.9845,5173.0
2023-10-30 11:15:00,234.48,234.52,234.17,234.17,5368.0,230.9845,231.0239,230.6792,230.6792,5368.0
2023-10-30 11:20:00,234.1,234.1,233.63,233.7,5334.0,230.6102,230.6102,230.1472,230.2162,5334.0
2023-10-30 11:25:00,233.81,234.14,233.59,234.13,6438.0,230.3245,230.6496,230.1078,230.6398,6438.0
2023-10-30 11:30:00,233.97,234.53,233.89,234.27,11852.0,230.4821,231.0338,230.4033,230.7777,11852.0
2023-10-30 11:35:00,234.45,234.83,234.17,234.17,5421.0,230.955,231.3293,230.6792,230.6792,5421.0
2023-10-30 11:40:00,234.09,234.32,233.92,233.96,5819.0,230.6004,230.8269,230.4329,230.4723,5819.0
2023-10-30 11:45:00,233.92,234.04,233.71,233.78,4455.0,230.4329,230.5511,230.226,230.295,4455.0
2023-10-30 11:50:00,233.79,234.07,233.65,233.99,5971.0,230.3048,230.5807,230.1669,230.5018,5971.0
2023-10-30 11:55:00,234.18,234.45,233.99,234.22,9534.0,230.689,230.955,230.5018,230.7284,9534.0
2023-10-30 12:00:00,234.17,234.54,234.17,234.42,4949.0,230.6792,231.0436,230.6792,230.9254,4949.0
2023-10-30 12:05:00,234.39,234.47,234.15,234.24,5159.0,230.8959,230.9747,230.6595,230.7481,5159.0
2023-10-30 12:10:00,234.22,234.56,234.21,234.32,3537.0,230.7284,231.0634,230.7186,230.8269,3537.0
2023-10-30 12:15:00,234.42,234.42,234.2,234.33,4733.0,230.9254,230.9254,230.7087,230.8368,4733.0
2023-10-30 12:20:00,234.34,234.45,234.15,234.18,13797.0,230.8466,230.955,230.6595,230.689,13797.0
2023-10-30 12:25:00,234.17,234.36,234.01,234.14,8866.0,230.6792,230.8663,230.5216,230.6496,8866.0
2023-10-30 12:30:00,234.02,234.25,234.02,234.07,6900.0,230.5314,230.758,230.5314,230.5807,6900.0
2023-10-30 12:35:00,234.06,234.18,234.01,234.01,9731.0,230.5708,230.689,230.5216,230.5216,9731.0
2023-10-30 12:40:00,234.0,234.31,234.0,234.13,13253.0,230.5117,230.8171,230.5117,230.6398,13253.0
2023-10-30 12:45:00,234.13,234.24,233.99,234.08,8125.0,230.6398,230.7481,230.5018,230.5905,8125.0
2023-10-30 12:50:00,234.21,234.34,233.99,234.34,22734.0,230.7186,230.8466,230.5018,230.8466,22734.0
2023-10-30 12:55:00,234.34,234.39,234.01,234.26,8588.0,230.8466,230.8959,230.5216,230.7678,8588.0
2023-10-30 13:00:00,234.35,234.46,234.15,234.19,6924.0,230.8565,230.9648,230.6595,230.6989,6924.0
2023-10-30 13:05:00,234.25,234.51,234.25,234.41,11431.0,230.758,231.0141,230.758,230.9156,11431.0
2023-10-30 13:10:00,234.31,234.49,234.26,234.3,7657.0,230.8171,230.9944,230.7678,230.8072,7657.0
2023-10-30 13:15:00,234.36,234.58,234.28,234.58,8195.0,230.8663,231.0831,230.7875,231.0831,8195.0
2023-10-30 13:20:00,234.63,235.15,234.5,235.15,7621.0,231.1323,231.6446,231.0042,231.6446,7621.0
2023-10-30 13:25:00,235.16,235.63,235.12,235.63,11586.0,231.6544,232.1174,231.615,232.1174,11586.0
2023-10-30 13:30:00,235.46,235.77,235.25,235.27,11852.0,231.9499,232.2553,231.7431,231.7628,11852.0
2023-10-30 13:35:00,235.27,235.5,234.85,235.18,8365.0,231.7628,231.9893,231.349,231.6741,8365.0
2023-10-30 13:40:00,235.09,235.28,235.02,235.06,9726.0,231.5855,231.7726,231.5165,231.5559,9726.0
2023-10-30 13:45:00,235.04,235.24,234.83,235.21,15826.0,231.5362,231.7332,231.3293,231.7037,15826.0
2023-10-30 13:50:00,235.1,235.35,235.01,235.18,16446.0,231.5953,231.8416,231.5066,231.6741,16446.0
2023-10-30 13:55:00,235.22,235.61,234.96,235.35,7605.0,231.7135,232.0977,231.4574,231.8416,7605.0
2023-10-30 14:00:00,235.42,235.5,235.03,235.17,7955.0,231.9105,231.9893,231.5263,231.6643,7955.0
2023-10-30 14:05:00,235.08,235.19,234.89,234.98,12166.0,231.5756,231.684,231.3884,231.4771,12166.0
2023-10-30 14:10:00,235.0,235.09,234.88,234.95,20743.0,231.4968,231.5855,231.3786,231.4475,20743.0
2023-10-30 14:15:00,234.95,235.24,234.81,235.17,14309.0,231.4475,231.7332,231.3096,231.6643,14309.0
2023-10-30 14:20:00,235.24,235.6,235.16,235.53,12815.0,231.7332,232.0878,231.6544,232.0189,12815.0
2023-10-30 14:25:00,235.55,235.86,235.44,235.56,9369.0,232.0386,232.344,231.9302,232.0484,9369.0
2023-10-30 14:30:00,235.66,235.67,235.26,235.26,7660.0,232.147,232.1568,231.7529,231.7529,7660.0
2023-10-30 14:35:00,235.31,235.68,235.26,235.34,7379.0,231.8022,232.1667,231.7529,231.8317,7379.0
2023-10-30 14:40:00,235.26,235.5,235.2,235.39,7701.0,231.7529,231.9893,231.6938,231.881,7701.0
2023-10-30 14:45:00,235.44,235.68,235.4,235.51,13045.0,231.9302,232.1667,231.8908,231.9992,13045.0
2023-10-30 14:50:00,235.45,235.47,234.96,235.02,13082.0,231.9401,231.9598,231.4574,231.5165,13082.0
2023-10-30 14:55:00,235.0,235.24,234.74,235.09,15207.0,231.4968,231.7332,231.2407,231.5855,15207.0
2023-10-30 15:00:00,235.14,235.45,234.95,235.23,10753.0,231.6347,231.9401,231.4475,231.7234,10753.0
2023-10-30 15:05:00,235.26,235.55,235.22,235.47,18128.0,231.7529,232.0386,231.7135,231.9598,18128.0
2023-10-30 15:10:00,235.44,235.51,235.19,235.37,15928.0,231.9302,231.9992,231.684,231.8613,15928.0
2023-10-30 15:15:00,235.41,235.57,235.14,235.27,12200.0,231.9007,232.0583,231.6347,231.7628,12200.0
2023-10-30 15:20:00,235.23,235.61,235.12,235.61,33134.0,231.7234,232.0977,231.615,232.0977,33134.0
2023-10-30 15:25:00,235.48,235.59,235.3,235.58,9313.0,231.9696,232.078,231.7923,232.0681,9313.0
2023-10-30 15:30:00,235.61,235.89,235.44,235.57,24606.0,232.0977,232.3735,231.9302,232.0583,24606.0
2023-10-30 15:35:00,235.57,236.06,235.39,236.06,12106.0,232.0583,232.541,231.881,232.541,12106.0
2023-10-30 15:40:00,236.06,236.12,235.44,235.69,19446.0,232.541,232.6001,231.9302,232.1765,19446.0
2023-10-30 15:45:00,235.64,235.64,235.21,235.27,19349.0,232.1273,232.1273,231.7037,231.7628,19349.0
2023-10-30 15:50:00,235.29,235.4,235.09,235.3,68314.0,231.7825,231.8908,231.5855,231.7923,68314.0
2023-10-30 15:55:00,235.26,235.48,235.04,235.41,117221.0,231.7529,231.9696,231.5362,231.9007,117221.0
2023-10-31 09:30:00,235.91,238.71,235.91,238.5,26489.0,232.3932,235.1515,232.3932,234.9446,26489.0
2023-10-31 09:35:00,238.44,238.48,236.46,236.57,9230.0,234.8855,234.9249,232.935,233.0434,9230.0
2023-10-31 09:40:00,236.75,236.76,236.31,236.53,14600.0,233.2207,233.2306,232.7873,233.004,14600.0
2023-10-31 09:45:00,236.31,236.84,235.84,236.17,6091.0,232.7873,233.3094,232.3243,232.6494,6091.0
2023-10-31 09:50:00,236.18,236.68,235.99,236.59,9668.0,232.6592,233.1517,232.472,233.0631,9668.0
2023-10-31 09:55:00,236.42,236.86,236.4,236.4,39762.0,232.8956,233.3291,232.8759,232.8759,39762.0
2023-10-31 10:00:00,236.55,236.55,235.91,236.19,10870.0,233.0237,233.0237,232.3932,232.6691,10870.0
2023-10-31 10:05:00,236.1,236.46,236.02,236.39,3848.0,232.5804,232.935,232.5016,232.8661,3848.0
2023-10-31 10:10:00,236.54,237.0,236.36,236.48,24434.0,233.0138,233.467,232.8365,232.9547,24434.0
2023-10-31 10:15:00,236.64,237.01,236.53,236.63,5260.0,233.1123,233.4768,233.004,233.1025,5260.0
2023-10-31 10:20:00,236.74,236.84,236.5,236.65,11626.0,233.2109,233.3094,232.9744,233.1222,11626.0
2023-10-31 10:25:00,236.65,237.02,236.53,236.99,12471.0,233.1222,233.4867,233.004,233.4571,12471.0
2023-10-31 10:30:00,237.0,237.13,236.8,236.99,8373.0,233.467,233.595,233.27,233.4571,8373.0
2023-10-31 10:35:00,236.77,236.95,236.76,236.91,2469.0,233.2404,233.4177,233.2306,233.3783,2469.0
2023-10-31 10:40:00,236.71,237.24,236.61,237.13,6779.0,233.1813,233.7034,233.0828,233.595,6779.0
2023-10-31 10:45:00,237.26,237.43,236.82,237.02,6017.0,233.7231,233.8906,233.2897,233.4867,6017.0
2023-10-31 10:50:00,237.02,237.54,236.96,237.54,4189.0,233.4867,233.9989,233.4276,233.9989,4189.0
2023-10-31 10:55:00,237.39,237.67,237.16,237.51,6188.0,233.8512,234.127,233.6246,233.9694,6188.0
2023-10-31 11:00:00,237.55,237.57,237.31,237.34,4449.0,234.0088,234.0285,233.7724,233.8019,4449.0
2023-10-31 11:05:00,237.5,237.5,237.21,237.39,4300.0,233.9595,233.9595,233.6738,233.8512,4300.0
2023-10-31 11:10:00,237.4,237.61,237.3,237.53,6196.0,233.861,234.0679,233.7625,233.9891,6196.0
2023-10-31 11:15:00,237.59,237.78,237.44,237.71,5581.0,234.0482,234.2353,233.9004,234.1664,5581.0
2023-10-31 11:20:00,237.71,237.78,237.56,237.78,2312.0,234.1664,234.2353,234.0186,234.2353,2312.0
2023-10-31 11:25:00,237.78,237.87,237.52,237.61,7608.0,234.2353,234.324,233.9792,234.0679,7608.0
2023-10-31 11:30:00,237.47,237.63,237.43,237.63,3986.0,233.93,234.0876,233.8906,234.0876,3986.0
2023-10-31 11:35:00,237.59,237.73,237.43,237.59,4847.0,234.0482,234.1861,233.8906,234.0482,4847.0
2023-10-31 11:40:00,237.59,237.75,237.44,237.75,4028.0,234.0482,234.2058,233.9004,234.2058,4028.0
2023-10-31 11:45:00,237.76,238.01,237.64,237.82,8630.0,234.2156,234.4619,234.0974,234.2748,8630.0
2023-10-31 11:50:00,237.73,237.82,237.64,237.82,3600.0,234.1861,234.2748,234.0974,234.2748,3600.0
2023-10-31 11:55:00,237.92,238.72,237.92,238.69,2539.0,234.3733,235.1613,234.3733,235.1318,2539.0
2023-10-31 12:00:00,238.76,238.78,238.55,238.55,4359.0,235.2007,235.2204,234.9939,234.9939,4359.0
2023-10-31 12:05:00,238.52,238.75,238.48,238.59,2843.0,234.9643,235.1909,234.9249,235.0333,2843.0
2023-10-31 12:10:00,238.47,238.55,238.08,238.08,2793.0,234.9151,234.9939,234.5309,234.5309,2793.0
2023-10-31 12:15:00,238.09,238.11,237.75,237.87,6052.0,234.5407,234.5604,234.2058,234.324,6052.0
2023-10-31 12:20:00,237.86,237.94,237.73,237.85,1500.0,234.3142,234.393,234.1861,234.3043,1500.0
2023-10-31 12:25:00,237.84,238.03,237.81,238.03,2336.0,234.2945,234.4816,234.2649,234.4816,2336.0
2023-10-31 12:30:00,238.02,238.31,237.92,238.04,7958.0,234.4718,234.7574,234.3733,234.4915,7958.0
2023-10-31 12:35:00,238.1,238.17,237.72,238.17,1716.0,234.5506,234.6195,234.1762,234.6195,1716.0
2023-10-31 12:40:00,238.47,238.54,238.3,238.34,3115.0,234.9151,234.984,234.7476,234.787,3115.0
2023-10-31 12:45:00,238.37,238.42,237.92,238.25,6982.0,234.8166,234.8658,234.3733,234.6983,6982.0
2023-10-31 12:50:00,238.29,238.47,238.2,238.24,1384.0,234.7377,234.9151,234.6491,234.6885,1384.0
2023-10-31 12:55:00,238.33,238.66,238.31,238.6,2300.0,234.7772,235.1022,234.7574,235.0431,2300.0
2023-10-31 13:00:00,238.6,238.87,238.55,238.72,8447.0,235.0431,235.3091,234.9939,235.1613,8447.0
2023-10-31 13:05:00,238.73,239.11,238.73,239.05,2066.0,235.1712,235.5455,235.1712,235.4864,2066.0
2023-10-31 13:10:00,238.9,238.96,238.59,238.73,4196.0,235.3387,235.3978,235.0333,235.1712,4196.0
2023-10-31 13:15:00,238.59,238.87,238.42,238.87,4220.0,235.0333,235.3091,234.8658,235.3091,4220.0
2023-10-31 13:20:00,238.89,239.05,238.75,238.86,3857.0,235.3288,235.4864,235.1909,235.2993,3857.0
2023-10-31 13:25:00,238.9,239.03,238.62,238.7,2852.0,235.3387,235.4667,235.0628,235.1416,2852.0
2023-10-31 13:30:00,238.7,238.82,238.53,238.63,6637.0,235.1416,235.2598,234.9742,235.0727,6637.0
2023-10-31 13:35:00,238.71,238.97,238.71,238.97,4911.0,235.1515,235.4076,235.1515,235.4076,4911.0
2023-10-31 13:40:00,238.95,239.15,238.92,239.0,5239.0,235.3879,235.5849,235.3584,235.4372,5239.0
2023-10-31 13:45:00,239.0,239.01,238.71,238.84,3065.0,235.4372,235.447,235.1515,235.2795,3065.0
2023-10-31 13:50:00,238.81,239.03,238.74,239.0,3245.0,235.25,235.4667,235.181,235.4372,3245.0
2023-10-31 13:55:00,238.95,239.09,238.93,238.99,4076.0,235.3879,235.5258,235.3682,235.4273,4076.0
2023-10-31 14:00:00,239.19,239.19,238.8,238.9,3940.0,235.6243,235.6243,235.2401,235.3387,3940.0
2023-10-31 14:05:00,238.9,239.09,238.82,238.89,2700.0,235.3387,235.5258,235.2598,235.3288,2700.0
2023-10-31 14:10:00,238.88,238.92,238.78,238.78,5285.0,235.319,235.3584,235.2204,235.2204,5285.0
2023-10-31 14:15:00,238.84,238.88,238.66,238.8,4132.0,235.2795,235.319,235.1022,235.2401,4132.0
2023-10-31 14:20:00,238.73,238.84,238.54,238.54,3718.0,235.1712,235.2795,234.984,234.984,3718.0
2023-10-31 14:25:00,238.71,238.76,238.6,238.61,1735.0,235.1515,235.2007,235.0431,235.053,1735.0
2023-10-31 14:30:00,238.64,238.84,238.59,238.83,3831.0,235.0825,235.2795,235.0333,235.2697,3831.0
2023-10-31 14:35:00,238.77,238.82,238.71,238.74,2416.0,235.2106,235.2598,235.1515,235.181,2416.0
2023-10-31 14:40:00,238.79,238.9,238.59,238.65,8375.0,235.2303,235.3387,235.0333,235.0924,8375.0
2023-10-31 14:45:00,238.58,238.77,238.41,238.77,6268.0,235.0234,235.2106,234.856,235.2106,6268.0
2023-10-31 14:50:00,238.8,238.84,238.54,238.6,5487.0,235.2401,235.2795,234.984,235.0431,5487.0
2023-10-31 14:55:00,238.67,239.05,238.61,239.05,8428.0,235.1121,235.4864,235.053,235.4864,8428.0
2023-10-31 15:00:00,239.01,239.17,239.0,239.06,4266.0,235.447,235.6046,235.4372,235.4963,4266.0
2023-10-31 15:05:00,238.94,239.16,238.9,239.11,4666.0,235.3781,235.5948,235.3387,235.5455,4666.0
2023-10-31 15:10:00,239.14,239.24,239.01,239.01,5743.0,235.5751,235.6736,235.447,235.447,5743.0
2023-10-31 15:15:00,239.05,239.05,238.89,239.01,7413.0,235.4864,235.4864,235.3288,235.447,7413.0
2023-10-31 15:20:00,239.0,239.01,238.82,238.87,9010.0,235.4372,235.447,235.2598,235.3091,9010.0
2023-10-31 15:25:00,238.87,239.11,238.85,239.01,11353.0,235.3091,235.5455,235.2894,235.447,11353.0
2023-10-31 15:30:00,239.01,239.01,238.51,238.59,10308.0,235.447,235.447,234.9545,235.0333,10308.0
2023-10-31 15:35:00,238.53,238.6,238.1,238.2,9032.0,234.9742,235.0431,234.5506,234.6491,9032.0
2023-10-31 15:40:00,238.16,238.28,238.03,238.15,6902.0,234.6097,234.7279,234.4816,234.5998,6902.0
2023-10-31 15:45:00,238.2,238.2,237.9,238.08,11818.0,234.6491,234.6491,234.3536,234.5309,11818.0
2023-10-31 15:50:00,238.07,238.22,237.92,238.1,21839.0,234.521,234.6688,234.3733,234.5506,21839.0
2023-10-31 15:55:00,238.12,238.28,237.92,238.22,78286.0,234.5703,234.7279,234.3733,234.6688,78286.0
2023-11-01 09:30:00,237.7,237.9,236.92,237.56,9594.0,234.1565,234.3536,233.3882,234.0186,9594.0
2023-11-01 09:35:00,237.62,237.65,236.78,236.86,3314.0,234.0777,234.1073,233.2503,233.3291,3314.0
2023-11-01 09:40:00,236.77,236.89,236.15,236.4,3153.0,233.2404,233.3586,232.6296,232.8759,3153.0
2023-11-01 09:45:00,236.4,236.83,236.05,236.05,4904.0,232.8759,233.2995,232.5311,232.5311,4904.0
2023-11-01 09:50:00,236.15,236.54,235.97,236.06,8412.0,232.6296,233.0138,232.4523,232.541,8412.0
2023-11-01 09:55:00,236.15,236.24,235.9,235.91,1400.0,232.6296,232.7183,232.3834,232.3932,1400.0
2023-11-01 10:00:00,236.37,236.66,236.09,236.58,11547.0,232.8464,233.132,232.5705,233.0532,11547.0
2023-11-01 10:05:00,236.68,237.47,236.5,237.47,2307.0,233.1517,233.93,232.9744,233.93,2307.0
2023-11-01 10:10:00,237.5,237.96,237.5,237.96,1640.0,233.9595,234.4127,233.9595,234.4127,1640.0
2023-11-01 10:15:00,237.82,237.87,237.41,237.6,11341.0,234.2748,234.324,233.8709,234.058,11341.0
2023-11-01 10:20:00,237.61,237.95,237.6,237.83,5314.0,234.0679,234.4028,234.058,234.2846,5314.0
2023-11-01 10:25:00,238.69,238.69,238.18,238.26,4606.0,235.1318,235.1318,234.6294,234.7082,4606.0
2023-11-01 10:30:00,238.26,238.4,237.88,237.89,11065.0,234.7082,234.8461,234.3339,234.3437,11065.0
2023-11-01 10:35:00,237.79,238.19,237.77,238.02,8902.0,234.2452,234.6392,234.2255,234.4718,8902.0
2023-11-01 10:40:00,238.01,238.29,238.01,238.25,1210.0,234.4619,234.7377,234.4619,234.6983,1210.0
2023-11-01 10:45:00,238.29,238.62,238.05,238.15,15955.0,234.7377,235.0628,234.5013,234.5998,15955.0
2023-11-01 10:50:00,238.09,238.12,237.99,237.99,5995.0,234.5407,234.5703,234.4422,234.4422,5995.0
2023-11-01 10:55:00,237.94,238.35,237.94,238.16,4211.0,234.393,234.7969,234.393,234.6097,4211.0
2023-11-01 11:00:00,238.03,238.16,237.99,238.12,958.0,234.4816,234.6097,234.4422,234.5703,958.0
2023-11-01 11:05:00,237.97,238.17,237.67,237.67,8735.0,234.4225,234.6195,234.127,234.127,8735.0
2023-11-01 11:10:00,237.62,237.68,237.19,237.45,6340.0,234.0777,234.1368,233.6541,233.9103,6340.0
2023-11-01 11:15:00,237.14,237.14,236.78,236.78,3365.0,233.6049,233.6049,233.2503,233.2503,3365.0
2023-11-01 11:20:00,236.93,237.26,236.88,237.24,1818.0,233.398,233.7231,233.3488,233.7034,1818.0
2023-11-01 11:25:00,237.24,237.24,236.99,237.23,2187.0,233.7034,233.7034,233.4571,233.6935,2187.0
2023-11-01 11:30:00,237.29,237.77,237.29,237.77,2001.0,233.7527,234.2255,233.7527,234.2255,2001.0
2023-11-01 11:35:00,237.68,237.86,237.46,237.68,12965.0,234.1368,234.3142,233.9201,234.1368,12965.0
2023-11-01 11:40:00,237.59,237.74,237.46,237.74,7338.0,234.0482,234.1959,233.9201,234.1959,7338.0
2023-11-01 11:45:00,237.87,238.23,237.87,238.1,1000.0,234.324,234.6786,234.324,234.5506,1000.0
2023-11-01 11:50:00,238.0,238.07,237.76,238.0,21790.0,234.4521,234.521,234.2156,234.4521,21790.0
2023-11-01 11:55:00,238.0,238.0,237.76,237.77,5096.0,234.4521,234.4521,234.2156,234.2255,5096.0
2023-11-01 12:00:00,237.78,238.05,237.75,237.9,3909.0,234.2353,234.5013,234.2058,234.3536,3909.0
2023-11-01 12:05:00,237.84,238.03,237.5,237.5,3471.0,234.2945,234.4816,233.9595,233.9595,3471.0
2023-11-01 12:10:00,237.66,237.8,237.5,237.5,5100.0,234.1171,234.2551,233.9595,233.9595,5100.0
2023-11-01 12:15:00,237.36,237.36,236.87,237.06,9253.0,233.8216,233.8216,233.3389,233.5261,9253.0
2023-11-01 12:20:00,237.05,237.26,236.98,237.14,3930.0,233.5162,233.7231,233.4473,233.6049,3930.0
2023-11-01 12:25:00,237.07,237.46,236.99,237.38,2510.0,233.5359,233.9201,233.4571,233.8413,2510.0
2023-11-01 12:30:00,237.59,237.69,237.48,237.69,1736.0,234.0482,234.1467,233.9398,234.1467,1736.0
2023-11-01 12:35:00,237.67,237.74,237.28,237.28,5689.0,234.127,234.1959,233.7428,233.7428,5689.0
2023-11-01 12:40:00,237.35,237.39,237.16,237.23,2875.0,233.8118,233.8512,233.6246,233.6935,2875.0
2023-11-01 12:45:00,237.34,237.38,237.24,237.37,1747.0,233.8019,233.8413,233.7034,233.8315,1747.0
2023-11-01 12:50:00,237.31,237.42,237.11,237.42,1830.0,233.7724,233.8807,233.5753,233.8807,1830.0
2023-11-01 12:55:00,237.42,237.63,237.41,237.41,1915.0,233.8807,234.0876,233.8709,233.8709,1915.0
2023-11-01 13:00:00,237.45,237.56,237.4,237.4,2371.0,233.9103,234.0186,233.861,233.861,2371.0
2023-11-01 13:05:00,237.46,237.61,237.39,237.41,2217.0,233.9201,234.0679,233.8512,233.8709,2217.0
2023-11-01 13:10:00,237.49,237.71,237.4,237.55,8976.0,233.9497,234.1664,233.861,234.0088,8976.0
2023-11-01 13:15:00,237.56,237.62,237.43,237.59,2668.0,234.0186,234.0777,233.8906,234.0482,2668.0
2023-11-01 13:20:00,237.49,237.52,237.15,237.15,4985.0,233.9497,233.9792,233.6147,233.6147,4985.0
2023-11-01 13:25:00,237.06,237.39,237.05,237.38,1250.0,233.5261,233.8512,233.5162,233.8413,1250.0
2023-11-01 13:30:00,237.32,237.44,237.18,237.26,3280.0,233.7822,233.9004,233.6443,233.7231,3280.0
2023-11-01 13:35:00,237.43,237.44,237.31,237.31,1863.0,233.8906,233.9004,233.7724,233.7724,1863.0
2023-11-01 13:40:00,237.31,237.45,237.11,237.33,6945.0,233.7724,233.9103,233.5753,233.7921,6945.0
2023-11-01 13:45:00,237.29,237.42,237.2,237.42,6973.0,233.7527,233.8807,233.664,233.8807,6973.0
2023-11-01 13:50:00,237.43,237.71,237.4,237.5,5036.0,233.8906,234.1664,233.861,233.9595,5036.0
2023-11-01 13:55:00,237.51,237.54,237.37,237.44,2394.0,233.9694,233.9989,233.8315,233.9004,2394.0
2023-11-01 14:00:00,237.51,238.12,237.09,237.53,6206.0,233.9694,234.5703,233.5556,233.9891,6206.0
2023-11-01 14:05:00,237.59,237.62,237.31,237.33,3755.0,234.0482,234.0777,233.7724,233.7921,3755.0
2023-11-01 14:10:00,237.5,237.67,237.28,237.46,1723.0,233.9595,234.127,233.7428,233.9201,1723.0
2023-11-01 14:15:00,237.31,237.48,237.09,237.48,4308.0,233.7724,233.9398,233.5556,233.9398,4308.0
2023-11-01 14:20:00,237.48,237.7,237.34,237.34,2592.0,233.9398,234.1565,233.8019,233.8019,2592.0
2023-11-01 14:25:00,237.45,237.5,237.02,237.32,4051.0,233.9103,233.9595,233.4867,233.7822,4051.0
2023-11-01 14:30:00,237.51,237.81,237.43,237.57,8323.0,233.9694,234.2649,233.8906,234.0285,8323.0
2023-11-01 14:35:00,237.46,237.74,236.92,237.22,13617.0,233.9201,234.1959,233.3882,233.6837,13617.0
2023-11-01 14:40:00,237.21,237.26,236.46,236.97,6443.0,233.6738,233.7231,232.935,233.4374,6443.0
2023-11-01 14:45:00,237.0,237.2,236.27,236.38,19269.0,233.467,233.664,232.7479,232.8562,19269.0
2023-11-01 14:50:00,236.54,236.97,236.24,236.8,9410.0,233.0138,233.4374,232.7183,233.27,9410.0
2023-11-01 14:55:00,236.79,237.65,236.79,237.37,21239.0,233.2601,234.1073,233.2601,233.8315,21239.0
2023-11-01 15:00:00,237.39,237.87,237.2,237.26,28231.0,233.8512,234.324,233.664,233.7231,28231.0
2023-11-01 15:05:00,237.35,237.69,237.27,237.69,12348.0,233.8118,234.1467,233.733,234.1467,12348.0
2023-11-01 15:10:00,237.55,238.37,237.55,237.91,20141.0,234.0088,234.8166,234.0088,234.3634,20141.0
2023-11-01 15:15:00,237.95,238.87,237.83,238.17,14224.0,234.4028,235.3091,234.2846,234.6195,14224.0
2023-11-01 15:20:00,238.16,238.38,237.95,238.36,31957.0,234.6097,234.8264,234.4028,234.8067,31957.0
2023-11-01 15:25:00,238.44,238.52,237.9,238.51,7992.0,234.8855,234.9643,234.3536,234.9545,7992.0
2023-11-01 15:30:00,238.47,238.71,238.18,238.45,27439.0,234.9151,235.1515,234.6294,234.8954,27439.0
2023-11-01 15:35:00,238.36,238.68,237.96,238.52,24964.0,234.8067,235.1219,234.4127,234.9643,24964.0
2023-11-01 15:40:00,238.66,238.94,238.54,238.8,9532.0,235.1022,235.3781,234.984,235.2401,9532.0
2023-11-01 15:45:00,238.84,238.95,238.48,238.63,26695.0,235.2795,235.3879,234.9249,235.0727,26695.0
2023-11-01 15:50:00,238.59,238.8,238.43,238.79,41163.0,235.0333,235.2401,234.8757,235.2303,41163.0
2023-11-01 15:55:00,238.82,239.21,238.68,238.91,71572.0,235.2598,235.644,235.1219,235.3485,71572.0
2023-11-02 09:30:00,241.49,244.17,240.0,244.17,29504.0,237.89,240.5301,236.4223,240.5301,29504.0
2023-11-02 09:35:00,244.27,244.98,244.26,244.98,14738.0,240.6286,241.328,240.6188,241.328,14738.0
2023-11-02 09:40:00,244.7,244.9,243.6,244.19,33605.0,241.0522,241.2492,239.9686,240.5498,33605.0
2023-11-02 09:45:00,243.85,245.17,243.82,244.94,13516.0,240.2149,241.5152,240.1853,241.2886,13516.0
2023-11-02 09:50:00,245.08,245.11,243.78,243.84,13489.0,241.4265,241.4561,240.1459,240.205,13489.0
2023-11-02 09:55:00,243.78,244.55,243.75,244.55,3871.0,240.1459,240.9044,240.1164,240.9044,3871.0
2023-11-02 10:00:00,244.51,245.14,244.17,245.14,19832.0,240.865,241.4856,240.5301,241.4856,19832.0
2023-11-02 10:05:00,245.13,245.68,245.06,245.08,15425.0,241.4758,242.0176,241.4068,241.4265,15425.0
2023-11-02 10:10:00,245.08,245.08,244.31,244.41,11919.0,241.4265,241.4265,240.668,240.7665,11919.0
2023-11-02 10:15:00,244.37,245.24,244.37,245.13,6587.0,240.7271,241.5841,240.7271,241.4758,6587.0
2023-11-02 10:20:00,245.21,245.66,245.15,245.5,10782.0,241.5546,241.9979,241.4955,241.8403,10782.0
2023-11-02 10:25:00,245.5,246.0,245.43,245.58,21924.0,241.8403,242.3328,241.7713,241.9191,21924.0
2023-11-02 10:30:00,245.59,246.32,245.58,246.04,5987.0,241.9289,242.648,241.9191,242.3722,5987.0
2023-11-02 10:35:00,246.11,246.24,245.94,246.09,6482.0,242.4412,242.5692,242.2737,242.4215,6482.0
2023-11-02 10:40:00,245.96,246.21,245.61,245.76,6629.0,242.2934,242.5397,241.9486,242.0964,6629.0
2023-11-02 10:45:00,245.83,245.88,245.45,245.79,7799.0,242.1653,242.2146,241.791,242.1259,7799.0
2023-11-02 10:50:00,245.76,246.62,245.76,246.61,22113.0,242.0964,242.9436,242.0964,242.9337,22113.0
2023-11-02 10:55:00,246.61,246.76,246.19,246.44,13798.0,242.9337,243.0815,242.52,242.7663,13798.0
2023-11-02 11:00:00,246.5,246.6,246.21,246.6,8088.0,242.8254,242.9239,242.5397,242.9239,8088.0
2023-11-02 11:05:00,246.41,246.69,246.39,246.67,3226.0,242.7367,243.0125,242.717,242.9928,3226.0
2023-11-02 11:10:00,246.69,246.96,246.35,246.36,12704.0,243.0125,243.2785,242.6776,242.6874,12704.0
2023-11-02 11:15:00,246.31,246.72,246.15,246.58,9906.0,242.6382,243.0421,242.4806,242.9042,9906.0
2023-11-02 11:20:00,246.65,246.65,246.27,246.39,5995.0,242.9731,242.9731,242.5988,242.717,5995.0
2023-11-02 11:25:00,246.49,246.5,246.16,246.21,13609.0,242.8155,242.8254,242.4904,242.5397,13609.0
2023-11-02 11:30:00,246.15,246.43,245.79,246.43,8304.0,242.4806,242.7564,242.1259,242.7564,8304.0
2023-11-02 11:35:00,246.39,246.39,246.15,246.3,9224.0,242.717,242.717,242.4806,242.6283,9224.0
2023-11-02 11:40:00,246.31,246.39,245.81,245.89,7593.0,242.6382,242.717,242.1456,242.2245,7593.0
2023-11-02 11:45:00,245.91,246.16,245.68,245.68,6059.0,242.2442,242.4904,242.0176,242.0176,6059.0
2023-11-02 11:50:00,245.65,246.05,245.65,245.89,5256.0,241.988,242.3821,241.988,242.2245,5256.0
2023-11-02 11:55:00,245.89,245.98,245.56,245.86,8690.0,242.2245,242.3131,241.8994,242.1949,8690.0
2023-11-02 12:00:00,245.77,246.01,245.7,246.0,5080.0,242.1062,242.3427,242.0373,242.3328,5080.0
2023-11-02 12:05:00,246.0,246.13,245.79,246.01,6738.0,242.3328,242.4609,242.1259,242.3427,6738.0
2023-11-02 12:10:00,246.0,246.1,245.88,246.05,5969.0,242.3328,242.4313,242.2146,242.3821,5969.0
2023-11-02 12:15:00,246.1,246.13,245.8,245.81,6082.0,242.4313,242.4609,242.1358,242.1456,6082.0
2023-11-02 12:20:00,245.74,246.25,245.71,245.92,7135.0,242.0767,242.5791,242.0471,242.254,7135.0
2023-11-02 12:25:00,246.02,246.22,245.85,246.17,5884.0,242.3525,242.5495,242.185,242.5003,5884.0
2023-11-02 12:30:00,246.2,246.44,246.2,246.36,8480.0,242.5298,242.7663,242.5298,242.6874,8480.0
2023-11-02 12:35:00,246.41,246.44,246.2,246.4,4240.0,242.7367,242.7663,242.5298,242.7268,4240.0
2023-11-02 12:40:00,246.48,246.51,246.31,246.48,8949.0,242.8057,242.8352,242.6382,242.8057,8949.0
2023-11-02 12:45:00,246.5,246.75,246.29,246.38,34430.0,242.8254,243.0716,242.6185,242.7071,34430.0
2023-11-02 12:50:00,246.48,246.53,246.1,246.11,6629.0,242.8057,242.8549,242.4313,242.4412,6629.0
2023-11-02 12:55:00,246.03,246.27,245.64,245.93,10284.0,242.3624,242.5988,241.9782,242.2639,10284.0
2023-11-02 13:00:00,245.93,245.93,245.36,245.39,7306.0,242.2639,242.2639,241.7024,241.7319,7306.0
2023-11-02 13:05:00,245.28,245.62,245.28,245.59,7928.0,241.6235,241.9585,241.6235,241.9289,7928.0
2023-11-02 13:10:00,245.59,245.6,245.42,245.42,3369.0,241.9289,241.9388,241.7615,241.7615,3369.0
2023-11-02 13:15:00,245.49,245.7,245.41,245.62,4953.0,241.8304,242.0373,241.7516,241.9585,4953.0
2023-11-02 13:20:00,245.67,245.91,245.58,245.91,5375.0,242.0077,242.2442,241.9191,242.2442,5375.0
2023-11-02 13:25:00,245.78,245.93,245.71,245.79,3238.0,242.1161,242.2639,242.0471,242.1259,3238.0
2023-11-02 13:30:00,245.81,245.86,245.56,245.62,6339.0,242.1456,242.1949,241.8994,241.9585,6339.0
2023-11-02 13:35:00,245.56,245.68,245.41,245.63,2881.0,241.8994,242.0176,241.7516,241.9683,2881.0
2023-11-02 13:40:00,245.67,245.72,245.51,245.56,3715.0,242.0077,242.057,241.8501,241.8994,3715.0
2023-11-02 13:45:00,245.5,245.72,245.43,245.43,8333.0,241.8403,242.057,241.7713,241.7713,8333.0
2023-11-02 13:50:00,245.49,245.65,245.27,245.62,5867.0,241.8304,241.988,241.6137,241.9585,5867.0
2023-11-02 13:55:00,245.62,245.9,245.57,245.59,6122.0,241.9585,242.2343,241.9092,241.9289,6122.0
2023-11-02 14:00:00,245.63,245.65,245.36,245.63,5596.0,241.9683,241.988,241.7024,241.9683,5596.0
2023-11-02 14:05:00,245.63,245.63,245.18,245.18,5069.0,241.9683,241.9683,241.525,241.525,5069.0
2023-11-02 14:10:00,245.21,245.38,244.78,244.97,10663.0,241.5546,241.7221,241.131,241.3182,10663.0
2023-11-02 14:15:00,244.93,245.57,244.93,245.55,9792.0,241.2788,241.9092,241.2788,241.8895,9792.0
2023-11-02 14:20:00,245.55,245.7,245.43,245.58,2451.0,241.8895,242.0373,241.7713,241.9191,2451.0
2023-11-02 14:25:00,245.55,245.81,245.55,245.81,1347.0,241.8895,242.1456,241.8895,242.1456,1347.0
2023-11-02 14:30:00,245.76,245.84,245.62,245.73,6419.0,242.0964,242.1752,241.9585,242.0668,6419.0
2023-11-02 14:35:00,245.85,246.04,245.81,245.99,3809.0,242.185,242.3722,242.1456,242.323,3809.0
2023-11-02 14:40:00,246.01,246.09,245.8,245.87,6158.0,242.3427,242.4215,242.1358,242.2048,6158.0
2023-11-02 14:45:00,245.86,245.94,245.62,245.71,4490.0,242.1949,242.2737,241.9585,242.0471,4490.0
2023-11-02 14:50:00,245.72,245.77,245.38,245.48,6253.0,242.057,242.1062,241.7221,241.8206,6253.0
2023-11-02 14:55:00,245.48,245.65,245.38,245.51,11902.0,241.8206,241.988,241.7221,241.8501,11902.0
2023-11-02 15:00:00,245.51,245.56,245.35,245.54,15031.0,241.8501,241.8994,241.6925,241.8797,15031.0
2023-11-02 15:05:00,245.52,245.89,245.51,245.84,7846.0,241.86,242.2245,241.8501,242.1752,7846.0
2023-11-02 15:10:00,245.79,245.9,245.72,245.9,6363.0,242.1259,242.2343,242.057,242.2343,6363.0
2023-11-02 15:15:00,245.91,246.04,245.69,245.73,9329.0,242.2442,242.3722,242.0274,242.0668,9329.0
2023-11-02 15:20:00,245.67,245.77,245.41,245.47,10242.0,242.0077,242.1062,241.7516,241.8107,10242.0
2023-11-02 15:25:00,245.46,245.51,245.23,245.34,18716.0,241.8009,241.8501,241.5743,241.6827,18716.0
2023-11-02 15:30:00,245.38,245.46,245.0,245.16,15427.0,241.7221,241.8009,241.3477,241.5053,15427.0
2023-11-02 15:35:00,245.3,245.32,244.9,245.13,10420.0,241.6432,241.6629,241.2492,241.4758,10420.0
2023-11-02 15:40:00,245.03,245.25,244.99,245.16,11787.0,241.3773,241.594,241.3379,241.5053,11787.0
2023-11-02 15:45:00,245.15,245.15,244.64,244.78,28715.0,241.4955,241.4955,240.9931,241.131,28715.0
2023-11-02 15:50:00,244.77,245.05,244.77,245.01,50798.0,241.1211,241.397,241.1211,241.3576,50798.0
2023-11-02 15:55:00,245.05,245.46,244.97,245.38,84858.0,241.397,241.8009,241.3182,241.7221,84858.0
2023-11-03 09:30:00,247.04,249.41,247.04,248.67,15038.0,243.3573,245.692,243.3573,244.963,15038.0
2023-11-03 09:35:00,248.69,250.01,248.68,249.32,15357.0,244.9827,246.283,244.9729,245.6033,15357.0
2023-11-03 09:40:00,249.7,249.7,249.28,249.43,2980.0,245.9777,245.9777,245.5639,245.7117,2980.0
2023-11-03 09:45:00,249.68,249.77,249.03,249.03,3093.0,245.958,246.0466,245.3176,245.3176,3093.0
2023-11-03 09:50:00,248.82,250.13,248.79,250.0,5247.0,245.1108,246.4012,245.0812,246.2732,5247.0
2023-11-03 09:55:00,249.9,250.0,249.61,249.84,7325.0,246.1747,246.2732,245.889,246.1156,7325.0
2023-11-03 10:00:00,249.96,250.0,248.88,249.21,14332.0,246.2338,246.2732,245.1699,245.495,14332.0
2023-11-03 10:05:00,249.51,249.54,249.17,249.17,4644.0,245.7905,245.82,245.4556,245.4556,4644.0
2023-11-03 10:10:00,249.34,249.37,248.89,249.05,7760.0,245.623,245.6526,245.1797,245.3373,7760.0
2023-11-03 10:15:00,248.93,249.47,248.89,249.25,14817.0,245.2191,245.7511,245.1797,245.5344,14817.0
2023-11-03 10:20:00,249.24,249.57,249.0,249.0,10056.0,245.5245,245.8496,245.2881,245.2881,10056.0
2023-11-03 10:25:00,249.01,249.14,248.68,249.08,20965.0,245.2979,245.426,244.9729,245.3669,20965.0
2023-11-03 10:30:00,248.98,249.27,248.87,249.2,2558.0,245.2684,245.5541,245.16,245.4851,2558.0
2023-11-03 10:35:00,249.18,249.22,248.73,249.0,14787.0,245.4654,245.5048,245.0221,245.2881,14787.0
2023-11-03 10:40:00,249.1,249.57,248.94,249.14,11434.0,245.3866,245.8496,245.229,245.426,11434.0
2023-11-03 10:45:00,249.38,249.76,249.29,249.62,2367.0,245.6624,246.0368,245.5738,245.8988,2367.0
2023-11-03 10:50:00,249.67,249.67,249.17,249.2,5587.0,245.9481,245.9481,245.4556,245.4851,5587.0
2023-11-03 10:55:00,249.15,249.56,249.15,249.56,1544.0,245.4359,245.8397,245.4359,245.8397,1544.0
2023-11-03 11:00:00,249.65,249.87,249.44,249.57,5275.0,245.9284,246.1451,245.7215,245.8496,5275.0
2023-11-03 11:05:00,249.38,249.62,249.01,249.55,13931.0,245.6624,245.8988,245.2979,245.8299,13931.0
2023-11-03 11:10:00,249.4,249.4,248.77,249.01,3202.0,245.6821,245.6821,245.0615,245.2979,3202.0
2023-11-03 11:15:00,249.01,249.01,248.81,248.87,3686.0,245.2979,245.2979,245.1009,245.16,3686.0
2023-11-03 11:20:00,248.91,249.32,248.91,249.16,5258.0,245.1994,245.6033,245.1994,245.4457,5258.0
2023-11-03 11:25:00,249.34,249.58,249.21,249.53,13151.0,245.623,245.8594,245.495,245.8102,13151.0
2023-11-03 11:30:00,249.6,249.83,249.6,249.6,2742.0,245.8791,246.1057,245.8791,245.8791,2742.0
2023-11-03 11:35:00,249.63,250.02,249.63,250.0,4737.0,245.9087,246.2929,245.9087,246.2732,4737.0
2023-11-03 11:40:00,249.91,249.92,249.64,249.88,24656.0,246.1845,246.1944,245.9185,246.155,24656.0
2023-11-03 11:45:00,249.92,250.0,249.86,249.99,6621.0,246.1944,246.2732,246.1353,246.2633,6621.0
2023-11-03 11:50:00,249.99,250.6,249.96,250.45,26399.0,246.2633,246.8642,246.2338,246.7165,26399.0
2023-11-03 11:55:00,250.55,250.76,250.36,250.76,9930.0,246.815,247.0219,246.6278,247.0219,9930.0
2023-11-03 12:00:00,250.66,250.88,250.51,250.54,6345.0,246.9233,247.1401,246.7756,246.8051,6345.0
2023-11-03 12:05:00,250.54,250.54,250.18,250.46,4617.0,246.8051,246.8051,246.4505,246.7263,4617.0
2023-11-03 12:10:00,250.62,250.79,250.47,250.61,4960.0,246.8839,247.0514,246.7362,246.8741,4960.0
2023-11-03 12:15:00,250.53,250.6,250.24,250.4,4328.0,246.7953,246.8642,246.5096,246.6672,4328.0
2023-11-03 12:20:00,250.39,250.39,249.96,250.25,5513.0,246.6574,246.6574,246.2338,246.5195,5513.0
2023-11-03 12:25:00,250.23,250.35,250.04,250.33,5582.0,246.4998,246.618,246.3126,246.5983,5582.0
2023-11-03 12:30:00,250.39,250.5,250.26,250.49,5472.0,246.6574,246.7657,246.5293,246.7559,5472.0
2023-11-03 12:35:00,250.5,250.54,250.37,250.43,3398.0,246.7657,246.8051,246.6377,246.6968,3398.0
2023-11-03 12:40:00,250.43,250.49,250.1,250.41,15592.0,246.6968,246.7559,246.3717,246.6771,15592.0
2023-11-03 12:45:00,250.48,250.77,250.39,250.72,2852.0,246.746,247.0317,246.6574,246.9824,2852.0
2023-11-03 12:50:00,250.71,250.79,250.61,250.71,1944.0,246.9726,247.0514,246.8741,246.9726,1944.0
2023-11-03 12:55:00,250.71,251.01,250.67,251.01,7732.0,246.9726,247.2681,246.9332,247.2681,7732.0
2023-11-03 13:00:00,251.02,251.11,250.94,251.05,4697.0,247.278,247.3666,247.1992,247.3075,4697.0
2023-11-03 13:05:00,251.09,251.11,250.8,250.92,5893.0,247.3469,247.3666,247.0613,247.1795,5893.0
2023-11-03 13:10:00,250.85,250.85,250.69,250.7,1873.0,247.1105,247.1105,246.9529,246.9627,1873.0
2023-11-03 13:15:00,250.76,250.85,250.68,250.68,3621.0,247.0219,247.1105,246.943,246.943,3621.0
2023-11-03 13:20:00,250.72,250.78,250.59,250.69,5904.0,246.9824,247.0416,246.8544,246.9529,5904.0
2023-11-03 13:25:00,250.65,251.05,250.49,251.05,8546.0,246.9135,247.3075,246.7559,247.3075,8546.0
2023-11-03 13:30:00,251.07,251.46,251.0,251.46,19339.0,247.3272,247.7114,247.2583,247.7114,19339.0
2023-11-03 13:35:00,251.43,251.71,251.42,251.71,4700.0,247.6819,247.9577,247.672,247.9577,4700.0
2023-11-03 13:40:00,251.77,251.77,251.42,251.46,12020.0,248.0168,248.0168,247.672,247.7114,12020.0
2023-11-03 13:45:00,251.45,251.57,251.31,251.57,5192.0,247.7016,247.8198,247.5637,247.8198,5192.0
2023-11-03 13:50:00,251.58,251.67,251.5,251.5,3626.0,247.8296,247.9183,247.7508,247.7508,3626.0
2023-11-03 13:55:00,251.56,251.77,251.48,251.65,3945.0,247.8099,248.0168,247.7311,247.8986,3945.0
2023-11-03 14:00:00,251.65,251.68,251.55,251.68,1962.0,247.8986,247.9281,247.8001,247.9281,1962.0
2023-11-03 14:05:00,251.76,251.85,251.47,251.64,24942.0,248.0069,248.0956,247.7213,247.8887,24942.0
2023-11-03 14:10:00,251.64,251.82,251.34,251.41,5934.0,247.8887,248.0661,247.5932,247.6622,5934.0
2023-11-03 14:15:00,251.3,251.5,251.21,251.25,2096.0,247.5538,247.7508,247.4651,247.5045,2096.0
2023-11-03 14:20:00,251.25,251.38,251.25,251.32,14126.0,247.5045,247.6326,247.5045,247.5735,14126.0
2023-11-03 14:25:00,251.29,251.64,251.18,251.64,4019.0,247.544,247.8887,247.4356,247.8887,4019.0
2023-11-03 14:30:00,251.66,251.7,251.56,251.67,3059.0,247.9084,247.9478,247.8099,247.9183,3059.0
2023-11-03 14:35:00,251.77,251.79,251.68,251.74,2838.0,248.0168,248.0365,247.9281,247.9872,2838.0
2023-11-03 14:40:00,251.74,251.85,251.7,251.84,2924.0,247.9872,248.0956,247.9478,248.0858,2924.0
2023-11-03 14:45:00,251.79,251.94,251.75,251.9,3095.0,248.0365,248.1843,247.9971,248.1449,3095.0
2023-11-03 14:50:00,251.91,252.1,251.85,252.08,3808.0,248.1547,248.3419,248.0956,248.3222,3808.0
2023-11-03 14:55:00,252.13,252.24,252.01,252.22,5439.0,248.3714,248.4798,248.2532,248.4601,5439.0
2023-11-03 15:00:00,252.2,252.29,252.15,252.15,6172.0,248.4404,248.529,248.3911,248.3911,6172.0
2023-11-03 15:05:00,252.2,252.45,252.13,252.4,12534.0,248.4404,248.6867,248.3714,248.6374,12534.0
2023-11-03 15:10:00,252.49,252.61,252.26,252.61,10594.0,248.7261,248.8443,248.4995,248.8443,10594.0
2023-11-03 15:15:00,252.56,252.61,252.32,252.39,10430.0,248.795,248.8443,248.5586,248.6276,10430.0
2023-11-03 15:20:00,252.38,252.38,252.09,252.11,4816.0,248.6177,248.6177,248.332,248.3517,4816.0
2023-11-03 15:25:00,252.11,252.24,251.97,252.2,13294.0,248.3517,248.4798,248.2138,248.4404,13294.0
2023-11-03 15:30:00,252.17,252.19,251.71,251.74,11047.0,248.4108,248.4305,247.9577,247.9872,11047.0
2023-11-03 15:35:00,251.76,252.0,251.59,252.0,16307.0,248.0069,248.2434,247.8395,248.2434,16307.0
2023-11-03 15:40:00,252.0,252.09,251.92,252.02,20752.0,248.2434,248.332,248.1646,248.2631,20752.0
2023-11-03 15:45:00,251.99,252.07,251.48,251.5,22813.0,248.2335,248.3123,247.7311,247.7508,22813.0
2023-11-03 15:50:00,251.49,251.81,251.34,251.37,39976.0,247.741,248.0562,247.5932,247.6228,39976.0
2023-11-03 15:55:00,251.37,251.39,250.83,250.92,78567.0,247.6228,247.6425,247.0908,247.1795,78567.0
2023-11-06 09:30:00,250.39,250.91,250.04,250.78,11677.0,246.6574,247.1696,246.3126,247.0416,11677.0
2023-11-06 09:35:00,250.52,250.92,250.52,250.81,5472.0,246.7854,247.1795,246.7854,247.0711,5472.0
2023-11-06 09:40:00,250.9,251.16,250.66,250.98,6967.0,247.1598,247.4159,246.9233,247.2386,6967.0
2023-11-06 09:45:00,250.85,251.1,250.26,250.92,4006.0,247.1105,247.3568,246.5293,247.1795,4006.0
2023-11-06 09:50:00,251.1,251.22,250.81,250.89,4546.0,247.3568,247.475,247.0711,247.1499,4546.0
2023-11-06 09:55:00,250.89,251.05,250.43,250.83,10531.0,247.1499,247.3075,246.6968,247.0908,10531.0
2023-11-06 10:00:00,250.77,250.83,250.16,250.22,12661.0,247.0317,247.0908,246.4308,246.4899,12661.0
2023-11-06 10:05:00,250.2,250.29,249.93,250.19,12240.0,246.4702,246.5589,246.2042,246.4604,12240.0
2023-11-06 10:10:00,250.08,250.52,250.08,250.44,4316.0,246.352,246.7854,246.352,246.7066,4316.0
2023-11-06 10:15:00,250.51,250.97,250.37,250.94,2379.0,246.7756,247.2287,246.6377,247.1992,2379.0
2023-11-06 10:20:00,250.97,251.1,250.8,250.88,2365.0,247.2287,247.3568,247.0613,247.1401,2365.0
2023-11-06 10:25:00,251.0,251.26,250.79,251.25,7224.0,247.2583,247.5144,247.0514,247.5045,7224.0
2023-11-06 10:30:00,251.12,251.14,250.68,250.92,12598.0,247.3765,247.3962,246.943,247.1795,12598.0
2023-11-06 10:35:00,251.0,251.16,250.93,251.08,7272.0,247.2583,247.4159,247.1893,247.3371,7272.0
2023-11-06 10:40:00,251.1,251.24,251.0,251.14,5242.0,247.3568,247.4947,247.2583,247.3962,5242.0
2023-11-06 10:45:00,251.11,251.11,250.84,251.06,3779.0,247.3666,247.3666,247.1007,247.3174,3779.0
2023-11-06 10:50:00,251.04,251.04,250.89,250.89,3284.0,247.2977,247.2977,247.1499,247.1499,3284.0
2023-11-06 10:55:00,250.9,251.37,250.8,251.26,5661.0,247.1598,247.6228,247.0613,247.5144,5661.0
2023-11-06 11:00:00,251.33,251.55,251.25,251.55,2701.0,247.5834,247.8001,247.5045,247.8001,2701.0
2023-11-06 11:05:00,251.54,251.55,251.4,251.48,1407.0,247.7902,247.8001,247.6523,247.7311,1407.0
2023-11-06 11:10:00,251.53,251.79,251.5,251.79,3606.0,247.7804,248.0365,247.7508,248.0365,3606.0
2023-11-06 11:15:00,251.72,251.72,251.49,251.63,2926.0,247.9675,247.9675,247.741,247.8789,2926.0
2023-11-06 11:20:00,251.47,251.6,251.4,251.41,3379.0,247.7213,247.8493,247.6523,247.6622,3379.0
2023-11-06 11:25:00,251.49,251.56,251.4,251.48,2199.0,247.741,247.8099,247.6523,247.7311,2199.0
2023-11-06 11:30:00,251.43,251.47,251.27,251.43,4358.0,247.6819,247.7213,247.5243,247.6819,4358.0
2023-11-06 11:35:00,251.54,251.62,251.34,251.4,3047.0,247.7902,247.869,247.5932,247.6523,3047.0
2023-11-06 11:40:00,251.45,251.72,251.45,251.7,3883.0,247.7016,247.9675,247.7016,247.9478,3883.0
2023-11-06 11:45:00,251.68,251.89,251.67,251.89,2701.0,247.9281,248.135,247.9183,248.135,2701.0
2023-11-06 11:50:00,251.88,251.88,251.7,251.81,2966.0,248.1252,248.1252,247.9478,248.0562,2966.0
2023-11-06 11:55:00,251.84,251.99,251.66,251.66,6532.0,248.0858,248.2335,247.9084,247.9084,6532.0
2023-11-06 12:00:00,251.79,251.82,251.71,251.74,900.0,248.0365,248.0661,247.9577,247.9872,900.0
2023-11-06 12:05:00,251.73,251.73,251.52,251.66,3259.0,247.9774,247.9774,247.7705,247.9084,3259.0
2023-11-06 12:10:00,251.56,251.66,251.4,251.4,2595.0,247.8099,247.9084,247.6523,247.6523,2595.0
2023-11-06 12:15:00,251.34,251.42,251.16,251.24,2409.0,247.5932,247.672,247.4159,247.4947,2409.0
2023-11-06 12:20:00,251.25,251.43,251.24,251.33,3723.0,247.5045,247.6819,247.4947,247.5834,3723.0
2023-11-06 12:25:00,251.28,251.36,251.19,251.24,4674.0,247.5341,247.6129,247.4454,247.4947,4674.0
2023-11-06 12:30:00,251.37,251.46,251.29,251.4,2554.0,247.6228,247.7114,247.544,247.6523,2554.0
2023-11-06 12:35:00,251.47,251.49,251.25,251.32,2300.0,247.7213,247.741,247.5045,247.5735,2300.0
2023-11-06 12:40:00,251.2,251.26,251.08,251.23,3534.0,247.4553,247.5144,247.3371,247.4848,3534.0
2023-11-06 12:45:00,251.21,251.37,251.15,251.27,1256.0,247.4651,247.6228,247.406,247.5243,1256.0
2023-11-06 12:50:00,251.26,251.35,251.16,251.19,2427.0,247.5144,247.6031,247.4159,247.4454,2427.0
2023-11-06 12:55:00,251.27,251.52,251.27,251.49,2556.0,247.5243,247.7705,247.5243,247.741,2556.0
2023-11-06 13:00:00,251.54,251.6,251.22,251.29,2745.0,247.7902,247.8493,247.475,247.544,2745.0
2023-11-06 13:05:00,251.45,251.51,251.32,251.33,1400.0,247.7016,247.7607,247.5735,247.5834,1400.0
2023-11-06 13:10:00,251.31,251.37,251.3,251.3,349.0,247.5637,247.6228,247.5538,247.5538,349.0
2023-11-06 13:15:00,251.23,251.28,251.11,251.11,2202.0,247.4848,247.5341,247.3666,247.3666,2202.0
2023-11-06 13:20:00,251.05,251.4,251.03,251.4,4534.0,247.3075,247.6523,247.2878,247.6523,4534.0
2023-11-06 13:25:00,251.37,251.37,251.18,251.29,1860.0,247.6228,247.6228,247.4356,247.544,1860.0
2023-11-06 13:30:00,251.24,251.29,251.14,251.27,3249.0,247.4947,247.544,247.3962,247.5243,3249.0
2023-11-06 13:35:00,251.36,251.54,251.21,251.54,2530.0,247.6129,247.7902,247.4651,247.7902,2530.0
2023-11-06 13:40:00,251.6,251.63,251.44,251.5,3387.0,247.8493,247.8789,247.6917,247.7508,3387.0
2023-11-06 13:45:00,251.49,251.49,251.15,251.21,15397.0,247.741,247.741,247.406,247.4651,15397.0
2023-11-06 13:50:00,251.27,251.27,250.99,251.01,6760.0,247.5243,247.5243,247.2484,247.2681,6760.0
2023-11-06 13:55:00,251.11,251.23,251.02,251.23,2181.0,247.3666,247.4848,247.278,247.4848,2181.0
2023-11-06 14:00:00,251.26,251.44,251.26,251.44,2129.0,247.5144,247.6917,247.5144,247.6917,2129.0
2023-11-06 14:05:00,251.34,251.43,251.22,251.32,1899.0,247.5932,247.6819,247.475,247.5735,1899.0
2023-11-06 14:10:00,251.34,251.35,251.1,251.11,1508.0,247.5932,247.6031,247.3568,247.3666,1508.0
2023-11-06 14:15:00,251.18,251.2,251.05,251.2,2584.0,247.4356,247.4553,247.3075,247.4553,2584.0
2023-11-06 14:20:00,251.2,251.29,251.07,251.07,1020.0,247.4553,247.544,247.3272,247.3272,1020.0
2023-11-06 14:25:00,251.13,251.21,251.11,251.17,1795.0,247.3863,247.4651,247.3666,247.4257,1795.0
2023-11-06 14:30:00,251.16,251.27,251.09,251.27,2356.0,247.4159,247.5243,247.3469,247.5243,2356.0
2023-11-06 14:35:00,251.27,251.42,251.21,251.42,1911.0,247.5243,247.672,247.4651,247.672,1911.0
2023-11-06 14:40:00,251.4,251.65,251.4,251.65,2200.0,247.6523,247.8986,247.6523,247.8986,2200.0
2023-11-06 14:45:00,251.59,251.64,251.19,251.24,7760.0,247.8395,247.8887,247.4454,247.4947,7760.0
2023-11-06 14:50:00,251.25,251.34,251.22,251.3,3060.0,247.5045,247.5932,247.475,247.5538,3060.0
2023-11-06 14:55:00,251.3,251.51,251.17,251.24,8075.0,247.5538,247.7607,247.4257,247.4947,8075.0
2023-11-06 15:00:00,251.25,251.27,251.01,251.14,3232.0,247.5045,247.5243,247.2681,247.3962,3232.0
2023-11-06 15:05:00,251.1,251.19,251.06,251.09,2730.0,247.3568,247.4454,247.3174,247.3469,2730.0
2023-11-06 15:10:00,251.18,251.35,251.18,251.3,8308.0,247.4356,247.6031,247.4356,247.5538,8308.0
2023-11-06 15:15:00,251.31,251.34,251.21,251.33,7362.0,247.5637,247.5932,247.4651,247.5834,7362.0
2023-11-06 15:20:00,251.3,251.34,251.06,251.13,13088.0,247.5538,247.5932,247.3174,247.3863,13088.0
2023-11-06 15:25:00,251.03,251.12,250.84,250.93,24476.0,247.2878,247.3765,247.1007,247.1893,24476.0
2023-11-06 15:30:00,250.85,250.96,250.66,250.93,8444.0,247.1105,247.2189,246.9233,247.1893,8444.0
2023-11-06 15:35:00,250.79,250.85,250.5,250.62,5247.0,247.0514,247.1105,246.7657,246.8839,5247.0
2023-11-06 15:40:00,250.64,250.78,250.56,250.75,5095.0,246.9036,247.0416,246.8248,247.012,5095.0
2023-11-06 15:45:00,250.72,250.72,250.51,250.66,7893.0,246.9824,246.9824,246.7756,246.9233,7893.0
2023-11-06 15:50:00,250.58,250.7,250.46,250.5,12860.0,246.8445,246.9627,246.7263,246.7657,12860.0
2023-11-06 15:55:00,250.48,250.6,250.28,250.5,69312.0,246.746,246.8642,246.549,246.7657,69312.0
2023-11-07 09:30:00,251.0,251.67,250.34,250.39,11465.0,247.2583,247.9183,246.6081,246.6574,11465.0
2023-11-07 09:35:00,251.08,251.08,250.14,250.6,5201.0,247.3371,247.3371,246.4111,246.8642,5201.0
2023-11-07 09:40:00,250.48,250.48,249.57,249.97,8005.0,246.746,246.746,245.8496,246.2436,8005.0
2023-11-07 09:45:00,249.87,250.16,249.65,250.13,10495.0,246.1451,246.4308,245.9284,246.4012,10495.0
2023-11-07 09:50:00,250.02,250.25,249.49,249.97,19686.0,246.2929,246.5195,245.7708,246.2436,19686.0
2023-11-07 09:55:00,250.07,250.62,249.9,250.22,3669.0,246.3421,246.8839,246.1747,246.4899,3669.0
2023-11-07 10:00:00,250.52,250.69,250.26,250.69,1961.0,246.7854,246.9529,246.5293,246.9529,1961.0
2023-11-07 10:05:00,250.75,251.04,250.71,251.04,4960.0,247.012,247.2977,246.9726,247.2977,4960.0
2023-11-07 10:10:00,251.0,251.36,250.89,251.14,22666.0,247.2583,247.6129,247.1499,247.3962,22666.0
2023-11-07 10:15:00,251.16,251.29,250.93,251.25,4319.0,247.4159,247.544,247.1893,247.5045,4319.0
2023-11-07 10:20:00,251.35,251.5,251.24,251.42,4247.0,247.6031,247.7508,247.4947,247.672,4247.0
2023-11-07 10:25:00,251.52,252.03,251.44,251.89,7238.0,247.7705,248.2729,247.6917,248.135,7238.0
2023-11-07 10:30:00,251.91,251.91,251.62,251.85,4962.0,248.1547,248.1547,247.869,248.0956,4962.0
2023-11-07 10:35:00,251.84,252.09,251.71,252.09,3940.0,248.0858,248.332,247.9577,248.332,3940.0
2023-11-07 10:40:00,252.14,252.45,251.81,252.05,13644.0,248.3813,248.6867,248.0562,248.2926,13644.0
2023-11-07 10:45:00,251.98,252.54,251.84,252.43,13009.0,248.2237,248.7753,248.0858,248.667,13009.0
2023-11-07 10:50:00,252.45,252.53,252.09,252.13,5272.0,248.6867,248.7655,248.332,248.3714,5272.0
2023-11-07 10:55:00,252.2,252.2,252.0,252.1,3992.0,248.4404,248.4404,248.2434,248.3419,3992.0
2023-11-07 11:00:00,252.1,252.16,251.82,251.84,7166.0,248.3419,248.401,248.0661,248.0858,7166.0
2023-11-07 11:05:00,251.86,251.98,251.69,251.7,1911.0,248.1055,248.2237,247.938,247.9478,1911.0
2023-11-07 11:10:00,251.74,251.87,251.71,251.87,4824.0,247.9872,248.1153,247.9577,248.1153,4824.0
2023-11-07 11:15:00,251.93,252.1,251.92,252.08,4603.0,248.1744,248.3419,248.1646,248.3222,4603.0
2023-11-07 11:20:00,252.14,252.41,252.07,252.32,5345.0,248.3813,248.6473,248.3123,248.5586,5345.0
2023-11-07 11:25:00,252.28,252.5,252.21,252.33,21817.0,248.5192,248.7359,248.4502,248.5684,21817.0
2023-11-07 11:30:00,252.34,252.65,252.33,252.55,5079.0,248.5783,248.8837,248.5684,248.7852,5079.0
2023-11-07 11:35:00,252.55,252.84,252.43,252.43,6140.0,248.7852,249.0708,248.667,248.667,6140.0
2023-11-07 11:40:00,252.38,252.42,252.31,252.32,1616.0,248.6177,248.6571,248.5487,248.5586,1616.0
2023-11-07 11:45:00,252.29,252.4,251.93,252.0,4942.0,248.529,248.6374,248.1744,248.2434,4942.0
2023-11-07 11:50:00,252.05,252.05,251.85,251.91,3035.0,248.2926,248.2926,248.0956,248.1547,3035.0
2023-11-07 11:55:00,251.89,252.06,251.78,251.9,2923.0,248.135,248.3025,248.0266,248.1449,2923.0
2023-11-07 12:00:00,252.01,252.01,251.9,251.93,1868.0,248.2532,248.2532,248.1449,248.1744,1868.0
2023-11-07 12:05:00,251.93,252.17,251.93,252.17,3343.0,248.1744,248.4108,248.1744,248.4108,3343.0
2023-11-07 12:10:00,252.07,252.07,251.81,251.82,2647.0,248.3123,248.3123,248.0562,248.0661,2647.0
2023-11-07 12:15:00,251.83,251.9,251.72,251.83,3315.0,248.0759,248.1449,247.9675,248.0759,3315.0
2023-11-07 12:20:00,251.85,251.88,251.71,251.86,1300.0,248.0956,248.1252,247.9577,248.1055,1300.0
2023-11-07 12:25:00,251.88,251.88,251.47,251.52,7907.0,248.1252,248.1252,247.7213,247.7705,7907.0
2023-11-07 12:30:00,251.48,251.49,251.19,251.38,568.0,247.7311,247.741,247.4454,247.6326,568.0
2023-11-07 12:35:00,251.37,251.67,251.28,251.66,4997.0,247.6228,247.9183,247.5341,247.9084,4997.0
2023-11-07 12:40:00,251.59,251.67,251.5,251.63,1632.0,247.8395,247.9183,247.7508,247.8789,1632.0
2023-11-07 12:45:00,251.72,252.03,251.7,252.03,10450.0,247.9675,248.2729,247.9478,248.2729,10450.0
2023-11-07 12:50:00,251.98,252.15,251.91,252.0,17428.0,248.2237,248.3911,248.1547,248.2434,17428.0
2023-11-07 12:55:00,252.0,252.2,251.93,252.2,4522.0,248.2434,248.4404,248.1744,248.4404,4522.0
2023-11-07 13:00:00,252.19,252.19,252.02,252.08,2996.0,248.4305,248.4305,248.2631,248.3222,2996.0
2023-11-07 13:05:00,252.13,252.17,251.98,252.1,2865.0,248.3714,248.4108,248.2237,248.3419,2865.0
2023-11-07 13:10:00,252.1,252.1,251.96,252.02,5114.0,248.3419,248.3419,248.204,248.2631,5114.0
2023-11-07 13:15:00,252.01,252.08,251.89,252.0,2418.0,248.2532,248.3222,248.135,248.2434,2418.0
2023-11-07 13:20:00,251.92,252.1,251.74,252.05,15739.0,248.1646,248.3419,247.9872,248.2926,15739.0
2023-11-07 13:25:00,252.13,252.24,252.1,252.1,3359.0,248.3714,248.4798,248.3419,248.3419,3359.0
2023-11-07 13:30:00,252.1,252.28,252.1,252.14,3167.0,248.3419,248.5192,248.3419,248.3813,3167.0
2023-11-07 13:35:00,252.16,252.51,252.15,252.51,1706.0,248.401,248.7458,248.3911,248.7458,1706.0
2023-11-07 13:40:00,252.51,252.6,252.45,252.57,3846.0,248.7458,248.8344,248.6867,248.8049,3846.0
2023-11-07 13:45:00,252.49,252.63,252.34,252.35,2649.0,248.7261,248.864,248.5783,248.5882,2649.0
2023-11-07 13:50:00,252.33,252.46,252.23,252.42,6973.0,248.5684,248.6965,248.4699,248.6571,6973.0
2023-11-07 13:55:00,252.42,252.42,252.1,252.15,5684.0,248.6571,248.6571,248.3419,248.3911,5684.0
2023-11-07 14:00:00,252.02,252.17,251.94,252.08,2581.0,248.2631,248.4108,248.1843,248.3222,2581.0
2023-11-07 14:05:00,252.0,252.12,251.94,252.04,2914.0,248.2434,248.3616,248.1843,248.2828,2914.0
2023-11-07 14:10:00,252.21,252.25,252.12,252.25,1420.0,248.4502,248.4896,248.3616,248.4896,1420.0
2023-11-07 14:15:00,252.21,252.39,252.21,252.39,1830.0,248.4502,248.6276,248.4502,248.6276,1830.0
2023-11-07 14:20:00,252.38,252.55,252.33,252.54,3867.0,248.6177,248.7852,248.5684,248.7753,3867.0
2023-11-07 14:25:00,252.44,252.54,252.42,252.54,4009.0,248.6768,248.7753,248.6571,248.7753,4009.0
2023-11-07 14:30:00,252.54,252.71,252.44,252.47,8293.0,248.7753,248.9428,248.6768,248.7064,8293.0
2023-11-07 14:35:00,252.51,252.51,252.24,252.3,2676.0,248.7458,248.7458,248.4798,248.5389,2676.0
2023-11-07 14:40:00,252.24,252.34,252.08,252.28,3731.0,248.4798,248.5783,248.3222,248.5192,3731.0
2023-11-07 14:45:00,252.26,252.45,252.25,252.34,2120.0,248.4995,248.6867,248.4896,248.5783,2120.0
2023-11-07 14:50:00,252.38,252.49,252.38,252.49,2638.0,248.6177,248.7261,248.6177,248.7261,2638.0
2023-11-07 14:55:00,252.51,252.51,252.21,252.33,2440.0,248.7458,248.7458,248.4502,248.5684,2440.0
2023-11-07 15:00:00,252.26,252.47,252.17,252.17,3822.0,248.4995,248.7064,248.4108,248.4108,3822.0
2023-11-07 15:05:00,252.16,252.16,251.92,251.92,3434.0,248.401,248.401,248.1646,248.1646,3434.0
2023-11-07 15:10:00,251.9,252.06,251.89,251.99,1189.0,248.1449,248.3025,248.135,248.2335,1189.0
2023-11-07 15:15:00,251.98,252.0,251.89,251.95,2024.0,248.2237,248.2434,248.135,248.1941,2024.0
2023-11-07 15:20:00,251.97,252.08,251.81,252.05,3353.0,248.2138,248.3222,248.0562,248.2926,3353.0
2023-11-07 15:25:00,252.09,252.1,251.95,251.98,3104.0,248.332,248.3419,248.1941,248.2237,3104.0
2023-11-07 15:30:00,251.96,252.22,251.96,252.1,5706.0,248.204,248.4601,248.204,248.3419,5706.0
2023-11-07 15:35:00,252.18,252.54,252.18,252.54,3704.0,248.4207,248.7753,248.4207,248.7753,3704.0
2023-11-07 15:40:00,252.47,252.53,252.27,252.3,8058.0,248.7064,248.7655,248.5093,248.5389,8058.0
2023-11-07 15:45:00,252.3,252.57,252.25,252.33,11042.0,248.5389,248.8049,248.4896,248.5684,11042.0
2023-11-07 15:50:00,252.33,252.33,251.97,252.02,19911.0,248.5684,248.5684,248.2138,248.2631,19911.0
2023-11-07 15:55:00,251.99,252.2,251.79,252.0,38735.0,248.2335,248.4404,248.0365,248.2434,38735.0
2023-11-08 09:30:00,252.63,253.54,252.63,252.8,7180.0,248.864,249.7604,248.864,249.0314,7180.0
2023-11-08 09:35:00,252.79,253.19,252.61,252.96,2089.0,249.0216,249.4156,248.8443,249.1891,2089.0
2023-11-08 09:40:00,252.82,252.97,252.23,252.97,4551.0,249.0511,249.1989,248.4699,249.1989,4551.0
2023-11-08 09:45:00,253.02,253.47,253.02,253.47,1396.0,249.2482,249.6915,249.2482,249.6915,1396.0
2023-11-08 09:50:00,253.67,253.79,253.41,253.51,4410.0,249.8885,250.0067,249.6323,249.7309,4410.0
2023-11-08 09:55:00,253.42,253.62,253.14,253.42,3797.0,249.6422,249.8392,249.3664,249.6422,3797.0
2023-11-08 10:00:00,253.42,253.52,253.25,253.36,3165.0,249.6422,249.7407,249.4747,249.5831,3165.0
2023-11-08 10:05:00,253.38,253.41,253.16,253.3,12838.0,249.6028,249.6323,249.3861,249.524,12838.0
2023-11-08 10:10:00,253.34,253.42,253.06,253.17,6103.0,249.5634,249.6422,249.2876,249.3959,6103.0
2023-11-08 10:15:00,253.09,254.06,253.09,253.93,10566.0,249.3171,250.2727,249.3171,250.1446,10566.0
2023-11-08 10:20:00,253.89,254.06,253.48,253.9,3677.0,250.1052,250.2727,249.7013,250.115,3677.0
2023-11-08 10:25:00,253.92,253.95,253.46,253.9,2920.0,250.1347,250.1643,249.6816,250.115,2920.0
2023-11-08 10:30:00,253.78,254.35,253.78,254.28,3268.0,249.9968,250.5583,249.9968,250.4894,3268.0
2023-11-08 10:35:00,254.2,254.73,254.11,254.58,5437.0,250.4106,250.9327,250.3219,250.7849,5437.0
2023-11-08 10:40:00,254.64,254.93,254.31,254.87,12537.0,250.844,251.1297,250.5189,251.0706,12537.0
2023-11-08 10:45:00,254.82,254.98,254.73,254.98,7391.0,251.0213,251.1789,250.9327,251.1789,7391.0
2023-11-08 10:50:00,254.89,254.89,254.58,254.77,7199.0,251.0903,251.0903,250.7849,250.9721,7199.0
2023-11-08 10:55:00,254.85,254.85,254.36,254.51,11474.0,251.0509,251.0509,250.5682,250.716,11474.0
2023-11-08 11:00:00,254.5,254.59,253.99,254.18,6874.0,250.7061,250.7948,250.2037,250.3909,6874.0
2023-11-08 11:05:00,254.19,254.64,254.18,254.59,4307.0,250.4007,250.844,250.3909,250.7948,4307.0
2023-11-08 11:10:00,254.53,254.64,254.24,254.25,4889.0,250.7357,250.844,250.45,250.4598,4889.0
2023-11-08 11:15:00,254.43,254.63,254.42,254.63,4624.0,250.6371,250.8342,250.6273,250.8342,4624.0
2023-11-08 11:20:00,254.6,254.63,254.36,254.45,4110.0,250.8046,250.8342,250.5682,250.6568,4110.0
2023-11-08 11:25:00,254.36,254.37,254.16,254.35,2300.0,250.5682,250.578,250.3712,250.5583,2300.0
2023-11-08 11:30:00,254.37,254.44,253.69,253.69,6454.0,250.578,250.647,249.9082,249.9082,6454.0
2023-11-08 11:35:00,253.73,253.87,253.6,253.71,2977.0,249.9476,250.0855,249.8195,249.9279,2977.0
2023-11-08 11:40:00,253.76,254.14,253.76,253.98,7775.0,249.9771,250.3515,249.9771,250.1939,7775.0
2023-11-08 11:45:00,254.09,254.15,253.91,253.91,1277.0,250.3022,250.3613,250.1249,250.1249,1277.0
2023-11-08 11:50:00,253.88,254.11,253.76,254.11,2338.0,250.0953,250.3219,249.9771,250.3219,2338.0
2023-11-08 11:55:00,254.06,254.11,253.77,253.87,2110.0,250.2727,250.3219,249.987,250.0855,2110.0
2023-11-08 12:00:00,253.78,253.93,253.64,253.93,1178.0,249.9968,250.1446,249.8589,250.1446,1178.0
2023-11-08 12:05:00,253.78,253.78,253.33,253.33,1873.0,249.9968,249.9968,249.5535,249.5535,1873.0
2023-11-08 12:10:00,253.48,253.74,253.48,253.66,4300.0,249.7013,249.9574,249.7013,249.8786,4300.0
2023-11-08 12:15:00,253.72,253.87,253.71,253.73,1234.0,249.9377,250.0855,249.9279,249.9476,1234.0
2023-11-08 12:20:00,253.95,254.04,253.8,253.87,1467.0,250.1643,250.253,250.0165,250.0855,1467.0
2023-11-08 12:25:00,253.88,253.96,253.72,253.91,4575.0,250.0953,250.1742,249.9377,250.1249,4575.0
2023-11-08 12:30:00,253.87,253.87,253.68,253.68,3284.0,250.0855,250.0855,249.8983,249.8983,3284.0
2023-11-08 12:35:00,253.71,253.93,253.62,253.93,3337.0,249.9279,250.1446,249.8392,250.1446,3337.0
2023-11-08 12:40:00,253.89,254.08,253.76,254.08,1000.0,250.1052,250.2924,249.9771,250.2924,1000.0
2023-11-08 12:45:00,254.05,254.05,253.79,253.95,3518.0,250.2628,250.2628,250.0067,250.1643,3518.0
2023-11-08 12:50:00,253.95,253.99,253.72,253.93,4441.0,250.1643,250.2037,249.9377,250.1446,4441.0
2023-11-08 12:55:00,253.92,254.06,253.8,254.06,2175.0,250.1347,250.2727,250.0165,250.2727,2175.0
2023-11-08 13:00:00,254.07,254.61,254.07,254.51,12037.0,250.2825,250.8145,250.2825,250.716,12037.0
2023-11-08 13:05:00,254.68,254.78,254.58,254.78,4992.0,250.8834,250.9819,250.7849,250.9819,4992.0
2023-11-08 13:10:00,254.63,254.72,254.43,254.56,4872.0,250.8342,250.9228,250.6371,250.7652,4872.0
2023-11-08 13:15:00,254.56,254.56,254.39,254.44,6904.0,250.7652,250.7652,250.5977,250.647,6904.0
2023-11-08 13:20:00,254.44,254.62,254.34,254.55,2921.0,250.647,250.8243,250.5485,250.7554,2921.0
2023-11-08 13:25:00,254.62,254.79,254.58,254.77,5135.0,250.8243,250.9918,250.7849,250.9721,5135.0
2023-11-08 13:30:00,254.83,254.93,254.66,254.71,9899.0,251.0312,251.1297,250.8637,250.913,9899.0
2023-11-08 13:35:00,254.81,254.98,254.76,254.84,4246.0,251.0115,251.1789,250.9622,251.041,4246.0
2023-11-08 13:40:00,254.89,254.89,254.64,254.64,4024.0,251.0903,251.0903,250.844,250.844,4024.0
2023-11-08 13:45:00,254.66,254.78,254.58,254.75,3207.0,250.8637,250.9819,250.7849,250.9524,3207.0
2023-11-08 13:50:00,254.78,254.94,254.78,254.9,1644.0,250.9819,251.1395,250.9819,251.1001,1644.0
2023-11-08 13:55:00,254.9,254.95,254.89,254.95,1592.0,251.1001,251.1494,251.0903,251.1494,1592.0
2023-11-08 14:00:00,254.9,255.22,254.88,255.06,7982.0,251.1001,251.4154,251.0804,251.2578,7982.0
2023-11-08 14:05:00,255.07,255.27,255.06,255.25,2051.0,251.2676,251.4646,251.2578,251.4449,2051.0
2023-11-08 14:10:00,255.25,255.27,255.13,255.23,4050.0,251.4449,251.4646,251.3267,251.4252,4050.0
2023-11-08 14:15:00,255.25,255.41,255.18,255.38,5890.0,251.4449,251.6025,251.376,251.573,5890.0
2023-11-08 14:20:00,255.37,255.56,255.32,255.48,10013.0,251.5631,251.7503,251.5139,251.6715,10013.0
2023-11-08 14:25:00,255.46,255.5,255.4,255.43,5620.0,251.6518,251.6912,251.5927,251.6222,5620.0
2023-11-08 14:30:00,255.44,255.58,255.43,255.53,13471.0,251.6321,251.77,251.6222,251.7207,13471.0
2023-11-08 14:35:00,255.54,255.66,255.46,255.66,9508.0,251.7306,251.8488,251.6518,251.8488,9508.0
2023-11-08 14:40:00,255.72,255.73,255.43,255.59,5214.0,251.9079,251.9178,251.6222,251.7799,5214.0
2023-11-08 14:45:00,255.55,255.63,255.38,255.54,4336.0,251.7404,251.8193,251.573,251.7306,4336.0
2023-11-08 14:50:00,255.51,255.73,255.42,255.73,8059.0,251.701,251.9178,251.6124,251.9178,8059.0
2023-11-08 14:55:00,255.73,255.75,255.56,255.56,7954.0,251.9178,251.9375,251.7503,251.7503,7954.0
2023-11-08 15:00:00,255.6,255.76,255.55,255.76,3643.0,251.7897,251.9473,251.7404,251.9473,3643.0
2023-11-08 15:05:00,255.67,255.79,255.61,255.65,3718.0,251.8587,251.9769,251.7996,251.839,3718.0
2023-11-08 15:10:00,255.67,255.87,255.6,255.82,3318.0,251.8587,252.0557,251.7897,252.0064,3318.0
2023-11-08 15:15:00,255.79,255.89,255.7,255.79,2617.0,251.9769,252.0754,251.8882,251.9769,2617.0
2023-11-08 15:20:00,255.8,255.87,255.68,255.68,6015.0,251.9867,252.0557,251.8685,251.8685,6015.0
2023-11-08 15:25:00,255.68,255.84,255.62,255.8,5637.0,251.8685,252.0261,251.8094,251.9867,5637.0
2023-11-08 15:30:00,255.79,255.88,255.64,255.7,9948.0,251.9769,252.0655,251.8291,251.8882,9948.0
2023-11-08 15:35:00,255.73,256.03,255.7,256.03,7211.0,251.9178,252.2133,251.8882,252.2133,7211.0
2023-11-08 15:40:00,256.04,256.51,256.0,256.4,11400.0,252.2231,252.6861,252.1837,252.5778,11400.0
2023-11-08 15:45:00,256.41,256.44,256.18,256.19,11621.0,252.5876,252.6172,252.3611,252.3709,11621.0
2023-11-08 15:50:00,256.07,256.56,256.07,256.44,21084.0,252.2527,252.7354,252.2527,252.6172,21084.0
2023-11-08 15:55:00,256.43,256.71,256.11,256.15,73175.0,252.6073,252.8832,252.2921,252.3315,73175.0
2023-11-09 09:30:00,256.39,256.57,256.12,256.35,10227.0,252.5679,252.7452,252.302,252.5285,10227.0
2023-11-09 09:35:00,256.11,256.31,255.81,256.19,1300.0,252.2921,252.4891,251.9966,252.3709,1300.0
2023-11-09 09:40:00,256.26,256.33,256.18,256.32,1300.0,252.4399,252.5088,252.3611,252.499,1300.0
2023-11-09 09:45:00,256.24,256.25,255.29,255.35,4322.0,252.4202,252.43,251.4843,251.5434,4322.0
2023-11-09 09:50:00,255.35,255.84,255.35,255.68,1502.0,251.5434,252.0261,251.5434,251.8685,1502.0
2023-11-09 09:55:00,255.69,256.26,255.68,256.12,2479.0,251.8784,252.4399,251.8685,252.302,2479.0
2023-11-09 10:00:00,256.27,256.39,255.36,255.36,6467.0,252.4497,252.5679,251.5533,251.5533,6467.0
2023-11-09 10:05:00,255.32,255.37,254.7,254.7,4051.0,251.5139,251.5631,250.9031,250.9031,4051.0
2023-11-09 10:10:00,254.91,254.91,253.83,254.36,10603.0,251.11,251.11,250.0461,250.5682,10603.0
2023-11-09 10:15:00,254.49,254.51,253.85,253.85,1991.0,250.6962,250.716,250.0658,250.0658,1991.0
2023-11-09 10:20:00,253.81,254.16,253.77,254.16,1554.0,250.0264,250.3712,249.987,250.3712,1554.0
2023-11-09 10:25:00,254.17,254.32,254.03,254.03,2160.0,250.381,250.5288,250.2431,250.2431,2160.0
2023-11-09 10:30:00,254.04,254.27,253.82,253.82,5121.0,250.253,250.4795,250.0362,250.0362,5121.0
2023-11-09 10:35:00,253.82,253.82,253.42,253.43,3984.0,250.0362,250.0362,249.6422,249.6521,3984.0
2023-11-09 10:40:00,253.29,253.43,253.21,253.37,2601.0,249.5141,249.6521,249.4353,249.5929,2601.0
2023-11-09 10:45:00,253.48,254.06,253.47,253.67,5317.0,249.7013,250.2727,249.6915,249.8885,5317.0
2023-11-09 10:50:00,253.59,254.15,253.58,253.97,7273.0,249.8097,250.3613,249.7998,250.184,7273.0
2023-11-09 10:55:00,254.08,254.54,254.08,254.54,3274.0,250.2924,250.7455,250.2924,250.7455,3274.0
2023-11-09 11:00:00,254.59,254.99,254.49,254.91,4001.0,250.7948,251.1888,250.6962,251.11,4001.0
2023-11-09 11:05:00,255.02,255.1,254.67,254.83,6477.0,251.2183,251.2972,250.8736,251.0312,6477.0
2023-11-09 11:10:00,254.8,254.88,254.61,254.61,2372.0,251.0016,251.0804,250.8145,250.8145,2372.0
2023-11-09 11:15:00,254.72,254.88,254.61,254.61,2688.0,250.9228,251.0804,250.8145,250.8145,2688.0
2023-11-09 11:20:00,254.65,254.75,254.32,254.42,3888.0,250.8539,250.9524,250.5288,250.6273,3888.0
2023-11-09 11:25:00,254.42,254.64,254.37,254.64,3479.0,250.6273,250.844,250.578,250.844,3479.0
2023-11-09 11:30:00,254.61,254.77,254.51,254.63,4045.0,250.8145,250.9721,250.716,250.8342,4045.0
2023-11-09 11:35:00,254.47,254.59,254.0,254.0,1195.0,250.6765,250.7948,250.2136,250.2136,1195.0
2023-11-09 11:40:00,253.95,254.14,253.85,253.96,2508.0,250.1643,250.3515,250.0658,250.1742,2508.0
2023-11-09 11:45:00,254.07,254.07,253.86,253.9,2022.0,250.2825,250.2825,250.0756,250.115,2022.0
2023-11-09 11:50:00,253.85,254.07,253.78,254.02,2602.0,250.0658,250.2825,249.9968,250.2333,2602.0
2023-11-09 11:55:00,254.0,254.12,253.77,254.11,3770.0,250.2136,250.3318,249.987,250.3219,3770.0
2023-11-09 12:00:00,254.33,254.53,254.33,254.49,1900.0,250.5386,250.7357,250.5386,250.6962,1900.0
2023-11-09 12:05:00,254.5,254.5,254.26,254.26,1333.0,250.7061,250.7061,250.4697,250.4697,1333.0
2023-11-09 12:10:00,254.25,254.41,253.98,253.99,4048.0,250.4598,250.6174,250.1939,250.2037,4048.0
2023-11-09 12:15:00,254.15,254.15,253.91,254.06,1431.0,250.3613,250.3613,250.1249,250.2727,1431.0
2023-11-09 12:20:00,254.09,254.15,253.95,254.08,1870.0,250.3022,250.3613,250.1643,250.2924,1870.0
2023-11-09 12:25:00,253.96,254.16,253.94,254.04,2015.0,250.1742,250.3712,250.1544,250.253,2015.0
2023-11-09 12:30:00,253.99,254.06,253.85,253.89,1520.0,250.2037,250.2727,250.0658,250.1052,1520.0
2023-11-09 12:35:00,253.95,254.04,253.89,253.89,1240.0,250.1643,250.253,250.1052,250.1052,1240.0
2023-11-09 12:40:00,253.89,253.92,253.88,253.91,800.0,250.1052,250.1347,250.0953,250.1249,800.0
2023-11-09 12:45:00,253.96,254.03,253.82,254.0,9815.0,250.1742,250.2431,250.0362,250.2136,9815.0
2023-11-09 12:50:00,254.06,254.15,253.95,254.06,2037.0,250.2727,250.3613,250.1643,250.2727,2037.0
2023-11-09 12:55:00,253.98,254.28,253.97,254.23,1790.0,250.1939,250.4894,250.184,250.4401,1790.0
2023-11-09 13:00:00,254.15,254.15,252.81,253.19,9952.0,250.3613,250.3613,249.0413,249.4156,9952.0
2023-11-09 13:05:00,253.25,253.31,252.82,252.9,3837.0,249.4747,249.5338,249.0511,249.13,3837.0
2023-11-09 13:10:00,252.85,253.97,252.85,253.97,7497.0,249.0807,250.184,249.0807,250.184,7497.0
2023-11-09 13:15:00,253.83,253.84,253.27,253.31,11303.0,250.0461,250.0559,249.4944,249.5338,11303.0
2023-11-09 13:20:00,253.2,253.72,253.11,253.7,8258.0,249.4255,249.9377,249.3368,249.918,8258.0
2023-11-09 13:25:00,253.65,253.84,253.49,253.84,5899.0,249.8688,250.0559,249.7112,250.0559,5899.0
2023-11-09 13:30:00,253.74,253.8,253.45,253.8,13766.0,249.9574,250.0165,249.6718,250.0165,13766.0
2023-11-09 13:35:00,253.78,254.27,253.77,254.0,5205.0,249.9968,250.4795,249.987,250.2136,5205.0
2023-11-09 13:40:00,253.87,253.87,253.41,253.7,11746.0,250.0855,250.0855,249.6323,249.918,11746.0
2023-11-09 13:45:00,253.63,253.83,253.58,253.81,3435.0,249.8491,250.0461,249.7998,250.0264,3435.0
2023-11-09 13:50:00,253.81,253.81,253.42,253.66,13278.0,250.0264,250.0264,249.6422,249.8786,13278.0
2023-11-09 13:55:00,253.79,253.81,253.44,253.59,11119.0,250.0067,250.0264,249.6619,249.8097,11119.0
2023-11-09 14:00:00,253.59,253.6,253.02,253.45,28393.0,249.8097,249.8195,249.2482,249.6718,28393.0
2023-11-09 14:05:00,253.38,253.58,253.01,253.48,16549.0,249.6028,249.7998,249.2383,249.7013,16549.0
2023-11-09 14:10:00,253.46,253.68,253.39,253.42,4533.0,249.6816,249.8983,249.6126,249.6422,4533.0
2023-11-09 14:15:00,253.51,253.68,253.31,253.33,4604.0,249.7309,249.8983,249.5338,249.5535,4604.0
2023-11-09 14:20:00,253.38,253.76,253.38,253.76,2749.0,249.6028,249.9771,249.6028,249.9771,2749.0
2023-11-09 14:25:00,253.69,253.86,253.62,253.76,3263.0,249.9082,250.0756,249.8392,249.9771,3263.0
2023-11-09 14:30:00,253.86,253.94,253.73,253.81,3659.0,250.0756,250.1544,249.9476,250.0264,3659.0
2023-11-09 14:35:00,253.79,253.89,253.49,253.65,5572.0,250.0067,250.1052,249.7112,249.8688,5572.0
2023-11-09 14:40:00,253.74,253.91,253.47,253.48,8342.0,249.9574,250.1249,249.6915,249.7013,8342.0
2023-11-09 14:45:00,253.38,253.61,253.36,253.45,12196.0,249.6028,249.8294,249.5831,249.6718,12196.0
2023-11-09 14:50:00,253.45,253.52,253.19,253.25,14703.0,249.6718,249.7407,249.4156,249.4747,14703.0
2023-11-09 14:55:00,253.24,253.38,253.1,253.38,8980.0,249.4649,249.6028,249.327,249.6028,8980.0
2023-11-09 15:00:00,253.33,253.34,253.01,253.18,20448.0,249.5535,249.5634,249.2383,249.4058,20448.0
2023-11-09 15:05:00,253.1,253.12,252.82,253.06,8948.0,249.327,249.3467,249.0511,249.2876,8948.0
2023-11-09 15:10:00,253.16,253.58,253.04,253.58,9083.0,249.3861,249.7998,249.2679,249.7998,9083.0
2023-11-09 15:15:00,253.53,253.53,253.17,253.33,10451.0,249.7506,249.7506,249.3959,249.5535,10451.0
2023-11-09 15:20:00,253.42,253.66,253.11,253.32,12727.0,249.6422,249.8786,249.3368,249.5437,12727.0
2023-11-09 15:25:00,253.3,253.34,252.96,252.96,5011.0,249.524,249.5634,249.1891,249.1891,5011.0
2023-11-09 15:30:00,252.98,253.09,252.76,252.96,8410.0,249.2088,249.3171,248.992,249.1891,8410.0
2023-11-09 15:35:00,252.92,252.95,252.49,252.66,8120.0,249.1497,249.1792,248.7261,248.8935,8120.0
2023-11-09 15:40:00,252.67,252.67,252.42,252.42,8905.0,248.9034,248.9034,248.6571,248.6571,8905.0
2023-11-09 15:45:00,252.47,252.66,252.39,252.48,20668.0,248.7064,248.8935,248.6276,248.7162,20668.0
2023-11-09 15:50:00,252.48,252.79,252.4,252.42,26973.0,248.7162,249.0216,248.6374,248.6571,26973.0
2023-11-09 15:55:00,252.45,252.52,252.2,252.52,67732.0,248.6867,248.7556,248.4404,248.7556,67732.0
2023-11-10 09:30:00,253.24,253.9,252.17,252.3,12271.0,249.4649,250.115,248.4108,248.5389,12271.0
2023-11-10 09:35:00,252.93,253.69,252.41,253.25,9990.0,249.1595,249.9082,248.6473,249.4747,9990.0
2023-11-10 09:40:00,253.66,254.05,253.26,253.71,6330.0,249.8786,250.2628,249.4846,249.9279,6330.0
2023-11-10 09:45:00,253.71,254.62,253.43,254.33,6194.0,249.9279,250.8243,249.6521,250.5386,6194.0
2023-11-10 09:50:00,254.34,254.61,253.55,253.93,5245.0,250.5485,250.8145,249.7703,250.1446,5245.0
2023-11-10 09:55:00,253.83,253.83,252.77,252.77,5448.0,250.0461,250.0461,249.0019,249.0019,5448.0
2023-11-10 10:00:00,252.78,253.24,252.62,253.24,15064.0,249.0117,249.4649,248.8541,249.4649,15064.0
2023-11-10 10:05:00,253.08,253.09,252.5,252.54,2970.0,249.3073,249.3171,248.7359,248.7753,2970.0
2023-11-10 10:10:00,252.38,252.53,252.07,252.29,1356.0,248.6177,248.7655,248.3123,248.529,1356.0
2023-11-10 10:15:00,252.4,252.43,252.02,252.14,4067.0,248.6374,248.667,248.2631,248.3813,4067.0
2023-11-10 10:20:00,252.51,253.05,252.47,252.65,5746.0,248.7458,249.2777,248.7064,248.8837,5746.0
2023-11-10 10:25:00,252.64,252.77,252.17,252.2,7664.0,248.8738,249.0019,248.4108,248.4404,7664.0
2023-11-10 10:30:00,252.19,252.32,251.69,252.08,22886.0,248.4305,248.5586,247.938,248.3222,22886.0
2023-11-10 10:35:00,252.07,252.38,251.76,252.08,6174.0,248.3123,248.6177,248.0069,248.3222,6174.0
2023-11-10 10:40:00,252.08,252.4,251.86,252.31,4880.0,248.3222,248.6374,248.1055,248.5487,4880.0
2023-11-10 10:45:00,252.31,252.58,252.2,252.43,3827.0,248.5487,248.8147,248.4404,248.667,3827.0
2023-11-10 10:50:00,252.48,252.56,252.25,252.27,3790.0,248.7162,248.795,248.4896,248.5093,3790.0
2023-11-10 10:55:00,252.35,252.61,252.29,252.61,4845.0,248.5882,248.8443,248.529,248.8443,4845.0
2023-11-10 11:00:00,252.56,253.23,252.55,253.12,4700.0,248.795,249.455,248.7852,249.3467,4700.0
2023-11-10 11:05:00,253.24,253.54,253.13,253.38,3670.0,249.4649,249.7604,249.3565,249.6028,3670.0
2023-11-10 11:10:00,253.25,253.49,253.2,253.44,4696.0,249.4747,249.7112,249.4255,249.6619,4696.0
2023-11-10 11:15:00,253.45,253.45,253.34,253.42,1487.0,249.6718,249.6718,249.5634,249.6422,1487.0
2023-11-10 11:20:00,253.34,253.81,253.33,253.78,6730.0,249.5634,250.0264,249.5535,249.9968,6730.0
2023-11-10 11:25:00,253.7,253.93,253.63,253.82,12001.0,249.918,250.1446,249.8491,250.0362,12001.0
2023-11-10 11:30:00,253.72,253.95,253.59,253.8,9366.0,249.9377,250.1643,249.8097,250.0165,9366.0
2023-11-10 11:35:00,253.85,254.15,253.75,253.8,10518.0,250.0658,250.3613,249.9673,250.0165,10518.0
2023-11-10 11:40:00,253.76,254.38,253.69,254.38,12043.0,249.9771,250.5879,249.9082,250.5879,12043.0
2023-11-10 11:45:00,254.35,254.75,254.05,254.67,23712.0,250.5583,250.9524,250.2628,250.8736,23712.0
2023-11-10 11:50:00,254.72,255.25,254.65,255.13,22325.0,250.9228,251.4449,250.8539,251.3267,22325.0
2023-11-10 11:55:00,255.14,255.23,255.0,255.18,3958.0,251.3366,251.4252,251.1986,251.376,3958.0
2023-11-10 12:00:00,255.04,255.39,255.01,255.31,5012.0,251.2381,251.5828,251.2085,251.504,5012.0
2023-11-10 12:05:00,255.29,255.78,255.28,255.75,11493.0,251.4843,251.967,251.4745,251.9375,11493.0
2023-11-10 12:10:00,255.78,255.8,255.17,255.2,158542.0,251.967,251.9867,251.3661,251.3957,158542.0
2023-11-10 12:15:00,255.18,255.22,254.79,254.85,1949.0,251.376,251.4154,250.9918,251.0509,1949.0
2023-11-10 12:20:00,254.99,255.02,254.82,255.02,4457.0,251.1888,251.2183,251.0213,251.2183,4457.0
2023-11-10 12:25:00,255.13,255.13,255.02,255.09,501.0,251.3267,251.3267,251.2183,251.2873,501.0
2023-11-10 12:30:00,255.11,255.73,255.11,255.64,9053.0,251.307,251.9178,251.307,251.8291,9053.0
2023-11-10 12:35:00,255.76,255.93,255.71,255.93,2060.0,251.9473,252.1148,251.8981,252.1148,2060.0
2023-11-10 12:40:00,255.87,256.23,255.87,256.12,4397.0,252.0557,252.4103,252.0557,252.302,4397.0
2023-11-10 12:45:00,255.97,256.04,255.81,255.99,4809.0,252.1542,252.2231,251.9966,252.1739,4809.0
2023-11-10 12:50:00,255.87,256.1,255.69,256.03,8167.0,252.0557,252.2822,251.8784,252.2133,8167.0
2023-11-10 12:55:00,255.93,256.38,255.93,256.38,5700.0,252.1148,252.5581,252.1148,252.5581,5700.0
2023-11-10 13:00:00,256.32,256.36,256.04,256.25,4473.0,252.499,252.5384,252.2231,252.43,4473.0
2023-11-10 13:05:00,256.16,256.19,255.37,255.38,8467.0,252.3414,252.3709,251.5631,251.573,8467.0
2023-11-10 13:10:00,255.54,255.72,255.35,255.35,2500.0,251.7306,251.9079,251.5434,251.5434,2500.0
2023-11-10 13:15:00,255.25,255.47,254.98,255.46,16540.0,251.4449,251.6616,251.1789,251.6518,16540.0
2023-11-10 13:20:00,255.52,255.59,255.36,255.59,3165.0,251.7109,251.7799,251.5533,251.7799,3165.0
2023-11-10 13:25:00,255.73,256.07,255.73,256.06,5506.0,251.9178,252.2527,251.9178,252.2428,5506.0
2023-11-10 13:30:00,256.01,256.33,255.91,256.07,4433.0,252.1936,252.5088,252.0951,252.2527,4433.0
2023-11-10 13:35:00,256.04,256.04,255.62,255.62,4563.0,252.2231,252.2231,251.8094,251.8094,4563.0
2023-11-10 13:40:00,255.77,255.95,255.66,255.79,3126.0,251.9572,252.1345,251.8488,251.9769,3126.0
2023-11-10 13:45:00,255.84,256.29,255.84,256.0,5524.0,252.0261,252.4694,252.0261,252.1837,5524.0
2023-11-10 13:50:00,255.89,255.96,255.75,255.83,12390.0,252.0754,252.1443,251.9375,252.0163,12390.0
2023-11-10 13:55:00,255.86,255.98,255.74,255.84,4153.0,252.0458,252.164,251.9276,252.0261,4153.0
2023-11-10 14:00:00,255.8,255.92,255.61,255.75,11100.0,251.9867,252.1049,251.7996,251.9375,11100.0
2023-11-10 14:05:00,255.75,255.92,255.66,255.88,3318.0,251.9375,252.1049,251.8488,252.0655,3318.0
2023-11-10 14:10:00,255.91,256.09,255.77,255.79,5821.0,252.0951,252.2724,251.9572,251.9769,5821.0
2023-11-10 14:15:00,255.69,255.74,255.62,255.73,1692.0,251.8784,251.9276,251.8094,251.9178,1692.0
2023-11-10 14:20:00,255.71,256.01,255.71,256.0,1701.0,251.8981,252.1936,251.8981,252.1837,1701.0
2023-11-10 14:25:00,256.01,256.05,255.88,255.92,5282.0,252.1936,252.233,252.0655,252.1049,5282.0
2023-11-10 14:30:00,255.89,256.08,255.88,255.89,2869.0,252.0754,252.2625,252.0655,252.0754,2869.0
2023-11-10 14:35:00,255.85,255.92,255.7,255.7,3899.0,252.036,252.1049,251.8882,251.8882,3899.0
2023-11-10 14:40:00,255.74,255.96,255.52,255.65,4942.0,251.9276,252.1443,251.7109,251.839,4942.0
2023-11-10 14:45:00,255.59,255.7,255.49,255.52,11074.0,251.7799,251.8882,251.6813,251.7109,11074.0
2023-11-10 14:50:00,255.46,255.65,255.33,255.33,5064.0,251.6518,251.839,251.5237,251.5237,5064.0
2023-11-10 14:55:00,255.32,255.48,255.31,255.41,4329.0,251.5139,251.6715,251.504,251.6025,4329.0
2023-11-10 15:00:00,255.41,255.65,255.31,255.45,4604.0,251.6025,251.839,251.504,251.6419,4604.0
2023-11-10 15:05:00,255.25,255.48,255.25,255.48,3105.0,251.4449,251.6715,251.4449,251.6715,3105.0
2023-11-10 15:10:00,255.43,255.59,255.42,255.46,2550.0,251.6222,251.7799,251.6124,251.6518,2550.0
2023-11-10 15:15:00,255.44,255.59,255.35,255.58,9422.0,251.6321,251.7799,251.5434,251.77,9422.0
2023-11-10 15:20:00,255.52,255.52,255.39,255.43,2924.0,251.7109,251.7109,251.5828,251.6222,2924.0
2023-11-10 15:25:00,255.34,255.79,255.31,255.79,10564.0,251.5336,251.9769,251.504,251.9769,10564.0
2023-11-10 15:30:00,255.78,255.78,255.33,255.51,6861.0,251.967,251.967,251.5237,251.701,6861.0
2023-11-10 15:35:00,255.51,255.67,255.38,255.41,6058.0,251.701,251.8587,251.573,251.6025,6058.0
2023-11-10 15:40:00,255.37,255.76,255.37,255.75,6377.0,251.5631,251.9473,251.5631,251.9375,6377.0
2023-11-10 15:45:00,255.7,256.09,255.7,255.74,9076.0,251.8882,252.2724,251.8882,251.9276,9076.0
2023-11-10 15:50:00,255.67,255.82,255.64,255.67,16572.0,251.8587,252.0064,251.8291,251.8587,16572.0
2023-11-10 15:55:00,255.68,255.83,255.42,255.67,97600.0,251.8685,252.0163,251.6124,251.8587,97600.0
2023-11-13 09:30:00,254.91,255.48,254.32,255.22,10014.0,251.11,251.6715,250.5288,251.4154,10014.0
2023-11-13 09:35:00,255.23,255.23,254.97,255.04,2420.0,251.4252,251.4252,251.1691,251.2381,2420.0
2023-11-13 09:40:00,255.05,255.63,255.04,255.13,7946.0,251.2479,251.8193,251.2381,251.3267,7946.0
2023-11-13 09:45:00,255.39,255.39,254.26,254.26,5142.0,251.5828,251.5828,250.4697,250.4697,5142.0
2023-11-13 09:50:00,254.45,254.63,253.81,254.25,9980.0,250.6568,250.8342,250.0264,250.4598,9980.0
2023-11-13 09:55:00,254.28,254.48,254.12,254.39,3413.0,250.4894,250.6864,250.3318,250.5977,3413.0
2023-11-13 10:00:00,254.26,254.28,253.48,253.48,9215.0,250.4697,250.4894,249.7013,249.7013,9215.0
2023-11-13 10:05:00,253.47,253.72,253.39,253.47,7113.0,249.6915,249.9377,249.6126,249.6915,7113.0
2023-11-13 10:10:00,253.59,253.84,253.16,253.78,7965.0,249.8097,250.0559,249.3861,249.9968,7965.0
2023-11-13 10:15:00,253.74,253.74,253.18,253.55,3254.0,249.9574,249.9574,249.4058,249.7703,3254.0
2023-11-13 10:20:00,254.05,254.17,253.89,253.95,3247.0,250.2628,250.381,250.1052,250.1643,3247.0
2023-11-13 10:25:00,253.89,253.89,253.44,253.73,19054.0,250.1052,250.1052,249.6619,249.9476,19054.0
2023-11-13 10:30:00,253.75,253.79,253.54,253.66,2888.0,249.9673,250.0067,249.7604,249.8786,2888.0
2023-11-13 10:35:00,253.76,253.87,253.2,253.29,5668.0,249.9771,250.0855,249.4255,249.5141,5668.0
2023-11-13 10:40:00,253.41,253.46,253.34,253.42,1334.0,249.6323,249.6816,249.5634,249.6422,1334.0
2023-11-13 10:45:00,253.44,253.81,253.39,253.72,13800.0,249.6619,250.0264,249.6126,249.9377,13800.0
2023-11-13 10:50:00,253.84,254.05,253.66,253.82,5982.0,250.0559,250.2628,249.8786,250.0362,5982.0
2023-11-13 10:55:00,253.93,253.99,253.77,253.78,2464.0,250.1446,250.2037,249.987,249.9968,2464.0
2023-11-13 11:00:00,253.81,253.89,253.58,253.77,4781.0,250.0264,250.1052,249.7998,249.987,4781.0
2023-11-13 11:05:00,253.68,253.72,253.24,253.27,3547.0,249.8983,249.9377,249.4649,249.4944,3547.0
2023-11-13 11:10:00,253.29,253.49,253.29,253.45,2466.0,249.5141,249.7112,249.5141,249.6718,2466.0
2023-11-13 11:15:00,253.38,253.46,253.11,253.42,7502.0,249.6028,249.6816,249.3368,249.6422,7502.0
2023-11-13 11:20:00,253.46,253.7,253.39,253.64,3709.0,249.6816,249.918,249.6126,249.8589,3709.0
2023-11-13 11:25:00,253.66,253.98,253.59,253.87,6823.0,249.8786,250.1939,249.8097,250.0855,6823.0
2023-11-13 11:30:00,253.87,253.96,253.73,253.86,15097.0,250.0855,250.1742,249.9476,250.0756,15097.0
2023-11-13 11:35:00,253.8,253.91,253.58,253.62,5256.0,250.0165,250.1249,249.7998,249.8392,5256.0
2023-11-13 11:40:00,253.64,253.88,253.64,253.79,11803.0,249.8589,250.0953,249.8589,250.0067,11803.0
2023-11-13 11:45:00,253.93,254.2,253.81,253.94,12225.0,250.1446,250.4106,250.0264,250.1544,12225.0
2023-11-13 11:50:00,253.99,254.08,253.81,253.85,4879.0,250.2037,250.2924,250.0264,250.0658,4879.0
2023-11-13 11:55:00,253.86,253.94,253.75,253.78,4736.0,250.0756,250.1544,249.9673,249.9968,4736.0
2023-11-13 12:00:00,253.8,253.94,253.79,253.86,4861.0,250.0165,250.1544,250.0067,250.0756,4861.0
2023-11-13 12:05:00,253.89,254.24,253.86,254.15,5297.0,250.1052,250.45,250.0756,250.3613,5297.0
2023-11-13 12:10:00,254.26,254.27,253.79,253.9,4722.0,250.4697,250.4795,250.0067,250.115,4722.0
2023-11-13 12:15:00,253.82,254.0,253.82,253.86,4640.0,250.0362,250.2136,250.0362,250.0756,4640.0
2023-11-13 12:20:00,253.86,254.27,253.85,254.25,17365.0,250.0756,250.4795,250.0658,250.4598,17365.0
2023-11-13 12:25:00,254.27,254.39,254.0,254.15,3203.0,250.4795,250.5977,250.2136,250.3613,3203.0
2023-11-13 12:30:00,254.1,254.15,253.91,254.09,3608.0,250.3121,250.3613,250.1249,250.3022,3608.0
2023-11-13 12:35:00,254.14,254.16,253.85,253.85,6701.0,250.3515,250.3712,250.0658,250.0658,6701.0
2023-11-13 12:40:00,253.85,253.94,253.64,253.84,5350.0,250.0658,250.1544,249.8589,250.0559,5350.0
2023-11-13 12:45:00,253.77,253.8,253.55,253.64,4921.0,249.987,250.0165,249.7703,249.8589,4921.0
2023-11-13 12:50:00,253.59,253.65,253.4,253.5,3996.0,249.8097,249.8688,249.6225,249.721,3996.0
2023-11-13 12:55:00,253.34,253.62,253.34,253.55,2118.0,249.5634,249.8392,249.5634,249.7703,2118.0
2023-11-13 13:00:00,253.55,253.6,253.43,253.44,3363.0,249.7703,249.8195,249.6521,249.6619,3363.0
2023-11-13 13:05:00,253.44,253.44,253.2,253.25,5720.0,249.6619,249.6619,249.4255,249.4747,5720.0
2023-11-13 13:10:00,253.22,253.45,253.2,253.37,5383.0,249.4452,249.6718,249.4255,249.5929,5383.0
2023-11-13 13:15:00,253.35,253.47,253.35,253.4,3048.0,249.5732,249.6915,249.5732,249.6225,3048.0
2023-11-13 13:20:00,253.45,253.45,253.12,253.41,6422.0,249.6718,249.6718,249.3467,249.6323,6422.0
2023-11-13 13:25:00,253.3,253.31,252.79,252.83,7291.0,249.524,249.5338,249.0216,249.061,7291.0
2023-11-13 13:30:00,252.93,253.19,252.75,253.11,83621.0,249.1595,249.4156,248.9822,249.3368,83621.0
2023-11-13 13:35:00,253.16,253.62,253.15,253.5,5309.0,249.3861,249.8392,249.3762,249.721,5309.0
2023-11-13 13:40:00,253.54,254.2,253.54,254.05,3093.0,249.7604,250.4106,249.7604,250.2628,3093.0
2023-11-13 13:45:00,254.16,254.27,254.01,254.17,5560.0,250.3712,250.4795,250.2234,250.381,5560.0
2023-11-13 13:50:00,254.14,254.3,254.12,254.26,6816.0,250.3515,250.5091,250.3318,250.4697,6816.0
2023-11-13 13:55:00,254.21,254.22,254.07,254.2,2132.0,250.4204,250.4303,250.2825,250.4106,2132.0
2023-11-13 14:00:00,254.25,254.5,254.18,254.35,7028.0,250.4598,250.7061,250.3909,250.5583,7028.0
2023-11-13 14:05:00,254.35,254.53,254.28,254.48,4039.0,250.5583,250.7357,250.4894,250.6864,4039.0
2023-11-13 14:10:00,254.47,254.57,254.45,254.51,1658.0,250.6765,250.7751,250.6568,250.716,1658.0
2023-11-13 14:15:00,254.46,254.51,254.22,254.3,4125.0,250.6667,250.716,250.4303,250.5091,4125.0
2023-11-13 14:20:00,254.19,254.24,253.74,253.82,5241.0,250.4007,250.45,249.9574,250.0362,5241.0
2023-11-13 14:25:00,253.87,254.1,253.74,254.0,7461.0,250.0855,250.3121,249.9574,250.2136,7461.0
2023-11-13 14:30:00,254.09,254.22,254.0,254.1,5752.0,250.3022,250.4303,250.2136,250.3121,5752.0
2023-11-13 14:35:00,254.11,254.15,253.86,253.92,14279.0,250.3219,250.3613,250.0756,250.1347,14279.0
2023-11-13 14:40:00,253.88,253.97,253.72,253.78,2909.0,250.0953,250.184,249.9377,249.9968,2909.0
2023-11-13 14:45:00,253.83,253.88,253.7,253.72,4659.0,250.0461,250.0953,249.918,249.9377,4659.0
2023-11-13 14:50:00,253.68,253.74,253.44,253.48,4502.0,249.8983,249.9574,249.6619,249.7013,4502.0
2023-11-13 14:55:00,253.54,253.7,253.47,253.53,6384.0,249.7604,249.918,249.6915,249.7506,6384.0
2023-11-13 15:00:00,253.52,253.56,253.35,253.47,4463.0,249.7407,249.7801,249.5732,249.6915,4463.0
2023-11-13 15:05:00,253.46,253.46,253.25,253.36,6190.0,249.6816,249.6816,249.4747,249.5831,6190.0
2023-11-13 15:10:00,253.38,253.56,253.27,253.27,21509.0,249.6028,249.7801,249.4944,249.4944,21509.0
2023-11-13 15:15:00,253.4,253.58,253.29,253.5,15915.0,249.6225,249.7998,249.5141,249.721,15915.0
2023-11-13 15:20:00,253.5,253.61,253.48,253.59,10948.0,249.721,249.8294,249.7013,249.8097,10948.0
2023-11-13 15:25:00,253.59,253.73,253.57,253.66,7945.0,249.8097,249.9476,249.79,249.8786,7945.0
2023-11-13 15:30:00,253.58,253.99,253.57,253.84,10706.0,249.7998,250.2037,249.79,250.0559,10706.0
2023-11-13 15:35:00,253.78,253.78,253.54,253.69,7328.0,249.9968,249.9968,249.7604,249.9082,7328.0
2023-11-13 15:40:00,253.72,253.73,253.58,253.7,8738.0,249.9377,249.9476,249.7998,249.918,8738.0
2023-11-13 15:45:00,253.65,253.89,253.64,253.8,10701.0,249.8688,250.1052,249.8589,250.0165,10701.0
2023-11-13 15:50:00,253.81,253.88,253.44,253.66,20747.0,250.0264,250.0953,249.6619,249.8786,20747.0
2023-11-13 15:55:00,253.64,253.94,253.45,253.84,49746.0,249.8589,250.1544,249.6718,250.0559,49746.0
2023-11-14 09:30:00,259.05,262.5,258.52,262.5,32001.0,255.1883,258.5868,254.6662,258.5868,32001.0
2023-11-14 09:35:00,262.5,263.15,261.71,261.72,19646.0,258.5868,259.2272,257.8086,257.8185,19646.0
2023-11-14 09:40:00,261.4,262.04,260.61,261.74,19030.0,257.5032,258.1337,256.725,257.8382,19030.0
2023-11-14 09:45:00,261.75,263.05,261.74,262.92,4710.0,257.848,259.1286,257.8382,259.0006,4710.0
2023-11-14 09:50:00,262.81,263.44,262.6,263.0,13288.0,258.8922,259.5128,258.6854,259.0794,13288.0
2023-11-14 09:55:00,263.02,264.28,262.99,264.28,8580.0,259.0991,260.3403,259.0695,260.3403,8580.0
2023-11-14 10:00:00,263.95,264.81,263.78,264.56,10541.0,260.0152,260.8624,259.8478,260.6161,10541.0
2023-11-14 10:05:00,264.52,264.89,264.27,264.89,22427.0,260.5767,260.9412,260.3305,260.9412,22427.0
2023-11-14 10:10:00,264.91,265.13,264.58,264.61,8143.0,260.9609,261.1776,260.6358,260.6654,8143.0
2023-11-14 10:15:00,264.7,265.09,264.6,264.85,5935.0,260.754,261.1382,260.6555,260.9018,5935.0
2023-11-14 10:20:00,265.22,265.52,265.0,265.46,6506.0,261.2663,261.5618,261.0496,261.5027,6506.0
2023-11-14 10:25:00,265.45,266.11,265.45,266.1,9587.0,261.4929,262.143,261.4929,262.1332,9587.0
2023-11-14 10:30:00,265.97,266.39,265.97,266.28,13934.0,262.0051,262.4189,262.0051,262.3105,13934.0
2023-11-14 10:35:00,266.2,266.2,265.82,265.94,6607.0,262.2317,262.2317,261.8574,261.9756,6607.0
2023-11-14 10:40:00,266.02,266.3,265.99,266.23,11802.0,262.0544,262.3302,262.0248,262.2612,11802.0
2023-11-14 10:45:00,266.29,266.63,266.17,266.23,15938.0,262.3203,262.6553,262.2021,262.2612,15938.0
2023-11-14 10:50:00,266.17,266.65,266.17,266.42,4036.0,262.2021,262.675,262.2021,262.4484,4036.0
2023-11-14 10:55:00,266.57,266.7,266.35,266.44,6161.0,262.5962,262.7242,262.3794,262.4681,6161.0
2023-11-14 11:00:00,266.53,266.65,265.82,266.37,4370.0,262.5568,262.675,261.8574,262.3992,4370.0
2023-11-14 11:05:00,266.35,267.05,266.32,267.05,12533.0,262.3794,263.069,262.3499,263.069,12533.0
2023-11-14 11:10:00,267.03,267.31,266.96,267.0,14748.0,263.0493,263.3251,262.9804,263.0198,14748.0
2023-11-14 11:15:00,266.91,267.6,266.91,267.26,12763.0,262.9311,263.6108,262.9311,263.2759,12763.0
2023-11-14 11:20:00,266.99,267.22,266.96,267.09,4821.0,263.0099,263.2365,262.9804,263.1084,4821.0
2023-11-14 11:25:00,267.07,267.22,267.06,267.1,4060.0,263.0887,263.2365,263.0789,263.1183,4060.0
2023-11-14 11:30:00,267.17,267.43,266.93,266.94,11392.0,263.1872,263.4433,262.9508,262.9607,11392.0
2023-11-14 11:35:00,266.83,266.9,266.18,266.19,4599.0,262.8523,262.9213,262.212,262.2218,4599.0
2023-11-14 11:40:00,266.14,266.46,266.01,266.46,3446.0,262.1726,262.4878,262.0445,262.4878,3446.0
2023-11-14 11:45:00,266.42,266.57,266.08,266.08,7865.0,262.4484,262.5962,262.1135,262.1135,7865.0
2023-11-14 11:50:00,266.17,266.17,265.61,265.72,10643.0,262.2021,262.2021,261.6505,261.7588,10643.0
2023-11-14 11:55:00,265.65,265.84,265.59,265.68,7171.0,261.6899,261.8771,261.6308,261.7194,7171.0
2023-11-14 12:00:00,265.6,265.77,265.4,265.43,7269.0,261.6406,261.8081,261.4436,261.4732,7269.0
2023-11-14 12:05:00,265.46,265.47,265.07,265.29,8956.0,261.5027,261.5126,261.1185,261.3353,8956.0
2023-11-14 12:10:00,265.3,265.34,265.19,265.3,1650.0,261.3451,261.3845,261.2367,261.3451,1650.0
2023-11-14 12:15:00,265.3,265.5,265.18,265.5,8679.0,261.3451,261.5421,261.2269,261.5421,8679.0
2023-11-14 12:20:00,265.45,265.78,265.39,265.51,25477.0,261.4929,261.8179,261.4338,261.552,25477.0
2023-11-14 12:25:00,265.6,265.7,265.44,265.55,3523.0,261.6406,261.7391,261.483,261.5914,3523.0
2023-11-14 12:30:00,265.54,265.68,265.39,265.64,7403.0,261.5815,261.7194,261.4338,261.68,7403.0
2023-11-14 12:35:00,265.64,265.79,265.56,265.68,6640.0,261.68,261.8278,261.6012,261.7194,6640.0
2023-11-14 12:40:00,265.71,265.84,265.6,265.68,6336.0,261.749,261.8771,261.6406,261.7194,6336.0
2023-11-14 12:45:00,265.68,265.95,265.63,265.94,5545.0,261.7194,261.9854,261.6702,261.9756,5545.0
2023-11-14 12:50:00,265.99,266.54,265.97,266.46,15583.0,262.0248,262.5666,262.0051,262.4878,15583.0
2023-11-14 12:55:00,266.48,266.54,266.28,266.28,4938.0,262.5075,262.5666,262.3105,262.3105,4938.0
2023-11-14 13:00:00,266.19,266.31,266.01,266.31,3285.0,262.2218,262.34,262.0445,262.34,3285.0
2023-11-14 13:05:00,266.31,266.43,266.24,266.31,3534.0,262.34,262.4583,262.2711,262.34,3534.0
2023-11-14 13:10:00,266.25,266.43,266.08,266.08,4138.0,262.2809,262.4583,262.1135,262.1135,4138.0
2023-11-14 13:15:00,266.06,266.13,265.88,265.96,4105.0,262.0938,262.1627,261.9165,261.9953,4105.0
2023-11-14 13:20:00,265.96,266.02,265.85,265.9,4502.0,261.9953,262.0544,261.8869,261.9362,4502.0
2023-11-14 13:25:00,266.08,266.37,266.01,266.37,7490.0,262.1135,262.3992,262.0445,262.3992,7490.0
2023-11-14 13:30:00,266.42,266.53,266.25,266.26,65489.0,262.4484,262.5568,262.2809,262.2908,65489.0
2023-11-14 13:35:00,266.31,266.89,266.23,266.81,7907.0,262.34,262.9114,262.2612,262.8326,7907.0
2023-11-14 13:40:00,266.9,267.5,266.72,267.19,42881.0,262.9213,263.5123,262.7439,263.2069,42881.0
2023-11-14 13:45:00,267.23,267.46,267.2,267.38,5733.0,263.2463,263.4729,263.2168,263.3941,5733.0
2023-11-14 13:50:00,267.41,267.41,267.08,267.1,9996.0,263.4236,263.4236,263.0986,263.1183,9996.0
2023-11-14 13:55:00,267.07,267.25,267.01,267.01,5150.0,263.0887,263.266,263.0296,263.0296,5150.0
2023-11-14 14:00:00,267.15,267.21,267.0,267.19,3269.0,263.1675,263.2266,263.0198,263.2069,3269.0
2023-11-14 14:05:00,267.19,267.19,266.69,266.9,19883.0,263.2069,263.2069,262.7144,262.9213,19883.0
2023-11-14 14:10:00,266.91,267.17,266.56,266.93,25210.0,262.9311,263.1872,262.5863,262.9508,25210.0
2023-11-14 14:15:00,266.83,266.93,266.5,266.52,5963.0,262.8523,262.9508,262.5272,262.5469,5963.0
2023-11-14 14:20:00,266.62,266.8,266.55,266.76,3911.0,262.6454,262.8227,262.5765,262.7833,3911.0
2023-11-14 14:25:00,266.73,267.54,266.73,267.44,7853.0,262.7538,263.5517,262.7538,263.4532,7853.0
2023-11-14 14:30:00,267.44,268.13,267.43,267.9,19500.0,263.4532,264.1329,263.4433,263.9063,19500.0
2023-11-14 14:35:00,267.9,268.15,267.73,267.73,10686.0,263.9063,264.1526,263.7389,263.7389,10686.0
2023-11-14 14:40:00,267.78,268.13,267.78,267.86,4960.0,263.7881,264.1329,263.7881,263.8669,4960.0
2023-11-14 14:45:00,268.04,268.09,267.83,267.92,10725.0,264.0443,264.0935,263.8374,263.926,10725.0
2023-11-14 14:50:00,267.85,268.15,267.84,268.09,3368.0,263.8571,264.1526,263.8472,264.0935,3368.0
2023-11-14 14:55:00,268.16,268.39,268.12,268.34,6566.0,264.1625,264.389,264.1231,264.3398,6566.0
2023-11-14 15:00:00,268.37,268.54,268.3,268.54,11084.0,264.3693,264.5368,264.3004,264.5368,11084.0
2023-11-14 15:05:00,268.44,268.7,268.44,268.6,7051.0,264.4383,264.6944,264.4383,264.5959,7051.0
2023-11-14 15:10:00,268.57,268.68,268.1,268.1,30958.0,264.5664,264.6747,264.1034,264.1034,30958.0
2023-11-14 15:15:00,267.96,268.28,267.95,268.04,11397.0,263.9654,264.2807,263.9556,264.0443,11397.0
2023-11-14 15:20:00,268.11,268.18,267.86,267.99,7494.0,264.1132,264.1822,263.8669,263.995,7494.0
2023-11-14 15:25:00,267.94,268.11,267.9,267.97,9675.0,263.9457,264.1132,263.9063,263.9753,9675.0
2023-11-14 15:30:00,267.98,268.0,267.7,267.7,5070.0,263.9852,264.0049,263.7093,263.7093,5070.0
2023-11-14 15:35:00,267.7,267.81,267.45,267.56,10350.0,263.7093,263.8177,263.4631,263.5714,10350.0
2023-11-14 15:40:00,267.55,267.65,267.07,267.07,11878.0,263.5616,263.6601,263.0887,263.0887,11878.0
2023-11-14 15:45:00,267.12,267.52,267.03,267.04,19885.0,263.138,263.532,263.0493,263.0592,19885.0
2023-11-14 15:50:00,266.98,267.22,266.44,266.57,28777.0,263.0001,263.2365,262.4681,262.5962,28777.0
2023-11-14 15:55:00,266.61,266.66,266.13,266.31,105508.0,262.6356,262.6848,262.1627,262.34,105508.0
2023-11-15 09:30:00,266.34,267.21,266.34,267.03,15034.0,262.3696,263.2266,262.3696,263.0493,15034.0
2023-11-15 09:35:00,267.03,267.45,266.6,266.61,2361.0,263.0493,263.4631,262.6257,262.6356,2361.0
2023-11-15 09:40:00,266.67,268.19,266.66,267.72,20783.0,262.6947,264.192,262.6848,263.729,20783.0
2023-11-15 09:45:00,267.57,268.0,266.87,267.26,12190.0,263.5813,264.0049,262.8917,263.2759,12190.0
2023-11-15 09:50:00,267.26,267.56,267.04,267.44,11066.0,263.2759,263.5714,263.0592,263.4532,11066.0
2023-11-15 09:55:00,267.44,267.75,267.03,267.6,8392.0,263.4532,263.7586,263.0493,263.6108,8392.0
2023-11-15 10:00:00,267.61,267.75,267.16,267.45,10223.0,263.6207,263.7586,263.1774,263.4631,10223.0
2023-11-15 10:05:00,267.51,267.88,267.5,267.88,7394.0,263.5222,263.8866,263.5123,263.8866,7394.0
2023-11-15 10:10:00,267.8,267.9,267.5,267.69,11441.0,263.8078,263.9063,263.5123,263.6995,11441.0
2023-11-15 10:15:00,267.73,267.89,267.56,267.8,2829.0,263.7389,263.8965,263.5714,263.8078,2829.0
2023-11-15 10:20:00,267.83,268.1,267.7,268.0,11136.0,263.8374,264.1034,263.7093,264.0049,11136.0
2023-11-15 10:25:00,268.08,268.25,268.03,268.11,5389.0,264.0837,264.2511,264.0344,264.1132,5389.0
2023-11-15 10:30:00,268.1,268.19,267.86,267.95,5036.0,264.1034,264.192,263.8669,263.9556,5036.0
2023-11-15 10:35:00,268.02,268.64,268.02,268.63,11084.0,264.0246,264.6353,264.0246,264.6255,11084.0
2023-11-15 10:40:00,268.62,268.77,268.57,268.61,4409.0,264.6156,264.7634,264.5664,264.6058,4409.0
2023-11-15 10:45:00,268.58,268.81,268.47,268.74,14827.0,264.5762,264.8028,264.4678,264.7338,14827.0
2023-11-15 10:50:00,268.69,268.87,268.62,268.86,5792.0,264.6846,264.8619,264.6156,264.852,5792.0
2023-11-15 10:55:00,268.76,268.88,268.73,268.79,4597.0,264.7535,264.8717,264.724,264.7831,4597.0
2023-11-15 11:00:00,268.78,269.12,268.78,269.03,4126.0,264.7732,265.1082,264.7732,265.0195,4126.0
2023-11-15 11:05:00,269.0,269.0,268.47,268.6,3778.0,264.9899,264.9899,264.4678,264.5959,3778.0
2023-11-15 11:10:00,268.59,268.7,267.93,267.94,10364.0,264.5861,264.6944,263.9359,263.9457,10364.0
2023-11-15 11:15:00,267.96,268.05,267.72,267.81,2351.0,263.9654,264.0541,263.729,263.8177,2351.0
2023-11-15 11:20:00,267.69,267.9,267.54,267.59,4397.0,263.6995,263.9063,263.5517,263.601,4397.0
2023-11-15 11:25:00,267.55,267.6,267.23,267.51,9018.0,263.5616,263.6108,263.2463,263.5222,9018.0
2023-11-15 11:30:00,267.49,267.49,267.02,267.15,3298.0,263.5025,263.5025,263.0395,263.1675,3298.0
2023-11-15 11:35:00,267.08,267.08,266.51,266.51,6226.0,263.0986,263.0986,262.5371,262.5371,6226.0
2023-11-15 11:40:00,266.46,266.46,265.76,265.86,12139.0,262.4878,262.4878,261.7982,261.8968,12139.0
2023-11-15 11:45:00,266.02,266.43,266.01,266.41,3818.0,262.0544,262.4583,262.0445,262.4386,3818.0
2023-11-15 11:50:00,266.36,266.6,266.36,266.57,4651.0,262.3893,262.6257,262.3893,262.5962,4651.0
2023-11-15 11:55:00,266.55,266.8,266.43,266.64,3767.0,262.5765,262.8227,262.4583,262.6651,3767.0
2023-11-15 12:00:00,266.75,266.79,266.61,266.79,1326.0,262.7735,262.8129,262.6356,262.8129,1326.0
2023-11-15 12:05:00,266.79,267.17,266.7,267.14,6527.0,262.8129,263.1872,262.7242,263.1577,6527.0
2023-11-15 12:10:00,267.02,267.08,266.99,267.08,700.0,263.0395,263.0986,263.0099,263.0986,700.0
2023-11-15 12:15:00,267.17,267.19,266.91,266.94,4310.0,263.1872,263.2069,262.9311,262.9607,4310.0
2023-11-15 12:20:00,266.85,267.02,266.84,267.01,2329.0,262.872,263.0395,262.8621,263.0296,2329.0
2023-11-15 12:25:00,267.03,267.08,266.88,267.04,3702.0,263.0493,263.0986,262.9015,263.0592,3702.0
2023-11-15 12:30:00,267.12,267.26,267.01,267.22,2523.0,263.138,263.2759,263.0296,263.2365,2523.0
2023-11-15 12:35:00,267.27,267.33,266.98,266.98,3074.0,263.2857,263.3448,263.0001,263.0001,3074.0
2023-11-15 12:40:00,267.0,267.01,266.77,266.93,2997.0,263.0198,263.0296,262.7932,262.9508,2997.0
2023-11-15 12:45:00,266.87,266.96,266.74,266.83,4430.0,262.8917,262.9804,262.7636,262.8523,4430.0
2023-11-15 12:50:00,266.72,266.8,266.72,266.75,2832.0,262.7439,262.8227,262.7439,262.7735,2832.0
2023-11-15 12:55:00,266.65,266.65,266.33,266.35,3826.0,262.675,262.675,262.3597,262.3794,3826.0
2023-11-15 13:00:00,266.32,266.42,266.05,266.32,5602.0,262.3499,262.4484,262.0839,262.3499,5602.0
2023-11-15 13:05:00,266.14,266.14,265.61,265.63,5135.0,262.1726,262.1726,261.6505,261.6702,5135.0
2023-11-15 13:10:00,265.63,265.67,265.33,265.57,7531.0,261.6702,261.7096,261.3747,261.6111,7531.0
2023-11-15 13:15:00,265.61,265.61,265.15,265.39,2215.0,261.6505,261.6505,261.1973,261.4338,2215.0
2023-11-15 13:20:00,265.39,265.72,265.33,265.7,4300.0,261.4338,261.7588,261.3747,261.7391,4300.0
2023-11-15 13:25:00,265.71,265.89,265.69,265.89,3060.0,261.749,261.9263,261.7293,261.9263,3060.0
2023-11-15 13:30:00,265.89,265.89,265.61,265.86,3349.0,261.9263,261.9263,261.6505,261.8968,3349.0
2023-11-15 13:35:00,265.88,266.07,265.88,266.06,1743.0,261.9165,262.1036,261.9165,262.0938,1743.0
2023-11-15 13:40:00,266.08,266.2,266.0,266.11,5213.0,262.1135,262.2317,262.0347,262.143,5213.0
2023-11-15 13:45:00,266.03,266.2,266.01,266.09,2342.0,262.0642,262.2317,262.0445,262.1233,2342.0
2023-11-15 13:50:00,266.11,266.14,265.79,265.79,3703.0,262.143,262.1726,261.8278,261.8278,3703.0
2023-11-15 13:55:00,265.87,266.2,265.82,266.07,5626.0,261.9066,262.2317,261.8574,262.1036,5626.0
2023-11-15 14:00:00,266.12,266.27,266.09,266.17,3901.0,262.1529,262.3006,262.1233,262.2021,3901.0
2023-11-15 14:05:00,266.29,266.29,266.13,266.2,5240.0,262.3203,262.3203,262.1627,262.2317,5240.0
2023-11-15 14:10:00,266.16,266.38,266.12,266.22,3305.0,262.1923,262.409,262.1529,262.2514,3305.0
2023-11-15 14:15:00,266.17,266.18,265.8,265.88,4176.0,262.2021,262.212,261.8376,261.9165,4176.0
2023-11-15 14:20:00,265.82,265.95,265.67,265.91,4865.0,261.8574,261.9854,261.7096,261.946,4865.0
2023-11-15 14:25:00,265.85,266.28,265.83,266.26,5358.0,261.8869,262.3105,261.8672,262.2908,5358.0
2023-11-15 14:30:00,266.34,266.34,266.1,266.34,4185.0,262.3696,262.3696,262.1332,262.3696,4185.0
2023-11-15 14:35:00,266.31,266.38,266.19,266.29,5503.0,262.34,262.409,262.2218,262.3203,5503.0
2023-11-15 14:40:00,266.29,266.43,266.17,266.22,5659.0,262.3203,262.4583,262.2021,262.2514,5659.0
2023-11-15 14:45:00,266.26,266.26,266.06,266.15,5846.0,262.2908,262.2908,262.0938,262.1824,5846.0
2023-11-15 14:50:00,266.17,266.19,265.91,265.96,7392.0,262.2021,262.2218,261.946,261.9953,7392.0
2023-11-15 14:55:00,266.0,266.1,265.9,266.1,7112.0,262.0347,262.1332,261.9362,262.1332,7112.0
2023-11-15 15:00:00,266.13,266.29,266.13,266.14,4367.0,262.1627,262.3203,262.1627,262.1726,4367.0
2023-11-15 15:05:00,266.08,266.19,265.99,266.14,5238.0,262.1135,262.2218,262.0248,262.1726,5238.0
2023-11-15 15:10:00,266.14,266.39,266.14,266.35,6847.0,262.1726,262.4189,262.1726,262.3794,6847.0
2023-11-15 15:15:00,266.32,266.41,266.16,266.22,6673.0,262.3499,262.4386,262.1923,262.2514,6673.0
2023-11-15 15:20:00,266.18,266.18,265.73,265.75,7857.0,262.212,262.212,261.7687,261.7884,7857.0
2023-11-15 15:25:00,265.76,266.04,265.75,265.98,6984.0,261.7982,262.0741,261.7884,262.015,6984.0
2023-11-15 15:30:00,266.01,266.14,266.01,266.12,5556.0,262.0445,262.1726,262.0445,262.1529,5556.0
2023-11-15 15:35:00,266.13,266.21,265.89,266.01,7874.0,262.1627,262.2415,261.9263,262.0445,7874.0
2023-11-15 15:40:00,266.0,266.0,265.69,265.7,9744.0,262.0347,262.0347,261.7293,261.7391,9744.0
2023-11-15 15:45:00,265.69,265.79,265.21,265.21,23199.0,261.7293,261.8278,261.2564,261.2564,23199.0
2023-11-15 15:50:00,265.06,265.28,264.92,264.98,22882.0,261.1087,261.3254,260.9708,261.0299,22882.0
2023-11-15 15:55:00,265.01,265.37,264.7,264.79,84468.0,261.0594,261.4141,260.754,260.8427,84468.0
2023-11-16 09:30:00,264.54,267.98,264.54,267.22,18223.0,261.1819,264.5782,261.1819,263.8279,18223.0
2023-11-16 09:35:00,267.59,269.15,267.58,269.0,23424.0,264.1932,265.7334,264.1833,265.5853,23424.0
2023-11-16 09:40:00,269.0,269.15,267.74,268.05,9842.0,265.5853,265.7334,264.3413,264.6473,9842.0
2023-11-16 09:45:00,267.97,268.76,267.65,268.55,7993.0,264.5683,265.3483,264.2524,265.141,7993.0
2023-11-16 09:50:00,268.48,268.89,268.07,268.32,12560.0,265.0719,265.4767,264.6671,264.9139,12560.0
2023-11-16 09:55:00,268.34,268.36,268.06,268.24,6271.0,264.9336,264.9534,264.6572,264.8349,6271.0
2023-11-16 10:00:00,268.24,268.24,267.48,267.61,11659.0,264.8349,264.8349,264.0846,264.2129,11659.0
2023-11-16 10:05:00,267.73,268.11,267.4,267.63,7224.0,264.3314,264.7066,264.0056,264.2327,7224.0
2023-11-16 10:10:00,267.53,267.8,267.53,267.75,3557.0,264.1339,264.4005,264.1339,264.3511,3557.0
2023-11-16 10:15:00,267.78,268.28,267.77,268.0,6810.0,264.3807,264.8744,264.3709,264.598,6810.0
2023-11-16 10:20:00,268.11,268.16,267.73,267.94,7034.0,264.7066,264.7559,264.3314,264.5387,7034.0
2023-11-16 10:25:00,268.05,268.21,267.81,267.98,10491.0,264.6473,264.8053,264.4104,264.5782,10491.0
2023-11-16 10:30:00,267.98,268.68,267.97,268.07,6135.0,264.5782,265.2693,264.5683,264.6671,6135.0
2023-11-16 10:35:00,267.96,268.46,267.81,268.43,5088.0,264.5585,265.0521,264.4104,265.0225,5088.0
2023-11-16 10:40:00,268.43,268.62,268.11,268.12,30074.0,265.0225,265.2101,264.7066,264.7164,30074.0
2023-11-16 10:45:00,268.11,268.53,268.1,268.41,3438.0,264.7066,265.1212,264.6967,265.0028,3438.0
2023-11-16 10:50:00,268.53,268.57,268.3,268.44,6843.0,265.1212,265.1607,264.8941,265.0324,6843.0
2023-11-16 10:55:00,268.47,268.56,268.04,268.21,7160.0,265.062,265.1508,264.6374,264.8053,7160.0
2023-11-16 11:00:00,268.14,268.42,268.04,268.42,3214.0,264.7362,265.0126,264.6374,265.0126,3214.0
2023-11-16 11:05:00,268.35,268.52,268.27,268.36,4848.0,264.9435,265.1114,264.8645,264.9534,4848.0
2023-11-16 11:10:00,268.3,268.47,267.91,268.05,4108.0,264.8941,265.062,264.5091,264.6473,4108.0
2023-11-16 11:15:00,268.05,268.05,267.53,267.56,3966.0,264.6473,264.6473,264.1339,264.1635,3966.0
2023-11-16 11:20:00,267.69,267.83,267.59,267.59,18972.0,264.2919,264.4301,264.1932,264.1932,18972.0
2023-11-16 11:25:00,267.74,268.0,267.46,267.71,5424.0,264.3413,264.598,264.0648,264.3116,5424.0
2023-11-16 11:30:00,267.66,268.14,267.51,268.0,11039.0,264.2623,264.7362,264.1142,264.598,11039.0
2023-11-16 11:35:00,267.94,268.13,267.91,268.05,2651.0,264.5387,264.7263,264.5091,264.6473,2651.0
2023-11-16 11:40:00,268.13,268.29,268.01,268.18,11843.0,264.7263,264.8843,264.6078,264.7757,11843.0
2023-11-16 11:45:00,268.1,268.43,268.09,268.33,6632.0,264.6967,265.0225,264.6868,264.9238,6632.0
2023-11-16 11:50:00,268.32,268.4,267.96,268.18,8478.0,264.9139,264.9929,264.5585,264.7757,8478.0
2023-11-16 11:55:00,268.05,268.18,267.82,268.13,6580.0,264.6473,264.7757,264.4202,264.7263,6580.0
2023-11-16 12:00:00,268.13,268.22,267.94,268.05,4504.0,264.7263,264.8152,264.5387,264.6473,4504.0
2023-11-16 12:05:00,268.15,268.24,267.91,267.91,4856.0,264.7461,264.8349,264.5091,264.5091,4856.0
2023-11-16 12:10:00,267.97,268.18,267.96,268.1,4365.0,264.5683,264.7757,264.5585,264.6967,4365.0
2023-11-16 12:15:00,268.02,268.61,268.02,268.24,9757.0,264.6177,265.2002,264.6177,264.8349,9757.0
2023-11-16 12:20:00,268.24,268.24,268.1,268.17,1800.0,264.8349,264.8349,264.6967,264.7658,1800.0
2023-11-16 12:25:00,268.08,268.32,268.03,268.23,7947.0,264.6769,264.9139,264.6276,264.825,7947.0
2023-11-16 12:30:00,268.26,268.41,268.24,268.29,4800.0,264.8547,265.0028,264.8349,264.8843,4800.0
2023-11-16 12:35:00,268.28,268.7,268.28,268.7,8342.0,264.8744,265.2891,264.8744,265.2891,8342.0
2023-11-16 12:40:00,268.67,269.12,268.66,268.89,6656.0,265.2595,265.7037,265.2496,265.4767,6656.0
2023-11-16 12:45:00,268.84,268.93,268.78,268.81,4260.0,265.4273,265.5162,265.3681,265.3977,4260.0
2023-11-16 12:50:00,268.73,268.91,268.57,268.75,3155.0,265.3187,265.4964,265.1607,265.3384,3155.0
2023-11-16 12:55:00,268.74,268.77,268.61,268.74,2410.0,265.3286,265.3582,265.2002,265.3286,2410.0
2023-11-16 13:00:00,268.74,268.93,268.64,268.88,5536.0,265.3286,265.5162,265.2298,265.4668,5536.0
2023-11-16 13:05:00,268.82,268.87,268.57,268.65,5223.0,265.4075,265.4569,265.1607,265.2397,5223.0
2023-11-16 13:10:00,268.74,268.82,268.57,268.59,7871.0,265.3286,265.4075,265.1607,265.1805,7871.0
2023-11-16 13:15:00,268.67,268.84,268.62,268.72,3924.0,265.2595,265.4273,265.2101,265.3088,3924.0
2023-11-16 13:20:00,268.69,268.7,268.55,268.7,1821.0,265.2792,265.2891,265.141,265.2891,1821.0
2023-11-16 13:25:00,268.73,268.99,268.73,268.85,3891.0,265.3187,265.5754,265.3187,265.4372,3891.0
2023-11-16 13:30:00,268.88,268.89,268.7,268.73,4164.0,265.4668,265.4767,265.2891,265.3187,4164.0
2023-11-16 13:35:00,268.77,269.28,268.77,269.17,7055.0,265.3582,265.8617,265.3582,265.7531,7055.0
2023-11-16 13:40:00,269.2,269.31,269.0,269.16,3452.0,265.7827,265.8913,265.5853,265.7432,3452.0
2023-11-16 13:45:00,269.13,269.27,269.04,269.13,6718.0,265.7136,265.8518,265.6248,265.7136,6718.0
2023-11-16 13:50:00,269.27,269.57,269.1,269.48,8626.0,265.8518,266.148,265.684,266.0592,8626.0
2023-11-16 13:55:00,269.49,269.67,269.35,269.67,6338.0,266.069,266.2468,265.9308,266.2468,6338.0
2023-11-16 14:00:00,269.67,269.86,269.45,269.66,11010.0,266.2468,266.4343,266.0295,266.2369,11010.0
2023-11-16 14:05:00,269.66,269.66,269.32,269.32,5100.0,266.2369,266.2369,265.9012,265.9012,5100.0
2023-11-16 14:10:00,269.3,269.45,269.17,269.35,6169.0,265.8815,266.0295,265.7531,265.9308,6169.0
2023-11-16 14:15:00,269.35,269.48,269.22,269.48,4037.0,265.9308,266.0592,265.8025,266.0592,4037.0
2023-11-16 14:20:00,269.48,269.48,269.14,269.18,3751.0,266.0592,266.0592,265.7235,265.763,3751.0
2023-11-16 14:25:00,269.11,269.11,268.61,268.67,4044.0,265.6939,265.6939,265.2002,265.2595,4044.0
2023-11-16 14:30:00,268.74,268.86,268.68,268.72,3556.0,265.3286,265.447,265.2693,265.3088,3556.0
2023-11-16 14:35:00,268.84,269.06,268.78,268.83,12432.0,265.4273,265.6445,265.3681,265.4174,12432.0
2023-11-16 14:40:00,268.82,269.12,268.77,269.07,6043.0,265.4075,265.7037,265.3582,265.6544,6043.0
2023-11-16 14:45:00,269.12,269.17,269.02,269.02,5335.0,265.7037,265.7531,265.605,265.605,5335.0
2023-11-16 14:50:00,269.08,269.13,268.76,268.76,7072.0,265.6642,265.7136,265.3483,265.3483,7072.0
2023-11-16 14:55:00,268.78,269.16,268.76,269.12,9743.0,265.3681,265.7432,265.3483,265.7037,9743.0
2023-11-16 15:00:00,269.12,269.24,269.05,269.05,7826.0,265.7037,265.8222,265.6346,265.6346,7826.0
2023-11-16 15:05:00,269.07,269.27,268.94,268.95,3535.0,265.6544,265.8518,265.526,265.5359,3535.0
2023-11-16 15:10:00,269.01,269.23,268.95,268.99,5213.0,265.5951,265.8123,265.5359,265.5754,5213.0
2023-11-16 15:15:00,269.01,269.34,269.01,269.31,7094.0,265.5951,265.9209,265.5951,265.8913,7094.0
2023-11-16 15:20:00,269.31,269.36,269.09,269.25,13004.0,265.8913,265.9407,265.6741,265.8321,13004.0
2023-11-16 15:25:00,269.25,269.32,268.94,269.03,6075.0,265.8321,265.9012,265.526,265.6149,6075.0
2023-11-16 15:30:00,269.02,269.15,268.89,269.15,5228.0,265.605,265.7334,265.4767,265.7334,5228.0
2023-11-16 15:35:00,269.21,269.38,269.07,269.31,11749.0,265.7926,265.9604,265.6544,265.8913,11749.0
2023-11-16 15:40:00,269.24,269.28,268.89,269.1,17028.0,265.8222,265.8617,265.4767,265.684,17028.0
2023-11-16 15:45:00,269.1,269.31,268.97,269.06,13950.0,265.684,265.8913,265.5556,265.6445,13950.0
2023-11-16 15:50:00,269.14,269.24,268.96,269.05,21957.0,265.7235,265.8222,265.5458,265.6346,21957.0
2023-11-16 15:55:00,269.05,269.38,268.76,269.36,76698.0,265.6346,265.9604,265.3483,265.9407,76698.0
2023-11-17 09:30:00,270.38,270.79,270.0,270.61,47714.0,266.9477,267.3525,266.5726,267.1748,47714.0
2023-11-17 09:35:00,271.0,271.15,270.83,271.15,3827.0,267.5599,267.708,267.392,267.708,3827.0
2023-11-17 09:40:00,270.78,271.11,270.16,271.11,5302.0,267.3427,267.6685,266.7305,267.6685,5302.0
2023-11-17 09:45:00,271.24,271.41,270.87,271.06,5837.0,267.7968,267.9647,267.4315,267.6191,5837.0
2023-11-17 09:50:00,271.06,271.11,269.87,269.93,9645.0,267.6191,267.6685,266.4442,266.5035,9645.0
2023-11-17 09:55:00,270.11,270.34,269.72,269.99,18178.0,266.6812,266.9083,266.2961,266.5627,18178.0
2023-11-17 10:00:00,270.02,270.38,269.65,269.87,9169.0,266.5923,266.9477,266.227,266.4442,9169.0
2023-11-17 10:05:00,270.0,270.27,269.78,270.02,6285.0,266.5726,266.8391,266.3554,266.5923,6285.0
2023-11-17 10:10:00,270.07,270.17,269.68,269.68,4720.0,266.6417,266.7404,266.2566,266.2566,4720.0
2023-11-17 10:15:00,269.8,270.05,269.31,269.75,7507.0,266.3751,266.6219,265.8913,266.3257,7507.0
2023-11-17 10:20:00,269.75,270.28,269.74,270.23,6904.0,266.3257,266.849,266.3159,266.7996,6904.0
2023-11-17 10:25:00,270.25,270.3,269.97,270.12,4834.0,266.8194,266.8688,266.5429,266.691,4834.0
2023-11-17 10:30:00,270.26,270.32,269.82,269.94,4618.0,266.8293,266.8885,266.3949,266.5133,4618.0
2023-11-17 10:35:00,269.94,269.94,269.43,269.44,5021.0,266.5133,266.5133,266.0098,266.0197,5021.0
2023-11-17 10:40:00,269.42,269.7,269.25,269.7,8533.0,265.9999,266.2764,265.8321,266.2764,8533.0
2023-11-17 10:45:00,269.76,270.08,269.72,269.95,3354.0,266.3356,266.6516,266.2961,266.5232,3354.0
2023-11-17 10:50:00,269.95,270.08,269.8,269.96,4758.0,266.5232,266.6516,266.3751,266.5331,4758.0
2023-11-17 10:55:00,270.0,270.16,269.77,269.77,2594.0,266.5726,266.7305,266.3455,266.3455,2594.0
2023-11-17 11:00:00,269.91,269.93,269.55,269.55,3439.0,266.4837,266.5035,266.1283,266.1283,3439.0
2023-11-17 11:05:00,269.54,269.7,269.53,269.56,5032.0,266.1184,266.2764,266.1085,266.1382,5032.0
2023-11-17 11:10:00,269.68,270.04,269.65,269.93,3003.0,266.2566,266.6121,266.227,266.5035,3003.0
2023-11-17 11:15:00,270.04,270.23,269.99,270.11,1780.0,266.6121,266.7996,266.5627,266.6812,1780.0
2023-11-17 11:20:00,270.01,270.05,269.86,269.91,2523.0,266.5824,266.6219,266.4343,266.4837,2523.0
2023-11-17 11:25:00,269.79,269.9,269.49,269.78,3983.0,266.3652,266.4738,266.069,266.3554,3983.0
2023-11-17 11:30:00,269.77,269.77,269.6,269.62,1856.0,266.3455,266.3455,266.1776,266.1974,1856.0
2023-11-17 11:35:00,269.45,269.9,269.44,269.9,700.0,266.0295,266.4738,266.0197,266.4738,700.0
2023-11-17 11:40:00,269.71,269.93,269.69,269.87,800.0,266.2862,266.5035,266.2665,266.4442,800.0
2023-11-17 11:45:00,269.88,270.08,269.84,269.87,4838.0,266.4541,266.6516,266.4146,266.4442,4838.0
2023-11-17 11:50:00,270.07,270.07,269.81,269.91,2907.0,266.6417,266.6417,266.385,266.4837,2907.0
2023-11-17 11:55:00,270.01,270.06,269.96,270.04,1475.0,266.5824,266.6318,266.5331,266.6121,1475.0
2023-11-17 12:00:00,270.01,270.19,269.87,270.18,2882.0,266.5824,266.7602,266.4442,266.7503,2882.0
2023-11-17 12:05:00,270.23,270.41,270.19,270.4,2123.0,266.7996,266.9774,266.7602,266.9675,2123.0
2023-11-17 12:10:00,270.5,270.5,270.17,270.3,2600.0,267.0662,267.0662,266.7404,266.8688,2600.0
2023-11-17 12:15:00,270.28,270.28,270.09,270.09,1207.0,266.849,266.849,266.6614,266.6614,1207.0
2023-11-17 12:20:00,270.1,270.28,269.96,269.96,864.0,266.6713,266.849,266.5331,266.5331,864.0
2023-11-17 12:25:00,270.28,270.28,269.73,269.83,4219.0,266.849,266.849,266.306,266.4047,4219.0
2023-11-17 12:30:00,269.8,269.8,269.5,269.8,5614.0,266.3751,266.3751,266.0789,266.3751,5614.0
2023-11-17 12:35:00,269.72,269.72,269.53,269.55,10276.0,266.2961,266.2961,266.1085,266.1283,10276.0
2023-11-17 12:40:00,269.51,269.57,269.37,269.48,1100.0,266.0888,266.148,265.9506,266.0592,1100.0
2023-11-17 12:45:00,269.53,269.78,269.53,269.67,1619.0,266.1085,266.3554,266.1085,266.2468,1619.0
2023-11-17 12:50:00,269.81,269.81,269.44,269.56,9544.0,266.385,266.385,266.0197,266.1382,9544.0
2023-11-17 12:55:00,269.41,269.48,269.29,269.38,1922.0,265.9901,266.0592,265.8716,265.9604,1922.0
2023-11-17 13:00:00,269.46,269.46,268.77,268.77,6337.0,266.0394,266.0394,265.3582,265.3582,6337.0
2023-11-17 13:05:00,268.84,268.91,268.66,268.91,2930.0,265.4273,265.4964,265.2496,265.4964,2930.0
2023-11-17 13:10:00,268.8,268.91,268.69,268.91,4931.0,265.3878,265.4964,265.2792,265.4964,4931.0
2023-11-17 13:15:00,268.91,269.07,268.84,268.99,1754.0,265.4964,265.6544,265.4273,265.5754,1754.0
2023-11-17 13:20:00,269.04,269.06,268.85,268.91,1319.0,265.6248,265.6445,265.4372,265.4964,1319.0
2023-11-17 13:25:00,269.19,269.38,268.98,269.09,4025.0,265.7729,265.9604,265.5655,265.6741,4025.0
2023-11-17 13:30:00,269.0,269.3,269.0,269.14,3630.0,265.5853,265.8815,265.5853,265.7235,3630.0
2023-11-17 13:35:00,269.15,269.16,268.81,268.81,6424.0,265.7334,265.7432,265.3977,265.3977,6424.0
2023-11-17 13:40:00,268.86,268.87,268.73,268.84,2318.0,265.447,265.4569,265.3187,265.4273,2318.0
2023-11-17 13:45:00,268.84,268.93,268.57,268.59,4639.0,265.4273,265.5162,265.1607,265.1805,4639.0
2023-11-17 13:50:00,268.68,268.82,268.59,268.74,4708.0,265.2693,265.4075,265.1805,265.3286,4708.0
2023-11-17 13:55:00,268.87,269.11,268.74,268.88,3558.0,265.4569,265.6939,265.3286,265.4668,3558.0
2023-11-17 14:00:00,268.88,268.99,268.54,268.62,9494.0,265.4668,265.5754,265.1311,265.2101,9494.0
2023-11-17 14:05:00,268.61,268.92,268.58,268.82,9949.0,265.2002,265.5063,265.1706,265.4075,9949.0
2023-11-17 14:10:00,268.81,268.87,268.73,268.73,3314.0,265.3977,265.4569,265.3187,265.3187,3314.0
2023-11-17 14:15:00,268.71,268.73,268.38,268.44,7345.0,265.2989,265.3187,264.9731,265.0324,7345.0
2023-11-17 14:20:00,268.44,268.62,268.29,268.62,2024.0,265.0324,265.2101,264.8843,265.2101,2024.0
2023-11-17 14:25:00,268.7,268.7,268.5,268.59,2307.0,265.2891,265.2891,265.0916,265.1805,2307.0
2023-11-17 14:30:00,268.59,268.75,268.58,268.75,2350.0,265.1805,265.3384,265.1706,265.3384,2350.0
2023-11-17 14:35:00,268.74,268.89,268.71,268.78,5591.0,265.3286,265.4767,265.2989,265.3681,5591.0
2023-11-17 14:40:00,268.74,269.16,268.65,269.16,4089.0,265.3286,265.7432,265.2397,265.7432,4089.0
2023-11-17 14:45:00,269.05,269.28,268.71,269.28,11385.0,265.6346,265.8617,265.2989,265.8617,11385.0
2023-11-17 14:50:00,269.29,269.46,269.03,269.12,11956.0,265.8716,266.0394,265.6149,265.7037,11956.0
2023-11-17 14:55:00,269.17,269.48,268.94,269.38,12215.0,265.7531,266.0592,265.526,265.9604,12215.0
2023-11-17 15:00:00,269.46,269.67,269.29,269.51,8568.0,266.0394,266.2468,265.8716,266.0888,8568.0
2023-11-17 15:05:00,269.55,269.72,269.24,269.24,9016.0,266.1283,266.2961,265.8222,265.8222,9016.0
2023-11-17 15:10:00,269.36,269.62,269.28,269.62,2605.0,265.9407,266.1974,265.8617,266.1974,2605.0
2023-11-17 15:15:00,269.6,269.86,269.49,269.86,6841.0,266.1776,266.4343,266.069,266.4343,6841.0
2023-11-17 15:20:00,269.8,269.94,269.64,269.94,4625.0,266.3751,266.5133,266.2171,266.5133,4625.0
2023-11-17 15:25:00,269.94,270.45,269.86,270.41,8029.0,266.5133,267.0169,266.4343,266.9774,8029.0
2023-11-17 15:30:00,270.34,270.54,270.17,270.38,15974.0,266.9083,267.1057,266.7404,266.9477,15974.0
2023-11-17 15:35:00,270.41,270.48,270.03,270.17,7246.0,266.9774,267.0465,266.6022,266.7404,7246.0
2023-11-17 15:40:00,270.15,270.24,269.83,269.85,11682.0,266.7207,266.8095,266.4047,266.4245,11682.0
2023-11-17 15:45:00,269.94,270.36,269.75,270.17,12147.0,266.5133,266.928,266.3257,266.7404,12147.0
2023-11-17 15:50:00,270.24,270.47,270.13,270.32,22830.0,266.8095,267.0366,266.7009,266.8885,22830.0
2023-11-17 15:55:00,270.26,270.6,270.12,270.34,79352.0,266.8293,267.165,266.691,266.9083,79352.0
2023-11-20 09:30:00,270.28,270.53,269.76,270.12,25491.0,266.849,267.0958,266.3356,266.691,25491.0
2023-11-20 09:35:00,270.0,270.01,269.28,269.82,6644.0,266.5726,266.5824,265.8617,266.3949,6644.0
2023-11-20 09:40:00,270.3,271.13,270.25,270.86,12514.0,266.8688,267.6882,266.8194,267.4217,12514.0
2023-11-20 09:45:00,270.54,270.96,270.32,270.68,8828.0,267.1057,267.5204,266.8885,267.2439,8828.0
2023-11-20 09:50:00,270.55,271.22,270.33,271.11,4338.0,267.1156,267.7771,266.8984,267.6685,4338.0
2023-11-20 09:55:00,270.95,271.44,270.78,271.44,2781.0,267.5105,267.9943,267.3427,267.9943,2781.0
2023-11-20 10:00:00,271.41,271.58,271.12,271.52,9797.0,267.9647,268.1325,267.6784,268.0733,9797.0
2023-11-20 10:05:00,271.44,271.48,270.93,271.04,7109.0,267.9943,268.0338,267.4908,267.5994,7109.0
2023-11-20 10:10:00,270.94,271.14,270.64,270.85,6960.0,267.5006,267.6981,267.2044,267.4118,6960.0
2023-11-20 10:15:00,270.8,270.85,270.13,270.13,7586.0,267.3624,267.4118,266.7009,266.7009,7586.0
2023-11-20 10:20:00,270.25,270.32,270.02,270.17,5662.0,266.8194,266.8885,266.5923,266.7404,5662.0
2023-11-20 10:25:00,270.02,270.31,270.0,270.28,6537.0,266.5923,266.8786,266.5726,266.849,6537.0
2023-11-20 10:30:00,270.23,270.65,270.22,270.56,10472.0,266.7996,267.2143,266.7898,267.1255,10472.0
2023-11-20 10:35:00,270.64,270.77,270.56,270.77,4892.0,267.2044,267.3328,267.1255,267.3328,4892.0
2023-11-20 10:40:00,270.66,270.77,270.46,270.62,8438.0,267.2242,267.3328,267.0267,267.1847,8438.0
2023-11-20 10:45:00,270.67,271.0,270.53,270.95,3955.0,267.2341,267.5599,267.0958,267.5105,3955.0
2023-11-20 10:50:00,271.11,271.37,271.11,271.36,3354.0,267.6685,267.9252,267.6685,267.9153,3354.0
2023-11-20 10:55:00,271.3,271.38,270.81,271.05,8880.0,267.8561,267.9351,267.3723,267.6092,8880.0
2023-11-20 11:00:00,271.19,271.64,271.13,271.63,4062.0,267.7475,268.1917,267.6882,268.1819,4062.0
2023-11-20 11:05:00,271.59,271.74,271.5,271.57,6369.0,268.1424,268.2905,268.0535,268.1226,6369.0
2023-11-20 11:10:00,271.69,271.69,271.36,271.48,5504.0,268.2411,268.2411,267.9153,268.0338,5504.0
2023-11-20 11:15:00,271.46,271.46,271.25,271.37,3521.0,268.014,268.014,267.8067,267.9252,3521.0
2023-11-20 11:20:00,271.36,271.52,271.3,271.5,2071.0,267.9153,268.0733,267.8561,268.0535,2071.0
2023-11-20 11:25:00,271.5,271.98,271.37,271.95,20445.0,268.0535,268.5274,267.9252,268.4978,20445.0
2023-11-20 11:30:00,271.88,272.1,271.74,272.02,8260.0,268.4287,268.6459,268.2905,268.5669,8260.0
2023-11-20 11:35:00,272.03,272.06,271.83,271.99,9585.0,268.5768,268.6064,268.3793,268.5373,9585.0
2023-11-20 11:40:00,271.9,271.9,271.51,271.79,7561.0,268.4484,268.4484,268.0634,268.3398,7561.0
2023-11-20 11:45:00,271.79,271.79,271.45,271.65,5424.0,268.3398,268.3398,268.0042,268.2016,5424.0
2023-11-20 11:50:00,271.64,271.74,271.56,271.74,6067.0,268.1917,268.2905,268.1128,268.2905,6067.0
2023-11-20 11:55:00,271.63,271.7,271.4,271.46,7443.0,268.1819,268.251,267.9548,268.014,7443.0
2023-11-20 12:00:00,271.44,271.71,271.44,271.71,1500.0,267.9943,268.2609,267.9943,268.2609,1500.0
2023-11-20 12:05:00,271.67,271.79,271.61,271.76,2747.0,268.2214,268.3398,268.1621,268.3102,2747.0
2023-11-20 12:10:00,271.78,271.79,271.7,271.78,1586.0,268.33,268.3398,268.251,268.33,1586.0
2023-11-20 12:15:00,271.78,271.89,271.49,271.58,10851.0,268.33,268.4386,268.0437,268.1325,10851.0
2023-11-20 12:20:00,271.49,271.76,271.49,271.69,3083.0,268.0437,268.3102,268.0437,268.2411,3083.0
2023-11-20 12:25:00,271.76,271.76,271.61,271.69,4967.0,268.3102,268.3102,268.1621,268.2411,4967.0
2023-11-20 12:30:00,271.62,271.7,271.51,271.69,2809.0,268.172,268.251,268.0634,268.2411,2809.0
2023-11-20 12:35:00,271.59,271.71,271.5,271.7,3132.0,268.1424,268.2609,268.0535,268.251,3132.0
2023-11-20 12:40:00,271.73,271.76,271.49,271.69,6806.0,268.2806,268.3102,268.0437,268.2411,6806.0
2023-11-20 12:45:00,271.53,271.64,271.5,271.56,2393.0,268.0831,268.1917,268.0535,268.1128,2393.0
2023-11-20 12:50:00,271.49,271.63,271.39,271.43,6049.0,268.0437,268.1819,267.9449,267.9844,6049.0
2023-11-20 12:55:00,271.53,271.67,271.51,271.67,4277.0,268.0831,268.2214,268.0634,268.2214,4277.0
2023-11-20 13:00:00,271.68,272.43,271.66,272.23,7930.0,268.2312,268.9717,268.2115,268.7743,7930.0
2023-11-20 13:05:00,272.32,272.79,272.21,272.72,12811.0,268.8631,269.3272,268.7545,269.258,12811.0
2023-11-20 13:10:00,272.69,272.76,272.31,272.38,8542.0,269.2284,269.2975,268.8532,268.9224,8542.0
2023-11-20 13:15:00,272.38,272.65,272.34,272.41,2313.0,268.9224,269.1889,268.8829,268.952,2313.0
2023-11-20 13:20:00,272.44,272.57,272.43,272.51,2139.0,268.9816,269.1099,268.9717,269.0507,2139.0
2023-11-20 13:25:00,272.5,272.65,272.32,272.43,6923.0,269.0408,269.1889,268.8631,268.9717,6923.0
2023-11-20 13:30:00,272.52,272.71,272.46,272.71,4801.0,269.0606,269.2482,269.0013,269.2482,4801.0
2023-11-20 13:35:00,272.75,272.82,272.64,272.68,6539.0,269.2877,269.3568,269.1791,269.2185,6539.0
2023-11-20 13:40:00,272.74,272.76,272.71,272.75,964.0,269.2778,269.2975,269.2482,269.2877,964.0
2023-11-20 13:45:00,272.76,272.84,272.69,272.84,4959.0,269.2975,269.3765,269.2284,269.3765,4959.0
2023-11-20 13:50:00,272.76,272.76,272.49,272.54,7739.0,269.2975,269.2975,269.031,269.0803,7739.0
2023-11-20 13:55:00,272.59,272.65,272.52,272.58,5787.0,269.1297,269.1889,269.0606,269.1198,5787.0
2023-11-20 14:00:00,272.65,272.83,272.65,272.8,4317.0,269.1889,269.3666,269.1889,269.337,4317.0
2023-11-20 14:05:00,272.7,272.9,272.63,272.85,2923.0,269.2383,269.4358,269.1692,269.3864,2923.0
2023-11-20 14:10:00,272.8,272.92,272.79,272.91,2087.0,269.337,269.4555,269.3272,269.4456,2087.0
2023-11-20 14:15:00,272.92,273.01,272.7,272.7,4841.0,269.4555,269.5444,269.2383,269.2383,4841.0
2023-11-20 14:20:00,272.79,272.8,272.58,272.77,2887.0,269.3272,269.337,269.1198,269.3074,2887.0
2023-11-20 14:25:00,272.77,272.9,272.72,272.82,7904.0,269.3074,269.4358,269.258,269.3568,7904.0
2023-11-20 14:30:00,272.9,273.14,272.9,273.0,7274.0,269.4358,269.6727,269.4358,269.5345,7274.0
2023-11-20 14:35:00,273.04,273.14,272.81,272.88,7166.0,269.574,269.6727,269.3469,269.416,7166.0
2023-11-20 14:40:00,272.95,273.24,272.86,273.24,5095.0,269.4851,269.7714,269.3963,269.7714,5095.0
2023-11-20 14:45:00,273.14,273.33,273.12,273.22,5572.0,269.6727,269.8603,269.653,269.7517,5572.0
2023-11-20 14:50:00,273.22,273.29,273.15,273.27,3531.0,269.7517,269.8208,269.6826,269.8011,3531.0
2023-11-20 14:55:00,273.28,273.77,273.28,273.71,16675.0,269.8109,270.2947,269.8109,270.2355,16675.0
2023-11-20 15:00:00,273.75,274.0,273.74,273.94,7608.0,270.275,270.5218,270.2651,270.4626,7608.0
2023-11-20 15:05:00,273.95,273.99,273.59,273.87,10346.0,270.4724,270.5119,270.117,270.3934,10346.0
2023-11-20 15:10:00,273.88,274.08,273.74,274.01,12535.0,270.4033,270.6008,270.2651,270.5317,12535.0
2023-11-20 15:15:00,274.0,274.18,273.82,274.16,6224.0,270.5218,270.6995,270.3441,270.6798,6224.0
2023-11-20 15:20:00,274.12,274.16,273.91,274.0,14361.0,270.6403,270.6798,270.4329,270.5218,14361.0
2023-11-20 15:25:00,273.95,274.42,273.93,274.37,15391.0,270.4724,270.9365,270.4527,270.8871,15391.0
2023-11-20 15:30:00,274.36,274.37,274.12,274.18,18751.0,270.8772,270.8871,270.6403,270.6995,18751.0
2023-11-20 15:35:00,274.18,274.21,273.83,273.88,15311.0,270.6995,270.7291,270.3539,270.4033,15311.0
2023-11-20 15:40:00,273.88,273.96,273.62,273.65,12765.0,270.4033,270.4823,270.1466,270.1762,12765.0
2023-11-20 15:45:00,273.64,273.9,273.42,273.73,29075.0,270.1664,270.4231,269.9492,270.2552,29075.0
2023-11-20 15:50:00,273.72,273.96,273.58,273.69,50127.0,270.2453,270.4823,270.1071,270.2157,50127.0
2023-11-20 15:55:00,273.7,273.76,272.88,273.15,199893.0,270.2256,270.2848,269.416,269.6826,199893.0
2023-11-21 09:30:00,273.25,273.65,273.0,273.0,17534.0,269.7813,270.1762,269.5345,269.5345,17534.0
2023-11-21 09:35:00,272.95,273.36,272.55,272.57,4758.0,269.4851,269.8899,269.0902,269.1099,4758.0
2023-11-21 09:40:00,272.59,272.96,272.56,272.61,5885.0,269.1297,269.495,269.1001,269.1494,5885.0
2023-11-21 09:45:00,272.58,272.8,271.71,271.93,6700.0,269.1198,269.337,268.2609,268.4781,6700.0
2023-11-21 09:50:00,272.0,272.01,270.95,271.18,13539.0,268.5472,268.5571,267.5105,267.7376,13539.0
2023-11-21 09:55:00,271.13,272.27,271.13,272.27,11985.0,267.6882,268.8138,267.6882,268.8138,11985.0
2023-11-21 10:00:00,272.04,272.44,271.88,271.88,5138.0,268.5867,268.9816,268.4287,268.4287,5138.0
2023-11-21 10:05:00,271.62,271.87,271.4,271.74,3700.0,268.172,268.4188,267.9548,268.2905,3700.0
2023-11-21 10:10:00,271.84,272.29,271.74,272.03,8855.0,268.3892,268.8335,268.2905,268.5768,8855.0
2023-11-21 10:15:00,272.13,272.13,271.69,271.72,2862.0,268.6755,268.6755,268.2411,268.2707,2862.0
2023-11-21 10:20:00,272.02,272.34,271.93,272.07,4333.0,268.5669,268.8829,268.4781,268.6163,4333.0
2023-11-21 10:25:00,272.15,272.25,271.62,271.67,3901.0,268.6953,268.794,268.172,268.2214,3901.0
2023-11-21 10:30:00,271.65,271.8,271.59,271.69,4565.0,268.2016,268.3497,268.1424,268.2411,4565.0
2023-11-21 10:35:00,271.75,272.05,271.73,271.93,9411.0,268.3004,268.5965,268.2806,268.4781,9411.0
2023-11-21 10:40:00,271.96,272.58,271.84,272.32,5785.0,268.5077,269.1198,268.3892,268.8631,5785.0
2023-11-21 10:45:00,272.32,272.33,271.71,272.25,7368.0,268.8631,268.873,268.2609,268.794,7368.0
2023-11-21 10:50:00,272.33,272.65,272.23,272.41,3573.0,268.873,269.1889,268.7743,268.952,3573.0
2023-11-21 10:55:00,272.41,272.49,272.14,272.46,4139.0,268.952,269.031,268.6854,269.0013,4139.0
2023-11-21 11:00:00,272.48,272.62,272.3,272.3,5267.0,269.0211,269.1593,268.8434,268.8434,5267.0
2023-11-21 11:05:00,272.31,272.31,272.17,272.28,1200.0,268.8532,268.8532,268.715,268.8236,1200.0
2023-11-21 11:10:00,272.17,272.17,271.66,271.71,9728.0,268.715,268.715,268.2115,268.2609,9728.0
2023-11-21 11:15:00,271.54,272.09,271.54,272.05,6534.0,268.093,268.636,268.093,268.5965,6534.0
2023-11-21 11:20:00,272.05,272.4,272.05,272.32,12744.0,268.5965,268.9421,268.5965,268.8631,12744.0
2023-11-21 11:25:00,272.23,272.23,271.98,272.13,2538.0,268.7743,268.7743,268.5274,268.6755,2538.0
2023-11-21 11:30:00,272.15,272.79,272.14,272.79,6589.0,268.6953,269.3272,268.6854,269.3272,6589.0
2023-11-21 11:35:00,272.69,272.8,272.57,272.7,1696.0,269.2284,269.337,269.1099,269.2383,1696.0
2023-11-21 11:40:00,272.67,272.74,272.41,272.65,4500.0,269.2087,269.2778,268.952,269.1889,4500.0
2023-11-21 11:45:00,272.59,272.86,272.41,272.86,5413.0,269.1297,269.3963,268.952,269.3963,5413.0
2023-11-21 11:50:00,272.9,273.24,272.77,273.1,8381.0,269.4358,269.7714,269.3074,269.6332,8381.0
2023-11-21 11:55:00,273.16,273.22,273.0,273.06,4002.0,269.6925,269.7517,269.5345,269.5937,4002.0
2023-11-21 12:00:00,273.15,273.34,273.12,273.22,3607.0,269.6826,269.8702,269.653,269.7517,3607.0
2023-11-21 12:05:00,273.36,273.55,273.36,273.52,1825.0,269.8899,270.0775,269.8899,270.0479,1825.0
2023-11-21 12:10:00,273.5,273.6,273.49,273.6,2756.0,270.0281,270.1269,270.0183,270.1269,2756.0
2023-11-21 12:15:00,273.51,273.51,273.15,273.15,6012.0,270.038,270.038,269.6826,269.6826,6012.0
2023-11-21 12:20:00,273.14,273.24,273.08,273.13,2357.0,269.6727,269.7714,269.6135,269.6628,2357.0
2023-11-21 12:25:00,273.16,273.22,273.11,273.17,2083.0,269.6925,269.7517,269.6431,269.7023,2083.0
2023-11-21 12:30:00,273.22,273.58,273.2,273.51,13679.0,269.7517,270.1071,269.7319,270.038,13679.0
2023-11-21 12:35:00,273.51,273.62,273.49,273.53,1407.0,270.038,270.1466,270.0183,270.0578,1407.0
2023-11-21 12:40:00,273.5,273.72,273.5,273.66,6269.0,270.0281,270.2453,270.0281,270.1861,6269.0
2023-11-21 12:45:00,273.61,273.66,273.54,273.59,2245.0,270.1367,270.1861,270.0676,270.117,2245.0
2023-11-21 12:50:00,273.66,273.99,273.62,273.99,3749.0,270.1861,270.5119,270.1466,270.5119,3749.0
2023-11-21 12:55:00,273.93,273.99,273.84,273.94,3138.0,270.4527,270.5119,270.3638,270.4626,3138.0
2023-11-21 13:00:00,273.98,274.27,273.93,274.18,13963.0,270.502,270.7884,270.4527,270.6995,13963.0
2023-11-21 13:05:00,274.14,274.31,273.99,274.31,8892.0,270.66,270.8279,270.5119,270.8279,8892.0
2023-11-21 13:10:00,274.3,274.3,273.69,273.74,5166.0,270.818,270.818,270.2157,270.2651,5166.0
2023-11-21 13:15:00,273.73,273.78,273.59,273.72,3019.0,270.2552,270.3046,270.117,270.2453,3019.0
2023-11-21 13:20:00,273.8,273.86,273.61,273.66,8869.0,270.3243,270.3836,270.1367,270.1861,8869.0
2023-11-21 13:25:00,273.65,273.69,273.57,273.63,2301.0,270.1762,270.2157,270.0972,270.1565,2301.0
2023-11-21 13:30:00,273.63,273.94,273.62,273.86,14857.0,270.1565,270.4626,270.1466,270.3836,14857.0
2023-11-21 13:35:00,273.8,273.88,273.78,273.78,5533.0,270.3243,270.4033,270.3046,270.3046,5533.0
2023-11-21 13:40:00,273.8,274.05,273.56,273.91,8272.0,270.3243,270.5712,270.0874,270.4329,8272.0
2023-11-21 13:45:00,273.91,274.03,273.81,273.91,4711.0,270.4329,270.5514,270.3342,270.4329,4711.0
2023-11-21 13:50:00,273.91,274.05,273.9,273.96,18371.0,270.4329,270.5712,270.4231,270.4823,18371.0
2023-11-21 13:55:00,273.96,273.96,273.69,273.69,11036.0,270.4823,270.4823,270.2157,270.2157,11036.0
2023-11-21 14:00:00,273.69,273.85,273.39,273.78,6357.0,270.2157,270.3737,269.9195,270.3046,6357.0
2023-11-21 14:05:00,273.74,273.81,273.59,273.69,6901.0,270.2651,270.3342,270.117,270.2157,6901.0
2023-11-21 14:10:00,273.61,273.73,273.5,273.67,5365.0,270.1367,270.2552,270.0281,270.196,5365.0
2023-11-21 14:15:00,273.67,273.75,273.42,273.46,6650.0,270.196,270.275,269.9492,269.9886,6650.0
2023-11-21 14:20:00,273.44,273.7,273.44,273.7,3840.0,269.9689,270.2256,269.9689,270.2256,3840.0
2023-11-21 14:25:00,273.67,273.78,273.59,273.76,7422.0,270.196,270.3046,270.117,270.2848,7422.0
2023-11-21 14:30:00,273.81,273.81,273.58,273.7,6720.0,270.3342,270.3342,270.1071,270.2256,6720.0
2023-11-21 14:35:00,273.73,273.78,273.46,273.49,7191.0,270.2552,270.3046,269.9886,270.0183,7191.0
2023-11-21 14:40:00,273.48,273.66,273.47,273.59,5416.0,270.0084,270.1861,269.9985,270.117,5416.0
2023-11-21 14:45:00,273.55,273.75,273.5,273.68,4051.0,270.0775,270.275,270.0281,270.2059,4051.0
2023-11-21 14:50:00,273.71,273.71,273.51,273.54,7265.0,270.2355,270.2355,270.038,270.0676,7265.0
2023-11-21 14:55:00,273.54,273.71,273.49,273.68,28254.0,270.0676,270.2355,270.0183,270.2059,28254.0
2023-11-21 15:00:00,273.72,274.04,273.72,274.04,13231.0,270.2453,270.5613,270.2453,270.5613,13231.0
2023-11-21 15:05:00,274.04,274.04,273.79,273.81,9550.0,270.5613,270.5613,270.3145,270.3342,9550.0
2023-11-21 15:10:00,273.88,274.2,273.88,274.11,10485.0,270.4033,270.7193,270.4033,270.6304,10485.0
2023-11-21 15:15:00,274.13,274.28,274.12,274.2,12801.0,270.6501,270.7982,270.6403,270.7193,12801.0
2023-11-21 15:20:00,274.2,274.29,274.16,274.24,7247.0,270.7193,270.8081,270.6798,270.7587,7247.0
2023-11-21 15:25:00,274.23,274.63,274.2,274.57,17398.0,270.7489,271.1438,270.7193,271.0846,17398.0
2023-11-21 15:30:00,274.53,274.55,274.03,274.07,13863.0,271.0451,271.0648,270.5514,270.5909,13863.0
2023-11-21 15:35:00,274.05,274.26,274.05,274.19,11275.0,270.5712,270.7785,270.5712,270.7094,11275.0
2023-11-21 15:40:00,274.16,274.26,273.99,274.2,17706.0,270.6798,270.7785,270.5119,270.7193,17706.0
2023-11-21 15:45:00,274.21,274.29,273.97,274.1,17731.0,270.7291,270.8081,270.4922,270.6205,17731.0
2023-11-21 15:50:00,274.05,274.36,274.05,274.25,32936.0,270.5712,270.8772,270.5712,270.7686,32936.0
2023-11-21 15:55:00,274.25,274.55,273.48,273.53,116525.0,270.7686,271.0648,270.0084,270.0578,116525.0
2023-11-22 09:30:00,276.79,277.8,275.71,276.65,36430.0,273.2764,274.2736,272.2101,273.1382,36430.0
2023-11-22 09:35:00,277.05,277.19,276.34,277.19,4580.0,273.5331,273.6713,272.8321,273.6713,4580.0
2023-11-22 09:40:00,277.1,277.3,276.87,277.3,2413.0,273.5824,273.7799,273.3554,273.7799,2413.0
2023-11-22 09:45:00,277.18,277.18,276.01,276.26,6600.0,273.6614,273.6614,272.5063,272.7531,6600.0
2023-11-22 09:50:00,275.95,275.96,275.4,275.47,2920.0,272.447,272.4569,271.904,271.9731,2920.0
2023-11-22 09:55:00,275.57,275.93,274.85,275.39,7147.0,272.0719,272.4273,271.361,271.8941,7147.0
2023-11-22 10:00:00,275.27,275.68,275.13,275.56,2169.0,271.7757,272.1805,271.6374,272.062,2169.0
2023-11-22 10:05:00,275.47,275.77,275.39,275.39,4556.0,271.9731,272.2693,271.8941,271.8941,4556.0
2023-11-22 10:10:00,275.42,275.6,274.98,275.1,3034.0,271.9238,272.1015,271.4894,271.6078,3034.0
2023-11-22 10:15:00,275.1,275.16,274.65,274.72,5391.0,271.6078,271.6671,271.1635,271.2327,5391.0
2023-11-22 10:20:00,274.82,275.12,274.65,275.09,7285.0,271.3314,271.6276,271.1635,271.598,7285.0
2023-11-22 10:25:00,275.21,275.81,275.21,275.81,2574.0,271.7164,272.3088,271.7164,272.3088,2574.0
2023-11-22 10:30:00,275.89,275.94,275.73,275.73,2300.0,272.3878,272.4372,272.2298,272.2298,2300.0
2023-11-22 10:35:00,275.65,276.0,275.63,275.81,4385.0,272.1508,272.4964,272.1311,272.3088,4385.0
2023-11-22 10:40:00,275.85,275.95,275.7,275.86,3544.0,272.3483,272.447,272.2002,272.3582,3544.0
2023-11-22 10:45:00,275.86,275.86,275.17,275.17,4543.0,272.3582,272.3582,271.6769,271.6769,4543.0
2023-11-22 10:50:00,275.2,275.37,274.79,274.79,5034.0,271.7066,271.8744,271.3018,271.3018,5034.0
2023-11-22 10:55:00,274.81,275.17,274.78,274.8,3535.0,271.3215,271.6769,271.2919,271.3116,3535.0
2023-11-22 11:00:00,274.82,274.83,274.53,274.64,3750.0,271.3314,271.3413,271.0451,271.1537,3750.0
2023-11-22 11:05:00,274.63,275.17,274.63,275.07,4545.0,271.1438,271.6769,271.1438,271.5782,4545.0
2023-11-22 11:10:00,275.07,275.2,274.91,274.97,5063.0,271.5782,271.7066,271.4202,271.4795,5063.0
2023-11-22 11:15:00,274.97,274.97,274.81,274.89,925.0,271.4795,271.4795,271.3215,271.4005,925.0
2023-11-22 11:20:00,274.88,274.99,274.66,274.88,3050.0,271.3906,271.4992,271.1734,271.3906,3050.0
2023-11-22 11:25:00,274.88,275.06,274.82,274.91,2400.0,271.3906,271.5683,271.3314,271.4202,2400.0
2023-11-22 11:30:00,275.0,275.24,275.0,275.24,7673.0,271.5091,271.7461,271.5091,271.7461,7673.0
2023-11-22 11:35:00,275.22,275.35,275.01,275.07,5512.0,271.7263,271.8547,271.519,271.5782,5512.0
2023-11-22 11:40:00,275.2,275.22,275.09,275.22,4330.0,271.7066,271.7263,271.598,271.7263,4330.0
2023-11-22 11:45:00,275.28,275.5,275.27,275.31,3487.0,271.7855,272.0027,271.7757,271.8152,3487.0
2023-11-22 11:50:00,275.38,275.57,275.29,275.31,6569.0,271.8843,272.0719,271.7954,271.8152,6569.0
2023-11-22 11:55:00,275.37,275.76,275.24,275.76,4930.0,271.8744,272.2594,271.7461,272.2594,4930.0
2023-11-22 12:00:00,275.78,275.97,275.72,275.85,2645.0,272.2792,272.4668,272.22,272.3483,2645.0
2023-11-22 12:05:00,275.88,275.92,275.78,275.85,4235.0,272.3779,272.4174,272.2792,272.3483,4235.0
2023-11-22 12:10:00,275.92,276.04,275.4,275.4,6703.0,272.4174,272.5359,271.904,271.904,6703.0
2023-11-22 12:15:00,275.3,275.42,275.08,275.17,3055.0,271.8053,271.9238,271.5881,271.6769,3055.0
2023-11-22 12:20:00,275.17,275.25,275.02,275.05,4036.0,271.6769,271.7559,271.5288,271.5585,4036.0
2023-11-22 12:25:00,274.94,274.98,274.75,274.97,1778.0,271.4499,271.4894,271.2623,271.4795,1778.0
2023-11-22 12:30:00,274.86,274.86,274.63,274.68,1809.0,271.3709,271.3709,271.1438,271.1932,1809.0
2023-11-22 12:35:00,274.55,274.82,274.55,274.82,825.0,271.0648,271.3314,271.0648,271.3314,825.0
2023-11-22 12:40:00,274.69,274.69,274.37,274.41,2534.0,271.203,271.203,270.8871,270.9266,2534.0
2023-11-22 12:45:00,274.32,274.42,274.13,274.21,1810.0,270.8377,270.9365,270.6501,270.7291,1810.0
2023-11-22 12:50:00,274.19,274.64,274.19,274.46,4212.0,270.7094,271.1537,270.7094,270.976,4212.0
2023-11-22 12:55:00,274.46,274.6,274.41,274.41,1627.0,270.976,271.1142,270.9266,270.9266,1627.0
2023-11-22 13:00:00,274.52,274.52,274.52,274.52,325.0,271.0352,271.0352,271.0352,271.0352,325.0
2023-11-22 13:05:00,274.52,274.68,274.52,274.68,802.0,271.0352,271.1932,271.0352,271.1932,802.0
2023-11-22 13:10:00,274.52,274.63,274.41,274.63,4031.0,271.0352,271.1438,270.9266,271.1438,4031.0
2023-11-22 13:15:00,274.51,274.51,274.31,274.35,2400.0,271.0253,271.0253,270.8279,270.8673,2400.0
2023-11-22 13:20:00,274.35,274.61,274.34,274.61,4231.0,270.8673,271.124,270.8575,271.124,4231.0
2023-11-22 13:25:00,274.53,274.64,274.51,274.64,1571.0,271.0451,271.1537,271.0253,271.1537,1571.0
2023-11-22 13:30:00,274.73,274.79,274.41,274.59,4398.0,271.2425,271.3018,270.9266,271.1043,4398.0
2023-11-22 13:35:00,274.53,274.63,274.46,274.57,2985.0,271.0451,271.1438,270.976,271.0846,2985.0
2023-11-22 13:40:00,274.57,274.63,274.4,274.42,2225.0,271.0846,271.1438,270.9167,270.9365,2225.0
2023-11-22 13:45:00,274.41,274.57,274.4,274.44,3152.0,270.9266,271.0846,270.9167,270.9562,3152.0
2023-11-22 13:50:00,274.5,274.56,274.24,274.24,5091.0,271.0154,271.0747,270.7587,270.7587,5091.0
2023-11-22 13:55:00,274.35,274.35,274.2,274.2,3452.0,270.8673,270.8673,270.7193,270.7193,3452.0
2023-11-22 14:00:00,274.1,274.39,274.08,274.19,3851.0,270.6205,270.9068,270.6008,270.7094,3851.0
2023-11-22 14:05:00,274.28,274.43,274.13,274.23,3235.0,270.7982,270.9463,270.6501,270.7489,3235.0
2023-11-22 14:10:00,274.34,274.38,274.25,274.25,7707.0,270.8575,270.897,270.7686,270.7686,7707.0
2023-11-22 14:15:00,274.3,274.47,274.29,274.47,3572.0,270.818,270.9858,270.8081,270.9858,3572.0
2023-11-22 14:20:00,274.48,274.49,274.25,274.28,4064.0,270.9957,271.0056,270.7686,270.7982,4064.0
2023-11-22 14:25:00,274.32,274.5,274.32,274.41,1225.0,270.8377,271.0154,270.8377,270.9266,1225.0
2023-11-22 14:30:00,274.56,274.57,274.27,274.33,5151.0,271.0747,271.0846,270.7884,270.8476,5151.0
2023-11-22 14:35:00,274.36,274.41,273.65,273.74,3869.0,270.8772,270.9266,270.1762,270.2651,3869.0
2023-11-22 14:40:00,273.61,273.93,273.57,273.93,4104.0,270.1367,270.4527,270.0972,270.4527,4104.0
2023-11-22 14:45:00,273.93,274.19,273.9,274.13,5813.0,270.4527,270.7094,270.4231,270.6501,5813.0
2023-11-22 14:50:00,274.18,274.53,274.18,274.51,4559.0,270.6995,271.0451,270.6995,271.0253,4559.0
2023-11-22 14:55:00,274.51,274.8,274.38,274.48,5228.0,271.0253,271.3116,270.897,270.9957,5228.0
2023-11-22 15:00:00,274.5,274.52,274.26,274.47,3082.0,271.0154,271.0352,270.7785,270.9858,3082.0
2023-11-22 15:05:00,274.46,274.74,274.43,274.57,7620.0,270.976,271.2524,270.9463,271.0846,7620.0
2023-11-22 15:10:00,274.49,274.62,274.46,274.46,1656.0,271.0056,271.1339,270.976,270.976,1656.0
2023-11-22 15:15:00,274.67,274.68,274.47,274.64,3910.0,271.1833,271.1932,270.9858,271.1537,3910.0
2023-11-22 15:20:00,274.64,274.64,274.44,274.59,6312.0,271.1537,271.1537,270.9562,271.1043,6312.0
2023-11-22 15:25:00,274.66,274.82,274.64,274.77,4645.0,271.1734,271.3314,271.1537,271.282,4645.0
2023-11-22 15:30:00,274.85,274.93,274.78,274.88,7026.0,271.361,271.44,271.2919,271.3906,7026.0
2023-11-22 15:35:00,274.91,274.91,274.67,274.86,4678.0,271.4202,271.4202,271.1833,271.3709,4678.0
2023-11-22 15:40:00,274.84,274.95,274.76,274.91,8378.0,271.3511,271.4597,271.2721,271.4202,8378.0
2023-11-22 15:45:00,274.9,274.95,274.72,274.79,12525.0,271.4104,271.4597,271.2327,271.3018,12525.0
2023-11-22 15:50:00,274.84,274.97,274.63,274.75,12452.0,271.3511,271.4795,271.1438,271.2623,12452.0
2023-11-22 15:55:00,274.74,274.93,274.5,274.6,33601.0,271.2524,271.44,271.0154,271.1142,33601.0
2023-11-24 09:30:00,275.11,276.16,274.85,275.62,12648.0,271.6177,272.6544,271.361,272.1212,12648.0
2023-11-24 09:35:00,275.61,276.56,275.57,276.49,2600.0,272.1114,273.0493,272.0719,272.9802,2600.0
2023-11-24 09:40:00,276.14,276.26,275.56,275.8,10469.0,272.6346,272.7531,272.062,272.2989,10469.0
2023-11-24 09:45:00,275.8,275.94,275.02,275.75,5966.0,272.2989,272.4372,271.5288,272.2496,5966.0
2023-11-24 09:50:00,276.01,276.4,275.74,276.08,2200.0,272.5063,272.8913,272.2397,272.5754,2200.0
2023-11-24 09:55:00,276.36,276.47,276.03,276.06,2339.0,272.8518,272.9604,272.526,272.5556,2339.0
2023-11-24 10:00:00,276.27,276.81,276.25,276.63,9093.0,272.763,273.2961,272.7432,273.1184,9093.0
2023-11-24 10:05:00,276.63,276.77,276.2,276.2,4248.0,273.1184,273.2566,272.6939,272.6939,4248.0
2023-11-24 10:10:00,276.31,276.46,276.15,276.15,3182.0,272.8025,272.9506,272.6445,272.6445,3182.0
2023-11-24 10:15:00,276.11,276.15,275.71,275.93,3483.0,272.605,272.6445,272.2101,272.4273,3483.0
2023-11-24 10:20:00,275.95,276.11,275.92,276.11,1807.0,272.447,272.605,272.4174,272.605,1807.0
2023-11-24 10:25:00,275.98,276.29,275.86,276.18,3724.0,272.4767,272.7827,272.3582,272.6741,3724.0
2023-11-24 10:30:00,276.1,276.31,276.07,276.07,3749.0,272.5951,272.8025,272.5655,272.5655,3749.0
2023-11-24 10:35:00,276.01,276.21,275.82,276.06,2730.0,272.5063,272.7037,272.3187,272.5556,2730.0
2023-11-24 10:40:00,275.81,276.06,275.64,275.77,2893.0,272.3088,272.5556,272.141,272.2693,2893.0
2023-11-24 10:45:00,275.82,276.01,275.69,276.0,5753.0,272.3187,272.5063,272.1903,272.4964,5753.0
2023-11-24 10:50:00,275.97,275.97,275.69,275.71,4537.0,272.4668,272.4668,272.1903,272.2101,4537.0
2023-11-24 10:55:00,275.69,275.92,275.65,275.66,2234.0,272.1903,272.4174,272.1508,272.1607,2234.0
2023-11-24 11:00:00,275.69,275.86,275.66,275.7,5004.0,272.1903,272.3582,272.1607,272.2002,5004.0
2023-11-24 11:05:00,275.62,275.63,275.28,275.39,2611.0,272.1212,272.1311,271.7855,271.8941,2611.0
2023-11-24 11:10:00,275.48,275.59,275.37,275.44,2778.0,271.983,272.0916,271.8744,271.9435,2778.0
2023-11-24 11:15:00,275.41,275.53,275.25,275.46,1970.0,271.9139,272.0324,271.7559,271.9633,1970.0
2023-11-24 11:20:00,275.35,275.53,275.3,275.46,3277.0,271.8547,272.0324,271.8053,271.9633,3277.0
2023-11-24 11:25:00,275.45,275.47,275.01,275.27,8594.0,271.9534,271.9731,271.519,271.7757,8594.0
2023-11-24 11:30:00,275.46,275.46,275.29,275.32,894.0,271.9633,271.9633,271.7954,271.825,894.0
2023-11-24 11:35:00,275.26,275.49,275.21,275.39,2102.0,271.7658,271.9929,271.7164,271.8941,2102.0
2023-11-24 11:40:00,275.33,275.45,275.21,275.28,2900.0,271.8349,271.9534,271.7164,271.7855,2900.0
2023-11-24 11:45:00,275.32,275.39,275.2,275.21,1787.0,271.825,271.8941,271.7066,271.7164,1787.0
2023-11-24 11:50:00,275.39,275.52,275.26,275.49,2144.0,271.8941,272.0225,271.7658,271.9929,2144.0
2023-11-24 11:55:00,275.48,275.59,275.29,275.37,2228.0,271.983,272.0916,271.7954,271.8744,2228.0
2023-11-24 12:00:00,275.34,275.48,275.24,275.31,3223.0,271.8448,271.983,271.7461,271.8152,3223.0
2023-11-24 12:05:00,275.29,275.41,275.26,275.26,2309.0,271.7954,271.9139,271.7658,271.7658,2309.0
2023-11-24 12:10:00,275.31,275.36,275.15,275.22,2276.0,271.8152,271.8645,271.6572,271.7263,2276.0
2023-11-24 12:15:00,275.17,275.44,275.17,275.44,2112.0,271.6769,271.9435,271.6769,271.9435,2112.0
2023-11-24 12:20:00,275.3,275.33,275.09,275.09,2681.0,271.8053,271.8349,271.598,271.598,2681.0
2023-11-24 12:25:00,275.13,275.19,274.98,274.98,2618.0,271.6374,271.6967,271.4894,271.4894,2618.0
2023-11-24 12:30:00,275.0,275.29,275.0,275.22,2042.0,271.5091,271.7954,271.5091,271.7263,2042.0
2023-11-24 12:35:00,275.24,275.58,275.23,275.57,2559.0,271.7461,272.0817,271.7362,272.0719,2559.0
2023-11-24 12:40:00,275.56,275.59,275.4,275.59,2095.0,272.062,272.0916,271.904,272.0916,2095.0
2023-11-24 12:45:00,275.46,275.66,275.46,275.46,5011.0,271.9633,272.1607,271.9633,271.9633,5011.0
2023-11-24 12:50:00,275.48,275.77,275.39,275.77,5529.0,271.983,272.2693,271.8941,272.2693,5529.0
2023-11-24 12:55:00,275.69,276.0,275.53,275.94,14549.0,272.1903,272.4964,272.0324,272.4372,14549.0
2023-11-27 09:30:00,274.88,274.88,274.02,274.5,10991.0,271.3906,271.3906,270.5415,271.0154,10991.0
2023-11-27 09:35:00,274.63,275.48,274.59,275.21,3559.0,271.1438,271.983,271.1043,271.7164,3559.0
2023-11-27 09:40:00,275.19,275.37,274.57,275.13,9364.0,271.6967,271.8744,271.0846,271.6374,9364.0
2023-11-27 09:45:00,274.93,275.28,274.75,275.0,6195.0,271.44,271.7855,271.2623,271.5091,6195.0
2023-11-27 09:50:00,274.98,275.05,274.7,274.84,13237.0,271.4894,271.5585,271.2129,271.3511,13237.0
2023-11-27 09:55:00,274.98,275.58,274.98,275.41,5722.0,271.4894,272.0817,271.4894,271.9139,5722.0
2023-11-27 10:00:00,275.41,275.41,274.85,275.05,6811.0,271.9139,271.9139,271.361,271.5585,6811.0
2023-11-27 10:05:00,275.19,275.51,275.12,275.37,3532.0,271.6967,272.0126,271.6276,271.8744,3532.0
2023-11-27 10:10:00,275.5,275.77,275.5,275.71,8425.0,272.0027,272.2693,272.0027,272.2101,8425.0
2023-11-27 10:15:00,275.74,275.74,275.03,275.04,3976.0,272.2397,272.2397,271.5387,271.5486,3976.0
2023-11-27 10:20:00,275.0,275.07,274.53,274.54,3088.0,271.5091,271.5782,271.0451,271.0549,3088.0
2023-11-27 10:25:00,274.56,274.96,274.46,274.96,2321.0,271.0747,271.4696,270.976,271.4696,2321.0
2023-11-27 10:30:00,274.87,275.24,274.86,275.06,14883.0,271.3807,271.7461,271.3709,271.5683,14883.0
2023-11-27 10:35:00,275.22,275.34,275.03,275.06,3798.0,271.7263,271.8448,271.5387,271.5683,3798.0
2023-11-27 10:40:00,275.11,275.26,275.1,275.19,3466.0,271.6177,271.7658,271.6078,271.6967,3466.0
2023-11-27 10:45:00,275.13,275.13,274.77,275.03,6905.0,271.6374,271.6374,271.282,271.5387,6905.0
2023-11-27 10:50:00,274.94,275.1,274.79,275.05,5530.0,271.4499,271.6078,271.3018,271.5585,5530.0
2023-11-27 10:55:00,275.14,275.45,275.14,275.19,6995.0,271.6473,271.9534,271.6473,271.6967,6995.0
2023-11-27 11:00:00,275.19,275.31,275.13,275.25,3299.0,271.6967,271.8152,271.6374,271.7559,3299.0
2023-11-27 11:05:00,275.21,275.58,275.21,275.57,1431.0,271.7164,272.0817,271.7164,272.0719,1431.0
2023-11-27 11:10:00,275.55,275.58,275.13,275.28,6208.0,272.0521,272.0817,271.6374,271.7855,6208.0
2023-11-27 11:15:00,275.3,275.5,275.3,275.45,950.0,271.8053,272.0027,271.8053,271.9534,950.0
2023-11-27 11:20:00,275.42,275.5,275.13,275.13,5732.0,271.9238,272.0027,271.6374,271.6374,5732.0
2023-11-27 11:25:00,275.11,275.28,274.99,275.23,10102.0,271.6177,271.7855,271.4992,271.7362,10102.0
2023-11-27 11:30:00,275.24,275.28,275.0,275.17,6535.0,271.7461,271.7855,271.5091,271.6769,6535.0
2023-11-27 11:35:00,275.08,275.26,275.08,275.18,1872.0,271.5881,271.7658,271.5881,271.6868,1872.0
2023-11-27 11:40:00,275.23,275.29,275.11,275.13,11095.0,271.7362,271.7954,271.6177,271.6374,11095.0
2023-11-27 11:45:00,275.11,275.27,275.06,275.19,3190.0,271.6177,271.7757,271.5683,271.6967,3190.0
2023-11-27 11:50:00,275.26,275.42,275.16,275.41,10734.0,271.7658,271.9238,271.6671,271.9139,10734.0
2023-11-27 11:55:00,275.59,275.8,275.26,275.26,7400.0,272.0916,272.2989,271.7658,271.7658,7400.0
2023-11-27 12:00:00,275.38,275.55,275.25,275.52,2209.0,271.8843,272.0521,271.7559,272.0225,2209.0
2023-11-27 12:05:00,275.51,275.77,275.51,275.77,2793.0,272.0126,272.2693,272.0126,272.2693,2793.0
2023-11-27 12:10:00,275.72,275.9,275.7,275.9,5548.0,272.22,272.3977,272.2002,272.3977,5548.0
2023-11-27 12:15:00,275.9,275.9,275.35,275.35,6911.0,272.3977,272.3977,271.8547,271.8547,6911.0
2023-11-27 12:20:00,275.29,275.29,275.07,275.08,4898.0,271.7954,271.7954,271.5782,271.5881,4898.0
2023-11-27 12:25:00,275.03,275.03,274.97,275.03,512.0,271.5387,271.5387,271.4795,271.5387,512.0
2023-11-27 12:30:00,275.13,275.35,275.12,275.34,4101.0,271.6374,271.8547,271.6276,271.8448,4101.0
2023-11-27 12:35:00,275.34,275.41,275.11,275.21,6158.0,271.8448,271.9139,271.6177,271.7164,6158.0
2023-11-27 12:40:00,275.21,275.45,275.2,275.33,2858.0,271.7164,271.9534,271.7066,271.8349,2858.0
2023-11-27 12:45:00,275.37,275.47,275.37,275.47,1120.0,271.8744,271.9731,271.8744,271.9731,1120.0
2023-11-27 12:50:00,275.48,275.68,275.47,275.67,6106.0,271.983,272.1805,271.9731,272.1706,6106.0
2023-11-27 12:55:00,275.61,275.69,275.6,275.65,4464.0,272.1114,272.1903,272.1015,272.1508,4464.0
2023-11-27 13:00:00,275.59,275.73,275.45,275.51,12021.0,272.0916,272.2298,271.9534,272.0126,12021.0
2023-11-27 13:05:00,275.55,275.55,275.38,275.43,1809.0,272.0521,272.0521,271.8843,271.9336,1809.0
2023-11-27 13:10:00,275.48,275.83,275.47,275.82,4949.0,271.983,272.3286,271.9731,272.3187,4949.0
2023-11-27 13:15:00,275.89,275.96,275.75,275.96,5105.0,272.3878,272.4569,272.2496,272.4569,5105.0
2023-11-27 13:20:00,275.88,275.92,275.74,275.84,3134.0,272.3779,272.4174,272.2397,272.3384,3134.0
2023-11-27 13:25:00,275.79,275.94,275.77,275.9,1939.0,272.2891,272.4372,272.2693,272.3977,1939.0
2023-11-27 13:30:00,275.86,275.96,275.8,275.93,4780.0,272.3582,272.4569,272.2989,272.4273,4780.0
2023-11-27 13:35:00,275.88,276.0,275.8,275.92,3672.0,272.3779,272.4964,272.2989,272.4174,3672.0
2023-11-27 13:40:00,275.94,275.99,275.91,275.98,2555.0,272.4372,272.4865,272.4075,272.4767,2555.0
2023-11-27 13:45:00,275.93,275.97,275.85,275.94,4552.0,272.4273,272.4668,272.3483,272.4372,4552.0
2023-11-27 13:50:00,275.98,276.11,275.97,275.98,4585.0,272.4767,272.605,272.4668,272.4767,4585.0
2023-11-27 13:55:00,276.0,276.09,275.91,276.09,2397.0,272.4964,272.5853,272.4075,272.5853,2397.0
2023-11-27 14:00:00,276.1,276.27,276.1,276.21,5344.0,272.5951,272.763,272.5951,272.7037,5344.0
2023-11-27 14:05:00,276.27,276.32,276.27,276.28,2079.0,272.763,272.8123,272.763,272.7728,2079.0
2023-11-27 14:10:00,276.28,276.28,276.19,276.22,3976.0,272.7728,272.7728,272.684,272.7136,3976.0
2023-11-27 14:15:00,276.22,276.29,276.21,276.23,668.0,272.7136,272.7827,272.7037,272.7235,668.0
2023-11-27 14:20:00,276.26,276.51,276.25,276.38,8147.0,272.7531,272.9999,272.7432,272.8716,8147.0
2023-11-27 14:25:00,276.37,276.41,276.3,276.3,2035.0,272.8617,272.9012,272.7926,272.7926,2035.0
2023-11-27 14:30:00,276.26,276.27,275.85,275.85,3893.0,272.7531,272.763,272.3483,272.3483,3893.0
2023-11-27 14:35:00,275.85,275.93,275.84,275.93,1000.0,272.3483,272.4273,272.3384,272.4273,1000.0
2023-11-27 14:40:00,275.86,275.97,275.6,275.66,6919.0,272.3582,272.4668,272.1015,272.1607,6919.0
2023-11-27 14:45:00,275.63,275.66,275.49,275.6,2704.0,272.1311,272.1607,271.9929,272.1015,2704.0
2023-11-27 14:50:00,275.51,275.52,275.37,275.48,3612.0,272.0126,272.0225,271.8744,271.983,3612.0
2023-11-27 14:55:00,275.49,275.78,275.43,275.78,4716.0,271.9929,272.2792,271.9336,272.2792,4716.0
2023-11-27 15:00:00,275.75,275.75,275.57,275.57,7716.0,272.2496,272.2496,272.0719,272.0719,7716.0
2023-11-27 15:05:00,275.53,275.62,275.53,275.54,3018.0,272.0324,272.1212,272.0324,272.0422,3018.0
2023-11-27 15:10:00,275.56,275.67,275.48,275.61,7769.0,272.062,272.1706,271.983,272.1114,7769.0
2023-11-27 15:15:00,275.59,275.92,275.45,275.92,6099.0,272.0916,272.4174,271.9534,272.4174,6099.0
2023-11-27 15:20:00,275.91,275.93,275.78,275.93,8148.0,272.4075,272.4273,272.2792,272.4273,8148.0
2023-11-27 15:25:00,275.92,276.12,275.87,276.12,9141.0,272.4174,272.6149,272.3681,272.6149,9141.0
2023-11-27 15:30:00,276.1,276.18,275.89,275.92,10068.0,272.5951,272.6741,272.3878,272.4174,10068.0
2023-11-27 15:35:00,275.82,275.88,275.7,275.76,8190.0,272.3187,272.3779,272.2002,272.2594,8190.0
2023-11-27 15:40:00,275.75,276.03,275.69,275.88,12963.0,272.2496,272.526,272.1903,272.3779,12963.0
2023-11-27 15:45:00,275.88,275.94,275.48,275.51,10988.0,272.3779,272.4372,271.983,272.0126,10988.0
2023-11-27 15:50:00,275.44,275.7,275.44,275.49,23034.0,271.9435,272.2002,271.9435,271.9929,23034.0
2023-11-27 15:55:00,275.49,275.61,275.28,275.37,68421.0,271.9929,272.1114,271.7855,271.8744,68421.0
2023-11-28 09:30:00,274.59,275.19,273.97,274.45,13106.0,271.1043,271.6967,270.4922,270.9661,13106.0
2023-11-28 09:35:00,274.89,274.91,274.54,274.9,1620.0,271.4005,271.4202,271.0549,271.4104,1620.0
2023-11-28 09:40:00,274.75,274.92,274.68,274.82,811.0,271.2623,271.4301,271.1932,271.3314,811.0
2023-11-28 09:45:00,274.82,275.13,274.64,274.66,14034.0,271.3314,271.6374,271.1537,271.1734,14034.0
2023-11-28 09:50:00,274.68,274.69,274.0,274.69,5999.0,271.1932,271.203,270.5218,271.203,5999.0
2023-11-28 09:55:00,274.74,274.88,274.7,274.76,3771.0,271.2524,271.3906,271.2129,271.2721,3771.0
2023-11-28 10:00:00,274.62,274.71,273.99,274.7,38189.0,271.1339,271.2228,270.5119,271.2129,38189.0
2023-11-28 10:05:00,274.69,274.8,274.31,274.31,5955.0,271.203,271.3116,270.8279,270.8279,5955.0
2023-11-28 10:10:00,274.45,274.45,274.34,274.42,943.0,270.9661,270.9661,270.8575,270.9365,943.0
2023-11-28 10:15:00,274.5,274.92,274.45,274.71,3832.0,271.0154,271.4301,270.9661,271.2228,3832.0
2023-11-28 10:20:00,274.87,275.08,274.76,274.79,5741.0,271.3807,271.5881,271.2721,271.3018,5741.0
2023-11-28 10:25:00,274.83,274.83,274.44,274.58,2436.0,271.3413,271.3413,270.9562,271.0944,2436.0
2023-11-28 10:30:00,274.46,274.57,274.14,274.31,4509.0,270.976,271.0846,270.66,270.8279,4509.0
2023-11-28 10:35:00,274.3,274.38,274.12,274.28,6955.0,270.818,270.897,270.6403,270.7982,6955.0
2023-11-28 10:40:00,274.48,274.56,274.29,274.52,14240.0,270.9957,271.0747,270.8081,271.0352,14240.0
2023-11-28 10:45:00,274.52,274.82,274.18,274.55,61043.0,271.0352,271.3314,270.6995,271.0648,61043.0
2023-11-28 10:50:00,274.51,274.74,274.5,274.53,3248.0,271.0253,271.2524,271.0154,271.0451,3248.0
2023-11-28 10:55:00,274.46,274.46,273.96,274.04,4870.0,270.976,270.976,270.4823,270.5613,4870.0
2023-11-28 11:00:00,274.03,274.26,274.03,274.15,6657.0,270.5514,270.7785,270.5514,270.6699,6657.0
2023-11-28 11:05:00,274.16,274.26,274.15,274.25,3779.0,270.6798,270.7785,270.6699,270.7686,3779.0
2023-11-28 11:10:00,274.25,274.76,274.06,274.76,6951.0,270.7686,271.2721,270.581,271.2721,6951.0
2023-11-28 11:15:00,274.76,274.89,274.43,274.56,6100.0,271.2721,271.4005,270.9463,271.0747,6100.0
2023-11-28 11:20:00,274.55,274.55,274.2,274.49,5077.0,271.0648,271.0648,270.7193,271.0056,5077.0
2023-11-28 11:25:00,274.5,274.73,274.43,274.73,13198.0,271.0154,271.2425,270.9463,271.2425,13198.0
2023-11-28 11:30:00,274.57,274.95,274.57,274.86,2020.0,271.0846,271.4597,271.0846,271.3709,2020.0
2023-11-28 11:35:00,274.93,274.98,274.79,274.94,1672.0,271.44,271.4894,271.3018,271.4499,1672.0
2023-11-28 11:40:00,274.85,275.15,274.77,274.88,6852.0,271.361,271.6572,271.282,271.3906,6852.0
2023-11-28 11:45:00,274.89,274.97,274.78,274.87,2397.0,271.4005,271.4795,271.2919,271.3807,2397.0
2023-11-28 11:50:00,274.86,274.86,274.53,274.53,5334.0,271.3709,271.3709,271.0451,271.0451,5334.0
2023-11-28 11:55:00,274.51,274.78,274.43,274.69,5183.0,271.0253,271.2919,270.9463,271.203,5183.0
2023-11-28 12:00:00,274.76,275.06,274.65,274.87,8112.0,271.2721,271.5683,271.1635,271.3807,8112.0
2023-11-28 12:05:00,274.94,274.95,274.46,274.55,4379.0,271.4499,271.4597,270.976,271.0648,4379.0
2023-11-28 12:10:00,274.63,274.63,274.57,274.57,2047.0,271.1438,271.1438,271.0846,271.0846,2047.0
2023-11-28 12:15:00,274.48,274.52,274.29,274.29,3633.0,270.9957,271.0352,270.8081,270.8081,3633.0
2023-11-28 12:20:00,274.33,274.4,274.31,274.35,1394.0,270.8476,270.9167,270.8279,270.8673,1394.0
2023-11-28 12:25:00,274.24,274.28,274.16,274.28,3083.0,270.7587,270.7982,270.6798,270.7982,3083.0
2023-11-28 12:30:00,274.26,274.26,274.05,274.14,3626.0,270.7785,270.7785,270.5712,270.66,3626.0
2023-11-28 12:35:00,274.13,274.15,273.91,274.0,4200.0,270.6501,270.6699,270.4329,270.5218,4200.0
2023-11-28 12:40:00,274.1,274.1,273.72,273.94,3000.0,270.6205,270.6205,270.2453,270.4626,3000.0
2023-11-28 12:45:00,273.83,273.85,273.73,273.75,4471.0,270.3539,270.3737,270.2552,270.275,4471.0
2023-11-28 12:50:00,273.74,273.79,273.61,273.66,9907.0,270.2651,270.3145,270.1367,270.1861,9907.0
2023-11-28 12:55:00,273.65,273.84,273.58,273.59,4906.0,270.1762,270.3638,270.1071,270.117,4906.0
2023-11-28 13:00:00,273.5,273.5,272.75,273.0,6569.0,270.0281,270.0281,269.2877,269.5345,6569.0
2023-11-28 13:05:00,273.21,273.6,273.05,273.6,3301.0,269.7418,270.1269,269.5839,270.1269,3301.0
2023-11-28 13:10:00,273.58,273.73,273.44,273.56,4030.0,270.1071,270.2552,269.9689,270.0874,4030.0
2023-11-28 13:15:00,273.55,273.7,273.53,273.7,3404.0,270.0775,270.2256,270.0578,270.2256,3404.0
2023-11-28 13:20:00,273.67,273.75,273.57,273.62,6782.0,270.196,270.275,270.0972,270.1466,6782.0
2023-11-28 13:25:00,273.62,273.9,273.44,273.87,11920.0,270.1466,270.4231,269.9689,270.3934,11920.0
2023-11-28 13:30:00,273.88,274.06,273.72,273.87,15460.0,270.4033,270.581,270.2453,270.3934,15460.0
2023-11-28 13:35:00,273.87,273.94,273.79,273.91,10158.0,270.3934,270.4626,270.3145,270.4329,10158.0
2023-11-28 13:40:00,273.86,273.94,273.58,273.93,11350.0,270.3836,270.4626,270.1071,270.4527,11350.0
2023-11-28 13:45:00,273.88,273.98,273.57,273.7,5181.0,270.4033,270.502,270.0972,270.2256,5181.0
2023-11-28 13:50:00,273.68,273.89,273.54,273.81,9841.0,270.2059,270.4132,270.0676,270.3342,9841.0
2023-11-28 13:55:00,273.69,273.69,273.16,273.56,4998.0,270.2157,270.2157,269.6925,270.0874,4998.0
2023-11-28 14:00:00,273.56,273.78,273.56,273.63,1706.0,270.0874,270.3046,270.0874,270.1565,1706.0
2023-11-28 14:05:00,273.77,273.93,273.69,273.85,8036.0,270.2947,270.4527,270.2157,270.3737,8036.0
2023-11-28 14:10:00,273.85,273.85,273.42,273.47,20620.0,270.3737,270.3737,269.9492,269.9985,20620.0
2023-11-28 14:15:00,273.62,273.68,273.48,273.54,3631.0,270.1466,270.2059,270.0084,270.0676,3631.0
2023-11-28 14:20:00,273.68,273.81,273.55,273.55,6639.0,270.2059,270.3342,270.0775,270.0775,6639.0
2023-11-28 14:25:00,273.61,273.65,273.38,273.38,3603.0,270.1367,270.1762,269.9097,269.9097,3603.0
2023-11-28 14:30:00,273.39,273.81,273.34,273.68,15501.0,269.9195,270.3342,269.8702,270.2059,15501.0
2023-11-28 14:35:00,273.71,273.91,273.71,273.85,4341.0,270.2355,270.4329,270.2355,270.3737,4341.0
2023-11-28 14:40:00,273.85,273.99,273.71,273.89,3966.0,270.3737,270.5119,270.2355,270.4132,3966.0
2023-11-28 14:45:00,273.81,274.07,273.8,273.92,5510.0,270.3342,270.5909,270.3243,270.4428,5510.0
2023-11-28 14:50:00,274.02,274.31,273.96,274.29,14894.0,270.5415,270.8279,270.4823,270.8081,14894.0
2023-11-28 14:55:00,274.26,274.26,273.99,273.99,5672.0,270.7785,270.7785,270.5119,270.5119,5672.0
2023-11-28 15:00:00,273.99,274.21,273.99,274.12,2743.0,270.5119,270.7291,270.5119,270.6403,2743.0
2023-11-28 15:05:00,274.18,274.28,274.13,274.13,2436.0,270.6995,270.7982,270.6501,270.6501,2436.0
2023-11-28 15:10:00,274.21,274.34,273.88,273.93,10309.0,270.7291,270.8575,270.4033,270.4527,10309.0
2023-11-28 15:15:00,273.91,274.0,273.84,273.98,4100.0,270.4329,270.5218,270.3638,270.502,4100.0
2023-11-28 15:20:00,273.99,274.11,273.8,274.11,7946.0,270.5119,270.6304,270.3243,270.6304,7946.0
2023-11-28 15:25:00,274.12,274.14,273.95,274.1,9452.0,270.6403,270.66,270.4724,270.6205,9452.0
2023-11-28 15:30:00,274.11,274.11,273.69,273.73,26362.0,270.6304,270.6304,270.2157,270.2552,26362.0
2023-11-28 15:35:00,273.72,273.72,273.29,273.29,8399.0,270.2453,270.2453,269.8208,269.8208,8399.0
2023-11-28 15:40:00,273.27,273.63,273.22,273.52,16049.0,269.8011,270.1565,269.7517,270.0479,16049.0
2023-11-28 15:45:00,273.54,273.57,273.19,273.37,34026.0,270.0676,270.0972,269.7221,269.8998,34026.0
2023-11-28 15:50:00,273.4,273.61,272.9,272.96,34682.0,269.9294,270.1367,269.4358,269.495,34682.0
2023-11-28 15:55:00,272.98,273.5,272.96,273.34,54457.0,269.5147,270.0281,269.495,269.8702,54457.0
2023-11-29 09:30:00,274.6,276.06,274.59,276.06,17791.0,271.1142,272.5556,271.1043,272.5556,17791.0
2023-11-29 09:35:00,275.75,275.75,274.78,275.68,7156.0,272.2496,272.2496,271.2919,272.1805,7156.0
2023-11-29 09:40:00,275.79,275.79,275.26,275.26,6703.0,272.2891,272.2891,271.7658,271.7658,6703.0
2023-11-29 09:45:00,275.39,275.71,275.28,275.51,9095.0,271.8941,272.2101,271.7855,272.0126,9095.0
2023-11-29 09:50:00,275.58,275.79,275.35,275.63,13782.0,272.0817,272.2891,271.8547,272.1311,13782.0
2023-11-29 09:55:00,275.57,275.85,275.41,275.81,8033.0,272.0719,272.3483,271.9139,272.3088,8033.0
2023-11-29 10:00:00,275.86,276.05,275.83,276.01,5577.0,272.3582,272.5458,272.3286,272.5063,5577.0
2023-11-29 10:05:00,275.89,275.89,274.8,274.94,8155.0,272.3878,272.3878,271.3116,271.4499,8155.0
2023-11-29 10:10:00,274.92,274.94,274.39,274.46,10375.0,271.4301,271.4499,270.9068,270.976,10375.0
2023-11-29 10:15:00,274.65,274.98,274.57,274.85,9851.0,271.1635,271.4894,271.0846,271.361,9851.0
2023-11-29 10:20:00,274.94,274.96,274.7,274.71,7790.0,271.4499,271.4696,271.2129,271.2228,7790.0
2023-11-29 10:25:00,274.69,275.31,274.69,275.19,2703.0,271.203,271.8152,271.203,271.6967,2703.0
2023-11-29 10:30:00,275.25,275.25,274.9,274.91,6467.0,271.7559,271.7559,271.4104,271.4202,6467.0
2023-11-29 10:35:00,275.0,275.39,274.99,275.34,3896.0,271.5091,271.8941,271.4992,271.8448,3896.0
2023-11-29 10:40:00,275.35,275.35,275.15,275.35,2175.0,271.8547,271.8547,271.6572,271.8547,2175.0
2023-11-29 10:45:00,275.36,275.61,275.35,275.46,4197.0,271.8645,272.1114,271.8547,271.9633,4197.0
2023-11-29 10:50:00,275.6,275.92,275.6,275.77,3707.0,272.1015,272.4174,272.1015,272.2693,3707.0
2023-11-29 10:55:00,275.86,276.05,275.78,275.79,6557.0,272.3582,272.5458,272.2792,272.2891,6557.0
2023-11-29 11:00:00,275.76,275.82,275.63,275.7,5163.0,272.2594,272.3187,272.1311,272.2002,5163.0
2023-11-29 11:05:00,275.67,275.7,275.11,275.15,2994.0,272.1706,272.2002,271.6177,271.6572,2994.0
2023-11-29 11:10:00,275.29,275.29,274.94,275.23,6221.0,271.7954,271.7954,271.4499,271.7362,6221.0
2023-11-29 11:15:00,275.11,275.24,274.92,275.15,3659.0,271.6177,271.7461,271.4301,271.6572,3659.0
2023-11-29 11:20:00,275.15,275.39,274.92,275.39,3964.0,271.6572,271.8941,271.4301,271.8941,3964.0
2023-11-29 11:25:00,275.32,275.41,275.21,275.34,5066.0,271.825,271.9139,271.7164,271.8448,5066.0
2023-11-29 11:30:00,275.41,275.41,275.11,275.18,5156.0,271.9139,271.9139,271.6177,271.6868,5156.0
2023-11-29 11:35:00,275.15,275.57,275.15,275.47,6311.0,271.6572,272.0719,271.6572,271.9731,6311.0
2023-11-29 11:40:00,275.41,275.51,275.28,275.43,11499.0,271.9139,272.0126,271.7855,271.9336,11499.0
2023-11-29 11:45:00,275.45,275.46,275.31,275.31,5434.0,271.9534,271.9633,271.8152,271.8152,5434.0
2023-11-29 11:50:00,275.3,275.55,275.23,275.55,4432.0,271.8053,272.0521,271.7362,272.0521,4432.0
2023-11-29 11:55:00,275.48,275.68,275.41,275.66,3849.0,271.983,272.1805,271.9139,272.1607,3849.0
2023-11-29 12:00:00,275.65,275.66,275.48,275.57,6309.0,272.1508,272.1607,271.983,272.0719,6309.0
2023-11-29 12:05:00,275.65,275.84,275.65,275.81,8154.0,272.1508,272.3384,272.1508,272.3088,8154.0
2023-11-29 12:10:00,275.82,276.01,275.77,275.82,10222.0,272.3187,272.5063,272.2693,272.3187,10222.0
2023-11-29 12:15:00,275.85,276.05,275.78,275.9,6815.0,272.3483,272.5458,272.2792,272.3977,6815.0
2023-11-29 12:20:00,275.83,276.02,275.82,276.02,2703.0,272.3286,272.5161,272.3187,272.5161,2703.0
2023-11-29 12:25:00,276.02,276.02,275.86,276.01,2812.0,272.5161,272.5161,272.3582,272.5063,2812.0
2023-11-29 12:30:00,276.0,276.1,275.91,275.98,3550.0,272.4964,272.5951,272.4075,272.4767,3550.0
2023-11-29 12:35:00,275.96,275.98,275.85,275.85,4559.0,272.4569,272.4767,272.3483,272.3483,4559.0
2023-11-29 12:40:00,275.78,275.86,275.76,275.78,1387.0,272.2792,272.3582,272.2594,272.2792,1387.0
2023-11-29 12:45:00,275.76,275.77,275.62,275.69,4794.0,272.2594,272.2693,272.1212,272.1903,4794.0
2023-11-29 12:50:00,275.62,275.62,275.53,275.59,1341.0,272.1212,272.1212,272.0324,272.0916,1341.0
2023-11-29 12:55:00,275.59,275.6,275.37,275.38,4211.0,272.0916,272.1015,271.8744,271.8843,4211.0
2023-11-29 13:00:00,275.38,275.43,275.29,275.37,5383.0,271.8843,271.9336,271.7954,271.8744,5383.0
2023-11-29 13:05:00,275.42,275.5,275.19,275.5,2765.0,271.9238,272.0027,271.6967,272.0027,2765.0
2023-11-29 13:10:00,275.3,275.42,275.25,275.3,1452.0,271.8053,271.9238,271.7559,271.8053,1452.0
2023-11-29 13:15:00,275.32,275.41,275.16,275.18,5234.0,271.825,271.9139,271.6671,271.6868,5234.0
2023-11-29 13:20:00,275.22,275.29,275.2,275.26,3530.0,271.7263,271.7954,271.7066,271.7658,3530.0
2023-11-29 13:25:00,275.2,275.37,275.2,275.35,3793.0,271.7066,271.8744,271.7066,271.8547,3793.0
2023-11-29 13:30:00,275.36,275.4,275.25,275.25,4971.0,271.8645,271.904,271.7559,271.7559,4971.0
2023-11-29 13:35:00,275.28,275.54,275.28,275.52,2610.0,271.7855,272.0422,271.7855,272.0225,2610.0
2023-11-29 13:40:00,275.5,275.66,275.27,275.27,38037.0,272.0027,272.1607,271.7757,271.7757,38037.0
2023-11-29 13:45:00,275.36,275.54,275.28,275.52,3478.0,271.8645,272.0422,271.7855,272.0225,3478.0
2023-11-29 13:50:00,275.51,275.52,275.19,275.42,6227.0,272.0126,272.0225,271.6967,271.9238,6227.0
2023-11-29 13:55:00,275.41,275.49,275.24,275.24,3355.0,271.9139,271.9929,271.7461,271.7461,3355.0
2023-11-29 14:00:00,275.17,275.23,275.0,275.13,4074.0,271.6769,271.7362,271.5091,271.6374,4074.0
2023-11-29 14:05:00,274.99,275.21,274.99,275.21,6034.0,271.4992,271.7164,271.4992,271.7164,6034.0
2023-11-29 14:10:00,275.15,275.29,275.02,275.15,9332.0,271.6572,271.7954,271.5288,271.6572,9332.0
2023-11-29 14:15:00,275.2,275.21,274.96,274.96,1769.0,271.7066,271.7164,271.4696,271.4696,1769.0
2023-11-29 14:20:00,274.96,275.0,274.66,274.72,4717.0,271.4696,271.5091,271.1734,271.2327,4717.0
2023-11-29 14:25:00,274.65,274.73,274.35,274.39,8615.0,271.1635,271.2425,270.8673,270.9068,8615.0
2023-11-29 14:30:00,274.39,274.41,274.06,274.09,4380.0,270.9068,270.9266,270.581,270.6106,4380.0
2023-11-29 14:35:00,274.01,274.06,273.78,273.84,4176.0,270.5317,270.581,270.3046,270.3638,4176.0
2023-11-29 14:40:00,273.8,273.92,273.66,273.66,3982.0,270.3243,270.4428,270.1861,270.1861,3982.0
2023-11-29 14:45:00,273.69,273.98,273.65,273.98,6122.0,270.2157,270.502,270.1762,270.502,6122.0
2023-11-29 14:50:00,273.97,273.97,273.72,273.84,6551.0,270.4922,270.4922,270.2453,270.3638,6551.0
2023-11-29 14:55:00,273.83,274.02,273.79,274.02,8226.0,270.3539,270.5415,270.3145,270.5415,8226.0
2023-11-29 15:00:00,273.99,274.1,273.93,274.05,8387.0,270.5119,270.6205,270.4527,270.5712,8387.0
2023-11-29 15:05:00,274.0,274.1,273.86,274.05,4658.0,270.5218,270.6205,270.3836,270.5712,4658.0
2023-11-29 15:10:00,274.06,274.13,273.82,273.82,6322.0,270.581,270.6501,270.3441,270.3441,6322.0
2023-11-29 15:15:00,273.87,273.89,273.52,273.69,6627.0,270.3934,270.4132,270.0479,270.2157,6627.0
2023-11-29 15:20:00,273.67,273.74,273.57,273.73,7168.0,270.196,270.2651,270.0972,270.2552,7168.0
2023-11-29 15:25:00,273.72,273.75,273.52,273.53,7718.0,270.2453,270.275,270.0479,270.0578,7718.0
2023-11-29 15:30:00,273.6,273.66,273.51,273.57,12264.0,270.1269,270.1861,270.038,270.0972,12264.0
2023-11-29 15:35:00,273.57,273.66,273.3,273.3,10496.0,270.0972,270.1861,269.8307,269.8307,10496.0
2023-11-29 15:40:00,273.28,273.5,273.21,273.5,14023.0,269.8109,270.0281,269.7418,270.0281,14023.0
2023-11-29 15:45:00,273.5,273.74,273.44,273.74,9924.0,270.0281,270.2651,269.9689,270.2651,9924.0
2023-11-29 15:50:00,273.69,273.98,273.58,273.92,13230.0,270.2157,270.502,270.1071,270.4428,13230.0
2023-11-29 15:55:00,273.96,274.06,273.52,273.7,63145.0,270.4823,270.581,270.0479,270.2256,63145.0
2023-11-30 09:30:00,273.41,274.62,273.41,273.43,11177.0,269.9393,271.1339,269.9393,269.959,11177.0
2023-11-30 09:35:00,273.39,273.79,272.43,272.69,7132.0,269.9195,270.3145,268.9717,269.2284,7132.0
2023-11-30 09:40:00,272.57,273.13,272.35,272.88,12837.0,269.1099,269.6628,268.8927,269.416,12837.0
2023-11-30 09:45:00,272.5,273.16,272.34,273.16,11688.0,269.0408,269.6925,268.8829,269.6925,11688.0
2023-11-30 09:50:00,273.17,273.89,273.1,273.89,11888.0,269.7023,270.4132,269.6332,270.4132,11888.0
2023-11-30 09:55:00,273.87,274.34,273.62,274.02,1698.0,270.3934,270.8575,270.1466,270.5415,1698.0
2023-11-30 10:00:00,274.24,274.8,274.04,274.12,9881.0,270.7587,271.3116,270.5613,270.6403,9881.0
2023-11-30 10:05:00,274.18,274.41,273.84,274.09,9945.0,270.6995,270.9266,270.3638,270.6106,9945.0
2023-11-30 10:10:00,274.07,274.16,273.65,273.75,6450.0,270.5909,270.6798,270.1762,270.275,6450.0
2023-11-30 10:15:00,273.72,274.11,273.38,274.06,5160.0,270.2453,270.6304,269.9097,270.581,5160.0
2023-11-30 10:20:00,274.46,274.61,274.44,274.61,3262.0,270.976,271.124,270.9562,271.124,3262.0
2023-11-30 10:25:00,274.74,274.74,274.2,274.2,5256.0,271.2524,271.2524,270.7193,270.7193,5256.0
2023-11-30 10:30:00,274.51,274.9,274.24,274.84,5955.0,271.0253,271.4104,270.7587,271.3511,5955.0
2023-11-30 10:35:00,274.81,274.82,274.13,274.32,3352.0,271.3215,271.3314,270.6501,270.8377,3352.0
2023-11-30 10:40:00,274.44,274.6,274.35,274.51,1881.0,270.9562,271.1142,270.8673,271.0253,1881.0
2023-11-30 10:45:00,274.5,275.0,274.46,274.88,3727.0,271.0154,271.5091,270.976,271.3906,3727.0
2023-11-30 10:50:00,274.94,275.29,274.88,275.21,12415.0,271.4499,271.7954,271.3906,271.7164,12415.0
2023-11-30 10:55:00,275.45,275.95,275.31,275.94,5620.0,271.9534,272.447,271.8152,272.4372,5620.0
2023-11-30 11:00:00,275.78,276.4,275.75,276.04,17381.0,272.2792,272.8913,272.2496,272.5359,17381.0
2023-11-30 11:05:00,275.65,275.86,275.63,275.75,1975.0,272.1508,272.3582,272.1311,272.2496,1975.0
2023-11-30 11:10:00,275.59,276.26,275.59,276.18,10388.0,272.0916,272.7531,272.0916,272.6741,10388.0
2023-11-30 11:15:00,276.17,276.18,275.71,275.82,5197.0,272.6642,272.6741,272.2101,272.3187,5197.0
2023-11-30 11:20:00,275.88,276.0,275.74,275.8,2076.0,272.3779,272.4964,272.2397,272.2989,2076.0
2023-11-30 11:25:00,275.98,276.5,275.8,275.88,6177.0,272.4767,272.9901,272.2989,272.3779,6177.0
2023-11-30 11:30:00,275.94,276.2,275.88,275.99,3732.0,272.4372,272.6939,272.3779,272.4865,3732.0
2023-11-30 11:35:00,275.92,276.08,275.83,275.85,6011.0,272.4174,272.5754,272.3286,272.3483,6011.0
2023-11-30 11:40:00,275.85,275.85,275.64,275.64,1938.0,272.3483,272.3483,272.141,272.141,1938.0
2023-11-30 11:45:00,275.52,275.71,275.52,275.61,2849.0,272.0225,272.2101,272.0225,272.1114,2849.0
2023-11-30 11:50:00,275.62,276.08,275.61,276.03,9170.0,272.1212,272.5754,272.1114,272.526,9170.0
2023-11-30 11:55:00,276.01,276.01,275.46,275.61,5129.0,272.5063,272.5063,271.9633,272.1114,5129.0
2023-11-30 12:00:00,275.63,275.97,275.62,275.88,1200.0,272.1311,272.4668,272.1212,272.3779,1200.0
2023-11-30 12:05:00,275.91,276.06,275.89,276.0,2617.0,272.4075,272.5556,272.3878,272.4964,2617.0
2023-11-30 12:10:00,275.91,275.99,275.54,275.75,9025.0,272.4075,272.4865,272.0422,272.2496,9025.0
2023-11-30 12:15:00,275.59,275.63,275.19,275.25,1907.0,272.0916,272.1311,271.6967,271.7559,1907.0
2023-11-30 12:20:00,275.01,275.22,275.0,275.06,2814.0,271.519,271.7263,271.5091,271.5683,2814.0
2023-11-30 12:25:00,275.08,275.25,275.04,275.18,1040.0,271.5881,271.7559,271.5486,271.6868,1040.0
2023-11-30 12:30:00,275.31,275.46,275.03,275.03,4366.0,271.8152,271.9633,271.5387,271.5387,4366.0
2023-11-30 12:35:00,275.05,275.28,275.05,275.09,2450.0,271.5585,271.7855,271.5585,271.598,2450.0
2023-11-30 12:40:00,275.06,275.62,275.06,275.58,3201.0,271.5683,272.1212,271.5683,272.0817,3201.0
2023-11-30 12:45:00,275.63,275.68,275.61,275.62,1454.0,272.1311,272.1805,272.1114,272.1212,1454.0
2023-11-30 12:50:00,275.54,275.57,275.4,275.42,5897.0,272.0422,272.0719,271.904,271.9238,5897.0
2023-11-30 12:55:00,275.52,275.62,275.44,275.48,1929.0,272.0225,272.1212,271.9435,271.983,1929.0
2023-11-30 13:00:00,275.54,275.57,275.4,275.56,2482.0,272.0422,272.0719,271.904,272.062,2482.0
2023-11-30 13:05:00,275.5,275.57,275.23,275.23,3405.0,272.0027,272.0719,271.7362,271.7362,3405.0
2023-11-30 13:10:00,275.41,275.62,275.36,275.62,1998.0,271.9139,272.1212,271.8645,272.1212,1998.0
2023-11-30 13:15:00,275.63,275.76,275.62,275.75,3714.0,272.1311,272.2594,272.1212,272.2496,3714.0
2023-11-30 13:20:00,275.79,276.14,275.77,276.04,7021.0,272.2891,272.6346,272.2693,272.5359,7021.0
2023-11-30 13:25:00,276.13,276.13,275.77,275.78,4981.0,272.6248,272.6248,272.2693,272.2792,4981.0
2023-11-30 13:30:00,275.79,275.87,275.64,275.81,2355.0,272.2891,272.3681,272.141,272.3088,2355.0
2023-11-30 13:35:00,275.82,275.94,275.66,275.86,3601.0,272.3187,272.4372,272.1607,272.3582,3601.0
2023-11-30 13:40:00,275.97,275.98,275.83,275.83,936.0,272.4668,272.4767,272.3286,272.3286,936.0
2023-11-30 13:45:00,275.84,275.85,275.71,275.83,4992.0,272.3384,272.3483,272.2101,272.3286,4992.0
2023-11-30 13:50:00,275.83,275.87,275.72,275.74,3097.0,272.3286,272.3681,272.22,272.2397,3097.0
2023-11-30 13:55:00,275.75,276.15,275.75,276.15,4589.0,272.2496,272.6445,272.2496,272.6445,4589.0
2023-11-30 14:00:00,276.05,276.25,276.05,276.2,3600.0,272.5458,272.7432,272.5458,272.6939,3600.0
2023-11-30 14:05:00,276.18,276.4,276.14,276.4,2868.0,272.6741,272.8913,272.6346,272.8913,2868.0
2023-11-30 14:10:00,276.41,276.5,276.3,276.34,7883.0,272.9012,272.9901,272.7926,272.8321,7883.0
2023-11-30 14:15:00,276.3,276.56,276.3,276.55,3408.0,272.7926,273.0493,272.7926,273.0394,3408.0
2023-11-30 14:20:00,276.65,276.65,276.32,276.43,4983.0,273.1382,273.1382,272.8123,272.9209,4983.0
2023-11-30 14:25:00,276.44,276.51,276.39,276.4,4203.0,272.9308,272.9999,272.8815,272.8913,4203.0
2023-11-30 14:30:00,276.38,276.53,276.35,276.53,3174.0,272.8716,273.0197,272.842,273.0197,3174.0
2023-11-30 14:35:00,276.65,276.93,276.59,276.71,10470.0,273.1382,273.4146,273.0789,273.1974,10470.0
2023-11-30 14:40:00,276.81,277.1,276.8,277.0,4322.0,273.2961,273.5824,273.2862,273.4837,4322.0
2023-11-30 14:45:00,276.98,276.98,276.77,276.77,8043.0,273.464,273.464,273.2566,273.2566,8043.0
2023-11-30 14:50:00,276.85,276.98,276.81,276.88,6676.0,273.3356,273.464,273.2961,273.3652,6676.0
2023-11-30 14:55:00,276.94,277.2,276.9,277.11,7925.0,273.4245,273.6812,273.385,273.5923,7925.0
2023-11-30 15:00:00,277.12,277.12,276.84,276.84,4505.0,273.6022,273.6022,273.3257,273.3257,4505.0
2023-11-30 15:05:00,276.71,276.85,276.64,276.74,3587.0,273.1974,273.3356,273.1283,273.227,3587.0
2023-11-30 15:10:00,276.7,276.9,276.67,276.85,8005.0,273.1875,273.385,273.1579,273.3356,8005.0
2023-11-30 15:15:00,276.8,276.89,276.76,276.8,3693.0,273.2862,273.3751,273.2468,273.2862,3693.0
2023-11-30 15:20:00,276.63,276.82,276.55,276.55,7284.0,273.1184,273.306,273.0394,273.0394,7284.0
2023-11-30 15:25:00,276.55,276.75,276.27,276.65,14985.0,273.0394,273.2369,272.763,273.1382,14985.0
2023-11-30 15:30:00,276.71,276.91,276.54,276.85,7070.0,273.1974,273.3949,273.0295,273.3356,7070.0
2023-11-30 15:35:00,276.88,277.41,276.86,277.25,19245.0,273.3652,273.8885,273.3455,273.7305,19245.0
2023-11-30 15:40:00,277.17,278.05,277.17,278.05,12351.0,273.6516,274.5204,273.6516,274.5204,12351.0
2023-11-30 15:45:00,278.04,278.07,277.71,277.72,18814.0,274.5105,274.5401,274.1847,274.1946,18814.0
2023-11-30 15:50:00,277.7,278.63,277.66,278.48,39126.0,274.1748,275.093,274.1353,274.9449,39126.0
2023-11-30 15:55:00,278.55,279.12,278.48,278.68,108824.0,275.014,275.5768,274.9449,275.1424,108824.0
2023-12-01 09:30:00,278.18,280.51,276.13,280.29,38772.0,274.6487,276.9492,272.6248,276.7319,38772.0
2023-12-01 09:35:00,280.47,280.61,278.04,278.05,15445.0,276.9097,277.0479,274.5105,274.5204,15445.0
2023-12-01 09:40:00,278.25,279.25,278.08,278.97,17969.0,274.7178,275.7051,274.55,275.4287,17969.0
2023-12-01 09:45:00,279.02,279.24,278.64,278.99,7425.0,275.4781,275.6953,275.1029,275.4484,7425.0
2023-12-01 09:50:00,279.0,279.85,279.0,279.76,7154.0,275.4583,276.2975,275.4583,276.2087,7154.0
2023-12-01 09:55:00,279.8,279.8,279.2,279.38,6897.0,276.2482,276.2482,275.6558,275.8335,6897.0
2023-12-01 10:00:00,279.58,279.76,279.04,279.51,6920.0,276.031,276.2087,275.4978,275.9618,6920.0
2023-12-01 10:05:00,279.67,280.11,279.51,280.05,7872.0,276.1198,276.5542,275.9618,276.495,7872.0
2023-12-01 10:10:00,280.05,280.18,279.52,279.98,5224.0,276.495,276.6233,275.9717,276.4259,5224.0
2023-12-01 10:15:00,279.98,280.05,279.35,279.82,8646.0,276.4259,276.495,275.8039,276.2679,8646.0
2023-12-01 10:20:00,279.85,280.12,279.71,280.12,7244.0,276.2975,276.5641,276.1593,276.5641,7244.0
2023-12-01 10:25:00,280.16,280.16,279.66,279.9,6096.0,276.6036,276.6036,276.1099,276.3469,6096.0
2023-12-01 10:30:00,279.97,280.17,279.71,280.07,4911.0,276.416,276.6135,276.1593,276.5147,4911.0
2023-12-01 10:35:00,280.16,280.57,280.11,280.28,7504.0,276.6036,277.0084,276.5542,276.7221,7504.0
2023-12-01 10:40:00,280.28,280.42,279.95,280.29,6611.0,276.7221,276.8603,276.3963,276.7319,6611.0
2023-12-01 10:45:00,280.16,280.57,280.16,280.57,3108.0,276.6036,277.0084,276.6036,277.0084,3108.0
2023-12-01 10:50:00,280.46,280.84,280.46,280.66,8647.0,276.8998,277.275,276.8998,277.0972,8647.0
2023-12-01 10:55:00,280.56,280.8,280.47,280.69,7414.0,276.9985,277.2355,276.9097,277.1269,7414.0
2023-12-01 11:00:00,280.47,280.47,278.73,279.31,9175.0,276.9097,276.9097,275.1917,275.7644,9175.0
2023-12-01 11:05:00,279.03,279.68,279.03,279.4,3136.0,275.4879,276.1297,275.4879,275.8532,3136.0
2023-12-01 11:10:00,279.5,279.83,279.29,279.83,5443.0,275.952,276.2778,275.7446,276.2778,5443.0
2023-12-01 11:15:00,279.86,279.94,279.37,279.93,4742.0,276.3074,276.3864,275.8236,276.3765,4742.0
2023-12-01 11:20:00,279.94,280.06,279.71,279.71,2700.0,276.3864,276.5049,276.1593,276.1593,2700.0
2023-12-01 11:25:00,279.9,280.09,279.7,280.06,5986.0,276.3469,276.5345,276.1494,276.5049,5986.0
2023-12-01 11:30:00,279.95,280.51,279.58,280.51,7155.0,276.3963,276.9492,276.031,276.9492,7155.0
2023-12-01 11:35:00,280.53,280.53,279.95,280.31,3925.0,276.9689,276.9689,276.3963,276.7517,3925.0
2023-12-01 11:40:00,280.3,280.9,280.27,280.66,7877.0,276.7418,277.3342,276.7122,277.0972,7877.0
2023-12-01 11:45:00,280.64,280.74,280.44,280.69,3601.0,277.0775,277.1762,276.88,277.1269,3601.0
2023-12-01 11:50:00,280.79,281.49,280.74,281.36,5824.0,277.2256,277.9167,277.1762,277.7884,5824.0
2023-12-01 11:55:00,281.44,281.61,281.27,281.28,3108.0,277.8673,278.0352,277.6995,277.7094,3108.0
2023-12-01 12:00:00,281.13,281.3,281.07,281.09,7417.0,277.5613,277.7291,277.502,277.5218,7417.0
2023-12-01 12:05:00,281.12,281.18,281.01,281.01,2741.0,277.5514,277.6106,277.4428,277.4428,2741.0
2023-12-01 12:10:00,281.01,281.18,280.95,281.11,1920.0,277.4428,277.6106,277.3836,277.5415,1920.0
2023-12-01 12:15:00,281.11,281.11,280.63,280.63,7579.0,277.5415,277.5415,277.0676,277.0676,7579.0
2023-12-01 12:20:00,280.67,280.74,280.41,280.67,6985.0,277.1071,277.1762,276.8504,277.1071,6985.0
2023-12-01 12:25:00,280.67,280.82,280.6,280.82,1523.0,277.1071,277.2552,277.038,277.2552,1523.0
2023-12-01 12:30:00,280.71,280.79,280.62,280.62,2873.0,277.1466,277.2256,277.0578,277.0578,2873.0
2023-12-01 12:35:00,280.6,280.86,280.52,280.77,11461.0,277.038,277.2947,276.959,277.2059,11461.0
2023-12-01 12:40:00,280.85,280.97,280.85,280.9,3400.0,277.2848,277.4033,277.2848,277.3342,3400.0
2023-12-01 12:45:00,280.88,281.19,280.78,281.08,3088.0,277.3145,277.6205,277.2157,277.5119,3088.0
2023-12-01 12:50:00,281.18,281.28,281.13,281.28,1840.0,277.6106,277.7094,277.5613,277.7094,1840.0
2023-12-01 12:55:00,281.35,281.43,281.23,281.34,4563.0,277.7785,277.8575,277.66,277.7686,4563.0
2023-12-01 13:00:00,281.44,281.6,281.43,281.5,5939.0,277.8673,278.0253,277.8575,277.9266,5939.0
2023-12-01 13:05:00,281.5,281.51,281.3,281.32,9090.0,277.9266,277.9365,277.7291,277.7489,9090.0
2023-12-01 13:10:00,281.43,281.61,281.36,281.61,6228.0,277.8575,278.0352,277.7884,278.0352,6228.0
2023-12-01 13:15:00,281.66,281.67,281.24,281.4,3350.0,278.0846,278.0944,277.6699,277.8279,3350.0
2023-12-01 13:20:00,281.5,281.7,281.42,281.65,4055.0,277.9266,278.124,277.8476,278.0747,4055.0
2023-12-01 13:25:00,281.76,281.84,281.23,281.36,6186.0,278.1833,278.2623,277.66,277.7884,6186.0
2023-12-01 13:30:00,281.35,281.53,281.21,281.51,4600.0,277.7785,277.9562,277.6403,277.9365,4600.0
2023-12-01 13:35:00,281.47,281.5,281.26,281.37,5834.0,277.897,277.9266,277.6896,277.7982,5834.0
2023-12-01 13:40:00,281.39,281.67,281.26,281.67,11207.0,277.818,278.0944,277.6896,278.0944,11207.0
2023-12-01 13:45:00,281.61,281.75,281.26,281.26,4469.0,278.0352,278.1734,277.6896,277.6896,4469.0
2023-12-01 13:50:00,281.52,281.71,281.36,281.65,8403.0,277.9463,278.1339,277.7884,278.0747,8403.0
2023-12-01 13:55:00,281.69,281.88,281.18,281.19,8960.0,278.1142,278.3018,277.6106,277.6205,8960.0
2023-12-01 14:00:00,281.2,281.44,281.18,281.23,6812.0,277.6304,277.8673,277.6106,277.66,6812.0
2023-12-01 14:05:00,281.34,281.36,281.06,281.11,8422.0,277.7686,277.7884,277.4922,277.5415,8422.0
2023-12-01 14:10:00,281.11,281.43,281.01,281.35,5580.0,277.5415,277.8575,277.4428,277.7785,5580.0
2023-12-01 14:15:00,281.34,281.75,281.25,281.66,5305.0,277.7686,278.1734,277.6798,278.0846,5305.0
2023-12-01 14:20:00,281.66,282.06,281.65,282.0,8891.0,278.0846,278.4795,278.0747,278.4202,8891.0
2023-12-01 14:25:00,281.99,282.0,281.8,281.96,5907.0,278.4104,278.4202,278.2228,278.3807,5907.0
2023-12-01 14:30:00,282.0,282.0,281.8,281.87,9509.0,278.4202,278.4202,278.2228,278.2919,9509.0
2023-12-01 14:35:00,281.88,282.2,281.86,282.2,8516.0,278.3018,278.6177,278.282,278.6177,8516.0
2023-12-01 14:40:00,282.2,282.2,281.87,282.0,17115.0,278.6177,278.6177,278.2919,278.4202,17115.0
2023-12-01 14:45:00,282.0,282.21,281.95,282.13,14709.0,278.4202,278.6276,278.3709,278.5486,14709.0
2023-12-01 14:50:00,282.13,282.52,282.13,282.52,10939.0,278.5486,278.9336,278.5486,278.9336,10939.0
2023-12-01 14:55:00,282.52,282.54,282.24,282.39,12492.0,278.9336,278.9534,278.6572,278.8053,12492.0
2023-12-01 15:00:00,282.41,282.52,282.28,282.35,9927.0,278.825,278.9336,278.6967,278.7658,9927.0
2023-12-01 15:05:00,282.35,282.43,282.01,282.36,10882.0,278.7658,278.8448,278.4301,278.7757,10882.0
2023-12-01 15:10:00,282.36,282.56,282.35,282.38,10252.0,278.7757,278.9731,278.7658,278.7954,10252.0
2023-12-01 15:15:00,282.15,282.19,281.68,281.98,22530.0,278.5683,278.6078,278.1043,278.4005,22530.0
2023-12-01 15:20:00,281.99,282.12,281.91,282.05,9957.0,278.4104,278.5387,278.3314,278.4696,9957.0
2023-12-01 15:25:00,282.12,282.59,282.08,282.56,9406.0,278.5387,279.0027,278.4992,278.9731,9406.0
2023-12-01 15:30:00,282.51,282.52,282.35,282.38,15356.0,278.9238,278.9336,278.7658,278.7954,15356.0
2023-12-01 15:35:00,282.38,282.43,282.03,282.1,10847.0,278.7954,278.8448,278.4499,278.519,10847.0
2023-12-01 15:40:00,282.07,282.33,282.06,282.08,10227.0,278.4893,278.746,278.4795,278.4992,10227.0
2023-12-01 15:45:00,282.07,282.35,282.05,282.34,12572.0,278.4893,278.7658,278.4696,278.7559,12572.0
2023-12-01 15:50:00,282.27,282.45,281.87,281.91,25101.0,278.6868,278.8645,278.2919,278.3314,25101.0
2023-12-01 15:55:00,281.93,282.42,281.85,282.25,76170.0,278.3511,278.8349,278.2721,278.6671,76170.0
2023-12-04 09:30:00,281.12,282.89,280.01,282.81,16737.0,277.5514,279.2989,276.4555,279.22,16737.0
2023-12-04 09:35:00,282.91,285.55,282.36,284.61,43437.0,279.3187,281.9252,278.7757,280.9971,43437.0
2023-12-04 09:40:00,284.94,285.15,283.21,283.8,18624.0,281.3229,281.5303,279.6149,280.1974,18624.0
2023-12-04 09:45:00,283.8,284.22,283.73,283.88,6523.0,280.1974,280.6121,280.1283,280.2764,6523.0
2023-12-04 09:50:00,283.63,284.35,283.63,283.96,8169.0,280.0295,280.7404,280.0295,280.3554,8169.0
2023-12-04 09:55:00,283.94,283.98,283.44,283.44,4622.0,280.3356,280.3751,279.842,279.842,4622.0
2023-12-04 10:00:00,283.44,283.84,282.94,283.23,19396.0,279.842,280.2369,279.3483,279.6346,19396.0
2023-12-04 10:05:00,283.29,283.46,282.86,283.36,6754.0,279.6939,279.8617,279.2693,279.763,6754.0
2023-12-04 10:10:00,283.34,283.34,282.58,282.59,3779.0,279.7432,279.7432,278.9929,279.0027,3779.0
2023-12-04 10:15:00,282.71,282.73,282.34,282.63,6135.0,279.1212,279.141,278.7559,279.0422,6135.0
2023-12-04 10:20:00,282.55,282.72,282.15,282.16,3898.0,278.9633,279.1311,278.5683,278.5782,3898.0
2023-12-04 10:25:00,282.0,282.2,281.56,281.76,3142.0,278.4202,278.6177,277.9858,278.1833,3142.0
2023-12-04 10:30:00,281.84,282.09,281.68,281.85,13234.0,278.2623,278.5091,278.1043,278.2721,13234.0
2023-12-04 10:35:00,281.89,282.08,281.83,282.08,2100.0,278.3116,278.4992,278.2524,278.4992,2100.0
2023-12-04 10:40:00,282.08,282.14,281.85,281.97,2456.0,278.4992,278.5585,278.2721,278.3906,2456.0
2023-12-04 10:45:00,281.98,282.1,281.89,281.97,2200.0,278.4005,278.519,278.3116,278.3906,2200.0
2023-12-04 10:50:00,281.99,281.99,281.72,281.76,3004.0,278.4104,278.4104,278.1438,278.1833,3004.0
2023-12-04 10:55:00,281.8,281.95,281.52,281.6,3936.0,278.2228,278.3709,277.9463,278.0253,3936.0
2023-12-04 11:00:00,281.61,281.83,281.53,281.78,9347.0,278.0352,278.2524,277.9562,278.203,9347.0
2023-12-04 11:05:00,281.91,281.96,281.66,281.85,3225.0,278.3314,278.3807,278.0846,278.2721,3225.0
2023-12-04 11:10:00,281.81,281.85,281.63,281.85,5709.0,278.2326,278.2721,278.0549,278.2721,5709.0
2023-12-04 11:15:00,281.83,282.02,281.74,281.85,1900.0,278.2524,278.44,278.1635,278.2721,1900.0
2023-12-04 11:20:00,281.88,282.03,281.68,281.71,4000.0,278.3018,278.4499,278.1043,278.1339,4000.0
2023-12-04 11:25:00,281.7,281.8,281.5,281.67,3617.0,278.124,278.2228,277.9266,278.0944,3617.0
2023-12-04 11:30:00,281.58,281.74,281.42,281.51,4962.0,278.0056,278.1635,277.8476,277.9365,4962.0
2023-12-04 11:35:00,281.44,281.6,281.4,281.4,3535.0,277.8673,278.0253,277.8279,277.8279,3535.0
2023-12-04 11:40:00,281.5,281.78,281.5,281.7,4084.0,277.9266,278.203,277.9266,278.124,4084.0
2023-12-04 11:45:00,281.71,281.99,281.69,281.85,3018.0,278.1339,278.4104,278.1142,278.2721,3018.0
2023-12-04 11:50:00,281.92,281.95,281.8,281.8,2806.0,278.3413,278.3709,278.2228,278.2228,2806.0
2023-12-04 11:55:00,281.77,282.15,281.75,282.15,5705.0,278.1932,278.5683,278.1734,278.5683,5705.0
2023-12-04 12:00:00,282.22,282.23,281.99,282.19,15721.0,278.6374,278.6473,278.4104,278.6078,15721.0
2023-12-04 12:05:00,282.23,282.23,282.02,282.08,4477.0,278.6473,278.6473,278.44,278.4992,4477.0
2023-12-04 12:10:00,282.09,282.18,281.83,281.98,2376.0,278.5091,278.598,278.2524,278.4005,2376.0
2023-12-04 12:15:00,281.87,282.51,281.8,282.24,10495.0,278.2919,278.9238,278.2228,278.6572,10495.0
2023-12-04 12:20:00,282.29,282.38,282.07,282.2,2886.0,278.7066,278.7954,278.4893,278.6177,2886.0
2023-12-04 12:25:00,282.2,282.55,282.2,282.4,5809.0,278.6177,278.9633,278.6177,278.8152,5809.0
2023-12-04 12:30:00,282.4,282.78,282.4,282.75,4111.0,278.8152,279.1903,278.8152,279.1607,4111.0
2023-12-04 12:35:00,282.75,282.76,282.52,282.69,3152.0,279.1607,279.1706,278.9336,279.1015,3152.0
2023-12-04 12:40:00,282.76,282.82,282.67,282.72,2509.0,279.1706,279.2298,279.0817,279.1311,2509.0
2023-12-04 12:45:00,282.72,282.92,282.58,282.88,4830.0,279.1311,279.3286,278.9929,279.2891,4830.0
2023-12-04 12:50:00,282.82,282.94,282.8,282.92,2260.0,279.2298,279.3483,279.2101,279.3286,2260.0
2023-12-04 12:55:00,282.96,283.17,282.91,283.17,5983.0,279.3681,279.5754,279.3187,279.5754,5983.0
2023-12-04 13:00:00,283.1,283.1,282.77,282.81,2347.0,279.5063,279.5063,279.1805,279.22,2347.0
2023-12-04 13:05:00,282.77,282.79,282.66,282.7,2132.0,279.1805,279.2002,279.0719,279.1114,2132.0
2023-12-04 13:10:00,282.75,282.78,282.4,282.59,7010.0,279.1607,279.1903,278.8152,279.0027,7010.0
2023-12-04 13:15:00,282.48,282.76,282.35,282.76,4898.0,278.8941,279.1706,278.7658,279.1706,4898.0
2023-12-04 13:20:00,282.66,282.66,282.54,282.64,4950.0,279.0719,279.0719,278.9534,279.0521,4950.0
2023-12-04 13:25:00,282.58,282.59,282.41,282.54,3595.0,278.9929,279.0027,278.825,278.9534,3595.0
2023-12-04 13:30:00,282.5,282.5,282.1,282.21,5791.0,278.9139,278.9139,278.519,278.6276,5791.0
2023-12-04 13:35:00,282.32,282.62,282.26,282.49,6940.0,278.7362,279.0324,278.6769,278.904,6940.0
2023-12-04 13:40:00,282.49,282.49,282.33,282.35,1807.0,278.904,278.904,278.746,278.7658,1807.0
2023-12-04 13:45:00,282.27,282.37,281.9,281.9,13084.0,278.6868,278.7855,278.3215,278.3215,13084.0
2023-12-04 13:50:00,281.92,282.04,281.7,281.88,4864.0,278.3413,278.4597,278.124,278.3018,4864.0
2023-12-04 13:55:00,281.79,281.99,281.73,281.99,7442.0,278.2129,278.4104,278.1537,278.4104,7442.0
2023-12-04 14:00:00,282.0,282.1,281.94,281.99,5169.0,278.4202,278.519,278.361,278.4104,5169.0
2023-12-04 14:05:00,281.98,282.19,281.88,282.0,13451.0,278.4005,278.6078,278.3018,278.4202,13451.0
2023-12-04 14:10:00,282.0,282.22,281.95,282.16,4668.0,278.4202,278.6374,278.3709,278.5782,4668.0
2023-12-04 14:15:00,282.23,282.23,281.94,282.03,1700.0,278.6473,278.6473,278.361,278.4499,1700.0
2023-12-04 14:20:00,281.9,282.14,281.88,281.89,2227.0,278.3215,278.5585,278.3018,278.3116,2227.0
2023-12-04 14:25:00,281.89,281.98,281.61,281.64,3066.0,278.3116,278.4005,278.0352,278.0648,3066.0
2023-12-04 14:30:00,281.61,281.73,281.58,281.62,3555.0,278.0352,278.1537,278.0056,278.0451,3555.0
2023-12-04 14:35:00,281.71,282.05,281.64,281.86,6738.0,278.1339,278.4696,278.0648,278.282,6738.0
2023-12-04 14:40:00,281.81,281.98,281.72,281.89,4277.0,278.2326,278.4005,278.1438,278.3116,4277.0
2023-12-04 14:45:00,281.89,282.05,281.86,282.02,3338.0,278.3116,278.4696,278.282,278.44,3338.0
2023-12-04 14:50:00,281.9,282.07,281.86,281.98,3669.0,278.3215,278.4893,278.282,278.4005,3669.0
2023-12-04 14:55:00,282.0,282.23,281.92,282.07,6992.0,278.4202,278.6473,278.3413,278.4893,6992.0
2023-12-04 15:00:00,282.15,282.17,281.9,281.9,1756.0,278.5683,278.5881,278.3215,278.3215,1756.0
2023-12-04 15:05:00,281.86,281.94,281.68,281.82,5299.0,278.282,278.361,278.1043,278.2425,5299.0
2023-12-04 15:10:00,281.65,282.04,281.65,282.03,4388.0,278.0747,278.4597,278.0747,278.4499,4388.0
2023-12-04 15:15:00,282.07,282.07,281.88,282.06,3731.0,278.4893,278.4893,278.3018,278.4795,3731.0
2023-12-04 15:20:00,282.06,282.14,281.88,282.02,7358.0,278.4795,278.5585,278.3018,278.44,7358.0
2023-12-04 15:25:00,281.97,282.17,281.97,282.15,9108.0,278.3906,278.5881,278.3906,278.5683,9108.0
2023-12-04 15:30:00,282.23,282.25,281.91,282.06,13112.0,278.6473,278.6671,278.3314,278.4795,13112.0
2023-12-04 15:35:00,282.04,282.21,281.97,282.21,11742.0,278.4597,278.6276,278.3906,278.6276,11742.0
2023-12-04 15:40:00,282.21,282.3,282.09,282.23,9312.0,278.6276,278.7164,278.5091,278.6473,9312.0
2023-12-04 15:45:00,282.24,282.24,281.51,281.54,14492.0,278.6572,278.6572,277.9365,277.9661,14492.0
2023-12-04 15:50:00,281.57,281.71,280.99,281.07,38256.0,277.9957,278.1339,277.4231,277.502,38256.0
2023-12-04 15:55:00,281.16,282.13,281.1,281.46,90441.0,277.5909,278.5486,277.5317,277.8871,90441.0
2023-12-05 09:30:00,280.84,281.09,280.38,280.44,18888.0,277.275,277.5218,276.8208,276.88,18888.0
2023-12-05 09:35:00,280.44,280.71,279.85,280.07,24217.0,276.88,277.1466,276.2975,276.5147,24217.0
2023-12-05 09:40:00,280.3,280.42,279.31,279.78,24176.0,276.7418,276.8603,275.7644,276.2284,24176.0
2023-12-05 09:45:00,279.78,280.02,278.45,279.77,9788.0,276.2284,276.4654,274.9153,276.2185,9788.0
2023-12-05 09:50:00,279.76,280.78,279.71,280.78,3753.0,276.2087,277.2157,276.1593,277.2157,3753.0
2023-12-05 09:55:00,280.85,281.32,280.64,281.31,8364.0,277.2848,277.7489,277.0775,277.739,8364.0
2023-12-05 10:00:00,281.33,282.19,281.26,282.19,7213.0,277.7587,278.6078,277.6896,278.6078,7213.0
2023-12-05 10:05:00,282.19,282.2,281.82,281.94,16791.0,278.6078,278.6177,278.2425,278.361,16791.0
2023-12-05 10:10:00,281.89,282.0,281.47,281.6,8993.0,278.3116,278.4202,277.897,278.0253,8993.0
2023-12-05 10:15:00,281.5,281.56,281.22,281.53,6914.0,277.9266,277.9858,277.6501,277.9562,6914.0
2023-12-05 10:20:00,281.54,281.59,281.33,281.46,9555.0,277.9661,278.0154,277.7587,277.8871,9555.0
2023-12-05 10:25:00,281.33,281.49,281.26,281.46,5852.0,277.7587,277.9167,277.6896,277.8871,5852.0
2023-12-05 10:30:00,281.38,281.5,281.26,281.34,8024.0,277.8081,277.9266,277.6896,277.7686,8024.0
2023-12-05 10:35:00,281.13,281.51,281.12,281.51,4064.0,277.5613,277.9365,277.5514,277.9365,4064.0
2023-12-05 10:40:00,281.4,281.65,281.35,281.54,12275.0,277.8279,278.0747,277.7785,277.9661,12275.0
2023-12-05 10:45:00,281.55,282.13,281.53,282.1,7632.0,277.976,278.5486,277.9562,278.519,7632.0
2023-12-05 10:50:00,282.1,282.27,282.09,282.13,4317.0,278.519,278.6868,278.5091,278.5486,4317.0
2023-12-05 10:55:00,282.13,282.49,282.11,282.49,5212.0,278.5486,278.904,278.5288,278.904,5212.0
2023-12-05 11:00:00,282.5,282.56,282.24,282.38,4291.0,278.9139,278.9731,278.6572,278.7954,4291.0
2023-12-05 11:05:00,282.27,282.61,282.15,282.39,8881.0,278.6868,279.0225,278.5683,278.8053,8881.0
2023-12-05 11:10:00,282.37,282.49,282.02,282.02,2461.0,278.7855,278.904,278.44,278.44,2461.0
2023-12-05 11:15:00,282.15,282.19,281.16,281.16,5691.0,278.5683,278.6078,277.5909,277.5909,5691.0
2023-12-05 11:20:00,281.11,281.44,281.1,281.42,2592.0,277.5415,277.8673,277.5317,277.8476,2592.0
2023-12-05 11:25:00,281.38,281.83,281.38,281.75,5678.0,277.8081,278.2524,277.8081,278.1734,5678.0
2023-12-05 11:30:00,281.88,282.21,281.88,282.21,5025.0,278.3018,278.6276,278.3018,278.6276,5025.0
2023-12-05 11:35:00,282.23,282.28,281.83,282.0,5951.0,278.6473,278.6967,278.2524,278.4202,5951.0
2023-12-05 11:40:00,282.0,282.08,281.89,282.07,3704.0,278.4202,278.4992,278.3116,278.4893,3704.0
2023-12-05 11:45:00,282.08,282.32,282.0,282.01,3796.0,278.4992,278.7362,278.4202,278.4301,3796.0
2023-12-05 11:50:00,282.01,282.04,281.21,281.21,4882.0,278.4301,278.4597,277.6403,277.6403,4882.0
2023-12-05 11:55:00,281.29,281.51,281.15,281.39,6449.0,277.7193,277.9365,277.581,277.818,6449.0
2023-12-05 12:00:00,281.52,281.66,281.48,281.5,4292.0,277.9463,278.0846,277.9068,277.9266,4292.0
2023-12-05 12:05:00,281.54,281.9,281.5,281.59,23237.0,277.9661,278.3215,277.9266,278.0154,23237.0
2023-12-05 12:10:00,281.71,281.97,281.7,281.81,5324.0,278.1339,278.3906,278.124,278.2326,5324.0
2023-12-05 12:15:00,281.97,282.1,281.6,281.69,7872.0,278.3906,278.519,278.0253,278.1142,7872.0
2023-12-05 12:20:00,281.64,281.64,281.32,281.38,4934.0,278.0648,278.0648,277.7489,277.8081,4934.0
2023-12-05 12:25:00,281.28,281.78,281.21,281.63,5405.0,277.7094,278.203,277.6403,278.0549,5405.0
2023-12-05 12:30:00,281.65,281.7,281.49,281.58,3007.0,278.0747,278.124,277.9167,278.0056,3007.0
2023-12-05 12:35:00,281.5,281.6,281.26,281.27,4201.0,277.9266,278.0253,277.6896,277.6995,4201.0
2023-12-05 12:40:00,281.36,281.36,281.01,281.06,4700.0,277.7884,277.7884,277.4428,277.4922,4700.0
2023-12-05 12:45:00,281.11,281.26,280.98,281.15,4807.0,277.5415,277.6896,277.4132,277.581,4807.0
2023-12-05 12:50:00,281.18,281.24,281.05,281.11,2313.0,277.6106,277.6699,277.4823,277.5415,2313.0
2023-12-05 12:55:00,281.22,281.61,281.22,281.32,6731.0,277.6501,278.0352,277.6501,277.7489,6731.0
2023-12-05 13:00:00,281.29,281.47,281.24,281.42,7492.0,277.7193,277.897,277.6699,277.8476,7492.0
2023-12-05 13:05:00,281.41,281.48,281.27,281.36,7455.0,277.8377,277.9068,277.6995,277.7884,7455.0
2023-12-05 13:10:00,281.45,281.58,281.35,281.5,4071.0,277.8772,278.0056,277.7785,277.9266,4071.0
2023-12-05 13:15:00,281.5,281.86,281.5,281.84,5411.0,277.9266,278.282,277.9266,278.2623,5411.0
2023-12-05 13:20:00,281.75,281.9,281.65,281.7,5992.0,278.1734,278.3215,278.0747,278.124,5992.0
2023-12-05 13:25:00,281.68,281.73,281.46,281.46,4835.0,278.1043,278.1537,277.8871,277.8871,4835.0
2023-12-05 13:30:00,281.51,281.8,281.48,281.7,5352.0,277.9365,278.2228,277.9068,278.124,5352.0
2023-12-05 13:35:00,281.63,281.64,281.44,281.55,8008.0,278.0549,278.0648,277.8673,277.976,8008.0
2023-12-05 13:40:00,281.46,281.87,281.4,281.87,10415.0,277.8871,278.2919,277.8279,278.2919,10415.0
2023-12-05 13:45:00,281.87,281.91,281.67,281.86,6633.0,278.2919,278.3314,278.0944,278.282,6633.0
2023-12-05 13:50:00,281.76,281.94,281.74,281.94,5146.0,278.1833,278.361,278.1635,278.361,5146.0
2023-12-05 13:55:00,281.88,282.1,281.87,282.0,3921.0,278.3018,278.519,278.2919,278.4202,3921.0
2023-12-05 14:00:00,282.0,282.07,281.83,281.88,9278.0,278.4202,278.4893,278.2524,278.3018,9278.0
2023-12-05 14:05:00,281.88,282.32,281.8,282.28,9027.0,278.3018,278.7362,278.2228,278.6967,9027.0
2023-12-05 14:10:00,282.32,282.52,282.32,282.43,6296.0,278.7362,278.9336,278.7362,278.8448,6296.0
2023-12-05 14:15:00,282.44,282.45,282.18,282.18,4007.0,278.8547,278.8645,278.598,278.598,4007.0
2023-12-05 14:20:00,282.16,282.22,282.07,282.07,5990.0,278.5782,278.6374,278.4893,278.4893,5990.0
2023-12-05 14:25:00,282.16,282.47,282.09,282.37,5852.0,278.5782,278.8843,278.5091,278.7855,5852.0
2023-12-05 14:30:00,282.38,282.38,282.09,282.09,7938.0,278.7954,278.7954,278.5091,278.5091,7938.0
2023-12-05 14:35:00,282.09,282.2,281.89,281.97,3240.0,278.5091,278.6177,278.3116,278.3906,3240.0
2023-12-05 14:40:00,281.92,282.05,281.86,281.92,6475.0,278.3413,278.4696,278.282,278.3413,6475.0
2023-12-05 14:45:00,281.94,282.13,281.88,282.09,10487.0,278.361,278.5486,278.3018,278.5091,10487.0
2023-12-05 14:50:00,282.1,282.28,282.09,282.13,7682.0,278.519,278.6967,278.5091,278.5486,7682.0
2023-12-05 14:55:00,282.15,282.32,282.14,282.26,7346.0,278.5683,278.7362,278.5585,278.6769,7346.0
2023-12-05 15:00:00,282.26,282.48,282.18,282.34,16853.0,278.6769,278.8941,278.598,278.7559,16853.0
2023-12-05 15:05:00,282.34,282.55,282.31,282.42,17567.0,278.7559,278.9633,278.7263,278.8349,17567.0
2023-12-05 15:10:00,282.5,282.72,282.37,282.67,10414.0,278.9139,279.1311,278.7855,279.0817,10414.0
2023-12-05 15:15:00,282.7,282.73,282.55,282.57,12843.0,279.1114,279.141,278.9633,278.983,12843.0
2023-12-05 15:20:00,282.57,282.66,282.45,282.5,14523.0,278.983,279.0719,278.8645,278.9139,14523.0
2023-12-05 15:25:00,282.47,282.68,282.39,282.65,15292.0,278.8843,279.0916,278.8053,279.062,15292.0
2023-12-05 15:30:00,282.64,282.68,282.49,282.61,29256.0,279.0521,279.0916,278.904,279.0225,29256.0
2023-12-05 15:35:00,282.61,282.8,282.57,282.62,26423.0,279.0225,279.2101,278.983,279.0324,26423.0
2023-12-05 15:40:00,282.62,282.86,282.59,282.77,37602.0,279.0324,279.2693,279.0027,279.1805,37602.0
2023-12-05 15:45:00,282.78,283.04,282.68,282.85,25223.0,279.1903,279.447,279.0916,279.2594,25223.0
2023-12-05 15:50:00,282.81,282.95,282.67,282.87,56518.0,279.22,279.3582,279.0817,279.2792,56518.0
2023-12-05 15:55:00,282.88,283.26,282.79,283.02,125871.0,279.2891,279.6642,279.2002,279.4273,125871.0
2023-12-06 09:30:00,286.09,287.41,285.98,286.67,40185.0,282.4583,283.7616,282.3497,283.031,40185.0
2023-12-06 09:35:00,286.55,287.1,285.95,287.07,21109.0,282.9125,283.4555,282.3201,283.4259,21109.0
2023-12-06 09:40:00,287.18,288.3,287.1,288.03,11614.0,283.5345,284.6403,283.4555,284.3737,11614.0
2023-12-06 09:45:00,288.01,288.31,287.47,288.14,9526.0,284.3539,284.6501,283.8208,284.4823,9526.0
2023-12-06 09:50:00,288.29,288.63,287.87,288.06,18887.0,284.6304,284.9661,284.2157,284.4033,18887.0
2023-12-06 09:55:00,288.05,288.75,288.05,288.46,14544.0,284.3934,285.0846,284.3934,284.7982,14544.0
2023-12-06 10:00:00,288.74,289.02,287.87,288.0,30984.0,285.0747,285.3511,284.2157,284.3441,30984.0
2023-12-06 10:05:00,288.0,288.43,287.99,288.43,17603.0,284.3441,284.7686,284.3342,284.7686,17603.0
2023-12-06 10:10:00,288.27,288.46,288.11,288.31,14270.0,284.6106,284.7982,284.4527,284.6501,14270.0
2023-12-06 10:15:00,288.31,288.71,288.23,288.4,18494.0,284.6501,285.0451,284.5712,284.739,18494.0
2023-12-06 10:20:00,288.41,288.41,287.72,288.09,23650.0,284.7489,284.7489,284.0676,284.4329,23650.0
2023-12-06 10:25:00,287.88,288.38,287.88,288.38,23356.0,284.2256,284.7192,284.2256,284.7192,23356.0
2023-12-06 10:30:00,288.37,288.65,288.24,288.24,13374.0,284.7094,284.9858,284.581,284.581,13374.0
2023-12-06 10:35:00,288.24,288.4,287.99,288.13,9885.0,284.581,284.739,284.3342,284.4724,9885.0
2023-12-06 10:40:00,288.13,288.25,287.81,287.81,19805.0,284.4724,284.5909,284.1565,284.1565,19805.0
2023-12-06 10:45:00,287.88,288.05,287.85,288.0,11135.0,284.2256,284.3934,284.196,284.3441,11135.0
2023-12-06 10:50:00,287.92,288.0,287.63,287.71,47393.0,284.2651,284.3441,283.9788,284.0578,47393.0
2023-12-06 10:55:00,287.71,287.75,286.97,287.5,25468.0,284.0578,284.0972,283.3271,283.8504,25468.0
2023-12-06 11:00:00,287.46,287.64,287.42,287.5,8131.0,283.8109,283.9886,283.7714,283.8504,8131.0
2023-12-06 11:05:00,287.53,287.62,287.41,287.53,11727.0,283.88,283.9689,283.7616,283.88,11727.0
2023-12-06 11:10:00,287.53,287.92,287.47,287.88,10698.0,283.88,284.2651,283.8208,284.2256,10698.0
2023-12-06 11:15:00,287.91,287.98,287.51,287.53,16171.0,284.2552,284.3243,283.8603,283.88,16171.0
2023-12-06 11:20:00,287.53,287.83,287.52,287.74,18615.0,283.88,284.1762,283.8702,284.0874,18615.0
2023-12-06 11:25:00,287.71,288.05,287.71,287.98,15927.0,284.0578,284.3934,284.0578,284.3243,15927.0
2023-12-06 11:30:00,287.99,288.1,287.86,287.93,37651.0,284.3342,284.4428,284.2058,284.275,37651.0
2023-12-06 11:35:00,287.93,288.12,287.81,288.03,11504.0,284.275,284.4625,284.1565,284.3737,11504.0
2023-12-06 11:40:00,287.99,288.64,287.94,288.64,29901.0,284.3342,284.9759,284.2848,284.9759,29901.0
2023-12-06 11:45:00,288.58,288.64,288.2,288.29,23648.0,284.9167,284.9759,284.5415,284.6304,23648.0
2023-12-06 11:50:00,288.21,288.66,288.09,288.43,14934.0,284.5514,284.9957,284.4329,284.7686,14934.0
2023-12-06 11:55:00,288.37,288.54,288.28,288.4,34818.0,284.7094,284.8772,284.6205,284.739,34818.0
2023-12-06 12:00:00,288.4,288.52,288.19,288.25,14025.0,284.739,284.8575,284.5317,284.5909,14025.0
2023-12-06 12:05:00,288.25,288.4,288.15,288.38,13913.0,284.5909,284.739,284.4922,284.7192,13913.0
2023-12-06 12:10:00,288.38,288.72,288.38,288.59,12422.0,284.7192,285.0549,284.7192,284.9266,12422.0
2023-12-06 12:15:00,288.59,288.64,288.14,288.16,10718.0,284.9266,284.9759,284.4823,284.502,10718.0
2023-12-06 12:20:00,288.11,288.27,288.03,288.12,9822.0,284.4527,284.6106,284.3737,284.4625,9822.0
2023-12-06 12:25:00,288.12,288.23,288.03,288.15,13548.0,284.4625,284.5712,284.3737,284.4922,13548.0
2023-12-06 12:30:00,288.2,288.2,287.92,288.11,11361.0,284.5415,284.5415,284.2651,284.4527,11361.0
2023-12-06 12:35:00,288.05,288.11,287.94,288.03,20538.0,284.3934,284.4527,284.2848,284.3737,20538.0
2023-12-06 12:40:00,288.03,288.14,288.01,288.09,5175.0,284.3737,284.4823,284.3539,284.4329,5175.0
2023-12-06 12:45:00,288.09,288.09,287.61,287.89,24937.0,284.4329,284.4329,283.959,284.2355,24937.0
2023-12-06 12:50:00,287.79,287.86,287.56,287.69,10541.0,284.1367,284.2058,283.9097,284.038,10541.0
2023-12-06 12:55:00,287.71,287.99,287.41,287.87,36729.0,284.0578,284.3342,283.7616,284.2157,36729.0
2023-12-06 13:00:00,287.87,287.98,287.75,287.9,6188.0,284.2157,284.3243,284.0972,284.2453,6188.0
2023-12-06 13:05:00,287.84,288.22,287.82,287.99,19425.0,284.1861,284.5613,284.1664,284.3342,19425.0
2023-12-06 13:10:00,287.93,288.4,287.93,288.25,5565.0,284.275,284.739,284.275,284.5909,5565.0
2023-12-06 13:15:00,288.35,288.42,288.0,288.42,10184.0,284.6896,284.7587,284.3441,284.7587,10184.0
2023-12-06 13:20:00,288.47,288.66,288.34,288.59,5990.0,284.8081,284.9957,284.6798,284.9266,5990.0
2023-12-06 13:25:00,288.59,288.98,288.51,288.97,7716.0,284.9266,285.3116,284.8476,285.3018,7716.0
2023-12-06 13:30:00,288.97,289.11,288.9,288.96,13872.0,285.3018,285.44,285.2326,285.2919,13872.0
2023-12-06 13:35:00,289.02,289.29,289.01,289.2,11408.0,285.3511,285.6177,285.3413,285.5288,11408.0
2023-12-06 13:40:00,289.28,289.31,289.17,289.25,11538.0,285.6078,285.6374,285.4992,285.5782,11538.0
2023-12-06 13:45:00,289.25,289.29,288.83,288.93,28217.0,285.5782,285.6177,285.1635,285.2623,28217.0
2023-12-06 13:50:00,288.94,289.14,288.93,289.14,30628.0,285.2721,285.4696,285.2623,285.4696,30628.0
2023-12-06 13:55:00,289.14,289.34,289.08,289.26,6630.0,285.4696,285.6671,285.4104,285.5881,6630.0
2023-12-06 14:00:00,289.26,289.37,289.16,289.37,39540.0,285.5881,285.6967,285.4893,285.6967,39540.0
2023-12-06 14:05:00,289.4,289.4,288.82,288.87,8652.0,285.7263,285.7263,285.1537,285.203,8652.0
2023-12-06 14:10:00,288.82,288.97,288.82,288.88,6939.0,285.1537,285.3018,285.1537,285.2129,6939.0
2023-12-06 14:15:00,288.88,289.1,288.88,288.99,8620.0,285.2129,285.4301,285.2129,285.3215,8620.0
2023-12-06 14:20:00,289.0,289.11,288.89,289.03,11831.0,285.3314,285.44,285.2228,285.361,11831.0
2023-12-06 14:25:00,289.03,289.09,288.94,288.99,12846.0,285.361,285.4202,285.2721,285.3215,12846.0
2023-12-06 14:30:00,288.91,289.18,288.91,289.06,9696.0,285.2425,285.5091,285.2425,285.3906,9696.0
2023-12-06 14:35:00,288.99,289.26,288.89,289.0,13887.0,285.3215,285.5881,285.2228,285.3314,13887.0
2023-12-06 14:40:00,289.0,289.0,288.51,288.51,4704.0,285.3314,285.3314,284.8476,284.8476,4704.0
2023-12-06 14:45:00,288.51,288.58,288.29,288.57,11178.0,284.8476,284.9167,284.6304,284.9068,11178.0
2023-12-06 14:50:00,288.57,288.63,288.39,288.4,8240.0,284.9068,284.9661,284.7291,284.739,8240.0
2023-12-06 14:55:00,288.43,288.5,288.11,288.35,15626.0,284.7686,284.8377,284.4527,284.6896,15626.0
2023-12-06 15:00:00,288.35,288.44,288.23,288.31,8265.0,284.6896,284.7785,284.5712,284.6501,8265.0
2023-12-06 15:05:00,288.23,288.36,287.94,288.23,32694.0,284.5712,284.6995,284.2848,284.5712,32694.0
2023-12-06 15:10:00,288.22,288.35,288.1,288.31,12449.0,284.5613,284.6896,284.4428,284.6501,12449.0
2023-12-06 15:15:00,288.23,288.31,287.98,288.06,12176.0,284.5712,284.6501,284.3243,284.4033,12176.0
2023-12-06 15:20:00,288.1,288.1,287.88,287.94,19066.0,284.4428,284.4428,284.2256,284.2848,19066.0
2023-12-06 15:25:00,287.99,288.07,287.88,288.01,25456.0,284.3342,284.4132,284.2256,284.3539,25456.0
2023-12-06 15:30:00,287.97,288.08,287.91,287.97,60801.0,284.3145,284.4231,284.2552,284.3145,60801.0
2023-12-06 15:35:00,287.97,288.04,287.75,287.75,50357.0,284.3145,284.3836,284.0972,284.0972,50357.0
2023-12-06 15:40:00,287.72,287.91,287.13,287.81,40636.0,284.0676,284.2552,283.4851,284.1565,40636.0
2023-12-06 15:45:00,287.81,288.0,287.57,287.64,48747.0,284.1565,284.3441,283.9195,283.9886,48747.0
2023-12-06 15:50:00,287.61,287.64,286.15,286.27,80208.0,283.959,283.9886,282.5176,282.636,80208.0
2023-12-06 15:55:00,286.23,286.73,286.06,286.71,149690.0,282.5965,283.0902,282.4287,283.0704,149690.0
2023-12-07 09:30:00,287.52,287.94,286.47,287.03,47610.0,283.8702,284.2848,282.8335,283.3864,47610.0
2023-12-07 09:35:00,287.04,288.32,286.83,288.31,7533.0,283.3963,284.66,283.1889,284.6501,7533.0
2023-12-07 09:40:00,288.32,289.74,288.32,288.98,18115.0,284.66,286.062,284.66,285.3116,18115.0
2023-12-07 09:45:00,288.98,289.57,288.91,288.92,10211.0,285.3116,285.8941,285.2425,285.2524,10211.0
2023-12-07 09:50:00,289.06,289.8,289.02,289.64,6530.0,285.3906,286.1212,285.3511,285.9633,6530.0
2023-12-07 09:55:00,289.59,290.23,289.58,290.06,14577.0,285.9139,286.5458,285.904,286.3779,14577.0
2023-12-07 10:00:00,290.06,290.34,289.78,290.18,23872.0,286.3779,286.6544,286.1015,286.4964,23872.0
2023-12-07 10:05:00,290.23,290.92,290.23,290.53,24175.0,286.5458,287.227,286.5458,286.842,24175.0
2023-12-07 10:10:00,290.57,290.7,289.88,290.66,24691.0,286.8814,287.0098,286.2002,286.9703,24691.0
2023-12-07 10:15:00,290.77,291.09,290.61,291.0,11062.0,287.0789,287.3948,286.9209,287.306,11062.0
2023-12-07 10:20:00,291.09,291.6,290.99,291.56,4850.0,287.3948,287.8984,287.2961,287.8589,4850.0
2023-12-07 10:25:00,291.37,291.53,291.17,291.44,12978.0,287.6713,287.8293,287.4738,287.7404,12978.0
2023-12-07 10:30:00,291.38,291.57,291.17,291.21,13082.0,287.6812,287.8688,287.4738,287.5133,13082.0
2023-12-07 10:35:00,291.1,291.2,290.91,291.02,8789.0,287.4047,287.5035,287.2171,287.3257,8789.0
2023-12-07 10:40:00,290.85,290.89,290.57,290.75,8135.0,287.1579,287.1974,286.8814,287.0592,8135.0
2023-12-07 10:45:00,290.67,291.29,290.67,291.22,6391.0,286.9802,287.5923,286.9802,287.5232,6391.0
2023-12-07 10:50:00,291.3,291.34,291.11,291.26,9927.0,287.6022,287.6417,287.4146,287.5627,9927.0
2023-12-07 10:55:00,291.29,291.31,290.93,291.0,11499.0,287.5923,287.6121,287.2369,287.306,11499.0
2023-12-07 11:00:00,291.07,291.27,291.07,291.15,3528.0,287.3751,287.5726,287.3751,287.4541,3528.0
2023-12-07 11:05:00,291.17,291.43,291.08,291.13,10910.0,287.4738,287.7305,287.385,287.4343,10910.0
2023-12-07 11:10:00,291.13,291.37,290.84,291.0,14530.0,287.4343,287.6713,287.148,287.306,14530.0
2023-12-07 11:15:00,291.01,291.08,290.38,290.44,9638.0,287.3159,287.385,286.6939,286.7531,9638.0
2023-12-07 11:20:00,290.41,290.68,290.41,290.51,6002.0,286.7235,286.9901,286.7235,286.8222,6002.0
2023-12-07 11:25:00,290.59,291.14,290.58,290.83,9562.0,286.9012,287.4442,286.8913,287.1381,9562.0
2023-12-07 11:30:00,290.91,291.25,290.88,291.08,3567.0,287.2171,287.5528,287.1875,287.385,3567.0
2023-12-07 11:35:00,291.15,291.39,291.15,291.36,3149.0,287.4541,287.691,287.4541,287.6614,3149.0
2023-12-07 11:40:00,291.41,291.56,291.37,291.54,8907.0,287.7108,287.8589,287.6713,287.8391,8907.0
2023-12-07 11:45:00,291.52,291.76,291.44,291.54,10127.0,287.8194,288.0563,287.7404,287.8391,10127.0
2023-12-07 11:50:00,291.61,291.83,291.45,291.81,7477.0,287.9082,288.1255,287.7503,288.1057,7477.0
2023-12-07 11:55:00,291.77,291.85,291.39,291.63,7404.0,288.0662,288.1452,287.691,287.928,7404.0
2023-12-07 12:00:00,291.64,291.7,291.4,291.47,7778.0,287.9379,287.9971,287.7009,287.77,7778.0
2023-12-07 12:05:00,291.45,291.47,291.25,291.3,12531.0,287.7503,287.77,287.5528,287.6022,12531.0
2023-12-07 12:10:00,291.25,291.3,290.77,290.9,4050.0,287.5528,287.6022,287.0789,287.2073,4050.0
2023-12-07 12:15:00,290.81,291.12,290.75,290.75,5372.0,287.1184,287.4245,287.0592,287.0592,5372.0
2023-12-07 12:20:00,290.84,291.1,290.83,291.1,3333.0,287.148,287.4047,287.1381,287.4047,3333.0
2023-12-07 12:25:00,291.11,291.44,291.11,291.36,5353.0,287.4146,287.7404,287.4146,287.6614,5353.0
2023-12-07 12:30:00,291.41,291.45,291.21,291.29,13266.0,287.7108,287.7503,287.5133,287.5923,13266.0
2023-12-07 12:35:00,291.27,291.73,291.27,291.64,10172.0,287.5726,288.0267,287.5726,287.9379,10172.0
2023-12-07 12:40:00,291.64,291.81,291.57,291.61,5216.0,287.9379,288.1057,287.8688,287.9082,5216.0
2023-12-07 12:45:00,291.67,291.95,291.66,291.73,9430.0,287.9675,288.2439,287.9576,288.0267,9430.0
2023-12-07 12:50:00,291.72,291.77,291.45,291.53,17045.0,288.0169,288.0662,287.7503,287.8293,17045.0
2023-12-07 12:55:00,291.45,291.75,291.29,291.75,7941.0,287.7503,288.0465,287.5923,288.0465,7941.0
2023-12-07 13:00:00,291.71,292.15,291.7,292.12,7828.0,288.007,288.4414,287.9971,288.4118,7828.0
2023-12-07 13:05:00,292.15,292.43,292.11,292.38,11304.0,288.4414,288.7178,288.4019,288.6685,11304.0
2023-12-07 13:10:00,292.38,292.38,291.91,292.02,8650.0,288.6685,288.6685,288.2044,288.313,8650.0
2023-12-07 13:15:00,292.13,292.15,291.76,291.97,5439.0,288.4216,288.4414,288.0563,288.2637,5439.0
2023-12-07 13:20:00,292.05,292.06,291.78,291.88,7288.0,288.3427,288.3525,288.0761,288.1748,7288.0
2023-12-07 13:25:00,291.87,291.98,291.58,291.79,10722.0,288.1649,288.2735,287.8786,288.086,10722.0
2023-12-07 13:30:00,291.8,292.17,291.74,291.98,12730.0,288.0958,288.4611,288.0366,288.2735,12730.0
2023-12-07 13:35:00,292.04,292.27,291.92,292.22,6045.0,288.3328,288.5599,288.2143,288.5105,6045.0
2023-12-07 13:40:00,292.22,292.44,292.07,292.29,11247.0,288.5105,288.7277,288.3624,288.5796,11247.0
2023-12-07 13:45:00,292.34,292.39,292.17,292.31,9911.0,288.629,288.6783,288.4611,288.5994,9911.0
2023-12-07 13:50:00,292.2,292.52,292.2,292.31,9265.0,288.4908,288.8067,288.4908,288.5994,9265.0
2023-12-07 13:55:00,292.33,292.36,292.17,292.36,6547.0,288.6191,288.6487,288.4611,288.6487,6547.0
2023-12-07 14:00:00,292.25,292.54,292.25,292.36,10311.0,288.5401,288.8264,288.5401,288.6487,10311.0
2023-12-07 14:05:00,292.33,292.39,292.22,292.34,18836.0,288.6191,288.6783,288.5105,288.629,18836.0
2023-12-07 14:10:00,292.32,292.46,292.25,292.36,22736.0,288.6092,288.7475,288.5401,288.6487,22736.0
2023-12-07 14:15:00,292.41,292.55,292.37,292.5,4038.0,288.6981,288.8363,288.6586,288.7869,4038.0
2023-12-07 14:20:00,292.45,292.84,292.42,292.72,10745.0,288.7376,289.1226,288.708,289.0042,10745.0
2023-12-07 14:25:00,292.74,292.74,292.33,292.49,6850.0,289.0239,289.0239,288.6191,288.7771,6850.0
2023-12-07 14:30:00,292.5,292.57,292.37,292.44,10297.0,288.7869,288.8561,288.6586,288.7277,10297.0
2023-12-07 14:35:00,292.51,292.62,292.33,292.54,7559.0,288.7968,288.9054,288.6191,288.8264,7559.0
2023-12-07 14:40:00,292.54,292.75,292.54,292.57,3614.0,288.8264,289.0338,288.8264,288.8561,3614.0
2023-12-07 14:45:00,292.62,292.75,292.51,292.75,5070.0,288.9054,289.0338,288.7968,289.0338,5070.0
2023-12-07 14:50:00,292.73,292.77,292.25,292.32,20719.0,289.014,289.0535,288.5401,288.6092,20719.0
2023-12-07 14:55:00,292.32,292.41,292.26,292.31,6468.0,288.6092,288.6981,288.55,288.5994,6468.0
2023-12-07 15:00:00,292.27,292.47,292.22,292.45,18540.0,288.5599,288.7573,288.5105,288.7376,18540.0
2023-12-07 15:05:00,292.49,292.53,292.29,292.36,11618.0,288.7771,288.8166,288.5796,288.6487,11618.0
2023-12-07 15:10:00,292.36,292.43,292.09,292.14,25699.0,288.6487,288.7178,288.3822,288.4315,25699.0
2023-12-07 15:15:00,292.13,292.23,292.06,292.13,10207.0,288.4216,288.5204,288.3525,288.4216,10207.0
2023-12-07 15:20:00,292.2,292.22,291.85,291.9,10312.0,288.4908,288.5105,288.1452,288.1946,10312.0
2023-12-07 15:25:00,291.85,291.93,291.52,291.52,11902.0,288.1452,288.2242,287.8194,287.8194,11902.0
2023-12-07 15:30:00,291.6,291.71,291.28,291.31,13939.0,287.8984,288.007,287.5824,287.6121,13939.0
2023-12-07 15:35:00,291.31,291.43,291.31,291.38,14984.0,287.6121,287.7305,287.6121,287.6812,14984.0
2023-12-07 15:40:00,291.38,291.73,291.37,291.38,16540.0,287.6812,288.0267,287.6713,287.6812,16540.0
2023-12-07 15:45:00,291.32,291.71,291.28,291.55,18003.0,287.6219,288.007,287.5824,287.849,18003.0
2023-12-07 15:50:00,291.51,291.6,291.31,291.58,31973.0,287.8095,287.8984,287.6121,287.8786,31973.0
2023-12-07 15:55:00,291.53,291.92,291.42,291.6,104375.0,287.8293,288.2143,287.7207,287.8984,104375.0
2023-12-08 09:30:00,290.92,291.58,289.13,290.64,17000.0,287.227,287.8786,285.4597,286.9506,17000.0
2023-12-08 09:35:00,291.49,291.49,290.24,290.48,8355.0,287.7898,287.7898,286.5556,286.7926,8355.0
2023-12-08 09:40:00,290.61,290.7,290.19,290.56,8440.0,286.9209,287.0098,286.5063,286.8716,8440.0
2023-12-08 09:45:00,290.53,291.2,290.19,291.11,24283.0,286.842,287.5035,286.5063,287.4146,24283.0
2023-12-08 09:50:00,291.3,292.44,291.2,291.82,14851.0,287.6022,288.7277,287.5035,288.1156,14851.0
2023-12-08 09:55:00,291.79,291.79,290.89,290.89,7831.0,288.086,288.086,287.1974,287.1974,7831.0
2023-12-08 10:00:00,290.87,291.26,290.5,290.87,4915.0,287.1776,287.5627,286.8123,287.1776,4915.0
2023-12-08 10:05:00,291.01,291.13,290.68,291.12,12986.0,287.3159,287.4343,286.9901,287.4245,12986.0
2023-12-08 10:10:00,290.87,291.43,290.87,291.1,4342.0,287.1776,287.7305,287.1776,287.4047,4342.0
2023-12-08 10:15:00,291.17,291.18,291.01,291.17,1531.0,287.4738,287.4837,287.3159,287.4738,1531.0
2023-12-08 10:20:00,291.05,291.79,291.02,291.79,6730.0,287.3554,288.086,287.3257,288.086,6730.0
2023-12-08 10:25:00,291.66,291.8,291.2,291.37,4923.0,287.9576,288.0958,287.5035,287.6713,4923.0
2023-12-08 10:30:00,291.19,291.36,290.25,290.25,20173.0,287.4936,287.6614,286.5655,286.5655,20173.0
2023-12-08 10:35:00,290.37,290.43,289.87,289.87,6777.0,286.684,286.7432,286.1903,286.1903,6777.0
2023-12-08 10:40:00,289.97,290.35,289.93,290.17,8124.0,286.2891,286.6642,286.2496,286.4865,8124.0
2023-12-08 10:45:00,290.16,290.46,289.87,290.46,8046.0,286.4767,286.7728,286.1903,286.7728,8046.0
2023-12-08 10:50:00,290.46,290.66,290.19,290.61,6173.0,286.7728,286.9703,286.5063,286.9209,6173.0
2023-12-08 10:55:00,290.46,290.58,290.37,290.44,3425.0,286.7728,286.8913,286.684,286.7531,3425.0
2023-12-08 11:00:00,290.41,290.46,290.21,290.35,3192.0,286.7235,286.7728,286.526,286.6642,3192.0
2023-12-08 11:05:00,290.19,290.35,289.54,289.56,5602.0,286.5063,286.6642,285.8645,285.8843,5602.0
2023-12-08 11:10:00,289.55,289.64,289.35,289.53,6381.0,285.8744,285.9633,285.6769,285.8547,6381.0
2023-12-08 11:15:00,289.51,289.51,288.65,288.65,7676.0,285.8349,285.8349,284.9858,284.9858,7676.0
2023-12-08 11:20:00,288.66,288.94,288.45,288.94,8570.0,284.9957,285.2721,284.7884,285.2721,8570.0
2023-12-08 11:25:00,288.97,289.26,288.7,289.03,6662.0,285.3018,285.5881,285.0352,285.361,6662.0
2023-12-08 11:30:00,289.05,289.4,288.87,288.92,9148.0,285.3807,285.7263,285.203,285.2524,9148.0
2023-12-08 11:35:00,288.88,289.14,288.55,288.89,12440.0,285.2129,285.4696,284.8871,285.2228,12440.0
2023-12-08 11:40:00,288.73,288.88,288.49,288.77,7691.0,285.0648,285.2129,284.8279,285.1043,7691.0
2023-12-08 11:45:00,288.72,288.91,288.52,288.84,2947.0,285.0549,285.2425,284.8575,285.1734,2947.0
2023-12-08 11:50:00,288.84,289.12,288.84,288.9,5017.0,285.1734,285.4499,285.1734,285.2326,5017.0
2023-12-08 11:55:00,288.97,289.05,288.57,288.68,7312.0,285.3018,285.3807,284.9068,285.0154,7312.0
2023-12-08 12:00:00,288.81,289.01,288.61,288.66,13872.0,285.1438,285.3413,284.9463,284.9957,13872.0
2023-12-08 12:05:00,288.77,288.81,288.52,288.68,4201.0,285.1043,285.1438,284.8575,285.0154,4201.0
2023-12-08 12:10:00,288.68,288.86,288.27,288.27,6022.0,285.0154,285.1932,284.6106,284.6106,6022.0
2023-12-08 12:15:00,288.42,288.99,288.39,288.99,6366.0,284.7587,285.3215,284.7291,285.3215,6366.0
2023-12-08 12:20:00,289.04,289.1,288.79,289.09,8175.0,285.3709,285.4301,285.124,285.4202,8175.0
2023-12-08 12:25:00,289.1,289.33,288.93,289.28,5902.0,285.4301,285.6572,285.2623,285.6078,5902.0
2023-12-08 12:30:00,289.26,289.38,289.23,289.24,4184.0,285.5881,285.7066,285.5585,285.5683,4184.0
2023-12-08 12:35:00,289.25,289.34,289.07,289.16,7671.0,285.5782,285.6671,285.4005,285.4893,7671.0
2023-12-08 12:40:00,289.19,289.38,289.17,289.24,4279.0,285.519,285.7066,285.4992,285.5683,4279.0
2023-12-08 12:45:00,289.34,289.34,289.17,289.17,6879.0,285.6671,285.6671,285.4992,285.4992,6879.0
2023-12-08 12:50:00,289.17,289.35,289.17,289.3,4650.0,285.4992,285.6769,285.4992,285.6276,4650.0
2023-12-08 12:55:00,289.21,289.39,289.21,289.33,2717.0,285.5387,285.7164,285.5387,285.6572,2717.0
2023-12-08 13:00:00,289.36,289.43,289.29,289.34,2869.0,285.6868,285.7559,285.6177,285.6671,2869.0
2023-12-08 13:05:00,289.34,289.36,288.95,289.06,13030.0,285.6671,285.6868,285.282,285.3906,13030.0
2023-12-08 13:10:00,289.06,289.68,289.06,289.68,5848.0,285.3906,286.0027,285.3906,286.0027,5848.0
2023-12-08 13:15:00,289.69,289.78,289.68,289.71,1556.0,286.0126,286.1015,286.0027,286.0324,1556.0
2023-12-08 13:20:00,289.69,289.89,289.69,289.76,4052.0,286.0126,286.2101,286.0126,286.0817,4052.0
2023-12-08 13:25:00,289.79,289.95,289.79,289.84,3630.0,286.1113,286.2693,286.1113,286.1607,3630.0
2023-12-08 13:30:00,289.88,289.92,289.77,289.91,3829.0,286.2002,286.2397,286.0916,286.2298,3829.0
2023-12-08 13:35:00,289.92,289.94,289.74,289.76,5813.0,286.2397,286.2594,286.062,286.0817,5813.0
2023-12-08 13:40:00,289.87,289.88,289.54,289.79,6244.0,286.1903,286.2002,285.8645,286.1113,6244.0
2023-12-08 13:45:00,289.74,289.88,289.64,289.73,4413.0,286.062,286.2002,285.9633,286.0521,4413.0
2023-12-08 13:50:00,289.68,289.78,289.65,289.69,3475.0,286.0027,286.1015,285.9731,286.0126,3475.0
2023-12-08 13:55:00,289.6,289.67,289.49,289.6,3262.0,285.9238,285.9929,285.8152,285.9238,3262.0
2023-12-08 14:00:00,289.5,289.92,289.5,289.9,6956.0,285.825,286.2397,285.825,286.22,6956.0
2023-12-08 14:05:00,290.13,290.3,289.98,290.3,3626.0,286.447,286.6149,286.2989,286.6149,3626.0
2023-12-08 14:10:00,290.1,290.3,290.1,290.13,5655.0,286.4174,286.6149,286.4174,286.447,5655.0
2023-12-08 14:15:00,290.14,290.14,290.1,290.12,2382.0,286.4569,286.4569,286.4174,286.4372,2382.0
2023-12-08 14:20:00,290.11,290.12,289.87,289.89,3956.0,286.4273,286.4372,286.1903,286.2101,3956.0
2023-12-08 14:25:00,289.99,289.99,289.59,289.84,4530.0,286.3088,286.3088,285.9139,286.1607,4530.0
2023-12-08 14:30:00,289.92,289.98,289.78,289.79,3400.0,286.2397,286.2989,286.1015,286.1113,3400.0
2023-12-08 14:35:00,289.76,290.04,289.67,289.94,6354.0,286.0817,286.3582,285.9929,286.2594,6354.0
2023-12-08 14:40:00,289.95,290.07,289.84,290.03,2784.0,286.2693,286.3878,286.1607,286.3483,2784.0
2023-12-08 14:45:00,290.04,290.04,289.63,289.84,5940.0,286.3582,286.3582,285.9534,286.1607,5940.0
2023-12-08 14:50:00,289.9,290.02,289.82,289.94,3760.0,286.22,286.3384,286.141,286.2594,3760.0
2023-12-08 14:55:00,289.9,289.91,289.71,289.83,3045.0,286.22,286.2298,286.0324,286.1508,3045.0
2023-12-08 15:00:00,289.92,289.92,289.65,289.78,6646.0,286.2397,286.2397,285.9731,286.1015,6646.0
2023-12-08 15:05:00,289.66,289.77,289.29,289.66,4722.0,285.983,286.0916,285.6177,285.983,4722.0
2023-12-08 15:10:00,289.75,289.78,289.48,289.5,6653.0,286.0719,286.1015,285.8053,285.825,6653.0
2023-12-08 15:15:00,289.5,289.78,289.5,289.56,8260.0,285.825,286.1015,285.825,285.8843,8260.0
2023-12-08 15:20:00,289.55,289.68,289.47,289.51,7174.0,285.8744,286.0027,285.7954,285.8349,7174.0
2023-12-08 15:25:00,289.45,289.8,289.45,289.76,8509.0,285.7757,286.1212,285.7757,286.0817,8509.0
2023-12-08 15:30:00,289.71,289.71,289.33,289.55,9713.0,286.0324,286.0324,285.6572,285.8744,9713.0
2023-12-08 15:35:00,289.55,290.06,289.5,289.96,11144.0,285.8744,286.3779,285.825,286.2792,11144.0
2023-12-08 15:40:00,289.96,290.03,289.78,290.03,10072.0,286.2792,286.3483,286.1015,286.3483,10072.0
2023-12-08 15:45:00,289.95,290.07,289.78,289.79,16177.0,286.2693,286.3878,286.1015,286.1113,16177.0
2023-12-08 15:50:00,289.7,289.93,289.52,289.76,26620.0,286.0225,286.2496,285.8448,286.0817,26620.0
2023-12-08 15:55:00,289.76,289.87,289.54,289.7,89101.0,286.0817,286.1903,285.8645,286.0225,89101.0
2023-12-11 09:30:00,293.0,293.04,291.65,292.31,28179.0,289.2806,289.3201,287.9477,288.5994,28179.0
2023-12-11 09:35:00,292.53,293.0,291.82,292.39,9122.0,288.8166,289.2806,288.1156,288.6783,9122.0
2023-12-11 09:40:00,292.39,293.29,292.33,292.56,10739.0,288.6783,289.5669,288.6191,288.8462,10739.0
2023-12-11 09:45:00,292.59,292.96,292.44,292.54,19689.0,288.8758,289.2411,288.7277,288.8264,19689.0
2023-12-11 09:50:00,292.63,293.27,292.63,293.27,5874.0,288.9153,289.5472,288.9153,289.5472,5874.0
2023-12-11 09:55:00,293.35,293.35,292.54,292.69,5297.0,289.6262,289.6262,288.8264,288.9745,5297.0
2023-12-11 10:00:00,292.9,293.0,292.62,292.77,10038.0,289.1819,289.2806,288.9054,289.0535,10038.0
2023-12-11 10:05:00,292.69,292.82,292.32,292.37,6565.0,288.9745,289.1029,288.6092,288.6586,6565.0
2023-12-11 10:10:00,292.32,292.48,292.18,292.44,7628.0,288.6092,288.7672,288.471,288.7277,7628.0
2023-12-11 10:15:00,292.43,292.47,292.27,292.44,12897.0,288.7178,288.7573,288.5599,288.7277,12897.0
2023-12-11 10:20:00,292.44,292.45,292.01,292.02,7902.0,288.7277,288.7376,288.3032,288.313,7902.0
2023-12-11 10:25:00,292.15,292.27,291.98,291.98,4970.0,288.4414,288.5599,288.2735,288.2735,4970.0
2023-12-11 10:30:00,291.94,292.27,291.79,292.22,5184.0,288.2341,288.5599,288.086,288.5105,5184.0
2023-12-11 10:35:00,292.22,292.37,291.98,292.05,3303.0,288.5105,288.6586,288.2735,288.3427,3303.0
2023-12-11 10:40:00,291.88,291.88,291.24,291.24,4943.0,288.1748,288.1748,287.5429,287.5429,4943.0
2023-12-11 10:45:00,291.31,292.05,291.3,292.05,6120.0,287.6121,288.3427,287.6022,288.3427,6120.0
2023-12-11 10:50:00,292.05,292.56,292.05,292.51,2662.0,288.3427,288.8462,288.3427,288.7968,2662.0
2023-12-11 10:55:00,292.57,292.67,292.17,292.24,5916.0,288.8561,288.9548,288.4611,288.5302,5916.0
2023-12-11 11:00:00,292.23,292.41,291.9,292.23,9425.0,288.5204,288.6981,288.1946,288.5204,9425.0
2023-12-11 11:05:00,292.1,292.1,291.68,291.69,3057.0,288.392,288.392,287.9774,287.9872,3057.0
2023-12-11 11:10:00,291.66,291.66,291.21,291.21,3252.0,287.9576,287.9576,287.5133,287.5133,3252.0
2023-12-11 11:15:00,291.11,291.29,290.89,291.1,1958.0,287.4146,287.5923,287.1974,287.4047,1958.0
2023-12-11 11:20:00,291.16,291.53,290.96,291.2,5927.0,287.464,287.8293,287.2665,287.5035,5927.0
2023-12-11 11:25:00,291.25,291.49,291.17,291.28,7573.0,287.5528,287.7898,287.4738,287.5824,7573.0
2023-12-11 11:30:00,291.24,291.64,291.02,291.05,5452.0,287.5429,287.9379,287.3257,287.3554,5452.0
2023-12-11 11:35:00,291.18,291.38,291.03,291.32,3585.0,287.4837,287.6812,287.3356,287.6219,3585.0
2023-12-11 11:40:00,291.29,291.86,291.27,291.86,4787.0,287.5923,288.1551,287.5726,288.1551,4787.0
2023-12-11 11:45:00,291.86,291.97,291.67,291.69,7166.0,288.1551,288.2637,287.9675,287.9872,7166.0
2023-12-11 11:50:00,291.75,292.0,291.64,291.75,3132.0,288.0465,288.2933,287.9379,288.0465,3132.0
2023-12-11 11:55:00,291.63,291.63,291.35,291.53,2344.0,287.928,287.928,287.6515,287.8293,2344.0
2023-12-11 12:00:00,291.43,291.54,291.2,291.46,1524.0,287.7305,287.8391,287.5035,287.7602,1524.0
2023-12-11 12:05:00,291.45,291.45,291.21,291.22,2340.0,287.7503,287.7503,287.5133,287.5232,2340.0
2023-12-11 12:10:00,291.21,291.25,291.12,291.25,827.0,287.5133,287.5528,287.4245,287.5528,827.0
2023-12-11 12:15:00,291.13,291.13,290.73,291.01,4443.0,287.4343,287.4343,287.0394,287.3159,4443.0
2023-12-11 12:20:00,291.13,291.25,291.07,291.09,2187.0,287.4343,287.5528,287.3751,287.3948,2187.0
2023-12-11 12:25:00,291.06,291.16,290.98,291.04,1812.0,287.3652,287.464,287.2862,287.3455,1812.0
2023-12-11 12:30:00,290.96,291.04,290.74,290.74,3139.0,287.2665,287.3455,287.0493,287.0493,3139.0
2023-12-11 12:35:00,290.74,290.84,290.55,290.74,2418.0,287.0493,287.148,286.8617,287.0493,2418.0
2023-12-11 12:40:00,290.72,290.91,290.71,290.85,1732.0,287.0295,287.2171,287.0197,287.1579,1732.0
2023-12-11 12:45:00,290.95,291.15,290.86,291.05,2810.0,287.2566,287.4541,287.1678,287.3554,2810.0
2023-12-11 12:50:00,291.01,291.22,290.87,291.22,6222.0,287.3159,287.5232,287.1776,287.5232,6222.0
2023-12-11 12:55:00,291.09,291.13,291.05,291.13,700.0,287.3948,287.4343,287.3554,287.4343,700.0
2023-12-11 13:00:00,291.01,291.2,290.93,291.2,4438.0,287.3159,287.5035,287.2369,287.5035,4438.0
2023-12-11 13:05:00,291.18,291.32,291.08,291.1,2766.0,287.4837,287.6219,287.385,287.4047,2766.0
2023-12-11 13:10:00,291.21,291.21,290.94,290.96,1200.0,287.5133,287.5133,287.2468,287.2665,1200.0
2023-12-11 13:15:00,290.93,291.24,290.93,291.11,5066.0,287.2369,287.5429,287.2369,287.4146,5066.0
2023-12-11 13:20:00,291.1,291.48,291.03,291.36,3322.0,287.4047,287.7799,287.3356,287.6614,3322.0
2023-12-11 13:25:00,291.37,291.46,291.34,291.34,3022.0,287.6713,287.7602,287.6417,287.6417,3022.0
2023-12-11 13:30:00,291.43,291.43,291.24,291.33,2910.0,287.7305,287.7305,287.5429,287.6318,2910.0
2023-12-11 13:35:00,291.33,291.34,291.15,291.16,2700.0,287.6318,287.6417,287.4541,287.464,2700.0
2023-12-11 13:40:00,291.21,291.23,291.0,291.02,4061.0,287.5133,287.5331,287.306,287.3257,4061.0
2023-12-11 13:45:00,290.99,291.04,290.66,290.73,3064.0,287.2961,287.3455,286.9703,287.0394,3064.0
2023-12-11 13:50:00,290.84,291.14,290.84,291.03,7239.0,287.148,287.4442,287.148,287.3356,7239.0
2023-12-11 13:55:00,290.97,291.03,290.81,290.83,3440.0,287.2764,287.3356,287.1184,287.1381,3440.0
2023-12-11 14:00:00,290.88,291.03,290.74,290.77,5308.0,287.1875,287.3356,287.0493,287.0789,5308.0
2023-12-11 14:05:00,290.76,290.76,290.65,290.66,1081.0,287.069,287.069,286.9604,286.9703,1081.0
2023-12-11 14:10:00,290.7,290.79,290.64,290.69,4923.0,287.0098,287.0987,286.9506,286.9999,4923.0
2023-12-11 14:15:00,290.64,290.64,290.36,290.37,5718.0,286.9506,286.9506,286.6741,286.684,5718.0
2023-12-11 14:20:00,290.53,290.55,290.44,290.44,1801.0,286.842,286.8617,286.7531,286.7531,1801.0
2023-12-11 14:25:00,290.44,290.75,290.42,290.69,8164.0,286.7531,287.0592,286.7334,286.9999,8164.0
2023-12-11 14:30:00,290.65,290.65,290.47,290.49,1030.0,286.9604,286.9604,286.7827,286.8025,1030.0
2023-12-11 14:35:00,290.53,290.53,290.2,290.32,3007.0,286.842,286.842,286.5161,286.6346,3007.0
2023-12-11 14:40:00,290.28,290.3,290.15,290.15,1028.0,286.5951,286.6149,286.4668,286.4668,1028.0
2023-12-11 14:45:00,290.11,290.33,290.05,290.25,5606.0,286.4273,286.6445,286.368,286.5655,5606.0
2023-12-11 14:50:00,290.26,290.39,290.18,290.19,1554.0,286.5754,286.7037,286.4964,286.5063,1554.0
2023-12-11 14:55:00,290.25,290.32,290.17,290.24,3796.0,286.5655,286.6346,286.4865,286.5556,3796.0
2023-12-11 15:00:00,290.23,290.25,290.08,290.22,2922.0,286.5458,286.5655,286.3977,286.5359,2922.0
2023-12-11 15:05:00,290.22,290.45,290.18,290.45,3058.0,286.5359,286.763,286.4964,286.763,3058.0
2023-12-11 15:10:00,290.45,290.58,290.36,290.36,2149.0,286.763,286.8913,286.6741,286.6741,2149.0
2023-12-11 15:15:00,290.49,290.76,290.49,290.75,3737.0,286.8025,287.069,286.8025,287.0592,3737.0
2023-12-11 15:20:00,290.75,290.92,290.64,290.91,4109.0,287.0592,287.227,286.9506,287.2171,4109.0
2023-12-11 15:25:00,290.87,290.87,290.54,290.54,4536.0,287.1776,287.1776,286.8518,286.8518,4536.0
2023-12-11 15:30:00,290.54,290.86,290.44,290.55,6725.0,286.8518,287.1678,286.7531,286.8617,6725.0
2023-12-11 15:35:00,290.6,290.82,290.5,290.78,4207.0,286.9111,287.1283,286.8123,287.0888,4207.0
2023-12-11 15:40:00,290.81,290.94,290.59,290.6,7413.0,287.1184,287.2468,286.9012,286.9111,7413.0
2023-12-11 15:45:00,290.58,290.88,290.46,290.83,14000.0,286.8913,287.1875,286.7728,287.1381,14000.0
2023-12-11 15:50:00,290.77,291.54,290.72,291.43,19341.0,287.0789,287.8391,287.0295,287.7305,19341.0
2023-12-11 15:55:00,291.46,291.86,291.43,291.57,95973.0,287.7602,288.1551,287.7305,287.8688,95973.0
2023-12-12 09:30:00,292.65,293.0,291.33,291.33,14330.0,288.935,289.2806,287.6318,287.6318,14330.0
2023-12-12 09:35:00,291.57,291.68,291.04,291.68,3509.0,287.8688,287.9774,287.3455,287.9774,3509.0
2023-12-12 09:40:00,291.75,292.1,291.54,291.6,3300.0,288.0465,288.392,287.8391,287.8984,3300.0
2023-12-12 09:45:00,291.41,292.21,291.41,291.95,7086.0,287.7108,288.5006,287.7108,288.2439,7086.0
2023-12-12 09:50:00,291.91,292.04,291.36,291.65,4069.0,288.2044,288.3328,287.6614,287.9477,4069.0
2023-12-12 09:55:00,291.8,291.91,291.29,291.91,5820.0,288.0958,288.2044,287.5923,288.2044,5820.0
2023-12-12 10:00:00,291.94,292.06,290.93,290.93,4714.0,288.2341,288.3525,287.2369,287.2369,4714.0
2023-12-12 10:05:00,290.98,291.57,290.89,291.57,4173.0,287.2862,287.8688,287.1974,287.8688,4173.0
2023-12-12 10:10:00,291.64,291.7,291.41,291.68,4419.0,287.9379,287.9971,287.7108,287.9774,4419.0
2023-12-12 10:15:00,291.75,292.07,291.54,291.98,7417.0,288.0465,288.3624,287.8391,288.2735,7417.0
2023-12-12 10:20:00,291.88,292.24,291.88,292.24,4886.0,288.1748,288.5302,288.1748,288.5302,4886.0
2023-12-12 10:25:00,292.23,292.47,292.12,292.47,3345.0,288.5204,288.7573,288.4118,288.7573,3345.0
2023-12-12 10:30:00,292.47,292.56,292.36,292.47,4380.0,288.7573,288.8462,288.6487,288.7573,4380.0
2023-12-12 10:35:00,292.44,292.67,292.44,292.59,1923.0,288.7277,288.9548,288.7277,288.8758,1923.0
2023-12-12 10:40:00,292.55,293.1,292.51,293.1,11499.0,288.8363,289.3793,288.7968,289.3793,11499.0
2023-12-12 10:45:00,293.02,293.33,293.01,293.17,8059.0,289.3003,289.6064,289.2905,289.4484,8059.0
2023-12-12 10:50:00,293.23,293.37,292.77,293.37,3436.0,289.5077,289.6459,289.0535,289.6459,3436.0
2023-12-12 10:55:00,293.4,294.16,293.4,294.16,8049.0,289.6755,290.4259,289.6755,290.4259,8049.0
2023-12-12 11:00:00,294.14,294.17,293.89,293.94,6994.0,290.4061,290.4357,290.1593,290.2087,6994.0
2023-12-12 11:05:00,293.96,294.03,293.79,293.95,7463.0,290.2284,290.2975,290.0606,290.2185,7463.0
2023-12-12 11:10:00,293.91,294.21,293.87,294.19,5444.0,290.179,290.4752,290.1396,290.4555,5444.0
2023-12-12 11:15:00,294.19,294.2,293.94,294.16,12584.0,290.4555,290.4654,290.2087,290.4259,12584.0
2023-12-12 11:20:00,294.11,294.24,294.0,294.07,6569.0,290.3765,290.5049,290.2679,290.337,6569.0
2023-12-12 11:25:00,294.1,294.37,294.01,294.37,11152.0,290.3666,290.6332,290.2778,290.6332,11152.0
2023-12-12 11:30:00,294.4,294.63,294.3,294.37,7346.0,290.6628,290.8899,290.5641,290.6332,7346.0
2023-12-12 11:35:00,294.41,294.82,294.4,294.56,8601.0,290.6727,291.0775,290.6628,290.8208,8601.0
2023-12-12 11:40:00,294.69,294.73,294.26,294.26,5477.0,290.9491,290.9886,290.5246,290.5246,5477.0
2023-12-12 11:45:00,294.35,294.38,293.95,293.95,3225.0,290.6135,290.6431,290.2185,290.2185,3225.0
2023-12-12 11:50:00,293.99,294.29,293.92,294.26,5603.0,290.258,290.5542,290.1889,290.5246,5603.0
2023-12-12 11:55:00,294.24,294.28,293.94,293.97,8958.0,290.5049,290.5444,290.2087,290.2383,8958.0
2023-12-12 12:00:00,294.01,294.17,293.93,293.97,6379.0,290.2778,290.4357,290.1988,290.2383,6379.0
2023-12-12 12:05:00,293.99,294.03,293.83,293.86,4157.0,290.258,290.2975,290.1001,290.1297,4157.0
2023-12-12 12:10:00,293.87,294.18,293.84,294.17,5155.0,290.1396,290.4456,290.1099,290.4357,5155.0
2023-12-12 12:15:00,294.21,294.3,294.15,294.16,6158.0,290.4752,290.5641,290.416,290.4259,6158.0
2023-12-12 12:20:00,294.22,294.46,294.22,294.38,8145.0,290.4851,290.7221,290.4851,290.6431,8145.0
2023-12-12 12:25:00,294.35,294.41,294.18,294.27,6192.0,290.6135,290.6727,290.4456,290.5345,6192.0
2023-12-12 12:30:00,294.19,294.39,294.1,294.39,2738.0,290.4555,290.653,290.3666,290.653,2738.0
2023-12-12 12:35:00,294.36,294.4,294.11,294.22,5367.0,290.6233,290.6628,290.3765,290.4851,5367.0
2023-12-12 12:40:00,294.24,294.35,294.14,294.14,5328.0,290.5049,290.6135,290.4061,290.4061,5328.0
2023-12-12 12:45:00,294.18,294.18,294.04,294.05,4267.0,290.4456,290.4456,290.3074,290.3173,4267.0
2023-12-12 12:50:00,294.06,294.08,293.74,293.74,4411.0,290.3271,290.3469,290.0112,290.0112,4411.0
2023-12-12 12:55:00,293.78,293.92,293.75,293.9,2247.0,290.0507,290.1889,290.0211,290.1692,2247.0
2023-12-12 13:00:00,293.92,294.31,293.74,294.28,10238.0,290.1889,290.574,290.0112,290.5444,10238.0
2023-12-12 13:05:00,294.24,294.25,293.96,294.0,1575.0,290.5049,290.5147,290.2284,290.2679,1575.0
2023-12-12 13:10:00,294.01,294.05,293.87,294.01,1622.0,290.2778,290.3173,290.1396,290.2778,1622.0
2023-12-12 13:15:00,294.06,294.07,293.63,293.63,4652.0,290.3271,290.337,289.9026,289.9026,4652.0
2023-12-12 13:20:00,293.63,293.99,293.39,293.76,21269.0,289.9026,290.258,289.6657,290.031,21269.0
2023-12-12 13:25:00,293.73,293.84,293.62,293.78,15262.0,290.0013,290.1099,289.8927,290.0507,15262.0
2023-12-12 13:30:00,293.77,293.79,293.44,293.56,4545.0,290.0408,290.0606,289.715,289.8335,4545.0
2023-12-12 13:35:00,293.57,293.58,293.43,293.44,7360.0,289.8434,289.8532,289.7051,289.715,7360.0
2023-12-12 13:40:00,293.45,293.46,293.34,293.35,2415.0,289.7249,289.7348,289.6163,289.6262,2415.0
2023-12-12 13:45:00,293.32,293.77,293.32,293.77,10030.0,289.5965,290.0408,289.5965,290.0408,10030.0
2023-12-12 13:50:00,293.79,293.79,293.66,293.77,6392.0,290.0606,290.0606,289.9322,290.0408,6392.0
2023-12-12 13:55:00,293.77,294.1,293.77,294.06,9328.0,290.0408,290.3666,290.0408,290.3271,9328.0
2023-12-12 14:00:00,294.07,294.08,293.9,294.05,33791.0,290.337,290.3469,290.1692,290.3173,33791.0
2023-12-12 14:05:00,294.05,294.42,294.04,294.38,8602.0,290.3173,290.6826,290.3074,290.6431,8602.0
2023-12-12 14:10:00,294.38,294.61,294.29,294.46,6499.0,290.6431,290.8702,290.5542,290.7221,6499.0
2023-12-12 14:15:00,294.48,294.57,294.4,294.56,4973.0,290.7418,290.8307,290.6628,290.8208,4973.0
2023-12-12 14:20:00,294.55,294.55,294.45,294.51,6119.0,290.8109,290.8109,290.7122,290.7714,6119.0
2023-12-12 14:25:00,294.51,294.87,294.42,294.81,9959.0,290.7714,291.1269,290.6826,291.0676,9959.0
2023-12-12 14:30:00,294.74,294.85,294.71,294.79,10425.0,290.9985,291.1071,290.9689,291.0479,10425.0
2023-12-12 14:35:00,294.77,294.78,294.3,294.38,15040.0,291.0281,291.038,290.5641,290.6431,15040.0
2023-12-12 14:40:00,294.4,295.19,294.38,295.04,32174.0,290.6628,291.4428,290.6431,291.2947,32174.0
2023-12-12 14:45:00,295.1,295.3,295.06,295.2,12491.0,291.3539,291.5514,291.3145,291.4527,12491.0
2023-12-12 14:50:00,295.18,295.21,295.05,295.19,8146.0,291.4329,291.4625,291.3046,291.4428,8146.0
2023-12-12 14:55:00,295.25,295.33,295.16,295.16,8453.0,291.502,291.581,291.4132,291.4132,8453.0
2023-12-12 15:00:00,295.14,295.33,295.04,295.28,17181.0,291.3934,291.581,291.2947,291.5317,17181.0
2023-12-12 15:05:00,295.28,295.34,294.94,294.94,7056.0,291.5317,291.5909,291.196,291.196,7056.0
2023-12-12 15:10:00,294.97,295.12,294.92,295.05,12231.0,291.2256,291.3737,291.1762,291.3046,12231.0
2023-12-12 15:15:00,295.05,295.11,294.83,295.01,23788.0,291.3046,291.3638,291.0874,291.2651,23788.0
2023-12-12 15:20:00,295.02,295.3,294.95,295.19,11494.0,291.275,291.5514,291.2058,291.4428,11494.0
2023-12-12 15:25:00,295.26,295.36,295.19,295.25,6410.0,291.5119,291.6106,291.4428,291.502,6410.0
2023-12-12 15:30:00,295.25,295.25,294.9,295.06,7600.0,291.502,291.502,291.1565,291.3145,7600.0
2023-12-12 15:35:00,295.07,295.1,294.87,294.95,13505.0,291.3243,291.3539,291.1269,291.2058,13505.0
2023-12-12 15:40:00,294.93,295.11,294.84,294.96,14999.0,291.1861,291.3638,291.0972,291.2157,14999.0
2023-12-12 15:45:00,294.96,295.07,294.9,294.98,20449.0,291.2157,291.3243,291.1565,291.2355,20449.0
2023-12-12 15:50:00,295.05,295.3,294.84,295.06,47597.0,291.3046,291.5514,291.0972,291.3145,47597.0
2023-12-12 15:55:00,295.06,295.23,294.79,294.82,100498.0,291.3145,291.4823,291.0479,291.0775,100498.0
2023-12-13 09:30:00,295.66,295.84,295.01,295.61,10819.0,291.9068,292.0846,291.2651,291.8575,10819.0
2023-12-13 09:35:00,295.56,295.61,294.89,295.61,2977.0,291.8081,291.8575,291.1466,291.8575,2977.0
2023-12-13 09:40:00,295.62,295.91,295.46,295.56,1864.0,291.8673,292.1537,291.7094,291.8081,1864.0
2023-12-13 09:45:00,295.97,296.0,295.8,295.91,1760.0,292.2129,292.2425,292.0451,292.1537,1760.0
2023-12-13 09:50:00,295.89,295.97,295.54,295.75,3497.0,292.1339,292.2129,291.7884,291.9957,3497.0
2023-12-13 09:55:00,295.44,295.47,294.89,294.97,4913.0,291.6896,291.7192,291.1466,291.2256,4913.0
2023-12-13 10:00:00,294.94,295.34,294.93,295.31,2682.0,291.196,291.5909,291.1861,291.5613,2682.0
2023-12-13 10:05:00,295.46,295.85,295.46,295.7,3284.0,291.7094,292.0944,291.7094,291.9463,3284.0
2023-12-13 10:10:00,295.92,296.07,295.69,296.07,13983.0,292.1635,292.3116,291.9365,292.3116,13983.0
2023-12-13 10:15:00,295.98,296.59,295.76,296.58,4970.0,292.2228,292.825,292.0056,292.8152,4970.0
2023-12-13 10:20:00,296.52,296.71,296.32,296.46,3514.0,292.7559,292.9435,292.5585,292.6967,3514.0
2023-12-13 10:25:00,296.37,296.45,295.87,296.19,14273.0,292.6078,292.6868,292.1142,292.4301,14273.0
2023-12-13 10:30:00,296.18,296.19,295.85,295.92,43616.0,292.4202,292.4301,292.0944,292.1635,43616.0
2023-12-13 10:35:00,295.92,296.47,295.88,296.47,4298.0,292.1635,292.7066,292.124,292.7066,4298.0
2023-12-13 10:40:00,296.28,296.29,295.9,295.96,1242.0,292.519,292.5288,292.1438,292.203,1242.0
2023-12-13 10:45:00,295.89,296.21,295.89,296.14,2300.0,292.1339,292.4499,292.1339,292.3807,2300.0
2023-12-13 10:50:00,296.16,296.53,296.12,296.51,8314.0,292.4005,292.7658,292.361,292.746,8314.0
2023-12-13 10:55:00,296.48,296.55,296.11,296.16,5243.0,292.7164,292.7855,292.3511,292.4005,5243.0
2023-12-13 11:00:00,296.25,296.26,295.79,295.95,10365.0,292.4893,292.4992,292.0352,292.1932,10365.0
2023-12-13 11:05:00,296.0,296.2,295.95,296.15,6050.0,292.2425,292.44,292.1932,292.3906,6050.0
2023-12-13 11:10:00,296.07,296.32,296.06,296.23,3039.0,292.3116,292.5585,292.3018,292.4696,3039.0
2023-12-13 11:15:00,296.25,296.27,296.1,296.2,2467.0,292.4893,292.5091,292.3412,292.44,2467.0
2023-12-13 11:20:00,296.22,296.33,296.16,296.19,4110.0,292.4597,292.5683,292.4005,292.4301,4110.0
2023-12-13 11:25:00,296.19,296.21,295.95,296.01,4384.0,292.4301,292.4499,292.1932,292.2524,4384.0
2023-12-13 11:30:00,295.96,296.0,295.85,295.98,4476.0,292.203,292.2425,292.0944,292.2228,4476.0
2023-12-13 11:35:00,295.98,296.16,295.74,295.77,4494.0,292.2228,292.4005,291.9858,292.0154,4494.0
2023-12-13 11:40:00,295.75,295.78,295.69,295.74,3280.0,291.9957,292.0253,291.9365,291.9858,3280.0
2023-12-13 11:45:00,295.67,295.96,295.67,295.84,4755.0,291.9167,292.203,291.9167,292.0846,4755.0
2023-12-13 11:50:00,295.87,295.89,295.73,295.88,4445.0,292.1142,292.1339,291.9759,292.124,4445.0
2023-12-13 11:55:00,295.92,295.99,295.78,295.81,8428.0,292.1635,292.2326,292.0253,292.0549,8428.0
2023-12-13 12:00:00,295.82,295.97,295.8,295.95,4506.0,292.0648,292.2129,292.0451,292.1932,4506.0
2023-12-13 12:05:00,295.97,295.99,295.83,295.88,6015.0,292.2129,292.2326,292.0747,292.124,6015.0
2023-12-13 12:10:00,295.94,296.1,295.93,295.93,5303.0,292.1833,292.3412,292.1734,292.1734,5303.0
2023-12-13 12:15:00,296.07,296.32,296.07,296.22,3350.0,292.3116,292.5585,292.3116,292.4597,3350.0
2023-12-13 12:20:00,296.27,296.32,296.07,296.18,3495.0,292.5091,292.5585,292.3116,292.4202,3495.0
2023-12-13 12:25:00,296.07,296.23,296.07,296.21,2378.0,292.3116,292.4696,292.3116,292.4499,2378.0
2023-12-13 12:30:00,296.16,296.16,296.04,296.11,3456.0,292.4005,292.4005,292.282,292.3511,3456.0
2023-12-13 12:35:00,296.25,296.4,296.17,296.31,4294.0,292.4893,292.6374,292.4104,292.5486,4294.0
2023-12-13 12:40:00,296.26,296.5,296.18,296.5,3631.0,292.4992,292.7362,292.4202,292.7362,3631.0
2023-12-13 12:45:00,296.55,296.57,296.28,296.42,1888.0,292.7855,292.8053,292.519,292.6572,1888.0
2023-12-13 12:50:00,296.36,296.57,296.32,296.49,2457.0,292.5979,292.8053,292.5585,292.7263,2457.0
2023-12-13 12:55:00,296.49,296.49,296.28,296.32,2315.0,292.7263,292.7263,292.519,292.5585,2315.0
2023-12-13 13:00:00,296.31,296.31,296.12,296.12,1984.0,292.5486,292.5486,292.361,292.361,1984.0
2023-12-13 13:05:00,296.11,296.16,295.97,296.12,2269.0,292.3511,292.4005,292.2129,292.361,2269.0
2023-12-13 13:10:00,296.12,296.2,296.12,296.14,1233.0,292.361,292.44,292.361,292.3807,1233.0
2023-12-13 13:15:00,296.18,296.23,295.99,296.09,3933.0,292.4202,292.4696,292.2326,292.3314,3933.0
2023-12-13 13:20:00,296.09,296.09,295.78,295.97,4734.0,292.3314,292.3314,292.0253,292.2129,4734.0
2023-12-13 13:25:00,296.11,296.22,296.02,296.22,4836.0,292.3511,292.4597,292.2623,292.4597,4836.0
2023-12-13 13:30:00,296.19,296.4,296.11,296.4,1835.0,292.4301,292.6374,292.3511,292.6374,1835.0
2023-12-13 13:35:00,296.4,296.51,296.27,296.3,2841.0,292.6374,292.746,292.5091,292.5387,2841.0
2023-12-13 13:40:00,296.33,296.36,296.24,296.35,2485.0,292.5683,292.5979,292.4795,292.5881,2485.0
2023-12-13 13:45:00,296.35,296.55,296.35,296.44,3889.0,292.5881,292.7855,292.5881,292.6769,3889.0
2023-12-13 13:50:00,296.47,296.86,296.43,296.86,3930.0,292.7066,293.0916,292.6671,293.0916,3930.0
2023-12-13 13:55:00,296.88,296.88,296.6,296.71,3641.0,293.1113,293.1113,292.8349,292.9435,3641.0
2023-12-13 14:00:00,296.78,299.07,296.63,298.8,18933.0,293.0126,295.2735,292.8645,295.007,18933.0
2023-12-13 14:05:00,299.0,299.39,298.81,299.19,6321.0,295.2044,295.5895,295.0168,295.392,6321.0
2023-12-13 14:10:00,299.01,299.54,299.01,299.54,19218.0,295.2143,295.7376,295.2143,295.7376,19218.0
2023-12-13 14:15:00,299.47,299.79,299.44,299.61,8634.0,295.6685,295.9844,295.6389,295.8067,8634.0
2023-12-13 14:20:00,299.68,300.13,299.67,300.0,30205.0,295.8758,296.3201,295.8659,296.1917,30205.0
2023-12-13 14:25:00,299.93,300.3,299.85,300.1,8242.0,296.1226,296.4879,296.0436,296.2905,8242.0
2023-12-13 14:30:00,300.12,300.31,299.8,300.25,7203.0,296.3102,296.4978,295.9943,296.4386,7203.0
2023-12-13 14:35:00,300.21,300.65,300.18,300.59,9503.0,296.3991,296.8335,296.3695,296.7743,9503.0
2023-12-13 14:40:00,300.75,301.4,300.59,301.04,11626.0,296.9322,297.574,296.7743,297.2185,11626.0
2023-12-13 14:45:00,301.1,301.39,301.09,301.3,8011.0,297.2778,297.5641,297.2679,297.4752,8011.0
2023-12-13 14:50:00,301.32,301.93,301.15,301.9,15158.0,297.495,298.0972,297.3271,298.0676,15158.0
2023-12-13 14:55:00,301.87,302.61,301.85,302.25,27114.0,298.038,298.7686,298.0183,298.4132,27114.0
2023-12-13 15:00:00,302.13,302.67,301.78,302.67,12614.0,298.2947,298.8278,297.9491,298.8278,12614.0
2023-12-13 15:05:00,302.74,302.81,302.42,302.57,24185.0,298.897,298.9661,298.581,298.7291,24185.0
2023-12-13 15:10:00,302.55,302.64,302.23,302.23,13124.0,298.7094,298.7982,298.3934,298.3934,13124.0
2023-12-13 15:15:00,302.22,302.61,302.14,302.32,15323.0,298.3836,298.7686,298.3046,298.4823,15323.0
2023-12-13 15:20:00,302.32,302.65,302.23,302.38,31463.0,298.4823,298.8081,298.3934,298.5415,31463.0
2023-12-13 15:25:00,302.37,302.6,302.17,302.49,48255.0,298.5317,298.7587,298.3342,298.6501,48255.0
2023-12-13 15:30:00,302.46,302.98,302.42,302.69,22980.0,298.6205,299.1339,298.581,298.8476,22980.0
2023-12-13 15:35:00,302.75,303.76,302.75,303.72,42528.0,298.9068,299.904,298.9068,299.8645,42528.0
2023-12-13 15:40:00,303.76,304.09,303.51,304.0,43325.0,299.904,300.2298,299.6572,300.141,43325.0
2023-12-13 15:45:00,304.02,304.03,303.59,303.9,46898.0,300.1607,300.1706,299.7362,300.0422,46898.0
2023-12-13 15:50:00,303.88,303.96,303.19,303.53,64937.0,300.0225,300.1015,299.3412,299.6769,64937.0
2023-12-13 15:55:00,303.57,303.99,303.33,303.39,151970.0,299.7164,300.1311,299.4795,299.5387,151970.0
2023-12-14 09:30:00,306.26,308.74,305.0,308.62,49327.0,302.3723,304.8208,301.1283,304.7023,49327.0
2023-12-14 09:35:00,308.65,308.68,307.75,308.14,27307.0,304.7319,304.7616,303.8434,304.2284,27307.0
2023-12-14 09:40:00,308.33,309.42,308.2,309.42,15949.0,304.416,305.4922,304.2876,305.4922,15949.0
2023-12-14 09:45:00,309.52,309.68,308.05,308.06,17776.0,305.5909,305.7489,304.1396,304.1494,17776.0
2023-12-14 09:50:00,308.27,308.32,307.29,307.29,30312.0,304.3568,304.4061,303.3892,303.3892,30312.0
2023-12-14 09:55:00,307.55,308.99,307.46,308.92,10139.0,303.6459,305.0676,303.557,304.9985,10139.0
2023-12-14 10:00:00,308.97,309.49,308.87,309.07,17047.0,305.0479,305.5613,304.9491,305.1466,17047.0
2023-12-14 10:05:00,309.07,309.37,308.92,309.04,13386.0,305.1466,305.4428,304.9985,305.117,13386.0
2023-12-14 10:10:00,308.85,309.0,308.48,308.57,25337.0,304.9294,305.0775,304.5641,304.653,25337.0
2023-12-14 10:15:00,308.58,308.75,308.29,308.49,12370.0,304.6628,304.8307,304.3765,304.574,12370.0
2023-12-14 10:20:00,308.53,309.01,308.44,308.88,10912.0,304.6135,305.0874,304.5246,304.959,10912.0
2023-12-14 10:25:00,308.82,309.04,308.69,308.69,11206.0,304.8998,305.117,304.7714,304.7714,11206.0
2023-12-14 10:30:00,308.69,309.28,308.69,309.25,14539.0,304.7714,305.3539,304.7714,305.3243,14539.0
2023-12-14 10:35:00,309.25,309.25,308.88,309.13,11474.0,305.3243,305.3243,304.959,305.2058,11474.0
2023-12-14 10:40:00,309.19,309.26,308.91,309.04,12223.0,305.2651,305.3342,304.9886,305.117,12223.0
2023-12-14 10:45:00,308.99,309.7,308.92,309.7,8009.0,305.0676,305.7686,304.9985,305.7686,8009.0
2023-12-14 10:50:00,309.6,310.19,309.59,309.86,21662.0,305.6699,306.2524,305.66,305.9266,21662.0
2023-12-14 10:55:00,309.86,309.89,309.18,309.29,7692.0,305.9266,305.9562,305.2552,305.3638,7692.0
2023-12-14 11:00:00,309.28,309.3,308.89,308.99,8518.0,305.3539,305.3737,304.9689,305.0676,8518.0
2023-12-14 11:05:00,309.0,309.2,308.87,309.04,5668.0,305.0775,305.275,304.9491,305.117,5668.0
2023-12-14 11:10:00,309.14,309.26,308.8,308.8,10407.0,305.2157,305.3342,304.88,304.88,10407.0
2023-12-14 11:15:00,308.87,308.94,308.44,308.94,4711.0,304.9491,305.0183,304.5246,305.0183,4711.0
2023-12-14 11:20:00,309.0,309.07,308.88,309.07,6707.0,305.0775,305.1466,304.959,305.1466,6707.0
2023-12-14 11:25:00,309.0,309.0,308.7,308.85,14383.0,305.0775,305.0775,304.7813,304.9294,14383.0
2023-12-14 11:30:00,308.8,308.89,308.69,308.75,3127.0,304.88,304.9689,304.7714,304.8307,3127.0
2023-12-14 11:35:00,308.76,308.82,308.58,308.79,6499.0,304.8405,304.8998,304.6628,304.8702,6499.0
2023-12-14 11:40:00,308.82,309.26,308.82,309.19,4001.0,304.8998,305.3342,304.8998,305.2651,4001.0
2023-12-14 11:45:00,309.27,309.35,309.1,309.1,15652.0,305.3441,305.4231,305.1762,305.1762,15652.0
2023-12-14 11:50:00,309.09,309.18,309.01,309.06,3411.0,305.1664,305.2552,305.0874,305.1367,3411.0
2023-12-14 11:55:00,308.99,309.07,308.85,308.87,10164.0,305.0676,305.1466,304.9294,304.9491,10164.0
2023-12-14 12:00:00,309.02,309.25,308.96,309.23,5269.0,305.0972,305.3243,305.038,305.3046,5269.0
2023-12-14 12:05:00,309.26,309.31,309.08,309.26,7223.0,305.3342,305.3836,305.1565,305.3342,7223.0
2023-12-14 12:10:00,309.27,309.56,309.14,309.44,5782.0,305.3441,305.6304,305.2157,305.5119,5782.0
2023-12-14 12:15:00,309.54,309.64,309.35,309.4,4578.0,305.6106,305.7094,305.4231,305.4724,4578.0
2023-12-14 12:20:00,309.37,309.56,309.18,309.19,3648.0,305.4428,305.6304,305.2552,305.2651,3648.0
2023-12-14 12:25:00,309.19,309.19,308.88,309.16,16359.0,305.2651,305.2651,304.959,305.2355,16359.0
2023-12-14 12:30:00,309.17,309.49,309.06,309.49,4788.0,305.2453,305.5613,305.1367,305.5613,4788.0
2023-12-14 12:35:00,309.55,309.67,309.44,309.58,7065.0,305.6205,305.739,305.5119,305.6501,7065.0
2023-12-14 12:40:00,309.58,309.77,309.49,309.73,7088.0,305.6501,305.8377,305.5613,305.7982,7088.0
2023-12-14 12:45:00,309.82,309.97,309.78,309.91,5072.0,305.8871,306.0352,305.8476,305.9759,5072.0
2023-12-14 12:50:00,309.98,310.17,309.82,310.01,22200.0,306.0451,306.2326,305.8871,306.0747,22200.0
2023-12-14 12:55:00,310.11,310.12,309.68,309.87,4947.0,306.1734,306.1833,305.7489,305.9365,4947.0
2023-12-14 13:00:00,309.73,309.78,309.34,309.34,4349.0,305.7982,305.8476,305.4132,305.4132,4349.0
2023-12-14 13:05:00,309.36,309.66,309.16,309.61,14064.0,305.4329,305.7291,305.2355,305.6798,14064.0
2023-12-14 13:10:00,309.53,309.6,309.38,309.49,6090.0,305.6008,305.6699,305.4527,305.5613,6090.0
2023-12-14 13:15:00,309.49,309.49,309.19,309.31,9402.0,305.5613,305.5613,305.2651,305.3836,9402.0
2023-12-14 13:20:00,309.21,309.5,309.21,309.38,10288.0,305.2848,305.5711,305.2848,305.4527,10288.0
2023-12-14 13:25:00,309.36,309.43,308.95,309.14,13503.0,305.4329,305.502,305.0281,305.2157,13503.0
2023-12-14 13:30:00,309.05,309.24,308.94,309.09,9638.0,305.1269,305.3144,305.0183,305.1664,9638.0
2023-12-14 13:35:00,309.1,309.1,308.85,309.04,39037.0,305.1762,305.1762,304.9294,305.117,39037.0
2023-12-14 13:40:00,309.03,309.03,308.92,308.99,3978.0,305.1071,305.1071,304.9985,305.0676,3978.0
2023-12-14 13:45:00,309.09,309.15,308.87,308.91,6744.0,305.1664,305.2256,304.9491,304.9886,6744.0
2023-12-14 13:50:00,308.91,308.91,307.7,307.7,53714.0,304.9886,304.9886,303.794,303.794,53714.0
2023-12-14 13:55:00,307.7,308.36,307.53,308.09,6241.0,303.794,304.4456,303.6262,304.179,6241.0
2023-12-14 14:00:00,308.11,308.39,307.9,307.9,9441.0,304.1988,304.4752,303.9915,303.9915,9441.0
2023-12-14 14:05:00,307.99,308.3,307.92,308.05,7140.0,304.0803,304.3864,304.0112,304.1396,7140.0
2023-12-14 14:10:00,308.05,308.31,307.72,308.29,14102.0,304.1396,304.3963,303.8137,304.3765,14102.0
2023-12-14 14:15:00,308.26,308.47,308.16,308.27,35518.0,304.3469,304.5542,304.2482,304.3568,35518.0
2023-12-14 14:20:00,308.46,308.46,308.15,308.38,31366.0,304.5443,304.5443,304.2383,304.4654,31366.0
2023-12-14 14:25:00,308.37,308.61,308.25,308.25,13064.0,304.4555,304.6924,304.337,304.337,13064.0
2023-12-14 14:30:00,308.25,308.26,307.75,307.87,6373.0,304.337,304.3469,303.8434,303.9618,6373.0
2023-12-14 14:35:00,307.88,307.89,307.27,307.4,7590.0,303.9717,303.9816,303.3695,303.4978,7590.0
2023-12-14 14:40:00,307.4,307.87,307.38,307.87,8867.0,303.4978,303.9618,303.4781,303.9618,8867.0
2023-12-14 14:45:00,307.77,308.14,307.67,308.14,9454.0,303.8631,304.2284,303.7644,304.2284,9454.0
2023-12-14 14:50:00,308.1,308.31,308.1,308.13,12441.0,304.1889,304.3963,304.1889,304.2185,12441.0
2023-12-14 14:55:00,308.2,308.4,308.14,308.37,9644.0,304.2876,304.4851,304.2284,304.4555,9644.0
2023-12-14 15:00:00,308.41,308.41,308.02,308.2,11622.0,304.495,304.495,304.1099,304.2876,11622.0
2023-12-14 15:05:00,308.17,308.49,308.13,308.26,22976.0,304.258,304.574,304.2185,304.3469,22976.0
2023-12-14 15:10:00,308.29,308.44,308.02,308.41,12033.0,304.3765,304.5246,304.1099,304.495,12033.0
2023-12-14 15:15:00,308.43,308.59,308.27,308.3,19402.0,304.5147,304.6727,304.3568,304.3864,19402.0
2023-12-14 15:20:00,308.3,308.34,308.0,308.0,9198.0,304.3864,304.4259,304.0902,304.0902,9198.0
2023-12-14 15:25:00,308.0,308.1,307.9,307.9,12939.0,304.0902,304.1889,303.9915,303.9915,12939.0
2023-12-14 15:30:00,308.0,308.01,307.55,307.67,26770.0,304.0902,304.1001,303.6459,303.7644,26770.0
2023-12-14 15:35:00,307.68,307.77,307.15,307.22,18718.0,303.7743,303.8631,303.251,303.3201,18718.0
2023-12-14 15:40:00,307.16,307.16,306.32,306.32,12334.0,303.2609,303.2609,302.4315,302.4315,12334.0
2023-12-14 15:45:00,306.32,306.84,306.32,306.74,27918.0,302.4315,302.9449,302.4315,302.8462,27918.0
2023-12-14 15:50:00,306.79,307.04,306.63,306.74,35809.0,302.8955,303.1424,302.7376,302.8462,35809.0
2023-12-14 15:55:00,306.69,306.93,306.61,306.86,131754.0,302.7968,303.0338,302.7178,302.9647,131754.0
2023-12-15 09:30:00,305.59,308.05,305.59,307.53,500838.0,301.7108,304.1396,301.7108,303.6262,500838.0
2023-12-15 09:35:00,307.53,307.53,305.88,307.16,5581.0,303.6262,303.6262,301.9971,303.2609,5581.0
2023-12-15 09:40:00,307.03,308.44,306.99,308.05,2174.0,303.1325,304.5246,303.093,304.1396,2174.0
2023-12-15 09:45:00,307.7,308.01,307.24,308.01,6912.0,303.794,304.1001,303.3398,304.1001,6912.0
2023-12-15 09:50:00,307.8,308.12,307.29,308.06,8242.0,303.8927,304.2087,303.3892,304.1494,8242.0
2023-12-15 09:55:00,307.99,307.99,307.19,307.55,12026.0,304.0803,304.0803,303.2905,303.6459,12026.0
2023-12-15 10:00:00,307.58,308.45,307.57,308.32,6829.0,303.6755,304.5345,303.6656,304.4061,6829.0
2023-12-15 10:05:00,308.29,308.93,308.29,308.93,8295.0,304.3765,305.0084,304.3765,305.0084,8295.0
2023-12-15 10:10:00,309.0,309.13,308.79,308.79,10555.0,305.0775,305.2058,304.8702,304.8702,10555.0
2023-12-15 10:15:00,308.73,309.5,308.52,309.38,13264.0,304.8109,305.5711,304.6036,305.4527,13264.0
2023-12-15 10:20:00,309.44,309.54,308.93,309.05,11529.0,305.5119,305.6106,305.0084,305.1269,11529.0
2023-12-15 10:25:00,309.09,309.5,308.85,309.41,16228.0,305.1664,305.5711,304.9294,305.4823,16228.0
2023-12-15 10:30:00,309.25,309.78,309.25,309.65,6757.0,305.3243,305.8476,305.3243,305.7192,6757.0
2023-12-15 10:35:00,309.7,309.77,308.95,309.08,10453.0,305.7686,305.8377,305.0281,305.1565,10453.0
2023-12-15 10:40:00,309.19,309.54,308.96,308.98,7343.0,305.2651,305.6106,305.038,305.0577,7343.0
2023-12-15 10:45:00,309.05,309.34,308.9,309.28,9488.0,305.1269,305.4132,304.9788,305.3539,9488.0
2023-12-15 10:50:00,309.3,309.81,309.26,309.81,21782.0,305.3737,305.8772,305.3342,305.8772,21782.0
2023-12-15 10:55:00,309.68,310.32,309.68,309.94,9057.0,305.7489,306.3807,305.7489,306.0056,9057.0
2023-12-15 11:00:00,309.97,310.47,309.97,310.47,3820.0,306.0352,306.5288,306.0352,306.5288,3820.0
2023-12-15 11:05:00,310.45,310.87,310.17,310.73,18450.0,306.5091,306.9238,306.2326,306.7855,18450.0
2023-12-15 11:10:00,310.73,311.5,310.52,311.43,19693.0,306.7855,307.5458,306.5782,307.4766,19693.0
2023-12-15 11:15:00,311.41,311.69,311.13,311.53,18661.0,307.4569,307.7333,307.1805,307.5754,18661.0
2023-12-15 11:20:00,311.46,311.7,311.17,311.7,10348.0,307.5063,307.7432,307.2199,307.7432,10348.0
2023-12-15 11:25:00,311.78,311.87,311.61,311.69,12081.0,307.8222,307.9111,307.6544,307.7333,12081.0
2023-12-15 11:30:00,311.63,311.72,311.28,311.59,30978.0,307.6741,307.763,307.3286,307.6346,30978.0
2023-12-15 11:35:00,311.51,311.86,311.47,311.64,11544.0,307.5556,307.9012,307.5161,307.684,11544.0
2023-12-15 11:40:00,311.55,311.55,310.86,311.09,31898.0,307.5951,307.5951,306.9139,307.141,31898.0
2023-12-15 11:45:00,311.07,311.18,310.46,310.6,10641.0,307.1212,307.2298,306.519,306.6572,10641.0
2023-12-15 11:50:00,310.6,310.94,310.6,310.77,4462.0,306.6572,306.9929,306.6572,306.825,4462.0
2023-12-15 11:55:00,310.66,311.05,310.51,311.0,9066.0,306.7164,307.1015,306.5683,307.0521,9066.0
2023-12-15 12:00:00,311.0,311.15,310.64,310.64,5044.0,307.0521,307.2002,306.6967,306.6967,5044.0
2023-12-15 12:05:00,310.62,311.11,310.62,310.8,4861.0,306.6769,307.1607,306.6769,306.8546,4861.0
2023-12-15 12:10:00,310.9,310.9,310.41,310.41,4119.0,306.9534,306.9534,306.4696,306.4696,4119.0
2023-12-15 12:15:00,310.57,310.64,310.49,310.61,1825.0,306.6276,306.6967,306.5486,306.6671,1825.0
2023-12-15 12:20:00,310.72,310.72,310.28,310.41,4681.0,306.7757,306.7757,306.3412,306.4696,4681.0
2023-12-15 12:25:00,310.29,310.33,310.05,310.09,4192.0,306.3511,306.3906,306.1142,306.1537,4192.0
2023-12-15 12:30:00,310.09,310.41,310.08,310.29,5561.0,306.1537,306.4696,306.1438,306.3511,5561.0
2023-12-15 12:35:00,310.13,310.14,309.84,309.89,1887.0,306.1932,306.203,305.9068,305.9562,1887.0
2023-12-15 12:40:00,309.91,309.95,309.75,309.88,3038.0,305.9759,306.0154,305.818,305.9463,3038.0
2023-12-15 12:45:00,309.82,310.08,309.7,310.08,3251.0,305.8871,306.1438,305.7686,306.1438,3251.0
2023-12-15 12:50:00,310.17,310.21,309.82,309.93,1846.0,306.2326,306.2721,305.8871,305.9957,1846.0
2023-12-15 12:55:00,309.88,309.98,309.62,309.64,5011.0,305.9463,306.0451,305.6896,305.7094,5011.0
2023-12-15 13:00:00,309.64,310.17,309.53,310.17,5237.0,305.7094,306.2326,305.6008,306.2326,5237.0
2023-12-15 13:05:00,310.17,310.27,309.96,310.11,4398.0,306.2326,306.3314,306.0253,306.1734,4398.0
2023-12-15 13:10:00,310.16,310.17,309.96,309.98,6581.0,306.2228,306.2326,306.0253,306.0451,6581.0
2023-12-15 13:15:00,309.97,309.97,309.7,309.72,4800.0,306.0352,306.0352,305.7686,305.7884,4800.0
2023-12-15 13:20:00,309.63,309.83,309.61,309.65,3638.0,305.6995,305.897,305.6798,305.7192,3638.0
2023-12-15 13:25:00,309.67,309.74,309.65,309.65,1993.0,305.739,305.8081,305.7192,305.7192,1993.0
2023-12-15 13:30:00,309.74,310.05,309.65,310.03,2877.0,305.8081,306.1142,305.7192,306.0944,2877.0
2023-12-15 13:35:00,310.05,310.05,309.41,309.46,3169.0,306.1142,306.1142,305.4823,305.5317,3169.0
2023-12-15 13:40:00,309.37,309.45,309.03,309.28,3839.0,305.4428,305.5218,305.1071,305.3539,3839.0
2023-12-15 13:45:00,309.19,309.29,308.81,309.1,3870.0,305.2651,305.3638,304.8899,305.1762,3870.0
2023-12-15 13:50:00,309.09,309.09,308.12,308.25,61321.0,305.1664,305.1664,304.2087,304.337,61321.0
2023-12-15 13:55:00,308.25,308.39,308.06,308.32,12711.0,304.337,304.4752,304.1494,304.4061,12711.0
2023-12-15 14:00:00,308.18,308.89,308.18,308.81,4240.0,304.2679,304.9689,304.2679,304.8899,4240.0
2023-12-15 14:05:00,308.64,308.66,308.3,308.43,6636.0,304.7221,304.7418,304.3864,304.5147,6636.0
2023-12-15 14:10:00,308.39,308.93,308.24,308.83,2204.0,304.4752,305.0084,304.3271,304.9097,2204.0
2023-12-15 14:15:00,308.93,309.12,308.93,309.07,2080.0,305.0084,305.196,305.0084,305.1466,2080.0
2023-12-15 14:20:00,309.02,309.18,308.8,308.8,7705.0,305.0972,305.2552,304.88,304.88,7705.0
2023-12-15 14:25:00,308.91,308.91,308.66,308.66,2088.0,304.9886,304.9886,304.7418,304.7418,2088.0
2023-12-15 14:30:00,308.62,309.19,308.62,309.1,3280.0,304.7023,305.2651,304.7023,305.1762,3280.0
2023-12-15 14:35:00,309.11,309.49,309.11,309.44,4545.0,305.1861,305.5613,305.1861,305.5119,4545.0
2023-12-15 14:40:00,309.4,309.5,309.11,309.13,2886.0,305.4724,305.5711,305.1861,305.2058,2886.0
2023-12-15 14:45:00,309.19,309.26,308.89,308.92,2712.0,305.2651,305.3342,304.9689,304.9985,2712.0
2023-12-15 14:50:00,308.96,309.24,308.91,309.12,3160.0,305.038,305.3144,304.9886,305.196,3160.0
2023-12-15 14:55:00,309.1,309.1,308.71,308.98,6561.0,305.1762,305.1762,304.7912,305.0577,6561.0
2023-12-15 15:00:00,309.15,309.43,309.06,309.27,3896.0,305.2256,305.502,305.1367,305.3441,3896.0
2023-12-15 15:05:00,309.19,309.19,308.82,308.84,4175.0,305.2651,305.2651,304.8998,304.9195,4175.0
2023-12-15 15:10:00,308.84,309.01,308.75,308.93,7264.0,304.9195,305.0874,304.8307,305.0084,7264.0
2023-12-15 15:15:00,308.95,309.06,308.9,309.06,3316.0,305.0281,305.1367,304.9788,305.1367,3316.0
2023-12-15 15:20:00,309.13,309.39,308.96,309.08,6372.0,305.2058,305.4625,305.038,305.1565,6372.0
2023-12-15 15:25:00,309.1,309.18,308.93,309.08,6099.0,305.1762,305.2552,305.0084,305.1565,6099.0
2023-12-15 15:30:00,309.11,309.19,308.88,308.98,8236.0,305.1861,305.2651,304.959,305.0577,8236.0
2023-12-15 15:35:00,308.94,309.16,308.84,309.0,14836.0,305.0183,305.2355,304.9195,305.0775,14836.0
2023-12-15 15:40:00,308.93,309.56,308.8,309.38,13001.0,305.0084,305.6304,304.88,305.4527,13001.0
2023-12-15 15:45:00,309.23,309.99,309.23,309.99,17621.0,305.3046,306.0549,305.3046,306.0549,17621.0
2023-12-15 15:50:00,310.1,310.76,309.52,310.55,25392.0,306.1635,306.8152,305.5909,306.6078,25392.0
2023-12-15 15:55:00,310.58,310.99,309.61,309.61,87073.0,306.6374,307.0422,305.6798,305.6798,87073.0
2023-12-18 09:30:00,308.98,309.0,306.73,306.73,38353.0,305.0577,305.0775,302.8363,302.8363,38353.0
2023-12-18 09:35:00,307.3,308.23,307.02,307.98,7672.0,303.3991,304.3173,303.1226,304.0704,7672.0
2023-12-18 09:40:00,307.97,307.97,306.68,307.16,8483.0,304.0606,304.0606,302.7869,303.2609,8483.0
2023-12-18 09:45:00,307.38,307.51,306.77,307.11,13537.0,303.4781,303.6064,302.8758,303.2115,13537.0
2023-12-18 09:50:00,306.88,307.16,306.58,306.71,16366.0,302.9844,303.2609,302.6882,302.8166,16366.0
2023-12-18 09:55:00,306.69,307.01,306.53,306.91,16655.0,302.7968,303.1128,302.6388,303.014,16655.0
2023-12-18 10:00:00,306.98,307.64,306.97,307.48,5083.0,303.0831,303.7348,303.0733,303.5768,5083.0
2023-12-18 10:05:00,307.48,307.52,307.2,307.28,7081.0,303.5768,303.6163,303.3003,303.3793,7081.0
2023-12-18 10:10:00,307.28,307.38,306.71,306.72,10466.0,303.3793,303.4781,302.8166,302.8264,10466.0
2023-12-18 10:15:00,306.9,307.23,306.7,307.03,12765.0,303.0042,303.33,302.8067,303.1325,12765.0
2023-12-18 10:20:00,306.97,307.2,306.66,306.99,11099.0,303.0733,303.3003,302.7672,303.093,11099.0
2023-12-18 10:25:00,307.0,307.32,306.93,307.16,7667.0,303.1029,303.4188,303.0338,303.2609,7667.0
2023-12-18 10:30:00,307.18,307.34,306.94,307.25,4114.0,303.2806,303.4386,303.0436,303.3497,4114.0
2023-12-18 10:35:00,307.12,307.22,307.08,307.18,1800.0,303.2214,303.3201,303.1819,303.2806,1800.0
2023-12-18 10:40:00,307.1,307.26,306.98,307.22,5974.0,303.2016,303.3596,303.0831,303.3201,5974.0
2023-12-18 10:45:00,307.1,307.21,307.03,307.16,4400.0,303.2016,303.3102,303.1325,303.2609,4400.0
2023-12-18 10:50:00,307.17,307.17,306.83,306.92,6677.0,303.2707,303.2707,302.935,303.0239,6677.0
2023-12-18 10:55:00,307.0,307.31,306.91,307.24,5958.0,303.1029,303.4089,303.014,303.3398,5958.0
2023-12-18 11:00:00,307.18,307.46,307.15,307.32,3492.0,303.2806,303.557,303.251,303.4188,3492.0
2023-12-18 11:05:00,307.33,307.57,307.28,307.29,6750.0,303.4287,303.6656,303.3793,303.3892,6750.0
2023-12-18 11:10:00,307.29,307.56,307.28,307.38,4054.0,303.3892,303.6558,303.3793,303.4781,4054.0
2023-12-18 11:15:00,307.33,307.48,307.24,307.44,5696.0,303.4287,303.5768,303.3398,303.5373,5696.0
2023-12-18 11:20:00,307.38,307.58,307.29,307.46,12893.0,303.4781,303.6755,303.3892,303.557,12893.0
2023-12-18 11:25:00,307.46,307.6,307.15,307.16,4909.0,303.557,303.6953,303.251,303.2609,4909.0
2023-12-18 11:30:00,307.18,307.21,306.76,306.93,5159.0,303.2806,303.3102,302.8659,303.0338,5159.0
2023-12-18 11:35:00,307.0,307.01,306.84,306.92,4487.0,303.1029,303.1128,302.9449,303.0239,4487.0
2023-12-18 11:40:00,306.92,307.19,306.9,307.09,3125.0,303.0239,303.2905,303.0042,303.1917,3125.0
2023-12-18 11:45:00,307.01,307.23,307.01,307.23,1500.0,303.1128,303.33,303.1128,303.33,1500.0
2023-12-18 11:50:00,307.23,307.23,306.99,307.01,1930.0,303.33,303.33,303.093,303.1128,1930.0
2023-12-18 11:55:00,306.96,307.19,306.89,307.01,3114.0,303.0634,303.2905,302.9943,303.1128,3114.0
2023-12-18 12:00:00,307.1,307.19,306.96,306.97,2486.0,303.2016,303.2905,303.0634,303.0733,2486.0
2023-12-18 12:05:00,307.04,307.12,306.96,307.06,2973.0,303.1424,303.2214,303.0634,303.1621,2973.0
2023-12-18 12:10:00,307.13,307.45,306.95,307.45,3485.0,303.2312,303.5472,303.0535,303.5472,3485.0
2023-12-18 12:15:00,307.33,307.59,307.33,307.56,500.0,303.4287,303.6854,303.4287,303.6558,500.0
2023-12-18 12:20:00,307.56,307.61,307.41,307.48,5746.0,303.6558,303.7051,303.5077,303.5768,5746.0
2023-12-18 12:25:00,307.55,307.8,307.5,307.8,3017.0,303.6459,303.8927,303.5965,303.8927,3017.0
2023-12-18 12:30:00,307.78,307.86,307.77,307.81,700.0,303.873,303.952,303.8631,303.9026,700.0
2023-12-18 12:35:00,307.68,307.9,307.68,307.85,2464.0,303.7743,303.9915,303.7743,303.9421,2464.0
2023-12-18 12:40:00,307.87,307.99,307.61,307.66,6481.0,303.9618,304.0803,303.7051,303.7545,6481.0
2023-12-18 12:45:00,307.58,307.76,307.55,307.76,6393.0,303.6755,303.8532,303.6459,303.8532,6393.0
2023-12-18 12:50:00,307.68,307.82,307.28,307.28,2553.0,303.7743,303.9125,303.3793,303.3793,2553.0
2023-12-18 12:55:00,307.3,307.6,307.29,307.6,5155.0,303.3991,303.6953,303.3892,303.6953,5155.0
2023-12-18 13:00:00,307.6,307.61,307.42,307.42,2448.0,303.6953,303.7051,303.5176,303.5176,2448.0
2023-12-18 13:05:00,307.41,307.5,307.39,307.4,1200.0,303.5077,303.5965,303.4879,303.4978,1200.0
2023-12-18 13:10:00,307.45,307.5,307.25,307.3,3603.0,303.5472,303.5965,303.3497,303.3991,3603.0
2023-12-18 13:15:00,307.22,307.22,307.08,307.17,3617.0,303.3201,303.3201,303.1819,303.2707,3617.0
2023-12-18 13:20:00,307.26,307.29,307.03,307.04,2841.0,303.3596,303.3892,303.1325,303.1424,2841.0
2023-12-18 13:25:00,307.06,307.1,307.0,307.0,1463.0,303.1621,303.2016,303.1029,303.1029,1463.0
2023-12-18 13:30:00,307.07,307.07,306.87,307.01,3630.0,303.172,303.172,302.9745,303.1128,3630.0
2023-12-18 13:35:00,306.86,306.93,306.74,306.82,5026.0,302.9647,303.0338,302.8462,302.9252,5026.0
2023-12-18 13:40:00,306.81,307.0,306.81,306.89,5218.0,302.9153,303.1029,302.9153,302.9943,5218.0
2023-12-18 13:45:00,306.83,306.96,306.74,306.87,6173.0,302.935,303.0634,302.8462,302.9745,6173.0
2023-12-18 13:50:00,306.93,307.09,306.92,307.03,2000.0,303.0338,303.1917,303.0239,303.1325,2000.0
2023-12-18 13:55:00,306.97,307.53,306.97,307.53,9025.0,303.0733,303.6262,303.0733,303.6262,9025.0
2023-12-18 14:00:00,307.53,307.7,307.52,307.61,4610.0,303.6262,303.794,303.6163,303.7051,4610.0
2023-12-18 14:05:00,307.68,307.91,307.62,307.91,4908.0,303.7743,304.0013,303.715,304.0013,4908.0
2023-12-18 14:10:00,307.93,307.93,307.79,307.88,3065.0,304.0211,304.0211,303.8829,303.9717,3065.0
2023-12-18 14:15:00,307.91,308.01,307.84,307.96,9508.0,304.0013,304.1001,303.9322,304.0507,9508.0
2023-12-18 14:20:00,308.0,308.71,307.99,308.63,5180.0,304.0902,304.7912,304.0803,304.7122,5180.0
2023-12-18 14:25:00,308.71,308.71,307.98,307.99,6450.0,304.7912,304.7912,304.0704,304.0803,6450.0
2023-12-18 14:30:00,308.01,308.02,307.7,307.84,15471.0,304.1001,304.1099,303.794,303.9322,15471.0
2023-12-18 14:35:00,307.8,307.86,307.68,307.85,6502.0,303.8927,303.952,303.7743,303.9421,6502.0
2023-12-18 14:40:00,307.88,308.29,307.82,308.29,5215.0,303.9717,304.3765,303.9125,304.3765,5215.0
2023-12-18 14:45:00,308.22,308.5,308.22,308.31,3091.0,304.3074,304.5838,304.3074,304.3963,3091.0
2023-12-18 14:50:00,308.3,308.41,308.27,308.41,3663.0,304.3864,304.495,304.3568,304.495,3663.0
2023-12-18 14:55:00,308.35,308.46,308.28,308.28,3392.0,304.4357,304.5443,304.3666,304.3666,3392.0
2023-12-18 15:00:00,308.23,308.38,308.07,308.16,3061.0,304.3173,304.4654,304.1593,304.2482,3061.0
2023-12-18 15:05:00,308.18,308.36,308.13,308.13,3157.0,304.2679,304.4456,304.2185,304.2185,3157.0
2023-12-18 15:10:00,308.13,308.46,308.07,308.46,3413.0,304.2185,304.5443,304.1593,304.5443,3413.0
2023-12-18 15:15:00,308.47,308.52,308.35,308.4,4835.0,304.5542,304.6036,304.4357,304.4851,4835.0
2023-12-18 15:20:00,308.38,308.73,308.35,308.52,8726.0,304.4654,304.8109,304.4357,304.6036,8726.0
2023-12-18 15:25:00,308.52,308.61,308.43,308.57,5813.0,304.6036,304.6924,304.5147,304.653,5813.0
2023-12-18 15:30:00,308.53,308.65,308.35,308.58,9296.0,304.6135,304.7319,304.4357,304.6628,9296.0
2023-12-18 15:35:00,308.5,308.64,308.29,308.42,13137.0,304.5838,304.7221,304.3765,304.5049,13137.0
2023-12-18 15:40:00,308.55,308.66,308.44,308.64,9169.0,304.6332,304.7418,304.5246,304.7221,9169.0
2023-12-18 15:45:00,308.5,308.58,308.39,308.48,8140.0,304.5838,304.6628,304.4752,304.5641,8140.0
2023-12-18 15:50:00,308.46,308.72,308.12,308.63,29129.0,304.5443,304.801,304.2087,304.7122,29129.0
2023-12-18 15:55:00,308.63,308.68,308.15,308.15,72834.0,304.7122,304.7616,304.2383,304.2383,72834.0
2023-12-19 09:30:00,309.0,310.46,308.84,308.98,22564.0,305.0775,306.519,304.9195,305.0577,22564.0
2023-12-19 09:35:00,308.99,310.09,308.98,309.28,6995.0,305.0676,306.1537,305.0577,305.3539,6995.0
2023-12-19 09:40:00,308.95,309.55,308.9,309.09,7026.0,305.0281,305.6205,304.9788,305.1664,7026.0
2023-12-19 09:45:00,309.08,310.0,308.82,309.88,11712.0,305.1565,306.0648,304.8998,305.9463,11712.0
2023-12-19 09:50:00,309.76,310.12,308.82,308.82,4953.0,305.8278,306.1833,304.8998,304.8998,4953.0
2023-12-19 09:55:00,309.16,309.22,308.79,308.92,16369.0,305.2355,305.2947,304.8702,304.9985,16369.0
2023-12-19 10:00:00,308.92,309.04,308.52,308.86,7013.0,304.9985,305.117,304.6036,304.9393,7013.0
2023-12-19 10:05:00,308.73,309.12,308.61,309.0,5364.0,304.8109,305.196,304.6924,305.0775,5364.0
2023-12-19 10:10:00,308.88,308.88,308.66,308.68,607.0,304.959,304.959,304.7418,304.7616,607.0
2023-12-19 10:15:00,308.76,308.85,308.51,308.6,3681.0,304.8405,304.9294,304.5937,304.6826,3681.0
2023-12-19 10:20:00,308.51,308.75,308.43,308.73,2380.0,304.5937,304.8307,304.5147,304.8109,2380.0
2023-12-19 10:25:00,308.57,308.91,308.57,308.73,6910.0,304.653,304.9886,304.653,304.8109,6910.0
2023-12-19 10:30:00,308.55,308.85,308.43,308.74,13336.0,304.6332,304.9294,304.5147,304.8208,13336.0
2023-12-19 10:35:00,308.73,309.51,308.73,309.44,5700.0,304.8109,305.581,304.8109,305.5119,5700.0
2023-12-19 10:40:00,309.54,309.55,309.07,309.15,5199.0,305.6106,305.6205,305.1466,305.2256,5199.0
2023-12-19 10:45:00,309.38,309.41,309.24,309.33,931.0,305.4527,305.4823,305.3144,305.4033,931.0
2023-12-19 10:50:00,309.42,309.42,308.87,308.95,5765.0,305.4922,305.4922,304.9491,305.0281,5765.0
2023-12-19 10:55:00,308.89,309.22,308.7,308.84,84180.0,304.9689,305.2947,304.7813,304.9195,84180.0
2023-12-19 11:00:00,308.96,309.24,308.8,309.05,6231.0,305.038,305.3144,304.88,305.1269,6231.0
2023-12-19 11:05:00,309.02,309.13,308.84,308.97,6007.0,305.0972,305.2058,304.9195,305.0479,6007.0
2023-12-19 11:10:00,309.03,309.57,308.99,309.22,7818.0,305.1071,305.6403,305.0676,305.2947,7818.0
2023-12-19 11:15:00,309.27,309.49,309.26,309.4,2000.0,305.3441,305.5613,305.3342,305.4724,2000.0
2023-12-19 11:20:00,309.47,309.61,309.08,309.47,9685.0,305.5415,305.6798,305.1565,305.5415,9685.0
2023-12-19 11:25:00,309.41,309.41,309.14,309.14,2887.0,305.4823,305.4823,305.2157,305.2157,2887.0
2023-12-19 11:30:00,309.09,309.15,308.79,308.86,5173.0,305.1664,305.2256,304.8702,304.9393,5173.0
2023-12-19 11:35:00,308.86,309.2,308.78,308.92,13893.0,304.9393,305.275,304.8603,304.9985,13893.0
2023-12-19 11:40:00,308.87,309.24,308.86,309.14,11503.0,304.9491,305.3144,304.9393,305.2157,11503.0
2023-12-19 11:45:00,309.15,309.19,309.06,309.15,5184.0,305.2256,305.2651,305.1367,305.2256,5184.0
2023-12-19 11:50:00,309.15,309.27,308.95,309.15,4921.0,305.2256,305.3441,305.0281,305.2256,4921.0
2023-12-19 11:55:00,309.12,309.21,308.92,309.1,4415.0,305.196,305.2848,304.9985,305.1762,4415.0
2023-12-19 12:00:00,309.0,309.11,308.87,308.98,7455.0,305.0775,305.1861,304.9491,305.0577,7455.0
2023-12-19 12:05:00,309.03,309.14,308.82,309.02,7104.0,305.1071,305.2157,304.8998,305.0972,7104.0
2023-12-19 12:10:00,308.97,309.03,308.77,308.78,5924.0,305.0479,305.1071,304.8504,304.8603,5924.0
2023-12-19 12:15:00,308.78,308.96,308.65,308.96,6197.0,304.8603,305.038,304.7319,305.038,6197.0
2023-12-19 12:20:00,308.95,309.0,308.78,308.86,1614.0,305.0281,305.0775,304.8603,304.9393,1614.0
2023-12-19 12:25:00,308.95,308.96,308.84,308.93,2171.0,305.0281,305.038,304.9195,305.0084,2171.0
2023-12-19 12:30:00,309.01,309.19,308.96,309.15,4537.0,305.0874,305.2651,305.038,305.2256,4537.0
2023-12-19 12:35:00,309.24,309.24,309.1,309.15,4492.0,305.3144,305.3144,305.1762,305.2256,4492.0
2023-12-19 12:40:00,309.06,309.07,308.94,308.97,5246.0,305.1367,305.1466,305.0183,305.0479,5246.0
2023-12-19 12:45:00,308.91,308.91,308.74,308.81,3829.0,304.9886,304.9886,304.8208,304.8899,3829.0
2023-12-19 12:50:00,308.83,309.09,308.81,308.97,7320.0,304.9097,305.1664,304.8899,305.0479,7320.0
2023-12-19 12:55:00,309.01,309.01,308.82,308.82,2090.0,305.0874,305.0874,304.8998,304.8998,2090.0
2023-12-19 13:00:00,308.86,308.91,308.75,308.75,8773.0,304.9393,304.9886,304.8307,304.8307,8773.0
2023-12-19 13:05:00,308.86,308.9,308.73,308.74,9164.0,304.9393,304.9788,304.8109,304.8208,9164.0
2023-12-19 13:10:00,308.71,308.98,308.69,308.98,2628.0,304.7912,305.0577,304.7714,305.0577,2628.0
2023-12-19 13:15:00,308.9,308.94,308.77,308.77,2001.0,304.9788,305.0183,304.8504,304.8504,2001.0
2023-12-19 13:20:00,308.79,309.02,308.78,309.02,3260.0,304.8702,305.0972,304.8603,305.0972,3260.0
2023-12-19 13:25:00,309.01,309.02,308.86,308.96,3193.0,305.0874,305.0972,304.9393,305.038,3193.0
2023-12-19 13:30:00,308.93,309.02,308.85,308.97,6287.0,305.0084,305.0972,304.9294,305.0479,6287.0
2023-12-19 13:35:00,308.97,309.15,308.97,309.09,8260.0,305.0479,305.2256,305.0479,305.1664,8260.0
2023-12-19 13:40:00,309.09,309.16,309.07,309.11,4103.0,305.1664,305.2355,305.1466,305.1861,4103.0
2023-12-19 13:45:00,309.11,309.31,309.1,309.3,3170.0,305.1861,305.3836,305.1762,305.3737,3170.0
2023-12-19 13:50:00,309.27,309.34,309.22,309.34,2137.0,305.3441,305.4132,305.2947,305.4132,2137.0
2023-12-19 13:55:00,309.32,309.33,309.1,309.16,3399.0,305.3934,305.4033,305.1762,305.2355,3399.0
2023-12-19 14:00:00,309.12,309.12,308.87,308.92,1894.0,305.196,305.196,304.9491,304.9985,1894.0
2023-12-19 14:05:00,308.83,308.85,308.68,308.72,1849.0,304.9097,304.9294,304.7616,304.801,1849.0
2023-12-19 14:10:00,308.81,308.82,308.57,308.57,3149.0,304.8899,304.8998,304.653,304.653,3149.0
2023-12-19 14:15:00,308.54,308.61,308.43,308.61,2009.0,304.6233,304.6924,304.5147,304.6924,2009.0
2023-12-19 14:20:00,308.61,308.63,308.48,308.63,3726.0,304.6924,304.7122,304.5641,304.7122,3726.0
2023-12-19 14:25:00,308.57,308.69,308.57,308.62,2428.0,304.653,304.7714,304.653,304.7023,2428.0
2023-12-19 14:30:00,308.71,308.71,308.54,308.57,6548.0,304.7912,304.7912,304.6233,304.653,6548.0
2023-12-19 14:35:00,308.55,308.55,308.38,308.4,2561.0,304.6332,304.6332,304.4654,304.4851,2561.0
2023-12-19 14:40:00,308.38,308.38,308.03,308.19,5426.0,304.4654,304.4654,304.1198,304.2778,5426.0
2023-12-19 14:45:00,308.14,308.2,308.06,308.1,3332.0,304.2284,304.2876,304.1494,304.1889,3332.0
2023-12-19 14:50:00,308.1,308.1,307.97,308.01,2789.0,304.1889,304.1889,304.0606,304.1001,2789.0
2023-12-19 14:55:00,307.95,308.06,307.87,307.94,7729.0,304.0408,304.1494,303.9618,304.031,7729.0
2023-12-19 15:00:00,307.98,308.08,307.94,307.97,5543.0,304.0704,304.1692,304.031,304.0606,5543.0
2023-12-19 15:05:00,307.98,307.98,307.75,307.93,8496.0,304.0704,304.0704,303.8434,304.0211,8496.0
2023-12-19 15:10:00,307.89,307.94,307.74,307.74,7152.0,303.9816,304.031,303.8335,303.8335,7152.0
2023-12-19 15:15:00,307.75,307.99,307.71,307.77,6864.0,303.8434,304.0803,303.8039,303.8631,6864.0
2023-12-19 15:20:00,307.74,307.86,307.7,307.75,5349.0,303.8335,303.952,303.794,303.8434,5349.0
2023-12-19 15:25:00,307.71,307.76,307.55,307.76,5277.0,303.8039,303.8532,303.6459,303.8532,5277.0
2023-12-19 15:30:00,307.72,307.77,307.56,307.73,7673.0,303.8137,303.8631,303.6558,303.8236,7673.0
2023-12-19 15:35:00,307.65,307.83,307.58,307.81,12129.0,303.7446,303.9223,303.6755,303.9026,12129.0
2023-12-19 15:40:00,307.78,308.13,307.78,308.12,10586.0,303.873,304.2185,303.873,304.2087,10586.0
2023-12-19 15:45:00,308.05,308.09,307.44,307.48,18548.0,304.1396,304.179,303.5373,303.5768,18548.0
2023-12-19 15:50:00,307.54,307.57,307.08,307.14,39478.0,303.636,303.6656,303.1819,303.2411,39478.0
2023-12-19 15:55:00,307.14,307.39,306.94,307.16,136344.0,303.2411,303.4879,303.0436,303.2609,136344.0
2023-12-20 09:30:00,307.0,307.57,306.2,307.33,21476.0,303.1029,303.6656,302.313,303.4287,21476.0
2023-12-20 09:35:00,307.65,307.71,306.71,306.71,2602.0,303.7446,303.8039,302.8166,302.8166,2602.0
2023-12-20 09:40:00,306.71,306.74,306.13,306.54,4560.0,302.8166,302.8462,302.2439,302.6487,4560.0
2023-12-20 09:45:00,306.54,307.09,306.53,306.92,5033.0,302.6487,303.1917,302.6388,303.0239,5033.0
2023-12-20 09:50:00,306.98,306.98,306.34,306.34,4488.0,303.0831,303.0831,302.4513,302.4513,4488.0
2023-12-20 09:55:00,306.33,306.46,305.9,306.13,13396.0,302.4414,302.5697,302.0168,302.2439,13396.0
2023-12-20 10:00:00,306.17,306.48,305.59,305.85,6957.0,302.2834,302.5895,301.7108,301.9675,6957.0
2023-12-20 10:05:00,305.86,306.22,305.75,306.12,6979.0,301.9774,302.3328,301.8688,302.2341,6979.0
2023-12-20 10:10:00,306.12,306.39,305.92,306.21,3084.0,302.2341,302.5006,302.0366,302.3229,3084.0
2023-12-20 10:15:00,306.21,306.38,305.86,305.96,5991.0,302.3229,302.4908,301.9774,302.0761,5991.0
2023-12-20 10:20:00,306.01,306.32,305.57,305.65,6160.0,302.1255,302.4315,301.691,301.77,6160.0
2023-12-20 10:25:00,305.62,305.99,305.61,305.98,4996.0,301.7404,302.1057,301.7305,302.0958,4996.0
2023-12-20 10:30:00,305.95,306.76,305.95,306.55,4916.0,302.0662,302.8659,302.0662,302.6586,4916.0
2023-12-20 10:35:00,306.53,306.73,306.46,306.46,4859.0,302.6388,302.8363,302.5697,302.5697,4859.0
2023-12-20 10:40:00,306.49,306.58,306.03,306.44,12307.0,302.5994,302.6882,302.1452,302.55,12307.0
2023-12-20 10:45:00,306.47,306.74,306.29,306.4,7013.0,302.5796,302.8462,302.4019,302.5105,7013.0
2023-12-20 10:50:00,306.5,306.67,306.38,306.63,5596.0,302.6092,302.7771,302.4908,302.7376,5596.0
2023-12-20 10:55:00,306.68,306.78,306.53,306.78,4110.0,302.7869,302.8857,302.6388,302.8857,4110.0
2023-12-20 11:00:00,306.76,307.03,306.72,306.93,5517.0,302.8659,303.1325,302.8264,303.0338,5517.0
2023-12-20 11:05:00,306.99,306.99,306.69,306.86,8569.0,303.093,303.093,302.7968,302.9647,8569.0
2023-12-20 11:10:00,306.77,306.9,306.69,306.69,3471.0,302.8758,303.0042,302.7968,302.7968,3471.0
2023-12-20 11:15:00,306.8,307.09,306.73,307.01,5524.0,302.9054,303.1917,302.8363,303.1128,5524.0
2023-12-20 11:20:00,307.03,307.09,306.71,306.78,5806.0,303.1325,303.1917,302.8166,302.8857,5806.0
2023-12-20 11:25:00,306.69,306.78,306.54,306.63,7000.0,302.7968,302.8857,302.6487,302.7376,7000.0
2023-12-20 11:30:00,306.66,306.93,306.65,306.77,6648.0,302.7672,303.0338,302.7573,302.8758,6648.0
2023-12-20 11:35:00,306.7,306.97,306.54,306.97,4528.0,302.8067,303.0733,302.6487,303.0733,4528.0
2023-12-20 11:40:00,306.99,307.04,306.66,306.8,3651.0,303.093,303.1424,302.7672,302.9054,3651.0
2023-12-20 11:45:00,306.74,307.04,306.67,306.91,3820.0,302.8462,303.1424,302.7771,303.014,3820.0
2023-12-20 11:50:00,306.81,306.99,306.77,306.99,2481.0,302.9153,303.093,302.8758,303.093,2481.0
2023-12-20 11:55:00,307.0,307.08,306.81,306.82,5966.0,303.1029,303.1819,302.9153,302.9252,5966.0
2023-12-20 12:00:00,306.87,306.97,306.82,306.84,1366.0,302.9745,303.0733,302.9252,302.9449,1366.0
2023-12-20 12:05:00,306.88,306.88,306.66,306.72,3080.0,302.9844,302.9844,302.7672,302.8264,3080.0
2023-12-20 12:10:00,306.67,306.88,306.53,306.87,4325.0,302.7771,302.9844,302.6388,302.9745,4325.0
2023-12-20 12:15:00,306.85,306.94,306.79,306.9,3500.0,302.9548,303.0436,302.8955,303.0042,3500.0
2023-12-20 12:20:00,306.84,307.04,306.84,307.04,3311.0,302.9449,303.1424,302.9449,303.1424,3311.0
2023-12-20 12:25:00,307.03,307.06,306.9,306.9,10997.0,303.1325,303.1621,303.0042,303.0042,10997.0
2023-12-20 12:30:00,306.99,307.1,306.69,306.71,5686.0,303.093,303.2016,302.7968,302.8166,5686.0
2023-12-20 12:35:00,306.79,306.9,306.63,306.79,4334.0,302.8955,303.0042,302.7376,302.8955,4334.0
2023-12-20 12:40:00,306.87,307.02,306.82,306.83,5753.0,302.9745,303.1226,302.9252,302.935,5753.0
2023-12-20 12:45:00,306.97,307.02,306.85,306.93,6188.0,303.0733,303.1226,302.9548,303.0338,6188.0
2023-12-20 12:50:00,306.9,307.0,306.86,306.88,3241.0,303.0042,303.1029,302.9647,302.9844,3241.0
2023-12-20 12:55:00,306.94,307.41,306.91,307.28,8823.0,303.0436,303.5077,303.014,303.3793,8823.0
2023-12-20 13:00:00,307.35,307.45,307.0,307.24,6047.0,303.4484,303.5472,303.1029,303.3398,6047.0
2023-12-20 13:05:00,307.25,307.26,307.03,307.05,2004.0,303.3497,303.3596,303.1325,303.1522,2004.0
2023-12-20 13:10:00,307.1,307.1,306.87,306.97,5944.0,303.2016,303.2016,302.9745,303.0733,5944.0
2023-12-20 13:15:00,307.03,307.03,306.82,307.03,4948.0,303.1325,303.1325,302.9252,303.1325,4948.0
2023-12-20 13:20:00,306.98,306.98,306.73,306.78,4597.0,303.0831,303.0831,302.8363,302.8857,4597.0
2023-12-20 13:25:00,306.73,306.75,306.44,306.45,7614.0,302.8363,302.8561,302.55,302.5599,7614.0
2023-12-20 13:30:00,306.37,306.49,306.22,306.44,7663.0,302.4809,302.5994,302.3328,302.55,7663.0
2023-12-20 13:35:00,306.37,306.55,306.14,306.55,5452.0,302.4809,302.6586,302.2538,302.6586,5452.0
2023-12-20 13:40:00,306.61,306.64,306.52,306.62,11205.0,302.7178,302.7475,302.629,302.7277,11205.0
2023-12-20 13:45:00,306.62,306.72,306.54,306.59,5627.0,302.7277,302.8264,302.6487,302.6981,5627.0
2023-12-20 13:50:00,306.61,306.77,306.59,306.75,1852.0,302.7178,302.8758,302.6981,302.8561,1852.0
2023-12-20 13:55:00,306.79,306.82,306.64,306.78,6668.0,302.8955,302.9252,302.7475,302.8857,6668.0
2023-12-20 14:00:00,306.78,306.97,306.74,306.88,15568.0,302.8857,303.0733,302.8462,302.9844,15568.0
2023-12-20 14:05:00,306.88,306.99,306.85,306.93,9240.0,302.9844,303.093,302.9548,303.0338,9240.0
2023-12-20 14:10:00,306.97,307.32,306.96,307.31,4772.0,303.0733,303.4188,303.0634,303.4089,4772.0
2023-12-20 14:15:00,307.36,307.36,307.06,307.12,2893.0,303.4583,303.4583,303.1621,303.2214,2893.0
2023-12-20 14:20:00,307.11,307.14,306.82,306.83,10059.0,303.2115,303.2411,302.9252,302.935,10059.0
2023-12-20 14:25:00,306.84,306.91,306.45,306.45,6583.0,302.9449,303.014,302.5599,302.5599,6583.0
2023-12-20 14:30:00,306.36,306.4,306.08,306.08,7458.0,302.471,302.5105,302.1946,302.1946,7458.0
2023-12-20 14:35:00,306.14,306.51,306.14,306.18,25260.0,302.2538,302.6191,302.2538,302.2933,25260.0
2023-12-20 14:40:00,306.18,306.38,305.8,305.85,9853.0,302.2933,302.4908,301.9181,301.9675,9853.0
2023-12-20 14:45:00,305.95,306.0,305.67,305.71,3551.0,302.0662,302.1156,301.7898,301.8293,3551.0
2023-12-20 14:50:00,305.86,305.87,303.67,304.95,21952.0,301.9774,301.9872,299.8152,301.0789,21952.0
2023-12-20 14:55:00,304.9,304.93,303.8,304.05,9172.0,301.0295,301.0592,299.9435,300.1903,9172.0
2023-12-20 15:00:00,303.94,304.2,303.57,303.71,16915.0,300.0817,300.3384,299.7164,299.8546,16915.0
2023-12-20 15:05:00,303.75,304.05,303.44,304.05,33237.0,299.8941,300.1903,299.5881,300.1903,33237.0
2023-12-20 15:10:00,304.22,304.7,304.19,304.3,7075.0,300.3582,300.8321,300.3286,300.4372,7075.0
2023-12-20 15:15:00,304.34,305.58,304.34,305.24,9644.0,300.4766,301.7009,300.4766,301.3652,9644.0
2023-12-20 15:20:00,305.29,305.58,304.61,304.61,10749.0,301.4146,301.7009,300.7432,300.7432,10749.0
2023-12-20 15:25:00,304.61,304.96,304.03,304.03,9386.0,300.7432,301.0888,300.1706,300.1706,9386.0
2023-12-20 15:30:00,303.97,304.36,303.65,303.93,12737.0,300.1113,300.4964,299.7954,300.0719,12737.0
2023-12-20 15:35:00,303.9,304.1,303.75,303.97,7662.0,300.0422,300.2397,299.8941,300.1113,7662.0
2023-12-20 15:40:00,303.86,304.58,303.85,304.37,51235.0,300.0027,300.7136,299.9929,300.5063,51235.0
2023-12-20 15:45:00,304.32,304.79,304.04,304.79,22173.0,300.4569,300.9209,300.1805,300.9209,22173.0
2023-12-20 15:50:00,304.99,304.99,303.9,304.4,19144.0,301.1184,301.1184,300.0422,300.5359,19144.0
2023-12-20 15:55:00,304.31,304.37,303.98,304.21,126139.0,300.447,300.5063,300.1212,300.3483,126139.0
2023-12-21 09:30:00,307.17,307.17,305.28,305.97,15800.0,303.2707,303.2707,301.4047,302.086,15800.0
2023-12-21 09:35:00,305.82,306.33,305.8,306.3,8531.0,301.9379,302.4414,301.9181,302.4118,8531.0
2023-12-21 09:40:00,306.4,306.65,306.28,306.62,2104.0,302.5105,302.7573,302.392,302.7277,2104.0
2023-12-21 09:45:00,306.67,307.06,306.67,307.03,600.0,302.7771,303.1621,302.7771,303.1325,600.0
2023-12-21 09:50:00,307.01,307.14,306.91,307.13,2026.0,303.1128,303.2411,303.014,303.2312,2026.0
2023-12-21 09:55:00,307.13,307.14,306.78,306.93,1586.0,303.2312,303.2411,302.8857,303.0338,1586.0
2023-12-21 10:00:00,306.77,307.23,306.74,306.74,5274.0,302.8758,303.33,302.8462,302.8462,5274.0
2023-12-21 10:05:00,306.73,306.97,306.53,306.85,3579.0,302.8363,303.0733,302.6388,302.9548,3579.0
2023-12-21 10:10:00,306.91,307.57,306.66,307.49,5969.0,303.014,303.6656,302.7672,303.5867,5969.0
2023-12-21 10:15:00,307.27,307.43,306.95,307.15,3406.0,303.3695,303.5274,303.0535,303.251,3406.0
2023-12-21 10:20:00,307.02,307.24,306.98,307.14,1440.0,303.1226,303.3398,303.0831,303.2411,1440.0
2023-12-21 10:25:00,307.13,307.13,306.33,306.36,2361.0,303.2312,303.2312,302.4414,302.471,2361.0
2023-12-21 10:30:00,306.54,306.61,306.37,306.5,1478.0,302.6487,302.7178,302.4809,302.6092,1478.0
2023-12-21 10:35:00,306.51,306.59,306.29,306.29,2205.0,302.6191,302.6981,302.4019,302.4019,2205.0
2023-12-21 10:40:00,306.2,306.61,306.17,306.53,2000.0,302.313,302.7178,302.2834,302.6388,2000.0
2023-12-21 10:45:00,306.53,306.9,306.53,306.57,5114.0,302.6388,303.0042,302.6388,302.6783,5114.0
2023-12-21 10:50:00,306.46,306.46,306.06,306.39,4196.0,302.5697,302.5697,302.1748,302.5006,4196.0
2023-12-21 10:55:00,306.51,306.51,305.96,306.39,11973.0,302.6191,302.6191,302.0761,302.5006,11973.0
2023-12-21 11:00:00,306.4,306.48,306.31,306.45,2038.0,302.5105,302.5895,302.4216,302.5599,2038.0
2023-12-21 11:05:00,306.33,306.47,306.22,306.47,1819.0,302.4414,302.5796,302.3328,302.5796,1819.0
2023-12-21 11:10:00,306.51,306.51,306.29,306.4,1819.0,302.6191,302.6191,302.4019,302.5105,1819.0
2023-12-21 11:15:00,306.57,306.64,306.33,306.53,6375.0,302.6783,302.7475,302.4414,302.6388,6375.0
2023-12-21 11:20:00,306.55,307.28,306.55,307.25,1300.0,302.6586,303.3793,302.6586,303.3497,1300.0
2023-12-21 11:25:00,307.38,307.39,307.18,307.23,2009.0,303.4781,303.4879,303.2806,303.33,2009.0
2023-12-21 11:30:00,307.23,307.23,306.66,306.66,1507.0,303.33,303.33,302.7672,302.7672,1507.0
2023-12-21 11:35:00,306.86,307.02,306.75,306.75,3124.0,302.9647,303.1226,302.8561,302.8561,3124.0
2023-12-21 11:40:00,306.74,306.93,306.6,306.83,2679.0,302.8462,303.0338,302.708,302.935,2679.0
2023-12-21 11:45:00,306.86,306.97,306.71,306.72,5079.0,302.9647,303.0733,302.8166,302.8264,5079.0
2023-12-21 11:50:00,306.65,306.73,306.34,306.56,3741.0,302.7573,302.8363,302.4513,302.6685,3741.0
2023-12-21 11:55:00,306.45,306.6,306.34,306.49,3704.0,302.5599,302.708,302.4513,302.5994,3704.0
2023-12-21 12:00:00,306.38,306.56,305.7,305.71,11227.0,302.4908,302.6685,301.8194,301.8293,11227.0
2023-12-21 12:05:00,305.81,306.0,305.59,305.72,5020.0,301.928,302.1156,301.7108,301.8391,5020.0
2023-12-21 12:10:00,305.72,305.92,305.6,305.61,1374.0,301.8391,302.0366,301.7207,301.7305,1374.0
2023-12-21 12:15:00,305.69,305.75,305.29,305.69,2681.0,301.8095,301.8688,301.4146,301.8095,2681.0
2023-12-21 12:20:00,305.63,305.63,305.42,305.55,2369.0,301.7503,301.7503,301.5429,301.6713,2369.0
2023-12-21 12:25:00,305.57,305.66,305.49,305.59,2162.0,301.691,301.7799,301.6121,301.7108,2162.0
2023-12-21 12:30:00,305.6,306.22,305.6,305.76,3646.0,301.7207,302.3328,301.7207,301.8786,3646.0
2023-12-21 12:35:00,305.77,306.1,305.65,306.09,1285.0,301.8885,302.2143,301.77,302.2044,1285.0
2023-12-21 12:40:00,306.11,306.2,305.92,306.0,2558.0,302.2242,302.313,302.0366,302.1156,2558.0
2023-12-21 12:45:00,306.13,306.36,305.86,305.96,6479.0,302.2439,302.471,301.9774,302.0761,6479.0
2023-12-21 12:50:00,305.94,306.04,305.65,305.65,2244.0,302.0563,302.1551,301.77,301.77,2244.0
2023-12-21 12:55:00,305.65,305.81,305.52,305.81,2121.0,301.77,301.928,301.6417,301.928,2121.0
2023-12-21 13:00:00,305.74,306.25,305.74,306.09,2796.0,301.8589,302.3624,301.8589,302.2044,2796.0
2023-12-21 13:05:00,306.04,306.04,305.59,305.85,5786.0,302.1551,302.1551,301.7108,301.9675,5786.0
2023-12-21 13:10:00,305.78,305.93,305.53,305.66,8275.0,301.8984,302.0465,301.6515,301.7799,8275.0
2023-12-21 13:15:00,305.64,305.65,305.23,305.23,2268.0,301.7601,301.77,301.3554,301.3554,2268.0
2023-12-21 13:20:00,305.24,305.89,305.15,305.79,5792.0,301.3652,302.007,301.2764,301.9082,5792.0
2023-12-21 13:25:00,305.66,305.8,305.33,305.75,5400.0,301.7799,301.9181,301.4541,301.8688,5400.0
2023-12-21 13:30:00,305.75,305.97,305.68,305.8,3537.0,301.8688,302.086,301.7996,301.9181,3537.0
2023-12-21 13:35:00,305.73,305.83,305.59,305.68,4156.0,301.849,301.9477,301.7108,301.7996,4156.0
2023-12-21 13:40:00,305.65,305.7,305.54,305.55,2740.0,301.77,301.8194,301.6614,301.6713,2740.0
2023-12-21 13:45:00,305.54,305.87,305.54,305.87,3405.0,301.6614,301.9872,301.6614,301.9872,3405.0
2023-12-21 13:50:00,305.92,306.22,305.92,306.2,2905.0,302.0366,302.3328,302.0366,302.313,2905.0
2023-12-21 13:55:00,306.18,306.35,306.17,306.35,1300.0,302.2933,302.4611,302.2834,302.4611,1300.0
2023-12-21 14:00:00,306.31,306.31,306.22,306.24,805.0,302.4216,302.4216,302.3328,302.3525,805.0
2023-12-21 14:05:00,306.21,306.29,306.14,306.14,1570.0,302.3229,302.4019,302.2538,302.2538,1570.0
2023-12-21 14:10:00,306.24,306.49,305.91,305.99,5852.0,302.3525,302.5994,302.0267,302.1057,5852.0
2023-12-21 14:15:00,306.0,306.27,305.99,306.27,4699.0,302.1156,302.3821,302.1057,302.3821,4699.0
2023-12-21 14:20:00,306.38,306.45,306.13,306.13,1686.0,302.4908,302.5599,302.2439,302.2439,1686.0
2023-12-21 14:25:00,306.22,306.43,306.15,306.34,2505.0,302.3328,302.5401,302.2637,302.4513,2505.0
2023-12-21 14:30:00,306.35,306.47,306.24,306.34,3276.0,302.4611,302.5796,302.3525,302.4513,3276.0
2023-12-21 14:35:00,306.37,306.37,306.19,306.34,2700.0,302.4809,302.4809,302.3032,302.4513,2700.0
2023-12-21 14:40:00,306.34,306.38,306.27,306.32,2472.0,302.4513,302.4908,302.3821,302.4315,2472.0
2023-12-21 14:45:00,306.32,306.4,306.13,306.16,7031.0,302.4315,302.5105,302.2439,302.2735,7031.0
2023-12-21 14:50:00,306.23,306.28,306.14,306.24,4158.0,302.3427,302.392,302.2538,302.3525,4158.0
2023-12-21 14:55:00,306.18,306.3,306.0,306.28,3594.0,302.2933,302.4118,302.1156,302.392,3594.0
2023-12-21 15:00:00,306.29,306.53,306.27,306.41,5280.0,302.4019,302.6388,302.3821,302.5204,5280.0
2023-12-21 15:05:00,306.35,306.44,306.12,306.2,3729.0,302.4611,302.55,302.2341,302.313,3729.0
2023-12-21 15:10:00,306.24,306.59,306.24,306.57,4913.0,302.3525,302.6981,302.3525,302.6783,4913.0
2023-12-21 15:15:00,306.49,306.74,306.4,306.59,2612.0,302.5994,302.8462,302.5105,302.6981,2612.0
2023-12-21 15:20:00,306.62,306.65,306.43,306.64,8321.0,302.7277,302.7573,302.5401,302.7475,8321.0
2023-12-21 15:25:00,306.59,307.18,306.5,307.18,10672.0,302.6981,303.2806,302.6092,303.2806,10672.0
2023-12-21 15:30:00,307.24,307.3,306.95,307.17,12338.0,303.3398,303.3991,303.0535,303.2707,12338.0
2023-12-21 15:35:00,307.25,307.85,307.21,307.68,8257.0,303.3497,303.9421,303.3102,303.7743,8257.0
2023-12-21 15:40:00,307.74,307.76,307.47,307.53,9023.0,303.8335,303.8532,303.5669,303.6262,9023.0
2023-12-21 15:45:00,307.64,307.65,306.85,306.93,51985.0,303.7348,303.7446,302.9548,303.0338,51985.0
2023-12-21 15:50:00,307.0,307.01,306.82,306.94,40478.0,303.1029,303.1128,302.9252,303.0436,40478.0
2023-12-21 15:55:00,306.96,307.0,306.78,306.97,95549.0,303.0634,303.1029,302.8857,303.0733,95549.0
2023-12-22 09:30:00,307.71,307.71,306.17,307.25,29824.0,303.8039,303.8039,302.2834,303.3497,29824.0
2023-12-22 09:35:00,307.51,308.58,307.27,308.18,17474.0,303.6064,304.6628,303.3695,304.2679,17474.0
2023-12-22 09:40:00,307.84,308.58,307.67,308.33,5319.0,303.9322,304.6628,303.7644,304.416,5319.0
2023-12-22 09:45:00,308.25,308.49,308.13,308.28,2590.0,304.337,304.574,304.2185,304.3666,2590.0
2023-12-22 09:50:00,308.15,308.57,308.06,308.18,2955.0,304.2383,304.653,304.1494,304.2679,2955.0
2023-12-22 09:55:00,308.04,308.62,308.01,308.43,4866.0,304.1297,304.7023,304.1001,304.5147,4866.0
2023-12-22 10:00:00,308.38,308.38,307.79,308.03,6441.0,304.4654,304.4654,303.8829,304.1198,6441.0
2023-12-22 10:05:00,308.09,308.45,307.92,308.33,4094.0,304.179,304.5345,304.0112,304.416,4094.0
2023-12-22 10:10:00,308.33,308.73,308.22,308.73,7953.0,304.416,304.8109,304.3074,304.8109,7953.0
2023-12-22 10:15:00,308.57,308.93,308.57,308.93,3751.0,304.653,305.0084,304.653,305.0084,3751.0
2023-12-22 10:20:00,308.97,308.97,308.38,308.44,5753.0,305.0479,305.0479,304.4654,304.5246,5753.0
2023-12-22 10:25:00,308.5,309.19,308.49,309.03,12168.0,304.5838,305.2651,304.574,305.1071,12168.0
2023-12-22 10:30:00,309.23,309.5,309.04,309.1,4191.0,305.3046,305.5711,305.117,305.1762,4191.0
2023-12-22 10:35:00,309.05,309.05,308.72,308.72,1200.0,305.1269,305.1269,304.801,304.801,1200.0
2023-12-22 10:40:00,308.78,309.21,308.78,309.21,1960.0,304.8603,305.2848,304.8603,305.2848,1960.0
2023-12-22 10:45:00,309.27,309.27,309.01,309.03,2722.0,305.3441,305.3441,305.0874,305.1071,2722.0
2023-12-22 10:50:00,309.02,309.23,308.92,309.23,3899.0,305.0972,305.3046,304.9985,305.3046,3899.0
2023-12-22 10:55:00,309.3,309.31,308.84,309.09,6505.0,305.3737,305.3836,304.9195,305.1664,6505.0
2023-12-22 11:00:00,309.05,309.69,308.89,309.55,2881.0,305.1269,305.7587,304.9689,305.6205,2881.0
2023-12-22 11:05:00,309.42,309.42,309.15,309.38,3336.0,305.4922,305.4922,305.2256,305.4527,3336.0
2023-12-22 11:10:00,309.39,309.4,309.14,309.19,3766.0,305.4625,305.4724,305.2157,305.2651,3766.0
2023-12-22 11:15:00,309.25,309.3,309.12,309.12,1341.0,305.3243,305.3737,305.196,305.196,1341.0
2023-12-22 11:20:00,309.29,309.38,309.18,309.22,2664.0,305.3638,305.4527,305.2552,305.2947,2664.0
2023-12-22 11:25:00,309.3,309.56,309.14,309.56,5977.0,305.3737,305.6304,305.2157,305.6304,5977.0
2023-12-22 11:30:00,309.58,309.88,309.58,309.64,2502.0,305.6501,305.9463,305.6501,305.7094,2502.0
2023-12-22 11:35:00,309.59,309.71,309.56,309.63,1100.0,305.66,305.7785,305.6304,305.6995,1100.0
2023-12-22 11:40:00,309.69,309.69,309.43,309.44,3444.0,305.7587,305.7587,305.502,305.5119,3444.0
2023-12-22 11:45:00,309.51,309.51,309.21,309.38,4155.0,305.581,305.581,305.2848,305.4527,4155.0
2023-12-22 11:50:00,309.42,309.66,309.31,309.61,2589.0,305.4922,305.7291,305.3836,305.6798,2589.0
2023-12-22 11:55:00,309.65,309.89,309.37,309.48,8366.0,305.7192,305.9562,305.4428,305.5514,8366.0
2023-12-22 12:00:00,309.56,309.72,309.56,309.61,568.0,305.6304,305.7884,305.6304,305.6798,568.0
2023-12-22 12:05:00,309.61,309.63,309.33,309.38,1900.0,305.6798,305.6995,305.4033,305.4527,1900.0
2023-12-22 12:10:00,309.25,309.36,309.24,309.34,949.0,305.3243,305.4329,305.3144,305.4132,949.0
2023-12-22 12:15:00,309.27,309.29,309.07,309.28,3405.0,305.3441,305.3638,305.1466,305.3539,3405.0
2023-12-22 12:20:00,309.28,309.28,309.14,309.22,2229.0,305.3539,305.3539,305.2157,305.2947,2229.0
2023-12-22 12:25:00,309.17,309.56,309.11,309.56,6179.0,305.2453,305.6304,305.1861,305.6304,6179.0
2023-12-22 12:30:00,309.45,309.45,309.23,309.23,1955.0,305.5218,305.5218,305.3046,305.3046,1955.0
2023-12-22 12:35:00,309.25,309.51,309.22,309.47,1425.0,305.3243,305.581,305.2947,305.5415,1425.0
2023-12-22 12:40:00,309.52,309.52,309.46,309.52,500.0,305.5909,305.5909,305.5317,305.5909,500.0
2023-12-22 12:45:00,309.58,309.66,309.55,309.6,2927.0,305.6501,305.7291,305.6205,305.6699,2927.0
2023-12-22 12:50:00,309.51,309.84,309.45,309.74,4315.0,305.581,305.9068,305.5218,305.8081,4315.0
2023-12-22 12:55:00,309.74,309.9,309.73,309.89,4231.0,305.8081,305.9661,305.7982,305.9562,4231.0
2023-12-22 13:00:00,309.9,310.19,309.88,310.14,10799.0,305.9661,306.2524,305.9463,306.203,10799.0
2023-12-22 13:05:00,310.14,310.42,310.14,310.26,2526.0,306.203,306.4795,306.203,306.3215,2526.0
2023-12-22 13:10:00,310.24,310.24,309.99,310.0,1197.0,306.3018,306.3018,306.0549,306.0648,1197.0
2023-12-22 13:15:00,310.13,310.24,309.94,310.05,2561.0,306.1932,306.3018,306.0056,306.1142,2561.0
2023-12-22 13:20:00,310.12,310.23,309.93,310.0,6513.0,306.1833,306.2919,305.9957,306.0648,6513.0
2023-12-22 13:25:00,310.0,310.1,309.96,310.0,6496.0,306.0648,306.1635,306.0253,306.0648,6496.0
2023-12-22 13:30:00,310.01,310.02,309.8,309.82,2208.0,306.0747,306.0845,305.8673,305.8871,2208.0
2023-12-22 13:35:00,309.82,310.09,309.82,309.97,3437.0,305.8871,306.1537,305.8871,306.0352,3437.0
2023-12-22 13:40:00,309.91,309.99,309.77,309.9,2836.0,305.9759,306.0549,305.8377,305.9661,2836.0
2023-12-22 13:45:00,309.87,309.94,309.74,309.9,2600.0,305.9365,306.0056,305.8081,305.9661,2600.0
2023-12-22 13:50:00,309.9,310.0,309.87,309.88,3600.0,305.9661,306.0648,305.9365,305.9463,3600.0
2023-12-22 13:55:00,309.87,309.98,309.87,309.91,2535.0,305.9365,306.0451,305.9365,305.9759,2535.0
2023-12-22 14:00:00,309.88,309.92,309.81,309.81,7489.0,305.9463,305.9858,305.8772,305.8772,7489.0
2023-12-22 14:05:00,309.81,309.82,309.29,309.38,6604.0,305.8772,305.8871,305.3638,305.4527,6604.0
2023-12-22 14:10:00,309.38,309.54,309.34,309.5,4290.0,305.4527,305.6106,305.4132,305.5711,4290.0
2023-12-22 14:15:00,309.43,309.53,309.12,309.41,4949.0,305.502,305.6008,305.196,305.4823,4949.0
2023-12-22 14:20:00,309.33,309.45,309.04,309.22,6285.0,305.4033,305.5218,305.117,305.2947,6285.0
2023-12-22 14:25:00,309.21,309.21,308.83,308.89,4969.0,305.2848,305.2848,304.9097,304.9689,4969.0
2023-12-22 14:30:00,308.91,309.25,308.72,309.07,3560.0,304.9886,305.3243,304.801,305.1466,3560.0
2023-12-22 14:35:00,309.06,309.81,308.96,309.71,6488.0,305.1367,305.8772,305.038,305.7785,6488.0
2023-12-22 14:40:00,309.73,310.32,309.72,310.13,3975.0,305.7982,306.3807,305.7884,306.1932,3975.0
2023-12-22 14:45:00,310.17,310.27,309.84,309.97,10303.0,306.2326,306.3314,305.9068,306.0352,10303.0
2023-12-22 14:50:00,310.0,310.19,309.92,310.09,6808.0,306.0648,306.2524,305.9858,306.1537,6808.0
2023-12-22 14:55:00,310.05,310.21,309.89,310.21,4771.0,306.1142,306.2721,305.9562,306.2721,4771.0
2023-12-22 15:00:00,310.14,310.37,309.95,310.05,6745.0,306.203,306.4301,306.0154,306.1142,6745.0
2023-12-22 15:05:00,310.12,310.16,309.81,309.81,5678.0,306.1833,306.2228,305.8772,305.8772,5678.0
2023-12-22 15:10:00,309.82,309.92,309.75,309.84,6260.0,305.8871,305.9858,305.818,305.9068,6260.0
2023-12-22 15:15:00,309.84,309.84,309.51,309.76,11118.0,305.9068,305.9068,305.581,305.8278,11118.0
2023-12-22 15:20:00,309.74,309.89,309.63,309.89,4868.0,305.8081,305.9562,305.6995,305.9562,4868.0
2023-12-22 15:25:00,309.91,310.25,309.76,310.15,6620.0,305.9759,306.3116,305.8278,306.2129,6620.0
2023-12-22 15:30:00,310.17,310.37,310.08,310.19,10573.0,306.2326,306.4301,306.1438,306.2524,10573.0
2023-12-22 15:35:00,310.19,310.42,310.1,310.12,11621.0,306.2524,306.4795,306.1635,306.1833,11621.0
2023-12-22 15:40:00,310.12,310.34,309.92,310.25,13651.0,306.1833,306.4005,305.9858,306.3116,13651.0
2023-12-22 15:45:00,310.42,310.43,310.13,310.17,8830.0,306.4795,306.4893,306.1932,306.2326,8830.0
2023-12-22 15:50:00,310.16,310.94,310.13,310.84,28419.0,306.2228,306.9929,306.1932,306.8941,28419.0
2023-12-22 15:55:00,310.87,311.32,310.75,311.3,75538.0,306.9238,307.368,306.8053,307.3483,75538.0
2023-12-26 09:30:00,311.45,311.45,310.54,310.86,11282.0,307.4964,307.4964,306.5979,306.9139,11282.0
2023-12-26 09:35:00,310.59,311.18,310.58,310.8,5041.0,306.6473,307.2298,306.6374,306.8546,5041.0
2023-12-26 09:40:00,310.8,310.96,310.37,310.52,4041.0,306.8546,307.0126,306.4301,306.5782,4041.0
2023-12-26 09:45:00,310.62,311.27,310.62,311.0,1345.0,306.6769,307.3187,306.6769,307.0521,1345.0
2023-12-26 09:50:00,310.9,311.23,310.68,311.23,2600.0,306.9534,307.2792,306.7362,307.2792,2600.0
2023-12-26 09:55:00,311.15,311.3,311.02,311.23,552.0,307.2002,307.3483,307.0719,307.2792,552.0
2023-12-26 10:00:00,311.32,311.54,311.17,311.37,3033.0,307.368,307.5853,307.2199,307.4174,3033.0
2023-12-26 10:05:00,311.19,311.54,311.13,311.21,1720.0,307.2397,307.5853,307.1805,307.2594,1720.0
2023-12-26 10:10:00,311.28,311.36,311.28,311.33,802.0,307.3286,307.4075,307.3286,307.3779,802.0
2023-12-26 10:15:00,311.31,311.42,311.3,311.31,600.0,307.3582,307.4668,307.3483,307.3582,600.0
2023-12-26 10:20:00,311.41,311.41,311.21,311.22,320.0,307.4569,307.4569,307.2594,307.2693,320.0
2023-12-26 10:25:00,311.27,311.27,311.07,311.07,505.0,307.3187,307.3187,307.1212,307.1212,505.0
2023-12-26 10:30:00,311.02,311.41,311.02,311.28,1725.0,307.0719,307.4569,307.0719,307.3286,1725.0
2023-12-26 10:35:00,311.26,311.29,311.09,311.17,2560.0,307.3088,307.3384,307.141,307.2199,2560.0
2023-12-26 10:40:00,311.08,311.18,310.98,310.99,676.0,307.1311,307.2298,307.0324,307.0422,676.0
2023-12-26 10:45:00,311.1,311.15,310.98,311.06,1783.0,307.1508,307.2002,307.0324,307.1113,1783.0
2023-12-26 10:50:00,311.11,311.23,311.11,311.22,1659.0,307.1607,307.2792,307.1607,307.2693,1659.0
2023-12-26 10:55:00,311.25,311.34,311.19,311.34,1470.0,307.2989,307.3878,307.2397,307.3878,1470.0
2023-12-26 11:00:00,311.35,311.35,311.04,311.16,1260.0,307.3977,307.3977,307.0916,307.2101,1260.0
2023-12-26 11:05:00,311.21,311.22,311.2,311.21,300.0,307.2594,307.2693,307.2496,307.2594,300.0
2023-12-26 11:10:00,311.31,311.49,311.3,311.31,1832.0,307.3582,307.5359,307.3483,307.3582,1832.0
2023-12-26 11:15:00,311.41,311.65,311.41,311.58,5683.0,307.4569,307.6939,307.4569,307.6247,5683.0
2023-12-26 11:20:00,311.53,311.59,311.5,311.56,892.0,307.5754,307.6346,307.5458,307.605,892.0
2023-12-26 11:25:00,311.55,311.73,311.55,311.69,4717.0,307.5951,307.7728,307.5951,307.7333,4717.0
2023-12-26 11:30:00,311.78,311.94,311.71,311.92,3803.0,307.8222,307.9802,307.7531,307.9604,3803.0
2023-12-26 11:35:00,311.91,311.93,311.85,311.85,1919.0,307.9506,307.9703,307.8913,307.8913,1919.0
2023-12-26 11:40:00,311.95,312.13,311.95,312.13,2448.0,307.99,308.1678,307.99,308.1678,2448.0
2023-12-26 11:45:00,312.16,312.17,312.0,312.02,1200.0,308.1974,308.2073,308.0394,308.0592,1200.0
2023-12-26 11:50:00,311.94,312.27,311.94,312.22,4544.0,307.9802,308.306,307.9802,308.2566,4544.0
2023-12-26 11:55:00,312.23,312.28,311.97,312.27,2470.0,308.2665,308.3159,308.0098,308.306,2470.0
2023-12-26 12:00:00,312.29,312.36,312.17,312.19,1531.0,308.3257,308.3948,308.2073,308.227,1531.0
2023-12-26 12:05:00,312.26,312.26,312.06,312.22,1878.0,308.2961,308.2961,308.0987,308.2566,1878.0
2023-12-26 12:10:00,312.12,312.42,312.12,312.42,3009.0,308.1579,308.4541,308.1579,308.4541,3009.0
2023-12-26 12:15:00,312.36,312.65,312.35,312.61,1102.0,308.3948,308.6812,308.385,308.6417,1102.0
2023-12-26 12:20:00,312.46,312.71,312.46,312.58,2050.0,308.4936,308.7404,308.4936,308.612,2050.0
2023-12-26 12:25:00,312.72,312.72,312.58,312.64,1005.0,308.7503,308.7503,308.612,308.6713,1005.0
2023-12-26 12:30:00,312.56,312.59,312.39,312.39,2916.0,308.5923,308.6219,308.4245,308.4245,2916.0
2023-12-26 12:35:00,312.39,312.5,312.33,312.33,6289.0,308.4245,308.5331,308.3652,308.3652,6289.0
2023-12-26 12:40:00,312.43,312.48,312.43,312.45,700.0,308.464,308.5133,308.464,308.4837,700.0
2023-12-26 12:45:00,312.59,312.74,312.47,312.74,622.0,308.6219,308.77,308.5034,308.77,622.0
2023-12-26 12:50:00,312.84,312.84,312.84,312.84,100.0,308.8687,308.8687,308.8687,308.8687,100.0
2023-12-26 12:55:00,312.6,312.6,312.46,312.48,1269.0,308.6318,308.6318,308.4936,308.5133,1269.0
2023-12-26 13:00:00,312.59,312.7,312.47,312.56,3134.0,308.6219,308.7305,308.5034,308.5923,3134.0
2023-12-26 13:05:00,312.58,312.68,312.52,312.55,905.0,308.612,308.7108,308.5528,308.5824,905.0
2023-12-26 13:10:00,312.68,312.85,312.68,312.82,1496.0,308.7108,308.8786,308.7108,308.849,1496.0
2023-12-26 13:15:00,312.75,312.75,312.58,312.62,650.0,308.7799,308.7799,308.612,308.6515,650.0
2023-12-26 13:20:00,312.73,312.9,312.71,312.9,1047.0,308.7601,308.928,308.7404,308.928,1047.0
2023-12-26 13:25:00,312.78,312.89,312.72,312.83,1061.0,308.8095,308.9181,308.7503,308.8589,1061.0
2023-12-26 13:30:00,312.83,312.83,312.61,312.61,1107.0,308.8589,308.8589,308.6417,308.6417,1107.0
2023-12-26 13:35:00,312.66,312.66,312.59,312.6,1290.0,308.691,308.691,308.6219,308.6318,1290.0
2023-12-26 13:40:00,312.7,312.82,312.64,312.81,1652.0,308.7305,308.849,308.6713,308.8391,1652.0
2023-12-26 13:45:00,312.83,312.99,312.82,312.98,5361.0,308.8589,309.0168,308.849,309.007,5361.0
2023-12-26 13:50:00,312.91,312.97,312.61,312.82,4357.0,308.9379,308.9971,308.6417,308.849,4357.0
2023-12-26 13:55:00,312.88,312.9,312.83,312.86,2218.0,308.9082,308.928,308.8589,308.8885,2218.0
2023-12-26 14:00:00,312.85,312.95,312.83,312.94,2823.0,308.8786,308.9774,308.8589,308.9675,2823.0
2023-12-26 14:05:00,313.0,313.0,312.8,312.85,2050.0,309.0267,309.0267,308.8293,308.8786,2050.0
2023-12-26 14:10:00,312.87,313.14,312.86,313.12,8128.0,308.8984,309.1649,308.8885,309.1452,8128.0
2023-12-26 14:15:00,313.07,313.16,312.87,312.97,5740.0,309.0958,309.1847,308.8984,308.9971,5740.0
2023-12-26 14:20:00,313.02,313.05,313.01,313.04,984.0,309.0465,309.0761,309.0366,309.0662,984.0
2023-12-26 14:25:00,313.04,313.26,313.04,313.25,4690.0,309.0662,309.2834,309.0662,309.2735,4690.0
2023-12-26 14:30:00,313.17,313.31,313.16,313.25,6384.0,309.1946,309.3328,309.1847,309.2735,6384.0
2023-12-26 14:35:00,313.25,313.32,313.21,313.27,4165.0,309.2735,309.3427,309.2341,309.2933,4165.0
2023-12-26 14:40:00,313.23,313.33,313.17,313.25,7189.0,309.2538,309.3525,309.1946,309.2735,7189.0
2023-12-26 14:45:00,313.27,313.5,313.27,313.47,6876.0,309.2933,309.5204,309.2933,309.4908,6876.0
2023-12-26 14:50:00,313.5,313.52,313.4,313.5,2000.0,309.5204,309.5401,309.4216,309.5204,2000.0
2023-12-26 14:55:00,313.5,313.71,313.5,313.65,2288.0,309.5204,309.7277,309.5204,309.6685,2288.0
2023-12-26 15:00:00,313.7,313.9,313.7,313.87,6986.0,309.7178,309.9153,309.7178,309.8857,6986.0
2023-12-26 15:05:00,313.91,313.92,313.49,313.51,7225.0,309.9252,309.935,309.5105,309.5302,7225.0
2023-12-26 15:10:00,313.55,313.55,313.41,313.45,6800.0,309.5697,309.5697,309.4315,309.471,6800.0
2023-12-26 15:15:00,313.45,313.51,313.29,313.4,5276.0,309.471,309.5302,309.313,309.4216,5276.0
2023-12-26 15:20:00,313.4,313.73,313.34,313.58,4754.0,309.4216,309.7475,309.3624,309.5994,4754.0
2023-12-26 15:25:00,313.79,314.03,313.7,313.75,3546.0,309.8067,310.0436,309.7178,309.7672,3546.0
2023-12-26 15:30:00,313.64,313.81,313.49,313.75,4421.0,309.6586,309.8264,309.5105,309.7672,4421.0
2023-12-26 15:35:00,313.61,313.61,313.12,313.24,2254.0,309.629,309.629,309.1452,309.2637,2254.0
2023-12-26 15:40:00,313.26,313.33,313.23,313.28,2425.0,309.2834,309.3525,309.2538,309.3032,2425.0
2023-12-26 15:45:00,313.23,313.47,313.15,313.15,3853.0,309.2538,309.4908,309.1748,309.1748,3853.0
2023-12-26 15:50:00,313.17,313.42,312.93,312.95,13829.0,309.1946,309.4414,308.9576,308.9774,13829.0
2023-12-26 15:55:00,312.96,313.04,312.61,312.69,31707.0,308.9872,309.0662,308.6417,308.7207,31707.0
2023-12-27 09:30:00,311.94,313.36,311.86,312.54,12112.0,307.9802,309.3821,307.9012,308.5726,12112.0
2023-12-27 09:35:00,312.38,312.4,312.11,312.28,1300.0,308.4146,308.4343,308.148,308.3159,1300.0
2023-12-27 09:40:00,312.33,312.71,311.81,312.62,3140.0,308.3652,308.7404,307.8518,308.6515,3140.0
2023-12-27 09:45:00,312.45,312.82,312.3,312.72,3123.0,308.4837,308.849,308.3356,308.7503,3123.0
2023-12-27 09:50:00,312.95,312.95,312.48,312.65,1736.0,308.9774,308.9774,308.5133,308.6812,1736.0
2023-12-27 09:55:00,312.79,313.24,312.55,313.0,9898.0,308.8194,309.2637,308.5824,309.0267,9898.0
2023-12-27 10:00:00,312.79,313.11,312.79,313.1,7375.0,308.8194,309.1353,308.8194,309.1254,7375.0
2023-12-27 10:05:00,313.1,313.1,312.68,312.95,4220.0,309.1254,309.1254,308.7108,308.9774,4220.0
2023-12-27 10:10:00,312.96,313.25,312.62,312.62,2923.0,308.9872,309.2735,308.6515,308.6515,2923.0
2023-12-27 10:15:00,312.69,313.0,312.59,312.78,9541.0,308.7207,309.0267,308.6219,308.8095,9541.0
2023-12-27 10:20:00,312.75,313.19,312.74,313.13,2212.0,308.7799,309.2143,308.77,309.1551,2212.0
2023-12-27 10:25:00,313.19,313.2,313.02,313.02,870.0,309.2143,309.2242,309.0465,309.0465,870.0
2023-12-27 10:30:00,312.95,313.11,312.95,313.08,1230.0,308.9774,309.1353,308.9774,309.1057,1230.0
2023-12-27 10:35:00,312.75,312.75,312.56,312.67,2826.0,308.7799,308.7799,308.5923,308.7009,2826.0
2023-12-27 10:40:00,312.53,312.64,312.11,312.33,2430.0,308.5627,308.6713,308.148,308.3652,2430.0
2023-12-27 10:45:00,312.26,312.49,312.08,312.48,4114.0,308.2961,308.5232,308.1184,308.5133,4114.0
2023-12-27 10:50:00,312.28,312.68,312.19,312.59,9557.0,308.3159,308.7108,308.227,308.6219,9557.0
2023-12-27 10:55:00,312.57,312.66,312.25,312.45,4013.0,308.6022,308.691,308.2862,308.4837,4013.0
2023-12-27 11:00:00,312.37,312.51,312.35,312.44,5216.0,308.4047,308.5429,308.385,308.4738,5216.0
2023-12-27 11:05:00,312.44,312.51,312.18,312.21,4109.0,308.4738,308.5429,308.2171,308.2467,4109.0
2023-12-27 11:10:00,312.25,312.36,312.18,312.32,2893.0,308.2862,308.3948,308.2171,308.3553,2893.0
2023-12-27 11:15:00,312.44,312.54,312.4,312.51,1433.0,308.4738,308.5726,308.4343,308.5429,1433.0
2023-12-27 11:20:00,312.57,312.6,312.33,312.35,1964.0,308.6022,308.6318,308.3652,308.385,1964.0
2023-12-27 11:25:00,312.43,312.55,312.33,312.45,2844.0,308.464,308.5824,308.3652,308.4837,2844.0
2023-12-27 11:30:00,312.43,312.54,312.3,312.54,1349.0,308.464,308.5726,308.3356,308.5726,1349.0
2023-12-27 11:35:00,312.47,312.54,312.25,312.27,3534.0,308.5034,308.5726,308.2862,308.306,3534.0
2023-12-27 11:40:00,312.54,312.69,312.5,312.51,1994.0,308.5726,308.7207,308.5331,308.5429,1994.0
2023-12-27 11:45:00,312.5,312.54,312.35,312.54,1646.0,308.5331,308.5726,308.385,308.5726,1646.0
2023-12-27 11:50:00,312.46,312.71,312.46,312.66,4704.0,308.4936,308.7404,308.4936,308.691,4704.0
2023-12-27 11:55:00,312.62,312.67,312.26,312.58,7439.0,308.6515,308.7009,308.2961,308.612,7439.0
2023-12-27 12:00:00,312.54,312.62,312.38,312.39,1500.0,308.5726,308.6515,308.4146,308.4245,1500.0
2023-12-27 12:05:00,312.36,312.48,312.19,312.39,2025.0,308.3948,308.5133,308.227,308.4245,2025.0
2023-12-27 12:10:00,312.6,312.6,312.59,312.6,100.0,308.6318,308.6318,308.6219,308.6318,100.0
2023-12-27 12:15:00,312.69,312.69,312.5,312.66,1785.0,308.7207,308.7207,308.5331,308.691,1785.0
2023-12-27 12:20:00,312.54,312.67,312.49,312.6,1740.0,308.5726,308.7009,308.5232,308.6318,1740.0
2023-12-27 12:25:00,312.42,312.54,312.42,312.51,981.0,308.4541,308.5726,308.4541,308.5429,981.0
2023-12-27 12:30:00,312.5,312.58,312.5,312.52,1104.0,308.5331,308.612,308.5331,308.5528,1104.0
2023-12-27 12:35:00,312.53,312.55,312.23,312.31,3801.0,308.5627,308.5824,308.2665,308.3455,3801.0
2023-12-27 12:40:00,312.21,312.39,312.21,312.35,1957.0,308.2467,308.4245,308.2467,308.385,1957.0
2023-12-27 12:45:00,312.39,312.55,312.39,312.47,3031.0,308.4245,308.5824,308.4245,308.5034,3031.0
2023-12-27 12:50:00,312.46,312.46,312.42,312.45,325.0,308.4936,308.4936,308.4541,308.4837,325.0
2023-12-27 12:55:00,312.45,312.57,312.36,312.5,900.0,308.4837,308.6022,308.3948,308.5331,900.0
2023-12-27 13:00:00,312.39,312.74,312.39,312.6,2686.0,308.4245,308.77,308.4245,308.6318,2686.0
2023-12-27 13:05:00,312.72,313.22,312.72,312.99,5016.0,308.7503,309.2439,308.7503,309.0168,5016.0
2023-12-27 13:10:00,313.14,313.24,312.98,313.24,2094.0,309.1649,309.2637,309.007,309.2637,2094.0
2023-12-27 13:15:00,313.07,313.29,313.01,313.17,2216.0,309.0958,309.313,309.0366,309.1946,2216.0
2023-12-27 13:20:00,313.04,313.1,312.74,312.74,1554.0,309.0662,309.1254,308.77,308.77,1554.0
2023-12-27 13:25:00,312.74,312.74,312.43,312.67,2100.0,308.77,308.77,308.464,308.7009,2100.0
2023-12-27 13:30:00,312.63,312.67,312.44,312.67,1685.0,308.6614,308.7009,308.4738,308.7009,1685.0
2023-12-27 13:35:00,312.48,312.63,312.48,312.52,1100.0,308.5133,308.6614,308.5133,308.5528,1100.0
2023-12-27 13:40:00,312.59,312.65,312.55,312.63,1397.0,308.6219,308.6812,308.5824,308.6614,1397.0
2023-12-27 13:45:00,312.53,312.57,312.49,312.52,698.0,308.5627,308.6022,308.5232,308.5528,698.0
2023-12-27 13:50:00,312.39,312.56,312.31,312.36,4273.0,308.4245,308.5923,308.3455,308.3948,4273.0
2023-12-27 13:55:00,312.37,312.39,312.26,312.33,900.0,308.4047,308.4245,308.2961,308.3652,900.0
2023-12-27 14:00:00,312.09,312.1,311.86,311.92,4471.0,308.1283,308.1381,307.9012,307.9604,4471.0
2023-12-27 14:05:00,311.9,312.42,311.89,312.35,2649.0,307.9407,308.4541,307.9308,308.385,2649.0
2023-12-27 14:10:00,312.21,312.32,311.94,312.12,5553.0,308.2467,308.3553,307.9802,308.1579,5553.0
2023-12-27 14:15:00,312.23,312.51,312.11,312.5,1494.0,308.2665,308.5429,308.148,308.5331,1494.0
2023-12-27 14:20:00,312.58,312.69,312.38,312.55,2408.0,308.612,308.7207,308.4146,308.5824,2408.0
2023-12-27 14:25:00,312.52,312.84,312.51,312.62,2657.0,308.5528,308.8687,308.5429,308.6515,2657.0
2023-12-27 14:30:00,312.4,312.62,312.35,312.36,1496.0,308.4343,308.6515,308.385,308.3948,1496.0
2023-12-27 14:35:00,312.45,312.53,312.31,312.39,438.0,308.4837,308.5627,308.3455,308.4245,438.0
2023-12-27 14:40:00,312.27,312.36,312.18,312.3,600.0,308.306,308.3948,308.2171,308.3356,600.0
2023-12-27 14:45:00,312.34,312.46,312.33,312.4,1200.0,308.3751,308.4936,308.3652,308.4343,1200.0
2023-12-27 14:50:00,312.4,312.48,312.25,312.25,1421.0,308.4343,308.5133,308.2862,308.2862,1421.0
2023-12-27 14:55:00,312.21,312.43,312.17,312.37,1302.0,308.2467,308.464,308.2073,308.4047,1302.0
2023-12-27 15:00:00,312.31,312.53,312.15,312.48,1419.0,308.3455,308.5627,308.1875,308.5133,1419.0
2023-12-27 15:05:00,312.4,312.67,312.27,312.67,3967.0,308.4343,308.7009,308.306,308.7009,3967.0
2023-12-27 15:10:00,312.79,312.79,312.63,312.75,2969.0,308.8194,308.8194,308.6614,308.7799,2969.0
2023-12-27 15:15:00,312.83,312.94,312.79,312.8,2139.0,308.8589,308.9675,308.8194,308.8293,2139.0
2023-12-27 15:20:00,312.8,312.82,312.49,312.49,16669.0,308.8293,308.849,308.5232,308.5232,16669.0
2023-12-27 15:25:00,312.48,312.64,312.28,312.63,4471.0,308.5133,308.6713,308.3159,308.6614,4471.0
2023-12-27 15:30:00,312.6,312.83,312.47,312.76,3663.0,308.6318,308.8589,308.5034,308.7898,3663.0
2023-12-27 15:35:00,312.75,312.75,312.47,312.67,11925.0,308.7799,308.7799,308.5034,308.7009,11925.0
2023-12-27 15:40:00,312.81,312.85,312.61,312.7,4405.0,308.8391,308.8786,308.6417,308.7305,4405.0
2023-12-27 15:45:00,312.67,312.77,312.43,312.57,6515.0,308.7009,308.7996,308.464,308.6022,6515.0
2023-12-27 15:50:00,312.5,312.84,312.47,312.77,10317.0,308.5331,308.8687,308.5034,308.7996,10317.0
2023-12-27 15:55:00,312.81,313.41,312.77,313.36,43898.0,308.8391,309.4315,308.7996,309.3821,43898.0
2023-12-28 09:30:00,313.14,313.4,313.0,313.17,9229.0,309.1649,309.4216,309.0267,309.1946,9229.0
2023-12-28 09:35:00,312.96,313.06,312.93,312.93,1119.0,308.9872,309.086,308.9576,308.9576,1119.0
2023-12-28 09:40:00,313.01,313.16,312.74,312.75,3716.0,309.0366,309.1847,308.77,308.7799,3716.0
2023-12-28 09:45:00,312.61,313.47,312.61,313.41,4814.0,308.6417,309.4908,308.6417,309.4315,4814.0
2023-12-28 09:50:00,313.51,313.56,313.51,313.55,350.0,309.5302,309.5796,309.5302,309.5697,350.0
2023-12-28 09:55:00,313.66,313.74,313.5,313.66,3088.0,309.6783,309.7573,309.5204,309.6783,3088.0
2023-12-28 10:00:00,313.78,314.0,313.59,313.6,3180.0,309.7968,310.014,309.6092,309.6191,3180.0
2023-12-28 10:05:00,313.58,313.74,313.44,313.47,2277.0,309.5994,309.7573,309.4611,309.4908,2277.0
2023-12-28 10:10:00,313.22,313.37,313.0,313.0,3962.0,309.2439,309.392,309.0267,309.0267,3962.0
2023-12-28 10:15:00,312.85,313.37,312.75,313.34,2799.0,308.8786,309.392,308.7799,309.3624,2799.0
2023-12-28 10:20:00,313.26,313.35,312.89,312.89,1178.0,309.2834,309.3723,308.9181,308.9181,1178.0
2023-12-28 10:25:00,313.0,313.21,313.0,313.21,1300.0,309.0267,309.2341,309.0267,309.2341,1300.0
2023-12-28 10:30:00,313.28,313.28,312.91,313.02,2202.0,309.3032,309.3032,308.9379,309.0465,2202.0
2023-12-28 10:35:00,313.06,313.16,312.99,313.16,3022.0,309.086,309.1847,309.0168,309.1847,3022.0
2023-12-28 10:40:00,313.21,313.24,312.83,312.87,6520.0,309.2341,309.2637,308.8589,308.8984,6520.0
2023-12-28 10:45:00,312.77,312.99,312.72,312.95,3403.0,308.7996,309.0168,308.7503,308.9774,3403.0
2023-12-28 10:50:00,312.97,312.99,312.62,312.62,5002.0,308.9971,309.0168,308.6515,308.6515,5002.0
2023-12-28 10:55:00,312.63,312.69,312.08,312.46,6861.0,308.6614,308.7207,308.1184,308.4936,6861.0
2023-12-28 11:00:00,312.59,312.65,312.2,312.29,2598.0,308.6219,308.6812,308.2369,308.3257,2598.0
2023-12-28 11:05:00,312.27,312.44,312.24,312.38,4229.0,308.306,308.4738,308.2764,308.4146,4229.0
2023-12-28 11:10:00,312.61,312.61,312.42,312.42,900.0,308.6417,308.6417,308.4541,308.4541,900.0
2023-12-28 11:15:00,312.5,312.66,312.31,312.35,2000.0,308.5331,308.691,308.3455,308.385,2000.0
2023-12-28 11:20:00,312.29,312.63,312.24,312.5,1286.0,308.3257,308.6614,308.2764,308.5331,1286.0
2023-12-28 11:25:00,312.54,312.69,312.42,312.42,1501.0,308.5726,308.7207,308.4541,308.4541,1501.0
2023-12-28 11:30:00,312.43,312.58,312.41,312.57,3190.0,308.464,308.612,308.4442,308.6022,3190.0
2023-12-28 11:35:00,312.48,312.67,312.35,312.49,4339.0,308.5133,308.7009,308.385,308.5232,4339.0
2023-12-28 11:40:00,312.58,313.0,312.48,312.97,3630.0,308.612,309.0267,308.5133,308.9971,3630.0
2023-12-28 11:45:00,312.84,312.85,312.61,312.64,2069.0,308.8687,308.8786,308.6417,308.6713,2069.0
2023-12-28 11:50:00,312.77,312.88,312.77,312.81,700.0,308.7996,308.9082,308.7996,308.8391,700.0
2023-12-28 11:55:00,312.89,312.92,312.77,312.77,1200.0,308.9181,308.9477,308.7996,308.7996,1200.0
2023-12-28 12:00:00,312.69,312.92,312.69,312.77,3289.0,308.7207,308.9477,308.7207,308.7996,3289.0
2023-12-28 12:05:00,312.73,313.0,312.73,312.87,3243.0,308.7601,309.0267,308.7601,308.8984,3243.0
2023-12-28 12:10:00,312.94,312.94,312.58,312.73,2545.0,308.9675,308.9675,308.612,308.7601,2545.0
2023-12-28 12:15:00,312.76,312.77,312.0,312.5,25562.0,308.7898,308.7996,308.0394,308.5331,25562.0
2023-12-28 12:20:00,312.39,312.44,312.17,312.39,5886.0,308.4245,308.4738,308.2073,308.4245,5886.0
2023-12-28 12:25:00,312.42,312.42,311.97,312.23,2116.0,308.4541,308.4541,308.0098,308.2665,2116.0
2023-12-28 12:30:00,312.18,312.57,312.11,312.4,3451.0,308.2171,308.6022,308.148,308.4343,3451.0
2023-12-28 12:35:00,312.56,312.63,312.43,312.47,1424.0,308.5923,308.6614,308.464,308.5034,1424.0
2023-12-28 12:40:00,312.67,312.72,312.58,312.72,600.0,308.7009,308.7503,308.612,308.7503,600.0
2023-12-28 12:45:00,312.77,312.92,312.71,312.81,1583.0,308.7996,308.9477,308.7404,308.8391,1583.0
2023-12-28 12:50:00,312.72,313.01,312.72,312.99,1802.0,308.7503,309.0366,308.7503,309.0168,1802.0
2023-12-28 12:55:00,313.0,313.07,312.89,313.01,1902.0,309.0267,309.0958,308.9181,309.0366,1902.0
2023-12-28 13:00:00,312.9,312.9,312.38,312.68,6500.0,308.928,308.928,308.4146,308.7108,6500.0
2023-12-28 13:05:00,312.63,313.02,312.6,313.02,2100.0,308.6614,309.0465,308.6318,309.0465,2100.0
2023-12-28 13:10:00,312.77,312.86,312.5,312.75,1819.0,308.7996,308.8885,308.5331,308.7799,1819.0
2023-12-28 13:15:00,312.86,312.86,312.57,312.57,1338.0,308.8885,308.8885,308.6022,308.6022,1338.0
2023-12-28 13:20:00,312.73,312.93,312.73,312.76,1846.0,308.7601,308.9576,308.7601,308.7898,1846.0
2023-12-28 13:25:00,312.84,312.84,312.69,312.7,1015.0,308.8687,308.8687,308.7207,308.7305,1015.0
2023-12-28 13:30:00,312.68,312.87,312.68,312.79,2262.0,308.7108,308.8984,308.7108,308.8194,2262.0
2023-12-28 13:35:00,312.7,313.0,312.7,312.89,1879.0,308.7305,309.0267,308.7305,308.9181,1879.0
2023-12-28 13:40:00,312.76,312.94,312.76,312.77,1129.0,308.7898,308.9675,308.7898,308.7996,1129.0
2023-12-28 13:45:00,312.8,312.87,312.7,312.7,1245.0,308.8293,308.8984,308.7305,308.7305,1245.0
2023-12-28 13:50:00,312.77,312.81,312.68,312.68,1771.0,308.7996,308.8391,308.7108,308.7108,1771.0
2023-12-28 13:55:00,312.66,312.67,312.43,312.53,1338.0,308.691,308.7009,308.464,308.5627,1338.0
2023-12-28 14:00:00,312.62,312.86,312.42,312.86,5058.0,308.6515,308.8885,308.4541,308.8885,5058.0
2023-12-28 14:05:00,312.87,312.87,312.67,312.69,1503.0,308.8984,308.8984,308.7009,308.7207,1503.0
2023-12-28 14:10:00,312.65,312.81,312.64,312.76,2152.0,308.6812,308.8391,308.6713,308.7898,2152.0
2023-12-28 14:15:00,312.84,312.9,312.74,312.79,2135.0,308.8687,308.928,308.77,308.8194,2135.0
2023-12-28 14:20:00,312.81,312.9,312.77,312.77,2040.0,308.8391,308.928,308.7996,308.7996,2040.0
2023-12-28 14:25:00,312.77,312.93,312.69,312.79,2178.0,308.7996,308.9576,308.7207,308.8194,2178.0
2023-12-28 14:30:00,312.8,312.99,312.78,312.78,2450.0,308.8293,309.0168,308.8095,308.8095,2450.0
2023-12-28 14:35:00,312.88,313.03,312.81,312.82,1700.0,308.9082,309.0563,308.8391,308.849,1700.0
2023-12-28 14:40:00,312.81,313.03,312.81,312.94,3319.0,308.8391,309.0563,308.8391,308.9675,3319.0
2023-12-28 14:45:00,312.92,312.99,312.8,312.99,2454.0,308.9477,309.0168,308.8293,309.0168,2454.0
2023-12-28 14:50:00,312.96,312.96,312.69,312.69,1200.0,308.9872,308.9872,308.7207,308.7207,1200.0
2023-12-28 14:55:00,312.73,312.89,312.65,312.89,2080.0,308.7601,308.9181,308.6812,308.9181,2080.0
2023-12-28 15:00:00,312.97,313.02,312.76,312.84,3500.0,308.9971,309.0465,308.7898,308.8687,3500.0
2023-12-28 15:05:00,312.81,313.03,312.81,313.03,2443.0,308.8391,309.0563,308.8391,309.0563,2443.0
2023-12-28 15:10:00,313.02,313.02,312.6,312.9,5855.0,309.0465,309.0465,308.6318,308.928,5855.0
2023-12-28 15:15:00,312.86,312.91,312.74,312.91,2200.0,308.8885,308.9379,308.77,308.9379,2200.0
2023-12-28 15:20:00,313.03,313.05,312.88,312.95,2150.0,309.0563,309.0761,308.9082,308.9774,2150.0
2023-12-28 15:25:00,312.94,312.95,312.82,312.93,2220.0,308.9675,308.9774,308.849,308.9576,2220.0
2023-12-28 15:30:00,312.9,312.96,312.84,312.88,3412.0,308.928,308.9872,308.8687,308.9082,3412.0
2023-12-28 15:35:00,312.87,313.18,312.87,313.11,3547.0,308.8984,309.2044,308.8984,309.1353,3547.0
2023-12-28 15:40:00,313.1,313.32,313.04,313.31,4349.0,309.1254,309.3427,309.0662,309.3328,4349.0
2023-12-28 15:45:00,313.31,313.48,313.19,313.23,10628.0,309.3328,309.5006,309.2143,309.2538,10628.0
2023-12-28 15:50:00,313.19,313.43,312.94,313.01,22634.0,309.2143,309.4513,308.9675,309.0366,22634.0
2023-12-28 15:55:00,312.88,313.08,312.53,313.08,67584.0,308.9082,309.1057,308.5627,309.1057,67584.0
2023-12-29 09:30:00,312.9,313.37,312.39,313.23,7303.0,308.928,309.392,308.4245,309.2538,7303.0
2023-12-29 09:35:00,313.38,314.14,313.38,313.77,2251.0,309.4019,310.1522,309.4019,309.7869,2251.0
2023-12-29 09:40:00,313.79,313.89,313.32,313.71,1489.0,309.8067,309.9054,309.3427,309.7277,1489.0
2023-12-29 09:45:00,313.43,313.43,312.86,312.87,1062.0,309.4513,309.4513,308.8885,308.8984,1062.0
2023-12-29 09:50:00,312.76,312.97,312.42,312.63,1534.0,308.7898,308.9971,308.4541,308.6614,1534.0
2023-12-29 09:55:00,312.66,313.45,312.5,313.17,3361.0,308.691,309.471,308.5331,309.1946,3361.0
2023-12-29 10:00:00,313.41,313.83,313.38,313.76,2144.0,309.4315,309.8462,309.4019,309.7771,2144.0
2023-12-29 10:05:00,313.79,313.8,313.4,313.4,2600.0,309.8067,309.8166,309.4216,309.4216,2600.0
2023-12-29 10:10:00,313.56,313.86,313.52,313.68,4277.0,309.5796,309.8758,309.5401,309.6981,4277.0
2023-12-29 10:15:00,313.69,313.8,313.52,313.72,3300.0,309.708,309.8166,309.5401,309.7376,3300.0
2023-12-29 10:20:00,313.79,313.9,313.51,313.84,2316.0,309.8067,309.9153,309.5302,309.8561,2316.0
2023-12-29 10:25:00,313.79,314.13,313.75,313.75,10189.0,309.8067,310.1424,309.7672,309.7672,10189.0
2023-12-29 10:30:00,313.78,313.9,313.58,313.8,5419.0,309.7968,309.9153,309.5994,309.8166,5419.0
2023-12-29 10:35:00,313.77,313.86,313.55,313.71,5053.0,309.7869,309.8758,309.5697,309.7277,5053.0
2023-12-29 10:40:00,313.63,313.64,313.22,313.5,2540.0,309.6487,309.6586,309.2439,309.5204,2540.0
2023-12-29 10:45:00,313.43,313.43,312.85,313.31,5245.0,309.4513,309.4513,308.8786,309.3328,5245.0
2023-12-29 10:50:00,313.38,313.39,313.12,313.12,1775.0,309.4019,309.4118,309.1452,309.1452,1775.0
2023-12-29 10:55:00,313.17,313.48,313.17,313.47,1013.0,309.1946,309.5006,309.1946,309.4908,1013.0
2023-12-29 11:00:00,313.36,313.65,313.35,313.42,1602.0,309.3821,309.6685,309.3723,309.4414,1602.0
2023-12-29 11:05:00,313.34,313.34,313.16,313.31,1650.0,309.3624,309.3624,309.1847,309.3328,1650.0
2023-12-29 11:10:00,313.3,313.3,312.67,312.67,800.0,309.3229,309.3229,308.7009,308.7009,800.0
2023-12-29 11:15:00,312.64,312.86,312.08,312.73,6745.0,308.6713,308.8885,308.1184,308.7601,6745.0
2023-12-29 11:20:00,312.84,312.9,312.72,312.87,1986.0,308.8687,308.928,308.7503,308.8984,1986.0
2023-12-29 11:25:00,312.82,312.82,312.47,312.67,2323.0,308.849,308.849,308.5034,308.7009,2323.0
2023-12-29 11:30:00,312.44,312.55,312.28,312.55,2687.0,308.4738,308.5824,308.3159,308.5824,2687.0
2023-12-29 11:35:00,312.45,312.53,312.35,312.53,1100.0,308.4837,308.5627,308.385,308.5627,1100.0
2023-12-29 11:40:00,312.66,312.66,312.35,312.37,931.0,308.691,308.691,308.385,308.4047,931.0
2023-12-29 11:45:00,312.42,312.55,312.33,312.43,2495.0,308.4541,308.5824,308.3652,308.464,2495.0
2023-12-29 11:50:00,312.43,312.56,311.92,312.0,6712.0,308.464,308.5923,307.9604,308.0394,6712.0
2023-12-29 11:55:00,312.0,312.3,311.91,312.15,9885.0,308.0394,308.3356,307.9506,308.1875,9885.0
2023-12-29 12:00:00,312.26,312.32,311.91,312.15,2212.0,308.2961,308.3553,307.9506,308.1875,2212.0
2023-12-29 12:05:00,312.03,312.14,312.03,312.13,1126.0,308.069,308.1776,308.069,308.1678,1126.0
2023-12-29 12:10:00,312.04,312.13,311.59,311.73,4452.0,308.0789,308.1678,307.6346,307.7728,4452.0
2023-12-29 12:15:00,311.86,311.92,311.62,311.83,3742.0,307.9012,307.9604,307.6642,307.8716,3742.0
2023-12-29 12:20:00,311.93,312.1,311.51,311.82,4590.0,307.9703,308.1381,307.5556,307.8617,4590.0
2023-12-29 12:25:00,311.69,311.81,311.53,311.57,1891.0,307.7333,307.8518,307.5754,307.6149,1891.0
2023-12-29 12:30:00,311.61,311.82,311.6,311.82,1940.0,307.6544,307.8617,307.6445,307.8617,1940.0
2023-12-29 12:35:00,311.83,311.97,311.83,311.84,1500.0,307.8716,308.0098,307.8716,307.8814,1500.0
2023-12-29 12:40:00,311.78,311.97,311.78,311.97,1071.0,307.8222,308.0098,307.8222,308.0098,1071.0
2023-12-29 12:45:00,312.05,312.42,312.05,312.29,4128.0,308.0888,308.4541,308.0888,308.3257,4128.0
2023-12-29 12:50:00,312.22,312.44,312.22,312.44,660.0,308.2566,308.4738,308.2566,308.4738,660.0
2023-12-29 12:55:00,312.33,312.56,312.32,312.56,700.0,308.3652,308.5923,308.3553,308.5923,700.0
2023-12-29 13:00:00,312.64,312.68,312.42,312.5,1600.0,308.6713,308.7108,308.4541,308.5331,1600.0
2023-12-29 13:05:00,312.53,312.56,312.39,312.39,950.0,308.5627,308.5923,308.4245,308.4245,950.0
2023-12-29 13:10:00,312.46,312.53,312.36,312.36,2745.0,308.4936,308.5627,308.3948,308.3948,2745.0
2023-12-29 13:15:00,312.3,312.3,311.87,311.87,1295.0,308.3356,308.3356,307.9111,307.9111,1295.0
2023-12-29 13:20:00,312.0,312.1,311.95,311.97,979.0,308.0394,308.1381,307.99,308.0098,979.0
2023-12-29 13:25:00,311.97,311.97,311.97,311.97,100.0,308.0098,308.0098,308.0098,308.0098,100.0
2023-12-29 13:30:00,311.99,312.17,311.77,311.95,2033.0,308.0295,308.2073,307.8123,307.99,2033.0
2023-12-29 13:35:00,311.99,312.17,311.99,312.17,500.0,308.0295,308.2073,308.0295,308.2073,500.0
2023-12-29 13:40:00,312.08,312.25,312.02,312.24,1001.0,308.1184,308.2862,308.0592,308.2764,1001.0
2023-12-29 13:45:00,312.24,312.42,312.23,312.42,2596.0,308.2764,308.4541,308.2665,308.4541,2596.0
2023-12-29 13:50:00,312.48,312.51,312.39,312.46,1546.0,308.5133,308.5429,308.4245,308.4936,1546.0
2023-12-29 13:55:00,312.26,312.3,312.2,312.3,585.0,308.2961,308.3356,308.2369,308.3356,585.0
2023-12-29 14:00:00,312.12,312.3,312.11,312.3,491.0,308.1579,308.3356,308.148,308.3356,491.0
2023-12-29 14:05:00,312.26,312.44,312.21,312.28,2838.0,308.2961,308.4738,308.2467,308.3159,2838.0
2023-12-29 14:10:00,312.29,312.3,312.09,312.09,1347.0,308.3257,308.3356,308.1283,308.1283,1347.0
2023-12-29 14:15:00,312.08,312.27,312.08,312.27,613.0,308.1184,308.306,308.1184,308.306,613.0
2023-12-29 14:20:00,312.25,312.44,312.25,312.31,1096.0,308.2862,308.4738,308.2862,308.3455,1096.0
2023-12-29 14:25:00,312.18,312.18,311.99,312.04,651.0,308.2171,308.2171,308.0295,308.0789,651.0
2023-12-29 14:30:00,312.23,312.33,312.18,312.19,1970.0,308.2665,308.3652,308.2171,308.227,1970.0
2023-12-29 14:35:00,312.17,312.25,312.03,312.04,500.0,308.2073,308.2862,308.069,308.0789,500.0
2023-12-29 14:40:00,312.16,312.22,312.01,312.08,2612.0,308.1974,308.2566,308.0493,308.1184,2612.0
2023-12-29 14:45:00,312.13,312.36,312.09,312.36,3011.0,308.1678,308.3948,308.1283,308.3948,3011.0
2023-12-29 14:50:00,312.35,312.39,312.31,312.31,1926.0,308.385,308.4245,308.3455,308.3455,1926.0
2023-12-29 14:55:00,312.27,312.29,312.21,312.26,1500.0,308.306,308.3257,308.2467,308.2961,1500.0
2023-12-29 15:00:00,312.19,312.24,312.11,312.11,964.0,308.227,308.2764,308.148,308.148,964.0
2023-12-29 15:05:00,312.11,312.68,312.11,312.46,12480.0,308.148,308.7108,308.148,308.4936,12480.0
2023-12-29 15:10:00,312.58,312.63,312.43,312.56,2229.0,308.612,308.6614,308.464,308.5923,2229.0
2023-12-29 15:15:00,312.49,312.49,312.16,312.29,1879.0,308.5232,308.5232,308.1974,308.3257,1879.0
2023-12-29 15:20:00,312.13,312.32,312.05,312.32,1528.0,308.1678,308.3553,308.0888,308.3553,1528.0
2023-12-29 15:25:00,312.35,312.73,312.34,312.59,1620.0,308.385,308.7601,308.3751,308.6219,1620.0
2023-12-29 15:30:00,312.57,312.57,312.34,312.37,2610.0,308.6022,308.6022,308.3751,308.4047,2610.0
2023-12-29 15:35:00,312.38,312.46,312.37,312.39,1595.0,308.4146,308.4936,308.4047,308.4245,1595.0
2023-12-29 15:40:00,312.6,312.76,312.44,312.44,4406.0,308.6318,308.7898,308.4738,308.4738,4406.0
2023-12-29 15:45:00,312.47,312.5,312.11,312.19,6449.0,308.5034,308.5331,308.148,308.227,6449.0
2023-12-29 15:50:00,311.94,312.4,311.82,311.86,13274.0,307.9802,308.4343,307.8617,307.9012,13274.0
2023-12-29 15:55:00,311.66,312.29,311.65,311.96,33615.0,307.7037,308.3257,307.6939,307.9999,33615.0
2024-01-02 09:30:00,304.6,306.43,301.47,305.79,59329.0,300.7333,302.5401,297.6431,301.9082,59329.0
2024-01-02 09:35:00,305.94,306.32,304.94,305.07,16946.0,302.0563,302.4315,301.069,301.1974,16946.0
2024-01-02 09:40:00,304.86,306.15,304.7,305.05,29668.0,300.99,302.2637,300.8321,301.1776,29668.0
2024-01-02 09:45:00,305.11,305.19,302.9,302.93,22893.0,301.2369,301.3159,299.0549,299.0845,22893.0
2024-01-02 09:50:00,302.75,304.76,302.53,304.72,22301.0,298.9068,300.8913,298.6896,300.8518,22301.0
2024-01-02 09:55:00,304.75,304.83,304.54,304.61,11781.0,300.8814,300.9604,300.6741,300.7432,11781.0
2024-01-02 10:00:00,304.47,304.8,303.94,304.09,20286.0,300.605,300.9308,300.0817,300.2298,20286.0
2024-01-02 10:05:00,304.13,304.13,303.46,303.69,18458.0,300.2693,300.2693,299.6078,299.8349,18458.0
2024-01-02 10:10:00,303.74,303.95,302.87,302.87,13503.0,299.8843,300.0916,299.0253,299.0253,13503.0
2024-01-02 10:15:00,302.87,302.96,302.27,302.87,16423.0,299.0253,299.1142,298.4329,299.0253,16423.0
2024-01-02 10:20:00,302.77,303.0,301.81,301.81,14743.0,298.9266,299.1537,297.9788,297.9788,14743.0
2024-01-02 10:25:00,301.83,301.93,301.41,301.6,9794.0,297.9985,298.0972,297.5838,297.7714,9794.0
2024-01-02 10:30:00,301.59,301.65,301.01,301.08,13793.0,297.7616,297.8208,297.1889,297.258,13793.0
2024-01-02 10:35:00,301.14,301.3,300.89,301.3,15038.0,297.3173,297.4752,297.0704,297.4752,15038.0
2024-01-02 10:40:00,301.29,302.17,301.28,302.17,16372.0,297.4654,298.3342,297.4555,298.3342,16372.0
2024-01-02 10:45:00,302.06,302.09,301.25,301.25,11452.0,298.2256,298.2552,297.4259,297.4259,11452.0
2024-01-02 10:50:00,301.16,301.72,301.16,301.57,13077.0,297.337,297.8899,297.337,297.7418,13077.0
2024-01-02 10:55:00,301.57,301.59,301.17,301.29,14581.0,297.7418,297.7616,297.3469,297.4654,14581.0
2024-01-02 11:00:00,301.3,302.36,301.29,302.25,14188.0,297.4752,298.5218,297.4654,298.4132,14188.0
2024-01-02 11:05:00,302.23,302.69,302.12,302.69,6839.0,298.3934,298.8476,298.2848,298.8476,6839.0
2024-01-02 11:10:00,302.64,303.22,302.64,303.05,8337.0,298.7982,299.3709,298.7982,299.203,8337.0
2024-01-02 11:15:00,303.19,303.3,302.81,302.95,11175.0,299.3412,299.4499,298.9661,299.1043,11175.0
2024-01-02 11:20:00,302.95,303.2,302.79,303.2,7983.0,299.1043,299.3511,298.9463,299.3511,7983.0
2024-01-02 11:25:00,303.17,303.47,303.02,303.41,5487.0,299.3215,299.6177,299.1734,299.5585,5487.0
2024-01-02 11:30:00,303.51,303.51,303.3,303.38,5885.0,299.6572,299.6572,299.4499,299.5288,5885.0
2024-01-02 11:35:00,303.4,303.4,302.99,303.3,11087.0,299.5486,299.5486,299.1438,299.4499,11087.0
2024-01-02 11:40:00,303.34,303.94,303.26,303.92,6159.0,299.4893,300.0817,299.4104,300.062,6159.0
2024-01-02 11:45:00,303.88,304.5,303.88,304.3,3878.0,300.0225,300.6346,300.0225,300.4372,3878.0
2024-01-02 11:50:00,304.25,304.42,304.05,304.12,12786.0,300.3878,300.5556,300.1903,300.2594,12786.0
2024-01-02 11:55:00,304.07,304.07,303.68,303.75,3080.0,300.2101,300.2101,299.825,299.8941,3080.0
2024-01-02 12:00:00,303.71,304.16,303.67,304.03,4388.0,299.8546,300.2989,299.8152,300.1706,4388.0
2024-01-02 12:05:00,303.99,304.15,303.88,303.88,15785.0,300.1311,300.2891,300.0225,300.0225,15785.0
2024-01-02 12:10:00,303.89,304.2,303.88,303.88,4505.0,300.0324,300.3384,300.0225,300.0225,4505.0
2024-01-02 12:15:00,303.77,303.86,303.29,303.37,12517.0,299.9139,300.0027,299.44,299.519,12517.0
2024-01-02 12:20:00,303.37,303.72,303.08,303.3,4210.0,299.519,299.8645,299.2326,299.4499,4210.0
2024-01-02 12:25:00,303.3,303.3,302.93,302.96,4495.0,299.4499,299.4499,299.0845,299.1142,4495.0
2024-01-02 12:30:00,302.91,303.07,302.82,303.03,5067.0,299.0648,299.2228,298.9759,299.1833,5067.0
2024-01-02 12:35:00,303.05,303.29,303.05,303.17,6166.0,299.203,299.44,299.203,299.3215,6166.0
2024-01-02 12:40:00,303.22,303.4,303.21,303.36,7792.0,299.3709,299.5486,299.361,299.5091,7792.0
2024-01-02 12:45:00,303.36,303.36,303.04,303.08,7265.0,299.5091,299.5091,299.1932,299.2326,7265.0
2024-01-02 12:50:00,302.98,302.98,302.62,302.71,7512.0,299.1339,299.1339,298.7785,298.8673,7512.0
2024-01-02 12:55:00,302.71,302.81,302.37,302.55,7990.0,298.8673,298.9661,298.5317,298.7094,7990.0
2024-01-02 13:00:00,302.52,302.55,302.33,302.39,5051.0,298.6798,298.7094,298.4922,298.5514,5051.0
2024-01-02 13:05:00,302.46,302.46,302.25,302.34,6445.0,298.6205,298.6205,298.4132,298.502,6445.0
2024-01-02 13:10:00,302.33,302.72,302.33,302.68,8233.0,298.4922,298.8772,298.4922,298.8377,8233.0
2024-01-02 13:15:00,302.61,302.81,302.55,302.65,7640.0,298.7686,298.9661,298.7094,298.8081,7640.0
2024-01-02 13:20:00,302.64,302.74,302.53,302.68,4249.0,298.7982,298.897,298.6896,298.8377,4249.0
2024-01-02 13:25:00,302.73,302.91,302.67,302.69,6375.0,298.8871,299.0648,298.8278,298.8476,6375.0
2024-01-02 13:30:00,302.52,302.52,302.23,302.43,3422.0,298.6798,298.6798,298.3934,298.5909,3422.0
2024-01-02 13:35:00,302.37,302.86,302.36,302.82,9183.0,298.5317,299.0154,298.5218,298.9759,9183.0
2024-01-02 13:40:00,302.86,303.03,302.79,303.03,5529.0,299.0154,299.1833,298.9463,299.1833,5529.0
2024-01-02 13:45:00,302.98,303.09,302.85,302.94,13651.0,299.1339,299.2425,299.0056,299.0944,13651.0
2024-01-02 13:50:00,302.87,302.88,302.62,302.71,5044.0,299.0253,299.0352,298.7785,298.8673,5044.0
2024-01-02 13:55:00,302.73,303.0,302.53,302.99,5543.0,298.8871,299.1537,298.6896,299.1438,5543.0
2024-01-02 14:00:00,302.86,303.0,302.82,302.82,6774.0,299.0154,299.1537,298.9759,298.9759,6774.0
2024-01-02 14:05:00,302.9,303.34,302.74,303.34,8085.0,299.0549,299.4893,298.897,299.4893,8085.0
2024-01-02 14:10:00,303.34,303.84,303.28,303.6,9188.0,299.4893,299.983,299.4301,299.746,9188.0
2024-01-02 14:15:00,303.5,303.5,303.0,303.33,5799.0,299.6473,299.6473,299.1537,299.4795,5799.0
2024-01-02 14:20:00,303.3,303.45,303.13,303.13,4388.0,299.4499,299.5979,299.282,299.282,4388.0
2024-01-02 14:25:00,303.19,303.39,303.16,303.33,4456.0,299.3412,299.5387,299.3116,299.4795,4456.0
2024-01-02 14:30:00,303.19,303.3,303.0,303.06,6256.0,299.3412,299.4499,299.1537,299.2129,6256.0
2024-01-02 14:35:00,303.15,303.15,302.81,302.82,5844.0,299.3018,299.3018,298.9661,298.9759,5844.0
2024-01-02 14:40:00,302.82,303.05,302.77,302.86,4689.0,298.9759,299.203,298.9266,299.0154,4689.0
2024-01-02 14:45:00,302.97,303.15,302.96,302.97,2590.0,299.124,299.3018,299.1142,299.124,2590.0
2024-01-02 14:50:00,303.08,303.09,302.79,302.79,6909.0,299.2326,299.2425,298.9463,298.9463,6909.0
2024-01-02 14:55:00,302.8,302.92,302.7,302.89,4142.0,298.9562,299.0747,298.8575,299.0451,4142.0
2024-01-02 15:00:00,302.8,302.85,302.57,302.57,8817.0,298.9562,299.0056,298.7291,298.7291,8817.0
2024-01-02 15:05:00,302.45,302.86,302.39,302.62,7638.0,298.6106,299.0154,298.5514,298.7785,7638.0
2024-01-02 15:10:00,302.62,302.66,302.3,302.5,6629.0,298.7785,298.818,298.4625,298.66,6629.0
2024-01-02 15:15:00,302.53,303.37,302.26,303.16,6794.0,298.6896,299.519,298.4231,299.3116,6794.0
2024-01-02 15:20:00,303.24,303.34,302.88,302.88,6526.0,299.3906,299.4893,299.0352,299.0352,6526.0
2024-01-02 15:25:00,302.95,303.07,302.63,303.07,7733.0,299.1043,299.2228,298.7884,299.2228,7733.0
2024-01-02 15:30:00,303.1,303.6,303.03,303.49,17920.0,299.2524,299.746,299.1833,299.6374,17920.0
2024-01-02 15:35:00,303.45,303.5,303.02,303.1,13594.0,299.5979,299.6473,299.1734,299.2524,13594.0
2024-01-02 15:40:00,303.13,303.45,303.05,303.45,20456.0,299.282,299.5979,299.203,299.5979,20456.0
2024-01-02 15:45:00,303.46,303.96,303.42,303.67,20842.0,299.6078,300.1015,299.5683,299.8152,20842.0
2024-01-02 15:50:00,303.72,304.44,303.72,304.14,35770.0,299.8645,300.5754,299.8645,300.2792,35770.0
2024-01-02 15:55:00,304.12,304.97,303.96,304.86,101724.0,300.2594,301.0987,300.1015,300.99,101724.0
2024-01-03 09:30:00,301.0,301.23,297.97,298.76,37148.0,297.179,297.4061,294.1875,294.9675,37148.0
2024-01-03 09:35:00,299.11,300.28,299.08,299.72,14952.0,295.313,296.4682,295.2834,295.9153,14952.0
2024-01-03 09:40:00,299.85,300.07,299.08,299.08,5498.0,296.0436,296.2609,295.2834,295.2834,5498.0
2024-01-03 09:45:00,298.74,299.44,298.67,299.34,8012.0,294.9477,295.6389,294.8786,295.5401,8012.0
2024-01-03 09:50:00,299.36,299.75,298.41,298.5,6133.0,295.5599,295.9449,294.6219,294.7108,6133.0
2024-01-03 09:55:00,298.45,298.46,297.55,297.6,13608.0,294.6614,294.6713,293.7728,293.8222,13608.0
2024-01-03 10:00:00,297.39,299.11,297.39,298.59,15019.0,293.6149,295.313,293.6149,294.7996,15019.0
2024-01-03 10:05:00,298.95,299.47,298.79,299.42,5554.0,295.1551,295.6685,294.9971,295.6191,5554.0
2024-01-03 10:10:00,299.17,299.17,298.52,298.8,5869.0,295.3723,295.3723,294.7305,295.007,5869.0
2024-01-03 10:15:00,298.69,298.83,298.21,298.5,13518.0,294.8984,295.0366,294.4245,294.7108,13518.0
2024-01-03 10:20:00,298.32,298.72,298.09,298.46,6968.0,294.5331,294.928,294.306,294.6713,6968.0
2024-01-03 10:25:00,298.46,298.58,298.01,298.19,7813.0,294.6713,294.7898,294.227,294.4047,7813.0
2024-01-03 10:30:00,298.25,298.25,297.02,297.19,7978.0,294.464,294.464,293.2496,293.4174,7978.0
2024-01-03 10:35:00,297.12,297.23,296.52,296.78,8087.0,293.3483,293.4569,292.7559,293.0126,8087.0
2024-01-03 10:40:00,296.75,297.23,296.71,296.83,10133.0,292.983,293.4569,292.9435,293.062,10133.0
2024-01-03 10:45:00,296.85,296.9,296.51,296.8,7481.0,293.0817,293.1311,292.746,293.0324,7481.0
2024-01-03 10:50:00,296.74,296.81,296.18,296.18,6596.0,292.9731,293.0422,292.4202,292.4202,6596.0
2024-01-03 10:55:00,296.27,297.74,296.27,297.47,9765.0,292.5091,293.9604,292.5091,293.6939,9765.0
2024-01-03 11:00:00,297.57,297.87,297.31,297.31,5232.0,293.7926,294.0888,293.5359,293.5359,5232.0
2024-01-03 11:05:00,297.34,297.93,297.12,297.77,13541.0,293.5655,294.148,293.3483,293.9901,13541.0
2024-01-03 11:10:00,297.88,298.21,297.73,298.15,5505.0,294.0987,294.4245,293.9506,294.3652,5505.0
2024-01-03 11:15:00,298.15,298.57,298.12,298.28,3953.0,294.3652,294.7799,294.3356,294.4936,3953.0
2024-01-03 11:20:00,298.4,298.4,297.97,298.28,30193.0,294.6121,294.6121,294.1875,294.4936,30193.0
2024-01-03 11:25:00,298.13,298.38,298.0,298.3,7205.0,294.3455,294.5923,294.2171,294.5133,7205.0
2024-01-03 11:30:00,298.3,298.3,297.88,298.01,3184.0,294.5133,294.5133,294.0987,294.227,3184.0
2024-01-03 11:35:00,298.04,298.15,297.93,298.01,6770.0,294.2566,294.3652,294.148,294.227,6770.0
2024-01-03 11:40:00,298.05,298.22,297.64,298.19,5077.0,294.2665,294.4343,293.8617,294.4047,5077.0
2024-01-03 11:45:00,298.26,298.3,298.16,298.22,3149.0,294.4738,294.5133,294.3751,294.4343,3149.0
2024-01-03 11:50:00,298.29,298.68,298.26,298.41,5580.0,294.5034,294.8885,294.4738,294.6219,5580.0
2024-01-03 11:55:00,298.31,298.49,297.97,297.97,3010.0,294.5232,294.7009,294.1875,294.1875,3010.0
2024-01-03 12:00:00,298.05,298.12,297.84,297.9,5027.0,294.2665,294.3356,294.0592,294.1184,5027.0
2024-01-03 12:05:00,297.96,298.11,297.46,297.67,13834.0,294.1776,294.3257,293.684,293.8913,13834.0
2024-01-03 12:10:00,297.64,297.74,297.47,297.52,5627.0,293.8617,293.9604,293.6939,293.7432,5627.0
2024-01-03 12:15:00,297.6,297.73,297.22,297.31,19295.0,293.8222,293.9506,293.447,293.5359,19295.0
2024-01-03 12:20:00,297.34,297.94,297.22,297.94,8282.0,293.5655,294.1579,293.447,294.1579,8282.0
2024-01-03 12:25:00,297.93,298.31,297.88,298.31,6069.0,294.148,294.5232,294.0987,294.5232,6069.0
2024-01-03 12:30:00,298.44,298.53,297.76,297.83,6367.0,294.6515,294.7404,293.9802,294.0493,6367.0
2024-01-03 12:35:00,297.84,298.04,297.83,297.84,1400.0,294.0592,294.2566,294.0493,294.0592,1400.0
2024-01-03 12:40:00,297.83,298.0,297.77,297.9,4011.0,294.0493,294.2171,293.9901,294.1184,4011.0
2024-01-03 12:45:00,297.9,298.08,297.86,298.01,6003.0,294.1184,294.2961,294.0789,294.227,6003.0
2024-01-03 12:50:00,298.02,298.02,297.76,297.77,2772.0,294.2369,294.2369,293.9802,293.9901,2772.0
2024-01-03 12:55:00,297.68,297.9,297.55,297.9,13391.0,293.9012,294.1184,293.7728,294.1184,13391.0
2024-01-03 13:00:00,297.95,298.19,297.82,297.89,17750.0,294.1678,294.4047,294.0394,294.1085,17750.0
2024-01-03 13:05:00,297.76,298.41,297.76,298.34,6641.0,293.9802,294.6219,293.9802,294.5528,6641.0
2024-01-03 13:10:00,298.38,298.49,298.23,298.33,4721.0,294.5923,294.7009,294.4442,294.5429,4721.0
2024-01-03 13:15:00,298.31,298.4,298.05,298.21,6245.0,294.5232,294.6121,294.2665,294.4245,6245.0
2024-01-03 13:20:00,298.18,298.36,298.0,298.35,5712.0,294.3948,294.5726,294.2171,294.5627,5712.0
2024-01-03 13:25:00,298.31,298.66,298.25,298.66,4406.0,294.5232,294.8688,294.464,294.8688,4406.0
2024-01-03 13:30:00,298.67,298.67,298.22,298.29,5857.0,294.8786,294.8786,294.4343,294.5034,5857.0
2024-01-03 13:35:00,298.24,298.25,297.81,297.98,10533.0,294.4541,294.464,294.0295,294.1974,10533.0
2024-01-03 13:40:00,298.07,298.52,298.02,298.02,2417.0,294.2862,294.7305,294.2369,294.2369,2417.0
2024-01-03 13:45:00,298.05,298.4,298.01,298.29,4106.0,294.2665,294.6121,294.227,294.5034,4106.0
2024-01-03 13:50:00,298.32,298.32,297.97,297.97,2708.0,294.5331,294.5331,294.1875,294.1875,2708.0
2024-01-03 13:55:00,298.03,298.16,297.96,297.97,4716.0,294.2467,294.3751,294.1776,294.1875,4716.0
2024-01-03 14:00:00,297.92,298.4,297.52,297.52,9133.0,294.1381,294.6121,293.7432,293.7432,9133.0
2024-01-03 14:05:00,297.5,297.6,297.11,297.18,5690.0,293.7235,293.8222,293.3384,293.4075,5690.0
2024-01-03 14:10:00,297.14,297.57,296.77,296.81,6219.0,293.368,293.7926,293.0027,293.0422,6219.0
2024-01-03 14:15:00,296.82,297.21,296.52,297.11,8573.0,293.0521,293.4372,292.7559,293.3384,8573.0
2024-01-03 14:20:00,297.14,297.32,296.87,297.32,7294.0,293.368,293.5458,293.1015,293.5458,7294.0
2024-01-03 14:25:00,297.34,298.23,297.34,298.09,6066.0,293.5655,294.4442,293.5655,294.306,6066.0
2024-01-03 14:30:00,298.1,298.25,297.46,297.82,6680.0,294.3159,294.464,293.684,294.0394,6680.0
2024-01-03 14:35:00,297.82,297.84,297.45,297.75,4587.0,294.0394,294.0592,293.6741,293.9703,4587.0
2024-01-03 14:40:00,297.75,298.21,297.47,298.05,4937.0,293.9703,294.4245,293.6939,294.2665,4937.0
2024-01-03 14:45:00,298.06,298.06,297.46,297.56,3995.0,294.2764,294.2764,293.684,293.7827,3995.0
2024-01-03 14:50:00,297.46,297.59,297.3,297.42,5333.0,293.684,293.8123,293.526,293.6445,5333.0
2024-01-03 14:55:00,297.45,297.6,297.33,297.43,3889.0,293.6741,293.8222,293.5556,293.6544,3889.0
2024-01-03 15:00:00,297.41,297.47,296.72,296.72,3376.0,293.6346,293.6939,292.9534,292.9534,3376.0
2024-01-03 15:05:00,296.71,296.74,296.23,296.44,4562.0,292.9435,292.9731,292.4696,292.6769,4562.0
2024-01-03 15:10:00,296.45,296.73,296.29,296.73,6552.0,292.6868,292.9633,292.5288,292.9633,6552.0
2024-01-03 15:15:00,296.68,296.93,296.55,296.82,7008.0,292.9139,293.1607,292.7855,293.0521,7008.0
2024-01-03 15:20:00,296.87,297.05,296.67,296.67,5459.0,293.1015,293.2792,292.904,292.904,5459.0
2024-01-03 15:25:00,296.85,297.28,296.85,297.28,3241.0,293.0817,293.5063,293.0817,293.5063,3241.0
2024-01-03 15:30:00,297.16,297.55,297.09,297.55,9666.0,293.3878,293.7728,293.3187,293.7728,9666.0
2024-01-03 15:35:00,297.56,297.67,297.14,297.46,6537.0,293.7827,293.8913,293.368,293.684,6537.0
2024-01-03 15:40:00,297.61,297.73,297.0,297.07,10194.0,293.8321,293.9506,293.2298,293.2989,10194.0
2024-01-03 15:45:00,297.04,297.18,296.96,297.06,21330.0,293.2693,293.4075,293.1903,293.2891,21330.0
2024-01-03 15:50:00,296.98,297.1,296.25,296.32,32375.0,293.2101,293.3286,292.4893,292.5585,32375.0
2024-01-03 15:55:00,296.35,296.84,296.21,296.78,166748.0,292.5881,293.0719,292.4499,293.0126,166748.0
2024-01-04 09:30:00,295.23,295.47,293.17,293.94,28315.0,291.4823,291.7192,289.4484,290.2087,28315.0
2024-01-04 09:35:00,293.97,295.99,293.76,294.97,12496.0,290.2383,292.2326,290.031,291.2256,12496.0
2024-01-04 09:40:00,294.83,295.78,294.66,295.56,15877.0,291.0874,292.0253,290.9195,291.8081,15877.0
2024-01-04 09:45:00,295.63,295.84,294.51,295.02,8560.0,291.8772,292.0846,290.7714,291.275,8560.0
2024-01-04 09:50:00,295.24,295.27,294.88,294.94,12629.0,291.4922,291.5218,291.1367,291.196,12629.0
2024-01-04 09:55:00,294.94,295.48,294.94,295.14,11366.0,291.196,291.7291,291.196,291.3934,11366.0
2024-01-04 10:00:00,295.07,296.2,294.95,296.01,22866.0,291.3243,292.44,291.2058,292.2524,22866.0
2024-01-04 10:05:00,296.03,297.0,295.86,297.0,5306.0,292.2721,293.2298,292.1043,293.2298,5306.0
2024-01-04 10:10:00,297.0,297.21,296.59,297.17,25236.0,293.2298,293.4372,292.825,293.3977,25236.0
2024-01-04 10:15:00,297.23,297.45,296.93,297.18,3952.0,293.4569,293.6741,293.1607,293.4075,3952.0
2024-01-04 10:20:00,297.15,297.45,297.1,297.15,2544.0,293.3779,293.6741,293.3286,293.3779,2544.0
2024-01-04 10:25:00,297.3,297.47,297.07,297.33,3041.0,293.526,293.6939,293.2989,293.5556,3041.0
2024-01-04 10:30:00,297.38,297.39,296.66,297.09,7767.0,293.605,293.6149,292.8941,293.3187,7767.0
2024-01-04 10:35:00,297.01,297.27,296.96,296.97,1541.0,293.2397,293.4964,293.1903,293.2002,1541.0
2024-01-04 10:40:00,296.99,297.44,296.89,297.41,5365.0,293.22,293.6642,293.1212,293.6346,5365.0
2024-01-04 10:45:00,297.41,297.7,297.38,297.6,3749.0,293.6346,293.9209,293.605,293.8222,3749.0
2024-01-04 10:50:00,297.6,297.6,296.9,297.09,7389.0,293.8222,293.8222,293.1311,293.3187,7389.0
2024-01-04 10:55:00,296.91,297.11,296.85,296.92,3849.0,293.141,293.3384,293.0817,293.1508,3849.0
2024-01-04 11:00:00,296.71,297.32,296.71,297.3,4506.0,292.9435,293.5458,292.9435,293.526,4506.0
2024-01-04 11:05:00,297.33,297.36,297.08,297.11,2912.0,293.5556,293.5853,293.3088,293.3384,2912.0
2024-01-04 11:10:00,297.12,297.95,297.12,297.95,3139.0,293.3483,294.1678,293.3483,294.1678,3139.0
2024-01-04 11:15:00,297.93,297.93,297.14,297.14,12979.0,294.148,294.148,293.368,293.368,12979.0
2024-01-04 11:20:00,297.12,297.33,297.04,297.18,3000.0,293.3483,293.5556,293.2693,293.4075,3000.0
2024-01-04 11:25:00,297.28,297.59,296.98,296.98,10921.0,293.5063,293.8123,293.2101,293.2101,10921.0
2024-01-04 11:30:00,297.17,297.17,296.76,297.03,2626.0,293.3977,293.3977,292.9929,293.2594,2626.0
2024-01-04 11:35:00,297.02,297.39,296.89,297.06,4666.0,293.2496,293.6149,293.1212,293.2891,4666.0
2024-01-04 11:40:00,296.95,297.03,296.75,296.87,5147.0,293.1805,293.2594,292.983,293.1015,5147.0
2024-01-04 11:45:00,296.95,296.97,296.42,296.5,8108.0,293.1805,293.2002,292.6572,292.7362,8108.0
2024-01-04 11:50:00,296.41,296.65,296.19,296.56,6281.0,292.6473,292.8843,292.4301,292.7954,6281.0
2024-01-04 11:55:00,296.5,296.9,296.5,296.73,7016.0,292.7362,293.1311,292.7362,292.9633,7016.0
2024-01-04 12:00:00,296.73,296.81,296.23,296.35,7975.0,292.9633,293.0422,292.4696,292.5881,7975.0
2024-01-04 12:05:00,296.49,296.57,296.12,296.19,11108.0,292.7263,292.8053,292.361,292.4301,11108.0
2024-01-04 12:10:00,296.17,296.67,296.17,296.47,15117.0,292.4104,292.904,292.4104,292.7066,15117.0
2024-01-04 12:15:00,296.47,296.52,296.16,296.35,7318.0,292.7066,292.7559,292.4005,292.5881,7318.0
2024-01-04 12:20:00,296.51,296.73,296.35,296.51,5830.0,292.746,292.9633,292.5881,292.746,5830.0
2024-01-04 12:25:00,296.51,296.69,296.44,296.52,6493.0,292.746,292.9238,292.6769,292.7559,6493.0
2024-01-04 12:30:00,296.59,296.59,296.29,296.34,3438.0,292.825,292.825,292.5288,292.5782,3438.0
2024-01-04 12:35:00,296.35,296.53,296.28,296.51,6391.0,292.5881,292.7658,292.519,292.746,6391.0
2024-01-04 12:40:00,296.47,296.58,296.16,296.22,5003.0,292.7066,292.8152,292.4005,292.4597,5003.0
2024-01-04 12:45:00,296.21,296.43,296.08,296.43,5078.0,292.4499,292.6671,292.3215,292.6671,5078.0
2024-01-04 12:50:00,296.53,296.81,296.46,296.81,3981.0,292.7658,293.0422,292.6967,293.0422,3981.0
2024-01-04 12:55:00,296.73,296.81,296.39,296.66,4720.0,292.9633,293.0422,292.6276,292.8941,4720.0
2024-01-04 13:00:00,296.59,296.89,296.59,296.85,4364.0,292.825,293.1212,292.825,293.0817,4364.0
2024-01-04 13:05:00,296.85,296.86,296.62,296.62,16028.0,293.0817,293.0916,292.8546,292.8546,16028.0
2024-01-04 13:10:00,296.65,296.7,296.29,296.34,9346.0,292.8843,292.9336,292.5288,292.5782,9346.0
2024-01-04 13:15:00,296.26,296.27,296.08,296.18,12355.0,292.4992,292.5091,292.3215,292.4202,12355.0
2024-01-04 13:20:00,296.18,296.61,296.17,296.55,3316.0,292.4202,292.8448,292.4104,292.7855,3316.0
2024-01-04 13:25:00,296.46,296.61,296.38,296.43,3113.0,292.6967,292.8448,292.6177,292.6671,3113.0
2024-01-04 13:30:00,296.51,296.69,296.36,296.57,3165.0,292.746,292.9238,292.5979,292.8053,3165.0
2024-01-04 13:35:00,296.65,296.76,296.43,296.43,3241.0,292.8843,292.9929,292.6671,292.6671,3241.0
2024-01-04 13:40:00,296.44,296.69,296.43,296.64,2517.0,292.6769,292.9238,292.6671,292.8744,2517.0
2024-01-04 13:45:00,296.67,296.69,296.49,296.66,5591.0,292.904,292.9238,292.7263,292.8941,5591.0
2024-01-04 13:50:00,296.74,296.83,296.49,296.6,5860.0,292.9731,293.062,292.7263,292.8349,5860.0
2024-01-04 13:55:00,296.49,296.49,295.94,296.0,11720.0,292.7263,292.7263,292.1833,292.2425,11720.0
2024-01-04 14:00:00,295.93,296.18,295.69,295.83,7186.0,292.1734,292.4202,291.9365,292.0747,7186.0
2024-01-04 14:05:00,295.83,296.05,295.82,295.9,5519.0,292.0747,292.2919,292.0648,292.1438,5519.0
2024-01-04 14:10:00,295.95,296.26,295.81,296.17,7143.0,292.1932,292.4992,292.0549,292.4104,7143.0
2024-01-04 14:15:00,296.17,296.37,296.13,296.21,8097.0,292.4104,292.6078,292.3709,292.4499,8097.0
2024-01-04 14:20:00,296.19,296.35,296.17,296.22,3331.0,292.4301,292.5881,292.4104,292.4597,3331.0
2024-01-04 14:25:00,296.22,296.56,296.22,296.44,5900.0,292.4597,292.7954,292.4597,292.6769,5900.0
2024-01-04 14:30:00,296.4,296.4,296.04,296.22,3688.0,292.6374,292.6374,292.282,292.4597,3688.0
2024-01-04 14:35:00,296.14,296.19,295.89,295.9,5800.0,292.3807,292.4301,292.1339,292.1438,5800.0
2024-01-04 14:40:00,295.89,295.93,295.78,295.78,5985.0,292.1339,292.1734,292.0253,292.0253,5985.0
2024-01-04 14:45:00,295.75,296.2,295.68,296.2,4460.0,291.9957,292.44,291.9266,292.44,4460.0
2024-01-04 14:50:00,296.35,296.68,296.35,296.52,6712.0,292.5881,292.9139,292.5881,292.7559,6712.0
2024-01-04 14:55:00,296.5,296.65,296.47,296.55,6594.0,292.7362,292.8843,292.7066,292.7855,6594.0
2024-01-04 15:00:00,296.55,296.55,296.19,296.42,7283.0,292.7855,292.7855,292.4301,292.6572,7283.0
2024-01-04 15:05:00,296.33,296.57,296.32,296.34,7886.0,292.5683,292.8053,292.5585,292.5782,7886.0
2024-01-04 15:10:00,296.34,296.41,296.03,296.03,8977.0,292.5782,292.6473,292.2721,292.2721,8977.0
2024-01-04 15:15:00,296.04,296.11,295.75,295.96,12443.0,292.282,292.3511,291.9957,292.203,12443.0
2024-01-04 15:20:00,295.91,295.95,295.6,295.75,7417.0,292.1537,292.1932,291.8476,291.9957,7417.0
2024-01-04 15:25:00,295.74,295.99,295.63,295.99,12398.0,291.9858,292.2326,291.8772,292.2326,12398.0
2024-01-04 15:30:00,295.83,296.57,295.79,296.52,12706.0,292.0747,292.8053,292.0352,292.7559,12706.0
2024-01-04 15:35:00,296.59,296.65,296.29,296.41,13149.0,292.825,292.8843,292.5288,292.6473,13149.0
2024-01-04 15:40:00,296.44,296.47,296.27,296.42,19541.0,292.6769,292.7066,292.5091,292.6572,19541.0
2024-01-04 15:45:00,296.42,296.44,295.6,295.71,26417.0,292.6572,292.6769,291.8476,291.9562,26417.0
2024-01-04 15:50:00,295.71,295.73,295.3,295.62,30588.0,291.9562,291.9759,291.5514,291.8673,30588.0
2024-01-04 15:55:00,295.66,295.94,295.28,295.77,107564.0,291.9068,292.1833,291.5317,292.0154,107564.0
2024-01-05 09:30:00,294.96,297.24,294.96,297.15,13737.0,291.2157,293.4668,291.2157,293.3779,13737.0
2024-01-05 09:35:00,297.21,298.0,297.21,297.9,1300.0,293.4372,294.2171,293.4372,294.1184,1300.0
2024-01-05 09:40:00,297.0,297.14,296.72,297.13,2318.0,293.2298,293.368,292.9534,293.3582,2318.0
2024-01-05 09:45:00,297.26,297.55,297.01,297.12,2111.0,293.4865,293.7728,293.2397,293.3483,2111.0
2024-01-05 09:50:00,297.1,297.32,296.88,297.32,1553.0,293.3286,293.5458,293.1113,293.5458,1553.0
2024-01-05 09:55:00,297.15,297.21,296.37,296.7,3507.0,293.3779,293.4372,292.6078,292.9336,3507.0
2024-01-05 10:00:00,296.49,299.27,296.47,298.54,10802.0,292.7263,295.471,292.7066,294.7503,10802.0
2024-01-05 10:05:00,298.68,299.16,298.23,298.36,12095.0,294.8885,295.3624,294.4442,294.5726,12095.0
2024-01-05 10:10:00,298.59,298.9,297.57,298.0,12728.0,294.7996,295.1057,293.7926,294.2171,12728.0
2024-01-05 10:15:00,297.96,298.0,297.59,297.72,10287.0,294.1776,294.2171,293.8123,293.9407,10287.0
2024-01-05 10:20:00,297.61,298.12,297.61,298.12,3573.0,293.8321,294.3356,293.8321,294.3356,3573.0
2024-01-05 10:25:00,297.98,298.25,297.68,297.81,2315.0,294.1974,294.464,293.9012,294.0295,2315.0
2024-01-05 10:30:00,297.79,298.16,297.65,297.91,3187.0,294.0098,294.3751,293.8716,294.1283,3187.0
2024-01-05 10:35:00,297.89,298.02,297.7,297.76,2132.0,294.1085,294.2369,293.9209,293.9802,2132.0
2024-01-05 10:40:00,297.56,298.53,297.55,298.46,8488.0,293.7827,294.7404,293.7728,294.6713,8488.0
2024-01-05 10:45:00,298.42,298.46,298.16,298.16,2504.0,294.6318,294.6713,294.3751,294.3751,2504.0
2024-01-05 10:50:00,298.14,298.53,297.91,298.48,7647.0,294.3554,294.7404,294.1283,294.691,7647.0
2024-01-05 10:55:00,298.56,298.62,298.28,298.56,3286.0,294.77,294.8293,294.4936,294.77,3286.0
2024-01-05 11:00:00,298.5,298.7,298.3,298.34,6770.0,294.7108,294.9082,294.5133,294.5528,6770.0
2024-01-05 11:05:00,298.48,298.49,298.0,298.23,12746.0,294.691,294.7009,294.2171,294.4442,12746.0
2024-01-05 11:10:00,298.23,298.79,298.0,298.72,6733.0,294.4442,294.9971,294.2171,294.928,6733.0
2024-01-05 11:15:00,298.6,298.73,297.64,297.92,6404.0,294.8095,294.9379,293.8617,294.1381,6404.0
2024-01-05 11:20:00,297.69,298.01,297.6,297.6,4308.0,293.9111,294.227,293.8222,293.8222,4308.0
2024-01-05 11:25:00,297.87,298.06,297.77,297.92,2914.0,294.0888,294.2764,293.9901,294.1381,2914.0
2024-01-05 11:30:00,297.87,297.92,297.42,297.64,2618.0,294.0888,294.1381,293.6445,293.8617,2618.0
2024-01-05 11:35:00,297.55,297.9,297.46,297.9,1470.0,293.7728,294.1184,293.684,294.1184,1470.0
2024-01-05 11:40:00,297.7,297.87,297.52,297.56,8052.0,293.9209,294.0888,293.7432,293.7827,8052.0
2024-01-05 11:45:00,297.57,297.8,297.47,297.55,5969.0,293.7926,294.0197,293.6939,293.7728,5969.0
2024-01-05 11:50:00,297.67,297.82,297.52,297.52,5307.0,293.8913,294.0394,293.7432,293.7432,5307.0
2024-01-05 11:55:00,297.53,297.57,297.26,297.57,1808.0,293.7531,293.7926,293.4865,293.7926,1808.0
2024-01-05 12:00:00,297.54,297.6,297.38,297.5,2005.0,293.763,293.8222,293.605,293.7235,2005.0
2024-01-05 12:05:00,297.36,297.38,296.66,296.66,3409.0,293.5853,293.605,292.8941,292.8941,3409.0
2024-01-05 12:10:00,296.63,296.95,296.46,296.95,2445.0,292.8645,293.1805,292.6967,293.1805,2445.0
2024-01-05 12:15:00,296.96,297.12,296.67,296.67,728.0,293.1903,293.3483,292.904,292.904,728.0
2024-01-05 12:20:00,296.64,296.74,296.31,296.31,7190.0,292.8744,292.9731,292.5486,292.5486,7190.0
2024-01-05 12:25:00,296.49,296.7,296.4,296.51,2286.0,292.7263,292.9336,292.6374,292.746,2286.0
2024-01-05 12:30:00,296.49,296.52,296.38,296.38,1133.0,292.7263,292.7559,292.6177,292.6177,1133.0
2024-01-05 12:35:00,296.37,296.76,296.37,296.61,2609.0,292.6078,292.9929,292.6078,292.8448,2609.0
2024-01-05 12:40:00,296.6,296.67,296.56,296.56,854.0,292.8349,292.904,292.7954,292.7954,854.0
2024-01-05 12:45:00,296.68,296.68,296.28,296.38,3618.0,292.9139,292.9139,292.519,292.6177,3618.0
2024-01-05 12:50:00,296.45,296.6,296.11,296.15,4081.0,292.6868,292.8349,292.3511,292.3906,4081.0
2024-01-05 12:55:00,296.05,296.29,296.02,296.09,8563.0,292.2919,292.5288,292.2623,292.3314,8563.0
2024-01-05 13:00:00,296.01,296.05,295.67,295.67,1520.0,292.2524,292.2919,291.9167,291.9167,1520.0
2024-01-05 13:05:00,295.83,296.14,295.83,295.98,1135.0,292.0747,292.3807,292.0747,292.2228,1135.0
2024-01-05 13:10:00,296.1,296.15,296.06,296.13,2086.0,292.3412,292.3906,292.3018,292.3709,2086.0
2024-01-05 13:15:00,296.19,296.2,295.91,295.91,702.0,292.4301,292.44,292.1537,292.1537,702.0
2024-01-05 13:20:00,296.1,296.22,295.96,296.22,2268.0,292.3412,292.4597,292.203,292.4597,2268.0
2024-01-05 13:25:00,296.21,296.49,296.06,296.39,7831.0,292.4499,292.7263,292.3018,292.6276,7831.0
2024-01-05 13:30:00,296.95,297.1,296.51,296.9,1169.0,293.1805,293.3286,292.746,293.1311,1169.0
2024-01-05 13:35:00,297.02,297.39,296.97,297.39,645.0,293.2496,293.6149,293.2002,293.6149,645.0
2024-01-05 13:40:00,297.31,297.36,297.05,297.05,2183.0,293.5359,293.5853,293.2792,293.2792,2183.0
2024-01-05 13:45:00,296.95,297.21,296.95,297.01,1443.0,293.1805,293.4372,293.1805,293.2397,1443.0
2024-01-05 13:50:00,296.97,297.13,296.89,297.13,3041.0,293.2002,293.3582,293.1212,293.3582,3041.0
2024-01-05 13:55:00,297.03,297.03,296.75,296.75,3884.0,293.2594,293.2594,292.983,292.983,3884.0
2024-01-05 14:00:00,296.85,296.93,296.6,296.82,6784.0,293.0817,293.1607,292.8349,293.0521,6784.0
2024-01-05 14:05:00,296.95,297.11,296.88,297.05,2400.0,293.1805,293.3384,293.1113,293.2792,2400.0
2024-01-05 14:10:00,297.15,297.28,296.8,296.84,4198.0,293.3779,293.5063,293.0324,293.0719,4198.0
2024-01-05 14:15:00,296.9,296.94,296.45,296.5,10646.0,293.1311,293.1706,292.6868,292.7362,10646.0
2024-01-05 14:20:00,296.5,296.97,296.42,296.73,7124.0,292.7362,293.2002,292.6572,292.9633,7124.0
2024-01-05 14:25:00,296.78,296.88,296.65,296.65,3747.0,293.0126,293.1113,292.8843,292.8843,3747.0
2024-01-05 14:30:00,296.71,296.88,296.61,296.61,1506.0,292.9435,293.1113,292.8448,292.8448,1506.0
2024-01-05 14:35:00,296.76,296.86,296.55,296.55,1291.0,292.9929,293.0916,292.7855,292.7855,1291.0
2024-01-05 14:40:00,296.5,296.55,296.28,296.31,2418.0,292.7362,292.7855,292.519,292.5486,2418.0
2024-01-05 14:45:00,296.36,296.39,296.24,296.31,2174.0,292.5979,292.6276,292.4795,292.5486,2174.0
2024-01-05 14:50:00,296.22,296.24,295.89,295.97,5519.0,292.4597,292.4795,292.1339,292.2129,5519.0
2024-01-05 14:55:00,295.98,296.2,295.63,295.78,4855.0,292.2228,292.44,291.8772,292.0253,4855.0
2024-01-05 15:00:00,295.75,296.13,295.72,296.1,2278.0,291.9957,292.3709,291.9661,292.3412,2278.0
2024-01-05 15:05:00,296.01,296.22,295.7,295.7,6890.0,292.2524,292.4597,291.9463,291.9463,6890.0
2024-01-05 15:10:00,295.78,295.97,295.63,295.7,9911.0,292.0253,292.2129,291.8772,291.9463,9911.0
2024-01-05 15:15:00,295.67,295.7,295.41,295.7,4633.0,291.9167,291.9463,291.66,291.9463,4633.0
2024-01-05 15:20:00,295.74,295.81,295.47,295.47,4367.0,291.9858,292.0549,291.7192,291.7192,4367.0
2024-01-05 15:25:00,295.48,295.8,295.3,295.8,5255.0,291.7291,292.0451,291.5514,292.0451,5255.0
2024-01-05 15:30:00,295.75,295.8,295.51,295.75,9718.0,291.9957,292.0451,291.7587,291.9957,9718.0
2024-01-05 15:35:00,295.76,295.88,295.71,295.75,10391.0,292.0056,292.124,291.9562,291.9957,10391.0
2024-01-05 15:40:00,295.8,296.43,295.77,296.43,17173.0,292.0451,292.6671,292.0154,292.6671,17173.0
2024-01-05 15:45:00,296.44,296.55,295.9,296.42,8120.0,292.6769,292.7855,292.1438,292.6572,8120.0
2024-01-05 15:50:00,296.31,296.46,296.01,296.43,18670.0,292.5486,292.6967,292.2524,292.6671,18670.0
2024-01-05 15:55:00,296.48,296.74,296.12,296.69,70276.0,292.7164,292.9731,292.361,292.9238,70276.0
2024-01-08 09:30:00,296.88,296.91,295.81,296.46,11792.0,293.1113,293.141,292.0549,292.6967,11792.0
2024-01-08 09:35:00,296.46,297.16,296.07,296.2,3718.0,292.6967,293.3878,292.3116,292.44,3718.0
2024-01-08 09:40:00,296.23,296.23,294.57,295.36,3162.0,292.4696,292.4696,290.8307,291.6106,3162.0
2024-01-08 09:45:00,295.55,295.82,295.55,295.79,600.0,291.7982,292.0648,291.7982,292.0352,600.0
2024-01-08 09:50:00,295.68,296.19,295.45,295.59,3315.0,291.9266,292.4301,291.6995,291.8377,3315.0
2024-01-08 09:55:00,295.75,296.4,295.75,296.23,1734.0,291.9957,292.6374,291.9957,292.4696,1734.0
2024-01-08 10:00:00,296.44,297.19,295.86,297.02,5208.0,292.6769,293.4174,292.1043,293.2496,5208.0
2024-01-08 10:05:00,296.99,297.16,296.51,296.52,3893.0,293.22,293.3878,292.746,292.7559,3893.0
2024-01-08 10:10:00,296.6,297.11,296.52,297.07,5944.0,292.8349,293.3384,292.7559,293.2989,5944.0
2024-01-08 10:15:00,297.11,297.35,297.0,297.35,3683.0,293.3384,293.5754,293.2298,293.5754,3683.0
2024-01-08 10:20:00,297.24,297.28,296.99,296.99,2029.0,293.4668,293.5063,293.22,293.22,2029.0
2024-01-08 10:25:00,296.99,296.99,296.53,296.62,2655.0,293.22,293.22,292.7658,292.8546,2655.0
2024-01-08 10:30:00,296.81,297.07,296.79,296.79,1009.0,293.0422,293.2989,293.0225,293.0225,1009.0
2024-01-08 10:35:00,296.88,296.96,296.88,296.95,500.0,293.1113,293.1903,293.1113,293.1805,500.0
2024-01-08 10:40:00,296.9,296.9,296.41,296.42,1800.0,293.1311,293.1311,292.6473,292.6572,1800.0
2024-01-08 10:45:00,296.32,296.38,296.16,296.29,3121.0,292.5585,292.6177,292.4005,292.5288,3121.0
2024-01-08 10:50:00,296.44,296.44,296.31,296.38,1887.0,292.6769,292.6769,292.5486,292.6177,1887.0
2024-01-08 10:55:00,296.38,296.4,296.14,296.16,3006.0,292.6177,292.6374,292.3807,292.4005,3006.0
2024-01-08 11:00:00,296.24,296.32,295.94,296.04,4217.0,292.4795,292.5585,292.1833,292.282,4217.0
2024-01-08 11:05:00,296.03,297.11,296.03,296.98,9226.0,292.2721,293.3384,292.2721,293.2101,9226.0
2024-01-08 11:10:00,297.0,297.05,296.21,296.38,9647.0,293.2298,293.2792,292.4499,292.6177,9647.0
2024-01-08 11:15:00,296.38,296.74,296.38,296.41,1992.0,292.6177,292.9731,292.6177,292.6473,1992.0
2024-01-08 11:20:00,296.63,296.63,296.08,296.08,2431.0,292.8645,292.8645,292.3215,292.3215,2431.0
2024-01-08 11:25:00,296.22,296.22,295.83,295.93,2244.0,292.4597,292.4597,292.0747,292.1734,2244.0
2024-01-08 11:30:00,295.85,296.06,295.85,295.96,600.0,292.0944,292.3018,292.0944,292.203,600.0
2024-01-08 11:35:00,296.03,296.12,295.87,296.12,2764.0,292.2721,292.361,292.1142,292.361,2764.0
2024-01-08 11:40:00,296.04,296.25,295.99,296.21,1928.0,292.282,292.4893,292.2326,292.4499,1928.0
2024-01-08 11:45:00,296.21,296.44,296.21,296.4,1513.0,292.4499,292.6769,292.4499,292.6374,1513.0
2024-01-08 11:50:00,296.39,296.48,296.27,296.46,3627.0,292.6276,292.7164,292.5091,292.6967,3627.0
2024-01-08 11:55:00,296.61,296.85,296.5,296.68,2458.0,292.8448,293.0817,292.7362,292.9139,2458.0
2024-01-08 12:00:00,296.96,297.23,296.86,297.06,2215.0,293.1903,293.4569,293.0916,293.2891,2215.0
2024-01-08 12:05:00,297.04,297.17,296.5,296.5,1602.0,293.2693,293.3977,292.7362,292.7362,1602.0
2024-01-08 12:10:00,296.46,296.68,296.46,296.68,1733.0,292.6967,292.9139,292.6967,292.9139,1733.0
2024-01-08 12:15:00,296.53,296.62,296.47,296.62,1218.0,292.7658,292.8546,292.7066,292.8546,1218.0
2024-01-08 12:20:00,296.51,296.51,296.21,296.44,2014.0,292.746,292.746,292.4499,292.6769,2014.0
2024-01-08 12:25:00,296.49,296.49,296.22,296.22,310.0,292.7263,292.7263,292.4597,292.4597,310.0
2024-01-08 12:30:00,296.25,296.41,296.05,296.41,3243.0,292.4893,292.6473,292.2919,292.6473,3243.0
2024-01-08 12:35:00,296.41,296.58,296.41,296.48,600.0,292.6473,292.8152,292.6473,292.7164,600.0
2024-01-08 12:40:00,296.5,296.63,296.44,296.45,1980.0,292.7362,292.8645,292.6769,292.6868,1980.0
2024-01-08 12:45:00,296.36,296.9,296.36,296.76,2200.0,292.5979,293.1311,292.5979,292.9929,2200.0
2024-01-08 12:50:00,296.76,296.93,296.7,296.88,1490.0,292.9929,293.1607,292.9336,293.1113,1490.0
2024-01-08 12:55:00,296.93,296.97,296.84,296.96,2083.0,293.1607,293.2002,293.0719,293.1903,2083.0
2024-01-08 13:00:00,296.9,297.21,296.9,297.18,7578.0,293.1311,293.4372,293.1311,293.4075,7578.0
2024-01-08 13:05:00,297.27,297.52,297.26,297.39,5099.0,293.4964,293.7432,293.4865,293.6149,5099.0
2024-01-08 13:10:00,297.33,297.57,297.15,297.45,2985.0,293.5556,293.7926,293.3779,293.6741,2985.0
2024-01-08 13:15:00,297.38,297.7,297.37,297.46,7183.0,293.605,293.9209,293.5951,293.684,7183.0
2024-01-08 13:20:00,297.46,297.57,297.46,297.48,1557.0,293.684,293.7926,293.684,293.7037,1557.0
2024-01-08 13:25:00,297.47,297.59,297.37,297.37,3758.0,293.6939,293.8123,293.5951,293.5951,3758.0
2024-01-08 13:30:00,297.36,297.47,297.27,297.39,4373.0,293.5853,293.6939,293.4964,293.6149,4373.0
2024-01-08 13:35:00,297.44,297.48,297.15,297.36,2570.0,293.6642,293.7037,293.3779,293.5853,2570.0
2024-01-08 13:40:00,297.43,297.57,297.42,297.56,3966.0,293.6544,293.7926,293.6445,293.7827,3966.0
2024-01-08 13:45:00,297.58,297.89,297.58,297.81,4288.0,293.8025,294.1085,293.8025,294.0295,4288.0
2024-01-08 13:50:00,297.71,297.87,297.61,297.79,2412.0,293.9308,294.0888,293.8321,294.0098,2412.0
2024-01-08 13:55:00,297.82,298.11,297.82,298.08,2300.0,294.0394,294.3257,294.0394,294.2961,2300.0
2024-01-08 14:00:00,298.11,298.11,297.93,298.1,5265.0,294.3257,294.3257,294.148,294.3159,5265.0
2024-01-08 14:05:00,298.1,298.28,298.05,298.25,3763.0,294.3159,294.4936,294.2665,294.464,3763.0
2024-01-08 14:10:00,298.4,298.62,298.4,298.53,3278.0,294.6121,294.8293,294.6121,294.7404,3278.0
2024-01-08 14:15:00,298.51,298.74,298.43,298.69,5850.0,294.7207,294.9477,294.6417,294.8984,5850.0
2024-01-08 14:20:00,298.64,298.74,298.61,298.74,4200.0,294.849,294.9477,294.8194,294.9477,4200.0
2024-01-08 14:25:00,298.81,299.21,298.81,298.97,3491.0,295.0168,295.4118,295.0168,295.1748,3491.0
2024-01-08 14:30:00,299.21,299.37,299.13,299.18,3810.0,295.4118,295.5697,295.3328,295.3822,3810.0
2024-01-08 14:35:00,299.18,299.18,298.97,299.05,2478.0,295.3822,295.3822,295.1748,295.2538,2478.0
2024-01-08 14:40:00,299.05,299.24,299.02,299.02,7813.0,295.2538,295.4414,295.2242,295.2242,7813.0
2024-01-08 14:45:00,298.96,299.27,298.92,299.18,4011.0,295.1649,295.471,295.1255,295.3822,4011.0
2024-01-08 14:50:00,299.24,299.34,299.13,299.3,5959.0,295.4414,295.5401,295.3328,295.5006,5959.0
2024-01-08 14:55:00,299.33,299.65,299.25,299.48,8021.0,295.5302,295.8462,295.4513,295.6783,8021.0
2024-01-08 15:00:00,299.5,299.55,299.31,299.55,3896.0,295.6981,295.7475,295.5105,295.7475,3896.0
2024-01-08 15:05:00,299.55,299.55,299.35,299.44,2547.0,295.7475,295.7475,295.55,295.6389,2547.0
2024-01-08 15:10:00,299.41,299.41,299.01,299.15,4427.0,295.6092,295.6092,295.2143,295.3525,4427.0
2024-01-08 15:15:00,299.15,299.59,299.11,299.44,5455.0,295.3525,295.7869,295.313,295.6389,5455.0
2024-01-08 15:20:00,299.63,299.65,299.27,299.31,17401.0,295.8264,295.8462,295.471,295.5105,17401.0
2024-01-08 15:25:00,299.34,299.47,299.19,299.22,4073.0,295.5401,295.6685,295.392,295.4216,4073.0
2024-01-08 15:30:00,299.21,299.62,299.16,299.59,7515.0,295.4118,295.8166,295.3624,295.7869,7515.0
2024-01-08 15:35:00,299.54,299.74,299.36,299.74,5228.0,295.7376,295.935,295.5599,295.935,5228.0
2024-01-08 15:40:00,299.69,299.82,299.57,299.65,8104.0,295.8857,296.014,295.7672,295.8462,8104.0
2024-01-08 15:45:00,299.67,299.89,299.57,299.65,15233.0,295.8659,296.0831,295.7672,295.8462,15233.0
2024-01-08 15:50:00,299.81,300.35,299.72,300.13,62401.0,296.0042,296.5373,295.9153,296.3201,62401.0
2024-01-08 15:55:00,300.13,300.13,299.36,299.48,62285.0,296.3201,296.3201,295.5599,295.6783,62285.0
2024-01-09 09:30:00,297.47,298.72,295.08,296.29,20477.0,293.6939,294.928,291.3342,292.5288,20477.0
2024-01-09 09:35:00,296.26,297.41,296.26,297.2,6773.0,292.4992,293.6346,292.4992,293.4273,6773.0
2024-01-09 09:40:00,297.24,297.3,296.31,296.53,5977.0,293.4668,293.526,292.5486,292.7658,5977.0
2024-01-09 09:45:00,296.41,296.58,295.58,296.57,6674.0,292.6473,292.8152,291.8279,292.8053,6674.0
2024-01-09 09:50:00,296.5,296.8,296.21,296.41,6949.0,292.7362,293.0324,292.4499,292.6473,6949.0
2024-01-09 09:55:00,296.57,296.89,296.06,296.65,6634.0,292.8053,293.1212,292.3018,292.8843,6634.0
2024-01-09 10:00:00,296.65,297.2,296.65,296.91,7640.0,292.8843,293.4273,292.8843,293.141,7640.0
2024-01-09 10:05:00,296.63,297.57,296.41,297.57,3823.0,292.8645,293.7926,292.6473,293.7926,3823.0
2024-01-09 10:10:00,297.38,297.43,296.99,297.3,6417.0,293.605,293.6544,293.22,293.526,6417.0
2024-01-09 10:15:00,297.47,297.76,297.25,297.61,6689.0,293.6939,293.9802,293.4767,293.8321,6689.0
2024-01-09 10:20:00,297.61,297.72,297.41,297.41,2922.0,293.8321,293.9407,293.6346,293.6346,2922.0
2024-01-09 10:25:00,297.53,297.53,297.15,297.39,3718.0,293.7531,293.7531,293.3779,293.6149,3718.0
2024-01-09 10:30:00,297.36,297.7,297.29,297.63,5323.0,293.5853,293.9209,293.5161,293.8518,5323.0
2024-01-09 10:35:00,297.56,297.76,297.51,297.67,2920.0,293.7827,293.9802,293.7334,293.8913,2920.0
2024-01-09 10:40:00,297.64,297.83,297.61,297.61,3500.0,293.8617,294.0493,293.8321,293.8321,3500.0
2024-01-09 10:45:00,297.62,297.75,297.48,297.49,4899.0,293.842,293.9703,293.7037,293.7136,4899.0
2024-01-09 10:50:00,297.6,297.6,297.34,297.44,3093.0,293.8222,293.8222,293.5655,293.6642,3093.0
2024-01-09 10:55:00,297.39,297.71,297.37,297.46,5555.0,293.6149,293.9308,293.5951,293.684,5555.0
2024-01-09 11:00:00,297.35,297.61,297.23,297.51,4263.0,293.5754,293.8321,293.4569,293.7334,4263.0
2024-01-09 11:05:00,297.57,297.59,296.88,296.88,3592.0,293.7926,293.8123,293.1113,293.1113,3592.0
2024-01-09 11:10:00,297.03,297.2,296.7,297.2,3448.0,293.2594,293.4273,292.9336,293.4273,3448.0
2024-01-09 11:15:00,297.02,297.22,296.95,297.06,7304.0,293.2496,293.447,293.1805,293.2891,7304.0
2024-01-09 11:20:00,296.99,297.41,296.91,297.2,13502.0,293.22,293.6346,293.141,293.4273,13502.0
2024-01-09 11:25:00,297.16,297.51,297.15,297.34,34617.0,293.3878,293.7334,293.3779,293.5655,34617.0
2024-01-09 11:30:00,297.3,297.62,297.29,297.53,6844.0,293.526,293.842,293.5161,293.7531,6844.0
2024-01-09 11:35:00,297.42,297.5,297.21,297.31,5597.0,293.6445,293.7235,293.4372,293.5359,5597.0
2024-01-09 11:40:00,297.35,297.62,297.19,297.62,103531.0,293.5754,293.842,293.4174,293.842,103531.0
2024-01-09 11:45:00,297.62,297.75,297.35,297.4,10206.0,293.842,293.9703,293.5754,293.6247,10206.0
2024-01-09 11:50:00,297.46,297.99,297.45,297.89,6724.0,293.684,294.2073,293.6741,294.1085,6724.0
2024-01-09 11:55:00,297.81,298.07,297.7,297.89,11775.0,294.0295,294.2862,293.9209,294.1085,11775.0
2024-01-09 12:00:00,297.98,298.3,297.67,298.3,6427.0,294.1974,294.5133,293.8913,294.5133,6427.0
2024-01-09 12:05:00,298.23,298.36,298.15,298.17,4500.0,294.4442,294.5726,294.3652,294.385,4500.0
2024-01-09 12:10:00,298.1,298.34,298.02,298.08,11387.0,294.3159,294.5528,294.2369,294.2961,11387.0
2024-01-09 12:15:00,298.13,298.22,297.78,297.89,11603.0,294.3455,294.4343,293.9999,294.1085,11603.0
2024-01-09 12:20:00,297.78,298.39,297.67,298.29,15648.0,293.9999,294.6022,293.8913,294.5034,15648.0
2024-01-09 12:25:00,298.28,298.51,298.18,298.38,3496.0,294.4936,294.7207,294.3948,294.5923,3496.0
2024-01-09 12:30:00,298.28,298.47,298.06,298.15,6649.0,294.4936,294.6812,294.2764,294.3652,6649.0
2024-01-09 12:35:00,298.03,298.19,298.0,298.19,2443.0,294.2467,294.4047,294.2171,294.4047,2443.0
2024-01-09 12:40:00,298.16,298.36,298.07,298.16,8232.0,294.3751,294.5726,294.2862,294.3751,8232.0
2024-01-09 12:45:00,298.13,298.19,297.86,297.86,5792.0,294.3455,294.4047,294.0789,294.0789,5792.0
2024-01-09 12:50:00,297.86,298.04,297.82,297.94,5783.0,294.0789,294.2566,294.0394,294.1579,5783.0
2024-01-09 12:55:00,297.9,298.09,297.82,297.91,8768.0,294.1184,294.306,294.0394,294.1283,8768.0
2024-01-09 13:00:00,297.97,298.42,297.97,298.36,11372.0,294.1875,294.6318,294.1875,294.5726,11372.0
2024-01-09 13:05:00,298.36,298.4,297.84,297.93,5631.0,294.5726,294.6121,294.0592,294.148,5631.0
2024-01-09 13:10:00,297.91,298.01,297.76,297.79,10465.0,294.1283,294.227,293.9802,294.0098,10465.0
2024-01-09 13:15:00,297.76,297.77,297.43,297.55,20668.0,293.9802,293.9901,293.6544,293.7728,20668.0
2024-01-09 13:20:00,297.67,297.67,297.18,297.27,18034.0,293.8913,293.8913,293.4075,293.4964,18034.0
2024-01-09 13:25:00,297.24,297.33,297.0,297.27,18026.0,293.4668,293.5556,293.2298,293.4964,18026.0
2024-01-09 13:30:00,297.16,297.16,296.54,296.74,6212.0,293.3878,293.3878,292.7757,292.9731,6212.0
2024-01-09 13:35:00,296.77,297.21,296.77,297.21,4416.0,293.0027,293.4372,293.0027,293.4372,4416.0
2024-01-09 13:40:00,297.19,297.31,297.07,297.31,3824.0,293.4174,293.5359,293.2989,293.5359,3824.0
2024-01-09 13:45:00,297.33,297.98,297.3,297.74,3173.0,293.5556,294.1974,293.526,293.9604,3173.0
2024-01-09 13:50:00,297.75,298.39,297.75,298.25,3198.0,293.9703,294.6022,293.9703,294.464,3198.0
2024-01-09 13:55:00,298.23,298.25,297.92,298.06,4736.0,294.4442,294.464,294.1381,294.2764,4736.0
2024-01-09 14:00:00,298.17,298.26,297.96,298.13,4032.0,294.385,294.4738,294.1776,294.3455,4032.0
2024-01-09 14:05:00,298.13,298.22,298.06,298.12,2493.0,294.3455,294.4343,294.2764,294.3356,2493.0
2024-01-09 14:10:00,298.09,298.32,297.89,297.89,4787.0,294.306,294.5331,294.1085,294.1085,4787.0
2024-01-09 14:15:00,297.86,298.06,297.74,298.04,2632.0,294.0789,294.2764,293.9604,294.2566,2632.0
2024-01-09 14:20:00,298.1,298.21,297.87,297.98,5266.0,294.3159,294.4245,294.0888,294.1974,5266.0
2024-01-09 14:25:00,297.93,298.06,297.67,297.76,8063.0,294.148,294.2764,293.8913,293.9802,8063.0
2024-01-09 14:30:00,297.78,297.85,297.62,297.71,5493.0,293.9999,294.069,293.842,293.9308,5493.0
2024-01-09 14:35:00,297.69,297.7,297.48,297.49,4022.0,293.9111,293.9209,293.7037,293.7136,4022.0
2024-01-09 14:40:00,297.51,297.55,297.3,297.44,6978.0,293.7334,293.7728,293.526,293.6642,6978.0
2024-01-09 14:45:00,297.46,297.46,297.16,297.37,7063.0,293.684,293.684,293.3878,293.5951,7063.0
2024-01-09 14:50:00,297.42,297.45,297.08,297.43,9181.0,293.6445,293.6741,293.3088,293.6544,9181.0
2024-01-09 14:55:00,297.42,297.48,297.25,297.44,6433.0,293.6445,293.7037,293.4767,293.6642,6433.0
2024-01-09 15:00:00,297.44,297.57,297.11,297.25,12527.0,293.6642,293.7926,293.3384,293.4767,12527.0
2024-01-09 15:05:00,297.23,297.31,296.66,296.97,5938.0,293.4569,293.5359,292.8941,293.2002,5938.0
2024-01-09 15:10:00,296.96,297.27,296.95,297.07,8635.0,293.1903,293.4964,293.1805,293.2989,8635.0
2024-01-09 15:15:00,297.05,297.27,297.02,297.18,8404.0,293.2792,293.4964,293.2496,293.4075,8404.0
2024-01-09 15:20:00,297.25,297.5,296.97,297.06,15070.0,293.4767,293.7235,293.2002,293.2891,15070.0
2024-01-09 15:25:00,297.06,297.18,296.89,296.92,5646.0,293.2891,293.4075,293.1212,293.1508,5646.0
2024-01-09 15:30:00,296.95,297.12,296.89,296.96,8001.0,293.1805,293.3483,293.1212,293.1903,8001.0
2024-01-09 15:35:00,296.91,297.1,296.9,297.04,5895.0,293.141,293.3286,293.1311,293.2693,5895.0
2024-01-09 15:40:00,297.04,297.11,296.83,296.97,9158.0,293.2693,293.3384,293.062,293.2002,9158.0
2024-01-09 15:45:00,296.91,297.02,296.81,296.85,12946.0,293.141,293.2496,293.0422,293.0817,12946.0
2024-01-09 15:50:00,296.89,297.34,296.79,297.26,41041.0,293.1212,293.5655,293.0225,293.4865,41041.0
2024-01-09 15:55:00,297.21,297.67,297.02,297.47,183712.0,293.4372,293.8913,293.2496,293.6939,183712.0
2024-01-10 09:30:00,297.47,298.34,296.49,297.39,15843.0,293.6939,294.5528,292.7263,293.6149,15843.0
2024-01-10 09:35:00,297.58,297.8,297.0,297.51,24459.0,293.8025,294.0197,293.2298,293.7334,24459.0
2024-01-10 09:40:00,297.63,297.68,296.96,297.61,11607.0,293.8518,293.9012,293.1903,293.8321,11607.0
2024-01-10 09:45:00,297.77,298.29,297.54,297.69,17149.0,293.9901,294.5034,293.763,293.9111,17149.0
2024-01-10 09:50:00,297.74,297.92,297.39,297.47,6683.0,293.9604,294.1381,293.6149,293.6939,6683.0
2024-01-10 09:55:00,297.23,297.32,296.64,297.27,14219.0,293.4569,293.5458,292.8744,293.4964,14219.0
2024-01-10 10:00:00,297.08,297.27,296.88,297.21,18957.0,293.3088,293.4964,293.1113,293.4372,18957.0
2024-01-10 10:05:00,297.08,297.32,296.83,297.31,6263.0,293.3088,293.5458,293.062,293.5359,6263.0
2024-01-10 10:10:00,297.31,297.66,297.31,297.44,6007.0,293.5359,293.8814,293.5359,293.6642,6007.0
2024-01-10 10:15:00,297.44,297.45,296.97,297.0,10403.0,293.6642,293.6741,293.2002,293.2298,10403.0
2024-01-10 10:20:00,297.04,297.54,297.03,297.13,9730.0,293.2693,293.763,293.2594,293.3582,9730.0
2024-01-10 10:25:00,297.07,297.41,296.94,297.33,4669.0,293.2989,293.6346,293.1706,293.5556,4669.0
2024-01-10 10:30:00,297.33,297.76,297.2,297.62,28031.0,293.5556,293.9802,293.4273,293.842,28031.0
2024-01-10 10:35:00,297.75,297.75,297.68,297.75,1000.0,293.9703,293.9703,293.9012,293.9703,1000.0
2024-01-10 10:40:00,297.66,298.0,297.63,298.0,4874.0,293.8814,294.2171,293.8518,294.2171,4874.0
2024-01-10 10:45:00,297.92,298.01,297.82,297.94,6531.0,294.1381,294.227,294.0394,294.1579,6531.0
2024-01-10 10:50:00,297.94,298.24,297.93,298.04,8381.0,294.1579,294.4541,294.148,294.2566,8381.0
2024-01-10 10:55:00,298.03,298.11,297.88,298.09,7416.0,294.2467,294.3257,294.0987,294.306,7416.0
2024-01-10 11:00:00,298.03,298.1,297.7,297.7,15601.0,294.2467,294.3159,293.9209,293.9209,15601.0
2024-01-10 11:05:00,297.78,297.83,297.68,297.79,4284.0,293.9999,294.0493,293.9012,294.0098,4284.0
2024-01-10 11:10:00,297.75,297.83,296.99,297.19,15608.0,293.9703,294.0493,293.22,293.4174,15608.0
2024-01-10 11:15:00,297.18,297.21,297.03,297.03,2092.0,293.4075,293.4372,293.2594,293.2594,2092.0
2024-01-10 11:20:00,297.03,297.34,297.02,297.22,6603.0,293.2594,293.5655,293.2496,293.447,6603.0
2024-01-10 11:25:00,297.38,297.39,297.0,297.1,2650.0,293.605,293.6149,293.2298,293.3286,2650.0
2024-01-10 11:30:00,297.06,297.15,296.92,297.15,7791.0,293.2891,293.3779,293.1508,293.3779,7791.0
2024-01-10 11:35:00,297.11,297.35,297.04,297.27,5751.0,293.3384,293.5754,293.2693,293.4964,5751.0
2024-01-10 11:40:00,297.24,297.33,296.89,296.89,19834.0,293.4668,293.5556,293.1212,293.1212,19834.0
2024-01-10 11:45:00,296.84,297.05,296.84,297.04,17867.0,293.0719,293.2792,293.0719,293.2693,17867.0
2024-01-10 11:50:00,296.89,297.0,296.74,297.0,3392.0,293.1212,293.2298,292.9731,293.2298,3392.0
2024-01-10 11:55:00,297.0,297.24,297.0,297.24,1551.0,293.2298,293.4668,293.2298,293.4668,1551.0
2024-01-10 12:00:00,297.18,297.2,297.05,297.18,2054.0,293.4075,293.4273,293.2792,293.4075,2054.0
2024-01-10 12:05:00,297.13,297.14,296.88,297.14,7666.0,293.3582,293.368,293.1113,293.368,7666.0
2024-01-10 12:10:00,297.08,297.13,297.04,297.08,3300.0,293.3088,293.3582,293.2693,293.3088,3300.0
2024-01-10 12:15:00,297.0,297.03,296.84,296.96,4209.0,293.2298,293.2594,293.0719,293.1903,4209.0
2024-01-10 12:20:00,296.96,297.04,296.96,296.98,2360.0,293.1903,293.2693,293.1903,293.2101,2360.0
2024-01-10 12:25:00,296.97,297.03,296.76,297.03,5378.0,293.2002,293.2594,292.9929,293.2594,5378.0
2024-01-10 12:30:00,296.96,297.25,296.9,297.19,6370.0,293.1903,293.4767,293.1311,293.4174,6370.0
2024-01-10 12:35:00,297.16,297.28,297.14,297.28,3911.0,293.3878,293.5063,293.368,293.5063,3911.0
2024-01-10 12:40:00,297.37,297.41,297.16,297.41,1513.0,293.5951,293.6346,293.3878,293.6346,1513.0
2024-01-10 12:45:00,297.33,297.44,297.18,297.28,7828.0,293.5556,293.6642,293.4075,293.5063,7828.0
2024-01-10 12:50:00,297.3,297.45,297.3,297.37,13512.0,293.526,293.6741,293.526,293.5951,13512.0
2024-01-10 12:55:00,297.37,297.44,297.24,297.29,3102.0,293.5951,293.6642,293.4668,293.5161,3102.0
2024-01-10 13:00:00,297.25,297.64,296.94,297.53,68830.0,293.4767,293.8617,293.1706,293.7531,68830.0
2024-01-10 13:05:00,297.69,297.76,297.48,297.5,9526.0,293.9111,293.9802,293.7037,293.7235,9526.0
2024-01-10 13:10:00,297.53,297.55,297.1,297.28,4823.0,293.7531,293.7728,293.3286,293.5063,4823.0
2024-01-10 13:15:00,297.29,297.48,297.21,297.29,5903.0,293.5161,293.7037,293.4372,293.5161,5903.0
2024-01-10 13:20:00,297.28,297.57,297.23,297.57,2619.0,293.5063,293.7926,293.4569,293.7926,2619.0
2024-01-10 13:25:00,297.6,297.6,297.36,297.36,3300.0,293.8222,293.8222,293.5853,293.5853,3300.0
2024-01-10 13:30:00,297.4,297.42,297.31,297.31,5402.0,293.6247,293.6445,293.5359,293.5359,5402.0
2024-01-10 13:35:00,297.35,297.39,297.13,297.38,5636.0,293.5754,293.6149,293.3582,293.605,5636.0
2024-01-10 13:40:00,297.39,297.44,297.15,297.3,14935.0,293.6149,293.6642,293.3779,293.526,14935.0
2024-01-10 13:45:00,297.22,297.33,297.06,297.25,4720.0,293.447,293.5556,293.2891,293.4767,4720.0
2024-01-10 13:50:00,297.12,297.47,297.04,297.44,27509.0,293.3483,293.6939,293.2693,293.6642,27509.0
2024-01-10 13:55:00,297.44,297.68,297.44,297.64,5104.0,293.6642,293.9012,293.6642,293.8617,5104.0
2024-01-10 14:00:00,297.6,297.64,297.45,297.45,10773.0,293.8222,293.8617,293.6741,293.6741,10773.0
2024-01-10 14:05:00,297.54,297.54,297.36,297.41,6773.0,293.763,293.763,293.5853,293.6346,6773.0
2024-01-10 14:10:00,297.45,298.1,297.42,297.9,25557.0,293.6741,294.3159,293.6445,294.1184,25557.0
2024-01-10 14:15:00,297.94,297.98,297.83,297.98,1245.0,294.1579,294.1974,294.0493,294.1974,1245.0
2024-01-10 14:20:00,297.94,297.99,297.83,297.85,4105.0,294.1579,294.2073,294.0493,294.069,4105.0
2024-01-10 14:25:00,297.99,298.09,297.84,297.95,4254.0,294.2073,294.306,294.0592,294.1678,4254.0
2024-01-10 14:30:00,297.91,297.91,297.75,297.75,2084.0,294.1283,294.1283,293.9703,293.9703,2084.0
2024-01-10 14:35:00,297.76,297.83,297.44,297.54,12000.0,293.9802,294.0493,293.6642,293.763,12000.0
2024-01-10 14:40:00,297.57,297.86,297.53,297.65,18321.0,293.7926,294.0789,293.7531,293.8716,18321.0
2024-01-10 14:45:00,297.7,297.9,297.7,297.84,4610.0,293.9209,294.1184,293.9209,294.0592,4610.0
2024-01-10 14:50:00,297.84,298.3,297.72,298.18,10358.0,294.0592,294.5133,293.9407,294.3948,10358.0
2024-01-10 14:55:00,298.25,298.27,297.96,298.06,13414.0,294.464,294.4837,294.1776,294.2764,13414.0
2024-01-10 15:00:00,298.09,298.39,297.89,298.38,21022.0,294.306,294.6022,294.1085,294.5923,21022.0
2024-01-10 15:05:00,298.44,298.81,298.36,298.66,26806.0,294.6515,295.0168,294.5726,294.8688,26806.0
2024-01-10 15:10:00,298.62,298.62,298.07,298.11,18054.0,294.8293,294.8293,294.2862,294.3257,18054.0
2024-01-10 15:15:00,298.11,298.3,297.88,298.03,28366.0,294.3257,294.5133,294.0987,294.2467,28366.0
2024-01-10 15:20:00,298.04,298.13,297.58,297.69,22784.0,294.2566,294.3455,293.8025,293.9111,22784.0
2024-01-10 15:25:00,297.71,297.94,297.59,297.72,26391.0,293.9308,294.1579,293.8123,293.9407,26391.0
2024-01-10 15:30:00,297.74,298.0,297.64,297.9,40393.0,293.9604,294.2171,293.8617,294.1184,40393.0
2024-01-10 15:35:00,297.95,298.11,297.85,298.02,13278.0,294.1678,294.3257,294.069,294.2369,13278.0
2024-01-10 15:40:00,298.06,298.09,297.71,297.74,12940.0,294.2764,294.306,293.9308,293.9604,12940.0
2024-01-10 15:45:00,297.72,297.88,297.56,297.66,21784.0,293.9407,294.0987,293.7827,293.8814,21784.0
2024-01-10 15:50:00,297.62,298.29,297.43,298.29,78154.0,293.842,294.5034,293.6544,294.5034,78154.0
2024-01-10 15:55:00,298.33,298.5,298.03,298.11,120428.0,294.5429,294.7108,294.2467,294.3257,120428.0
2024-01-11 09:30:00,299.0,299.35,297.14,297.54,19234.0,295.2044,295.55,293.368,293.763,19234.0
2024-01-11 09:35:00,297.63,298.59,297.63,298.18,5247.0,293.8518,294.7996,293.8518,294.3948,5247.0
2024-01-11 09:40:00,298.19,298.5,297.68,298.13,9656.0,294.4047,294.7108,293.9012,294.3455,9656.0
2024-01-11 09:45:00,297.81,298.1,297.52,298.03,10910.0,294.0295,294.3159,293.7432,294.2467,10910.0
2024-01-11 09:50:00,298.1,298.1,297.66,297.99,3450.0,294.3159,294.3159,293.8814,294.2073,3450.0
2024-01-11 09:55:00,298.13,298.13,297.8,297.82,6877.0,294.3455,294.3455,294.0197,294.0394,6877.0
2024-01-11 10:00:00,297.84,298.2,297.72,297.73,20766.0,294.0592,294.4146,293.9407,293.9506,20766.0
2024-01-11 10:05:00,297.87,298.21,297.6,297.68,10204.0,294.0888,294.4245,293.8222,293.9012,10204.0
2024-01-11 10:10:00,297.63,297.72,297.28,297.66,3942.0,293.8518,293.9407,293.5063,293.8814,3942.0
2024-01-11 10:15:00,297.78,298.22,297.47,298.08,5121.0,293.9999,294.4343,293.6939,294.2961,5121.0
2024-01-11 10:20:00,298.35,298.63,298.22,298.22,27175.0,294.5627,294.8391,294.4343,294.4343,27175.0
2024-01-11 10:25:00,298.24,298.34,297.7,297.81,3965.0,294.4541,294.5528,293.9209,294.0295,3965.0
2024-01-11 10:30:00,297.74,297.87,297.34,297.34,2199.0,293.9604,294.0888,293.5655,293.5655,2199.0
2024-01-11 10:35:00,297.42,297.55,297.08,297.12,5802.0,293.6445,293.7728,293.3088,293.3483,5802.0
2024-01-11 10:40:00,297.04,297.32,296.98,297.21,2260.0,293.2693,293.5458,293.2101,293.4372,2260.0
2024-01-11 10:45:00,296.94,296.94,296.66,296.79,1563.0,293.1706,293.1706,292.8941,293.0225,1563.0
2024-01-11 10:50:00,296.71,296.85,296.51,296.52,2232.0,292.9435,293.0817,292.746,292.7559,2232.0
2024-01-11 10:55:00,296.32,296.99,296.32,296.97,3359.0,292.5585,293.22,292.5585,293.2002,3359.0
2024-01-11 11:00:00,296.98,297.16,296.71,297.12,2334.0,293.2101,293.3878,292.9435,293.3483,2334.0
2024-01-11 11:05:00,297.15,297.32,297.09,297.18,3216.0,293.3779,293.5458,293.3187,293.4075,3216.0
2024-01-11 11:10:00,297.25,297.47,297.02,297.11,33767.0,293.4767,293.6939,293.2496,293.3384,33767.0
2024-01-11 11:15:00,296.94,297.31,296.94,297.28,1306.0,293.1706,293.5359,293.1706,293.5063,1306.0
2024-01-11 11:20:00,297.24,297.4,297.11,297.35,1137.0,293.4668,293.6247,293.3384,293.5754,1137.0
2024-01-11 11:25:00,297.29,297.55,297.02,297.18,2604.0,293.5161,293.7728,293.2496,293.4075,2604.0
2024-01-11 11:30:00,297.2,297.26,296.99,297.01,2112.0,293.4273,293.4865,293.22,293.2397,2112.0
2024-01-11 11:35:00,296.98,297.14,296.86,297.12,1813.0,293.2101,293.368,293.0916,293.3483,1813.0
2024-01-11 11:40:00,297.12,297.24,296.92,297.08,1200.0,293.3483,293.4668,293.1508,293.3088,1200.0
2024-01-11 11:45:00,297.11,297.68,297.09,297.62,31470.0,293.3384,293.9012,293.3187,293.842,31470.0
2024-01-11 11:50:00,297.65,297.71,297.05,297.05,2103.0,293.8716,293.9308,293.2792,293.2792,2103.0
2024-01-11 11:55:00,297.1,297.18,296.98,296.98,700.0,293.3286,293.4075,293.2101,293.2101,700.0
2024-01-11 12:00:00,297.03,297.09,296.92,297.09,989.0,293.2594,293.3187,293.1508,293.3187,989.0
2024-01-11 12:05:00,297.16,297.22,296.98,297.22,5090.0,293.3878,293.447,293.2101,293.447,5090.0
2024-01-11 12:10:00,297.3,297.56,297.27,297.27,4617.0,293.526,293.7827,293.4964,293.4964,4617.0
2024-01-11 12:15:00,297.26,297.45,297.18,297.19,2312.0,293.4865,293.6741,293.4075,293.4174,2312.0
2024-01-11 12:20:00,297.09,297.4,297.04,297.35,1800.0,293.3187,293.6247,293.2693,293.5754,1800.0
2024-01-11 12:25:00,297.4,297.44,297.17,297.18,1570.0,293.6247,293.6642,293.3977,293.4075,1570.0
2024-01-11 12:30:00,297.11,297.4,297.11,297.15,1956.0,293.3384,293.6247,293.3384,293.3779,1956.0
2024-01-11 12:35:00,297.16,297.34,297.03,297.25,2210.0,293.3878,293.5655,293.2594,293.4767,2210.0
2024-01-11 12:40:00,297.21,297.63,297.2,297.42,2706.0,293.4372,293.8518,293.4273,293.6445,2706.0
2024-01-11 12:45:00,297.5,297.58,297.45,297.45,3600.0,293.7235,293.8025,293.6741,293.6741,3600.0
2024-01-11 12:50:00,297.51,297.58,297.12,297.12,13487.0,293.7334,293.8025,293.3483,293.3483,13487.0
2024-01-11 12:55:00,297.13,297.41,297.06,297.38,3216.0,293.3582,293.6346,293.2891,293.605,3216.0
2024-01-11 13:00:00,297.43,297.54,297.25,297.4,8998.0,293.6544,293.763,293.4767,293.6247,8998.0
2024-01-11 13:05:00,297.45,297.48,297.11,297.34,3175.0,293.6741,293.7037,293.3384,293.5655,3175.0
2024-01-11 13:10:00,297.54,297.54,297.42,297.42,3798.0,293.763,293.763,293.6445,293.6445,3798.0
2024-01-11 13:15:00,297.44,297.83,297.41,297.58,4629.0,293.6642,294.0493,293.6346,293.8025,4629.0
2024-01-11 13:20:00,297.61,297.85,297.61,297.84,977.0,293.8321,294.069,293.8321,294.0592,977.0
2024-01-11 13:25:00,297.67,297.74,297.58,297.64,1300.0,293.8913,293.9604,293.8025,293.8617,1300.0
2024-01-11 13:30:00,297.56,297.61,297.45,297.56,1205.0,293.7827,293.8321,293.6741,293.7827,1205.0
2024-01-11 13:35:00,297.56,297.68,297.48,297.65,2304.0,293.7827,293.9012,293.7037,293.8716,2304.0
2024-01-11 13:40:00,297.68,297.74,297.57,297.74,2983.0,293.9012,293.9604,293.7926,293.9604,2983.0
2024-01-11 13:45:00,297.75,297.8,297.65,297.68,4153.0,293.9703,294.0197,293.8716,293.9012,4153.0
2024-01-11 13:50:00,297.67,297.96,297.54,297.75,7050.0,293.8913,294.1776,293.763,293.9703,7050.0
2024-01-11 13:55:00,297.77,298.1,297.77,298.03,6047.0,293.9901,294.3159,293.9901,294.2467,6047.0
2024-01-11 14:00:00,298.07,298.22,297.94,297.94,10806.0,294.2862,294.4343,294.1579,294.1579,10806.0
2024-01-11 14:05:00,297.94,297.94,297.47,297.47,6935.0,294.1579,294.1579,293.6939,293.6939,6935.0
2024-01-11 14:10:00,297.55,297.96,297.51,297.7,5005.0,293.7728,294.1776,293.7334,293.9209,5005.0
2024-01-11 14:15:00,297.71,297.83,297.42,297.47,16821.0,293.9308,294.0493,293.6445,293.6939,16821.0
2024-01-11 14:20:00,297.47,297.69,297.46,297.55,7866.0,293.6939,293.9111,293.684,293.7728,7866.0
2024-01-11 14:25:00,297.69,297.83,297.58,297.74,13888.0,293.9111,294.0493,293.8025,293.9604,13888.0
2024-01-11 14:30:00,297.75,297.8,297.55,297.67,24369.0,293.9703,294.0197,293.7728,293.8913,24369.0
2024-01-11 14:35:00,297.77,297.9,297.69,297.81,6049.0,293.9901,294.1184,293.9111,294.0295,6049.0
2024-01-11 14:40:00,297.82,298.04,297.62,297.67,7695.0,294.0394,294.2566,293.842,293.8913,7695.0
2024-01-11 14:45:00,297.63,297.76,297.55,297.63,12744.0,293.8518,293.9802,293.7728,293.8518,12744.0
2024-01-11 14:50:00,297.66,297.9,297.62,297.87,3532.0,293.8814,294.1184,293.842,294.0888,3532.0
2024-01-11 14:55:00,297.9,298.08,297.81,297.91,13251.0,294.1184,294.2961,294.0295,294.1283,13251.0
2024-01-11 15:00:00,297.97,298.23,297.73,298.23,4519.0,294.1875,294.4442,293.9506,294.4442,4519.0
2024-01-11 15:05:00,298.26,298.3,297.57,297.57,10375.0,294.4738,294.5133,293.7926,293.7926,10375.0
2024-01-11 15:10:00,297.58,297.77,297.35,297.64,7371.0,293.8025,293.9901,293.5754,293.8617,7371.0
2024-01-11 15:15:00,297.62,297.62,297.21,297.35,6001.0,293.842,293.842,293.4372,293.5754,6001.0
2024-01-11 15:20:00,297.65,297.83,297.52,297.54,32257.0,293.8716,294.0493,293.7432,293.763,32257.0
2024-01-11 15:25:00,297.58,297.8,297.58,297.67,9335.0,293.8025,294.0197,293.8025,293.8913,9335.0
2024-01-11 15:30:00,297.67,297.76,297.6,297.66,14400.0,293.8913,293.9802,293.8222,293.8814,14400.0
2024-01-11 15:35:00,297.73,297.75,297.51,297.55,8649.0,293.9506,293.9703,293.7334,293.7728,8649.0
2024-01-11 15:40:00,297.6,297.74,297.46,297.63,13930.0,293.8222,293.9604,293.684,293.8518,13930.0
2024-01-11 15:45:00,297.65,297.71,297.38,297.53,15245.0,293.8716,293.9308,293.605,293.7531,15245.0
2024-01-11 15:50:00,297.47,297.67,297.22,297.67,27639.0,293.6939,293.8913,293.447,293.8913,27639.0
2024-01-11 15:55:00,297.65,297.88,297.33,297.35,102653.0,293.8716,294.0987,293.5556,293.5754,102653.0
2024-01-12 09:30:00,298.87,298.87,296.39,297.52,21200.0,295.0761,295.0761,292.6276,293.7432,21200.0
2024-01-12 09:35:00,297.64,298.58,297.51,298.32,4389.0,293.8617,294.7898,293.7334,294.5331,4389.0
2024-01-12 09:40:00,298.37,298.88,298.36,298.55,8445.0,294.5824,295.086,294.5726,294.7601,8445.0
2024-01-12 09:45:00,298.5,299.35,298.3,298.43,29852.0,294.7108,295.55,294.5133,294.6417,29852.0
2024-01-12 09:50:00,298.27,298.41,297.91,298.4,3238.0,294.4837,294.6219,294.1283,294.6121,3238.0
2024-01-12 09:55:00,298.49,298.49,297.84,297.84,3051.0,294.7009,294.7009,294.0592,294.0592,3051.0
2024-01-12 10:00:00,298.06,298.09,297.37,297.83,5090.0,294.2764,294.306,293.5951,294.0493,5090.0
2024-01-12 10:05:00,297.65,298.57,297.65,298.48,9658.0,293.8716,294.7799,293.8716,294.691,9658.0
2024-01-12 10:10:00,298.54,298.57,298.26,298.46,4952.0,294.7503,294.7799,294.4738,294.6713,4952.0
2024-01-12 10:15:00,298.36,298.44,297.76,297.79,14711.0,294.5726,294.6515,293.9802,294.0098,14711.0
2024-01-12 10:20:00,297.94,298.27,297.68,298.27,4159.0,294.1579,294.4837,293.9012,294.4837,4159.0
2024-01-12 10:25:00,298.31,298.52,297.86,298.19,3583.0,294.5232,294.7305,294.0789,294.4047,3583.0
2024-01-12 10:30:00,298.22,298.54,298.21,298.4,2129.0,294.4343,294.7503,294.4245,294.6121,2129.0
2024-01-12 10:35:00,298.36,298.39,297.93,297.96,10156.0,294.5726,294.6022,294.148,294.1776,10156.0
2024-01-12 10:40:00,297.98,298.42,297.93,298.32,9435.0,294.1974,294.6318,294.148,294.5331,9435.0
2024-01-12 10:45:00,298.38,298.74,298.24,298.26,4056.0,294.5923,294.9477,294.4541,294.4738,4056.0
2024-01-12 10:50:00,298.14,298.14,297.9,297.96,1867.0,294.3554,294.3554,294.1184,294.1776,1867.0
2024-01-12 10:55:00,297.91,298.58,297.9,298.54,2935.0,294.1283,294.7898,294.1184,294.7503,2935.0
2024-01-12 11:00:00,298.43,298.94,298.08,298.89,5237.0,294.6417,295.1452,294.2961,295.0958,5237.0
2024-01-12 11:05:00,298.95,299.23,298.7,299.23,3784.0,295.1551,295.4315,294.9082,295.4315,3784.0
2024-01-12 11:10:00,299.24,299.32,298.88,299.06,5177.0,295.4414,295.5204,295.086,295.2637,5177.0
2024-01-12 11:15:00,299.15,299.32,299.08,299.29,3803.0,295.3525,295.5204,295.2834,295.4908,3803.0
2024-01-12 11:20:00,299.12,299.59,299.12,299.55,3200.0,295.3229,295.7869,295.3229,295.7475,3200.0
2024-01-12 11:25:00,299.48,299.73,299.47,299.53,6691.0,295.6783,295.9252,295.6685,295.7277,6691.0
2024-01-12 11:30:00,299.79,299.83,299.48,299.83,3667.0,295.9844,296.0239,295.6783,296.0239,3667.0
2024-01-12 11:35:00,299.84,299.96,299.09,299.38,6929.0,296.0338,296.1523,295.2933,295.5796,6929.0
2024-01-12 11:40:00,299.33,299.43,299.25,299.34,3469.0,295.5302,295.629,295.4513,295.5401,3469.0
2024-01-12 11:45:00,299.24,299.4,299.06,299.23,7544.0,295.4414,295.5994,295.2637,295.4315,7544.0
2024-01-12 11:50:00,299.28,299.74,299.27,299.74,3825.0,295.4809,295.935,295.471,295.935,3825.0
2024-01-12 11:55:00,299.73,299.86,299.61,299.77,2961.0,295.9252,296.0535,295.8067,295.9647,2961.0
2024-01-12 12:00:00,299.72,299.84,299.38,299.38,5103.0,295.9153,296.0338,295.5796,295.5796,5103.0
2024-01-12 12:05:00,299.41,299.7,299.4,299.55,2145.0,295.6092,295.8956,295.5994,295.7475,2145.0
2024-01-12 12:10:00,299.68,299.86,299.53,299.86,3048.0,295.8758,296.0535,295.7277,296.0535,3048.0
2024-01-12 12:15:00,299.86,300.0,299.76,299.93,16207.0,296.0535,296.1917,295.9548,296.1226,16207.0
2024-01-12 12:20:00,299.94,300.06,299.65,299.7,26310.0,296.1325,296.251,295.8462,295.8956,26310.0
2024-01-12 12:25:00,299.63,299.73,299.46,299.72,1889.0,295.8264,295.9252,295.6586,295.9153,1889.0
2024-01-12 12:30:00,299.69,299.89,299.54,299.78,5036.0,295.8857,296.0831,295.7376,295.9745,5036.0
2024-01-12 12:35:00,299.71,299.81,299.55,299.69,2104.0,295.9054,296.0042,295.7475,295.8857,2104.0
2024-01-12 12:40:00,299.79,299.79,299.61,299.7,2656.0,295.9844,295.9844,295.8067,295.8956,2656.0
2024-01-12 12:45:00,299.6,299.7,299.35,299.55,7113.0,295.7968,295.8956,295.55,295.7475,7113.0
2024-01-12 12:50:00,299.62,300.16,299.57,300.13,17561.0,295.8166,296.3497,295.7672,296.3201,17561.0
2024-01-12 12:55:00,300.19,300.41,299.89,300.12,4502.0,296.3793,296.5965,296.0831,296.3102,4502.0
2024-01-12 13:00:00,300.08,300.36,300.08,300.36,2277.0,296.2707,296.5472,296.2707,296.5472,2277.0
2024-01-12 13:05:00,300.46,300.72,300.41,300.66,6629.0,296.6459,296.9026,296.5965,296.8434,6629.0
2024-01-12 13:10:00,300.6,300.82,300.54,300.76,3937.0,296.7841,297.0013,296.7249,296.9421,3937.0
2024-01-12 13:15:00,300.78,301.17,300.71,300.75,19833.0,296.9618,297.3469,296.8927,296.9322,19833.0
2024-01-12 13:20:00,300.71,300.82,300.51,300.61,13080.0,296.8927,297.0013,296.6953,296.794,13080.0
2024-01-12 13:25:00,300.75,301.19,300.57,301.18,13241.0,296.9322,297.3666,296.7545,297.3568,13241.0
2024-01-12 13:30:00,301.18,301.57,301.17,301.54,16738.0,297.3568,297.7418,297.3469,297.7122,16738.0
2024-01-12 13:35:00,301.49,301.96,301.46,301.86,16069.0,297.6628,298.1269,297.6332,298.0281,16069.0
2024-01-12 13:40:00,301.91,302.11,301.81,301.96,26877.0,298.0775,298.275,297.9788,298.1269,26877.0
2024-01-12 13:45:00,301.9,302.17,301.7,301.83,23701.0,298.0676,298.3342,297.8702,297.9985,23701.0
2024-01-12 13:50:00,301.83,301.86,301.32,301.79,13338.0,297.9985,298.0281,297.495,297.959,13338.0
2024-01-12 13:55:00,301.76,301.88,301.55,301.71,6153.0,297.9294,298.0479,297.7221,297.88,6153.0
2024-01-12 14:00:00,301.71,301.81,301.67,301.75,5670.0,297.88,297.9788,297.8405,297.9195,5670.0
2024-01-12 14:05:00,301.8,301.93,301.78,301.82,8829.0,297.9689,298.0972,297.9491,297.9886,8829.0
2024-01-12 14:10:00,301.8,302.0,301.68,301.96,8120.0,297.9689,298.1664,297.8504,298.1269,8120.0
2024-01-12 14:15:00,301.94,302.02,301.64,301.73,12505.0,298.1071,298.1861,297.8109,297.8998,12505.0
2024-01-12 14:20:00,301.72,301.74,301.44,301.6,10949.0,297.8899,297.9097,297.6135,297.7714,10949.0
2024-01-12 14:25:00,301.67,301.67,301.36,301.37,5410.0,297.8405,297.8405,297.5345,297.5444,5410.0
2024-01-12 14:30:00,301.3,301.39,301.05,301.06,7238.0,297.4752,297.5641,297.2284,297.2383,7238.0
2024-01-12 14:35:00,301.06,301.24,300.87,301.24,5319.0,297.2383,297.416,297.0507,297.416,5319.0
2024-01-12 14:40:00,301.25,301.35,301.12,301.33,13415.0,297.4259,297.5246,297.2975,297.5049,13415.0
2024-01-12 14:45:00,301.31,301.43,301.18,301.43,12137.0,297.4851,297.6036,297.3568,297.6036,12137.0
2024-01-12 14:50:00,301.38,301.49,301.28,301.44,9075.0,297.5542,297.6628,297.4555,297.6135,9075.0
2024-01-12 14:55:00,301.34,301.52,301.23,301.38,7878.0,297.5147,297.6924,297.4061,297.5542,7878.0
2024-01-12 15:00:00,301.37,301.37,301.09,301.09,11105.0,297.5444,297.5444,297.2679,297.2679,11105.0
2024-01-12 15:05:00,301.15,301.4,301.04,301.22,5248.0,297.3271,297.574,297.2185,297.3963,5248.0
2024-01-12 15:10:00,301.21,301.24,301.1,301.16,4985.0,297.3864,297.416,297.2778,297.337,4985.0
2024-01-12 15:15:00,301.09,301.15,300.92,300.96,7863.0,297.2679,297.3271,297.1001,297.1396,7863.0
2024-01-12 15:20:00,301.01,301.01,300.74,300.92,5956.0,297.1889,297.1889,296.9223,297.1001,5956.0
2024-01-12 15:25:00,300.97,301.4,300.97,301.29,8915.0,297.1494,297.574,297.1494,297.4654,8915.0
2024-01-12 15:30:00,301.33,301.55,301.27,301.55,6091.0,297.5049,297.7221,297.4456,297.7221,6091.0
2024-01-12 15:35:00,301.51,301.83,301.48,301.53,17042.0,297.6826,297.9985,297.653,297.7023,17042.0
2024-01-12 15:40:00,301.59,301.73,301.38,301.73,19261.0,297.7616,297.8998,297.5542,297.8998,19261.0
2024-01-12 15:45:00,301.73,301.94,301.64,301.94,16667.0,297.8998,298.1071,297.8109,298.1071,16667.0
2024-01-12 15:50:00,301.98,302.16,301.79,302.14,37876.0,298.1466,298.3243,297.959,298.3046,37876.0
2024-01-12 15:55:00,302.15,302.58,302.1,302.51,117166.0,298.3144,298.739,298.2651,298.6699,117166.0
2024-01-16 09:30:00,302.0,302.23,301.02,301.34,36737.0,298.1664,298.3934,297.1988,297.5147,36737.0
2024-01-16 09:35:00,301.37,302.01,301.05,301.55,8743.0,297.5444,298.1762,297.2284,297.7221,8743.0
2024-01-16 09:40:00,301.84,302.32,301.75,302.03,3700.0,298.0084,298.4823,297.9195,298.196,3700.0
2024-01-16 09:45:00,301.88,302.18,300.87,300.96,10496.0,298.0479,298.3441,297.0507,297.1396,10496.0
2024-01-16 09:50:00,300.84,300.84,300.07,300.19,4213.0,297.0211,297.0211,296.2609,296.3793,4213.0
2024-01-16 09:55:00,300.33,301.13,299.82,301.13,6942.0,296.5176,297.3074,296.014,297.3074,6942.0
2024-01-16 10:00:00,300.88,300.88,300.13,300.13,4139.0,297.0606,297.0606,296.3201,296.3201,4139.0
2024-01-16 10:05:00,300.42,300.55,300.1,300.41,2883.0,296.6064,296.7348,296.2905,296.5965,2883.0
2024-01-16 10:10:00,300.41,301.19,300.41,301.06,12876.0,296.5965,297.3666,296.5965,297.2383,12876.0
2024-01-16 10:15:00,300.92,301.72,300.8,301.59,13875.0,297.1001,297.8899,296.9816,297.7616,13875.0
2024-01-16 10:20:00,301.55,302.34,301.55,302.34,6350.0,297.7221,298.502,297.7221,298.502,6350.0
2024-01-16 10:25:00,302.52,302.55,302.19,302.19,6359.0,298.6798,298.7094,298.3539,298.3539,6359.0
2024-01-16 10:30:00,302.23,302.66,302.23,302.66,4812.0,298.3934,298.818,298.3934,298.818,4812.0
2024-01-16 10:35:00,302.7,302.7,302.18,302.61,2473.0,298.8575,298.8575,298.3441,298.7686,2473.0
2024-01-16 10:40:00,302.56,302.66,302.39,302.39,2605.0,298.7192,298.818,298.5514,298.5514,2605.0
2024-01-16 10:45:00,302.41,302.84,302.41,302.42,2863.0,298.5711,298.9957,298.5711,298.581,2863.0
2024-01-16 10:50:00,302.42,302.57,302.15,302.46,14635.0,298.581,298.7291,298.3144,298.6205,14635.0
2024-01-16 10:55:00,302.51,302.53,301.96,301.97,5406.0,298.6699,298.6896,298.1269,298.1367,5406.0
2024-01-16 11:00:00,302.01,302.03,300.97,301.05,8377.0,298.1762,298.196,297.1494,297.2284,8377.0
2024-01-16 11:05:00,300.97,301.38,300.75,300.75,2252.0,297.1494,297.5542,296.9322,296.9322,2252.0
2024-01-16 11:10:00,300.66,300.78,300.22,300.52,3147.0,296.8434,296.9618,296.4089,296.7051,3147.0
2024-01-16 11:15:00,300.41,301.08,300.33,300.78,3206.0,296.5965,297.258,296.5176,296.9618,3206.0
2024-01-16 11:20:00,300.86,301.25,300.77,301.24,2979.0,297.0408,297.4259,296.952,297.416,2979.0
2024-01-16 11:25:00,301.15,301.15,300.8,300.8,1293.0,297.3271,297.3271,296.9816,296.9816,1293.0
2024-01-16 11:30:00,300.87,301.09,300.82,301.09,7019.0,297.0507,297.2679,297.0013,297.2679,7019.0
2024-01-16 11:35:00,300.95,301.18,300.73,300.74,5154.0,297.1297,297.3568,296.9125,296.9223,5154.0
2024-01-16 11:40:00,300.69,300.85,300.6,300.84,8603.0,296.873,297.031,296.7841,297.0211,8603.0
2024-01-16 11:45:00,300.81,300.82,300.52,300.75,3910.0,296.9915,297.0013,296.7051,296.9322,3910.0
2024-01-16 11:50:00,300.74,300.94,300.74,300.8,1481.0,296.9223,297.1198,296.9223,296.9816,1481.0
2024-01-16 11:55:00,300.76,300.96,300.75,300.83,1328.0,296.9421,297.1396,296.9322,297.0112,1328.0
2024-01-16 12:00:00,300.71,300.82,300.54,300.57,2776.0,296.8927,297.0013,296.7249,296.7545,2776.0
2024-01-16 12:05:00,300.6,300.64,300.4,300.41,1200.0,296.7841,296.8236,296.5867,296.5965,1200.0
2024-01-16 12:10:00,300.36,300.36,300.09,300.26,2142.0,296.5472,296.5472,296.2806,296.4484,2142.0
2024-01-16 12:15:00,300.09,300.29,299.96,300.07,4020.0,296.2806,296.4781,296.1523,296.2609,4020.0
2024-01-16 12:20:00,299.88,300.25,299.87,299.98,3586.0,296.0733,296.4386,296.0634,296.172,3586.0
2024-01-16 12:25:00,300.05,300.3,299.9,299.96,3777.0,296.2411,296.4879,296.093,296.1523,3777.0
2024-01-16 12:30:00,299.9,299.99,299.62,299.62,3239.0,296.093,296.1819,295.8166,295.8166,3239.0
2024-01-16 12:35:00,299.54,299.95,299.53,299.74,5042.0,295.7376,296.1424,295.7277,295.935,5042.0
2024-01-16 12:40:00,299.85,299.97,299.73,299.87,1434.0,296.0436,296.1621,295.9252,296.0634,1434.0
2024-01-16 12:45:00,299.72,299.84,299.54,299.66,6047.0,295.9153,296.0338,295.7376,295.8561,6047.0
2024-01-16 12:50:00,299.74,299.83,299.61,299.61,1018.0,295.935,296.0239,295.8067,295.8067,1018.0
2024-01-16 12:55:00,299.61,299.72,299.18,299.32,4495.0,295.8067,295.9153,295.3822,295.5204,4495.0
2024-01-16 13:00:00,299.32,299.68,299.29,299.68,4708.0,295.5204,295.8758,295.4908,295.8758,4708.0
2024-01-16 13:05:00,299.7,299.84,299.66,299.72,3059.0,295.8956,296.0338,295.8561,295.9153,3059.0
2024-01-16 13:10:00,299.88,299.95,299.68,299.95,1640.0,296.0733,296.1424,295.8758,296.1424,1640.0
2024-01-16 13:15:00,299.96,300.37,299.95,300.37,3471.0,296.1523,296.557,296.1424,296.557,3471.0
2024-01-16 13:20:00,300.28,300.28,299.95,300.02,4291.0,296.4682,296.4682,296.1424,296.2115,4291.0
2024-01-16 13:25:00,300.17,300.35,300.14,300.34,2520.0,296.3596,296.5373,296.33,296.5274,2520.0
2024-01-16 13:30:00,300.47,300.47,300.36,300.36,922.0,296.6558,296.6558,296.5472,296.5472,922.0
2024-01-16 13:35:00,300.38,300.38,300.18,300.19,2595.0,296.5669,296.5669,296.3695,296.3793,2595.0
2024-01-16 13:40:00,300.17,300.23,299.98,300.05,4370.0,296.3596,296.4188,296.172,296.2411,4370.0
2024-01-16 13:45:00,299.89,300.1,299.88,300.09,2410.0,296.0831,296.2905,296.0733,296.2806,2410.0
2024-01-16 13:50:00,300.16,300.27,299.94,300.0,3717.0,296.3497,296.4583,296.1325,296.1917,3717.0
2024-01-16 13:55:00,300.13,300.13,299.95,300.06,2395.0,296.3201,296.3201,296.1424,296.251,2395.0
2024-01-16 14:00:00,300.0,300.14,299.49,299.49,4957.0,296.1917,296.33,295.6882,295.6882,4957.0
2024-01-16 14:05:00,299.44,299.73,299.43,299.51,4604.0,295.6389,295.9252,295.629,295.708,4604.0
2024-01-16 14:10:00,299.43,299.48,299.19,299.23,3615.0,295.629,295.6783,295.392,295.4315,3615.0
2024-01-16 14:15:00,299.1,299.16,298.95,298.95,2051.0,295.3032,295.3624,295.1551,295.1551,2051.0
2024-01-16 14:20:00,298.88,298.98,298.68,298.9,5711.0,295.086,295.1847,294.8885,295.1057,5711.0
2024-01-16 14:25:00,298.9,299.14,298.85,298.98,4754.0,295.1057,295.3427,295.0563,295.1847,4754.0
2024-01-16 14:30:00,298.87,299.52,298.85,299.44,5046.0,295.0761,295.7178,295.0563,295.6389,5046.0
2024-01-16 14:35:00,299.44,299.5,299.05,299.11,2500.0,295.6389,295.6981,295.2538,295.313,2500.0
2024-01-16 14:40:00,299.2,299.36,299.19,299.27,4590.0,295.4019,295.5599,295.392,295.471,4590.0
2024-01-16 14:45:00,299.22,299.75,299.22,299.53,4399.0,295.4216,295.9449,295.4216,295.7277,4399.0
2024-01-16 14:50:00,299.58,299.73,299.38,299.72,2705.0,295.7771,295.9252,295.5796,295.9153,2705.0
2024-01-16 14:55:00,299.63,299.68,299.45,299.68,4062.0,295.8264,295.8758,295.6487,295.8758,4062.0
2024-01-16 15:00:00,299.71,299.81,299.57,299.59,3789.0,295.9054,296.0042,295.7672,295.7869,3789.0
2024-01-16 15:05:00,299.56,299.73,299.43,299.69,5490.0,295.7573,295.9252,295.629,295.8857,5490.0
2024-01-16 15:10:00,299.69,299.92,299.68,299.74,3289.0,295.8857,296.1128,295.8758,295.935,3289.0
2024-01-16 15:15:00,299.74,300.33,299.73,300.27,9215.0,295.935,296.5176,295.9252,296.4583,9215.0
2024-01-16 15:20:00,300.34,300.34,300.13,300.15,2648.0,296.5274,296.5274,296.3201,296.3398,2648.0
2024-01-16 15:25:00,300.15,300.21,299.87,299.92,4861.0,296.3398,296.3991,296.0634,296.1128,4861.0
2024-01-16 15:30:00,299.94,300.02,299.83,299.93,4670.0,296.1325,296.2115,296.0239,296.1226,4670.0
2024-01-16 15:35:00,299.92,299.95,299.74,299.77,5793.0,296.1128,296.1424,295.935,295.9647,5793.0
2024-01-16 15:40:00,299.77,299.82,299.57,299.76,5527.0,295.9647,296.014,295.7672,295.9548,5527.0
2024-01-16 15:45:00,299.8,300.02,299.54,299.62,13148.0,295.9943,296.2115,295.7376,295.8166,13148.0
2024-01-16 15:50:00,299.6,299.82,299.29,299.77,40464.0,295.7968,296.014,295.4908,295.9647,40464.0
2024-01-16 15:55:00,299.79,300.21,299.71,300.0,57961.0,295.9844,296.3991,295.9054,296.1917,57961.0
2024-01-17 09:30:00,297.76,300.65,297.5,300.32,21446.0,293.9802,296.8335,293.7235,296.5077,21446.0
2024-01-17 09:35:00,300.22,300.85,299.59,300.08,12209.0,296.4089,297.031,295.7869,296.2707,12209.0
2024-01-17 09:40:00,300.08,300.32,299.2,299.2,5160.0,296.2707,296.5077,295.4019,295.4019,5160.0
2024-01-17 09:45:00,299.2,299.99,299.05,299.55,6452.0,295.4019,296.1819,295.2538,295.7475,6452.0
2024-01-17 09:50:00,299.47,299.8,299.13,299.74,7432.0,295.6685,295.9943,295.3328,295.935,7432.0
2024-01-17 09:55:00,299.49,299.95,299.31,299.83,8081.0,295.6882,296.1424,295.5105,296.0239,8081.0
2024-01-17 10:00:00,299.99,301.49,299.98,301.01,12221.0,296.1819,297.6628,296.172,297.1889,12221.0
2024-01-17 10:05:00,301.14,301.4,300.91,301.24,12674.0,297.3173,297.574,297.0902,297.416,12674.0
2024-01-17 10:10:00,301.09,301.45,300.97,301.45,6352.0,297.2679,297.6233,297.1494,297.6233,6352.0
2024-01-17 10:15:00,301.3,301.33,300.79,300.92,8429.0,297.4752,297.5049,296.9717,297.1001,8429.0
2024-01-17 10:20:00,300.9,301.03,300.8,300.98,6398.0,297.0803,297.2087,296.9816,297.1593,6398.0
2024-01-17 10:25:00,301.11,301.21,300.94,301.13,16630.0,297.2877,297.3864,297.1198,297.3074,16630.0
2024-01-17 10:30:00,300.91,301.53,300.91,301.53,8974.0,297.0902,297.7023,297.0902,297.7023,8974.0
2024-01-17 10:35:00,301.63,301.63,301.19,301.3,4920.0,297.8011,297.8011,297.3666,297.4752,4920.0
2024-01-17 10:40:00,301.42,301.65,301.3,301.49,8737.0,297.5937,297.8208,297.4752,297.6628,8737.0
2024-01-17 10:45:00,301.48,301.7,301.34,301.43,7240.0,297.653,297.8702,297.5147,297.6036,7240.0
2024-01-17 10:50:00,301.57,301.63,301.39,301.44,9200.0,297.7418,297.8011,297.5641,297.6135,9200.0
2024-01-17 10:55:00,301.37,302.22,301.36,302.22,15778.0,297.5444,298.3836,297.5345,298.3836,15778.0
2024-01-17 11:00:00,302.23,302.55,301.95,302.43,7921.0,298.3934,298.7094,298.117,298.5909,7921.0
2024-01-17 11:05:00,302.59,302.78,302.42,302.51,6895.0,298.7489,298.9365,298.581,298.6699,6895.0
2024-01-17 11:10:00,302.6,302.6,302.02,302.03,2856.0,298.7587,298.7587,298.1861,298.196,2856.0
2024-01-17 11:15:00,302.22,302.45,302.12,302.41,5275.0,298.3836,298.6106,298.2848,298.5711,5275.0
2024-01-17 11:20:00,302.4,302.77,302.38,302.71,7084.0,298.5613,298.9266,298.5415,298.8673,7084.0
2024-01-17 11:25:00,302.65,302.76,302.4,302.42,6398.0,298.8081,298.9167,298.5613,298.581,6398.0
2024-01-17 11:30:00,302.41,302.46,302.12,302.33,19214.0,298.5711,298.6205,298.2848,298.4922,19214.0
2024-01-17 11:35:00,302.38,302.62,302.37,302.52,3729.0,298.5415,298.7785,298.5317,298.6798,3729.0
2024-01-17 11:40:00,302.52,302.69,302.45,302.56,3733.0,298.6798,298.8476,298.6106,298.7192,3733.0
2024-01-17 11:45:00,302.55,302.67,302.43,302.57,9848.0,298.7094,298.8278,298.5909,298.7291,9848.0
2024-01-17 11:50:00,302.51,302.55,301.84,301.87,61415.0,298.6699,298.7094,298.0084,298.038,61415.0
2024-01-17 11:55:00,301.83,302.04,301.53,301.54,3573.0,297.9985,298.2058,297.7023,297.7122,3573.0
2024-01-17 12:00:00,301.53,301.62,301.13,301.15,2311.0,297.7023,297.7912,297.3074,297.3271,2311.0
2024-01-17 12:05:00,300.89,301.2,300.86,301.19,39131.0,297.0704,297.3765,297.0408,297.3666,39131.0
2024-01-17 12:10:00,301.11,301.42,301.01,301.36,3590.0,297.2877,297.5937,297.1889,297.5345,3590.0
2024-01-17 12:15:00,301.22,301.22,300.83,301.03,3407.0,297.3963,297.3963,297.0112,297.2087,3407.0
2024-01-17 12:20:00,300.98,301.09,300.31,300.46,5349.0,297.1593,297.2679,296.4978,296.6459,5349.0
2024-01-17 12:25:00,300.31,300.38,300.22,300.36,2447.0,296.4978,296.5669,296.4089,296.5472,2447.0
2024-01-17 12:30:00,300.23,300.29,300.04,300.18,9057.0,296.4188,296.4781,296.2312,296.3695,9057.0
2024-01-17 12:35:00,300.25,300.29,300.02,300.22,1763.0,296.4386,296.4781,296.2115,296.4089,1763.0
2024-01-17 12:40:00,300.25,300.38,300.04,300.13,4137.0,296.4386,296.5669,296.2312,296.3201,4137.0
2024-01-17 12:45:00,300.09,300.18,299.82,300.12,8367.0,296.2806,296.3695,296.014,296.3102,8367.0
2024-01-17 12:50:00,299.86,300.11,299.85,300.0,4777.0,296.0535,296.3003,296.0436,296.1917,4777.0
2024-01-17 12:55:00,300.0,300.21,299.99,300.04,42956.0,296.1917,296.3991,296.1819,296.2312,42956.0
2024-01-17 13:00:00,300.08,300.33,300.0,300.32,13960.0,296.2707,296.5176,296.1917,296.5077,13960.0
2024-01-17 13:05:00,300.38,300.41,299.9,299.91,8026.0,296.5669,296.5965,296.093,296.1029,8026.0
2024-01-17 13:10:00,299.85,299.94,299.67,299.67,3763.0,296.0436,296.1325,295.8659,295.8659,3763.0
2024-01-17 13:15:00,299.81,299.87,299.62,299.77,1780.0,296.0042,296.0634,295.8166,295.9647,1780.0
2024-01-17 13:20:00,299.85,299.85,299.3,299.32,2962.0,296.0436,296.0436,295.5006,295.5204,2962.0
2024-01-17 13:25:00,299.38,299.51,299.34,299.43,3741.0,295.5796,295.708,295.5401,295.629,3741.0
2024-01-17 13:30:00,299.33,299.43,299.22,299.43,4479.0,295.5302,295.629,295.4216,295.629,4479.0
2024-01-17 13:35:00,299.43,299.43,299.23,299.25,1500.0,295.629,295.629,295.4315,295.4513,1500.0
2024-01-17 13:40:00,299.28,299.47,299.18,299.44,7314.0,295.4809,295.6685,295.3822,295.6389,7314.0
2024-01-17 13:45:00,299.5,299.66,299.38,299.38,2751.0,295.6981,295.8561,295.5796,295.5796,2751.0
2024-01-17 13:50:00,299.55,300.08,299.49,300.0,5377.0,295.7475,296.2707,295.6882,296.1917,5377.0
2024-01-17 13:55:00,300.01,300.12,299.87,300.05,9563.0,296.2016,296.3102,296.0634,296.2411,9563.0
2024-01-17 14:00:00,300.04,300.14,299.76,299.81,9128.0,296.2312,296.33,295.9548,296.0042,9128.0
2024-01-17 14:05:00,299.77,299.89,299.71,299.78,3485.0,295.9647,296.0831,295.9054,295.9745,3485.0
2024-01-17 14:10:00,299.73,299.98,299.73,299.93,5317.0,295.9252,296.172,295.9252,296.1226,5317.0
2024-01-17 14:15:00,299.85,299.91,299.73,299.86,4034.0,296.0436,296.1029,295.9252,296.0535,4034.0
2024-01-17 14:20:00,299.85,300.03,299.71,300.0,6609.0,296.0436,296.2214,295.9054,296.1917,6609.0
2024-01-17 14:25:00,299.88,300.0,299.74,299.87,5004.0,296.0733,296.1917,295.935,296.0634,5004.0
2024-01-17 14:30:00,299.87,300.08,299.86,299.88,6534.0,296.0634,296.2707,296.0535,296.0733,6534.0
2024-01-17 14:35:00,299.92,300.14,299.82,300.1,9372.0,296.1128,296.33,296.014,296.2905,9372.0
2024-01-17 14:40:00,300.1,300.89,300.05,300.75,9019.0,296.2905,297.0704,296.2411,296.9322,9019.0
2024-01-17 14:45:00,300.91,300.91,300.54,300.72,4472.0,297.0902,297.0902,296.7249,296.9026,4472.0
2024-01-17 14:50:00,300.72,300.72,300.2,300.24,16686.0,296.9026,296.9026,296.3892,296.4287,16686.0
2024-01-17 14:55:00,300.25,300.28,300.12,300.19,11258.0,296.4386,296.4682,296.3102,296.3793,11258.0
2024-01-17 15:00:00,300.22,300.27,300.12,300.18,8179.0,296.4089,296.4583,296.3102,296.3695,8179.0
2024-01-17 15:05:00,300.17,300.36,300.02,300.05,9228.0,296.3596,296.5472,296.2115,296.2411,9228.0
2024-01-17 15:10:00,300.05,300.08,299.75,299.96,8432.0,296.2411,296.2707,295.9449,296.1523,8432.0
2024-01-17 15:15:00,299.96,300.07,299.81,300.05,17381.0,296.1523,296.2609,296.0042,296.2411,17381.0
2024-01-17 15:20:00,300.05,300.12,299.89,300.12,31951.0,296.2411,296.3102,296.0831,296.3102,31951.0
2024-01-17 15:25:00,300.11,300.33,299.86,299.92,34508.0,296.3003,296.5176,296.0535,296.1128,34508.0
2024-01-17 15:30:00,299.88,300.06,299.81,299.97,14107.0,296.0733,296.251,296.0042,296.1621,14107.0
2024-01-17 15:35:00,299.96,300.35,299.95,300.04,42554.0,296.1523,296.5373,296.1424,296.2312,42554.0
2024-01-17 15:40:00,300.04,300.2,299.88,299.91,19761.0,296.2312,296.3892,296.0733,296.1029,19761.0
2024-01-17 15:45:00,299.97,300.1,299.85,299.94,14291.0,296.1621,296.2905,296.0436,296.1325,14291.0
2024-01-17 15:50:00,299.99,300.24,299.91,300.2,68191.0,296.1819,296.4287,296.1029,296.3892,68191.0
2024-01-17 15:55:00,300.24,300.95,300.24,300.89,80257.0,296.4287,297.1297,296.4287,297.0704,80257.0
2024-01-18 09:30:00,301.89,303.0,301.89,303.0,13044.0,298.0578,299.1537,298.0578,299.1537,13044.0
2024-01-18 09:35:00,302.98,302.98,301.55,302.0,6042.0,299.1339,299.1339,297.7221,298.1664,6042.0
2024-01-18 09:40:00,301.83,302.11,301.29,301.47,986.0,297.9985,298.275,297.4654,297.6431,986.0
2024-01-18 09:45:00,301.26,301.41,300.88,301.12,3620.0,297.4357,297.5838,297.0606,297.2975,3620.0
2024-01-18 09:50:00,301.3,301.3,300.92,301.07,2518.0,297.4752,297.4752,297.1001,297.2482,2518.0
2024-01-18 09:55:00,301.02,301.26,300.6,301.24,3238.0,297.1988,297.4357,296.7841,297.416,3238.0
2024-01-18 10:00:00,301.04,301.76,300.92,301.75,4086.0,297.2185,297.9294,297.1001,297.9195,4086.0
2024-01-18 10:05:00,301.67,301.99,301.15,301.18,9827.0,297.8405,298.1565,297.3271,297.3568,9827.0
2024-01-18 10:10:00,301.17,301.96,300.98,301.8,5810.0,297.3469,298.1269,297.1593,297.9689,5810.0
2024-01-18 10:15:00,301.8,301.8,301.04,301.04,17118.0,297.9689,297.9689,297.2185,297.2185,17118.0
2024-01-18 10:20:00,301.04,301.39,301.03,301.31,1668.0,297.2185,297.5641,297.2087,297.4851,1668.0
2024-01-18 10:25:00,301.2,301.7,301.15,301.31,23633.0,297.3765,297.8702,297.3271,297.4851,23633.0
2024-01-18 10:30:00,301.44,301.6,300.93,301.39,6195.0,297.6135,297.7714,297.1099,297.5641,6195.0
2024-01-18 10:35:00,301.38,301.82,301.37,301.79,34330.0,297.5542,297.9886,297.5444,297.959,34330.0
2024-01-18 10:40:00,301.9,302.13,301.8,301.99,34932.0,298.0676,298.2947,297.9689,298.1565,34932.0
2024-01-18 10:45:00,302.0,302.2,301.65,302.2,11110.0,298.1664,298.3638,297.8208,298.3638,11110.0
2024-01-18 10:50:00,302.29,302.31,301.74,302.19,1928.0,298.4527,298.4724,297.9097,298.3539,1928.0
2024-01-18 10:55:00,302.24,303.0,302.19,302.56,7538.0,298.4033,299.1537,298.3539,298.7192,7538.0
2024-01-18 11:00:00,302.42,302.47,301.8,302.22,5613.0,298.581,298.6304,297.9689,298.3836,5613.0
2024-01-18 11:05:00,302.26,302.81,302.13,302.68,3887.0,298.4231,298.9661,298.2947,298.8377,3887.0
2024-01-18 11:10:00,302.75,302.82,302.69,302.79,2169.0,298.9068,298.9759,298.8476,298.9463,2169.0
2024-01-18 11:15:00,302.79,302.79,302.31,302.31,5021.0,298.9463,298.9463,298.4724,298.4724,5021.0
2024-01-18 11:20:00,302.41,302.51,302.28,302.43,5139.0,298.5711,298.6699,298.4428,298.5909,5139.0
2024-01-18 11:25:00,302.42,302.63,302.34,302.51,2654.0,298.581,298.7884,298.502,298.6699,2654.0
2024-01-18 11:30:00,302.47,302.53,302.29,302.44,3610.0,298.6304,298.6896,298.4527,298.6008,3610.0
2024-01-18 11:35:00,302.61,302.8,302.56,302.71,4023.0,298.7686,298.9562,298.7192,298.8673,4023.0
2024-01-18 11:40:00,302.65,302.79,302.53,302.62,2685.0,298.8081,298.9463,298.6896,298.7785,2685.0
2024-01-18 11:45:00,302.54,302.61,302.24,302.27,2650.0,298.6995,298.7686,298.4033,298.4329,2650.0
2024-01-18 11:50:00,302.24,302.76,302.21,302.62,3933.0,298.4033,298.9167,298.3737,298.7785,3933.0
2024-01-18 11:55:00,302.63,302.66,302.25,302.3,4593.0,298.7884,298.818,298.4132,298.4625,4593.0
2024-01-18 12:00:00,302.18,302.18,301.71,301.72,5631.0,298.3441,298.3441,297.88,297.8899,5631.0
2024-01-18 12:05:00,301.71,301.95,301.6,301.88,3615.0,297.88,298.117,297.7714,298.0479,3615.0
2024-01-18 12:10:00,301.84,302.18,301.69,302.18,4900.0,298.0084,298.3441,297.8603,298.3441,4900.0
2024-01-18 12:15:00,302.11,302.24,302.02,302.05,4207.0,298.275,298.4033,298.1861,298.2157,4207.0
2024-01-18 12:20:00,302.05,302.22,301.94,302.22,3018.0,298.2157,298.3836,298.1071,298.3836,3018.0
2024-01-18 12:25:00,302.25,302.41,302.24,302.26,3197.0,298.4132,298.5711,298.4033,298.4231,3197.0
2024-01-18 12:30:00,302.27,302.28,302.03,302.06,1209.0,298.4329,298.4428,298.196,298.2256,1209.0
2024-01-18 12:35:00,302.08,302.42,302.08,302.42,5246.0,298.2453,298.581,298.2453,298.581,5246.0
2024-01-18 12:40:00,302.48,302.57,302.36,302.39,4085.0,298.6403,298.7291,298.5218,298.5514,4085.0
2024-01-18 12:45:00,302.65,302.78,302.46,302.55,4036.0,298.8081,298.9365,298.6205,298.7094,4036.0
2024-01-18 12:50:00,302.54,302.72,302.51,302.71,3958.0,298.6995,298.8772,298.6699,298.8673,3958.0
2024-01-18 12:55:00,302.67,302.71,302.43,302.46,4283.0,298.8278,298.8673,298.5909,298.6205,4283.0
2024-01-18 13:00:00,302.42,302.5,302.12,302.46,6707.0,298.581,298.66,298.2848,298.6205,6707.0
2024-01-18 13:05:00,302.48,302.54,302.26,302.39,2626.0,298.6403,298.6995,298.4231,298.5514,2626.0
2024-01-18 13:10:00,302.44,302.44,302.22,302.41,2134.0,298.6008,298.6008,298.3836,298.5711,2134.0
2024-01-18 13:15:00,302.47,302.67,302.35,302.52,2838.0,298.6304,298.8278,298.5119,298.6798,2838.0
2024-01-18 13:20:00,302.61,302.64,302.4,302.54,2594.0,298.7686,298.7982,298.5613,298.6995,2594.0
2024-01-18 13:25:00,302.35,302.81,302.35,302.68,3450.0,298.5119,298.9661,298.5119,298.8377,3450.0
2024-01-18 13:30:00,302.76,303.02,302.76,303.02,1679.0,298.9167,299.1734,298.9167,299.1734,1679.0
2024-01-18 13:35:00,302.92,303.46,302.92,303.46,2153.0,299.0747,299.6078,299.0747,299.6078,2153.0
2024-01-18 13:40:00,303.48,303.53,303.39,303.44,2274.0,299.6276,299.6769,299.5387,299.5881,2274.0
2024-01-18 13:45:00,303.5,303.72,303.37,303.61,3466.0,299.6473,299.8645,299.519,299.7559,3466.0
2024-01-18 13:50:00,303.62,303.94,303.62,303.75,2941.0,299.7658,300.0817,299.7658,299.8941,2941.0
2024-01-18 13:55:00,303.67,303.71,303.62,303.65,1548.0,299.8152,299.8546,299.7658,299.7954,1548.0
2024-01-18 14:00:00,303.79,304.03,303.73,304.03,2187.0,299.9336,300.1706,299.8744,300.1706,2187.0
2024-01-18 14:05:00,304.01,304.1,303.96,303.96,3425.0,300.1508,300.2397,300.1015,300.1015,3425.0
2024-01-18 14:10:00,303.94,304.32,303.94,304.31,2600.0,300.0817,300.4569,300.0817,300.447,2600.0
2024-01-18 14:15:00,304.29,304.54,304.07,304.28,5725.0,300.4273,300.6741,300.2101,300.4174,5725.0
2024-01-18 14:20:00,304.33,304.88,304.24,304.67,3561.0,300.4668,301.0098,300.3779,300.8025,3561.0
2024-01-18 14:25:00,304.71,304.77,304.58,304.73,2682.0,300.842,300.9012,300.7136,300.8617,2682.0
2024-01-18 14:30:00,304.82,304.99,304.78,304.88,3100.0,300.9506,301.1184,300.9111,301.0098,3100.0
2024-01-18 14:35:00,304.81,305.07,304.78,304.99,5354.0,300.9407,301.1974,300.9111,301.1184,5354.0
2024-01-18 14:40:00,305.06,305.06,304.62,304.71,3179.0,301.1875,301.1875,300.7531,300.842,3179.0
2024-01-18 14:45:00,304.62,304.79,304.45,304.7,5296.0,300.7531,300.9209,300.5853,300.8321,5296.0
2024-01-18 14:50:00,304.8,304.9,304.61,304.87,2940.0,300.9308,301.0295,300.7432,300.9999,2940.0
2024-01-18 14:55:00,304.86,305.0,304.81,304.98,3293.0,300.99,301.1283,300.9407,301.1085,3293.0
2024-01-18 15:00:00,305.09,305.23,304.93,305.2,3455.0,301.2171,301.3554,301.0592,301.3257,3455.0
2024-01-18 15:05:00,305.22,305.52,305.13,305.47,7346.0,301.3455,301.6417,301.2566,301.5923,7346.0
2024-01-18 15:10:00,305.49,305.58,305.35,305.43,6807.0,301.6121,301.7009,301.4738,301.5528,6807.0
2024-01-18 15:15:00,305.6,305.63,305.47,305.48,10186.0,301.7207,301.7503,301.5923,301.6022,10186.0
2024-01-18 15:20:00,305.46,305.88,305.45,305.84,6230.0,301.5824,301.9971,301.5726,301.9576,6230.0
2024-01-18 15:25:00,305.84,305.99,305.64,305.8,8331.0,301.9576,302.1057,301.7601,301.9181,8331.0
2024-01-18 15:30:00,305.8,305.94,305.6,305.68,15529.0,301.9181,302.0563,301.7207,301.7996,15529.0
2024-01-18 15:35:00,305.69,305.76,305.32,305.41,16179.0,301.8095,301.8786,301.4442,301.5331,16179.0
2024-01-18 15:40:00,305.33,305.61,305.31,305.4,8073.0,301.4541,301.7305,301.4343,301.5232,8073.0
2024-01-18 15:45:00,305.44,306.11,305.37,306.04,18623.0,301.5627,302.2242,301.4936,302.1551,18623.0
2024-01-18 15:50:00,305.92,306.8,305.92,306.43,45448.0,302.0366,302.9054,302.0366,302.5401,45448.0
2024-01-18 15:55:00,306.45,306.7,306.18,306.35,73750.0,302.5599,302.8067,302.2933,302.4611,73750.0
2024-01-19 09:30:00,307.42,307.66,304.38,304.57,69551.0,303.5176,303.7545,300.5161,300.7037,69551.0
2024-01-19 09:35:00,304.27,304.33,303.65,304.0,4509.0,300.4075,300.4668,299.7954,300.141,4509.0
2024-01-19 09:40:00,304.03,304.28,302.92,303.13,5034.0,300.1706,300.4174,299.0747,299.282,5034.0
2024-01-19 09:45:00,303.13,303.35,303.01,303.29,6905.0,299.282,299.4992,299.1635,299.44,6905.0
2024-01-19 09:50:00,303.29,303.63,303.22,303.5,4929.0,299.44,299.7757,299.3709,299.6473,4929.0
2024-01-19 09:55:00,303.29,304.29,303.06,304.29,5958.0,299.44,300.4273,299.2129,300.4273,5958.0
2024-01-19 10:00:00,304.76,304.9,303.54,304.04,16025.0,300.8913,301.0295,299.6868,300.1805,16025.0
2024-01-19 10:05:00,304.04,304.24,303.3,303.3,5405.0,300.1805,300.3779,299.4499,299.4499,5405.0
2024-01-19 10:10:00,303.36,303.82,303.25,303.27,4477.0,299.5091,299.9633,299.4005,299.4202,4477.0
2024-01-19 10:15:00,303.3,304.35,303.29,304.35,10098.0,299.4499,300.4865,299.44,300.4865,10098.0
2024-01-19 10:20:00,304.43,304.9,304.36,304.64,6542.0,300.5655,301.0295,300.4964,300.7728,6542.0
2024-01-19 10:25:00,304.68,304.79,304.39,304.58,6360.0,300.8123,300.9209,300.526,300.7136,6360.0
2024-01-19 10:30:00,304.52,304.53,303.82,303.82,3530.0,300.6544,300.6642,299.9633,299.9633,3530.0
2024-01-19 10:35:00,304.0,304.53,303.96,303.97,6963.0,300.141,300.6642,300.1015,300.1113,6963.0
2024-01-19 10:40:00,304.01,304.12,303.85,303.98,7419.0,300.1508,300.2594,299.9929,300.1212,7419.0
2024-01-19 10:45:00,303.96,304.17,303.56,303.56,8416.0,300.1015,300.3088,299.7066,299.7066,8416.0
2024-01-19 10:50:00,303.45,304.08,303.44,303.9,6842.0,299.5979,300.2199,299.5881,300.0422,6842.0
2024-01-19 10:55:00,303.8,304.26,303.73,303.91,7058.0,299.9435,300.3977,299.8744,300.0521,7058.0
2024-01-19 11:00:00,303.82,303.87,303.59,303.63,4031.0,299.9633,300.0126,299.7362,299.7757,4031.0
2024-01-19 11:05:00,303.63,303.8,303.5,303.74,4679.0,299.7757,299.9435,299.6473,299.8843,4679.0
2024-01-19 11:10:00,303.8,304.26,303.8,303.96,9128.0,299.9435,300.3977,299.9435,300.1015,9128.0
2024-01-19 11:15:00,303.9,304.1,303.79,304.03,9690.0,300.0422,300.2397,299.9336,300.1706,9690.0
2024-01-19 11:20:00,304.18,304.44,304.07,304.44,2824.0,300.3187,300.5754,300.2101,300.5754,2824.0
2024-01-19 11:25:00,304.4,304.4,303.93,303.93,3479.0,300.5359,300.5359,300.0719,300.0719,3479.0
2024-01-19 11:30:00,303.92,304.05,303.7,303.7,4200.0,300.062,300.1903,299.8448,299.8448,4200.0
2024-01-19 11:35:00,303.59,303.7,303.45,303.51,1933.0,299.7362,299.8448,299.5979,299.6572,1933.0
2024-01-19 11:40:00,303.5,303.63,303.41,303.54,1891.0,299.6473,299.7757,299.5585,299.6868,1891.0
2024-01-19 11:45:00,303.51,303.54,303.29,303.44,3950.0,299.6572,299.6868,299.44,299.5881,3950.0
2024-01-19 11:50:00,303.46,303.79,303.4,303.78,2295.0,299.6078,299.9336,299.5486,299.9238,2295.0
2024-01-19 11:55:00,303.81,303.81,303.53,303.78,3537.0,299.9534,299.9534,299.6769,299.9238,3537.0
2024-01-19 12:00:00,303.73,303.73,303.54,303.63,1255.0,299.8744,299.8744,299.6868,299.7757,1255.0
2024-01-19 12:05:00,303.45,303.56,303.05,303.22,10713.0,299.5979,299.7066,299.203,299.3709,10713.0
2024-01-19 12:10:00,303.31,303.54,302.99,303.54,2559.0,299.4597,299.6868,299.1438,299.6868,2559.0
2024-01-19 12:15:00,303.4,303.55,303.4,303.43,1827.0,299.5486,299.6967,299.5486,299.5782,1827.0
2024-01-19 12:20:00,303.5,303.67,303.49,303.57,2726.0,299.6473,299.8152,299.6374,299.7164,2726.0
2024-01-19 12:25:00,303.55,303.66,303.54,303.65,4304.0,299.6967,299.8053,299.6868,299.7954,4304.0
2024-01-19 12:30:00,303.71,304.17,303.69,303.75,7188.0,299.8546,300.3088,299.8349,299.8941,7188.0
2024-01-19 12:35:00,303.82,304.74,303.82,304.17,53350.0,299.9633,300.8716,299.9633,300.3088,53350.0
2024-01-19 12:40:00,304.05,304.05,303.79,303.93,2582.0,300.1903,300.1903,299.9336,300.0719,2582.0
2024-01-19 12:45:00,303.96,304.04,303.83,303.92,2483.0,300.1015,300.1805,299.9731,300.062,2483.0
2024-01-19 12:50:00,304.0,304.09,303.99,304.07,2200.0,300.141,300.2298,300.1311,300.2101,2200.0
2024-01-19 12:55:00,304.15,304.22,304.1,304.15,3446.0,300.2891,300.3582,300.2397,300.2891,3446.0
2024-01-19 13:00:00,304.09,304.09,303.74,303.77,2596.0,300.2298,300.2298,299.8843,299.9139,2596.0
2024-01-19 13:05:00,303.87,303.97,303.8,303.83,9609.0,300.0126,300.1113,299.9435,299.9731,9609.0
2024-01-19 13:10:00,303.84,304.05,303.69,303.97,3978.0,299.983,300.1903,299.8349,300.1113,3978.0
2024-01-19 13:15:00,304.0,304.63,303.96,304.46,5325.0,300.141,300.763,300.1015,300.5951,5325.0
2024-01-19 13:20:00,304.46,304.85,304.45,304.79,4422.0,300.5951,300.9802,300.5853,300.9209,4422.0
2024-01-19 13:25:00,304.68,304.79,304.56,304.71,6722.0,300.8123,300.9209,300.6939,300.842,6722.0
2024-01-19 13:30:00,304.7,304.71,304.52,304.52,4520.0,300.8321,300.842,300.6544,300.6544,4520.0
2024-01-19 13:35:00,304.56,304.7,304.49,304.52,4977.0,300.6939,300.8321,300.6247,300.6544,4977.0
2024-01-19 13:40:00,304.54,304.8,304.54,304.59,3117.0,300.6741,300.9308,300.6741,300.7235,3117.0
2024-01-19 13:45:00,304.67,304.67,304.4,304.6,2378.0,300.8025,300.8025,300.5359,300.7333,2378.0
2024-01-19 13:50:00,304.66,304.76,304.55,304.68,2706.0,300.7926,300.8913,300.684,300.8123,2706.0
2024-01-19 13:55:00,304.78,304.89,304.74,304.88,2752.0,300.9111,301.0197,300.8716,301.0098,2752.0
2024-01-19 14:00:00,304.93,304.98,304.81,304.91,2188.0,301.0592,301.1085,300.9407,301.0394,2188.0
2024-01-19 14:05:00,304.88,305.0,304.87,304.93,6686.0,301.0098,301.1283,300.9999,301.0592,6686.0
2024-01-19 14:10:00,304.93,305.4,304.87,305.39,3712.0,301.0592,301.5232,300.9999,301.5133,3712.0
2024-01-19 14:15:00,305.45,305.45,305.05,305.05,3661.0,301.5726,301.5726,301.1776,301.1776,3661.0
2024-01-19 14:20:00,305.19,305.34,305.12,305.17,2821.0,301.3159,301.464,301.2467,301.2961,2821.0
2024-01-19 14:25:00,305.26,305.74,303.97,305.07,14954.0,301.385,301.8589,300.1113,301.1974,14954.0
2024-01-19 14:30:00,305.08,305.13,304.71,304.84,3471.0,301.2073,301.2566,300.842,300.9703,3471.0
2024-01-19 14:35:00,304.77,304.78,304.51,304.65,5687.0,300.9012,300.9111,300.6445,300.7827,5687.0
2024-01-19 14:40:00,304.65,304.85,304.58,304.82,8218.0,300.7827,300.9802,300.7136,300.9506,8218.0
2024-01-19 14:45:00,304.83,305.09,304.63,304.8,6161.0,300.9604,301.2171,300.763,300.9308,6161.0
2024-01-19 14:50:00,304.8,305.0,304.67,304.99,11860.0,300.9308,301.1283,300.8025,301.1184,11860.0
2024-01-19 14:55:00,305.01,305.26,304.91,305.19,7636.0,301.1381,301.385,301.0394,301.3159,7636.0
2024-01-19 15:00:00,305.18,305.28,304.92,304.93,10324.0,301.306,301.4047,301.0493,301.0592,10324.0
2024-01-19 15:05:00,304.94,305.01,304.77,304.78,5633.0,301.069,301.1381,300.9012,300.9111,5633.0
2024-01-19 15:10:00,304.82,304.83,304.47,304.65,5727.0,300.9506,300.9604,300.605,300.7827,5727.0
2024-01-19 15:15:00,304.72,305.05,304.57,304.78,13256.0,300.8518,301.1776,300.7037,300.9111,13256.0
2024-01-19 15:20:00,304.81,304.81,304.37,304.54,15322.0,300.9407,300.9407,300.5063,300.6741,15322.0
2024-01-19 15:25:00,304.6,304.99,304.6,304.82,4499.0,300.7333,301.1184,300.7333,300.9506,4499.0
2024-01-19 15:30:00,304.78,304.84,304.47,304.67,6707.0,300.9111,300.9703,300.605,300.8025,6707.0
2024-01-19 15:35:00,304.66,304.74,304.18,304.22,13590.0,300.7926,300.8716,300.3187,300.3582,13590.0
2024-01-19 15:40:00,304.2,304.5,303.97,303.97,20807.0,300.3384,300.6346,300.1113,300.1113,20807.0
2024-01-19 15:45:00,303.98,304.1,303.8,303.92,35651.0,300.1212,300.2397,299.9435,300.062,35651.0
2024-01-19 15:50:00,303.89,304.25,303.49,304.25,76969.0,300.0324,300.3878,299.6374,300.3878,76969.0
2024-01-19 15:55:00,304.29,304.49,303.65,303.95,136205.0,300.4273,300.6247,299.7954,300.0916,136205.0
2024-01-22 09:30:00,305.02,306.0,304.94,304.97,17612.0,301.148,302.1156,301.069,301.0987,17612.0
2024-01-22 09:35:00,305.46,306.15,305.45,305.9,3267.0,301.5824,302.2637,301.5726,302.0168,3267.0
2024-01-22 09:40:00,306.34,306.52,305.58,305.82,3958.0,302.4513,302.629,301.7009,301.9379,3958.0
2024-01-22 09:45:00,305.86,306.49,305.83,306.36,7196.0,301.9774,302.5994,301.9477,302.471,7196.0
2024-01-22 09:50:00,306.38,306.38,305.77,306.37,5352.0,302.4908,302.4908,301.8885,302.4809,5352.0
2024-01-22 09:55:00,306.23,306.27,305.88,306.04,2388.0,302.3427,302.3821,301.9971,302.1551,2388.0
2024-01-22 10:00:00,306.05,306.8,305.89,306.25,11939.0,302.1649,302.9054,302.007,302.3624,11939.0
2024-01-22 10:05:00,306.38,306.66,306.11,306.48,2551.0,302.4908,302.7672,302.2242,302.5895,2551.0
2024-01-22 10:10:00,306.47,306.48,306.01,306.15,4054.0,302.5796,302.5895,302.1255,302.2637,4054.0
2024-01-22 10:15:00,306.12,306.2,305.8,306.09,3019.0,302.2341,302.313,301.9181,302.2044,3019.0
2024-01-22 10:20:00,305.95,306.13,305.81,305.9,4611.0,302.0662,302.2439,301.928,302.0168,4611.0
2024-01-22 10:25:00,306.14,306.24,305.81,306.01,10651.0,302.2538,302.3525,301.928,302.1255,10651.0
2024-01-22 10:30:00,305.95,305.96,305.49,305.72,4929.0,302.0662,302.0761,301.6121,301.8391,4929.0
2024-01-22 10:35:00,305.61,306.14,305.61,306.14,4064.0,301.7305,302.2538,301.7305,302.2538,4064.0
2024-01-22 10:40:00,306.14,306.29,306.01,306.16,5365.0,302.2538,302.4019,302.1255,302.2735,5365.0
2024-01-22 10:45:00,306.07,306.08,305.64,305.65,4246.0,302.1847,302.1946,301.7601,301.77,4246.0
2024-01-22 10:50:00,305.67,305.81,305.52,305.61,2833.0,301.7898,301.928,301.6417,301.7305,2833.0
2024-01-22 10:55:00,305.57,305.65,304.99,305.35,13034.0,301.691,301.77,301.1184,301.4738,13034.0
2024-01-22 11:00:00,305.5,305.5,304.95,305.12,4633.0,301.6219,301.6219,301.0789,301.2467,4633.0
2024-01-22 11:05:00,305.19,305.79,305.11,305.69,4802.0,301.3159,301.9082,301.2369,301.8095,4802.0
2024-01-22 11:10:00,305.79,305.93,305.61,305.81,8301.0,301.9082,302.0465,301.7305,301.928,8301.0
2024-01-22 11:15:00,305.81,306.27,305.74,306.2,41107.0,301.928,302.3821,301.8589,302.313,41107.0
2024-01-22 11:20:00,306.23,306.54,306.22,306.54,8428.0,302.3427,302.6487,302.3328,302.6487,8428.0
2024-01-22 11:25:00,306.71,307.49,306.49,307.44,12308.0,302.8166,303.5867,302.5994,303.5373,12308.0
2024-01-22 11:30:00,307.56,307.67,306.91,307.08,5579.0,303.6558,303.7644,303.014,303.1819,5579.0
2024-01-22 11:35:00,307.19,307.4,307.08,307.4,2831.0,303.2905,303.4978,303.1819,303.4978,2831.0
2024-01-22 11:40:00,307.3,307.54,307.1,307.2,10744.0,303.3991,303.636,303.2016,303.3003,10744.0
2024-01-22 11:45:00,307.25,307.76,307.25,307.37,18095.0,303.3497,303.8532,303.3497,303.4682,18095.0
2024-01-22 11:50:00,307.28,307.38,307.08,307.28,5689.0,303.3793,303.4781,303.1819,303.3793,5689.0
2024-01-22 11:55:00,307.29,307.33,307.08,307.15,4008.0,303.3892,303.4287,303.1819,303.251,4008.0
2024-01-22 12:00:00,307.1,307.26,306.98,307.25,4219.0,303.2016,303.3596,303.0831,303.3497,4219.0
2024-01-22 12:05:00,307.26,307.27,306.99,307.27,7506.0,303.3596,303.3695,303.093,303.3695,7506.0
2024-01-22 12:10:00,307.12,307.34,307.12,307.24,4892.0,303.2214,303.4386,303.2214,303.3398,4892.0
2024-01-22 12:15:00,307.24,307.42,307.17,307.42,2577.0,303.3398,303.5176,303.2707,303.5176,2577.0
2024-01-22 12:20:00,307.44,307.5,307.3,307.49,2607.0,303.5373,303.5965,303.3991,303.5867,2607.0
2024-01-22 12:25:00,307.47,307.61,307.43,307.61,1904.0,303.5669,303.7051,303.5274,303.7051,1904.0
2024-01-22 12:30:00,307.55,307.63,307.07,307.07,3322.0,303.6459,303.7249,303.172,303.172,3322.0
2024-01-22 12:35:00,307.0,307.42,306.97,307.42,6097.0,303.1029,303.5176,303.0733,303.5176,6097.0
2024-01-22 12:40:00,307.42,307.48,307.22,307.27,4605.0,303.5176,303.5768,303.3201,303.3695,4605.0
2024-01-22 12:45:00,307.4,307.54,307.33,307.36,2719.0,303.4978,303.636,303.4287,303.4583,2719.0
2024-01-22 12:50:00,307.22,307.33,307.05,307.07,6269.0,303.3201,303.4287,303.1522,303.172,6269.0
2024-01-22 12:55:00,307.07,307.15,306.83,306.89,19739.0,303.172,303.251,302.935,302.9943,19739.0
2024-01-22 13:00:00,306.89,307.16,306.64,307.16,20440.0,302.9943,303.2609,302.7475,303.2609,20440.0
2024-01-22 13:05:00,307.21,307.28,306.98,307.08,4021.0,303.3102,303.3793,303.0831,303.1819,4021.0
2024-01-22 13:10:00,307.15,307.45,307.09,307.31,2786.0,303.251,303.5472,303.1917,303.4089,2786.0
2024-01-22 13:15:00,307.42,307.42,307.21,307.34,4419.0,303.5176,303.5176,303.3102,303.4386,4419.0
2024-01-22 13:20:00,307.34,307.49,307.19,307.25,3570.0,303.4386,303.5867,303.2905,303.3497,3570.0
2024-01-22 13:25:00,307.19,307.21,306.92,307.09,9763.0,303.2905,303.3102,303.0239,303.1917,9763.0
2024-01-22 13:30:00,307.02,307.09,306.68,307.02,4073.0,303.1226,303.1917,302.7869,303.1226,4073.0
2024-01-22 13:35:00,306.95,307.32,306.9,307.25,1951.0,303.0535,303.4188,303.0042,303.3497,1951.0
2024-01-22 13:40:00,307.17,307.29,307.07,307.07,3534.0,303.2707,303.3892,303.172,303.172,3534.0
2024-01-22 13:45:00,307.06,307.28,307.06,307.18,3017.0,303.1621,303.3793,303.1621,303.2806,3017.0
2024-01-22 13:50:00,307.2,307.5,307.11,307.31,2675.0,303.3003,303.5965,303.2115,303.4089,2675.0
2024-01-22 13:55:00,307.39,307.52,307.2,307.2,3454.0,303.4879,303.6163,303.3003,303.3003,3454.0
2024-01-22 14:00:00,307.28,307.6,307.28,307.6,3097.0,303.3793,303.6953,303.3793,303.6953,3097.0
2024-01-22 14:05:00,307.49,307.65,307.46,307.46,3856.0,303.5867,303.7446,303.557,303.557,3856.0
2024-01-22 14:10:00,307.43,307.59,307.37,307.56,8318.0,303.5274,303.6854,303.4682,303.6558,8318.0
2024-01-22 14:15:00,307.43,307.45,307.14,307.24,4578.0,303.5274,303.5472,303.2411,303.3398,4578.0
2024-01-22 14:20:00,307.12,307.2,307.01,307.09,2523.0,303.2214,303.3003,303.1128,303.1917,2523.0
2024-01-22 14:25:00,307.09,307.31,307.09,307.29,4698.0,303.1917,303.4089,303.1917,303.3892,4698.0
2024-01-22 14:30:00,307.38,307.48,307.24,307.35,4201.0,303.4781,303.5768,303.3398,303.4484,4201.0
2024-01-22 14:35:00,307.38,307.51,307.32,307.37,3836.0,303.4781,303.6064,303.4188,303.4682,3836.0
2024-01-22 14:40:00,307.38,307.51,307.28,307.46,3564.0,303.4781,303.6064,303.3793,303.557,3564.0
2024-01-22 14:45:00,307.41,307.53,307.35,307.47,4149.0,303.5077,303.6262,303.4484,303.5669,4149.0
2024-01-22 14:50:00,307.48,307.57,307.4,307.48,7284.0,303.5768,303.6656,303.4978,303.5768,7284.0
2024-01-22 14:55:00,307.52,307.54,307.48,307.51,900.0,303.6163,303.636,303.5768,303.6064,900.0
2024-01-22 15:00:00,307.57,307.62,307.43,307.54,8753.0,303.6656,303.715,303.5274,303.636,8753.0
2024-01-22 15:05:00,307.5,307.74,307.46,307.73,5467.0,303.5965,303.8335,303.557,303.8236,5467.0
2024-01-22 15:10:00,307.71,307.82,307.63,307.78,4549.0,303.8039,303.9125,303.7249,303.873,4549.0
2024-01-22 15:15:00,307.84,308.0,307.81,308.0,4483.0,303.9322,304.0902,303.9026,304.0902,4483.0
2024-01-22 15:20:00,308.01,308.13,307.97,307.98,4482.0,304.1001,304.2185,304.0606,304.0704,4482.0
2024-01-22 15:25:00,308.02,308.3,307.96,308.2,4032.0,304.1099,304.3864,304.0507,304.2876,4032.0
2024-01-22 15:30:00,308.29,308.35,308.22,308.32,7887.0,304.3765,304.4357,304.3074,304.4061,7887.0
2024-01-22 15:35:00,308.35,308.45,308.06,308.13,9283.0,304.4357,304.5345,304.1494,304.2185,9283.0
2024-01-22 15:40:00,308.04,308.07,307.68,307.78,7917.0,304.1297,304.1593,303.7743,303.873,7917.0
2024-01-22 15:45:00,307.8,307.87,307.62,307.79,8401.0,303.8927,303.9618,303.715,303.8829,8401.0
2024-01-22 15:50:00,307.69,307.93,307.54,307.7,21339.0,303.7841,304.0211,303.636,303.794,21339.0
2024-01-22 15:55:00,307.71,308.08,307.46,307.51,60362.0,303.8039,304.1692,303.557,303.6064,60362.0
2024-01-23 09:30:00,308.7,309.17,308.14,308.48,15054.0,304.7813,305.2453,304.2284,304.5641,15054.0
2024-01-23 09:35:00,308.1,308.49,306.98,308.01,7469.0,304.1889,304.574,303.0831,304.1001,7469.0
2024-01-23 09:40:00,308.16,308.16,307.18,307.83,21157.0,304.2482,304.2482,303.2806,303.9223,21157.0
2024-01-23 09:45:00,307.9,307.97,307.34,307.69,24046.0,303.9915,304.0606,303.4386,303.7841,24046.0
2024-01-23 09:50:00,307.75,308.01,307.68,307.95,10238.0,303.8434,304.1001,303.7743,304.0408,10238.0
2024-01-23 09:55:00,307.95,308.31,307.86,308.16,5407.0,304.0408,304.3963,303.952,304.2482,5407.0
2024-01-23 10:00:00,308.14,308.37,307.98,308.01,9971.0,304.2284,304.4555,304.0704,304.1001,9971.0
2024-01-23 10:05:00,307.94,308.05,307.76,307.91,11960.0,304.031,304.1396,303.8532,304.0013,11960.0
2024-01-23 10:10:00,307.92,308.03,307.7,308.03,8743.0,304.0112,304.1198,303.794,304.1198,8743.0
2024-01-23 10:15:00,308.09,308.29,308.03,308.26,4936.0,304.179,304.3765,304.1198,304.3469,4936.0
2024-01-23 10:20:00,308.26,308.27,307.41,307.5,8575.0,304.3469,304.3568,303.5077,303.5965,8575.0
2024-01-23 10:25:00,307.51,307.57,307.45,307.47,6737.0,303.6064,303.6656,303.5472,303.5669,6737.0
2024-01-23 10:30:00,307.4,307.42,306.84,306.98,8434.0,303.4978,303.5176,302.9449,303.0831,8434.0
2024-01-23 10:35:00,306.9,306.96,306.55,306.55,8042.0,303.0042,303.0634,302.6586,302.6586,8042.0
2024-01-23 10:40:00,306.58,306.72,306.38,306.48,12971.0,302.6882,302.8264,302.4908,302.5895,12971.0
2024-01-23 10:45:00,306.42,306.48,305.98,306.37,22164.0,302.5302,302.5895,302.0958,302.4809,22164.0
2024-01-23 10:50:00,306.32,306.63,305.45,306.45,24100.0,302.4315,302.7376,301.5726,302.5599,24100.0
2024-01-23 10:55:00,306.46,306.84,306.42,306.76,5984.0,302.5697,302.9449,302.5302,302.8659,5984.0
2024-01-23 11:00:00,306.93,306.98,306.55,306.68,6336.0,303.0338,303.0831,302.6586,302.7869,6336.0
2024-01-23 11:05:00,306.71,307.12,306.66,307.12,6588.0,302.8166,303.2214,302.7672,303.2214,6588.0
2024-01-23 11:10:00,307.22,307.44,307.22,307.29,8028.0,303.3201,303.5373,303.3201,303.3892,8028.0
2024-01-23 11:15:00,307.36,307.37,306.91,307.08,7510.0,303.4583,303.4682,303.014,303.1819,7510.0
2024-01-23 11:20:00,307.04,307.09,306.89,307.09,2956.0,303.1424,303.1917,302.9943,303.1917,2956.0
2024-01-23 11:25:00,307.06,307.13,306.55,306.74,2935.0,303.1621,303.2312,302.6586,302.8462,2935.0
2024-01-23 11:30:00,306.74,306.84,306.61,306.68,3857.0,302.8462,302.9449,302.7178,302.7869,3857.0
2024-01-23 11:35:00,306.68,307.03,306.65,306.93,5119.0,302.7869,303.1325,302.7573,303.0338,5119.0
2024-01-23 11:40:00,307.0,307.09,306.71,306.87,6603.0,303.1029,303.1917,302.8166,302.9745,6603.0
2024-01-23 11:45:00,306.93,307.16,306.76,306.84,6819.0,303.0338,303.2609,302.8659,302.9449,6819.0
2024-01-23 11:50:00,306.85,307.08,306.81,307.08,5442.0,302.9548,303.1819,302.9153,303.1819,5442.0
2024-01-23 11:55:00,307.11,307.13,306.91,307.13,5830.0,303.2115,303.2312,303.014,303.2312,5830.0
2024-01-23 12:00:00,307.13,307.27,306.66,306.91,5238.0,303.2312,303.3695,302.7672,303.014,5238.0
2024-01-23 12:05:00,306.91,307.1,306.55,306.71,5717.0,303.014,303.2016,302.6586,302.8166,5717.0
2024-01-23 12:10:00,306.79,306.83,306.67,306.71,5894.0,302.8955,302.935,302.7771,302.8166,5894.0
2024-01-23 12:15:00,306.71,306.77,306.18,306.38,3621.0,302.8166,302.8758,302.2933,302.4908,3621.0
2024-01-23 12:20:00,306.36,306.38,305.94,305.94,3134.0,302.471,302.4908,302.0563,302.0563,3134.0
2024-01-23 12:25:00,305.93,306.22,305.93,306.17,3560.0,302.0465,302.3328,302.0465,302.2834,3560.0
2024-01-23 12:30:00,306.14,306.17,305.69,305.81,5715.0,302.2538,302.2834,301.8095,301.928,5715.0
2024-01-23 12:35:00,305.8,306.01,305.73,305.89,6196.0,301.9181,302.1255,301.849,302.007,6196.0
2024-01-23 12:40:00,305.87,306.01,305.75,306.0,4299.0,301.9872,302.1255,301.8688,302.1156,4299.0
2024-01-23 12:45:00,305.88,306.08,305.87,305.91,11629.0,301.9971,302.1946,301.9872,302.0267,11629.0
2024-01-23 12:50:00,305.93,305.97,305.64,305.68,4710.0,302.0465,302.086,301.7601,301.7996,4710.0
2024-01-23 12:55:00,305.73,305.82,305.34,305.47,4827.0,301.849,301.9379,301.464,301.5923,4827.0
2024-01-23 13:00:00,305.39,305.39,305.1,305.25,3243.0,301.5133,301.5133,301.227,301.3751,3243.0
2024-01-23 13:05:00,305.2,305.42,305.15,305.22,14541.0,301.3257,301.5429,301.2764,301.3455,14541.0
2024-01-23 13:10:00,305.34,305.6,305.22,305.4,4417.0,301.464,301.7207,301.3455,301.5232,4417.0
2024-01-23 13:15:00,305.47,305.72,305.47,305.65,3311.0,301.5923,301.8391,301.5923,301.77,3311.0
2024-01-23 13:20:00,305.57,305.81,305.57,305.62,5048.0,301.691,301.928,301.691,301.7404,5048.0
2024-01-23 13:25:00,305.65,305.67,305.55,305.55,1588.0,301.77,301.7898,301.6713,301.6713,1588.0
2024-01-23 13:30:00,305.55,305.56,305.23,305.31,2978.0,301.6713,301.6812,301.3554,301.4343,2978.0
2024-01-23 13:35:00,305.31,305.46,305.04,305.24,9966.0,301.4343,301.5824,301.1678,301.3652,9966.0
2024-01-23 13:40:00,305.35,305.43,305.26,305.35,3131.0,301.4738,301.5528,301.385,301.4738,3131.0
2024-01-23 13:45:00,305.31,305.6,305.31,305.33,5101.0,301.4343,301.7207,301.4343,301.4541,5101.0
2024-01-23 13:50:00,305.42,305.74,305.38,305.61,8033.0,301.5429,301.8589,301.5034,301.7305,8033.0
2024-01-23 13:55:00,305.65,305.76,305.49,305.52,5913.0,301.77,301.8786,301.6121,301.6417,5913.0
2024-01-23 14:00:00,305.56,305.71,305.43,305.58,5940.0,301.6812,301.8293,301.5528,301.7009,5940.0
2024-01-23 14:05:00,305.53,305.53,305.25,305.44,6384.0,301.6515,301.6515,301.3751,301.5627,6384.0
2024-01-23 14:10:00,305.44,305.64,305.35,305.36,7954.0,301.5627,301.7601,301.4738,301.4837,7954.0
2024-01-23 14:15:00,305.34,305.41,305.2,305.23,4711.0,301.464,301.5331,301.3257,301.3554,4711.0
2024-01-23 14:20:00,305.17,305.32,305.05,305.19,6876.0,301.2961,301.4442,301.1776,301.3159,6876.0
2024-01-23 14:25:00,305.21,305.31,305.14,305.31,2101.0,301.3356,301.4343,301.2665,301.4343,2101.0
2024-01-23 14:30:00,305.31,305.31,305.06,305.1,4598.0,301.4343,301.4343,301.1875,301.227,4598.0
2024-01-23 14:35:00,305.17,305.26,305.11,305.2,3205.0,301.2961,301.385,301.2369,301.3257,3205.0
2024-01-23 14:40:00,305.21,305.34,305.21,305.31,2509.0,301.3356,301.464,301.3356,301.4343,2509.0
2024-01-23 14:45:00,305.34,305.55,305.26,305.45,7365.0,301.464,301.6713,301.385,301.5726,7365.0
2024-01-23 14:50:00,305.46,305.52,305.27,305.38,4505.0,301.5824,301.6417,301.3948,301.5034,4505.0
2024-01-23 14:55:00,305.39,305.6,305.36,305.5,4895.0,301.5133,301.7207,301.4837,301.6219,4895.0
2024-01-23 15:00:00,305.46,305.62,305.29,305.3,4100.0,301.5824,301.7404,301.4146,301.4245,4100.0
2024-01-23 15:05:00,305.33,305.58,305.33,305.57,3613.0,301.4541,301.7009,301.4541,301.691,3613.0
2024-01-23 15:10:00,305.57,305.96,305.53,305.94,4967.0,301.691,302.0761,301.6515,302.0563,4967.0
2024-01-23 15:15:00,306.0,306.07,305.79,306.07,5030.0,302.1156,302.1847,301.9082,302.1847,5030.0
2024-01-23 15:20:00,306.21,306.25,305.88,306.01,5138.0,302.3229,302.3624,301.9971,302.1255,5138.0
2024-01-23 15:25:00,305.92,305.92,305.62,305.84,3945.0,302.0366,302.0366,301.7404,301.9576,3945.0
2024-01-23 15:30:00,305.78,305.79,305.44,305.65,7866.0,301.8984,301.9082,301.5627,301.77,7866.0
2024-01-23 15:35:00,305.73,305.8,305.38,305.39,6006.0,301.849,301.9181,301.5034,301.5133,6006.0
2024-01-23 15:40:00,305.43,305.79,305.39,305.62,7576.0,301.5528,301.9082,301.5133,301.7404,7576.0
2024-01-23 15:45:00,305.7,305.81,305.34,305.34,11679.0,301.8194,301.928,301.464,301.464,11679.0
2024-01-23 15:50:00,305.44,305.82,305.39,305.74,14648.0,301.5627,301.9379,301.5133,301.8589,14648.0
2024-01-23 15:55:00,305.73,305.93,305.44,305.45,72438.0,301.849,302.0465,301.5627,301.5726,72438.0
2024-01-24 09:30:00,306.49,307.83,305.06,306.42,38748.0,302.5994,303.9223,301.1875,302.5302,38748.0
2024-01-24 09:35:00,306.56,307.08,306.07,306.07,12757.0,302.6685,303.1819,302.1847,302.1847,12757.0
2024-01-24 09:40:00,305.71,306.37,305.37,306.21,5125.0,301.8293,302.4809,301.4936,302.3229,5125.0
2024-01-24 09:45:00,306.0,307.26,306.0,306.59,21505.0,302.1156,303.3596,302.1156,302.6981,21505.0
2024-01-24 09:50:00,306.55,306.67,305.94,306.4,12421.0,302.6586,302.7771,302.0563,302.5105,12421.0
2024-01-24 09:55:00,306.22,306.7,306.22,306.45,23073.0,302.3328,302.8067,302.3328,302.5599,23073.0
2024-01-24 10:00:00,306.5,306.63,305.18,305.19,8862.0,302.6092,302.7376,301.306,301.3159,8862.0
2024-01-24 10:05:00,305.23,305.6,305.15,305.28,7004.0,301.3554,301.7207,301.2764,301.4047,7004.0
2024-01-24 10:10:00,305.31,305.61,305.13,305.41,6200.0,301.4343,301.7305,301.2566,301.5331,6200.0
2024-01-24 10:15:00,305.53,305.72,305.44,305.65,3776.0,301.6515,301.8391,301.5627,301.77,3776.0
2024-01-24 10:20:00,305.65,305.65,305.07,305.26,4585.0,301.77,301.77,301.1974,301.385,4585.0
2024-01-24 10:25:00,305.33,305.36,305.1,305.19,2421.0,301.4541,301.4837,301.227,301.3159,2421.0
2024-01-24 10:30:00,305.12,305.12,304.65,304.69,6285.0,301.2467,301.2467,300.7827,300.8222,6285.0
2024-01-24 10:35:00,304.81,305.15,304.68,304.68,11085.0,300.9407,301.2764,300.8123,300.8123,11085.0
2024-01-24 10:40:00,304.65,305.65,304.35,305.65,7378.0,300.7827,301.77,300.4865,301.77,7378.0
2024-01-24 10:45:00,305.63,305.65,304.54,305.13,5867.0,301.7503,301.77,300.6741,301.2566,5867.0
2024-01-24 10:50:00,304.93,304.93,304.61,304.72,5803.0,301.0592,301.0592,300.7432,300.8518,5803.0
2024-01-24 10:55:00,304.6,304.91,304.24,304.71,4668.0,300.7333,301.0394,300.3779,300.842,4668.0
2024-01-24 11:00:00,305.07,305.09,304.69,304.69,1662.0,301.1974,301.2171,300.8222,300.8222,1662.0
2024-01-24 11:05:00,304.6,304.78,304.4,304.63,4580.0,300.7333,300.9111,300.5359,300.763,4580.0
2024-01-24 11:10:00,304.68,304.8,304.39,304.4,9602.0,300.8123,300.9308,300.526,300.5359,9602.0
2024-01-24 11:15:00,304.26,304.64,304.26,304.63,4972.0,300.3977,300.7728,300.3977,300.763,4972.0
2024-01-24 11:20:00,304.63,304.84,304.61,304.63,7762.0,300.763,300.9703,300.7432,300.763,7762.0
2024-01-24 11:25:00,304.73,305.07,304.66,304.91,17908.0,300.8617,301.1974,300.7926,301.0394,17908.0
2024-01-24 11:30:00,304.82,304.99,304.65,304.65,12950.0,300.9506,301.1184,300.7827,300.7827,12950.0
2024-01-24 11:35:00,304.65,304.73,304.6,304.65,5374.0,300.7827,300.8617,300.7333,300.7827,5374.0
2024-01-24 11:40:00,304.62,304.73,304.52,304.6,7287.0,300.7531,300.8617,300.6544,300.7333,7287.0
2024-01-24 11:45:00,304.55,304.71,304.52,304.53,2814.0,300.684,300.842,300.6544,300.6642,2814.0
2024-01-24 11:50:00,304.61,305.0,304.54,304.9,6077.0,300.7432,301.1283,300.6741,301.0295,6077.0
2024-01-24 11:55:00,304.94,305.14,304.76,305.09,12196.0,301.069,301.2665,300.8913,301.2171,12196.0
2024-01-24 12:00:00,305.09,305.09,304.68,304.69,5313.0,301.2171,301.2171,300.8123,300.8222,5313.0
2024-01-24 12:05:00,304.7,304.7,304.3,304.3,7216.0,300.8321,300.8321,300.4372,300.4372,7216.0
2024-01-24 12:10:00,304.25,304.26,303.83,304.24,6913.0,300.3878,300.3977,299.9731,300.3779,6913.0
2024-01-24 12:15:00,304.06,304.2,303.91,304.13,5340.0,300.2002,300.3384,300.0521,300.2693,5340.0
2024-01-24 12:20:00,304.0,304.2,303.93,304.16,2830.0,300.141,300.3384,300.0719,300.2989,2830.0
2024-01-24 12:25:00,304.23,304.41,304.23,304.36,2322.0,300.368,300.5458,300.368,300.4964,2322.0
2024-01-24 12:30:00,304.4,304.53,304.4,304.52,3693.0,300.5359,300.6642,300.5359,300.6544,3693.0
2024-01-24 12:35:00,304.57,304.8,304.55,304.6,5540.0,300.7037,300.9308,300.684,300.7333,5540.0
2024-01-24 12:40:00,304.62,304.62,304.43,304.49,2893.0,300.7531,300.7531,300.5655,300.6247,2893.0
2024-01-24 12:45:00,304.44,304.45,304.26,304.4,5804.0,300.5754,300.5853,300.3977,300.5359,5804.0
2024-01-24 12:50:00,304.47,304.59,304.35,304.51,8471.0,300.605,300.7235,300.4865,300.6445,8471.0
2024-01-24 12:55:00,304.47,304.63,304.45,304.47,8246.0,300.605,300.763,300.5853,300.605,8246.0
2024-01-24 13:00:00,304.59,304.63,304.23,304.27,15457.0,300.7235,300.763,300.368,300.4075,15457.0
2024-01-24 13:05:00,304.31,304.39,304.15,304.39,6690.0,300.447,300.526,300.2891,300.526,6690.0
2024-01-24 13:10:00,304.25,304.25,304.01,304.01,11761.0,300.3878,300.3878,300.1508,300.1508,11761.0
2024-01-24 13:15:00,303.86,304.07,303.85,303.86,5584.0,300.0027,300.2101,299.9929,300.0027,5584.0
2024-01-24 13:20:00,303.91,303.91,303.72,303.83,5888.0,300.0521,300.0521,299.8645,299.9731,5888.0
2024-01-24 13:25:00,303.79,304.0,303.79,303.88,5424.0,299.9336,300.141,299.9336,300.0225,5424.0
2024-01-24 13:30:00,303.79,303.85,303.47,303.51,5789.0,299.9336,299.9929,299.6177,299.6572,5789.0
2024-01-24 13:35:00,303.59,303.59,302.81,302.81,7642.0,299.7362,299.7362,298.9661,298.9661,7642.0
2024-01-24 13:40:00,302.8,303.09,302.49,302.73,10559.0,298.9562,299.2425,298.6501,298.8871,10559.0
2024-01-24 13:45:00,302.84,303.06,302.74,303.0,9133.0,298.9957,299.2129,298.897,299.1537,9133.0
2024-01-24 13:50:00,302.93,303.15,302.75,303.15,23079.0,299.0845,299.3018,298.9068,299.3018,23079.0
2024-01-24 13:55:00,303.19,303.53,303.08,303.25,5632.0,299.3412,299.6769,299.2326,299.4005,5632.0
2024-01-24 14:00:00,303.23,303.28,302.95,303.01,10134.0,299.3807,299.4301,299.1043,299.1635,10134.0
2024-01-24 14:05:00,302.97,303.05,302.59,302.63,5398.0,299.124,299.203,298.7489,298.7884,5398.0
2024-01-24 14:10:00,302.64,302.75,302.54,302.54,10263.0,298.7982,298.9068,298.6995,298.6995,10263.0
2024-01-24 14:15:00,302.55,302.6,302.37,302.52,6905.0,298.7094,298.7587,298.5317,298.6798,6905.0
2024-01-24 14:20:00,302.47,302.47,302.21,302.39,5446.0,298.6304,298.6304,298.3737,298.5514,5446.0
2024-01-24 14:25:00,302.48,302.54,302.26,302.34,7250.0,298.6403,298.6995,298.4231,298.502,7250.0
2024-01-24 14:30:00,302.36,302.64,302.28,302.35,6438.0,298.5218,298.7982,298.4428,298.5119,6438.0
2024-01-24 14:35:00,302.48,302.49,302.28,302.39,6556.0,298.6403,298.6501,298.4428,298.5514,6556.0
2024-01-24 14:40:00,302.41,302.79,302.4,302.75,11588.0,298.5711,298.9463,298.5613,298.9068,11588.0
2024-01-24 14:45:00,302.8,303.16,302.7,303.16,10869.0,298.9562,299.3116,298.8575,299.3116,10869.0
2024-01-24 14:50:00,303.12,303.24,302.68,302.73,9336.0,299.2721,299.3906,298.8377,298.8871,9336.0
2024-01-24 14:55:00,302.71,302.71,302.24,302.63,13884.0,298.8673,298.8673,298.4033,298.7884,13884.0
2024-01-24 15:00:00,302.62,302.65,302.39,302.57,14692.0,298.7785,298.8081,298.5514,298.7291,14692.0
2024-01-24 15:05:00,302.56,302.66,302.48,302.54,13440.0,298.7192,298.818,298.6403,298.6995,13440.0
2024-01-24 15:10:00,302.49,302.52,302.03,302.03,19557.0,298.6501,298.6798,298.196,298.196,19557.0
2024-01-24 15:15:00,301.96,302.21,301.54,301.6,26980.0,298.1269,298.3737,297.7122,297.7714,26980.0
2024-01-24 15:20:00,301.6,301.96,301.54,301.96,28343.0,297.7714,298.1269,297.7122,298.1269,28343.0
2024-01-24 15:25:00,301.93,302.04,301.85,302.0,14706.0,298.0972,298.2058,298.0183,298.1664,14706.0
2024-01-24 15:30:00,302.0,302.0,301.78,301.88,19864.0,298.1664,298.1664,297.9491,298.0479,19864.0
2024-01-24 15:35:00,301.84,301.99,301.8,301.9,25623.0,298.0084,298.1565,297.9689,298.0676,25623.0
2024-01-24 15:40:00,301.92,302.35,301.91,302.05,35327.0,298.0874,298.5119,298.0775,298.2157,35327.0
2024-01-24 15:45:00,302.1,302.18,301.47,301.52,30482.0,298.2651,298.3441,297.6431,297.6924,30482.0
2024-01-24 15:50:00,301.53,301.63,300.88,301.09,58233.0,297.7023,297.8011,297.0606,297.2679,58233.0
2024-01-24 15:55:00,301.13,301.32,300.85,301.05,116726.0,297.3074,297.495,297.031,297.2284,116726.0
2024-01-25 09:30:00,295.07,305.98,292.0,302.36,432941.0,291.3243,302.0958,288.2933,298.5218,432941.0
2024-01-25 09:35:00,303.28,303.28,297.86,300.82,185989.0,299.4301,299.4301,294.0789,297.0013,185989.0
2024-01-25 09:40:00,300.7,301.89,298.26,300.98,76640.0,296.8829,298.0578,294.4738,297.1593,76640.0
2024-01-25 09:45:00,301.22,303.94,300.64,301.94,67984.0,297.3963,300.0817,296.8236,298.1071,67984.0
2024-01-25 09:50:00,302.04,303.47,301.69,303.47,43470.0,298.2058,299.6177,297.8603,299.6177,43470.0
2024-01-25 09:55:00,303.59,304.43,303.22,303.63,32181.0,299.7362,300.5655,299.3709,299.7757,32181.0
2024-01-25 10:00:00,303.91,303.92,301.0,301.82,53693.0,300.0521,300.062,297.179,297.9886,53693.0
2024-01-25 10:05:00,301.91,301.92,299.0,300.65,42308.0,298.0775,298.0874,295.2044,296.8335,42308.0
2024-01-25 10:10:00,300.8,301.03,297.68,298.74,49909.0,296.9816,297.2087,293.9012,294.9477,49909.0
2024-01-25 10:15:00,298.74,300.0,297.57,299.75,49319.0,294.9477,296.1917,293.7926,295.9449,49319.0
2024-01-25 10:20:00,299.75,300.5,297.07,297.99,47202.0,295.9449,296.6854,293.2989,294.2073,47202.0
2024-01-25 10:25:00,297.87,298.69,297.72,298.65,19615.0,294.0888,294.8984,293.9407,294.8589,19615.0
2024-01-25 10:30:00,298.61,299.12,297.11,297.11,31950.0,294.8194,295.3229,293.3384,293.3384,31950.0
2024-01-25 10:35:00,297.15,297.91,296.68,297.25,25484.0,293.3779,294.1283,292.9139,293.4767,25484.0
2024-01-25 10:40:00,297.25,297.25,295.16,295.82,41879.0,293.4767,293.4767,291.4132,292.0648,41879.0
2024-01-25 10:45:00,295.65,295.72,294.87,295.33,24096.0,291.897,291.9661,291.1269,291.581,24096.0
2024-01-25 10:50:00,295.43,297.66,295.3,296.9,25470.0,291.6798,293.8814,291.5514,293.1311,25470.0
2024-01-25 10:55:00,296.88,297.35,296.77,297.22,15935.0,293.1113,293.5754,293.0027,293.447,15935.0
2024-01-25 11:00:00,297.17,297.26,294.55,295.54,38321.0,293.3977,293.4865,290.8109,291.7884,38321.0
2024-01-25 11:05:00,295.61,296.84,295.38,296.45,6499.0,291.8575,293.0719,291.6304,292.6868,6499.0
2024-01-25 11:10:00,296.43,297.16,296.38,296.98,9124.0,292.6671,293.3878,292.6177,293.2101,9124.0
2024-01-25 11:15:00,296.96,297.89,296.86,297.5,10306.0,293.1903,294.1085,293.0916,293.7235,10306.0
2024-01-25 11:20:00,297.65,297.81,297.39,297.73,7833.0,293.8716,294.0295,293.6149,293.9506,7833.0
2024-01-25 11:25:00,297.69,297.89,297.07,297.6,24228.0,293.9111,294.1085,293.2989,293.8222,24228.0
2024-01-25 11:30:00,297.6,299.49,297.6,298.57,30308.0,293.8222,295.6882,293.8222,294.7799,30308.0
2024-01-25 11:35:00,298.44,299.57,298.33,299.38,13398.0,294.6515,295.7672,294.5429,295.5796,13398.0
2024-01-25 11:40:00,299.39,299.6,298.93,299.53,21259.0,295.5895,295.7968,295.1353,295.7277,21259.0
2024-01-25 11:45:00,299.42,299.61,299.31,299.47,6257.0,295.6191,295.8067,295.5105,295.6685,6257.0
2024-01-25 11:50:00,299.53,299.72,299.12,299.34,19911.0,295.7277,295.9153,295.3229,295.5401,19911.0
2024-01-25 11:55:00,299.23,299.33,298.81,299.3,8169.0,295.4315,295.5302,295.0168,295.5006,8169.0
2024-01-25 12:00:00,299.22,299.38,298.92,298.92,5584.0,295.4216,295.5796,295.1255,295.1255,5584.0
2024-01-25 12:05:00,298.88,298.88,298.12,298.51,5729.0,295.086,295.086,294.3356,294.7207,5729.0
2024-01-25 12:10:00,298.37,298.55,298.11,298.34,6328.0,294.5824,294.7601,294.3257,294.5528,6328.0
2024-01-25 12:15:00,298.32,298.51,297.75,297.87,7958.0,294.5331,294.7207,293.9703,294.0888,7958.0
2024-01-25 12:20:00,297.7,298.09,297.61,298.05,4367.0,293.9209,294.306,293.8321,294.2665,4367.0
2024-01-25 12:25:00,297.95,298.15,297.78,297.81,9442.0,294.1678,294.3652,293.9999,294.0295,9442.0
2024-01-25 12:30:00,297.85,298.01,297.25,297.4,6476.0,294.069,294.227,293.4767,293.6247,6476.0
2024-01-25 12:35:00,297.35,297.68,297.16,297.47,5677.0,293.5754,293.9012,293.3878,293.6939,5677.0
2024-01-25 12:40:00,297.49,297.85,297.48,297.67,11273.0,293.7136,294.069,293.7037,293.8913,11273.0
2024-01-25 12:45:00,297.52,297.64,297.29,297.32,8396.0,293.7432,293.8617,293.5161,293.5458,8396.0
2024-01-25 12:50:00,297.17,297.25,296.26,296.31,16632.0,293.3977,293.4767,292.4992,292.5486,16632.0
2024-01-25 12:55:00,296.4,297.64,296.39,297.64,35280.0,292.6374,293.8617,292.6276,293.8617,35280.0
2024-01-25 13:00:00,297.71,297.87,297.09,297.55,28397.0,293.9308,294.0888,293.3187,293.7728,28397.0
2024-01-25 13:05:00,297.55,297.96,297.44,297.73,9334.0,293.7728,294.1776,293.6642,293.9506,9334.0
2024-01-25 13:10:00,297.74,298.65,297.64,298.4,12840.0,293.9604,294.8589,293.8617,294.6121,12840.0
2024-01-25 13:15:00,298.39,298.69,298.1,298.59,10946.0,294.6022,294.8984,294.3159,294.7996,10946.0
2024-01-25 13:20:00,298.69,298.82,298.45,298.74,8037.0,294.8984,295.0267,294.6614,294.9477,8037.0
2024-01-25 13:25:00,298.63,298.64,297.43,297.53,17983.0,294.8391,294.849,293.6544,293.7531,17983.0
2024-01-25 13:30:00,297.62,298.0,297.47,297.81,9280.0,293.842,294.2171,293.6939,294.0295,9280.0
2024-01-25 13:35:00,297.75,298.51,297.74,298.49,11830.0,293.9703,294.7207,293.9604,294.7009,11830.0
2024-01-25 13:40:00,298.49,299.04,298.49,298.72,21265.0,294.7009,295.2439,294.7009,294.928,21265.0
2024-01-25 13:45:00,298.69,299.43,298.69,299.43,10305.0,294.8984,295.629,294.8984,295.629,10305.0
2024-01-25 13:50:00,299.44,299.61,298.74,299.28,40507.0,295.6389,295.8067,294.9477,295.4809,40507.0
2024-01-25 13:55:00,299.3,299.5,299.12,299.35,32554.0,295.5006,295.6981,295.3229,295.55,32554.0
2024-01-25 14:00:00,299.4,299.42,298.67,298.92,17832.0,295.5994,295.6191,294.8786,295.1255,17832.0
2024-01-25 14:05:00,298.82,299.03,298.71,298.94,17122.0,295.0267,295.2341,294.9181,295.1452,17122.0
2024-01-25 14:10:00,298.9,299.44,298.9,299.13,19853.0,295.1057,295.6389,295.1057,295.3328,19853.0
2024-01-25 14:15:00,299.17,299.19,298.81,298.85,5112.0,295.3723,295.392,295.0168,295.0563,5112.0
2024-01-25 14:20:00,298.88,299.04,298.82,298.9,7376.0,295.086,295.2439,295.0267,295.1057,7376.0
2024-01-25 14:25:00,298.94,299.07,298.85,299.06,8968.0,295.1452,295.2735,295.0563,295.2637,8968.0
2024-01-25 14:30:00,299.11,299.25,298.81,299.03,23671.0,295.313,295.4513,295.0168,295.2341,23671.0
2024-01-25 14:35:00,299.03,299.95,298.81,299.9,78091.0,295.2341,296.1424,295.0168,296.093,78091.0
2024-01-25 14:40:00,299.78,299.88,299.41,299.8,7966.0,295.9745,296.0733,295.6092,295.9943,7966.0
2024-01-25 14:45:00,299.88,300.24,299.84,300.23,10466.0,296.0733,296.4287,296.0338,296.4188,10466.0
2024-01-25 14:50:00,300.16,300.99,300.09,300.99,5817.0,296.3497,297.1692,296.2806,297.1692,5817.0
2024-01-25 14:55:00,300.81,300.96,300.5,300.61,13213.0,296.9915,297.1396,296.6854,296.794,13213.0
2024-01-25 15:00:00,300.53,301.12,300.46,301.0,10401.0,296.715,297.2975,296.6459,297.179,10401.0
2024-01-25 15:05:00,301.02,301.55,300.89,301.49,7266.0,297.1988,297.7221,297.0704,297.6628,7266.0
2024-01-25 15:10:00,301.41,301.54,301.33,301.39,12418.0,297.5838,297.7122,297.5049,297.5641,12418.0
2024-01-25 15:15:00,301.4,302.03,301.29,301.95,15354.0,297.574,298.196,297.4654,298.117,15354.0
2024-01-25 15:20:00,302.03,302.05,301.66,301.77,14008.0,298.196,298.2157,297.8307,297.9393,14008.0
2024-01-25 15:25:00,301.76,301.99,301.62,301.71,10606.0,297.9294,298.1565,297.7912,297.88,10606.0
2024-01-25 15:30:00,301.75,302.19,301.61,302.1,7819.0,297.9195,298.3539,297.7813,298.2651,7819.0
2024-01-25 15:35:00,302.1,302.44,302.07,302.38,24010.0,298.2651,298.6008,298.2355,298.5415,24010.0
2024-01-25 15:40:00,302.36,302.55,302.22,302.31,22615.0,298.5218,298.7094,298.3836,298.4724,22615.0
2024-01-25 15:45:00,302.23,303.21,302.23,303.09,55853.0,298.3934,299.361,298.3934,299.2425,55853.0
2024-01-25 15:50:00,303.11,303.6,302.92,303.05,67440.0,299.2623,299.746,299.0747,299.203,67440.0
2024-01-25 15:55:00,303.05,304.0,302.96,303.97,136899.0,299.203,300.141,299.1142,300.1113,136899.0
2024-01-26 09:30:00,304.28,305.91,303.04,303.66,26259.0,300.4174,302.0267,299.1932,299.8053,26259.0
2024-01-26 09:35:00,303.5,303.7,302.23,303.7,11744.0,299.6473,299.8448,298.3934,299.8448,11744.0
2024-01-26 09:40:00,303.84,304.0,302.46,303.31,6831.0,299.983,300.141,298.6205,299.4597,6831.0
2024-01-26 09:45:00,303.0,303.63,302.71,303.55,7225.0,299.1537,299.7757,298.8673,299.6967,7225.0
2024-01-26 09:50:00,303.58,304.16,303.35,304.08,19413.0,299.7263,300.2989,299.4992,300.2199,19413.0
2024-01-26 09:55:00,304.12,304.92,303.75,304.71,20335.0,300.2594,301.0493,299.8941,300.842,20335.0
2024-01-26 10:00:00,304.4,304.46,303.0,303.17,10648.0,300.5359,300.5951,299.1537,299.3215,10648.0
2024-01-26 10:05:00,303.16,303.33,302.71,302.91,8058.0,299.3116,299.4795,298.8673,299.0648,8058.0
2024-01-26 10:10:00,302.84,303.19,302.56,302.66,12259.0,298.9957,299.3412,298.7192,298.818,12259.0
2024-01-26 10:15:00,302.72,302.96,302.31,302.38,19128.0,298.8772,299.1142,298.4724,298.5415,19128.0
2024-01-26 10:20:00,302.4,303.23,302.4,302.97,13625.0,298.5613,299.3807,298.5613,299.124,13625.0
2024-01-26 10:25:00,302.97,303.68,302.96,303.34,8928.0,299.124,299.825,299.1142,299.4893,8928.0
2024-01-26 10:30:00,303.44,303.5,303.21,303.32,14060.0,299.5881,299.6473,299.361,299.4696,14060.0
2024-01-26 10:35:00,303.35,304.17,303.3,304.11,11006.0,299.4992,300.3088,299.4499,300.2496,11006.0
2024-01-26 10:40:00,304.21,304.93,304.21,304.93,3690.0,300.3483,301.0592,300.3483,301.0592,3690.0
2024-01-26 10:45:00,304.91,306.26,304.81,305.22,18555.0,301.0394,302.3723,300.9407,301.3455,18555.0
2024-01-26 10:50:00,305.36,305.47,304.49,304.61,7598.0,301.4837,301.5923,300.6247,300.7432,7598.0
2024-01-26 10:55:00,304.69,304.98,304.41,304.94,16494.0,300.8222,301.1085,300.5458,301.069,16494.0
2024-01-26 11:00:00,304.8,305.33,304.77,304.78,6372.0,300.9308,301.4541,300.9012,300.9111,6372.0
2024-01-26 11:05:00,304.86,304.86,304.02,304.02,8225.0,300.99,300.99,300.1607,300.1607,8225.0
2024-01-26 11:10:00,304.02,304.25,304.0,304.16,7311.0,300.1607,300.3878,300.141,300.2989,7311.0
2024-01-26 11:15:00,304.16,304.32,303.94,304.13,10168.0,300.2989,300.4569,300.0817,300.2693,10168.0
2024-01-26 11:20:00,304.26,304.67,304.11,304.67,6085.0,300.3977,300.8025,300.2496,300.8025,6085.0
2024-01-26 11:25:00,304.68,304.97,304.53,304.84,7828.0,300.8123,301.0987,300.6642,300.9703,7828.0
2024-01-26 11:30:00,304.77,305.32,304.76,305.29,7900.0,300.9012,301.4442,300.8913,301.4146,7900.0
2024-01-26 11:35:00,305.17,305.17,304.75,305.04,5343.0,301.2961,301.2961,300.8814,301.1678,5343.0
2024-01-26 11:40:00,305.03,305.07,304.78,305.07,7756.0,301.1579,301.1974,300.9111,301.1974,7756.0
2024-01-26 11:45:00,305.15,305.36,305.1,305.36,8508.0,301.2764,301.4837,301.227,301.4837,8508.0
2024-01-26 11:50:00,305.37,305.62,305.09,305.1,15866.0,301.4936,301.7404,301.2171,301.227,15866.0
2024-01-26 11:55:00,305.1,305.13,304.88,304.97,9799.0,301.227,301.2566,301.0098,301.0987,9799.0
2024-01-26 12:00:00,305.0,305.1,304.86,304.89,3699.0,301.1283,301.227,300.99,301.0197,3699.0
2024-01-26 12:05:00,304.84,305.1,304.63,304.63,4167.0,300.9703,301.227,300.763,300.763,4167.0
2024-01-26 12:10:00,304.57,304.94,304.57,304.94,3975.0,300.7037,301.069,300.7037,301.069,3975.0
2024-01-26 12:15:00,304.89,305.06,304.87,304.87,4549.0,301.0197,301.1875,300.9999,300.9999,4549.0
2024-01-26 12:20:00,304.88,304.98,304.7,304.7,5050.0,301.0098,301.1085,300.8321,300.8321,5050.0
2024-01-26 12:25:00,304.75,304.79,304.45,304.5,4408.0,300.8814,300.9209,300.5853,300.6346,4408.0
2024-01-26 12:30:00,304.49,304.53,304.3,304.31,3768.0,300.6247,300.6642,300.4372,300.447,3768.0
2024-01-26 12:35:00,304.37,304.37,303.57,303.71,10392.0,300.5063,300.5063,299.7164,299.8546,10392.0
2024-01-26 12:40:00,303.8,304.0,303.57,303.69,8373.0,299.9435,300.141,299.7164,299.8349,8373.0
2024-01-26 12:45:00,303.69,303.81,303.47,303.56,7708.0,299.8349,299.9534,299.6177,299.7066,7708.0
2024-01-26 12:50:00,303.59,303.76,303.52,303.64,19334.0,299.7362,299.904,299.6671,299.7855,19334.0
2024-01-26 12:55:00,303.61,303.77,303.57,303.77,4685.0,299.7559,299.9139,299.7164,299.9139,4685.0
2024-01-26 13:00:00,303.69,303.91,303.6,303.79,6069.0,299.8349,300.0521,299.746,299.9336,6069.0
2024-01-26 13:05:00,303.84,304.09,303.78,304.0,6341.0,299.983,300.2298,299.9238,300.141,6341.0
2024-01-26 13:10:00,303.99,304.17,303.94,304.09,2575.0,300.1311,300.3088,300.0817,300.2298,2575.0
2024-01-26 13:15:00,304.08,304.14,303.94,303.98,5214.0,300.2199,300.2792,300.0817,300.1212,5214.0
2024-01-26 13:20:00,303.99,304.26,303.99,304.24,9773.0,300.1311,300.3977,300.1311,300.3779,9773.0
2024-01-26 13:25:00,304.2,304.35,304.09,304.1,4787.0,300.3384,300.4865,300.2298,300.2397,4787.0
2024-01-26 13:30:00,304.09,304.09,303.62,303.74,9686.0,300.2298,300.2298,299.7658,299.8843,9686.0
2024-01-26 13:35:00,303.7,303.7,303.43,303.43,5127.0,299.8448,299.8448,299.5782,299.5782,5127.0
2024-01-26 13:40:00,303.2,303.2,302.47,302.52,3982.0,299.3511,299.3511,298.6304,298.6798,3982.0
2024-01-26 13:45:00,302.5,302.75,302.34,302.66,8982.0,298.66,298.9068,298.502,298.818,8982.0
2024-01-26 13:50:00,302.66,302.88,302.52,302.62,6801.0,298.818,299.0352,298.6798,298.7785,6801.0
2024-01-26 13:55:00,302.67,303.11,302.51,303.02,5216.0,298.8278,299.2623,298.6699,299.1734,5216.0
2024-01-26 14:00:00,303.06,303.15,302.88,302.88,4646.0,299.2129,299.3018,299.0352,299.0352,4646.0
2024-01-26 14:05:00,302.85,302.92,302.53,302.53,4473.0,299.0056,299.0747,298.6896,298.6896,4473.0
2024-01-26 14:10:00,302.52,302.76,302.51,302.73,2170.0,298.6798,298.9167,298.6699,298.8871,2170.0
2024-01-26 14:15:00,302.65,302.7,302.2,302.2,6904.0,298.8081,298.8575,298.3638,298.3638,6904.0
2024-01-26 14:20:00,302.12,302.13,301.66,301.76,7029.0,298.2848,298.2947,297.8307,297.9294,7029.0
2024-01-26 14:25:00,301.75,302.23,301.64,302.23,20140.0,297.9195,298.3934,297.8109,298.3934,20140.0
2024-01-26 14:30:00,302.31,302.32,302.05,302.16,5369.0,298.4724,298.4823,298.2157,298.3243,5369.0
2024-01-26 14:35:00,302.16,302.56,302.15,302.54,4968.0,298.3243,298.7192,298.3144,298.6995,4968.0
2024-01-26 14:40:00,302.6,302.68,302.5,302.61,3623.0,298.7587,298.8377,298.66,298.7686,3623.0
2024-01-26 14:45:00,302.62,302.69,302.57,302.63,5511.0,298.7785,298.8476,298.7291,298.7884,5511.0
2024-01-26 14:50:00,302.67,302.86,302.65,302.71,6175.0,298.8278,299.0154,298.8081,298.8673,6175.0
2024-01-26 14:55:00,302.71,302.71,302.5,302.59,10978.0,298.8673,298.8673,298.66,298.7489,10978.0
2024-01-26 15:00:00,302.51,302.51,302.29,302.31,4511.0,298.6699,298.6699,298.4527,298.4724,4511.0
2024-01-26 15:05:00,302.22,302.22,301.89,301.99,25307.0,298.3836,298.3836,298.0578,298.1565,25307.0
2024-01-26 15:10:00,301.93,301.94,301.58,301.76,10492.0,298.0972,298.1071,297.7517,297.9294,10492.0
2024-01-26 15:15:00,301.69,301.69,301.46,301.49,9520.0,297.8603,297.8603,297.6332,297.6628,9520.0
2024-01-26 15:20:00,301.49,301.57,301.36,301.44,10043.0,297.6628,297.7418,297.5345,297.6135,10043.0
2024-01-26 15:25:00,301.42,301.54,301.14,301.19,7286.0,297.5937,297.7122,297.3173,297.3666,7286.0
2024-01-26 15:30:00,301.19,301.3,300.92,300.96,16094.0,297.3666,297.4752,297.1001,297.1396,16094.0
2024-01-26 15:35:00,300.92,300.95,300.65,300.76,15473.0,297.1001,297.1297,296.8335,296.9421,15473.0
2024-01-26 15:40:00,300.8,300.89,300.68,300.84,19285.0,296.9816,297.0704,296.8631,297.0211,19285.0
2024-01-26 15:45:00,300.81,300.91,300.63,300.75,28741.0,296.9915,297.0902,296.8137,296.9322,28741.0
2024-01-26 15:50:00,300.76,300.93,300.65,300.93,48252.0,296.9421,297.1099,296.8335,297.1099,48252.0
2024-01-26 15:55:00,300.96,301.87,300.94,301.86,115543.0,297.1396,298.038,297.1198,298.0281,115543.0
2024-01-29 09:30:00,301.85,303.21,301.77,302.18,13043.0,298.0183,299.361,297.9393,298.3441,13043.0
2024-01-29 09:35:00,302.25,303.48,302.15,303.48,5988.0,298.4132,299.6276,298.3144,299.6276,5988.0
2024-01-29 09:40:00,303.72,304.2,303.22,303.86,8329.0,299.8645,300.3384,299.3709,300.0027,8329.0
2024-01-29 09:45:00,303.82,304.63,303.67,304.12,10348.0,299.9633,300.763,299.8152,300.2594,10348.0
2024-01-29 09:50:00,304.06,305.57,304.06,305.57,8864.0,300.2002,301.691,300.2002,301.691,8864.0
2024-01-29 09:55:00,305.59,305.84,305.02,305.35,5392.0,301.7108,301.9576,301.148,301.4738,5392.0
2024-01-29 10:00:00,305.44,305.62,305.03,305.28,8587.0,301.5627,301.7404,301.1579,301.4047,8587.0
2024-01-29 10:05:00,305.32,305.66,305.18,305.66,8357.0,301.4442,301.7799,301.306,301.7799,8357.0
2024-01-29 10:10:00,305.66,305.9,305.48,305.66,13039.0,301.7799,302.0168,301.6022,301.7799,13039.0
2024-01-29 10:15:00,305.57,305.6,305.06,305.23,10120.0,301.691,301.7207,301.1875,301.3554,10120.0
2024-01-29 10:20:00,305.16,305.25,304.27,304.38,6225.0,301.2862,301.3751,300.4075,300.5161,6225.0
2024-01-29 10:25:00,304.44,304.65,304.01,304.41,7296.0,300.5754,300.7827,300.1508,300.5458,7296.0
2024-01-29 10:30:00,304.29,304.41,303.64,303.71,2893.0,300.4273,300.5458,299.7855,299.8546,2893.0
2024-01-29 10:35:00,303.69,303.81,303.54,303.54,1800.0,299.8349,299.9534,299.6868,299.6868,1800.0
2024-01-29 10:40:00,303.61,303.76,302.74,302.74,4294.0,299.7559,299.904,298.897,298.897,4294.0
2024-01-29 10:45:00,302.91,303.12,302.7,303.12,2963.0,299.0648,299.2721,298.8575,299.2721,2963.0
2024-01-29 10:50:00,302.9,302.94,302.43,302.48,8236.0,299.0549,299.0944,298.5909,298.6403,8236.0
2024-01-29 10:55:00,302.52,302.82,302.05,302.53,4143.0,298.6798,298.9759,298.2157,298.6896,4143.0
2024-01-29 11:00:00,302.57,302.58,302.28,302.28,1773.0,298.7291,298.739,298.4428,298.4428,1773.0
2024-01-29 11:05:00,302.48,302.63,302.16,302.32,5856.0,298.6403,298.7884,298.3243,298.4823,5856.0
2024-01-29 11:10:00,302.36,302.65,302.36,302.59,2335.0,298.5218,298.8081,298.5218,298.7489,2335.0
2024-01-29 11:15:00,302.47,302.82,302.47,302.75,2491.0,298.6304,298.9759,298.6304,298.9068,2491.0
2024-01-29 11:20:00,302.75,303.02,302.47,302.47,6816.0,298.9068,299.1734,298.6304,298.6304,6816.0
2024-01-29 11:25:00,302.63,302.83,302.47,302.58,3229.0,298.7884,298.9858,298.6304,298.739,3229.0
2024-01-29 11:30:00,302.76,302.87,302.5,302.5,4155.0,298.9167,299.0253,298.66,298.66,4155.0
2024-01-29 11:35:00,302.5,302.78,302.5,302.75,1582.0,298.66,298.9365,298.66,298.9068,1582.0
2024-01-29 11:40:00,302.78,302.88,302.66,302.85,3530.0,298.9365,299.0352,298.818,299.0056,3530.0
2024-01-29 11:45:00,302.87,302.92,302.77,302.8,2426.0,299.0253,299.0747,298.9266,298.9562,2426.0
2024-01-29 11:50:00,302.81,303.1,302.8,303.09,5275.0,298.9661,299.2524,298.9562,299.2425,5275.0
2024-01-29 11:55:00,303.2,303.26,303.16,303.18,2319.0,299.3511,299.4104,299.3116,299.3314,2319.0
2024-01-29 12:00:00,303.17,303.19,302.99,303.19,3597.0,299.3215,299.3412,299.1438,299.3412,3597.0
2024-01-29 12:05:00,303.21,303.23,303.08,303.08,1843.0,299.361,299.3807,299.2326,299.2326,1843.0
2024-01-29 12:10:00,303.07,303.23,303.05,303.19,3749.0,299.2228,299.3807,299.203,299.3412,3749.0
2024-01-29 12:15:00,303.18,303.29,303.15,303.15,2839.0,299.3314,299.44,299.3018,299.3018,2839.0
2024-01-29 12:20:00,303.08,303.23,303.0,303.07,6301.0,299.2326,299.3807,299.1537,299.2228,6301.0
2024-01-29 12:25:00,303.13,303.47,303.13,303.47,3876.0,299.282,299.6177,299.282,299.6177,3876.0
2024-01-29 12:30:00,303.5,303.81,303.44,303.7,5857.0,299.6473,299.9534,299.5881,299.8448,5857.0
2024-01-29 12:35:00,303.71,303.74,303.59,303.69,2594.0,299.8546,299.8843,299.7362,299.8349,2594.0
2024-01-29 12:40:00,303.62,303.7,303.43,303.48,4225.0,299.7658,299.8448,299.5782,299.6276,4225.0
2024-01-29 12:45:00,303.33,303.4,303.22,303.35,3070.0,299.4795,299.5486,299.3709,299.4992,3070.0
2024-01-29 12:50:00,303.36,303.52,303.35,303.41,2115.0,299.5091,299.6671,299.4992,299.5585,2115.0
2024-01-29 12:55:00,303.53,303.59,303.4,303.49,3198.0,299.6769,299.7362,299.5486,299.6374,3198.0
2024-01-29 13:00:00,303.4,303.5,303.31,303.41,3371.0,299.5486,299.6473,299.4597,299.5585,3371.0
2024-01-29 13:05:00,303.5,303.8,303.5,303.79,3519.0,299.6473,299.9435,299.6473,299.9336,3519.0
2024-01-29 13:10:00,303.87,303.93,303.79,303.9,4521.0,300.0126,300.0719,299.9336,300.0422,4521.0
2024-01-29 13:15:00,303.91,304.16,303.91,304.16,5148.0,300.0521,300.2989,300.0521,300.2989,5148.0
2024-01-29 13:20:00,304.16,304.27,304.11,304.27,3527.0,300.2989,300.4075,300.2496,300.4075,3527.0
2024-01-29 13:25:00,304.31,304.41,304.14,304.15,7539.0,300.447,300.5458,300.2792,300.2891,7539.0
2024-01-29 13:30:00,304.15,304.15,303.87,303.87,5124.0,300.2891,300.2891,300.0126,300.0126,5124.0
2024-01-29 13:35:00,303.87,303.87,303.54,303.61,2824.0,300.0126,300.0126,299.6868,299.7559,2824.0
2024-01-29 13:40:00,303.5,303.56,303.42,303.42,1751.0,299.6473,299.7066,299.5683,299.5683,1751.0
2024-01-29 13:45:00,303.4,303.59,303.37,303.59,2447.0,299.5486,299.7362,299.519,299.7362,2447.0
2024-01-29 13:50:00,303.63,303.63,303.37,303.43,4296.0,299.7757,299.7757,299.519,299.5782,4296.0
2024-01-29 13:55:00,303.44,303.62,303.41,303.55,2196.0,299.5881,299.7658,299.5585,299.6967,2196.0
2024-01-29 14:00:00,303.55,303.84,303.54,303.84,8033.0,299.6967,299.983,299.6868,299.983,8033.0
2024-01-29 14:05:00,303.87,304.1,303.86,304.04,5400.0,300.0126,300.2397,300.0027,300.1805,5400.0
2024-01-29 14:10:00,304.03,304.26,303.97,304.17,6172.0,300.1706,300.3977,300.1113,300.3088,6172.0
2024-01-29 14:15:00,304.16,304.49,304.15,304.37,8414.0,300.2989,300.6247,300.2891,300.5063,8414.0
2024-01-29 14:20:00,304.42,304.53,304.32,304.52,3348.0,300.5556,300.6642,300.4569,300.6544,3348.0
2024-01-29 14:25:00,304.46,304.61,304.38,304.57,5706.0,300.5951,300.7432,300.5161,300.7037,5706.0
2024-01-29 14:30:00,304.65,304.78,304.57,304.6,7436.0,300.7827,300.9111,300.7037,300.7333,7436.0
2024-01-29 14:35:00,304.65,305.01,304.64,305.01,6804.0,300.7827,301.1381,300.7728,301.1381,6804.0
2024-01-29 14:40:00,305.02,305.05,304.83,304.93,4690.0,301.148,301.1776,300.9604,301.0592,4690.0
2024-01-29 14:45:00,304.99,305.03,304.8,304.81,3772.0,301.1184,301.1579,300.9308,300.9407,3772.0
2024-01-29 14:50:00,304.74,304.75,304.54,304.57,5741.0,300.8716,300.8814,300.6741,300.7037,5741.0
2024-01-29 14:55:00,304.54,304.63,304.48,304.58,6746.0,300.6741,300.763,300.6149,300.7136,6746.0
2024-01-29 15:00:00,304.61,305.23,304.55,305.21,7926.0,300.7432,301.3554,300.684,301.3356,7926.0
2024-01-29 15:05:00,305.21,305.73,305.19,305.73,10371.0,301.3356,301.849,301.3159,301.849,10371.0
2024-01-29 15:10:00,305.71,305.91,305.65,305.74,11176.0,301.8293,302.0267,301.77,301.8589,11176.0
2024-01-29 15:15:00,305.74,306.2,305.68,306.2,11600.0,301.8589,302.313,301.7996,302.313,11600.0
2024-01-29 15:20:00,306.16,306.54,306.0,306.42,10657.0,302.2735,302.6487,302.1156,302.5302,10657.0
2024-01-29 15:25:00,306.36,306.84,306.35,306.5,16456.0,302.471,302.9449,302.4611,302.6092,16456.0
2024-01-29 15:30:00,306.59,306.71,306.49,306.51,6595.0,302.6981,302.8166,302.5994,302.6191,6595.0
2024-01-29 15:35:00,306.5,306.5,306.17,306.2,7050.0,302.6092,302.6092,302.2834,302.313,7050.0
2024-01-29 15:40:00,306.28,306.42,306.16,306.38,11586.0,302.392,302.5302,302.2735,302.4908,11586.0
2024-01-29 15:45:00,306.33,306.53,306.33,306.53,15120.0,302.4414,302.6388,302.4414,302.6388,15120.0
2024-01-29 15:50:00,306.47,307.22,306.47,307.16,26379.0,302.5796,303.3201,302.5796,303.2609,26379.0
2024-01-29 15:55:00,307.2,308.4,307.15,308.09,116843.0,303.3003,304.4851,303.251,304.179,116843.0
2024-01-30 09:30:00,307.54,309.41,307.12,309.17,14450.0,303.636,305.4823,303.2214,305.2453,14450.0
2024-01-30 09:35:00,308.84,309.5,308.08,308.08,7072.0,304.9195,305.5711,304.1692,304.1692,7072.0
2024-01-30 09:40:00,308.09,309.17,308.09,308.45,4056.0,304.179,305.2453,304.179,304.5345,4056.0
2024-01-30 09:45:00,308.85,308.96,308.55,308.63,4915.0,304.9294,305.038,304.6332,304.7122,4915.0
2024-01-30 09:50:00,308.91,309.33,308.77,309.26,5797.0,304.9886,305.4033,304.8504,305.3342,5797.0
2024-01-30 09:55:00,309.25,310.0,309.23,309.61,15204.0,305.3243,306.0648,305.3046,305.6798,15204.0
2024-01-30 10:00:00,309.63,309.63,308.74,309.17,16649.0,305.6995,305.6995,304.8208,305.2453,16649.0
2024-01-30 10:05:00,309.01,309.01,308.23,308.24,10505.0,305.0874,305.0874,304.3173,304.3271,10505.0
2024-01-30 10:10:00,308.09,308.1,306.77,306.84,6131.0,304.179,304.1889,302.8758,302.9449,6131.0
2024-01-30 10:15:00,306.79,307.69,306.67,307.41,4727.0,302.8955,303.7841,302.7771,303.5077,4727.0
2024-01-30 10:20:00,307.53,307.72,306.95,306.96,7462.0,303.6262,303.8137,303.0535,303.0634,7462.0
2024-01-30 10:25:00,306.92,307.4,306.74,307.38,7945.0,303.0239,303.4978,302.8462,303.4781,7945.0
2024-01-30 10:30:00,307.38,307.39,306.96,306.98,1933.0,303.4781,303.4879,303.0634,303.0831,1933.0
2024-01-30 10:35:00,307.22,307.51,307.13,307.48,3080.0,303.3201,303.6064,303.2312,303.5768,3080.0
2024-01-30 10:40:00,307.33,307.56,307.18,307.18,11309.0,303.4287,303.6558,303.2806,303.2806,11309.0
2024-01-30 10:45:00,307.3,307.91,307.11,307.75,2932.0,303.3991,304.0013,303.2115,303.8434,2932.0
2024-01-30 10:50:00,307.75,307.82,307.21,307.3,4577.0,303.8434,303.9125,303.3102,303.3991,4577.0
2024-01-30 10:55:00,307.3,307.44,307.29,307.35,1367.0,303.3991,303.5373,303.3892,303.4484,1367.0
2024-01-30 11:00:00,307.35,307.68,307.26,307.34,4811.0,303.4484,303.7743,303.3596,303.4386,4811.0
2024-01-30 11:05:00,307.52,307.82,307.45,307.82,3288.0,303.6163,303.9125,303.5472,303.9125,3288.0
2024-01-30 11:10:00,307.89,308.12,307.84,307.94,2950.0,303.9816,304.2087,303.9322,304.031,2950.0
2024-01-30 11:15:00,308.04,308.34,307.95,308.24,2529.0,304.1297,304.4259,304.0408,304.3271,2529.0
2024-01-30 11:20:00,308.25,308.77,308.17,308.49,8287.0,304.337,304.8504,304.258,304.574,8287.0
2024-01-30 11:25:00,308.49,308.81,308.42,308.81,9523.0,304.574,304.8899,304.5049,304.8899,9523.0
2024-01-30 11:30:00,308.68,308.74,308.54,308.57,3401.0,304.7616,304.8208,304.6233,304.653,3401.0
2024-01-30 11:35:00,308.64,308.72,308.52,308.72,2194.0,304.7221,304.801,304.6036,304.801,2194.0
2024-01-30 11:40:00,308.74,308.87,308.64,308.8,4110.0,304.8208,304.9491,304.7221,304.88,4110.0
2024-01-30 11:45:00,308.82,309.19,308.82,309.06,7386.0,304.8998,305.2651,304.8998,305.1367,7386.0
2024-01-30 11:50:00,309.06,309.06,308.84,308.91,1664.0,305.1367,305.1367,304.9195,304.9886,1664.0
2024-01-30 11:55:00,308.91,309.03,308.77,308.96,4540.0,304.9886,305.1071,304.8504,305.038,4540.0
2024-01-30 12:00:00,309.0,309.36,309.0,309.23,6140.0,305.0775,305.4329,305.0775,305.3046,6140.0
2024-01-30 12:05:00,309.23,309.27,309.04,309.04,2127.0,305.3046,305.3441,305.117,305.117,2127.0
2024-01-30 12:10:00,309.12,309.13,308.99,309.13,3960.0,305.196,305.2058,305.0676,305.2058,3960.0
2024-01-30 12:15:00,309.06,309.1,308.89,309.05,8520.0,305.1367,305.1762,304.9689,305.1269,8520.0
2024-01-30 12:20:00,309.11,309.29,308.9,308.94,30854.0,305.1861,305.3638,304.9788,305.0183,30854.0
2024-01-30 12:25:00,308.98,309.04,308.11,308.23,24032.0,305.0577,305.117,304.1988,304.3173,24032.0
2024-01-30 12:30:00,308.1,308.31,307.92,307.92,4845.0,304.1889,304.3963,304.0112,304.0112,4845.0
2024-01-30 12:35:00,307.9,308.3,307.87,308.01,5728.0,303.9915,304.3864,303.9618,304.1001,5728.0
2024-01-30 12:40:00,307.9,308.01,307.82,308.0,1572.0,303.9915,304.1001,303.9125,304.0902,1572.0
2024-01-30 12:45:00,308.0,308.28,307.96,308.05,7583.0,304.0902,304.3666,304.0507,304.1396,7583.0
2024-01-30 12:50:00,307.94,307.94,307.53,307.64,4045.0,304.031,304.031,303.6262,303.7348,4045.0
2024-01-30 12:55:00,307.56,307.64,307.27,307.29,6994.0,303.6558,303.7348,303.3695,303.3892,6994.0
2024-01-30 13:00:00,307.32,307.33,307.09,307.29,3476.0,303.4188,303.4287,303.1917,303.3892,3476.0
2024-01-30 13:05:00,307.23,307.23,306.95,307.03,4265.0,303.33,303.33,303.0535,303.1325,4265.0
2024-01-30 13:10:00,306.94,307.06,306.79,306.82,9403.0,303.0436,303.1621,302.8955,302.9252,9403.0
2024-01-30 13:15:00,306.82,307.2,306.82,307.12,3358.0,302.9252,303.3003,302.9252,303.2214,3358.0
2024-01-30 13:20:00,307.13,307.25,307.1,307.16,10607.0,303.2312,303.3497,303.2016,303.2609,10607.0
2024-01-30 13:25:00,307.12,307.21,307.09,307.17,7783.0,303.2214,303.3102,303.1917,303.2707,7783.0
2024-01-30 13:30:00,307.17,307.5,307.15,307.5,12501.0,303.2707,303.5965,303.251,303.5965,12501.0
2024-01-30 13:35:00,307.53,307.66,307.41,307.54,4880.0,303.6262,303.7545,303.5077,303.636,4880.0
2024-01-30 13:40:00,307.63,307.77,307.53,307.72,7826.0,303.7249,303.8631,303.6262,303.8137,7826.0
2024-01-30 13:45:00,307.75,307.76,307.46,307.46,4031.0,303.8434,303.8532,303.557,303.557,4031.0
2024-01-30 13:50:00,307.56,307.75,307.35,307.69,10464.0,303.6558,303.8434,303.4484,303.7841,10464.0
2024-01-30 13:55:00,307.62,307.79,307.51,307.51,8751.0,303.715,303.8829,303.6064,303.6064,8751.0
2024-01-30 14:00:00,307.56,307.78,307.56,307.7,5215.0,303.6558,303.873,303.6558,303.794,5215.0
2024-01-30 14:05:00,307.63,307.8,307.59,307.75,6755.0,303.7249,303.8927,303.6854,303.8434,6755.0
2024-01-30 14:10:00,307.75,308.63,307.74,308.5,26721.0,303.8434,304.7122,303.8335,304.5838,26721.0
2024-01-30 14:15:00,308.57,308.89,308.48,308.87,3632.0,304.653,304.9689,304.5641,304.9491,3632.0
2024-01-30 14:20:00,308.88,309.21,308.86,309.18,4166.0,304.959,305.2848,304.9393,305.2552,4166.0
2024-01-30 14:25:00,309.12,309.2,309.04,309.18,4821.0,305.196,305.275,305.117,305.2552,4821.0
2024-01-30 14:30:00,309.24,309.44,309.05,309.31,11455.0,305.3144,305.5119,305.1269,305.3836,11455.0
2024-01-30 14:35:00,309.24,309.24,308.78,308.85,6344.0,305.3144,305.3144,304.8603,304.9294,6344.0
2024-01-30 14:40:00,308.92,308.98,308.75,308.92,4807.0,304.9985,305.0577,304.8307,304.9985,4807.0
2024-01-30 14:45:00,308.92,308.94,308.63,308.75,7240.0,304.9985,305.0183,304.7122,304.8307,7240.0
2024-01-30 14:50:00,308.73,308.96,308.63,308.71,7328.0,304.8109,305.038,304.7122,304.7912,7328.0
2024-01-30 14:55:00,308.71,308.82,308.66,308.7,4423.0,304.7912,304.8998,304.7418,304.7813,4423.0
2024-01-30 15:00:00,308.73,308.73,308.29,308.4,10319.0,304.8109,304.8109,304.3765,304.4851,10319.0
2024-01-30 15:05:00,308.25,308.44,308.0,308.0,12712.0,304.337,304.5246,304.0902,304.0902,12712.0
2024-01-30 15:10:00,308.01,308.11,307.74,307.86,7370.0,304.1001,304.1988,303.8335,303.952,7370.0
2024-01-30 15:15:00,307.86,307.91,307.68,307.82,8784.0,303.952,304.0013,303.7743,303.9125,8784.0
2024-01-30 15:20:00,307.86,307.95,307.75,307.76,7271.0,303.952,304.0408,303.8434,303.8532,7271.0
2024-01-30 15:25:00,307.76,307.99,307.71,307.73,7694.0,303.8532,304.0803,303.8039,303.8236,7694.0
2024-01-30 15:30:00,307.76,308.04,307.66,308.0,8997.0,303.8532,304.1297,303.7545,304.0902,8997.0
2024-01-30 15:35:00,308.0,308.07,307.92,307.96,9287.0,304.0902,304.1593,304.0112,304.0507,9287.0
2024-01-30 15:40:00,307.96,307.96,307.51,307.62,23199.0,304.0507,304.0507,303.6064,303.715,23199.0
2024-01-30 15:45:00,307.6,307.65,307.14,307.36,24194.0,303.6953,303.7446,303.2411,303.4583,24194.0
2024-01-30 15:50:00,307.42,307.44,306.87,306.88,44712.0,303.5176,303.5373,302.9745,302.9844,44712.0
2024-01-30 15:55:00,306.94,307.72,306.87,307.65,96969.0,303.0436,303.8137,302.9745,303.7446,96969.0
2024-01-31 09:30:00,307.5,307.62,305.71,305.71,9168.0,303.5965,303.715,301.8293,301.8293,9168.0
2024-01-31 09:35:00,306.26,307.39,306.25,306.77,5378.0,302.3723,303.4879,302.3624,302.8758,5378.0
2024-01-31 09:40:00,306.77,307.04,305.83,305.83,1990.0,302.8758,303.1424,301.9477,301.9477,1990.0
2024-01-31 09:45:00,305.78,306.38,305.77,306.37,2415.0,301.8984,302.4908,301.8885,302.4809,2415.0
2024-01-31 09:50:00,306.57,306.85,306.46,306.74,2530.0,302.6783,302.9548,302.5697,302.8462,2530.0
2024-01-31 09:55:00,306.79,306.88,306.35,306.77,8699.0,302.8955,302.9844,302.4611,302.8758,8699.0
2024-01-31 10:00:00,306.75,307.13,306.56,307.09,7195.0,302.8561,303.2312,302.6685,303.1917,7195.0
2024-01-31 10:05:00,307.24,308.05,307.09,307.91,9338.0,303.3398,304.1396,303.1917,304.0013,9338.0
2024-01-31 10:10:00,307.86,308.25,307.74,308.11,7723.0,303.952,304.337,303.8335,304.1988,7723.0
2024-01-31 10:15:00,308.11,308.12,306.94,307.02,38907.0,304.1988,304.2087,303.0436,303.1226,38907.0
2024-01-31 10:20:00,307.22,307.46,307.07,307.08,5806.0,303.3201,303.557,303.172,303.1819,5806.0
2024-01-31 10:25:00,307.07,307.35,306.89,306.91,7575.0,303.172,303.4484,302.9943,303.014,7575.0
2024-01-31 10:30:00,307.09,307.37,307.08,307.34,2959.0,303.1917,303.4682,303.1819,303.4386,2959.0
2024-01-31 10:35:00,307.33,307.34,306.88,307.14,3233.0,303.4287,303.4386,302.9844,303.2411,3233.0
2024-01-31 10:40:00,307.16,307.39,307.07,307.18,3771.0,303.2609,303.4879,303.172,303.2806,3771.0
2024-01-31 10:45:00,307.17,307.59,307.16,307.29,6046.0,303.2707,303.6854,303.2609,303.3892,6046.0
2024-01-31 10:50:00,307.35,307.36,307.17,307.25,3428.0,303.4484,303.4583,303.2707,303.3497,3428.0
2024-01-31 10:55:00,307.29,307.37,307.08,307.25,5387.0,303.3892,303.4682,303.1819,303.3497,5387.0
2024-01-31 11:00:00,307.16,307.24,307.03,307.16,2248.0,303.2609,303.3398,303.1325,303.2609,2248.0
2024-01-31 11:05:00,307.11,307.58,306.98,307.56,7267.0,303.2115,303.6755,303.0831,303.6558,7267.0
2024-01-31 11:10:00,307.53,308.28,307.4,307.83,34889.0,303.6262,304.3666,303.4978,303.9223,34889.0
2024-01-31 11:15:00,307.81,308.05,307.62,307.62,3869.0,303.9026,304.1396,303.715,303.715,3869.0
2024-01-31 11:20:00,307.51,307.62,307.02,307.02,3157.0,303.6064,303.715,303.1226,303.1226,3157.0
2024-01-31 11:25:00,307.04,307.09,306.82,306.87,4046.0,303.1424,303.1917,302.9252,302.9745,4046.0
2024-01-31 11:30:00,306.99,306.99,306.37,306.47,3557.0,303.093,303.093,302.4809,302.5796,3557.0
2024-01-31 11:35:00,306.33,306.43,306.23,306.23,2667.0,302.4414,302.5401,302.3427,302.3427,2667.0
2024-01-31 11:40:00,306.2,306.2,305.79,306.07,5613.0,302.313,302.313,301.9082,302.1847,5613.0
2024-01-31 11:45:00,306.01,306.1,305.89,305.89,1838.0,302.1255,302.2143,302.007,302.007,1838.0
2024-01-31 11:50:00,306.0,306.21,305.93,305.96,3897.0,302.1156,302.3229,302.0465,302.0761,3897.0
2024-01-31 11:55:00,306.0,306.07,305.94,306.02,2080.0,302.1156,302.1847,302.0563,302.1353,2080.0
2024-01-31 12:00:00,305.95,306.07,305.79,305.88,8037.0,302.0662,302.1847,301.9082,301.9971,8037.0
2024-01-31 12:05:00,305.88,306.08,305.87,306.06,4590.0,301.9971,302.1946,301.9872,302.1748,4590.0
2024-01-31 12:10:00,305.89,306.18,305.89,306.08,3506.0,302.007,302.2933,302.007,302.1946,3506.0
2024-01-31 12:15:00,306.1,306.17,305.94,305.94,2500.0,302.2143,302.2834,302.0563,302.0563,2500.0
2024-01-31 12:20:00,305.87,305.87,305.57,305.68,6430.0,301.9872,301.9872,301.691,301.7996,6430.0
2024-01-31 12:25:00,305.68,306.06,305.67,305.96,5550.0,301.7996,302.1748,301.7898,302.0761,5550.0
2024-01-31 12:30:00,306.08,306.25,305.92,305.98,6700.0,302.1946,302.3624,302.0366,302.0958,6700.0
2024-01-31 12:35:00,305.83,305.95,305.22,305.34,3284.0,301.9477,302.0662,301.3455,301.464,3284.0
2024-01-31 12:40:00,305.34,305.79,305.17,305.75,5854.0,301.464,301.9082,301.2961,301.8688,5854.0
2024-01-31 12:45:00,305.66,305.76,305.66,305.76,1057.0,301.7799,301.8786,301.7799,301.8786,1057.0
2024-01-31 12:50:00,305.66,306.03,305.63,305.63,5293.0,301.7799,302.1452,301.7503,301.7503,5293.0
2024-01-31 12:55:00,305.57,306.16,305.57,306.13,8407.0,301.691,302.2735,301.691,302.2439,8407.0
2024-01-31 13:00:00,306.23,306.45,306.15,306.35,4418.0,302.3427,302.5599,302.2637,302.4611,4418.0
2024-01-31 13:05:00,306.45,306.82,306.3,306.45,28107.0,302.5599,302.9252,302.4118,302.5599,28107.0
2024-01-31 13:10:00,306.44,306.44,306.13,306.25,2020.0,302.55,302.55,302.2439,302.3624,2020.0
2024-01-31 13:15:00,306.51,306.79,306.41,306.69,5617.0,302.6191,302.8955,302.5204,302.7968,5617.0
2024-01-31 13:20:00,306.68,306.68,306.42,306.5,3385.0,302.7869,302.7869,302.5302,302.6092,3385.0
2024-01-31 13:25:00,306.68,306.83,306.68,306.83,1500.0,302.7869,302.935,302.7869,302.935,1500.0
2024-01-31 13:30:00,306.74,306.74,306.39,306.49,3437.0,302.8462,302.8462,302.5006,302.5994,3437.0
2024-01-31 13:35:00,306.52,306.58,306.33,306.4,2607.0,302.629,302.6882,302.4414,302.5105,2607.0
2024-01-31 13:40:00,306.38,306.42,306.24,306.3,2611.0,302.4908,302.5302,302.3525,302.4118,2611.0
2024-01-31 13:45:00,306.35,306.58,306.25,306.33,8495.0,302.4611,302.6882,302.3624,302.4414,8495.0
2024-01-31 13:50:00,306.41,306.77,306.38,306.55,7399.0,302.5204,302.8758,302.4908,302.6586,7399.0
2024-01-31 13:55:00,306.62,306.85,306.61,306.72,1915.0,302.7277,302.9548,302.7178,302.8264,1915.0
2024-01-31 14:00:00,306.82,306.94,305.71,306.0,10949.0,302.9252,303.0436,301.8293,302.1156,10949.0
2024-01-31 14:05:00,306.16,306.39,305.66,305.79,6084.0,302.2735,302.5006,301.7799,301.9082,6084.0
2024-01-31 14:10:00,305.79,306.4,305.78,306.14,4851.0,301.9082,302.5105,301.8984,302.2538,4851.0
2024-01-31 14:15:00,305.75,306.0,305.57,305.61,5772.0,301.8688,302.1156,301.691,301.7305,5772.0
2024-01-31 14:20:00,305.61,306.02,305.6,305.88,7041.0,301.7305,302.1353,301.7207,301.9971,7041.0
2024-01-31 14:25:00,306.0,306.15,305.69,305.88,6348.0,302.1156,302.2637,301.8095,301.9971,6348.0
2024-01-31 14:30:00,305.78,306.37,305.43,306.0,7410.0,301.8984,302.4809,301.5528,302.1156,7410.0
2024-01-31 14:35:00,306.22,307.28,305.91,307.28,6229.0,302.3328,303.3793,302.0267,303.3793,6229.0
2024-01-31 14:40:00,307.29,308.67,307.2,308.25,23561.0,303.3892,304.7517,303.3003,304.337,23561.0
2024-01-31 14:45:00,308.46,308.73,307.67,307.88,20118.0,304.5443,304.8109,303.7644,303.9717,20118.0
2024-01-31 14:50:00,307.74,307.88,306.55,307.01,14462.0,303.8335,303.9717,302.6586,303.1128,14462.0
2024-01-31 14:55:00,307.03,307.28,306.49,306.49,9494.0,303.1325,303.3793,302.5994,302.5994,9494.0
2024-01-31 15:00:00,306.49,306.63,304.93,304.99,6139.0,302.5994,302.7376,301.0592,301.1184,6139.0
2024-01-31 15:05:00,305.24,305.24,304.46,305.16,9463.0,301.3652,301.3652,300.5951,301.2862,9463.0
2024-01-31 15:10:00,305.41,305.79,305.05,305.42,6930.0,301.5331,301.9082,301.1776,301.5429,6930.0
2024-01-31 15:15:00,305.3,305.86,304.62,304.62,17571.0,301.4245,301.9774,300.7531,300.7531,17571.0
2024-01-31 15:20:00,304.91,305.76,304.73,305.27,13203.0,301.0394,301.8786,300.8617,301.3948,13203.0
2024-01-31 15:25:00,305.24,305.6,305.09,305.3,9598.0,301.3652,301.7207,301.2171,301.4245,9598.0
2024-01-31 15:30:00,305.36,305.41,304.78,304.82,9543.0,301.4837,301.5331,300.9111,300.9506,9543.0
2024-01-31 15:35:00,304.77,304.87,304.36,304.54,16394.0,300.9012,300.9999,300.4964,300.6741,16394.0
2024-01-31 15:40:00,304.46,304.62,304.0,304.3,11245.0,300.5951,300.7531,300.141,300.4372,11245.0
2024-01-31 15:45:00,304.3,304.64,304.27,304.59,12358.0,300.4372,300.7728,300.4075,300.7235,12358.0
2024-01-31 15:50:00,304.65,305.27,304.63,305.27,27819.0,300.7827,301.3948,300.763,301.3948,27819.0
2024-01-31 15:55:00,305.32,305.48,304.27,304.29,103000.0,301.4442,301.6022,300.4075,300.4273,103000.0
2024-02-01 09:30:00,304.89,305.68,304.08,304.9,15867.0,301.0197,301.7996,300.2199,301.0295,15867.0
2024-02-01 09:35:00,304.46,304.46,303.94,304.18,8981.0,300.5951,300.5951,300.0817,300.3187,8981.0
2024-02-01 09:40:00,304.24,304.54,303.54,303.72,7716.0,300.3779,300.6741,299.6868,299.8645,7716.0
2024-02-01 09:45:00,303.48,303.91,302.41,303.15,10900.0,299.6276,300.0521,298.5711,299.3018,10900.0
2024-02-01 09:50:00,303.36,304.1,303.14,303.92,10890.0,299.5091,300.2397,299.2919,300.062,10890.0
2024-02-01 09:55:00,303.71,304.19,303.09,303.56,5931.0,299.8546,300.3286,299.2425,299.7066,5931.0
2024-02-01 10:00:00,303.08,303.62,302.48,303.31,6193.0,299.2326,299.7658,298.6403,299.4597,6193.0
2024-02-01 10:05:00,303.5,304.29,303.31,304.29,6504.0,299.6473,300.4273,299.4597,300.4273,6504.0
2024-02-01 10:10:00,304.28,304.66,304.04,304.39,6883.0,300.4174,300.7926,300.1805,300.526,6883.0
2024-02-01 10:15:00,304.73,305.45,304.72,305.03,4871.0,300.8617,301.5726,300.8518,301.1579,4871.0
2024-02-01 10:20:00,305.02,305.02,303.94,304.35,11913.0,301.148,301.148,300.0817,300.4865,11913.0
2024-02-01 10:25:00,304.46,305.06,304.34,304.93,4326.0,300.5951,301.1875,300.4766,301.0592,4326.0
2024-02-01 10:30:00,304.82,305.09,304.28,304.96,6570.0,300.9506,301.2171,300.4174,301.0888,6570.0
2024-02-01 10:35:00,304.96,305.06,304.71,304.83,5448.0,301.0888,301.1875,300.842,300.9604,5448.0
2024-02-01 10:40:00,304.71,304.84,304.56,304.84,4955.0,300.842,300.9703,300.6939,300.9703,4955.0
2024-02-01 10:45:00,304.76,305.18,304.35,304.43,8626.0,300.8913,301.306,300.4865,300.5655,8626.0
2024-02-01 10:50:00,304.26,304.43,303.88,304.12,5812.0,300.3977,300.5655,300.0225,300.2594,5812.0
2024-02-01 10:55:00,304.01,304.05,303.32,303.42,10796.0,300.1508,300.1903,299.4696,299.5683,10796.0
2024-02-01 11:00:00,303.29,303.55,303.05,303.17,6652.0,299.44,299.6967,299.203,299.3215,6652.0
2024-02-01 11:05:00,303.14,303.4,302.9,303.12,5040.0,299.2919,299.5486,299.0549,299.2721,5040.0
2024-02-01 11:10:00,302.97,303.01,302.37,303.01,6548.0,299.124,299.1635,298.5317,299.1635,6548.0
2024-02-01 11:15:00,302.99,303.08,302.87,302.94,2277.0,299.1438,299.2326,299.0253,299.0944,2277.0
2024-02-01 11:20:00,302.94,303.41,302.93,303.23,7686.0,299.0944,299.5585,299.0845,299.3807,7686.0
2024-02-01 11:25:00,303.41,303.85,303.35,303.73,11147.0,299.5585,299.9929,299.4992,299.8744,11147.0
2024-02-01 11:30:00,303.73,304.47,303.73,304.21,6949.0,299.8744,300.605,299.8744,300.3483,6949.0
2024-02-01 11:35:00,304.31,304.62,304.08,304.62,6642.0,300.447,300.7531,300.2199,300.7531,6642.0
2024-02-01 11:40:00,304.63,304.95,304.62,304.94,3114.0,300.763,301.0789,300.7531,301.069,3114.0
2024-02-01 11:45:00,304.95,305.01,304.53,304.87,12579.0,301.0789,301.1381,300.6642,300.9999,12579.0
2024-02-01 11:50:00,304.93,305.08,304.7,304.88,9237.0,301.0592,301.2073,300.8321,301.0098,9237.0
2024-02-01 11:55:00,304.77,305.15,304.77,305.07,10305.0,300.9012,301.2764,300.9012,301.1974,10305.0
2024-02-01 12:00:00,305.09,306.1,304.99,306.01,18216.0,301.2171,302.2143,301.1184,302.1255,18216.0
2024-02-01 12:05:00,306.02,306.86,306.02,306.76,11661.0,302.1353,302.9647,302.1353,302.8659,11661.0
2024-02-01 12:10:00,306.66,306.86,306.27,306.57,9887.0,302.7672,302.9647,302.3821,302.6783,9887.0
2024-02-01 12:15:00,306.56,306.78,306.38,306.43,6954.0,302.6685,302.8857,302.4908,302.5401,6954.0
2024-02-01 12:20:00,306.41,306.85,306.32,306.81,14267.0,302.5204,302.9548,302.4315,302.9153,14267.0
2024-02-01 12:25:00,306.8,306.8,306.43,306.51,5117.0,302.9054,302.9054,302.5401,302.6191,5117.0
2024-02-01 12:30:00,306.62,306.62,306.29,306.3,5821.0,302.7277,302.7277,302.4019,302.4118,5821.0
2024-02-01 12:35:00,306.35,306.78,306.25,306.71,15685.0,302.4611,302.8857,302.3624,302.8166,15685.0
2024-02-01 12:40:00,306.72,307.24,306.71,307.16,4316.0,302.8264,303.3398,302.8166,303.2609,4316.0
2024-02-01 12:45:00,307.36,307.78,307.36,307.78,6787.0,303.4583,303.873,303.4583,303.873,6787.0
2024-02-01 12:50:00,307.85,308.29,307.84,308.29,6215.0,303.9421,304.3765,303.9322,304.3765,6215.0
2024-02-01 12:55:00,308.24,308.58,308.01,308.14,18750.0,304.3271,304.6628,304.1001,304.2284,18750.0
2024-02-01 13:00:00,308.14,308.33,307.36,307.43,9279.0,304.2284,304.416,303.4583,303.5274,9279.0
2024-02-01 13:05:00,307.31,307.4,307.07,307.07,3900.0,303.4089,303.4978,303.172,303.172,3900.0
2024-02-01 13:10:00,307.19,307.21,306.93,307.0,6645.0,303.2905,303.3102,303.0338,303.1029,6645.0
2024-02-01 13:15:00,306.92,306.97,306.77,306.9,4629.0,303.0239,303.0733,302.8758,303.0042,4629.0
2024-02-01 13:20:00,306.97,306.99,306.6,306.72,3834.0,303.0733,303.093,302.708,302.8264,3834.0
2024-02-01 13:25:00,306.73,306.77,306.6,306.66,2982.0,302.8363,302.8758,302.708,302.7672,2982.0
2024-02-01 13:30:00,306.6,307.09,306.58,306.87,5812.0,302.708,303.1917,302.6882,302.9745,5812.0
2024-02-01 13:35:00,307.0,307.0,306.21,306.36,4066.0,303.1029,303.1029,302.3229,302.471,4066.0
2024-02-01 13:40:00,306.36,306.73,306.35,306.68,4892.0,302.471,302.8363,302.4611,302.7869,4892.0
2024-02-01 13:45:00,306.77,307.03,306.74,306.91,3629.0,302.8758,303.1325,302.8462,303.014,3629.0
2024-02-01 13:50:00,306.86,306.94,306.77,306.78,4893.0,302.9647,303.0436,302.8758,302.8857,4893.0
2024-02-01 13:55:00,306.57,306.94,306.57,306.8,7202.0,302.6783,303.0436,302.6783,302.9054,7202.0
2024-02-01 14:00:00,306.88,307.31,306.81,307.31,5828.0,302.9844,303.4089,302.9153,303.4089,5828.0
2024-02-01 14:05:00,307.28,307.75,307.26,307.6,9795.0,303.3793,303.8434,303.3596,303.6953,9795.0
2024-02-01 14:10:00,307.55,307.59,307.23,307.36,4061.0,303.6459,303.6854,303.33,303.4583,4061.0
2024-02-01 14:15:00,307.38,307.38,307.22,307.32,3609.0,303.4781,303.4781,303.3201,303.4188,3609.0
2024-02-01 14:20:00,307.29,307.39,307.12,307.13,4623.0,303.3892,303.4879,303.2214,303.2312,4623.0
2024-02-01 14:25:00,307.16,307.46,307.14,307.27,4560.0,303.2609,303.557,303.2411,303.3695,4560.0
2024-02-01 14:30:00,307.34,307.56,307.25,307.28,7496.0,303.4386,303.6558,303.3497,303.3793,7496.0
2024-02-01 14:35:00,307.4,307.88,307.4,307.86,5293.0,303.4978,303.9717,303.4978,303.952,5293.0
2024-02-01 14:40:00,307.94,308.24,307.86,308.05,6399.0,304.031,304.3271,303.952,304.1396,6399.0
2024-02-01 14:45:00,308.14,308.7,308.12,308.35,6715.0,304.2284,304.7813,304.2087,304.4357,6715.0
2024-02-01 14:50:00,308.47,308.67,308.47,308.49,4609.0,304.5542,304.7517,304.5542,304.574,4609.0
2024-02-01 14:55:00,308.56,308.71,308.48,308.59,6768.0,304.6431,304.7912,304.5641,304.6727,6768.0
2024-02-01 15:00:00,308.67,308.77,308.6,308.6,8492.0,304.7517,304.8504,304.6826,304.6826,8492.0
2024-02-01 15:05:00,308.57,308.65,308.42,308.49,8612.0,304.653,304.7319,304.5049,304.574,8612.0
2024-02-01 15:10:00,308.5,308.65,308.31,308.65,7338.0,304.5838,304.7319,304.3963,304.7319,7338.0
2024-02-01 15:15:00,308.55,308.69,308.54,308.6,7235.0,304.6332,304.7714,304.6233,304.6826,7235.0
2024-02-01 15:20:00,308.5,308.69,308.43,308.48,4497.0,304.5838,304.7714,304.5147,304.5641,4497.0
2024-02-01 15:25:00,308.47,308.61,308.38,308.61,4396.0,304.5542,304.6924,304.4654,304.6924,4396.0
2024-02-01 15:30:00,308.61,309.07,308.58,308.91,9811.0,304.6924,305.1466,304.6628,304.9886,9811.0
2024-02-01 15:35:00,308.95,309.08,308.91,309.02,7348.0,305.0281,305.1565,304.9886,305.0972,7348.0
2024-02-01 15:40:00,309.02,309.35,309.02,309.18,10759.0,305.0972,305.4231,305.0972,305.2552,10759.0
2024-02-01 15:45:00,309.15,309.53,308.85,308.88,22306.0,305.2256,305.6008,304.9294,304.959,22306.0
2024-02-01 15:50:00,308.92,309.0,308.67,308.96,38522.0,304.9985,305.0775,304.7517,305.038,38522.0
2024-02-01 15:55:00,309.01,309.31,308.98,309.01,94781.0,305.0874,305.3836,305.0577,305.0874,94781.0
2024-02-02 09:30:00,306.32,308.18,305.18,305.18,24748.0,302.4315,304.2679,301.306,301.306,24748.0
2024-02-02 09:35:00,305.24,305.66,304.64,305.07,5850.0,301.3652,301.7799,300.7728,301.1974,5850.0
2024-02-02 09:40:00,305.31,305.32,304.48,304.6,7411.0,301.4343,301.4442,300.6149,300.7333,7411.0
2024-02-02 09:45:00,304.75,305.44,304.52,305.44,7349.0,300.8814,301.5627,300.6544,301.5627,7349.0
2024-02-02 09:50:00,305.31,305.89,304.59,305.81,10963.0,301.4343,302.007,300.7235,301.928,10963.0
2024-02-02 09:55:00,305.88,306.0,305.06,305.06,9351.0,301.9971,302.1156,301.1875,301.1875,9351.0
2024-02-02 10:00:00,305.06,305.42,304.8,305.41,7496.0,301.1875,301.5429,300.9308,301.5331,7496.0
2024-02-02 10:05:00,305.41,305.65,304.94,305.23,10997.0,301.5331,301.77,301.069,301.3554,10997.0
2024-02-02 10:10:00,305.09,305.36,304.93,305.0,10827.0,301.2171,301.4837,301.0592,301.1283,10827.0
2024-02-02 10:15:00,304.89,305.0,304.44,304.77,8410.0,301.0197,301.1283,300.5754,300.9012,8410.0
2024-02-02 10:20:00,304.66,305.09,304.53,305.02,4047.0,300.7926,301.2171,300.6642,301.148,4047.0
2024-02-02 10:25:00,305.16,305.79,305.07,305.79,7531.0,301.2862,301.9082,301.1974,301.9082,7531.0
2024-02-02 10:30:00,305.76,306.05,304.95,305.54,13276.0,301.8786,302.1649,301.0789,301.6614,13276.0
2024-02-02 10:35:00,305.38,305.42,304.88,305.22,3536.0,301.5034,301.5429,301.0098,301.3455,3536.0
2024-02-02 10:40:00,305.22,306.57,305.21,306.56,5159.0,301.3455,302.6783,301.3356,302.6685,5159.0
2024-02-02 10:45:00,306.61,306.71,306.09,306.09,3591.0,302.7178,302.8166,302.2044,302.2044,3591.0
2024-02-02 10:50:00,306.14,306.15,305.47,305.47,3463.0,302.2538,302.2637,301.5923,301.5923,3463.0
2024-02-02 10:55:00,305.5,306.49,305.5,306.49,6111.0,301.6219,302.5994,301.6219,302.5994,6111.0
2024-02-02 11:00:00,306.49,306.56,306.27,306.38,3702.0,302.5994,302.6685,302.3821,302.4908,3702.0
2024-02-02 11:05:00,306.43,306.51,305.95,306.17,3146.0,302.5401,302.6191,302.0662,302.2834,3146.0
2024-02-02 11:10:00,306.16,306.45,306.15,306.23,2906.0,302.2735,302.5599,302.2637,302.3427,2906.0
2024-02-02 11:15:00,306.32,306.33,306.03,306.03,3315.0,302.4315,302.4414,302.1452,302.1452,3315.0
2024-02-02 11:20:00,306.05,306.08,305.81,305.85,2845.0,302.1649,302.1946,301.928,301.9675,2845.0
2024-02-02 11:25:00,305.85,306.62,305.82,306.62,4855.0,301.9675,302.7277,301.9379,302.7277,4855.0
2024-02-02 11:30:00,306.85,306.98,306.68,306.84,3285.0,302.9548,303.0831,302.7869,302.9449,3285.0
2024-02-02 11:35:00,306.73,307.09,306.62,307.09,4150.0,302.8363,303.1917,302.7277,303.1917,4150.0
2024-02-02 11:40:00,307.1,307.4,307.09,307.36,5047.0,303.2016,303.4978,303.1917,303.4583,5047.0
2024-02-02 11:45:00,307.21,307.42,307.12,307.3,3321.0,303.3102,303.5176,303.2214,303.3991,3321.0
2024-02-02 11:50:00,307.27,307.31,307.12,307.23,3825.0,303.3695,303.4089,303.2214,303.33,3825.0
2024-02-02 11:55:00,307.23,307.37,306.97,307.11,10263.0,303.33,303.4682,303.0733,303.2115,10263.0
2024-02-02 12:00:00,307.17,307.21,306.84,306.84,3250.0,303.2707,303.3102,302.9449,302.9449,3250.0
2024-02-02 12:05:00,306.84,306.99,306.77,306.79,2334.0,302.9449,303.093,302.8758,302.8955,2334.0
2024-02-02 12:10:00,306.67,306.7,306.39,306.49,4245.0,302.7771,302.8067,302.5006,302.5994,4245.0
2024-02-02 12:15:00,306.48,307.02,306.44,306.94,6207.0,302.5895,303.1226,302.55,303.0436,6207.0
2024-02-02 12:20:00,307.06,307.39,306.81,307.39,7025.0,303.1621,303.4879,302.9153,303.4879,7025.0
2024-02-02 12:25:00,307.37,307.94,307.18,307.94,7753.0,303.4682,304.031,303.2806,304.031,7753.0
2024-02-02 12:30:00,307.87,308.09,307.71,307.82,3769.0,303.9618,304.179,303.8039,303.9125,3769.0
2024-02-02 12:35:00,307.87,308.2,307.87,308.2,4621.0,303.9618,304.2876,303.9618,304.2876,4621.0
2024-02-02 12:40:00,308.21,308.38,307.08,307.08,7864.0,304.2975,304.4654,303.1819,303.1819,7864.0
2024-02-02 12:45:00,307.13,307.57,306.65,307.56,8917.0,303.2312,303.6656,302.7573,303.6558,8917.0
2024-02-02 12:50:00,307.54,307.88,307.38,307.79,7010.0,303.636,303.9717,303.4781,303.8829,7010.0
2024-02-02 12:55:00,307.79,308.13,307.75,308.13,3020.0,303.8829,304.2185,303.8434,304.2185,3020.0
2024-02-02 13:00:00,308.18,308.28,308.02,308.05,8731.0,304.2679,304.3666,304.1099,304.1396,8731.0
2024-02-02 13:05:00,308.11,308.45,308.03,308.16,5371.0,304.1988,304.5345,304.1198,304.2482,5371.0
2024-02-02 13:10:00,308.16,308.36,307.72,307.83,2927.0,304.2482,304.4456,303.8137,303.9223,2927.0
2024-02-02 13:15:00,307.85,308.14,307.69,308.14,14724.0,303.9421,304.2284,303.7841,304.2284,14724.0
2024-02-02 13:20:00,308.18,308.83,308.06,308.67,9012.0,304.2679,304.9097,304.1494,304.7517,9012.0
2024-02-02 13:25:00,308.64,308.79,308.24,308.3,5570.0,304.7221,304.8702,304.3271,304.3864,5570.0
2024-02-02 13:30:00,308.34,308.41,308.08,308.38,5327.0,304.4259,304.495,304.1692,304.4654,5327.0
2024-02-02 13:35:00,308.44,308.75,308.39,308.75,6123.0,304.5246,304.8307,304.4752,304.8307,6123.0
2024-02-02 13:40:00,308.81,309.49,308.78,309.32,6663.0,304.8899,305.5613,304.8603,305.3934,6663.0
2024-02-02 13:45:00,309.25,309.56,309.06,309.52,8298.0,305.3243,305.6304,305.1367,305.5909,8298.0
2024-02-02 13:50:00,309.44,309.63,309.39,309.49,9492.0,305.5119,305.6995,305.4625,305.5613,9492.0
2024-02-02 13:55:00,309.5,309.72,309.46,309.61,5044.0,305.5711,305.7884,305.5317,305.6798,5044.0
2024-02-02 14:00:00,309.64,309.94,309.62,309.76,6728.0,305.7094,306.0056,305.6896,305.8278,6728.0
2024-02-02 14:05:00,309.65,309.94,309.63,309.77,6103.0,305.7192,306.0056,305.6995,305.8377,6103.0
2024-02-02 14:10:00,309.78,310.46,309.74,310.4,18878.0,305.8476,306.519,305.8081,306.4597,18878.0
2024-02-02 14:15:00,310.4,310.87,310.33,310.54,7301.0,306.4597,306.9238,306.3906,306.5979,7301.0
2024-02-02 14:20:00,310.6,310.68,310.07,310.18,6775.0,306.6572,306.7362,306.1339,306.2425,6775.0
2024-02-02 14:25:00,310.15,310.43,309.93,310.42,6912.0,306.2129,306.4893,305.9957,306.4795,6912.0
2024-02-02 14:30:00,310.41,310.6,310.25,310.59,5349.0,306.4696,306.6572,306.3116,306.6473,5349.0
2024-02-02 14:35:00,310.68,310.84,310.68,310.72,3566.0,306.7362,306.8941,306.7362,306.7757,3566.0
2024-02-02 14:40:00,310.83,311.21,310.69,311.15,13202.0,306.8843,307.2594,306.746,307.2002,13202.0
2024-02-02 14:45:00,311.05,311.36,310.95,311.01,20226.0,307.1015,307.4075,307.0027,307.062,20226.0
2024-02-02 14:50:00,311.13,311.21,310.68,310.88,6572.0,307.1805,307.2594,306.7362,306.9336,6572.0
2024-02-02 14:55:00,310.88,311.25,310.77,311.25,5351.0,306.9336,307.2989,306.825,307.2989,5351.0
2024-02-02 15:00:00,311.25,311.37,310.91,310.98,7428.0,307.2989,307.4174,306.9632,307.0324,7428.0
2024-02-02 15:05:00,311.12,311.5,311.04,311.48,8151.0,307.1706,307.5458,307.0916,307.526,8151.0
2024-02-02 15:10:00,311.52,311.57,311.1,311.1,10922.0,307.5655,307.6149,307.1508,307.1508,10922.0
2024-02-02 15:15:00,311.09,311.26,311.03,311.1,5978.0,307.141,307.3088,307.0817,307.1508,5978.0
2024-02-02 15:20:00,311.06,311.22,310.73,310.73,10280.0,307.1113,307.2693,306.7855,306.7855,10280.0
2024-02-02 15:25:00,310.82,311.4,310.67,311.4,6600.0,306.8744,307.447,306.7263,307.447,6600.0
2024-02-02 15:30:00,311.39,311.49,310.8,310.98,16273.0,307.4372,307.5359,306.8546,307.0324,16273.0
2024-02-02 15:35:00,310.92,310.92,310.43,310.49,6678.0,306.9731,306.9731,306.4893,306.5486,6678.0
2024-02-02 15:40:00,310.47,310.82,310.41,310.54,12341.0,306.5288,306.8744,306.4696,306.5979,12341.0
2024-02-02 15:45:00,310.5,310.5,310.1,310.42,19342.0,306.5585,306.5585,306.1635,306.4795,19342.0
2024-02-02 15:50:00,310.41,311.23,310.4,311.13,28734.0,306.4696,307.2792,306.4597,307.1805,28734.0
2024-02-02 15:55:00,311.13,311.3,309.94,309.94,90242.0,307.1805,307.3483,306.0056,306.0056,90242.0
2024-02-05 09:30:00,307.1,308.04,305.91,305.92,22703.0,303.2016,304.1297,302.0267,302.0366,22703.0
2024-02-05 09:35:00,305.93,306.31,304.57,305.82,19137.0,302.0465,302.4216,300.7037,301.9379,19137.0
2024-02-05 09:40:00,305.87,306.83,305.87,306.43,6264.0,301.9872,302.935,301.9872,302.5401,6264.0
2024-02-05 09:45:00,306.38,306.38,305.81,305.81,3114.0,302.4908,302.4908,301.928,301.928,3114.0
2024-02-05 09:50:00,305.74,305.84,305.33,305.45,2660.0,301.8589,301.9576,301.4541,301.5726,2660.0
2024-02-05 09:55:00,305.3,305.66,304.85,305.66,5341.0,301.4245,301.7799,300.9802,301.7799,5341.0
2024-02-05 10:00:00,305.6,305.6,304.41,304.41,9801.0,301.7207,301.7207,300.5458,300.5458,9801.0
2024-02-05 10:05:00,304.52,304.78,304.2,304.4,7184.0,300.6544,300.9111,300.3384,300.5359,7184.0
2024-02-05 10:10:00,304.5,305.09,304.5,304.92,5259.0,300.6346,301.2171,300.6346,301.0493,5259.0
2024-02-05 10:15:00,304.91,305.0,303.72,304.04,17935.0,301.0394,301.1283,299.8645,300.1805,17935.0
2024-02-05 10:20:00,303.91,303.91,303.22,303.74,6695.0,300.0521,300.0521,299.3709,299.8843,6695.0
2024-02-05 10:25:00,303.79,303.92,303.51,303.82,4875.0,299.9336,300.062,299.6572,299.9633,4875.0
2024-02-05 10:30:00,303.87,304.52,303.87,304.36,8511.0,300.0126,300.6544,300.0126,300.4964,8511.0
2024-02-05 10:35:00,304.21,304.27,303.86,304.01,19875.0,300.3483,300.4075,300.0027,300.1508,19875.0
2024-02-05 10:40:00,304.01,304.06,303.29,303.29,5116.0,300.1508,300.2002,299.44,299.44,5116.0
2024-02-05 10:45:00,303.23,303.68,303.23,303.5,19853.0,299.3807,299.825,299.3807,299.6473,19853.0
2024-02-05 10:50:00,303.66,303.78,303.15,303.48,9057.0,299.8053,299.9238,299.3018,299.6276,9057.0
2024-02-05 10:55:00,303.45,303.72,303.29,303.61,10510.0,299.5979,299.8645,299.44,299.7559,10510.0
2024-02-05 11:00:00,303.74,304.01,303.48,303.63,8173.0,299.8843,300.1508,299.6276,299.7757,8173.0
2024-02-05 11:05:00,303.76,304.04,303.57,303.96,15038.0,299.904,300.1805,299.7164,300.1015,15038.0
2024-02-05 11:10:00,304.0,304.0,303.39,303.5,4275.0,300.141,300.141,299.5387,299.6473,4275.0
2024-02-05 11:15:00,303.43,303.88,303.39,303.84,9445.0,299.5782,300.0225,299.5387,299.983,9445.0
2024-02-05 11:20:00,304.0,304.06,303.09,303.09,12234.0,300.141,300.2002,299.2425,299.2425,12234.0
2024-02-05 11:25:00,303.1,303.39,303.0,303.36,4441.0,299.2524,299.5387,299.1537,299.5091,4441.0
2024-02-05 11:30:00,303.46,303.93,303.34,303.87,10553.0,299.6078,300.0719,299.4893,300.0126,10553.0
2024-02-05 11:35:00,303.81,303.81,303.5,303.74,5012.0,299.9534,299.9534,299.6473,299.8843,5012.0
2024-02-05 11:40:00,303.77,303.77,303.16,303.5,3304.0,299.9139,299.9139,299.3116,299.6473,3304.0
2024-02-05 11:45:00,303.46,303.68,303.34,303.68,5588.0,299.6078,299.825,299.4893,299.825,5588.0
2024-02-05 11:50:00,303.52,303.68,303.02,303.09,19854.0,299.6671,299.825,299.1734,299.2425,19854.0
2024-02-05 11:55:00,303.06,303.36,303.05,303.24,4324.0,299.2129,299.5091,299.203,299.3906,4324.0
2024-02-05 12:00:00,303.23,303.24,302.87,303.15,6170.0,299.3807,299.3906,299.0253,299.3018,6170.0
2024-02-05 12:05:00,303.12,303.23,302.96,303.23,5909.0,299.2721,299.3807,299.1142,299.3807,5909.0
2024-02-05 12:10:00,303.23,303.28,303.12,303.27,3363.0,299.3807,299.4301,299.2721,299.4202,3363.0
2024-02-05 12:15:00,303.3,303.75,303.3,303.75,3884.0,299.4499,299.8941,299.4499,299.8941,3884.0
2024-02-05 12:20:00,303.6,303.81,303.38,303.81,4369.0,299.746,299.9534,299.5288,299.9534,4369.0
2024-02-05 12:25:00,303.88,304.01,303.87,303.92,3499.0,300.0225,300.1508,300.0126,300.062,3499.0
2024-02-05 12:30:00,303.93,304.04,303.85,304.04,6091.0,300.0719,300.1805,299.9929,300.1805,6091.0
2024-02-05 12:35:00,303.98,304.42,303.93,304.11,6382.0,300.1212,300.5556,300.0719,300.2496,6382.0
2024-02-05 12:40:00,304.13,304.23,303.9,304.01,4843.0,300.2693,300.368,300.0422,300.1508,4843.0
2024-02-05 12:45:00,303.93,303.94,303.66,303.89,2690.0,300.0719,300.0817,299.8053,300.0324,2690.0
2024-02-05 12:50:00,303.73,303.8,303.57,303.8,2647.0,299.8744,299.9435,299.7164,299.9435,2647.0
2024-02-05 12:55:00,303.96,304.0,303.88,303.92,4326.0,300.1015,300.141,300.0225,300.062,4326.0
2024-02-05 13:00:00,303.87,304.1,303.67,304.0,8217.0,300.0126,300.2397,299.8152,300.141,8217.0
2024-02-05 13:05:00,304.0,304.36,303.97,304.26,9825.0,300.141,300.4964,300.1113,300.3977,9825.0
2024-02-05 13:10:00,304.37,304.63,304.37,304.63,5321.0,300.5063,300.763,300.5063,300.763,5321.0
2024-02-05 13:15:00,304.54,304.8,304.52,304.61,5379.0,300.6741,300.9308,300.6544,300.7432,5379.0
2024-02-05 13:20:00,304.6,304.65,304.43,304.43,3753.0,300.7333,300.7827,300.5655,300.5655,3753.0
2024-02-05 13:25:00,304.37,304.37,304.04,304.04,2608.0,300.5063,300.5063,300.1805,300.1805,2608.0
2024-02-05 13:30:00,304.07,304.25,304.02,304.2,5114.0,300.2101,300.3878,300.1607,300.3384,5114.0
2024-02-05 13:35:00,304.19,304.24,303.97,304.13,5281.0,300.3286,300.3779,300.1113,300.2693,5281.0
2024-02-05 13:40:00,304.21,304.27,304.02,304.06,4622.0,300.3483,300.4075,300.1607,300.2002,4622.0
2024-02-05 13:45:00,304.08,304.19,303.87,303.87,7399.0,300.2199,300.3286,300.0126,300.0126,7399.0
2024-02-05 13:50:00,303.92,304.35,303.92,304.26,6213.0,300.062,300.4865,300.062,300.3977,6213.0
2024-02-05 13:55:00,304.21,304.32,304.08,304.28,6266.0,300.3483,300.4569,300.2199,300.4174,6266.0
2024-02-05 14:00:00,304.3,304.32,304.06,304.12,6038.0,300.4372,300.4569,300.2002,300.2594,6038.0
2024-02-05 14:05:00,304.06,304.22,303.91,304.14,7108.0,300.2002,300.3582,300.0521,300.2792,7108.0
2024-02-05 14:10:00,304.11,304.39,303.98,304.17,8302.0,300.2496,300.526,300.1212,300.3088,8302.0
2024-02-05 14:15:00,304.07,304.14,303.92,304.01,4144.0,300.2101,300.2792,300.062,300.1508,4144.0
2024-02-05 14:20:00,304.0,304.34,304.0,304.21,4790.0,300.141,300.4766,300.141,300.3483,4790.0
2024-02-05 14:25:00,304.25,304.56,304.19,304.31,14310.0,300.3878,300.6939,300.3286,300.447,14310.0
2024-02-05 14:30:00,304.29,304.75,304.27,304.62,9651.0,300.4273,300.8814,300.4075,300.7531,9651.0
2024-02-05 14:35:00,304.66,304.83,304.58,304.7,6830.0,300.7926,300.9604,300.7136,300.8321,6830.0
2024-02-05 14:40:00,304.74,304.86,304.67,304.83,6273.0,300.8716,300.99,300.8025,300.9604,6273.0
2024-02-05 14:45:00,304.85,305.18,304.84,304.92,6361.0,300.9802,301.306,300.9703,301.0493,6361.0
2024-02-05 14:50:00,304.96,305.07,304.74,304.99,7195.0,301.0888,301.1974,300.8716,301.1184,7195.0
2024-02-05 14:55:00,305.0,305.21,304.95,305.05,12648.0,301.1283,301.3356,301.0789,301.1776,12648.0
2024-02-05 15:00:00,305.05,305.13,304.94,304.99,6339.0,301.1776,301.2566,301.069,301.1184,6339.0
2024-02-05 15:05:00,304.95,305.1,304.58,304.75,8679.0,301.0789,301.227,300.7136,300.8814,8679.0
2024-02-05 15:10:00,304.78,304.79,304.47,304.55,7078.0,300.9111,300.9209,300.605,300.684,7078.0
2024-02-05 15:15:00,304.47,304.78,304.41,304.78,12848.0,300.605,300.9111,300.5458,300.9111,12848.0
2024-02-05 15:20:00,304.68,305.8,304.67,305.8,9552.0,300.8123,301.9181,300.8025,301.9181,9552.0
2024-02-05 15:25:00,305.87,305.96,305.76,305.76,10806.0,301.9872,302.0761,301.8786,301.8786,10806.0
2024-02-05 15:30:00,305.8,306.18,305.65,306.1,10149.0,301.9181,302.2933,301.77,302.2143,10149.0
2024-02-05 15:35:00,306.02,306.14,305.45,305.5,16007.0,302.1353,302.2538,301.5726,301.6219,16007.0
2024-02-05 15:40:00,305.51,305.58,305.05,305.05,15506.0,301.6318,301.7009,301.1776,301.1776,15506.0
2024-02-05 15:45:00,304.98,305.06,304.49,304.5,27101.0,301.1085,301.1875,300.6247,300.6346,27101.0
2024-02-05 15:50:00,304.62,305.07,304.43,304.62,42274.0,300.7531,301.1974,300.5655,300.7531,42274.0
2024-02-05 15:55:00,304.62,305.03,304.08,304.42,179482.0,300.7531,301.1579,300.2199,300.5556,179482.0
2024-02-06 09:30:00,304.5,306.06,303.89,305.57,18436.0,300.6346,302.1748,300.0324,301.691,18436.0
2024-02-06 09:35:00,305.28,305.55,304.8,305.34,10537.0,301.4047,301.6713,300.9308,301.464,10537.0
2024-02-06 09:40:00,305.43,305.99,305.31,305.99,16762.0,301.5528,302.1057,301.4343,302.1057,16762.0
2024-02-06 09:45:00,305.79,305.91,305.09,305.1,5859.0,301.9082,302.0267,301.2171,301.227,5859.0
2024-02-06 09:50:00,305.1,305.11,304.31,304.71,6446.0,301.227,301.2369,300.447,300.842,6446.0
2024-02-06 09:55:00,304.84,305.06,304.24,304.25,12492.0,300.9703,301.1875,300.3779,300.3878,12492.0
2024-02-06 10:00:00,304.21,305.07,304.18,304.88,11074.0,300.3483,301.1974,300.3187,301.0098,11074.0
2024-02-06 10:05:00,304.97,305.14,304.58,305.06,10113.0,301.0987,301.2665,300.7136,301.1875,10113.0
2024-02-06 10:10:00,304.93,304.99,304.28,304.28,4080.0,301.0592,301.1184,300.4174,300.4174,4080.0
2024-02-06 10:15:00,304.44,304.98,304.37,304.84,8886.0,300.5754,301.1085,300.5063,300.9703,8886.0
2024-02-06 10:20:00,304.78,304.94,304.69,304.82,3843.0,300.9111,301.069,300.8222,300.9506,3843.0
2024-02-06 10:25:00,304.69,305.04,304.5,304.78,11132.0,300.8222,301.1678,300.6346,300.9111,11132.0
2024-02-06 10:30:00,304.78,305.12,304.67,304.92,5457.0,300.9111,301.2467,300.8025,301.0493,5457.0
2024-02-06 10:35:00,304.86,305.24,304.85,305.04,6943.0,300.99,301.3652,300.9802,301.1678,6943.0
2024-02-06 10:40:00,305.03,305.19,304.8,305.05,5992.0,301.1579,301.3159,300.9308,301.1776,5992.0
2024-02-06 10:45:00,305.05,305.37,305.03,305.13,6208.0,301.1776,301.4936,301.1579,301.2566,6208.0
2024-02-06 10:50:00,305.31,305.41,305.14,305.33,9792.0,301.4343,301.5331,301.2665,301.4541,9792.0
2024-02-06 10:55:00,305.31,305.41,305.13,305.23,6070.0,301.4343,301.5331,301.2566,301.3554,6070.0
2024-02-06 11:00:00,305.3,305.3,304.9,305.04,4712.0,301.4245,301.4245,301.0295,301.1678,4712.0
2024-02-06 11:05:00,305.06,305.26,305.01,305.19,4884.0,301.1875,301.385,301.1381,301.3159,4884.0
2024-02-06 11:10:00,305.25,305.39,305.18,305.18,5643.0,301.3751,301.5133,301.306,301.306,5643.0
2024-02-06 11:15:00,305.16,305.34,305.1,305.29,5203.0,301.2862,301.464,301.227,301.4146,5203.0
2024-02-06 11:20:00,305.28,305.79,305.28,305.78,5429.0,301.4047,301.9082,301.4047,301.8984,5429.0
2024-02-06 11:25:00,305.8,305.8,305.0,305.55,105190.0,301.9181,301.9181,301.1283,301.6713,105190.0
2024-02-06 11:30:00,305.53,306.28,305.53,305.91,6158.0,301.6515,302.392,301.6515,302.0267,6158.0
2024-02-06 11:35:00,305.9,306.13,305.8,306.05,4400.0,302.0168,302.2439,301.9181,302.1649,4400.0
2024-02-06 11:40:00,305.95,306.48,305.88,306.44,11355.0,302.0662,302.5895,301.9971,302.55,11355.0
2024-02-06 11:45:00,306.45,306.56,306.3,306.44,1630.0,302.5599,302.6685,302.4118,302.55,1630.0
2024-02-06 11:50:00,306.38,306.56,305.81,305.9,7220.0,302.4908,302.6685,301.928,302.0168,7220.0
2024-02-06 11:55:00,305.87,306.06,305.51,305.53,5739.0,301.9872,302.1748,301.6318,301.6515,5739.0
2024-02-06 12:00:00,305.53,305.75,305.28,305.41,8695.0,301.6515,301.8688,301.4047,301.5331,8695.0
2024-02-06 12:05:00,305.57,305.88,305.33,305.87,9760.0,301.691,301.9971,301.4541,301.9872,9760.0
2024-02-06 12:10:00,305.82,305.88,305.47,305.51,13673.0,301.9379,301.9971,301.5923,301.6318,13673.0
2024-02-06 12:15:00,305.73,305.76,305.52,305.63,15884.0,301.849,301.8786,301.6417,301.7503,15884.0
2024-02-06 12:20:00,305.64,305.64,305.3,305.3,7927.0,301.7601,301.7601,301.4245,301.4245,7927.0
2024-02-06 12:25:00,305.34,305.47,304.98,305.01,13797.0,301.464,301.5923,301.1085,301.1381,13797.0
2024-02-06 12:30:00,304.99,305.42,304.98,305.35,13733.0,301.1184,301.5429,301.1085,301.4738,13733.0
2024-02-06 12:35:00,305.34,305.83,305.14,305.66,33128.0,301.464,301.9477,301.2665,301.7799,33128.0
2024-02-06 12:40:00,305.65,305.73,305.52,305.52,4303.0,301.77,301.849,301.6417,301.6417,4303.0
2024-02-06 12:45:00,305.52,305.55,305.18,305.36,4669.0,301.6417,301.6713,301.306,301.4837,4669.0
2024-02-06 12:50:00,305.44,305.63,305.35,305.52,4694.0,301.5627,301.7503,301.4738,301.6417,4694.0
2024-02-06 12:55:00,305.54,305.6,305.37,305.49,3702.0,301.6614,301.7207,301.4936,301.6121,3702.0
2024-02-06 13:00:00,305.56,306.37,305.56,306.2,10322.0,301.6812,302.4809,301.6812,302.313,10322.0
2024-02-06 13:05:00,306.34,306.71,306.33,306.64,8098.0,302.4513,302.8166,302.4414,302.7475,8098.0
2024-02-06 13:10:00,306.52,306.73,306.39,306.73,2016.0,302.629,302.8363,302.5006,302.8363,2016.0
2024-02-06 13:15:00,307.0,307.11,306.55,306.56,4250.0,303.1029,303.2115,302.6586,302.6685,4250.0
2024-02-06 13:20:00,306.54,306.6,306.13,306.14,5517.0,302.6487,302.708,302.2439,302.2538,5517.0
2024-02-06 13:25:00,306.25,306.35,306.1,306.33,3976.0,302.3624,302.4611,302.2143,302.4414,3976.0
2024-02-06 13:30:00,306.28,306.29,305.77,306.03,7999.0,302.392,302.4019,301.8885,302.1452,7999.0
2024-02-06 13:35:00,306.03,306.87,306.03,306.87,6879.0,302.1452,302.9745,302.1452,302.9745,6879.0
2024-02-06 13:40:00,307.05,307.26,306.85,307.2,6955.0,303.1522,303.3596,302.9548,303.3003,6955.0
2024-02-06 13:45:00,307.22,307.29,306.84,306.94,26895.0,303.3201,303.3892,302.9449,303.0436,26895.0
2024-02-06 13:50:00,306.92,307.26,306.91,306.91,12888.0,303.0239,303.3596,303.014,303.014,12888.0
2024-02-06 13:55:00,306.98,307.07,306.68,306.85,8939.0,303.0831,303.172,302.7869,302.9548,8939.0
2024-02-06 14:00:00,306.91,306.91,306.45,306.45,4039.0,303.014,303.014,302.5599,302.5599,4039.0
2024-02-06 14:05:00,306.29,306.34,305.73,305.73,2343.0,302.4019,302.4513,301.849,301.849,2343.0
2024-02-06 14:10:00,305.67,306.02,305.62,306.01,9575.0,301.7898,302.1353,301.7404,302.1255,9575.0
2024-02-06 14:15:00,306.03,306.23,305.97,306.18,4129.0,302.1452,302.3427,302.086,302.2933,4129.0
2024-02-06 14:20:00,306.36,307.1,306.28,306.97,18673.0,302.471,303.2016,302.392,303.0733,18673.0
2024-02-06 14:25:00,306.88,306.95,306.71,306.71,1739.0,302.9844,303.0535,302.8166,302.8166,1739.0
2024-02-06 14:30:00,306.77,306.97,306.7,306.71,4063.0,302.8758,303.0733,302.8067,302.8166,4063.0
2024-02-06 14:35:00,306.71,306.96,306.7,306.93,4986.0,302.8166,303.0634,302.8067,303.0338,4986.0
2024-02-06 14:40:00,306.92,307.16,306.74,306.8,9611.0,303.0239,303.2609,302.8462,302.9054,9611.0
2024-02-06 14:45:00,306.8,307.25,306.8,307.11,6799.0,302.9054,303.3497,302.9054,303.2115,6799.0
2024-02-06 14:50:00,307.12,307.23,306.97,307.19,6530.0,303.2214,303.33,303.0733,303.2905,6530.0
2024-02-06 14:55:00,307.22,307.38,307.08,307.08,3978.0,303.3201,303.4781,303.1819,303.1819,3978.0
2024-02-06 15:00:00,307.06,307.11,306.93,306.93,4118.0,303.1621,303.2115,303.0338,303.0338,4118.0
2024-02-06 15:05:00,307.04,307.23,306.88,306.92,14421.0,303.1424,303.33,302.9844,303.0239,14421.0
2024-02-06 15:10:00,306.92,306.94,306.83,306.9,2928.0,303.0239,303.0436,302.935,303.0042,2928.0
2024-02-06 15:15:00,306.92,306.92,306.47,306.73,11125.0,303.0239,303.0239,302.5796,302.8363,11125.0
2024-02-06 15:20:00,306.7,306.84,306.68,306.68,5496.0,302.8067,302.9449,302.7869,302.7869,5496.0
2024-02-06 15:25:00,306.7,306.71,306.46,306.61,4149.0,302.8067,302.8166,302.5697,302.7178,4149.0
2024-02-06 15:30:00,306.64,307.01,306.62,307.01,8566.0,302.7475,303.1128,302.7277,303.1128,8566.0
2024-02-06 15:35:00,307.04,307.28,306.92,307.06,6861.0,303.1424,303.3793,303.0239,303.1621,6861.0
2024-02-06 15:40:00,307.04,307.29,306.98,307.13,7767.0,303.1424,303.3892,303.0831,303.2312,7767.0
2024-02-06 15:45:00,307.13,307.61,307.12,307.52,9755.0,303.2312,303.7051,303.2214,303.6163,9755.0
2024-02-06 15:50:00,307.37,307.72,307.34,307.57,16707.0,303.4682,303.8137,303.4386,303.6656,16707.0
2024-02-06 15:55:00,307.64,308.06,307.52,307.94,72064.0,303.7348,304.1494,303.6163,304.031,72064.0
2024-02-07 09:30:00,310.11,310.88,309.49,310.12,12964.0,306.1734,306.9336,305.5613,306.1833,12964.0
2024-02-07 09:35:00,310.03,310.05,309.56,309.78,2625.0,306.0944,306.1142,305.6304,305.8476,2625.0
2024-02-07 09:40:00,309.74,310.14,309.69,310.01,10152.0,305.8081,306.203,305.7587,306.0747,10152.0
2024-02-07 09:45:00,309.91,310.65,309.89,310.58,4459.0,305.9759,306.7065,305.9562,306.6374,4459.0
2024-02-07 09:50:00,310.67,311.0,310.46,310.51,11249.0,306.7263,307.0521,306.519,306.5683,11249.0
2024-02-07 09:55:00,310.47,311.49,310.26,311.23,10353.0,306.5288,307.5359,306.3215,307.2792,10353.0
2024-02-07 10:00:00,311.27,311.3,310.64,310.81,6440.0,307.3187,307.3483,306.6967,306.8645,6440.0
2024-02-07 10:05:00,310.97,311.63,310.97,311.63,10538.0,307.0225,307.6741,307.0225,307.6741,10538.0
2024-02-07 10:10:00,311.52,311.9,311.52,311.75,6492.0,307.5655,307.9407,307.5655,307.7926,6492.0
2024-02-07 10:15:00,311.74,312.35,311.63,312.34,10853.0,307.7827,308.385,307.6741,308.3751,10853.0
2024-02-07 10:20:00,312.4,312.4,311.65,311.96,11109.0,308.4343,308.4343,307.6939,307.9999,11109.0
2024-02-07 10:25:00,311.88,312.41,311.81,312.36,7833.0,307.9209,308.4442,307.8518,308.3948,7833.0
2024-02-07 10:30:00,312.37,312.74,312.0,312.72,9331.0,308.4047,308.77,308.0394,308.7503,9331.0
2024-02-07 10:35:00,312.72,312.76,312.04,312.04,11838.0,308.7503,308.7898,308.0789,308.0789,11838.0
2024-02-07 10:40:00,312.18,312.19,311.82,311.82,8690.0,308.2171,308.227,307.8617,307.8617,8690.0
2024-02-07 10:45:00,311.82,312.0,311.69,311.8,13595.0,307.8617,308.0394,307.7333,307.842,13595.0
2024-02-07 10:50:00,311.81,311.81,311.0,311.0,9055.0,307.8518,307.8518,307.0521,307.0521,9055.0
2024-02-07 10:55:00,310.89,311.38,310.84,311.36,13018.0,306.9435,307.4273,306.8941,307.4075,13018.0
2024-02-07 11:00:00,311.42,311.54,311.12,311.25,4083.0,307.4668,307.5853,307.1706,307.2989,4083.0
2024-02-07 11:05:00,311.2,311.51,311.17,311.38,34421.0,307.2496,307.5556,307.2199,307.4273,34421.0
2024-02-07 11:10:00,311.23,311.35,310.86,310.98,5711.0,307.2792,307.3977,306.9139,307.0324,5711.0
2024-02-07 11:15:00,311.04,311.1,310.32,310.32,30188.0,307.0916,307.1508,306.3807,306.3807,30188.0
2024-02-07 11:20:00,310.44,310.97,310.29,310.85,7629.0,306.4992,307.0225,306.3511,306.904,7629.0
2024-02-07 11:25:00,310.9,311.26,310.8,310.83,30872.0,306.9534,307.3088,306.8546,306.8843,30872.0
2024-02-07 11:30:00,310.91,311.08,310.89,311.05,4119.0,306.9632,307.1311,306.9435,307.1015,4119.0
2024-02-07 11:35:00,310.96,311.14,310.91,310.99,6301.0,307.0126,307.1903,306.9632,307.0422,6301.0
2024-02-07 11:40:00,311.03,311.13,310.79,311.13,14604.0,307.0817,307.1805,306.8448,307.1805,14604.0
2024-02-07 11:45:00,311.15,311.15,310.69,310.69,3515.0,307.2002,307.2002,306.746,306.746,3515.0
2024-02-07 11:50:00,310.81,311.07,310.77,311.03,7756.0,306.8645,307.1212,306.825,307.0817,7756.0
2024-02-07 11:55:00,311.04,311.22,310.92,310.92,8804.0,307.0916,307.2693,306.9731,306.9731,8804.0
2024-02-07 12:00:00,310.94,310.98,310.75,310.83,3572.0,306.9929,307.0324,306.8053,306.8843,3572.0
2024-02-07 12:05:00,310.92,311.09,310.88,310.98,4505.0,306.9731,307.141,306.9336,307.0324,4505.0
2024-02-07 12:10:00,310.91,310.98,310.48,310.55,9432.0,306.9632,307.0324,306.5387,306.6078,9432.0
2024-02-07 12:15:00,310.71,310.71,310.38,310.67,16317.0,306.7658,306.7658,306.44,306.7263,16317.0
2024-02-07 12:20:00,310.67,311.23,310.58,310.89,22600.0,306.7263,307.2792,306.6374,306.9435,22600.0
2024-02-07 12:25:00,310.9,311.01,310.7,310.85,3817.0,306.9534,307.062,306.7559,306.904,3817.0
2024-02-07 12:30:00,310.96,311.06,310.72,310.9,3541.0,307.0126,307.1113,306.7757,306.9534,3541.0
2024-02-07 12:35:00,310.88,311.02,310.88,310.93,2307.0,306.9336,307.0719,306.9336,306.983,2307.0
2024-02-07 12:40:00,310.91,311.04,310.72,311.04,4664.0,306.9632,307.0916,306.7757,307.0916,4664.0
2024-02-07 12:45:00,311.03,311.07,310.72,311.02,7939.0,307.0817,307.1212,306.7757,307.0719,7939.0
2024-02-07 12:50:00,311.02,311.08,310.67,311.06,4266.0,307.0719,307.1311,306.7263,307.1113,4266.0
2024-02-07 12:55:00,311.1,311.13,310.9,311.11,7798.0,307.1508,307.1805,306.9534,307.1607,7798.0
2024-02-07 13:00:00,311.12,311.6,310.86,310.93,6440.0,307.1706,307.6445,306.9139,306.983,6440.0
2024-02-07 13:05:00,310.95,311.08,310.74,311.05,3214.0,307.0027,307.1311,306.7954,307.1015,3214.0
2024-02-07 13:10:00,311.02,311.24,311.01,311.12,2315.0,307.0719,307.2891,307.062,307.1706,2315.0
2024-02-07 13:15:00,311.12,311.24,310.81,310.87,7407.0,307.1706,307.2891,306.8645,306.9238,7407.0
2024-02-07 13:20:00,310.86,311.04,310.79,310.88,4502.0,306.9139,307.0916,306.8448,306.9336,4502.0
2024-02-07 13:25:00,310.87,311.19,310.75,311.19,16198.0,306.9238,307.2397,306.8053,307.2397,16198.0
2024-02-07 13:30:00,311.19,311.22,311.0,311.09,2700.0,307.2397,307.2693,307.0521,307.141,2700.0
2024-02-07 13:35:00,311.04,311.29,311.0,311.28,6858.0,307.0916,307.3384,307.0521,307.3286,6858.0
2024-02-07 13:40:00,311.35,311.38,310.9,311.06,11042.0,307.3977,307.4273,306.9534,307.1113,11042.0
2024-02-07 13:45:00,311.12,311.23,311.06,311.21,5082.0,307.1706,307.2792,307.1113,307.2594,5082.0
2024-02-07 13:50:00,311.21,311.5,311.18,311.18,8597.0,307.2594,307.5458,307.2298,307.2298,8597.0
2024-02-07 13:55:00,311.22,311.3,311.16,311.16,6135.0,307.2693,307.3483,307.2101,307.2101,6135.0
2024-02-07 14:00:00,311.2,311.61,311.15,311.59,4741.0,307.2496,307.6544,307.2002,307.6346,4741.0
2024-02-07 14:05:00,311.69,311.7,311.24,311.3,9083.0,307.7333,307.7432,307.2891,307.3483,9083.0
2024-02-07 14:10:00,311.24,311.55,311.14,311.39,8304.0,307.2891,307.5951,307.1903,307.4372,8304.0
2024-02-07 14:15:00,311.41,311.54,311.4,311.49,5080.0,307.4569,307.5853,307.447,307.5359,5080.0
2024-02-07 14:20:00,311.49,312.02,311.37,312.02,6817.0,307.5359,308.0592,307.4174,308.0592,6817.0
2024-02-07 14:25:00,312.03,312.18,311.89,312.18,5574.0,308.069,308.2171,307.9308,308.2171,5574.0
2024-02-07 14:30:00,312.26,312.27,312.02,312.22,4715.0,308.2961,308.306,308.0592,308.2566,4715.0
2024-02-07 14:35:00,312.15,312.26,311.93,312.26,5815.0,308.1875,308.2961,307.9703,308.2961,5815.0
2024-02-07 14:40:00,312.32,312.41,312.27,312.32,5204.0,308.3553,308.4442,308.306,308.3553,5204.0
2024-02-07 14:45:00,312.33,312.76,312.33,312.68,3446.0,308.3652,308.7898,308.3652,308.7108,3446.0
2024-02-07 14:50:00,312.61,312.98,312.54,312.9,14740.0,308.6417,309.007,308.5726,308.928,14740.0
2024-02-07 14:55:00,312.86,312.86,312.57,312.71,5805.0,308.8885,308.8885,308.6022,308.7404,5805.0
2024-02-07 15:00:00,312.73,312.73,312.41,312.55,6090.0,308.7601,308.7601,308.4442,308.5824,6090.0
2024-02-07 15:05:00,312.6,312.66,312.41,312.49,3976.0,308.6318,308.691,308.4442,308.5232,3976.0
2024-02-07 15:10:00,312.5,312.62,312.26,312.26,9307.0,308.5331,308.6515,308.2961,308.2961,9307.0
2024-02-07 15:15:00,312.27,312.34,311.89,312.1,8802.0,308.306,308.3751,307.9308,308.1381,8802.0
2024-02-07 15:20:00,312.12,312.23,312.05,312.13,11154.0,308.1579,308.2665,308.0888,308.1678,11154.0
2024-02-07 15:25:00,312.16,312.16,311.72,311.72,7409.0,308.1974,308.1974,307.763,307.763,7409.0
2024-02-07 15:30:00,311.63,311.73,311.39,311.62,11398.0,307.6741,307.7728,307.4372,307.6642,11398.0
2024-02-07 15:35:00,311.61,311.67,311.32,311.38,8165.0,307.6544,307.7136,307.368,307.4273,8165.0
2024-02-07 15:40:00,311.33,311.49,310.8,310.86,42488.0,307.3779,307.5359,306.8546,306.9139,42488.0
2024-02-07 15:45:00,310.82,310.95,310.63,310.77,20952.0,306.8744,307.0027,306.6868,306.825,20952.0
2024-02-07 15:50:00,310.71,310.76,310.23,310.26,57787.0,306.7658,306.8152,306.2919,306.3215,57787.0
2024-02-07 15:55:00,310.34,310.46,309.76,309.83,151791.0,306.4005,306.519,305.8278,305.897,151791.0
2024-02-08 09:30:00,311.11,311.76,309.95,310.28,11974.0,307.1607,307.8025,306.0154,306.3412,11974.0
2024-02-08 09:35:00,309.93,309.94,309.57,309.74,6106.0,305.9957,306.0056,305.6403,305.8081,6106.0
2024-02-08 09:40:00,309.73,311.01,309.72,311.01,3538.0,305.7982,307.062,305.7884,307.062,3538.0
2024-02-08 09:45:00,310.78,310.78,309.42,309.67,4348.0,306.8349,306.8349,305.4922,305.739,4348.0
2024-02-08 09:50:00,309.85,309.98,309.85,309.94,300.0,305.9167,306.0451,305.9167,306.0056,300.0
2024-02-08 09:55:00,310.1,310.25,309.8,309.83,11540.0,306.1635,306.3116,305.8673,305.897,11540.0
2024-02-08 10:00:00,309.84,309.88,309.36,309.42,4348.0,305.9068,305.9463,305.4329,305.4922,4348.0
2024-02-08 10:05:00,309.43,310.01,309.27,310.01,6234.0,305.502,306.0747,305.3441,306.0747,6234.0
2024-02-08 10:10:00,309.94,310.23,309.51,309.51,5022.0,306.0056,306.2919,305.581,305.581,5022.0
2024-02-08 10:15:00,309.39,309.39,308.96,309.21,5436.0,305.4625,305.4625,305.038,305.2848,5436.0
2024-02-08 10:20:00,309.22,309.23,308.66,308.66,3119.0,305.2947,305.3046,304.7418,304.7418,3119.0
2024-02-08 10:25:00,308.74,309.05,308.65,308.65,2234.0,304.8208,305.1269,304.7319,304.7319,2234.0
2024-02-08 10:30:00,308.53,308.53,308.11,308.13,2400.0,304.6135,304.6135,304.1988,304.2185,2400.0
2024-02-08 10:35:00,308.17,308.17,307.69,307.71,3566.0,304.258,304.258,303.7841,303.8039,3566.0
2024-02-08 10:40:00,307.79,308.29,307.59,308.25,3663.0,303.8829,304.3765,303.6854,304.337,3663.0
2024-02-08 10:45:00,308.25,308.34,308.17,308.25,3002.0,304.337,304.4259,304.258,304.337,3002.0
2024-02-08 10:50:00,308.17,308.18,307.65,307.68,7769.0,304.258,304.2679,303.7446,303.7743,7769.0
2024-02-08 10:55:00,307.65,308.22,307.47,308.14,8149.0,303.7446,304.3074,303.5669,304.2284,8149.0
2024-02-08 11:00:00,308.21,308.27,307.97,308.22,4861.0,304.2975,304.3568,304.0606,304.3074,4861.0
2024-02-08 11:05:00,308.22,308.76,308.21,308.76,3789.0,304.3074,304.8405,304.2975,304.8405,3789.0
2024-02-08 11:10:00,308.65,308.92,308.58,308.86,5990.0,304.7319,304.9985,304.6628,304.9393,5990.0
2024-02-08 11:15:00,308.86,309.23,308.72,308.74,15290.0,304.9393,305.3046,304.801,304.8208,15290.0
2024-02-08 11:20:00,308.62,308.64,308.33,308.6,5809.0,304.7023,304.7221,304.416,304.6826,5809.0
2024-02-08 11:25:00,308.61,308.68,308.42,308.46,2419.0,304.6924,304.7616,304.5049,304.5443,2419.0
2024-02-08 11:30:00,308.48,308.91,308.35,308.91,5600.0,304.5641,304.9886,304.4357,304.9886,5600.0
2024-02-08 11:35:00,308.99,309.08,308.92,309.02,3367.0,305.0676,305.1565,304.9985,305.0972,3367.0
2024-02-08 11:40:00,309.03,309.08,308.68,308.78,5339.0,305.1071,305.1565,304.7616,304.8603,5339.0
2024-02-08 11:45:00,308.79,309.21,308.79,309.03,4560.0,304.8702,305.2848,304.8702,305.1071,4560.0
2024-02-08 11:50:00,309.02,309.31,308.99,309.31,4799.0,305.0972,305.3836,305.0676,305.3836,4799.0
2024-02-08 11:55:00,309.21,309.39,309.12,309.3,4056.0,305.2848,305.4625,305.196,305.3737,4056.0
2024-02-08 12:00:00,309.29,309.33,309.17,309.23,1842.0,305.3638,305.4033,305.2453,305.3046,1842.0
2024-02-08 12:05:00,309.22,309.35,309.11,309.22,9757.0,305.2947,305.4231,305.1861,305.2947,9757.0
2024-02-08 12:10:00,309.14,309.18,308.93,309.18,4386.0,305.2157,305.2552,305.0084,305.2552,4386.0
2024-02-08 12:15:00,309.24,309.4,309.2,309.39,2837.0,305.3144,305.4724,305.275,305.4625,2837.0
2024-02-08 12:20:00,309.52,309.9,309.52,309.69,7520.0,305.5909,305.9661,305.5909,305.7587,7520.0
2024-02-08 12:25:00,309.71,309.79,309.66,309.71,1713.0,305.7785,305.8575,305.7291,305.7785,1713.0
2024-02-08 12:30:00,309.63,309.7,309.48,309.5,4782.0,305.6995,305.7686,305.5514,305.5711,4782.0
2024-02-08 12:35:00,309.52,309.76,309.52,309.72,4493.0,305.5909,305.8278,305.5909,305.7884,4493.0
2024-02-08 12:40:00,309.72,309.72,309.49,309.49,2383.0,305.7884,305.7884,305.5613,305.5613,2383.0
2024-02-08 12:45:00,309.44,309.76,309.36,309.76,4571.0,305.5119,305.8278,305.4329,305.8278,4571.0
2024-02-08 12:50:00,309.75,309.79,309.59,309.73,3252.0,305.818,305.8575,305.66,305.7982,3252.0
2024-02-08 12:55:00,309.73,309.78,309.56,309.74,7726.0,305.7982,305.8476,305.6304,305.8081,7726.0
2024-02-08 13:00:00,309.78,310.4,309.74,310.33,7333.0,305.8476,306.4597,305.8081,306.3906,7333.0
2024-02-08 13:05:00,310.26,310.7,310.15,310.38,17968.0,306.3215,306.7559,306.2129,306.44,17968.0
2024-02-08 13:10:00,310.47,310.79,310.47,310.79,4796.0,306.5288,306.8448,306.5288,306.8448,4796.0
2024-02-08 13:15:00,310.64,310.81,310.51,310.74,8704.0,306.6967,306.8645,306.5683,306.7954,8704.0
2024-02-08 13:20:00,310.81,310.81,310.52,310.52,4885.0,306.8645,306.8645,306.5782,306.5782,4885.0
2024-02-08 13:25:00,310.55,310.79,310.52,310.79,7245.0,306.6078,306.8448,306.5782,306.8448,7245.0
2024-02-08 13:30:00,310.79,310.86,310.68,310.78,2955.0,306.8448,306.9139,306.7362,306.8349,2955.0
2024-02-08 13:35:00,310.8,310.92,310.73,310.86,6759.0,306.8546,306.9731,306.7855,306.9139,6759.0
2024-02-08 13:40:00,310.8,310.99,310.69,310.77,8496.0,306.8546,307.0422,306.746,306.825,8496.0
2024-02-08 13:45:00,310.78,310.81,310.73,310.74,2101.0,306.8349,306.8645,306.7855,306.7954,2101.0
2024-02-08 13:50:00,310.72,310.72,310.5,310.61,4690.0,306.7757,306.7757,306.5585,306.6671,4690.0
2024-02-08 13:55:00,310.7,310.99,310.63,310.88,2621.0,306.7559,307.0422,306.6868,306.9336,2621.0
2024-02-08 14:00:00,310.93,311.27,310.93,311.22,4316.0,306.983,307.3187,306.983,307.2693,4316.0
2024-02-08 14:05:00,311.16,311.28,311.01,311.24,7566.0,307.2101,307.3286,307.062,307.2891,7566.0
2024-02-08 14:10:00,311.28,311.44,311.15,311.16,4450.0,307.3286,307.4865,307.2002,307.2101,4450.0
2024-02-08 14:15:00,311.12,311.41,311.07,311.35,3144.0,307.1706,307.4569,307.1212,307.3977,3144.0
2024-02-08 14:20:00,311.31,311.31,310.93,311.0,3130.0,307.3582,307.3582,306.983,307.0521,3130.0
2024-02-08 14:25:00,311.06,311.19,311.06,311.1,5018.0,307.1113,307.2397,307.1113,307.1508,5018.0
2024-02-08 14:30:00,311.1,311.16,311.05,311.11,2663.0,307.1508,307.2101,307.1015,307.1607,2663.0
2024-02-08 14:35:00,311.12,311.5,311.0,311.5,5707.0,307.1706,307.5458,307.0521,307.5458,5707.0
2024-02-08 14:40:00,311.48,311.7,311.48,311.65,2039.0,307.526,307.7432,307.526,307.6939,2039.0
2024-02-08 14:45:00,311.7,311.73,311.59,311.67,8093.0,307.7432,307.7728,307.6346,307.7136,8093.0
2024-02-08 14:50:00,311.62,311.7,311.48,311.6,4369.0,307.6642,307.7432,307.526,307.6445,4369.0
2024-02-08 14:55:00,311.63,311.77,311.63,311.77,1279.0,307.6741,307.8123,307.6741,307.8123,1279.0
2024-02-08 15:00:00,311.77,311.91,311.62,311.62,5661.0,307.8123,307.9506,307.6642,307.6642,5661.0
2024-02-08 15:05:00,311.72,311.72,311.62,311.68,1165.0,307.763,307.763,307.6642,307.7235,1165.0
2024-02-08 15:10:00,311.68,311.68,311.52,311.55,5619.0,307.7235,307.7235,307.5655,307.5951,5619.0
2024-02-08 15:15:00,311.55,311.77,311.55,311.77,4284.0,307.5951,307.8123,307.5951,307.8123,4284.0
2024-02-08 15:20:00,311.89,312.03,311.84,311.85,6401.0,307.9308,308.069,307.8814,307.8913,6401.0
2024-02-08 15:25:00,311.86,312.01,311.78,311.92,8249.0,307.9012,308.0493,307.8222,307.9604,8249.0
2024-02-08 15:30:00,311.91,312.14,311.84,312.13,10339.0,307.9506,308.1776,307.8814,308.1678,10339.0
2024-02-08 15:35:00,312.17,312.23,312.04,312.13,12485.0,308.2073,308.2665,308.0789,308.1678,12485.0
2024-02-08 15:40:00,312.05,312.4,311.95,311.99,10452.0,308.0888,308.4343,307.99,308.0295,10452.0
2024-02-08 15:45:00,311.99,312.21,311.72,311.75,14027.0,308.0295,308.2467,307.763,307.7926,14027.0
2024-02-08 15:50:00,311.73,312.11,311.66,311.68,19007.0,307.7728,308.148,307.7037,307.7235,19007.0
2024-02-08 15:55:00,311.71,312.42,311.7,312.19,54522.0,307.7531,308.4541,307.7432,308.227,54522.0
2024-02-09 09:30:00,312.22,312.27,311.55,312.0,19666.0,308.2566,308.306,307.5951,308.0394,19666.0
2024-02-09 09:35:00,312.02,312.8,312.01,312.48,9466.0,308.0592,308.8293,308.0493,308.5133,9466.0
2024-02-09 09:40:00,312.4,312.99,312.14,312.67,8549.0,308.4343,309.0168,308.1776,308.7009,8549.0
2024-02-09 09:45:00,312.45,312.45,311.56,311.56,4357.0,308.4837,308.4837,307.605,307.605,4357.0
2024-02-09 09:50:00,311.65,311.75,310.91,311.17,4494.0,307.6939,307.7926,306.9632,307.2199,4494.0
2024-02-09 09:55:00,311.15,311.7,310.79,311.7,5420.0,307.2002,307.7432,306.8448,307.7432,5420.0
2024-02-09 10:00:00,311.53,311.55,311.33,311.55,554.0,307.5754,307.5951,307.3779,307.5951,554.0
2024-02-09 10:05:00,311.82,311.82,311.54,311.74,368.0,307.8617,307.8617,307.5853,307.7827,368.0
2024-02-09 10:10:00,311.32,311.51,311.08,311.25,4927.0,307.368,307.5556,307.1311,307.2989,4927.0
2024-02-09 10:15:00,311.07,311.46,311.07,311.28,1185.0,307.1212,307.5063,307.1212,307.3286,1185.0
2024-02-09 10:20:00,311.06,311.17,311.06,311.11,918.0,307.1113,307.2199,307.1113,307.1607,918.0
2024-02-09 10:25:00,311.11,311.23,310.72,311.13,7135.0,307.1607,307.2792,306.7757,307.1805,7135.0
2024-02-09 10:30:00,310.99,311.06,310.98,311.05,700.0,307.0422,307.1113,307.0324,307.1015,700.0
2024-02-09 10:35:00,311.06,311.07,310.52,310.63,2390.0,307.1113,307.1212,306.5782,306.6868,2390.0
2024-02-09 10:40:00,310.5,310.55,310.14,310.44,4157.0,306.5585,306.6078,306.203,306.4992,4157.0
2024-02-09 10:45:00,310.4,310.78,310.39,310.68,2631.0,306.4597,306.8349,306.4498,306.7362,2631.0
2024-02-09 10:50:00,310.51,310.51,310.22,310.22,1493.0,306.5683,306.5683,306.282,306.282,1493.0
2024-02-09 10:55:00,310.13,310.46,309.97,310.26,1847.0,306.1932,306.519,306.0352,306.3215,1847.0
2024-02-09 11:00:00,310.08,310.2,309.68,310.16,7636.0,306.1438,306.2623,305.7489,306.2228,7636.0
2024-02-09 11:05:00,310.09,310.09,309.39,309.59,1436.0,306.1537,306.1537,305.4625,305.66,1436.0
2024-02-09 11:10:00,309.58,310.38,309.45,310.35,13063.0,305.6501,306.44,305.5218,306.4104,13063.0
2024-02-09 11:15:00,310.2,310.52,310.13,310.52,9532.0,306.2623,306.5782,306.1932,306.5782,9532.0
2024-02-09 11:20:00,310.39,310.65,310.34,310.65,6336.0,306.4498,306.7065,306.4005,306.7065,6336.0
2024-02-09 11:25:00,310.59,310.68,310.2,310.38,23079.0,306.6473,306.7362,306.2623,306.44,23079.0
2024-02-09 11:30:00,310.33,310.46,310.23,310.34,6745.0,306.3906,306.519,306.2919,306.4005,6745.0
2024-02-09 11:35:00,310.34,310.37,310.08,310.2,8648.0,306.4005,306.4301,306.1438,306.2623,8648.0
2024-02-09 11:40:00,310.25,310.44,310.03,310.44,2025.0,306.3116,306.4992,306.0944,306.4992,2025.0
2024-02-09 11:45:00,310.15,310.51,310.08,310.51,2491.0,306.2129,306.5683,306.1438,306.5683,2491.0
2024-02-09 11:50:00,310.41,310.53,309.97,309.97,7066.0,306.4696,306.5881,306.0352,306.0352,7066.0
2024-02-09 11:55:00,310.12,310.59,310.0,310.59,6473.0,306.1833,306.6473,306.0648,306.6473,6473.0
2024-02-09 12:00:00,310.48,310.58,310.18,310.39,4924.0,306.5387,306.6374,306.2425,306.4498,4924.0
2024-02-09 12:05:00,310.41,310.89,310.25,310.89,1884.0,306.4696,306.9435,306.3116,306.9435,1884.0
2024-02-09 12:10:00,310.74,310.92,310.59,310.92,8266.0,306.7954,306.9731,306.6473,306.9731,8266.0
2024-02-09 12:15:00,310.9,310.9,310.36,310.36,4298.0,306.9534,306.9534,306.4202,306.4202,4298.0
2024-02-09 12:20:00,310.36,310.55,310.36,310.42,2757.0,306.4202,306.6078,306.4202,306.4795,2757.0
2024-02-09 12:25:00,310.42,310.55,310.39,310.41,5182.0,306.4795,306.6078,306.4498,306.4696,5182.0
2024-02-09 12:30:00,310.41,310.41,310.18,310.19,3159.0,306.4696,306.4696,306.2425,306.2524,3159.0
2024-02-09 12:35:00,310.08,310.25,309.93,309.94,1779.0,306.1438,306.3116,305.9957,306.0056,1779.0
2024-02-09 12:40:00,309.96,310.2,309.96,310.19,5442.0,306.0253,306.2623,306.0253,306.2524,5442.0
2024-02-09 12:45:00,310.23,310.23,310.0,310.13,1729.0,306.2919,306.2919,306.0648,306.1932,1729.0
2024-02-09 12:50:00,310.03,310.23,310.03,310.13,3387.0,306.0944,306.2919,306.0944,306.1932,3387.0
2024-02-09 12:55:00,310.19,310.19,310.11,310.12,300.0,306.2524,306.2524,306.1734,306.1833,300.0
2024-02-09 13:00:00,310.11,310.18,310.03,310.1,4925.0,306.1734,306.2425,306.0944,306.1635,4925.0
2024-02-09 13:05:00,310.06,310.07,309.66,309.83,6378.0,306.124,306.1339,305.7291,305.897,6378.0
2024-02-09 13:10:00,309.93,309.99,309.78,309.88,2014.0,305.9957,306.0549,305.8476,305.9463,2014.0
2024-02-09 13:15:00,309.79,309.97,309.7,309.84,1901.0,305.8575,306.0352,305.7686,305.9068,1901.0
2024-02-09 13:20:00,309.71,310.0,309.71,309.99,4811.0,305.7785,306.0648,305.7785,306.0549,4811.0
2024-02-09 13:25:00,309.96,310.02,309.47,310.02,6753.0,306.0253,306.0845,305.5415,306.0845,6753.0
2024-02-09 13:30:00,310.03,310.03,309.8,309.98,4860.0,306.0944,306.0944,305.8673,306.0451,4860.0
2024-02-09 13:35:00,309.97,310.24,309.85,309.95,5544.0,306.0352,306.3018,305.9167,306.0154,5544.0
2024-02-09 13:40:00,309.93,310.07,309.79,310.07,2300.0,305.9957,306.1339,305.8575,306.1339,2300.0
2024-02-09 13:45:00,310.1,310.31,309.96,310.09,3232.0,306.1635,306.3709,306.0253,306.1537,3232.0
2024-02-09 13:50:00,310.07,310.22,310.05,310.22,2963.0,306.1339,306.282,306.1142,306.282,2963.0
2024-02-09 13:55:00,310.16,310.6,310.16,310.56,1400.0,306.2228,306.6572,306.2228,306.6177,1400.0
2024-02-09 14:00:00,310.62,311.06,310.61,310.97,2318.0,306.6769,307.1113,306.6671,307.0225,2318.0
2024-02-09 14:05:00,311.0,311.01,310.79,310.94,2773.0,307.0521,307.062,306.8448,306.9929,2773.0
2024-02-09 14:10:00,310.86,311.28,310.86,311.27,8186.0,306.9139,307.3286,306.9139,307.3187,8186.0
2024-02-09 14:15:00,311.27,311.49,311.25,311.27,3550.0,307.3187,307.5359,307.2989,307.3187,3550.0
2024-02-09 14:20:00,311.27,311.49,311.25,311.48,3842.0,307.3187,307.5359,307.2989,307.526,3842.0
2024-02-09 14:25:00,311.55,311.68,311.47,311.55,3830.0,307.5951,307.7235,307.5161,307.5951,3830.0
2024-02-09 14:30:00,311.55,311.85,311.46,311.8,5319.0,307.5951,307.8913,307.5063,307.842,5319.0
2024-02-09 14:35:00,311.76,311.8,311.58,311.66,5089.0,307.8025,307.842,307.6247,307.7037,5089.0
2024-02-09 14:40:00,311.66,311.77,311.61,311.66,6105.0,307.7037,307.8123,307.6544,307.7037,6105.0
2024-02-09 14:45:00,311.72,311.75,311.6,311.63,7922.0,307.763,307.7926,307.6445,307.6741,7922.0
2024-02-09 14:50:00,311.57,311.57,311.43,311.44,4661.0,307.6149,307.6149,307.4766,307.4865,4661.0
2024-02-09 14:55:00,311.37,311.37,311.0,311.0,8293.0,307.4174,307.4174,307.0521,307.0521,8293.0
2024-02-09 15:00:00,311.0,311.11,310.57,310.65,5929.0,307.0521,307.1607,306.6276,306.7065,5929.0
2024-02-09 15:05:00,310.57,310.58,310.32,310.49,2896.0,306.6276,306.6374,306.3807,306.5486,2896.0
2024-02-09 15:10:00,310.55,310.74,310.5,310.74,4049.0,306.6078,306.7954,306.5585,306.7954,4049.0
2024-02-09 15:15:00,310.69,310.99,310.63,310.85,3675.0,306.746,307.0422,306.6868,306.904,3675.0
2024-02-09 15:20:00,310.88,310.94,310.4,310.59,11396.0,306.9336,306.9929,306.4597,306.6473,11396.0
2024-02-09 15:25:00,310.64,311.36,310.6,311.36,7031.0,306.6967,307.4075,306.6572,307.4075,7031.0
2024-02-09 15:30:00,311.52,311.52,310.81,310.98,27179.0,307.5655,307.5655,306.8645,307.0324,27179.0
2024-02-09 15:35:00,310.93,311.09,310.8,310.91,21592.0,306.983,307.141,306.8546,306.9632,21592.0
2024-02-09 15:40:00,310.99,311.06,310.7,310.81,7145.0,307.0422,307.1113,306.7559,306.8645,7145.0
2024-02-09 15:45:00,310.85,311.02,310.61,310.62,10003.0,306.904,307.0719,306.6671,306.6769,10003.0
2024-02-09 15:50:00,310.71,311.44,310.67,311.37,18504.0,306.7658,307.4865,306.7263,307.4174,18504.0
2024-02-09 15:55:00,311.42,311.86,311.37,311.81,44230.0,307.4668,307.9012,307.4174,307.8518,44230.0
2024-02-12 09:30:00,311.96,311.96,311.02,311.18,11143.0,307.9999,307.9999,307.0719,307.2298,11143.0
2024-02-12 09:35:00,311.11,311.59,311.11,311.59,800.0,307.1607,307.6346,307.1607,307.6346,800.0
2024-02-12 09:40:00,311.52,311.63,311.1,311.1,2798.0,307.5655,307.6741,307.1508,307.1508,2798.0
2024-02-12 09:45:00,311.06,311.18,310.99,311.07,1125.0,307.1113,307.2298,307.0422,307.1212,1125.0
2024-02-12 09:50:00,311.21,311.34,310.96,310.96,5501.0,307.2594,307.3878,307.0126,307.0126,5501.0
2024-02-12 09:55:00,310.89,310.89,310.71,310.85,2202.0,306.9435,306.9435,306.7658,306.904,2202.0
2024-02-12 10:00:00,310.86,311.15,310.57,310.57,2371.0,306.9139,307.2002,306.6276,306.6276,2371.0
2024-02-12 10:05:00,310.43,310.6,310.26,310.26,2019.0,306.4893,306.6572,306.3215,306.3215,2019.0
2024-02-12 10:10:00,310.24,310.66,310.21,310.52,3099.0,306.3018,306.7164,306.2721,306.5782,3099.0
2024-02-12 10:15:00,310.5,311.06,310.48,310.94,2214.0,306.5585,307.1113,306.5387,306.9929,2214.0
2024-02-12 10:20:00,310.83,310.83,310.6,310.68,1902.0,306.8843,306.8843,306.6572,306.7362,1902.0
2024-02-12 10:25:00,310.76,310.86,310.67,310.82,2503.0,306.8152,306.9139,306.7263,306.8744,2503.0
2024-02-12 10:30:00,310.82,311.23,310.69,310.99,4652.0,306.8744,307.2792,306.746,307.0422,4652.0
2024-02-12 10:35:00,310.95,311.09,310.73,310.73,3234.0,307.0027,307.141,306.7855,306.7855,3234.0
2024-02-12 10:40:00,310.73,310.83,310.54,310.54,4074.0,306.7855,306.8843,306.5979,306.5979,4074.0
2024-02-12 10:45:00,310.61,310.62,310.4,310.4,4315.0,306.6671,306.6769,306.4597,306.4597,4315.0
2024-02-12 10:50:00,310.42,310.86,310.41,310.79,4565.0,306.4795,306.9139,306.4696,306.8448,4565.0
2024-02-12 10:55:00,310.93,311.21,310.67,311.07,2283.0,306.983,307.2594,306.7263,307.1212,2283.0
2024-02-12 11:00:00,311.26,312.24,311.19,312.24,10048.0,307.3088,308.2764,307.2397,308.2764,10048.0
2024-02-12 11:05:00,312.36,312.6,312.09,312.09,9955.0,308.3948,308.6318,308.1283,308.1283,9955.0
2024-02-12 11:10:00,312.1,312.47,312.08,312.42,2200.0,308.1381,308.5034,308.1184,308.4541,2200.0
2024-02-12 11:15:00,312.32,312.33,312.15,312.29,3149.0,308.3553,308.3652,308.1875,308.3257,3149.0
2024-02-12 11:20:00,312.18,312.31,312.12,312.19,4607.0,308.2171,308.3455,308.1579,308.227,4607.0
2024-02-12 11:25:00,312.12,312.33,312.07,312.33,2576.0,308.1579,308.3652,308.1085,308.3652,2576.0
2024-02-12 11:30:00,312.4,312.47,312.25,312.25,1442.0,308.4343,308.5034,308.2862,308.2862,1442.0
2024-02-12 11:35:00,312.21,312.28,312.07,312.22,4243.0,308.2467,308.3159,308.1085,308.2566,4243.0
2024-02-12 11:40:00,312.03,312.27,312.03,312.08,2263.0,308.069,308.306,308.069,308.1184,2263.0
2024-02-12 11:45:00,312.11,312.3,311.82,312.29,15327.0,308.148,308.3356,307.8617,308.3257,15327.0
2024-02-12 11:50:00,312.34,312.52,312.23,312.23,10410.0,308.3751,308.5528,308.2665,308.2665,10410.0
2024-02-12 11:55:00,312.25,312.34,312.17,312.33,1366.0,308.2862,308.3751,308.2073,308.3652,1366.0
2024-02-12 12:00:00,312.24,312.37,312.21,312.28,1419.0,308.2764,308.4047,308.2467,308.3159,1419.0
2024-02-12 12:05:00,312.24,312.59,312.21,312.34,2360.0,308.2764,308.6219,308.2467,308.3751,2360.0
2024-02-12 12:10:00,312.32,312.57,312.32,312.38,1420.0,308.3553,308.6022,308.3553,308.4146,1420.0
2024-02-12 12:15:00,312.38,312.75,312.35,312.66,4863.0,308.4146,308.7799,308.385,308.691,4863.0
2024-02-12 12:20:00,312.68,312.75,312.52,312.54,1822.0,308.7108,308.7799,308.5528,308.5726,1822.0
2024-02-12 12:25:00,312.48,312.49,312.4,312.47,1710.0,308.5133,308.5232,308.4343,308.5034,1710.0
2024-02-12 12:30:00,312.53,312.53,312.33,312.33,2039.0,308.5627,308.5627,308.3652,308.3652,2039.0
2024-02-12 12:35:00,312.28,312.31,312.16,312.24,1282.0,308.3159,308.3455,308.1974,308.2764,1282.0
2024-02-12 12:40:00,312.24,312.41,312.16,312.23,11805.0,308.2764,308.4442,308.1974,308.2665,11805.0
2024-02-12 12:45:00,312.27,312.45,312.25,312.41,2068.0,308.306,308.4837,308.2862,308.4442,2068.0
2024-02-12 12:50:00,312.33,312.44,312.33,312.38,1200.0,308.3652,308.4738,308.3652,308.4146,1200.0
2024-02-12 12:55:00,312.42,312.56,312.37,312.5,3083.0,308.4541,308.5923,308.4047,308.5331,3083.0
2024-02-12 13:00:00,312.44,312.55,312.37,312.55,1600.0,308.4738,308.5824,308.4047,308.5824,1600.0
2024-02-12 13:05:00,312.54,312.77,312.35,312.77,4090.0,308.5726,308.7996,308.385,308.7996,4090.0
2024-02-12 13:10:00,312.69,312.87,312.69,312.81,8000.0,308.7207,308.8984,308.7207,308.8391,8000.0
2024-02-12 13:15:00,312.81,313.14,312.69,313.14,5528.0,308.8391,309.1649,308.7207,309.1649,5528.0
2024-02-12 13:20:00,313.18,313.26,312.85,312.88,12106.0,309.2044,309.2834,308.8786,308.9082,12106.0
2024-02-12 13:25:00,312.81,312.88,312.63,312.72,5928.0,308.8391,308.9082,308.6614,308.7503,5928.0
2024-02-12 13:30:00,312.68,312.7,312.63,312.7,500.0,308.7108,308.7305,308.6614,308.7305,500.0
2024-02-12 13:35:00,312.66,312.69,312.27,312.27,12370.0,308.691,308.7207,308.306,308.306,12370.0
2024-02-12 13:40:00,312.3,312.4,312.18,312.25,2135.0,308.3356,308.4343,308.2171,308.2862,2135.0
2024-02-12 13:45:00,312.21,312.38,312.21,312.35,1856.0,308.2467,308.4146,308.2467,308.385,1856.0
2024-02-12 13:50:00,312.43,312.44,312.02,312.12,7552.0,308.464,308.4738,308.0592,308.1579,7552.0
2024-02-12 13:55:00,312.01,312.19,311.94,312.02,2822.0,308.0493,308.227,307.9802,308.0592,2822.0
2024-02-12 14:00:00,311.99,312.4,311.97,312.34,4118.0,308.0295,308.4343,308.0098,308.3751,4118.0
2024-02-12 14:05:00,312.4,312.5,312.37,312.45,1601.0,308.4343,308.5331,308.4047,308.4837,1601.0
2024-02-12 14:10:00,312.38,312.75,312.37,312.44,8919.0,308.4146,308.7799,308.4047,308.4738,8919.0
2024-02-12 14:15:00,312.39,312.47,311.83,311.84,4699.0,308.4245,308.5034,307.8716,307.8814,4699.0
2024-02-12 14:20:00,311.77,312.19,311.56,311.78,5928.0,307.8123,308.227,307.605,307.8222,5928.0
2024-02-12 14:25:00,311.95,311.95,311.68,311.72,2288.0,307.99,307.99,307.7235,307.763,2288.0
2024-02-12 14:30:00,311.67,311.88,311.67,311.79,1644.0,307.7136,307.9209,307.7136,307.8321,1644.0
2024-02-12 14:35:00,311.83,311.83,311.71,311.8,1784.0,307.8716,307.8716,307.7531,307.842,1784.0
2024-02-12 14:40:00,311.69,311.89,311.69,311.82,2657.0,307.7333,307.9308,307.7333,307.8617,2657.0
2024-02-12 14:45:00,311.87,311.91,311.69,311.83,4941.0,307.9111,307.9506,307.7333,307.8716,4941.0
2024-02-12 14:50:00,311.69,311.75,311.5,311.63,2029.0,307.7333,307.7926,307.5458,307.6741,2029.0
2024-02-12 14:55:00,311.65,311.77,311.53,311.58,2861.0,307.6939,307.8123,307.5754,307.6247,2861.0
2024-02-12 15:00:00,311.61,311.86,311.56,311.7,5764.0,307.6544,307.9012,307.605,307.7432,5764.0
2024-02-12 15:05:00,311.66,311.77,311.57,311.57,2265.0,307.7037,307.8123,307.6149,307.6149,2265.0
2024-02-12 15:10:00,311.53,311.69,311.37,311.4,3771.0,307.5754,307.7333,307.4174,307.447,3771.0
2024-02-12 15:15:00,311.35,311.35,310.9,311.27,3396.0,307.3977,307.3977,306.9534,307.3187,3396.0
2024-02-12 15:20:00,311.26,311.44,311.21,311.21,2580.0,307.3088,307.4865,307.2594,307.2594,2580.0
2024-02-12 15:25:00,311.13,311.4,311.13,311.25,4174.0,307.1805,307.447,307.1805,307.2989,4174.0
2024-02-12 15:30:00,311.24,311.42,311.22,311.37,2122.0,307.2891,307.4668,307.2693,307.4174,2122.0
2024-02-12 15:35:00,311.37,311.52,311.31,311.42,2998.0,307.4174,307.5655,307.3582,307.4668,2998.0
2024-02-12 15:40:00,311.4,311.62,311.39,311.61,6759.0,307.447,307.6642,307.4372,307.6544,6759.0
2024-02-12 15:45:00,311.56,311.64,310.96,310.96,14554.0,307.605,307.684,307.0126,307.0126,14554.0
2024-02-12 15:50:00,310.96,311.34,310.91,310.93,17271.0,307.0126,307.3878,306.9632,306.983,17271.0
2024-02-12 15:55:00,310.92,311.09,310.3,310.56,118688.0,306.9731,307.141,306.361,306.6177,118688.0
2024-02-13 09:30:00,305.65,305.65,301.98,305.04,36690.0,301.77,301.77,298.1466,301.1678,36690.0
2024-02-13 09:35:00,304.69,305.58,304.3,304.59,7895.0,300.8222,301.7009,300.4372,300.7235,7895.0
2024-02-13 09:40:00,304.93,305.12,304.02,304.02,12737.0,301.0592,301.2467,300.1607,300.1607,12737.0
2024-02-13 09:45:00,304.23,305.37,303.67,305.37,17809.0,300.368,301.4936,299.8152,301.4936,17809.0
2024-02-13 09:50:00,305.22,305.23,304.45,304.97,7388.0,301.3455,301.3554,300.5853,301.0987,7388.0
2024-02-13 09:55:00,304.9,305.1,304.7,304.7,3619.0,301.0295,301.227,300.8321,300.8321,3619.0
2024-02-13 10:00:00,304.58,304.73,304.19,304.53,4472.0,300.7136,300.8617,300.3286,300.6642,4472.0
2024-02-13 10:05:00,304.51,304.73,304.44,304.69,3984.0,300.6445,300.8617,300.5754,300.8222,3984.0
2024-02-13 10:10:00,304.75,304.75,304.4,304.73,1054.0,300.8814,300.8814,300.5359,300.8617,1054.0
2024-02-13 10:15:00,304.57,304.84,304.41,304.84,2405.0,300.7037,300.9703,300.5458,300.9703,2405.0
2024-02-13 10:20:00,304.8,304.84,304.63,304.78,3654.0,300.9308,300.9703,300.763,300.9111,3654.0
2024-02-13 10:25:00,304.79,305.18,304.74,305.18,10115.0,300.9209,301.306,300.8716,301.306,10115.0
2024-02-13 10:30:00,305.31,306.13,305.3,306.1,12339.0,301.4343,302.2439,301.4245,302.2143,12339.0
2024-02-13 10:35:00,306.3,306.45,305.99,306.44,3205.0,302.4118,302.5599,302.1057,302.55,3205.0
2024-02-13 10:40:00,306.44,306.44,306.08,306.32,8025.0,302.55,302.55,302.1946,302.4315,8025.0
2024-02-13 10:45:00,306.31,306.4,305.92,305.94,3512.0,302.4216,302.5105,302.0366,302.0563,3512.0
2024-02-13 10:50:00,306.19,306.48,305.91,306.13,6180.0,302.3032,302.5895,302.0267,302.2439,6180.0
2024-02-13 10:55:00,306.08,306.1,305.9,305.9,3193.0,302.1946,302.2143,302.0168,302.0168,3193.0
2024-02-13 11:00:00,306.01,306.59,306.01,306.59,7661.0,302.1255,302.6981,302.1255,302.6981,7661.0
2024-02-13 11:05:00,306.58,306.85,306.42,306.74,4805.0,302.6882,302.9548,302.5302,302.8462,4805.0
2024-02-13 11:10:00,306.7,307.39,306.56,307.39,5474.0,302.8067,303.4879,302.6685,303.4879,5474.0
2024-02-13 11:15:00,307.38,307.98,307.38,307.63,12527.0,303.4781,304.0704,303.4781,303.7249,12527.0
2024-02-13 11:20:00,307.86,308.18,307.83,308.11,1936.0,303.952,304.2679,303.9223,304.1988,1936.0
2024-02-13 11:25:00,308.11,308.11,307.9,307.91,3010.0,304.1988,304.1988,303.9915,304.0013,3010.0
2024-02-13 11:30:00,307.99,308.09,307.5,307.65,7868.0,304.0803,304.179,303.5965,303.7446,7868.0
2024-02-13 11:35:00,307.61,307.88,307.53,307.74,2411.0,303.7051,303.9717,303.6262,303.8335,2411.0
2024-02-13 11:40:00,307.81,307.95,307.59,307.59,2836.0,303.9026,304.0408,303.6854,303.6854,2836.0
2024-02-13 11:45:00,307.47,307.92,307.47,307.86,6040.0,303.5669,304.0112,303.5669,303.952,6040.0
2024-02-13 11:50:00,307.77,307.77,307.38,307.38,2385.0,303.8631,303.8631,303.4781,303.4781,2385.0
2024-02-13 11:55:00,307.38,307.38,307.09,307.09,1530.0,303.4781,303.4781,303.1917,303.1917,1530.0
2024-02-13 12:00:00,307.0,307.13,306.81,307.05,2718.0,303.1029,303.2312,302.9153,303.1522,2718.0
2024-02-13 12:05:00,307.1,307.22,306.9,307.22,4427.0,303.2016,303.3201,303.0042,303.3201,4427.0
2024-02-13 12:10:00,307.11,307.29,307.01,307.29,2185.0,303.2115,303.3892,303.1128,303.3892,2185.0
2024-02-13 12:15:00,307.27,307.29,307.14,307.14,1804.0,303.3695,303.3892,303.2411,303.2411,1804.0
2024-02-13 12:20:00,307.18,307.89,307.08,307.89,12625.0,303.2806,303.9816,303.1819,303.9816,12625.0
2024-02-13 12:25:00,307.81,307.81,307.4,307.41,9582.0,303.9026,303.9026,303.4978,303.5077,9582.0
2024-02-13 12:30:00,307.47,307.76,307.41,307.71,1646.0,303.5669,303.8532,303.5077,303.8039,1646.0
2024-02-13 12:35:00,307.67,307.92,307.56,307.92,1077.0,303.7644,304.0112,303.6558,304.0112,1077.0
2024-02-13 12:40:00,307.87,308.17,307.81,308.11,4751.0,303.9618,304.258,303.9026,304.1988,4751.0
2024-02-13 12:45:00,308.12,308.25,307.53,307.53,5374.0,304.2087,304.337,303.6262,303.6262,5374.0
2024-02-13 12:50:00,307.47,307.76,307.41,307.65,2156.0,303.5669,303.8532,303.5077,303.7446,2156.0
2024-02-13 12:55:00,307.53,307.56,307.32,307.37,1355.0,303.6262,303.6558,303.4188,303.4682,1355.0
2024-02-13 13:00:00,307.26,307.47,307.08,307.43,8201.0,303.3596,303.5669,303.1819,303.5274,8201.0
2024-02-13 13:05:00,307.33,307.43,306.86,306.92,4024.0,303.4287,303.5274,302.9647,303.0239,4024.0
2024-02-13 13:10:00,306.99,307.22,306.99,307.07,2502.0,303.093,303.3201,303.093,303.172,2502.0
2024-02-13 13:15:00,307.05,307.2,306.99,307.1,3979.0,303.1522,303.3003,303.093,303.2016,3979.0
2024-02-13 13:20:00,307.1,307.1,306.75,306.75,2408.0,303.2016,303.2016,302.8561,302.8561,2408.0
2024-02-13 13:25:00,306.64,306.96,306.6,306.88,3447.0,302.7475,303.0634,302.708,302.9844,3447.0
2024-02-13 13:30:00,306.74,306.83,306.64,306.66,2310.0,302.8462,302.935,302.7475,302.7672,2310.0
2024-02-13 13:35:00,306.64,306.87,306.6,306.65,3750.0,302.7475,302.9745,302.708,302.7573,3750.0
2024-02-13 13:40:00,306.75,306.8,306.49,306.63,6153.0,302.8561,302.9054,302.5994,302.7376,6153.0
2024-02-13 13:45:00,306.67,306.78,306.45,306.58,5312.0,302.7771,302.8857,302.5599,302.6882,5312.0
2024-02-13 13:50:00,306.55,306.59,306.35,306.59,3240.0,302.6586,302.6981,302.4611,302.6981,3240.0
2024-02-13 13:55:00,306.33,306.44,306.17,306.44,2285.0,302.4414,302.55,302.2834,302.55,2285.0
2024-02-13 14:00:00,306.44,306.59,306.19,306.22,6042.0,302.55,302.6981,302.3032,302.3328,6042.0
2024-02-13 14:05:00,306.23,306.23,305.81,305.81,2696.0,302.3427,302.3427,301.928,301.928,2696.0
2024-02-13 14:10:00,305.83,306.07,305.74,305.88,6762.0,301.9477,302.1847,301.8589,301.9971,6762.0
2024-02-13 14:15:00,305.88,305.88,305.53,305.82,3922.0,301.9971,301.9971,301.6515,301.9379,3922.0
2024-02-13 14:20:00,305.78,305.78,305.58,305.58,701.0,301.8984,301.8984,301.7009,301.7009,701.0
2024-02-13 14:25:00,305.52,305.56,305.42,305.42,2672.0,301.6417,301.6812,301.5429,301.5429,2672.0
2024-02-13 14:30:00,305.59,305.95,305.58,305.95,3224.0,301.7108,302.0662,301.7009,302.0662,3224.0
2024-02-13 14:35:00,305.79,305.93,305.69,305.8,3755.0,301.9082,302.0465,301.8095,301.9181,3755.0
2024-02-13 14:40:00,305.86,306.24,305.85,306.0,4324.0,301.9774,302.3525,301.9675,302.1156,4324.0
2024-02-13 14:45:00,305.92,305.97,305.14,305.14,3833.0,302.0366,302.086,301.2665,301.2665,3833.0
2024-02-13 14:50:00,305.13,305.13,304.6,304.84,12269.0,301.2566,301.2566,300.7333,300.9703,12269.0
2024-02-13 14:55:00,304.71,304.99,304.71,304.99,3301.0,300.842,301.1184,300.842,301.1184,3301.0
2024-02-13 15:00:00,304.92,304.92,304.5,304.5,2317.0,301.0493,301.0493,300.6346,300.6346,2317.0
2024-02-13 15:05:00,304.56,304.81,304.56,304.81,1953.0,300.6939,300.9407,300.6939,300.9407,1953.0
2024-02-13 15:10:00,304.81,304.94,304.74,304.83,4089.0,300.9407,301.069,300.8716,300.9604,4089.0
2024-02-13 15:15:00,304.86,304.95,304.68,304.78,3098.0,300.99,301.0789,300.8123,300.9111,3098.0
2024-02-13 15:20:00,304.79,304.88,304.65,304.75,3171.0,300.9209,301.0098,300.7827,300.8814,3171.0
2024-02-13 15:25:00,304.74,305.3,304.62,305.3,10768.0,300.8716,301.4245,300.7531,301.4245,10768.0
2024-02-13 15:30:00,305.17,305.6,305.12,305.6,6757.0,301.2961,301.7207,301.2467,301.7207,6757.0
2024-02-13 15:35:00,305.62,305.84,305.62,305.84,3986.0,301.7404,301.9576,301.7404,301.9576,3986.0
2024-02-13 15:40:00,305.8,306.38,305.76,306.29,5472.0,301.9181,302.4908,301.8786,302.4019,5472.0
2024-02-13 15:45:00,306.24,306.5,306.21,306.44,11594.0,302.3525,302.6092,302.3229,302.55,11594.0
2024-02-13 15:50:00,306.49,307.05,306.19,306.48,13039.0,302.5994,303.1522,302.3032,302.5895,13039.0
2024-02-13 15:55:00,306.56,307.24,306.56,307.14,33229.0,302.6685,303.3398,302.6685,303.2411,33229.0
2024-02-14 09:30:00,308.97,309.17,308.38,308.38,7942.0,305.0479,305.2453,304.4654,304.4654,7942.0
2024-02-14 09:35:00,308.99,309.09,307.67,307.67,5149.0,305.0676,305.1664,303.7644,303.7644,5149.0
2024-02-14 09:40:00,307.59,308.84,307.43,308.84,2509.0,303.6854,304.9195,303.5274,304.9195,2509.0
2024-02-14 09:45:00,308.79,308.9,308.44,308.58,7711.0,304.8702,304.9788,304.5246,304.6628,7711.0
2024-02-14 09:50:00,308.39,308.68,308.12,308.6,3691.0,304.4752,304.7616,304.2087,304.6826,3691.0
2024-02-14 09:55:00,308.55,308.84,307.91,307.91,5848.0,304.6332,304.9195,304.0013,304.0013,5848.0
2024-02-14 10:00:00,308.15,308.26,307.62,307.75,3297.0,304.2383,304.3469,303.715,303.8434,3297.0
2024-02-14 10:05:00,307.86,307.86,307.69,307.7,851.0,303.952,303.952,303.7841,303.794,851.0
2024-02-14 10:10:00,307.72,308.01,307.62,307.63,4554.0,303.8137,304.1001,303.715,303.7249,4554.0
2024-02-14 10:15:00,307.77,307.95,307.63,307.78,3250.0,303.8631,304.0408,303.7249,303.873,3250.0
2024-02-14 10:20:00,307.82,308.87,307.81,308.63,8710.0,303.9125,304.9491,303.9026,304.7122,8710.0
2024-02-14 10:25:00,308.59,309.1,308.55,308.64,4035.0,304.6727,305.1762,304.6332,304.7221,4035.0
2024-02-14 10:30:00,308.87,309.01,308.54,308.66,3462.0,304.9491,305.0874,304.6233,304.7418,3462.0
2024-02-14 10:35:00,308.69,308.92,308.57,308.72,2123.0,304.7714,304.9985,304.653,304.801,2123.0
2024-02-14 10:40:00,308.8,308.8,307.94,308.18,12171.0,304.88,304.88,304.031,304.2679,12171.0
2024-02-14 10:45:00,308.14,309.13,308.14,308.94,2992.0,304.2284,305.2058,304.2284,305.0183,2992.0
2024-02-14 10:50:00,309.04,309.04,308.58,308.59,5021.0,305.117,305.117,304.6628,304.6727,5021.0
2024-02-14 10:55:00,308.68,308.68,308.37,308.48,3022.0,304.7616,304.7616,304.4555,304.5641,3022.0
2024-02-14 11:00:00,308.6,308.6,307.9,308.15,9111.0,304.6826,304.6826,303.9915,304.2383,9111.0
2024-02-14 11:05:00,308.24,308.85,308.24,308.5,6897.0,304.3271,304.9294,304.3271,304.5838,6897.0
2024-02-14 11:10:00,308.62,308.81,308.62,308.68,1306.0,304.7023,304.8899,304.7023,304.7616,1306.0
2024-02-14 11:15:00,308.67,309.1,308.56,309.06,6676.0,304.7517,305.1762,304.6431,305.1367,6676.0
2024-02-14 11:20:00,308.96,309.07,308.7,309.06,8756.0,305.038,305.1466,304.7813,305.1367,8756.0
2024-02-14 11:25:00,308.92,309.23,308.92,309.07,4820.0,304.9985,305.3046,304.9985,305.1466,4820.0
2024-02-14 11:30:00,309.1,309.18,308.86,308.94,5805.0,305.1762,305.2552,304.9393,305.0183,5805.0
2024-02-14 11:35:00,308.89,309.15,308.88,309.0,7005.0,304.9689,305.2256,304.959,305.0775,7005.0
2024-02-14 11:40:00,309.0,309.15,308.74,308.75,5031.0,305.0775,305.2256,304.8208,304.8307,5031.0
2024-02-14 11:45:00,308.77,309.07,308.76,308.85,3759.0,304.8504,305.1466,304.8405,304.9294,3759.0
2024-02-14 11:50:00,308.76,308.95,308.67,308.95,2616.0,304.8405,305.0281,304.7517,305.0281,2616.0
2024-02-14 11:55:00,308.94,308.94,308.38,308.38,4175.0,305.0183,305.0183,304.4654,304.4654,4175.0
2024-02-14 12:00:00,308.38,308.38,308.1,308.2,4266.0,304.4654,304.4654,304.1889,304.2876,4266.0
2024-02-14 12:05:00,308.1,308.23,308.01,308.09,5764.0,304.1889,304.3173,304.1001,304.179,5764.0
2024-02-14 12:10:00,308.05,308.72,308.05,308.72,3715.0,304.1396,304.801,304.1396,304.801,3715.0
2024-02-14 12:15:00,308.55,308.99,308.54,308.87,3622.0,304.6332,305.0676,304.6233,304.9491,3622.0
2024-02-14 12:20:00,308.93,309.06,308.81,309.06,3782.0,305.0084,305.1367,304.8899,305.1367,3782.0
2024-02-14 12:25:00,309.07,309.37,308.86,309.37,4445.0,305.1466,305.4428,304.9393,305.4428,4445.0
2024-02-14 12:30:00,309.38,309.56,309.28,309.35,1661.0,305.4527,305.6304,305.3539,305.4231,1661.0
2024-02-14 12:35:00,309.42,309.69,309.26,309.42,8002.0,305.4922,305.7587,305.3342,305.4922,8002.0
2024-02-14 12:40:00,309.34,309.51,309.31,309.36,2652.0,305.4132,305.581,305.3836,305.4329,2652.0
2024-02-14 12:45:00,309.25,309.93,309.25,309.93,4147.0,305.3243,305.9957,305.3243,305.9957,4147.0
2024-02-14 12:50:00,309.94,310.0,309.72,309.72,7798.0,306.0056,306.0648,305.7884,305.7884,7798.0
2024-02-14 12:55:00,309.8,309.86,309.72,309.85,1907.0,305.8673,305.9266,305.7884,305.9167,1907.0
2024-02-14 13:00:00,309.92,310.05,309.8,310.03,2335.0,305.9858,306.1142,305.8673,306.0944,2335.0
2024-02-14 13:05:00,309.98,310.08,309.79,309.79,6995.0,306.0451,306.1438,305.8575,305.8575,6995.0
2024-02-14 13:10:00,309.68,309.68,309.25,309.36,4214.0,305.7489,305.7489,305.3243,305.4329,4214.0
2024-02-14 13:15:00,309.49,309.87,309.48,309.87,3282.0,305.5613,305.9365,305.5514,305.9365,3282.0
2024-02-14 13:20:00,309.82,309.92,309.64,309.64,5123.0,305.8871,305.9858,305.7094,305.7094,5123.0
2024-02-14 13:25:00,309.64,309.76,309.52,309.71,3344.0,305.7094,305.8278,305.5909,305.7785,3344.0
2024-02-14 13:30:00,309.83,310.25,309.83,310.13,3866.0,305.897,306.3116,305.897,306.1932,3866.0
2024-02-14 13:35:00,310.12,310.72,310.11,310.72,5353.0,306.1833,306.7757,306.1734,306.7757,5353.0
2024-02-14 13:40:00,310.65,310.81,310.54,310.6,5825.0,306.7065,306.8645,306.5979,306.6572,5825.0
2024-02-14 13:45:00,310.59,310.69,310.47,310.69,3823.0,306.6473,306.746,306.5288,306.746,3823.0
2024-02-14 13:50:00,310.75,311.0,310.6,310.96,6205.0,306.8053,307.0521,306.6572,307.0126,6205.0
2024-02-14 13:55:00,311.09,311.18,310.84,311.12,4756.0,307.141,307.2298,306.8941,307.1706,4756.0
2024-02-14 14:00:00,311.13,311.2,310.97,311.03,4440.0,307.1805,307.2496,307.0225,307.0817,4440.0
2024-02-14 14:05:00,310.96,310.98,310.42,310.53,8282.0,307.0126,307.0324,306.4795,306.5881,8282.0
2024-02-14 14:10:00,310.6,311.1,310.6,310.88,9968.0,306.6572,307.1508,306.6572,306.9336,9968.0
2024-02-14 14:15:00,310.88,311.5,310.88,311.35,6091.0,306.9336,307.5458,306.9336,307.3977,6091.0
2024-02-14 14:20:00,311.43,311.57,311.16,311.29,5302.0,307.4766,307.6149,307.2101,307.3384,5302.0
2024-02-14 14:25:00,311.31,311.85,311.3,311.62,7778.0,307.3582,307.8913,307.3483,307.6642,7778.0
2024-02-14 14:30:00,311.56,311.74,311.29,311.53,3326.0,307.605,307.7827,307.3384,307.5754,3326.0
2024-02-14 14:35:00,311.56,311.66,311.49,311.52,3392.0,307.605,307.7037,307.5359,307.5655,3392.0
2024-02-14 14:40:00,311.46,311.51,311.07,311.07,2114.0,307.5063,307.5556,307.1212,307.1212,2114.0
2024-02-14 14:45:00,310.94,311.09,310.75,310.86,10735.0,306.9929,307.141,306.8053,306.9139,10735.0
2024-02-14 14:50:00,310.64,310.75,310.56,310.75,3969.0,306.6967,306.8053,306.6177,306.8053,3969.0
2024-02-14 14:55:00,310.71,310.85,310.55,310.72,3033.0,306.7658,306.904,306.6078,306.7757,3033.0
2024-02-14 15:00:00,310.89,311.03,310.6,310.9,4906.0,306.9435,307.0817,306.6572,306.9534,4906.0
2024-02-14 15:05:00,310.84,310.96,310.66,310.85,5792.0,306.8941,307.0126,306.7164,306.904,5792.0
2024-02-14 15:10:00,310.85,311.13,310.73,310.93,4561.0,306.904,307.1805,306.7855,306.983,4561.0
2024-02-14 15:15:00,310.98,311.18,310.94,311.08,5060.0,307.0324,307.2298,306.9929,307.1311,5060.0
2024-02-14 15:20:00,311.03,311.22,311.02,311.1,4593.0,307.0817,307.2693,307.0719,307.1508,4593.0
2024-02-14 15:25:00,311.15,311.59,311.12,311.36,5923.0,307.2002,307.6346,307.1706,307.4075,5923.0
2024-02-14 15:30:00,311.42,311.45,310.86,310.9,7598.0,307.4668,307.4964,306.9139,306.9534,7598.0
2024-02-14 15:35:00,310.93,311.1,310.69,311.09,7020.0,306.983,307.1508,306.746,307.141,7020.0
2024-02-14 15:40:00,311.18,311.25,310.97,311.0,9228.0,307.2298,307.2989,307.0225,307.0521,9228.0
2024-02-14 15:45:00,311.0,311.23,310.91,310.91,10062.0,307.0521,307.2792,306.9632,306.9632,10062.0
2024-02-14 15:50:00,310.94,311.03,310.62,310.7,12004.0,306.9929,307.0817,306.6769,306.7559,12004.0
2024-02-14 15:55:00,310.82,311.1,310.68,311.09,42556.0,306.8744,307.1508,306.7362,307.141,42556.0
2024-02-15 09:30:00,313.0,314.37,313.0,314.01,20305.0,309.0267,310.3793,309.0267,310.0239,20305.0
2024-02-15 09:35:00,314.09,314.38,313.02,313.02,4353.0,310.1029,310.3892,309.0465,309.0465,4353.0
2024-02-15 09:40:00,313.0,313.64,312.82,313.57,3412.0,309.0267,309.6586,308.849,309.5895,3412.0
2024-02-15 09:45:00,313.19,313.31,312.82,312.82,8815.0,309.2143,309.3328,308.849,308.849,8815.0
2024-02-15 09:50:00,312.83,312.83,311.77,312.13,4370.0,308.8589,308.8589,307.8123,308.1678,4370.0
2024-02-15 09:55:00,311.91,312.41,311.6,312.41,2697.0,307.9506,308.4442,307.6445,308.4442,2697.0
2024-02-15 10:00:00,312.19,312.79,312.19,312.53,2498.0,308.227,308.8194,308.227,308.5627,2498.0
2024-02-15 10:05:00,312.61,313.32,312.49,313.17,4283.0,308.6417,309.3427,308.5232,309.1946,4283.0
2024-02-15 10:10:00,313.17,313.36,313.06,313.07,4112.0,309.1946,309.3821,309.086,309.0958,4112.0
2024-02-15 10:15:00,312.93,313.2,312.79,313.15,4288.0,308.9576,309.2242,308.8194,309.1748,4288.0
2024-02-15 10:20:00,313.35,313.35,313.02,313.2,1319.0,309.3723,309.3723,309.0465,309.2242,1319.0
2024-02-15 10:25:00,313.29,313.33,312.4,312.4,4328.0,309.313,309.3525,308.4343,308.4343,4328.0
2024-02-15 10:30:00,312.27,312.59,311.71,311.75,17726.0,308.306,308.6219,307.7531,307.7926,17726.0
2024-02-15 10:35:00,311.75,312.51,311.75,312.38,4475.0,307.7926,308.5429,307.7926,308.4146,4475.0
2024-02-15 10:40:00,312.42,312.46,311.69,311.73,5646.0,308.4541,308.4936,307.7333,307.7728,5646.0
2024-02-15 10:45:00,311.73,311.97,311.57,311.97,6734.0,307.7728,308.0098,307.6149,308.0098,6734.0
2024-02-15 10:50:00,312.06,312.36,312.05,312.33,4283.0,308.0987,308.3948,308.0888,308.3652,4283.0
2024-02-15 10:55:00,312.31,312.63,312.21,312.27,3731.0,308.3455,308.6614,308.2467,308.306,3731.0
2024-02-15 11:00:00,312.39,312.54,312.32,312.35,3118.0,308.4245,308.5726,308.3553,308.385,3118.0
2024-02-15 11:05:00,312.43,312.55,312.14,312.14,3342.0,308.464,308.5824,308.1776,308.1776,3342.0
2024-02-15 11:10:00,312.12,312.49,312.03,312.41,3115.0,308.1579,308.5232,308.069,308.4442,3115.0
2024-02-15 11:15:00,312.47,312.58,312.24,312.24,5391.0,308.5034,308.612,308.2764,308.2764,5391.0
2024-02-15 11:20:00,312.18,312.32,312.01,312.12,2841.0,308.2171,308.3553,308.0493,308.1579,2841.0
2024-02-15 11:25:00,312.12,312.42,311.9,312.42,4636.0,308.1579,308.4541,307.9407,308.4541,4636.0
2024-02-15 11:30:00,312.35,312.36,312.14,312.32,4348.0,308.385,308.3948,308.1776,308.3553,4348.0
2024-02-15 11:35:00,312.35,312.55,312.29,312.34,3734.0,308.385,308.5824,308.3257,308.3751,3734.0
2024-02-15 11:40:00,312.37,312.59,312.37,312.5,3075.0,308.4047,308.6219,308.4047,308.5331,3075.0
2024-02-15 11:45:00,312.42,312.61,312.32,312.36,4027.0,308.4541,308.6417,308.3553,308.3948,4027.0
2024-02-15 11:50:00,312.46,312.47,312.06,312.28,4283.0,308.4936,308.5034,308.0987,308.3159,4283.0
2024-02-15 11:55:00,312.27,312.4,312.14,312.21,3915.0,308.306,308.4343,308.1776,308.2467,3915.0
2024-02-15 12:00:00,312.29,312.45,312.25,312.27,3238.0,308.3257,308.4837,308.2862,308.306,3238.0
2024-02-15 12:05:00,312.25,312.39,312.06,312.38,6167.0,308.2862,308.4245,308.0987,308.4146,6167.0
2024-02-15 12:10:00,312.45,312.66,312.44,312.49,5677.0,308.4837,308.691,308.4738,308.5232,5677.0
2024-02-15 12:15:00,312.48,312.81,312.47,312.73,2649.0,308.5133,308.8391,308.5034,308.7601,2649.0
2024-02-15 12:20:00,312.76,312.76,312.08,312.16,9801.0,308.7898,308.7898,308.1184,308.1974,9801.0
2024-02-15 12:25:00,312.21,312.42,312.08,312.4,4431.0,308.2467,308.4541,308.1184,308.4343,4431.0
2024-02-15 12:30:00,312.46,312.54,312.37,312.38,3003.0,308.4936,308.5726,308.4047,308.4146,3003.0
2024-02-15 12:35:00,312.45,312.64,312.45,312.6,1490.0,308.4837,308.6713,308.4837,308.6318,1490.0
2024-02-15 12:40:00,312.56,312.67,312.56,312.61,1100.0,308.5923,308.7009,308.5923,308.6417,1100.0
2024-02-15 12:45:00,312.61,312.74,312.44,312.54,5544.0,308.6417,308.77,308.4738,308.5726,5544.0
2024-02-15 12:50:00,312.61,312.75,312.55,312.6,3233.0,308.6417,308.7799,308.5824,308.6318,3233.0
2024-02-15 12:55:00,312.4,312.59,312.39,312.43,1864.0,308.4343,308.6219,308.4245,308.464,1864.0
2024-02-15 13:00:00,312.42,312.51,312.4,312.46,1625.0,308.4541,308.5429,308.4343,308.4936,1625.0
2024-02-15 13:05:00,312.48,312.97,312.48,312.72,3378.0,308.5133,308.9971,308.5133,308.7503,3378.0
2024-02-15 13:10:00,312.86,313.07,312.8,312.99,4747.0,308.8885,309.0958,308.8293,309.0168,4747.0
2024-02-15 13:15:00,313.07,313.38,313.07,313.38,3000.0,309.0958,309.4019,309.0958,309.4019,3000.0
2024-02-15 13:20:00,313.51,313.56,313.03,313.15,4787.0,309.5302,309.5796,309.0563,309.1748,4787.0
2024-02-15 13:25:00,313.13,313.32,313.02,313.32,3361.0,309.1551,309.3427,309.0465,309.3427,3361.0
2024-02-15 13:30:00,313.38,313.47,313.04,313.2,5427.0,309.4019,309.4908,309.0662,309.2242,5427.0
2024-02-15 13:35:00,313.15,313.26,313.09,313.17,1841.0,309.1748,309.2834,309.1156,309.1946,1841.0
2024-02-15 13:40:00,313.4,313.41,313.16,313.25,3728.0,309.4216,309.4315,309.1847,309.2735,3728.0
2024-02-15 13:45:00,313.23,313.35,313.18,313.31,6301.0,309.2538,309.3723,309.2044,309.3328,6301.0
2024-02-15 13:50:00,313.3,313.39,313.21,313.33,3976.0,309.3229,309.4118,309.2341,309.3525,3976.0
2024-02-15 13:55:00,313.28,313.49,313.28,313.43,5121.0,309.3032,309.5105,309.3032,309.4513,5121.0
2024-02-15 14:00:00,313.5,313.65,313.48,313.61,3965.0,309.5204,309.6685,309.5006,309.629,3965.0
2024-02-15 14:05:00,313.6,313.72,313.51,313.62,3643.0,309.6191,309.7376,309.5302,309.6388,3643.0
2024-02-15 14:10:00,313.59,313.59,313.0,313.29,3615.0,309.6092,309.6092,309.0267,309.313,3615.0
2024-02-15 14:15:00,313.27,313.41,313.22,313.33,3773.0,309.2933,309.4315,309.2439,309.3525,3773.0
2024-02-15 14:20:00,313.35,313.35,313.23,313.28,2900.0,309.3723,309.3723,309.2538,309.3032,2900.0
2024-02-15 14:25:00,313.21,313.21,313.04,313.19,2453.0,309.2341,309.2341,309.0662,309.2143,2453.0
2024-02-15 14:30:00,313.13,313.21,313.05,313.21,2415.0,309.1551,309.2341,309.0761,309.2341,2415.0
2024-02-15 14:35:00,313.2,313.32,313.19,313.19,2610.0,309.2242,309.3427,309.2143,309.2143,2610.0
2024-02-15 14:40:00,313.2,313.44,313.16,313.37,3369.0,309.2242,309.4611,309.1847,309.392,3369.0
2024-02-15 14:45:00,313.38,313.5,313.28,313.32,3873.0,309.4019,309.5204,309.3032,309.3427,3873.0
2024-02-15 14:50:00,313.28,313.51,313.26,313.51,2309.0,309.3032,309.5302,309.2834,309.5302,2309.0
2024-02-15 14:55:00,313.58,313.64,313.11,313.26,10440.0,309.5994,309.6586,309.1353,309.2834,10440.0
2024-02-15 15:00:00,313.27,313.27,313.11,313.15,1250.0,309.2933,309.2933,309.1353,309.1748,1250.0
2024-02-15 15:05:00,313.06,313.06,312.53,312.66,7806.0,309.086,309.086,308.5627,308.691,7806.0
2024-02-15 15:10:00,312.62,312.92,312.62,312.79,2804.0,308.6515,308.9477,308.6515,308.8194,2804.0
2024-02-15 15:15:00,312.73,312.85,312.51,312.53,7185.0,308.7601,308.8786,308.5429,308.5627,7185.0
2024-02-15 15:20:00,312.6,312.67,312.46,312.49,5400.0,308.6318,308.7009,308.4936,308.5232,5400.0
2024-02-15 15:25:00,312.51,312.65,312.49,312.57,3678.0,308.5429,308.6812,308.5232,308.6022,3678.0
2024-02-15 15:30:00,312.56,312.83,312.5,312.81,5539.0,308.5923,308.8589,308.5331,308.8391,5539.0
2024-02-15 15:35:00,312.72,312.72,312.06,312.06,6991.0,308.7503,308.7503,308.0987,308.0987,6991.0
2024-02-15 15:40:00,312.13,312.3,312.0,312.27,10378.0,308.1678,308.3356,308.0394,308.306,10378.0
2024-02-15 15:45:00,312.23,312.23,311.79,311.96,12776.0,308.2665,308.2665,307.8321,307.9999,12776.0
2024-02-15 15:50:00,312.02,312.36,311.77,312.05,19361.0,308.0592,308.3948,307.8123,308.0888,19361.0
2024-02-15 15:55:00,312.06,312.75,312.06,312.65,46439.0,308.0987,308.7799,308.0987,308.6812,46439.0
2024-02-16 09:30:00,311.83,312.0,311.24,311.29,31524.0,307.8716,308.0394,307.2891,307.3384,31524.0
2024-02-16 09:35:00,311.35,311.45,310.6,311.17,8484.0,307.3977,307.4964,306.6572,307.2199,8484.0
2024-02-16 09:40:00,311.78,311.88,311.43,311.78,1748.0,307.8222,307.9209,307.4766,307.8222,1748.0
2024-02-16 09:45:00,311.9,312.48,311.9,312.48,3497.0,307.9407,308.5133,307.9407,308.5133,3497.0
2024-02-16 09:50:00,312.48,312.75,312.0,312.0,7183.0,308.5133,308.7799,308.0394,308.0394,7183.0
2024-02-16 09:55:00,312.01,312.05,311.31,311.31,13478.0,308.0493,308.0888,307.3582,307.3582,13478.0
2024-02-16 10:00:00,311.5,312.83,311.39,312.82,8871.0,307.5458,308.8589,307.4372,308.849,8871.0
2024-02-16 10:05:00,312.66,312.85,312.46,312.67,6161.0,308.691,308.8786,308.4936,308.7009,6161.0
2024-02-16 10:10:00,312.52,312.89,312.43,312.73,5336.0,308.5528,308.9181,308.464,308.7601,5336.0
2024-02-16 10:15:00,312.78,312.85,312.1,312.21,6136.0,308.8095,308.8786,308.1381,308.2467,6136.0
2024-02-16 10:20:00,312.3,312.31,311.95,312.05,2300.0,308.3356,308.3455,307.99,308.0888,2300.0
2024-02-16 10:25:00,311.99,312.31,311.87,312.13,6683.0,308.0295,308.3455,307.9111,308.1678,6683.0
2024-02-16 10:30:00,311.98,312.13,311.72,312.13,1825.0,308.0197,308.1678,307.763,308.1678,1825.0
2024-02-16 10:35:00,311.99,312.11,311.78,312.02,3995.0,308.0295,308.148,307.8222,308.0592,3995.0
2024-02-16 10:40:00,311.88,312.31,311.83,312.18,6802.0,307.9209,308.3455,307.8716,308.2171,6802.0
2024-02-16 10:45:00,312.03,312.33,312.03,312.19,2833.0,308.069,308.3652,308.069,308.227,2833.0
2024-02-16 10:50:00,312.2,312.51,312.12,312.45,7037.0,308.2369,308.5429,308.1579,308.4837,7037.0
2024-02-16 10:55:00,312.32,312.41,311.79,311.94,2593.0,308.3553,308.4442,307.8321,307.9802,2593.0
2024-02-16 11:00:00,311.81,312.12,311.67,312.12,5279.0,307.8518,308.1579,307.7136,308.1579,5279.0
2024-02-16 11:05:00,312.23,312.24,312.12,312.24,1751.0,308.2665,308.2764,308.1579,308.2764,1751.0
2024-02-16 11:10:00,312.24,312.31,311.84,311.96,4229.0,308.2764,308.3455,307.8814,307.9999,4229.0
2024-02-16 11:15:00,311.96,312.05,311.85,311.98,4860.0,307.9999,308.0888,307.8913,308.0197,4860.0
2024-02-16 11:20:00,312.09,312.25,311.99,312.09,7008.0,308.1283,308.2862,308.0295,308.1283,7008.0
2024-02-16 11:25:00,312.03,312.43,312.03,312.43,15679.0,308.069,308.464,308.069,308.464,15679.0
2024-02-16 11:30:00,312.42,312.55,312.1,312.13,4203.0,308.4541,308.5824,308.1381,308.1678,4203.0
2024-02-16 11:35:00,312.0,312.0,311.66,311.85,3720.0,308.0394,308.0394,307.7037,307.8913,3720.0
2024-02-16 11:40:00,311.83,312.0,311.67,311.67,5013.0,307.8716,308.0394,307.7136,307.7136,5013.0
2024-02-16 11:45:00,311.84,312.12,311.75,312.12,5748.0,307.8814,308.1579,307.7926,308.1579,5748.0
2024-02-16 11:50:00,312.12,312.3,312.09,312.09,4615.0,308.1579,308.3356,308.1283,308.1283,4615.0
2024-02-16 11:55:00,312.18,312.2,311.85,311.94,7698.0,308.2171,308.2369,307.8913,307.9802,7698.0
2024-02-16 12:00:00,311.94,312.19,311.85,312.1,7372.0,307.9802,308.227,307.8913,308.1381,7372.0
2024-02-16 12:05:00,312.1,312.21,311.7,311.7,6325.0,308.1381,308.2467,307.7432,307.7432,6325.0
2024-02-16 12:10:00,311.8,311.85,311.69,311.78,2170.0,307.842,307.8913,307.7333,307.8222,2170.0
2024-02-16 12:15:00,311.8,312.12,311.68,312.12,7085.0,307.842,308.1579,307.7235,308.1579,7085.0
2024-02-16 12:20:00,312.2,312.2,311.94,312.0,5589.0,308.2369,308.2369,307.9802,308.0394,5589.0
2024-02-16 12:25:00,312.04,312.19,311.89,312.11,8547.0,308.0789,308.227,307.9308,308.148,8547.0
2024-02-16 12:30:00,312.12,312.22,312.06,312.15,4669.0,308.1579,308.2566,308.0987,308.1875,4669.0
2024-02-16 12:35:00,312.14,312.14,311.97,312.06,3379.0,308.1776,308.1776,308.0098,308.0987,3379.0
2024-02-16 12:40:00,312.07,312.17,311.96,312.13,5824.0,308.1085,308.2073,307.9999,308.1678,5824.0
2024-02-16 12:45:00,312.19,312.19,311.98,312.02,14222.0,308.227,308.227,308.0197,308.0592,14222.0
2024-02-16 12:50:00,312.06,312.1,311.73,312.07,10038.0,308.0987,308.1381,307.7728,308.1085,10038.0
2024-02-16 12:55:00,312.1,312.26,311.96,312.0,3303.0,308.1381,308.2961,307.9999,308.0394,3303.0
2024-02-16 13:00:00,311.88,311.88,311.67,311.7,1884.0,307.9209,307.9209,307.7136,307.7432,1884.0
2024-02-16 13:05:00,311.4,311.63,311.34,311.59,4492.0,307.447,307.6741,307.3878,307.6346,4492.0
2024-02-16 13:10:00,311.43,311.55,311.3,311.53,2170.0,307.4766,307.5951,307.3483,307.5754,2170.0
2024-02-16 13:15:00,311.44,311.52,311.34,311.38,2436.0,307.4865,307.5655,307.3878,307.4273,2436.0
2024-02-16 13:20:00,311.45,311.9,311.45,311.88,3158.0,307.4964,307.9407,307.4964,307.9209,3158.0
2024-02-16 13:25:00,311.87,311.98,311.75,311.82,1318.0,307.9111,308.0197,307.7926,307.8617,1318.0
2024-02-16 13:30:00,311.82,311.98,311.81,311.98,1637.0,307.8617,308.0197,307.8518,308.0197,1637.0
2024-02-16 13:35:00,311.89,311.9,311.73,311.85,2710.0,307.9308,307.9407,307.7728,307.8913,2710.0
2024-02-16 13:40:00,311.9,311.94,311.88,311.94,2018.0,307.9407,307.9802,307.9209,307.9802,2018.0
2024-02-16 13:45:00,311.91,311.92,311.65,311.67,7631.0,307.9506,307.9604,307.6939,307.7136,7631.0
2024-02-16 13:50:00,311.73,312.08,311.72,311.85,8961.0,307.7728,308.1184,307.763,307.8913,8961.0
2024-02-16 13:55:00,311.88,312.0,311.84,311.95,3332.0,307.9209,308.0394,307.8814,307.99,3332.0
2024-02-16 14:00:00,311.88,312.06,311.88,312.03,4151.0,307.9209,308.0987,307.9209,308.069,4151.0
2024-02-16 14:05:00,311.99,312.42,311.85,312.42,5737.0,308.0295,308.4541,307.8913,308.4541,5737.0
2024-02-16 14:10:00,312.27,312.45,312.03,312.19,3974.0,308.306,308.4837,308.069,308.227,3974.0
2024-02-16 14:15:00,312.01,312.14,311.95,312.01,6084.0,308.0493,308.1776,307.99,308.0493,6084.0
2024-02-16 14:20:00,312.02,312.02,311.93,311.93,1000.0,308.0592,308.0592,307.9703,307.9703,1000.0
2024-02-16 14:25:00,311.99,312.08,311.92,311.95,3608.0,308.0295,308.1184,307.9604,307.99,3608.0
2024-02-16 14:30:00,311.91,311.99,311.38,311.38,6541.0,307.9506,308.0295,307.4273,307.4273,6541.0
2024-02-16 14:35:00,311.48,311.58,311.27,311.34,3908.0,307.526,307.6247,307.3187,307.3878,3908.0
2024-02-16 14:40:00,311.5,311.53,311.21,311.33,2608.0,307.5458,307.5754,307.2594,307.3779,2608.0
2024-02-16 14:45:00,311.27,311.27,310.15,310.53,6226.0,307.3187,307.3187,306.2129,306.5881,6226.0
2024-02-16 14:50:00,310.47,310.52,310.24,310.32,4785.0,306.5288,306.5782,306.3018,306.3807,4785.0
2024-02-16 14:55:00,310.27,310.62,310.26,310.52,6224.0,306.3314,306.6769,306.3215,306.5782,6224.0
2024-02-16 15:00:00,310.46,310.64,310.39,310.58,5444.0,306.519,306.6967,306.4498,306.6374,5444.0
2024-02-16 15:05:00,310.59,310.8,310.48,310.68,16767.0,306.6473,306.8546,306.5387,306.7362,16767.0
2024-02-16 15:10:00,310.72,310.72,310.35,310.69,3325.0,306.7757,306.7757,306.4104,306.746,3325.0
2024-02-16 15:15:00,310.62,310.82,310.5,310.74,5878.0,306.6769,306.8744,306.5585,306.7954,5878.0
2024-02-16 15:20:00,310.78,310.84,310.52,310.64,3435.0,306.8349,306.8941,306.5782,306.6967,3435.0
2024-02-16 15:25:00,310.69,310.69,310.23,310.38,8654.0,306.746,306.746,306.2919,306.44,8654.0
2024-02-16 15:30:00,310.41,310.51,310.17,310.44,10055.0,306.4696,306.5683,306.2326,306.4992,10055.0
2024-02-16 15:35:00,310.44,310.44,309.97,309.97,11747.0,306.4992,306.4992,306.0352,306.0352,11747.0
2024-02-16 15:40:00,309.88,310.04,309.43,309.43,11647.0,305.9463,306.1043,305.502,305.502,11647.0
2024-02-16 15:45:00,309.5,309.65,309.13,309.15,9059.0,305.5711,305.7192,305.2058,305.2256,9059.0
2024-02-16 15:50:00,309.07,309.76,309.07,309.33,24392.0,305.1466,305.8278,305.1466,305.4033,24392.0
2024-02-16 15:55:00,309.39,309.54,308.79,309.04,49305.0,305.4625,305.6106,304.8702,305.117,49305.0
2024-02-20 09:30:00,307.98,308.1,306.38,308.1,15626.0,304.0704,304.1889,302.4908,304.1889,15626.0
2024-02-20 09:35:00,307.85,307.99,307.22,307.72,5645.0,303.9421,304.0803,303.3201,303.8137,5645.0
2024-02-20 09:40:00,307.75,308.26,307.75,308.24,4084.0,303.8434,304.3469,303.8434,304.3271,4084.0
2024-02-20 09:45:00,308.05,308.46,307.92,308.42,4217.0,304.1396,304.5443,304.0112,304.5049,4217.0
2024-02-20 09:50:00,308.46,309.18,308.35,308.97,5012.0,304.5443,305.2552,304.4357,305.0479,5012.0
2024-02-20 09:55:00,309.17,309.17,308.75,308.91,3678.0,305.2453,305.2453,304.8307,304.9886,3678.0
2024-02-20 10:00:00,308.86,308.98,308.36,308.77,14705.0,304.9393,305.0577,304.4456,304.8504,14705.0
2024-02-20 10:05:00,308.86,308.99,308.71,308.83,2501.0,304.9393,305.0676,304.7912,304.9097,2501.0
2024-02-20 10:10:00,308.99,309.2,308.84,308.93,3010.0,305.0676,305.275,304.9195,305.0084,3010.0
2024-02-20 10:15:00,308.87,309.17,308.87,309.13,2200.0,304.9491,305.2453,304.9491,305.2058,2200.0
2024-02-20 10:20:00,309.03,309.19,308.87,308.99,5629.0,305.1071,305.2651,304.9491,305.0676,5629.0
2024-02-20 10:25:00,309.1,310.21,309.04,310.18,7055.0,305.1762,306.2721,305.117,306.2425,7055.0
2024-02-20 10:30:00,310.17,310.17,309.41,309.42,6416.0,306.2326,306.2326,305.4823,305.4922,6416.0
2024-02-20 10:35:00,309.48,309.74,309.34,309.73,1528.0,305.5514,305.8081,305.4132,305.7982,1528.0
2024-02-20 10:40:00,309.81,310.26,309.8,310.19,3707.0,305.8772,306.3215,305.8673,306.2524,3707.0
2024-02-20 10:45:00,310.16,310.69,310.15,310.62,5520.0,306.2228,306.746,306.2129,306.6769,5520.0
2024-02-20 10:50:00,310.65,310.87,310.64,310.76,9744.0,306.7065,306.9238,306.6967,306.8152,9744.0
2024-02-20 10:55:00,310.77,311.31,310.67,311.22,4263.0,306.825,307.3582,306.7263,307.2693,4263.0
2024-02-20 11:00:00,311.3,311.49,311.12,311.26,8870.0,307.3483,307.5359,307.1706,307.3088,8870.0
2024-02-20 11:05:00,311.15,311.21,311.04,311.05,2031.0,307.2002,307.2594,307.0916,307.1015,2031.0
2024-02-20 11:10:00,311.04,311.16,310.93,310.98,3342.0,307.0916,307.2101,306.983,307.0324,3342.0
2024-02-20 11:15:00,310.93,311.28,310.73,311.16,3996.0,306.983,307.3286,306.7855,307.2101,3996.0
2024-02-20 11:20:00,311.06,311.17,310.81,311.17,5892.0,307.1113,307.2199,306.8645,307.2199,5892.0
2024-02-20 11:25:00,311.2,311.22,311.09,311.15,905.0,307.2496,307.2693,307.141,307.2002,905.0
2024-02-20 11:30:00,311.2,311.2,310.71,310.71,3141.0,307.2496,307.2496,306.7658,306.7658,3141.0
2024-02-20 11:35:00,310.8,310.86,310.59,310.8,3179.0,306.8546,306.9139,306.6473,306.8546,3179.0
2024-02-20 11:40:00,310.67,310.86,310.59,310.86,2152.0,306.7263,306.9139,306.6473,306.9139,2152.0
2024-02-20 11:45:00,310.89,310.95,310.81,310.84,2492.0,306.9435,307.0027,306.8645,306.8941,2492.0
2024-02-20 11:50:00,310.84,310.93,310.71,310.86,1798.0,306.8941,306.983,306.7658,306.9139,1798.0
2024-02-20 11:55:00,310.86,310.93,310.65,310.65,2329.0,306.9139,306.983,306.7065,306.7065,2329.0
2024-02-20 12:00:00,310.61,310.71,310.3,310.35,2949.0,306.6671,306.7658,306.361,306.4104,2949.0
2024-02-20 12:05:00,310.32,310.46,310.2,310.3,2399.0,306.3807,306.519,306.2623,306.361,2399.0
2024-02-20 12:10:00,310.3,310.38,310.01,310.06,2032.0,306.361,306.44,306.0747,306.124,2032.0
2024-02-20 12:15:00,309.92,310.13,309.91,310.06,1012.0,305.9858,306.1932,305.9759,306.124,1012.0
2024-02-20 12:20:00,310.06,310.06,309.75,309.75,2985.0,306.124,306.124,305.818,305.818,2985.0
2024-02-20 12:25:00,309.7,309.94,309.6,309.89,2138.0,305.7686,306.0056,305.6699,305.9562,2138.0
2024-02-20 12:30:00,309.86,310.18,309.74,310.18,3728.0,305.9266,306.2425,305.8081,306.2425,3728.0
2024-02-20 12:35:00,310.07,310.07,309.83,309.83,2487.0,306.1339,306.1339,305.897,305.897,2487.0
2024-02-20 12:40:00,309.81,310.26,309.76,310.26,2000.0,305.8772,306.3215,305.8278,306.3215,2000.0
2024-02-20 12:45:00,310.26,310.4,310.09,310.2,1199.0,306.3215,306.4597,306.1537,306.2623,1199.0
2024-02-20 12:50:00,310.22,310.31,310.05,310.31,4320.0,306.282,306.3709,306.1142,306.3709,4320.0
2024-02-20 12:55:00,310.42,310.64,310.41,310.63,600.0,306.4795,306.6967,306.4696,306.6868,600.0
2024-02-20 13:00:00,310.69,310.73,310.43,310.51,6222.0,306.746,306.7855,306.4893,306.5683,6222.0
2024-02-20 13:05:00,310.54,310.58,310.41,310.49,1707.0,306.5979,306.6374,306.4696,306.5486,1707.0
2024-02-20 13:10:00,310.56,310.66,310.5,310.66,2353.0,306.6177,306.7164,306.5585,306.7164,2353.0
2024-02-20 13:15:00,310.64,310.65,310.36,310.47,4388.0,306.6967,306.7065,306.4202,306.5288,4388.0
2024-02-20 13:20:00,310.63,310.82,310.44,310.77,1425.0,306.6868,306.8744,306.4992,306.825,1425.0
2024-02-20 13:25:00,310.67,310.68,310.33,310.33,3107.0,306.7263,306.7362,306.3906,306.3906,3107.0
2024-02-20 13:30:00,310.27,310.31,310.14,310.3,2138.0,306.3314,306.3709,306.203,306.361,2138.0
2024-02-20 13:35:00,310.45,310.45,310.18,310.25,1556.0,306.5091,306.5091,306.2425,306.3116,1556.0
2024-02-20 13:40:00,310.19,310.66,310.18,310.6,4964.0,306.2524,306.7164,306.2425,306.6572,4964.0
2024-02-20 13:45:00,310.66,310.79,310.64,310.79,925.0,306.7164,306.8448,306.6967,306.8448,925.0
2024-02-20 13:50:00,310.68,311.15,310.67,310.81,4679.0,306.7362,307.2002,306.7263,306.8645,4679.0
2024-02-20 13:55:00,310.89,310.98,310.84,310.98,2182.0,306.9435,307.0324,306.8941,307.0324,2182.0
2024-02-20 14:00:00,311.04,311.04,310.88,310.96,3333.0,307.0916,307.0916,306.9336,307.0126,3333.0
2024-02-20 14:05:00,310.93,311.12,310.92,311.06,2301.0,306.983,307.1706,306.9731,307.1113,2301.0
2024-02-20 14:10:00,311.11,311.14,310.95,311.01,3854.0,307.1607,307.1903,307.0027,307.062,3854.0
2024-02-20 14:15:00,310.9,311.15,310.73,311.15,3976.0,306.9534,307.2002,306.7855,307.2002,3976.0
2024-02-20 14:20:00,311.0,311.06,310.73,310.94,3944.0,307.0521,307.1113,306.7855,306.9929,3944.0
2024-02-20 14:25:00,311.08,311.36,310.93,311.23,1793.0,307.1311,307.4075,306.983,307.2792,1793.0
2024-02-20 14:30:00,311.22,311.44,311.03,311.18,5862.0,307.2693,307.4865,307.0817,307.2298,5862.0
2024-02-20 14:35:00,311.13,311.13,310.93,311.11,1331.0,307.1805,307.1805,306.983,307.1607,1331.0
2024-02-20 14:40:00,311.11,311.21,310.94,311.1,3693.0,307.1607,307.2594,306.9929,307.1508,3693.0
2024-02-20 14:45:00,311.06,311.63,311.01,311.63,7885.0,307.1113,307.6741,307.062,307.6741,7885.0
2024-02-20 14:50:00,311.71,311.96,311.51,311.75,14387.0,307.7531,307.9999,307.5556,307.7926,14387.0
2024-02-20 14:55:00,311.86,312.01,311.42,311.49,11444.0,307.9012,308.0493,307.4668,307.5359,11444.0
2024-02-20 15:00:00,311.53,311.53,311.21,311.33,5136.0,307.5754,307.5754,307.2594,307.3779,5136.0
2024-02-20 15:05:00,311.35,311.5,311.29,311.37,1963.0,307.3977,307.5458,307.3384,307.4174,1963.0
2024-02-20 15:10:00,311.33,311.34,311.19,311.19,3430.0,307.3779,307.3878,307.2397,307.2397,3430.0
2024-02-20 15:15:00,311.23,311.38,311.01,311.26,2773.0,307.2792,307.4273,307.062,307.3088,2773.0
2024-02-20 15:20:00,311.19,311.27,311.1,311.26,5529.0,307.2397,307.3187,307.1508,307.3088,5529.0
2024-02-20 15:25:00,311.26,311.74,311.26,311.66,15959.0,307.3088,307.7827,307.3088,307.7037,15959.0
2024-02-20 15:30:00,311.72,311.73,310.57,310.59,7272.0,307.763,307.7728,306.6276,306.6473,7272.0
2024-02-20 15:35:00,310.52,310.71,310.14,310.51,10213.0,306.5782,306.7658,306.203,306.5683,10213.0
2024-02-20 15:40:00,310.41,310.69,310.31,310.37,9839.0,306.4696,306.746,306.3709,306.4301,9839.0
2024-02-20 15:45:00,310.36,310.54,310.25,310.49,18575.0,306.4202,306.5979,306.3116,306.5486,18575.0
2024-02-20 15:50:00,310.53,310.64,310.28,310.54,18348.0,306.5881,306.6967,306.3412,306.5979,18348.0
2024-02-20 15:55:00,310.55,311.33,310.45,311.32,64951.0,306.6078,307.3779,306.5091,307.368,64951.0
2024-02-21 09:30:00,311.77,312.68,310.64,311.09,17957.0,307.8123,308.7108,306.6967,307.141,17957.0
2024-02-21 09:35:00,311.09,312.25,311.08,312.25,2127.0,307.141,308.2862,307.1311,308.2862,2127.0
2024-02-21 09:40:00,312.34,312.57,311.87,312.57,13423.0,308.3751,308.6022,307.9111,308.6022,13423.0
2024-02-21 09:45:00,312.57,312.58,310.84,311.71,12247.0,308.6022,308.612,306.8941,307.7531,12247.0
2024-02-21 09:50:00,311.72,311.76,311.28,311.29,5333.0,307.763,307.8025,307.3286,307.3384,5333.0
2024-02-21 09:55:00,311.48,311.5,311.36,311.36,400.0,307.526,307.5458,307.4075,307.4075,400.0
2024-02-21 10:00:00,311.52,312.54,311.51,312.49,3983.0,307.5655,308.5726,307.5556,308.5232,3983.0
2024-02-21 10:05:00,312.55,312.55,312.11,312.35,6802.0,308.5824,308.5824,308.148,308.385,6802.0
2024-02-21 10:10:00,312.22,312.28,311.96,312.03,2240.0,308.2566,308.3159,307.9999,308.069,2240.0
2024-02-21 10:15:00,311.93,312.02,311.88,312.02,300.0,307.9703,308.0592,307.9209,308.0592,300.0
2024-02-21 10:20:00,312.26,312.36,312.18,312.36,1156.0,308.2961,308.3948,308.2171,308.3948,1156.0
2024-02-21 10:25:00,312.44,312.75,312.41,312.48,5030.0,308.4738,308.7799,308.4442,308.5133,5030.0
2024-02-21 10:30:00,312.37,312.37,311.66,311.69,4211.0,308.4047,308.4047,307.7037,307.7333,4211.0
2024-02-21 10:35:00,311.63,311.8,311.45,311.76,2875.0,307.6741,307.842,307.4964,307.8025,2875.0
2024-02-21 10:40:00,311.76,311.83,311.76,311.8,400.0,307.8025,307.8716,307.8025,307.842,400.0
2024-02-21 10:45:00,311.85,312.13,311.84,312.03,3364.0,307.8913,308.1678,307.8814,308.069,3364.0
2024-02-21 10:50:00,312.0,312.13,311.94,312.11,2023.0,308.0394,308.1678,307.9802,308.148,2023.0
2024-02-21 10:55:00,312.13,312.36,312.13,312.35,4400.0,308.1678,308.3948,308.1678,308.385,4400.0
2024-02-21 11:00:00,312.31,312.7,312.31,312.61,3895.0,308.3455,308.7305,308.3455,308.6417,3895.0
2024-02-21 11:05:00,312.62,312.93,312.4,312.93,10466.0,308.6515,308.9576,308.4343,308.9576,10466.0
2024-02-21 11:10:00,312.92,313.75,312.84,313.43,35845.0,308.9477,309.7672,308.8687,309.4513,35845.0
2024-02-21 11:15:00,313.44,313.55,313.12,313.31,5465.0,309.4611,309.5697,309.1452,309.3328,5465.0
2024-02-21 11:20:00,313.3,313.3,312.95,313.1,2520.0,309.3229,309.3229,308.9774,309.1254,2520.0
2024-02-21 11:25:00,313.02,313.1,312.7,312.82,3783.0,309.0465,309.1254,308.7305,308.849,3783.0
2024-02-21 11:30:00,312.62,312.68,312.41,312.65,2474.0,308.6515,308.7108,308.4442,308.6812,2474.0
2024-02-21 11:35:00,312.82,312.82,312.62,312.75,2068.0,308.849,308.849,308.6515,308.7799,2068.0
2024-02-21 11:40:00,312.75,312.84,312.65,312.65,1950.0,308.7799,308.8687,308.6812,308.6812,1950.0
2024-02-21 11:45:00,312.76,313.14,312.74,313.13,4250.0,308.7898,309.1649,308.77,309.1551,4250.0
2024-02-21 11:50:00,313.14,313.23,312.76,312.77,12180.0,309.1649,309.2538,308.7898,308.7996,12180.0
2024-02-21 11:55:00,312.85,312.9,312.61,312.62,4247.0,308.8786,308.928,308.6417,308.6515,4247.0
2024-02-21 12:00:00,312.67,312.67,312.5,312.5,2790.0,308.7009,308.7009,308.5331,308.5331,2790.0
2024-02-21 12:05:00,312.31,312.44,312.11,312.44,3825.0,308.3455,308.4738,308.148,308.4738,3825.0
2024-02-21 12:10:00,312.51,312.65,312.39,312.65,3994.0,308.5429,308.6812,308.4245,308.6812,3994.0
2024-02-21 12:15:00,312.72,313.03,312.59,313.03,3296.0,308.7503,309.0563,308.6219,309.0563,3296.0
2024-02-21 12:20:00,313.13,313.23,313.0,313.23,1256.0,309.1551,309.2538,309.0267,309.2538,1256.0
2024-02-21 12:25:00,313.14,313.23,313.13,313.15,2212.0,309.1649,309.2538,309.1551,309.1748,2212.0
2024-02-21 12:30:00,313.25,313.34,313.25,313.32,411.0,309.2735,309.3624,309.2735,309.3427,411.0
2024-02-21 12:35:00,313.33,313.55,313.31,313.47,4791.0,309.3525,309.5697,309.3328,309.4908,4791.0
2024-02-21 12:40:00,313.47,313.48,313.28,313.4,4994.0,309.4908,309.5006,309.3032,309.4216,4994.0
2024-02-21 12:45:00,313.39,313.65,313.39,313.65,3181.0,309.4118,309.6685,309.4118,309.6685,3181.0
2024-02-21 12:50:00,313.87,314.12,313.8,314.12,3235.0,309.8857,310.1325,309.8166,310.1325,3235.0
2024-02-21 12:55:00,314.06,314.25,314.0,314.21,13351.0,310.0733,310.2609,310.014,310.2214,13351.0
2024-02-21 13:00:00,314.21,314.21,313.15,313.73,6723.0,310.2214,310.2214,309.1748,309.7475,6723.0
2024-02-21 13:05:00,313.57,313.64,313.25,313.6,4345.0,309.5895,309.6586,309.2735,309.6191,4345.0
2024-02-21 13:10:00,313.56,313.77,313.56,313.75,1032.0,309.5796,309.7869,309.5796,309.7672,1032.0
2024-02-21 13:15:00,313.85,314.07,313.81,314.05,2402.0,309.8659,310.0831,309.8264,310.0634,2402.0
2024-02-21 13:20:00,313.94,314.14,313.91,314.03,2752.0,309.9548,310.1522,309.9252,310.0436,2752.0
2024-02-21 13:25:00,314.11,314.11,313.93,314.01,3453.0,310.1226,310.1226,309.9449,310.0239,3453.0
2024-02-21 13:30:00,314.12,314.12,313.8,313.8,2587.0,310.1325,310.1325,309.8166,309.8166,2587.0
2024-02-21 13:35:00,313.81,314.03,313.8,314.03,2362.0,309.8264,310.0436,309.8166,310.0436,2362.0
2024-02-21 13:40:00,314.06,314.21,313.89,314.18,4957.0,310.0733,310.2214,309.9054,310.1917,4957.0
2024-02-21 13:45:00,314.16,314.23,314.06,314.07,5610.0,310.172,310.2411,310.0733,310.0831,5610.0
2024-02-21 13:50:00,314.09,314.19,314.02,314.05,1637.0,310.1029,310.2016,310.0338,310.0634,1637.0
2024-02-21 13:55:00,314.05,314.2,313.85,314.01,2005.0,310.0634,310.2115,309.8659,310.0239,2005.0
2024-02-21 14:00:00,313.88,314.2,313.45,314.16,6765.0,309.8955,310.2115,309.471,310.172,6765.0
2024-02-21 14:05:00,313.97,313.97,313.56,313.84,3042.0,309.9844,309.9844,309.5796,309.8561,3042.0
2024-02-21 14:10:00,313.74,314.22,313.74,313.81,5256.0,309.7573,310.2312,309.7573,309.8264,5256.0
2024-02-21 14:15:00,313.68,313.71,313.29,313.29,4124.0,309.6981,309.7277,309.313,309.313,4124.0
2024-02-21 14:20:00,313.17,313.57,313.15,313.57,4135.0,309.1946,309.5895,309.1748,309.5895,4135.0
2024-02-21 14:25:00,313.44,313.5,313.21,313.38,3780.0,309.4611,309.5204,309.2341,309.4019,3780.0
2024-02-21 14:30:00,313.4,313.4,313.17,313.23,2954.0,309.4216,309.4216,309.1946,309.2538,2954.0
2024-02-21 14:35:00,313.2,313.2,312.8,312.93,3787.0,309.2242,309.2242,308.8293,308.9576,3787.0
2024-02-21 14:40:00,312.94,313.07,312.92,313.06,2169.0,308.9675,309.0958,308.9477,309.086,2169.0
2024-02-21 14:45:00,313.09,313.29,312.99,313.26,1868.0,309.1156,309.313,309.0168,309.2834,1868.0
2024-02-21 14:50:00,313.44,313.44,313.29,313.3,3208.0,309.4611,309.4611,309.313,309.3229,3208.0
2024-02-21 14:55:00,313.39,313.47,313.28,313.39,2392.0,309.4118,309.4908,309.3032,309.4118,2392.0
2024-02-21 15:00:00,313.34,313.34,313.14,313.25,3301.0,309.3624,309.3624,309.1649,309.2735,3301.0
2024-02-21 15:05:00,313.18,313.31,313.09,313.09,2482.0,309.2044,309.3328,309.1156,309.1156,2482.0
2024-02-21 15:10:00,313.16,313.23,312.87,312.98,5889.0,309.1847,309.2538,308.8984,309.007,5889.0
2024-02-21 15:15:00,312.95,312.97,312.54,312.61,5826.0,308.9774,308.9971,308.5726,308.6417,5826.0
2024-02-21 15:20:00,312.59,312.59,312.28,312.47,3617.0,308.6219,308.6219,308.3159,308.5034,3617.0
2024-02-21 15:25:00,312.58,312.97,312.58,312.97,3635.0,308.612,308.9971,308.612,308.9971,3635.0
2024-02-21 15:30:00,312.99,313.44,312.94,313.32,7565.0,309.0168,309.4611,308.9675,309.3427,7565.0
2024-02-21 15:35:00,313.43,313.99,313.43,313.82,7641.0,309.4513,310.0042,309.4513,309.8363,7641.0
2024-02-21 15:40:00,313.94,314.14,313.81,314.07,7521.0,309.9548,310.1522,309.8264,310.0831,7521.0
2024-02-21 15:45:00,314.07,314.07,313.7,313.79,8339.0,310.0831,310.0831,309.7178,309.8067,8339.0
2024-02-21 15:50:00,313.94,314.47,313.94,314.47,12841.0,309.9548,310.4781,309.9548,310.4781,12841.0
2024-02-21 15:55:00,314.5,314.77,314.2,314.25,49783.0,310.5077,310.7742,310.2115,310.2609,49783.0
2024-02-22 09:30:00,315.0,317.39,314.55,316.44,47373.0,311.0013,313.361,310.557,312.423,47373.0
2024-02-22 09:35:00,315.91,316.41,315.28,316.02,9068.0,311.8998,312.3934,311.2778,312.0084,9068.0
2024-02-22 09:40:00,316.17,317.12,315.88,316.19,8347.0,312.1565,313.0944,311.8702,312.1762,8347.0
2024-02-22 09:45:00,316.18,316.66,315.37,315.97,11218.0,312.1664,312.6403,311.3666,311.959,11218.0
2024-02-22 09:50:00,315.89,317.34,315.89,316.65,4735.0,311.88,313.3116,311.88,312.6304,4735.0
2024-02-22 09:55:00,316.25,317.07,316.12,317.07,4730.0,312.2355,313.0451,312.1071,313.0451,4730.0
2024-02-22 10:00:00,317.09,317.38,316.99,317.14,7295.0,313.0648,313.3511,312.9661,313.1142,7295.0
2024-02-22 10:05:00,317.13,317.13,316.43,316.43,2189.0,313.1043,313.1043,312.4132,312.4132,2189.0
2024-02-22 10:10:00,316.49,316.68,316.36,316.68,1330.0,312.4724,312.66,312.3441,312.66,1330.0
2024-02-22 10:15:00,316.7,317.07,316.66,316.72,2531.0,312.6797,313.0451,312.6403,312.6995,2531.0
2024-02-22 10:20:00,316.65,317.12,316.64,316.97,1217.0,312.6304,313.0944,312.6205,312.9463,1217.0
2024-02-22 10:25:00,317.11,317.37,316.68,317.36,3793.0,313.0845,313.3412,312.66,313.3314,3793.0
2024-02-22 10:30:00,317.37,317.55,317.07,317.55,4200.0,313.3412,313.519,313.0451,313.519,4200.0
2024-02-22 10:35:00,317.42,317.42,316.99,317.29,4331.0,313.3906,313.3906,312.9661,313.2623,4331.0
2024-02-22 10:40:00,317.36,317.55,317.27,317.35,3371.0,313.3314,313.519,313.2425,313.3215,3371.0
2024-02-22 10:45:00,317.35,317.98,317.34,317.98,6408.0,313.3215,313.9435,313.3116,313.9435,6408.0
2024-02-22 10:50:00,317.98,318.36,317.53,317.53,9569.0,313.9435,314.3187,313.4992,313.4992,9569.0
2024-02-22 10:55:00,317.61,317.76,317.32,317.48,3489.0,313.5782,313.7263,313.2919,313.4498,3489.0
2024-02-22 11:00:00,317.6,317.69,317.25,317.31,3919.0,313.5683,313.6572,313.2228,313.282,3919.0
2024-02-22 11:05:00,317.31,317.65,317.21,317.38,5391.0,313.282,313.6177,313.1833,313.3511,5391.0
2024-02-22 11:10:00,317.38,317.76,317.37,317.68,4639.0,313.3511,313.7263,313.3412,313.6473,4639.0
2024-02-22 11:15:00,317.69,317.7,317.4,317.53,4234.0,313.6572,313.6671,313.3709,313.4992,4234.0
2024-02-22 11:20:00,317.68,317.74,317.54,317.54,3408.0,313.6473,313.7065,313.5091,313.5091,3408.0
2024-02-22 11:25:00,317.46,317.64,317.24,317.64,3767.0,313.4301,313.6078,313.2129,313.6078,3767.0
2024-02-22 11:30:00,317.65,317.69,317.6,317.69,2213.0,313.6177,313.6572,313.5683,313.6572,2213.0
2024-02-22 11:35:00,317.61,317.89,317.6,317.81,2811.0,313.5782,313.8546,313.5683,313.7757,2811.0
2024-02-22 11:40:00,317.82,317.95,317.82,317.87,2781.0,313.7855,313.9139,313.7855,313.8349,2781.0
2024-02-22 11:45:00,317.93,317.93,317.56,317.69,9181.0,313.8941,313.8941,313.5288,313.6572,9181.0
2024-02-22 11:50:00,317.79,317.89,317.71,317.71,750.0,313.7559,313.8546,313.6769,313.6769,750.0
2024-02-22 11:55:00,317.97,318.05,317.83,317.84,2094.0,313.9336,314.0126,313.7954,313.8053,2094.0
2024-02-22 12:00:00,317.79,317.81,317.53,317.81,3380.0,313.7559,313.7757,313.4992,313.7757,3380.0
2024-02-22 12:05:00,317.92,317.92,317.72,317.72,2155.0,313.8843,313.8843,313.6868,313.6868,2155.0
2024-02-22 12:10:00,317.66,317.67,317.57,317.58,4622.0,313.6276,313.6374,313.5387,313.5486,4622.0
2024-02-22 12:15:00,317.57,317.8,317.57,317.71,1700.0,313.5387,313.7658,313.5387,313.6769,1700.0
2024-02-22 12:20:00,317.79,318.08,317.65,318.08,2640.0,313.7559,314.0422,313.6177,314.0422,2640.0
2024-02-22 12:25:00,318.09,318.36,318.06,318.28,7458.0,314.0521,314.3187,314.0225,314.2397,7458.0
2024-02-22 12:30:00,318.43,318.57,318.43,318.57,904.0,314.3878,314.526,314.3878,314.526,904.0
2024-02-22 12:35:00,318.68,318.78,318.6,318.74,4338.0,314.6346,314.7333,314.5556,314.6939,4338.0
2024-02-22 12:40:00,318.71,318.73,318.54,318.73,3798.0,314.6642,314.684,314.4964,314.684,3798.0
2024-02-22 12:45:00,318.65,318.8,318.54,318.68,1779.0,314.605,314.7531,314.4964,314.6346,1779.0
2024-02-22 12:50:00,318.71,318.91,318.64,318.91,1151.0,314.6642,314.8617,314.5951,314.8617,1151.0
2024-02-22 12:55:00,318.91,319.14,318.85,319.08,6774.0,314.8617,315.0888,314.8025,315.0295,6774.0
2024-02-22 13:00:00,319.0,319.0,318.85,318.97,2032.0,314.9506,314.9506,314.8025,314.9209,2032.0
2024-02-22 13:05:00,319.03,319.08,318.84,318.98,2002.0,314.9802,315.0295,314.7926,314.9308,2002.0
2024-02-22 13:10:00,318.91,318.97,318.6,318.6,4527.0,314.8617,314.9209,314.5556,314.5556,4527.0
2024-02-22 13:15:00,318.69,319.11,318.69,319.11,1709.0,314.6445,315.0592,314.6445,315.0592,1709.0
2024-02-22 13:20:00,319.08,319.37,319.08,319.37,1759.0,315.0295,315.3159,315.0295,315.3159,1759.0
2024-02-22 13:25:00,319.42,319.43,319.26,319.32,5700.0,315.3652,315.3751,315.2073,315.2665,5700.0
2024-02-22 13:30:00,319.42,319.48,319.18,319.32,6569.0,315.3652,315.4245,315.1283,315.2665,6569.0
2024-02-22 13:35:00,319.26,319.47,319.25,319.47,2109.0,315.2073,315.4146,315.1974,315.4146,2109.0
2024-02-22 13:40:00,319.52,319.59,319.46,319.53,3381.0,315.464,315.5331,315.4047,315.4738,3381.0
2024-02-22 13:45:00,319.51,319.56,319.25,319.34,5670.0,315.4541,315.5034,315.1974,315.2862,5670.0
2024-02-22 13:50:00,319.23,319.23,318.87,319.15,4994.0,315.1776,315.1776,314.8222,315.0986,4994.0
2024-02-22 13:55:00,319.18,319.38,319.17,319.25,4004.0,315.1283,315.3257,315.1184,315.1974,4004.0
2024-02-22 14:00:00,319.32,319.63,319.24,319.5,7285.0,315.2665,315.5726,315.1875,315.4442,7285.0
2024-02-22 14:05:00,319.5,319.83,319.47,319.74,11175.0,315.4442,315.77,315.4146,315.6812,11175.0
2024-02-22 14:10:00,319.73,319.88,319.61,319.85,9368.0,315.6713,315.8194,315.5528,315.7898,9368.0
2024-02-22 14:15:00,319.81,320.41,319.8,320.41,27461.0,315.7503,316.3427,315.7404,316.3427,27461.0
2024-02-22 14:20:00,320.39,320.71,320.31,320.71,6426.0,316.3229,316.6388,316.2439,316.6388,6426.0
2024-02-22 14:25:00,320.66,321.23,320.64,321.23,3446.0,316.5895,317.1522,316.5697,317.1522,3446.0
2024-02-22 14:30:00,321.12,321.23,320.62,320.62,6617.0,317.0436,317.1522,316.55,316.55,6617.0
2024-02-22 14:35:00,320.65,320.9,320.61,320.76,6578.0,316.5796,316.8264,316.5401,316.6882,6578.0
2024-02-22 14:40:00,320.66,320.98,320.62,320.9,4059.0,316.5895,316.9054,316.55,316.8264,4059.0
2024-02-22 14:45:00,320.89,320.89,320.56,320.7,3111.0,316.8166,316.8166,316.4907,316.629,3111.0
2024-02-22 14:50:00,320.53,320.73,320.44,320.61,3179.0,316.4611,316.6586,316.3723,316.5401,3179.0
2024-02-22 14:55:00,320.79,320.8,320.24,320.45,7714.0,316.7178,316.7277,316.1748,316.3821,7714.0
2024-02-22 15:00:00,320.37,320.81,320.29,320.81,3447.0,316.3032,316.7376,316.2242,316.7376,3447.0
2024-02-22 15:05:00,320.75,320.93,320.62,320.62,14857.0,316.6783,316.8561,316.55,316.55,14857.0
2024-02-22 15:10:00,320.52,320.74,320.42,320.73,3391.0,316.4513,316.6685,316.3525,316.6586,3391.0
2024-02-22 15:15:00,320.74,321.0,320.62,320.99,3423.0,316.6685,316.9252,316.55,316.9153,3423.0
2024-02-22 15:20:00,320.95,321.02,320.88,320.88,10192.0,316.8758,316.9449,316.8067,316.8067,10192.0
2024-02-22 15:25:00,320.98,321.0,320.48,320.48,11984.0,316.9054,316.9252,316.4118,316.4118,11984.0
2024-02-22 15:30:00,320.47,320.47,320.11,320.17,4053.0,316.4019,316.4019,316.0465,316.1057,4053.0
2024-02-22 15:35:00,320.17,320.28,320.07,320.18,7376.0,316.1057,316.2143,316.007,316.1156,7376.0
2024-02-22 15:40:00,320.24,320.75,320.18,320.46,12469.0,316.1748,316.6783,316.1156,316.392,12469.0
2024-02-22 15:45:00,320.38,320.54,320.24,320.54,6269.0,316.313,316.471,316.1748,316.471,6269.0
2024-02-22 15:50:00,320.58,320.72,320.3,320.67,17512.0,316.5105,316.6487,316.2341,316.5994,17512.0
2024-02-22 15:55:00,320.74,321.0,320.19,320.6,53718.0,316.6685,316.9252,316.1254,316.5302,53718.0
2024-02-23 09:30:00,320.75,322.87,319.8,321.08,17919.0,317.3815,319.4792,316.4414,317.708,17919.0
2024-02-23 09:35:00,321.47,322.38,321.47,322.34,5409.0,318.0939,318.9943,318.0939,318.9548,5409.0
2024-02-23 09:40:00,321.98,322.27,320.16,320.26,11577.0,318.5985,318.8855,316.7977,316.8966,11577.0
2024-02-23 09:45:00,320.27,321.34,320.27,321.34,7492.0,316.9065,317.9653,316.9065,317.9653,7492.0
2024-02-23 09:50:00,321.12,321.81,321.12,321.81,5481.0,317.7476,318.4303,317.7476,318.4303,5481.0
2024-02-23 09:55:00,321.71,321.71,320.67,321.63,9868.0,318.3314,318.3314,317.3023,318.2522,9868.0
2024-02-23 10:00:00,321.42,321.56,320.42,320.5,5186.0,318.0444,318.1829,317.0549,317.1341,5186.0
2024-02-23 10:05:00,320.64,320.68,320.16,320.51,3559.0,317.2726,317.3122,316.7977,317.144,3559.0
2024-02-23 10:10:00,320.75,320.78,320.5,320.62,5069.0,317.3815,317.4111,317.1341,317.2528,5069.0
2024-02-23 10:15:00,320.78,320.78,320.19,320.78,8244.0,317.4111,317.4111,316.8273,317.4111,8244.0
2024-02-23 10:20:00,320.63,321.13,320.52,321.13,5803.0,317.2627,317.7575,317.1539,317.7575,5803.0
2024-02-23 10:25:00,321.2,321.39,320.98,321.13,11048.0,317.8267,318.0147,317.609,317.7575,11048.0
2024-02-23 10:30:00,321.13,321.22,320.64,320.64,5735.0,317.7575,317.8465,317.2726,317.2726,5735.0
2024-02-23 10:35:00,320.67,321.44,320.66,321.44,4173.0,317.3023,318.0642,317.2924,318.0642,4173.0
2024-02-23 10:40:00,321.46,321.5,320.94,321.11,3835.0,318.084,318.1236,317.5695,317.7377,3835.0
2024-02-23 10:45:00,321.1,321.1,320.35,320.35,3672.0,317.7278,317.7278,316.9857,316.9857,3672.0
2024-02-23 10:50:00,320.39,320.54,320.35,320.54,2886.0,317.0252,317.1737,316.9857,317.1737,2886.0
2024-02-23 10:55:00,320.36,320.82,320.31,320.82,4030.0,316.9956,317.4507,316.9461,317.4507,4030.0
2024-02-23 11:00:00,320.72,320.94,320.42,320.52,8584.0,317.3518,317.5695,317.0549,317.1539,8584.0
2024-02-23 11:05:00,320.46,320.82,320.14,320.19,13793.0,317.0945,317.4507,316.7779,316.8273,13793.0
2024-02-23 11:10:00,320.05,320.1,319.85,319.98,7869.0,316.6888,316.7383,316.4909,316.6195,7869.0
2024-02-23 11:15:00,319.96,320.28,319.84,320.15,3843.0,316.5998,316.9164,316.481,316.7878,3843.0
2024-02-23 11:20:00,320.35,320.48,320.26,320.37,4076.0,316.9857,317.1143,316.8966,317.0054,4076.0
2024-02-23 11:25:00,320.41,320.76,320.4,320.68,2275.0,317.045,317.3914,317.0351,317.3122,2275.0
2024-02-23 11:30:00,320.68,321.03,320.65,320.73,10453.0,317.3122,317.6585,317.2825,317.3617,10453.0
2024-02-23 11:35:00,320.66,320.81,320.46,320.79,3755.0,317.2924,317.4408,317.0945,317.421,3755.0
2024-02-23 11:40:00,320.7,320.97,320.63,320.63,2872.0,317.332,317.5991,317.2627,317.2627,2872.0
2024-02-23 11:45:00,320.66,320.73,320.36,320.56,1635.0,317.2924,317.3617,316.9956,317.1935,1635.0
2024-02-23 11:50:00,320.69,320.86,320.64,320.8,3737.0,317.3221,317.4903,317.2726,317.4309,3737.0
2024-02-23 11:55:00,320.88,321.02,320.55,320.69,5549.0,317.5101,317.6486,317.1836,317.3221,5549.0
2024-02-23 12:00:00,320.59,320.86,320.57,320.86,2012.0,317.2231,317.4903,317.2033,317.4903,2012.0
2024-02-23 12:05:00,320.79,321.19,320.79,321.1,2090.0,317.421,317.8168,317.421,317.7278,2090.0
2024-02-23 12:10:00,321.13,321.19,321.11,321.18,2835.0,317.7575,317.8168,317.7377,317.8069,2835.0
2024-02-23 12:15:00,321.18,321.19,321.0,321.04,3645.0,317.8069,317.8168,317.6288,317.6684,3645.0
2024-02-23 12:20:00,321.15,321.46,321.15,321.41,5040.0,317.7773,318.084,317.7773,318.0345,5040.0
2024-02-23 12:25:00,321.33,321.33,320.71,320.91,16555.0,317.9554,317.9554,317.3419,317.5398,16555.0
2024-02-23 12:30:00,320.8,321.07,320.64,321.05,6003.0,317.4309,317.6981,317.2726,317.6783,6003.0
2024-02-23 12:35:00,321.01,321.01,320.82,320.87,1635.0,317.6387,317.6387,317.4507,317.5002,1635.0
2024-02-23 12:40:00,320.94,321.1,320.68,321.09,4752.0,317.5695,317.7278,317.3122,317.7179,4752.0
2024-02-23 12:45:00,321.07,321.13,320.93,321.06,1673.0,317.6981,317.7575,317.5596,317.6882,1673.0
2024-02-23 12:50:00,321.06,321.07,320.83,320.83,2659.0,317.6882,317.6981,317.4606,317.4606,2659.0
2024-02-23 12:55:00,320.83,320.95,320.73,320.86,1490.0,317.4606,317.5794,317.3617,317.4903,1490.0
2024-02-23 13:00:00,320.84,320.85,320.6,320.61,3559.0,317.4705,317.4804,317.233,317.2429,3559.0
2024-02-23 13:05:00,320.72,320.87,320.71,320.72,1133.0,317.3518,317.5002,317.3419,317.3518,1133.0
2024-02-23 13:10:00,320.82,321.01,320.78,321.0,2602.0,317.4507,317.6387,317.4111,317.6288,2602.0
2024-02-23 13:15:00,321.0,321.72,320.99,321.67,6913.0,317.6288,318.3413,317.6189,318.2918,6913.0
2024-02-23 13:20:00,321.67,321.69,321.67,321.69,413.0,318.2918,318.3116,318.2918,318.3116,413.0
2024-02-23 13:25:00,321.86,321.91,321.71,321.8,3307.0,318.4798,318.5293,318.3314,318.4204,3307.0
2024-02-23 13:30:00,321.73,321.73,321.13,321.57,3164.0,318.3512,318.3512,317.7575,318.1928,3164.0
2024-02-23 13:35:00,321.46,321.51,321.15,321.15,8187.0,318.084,318.1335,317.7773,317.7773,8187.0
2024-02-23 13:40:00,321.18,321.49,321.08,321.18,1443.0,317.8069,318.1137,317.708,317.8069,1443.0
2024-02-23 13:45:00,321.23,321.37,321.05,321.22,1402.0,317.8564,317.9949,317.6783,317.8465,1402.0
2024-02-23 13:50:00,321.24,321.24,320.74,321.11,4242.0,317.8663,317.8663,317.3716,317.7377,4242.0
2024-02-23 13:55:00,321.08,321.21,321.08,321.13,1115.0,317.708,317.8366,317.708,317.7575,1115.0
2024-02-23 14:00:00,321.13,321.13,320.73,320.87,2983.0,317.7575,317.7575,317.3617,317.5002,2983.0
2024-02-23 14:05:00,320.96,321.1,320.88,320.99,3787.0,317.5893,317.7278,317.5101,317.6189,3787.0
2024-02-23 14:10:00,320.86,320.86,320.62,320.75,1403.0,317.4903,317.4903,317.2528,317.3815,1403.0
2024-02-23 14:15:00,320.59,320.79,320.59,320.64,1197.0,317.2231,317.421,317.2231,317.2726,1197.0
2024-02-23 14:20:00,320.7,320.71,320.55,320.55,1309.0,317.332,317.3419,317.1836,317.1836,1309.0
2024-02-23 14:25:00,320.67,320.86,320.63,320.79,3052.0,317.3023,317.4903,317.2627,317.421,3052.0
2024-02-23 14:30:00,320.8,320.89,320.73,320.74,3660.0,317.4309,317.52,317.3617,317.3716,3660.0
2024-02-23 14:35:00,320.72,320.89,320.72,320.89,1632.0,317.3518,317.52,317.3518,317.52,1632.0
2024-02-23 14:40:00,320.94,321.1,320.82,320.99,2288.0,317.5695,317.7278,317.4507,317.6189,2288.0
2024-02-23 14:45:00,321.15,321.15,320.93,321.03,3265.0,317.7773,317.7773,317.5596,317.6585,3265.0
2024-02-23 14:50:00,321.1,321.26,321.04,321.23,4059.0,317.7278,317.8861,317.6684,317.8564,4059.0
2024-02-23 14:55:00,321.23,321.35,321.01,321.26,7977.0,317.8564,317.9752,317.6387,317.8861,7977.0
2024-02-23 15:00:00,321.25,321.38,321.18,321.35,1875.0,317.8762,318.0048,317.8069,317.9752,1875.0
2024-02-23 15:05:00,321.38,321.38,320.94,321.0,8343.0,318.0048,318.0048,317.5695,317.6288,8343.0
2024-02-23 15:10:00,320.97,321.1,320.76,320.76,1205.0,317.5991,317.7278,317.3914,317.3914,1205.0
2024-02-23 15:15:00,320.91,321.03,320.91,321.0,1000.0,317.5398,317.6585,317.5398,317.6288,1000.0
2024-02-23 15:20:00,320.96,321.09,320.88,321.06,2503.0,317.5893,317.7179,317.5101,317.6882,2503.0
2024-02-23 15:25:00,321.07,321.22,320.94,321.09,8578.0,317.6981,317.8465,317.5695,317.7179,8578.0
2024-02-23 15:30:00,321.11,321.3,321.07,321.09,1420.0,317.7377,317.9257,317.6981,317.7179,1420.0
2024-02-23 15:35:00,321.11,321.31,321.11,321.21,3413.0,317.7377,317.9356,317.7377,317.8366,3413.0
2024-02-23 15:40:00,321.3,321.61,321.25,321.32,10611.0,317.9257,318.2324,317.8762,317.9455,10611.0
2024-02-23 15:45:00,321.3,322.19,321.27,322.02,14039.0,317.9257,318.8063,317.896,318.6381,14039.0
2024-02-23 15:50:00,322.06,322.24,321.76,321.76,11643.0,318.6777,318.8558,318.3808,318.3808,11643.0
2024-02-23 15:55:00,321.7,322.69,321.65,322.02,118975.0,318.3215,319.3011,318.272,318.6381,118975.0
2024-02-26 09:30:00,322.03,324.35,322.03,324.27,31694.0,318.648,320.9436,318.648,320.8645,31694.0
2024-02-26 09:35:00,324.15,324.5,323.67,323.78,37807.0,320.7457,321.0921,320.2708,320.3796,37807.0
2024-02-26 09:40:00,323.75,323.76,322.51,322.61,25641.0,320.3499,320.3598,319.123,319.2219,25641.0
2024-02-26 09:45:00,322.8,323.7,322.62,322.84,10875.0,319.4099,320.3005,319.2318,319.4495,10875.0
2024-02-26 09:50:00,322.99,323.13,322.75,322.8,3319.0,319.5979,319.7365,319.3605,319.4099,3319.0
2024-02-26 09:55:00,322.68,323.22,322.5,323.06,7882.0,319.2912,319.8255,319.1131,319.6672,7882.0
2024-02-26 10:00:00,323.05,323.05,321.85,321.85,10723.0,319.6573,319.6573,318.4699,318.4699,10723.0
2024-02-26 10:05:00,321.96,322.65,321.95,322.5,7027.0,318.5787,319.2615,318.5689,319.1131,7027.0
2024-02-26 10:10:00,322.5,323.02,322.41,322.95,5392.0,319.1131,319.6276,319.024,319.5584,5392.0
2024-02-26 10:15:00,322.94,322.94,321.91,322.13,7044.0,319.5485,319.5485,318.5293,318.747,7044.0
2024-02-26 10:20:00,322.05,322.18,321.71,322.08,4974.0,318.6678,318.7964,318.3314,318.6975,4974.0
2024-02-26 10:25:00,322.12,322.36,322.12,322.36,3591.0,318.7371,318.9745,318.7371,318.9745,3591.0
2024-02-26 10:30:00,322.29,322.47,322.27,322.37,4117.0,318.9053,319.0834,318.8855,318.9844,4117.0
2024-02-26 10:35:00,322.44,322.88,322.35,322.35,12968.0,319.0537,319.4891,318.9647,318.9647,12968.0
2024-02-26 10:40:00,322.45,322.85,322.45,322.64,8691.0,319.0636,319.4594,319.0636,319.2516,8691.0
2024-02-26 10:45:00,322.5,322.5,322.07,322.15,4090.0,319.1131,319.1131,318.6876,318.7668,4090.0
2024-02-26 10:50:00,322.04,322.49,321.82,322.26,5954.0,318.6579,319.1032,318.4402,318.8756,5954.0
2024-02-26 10:55:00,322.23,322.44,322.13,322.31,3648.0,318.8459,319.0537,318.747,318.9251,3648.0
2024-02-26 11:00:00,322.27,322.31,321.9,321.91,3417.0,318.8855,318.9251,318.5194,318.5293,3417.0
2024-02-26 11:05:00,321.82,321.9,321.52,321.85,8595.0,318.4402,318.5194,318.1434,318.4699,8595.0
2024-02-26 11:10:00,321.88,322.04,321.8,321.84,5749.0,318.4996,318.6579,318.4204,318.46,5749.0
2024-02-26 11:15:00,321.91,322.35,321.76,322.35,4646.0,318.5293,318.9647,318.3808,318.9647,4646.0
2024-02-26 11:20:00,322.37,322.37,322.27,322.36,1513.0,318.9844,318.9844,318.8855,318.9745,1513.0
2024-02-26 11:25:00,322.26,322.39,321.99,322.09,13388.0,318.8756,319.0042,318.6084,318.7074,13388.0
2024-02-26 11:30:00,322.07,322.57,321.98,322.28,21080.0,318.6876,319.1823,318.5985,318.8954,21080.0
2024-02-26 11:35:00,322.28,322.28,322.04,322.18,6484.0,318.8954,318.8954,318.6579,318.7964,6484.0
2024-02-26 11:40:00,322.11,322.32,322.09,322.13,3779.0,318.7272,318.935,318.7074,318.747,3779.0
2024-02-26 11:45:00,322.13,322.54,322.13,322.47,13330.0,318.747,319.1527,318.747,319.0834,13330.0
2024-02-26 11:50:00,322.4,322.96,322.4,322.96,10431.0,319.0141,319.5682,319.0141,319.5682,10431.0
2024-02-26 11:55:00,322.96,323.04,322.6,322.66,10322.0,319.5682,319.6474,319.212,319.2714,10322.0
2024-02-26 12:00:00,322.54,322.69,322.42,322.69,3371.0,319.1527,319.3011,319.0339,319.3011,3371.0
2024-02-26 12:05:00,322.55,323.09,322.55,322.99,3767.0,319.1626,319.6969,319.1626,319.5979,3767.0
2024-02-26 12:10:00,322.98,323.09,322.88,323.09,4101.0,319.588,319.6969,319.4891,319.6969,4101.0
2024-02-26 12:15:00,323.01,323.01,322.87,322.88,4658.0,319.6177,319.6177,319.4792,319.4891,4658.0
2024-02-26 12:20:00,322.81,323.17,322.8,323.17,7249.0,319.4198,319.776,319.4099,319.776,7249.0
2024-02-26 12:25:00,323.16,323.27,323.16,323.26,3472.0,319.7661,319.875,319.7661,319.8651,3472.0
2024-02-26 12:30:00,323.26,323.26,323.02,323.02,14088.0,319.8651,319.8651,319.6276,319.6276,14088.0
2024-02-26 12:35:00,323.07,323.14,322.75,323.08,6732.0,319.6771,319.7464,319.3605,319.687,6732.0
2024-02-26 12:40:00,323.07,323.2,323.05,323.1,3203.0,319.6771,319.8057,319.6573,319.7068,3203.0
2024-02-26 12:45:00,323.2,323.3,323.17,323.17,3665.0,319.8057,319.9047,319.776,319.776,3665.0
2024-02-26 12:50:00,323.17,323.17,322.72,322.86,4454.0,319.776,319.776,319.3308,319.4693,4454.0
2024-02-26 12:55:00,322.92,322.98,322.89,322.9,975.0,319.5287,319.588,319.499,319.5089,975.0
2024-02-26 13:00:00,322.89,323.1,322.89,323.09,5664.0,319.499,319.7068,319.499,319.6969,5664.0
2024-02-26 13:05:00,322.99,323.07,322.88,323.01,2705.0,319.5979,319.6771,319.4891,319.6177,2705.0
2024-02-26 13:10:00,323.03,323.23,323.03,323.19,3072.0,319.6375,319.8354,319.6375,319.7958,3072.0
2024-02-26 13:15:00,323.17,323.21,323.09,323.13,5287.0,319.776,319.8156,319.6969,319.7365,5287.0
2024-02-26 13:20:00,323.13,323.21,323.01,323.17,5022.0,319.7365,319.8156,319.6177,319.776,5022.0
2024-02-26 13:25:00,323.16,323.16,322.46,322.47,5881.0,319.7661,319.7661,319.0735,319.0834,5881.0
2024-02-26 13:30:00,322.38,322.41,322.04,322.04,11540.0,318.9943,319.024,318.6579,318.6579,11540.0
2024-02-26 13:35:00,322.06,322.41,321.95,322.38,7788.0,318.6777,319.024,318.5689,318.9943,7788.0
2024-02-26 13:40:00,322.36,322.49,322.21,322.21,3098.0,318.9745,319.1032,318.8261,318.8261,3098.0
2024-02-26 13:45:00,322.31,322.33,322.16,322.24,2214.0,318.9251,318.9449,318.7766,318.8558,2214.0
2024-02-26 13:50:00,322.18,322.24,322.08,322.24,4188.0,318.7964,318.8558,318.6975,318.8558,4188.0
2024-02-26 13:55:00,322.26,322.62,322.25,322.62,4480.0,318.8756,319.2318,318.8657,319.2318,4480.0
2024-02-26 14:00:00,322.67,322.8,322.66,322.79,3127.0,319.2813,319.4099,319.2714,319.4,3127.0
2024-02-26 14:05:00,322.79,322.81,322.54,322.54,5038.0,319.4,319.4198,319.1527,319.1527,5038.0
2024-02-26 14:10:00,322.56,322.56,322.16,322.16,4309.0,319.1724,319.1724,318.7766,318.7766,4309.0
2024-02-26 14:15:00,322.16,322.26,322.05,322.19,3023.0,318.7766,318.8756,318.6678,318.8063,3023.0
2024-02-26 14:20:00,322.19,322.2,322.0,322.08,7762.0,318.8063,318.8162,318.6183,318.6975,7762.0
2024-02-26 14:25:00,322.11,322.16,322.06,322.15,3763.0,318.7272,318.7766,318.6777,318.7668,3763.0
2024-02-26 14:30:00,322.21,322.36,322.12,322.25,5450.0,318.8261,318.9745,318.7371,318.8657,5450.0
2024-02-26 14:35:00,322.31,322.31,322.09,322.1,3328.0,318.9251,318.9251,318.7074,318.7173,3328.0
2024-02-26 14:40:00,322.1,322.31,322.1,322.31,2524.0,318.7173,318.9251,318.7173,318.9251,2524.0
2024-02-26 14:45:00,322.3,322.59,322.3,322.43,4601.0,318.9152,319.2021,318.9152,319.0438,4601.0
2024-02-26 14:50:00,322.47,322.71,322.47,322.63,3340.0,319.0834,319.3209,319.0834,319.2417,3340.0
2024-02-26 14:55:00,322.71,322.71,322.43,322.44,5763.0,319.3209,319.3209,319.0438,319.0537,5763.0
2024-02-26 15:00:00,322.45,322.6,322.36,322.57,2976.0,319.0636,319.212,318.9745,319.1823,2976.0
2024-02-26 15:05:00,322.64,322.91,322.64,322.89,2732.0,319.2516,319.5188,319.2516,319.499,2732.0
2024-02-26 15:10:00,322.91,323.11,322.91,323.07,3970.0,319.5188,319.7167,319.5188,319.6771,3970.0
2024-02-26 15:15:00,323.12,323.12,322.83,322.87,4837.0,319.7266,319.7266,319.4396,319.4792,4837.0
2024-02-26 15:20:00,322.8,323.11,322.79,323.02,10944.0,319.4099,319.7167,319.4,319.6276,10944.0
2024-02-26 15:25:00,323.01,323.07,322.94,323.04,2768.0,319.6177,319.6771,319.5485,319.6474,2768.0
2024-02-26 15:30:00,323.04,323.04,322.52,322.53,5260.0,319.6474,319.6474,319.1329,319.1428,5260.0
2024-02-26 15:35:00,322.48,322.9,322.45,322.87,6898.0,319.0933,319.5089,319.0636,319.4792,6898.0
2024-02-26 15:40:00,322.9,323.25,322.83,323.22,26156.0,319.5089,319.8552,319.4396,319.8255,26156.0
2024-02-26 15:45:00,323.23,323.37,323.06,323.33,15485.0,319.8354,319.9739,319.6672,319.9344,15485.0
2024-02-26 15:50:00,323.39,323.39,322.96,323.07,16554.0,319.9937,319.9937,319.5682,319.6771,16554.0
2024-02-26 15:55:00,323.11,323.22,322.41,322.44,56968.0,319.7167,319.8255,319.024,319.0537,56968.0
2024-02-27 09:30:00,325.0,325.2,323.54,323.54,24569.0,321.5868,321.7847,320.1422,320.1422,24569.0
2024-02-27 09:35:00,323.39,324.33,323.38,324.25,5002.0,319.9937,320.9239,319.9838,320.8447,5002.0
2024-02-27 09:40:00,324.42,324.89,324.3,324.52,6867.0,321.0129,321.478,320.8942,321.1119,6867.0
2024-02-27 09:45:00,324.68,325.0,324.55,324.89,3824.0,321.2702,321.5868,321.1415,321.478,3824.0
2024-02-27 09:50:00,325.1,325.89,325.0,325.75,16429.0,321.6858,322.4675,321.5868,322.3289,16429.0
2024-02-27 09:55:00,325.83,325.97,325.59,325.62,8636.0,322.4081,322.5466,322.1706,322.2003,8636.0
2024-02-27 10:00:00,325.88,326.48,325.34,325.82,11977.0,322.4576,323.0513,321.9233,322.3982,11977.0
2024-02-27 10:05:00,325.9,326.05,325.47,325.56,6938.0,322.4774,322.6258,322.0519,322.1409,6938.0
2024-02-27 10:10:00,325.64,325.7,325.35,325.48,4343.0,322.2201,322.2795,321.9331,322.0618,4343.0
2024-02-27 10:15:00,325.59,325.78,325.5,325.68,6172.0,322.1706,322.3586,322.0816,322.2597,6172.0
2024-02-27 10:20:00,325.55,325.69,324.8,324.8,15791.0,322.131,322.2696,321.3889,321.3889,15791.0
2024-02-27 10:25:00,324.81,325.24,324.8,325.21,6471.0,321.3988,321.8243,321.3889,321.7946,6471.0
2024-02-27 10:30:00,325.05,325.12,324.8,324.98,5339.0,321.6363,321.7056,321.3889,321.567,5339.0
2024-02-27 10:35:00,325.08,325.18,324.42,324.48,8046.0,321.666,321.7649,321.0129,321.0723,8046.0
2024-02-27 10:40:00,324.44,324.55,324.18,324.18,6962.0,321.0327,321.1415,320.7754,320.7754,6962.0
2024-02-27 10:45:00,324.32,324.66,324.24,324.66,3759.0,320.914,321.2504,320.8348,321.2504,3759.0
2024-02-27 10:50:00,324.66,325.12,324.66,325.02,2500.0,321.2504,321.7056,321.2504,321.6066,2500.0
2024-02-27 10:55:00,325.09,325.12,324.88,325.04,7601.0,321.6759,321.7056,321.4681,321.6264,7601.0
2024-02-27 11:00:00,325.03,325.19,324.93,325.13,4886.0,321.6165,321.7748,321.5176,321.7155,4886.0
2024-02-27 11:05:00,325.02,325.26,324.97,325.03,5213.0,321.6066,321.8441,321.5571,321.6165,5213.0
2024-02-27 11:10:00,325.0,325.08,324.88,325.08,2225.0,321.5868,321.666,321.4681,321.666,2225.0
2024-02-27 11:15:00,325.13,325.31,324.88,325.3,10992.0,321.7155,321.8936,321.4681,321.8837,10992.0
2024-02-27 11:20:00,325.21,325.54,324.89,324.91,8654.0,321.7946,322.1212,321.478,321.4978,8654.0
2024-02-27 11:25:00,324.75,324.75,324.01,324.01,3362.0,321.3394,321.3394,320.6072,320.6072,3362.0
2024-02-27 11:30:00,324.01,324.33,323.99,324.11,3588.0,320.6072,320.9239,320.5874,320.7062,3588.0
2024-02-27 11:35:00,324.11,324.48,324.11,324.48,2854.0,320.7062,321.0723,320.7062,321.0723,2854.0
2024-02-27 11:40:00,324.32,324.64,324.28,324.48,4417.0,320.914,321.2306,320.8744,321.0723,4417.0
2024-02-27 11:45:00,324.57,324.75,324.39,324.5,4941.0,321.1613,321.3394,320.9832,321.0921,4941.0
2024-02-27 11:50:00,324.71,324.75,324.42,324.54,2515.0,321.2999,321.3394,321.0129,321.1317,2515.0
2024-02-27 11:55:00,324.38,324.85,324.37,324.76,6379.0,320.9733,321.4384,320.9634,321.3493,6379.0
2024-02-27 12:00:00,324.77,324.84,324.46,324.52,3555.0,321.3592,321.4285,321.0525,321.1119,3555.0
2024-02-27 12:05:00,324.53,324.66,324.35,324.37,2340.0,321.1218,321.2504,320.9436,320.9634,2340.0
2024-02-27 12:10:00,324.36,324.84,324.34,324.84,16159.0,320.9535,321.4285,320.9338,321.4285,16159.0
2024-02-27 12:15:00,324.76,325.0,324.75,325.0,12855.0,321.3493,321.5868,321.3394,321.5868,12855.0
2024-02-27 12:20:00,324.93,325.15,324.7,324.7,6748.0,321.5176,321.7352,321.29,321.29,6748.0
2024-02-27 12:25:00,324.78,324.88,324.6,324.61,4852.0,321.3691,321.4681,321.191,321.2009,4852.0
2024-02-27 12:30:00,324.63,324.92,324.63,324.89,3726.0,321.2207,321.5077,321.2207,321.478,3726.0
2024-02-27 12:35:00,324.89,325.01,324.75,324.75,2820.0,321.478,321.5967,321.3394,321.3394,2820.0
2024-02-27 12:40:00,324.85,324.89,324.7,324.76,3542.0,321.4384,321.478,321.29,321.3493,3542.0
2024-02-27 12:45:00,324.83,324.9,324.82,324.82,2100.0,321.4186,321.4879,321.4087,321.4087,2100.0
2024-02-27 12:50:00,324.88,325.03,324.88,324.91,6321.0,321.4681,321.6165,321.4681,321.4978,6321.0
2024-02-27 12:55:00,324.83,324.91,324.75,324.81,6522.0,321.4186,321.4978,321.3394,321.3988,6522.0
2024-02-27 13:00:00,324.81,325.48,324.75,325.38,4460.0,321.3988,322.0618,321.3394,321.9628,4460.0
2024-02-27 13:05:00,325.29,325.33,325.16,325.29,5557.0,321.8738,321.9134,321.7451,321.8738,5557.0
2024-02-27 13:10:00,325.39,325.45,325.25,325.25,3988.0,321.9727,322.0321,321.8342,321.8342,3988.0
2024-02-27 13:15:00,325.25,325.32,325.19,325.19,2546.0,321.8342,321.9035,321.7748,321.7748,2546.0
2024-02-27 13:20:00,325.2,325.26,324.86,325.05,7705.0,321.7847,321.8441,321.4483,321.6363,7705.0
2024-02-27 13:25:00,325.06,325.15,324.71,325.15,9798.0,321.6462,321.7352,321.2999,321.7352,9798.0
2024-02-27 13:30:00,324.97,325.38,324.97,325.26,5298.0,321.5571,321.9628,321.5571,321.8441,5298.0
2024-02-27 13:35:00,325.3,325.34,325.17,325.18,3980.0,321.8837,321.9233,321.755,321.7649,3980.0
2024-02-27 13:40:00,325.28,325.28,325.08,325.23,2178.0,321.8639,321.8639,321.666,321.8144,2178.0
2024-02-27 13:45:00,325.18,325.2,324.8,324.88,13440.0,321.7649,321.7847,321.3889,321.4681,13440.0
2024-02-27 13:50:00,324.81,324.99,324.77,324.86,5321.0,321.3988,321.5769,321.3592,321.4483,5321.0
2024-02-27 13:55:00,324.86,325.16,324.75,325.12,5793.0,321.4483,321.7451,321.3394,321.7056,5793.0
2024-02-27 14:00:00,325.12,325.46,325.11,325.41,4055.0,321.7056,322.042,321.6957,321.9925,4055.0
2024-02-27 14:05:00,325.43,325.78,325.43,325.73,4440.0,322.0123,322.3586,322.0123,322.3092,4440.0
2024-02-27 14:10:00,325.78,325.86,325.64,325.68,4047.0,322.3586,322.4378,322.2201,322.2597,4047.0
2024-02-27 14:15:00,325.61,325.74,325.45,325.54,5229.0,322.1904,322.3191,322.0321,322.1212,5229.0
2024-02-27 14:20:00,325.56,325.76,325.5,325.76,5223.0,322.1409,322.3388,322.0816,322.3388,5223.0
2024-02-27 14:25:00,325.78,326.09,325.71,325.86,10276.0,322.3586,322.6654,322.2894,322.4378,10276.0
2024-02-27 14:30:00,325.92,326.18,325.89,326.18,4253.0,322.4972,322.7544,322.4675,322.7544,4253.0
2024-02-27 14:35:00,326.13,326.13,325.81,325.9,5378.0,322.705,322.705,322.3883,322.4774,5378.0
2024-02-27 14:40:00,325.91,326.03,325.81,326.03,4934.0,322.4873,322.606,322.3883,322.606,4934.0
2024-02-27 14:45:00,326.03,326.11,325.78,326.01,8358.0,322.606,322.6852,322.3586,322.5862,8358.0
2024-02-27 14:50:00,325.96,326.12,325.8,326.04,4059.0,322.5367,322.6951,322.3784,322.6159,4059.0
2024-02-27 14:55:00,326.09,326.35,326.08,326.34,3400.0,322.6654,322.9226,322.6555,322.9127,3400.0
2024-02-27 15:00:00,326.44,326.63,326.38,326.51,6781.0,323.0117,323.1997,322.9523,323.081,6781.0
2024-02-27 15:05:00,326.55,326.66,326.35,326.43,6851.0,323.1205,323.2294,322.9226,323.0018,6851.0
2024-02-27 15:10:00,326.39,326.86,326.39,326.66,4548.0,322.9622,323.4273,322.9622,323.2294,4548.0
2024-02-27 15:15:00,326.68,326.68,326.34,326.42,6650.0,323.2492,323.2492,322.9127,322.9919,6650.0
2024-02-27 15:20:00,326.4,326.75,326.31,326.75,5810.0,322.9721,323.3184,322.8831,323.3184,5810.0
2024-02-27 15:25:00,326.71,326.84,326.56,326.84,7422.0,323.2789,323.4075,323.1304,323.4075,7422.0
2024-02-27 15:30:00,326.77,326.86,326.65,326.66,5699.0,323.3382,323.4273,323.2195,323.2294,5699.0
2024-02-27 15:35:00,326.66,326.8,326.57,326.73,7945.0,323.2294,323.3679,323.1403,323.2987,7945.0
2024-02-27 15:40:00,326.75,327.07,326.75,327.06,9745.0,323.3184,323.6351,323.3184,323.6252,9745.0
2024-02-27 15:45:00,327.06,327.2,326.98,327.2,13196.0,323.6252,323.7637,323.546,323.7637,13196.0
2024-02-27 15:50:00,327.21,327.88,327.15,327.66,27252.0,323.7736,324.4366,323.7142,324.2189,27252.0
2024-02-27 15:55:00,327.7,328.09,327.65,327.83,91940.0,324.2585,324.6444,324.209,324.3871,91940.0
2024-02-28 09:30:00,327.36,327.88,326.54,326.94,26627.0,323.922,324.4366,323.1106,323.5064,26627.0
2024-02-28 09:35:00,327.16,327.35,326.45,326.52,22901.0,323.7241,323.9121,323.0216,323.0909,22901.0
2024-02-28 09:40:00,326.49,327.19,325.8,326.97,12550.0,323.0612,323.7538,322.3784,323.5361,12550.0
2024-02-28 09:45:00,327.1,327.74,326.98,327.62,14021.0,323.6648,324.298,323.546,324.1793,14021.0
2024-02-28 09:50:00,327.51,327.66,326.72,327.05,5486.0,324.0705,324.2189,323.2888,323.6153,5486.0
2024-02-28 09:55:00,327.19,327.55,327.05,327.18,11517.0,323.7538,324.11,323.6153,323.7439,11517.0
2024-02-28 10:00:00,326.9,327.0,326.5,326.92,7461.0,323.4669,323.5658,323.0711,323.4867,7461.0
2024-02-28 10:05:00,326.99,328.1,326.99,328.1,7562.0,323.5559,324.6543,323.5559,324.6543,7562.0
2024-02-28 10:10:00,328.04,328.42,327.94,328.31,3998.0,324.5949,324.9709,324.4959,324.8621,3998.0
2024-02-28 10:15:00,328.22,328.55,328.22,328.38,8710.0,324.773,325.0995,324.773,324.9313,8710.0
2024-02-28 10:20:00,328.38,328.72,328.28,328.29,6361.0,324.9313,325.2678,324.8324,324.8423,6361.0
2024-02-28 10:25:00,328.21,328.28,328.08,328.28,1750.0,324.7631,324.8324,324.6345,324.8324,1750.0
2024-02-28 10:30:00,328.15,328.84,328.14,328.8,3406.0,324.7037,325.3865,324.6938,325.3469,3406.0
2024-02-28 10:35:00,328.88,329.21,328.73,328.85,4818.0,325.4261,325.7526,325.2776,325.3964,4818.0
2024-02-28 10:40:00,329.01,329.33,328.56,329.0,34267.0,325.5547,325.8713,325.1094,325.5448,34267.0
2024-02-28 10:45:00,329.08,329.57,329.07,329.38,1885.0,325.624,326.1088,325.6141,325.9208,1885.0
2024-02-28 10:50:00,329.5,329.57,329.16,329.37,4892.0,326.0396,326.1088,325.7031,325.9109,4892.0
2024-02-28 10:55:00,329.37,329.79,329.36,329.69,2835.0,325.9109,326.3265,325.901,326.2276,2835.0
2024-02-28 11:00:00,329.76,330.21,329.57,330.01,10292.0,326.2968,326.7421,326.1088,326.5442,10292.0
2024-02-28 11:05:00,330.2,330.49,330.0,330.08,3278.0,326.7322,327.0192,326.5343,326.6135,3278.0
2024-02-28 11:10:00,330.08,330.08,329.65,329.66,4264.0,326.6135,326.6135,326.188,326.1979,4264.0
2024-02-28 11:15:00,329.66,330.05,329.4,329.91,4074.0,326.1979,326.5838,325.9406,326.4453,4074.0
2024-02-28 11:20:00,330.04,330.19,330.03,330.19,1400.0,326.5739,326.7223,326.564,326.7223,1400.0
2024-02-28 11:25:00,330.17,330.44,330.07,330.42,5434.0,326.7025,326.9697,326.6036,326.9499,5434.0
2024-02-28 11:30:00,330.52,330.73,330.05,330.16,5724.0,327.0489,327.2566,326.5838,326.6926,5724.0
2024-02-28 11:35:00,330.19,330.19,329.94,330.15,2602.0,326.7223,326.7223,326.4749,326.6827,2602.0
2024-02-28 11:40:00,330.16,330.48,330.07,330.28,13124.0,326.6926,327.0093,326.6036,326.8114,13124.0
2024-02-28 11:45:00,330.36,330.47,330.16,330.16,5434.0,326.8905,326.9994,326.6926,326.6926,5434.0
2024-02-28 11:50:00,330.23,330.45,330.22,330.36,2791.0,326.7619,326.9796,326.752,326.8905,2791.0
2024-02-28 11:55:00,330.24,330.24,329.94,329.94,3502.0,326.7718,326.7718,326.4749,326.4749,3502.0
2024-02-28 12:00:00,329.85,329.97,329.71,329.93,2362.0,326.3859,326.5046,326.2474,326.465,2362.0
2024-02-28 12:05:00,329.85,329.96,329.74,329.74,3751.0,326.3859,326.4947,326.277,326.277,3751.0
2024-02-28 12:10:00,329.74,329.74,329.54,329.54,500.0,326.277,326.277,326.0791,326.0791,500.0
2024-02-28 12:15:00,329.54,329.68,329.51,329.64,1535.0,326.0791,326.2177,326.0495,326.1781,1535.0
2024-02-28 12:20:00,329.52,329.54,328.93,328.93,7566.0,326.0594,326.0791,325.4755,325.4755,7566.0
2024-02-28 12:25:00,329.09,329.24,328.96,329.23,3693.0,325.6339,325.7823,325.5052,325.7724,3693.0
2024-02-28 12:30:00,329.21,329.31,329.1,329.3,1934.0,325.7526,325.8516,325.6438,325.8417,1934.0
2024-02-28 12:35:00,329.31,329.39,329.29,329.39,1154.0,325.8516,325.9307,325.8318,325.9307,1154.0
2024-02-28 12:40:00,329.3,329.47,329.29,329.44,4319.0,325.8417,326.0099,325.8318,325.9802,4319.0
2024-02-28 12:45:00,329.36,329.48,329.25,329.41,3502.0,325.901,326.0198,325.7922,325.9505,3502.0
2024-02-28 12:50:00,329.39,329.66,329.35,329.55,3993.0,325.9307,326.1979,325.8911,326.089,3993.0
2024-02-28 12:55:00,329.59,329.61,329.31,329.48,5719.0,326.1286,326.1484,325.8516,326.0198,5719.0
2024-02-28 13:00:00,329.41,329.44,329.26,329.36,3336.0,325.9505,325.9802,325.8021,325.901,3336.0
2024-02-28 13:05:00,329.37,329.45,329.32,329.38,5588.0,325.9109,325.9901,325.8615,325.9208,5588.0
2024-02-28 13:10:00,329.4,329.63,329.39,329.63,3343.0,325.9406,326.1682,325.9307,326.1682,3343.0
2024-02-28 13:15:00,329.71,329.78,329.6,329.71,4154.0,326.2474,326.3166,326.1385,326.2474,4154.0
2024-02-28 13:20:00,329.78,330.19,329.74,330.13,2775.0,326.3166,326.7223,326.277,326.6629,2775.0
2024-02-28 13:25:00,330.13,330.23,330.09,330.09,1162.0,326.6629,326.7619,326.6234,326.6234,1162.0
2024-02-28 13:30:00,330.2,330.45,330.14,330.44,5673.0,326.7322,326.9796,326.6728,326.9697,5673.0
2024-02-28 13:35:00,330.41,330.45,330.22,330.37,5439.0,326.94,326.9796,326.752,326.9004,5439.0
2024-02-28 13:40:00,330.38,330.38,329.96,329.96,5018.0,326.9103,326.9103,326.4947,326.4947,5018.0
2024-02-28 13:45:00,330.07,330.08,329.64,329.71,3499.0,326.6036,326.6135,326.1781,326.2474,3499.0
2024-02-28 13:50:00,329.73,329.96,329.71,329.96,4501.0,326.2671,326.4947,326.2474,326.4947,4501.0
2024-02-28 13:55:00,329.94,330.08,329.91,330.08,2079.0,326.4749,326.6135,326.4453,326.6135,2079.0
2024-02-28 14:00:00,330.12,330.2,330.02,330.16,6432.0,326.6531,326.7322,326.5541,326.6926,6432.0
2024-02-28 14:05:00,330.16,330.23,329.94,330.04,9613.0,326.6926,326.7619,326.4749,326.5739,9613.0
2024-02-28 14:10:00,329.89,329.9,328.88,328.88,3635.0,326.4255,326.4354,325.4261,325.4261,3635.0
2024-02-28 14:15:00,328.9,329.42,328.89,329.34,8949.0,325.4459,325.9604,325.436,325.8812,8949.0
2024-02-28 14:20:00,329.2,329.45,329.19,329.3,2605.0,325.7427,325.9901,325.7328,325.8417,2605.0
2024-02-28 14:25:00,329.15,329.33,328.97,328.98,3464.0,325.6932,325.8713,325.5151,325.525,3464.0
2024-02-28 14:30:00,329.05,329.09,328.81,328.81,2579.0,325.5943,325.6339,325.3568,325.3568,2579.0
2024-02-28 14:35:00,328.81,328.81,328.48,328.72,4571.0,325.3568,325.3568,325.0303,325.2678,4571.0
2024-02-28 14:40:00,328.54,328.8,328.54,328.76,1966.0,325.0896,325.3469,325.0896,325.3073,1966.0
2024-02-28 14:45:00,328.7,328.77,328.41,328.43,5852.0,325.248,325.3172,324.961,324.9808,5852.0
2024-02-28 14:50:00,328.52,328.71,328.27,328.71,3694.0,325.0699,325.2579,324.8225,325.2579,3694.0
2024-02-28 14:55:00,328.65,328.97,328.64,328.93,1600.0,325.1985,325.5151,325.1886,325.4755,1600.0
2024-02-28 15:00:00,328.93,329.48,328.91,329.31,2528.0,325.4755,326.0198,325.4558,325.8516,2528.0
2024-02-28 15:05:00,329.31,329.36,328.79,329.03,6783.0,325.8516,325.901,325.337,325.5745,6783.0
2024-02-28 15:10:00,328.89,329.1,328.75,329.1,2658.0,325.436,325.6438,325.2974,325.6438,2658.0
2024-02-28 15:15:00,328.94,329.23,328.9,329.17,3243.0,325.4854,325.7724,325.4459,325.713,3243.0
2024-02-28 15:20:00,329.13,329.17,328.96,329.09,4794.0,325.6734,325.713,325.5052,325.6339,4794.0
2024-02-28 15:25:00,329.01,329.25,328.87,329.25,4612.0,325.5547,325.7922,325.4162,325.7922,4612.0
2024-02-28 15:30:00,329.17,329.49,329.03,329.35,12077.0,325.713,326.0297,325.5745,325.8911,12077.0
2024-02-28 15:35:00,329.35,329.35,328.97,329.11,15650.0,325.8911,325.8911,325.5151,325.6537,15650.0
2024-02-28 15:40:00,329.2,329.21,328.59,328.8,10797.0,325.7427,325.7526,325.1391,325.3469,10797.0
2024-02-28 15:45:00,328.81,329.22,328.66,329.22,6956.0,325.3568,325.7625,325.2084,325.7625,6956.0
2024-02-28 15:50:00,329.23,329.26,328.77,328.84,15949.0,325.7724,325.8021,325.3172,325.3865,15949.0
2024-02-28 15:55:00,329.02,329.81,328.96,329.64,54717.0,325.5646,326.3463,325.5052,326.1781,54717.0
2024-02-29 09:30:00,330.86,331.5,330.09,330.38,35723.0,327.3853,328.0186,326.6234,326.9103,35723.0
2024-02-29 09:35:00,330.38,331.44,329.73,331.24,9706.0,326.9103,327.9592,326.2671,327.7613,9706.0
2024-02-29 09:40:00,331.0,331.76,330.65,330.65,14424.0,327.5238,328.2758,327.1775,327.1775,14424.0
2024-02-29 09:45:00,330.49,331.82,330.49,331.47,8462.0,327.0192,328.3352,327.0192,327.9889,8462.0
2024-02-29 09:50:00,331.2,331.6,330.98,331.53,5848.0,327.7217,328.1175,327.504,328.0482,5848.0
2024-02-29 09:55:00,331.64,332.19,331.26,332.17,11057.0,328.1571,328.7013,327.7811,328.6815,11057.0
2024-02-29 10:00:00,332.21,332.71,332.06,332.44,23659.0,328.7211,329.2159,328.5727,328.9487,23659.0
2024-02-29 10:05:00,332.5,332.66,332.04,332.1,22782.0,329.0081,329.1664,328.5529,328.6123,22782.0
2024-02-29 10:10:00,332.11,332.11,330.77,331.06,11250.0,328.6222,328.6222,327.2962,327.5832,11250.0
2024-02-29 10:15:00,331.07,331.42,331.05,331.18,5619.0,327.5931,327.9394,327.5733,327.7019,5619.0
2024-02-29 10:20:00,331.33,331.94,331.32,331.69,6685.0,327.8503,328.4539,327.8404,328.2066,6685.0
2024-02-29 10:25:00,331.63,332.15,331.61,332.12,14778.0,328.1472,328.6617,328.1274,328.632,14778.0
2024-02-29 10:30:00,332.01,332.32,331.9,331.96,14136.0,328.5232,328.8299,328.4144,328.4737,14136.0
2024-02-29 10:35:00,332.0,332.49,332.0,332.41,5805.0,328.5133,328.9982,328.5133,328.919,5805.0
2024-02-29 10:40:00,332.41,332.83,332.16,332.23,8555.0,328.919,329.3346,328.6716,328.7409,8555.0
2024-02-29 10:45:00,332.16,332.45,331.53,332.38,7182.0,328.6716,328.9586,328.0482,328.8893,7182.0
2024-02-29 10:50:00,332.38,332.4,331.92,331.95,7134.0,328.8893,328.9091,328.4341,328.4638,7134.0
2024-02-29 10:55:00,331.98,332.12,331.84,332.1,5157.0,328.4935,328.632,328.355,328.6123,5157.0
2024-02-29 11:00:00,332.1,332.19,331.64,331.81,10771.0,328.6123,328.7013,328.1571,328.3253,10771.0
2024-02-29 11:05:00,331.81,332.03,331.81,332.0,5755.0,328.3253,328.543,328.3253,328.5133,5755.0
2024-02-29 11:10:00,332.06,332.27,332.04,332.24,3135.0,328.5727,328.7805,328.5529,328.7508,3135.0
2024-02-29 11:15:00,332.25,332.44,332.25,332.42,7949.0,328.7607,328.9487,328.7607,328.9289,7949.0
2024-02-29 11:20:00,332.35,332.44,332.11,332.17,7842.0,328.8596,328.9487,328.6222,328.6815,7842.0
2024-02-29 11:25:00,332.18,332.18,331.41,331.78,7897.0,328.6914,328.6914,327.9295,328.2956,7897.0
2024-02-29 11:30:00,331.71,331.75,331.43,331.43,6283.0,328.2264,328.2659,327.9493,327.9493,6283.0
2024-02-29 11:35:00,331.37,331.5,330.62,330.74,7564.0,327.8899,328.0186,327.1478,327.2665,7564.0
2024-02-29 11:40:00,330.69,331.13,330.56,330.92,5423.0,327.2171,327.6524,327.0884,327.4446,5423.0
2024-02-29 11:45:00,330.89,331.36,330.85,331.34,2416.0,327.415,327.88,327.3754,327.8602,2416.0
2024-02-29 11:50:00,331.34,331.5,331.3,331.36,4983.0,327.8602,328.0186,327.8207,327.88,4983.0
2024-02-29 11:55:00,331.47,331.6,331.19,331.3,6207.0,327.9889,328.1175,327.7118,327.8207,6207.0
2024-02-29 12:00:00,331.38,331.49,331.05,331.12,21976.0,327.8998,328.0087,327.5733,327.6425,21976.0
2024-02-29 12:05:00,331.07,331.08,330.76,330.81,4898.0,327.5931,327.603,327.2863,327.3358,4898.0
2024-02-29 12:10:00,330.81,330.99,330.57,330.58,3350.0,327.3358,327.5139,327.0983,327.1082,3350.0
2024-02-29 12:15:00,330.75,330.87,330.53,330.7,7110.0,327.2764,327.3952,327.0587,327.227,7110.0
2024-02-29 12:20:00,330.71,330.86,330.69,330.71,3460.0,327.2369,327.3853,327.2171,327.2369,3460.0
2024-02-29 12:25:00,330.71,330.83,330.46,330.54,14574.0,327.2369,327.3556,326.9895,327.0686,14574.0
2024-02-29 12:30:00,330.61,330.82,330.61,330.82,4906.0,327.1379,327.3457,327.1379,327.3457,4906.0
2024-02-29 12:35:00,330.89,331.08,330.75,330.75,4543.0,327.415,327.603,327.2764,327.2764,4543.0
2024-02-29 12:40:00,330.89,331.03,330.83,330.96,8696.0,327.415,327.5535,327.3556,327.4842,8696.0
2024-02-29 12:45:00,330.94,331.13,330.75,331.11,8493.0,327.4644,327.6524,327.2764,327.6327,8493.0
2024-02-29 12:50:00,331.07,331.25,331.07,331.24,7260.0,327.5931,327.7712,327.5931,327.7613,7260.0
2024-02-29 12:55:00,331.14,331.26,330.95,330.99,8186.0,327.6623,327.7811,327.4743,327.5139,8186.0
2024-02-29 13:00:00,331.0,331.0,330.81,330.9,8310.0,327.5238,327.5238,327.3358,327.4249,8310.0
2024-02-29 13:05:00,330.9,330.95,330.75,330.81,6715.0,327.4249,327.4743,327.2764,327.3358,6715.0
2024-02-29 13:10:00,330.93,331.03,330.83,330.86,10739.0,327.4545,327.5535,327.3556,327.3853,10739.0
2024-02-29 13:15:00,330.89,330.89,330.49,330.71,4457.0,327.415,327.415,327.0192,327.2369,4457.0
2024-02-29 13:20:00,330.75,330.75,330.45,330.68,3395.0,327.2764,327.2764,326.9796,327.2072,3395.0
2024-02-29 13:25:00,330.69,331.0,330.57,330.79,7516.0,327.2171,327.5238,327.0983,327.316,7516.0
2024-02-29 13:30:00,330.72,331.13,330.72,330.91,3956.0,327.2467,327.6524,327.2467,327.4348,3956.0
2024-02-29 13:35:00,330.99,331.13,330.96,331.1,3738.0,327.5139,327.6524,327.4842,327.6228,3738.0
2024-02-29 13:40:00,331.02,331.08,330.9,330.96,4848.0,327.5436,327.603,327.4249,327.4842,4848.0
2024-02-29 13:45:00,330.97,331.03,330.8,330.81,6158.0,327.4941,327.5535,327.3259,327.3358,6158.0
2024-02-29 13:50:00,330.8,330.92,330.57,330.78,8753.0,327.3259,327.4446,327.0983,327.3061,8753.0
2024-02-29 13:55:00,330.64,330.94,330.64,330.89,7147.0,327.1676,327.4644,327.1676,327.415,7147.0
2024-02-29 14:00:00,330.94,331.15,330.87,331.15,4654.0,327.4644,327.6722,327.3952,327.6722,4654.0
2024-02-29 14:05:00,331.13,331.32,330.88,331.09,5147.0,327.6524,327.8404,327.4051,327.6129,5147.0
2024-02-29 14:10:00,331.1,331.34,331.03,331.29,3965.0,327.6228,327.8602,327.5535,327.8108,3965.0
2024-02-29 14:15:00,331.31,331.64,331.24,331.59,4849.0,327.8306,328.1571,327.7613,328.1076,4849.0
2024-02-29 14:20:00,331.58,331.67,331.29,331.46,7452.0,328.0977,328.1868,327.8108,327.979,7452.0
2024-02-29 14:25:00,331.48,331.48,330.99,331.19,5161.0,327.9988,327.9988,327.5139,327.7118,5161.0
2024-02-29 14:30:00,331.23,331.34,331.08,331.08,3671.0,327.7514,327.8602,327.603,327.603,3671.0
2024-02-29 14:35:00,331.16,331.24,331.06,331.24,3034.0,327.6821,327.7613,327.5832,327.7613,3034.0
2024-02-29 14:40:00,331.28,331.31,331.19,331.2,5448.0,327.8009,327.8306,327.7118,327.7217,5448.0
2024-02-29 14:45:00,331.16,331.24,331.01,331.17,3689.0,327.6821,327.7613,327.5337,327.692,3689.0
2024-02-29 14:50:00,331.29,331.29,331.11,331.11,5301.0,327.8108,327.8108,327.6327,327.6327,5301.0
2024-02-29 14:55:00,331.15,331.3,331.11,331.24,3823.0,327.6722,327.8207,327.6327,327.7613,3823.0
2024-02-29 15:00:00,331.3,331.39,331.19,331.29,8432.0,327.8207,327.9097,327.7118,327.8108,8432.0
2024-02-29 15:05:00,331.27,331.35,331.21,331.25,7624.0,327.791,327.8701,327.7316,327.7712,7624.0
2024-02-29 15:10:00,331.27,331.28,331.07,331.07,6182.0,327.791,327.8009,327.5931,327.5931,6182.0
2024-02-29 15:15:00,331.15,331.21,331.05,331.08,6580.0,327.6722,327.7316,327.5733,327.603,6580.0
2024-02-29 15:20:00,331.13,331.3,331.05,331.15,10749.0,327.6524,327.8207,327.5733,327.6722,10749.0
2024-02-29 15:25:00,331.17,331.18,331.03,331.07,23887.0,327.692,327.7019,327.5535,327.5931,23887.0
2024-02-29 15:30:00,331.12,331.65,331.06,331.46,22594.0,327.6425,328.167,327.5832,327.979,22594.0
2024-02-29 15:35:00,331.42,331.5,331.27,331.37,10922.0,327.9394,328.0186,327.791,327.8899,10922.0
2024-02-29 15:40:00,331.67,332.25,331.61,332.14,7483.0,328.1868,328.7607,328.1274,328.6518,7483.0
2024-02-29 15:45:00,332.14,332.17,331.69,331.92,21708.0,328.6518,328.6815,328.2066,328.4341,21708.0
2024-02-29 15:50:00,332.04,332.27,331.69,332.21,17231.0,328.5529,328.7805,328.2066,328.7211,17231.0
2024-02-29 15:55:00,332.3,332.76,331.76,332.03,69355.0,328.8102,329.2653,328.2758,328.543,69355.0
2024-03-01 09:30:00,330.3,331.94,329.55,331.02,39543.0,326.8312,328.4539,326.089,327.5436,39543.0
2024-03-01 09:35:00,331.06,331.06,330.16,330.16,3212.0,327.5832,327.5832,326.6926,326.6926,3212.0
2024-03-01 09:40:00,330.44,330.63,329.66,329.87,6245.0,326.9697,327.1577,326.1979,326.4057,6245.0
2024-03-01 09:45:00,328.95,330.74,328.95,330.56,17427.0,325.4953,327.2665,325.4953,327.0884,17427.0
2024-03-01 09:50:00,330.6,330.64,329.98,330.19,4672.0,327.128,327.1676,326.5145,326.7223,4672.0
2024-03-01 09:55:00,330.31,330.81,330.31,330.79,2273.0,326.8411,327.3358,326.8411,327.316,2273.0
2024-03-01 10:00:00,330.84,331.56,330.8,331.04,10051.0,327.3655,328.0779,327.3259,327.5634,10051.0
2024-03-01 10:05:00,331.05,332.05,330.97,332.05,6068.0,327.5733,328.5628,327.4941,328.5628,6068.0
2024-03-01 10:10:00,332.13,332.53,332.01,332.53,6413.0,328.6419,329.0377,328.5232,329.0377,6413.0
2024-03-01 10:15:00,332.52,333.11,332.39,333.0,17681.0,329.0278,329.6116,328.8992,329.5028,17681.0
2024-03-01 10:20:00,333.04,333.7,332.99,333.68,14789.0,329.5424,330.1955,329.4929,330.1757,14789.0
2024-03-01 10:25:00,333.7,333.89,333.32,333.7,17344.0,330.1955,330.3835,329.8194,330.1955,17344.0
2024-03-01 10:30:00,333.65,333.99,333.06,333.06,35156.0,330.146,330.4824,329.5622,329.5622,35156.0
2024-03-01 10:35:00,333.11,333.18,332.76,333.18,9944.0,329.6116,329.6809,329.2653,329.6809,9944.0
2024-03-01 10:40:00,333.18,333.45,332.93,333.13,6611.0,329.6809,329.9481,329.4335,329.6314,6611.0
2024-03-01 10:45:00,333.08,333.6,333.02,333.25,22318.0,329.582,330.0965,329.5226,329.7502,22318.0
2024-03-01 10:50:00,333.4,333.72,333.3,333.72,5383.0,329.8986,330.2152,329.7997,330.2152,5383.0
2024-03-01 10:55:00,333.8,334.11,333.7,334.03,15615.0,330.2944,330.6011,330.1955,330.522,15615.0
2024-03-01 11:00:00,334.14,334.53,334.06,334.52,11976.0,330.6308,331.0167,330.5517,331.0068,11976.0
2024-03-01 11:05:00,334.37,334.78,334.37,334.6,21406.0,330.8584,331.2641,330.8584,331.086,21406.0
2024-03-01 11:10:00,334.55,334.68,334.07,334.07,21199.0,331.0365,331.1652,330.5616,330.5616,21199.0
2024-03-01 11:15:00,333.87,334.28,333.78,333.84,6804.0,330.3637,330.7694,330.2746,330.334,6804.0
2024-03-01 11:20:00,333.93,334.3,333.75,333.83,5958.0,330.423,330.7892,330.2449,330.3241,5958.0
2024-03-01 11:25:00,333.86,333.98,333.71,333.98,4938.0,330.3538,330.4725,330.2053,330.4725,4938.0
2024-03-01 11:30:00,333.88,334.02,333.76,333.96,10406.0,330.3736,330.5121,330.2548,330.4527,10406.0
2024-03-01 11:35:00,333.84,333.84,333.48,333.72,9060.0,330.334,330.334,329.9778,330.2152,9060.0
2024-03-01 11:40:00,333.78,334.06,333.71,334.06,3148.0,330.2746,330.5517,330.2053,330.5517,3148.0
2024-03-01 11:45:00,334.09,334.72,334.09,334.67,11074.0,330.5814,331.2047,330.5814,331.1553,11074.0
2024-03-01 11:50:00,334.72,334.94,334.68,334.82,18856.0,331.2047,331.4224,331.1652,331.3037,18856.0
2024-03-01 11:55:00,334.89,335.03,334.59,335.0,48451.0,331.373,331.5115,331.0761,331.4818,48451.0
2024-03-01 12:00:00,334.97,335.03,334.44,334.44,18535.0,331.4521,331.5115,330.9277,330.9277,18535.0
2024-03-01 12:05:00,334.46,334.79,334.36,334.49,14228.0,330.9475,331.274,330.8485,330.9772,14228.0
2024-03-01 12:10:00,334.4,334.72,334.38,334.46,14458.0,330.8881,331.2047,330.8683,330.9475,14458.0
2024-03-01 12:15:00,334.49,334.81,334.45,334.8,6696.0,330.9772,331.2938,330.9376,331.2839,6696.0
2024-03-01 12:20:00,334.85,335.44,334.85,335.44,9014.0,331.3334,331.9172,331.3334,331.9172,9014.0
2024-03-01 12:25:00,335.39,335.45,335.26,335.39,9921.0,331.8677,331.9271,331.7391,331.8677,9921.0
2024-03-01 12:30:00,335.3,335.43,335.13,335.35,6561.0,331.7787,331.9073,331.6104,331.8281,6561.0
2024-03-01 12:35:00,335.39,335.58,335.14,335.15,19635.0,331.8677,332.0557,331.6203,331.6302,19635.0
2024-03-01 12:40:00,335.24,335.32,334.94,335.32,20373.0,331.7193,331.7984,331.4224,331.7984,20373.0
2024-03-01 12:45:00,335.3,335.49,335.29,335.46,4729.0,331.7787,331.9667,331.7688,331.937,4729.0
2024-03-01 12:50:00,335.5,335.68,335.41,335.45,4336.0,331.9765,332.1547,331.8875,331.9271,4336.0
2024-03-01 12:55:00,335.5,335.6,334.85,334.91,15068.0,331.9765,332.0755,331.3334,331.3927,15068.0
2024-03-01 13:00:00,334.91,335.15,334.54,335.05,6453.0,331.3927,331.6302,331.0266,331.5313,6453.0
2024-03-01 13:05:00,334.91,334.92,334.67,334.85,2953.0,331.3927,331.4026,331.1553,331.3334,2953.0
2024-03-01 13:10:00,334.87,335.0,334.52,334.52,3993.0,331.3532,331.4818,331.0068,331.0068,3993.0
2024-03-01 13:15:00,334.41,334.53,333.65,333.75,5913.0,330.898,331.0167,330.146,330.2449,5913.0
2024-03-01 13:20:00,333.73,334.12,333.66,333.77,29813.0,330.2251,330.611,330.1559,330.2647,29813.0
2024-03-01 13:25:00,333.87,334.09,333.67,333.92,4892.0,330.3637,330.5814,330.1658,330.4131,4892.0
2024-03-01 13:30:00,333.78,334.07,333.71,334.04,2484.0,330.2746,330.5616,330.2053,330.5319,2484.0
2024-03-01 13:35:00,333.96,334.36,333.95,334.36,5641.0,330.4527,330.8485,330.4428,330.8485,5641.0
2024-03-01 13:40:00,334.39,334.51,334.11,334.23,8923.0,330.8782,330.9969,330.6011,330.7199,8923.0
2024-03-01 13:45:00,334.24,334.49,333.91,333.98,9716.0,330.7298,330.9772,330.4032,330.4725,9716.0
2024-03-01 13:50:00,333.94,334.06,333.68,333.88,3841.0,330.4329,330.5517,330.1757,330.3736,3841.0
2024-03-01 13:55:00,333.96,334.16,333.95,334.15,4863.0,330.4527,330.6506,330.4428,330.6407,4863.0
2024-03-01 14:00:00,334.22,334.57,334.22,334.49,2958.0,330.71,331.0563,330.71,330.9772,2958.0
2024-03-01 14:05:00,334.49,334.66,334.12,334.31,6348.0,330.9772,331.1454,330.611,330.799,6348.0
2024-03-01 14:10:00,334.37,334.52,334.31,334.52,5742.0,330.8584,331.0068,330.799,331.0068,5742.0
2024-03-01 14:15:00,334.53,334.54,334.2,334.29,3443.0,331.0167,331.0266,330.6902,330.7793,3443.0
2024-03-01 14:20:00,334.24,334.24,333.78,333.86,8574.0,330.7298,330.7298,330.2746,330.3538,8574.0
2024-03-01 14:25:00,333.88,334.11,333.88,334.04,4758.0,330.3736,330.6011,330.3736,330.5319,4758.0
2024-03-01 14:30:00,334.12,334.21,333.88,334.06,18975.0,330.611,330.7001,330.3736,330.5517,18975.0
2024-03-01 14:35:00,334.0,334.16,333.87,334.13,1823.0,330.4923,330.6506,330.3637,330.6209,1823.0
2024-03-01 14:40:00,334.1,334.22,333.98,334.22,4011.0,330.5913,330.71,330.4725,330.71,4011.0
2024-03-01 14:45:00,334.19,334.36,334.02,334.06,2996.0,330.6803,330.8485,330.5121,330.5517,2996.0
2024-03-01 14:50:00,334.06,334.33,334.03,334.28,3207.0,330.5517,330.8188,330.522,330.7694,3207.0
2024-03-01 14:55:00,334.37,334.62,334.27,334.57,3181.0,330.8584,331.1058,330.7595,331.0563,3181.0
2024-03-01 15:00:00,334.41,334.74,334.29,334.56,5198.0,330.898,331.2245,330.7793,331.0464,5198.0
2024-03-01 15:05:00,334.59,334.68,334.2,334.32,10487.0,331.0761,331.1652,330.6902,330.8089,10487.0
2024-03-01 15:10:00,334.39,334.44,334.21,334.4,2502.0,330.8782,330.9277,330.7001,330.8881,2502.0
2024-03-01 15:15:00,334.36,334.38,334.16,334.38,3934.0,330.8485,330.8683,330.6506,330.8683,3934.0
2024-03-01 15:20:00,334.37,334.6,334.05,334.5,8845.0,330.8584,331.086,330.5418,330.9871,8845.0
2024-03-01 15:25:00,334.5,335.44,334.49,335.32,9476.0,330.9871,331.9172,330.9772,331.7984,9476.0
2024-03-01 15:30:00,335.32,335.34,335.07,335.34,10714.0,331.7984,331.8182,331.5511,331.8182,10714.0
2024-03-01 15:35:00,335.33,335.94,335.3,335.87,11289.0,331.8083,332.4119,331.7787,332.3427,11289.0
2024-03-01 15:40:00,335.81,335.94,335.42,335.56,28130.0,332.2833,332.4119,331.8974,332.0359,28130.0
2024-03-01 15:45:00,335.53,335.74,335.26,335.47,17295.0,332.0062,332.214,331.7391,331.9469,17295.0
2024-03-01 15:50:00,335.39,335.47,335.02,335.4,25369.0,331.8677,331.9469,331.5016,331.8776,25369.0
2024-03-01 15:55:00,335.43,335.76,335.13,335.16,92321.0,331.9073,332.2338,331.6104,331.6401,92321.0
2024-03-04 09:30:00,334.31,337.49,334.14,336.86,27614.0,330.799,333.9457,330.6308,333.3223,27614.0
2024-03-04 09:35:00,336.93,337.46,336.39,336.47,6877.0,333.3915,333.916,332.8572,332.9364,6877.0
2024-03-04 09:40:00,336.47,336.5,335.66,335.75,4035.0,332.9364,332.966,332.1349,332.2239,4035.0
2024-03-04 09:45:00,335.92,336.28,335.28,335.29,4978.0,332.3921,332.7484,331.7589,331.7688,4978.0
2024-03-04 09:50:00,335.29,336.39,335.24,335.96,13525.0,331.7688,332.8572,331.7193,332.4317,13525.0
2024-03-04 09:55:00,335.89,336.21,335.85,336.03,4101.0,332.3625,332.6791,332.3229,332.501,4101.0
2024-03-04 10:00:00,336.19,336.19,335.46,335.6,4474.0,332.6593,332.6593,331.937,332.0755,4474.0
2024-03-04 10:05:00,335.63,335.63,335.22,335.33,7918.0,332.1052,332.1052,331.6995,331.8083,7918.0
2024-03-04 10:10:00,335.32,335.39,335.13,335.17,3957.0,331.7984,331.8677,331.6104,331.65,3957.0
2024-03-04 10:15:00,335.17,335.28,334.81,334.81,4377.0,331.65,331.7589,331.2938,331.2938,4377.0
2024-03-04 10:20:00,334.87,335.13,334.8,334.86,2925.0,331.3532,331.6104,331.2839,331.3433,2925.0
2024-03-04 10:25:00,334.86,335.22,334.79,335.18,3195.0,331.3433,331.6995,331.274,331.6599,3195.0
2024-03-04 10:30:00,335.18,335.99,335.18,335.89,6220.0,331.6599,332.4614,331.6599,332.3625,6220.0
2024-03-04 10:35:00,335.89,336.06,335.83,336.02,5538.0,332.3625,332.5307,332.3031,332.4911,5538.0
2024-03-04 10:40:00,336.05,336.21,335.89,336.21,7847.0,332.5208,332.6791,332.3625,332.6791,7847.0
2024-03-04 10:45:00,336.13,336.14,335.8,335.97,9305.0,332.5999,332.6098,332.2734,332.4416,9305.0
2024-03-04 10:50:00,335.92,335.97,334.76,334.76,6888.0,332.3921,332.4416,331.2443,331.2443,6888.0
2024-03-04 10:55:00,334.94,335.15,334.75,334.75,4585.0,331.4224,331.6302,331.2344,331.2344,4585.0
2024-03-04 11:00:00,334.85,335.0,334.75,334.92,2605.0,331.3334,331.4818,331.2344,331.4026,2605.0
2024-03-04 11:05:00,334.91,335.04,334.81,334.99,5055.0,331.3927,331.5214,331.2938,331.4719,5055.0
2024-03-04 11:10:00,335.01,335.13,334.76,335.09,5679.0,331.4917,331.6104,331.2443,331.5709,5679.0
2024-03-04 11:15:00,335.1,335.16,334.99,335.15,5400.0,331.5808,331.6401,331.4719,331.6302,5400.0
2024-03-04 11:20:00,335.04,335.31,335.04,335.21,5299.0,331.5214,331.7885,331.5214,331.6896,5299.0
2024-03-04 11:25:00,335.14,335.45,335.12,335.4,6907.0,331.6203,331.9271,331.6005,331.8776,6907.0
2024-03-04 11:30:00,335.4,335.71,335.39,335.69,3824.0,331.8776,332.1843,331.8677,332.1646,3824.0
2024-03-04 11:35:00,335.67,335.8,335.54,335.74,3088.0,332.1448,332.2734,332.0161,332.214,3088.0
2024-03-04 11:40:00,335.65,335.84,335.65,335.75,3168.0,332.125,332.313,332.125,332.2239,3168.0
2024-03-04 11:45:00,335.79,335.84,335.12,335.25,4550.0,332.2635,332.313,331.6005,331.7292,4550.0
2024-03-04 11:50:00,335.22,335.37,335.21,335.32,1675.0,331.6995,331.8479,331.6896,331.7984,1675.0
2024-03-04 11:55:00,335.29,335.55,335.24,335.53,6380.0,331.7688,332.026,331.7193,332.0062,6380.0
2024-03-04 12:00:00,335.57,335.76,335.48,335.73,3296.0,332.0458,332.2338,331.9568,332.2041,3296.0
2024-03-04 12:05:00,335.68,335.78,335.64,335.67,7919.0,332.1547,332.2536,332.1151,332.1448,7919.0
2024-03-04 12:10:00,335.73,335.77,335.37,335.38,6977.0,332.2041,332.2437,331.8479,331.8578,6977.0
2024-03-04 12:15:00,335.34,335.34,335.11,335.21,6361.0,331.8182,331.8182,331.5906,331.6896,6361.0
2024-03-04 12:20:00,335.26,335.34,335.16,335.31,2241.0,331.7391,331.8182,331.6401,331.7885,2241.0
2024-03-04 12:25:00,335.22,335.38,335.22,335.26,10367.0,331.6995,331.8578,331.6995,331.7391,10367.0
2024-03-04 12:30:00,335.22,335.45,335.2,335.4,4552.0,331.6995,331.9271,331.6797,331.8776,4552.0
2024-03-04 12:35:00,335.32,335.42,335.24,335.24,2068.0,331.7984,331.8974,331.7193,331.7193,2068.0
2024-03-04 12:40:00,335.25,335.35,335.24,335.35,1137.0,331.7292,331.8281,331.7193,331.8281,1137.0
2024-03-04 12:45:00,335.32,335.56,335.23,335.56,4435.0,331.7984,332.0359,331.7094,332.0359,4435.0
2024-03-04 12:50:00,335.49,335.59,335.33,335.33,9918.0,331.9667,332.0656,331.8083,331.8083,9918.0
2024-03-04 12:55:00,335.33,335.33,335.13,335.28,2802.0,331.8083,331.8083,331.6104,331.7589,2802.0
2024-03-04 13:00:00,335.23,335.54,335.23,335.47,3559.0,331.7094,332.0161,331.7094,331.9469,3559.0
2024-03-04 13:05:00,335.42,335.57,335.35,335.45,6134.0,331.8974,332.0458,331.8281,331.9271,6134.0
2024-03-04 13:10:00,335.34,335.35,335.1,335.11,4130.0,331.8182,331.8281,331.5808,331.5906,4130.0
2024-03-04 13:15:00,335.1,335.32,335.09,335.21,5454.0,331.5808,331.7984,331.5709,331.6896,5454.0
2024-03-04 13:20:00,335.1,335.22,335.02,335.02,1448.0,331.5808,331.6995,331.5016,331.5016,1448.0
2024-03-04 13:25:00,335.05,335.42,334.98,335.38,4503.0,331.5313,331.8974,331.462,331.8578,4503.0
2024-03-04 13:30:00,335.39,335.43,335.3,335.38,3709.0,331.8677,331.9073,331.7787,331.8578,3709.0
2024-03-04 13:35:00,335.34,335.81,335.32,335.73,3995.0,331.8182,332.2833,331.7984,332.2041,3995.0
2024-03-04 13:40:00,335.79,335.98,335.79,335.85,5151.0,332.2635,332.4515,332.2635,332.3229,5151.0
2024-03-04 13:45:00,335.85,336.03,335.84,336.02,5732.0,332.3229,332.501,332.313,332.4911,5732.0
2024-03-04 13:50:00,336.04,336.21,335.96,336.03,5467.0,332.5109,332.6791,332.4317,332.501,5467.0
2024-03-04 13:55:00,336.06,336.13,335.96,336.09,1809.0,332.5307,332.5999,332.4317,332.5604,1809.0
2024-03-04 14:00:00,336.04,336.16,335.84,335.88,6376.0,332.5109,332.6296,332.313,332.3526,6376.0
2024-03-04 14:05:00,335.89,335.89,335.74,335.87,4819.0,332.3625,332.3625,332.214,332.3427,4819.0
2024-03-04 14:10:00,335.81,336.02,335.74,335.9,5525.0,332.2833,332.4911,332.214,332.3723,5525.0
2024-03-04 14:15:00,335.9,336.19,335.9,336.07,4094.0,332.3723,332.6593,332.3723,332.5406,4094.0
2024-03-04 14:20:00,336.0,336.09,335.92,335.98,2222.0,332.4713,332.5604,332.3921,332.4515,2222.0
2024-03-04 14:25:00,335.96,336.05,335.88,335.95,2954.0,332.4317,332.5208,332.3526,332.4218,2954.0
2024-03-04 14:30:00,335.95,336.2,335.83,336.06,14697.0,332.4218,332.6692,332.3031,332.5307,14697.0
2024-03-04 14:35:00,336.1,336.58,336.09,336.58,11224.0,332.5702,333.0452,332.5604,333.0452,11224.0
2024-03-04 14:40:00,336.65,336.78,336.6,336.71,9416.0,333.1145,333.2431,333.065,333.1738,9416.0
2024-03-04 14:45:00,336.71,336.72,336.53,336.66,4240.0,333.1738,333.1837,332.9957,333.1244,4240.0
2024-03-04 14:50:00,336.66,336.78,336.66,336.75,5452.0,333.1244,333.2431,333.1244,333.2134,5452.0
2024-03-04 14:55:00,336.78,336.83,336.73,336.79,7688.0,333.2431,333.2926,333.1936,333.253,7688.0
2024-03-04 15:00:00,336.73,336.76,336.55,336.6,5546.0,333.1936,333.2233,333.0155,333.065,5546.0
2024-03-04 15:05:00,336.6,336.85,336.6,336.82,7120.0,333.065,333.3124,333.065,333.2827,7120.0
2024-03-04 15:10:00,336.81,336.96,336.8,336.93,7832.0,333.2728,333.4212,333.2629,333.3915,7832.0
2024-03-04 15:15:00,336.94,337.04,336.85,336.96,6744.0,333.4014,333.5004,333.3124,333.4212,6744.0
2024-03-04 15:20:00,336.9,336.94,336.8,336.94,12860.0,333.3618,333.4014,333.2629,333.4014,12860.0
2024-03-04 15:25:00,336.9,337.15,336.9,337.07,7702.0,333.3618,333.6092,333.3618,333.5301,7702.0
2024-03-04 15:30:00,337.08,337.19,336.94,336.95,11481.0,333.54,333.6488,333.4014,333.4113,11481.0
2024-03-04 15:35:00,336.88,336.89,336.52,336.81,7530.0,333.3421,333.352,332.9858,333.2728,7530.0
2024-03-04 15:40:00,336.87,337.22,336.85,337.06,9300.0,333.3322,333.6785,333.3124,333.5202,9300.0
2024-03-04 15:45:00,337.02,337.02,336.61,336.85,10672.0,333.4806,333.4806,333.0749,333.3124,10672.0
2024-03-04 15:50:00,336.94,337.11,336.71,336.78,23550.0,333.4014,333.5696,333.1738,333.2431,23550.0
2024-03-04 15:55:00,336.74,337.19,336.71,337.05,63542.0,333.2035,333.6488,333.1738,333.5103,63542.0
2024-03-05 09:30:00,335.66,337.95,335.24,337.35,19953.0,332.1349,334.4008,331.7193,333.8071,19953.0
2024-03-05 09:35:00,337.2,337.2,335.71,336.41,3967.0,333.6587,333.6587,332.1843,332.877,3967.0
2024-03-05 09:40:00,336.92,337.54,336.69,337.54,4748.0,333.3816,333.9951,333.1541,333.9951,4748.0
2024-03-05 09:45:00,337.57,337.75,337.19,337.32,12443.0,334.0248,334.2029,333.6488,333.7774,12443.0
2024-03-05 09:50:00,337.31,338.79,337.31,338.46,20076.0,333.7675,335.232,333.7675,334.9055,20076.0
2024-03-05 09:55:00,338.7,338.9,338.5,338.88,10039.0,335.1429,335.3408,334.945,335.3211,10039.0
2024-03-05 10:00:00,338.89,339.5,338.01,338.02,13272.0,335.3309,335.9345,334.4602,334.4701,13272.0
2024-03-05 10:05:00,337.75,338.47,337.39,337.79,8260.0,334.2029,334.9154,333.8467,334.2425,8260.0
2024-03-05 10:10:00,337.36,337.47,336.82,336.82,2641.0,333.817,333.9259,333.2827,333.2827,2641.0
2024-03-05 10:15:00,336.85,336.85,335.98,336.09,6803.0,333.3124,333.3124,332.4515,332.5604,6803.0
2024-03-05 10:20:00,335.93,336.04,335.74,335.74,4856.0,332.402,332.5109,332.214,332.214,4856.0
2024-03-05 10:25:00,335.72,336.15,335.57,336.15,6567.0,332.1942,332.6197,332.0458,332.6197,6567.0
2024-03-05 10:30:00,336.05,336.12,335.66,335.84,3453.0,332.5208,332.59,332.1349,332.313,3453.0
2024-03-05 10:35:00,335.84,336.02,335.42,336.02,4485.0,332.313,332.4911,331.8974,332.4911,4485.0
2024-03-05 10:40:00,336.03,337.02,336.03,336.71,8908.0,332.501,333.4806,332.501,333.1738,8908.0
2024-03-05 10:45:00,336.54,336.55,336.08,336.36,3009.0,333.0056,333.0155,332.5505,332.8275,3009.0
2024-03-05 10:50:00,336.31,336.31,335.86,336.02,9790.0,332.778,332.778,332.3328,332.4911,9790.0
2024-03-05 10:55:00,336.18,336.76,336.18,336.59,2020.0,332.6494,333.2233,332.6494,333.0551,2020.0
2024-03-05 11:00:00,336.53,336.8,336.42,336.69,7945.0,332.9957,333.2629,332.8869,333.1541,7945.0
2024-03-05 11:05:00,336.79,336.79,336.68,336.79,902.0,333.253,333.253,333.1442,333.253,902.0
2024-03-05 11:10:00,336.57,336.7,336.51,336.65,3435.0,333.0353,333.1639,332.9759,333.1145,3435.0
2024-03-05 11:15:00,336.69,336.99,336.54,336.98,5914.0,333.1541,333.4509,333.0056,333.441,5914.0
2024-03-05 11:20:00,336.9,336.9,336.61,336.74,5537.0,333.3618,333.3618,333.0749,333.2035,5537.0
2024-03-05 11:25:00,336.74,336.88,336.57,336.87,3689.0,333.2035,333.3421,333.0353,333.3322,3689.0
2024-03-05 11:30:00,336.72,337.26,336.72,337.14,6069.0,333.1837,333.7181,333.1837,333.5993,6069.0
2024-03-05 11:35:00,337.32,337.32,336.89,336.89,3010.0,333.7774,333.7774,333.352,333.352,3010.0
2024-03-05 11:40:00,336.88,336.97,336.29,336.63,6001.0,333.3421,333.4311,332.7583,333.0947,6001.0
2024-03-05 11:45:00,336.5,336.83,336.44,336.82,1834.0,332.966,333.2926,332.9067,333.2827,1834.0
2024-03-05 11:50:00,336.79,336.79,336.25,336.38,3705.0,333.253,333.253,332.7187,332.8473,3705.0
2024-03-05 11:55:00,336.37,336.73,336.25,336.73,2837.0,332.8374,333.1936,332.7187,333.1936,2837.0
2024-03-05 12:00:00,336.73,336.73,336.55,336.71,1762.0,333.1936,333.1936,333.0155,333.1738,1762.0
2024-03-05 12:05:00,336.71,336.81,336.7,336.79,4283.0,333.1738,333.2728,333.1639,333.253,4283.0
2024-03-05 12:10:00,336.83,337.0,336.78,336.86,5404.0,333.2926,333.4608,333.2431,333.3223,5404.0
2024-03-05 12:15:00,336.87,336.98,336.66,336.98,1649.0,333.3322,333.441,333.1244,333.441,1649.0
2024-03-05 12:20:00,336.9,337.12,336.83,336.98,1760.0,333.3618,333.5795,333.2926,333.441,1760.0
2024-03-05 12:25:00,337.05,337.14,336.72,336.72,3723.0,333.5103,333.5993,333.1837,333.1837,3723.0
2024-03-05 12:30:00,336.73,336.82,336.48,336.54,1983.0,333.1936,333.2827,332.9463,333.0056,1983.0
2024-03-05 12:35:00,336.42,336.58,336.27,336.38,3233.0,332.8869,333.0452,332.7385,332.8473,3233.0
2024-03-05 12:40:00,336.39,336.79,336.31,336.79,3468.0,332.8572,333.253,332.778,333.253,3468.0
2024-03-05 12:45:00,336.87,337.02,336.78,336.88,3201.0,333.3322,333.4806,333.2431,333.3421,3201.0
2024-03-05 12:50:00,336.93,336.98,336.69,336.75,2347.0,333.3915,333.441,333.1541,333.2134,2347.0
2024-03-05 12:55:00,336.75,336.85,336.59,336.63,2478.0,333.2134,333.3124,333.0551,333.0947,2478.0
2024-03-05 13:00:00,336.59,336.64,336.52,336.6,2847.0,333.0551,333.1046,332.9858,333.065,2847.0
2024-03-05 13:05:00,336.48,336.53,336.43,336.49,1918.0,332.9463,332.9957,332.8968,332.9562,1918.0
2024-03-05 13:10:00,336.5,336.58,336.43,336.58,1486.0,332.966,333.0452,332.8968,333.0452,1486.0
2024-03-05 13:15:00,336.54,336.62,335.9,336.02,2897.0,333.0056,333.0848,332.3723,332.4911,2897.0
2024-03-05 13:20:00,335.93,335.93,335.66,335.66,2580.0,332.402,332.402,332.1349,332.1349,2580.0
2024-03-05 13:25:00,335.67,335.81,335.56,335.65,2536.0,332.1448,332.2833,332.0359,332.125,2536.0
2024-03-05 13:30:00,335.52,336.16,335.42,335.88,5112.0,331.9963,332.6296,331.8974,332.3526,5112.0
2024-03-05 13:35:00,335.88,335.88,335.6,335.86,1744.0,332.3526,332.3526,332.0755,332.3328,1744.0
2024-03-05 13:40:00,335.7,335.75,335.33,335.33,5094.0,332.1744,332.2239,331.8083,331.8083,5094.0
2024-03-05 13:45:00,335.46,335.6,335.43,335.48,2158.0,331.937,332.0755,331.9073,331.9568,2158.0
2024-03-05 13:50:00,335.48,335.48,335.04,335.07,5879.0,331.9568,331.9568,331.5214,331.5511,5879.0
2024-03-05 13:55:00,335.09,335.21,334.84,335.03,3355.0,331.5709,331.6896,331.3235,331.5115,3355.0
2024-03-05 14:00:00,335.04,335.26,335.01,335.15,5509.0,331.5214,331.7391,331.4917,331.6302,5509.0
2024-03-05 14:05:00,335.11,335.51,334.92,335.38,3955.0,331.5906,331.9864,331.4026,331.8578,3955.0
2024-03-05 14:10:00,335.37,335.56,335.15,335.16,2753.0,331.8479,332.0359,331.6302,331.6401,2753.0
2024-03-05 14:15:00,335.41,335.49,335.23,335.36,3951.0,331.8875,331.9667,331.7094,331.838,3951.0
2024-03-05 14:20:00,335.43,335.43,335.09,335.1,3398.0,331.9073,331.9073,331.5709,331.5808,3398.0
2024-03-05 14:25:00,335.1,335.31,335.09,335.24,2909.0,331.5808,331.7885,331.5709,331.7193,2909.0
2024-03-05 14:30:00,335.16,335.2,334.7,334.79,2906.0,331.6401,331.6797,331.185,331.274,2906.0
2024-03-05 14:35:00,334.7,334.74,334.46,334.7,7424.0,331.185,331.2245,330.9475,331.185,7424.0
2024-03-05 14:40:00,334.61,334.61,334.26,334.26,1847.0,331.0959,331.0959,330.7496,330.7496,1847.0
2024-03-05 14:45:00,334.18,334.23,333.93,334.06,3341.0,330.6704,330.7199,330.423,330.5517,3341.0
2024-03-05 14:50:00,334.13,334.28,334.09,334.12,2504.0,330.6209,330.7694,330.5814,330.611,2504.0
2024-03-05 14:55:00,334.07,334.18,333.93,333.93,11378.0,330.5616,330.6704,330.423,330.423,11378.0
2024-03-05 15:00:00,333.92,333.92,333.59,333.62,4408.0,330.4131,330.4131,330.0866,330.1163,4408.0
2024-03-05 15:05:00,333.77,334.06,333.19,333.31,11810.0,330.2647,330.5517,329.6908,329.8095,11810.0
2024-03-05 15:10:00,333.23,333.25,332.63,332.63,6869.0,329.7304,329.7502,329.1367,329.1367,6869.0
2024-03-05 15:15:00,332.59,333.06,332.59,332.72,6813.0,329.0971,329.5622,329.0971,329.2257,6813.0
2024-03-05 15:20:00,332.78,332.94,332.41,332.73,10979.0,329.2851,329.4434,328.919,329.2356,10979.0
2024-03-05 15:25:00,332.69,332.8,332.33,332.33,1418.0,329.1961,329.3049,328.8398,328.8398,1418.0
2024-03-05 15:30:00,332.38,332.78,332.26,332.7,10974.0,328.8893,329.2851,328.7706,329.206,10974.0
2024-03-05 15:35:00,332.67,332.81,332.48,332.54,7042.0,329.1763,329.3148,328.9883,329.0476,7042.0
2024-03-05 15:40:00,332.48,332.84,332.25,332.47,12628.0,328.9883,329.3445,328.7607,328.9784,12628.0
2024-03-05 15:45:00,332.69,333.31,332.65,333.19,11080.0,329.1961,329.8095,329.1565,329.6908,11080.0
2024-03-05 15:50:00,333.28,333.69,333.18,333.68,20507.0,329.7799,330.1856,329.6809,330.1757,20507.0
2024-03-05 15:55:00,333.69,334.0,333.25,333.28,61801.0,330.1856,330.4923,329.7502,329.7799,61801.0
2024-03-06 09:30:00,336.28,337.03,335.94,336.05,16796.0,332.7484,333.4905,332.4119,332.5208,16796.0
2024-03-06 09:35:00,336.05,336.05,335.13,335.33,8284.0,332.5208,332.5208,331.6104,331.8083,8284.0
2024-03-06 09:40:00,335.12,335.56,334.52,335.07,10060.0,331.6005,332.0359,331.0068,331.5511,10060.0
2024-03-06 09:45:00,335.3,335.57,334.53,334.69,9295.0,331.7787,332.0458,331.0167,331.1751,9295.0
2024-03-06 09:50:00,334.54,334.65,334.21,334.45,5189.0,331.0266,331.1355,330.7001,330.9376,5189.0
2024-03-06 09:55:00,334.33,335.42,334.33,335.37,9974.0,330.8188,331.8974,330.8188,331.8479,9974.0
2024-03-06 10:00:00,335.27,335.66,334.68,334.74,14253.0,331.749,332.1349,331.1652,331.2245,14253.0
2024-03-06 10:05:00,334.74,335.19,334.55,335.06,6778.0,331.2245,331.6698,331.0365,331.5412,6778.0
2024-03-06 10:10:00,335.23,335.74,335.09,335.7,6823.0,331.7094,332.214,331.5709,332.1744,6823.0
2024-03-06 10:15:00,335.73,336.0,335.69,335.88,11695.0,332.2041,332.4713,332.1646,332.3526,11695.0
2024-03-06 10:20:00,335.9,336.0,335.74,335.99,5237.0,332.3723,332.4713,332.214,332.4614,5237.0
2024-03-06 10:25:00,335.86,336.01,335.62,335.82,18126.0,332.3328,332.4812,332.0953,332.2932,18126.0
2024-03-06 10:30:00,335.72,335.72,334.94,335.37,5862.0,332.1942,332.1942,331.4224,331.8479,5862.0
2024-03-06 10:35:00,335.4,335.57,335.2,335.42,9556.0,331.8776,332.0458,331.6797,331.8974,9556.0
2024-03-06 10:40:00,335.39,335.44,335.18,335.24,2410.0,331.8677,331.9172,331.6599,331.7193,2410.0
2024-03-06 10:45:00,335.24,335.24,334.34,334.37,5475.0,331.7193,331.7193,330.8287,330.8584,5475.0
2024-03-06 10:50:00,334.42,334.83,334.36,334.5,13847.0,330.9079,331.3136,330.8485,330.9871,13847.0
2024-03-06 10:55:00,334.47,335.01,334.47,335.01,11457.0,330.9574,331.4917,330.9574,331.4917,11457.0
2024-03-06 11:00:00,335.0,335.49,334.99,335.1,4360.0,331.4818,331.9667,331.4719,331.5808,4360.0
2024-03-06 11:05:00,334.96,335.02,334.75,334.85,1478.0,331.4422,331.5016,331.2344,331.3334,1478.0
2024-03-06 11:10:00,334.87,335.13,334.79,335.04,3437.0,331.3532,331.6104,331.274,331.5214,3437.0
2024-03-06 11:15:00,335.06,335.06,334.9,335.03,2120.0,331.5412,331.5412,331.3829,331.5115,2120.0
2024-03-06 11:20:00,334.88,334.89,334.43,334.75,4036.0,331.3631,331.373,330.9178,331.2344,4036.0
2024-03-06 11:25:00,334.69,335.03,334.6,334.86,6558.0,331.1751,331.5115,331.086,331.3433,6558.0
2024-03-06 11:30:00,334.97,335.47,334.87,335.06,8192.0,331.4521,331.9469,331.3532,331.5412,8192.0
2024-03-06 11:35:00,335.06,335.42,334.95,335.17,6830.0,331.5412,331.8974,331.4323,331.65,6830.0
2024-03-06 11:40:00,335.18,335.34,335.08,335.34,4034.0,331.6599,331.8182,331.561,331.8182,4034.0
2024-03-06 11:45:00,335.52,335.68,335.48,335.58,2862.0,331.9963,332.1547,331.9568,332.0557,2862.0
2024-03-06 11:50:00,335.59,335.8,335.53,335.55,4133.0,332.0656,332.2734,332.0062,332.026,4133.0
2024-03-06 11:55:00,335.55,335.69,335.46,335.64,3206.0,332.026,332.1646,331.937,332.1151,3206.0
2024-03-06 12:00:00,335.64,336.23,335.64,336.09,10025.0,332.1151,332.6989,332.1151,332.5604,10025.0
2024-03-06 12:05:00,336.37,336.57,336.3,336.37,4503.0,332.8374,333.0353,332.7681,332.8374,4503.0
2024-03-06 12:10:00,336.4,336.97,336.4,336.87,4264.0,332.8671,333.4311,332.8671,333.3322,4264.0
2024-03-06 12:15:00,336.78,336.89,336.56,336.56,6288.0,333.2431,333.352,333.0254,333.0254,6288.0
2024-03-06 12:20:00,336.56,337.09,336.56,336.85,10302.0,333.0254,333.5499,333.0254,333.3124,10302.0
2024-03-06 12:25:00,336.91,336.96,336.76,336.76,3460.0,333.3717,333.4212,333.2233,333.2233,3460.0
2024-03-06 12:30:00,336.74,337.06,336.49,336.49,3056.0,333.2035,333.5202,332.9562,332.9562,3056.0
2024-03-06 12:35:00,336.73,336.82,336.72,336.81,1916.0,333.1936,333.2827,333.1837,333.2728,1916.0
2024-03-06 12:40:00,336.87,336.87,336.74,336.77,1223.0,333.3322,333.3322,333.2035,333.2332,1223.0
2024-03-06 12:45:00,336.77,336.77,336.55,336.63,3527.0,333.2332,333.2332,333.0155,333.0947,3527.0
2024-03-06 12:50:00,336.63,336.64,336.35,336.44,2106.0,333.0947,333.1046,332.8176,332.9067,2106.0
2024-03-06 12:55:00,336.44,336.45,336.25,336.31,3524.0,332.9067,332.9166,332.7187,332.778,3524.0
2024-03-06 13:00:00,336.38,336.64,336.3,336.58,9619.0,332.8473,333.1046,332.7681,333.0452,9619.0
2024-03-06 13:05:00,336.59,336.59,336.29,336.31,3858.0,333.0551,333.0551,332.7583,332.778,3858.0
2024-03-06 13:10:00,336.38,336.48,336.12,336.28,2827.0,332.8473,332.9463,332.59,332.7484,2827.0
2024-03-06 13:15:00,336.3,336.45,336.19,336.32,3632.0,332.7681,332.9166,332.6593,332.7879,3632.0
2024-03-06 13:20:00,336.38,336.58,336.32,336.43,3413.0,332.8473,333.0452,332.7879,332.8968,3413.0
2024-03-06 13:25:00,336.5,336.61,336.4,336.61,3115.0,332.966,333.0749,332.8671,333.0749,3115.0
2024-03-06 13:30:00,336.62,336.64,335.49,335.61,7695.0,333.0848,333.1046,331.9667,332.0854,7695.0
2024-03-06 13:35:00,335.6,335.66,335.29,335.61,3767.0,332.0755,332.1349,331.7688,332.0854,3767.0
2024-03-06 13:40:00,335.7,336.12,335.59,336.12,5325.0,332.1744,332.59,332.0656,332.59,5325.0
2024-03-06 13:45:00,336.06,336.12,334.93,334.94,3623.0,332.5307,332.59,331.4125,331.4224,3623.0
2024-03-06 13:50:00,334.89,335.35,334.75,335.16,5643.0,331.373,331.8281,331.2344,331.6401,5643.0
2024-03-06 13:55:00,335.11,335.52,335.09,335.52,3153.0,331.5906,331.9963,331.5709,331.9963,3153.0
2024-03-06 14:00:00,335.39,335.39,335.05,335.22,5399.0,331.8677,331.8677,331.5313,331.6995,5399.0
2024-03-06 14:05:00,335.31,335.81,335.31,335.69,5640.0,331.7885,332.2833,331.7885,332.1646,5640.0
2024-03-06 14:10:00,335.6,335.7,335.31,335.48,2816.0,332.0755,332.1744,331.7885,331.9568,2816.0
2024-03-06 14:15:00,335.11,335.39,334.74,335.39,4431.0,331.5906,331.8677,331.2245,331.8677,4431.0
2024-03-06 14:20:00,335.38,335.83,335.27,335.7,4378.0,331.8578,332.3031,331.749,332.1744,4378.0
2024-03-06 14:25:00,335.8,336.16,335.62,336.07,4027.0,332.2734,332.6296,332.0953,332.5406,4027.0
2024-03-06 14:30:00,336.14,336.15,335.78,336.09,8762.0,332.6098,332.6197,332.2536,332.5604,8762.0
2024-03-06 14:35:00,336.09,336.2,335.83,336.11,5733.0,332.5604,332.6692,332.3031,332.5801,5733.0
2024-03-06 14:40:00,336.1,336.18,335.94,336.1,2794.0,332.5702,332.6494,332.4119,332.5702,2794.0
2024-03-06 14:45:00,336.02,336.02,335.57,335.84,7459.0,332.4911,332.4911,332.0458,332.313,7459.0
2024-03-06 14:50:00,336.0,336.18,335.91,336.1,6593.0,332.4713,332.6494,332.3822,332.5702,6593.0
2024-03-06 14:55:00,336.17,336.17,335.81,336.0,7239.0,332.6395,332.6395,332.2833,332.4713,7239.0
2024-03-06 15:00:00,335.9,336.12,335.77,336.12,4993.0,332.3723,332.59,332.2437,332.59,4993.0
2024-03-06 15:05:00,336.07,336.31,336.01,336.15,4396.0,332.5406,332.778,332.4812,332.6197,4396.0
2024-03-06 15:10:00,336.24,336.33,335.78,335.78,3925.0,332.7088,332.7978,332.2536,332.2536,3925.0
2024-03-06 15:15:00,335.74,336.33,335.73,336.13,5395.0,332.214,332.7978,332.2041,332.5999,5395.0
2024-03-06 15:20:00,336.14,336.26,335.89,336.23,9932.0,332.6098,332.7286,332.3625,332.6989,9932.0
2024-03-06 15:25:00,336.25,337.16,336.25,337.16,12225.0,332.7187,333.6191,332.7187,333.6191,12225.0
2024-03-06 15:30:00,337.07,337.31,336.58,336.58,23445.0,333.5301,333.7675,333.0452,333.0452,23445.0
2024-03-06 15:35:00,336.41,337.13,336.32,337.07,10976.0,332.877,333.5894,332.7879,333.5301,10976.0
2024-03-06 15:40:00,337.1,337.44,337.1,337.29,7256.0,333.5597,333.8962,333.5597,333.7478,7256.0
2024-03-06 15:45:00,337.28,337.28,336.93,337.0,13466.0,333.7379,333.7379,333.3915,333.4608,13466.0
2024-03-06 15:50:00,336.99,337.08,336.18,336.56,16389.0,333.4509,333.54,332.6494,333.0254,16389.0
2024-03-06 15:55:00,336.63,336.88,336.38,336.63,44701.0,333.0947,333.3421,332.8473,333.0947,44701.0
2024-03-07 09:30:00,344.0,344.17,340.0,340.87,54568.0,340.3873,340.5555,336.4293,337.2902,54568.0
2024-03-07 09:35:00,341.48,344.51,341.0,344.51,16421.0,337.8937,340.8919,337.4188,340.8919,16421.0
2024-03-07 09:40:00,344.67,345.37,343.55,343.56,40098.0,341.0502,341.7429,339.942,339.9519,40098.0
2024-03-07 09:45:00,343.77,345.11,343.6,344.5,15064.0,340.1597,341.4856,339.9915,340.882,15064.0
2024-03-07 09:50:00,344.5,345.29,343.8,345.29,9533.0,340.882,341.6637,340.1894,341.6637,9533.0
2024-03-07 09:55:00,345.08,345.37,344.56,345.11,36367.0,341.4559,341.7429,340.9414,341.4856,36367.0
2024-03-07 10:00:00,345.07,345.5,344.26,344.47,19270.0,341.446,341.8715,340.6446,340.8523,19270.0
2024-03-07 10:05:00,344.42,345.0,344.05,344.06,10061.0,340.8029,341.3768,340.4368,340.4467,10061.0
2024-03-07 10:10:00,344.07,344.5,343.79,344.41,18975.0,340.4565,340.882,340.1795,340.793,18975.0
2024-03-07 10:15:00,344.38,344.5,343.84,344.14,8646.0,340.7633,340.882,340.229,340.5258,8646.0
2024-03-07 10:20:00,344.18,345.17,343.75,345.15,24342.0,340.5654,341.545,340.1399,341.5252,24342.0
2024-03-07 10:25:00,345.15,346.14,345.07,345.81,21370.0,341.5252,342.5048,341.446,342.1783,21370.0
2024-03-07 10:30:00,345.76,346.13,345.46,345.59,7378.0,342.1288,342.4949,341.8319,341.9606,7378.0
2024-03-07 10:35:00,345.66,345.86,344.5,344.79,13739.0,342.0298,342.2277,340.882,341.169,13739.0
2024-03-07 10:40:00,344.81,345.23,344.5,345.23,9366.0,341.1888,341.6044,340.882,341.6044,9366.0
2024-03-07 10:45:00,345.25,345.29,344.6,344.81,6954.0,341.6242,341.6637,340.981,341.1888,6954.0
2024-03-07 10:50:00,344.81,345.41,344.64,344.64,14073.0,341.1888,341.7825,341.0206,341.0206,14073.0
2024-03-07 10:55:00,344.52,345.15,344.49,345.02,7452.0,340.9018,341.5252,340.8721,341.3966,7452.0
2024-03-07 11:00:00,345.13,345.2,344.57,344.63,5535.0,341.5054,341.5747,340.9513,341.0107,5535.0
2024-03-07 11:05:00,344.69,344.71,343.92,343.92,6988.0,341.07,341.0898,340.3081,340.3081,6988.0
2024-03-07 11:10:00,344.06,344.18,343.78,343.84,10348.0,340.4467,340.5654,340.1696,340.229,10348.0
2024-03-07 11:15:00,343.72,343.82,343.11,343.24,12476.0,340.1102,340.2092,339.5066,339.6353,12476.0
2024-03-07 11:20:00,343.2,343.97,343.2,343.72,10297.0,339.5957,340.3576,339.5957,340.1102,10297.0
2024-03-07 11:25:00,343.63,343.92,343.38,343.84,5934.0,340.0212,340.3081,339.7738,340.229,5934.0
2024-03-07 11:30:00,343.7,343.73,342.94,343.14,6177.0,340.0904,340.1201,339.3384,339.5363,6177.0
2024-03-07 11:35:00,343.23,343.33,342.74,342.98,13403.0,339.6254,339.7243,339.1405,339.378,13403.0
2024-03-07 11:40:00,343.04,343.63,342.97,343.43,24491.0,339.4374,340.0212,339.3681,339.8233,24491.0
2024-03-07 11:45:00,343.49,343.5,343.05,343.26,8811.0,339.8826,339.8925,339.4473,339.6551,8811.0
2024-03-07 11:50:00,342.94,343.4,342.94,343.31,9016.0,339.3384,339.7936,339.3384,339.7045,9016.0
2024-03-07 11:55:00,343.34,343.68,343.18,343.68,8695.0,339.7342,340.0706,339.5759,340.0706,8695.0
2024-03-07 12:00:00,343.7,344.29,343.65,344.23,3147.0,340.0904,340.6742,340.041,340.6149,3147.0
2024-03-07 12:05:00,344.26,344.26,343.69,344.02,7075.0,340.6446,340.6446,340.0805,340.4071,7075.0
2024-03-07 12:10:00,344.09,344.34,344.06,344.22,4656.0,340.4763,340.7237,340.4467,340.605,4656.0
2024-03-07 12:15:00,344.22,344.52,344.21,344.42,1725.0,340.605,340.9018,340.5951,340.8029,1725.0
2024-03-07 12:20:00,344.34,344.46,344.09,344.42,3999.0,340.7237,340.8425,340.4763,340.8029,3999.0
2024-03-07 12:25:00,344.52,344.52,344.2,344.26,5644.0,340.9018,340.9018,340.5852,340.6446,5644.0
2024-03-07 12:30:00,344.14,344.21,343.75,343.97,4207.0,340.5258,340.5951,340.1399,340.3576,4207.0
2024-03-07 12:35:00,343.89,344.37,343.89,344.31,8750.0,340.2784,340.7534,340.2784,340.694,8750.0
2024-03-07 12:40:00,344.35,344.37,344.03,344.28,5010.0,340.7336,340.7534,340.417,340.6643,5010.0
2024-03-07 12:45:00,344.4,344.78,344.33,344.48,9416.0,340.7831,341.1591,340.7138,340.8622,9416.0
2024-03-07 12:50:00,344.46,344.69,344.25,344.5,5280.0,340.8425,341.07,340.6347,340.882,5280.0
2024-03-07 12:55:00,344.39,344.63,344.14,344.62,4427.0,340.7732,341.0107,340.5258,341.0008,4427.0
2024-03-07 13:00:00,344.64,344.71,344.44,344.5,5648.0,341.0206,341.0898,340.8227,340.882,5648.0
2024-03-07 13:05:00,344.44,344.73,344.37,344.68,4043.0,340.8227,341.1096,340.7534,341.0601,4043.0
2024-03-07 13:10:00,344.76,344.76,344.34,344.35,4477.0,341.1393,341.1393,340.7237,340.7336,4477.0
2024-03-07 13:15:00,344.43,344.44,344.1,344.17,2154.0,340.8128,340.8227,340.4862,340.5555,2154.0
2024-03-07 13:20:00,344.15,344.18,343.66,343.83,3189.0,340.5357,340.5654,340.0509,340.2191,3189.0
2024-03-07 13:25:00,343.75,344.3,343.75,344.21,6057.0,340.1399,340.6841,340.1399,340.5951,6057.0
2024-03-07 13:30:00,344.2,344.69,344.03,344.62,8636.0,340.5852,341.07,340.417,341.0008,8636.0
2024-03-07 13:35:00,344.65,344.71,344.14,344.26,7190.0,341.0305,341.0898,340.5258,340.6446,7190.0
2024-03-07 13:40:00,344.14,344.28,343.9,344.25,4179.0,340.5258,340.6643,340.2883,340.6347,4179.0
2024-03-07 13:45:00,344.17,344.37,344.14,344.14,5253.0,340.5555,340.7534,340.5258,340.5258,5253.0
2024-03-07 13:50:00,344.27,344.28,343.92,344.16,4227.0,340.6544,340.6643,340.3081,340.5456,4227.0
2024-03-07 13:55:00,344.11,344.24,343.99,344.12,2816.0,340.4961,340.6248,340.3774,340.506,2816.0
2024-03-07 14:00:00,344.09,344.25,343.97,344.17,3978.0,340.4763,340.6347,340.3576,340.5555,3978.0
2024-03-07 14:05:00,344.14,344.6,344.14,344.6,6526.0,340.5258,340.981,340.5258,340.981,6526.0
2024-03-07 14:10:00,344.6,344.96,344.59,344.89,5436.0,340.981,341.3372,340.9711,341.2679,5436.0
2024-03-07 14:15:00,344.94,344.94,344.31,344.54,7796.0,341.3174,341.3174,340.694,340.9216,7796.0
2024-03-07 14:20:00,344.34,344.48,344.23,344.39,6452.0,340.7237,340.8622,340.6149,340.7732,6452.0
2024-03-07 14:25:00,344.34,344.48,344.25,344.34,6013.0,340.7237,340.8622,340.6347,340.7237,6013.0
2024-03-07 14:30:00,344.33,344.33,344.0,344.03,7669.0,340.7138,340.7138,340.3873,340.417,7669.0
2024-03-07 14:35:00,343.95,344.41,343.94,344.41,6087.0,340.3378,340.793,340.3279,340.793,6087.0
2024-03-07 14:40:00,344.42,344.51,344.37,344.37,6312.0,340.8029,340.8919,340.7534,340.7534,6312.0
2024-03-07 14:45:00,344.27,344.47,344.12,344.44,6306.0,340.6544,340.8523,340.506,340.8227,6306.0
2024-03-07 14:50:00,344.52,344.55,344.39,344.54,5658.0,340.9018,340.9315,340.7732,340.9216,5658.0
2024-03-07 14:55:00,344.47,344.47,343.77,343.84,3665.0,340.8523,340.8523,340.1597,340.229,3665.0
2024-03-07 15:00:00,343.84,343.95,343.51,343.84,6792.0,340.229,340.3378,339.9024,340.229,6792.0
2024-03-07 15:05:00,343.95,344.12,343.86,344.1,5038.0,340.3378,340.506,340.2488,340.4862,5038.0
2024-03-07 15:10:00,344.11,344.32,344.03,344.32,5170.0,340.4961,340.7039,340.417,340.7039,5170.0
2024-03-07 15:15:00,344.34,344.39,344.1,344.15,4436.0,340.7237,340.7732,340.4862,340.5357,4436.0
2024-03-07 15:20:00,344.15,344.15,343.73,343.84,5685.0,340.5357,340.5357,340.1201,340.229,5685.0
2024-03-07 15:25:00,343.84,344.01,343.76,343.85,6658.0,340.229,340.3972,340.1498,340.2389,6658.0
2024-03-07 15:30:00,343.84,344.09,343.78,344.09,9336.0,340.229,340.4763,340.1696,340.4763,9336.0
2024-03-07 15:35:00,344.09,344.32,344.07,344.3,8219.0,340.4763,340.7039,340.4565,340.6841,8219.0
2024-03-07 15:40:00,344.3,344.52,344.3,344.5,11218.0,340.6841,340.9018,340.6841,340.882,11218.0
2024-03-07 15:45:00,344.47,344.82,344.33,344.34,16768.0,340.8523,341.1987,340.7138,340.7237,16768.0
2024-03-07 15:50:00,344.39,344.66,344.14,344.65,16158.0,340.7732,341.0404,340.5258,341.0305,16158.0
2024-03-07 15:55:00,344.65,345.26,344.23,344.52,55026.0,341.0305,341.634,340.6149,340.9018,55026.0
2024-03-08 09:30:00,346.06,346.06,345.02,345.59,24542.0,342.4256,342.4256,341.3966,341.9606,24542.0
2024-03-08 09:35:00,345.59,346.05,344.79,345.36,9506.0,341.9606,342.4158,341.169,341.733,9506.0
2024-03-08 09:40:00,344.98,345.53,344.48,345.3,3440.0,341.357,341.9012,340.8622,341.6736,3440.0
2024-03-08 09:45:00,344.96,345.59,344.6,344.94,4761.0,341.3372,341.9606,340.981,341.3174,4761.0
2024-03-08 09:50:00,344.96,345.88,344.71,345.69,9155.0,341.3372,342.2475,341.0898,342.0595,9155.0
2024-03-08 09:55:00,345.84,346.43,345.57,346.21,7820.0,342.208,342.7918,341.9408,342.5741,7820.0
2024-03-08 10:00:00,346.29,346.62,345.78,345.92,7481.0,342.6532,342.9798,342.1486,342.2871,7481.0
2024-03-08 10:05:00,345.78,346.02,345.37,345.9,6259.0,342.1486,342.3861,341.7429,342.2673,6259.0
2024-03-08 10:10:00,345.96,346.09,345.6,345.78,10622.0,342.3267,342.4553,341.9705,342.1486,10622.0
2024-03-08 10:15:00,345.76,345.87,345.09,345.21,9505.0,342.1288,342.2376,341.4658,341.5846,9505.0
2024-03-08 10:20:00,345.19,345.62,345.19,345.44,3911.0,341.5648,341.9903,341.5648,341.8122,3911.0
2024-03-08 10:25:00,345.29,345.51,344.69,345.0,8188.0,341.6637,341.8814,341.07,341.3768,8188.0
2024-03-08 10:30:00,345.05,345.05,344.63,344.66,2316.0,341.4263,341.4263,341.0107,341.0404,2316.0
2024-03-08 10:35:00,344.87,344.87,344.43,344.83,2734.0,341.2481,341.2481,340.8128,341.2086,2734.0
2024-03-08 10:40:00,344.83,345.88,344.82,345.67,8271.0,341.2086,342.2475,341.1987,342.0397,8271.0
2024-03-08 10:45:00,345.76,346.03,345.2,345.92,3425.0,342.1288,342.396,341.5747,342.2871,3425.0
2024-03-08 10:50:00,346.16,347.15,346.13,347.02,6418.0,342.5246,343.5042,342.4949,343.3756,6418.0
2024-03-08 10:55:00,347.46,347.71,346.86,347.11,10026.0,343.8109,344.0583,343.2172,343.4646,10026.0
2024-03-08 11:00:00,347.07,347.26,346.77,346.78,5502.0,343.425,343.613,343.1282,343.1381,5502.0
2024-03-08 11:05:00,346.68,346.68,346.16,346.42,5392.0,343.0391,343.0391,342.5246,342.7819,5392.0
2024-03-08 11:10:00,346.39,346.39,345.96,346.22,6705.0,342.7522,342.7522,342.3267,342.584,6705.0
2024-03-08 11:15:00,346.29,346.46,346.01,346.05,7166.0,342.6532,342.8214,342.3762,342.4158,7166.0
2024-03-08 11:20:00,345.91,346.2,345.67,345.67,8216.0,342.2772,342.5642,342.0397,342.0397,8216.0
2024-03-08 11:25:00,345.91,345.91,345.42,345.42,1737.0,342.2772,342.2772,341.7924,341.7924,1737.0
2024-03-08 11:30:00,345.42,345.67,344.99,345.0,7521.0,341.7924,342.0397,341.3669,341.3768,7521.0
2024-03-08 11:35:00,345.18,345.22,344.87,345.1,8199.0,341.5549,341.5945,341.2481,341.4757,8199.0
2024-03-08 11:40:00,345.09,345.09,344.71,344.85,10156.0,341.4658,341.4658,341.0898,341.2284,10156.0
2024-03-08 11:45:00,344.85,345.13,344.61,344.75,16178.0,341.2284,341.5054,340.9909,341.1294,16178.0
2024-03-08 11:50:00,344.82,345.54,344.8,345.31,4942.0,341.1987,341.9111,341.1789,341.6835,4942.0
2024-03-08 11:55:00,345.41,345.5,345.05,345.08,10046.0,341.7825,341.8715,341.4263,341.4559,10046.0
2024-03-08 12:00:00,344.99,345.36,344.74,345.01,7153.0,341.3669,341.733,341.1195,341.3867,7153.0
2024-03-08 12:05:00,344.97,344.97,344.53,344.75,4607.0,341.3471,341.3471,340.9117,341.1294,4607.0
2024-03-08 12:10:00,344.75,345.18,344.72,345.07,10105.0,341.1294,341.5549,341.0997,341.446,10105.0
2024-03-08 12:15:00,345.22,345.25,344.61,344.68,6276.0,341.5945,341.6242,340.9909,341.0601,6276.0
2024-03-08 12:20:00,344.61,344.93,344.43,344.56,4908.0,340.9909,341.3075,340.8128,340.9414,4908.0
2024-03-08 12:25:00,344.48,344.7,344.09,344.56,5162.0,340.8622,341.0799,340.4763,340.9414,5162.0
2024-03-08 12:30:00,344.67,344.71,344.43,344.7,2578.0,341.0502,341.0898,340.8128,341.0799,2578.0
2024-03-08 12:35:00,344.69,344.88,344.54,344.82,3216.0,341.07,341.258,340.9216,341.1987,3216.0
2024-03-08 12:40:00,344.91,344.91,344.68,344.76,2653.0,341.2877,341.2877,341.0601,341.1393,2653.0
2024-03-08 12:45:00,344.76,344.77,344.43,344.67,1370.0,341.1393,341.1492,340.8128,341.0502,1370.0
2024-03-08 12:50:00,344.63,344.63,343.87,344.08,2042.0,341.0107,341.0107,340.2586,340.4664,2042.0
2024-03-08 12:55:00,343.97,344.08,343.81,344.05,5060.0,340.3576,340.4664,340.1993,340.4368,5060.0
2024-03-08 13:00:00,343.83,343.86,343.44,343.46,2562.0,340.2191,340.2488,339.8332,339.853,2562.0
2024-03-08 13:05:00,343.33,343.4,343.14,343.39,3335.0,339.7243,339.7936,339.5363,339.7837,3335.0
2024-03-08 13:10:00,343.14,343.3,343.03,343.16,4657.0,339.5363,339.6946,339.4275,339.5561,4657.0
2024-03-08 13:15:00,343.23,343.34,343.14,343.2,3524.0,339.6254,339.7342,339.5363,339.5957,3524.0
2024-03-08 13:20:00,343.1,343.1,342.72,342.72,1525.0,339.4967,339.4967,339.1207,339.1207,1525.0
2024-03-08 13:25:00,342.66,342.9,342.3,342.38,3432.0,339.0614,339.2988,338.7051,338.7843,3432.0
2024-03-08 13:30:00,342.33,342.47,342.09,342.39,4301.0,338.7348,338.8734,338.4973,338.7942,4301.0
2024-03-08 13:35:00,342.19,342.32,342.04,342.23,5219.0,338.5963,338.7249,338.4479,338.6359,5219.0
2024-03-08 13:40:00,342.0,342.14,341.77,341.93,3900.0,338.4083,338.5468,338.1807,338.339,3900.0
2024-03-08 13:45:00,341.83,341.83,341.55,341.67,3929.0,338.2401,338.2401,337.963,338.0818,3929.0
2024-03-08 13:50:00,341.57,341.58,341.22,341.38,3152.0,337.9828,337.9927,337.6365,337.7948,3152.0
2024-03-08 13:55:00,341.56,341.65,341.45,341.65,1648.0,337.9729,338.062,337.8641,338.062,1648.0
2024-03-08 14:00:00,341.59,342.2,341.58,342.11,6450.0,338.0026,338.6062,337.9927,338.5171,6450.0
2024-03-08 14:05:00,342.09,342.62,341.99,342.57,9892.0,338.4973,339.0218,338.3984,338.9723,9892.0
2024-03-08 14:10:00,342.53,342.53,342.07,342.17,6508.0,338.9327,338.9327,338.4776,338.5765,6508.0
2024-03-08 14:15:00,342.21,342.96,342.21,342.54,11598.0,338.6161,339.3582,338.6161,338.9426,11598.0
2024-03-08 14:20:00,342.7,342.94,342.69,342.82,1598.0,339.1009,339.3384,339.091,339.2197,1598.0
2024-03-08 14:25:00,342.91,343.28,342.63,343.11,10917.0,339.3087,339.6748,339.0317,339.5066,10917.0
2024-03-08 14:30:00,343.17,343.18,342.81,342.86,3880.0,339.566,339.5759,339.2098,339.2593,3880.0
2024-03-08 14:35:00,342.86,343.16,342.7,342.7,4494.0,339.2593,339.5561,339.1009,339.1009,4494.0
2024-03-08 14:40:00,342.8,342.93,342.64,342.86,4343.0,339.1999,339.3285,339.0416,339.2593,4343.0
2024-03-08 14:45:00,342.8,342.96,342.63,342.79,4481.0,339.1999,339.3582,339.0317,339.19,4481.0
2024-03-08 14:50:00,342.79,343.07,342.54,342.63,11509.0,339.19,339.467,338.9426,339.0317,11509.0
2024-03-08 14:55:00,342.65,342.73,342.22,342.33,6905.0,339.0515,339.1306,338.626,338.7348,6905.0
2024-03-08 15:00:00,342.23,342.47,342.23,342.37,3780.0,338.6359,338.8734,338.6359,338.7744,3780.0
2024-03-08 15:05:00,342.27,342.62,342.14,342.3,18907.0,338.6755,339.0218,338.5468,338.7051,18907.0
2024-03-08 15:10:00,342.22,342.22,341.69,341.82,11556.0,338.626,338.626,338.1015,338.2302,11556.0
2024-03-08 15:15:00,341.73,341.87,341.72,341.86,2468.0,338.1411,338.2797,338.1312,338.2698,2468.0
2024-03-08 15:20:00,341.77,342.37,341.77,342.21,11107.0,338.1807,338.7744,338.1807,338.6161,11107.0
2024-03-08 15:25:00,342.21,342.4,341.29,341.35,7162.0,338.6161,338.8041,337.7057,337.7651,7162.0
2024-03-08 15:30:00,341.27,341.65,341.18,341.39,8485.0,337.686,338.062,337.5969,337.8047,8485.0
2024-03-08 15:35:00,341.39,341.45,340.77,340.8,15682.0,337.8047,337.8641,337.1912,337.2209,15682.0
2024-03-08 15:40:00,340.83,341.52,340.83,341.27,11740.0,337.2506,337.9333,337.2506,337.686,11740.0
2024-03-08 15:45:00,341.28,341.5,340.96,341.02,17909.0,337.6958,337.9135,337.3792,337.4386,17909.0
2024-03-08 15:50:00,340.95,341.19,340.71,341.13,20468.0,337.3693,337.6068,337.1318,337.5474,20468.0
2024-03-08 15:55:00,341.11,341.17,340.07,340.67,78721.0,337.5276,337.587,336.4986,337.0923,78721.0
2024-03-11 09:30:00,340.29,340.64,338.53,339.09,19275.0,336.7162,337.0626,334.9747,335.5288,19275.0
2024-03-11 09:35:00,339.18,339.18,337.67,338.49,7449.0,335.6179,335.6179,334.1238,334.9351,7449.0
2024-03-11 09:40:00,338.1,338.12,337.35,338.12,7930.0,334.5492,334.569,333.8071,334.569,7930.0
2024-03-11 09:45:00,338.32,339.06,338.17,338.8,10042.0,334.7669,335.4992,334.6185,335.2419,10042.0
2024-03-11 09:50:00,338.76,339.15,338.01,338.35,12430.0,335.2023,335.5882,334.4602,334.7966,12430.0
2024-03-11 09:55:00,338.24,338.35,337.69,338.01,7338.0,334.6878,334.7966,334.1436,334.4602,7338.0
2024-03-11 10:00:00,338.05,338.32,337.19,337.19,5745.0,334.4998,334.7669,333.6488,333.6488,5745.0
2024-03-11 10:05:00,337.28,337.28,336.41,336.94,7245.0,333.7379,333.7379,332.877,333.4014,7245.0
2024-03-11 10:10:00,337.15,337.45,336.92,337.13,11146.0,333.6092,333.9061,333.3816,333.5894,11146.0
2024-03-11 10:15:00,337.13,337.3,336.81,337.28,5957.0,333.5894,333.7576,333.2728,333.7379,5957.0
2024-03-11 10:20:00,337.33,337.33,336.38,336.54,4986.0,333.7873,333.7873,332.8473,333.0056,4986.0
2024-03-11 10:25:00,336.38,336.38,335.92,336.16,5688.0,332.8473,332.8473,332.3921,332.6296,5688.0
2024-03-11 10:30:00,336.16,336.86,336.16,336.44,4957.0,332.6296,333.3223,332.6296,332.9067,4957.0
2024-03-11 10:35:00,336.68,336.73,336.31,336.67,7754.0,333.1442,333.1936,332.778,333.1343,7754.0
2024-03-11 10:40:00,336.67,337.12,336.61,336.91,3377.0,333.1343,333.5795,333.0749,333.3717,3377.0
2024-03-11 10:45:00,336.75,336.88,336.5,336.7,5537.0,333.2134,333.3421,332.966,333.1639,5537.0
2024-03-11 10:50:00,336.81,337.16,336.81,336.98,1500.0,333.2728,333.6191,333.2728,333.441,1500.0
2024-03-11 10:55:00,337.33,337.9,337.18,337.78,4501.0,333.7873,334.3513,333.6389,334.2326,4501.0
2024-03-11 11:00:00,337.78,337.87,337.53,337.75,3916.0,334.2326,334.3217,333.9852,334.2029,3916.0
2024-03-11 11:05:00,337.75,337.75,337.11,337.34,4398.0,334.2029,334.2029,333.5696,333.7972,4398.0
2024-03-11 11:10:00,337.34,337.34,336.34,336.87,5017.0,333.7972,333.7972,332.8077,333.3322,5017.0
2024-03-11 11:15:00,336.87,337.05,336.72,336.98,1727.0,333.3322,333.5103,333.1837,333.441,1727.0
2024-03-11 11:20:00,336.76,337.36,336.75,337.27,14593.0,333.2233,333.817,333.2134,333.728,14593.0
2024-03-11 11:25:00,337.27,337.28,336.67,336.79,12236.0,333.728,333.7379,333.1343,333.253,12236.0
2024-03-11 11:30:00,336.67,336.69,336.0,336.11,6139.0,333.1343,333.1541,332.4713,332.5801,6139.0
2024-03-11 11:35:00,336.2,336.41,336.1,336.35,3676.0,332.6692,332.877,332.5702,332.8176,3676.0
2024-03-11 11:40:00,336.3,336.77,336.3,336.48,950.0,332.7681,333.2332,332.7681,332.9463,950.0
2024-03-11 11:45:00,336.87,337.07,336.79,336.84,4910.0,333.3322,333.5301,333.253,333.3025,4910.0
2024-03-11 11:50:00,336.86,337.58,336.86,337.5,2520.0,333.3223,334.0347,333.3223,333.9555,2520.0
2024-03-11 11:55:00,337.5,337.51,337.09,337.18,3631.0,333.9555,333.9654,333.5499,333.6389,3631.0
2024-03-11 12:00:00,337.28,337.49,337.16,337.28,4440.0,333.7379,333.9457,333.6191,333.7379,4440.0
2024-03-11 12:05:00,337.28,337.77,337.28,337.66,3412.0,333.7379,334.2227,333.7379,334.1139,3412.0
2024-03-11 12:10:00,337.68,338.25,337.48,338.12,3119.0,334.1337,334.6977,333.9358,334.569,3119.0
2024-03-11 12:15:00,338.16,338.43,338.12,338.43,2016.0,334.6086,334.8758,334.569,334.8758,2016.0
2024-03-11 12:20:00,338.36,338.76,338.32,338.4,4614.0,334.8065,335.2023,334.7669,334.8461,4614.0
2024-03-11 12:25:00,338.38,338.53,338.3,338.53,2465.0,334.8263,334.9747,334.7471,334.9747,2465.0
2024-03-11 12:30:00,338.53,338.64,338.5,338.63,1616.0,334.9747,335.0836,334.945,335.0737,1616.0
2024-03-11 12:35:00,338.7,339.09,338.7,338.93,4028.0,335.1429,335.5288,335.1429,335.3705,4028.0
2024-03-11 12:40:00,338.95,339.44,338.95,339.44,3120.0,335.3903,335.8752,335.3903,335.8752,3120.0
2024-03-11 12:45:00,339.59,339.62,339.26,339.4,10375.0,336.0236,336.0533,335.6971,335.8356,10375.0
2024-03-11 12:50:00,339.48,340.0,339.28,340.0,2034.0,335.9148,336.4293,335.7169,336.4293,2034.0
2024-03-11 12:55:00,339.88,339.98,339.72,339.75,6675.0,336.3106,336.4095,336.1522,336.1819,6675.0
2024-03-11 13:00:00,339.78,339.85,339.58,339.82,6699.0,336.2116,336.2809,336.0137,336.2512,6699.0
2024-03-11 13:05:00,339.86,339.99,339.68,339.75,12162.0,336.2908,336.4194,336.1127,336.1819,12162.0
2024-03-11 13:10:00,339.67,339.67,339.19,339.41,8416.0,336.1028,336.1028,335.6278,335.8455,8416.0
2024-03-11 13:15:00,339.48,339.51,339.25,339.51,13144.0,335.9148,335.9444,335.6872,335.9444,13144.0
2024-03-11 13:20:00,339.55,339.91,339.54,339.9,4549.0,335.984,336.3402,335.9741,336.3303,4549.0
2024-03-11 13:25:00,340.14,340.14,339.84,339.9,4134.0,336.5678,336.5678,336.271,336.3303,4134.0
2024-03-11 13:30:00,339.93,340.08,339.84,339.92,3946.0,336.36,336.5085,336.271,336.3501,3946.0
2024-03-11 13:35:00,339.9,339.9,339.32,339.42,5711.0,336.3303,336.3303,335.7564,335.8554,5711.0
2024-03-11 13:40:00,339.43,339.44,339.01,339.28,9455.0,335.8653,335.8752,335.4497,335.7169,9455.0
2024-03-11 13:45:00,339.28,339.51,339.11,339.18,9819.0,335.7169,335.9444,335.5486,335.6179,9819.0
2024-03-11 13:50:00,339.18,339.35,339.16,339.25,2681.0,335.6179,335.7861,335.5981,335.6872,2681.0
2024-03-11 13:55:00,339.25,339.37,339.13,339.36,3124.0,335.6872,335.8059,335.5684,335.796,3124.0
2024-03-11 14:00:00,339.37,339.82,339.3,339.75,4875.0,335.8059,336.2512,335.7366,336.1819,4875.0
2024-03-11 14:05:00,339.72,339.82,339.39,339.54,7649.0,336.1522,336.2512,335.8257,335.9741,7649.0
2024-03-11 14:10:00,339.54,339.57,339.32,339.36,4734.0,335.9741,336.0038,335.7564,335.796,4734.0
2024-03-11 14:15:00,339.38,339.45,339.24,339.3,6038.0,335.8158,335.8851,335.6773,335.7366,6038.0
2024-03-11 14:20:00,339.3,339.54,339.3,339.54,4526.0,335.7366,335.9741,335.7366,335.9741,4526.0
2024-03-11 14:25:00,339.5,339.53,339.33,339.49,7484.0,335.9345,335.9642,335.7663,335.9246,7484.0
2024-03-11 14:30:00,339.49,339.71,339.31,339.31,9534.0,335.9246,336.1423,335.7465,335.7465,9534.0
2024-03-11 14:35:00,339.41,339.43,339.29,339.29,3231.0,335.8455,335.8653,335.7267,335.7267,3231.0
2024-03-11 14:40:00,339.32,339.63,339.32,339.57,5144.0,335.7564,336.0632,335.7564,336.0038,5144.0
2024-03-11 14:45:00,339.6,339.86,339.48,339.86,4823.0,336.0335,336.2908,335.9148,336.2908,4823.0
2024-03-11 14:50:00,339.87,339.95,339.56,339.67,4743.0,336.3007,336.3798,335.9939,336.1028,4743.0
2024-03-11 14:55:00,339.67,339.69,339.17,339.3,9575.0,336.1028,336.1225,335.608,335.7366,9575.0
2024-03-11 15:00:00,339.3,339.38,339.1,339.35,3720.0,335.7366,335.8158,335.5387,335.7861,3720.0
2024-03-11 15:05:00,339.41,339.81,339.35,339.8,2072.0,335.8455,336.2413,335.7861,336.2314,2072.0
2024-03-11 15:10:00,339.91,340.27,339.82,340.19,8492.0,336.3402,336.6965,336.2512,336.6173,8492.0
2024-03-11 15:15:00,340.04,340.07,339.87,339.89,8033.0,336.4689,336.4986,336.3007,336.3204,8033.0
2024-03-11 15:20:00,339.93,340.12,339.92,340.04,2378.0,336.36,336.548,336.3501,336.4689,2378.0
2024-03-11 15:25:00,339.9,339.9,339.79,339.82,1797.0,336.3303,336.3303,336.2215,336.2512,1797.0
2024-03-11 15:30:00,339.79,339.98,339.64,339.64,7851.0,336.2215,336.4095,336.0731,336.0731,7851.0
2024-03-11 15:35:00,339.72,339.73,339.3,339.52,9221.0,336.1522,336.1621,335.7366,335.9543,9221.0
2024-03-11 15:40:00,339.59,339.73,339.46,339.67,8107.0,336.0236,336.1621,335.895,336.1028,8107.0
2024-03-11 15:45:00,339.66,339.75,339.16,339.16,13761.0,336.0929,336.1819,335.5981,335.5981,13761.0
2024-03-11 15:50:00,339.24,339.62,339.2,339.35,23787.0,335.6773,336.0533,335.6377,335.7861,23787.0
2024-03-11 15:55:00,339.32,340.45,339.32,340.38,59813.0,335.7564,336.8746,335.7564,336.8053,59813.0
2024-03-12 09:30:00,340.62,342.93,339.18,339.73,10017.0,337.0428,339.3285,335.6179,336.1621,10017.0
2024-03-12 09:35:00,340.23,340.23,339.14,340.07,5115.0,336.6569,336.6569,335.5783,336.4986,5115.0
2024-03-12 09:40:00,340.3,340.3,339.69,339.74,3883.0,336.7261,336.7261,336.1225,336.172,3883.0
2024-03-12 09:45:00,339.76,339.84,339.24,339.68,4216.0,336.1918,336.271,335.6773,336.1127,4216.0
2024-03-12 09:50:00,339.4,340.4,339.3,340.34,4111.0,335.8356,336.8251,335.7366,336.7657,4111.0
2024-03-12 09:55:00,340.35,341.03,340.26,341.03,8326.0,336.7756,337.4485,336.6866,337.4485,8326.0
2024-03-12 10:00:00,340.91,341.44,340.59,340.59,6049.0,337.3297,337.8542,337.0131,337.0131,6049.0
2024-03-12 10:05:00,340.6,340.91,340.48,340.48,8662.0,337.023,337.3297,336.9042,336.9042,8662.0
2024-03-12 10:10:00,340.62,340.78,340.62,340.75,1247.0,337.0428,337.2011,337.0428,337.1714,1247.0
2024-03-12 10:15:00,340.75,341.06,340.39,340.73,8316.0,337.1714,337.4782,336.8152,337.1516,8316.0
2024-03-12 10:20:00,340.69,340.97,340.68,340.97,1910.0,337.112,337.3891,337.1021,337.3891,1910.0
2024-03-12 10:25:00,341.04,341.35,340.87,341.35,3201.0,337.4584,337.7651,337.2902,337.7651,3201.0
2024-03-12 10:30:00,341.45,341.47,341.05,341.38,5436.0,337.8641,337.8839,337.4683,337.7948,5436.0
2024-03-12 10:35:00,341.38,341.67,341.28,341.32,7178.0,337.7948,338.0818,337.6958,337.7354,7178.0
2024-03-12 10:40:00,341.36,341.59,341.36,341.59,10118.0,337.775,338.0026,337.775,338.0026,10118.0
2024-03-12 10:45:00,341.52,342.14,341.36,342.13,13041.0,337.9333,338.5468,337.775,338.5369,13041.0
2024-03-12 10:50:00,342.06,342.49,341.83,342.45,5561.0,338.4677,338.8931,338.2401,338.8536,5561.0
2024-03-12 10:55:00,342.58,342.58,341.47,341.71,12492.0,338.9822,338.9822,337.8839,338.1213,12492.0
2024-03-12 11:00:00,341.78,342.0,341.58,341.59,3755.0,338.1906,338.4083,337.9927,338.0026,3755.0
2024-03-12 11:05:00,341.71,341.74,341.6,341.61,3580.0,338.1213,338.151,338.0125,338.0224,3580.0
2024-03-12 11:10:00,341.65,341.73,341.48,341.71,6863.0,338.062,338.1411,337.8937,338.1213,6863.0
2024-03-12 11:15:00,341.61,341.89,341.48,341.86,3387.0,338.0224,338.2994,337.8937,338.2698,3387.0
2024-03-12 11:20:00,341.8,341.8,341.24,341.38,5471.0,338.2104,338.2104,337.6563,337.7948,5471.0
2024-03-12 11:25:00,341.31,341.31,340.91,340.97,5137.0,337.7255,337.7255,337.3297,337.3891,5137.0
2024-03-12 11:30:00,340.94,340.95,340.77,340.78,4486.0,337.3594,337.3693,337.1912,337.2011,4486.0
2024-03-12 11:35:00,340.88,341.16,340.76,341.1,10802.0,337.3,337.5771,337.1813,337.5177,10802.0
2024-03-12 11:40:00,341.07,341.08,340.49,341.02,19433.0,337.4881,337.4979,336.9141,337.4386,19433.0
2024-03-12 11:45:00,341.02,341.16,340.76,341.0,10032.0,337.4386,337.5771,337.1813,337.4188,10032.0
2024-03-12 11:50:00,341.16,341.46,341.05,341.26,5809.0,337.5771,337.874,337.4683,337.6761,5809.0
2024-03-12 11:55:00,341.28,341.72,341.25,341.56,5013.0,337.6958,338.1312,337.6662,337.9729,5013.0
2024-03-12 12:00:00,341.66,341.85,341.4,341.85,3327.0,338.0719,338.2599,337.8146,338.2599,3327.0
2024-03-12 12:05:00,342.07,342.32,341.93,342.2,7647.0,338.4776,338.7249,338.339,338.6062,7647.0
2024-03-12 12:10:00,342.25,343.01,342.15,343.01,2820.0,338.6557,339.4077,338.5567,339.4077,2820.0
2024-03-12 12:15:00,342.92,343.03,342.23,342.23,9340.0,339.3186,339.4275,338.6359,338.6359,9340.0
2024-03-12 12:20:00,342.23,342.51,342.09,342.42,6068.0,338.6359,338.9129,338.4973,338.8239,6068.0
2024-03-12 12:25:00,342.56,342.8,342.45,342.8,1939.0,338.9624,339.1999,338.8536,339.1999,1939.0
2024-03-12 12:30:00,342.76,342.77,342.39,342.41,3947.0,339.1603,339.1702,338.7942,338.814,3947.0
2024-03-12 12:35:00,342.53,342.68,342.0,342.0,6346.0,338.9327,339.0811,338.4083,338.4083,6346.0
2024-03-12 12:40:00,342.02,342.12,341.76,342.06,5463.0,338.4281,338.527,338.1708,338.4677,5463.0
2024-03-12 12:45:00,341.97,341.98,341.65,341.92,5837.0,338.3786,338.3885,338.062,338.3291,5837.0
2024-03-12 12:50:00,342.09,342.23,342.01,342.23,2470.0,338.4973,338.6359,338.4182,338.6359,2470.0
2024-03-12 12:55:00,342.23,342.23,341.92,342.05,4788.0,338.6359,338.6359,338.3291,338.4578,4788.0
2024-03-12 13:00:00,341.99,342.12,341.55,341.66,8100.0,338.3984,338.527,337.963,338.0719,8100.0
2024-03-12 13:05:00,341.79,341.79,341.45,341.62,3647.0,338.2005,338.2005,337.8641,338.0323,3647.0
2024-03-12 13:10:00,341.44,341.61,341.17,341.59,4018.0,337.8542,338.0224,337.587,338.0026,4018.0
2024-03-12 13:15:00,341.51,341.86,341.49,341.82,3540.0,337.9234,338.2698,337.9036,338.2302,3540.0
2024-03-12 13:20:00,341.89,342.13,341.89,342.05,2967.0,338.2994,338.5369,338.2994,338.4578,2967.0
2024-03-12 13:25:00,342.17,342.21,341.86,341.9,4635.0,338.5765,338.6161,338.2698,338.3093,4635.0
2024-03-12 13:30:00,341.95,342.08,341.93,341.93,1595.0,338.3588,338.4874,338.339,338.339,1595.0
2024-03-12 13:35:00,342.02,342.31,341.99,342.21,3079.0,338.4281,338.715,338.3984,338.6161,3079.0
2024-03-12 13:40:00,342.25,342.31,342.14,342.29,3523.0,338.6557,338.715,338.5468,338.6952,3523.0
2024-03-12 13:45:00,342.29,342.33,342.05,342.31,12160.0,338.6952,338.7348,338.4578,338.715,12160.0
2024-03-12 13:50:00,342.21,342.36,342.21,342.35,1167.0,338.6161,338.7645,338.6161,338.7546,1167.0
2024-03-12 13:55:00,342.3,342.43,342.29,342.37,5421.0,338.7051,338.8338,338.6952,338.7744,5421.0
2024-03-12 14:00:00,342.33,342.38,342.25,342.25,3248.0,338.7348,338.7843,338.6557,338.6557,3248.0
2024-03-12 14:05:00,342.33,342.57,342.3,342.42,4055.0,338.7348,338.9723,338.7051,338.8239,4055.0
2024-03-12 14:10:00,342.55,342.7,342.32,342.32,4161.0,338.9525,339.1009,338.7249,338.7249,4161.0
2024-03-12 14:15:00,342.32,342.43,342.2,342.2,2021.0,338.7249,338.8338,338.6062,338.6062,2021.0
2024-03-12 14:20:00,342.25,342.5,342.25,342.32,1901.0,338.6557,338.903,338.6557,338.7249,1901.0
2024-03-12 14:25:00,342.26,342.44,342.25,342.44,2012.0,338.6656,338.8437,338.6557,338.8437,2012.0
2024-03-12 14:30:00,342.36,342.66,342.28,342.48,6728.0,338.7645,339.0614,338.6853,338.8832,6728.0
2024-03-12 14:35:00,342.49,342.54,342.16,342.16,4329.0,338.8931,338.9426,338.5666,338.5666,4329.0
2024-03-12 14:40:00,342.17,342.17,341.49,341.64,1787.0,338.5765,338.5765,337.9036,338.0521,1787.0
2024-03-12 14:45:00,341.77,342.1,341.77,342.04,4865.0,338.1807,338.5072,338.1807,338.4479,4865.0
2024-03-12 14:50:00,341.95,342.36,341.95,342.31,1301.0,338.3588,338.7645,338.3588,338.715,1301.0
2024-03-12 14:55:00,342.25,342.76,342.25,342.75,5235.0,338.6557,339.1603,338.6557,339.1504,5235.0
2024-03-12 15:00:00,342.62,342.81,342.57,342.77,4019.0,339.0218,339.2098,338.9723,339.1702,4019.0
2024-03-12 15:05:00,342.83,342.96,342.72,342.9,12893.0,339.2296,339.3582,339.1207,339.2988,12893.0
2024-03-12 15:10:00,342.92,342.98,342.77,342.9,7293.0,339.3186,339.378,339.1702,339.2988,7293.0
2024-03-12 15:15:00,342.9,342.9,342.43,342.46,4196.0,339.2988,339.2988,338.8338,338.8635,4196.0
2024-03-12 15:20:00,342.46,342.73,342.46,342.73,3270.0,338.8635,339.1306,338.8635,339.1306,3270.0
2024-03-12 15:25:00,342.73,342.87,342.72,342.78,2656.0,339.1306,339.2691,339.1207,339.1801,2656.0
2024-03-12 15:30:00,342.73,342.73,342.39,342.39,6378.0,339.1306,339.1306,338.7942,338.7942,6378.0
2024-03-12 15:35:00,342.3,342.31,342.02,342.11,7064.0,338.7051,338.715,338.4281,338.5171,7064.0
2024-03-12 15:40:00,342.22,342.43,342.05,342.07,9670.0,338.626,338.8338,338.4578,338.4776,9670.0
2024-03-12 15:45:00,342.05,342.12,341.94,342.02,5247.0,338.4578,338.527,338.3489,338.4281,5247.0
2024-03-12 15:50:00,341.92,343.17,341.9,343.12,16338.0,338.3291,339.566,338.3093,339.5165,16338.0
2024-03-12 15:55:00,343.19,343.29,342.32,342.32,77361.0,339.5858,339.6847,338.7249,338.7249,77361.0
2024-03-13 09:30:00,341.71,341.71,340.62,341.53,28116.0,338.1213,338.1213,337.0428,337.9432,28116.0
2024-03-13 09:35:00,341.55,342.0,338.28,339.15,36130.0,337.963,338.4083,334.7274,335.5882,36130.0
2024-03-13 09:40:00,339.29,339.32,337.71,337.87,40827.0,335.7267,335.7564,334.1633,334.3217,40827.0
2024-03-13 09:45:00,338.22,338.62,337.22,338.38,42114.0,334.668,335.0638,333.6785,334.8263,42114.0
2024-03-13 09:50:00,338.4,338.8,337.14,337.2,18345.0,334.8461,335.2419,333.5993,333.6587,18345.0
2024-03-13 09:55:00,337.17,337.41,336.11,336.11,16590.0,333.629,333.8665,332.5801,332.5801,16590.0
2024-03-13 10:00:00,336.23,337.26,335.12,336.96,30264.0,332.6989,333.7181,331.6005,333.4212,30264.0
2024-03-13 10:05:00,336.83,336.86,335.04,335.28,21484.0,333.2926,333.3223,331.5214,331.7589,21484.0
2024-03-13 10:10:00,335.4,336.18,335.11,336.18,20411.0,331.8776,332.6494,331.5906,332.6494,20411.0
2024-03-13 10:15:00,336.19,336.44,335.45,335.47,9979.0,332.6593,332.9067,331.9271,331.9469,9979.0
2024-03-13 10:20:00,335.46,335.83,335.22,335.26,13292.0,331.937,332.3031,331.6995,331.7391,13292.0
2024-03-13 10:25:00,335.38,335.69,334.31,335.53,38135.0,331.8578,332.1646,330.799,332.0062,38135.0
2024-03-13 10:30:00,335.53,335.89,335.34,335.59,11903.0,332.0062,332.3625,331.8182,332.0656,11903.0
2024-03-13 10:35:00,335.73,335.73,335.02,335.19,12362.0,332.2041,332.2041,331.5016,331.6698,12362.0
2024-03-13 10:40:00,335.03,335.14,334.7,334.96,5901.0,331.5115,331.6203,331.185,331.4422,5901.0
2024-03-13 10:45:00,335.19,335.3,334.11,334.18,24783.0,331.6698,331.7787,330.6011,330.6704,24783.0
2024-03-13 10:50:00,334.04,334.86,333.96,334.37,19357.0,330.5319,331.3433,330.4527,330.8584,19357.0
2024-03-13 10:55:00,334.38,334.51,333.59,334.26,22243.0,330.8683,330.9969,330.0866,330.7496,22243.0
2024-03-13 11:00:00,334.26,334.49,334.09,334.34,11976.0,330.7496,330.9772,330.5814,330.8287,11976.0
2024-03-13 11:05:00,334.29,334.55,334.16,334.35,10605.0,330.7793,331.0365,330.6506,330.8386,10605.0
2024-03-13 11:10:00,334.56,335.44,334.4,335.21,28195.0,331.0464,331.9172,330.8881,331.6896,28195.0
2024-03-13 11:15:00,335.38,335.72,335.2,335.52,14848.0,331.8578,332.1942,331.6797,331.9963,14848.0
2024-03-13 11:20:00,335.57,335.63,335.09,335.18,17803.0,332.0458,332.1052,331.5709,331.6599,17803.0
2024-03-13 11:25:00,334.99,336.36,334.98,336.21,18398.0,331.4719,332.8275,331.462,332.6791,18398.0
2024-03-13 11:30:00,336.3,337.01,336.0,336.81,5962.0,332.7681,333.4707,332.4713,333.2728,5962.0
2024-03-13 11:35:00,337.01,337.22,336.8,337.1,6930.0,333.4707,333.6785,333.2629,333.5597,6930.0
2024-03-13 11:40:00,337.05,338.11,337.0,338.09,10530.0,333.5103,334.5591,333.4608,334.5393,10530.0
2024-03-13 11:45:00,338.09,339.21,338.08,339.19,9290.0,334.5393,335.6476,334.5295,335.6278,9290.0
2024-03-13 11:50:00,339.17,339.85,338.92,338.93,28984.0,335.608,336.2809,335.3606,335.3705,28984.0
2024-03-13 11:55:00,338.91,339.74,338.71,339.48,7081.0,335.3507,336.172,335.1528,335.9148,7081.0
2024-03-13 12:00:00,339.47,339.47,338.42,338.43,5179.0,335.9049,335.9049,334.8659,334.8758,5179.0
2024-03-13 12:05:00,338.44,338.71,338.35,338.69,2010.0,334.8857,335.1528,334.7966,335.133,2010.0
2024-03-13 12:10:00,338.6,339.22,338.57,339.14,9255.0,335.044,335.6575,335.0143,335.5783,9255.0
2024-03-13 12:15:00,339.25,339.37,338.95,338.96,6499.0,335.6872,335.8059,335.3903,335.4002,6499.0
2024-03-13 12:20:00,338.9,338.9,338.21,338.35,6163.0,335.3408,335.3408,334.6581,334.7966,6163.0
2024-03-13 12:25:00,338.31,338.51,338.06,338.06,9462.0,334.757,334.9549,334.5097,334.5097,9462.0
2024-03-13 12:30:00,338.3,338.52,338.16,338.16,6057.0,334.7471,334.9648,334.6086,334.6086,6057.0
2024-03-13 12:35:00,338.36,338.44,338.06,338.17,8093.0,334.8065,334.8857,334.5097,334.6185,8093.0
2024-03-13 12:40:00,338.2,338.51,338.14,338.51,6086.0,334.6482,334.9549,334.5888,334.9549,6086.0
2024-03-13 12:45:00,338.31,338.43,338.09,338.37,7652.0,334.757,334.8758,334.5393,334.8164,7652.0
2024-03-13 12:50:00,338.37,338.59,338.36,338.59,5748.0,334.8164,335.0341,334.8065,335.0341,5748.0
2024-03-13 12:55:00,338.63,338.63,338.4,338.4,5701.0,335.0737,335.0737,334.8461,334.8461,5701.0
2024-03-13 13:00:00,338.45,338.72,338.35,338.57,16793.0,334.8956,335.1627,334.7966,335.0143,16793.0
2024-03-13 13:05:00,338.71,339.12,338.71,338.78,15158.0,335.1528,335.5585,335.1528,335.2221,15158.0
2024-03-13 13:10:00,338.79,338.85,338.34,338.8,7959.0,335.232,335.2914,334.7867,335.2419,7959.0
2024-03-13 13:15:00,338.71,338.8,338.58,338.69,6132.0,335.1528,335.2419,335.0242,335.133,6132.0
2024-03-13 13:20:00,338.69,339.22,338.56,339.19,3322.0,335.133,335.6575,335.0044,335.6278,3322.0
2024-03-13 13:25:00,339.18,339.48,339.18,339.32,4915.0,335.6179,335.9148,335.6179,335.7564,4915.0
2024-03-13 13:30:00,339.32,339.34,338.89,339.0,11712.0,335.7564,335.7762,335.3309,335.4398,11712.0
2024-03-13 13:35:00,338.98,339.8,338.9,339.74,10723.0,335.42,336.2314,335.3408,336.172,10723.0
2024-03-13 13:40:00,339.85,339.92,338.66,338.9,11157.0,336.2809,336.3501,335.1034,335.3408,11157.0
2024-03-13 13:45:00,338.93,339.03,338.67,338.85,5451.0,335.3705,335.4695,335.1133,335.2914,5451.0
2024-03-13 13:50:00,338.69,339.09,338.62,339.02,5095.0,335.133,335.5288,335.0638,335.4596,5095.0
2024-03-13 13:55:00,339.02,339.35,339.02,339.25,9377.0,335.4596,335.7861,335.4596,335.6872,9377.0
2024-03-13 14:00:00,339.19,339.24,339.1,339.2,5176.0,335.6278,335.6773,335.5387,335.6377,5176.0
2024-03-13 14:05:00,339.17,339.68,338.97,339.01,23711.0,335.608,336.1127,335.4101,335.4497,23711.0
2024-03-13 14:10:00,339.0,339.13,338.91,339.05,10296.0,335.4398,335.5684,335.3507,335.4893,10296.0
2024-03-13 14:15:00,338.96,339.11,338.73,339.0,6895.0,335.4002,335.5486,335.1726,335.4398,6895.0
2024-03-13 14:20:00,338.86,339.03,338.81,339.03,4387.0,335.3013,335.4695,335.2518,335.4695,4387.0
2024-03-13 14:25:00,339.02,339.09,338.2,338.37,10877.0,335.4596,335.5288,334.6482,334.8164,10877.0
2024-03-13 14:30:00,338.21,338.4,338.05,338.06,3749.0,334.6581,334.8461,334.4998,334.5097,3749.0
2024-03-13 14:35:00,338.06,338.29,338.06,338.15,3934.0,334.5097,334.7372,334.5097,334.5987,3934.0
2024-03-13 14:40:00,338.22,338.3,338.07,338.18,6527.0,334.668,334.7471,334.5196,334.6284,6527.0
2024-03-13 14:45:00,338.14,338.15,337.67,337.67,7049.0,334.5888,334.5987,334.1238,334.1238,7049.0
2024-03-13 14:50:00,337.71,338.09,337.58,337.89,18374.0,334.1633,334.5393,334.0347,334.3414,18374.0
2024-03-13 14:55:00,338.0,338.0,337.42,337.42,11132.0,334.4503,334.4503,333.8764,333.8764,11132.0
2024-03-13 15:00:00,337.39,337.47,337.33,337.33,2152.0,333.8467,333.9259,333.7873,333.7873,2152.0
2024-03-13 15:05:00,337.28,337.48,337.07,337.37,11383.0,333.7379,333.9358,333.5301,333.8269,11383.0
2024-03-13 15:10:00,337.45,337.45,337.23,337.28,5522.0,333.9061,333.9061,333.6884,333.7379,5522.0
2024-03-13 15:15:00,337.28,337.72,337.13,337.66,6254.0,333.7379,334.1732,333.5894,334.1139,6254.0
2024-03-13 15:20:00,337.67,337.91,337.61,337.69,6365.0,334.1238,334.3612,334.0644,334.1436,6365.0
2024-03-13 15:25:00,337.68,337.89,336.48,336.78,14953.0,334.1337,334.3414,332.9463,333.2431,14953.0
2024-03-13 15:30:00,336.84,337.18,336.74,337.09,12242.0,333.3025,333.6389,333.2035,333.5499,12242.0
2024-03-13 15:35:00,337.07,337.24,336.9,337.24,12368.0,333.5301,333.6983,333.3618,333.6983,12368.0
2024-03-13 15:40:00,337.23,337.42,337.03,337.03,15824.0,333.6884,333.8764,333.4905,333.4905,15824.0
2024-03-13 15:45:00,336.92,337.54,336.8,337.38,25753.0,333.3816,333.9951,333.2629,333.8368,25753.0
2024-03-13 15:50:00,337.37,337.47,336.65,337.12,29872.0,333.8269,333.9259,333.1145,333.5795,29872.0
2024-03-13 15:55:00,337.17,337.24,336.62,336.75,63628.0,333.629,333.6983,333.0848,333.2134,63628.0
2024-03-14 09:30:00,336.53,336.92,336.04,336.92,16091.0,332.9957,333.3816,332.5109,333.3816,16091.0
2024-03-14 09:35:00,337.19,338.73,337.11,338.04,9094.0,333.6488,335.1726,333.5696,334.4899,9094.0
2024-03-14 09:40:00,338.02,338.11,337.62,337.63,4650.0,334.4701,334.5591,334.0743,334.0842,4650.0
2024-03-14 09:45:00,337.51,337.51,336.2,336.38,8174.0,333.9654,333.9654,332.6692,332.8473,8174.0
2024-03-14 09:50:00,336.15,336.28,335.01,335.32,5711.0,332.6197,332.7484,331.4917,331.7984,5711.0
2024-03-14 09:55:00,335.53,335.84,334.93,335.63,7122.0,332.0062,332.313,331.4125,332.1052,7122.0
2024-03-14 10:00:00,335.7,336.25,335.7,336.1,9989.0,332.1744,332.7187,332.1744,332.5702,9989.0
2024-03-14 10:05:00,336.25,336.68,336.06,336.39,5718.0,332.7187,333.1442,332.5307,332.8572,5718.0
2024-03-14 10:10:00,336.41,337.16,336.11,336.97,7302.0,332.877,333.6191,332.5801,333.4311,7302.0
2024-03-14 10:15:00,337.0,337.01,336.09,336.28,3486.0,333.4608,333.4707,332.5604,332.7484,3486.0
2024-03-14 10:20:00,336.15,336.15,335.58,335.6,2746.0,332.6197,332.6197,332.0557,332.0755,2746.0
2024-03-14 10:25:00,335.82,336.03,335.34,335.51,9562.0,332.2932,332.501,331.8182,331.9864,9562.0
2024-03-14 10:30:00,335.43,336.4,335.36,336.4,11655.0,331.9073,332.8671,331.838,332.8671,11655.0
2024-03-14 10:35:00,336.27,336.27,335.35,335.5,4556.0,332.7385,332.7385,331.8281,331.9765,4556.0
2024-03-14 10:40:00,335.1,335.53,334.93,335.06,1905.0,331.5808,332.0062,331.4125,331.5412,1905.0
2024-03-14 10:45:00,335.06,335.23,334.53,334.72,6879.0,331.5412,331.7094,331.0167,331.2047,6879.0
2024-03-14 10:50:00,334.64,335.1,334.1,334.1,6983.0,331.1256,331.5808,330.5913,330.5913,6983.0
2024-03-14 10:55:00,334.1,334.31,333.7,334.19,8217.0,330.5913,330.799,330.1955,330.6803,8217.0
2024-03-14 11:00:00,334.27,334.63,334.12,334.44,5985.0,330.7595,331.1157,330.611,330.9277,5985.0
2024-03-14 11:05:00,334.26,334.8,334.16,334.53,3495.0,330.7496,331.2839,330.6506,331.0167,3495.0
2024-03-14 11:10:00,334.36,334.76,334.31,334.31,8098.0,330.8485,331.2443,330.799,330.799,8098.0
2024-03-14 11:15:00,334.23,334.46,334.02,334.08,2913.0,330.7199,330.9475,330.5121,330.5715,2913.0
2024-03-14 11:20:00,334.2,334.38,333.69,333.8,7394.0,330.6902,330.8683,330.1856,330.2944,7394.0
2024-03-14 11:25:00,333.62,334.02,333.51,334.02,2713.0,330.1163,330.5121,330.0074,330.5121,2713.0
2024-03-14 11:30:00,334.1,334.16,333.76,334.1,5552.0,330.5913,330.6506,330.2548,330.5913,5552.0
2024-03-14 11:35:00,334.26,334.86,334.23,334.65,4339.0,330.7496,331.3433,330.7199,331.1355,4339.0
2024-03-14 11:40:00,334.66,334.93,334.52,334.86,3526.0,331.1454,331.4125,331.0068,331.3433,3526.0
2024-03-14 11:45:00,335.0,335.01,334.82,334.9,2683.0,331.4818,331.4917,331.3037,331.3829,2683.0
2024-03-14 11:50:00,335.0,335.65,334.92,335.51,8632.0,331.4818,332.125,331.4026,331.9864,8632.0
2024-03-14 11:55:00,335.33,335.73,335.33,335.73,2132.0,331.8083,332.2041,331.8083,332.2041,2132.0
2024-03-14 12:00:00,335.49,335.49,335.25,335.33,3386.0,331.9667,331.9667,331.7292,331.8083,3386.0
2024-03-14 12:05:00,335.33,335.33,334.85,334.88,3599.0,331.8083,331.8083,331.3334,331.3631,3599.0
2024-03-14 12:10:00,334.89,335.09,334.88,335.09,1364.0,331.373,331.5709,331.3631,331.5709,1364.0
2024-03-14 12:15:00,335.06,335.13,334.32,334.32,4068.0,331.5412,331.6104,330.8089,330.8089,4068.0
2024-03-14 12:20:00,334.69,335.01,334.39,335.01,4521.0,331.1751,331.4917,330.8782,331.4917,4521.0
2024-03-14 12:25:00,334.88,335.09,334.84,335.04,1602.0,331.3631,331.5709,331.3235,331.5214,1602.0
2024-03-14 12:30:00,335.07,335.07,334.73,334.85,3305.0,331.5511,331.5511,331.2146,331.3334,3305.0
2024-03-14 12:35:00,335.0,335.0,334.62,334.62,2464.0,331.4818,331.4818,331.1058,331.1058,2464.0
2024-03-14 12:40:00,334.77,335.13,334.71,335.09,7416.0,331.2542,331.6104,331.1948,331.5709,7416.0
2024-03-14 12:45:00,334.95,335.01,334.7,334.81,3105.0,331.4323,331.4917,331.185,331.2938,3105.0
2024-03-14 12:50:00,334.73,334.96,334.63,334.81,5038.0,331.2146,331.4422,331.1157,331.2938,5038.0
2024-03-14 12:55:00,334.69,334.74,334.54,334.7,2226.0,331.1751,331.2245,331.0266,331.185,2226.0
2024-03-14 13:00:00,334.55,334.55,334.36,334.37,2401.0,331.0365,331.0365,330.8485,330.8584,2401.0
2024-03-14 13:05:00,334.24,334.44,334.14,334.26,6941.0,330.7298,330.9277,330.6308,330.7496,6941.0
2024-03-14 13:10:00,334.35,334.52,334.11,334.3,7526.0,330.8386,331.0068,330.6011,330.7892,7526.0
2024-03-14 13:15:00,334.47,334.53,333.71,333.71,2974.0,330.9574,331.0167,330.2053,330.2053,2974.0
2024-03-14 13:20:00,333.75,333.79,333.54,333.66,6602.0,330.2449,330.2845,330.0371,330.1559,6602.0
2024-03-14 13:25:00,333.65,333.74,333.32,333.35,2895.0,330.146,330.235,329.8194,329.8491,2895.0
2024-03-14 13:30:00,333.41,333.84,333.17,333.84,4859.0,329.9085,330.334,329.671,330.334,4859.0
2024-03-14 13:35:00,333.93,334.06,333.83,333.83,1711.0,330.423,330.5517,330.3241,330.3241,1711.0
2024-03-14 13:40:00,333.86,334.23,333.83,334.23,3030.0,330.3538,330.7199,330.3241,330.7199,3030.0
2024-03-14 13:45:00,334.02,334.46,334.02,334.4,1675.0,330.5121,330.9475,330.5121,330.8881,1675.0
2024-03-14 13:50:00,334.46,334.96,334.46,334.96,2840.0,330.9475,331.4422,330.9475,331.4422,2840.0
2024-03-14 13:55:00,335.05,335.05,334.87,334.97,7942.0,331.5313,331.5313,331.3532,331.4521,7942.0
2024-03-14 14:00:00,335.0,335.1,334.79,335.01,18232.0,331.4818,331.5808,331.274,331.4917,18232.0
2024-03-14 14:05:00,335.0,335.62,335.0,335.36,4473.0,331.4818,332.0953,331.4818,331.838,4473.0
2024-03-14 14:10:00,335.48,335.57,335.14,335.32,3972.0,331.9568,332.0458,331.6203,331.7984,3972.0
2024-03-14 14:15:00,335.28,335.34,335.1,335.22,4337.0,331.7589,331.8182,331.5808,331.6995,4337.0
2024-03-14 14:20:00,335.22,335.24,334.95,335.09,3172.0,331.6995,331.7193,331.4323,331.5709,3172.0
2024-03-14 14:25:00,335.06,335.08,334.8,334.86,4046.0,331.5412,331.561,331.2839,331.3433,4046.0
2024-03-14 14:30:00,334.79,334.79,334.41,334.63,5644.0,331.274,331.274,330.898,331.1157,5644.0
2024-03-14 14:35:00,334.66,334.66,334.18,334.18,4802.0,331.1454,331.1454,330.6704,330.6704,4802.0
2024-03-14 14:40:00,334.27,334.86,334.16,334.85,6556.0,330.7595,331.3433,330.6506,331.3334,6556.0
2024-03-14 14:45:00,334.79,334.93,334.62,334.83,4041.0,331.274,331.4125,331.1058,331.3136,4041.0
2024-03-14 14:50:00,334.81,334.98,334.68,334.73,6106.0,331.2938,331.462,331.1652,331.2146,6106.0
2024-03-14 14:55:00,334.79,334.84,334.61,334.75,5133.0,331.274,331.3235,331.0959,331.2344,5133.0
2024-03-14 15:00:00,334.62,334.71,334.48,334.61,2626.0,331.1058,331.1948,330.9673,331.0959,2626.0
2024-03-14 15:05:00,334.5,334.5,333.61,333.72,9880.0,330.9871,330.9871,330.1064,330.2152,9880.0
2024-03-14 15:10:00,333.59,333.84,333.28,333.38,13187.0,330.0866,330.334,329.7799,329.8788,13187.0
2024-03-14 15:15:00,333.38,333.94,333.3,333.84,12863.0,329.8788,330.4329,329.7997,330.334,12863.0
2024-03-14 15:20:00,333.9,334.01,333.45,333.47,12695.0,330.3934,330.5022,329.9481,329.9679,12695.0
2024-03-14 15:25:00,333.37,333.44,333.07,333.2,8404.0,329.8689,329.9382,329.5721,329.7007,8404.0
2024-03-14 15:30:00,333.0,333.0,332.39,332.67,4952.0,329.5028,329.5028,328.8992,329.1763,4952.0
2024-03-14 15:35:00,332.57,332.99,332.41,332.87,14557.0,329.0773,329.4929,328.919,329.3742,14557.0
2024-03-14 15:40:00,332.94,334.01,332.94,333.83,10330.0,329.4434,330.5022,329.4434,330.3241,10330.0
2024-03-14 15:45:00,333.88,334.18,333.78,334.16,8410.0,330.3736,330.6704,330.2746,330.6506,8410.0
2024-03-14 15:50:00,334.19,334.85,333.86,334.79,20261.0,330.6803,331.3334,330.3538,331.274,20261.0
2024-03-14 15:55:00,334.76,335.14,334.21,335.14,76242.0,331.2443,331.6203,330.7001,331.6203,76242.0
2024-03-15 09:30:00,331.43,333.6,330.82,333.24,243258.0,327.9493,330.0965,327.3457,329.7403,243258.0
2024-03-15 09:35:00,333.44,336.31,333.07,335.95,24104.0,329.9382,332.778,329.5721,332.4218,24104.0
2024-03-15 09:40:00,335.94,337.02,335.49,336.01,6569.0,332.4119,333.4806,331.9667,332.4812,6569.0
2024-03-15 09:45:00,335.97,336.2,335.64,335.93,5057.0,332.4416,332.6692,332.1151,332.402,5057.0
2024-03-15 09:50:00,335.94,336.52,335.94,336.1,3647.0,332.4119,332.9858,332.4119,332.5702,3647.0
2024-03-15 09:55:00,336.16,336.72,336.11,336.72,1630.0,332.6296,333.1837,332.5801,333.1837,1630.0
2024-03-15 10:00:00,336.32,336.74,336.24,336.37,4559.0,332.7879,333.2035,332.7088,332.8374,4559.0
2024-03-15 10:05:00,336.49,336.53,335.91,336.08,5584.0,332.9562,332.9957,332.3822,332.5505,5584.0
2024-03-15 10:10:00,335.98,336.3,335.75,336.07,2953.0,332.4515,332.7681,332.2239,332.5406,2953.0
2024-03-15 10:15:00,336.32,336.72,336.29,336.56,2962.0,332.7879,333.1837,332.7583,333.0254,2962.0
2024-03-15 10:20:00,336.69,337.04,336.63,337.0,8994.0,333.1541,333.5004,333.0947,333.4608,8994.0
2024-03-15 10:25:00,337.01,337.06,336.34,336.59,5282.0,333.4707,333.5202,332.8077,333.0551,5282.0
2024-03-15 10:30:00,336.53,336.95,336.53,336.79,1918.0,332.9957,333.4113,332.9957,333.253,1918.0
2024-03-15 10:35:00,336.63,336.84,336.51,336.51,4248.0,333.0947,333.3025,332.9759,332.9759,4248.0
2024-03-15 10:40:00,336.6,337.1,336.6,336.99,6333.0,333.065,333.5597,333.065,333.4509,6333.0
2024-03-15 10:45:00,337.03,337.74,336.93,337.72,15351.0,333.4905,334.193,333.3915,334.1732,15351.0
2024-03-15 10:50:00,337.71,337.95,337.45,337.64,7872.0,334.1633,334.4008,333.9061,334.0941,7872.0
2024-03-15 10:55:00,337.8,337.8,337.25,337.41,2714.0,334.2524,334.2524,333.7082,333.8665,2714.0
2024-03-15 11:00:00,337.28,337.5,337.24,337.46,2736.0,333.7379,333.9555,333.6983,333.916,2736.0
2024-03-15 11:05:00,337.34,337.39,336.85,337.16,3549.0,333.7972,333.8467,333.3124,333.6191,3549.0
2024-03-15 11:10:00,337.17,337.39,336.92,336.97,3358.0,333.629,333.8467,333.3816,333.4311,3358.0
2024-03-15 11:15:00,337.05,337.12,336.47,336.47,2966.0,333.5103,333.5795,332.9364,332.9364,2966.0
2024-03-15 11:20:00,336.49,336.69,336.36,336.69,2941.0,332.9562,333.1541,332.8275,333.1541,2941.0
2024-03-15 11:25:00,336.81,337.04,336.63,336.96,4616.0,333.2728,333.5004,333.0947,333.4212,4616.0
2024-03-15 11:30:00,336.89,336.96,336.39,336.4,4648.0,333.352,333.4212,332.8572,332.8671,4648.0
2024-03-15 11:35:00,336.6,336.74,336.48,336.74,1545.0,333.065,333.2035,332.9463,333.2035,1545.0
2024-03-15 11:40:00,336.65,336.66,336.5,336.56,2328.0,333.1145,333.1244,332.966,333.0254,2328.0
2024-03-15 11:45:00,336.65,336.65,336.3,336.39,4480.0,333.1145,333.1145,332.7681,332.8572,4480.0
2024-03-15 11:50:00,336.37,336.44,336.2,336.34,8456.0,332.8374,332.9067,332.6692,332.8077,8456.0
2024-03-15 11:55:00,336.26,336.48,336.23,336.32,4037.0,332.7286,332.9463,332.6989,332.7879,4037.0
2024-03-15 12:00:00,336.41,336.89,336.4,336.88,4140.0,332.877,333.352,332.8671,333.3421,4140.0
2024-03-15 12:05:00,336.87,336.91,336.64,336.74,3851.0,333.3322,333.3717,333.1046,333.2035,3851.0
2024-03-15 12:10:00,336.74,336.86,336.48,336.57,4435.0,333.2035,333.3223,332.9463,333.0353,4435.0
2024-03-15 12:15:00,336.56,336.61,336.39,336.39,2202.0,333.0254,333.0749,332.8572,332.8572,2202.0
2024-03-15 12:20:00,336.44,336.44,336.25,336.32,2343.0,332.9067,332.9067,332.7187,332.7879,2343.0
2024-03-15 12:25:00,336.29,336.4,335.91,336.27,2631.0,332.7583,332.8671,332.3822,332.7385,2631.0
2024-03-15 12:30:00,336.27,336.55,336.18,336.18,1937.0,332.7385,333.0155,332.6494,332.6494,1937.0
2024-03-15 12:35:00,336.18,336.3,336.15,336.26,1605.0,332.6494,332.7681,332.6197,332.7286,1605.0
2024-03-15 12:40:00,336.17,336.25,335.84,336.0,2643.0,332.6395,332.7187,332.313,332.4713,2643.0
2024-03-15 12:45:00,336.07,336.11,335.77,335.77,3957.0,332.5406,332.5801,332.2437,332.2437,3957.0
2024-03-15 12:50:00,335.81,336.12,335.69,336.05,8095.0,332.2833,332.59,332.1646,332.5208,8095.0
2024-03-15 12:55:00,336.04,336.04,335.61,335.72,10146.0,332.5109,332.5109,332.0854,332.1942,10146.0
2024-03-15 13:00:00,335.72,336.04,335.71,335.96,4023.0,332.1942,332.5109,332.1843,332.4317,4023.0
2024-03-15 13:05:00,335.94,336.5,335.94,336.4,2974.0,332.4119,332.966,332.4119,332.8671,2974.0
2024-03-15 13:10:00,336.53,336.61,336.47,336.56,1306.0,332.9957,333.0749,332.9364,333.0254,1306.0
2024-03-15 13:15:00,336.55,336.66,336.34,336.41,2219.0,333.0155,333.1244,332.8077,332.877,2219.0
2024-03-15 13:20:00,336.41,336.86,336.4,336.86,2615.0,332.877,333.3223,332.8671,333.3223,2615.0
2024-03-15 13:25:00,336.85,336.91,336.66,336.75,2423.0,333.3124,333.3717,333.1244,333.2134,2423.0
2024-03-15 13:30:00,336.74,337.0,336.68,336.75,3776.0,333.2035,333.4608,333.1442,333.2134,3776.0
2024-03-15 13:35:00,336.74,336.77,336.37,336.57,1325.0,333.2035,333.2332,332.8374,333.0353,1325.0
2024-03-15 13:40:00,336.61,336.66,336.16,336.16,2485.0,333.0749,333.1244,332.6296,332.6296,2485.0
2024-03-15 13:45:00,336.23,336.23,336.08,336.09,893.0,332.6989,332.6989,332.5505,332.5604,893.0
2024-03-15 13:50:00,335.97,336.24,335.97,336.24,1613.0,332.4416,332.7088,332.4416,332.7088,1613.0
2024-03-15 13:55:00,336.15,336.37,336.08,336.36,3120.0,332.6197,332.8374,332.5505,332.8275,3120.0
2024-03-15 14:00:00,336.29,336.46,336.27,336.31,2733.0,332.7583,332.9265,332.7385,332.778,2733.0
2024-03-15 14:05:00,336.28,336.28,335.47,335.47,3158.0,332.7484,332.7484,331.9469,331.9469,3158.0
2024-03-15 14:10:00,335.63,335.7,335.44,335.49,3874.0,332.1052,332.1744,331.9172,331.9667,3874.0
2024-03-15 14:15:00,335.45,335.49,335.16,335.28,7164.0,331.9271,331.9667,331.6401,331.7589,7164.0
2024-03-15 14:20:00,335.25,335.33,335.1,335.1,3272.0,331.7292,331.8083,331.5808,331.5808,3272.0
2024-03-15 14:25:00,335.16,335.16,334.64,334.92,2420.0,331.6401,331.6401,331.1256,331.4026,2420.0
2024-03-15 14:30:00,334.9,335.16,334.8,334.94,2950.0,331.3829,331.6401,331.2839,331.4224,2950.0
2024-03-15 14:35:00,334.77,335.45,334.77,335.2,12709.0,331.2542,331.9271,331.2542,331.6797,12709.0
2024-03-15 14:40:00,335.59,335.87,335.46,335.56,2347.0,332.0656,332.3427,331.937,332.0359,2347.0
2024-03-15 14:45:00,335.38,335.38,334.61,334.72,2752.0,331.8578,331.8578,331.0959,331.2047,2752.0
2024-03-15 14:50:00,334.83,334.97,334.68,334.97,2675.0,331.3136,331.4521,331.1652,331.4521,2675.0
2024-03-15 14:55:00,334.97,335.28,334.95,335.17,2910.0,331.4521,331.7589,331.4323,331.65,2910.0
2024-03-15 15:00:00,335.27,335.71,335.08,335.71,4230.0,331.749,332.1843,331.561,332.1843,4230.0
2024-03-15 15:05:00,335.57,335.59,335.1,335.1,8589.0,332.0458,332.0656,331.5808,331.5808,8589.0
2024-03-15 15:10:00,334.99,335.54,334.97,335.44,3242.0,331.4719,332.0161,331.4521,331.9172,3242.0
2024-03-15 15:15:00,335.43,335.44,335.12,335.18,5127.0,331.9073,331.9172,331.6005,331.6599,5127.0
2024-03-15 15:20:00,335.29,335.29,334.91,335.1,5422.0,331.7688,331.7688,331.3927,331.5808,5422.0
2024-03-15 15:25:00,335.19,335.42,335.06,335.2,5080.0,331.6698,331.8974,331.5412,331.6797,5080.0
2024-03-15 15:30:00,335.17,335.17,334.62,334.67,3729.0,331.65,331.65,331.1058,331.1553,3729.0
2024-03-15 15:35:00,334.78,335.01,334.42,334.48,6982.0,331.2641,331.4917,330.9079,330.9673,6982.0
2024-03-15 15:40:00,334.42,334.69,334.23,334.64,7953.0,330.9079,331.1751,330.7199,331.1256,7953.0
2024-03-15 15:45:00,334.49,334.91,334.46,334.83,6112.0,330.9772,331.3927,330.9475,331.3136,6112.0
2024-03-15 15:50:00,334.71,334.71,334.06,334.34,20110.0,331.1948,331.1948,330.5517,330.8287,20110.0
2024-03-15 15:55:00,334.38,334.81,333.83,334.81,60830.0,330.8683,331.2938,330.3241,331.2938,60830.0
2024-03-18 09:30:00,337.8,338.34,336.36,337.0,20811.0,334.2524,334.7867,332.8275,333.4608,20811.0
2024-03-18 09:35:00,336.29,336.63,335.58,335.58,3763.0,332.7583,333.0947,332.0557,332.0557,3763.0
2024-03-18 09:40:00,335.71,336.14,335.02,335.02,2460.0,332.1843,332.6098,331.5016,331.5016,2460.0
2024-03-18 09:45:00,335.22,335.26,334.7,335.25,2857.0,331.6995,331.7391,331.185,331.7292,2857.0
2024-03-18 09:50:00,335.32,335.69,334.74,335.61,4669.0,331.7984,332.1646,331.2245,332.0854,4669.0
2024-03-18 09:55:00,335.87,336.12,335.25,336.09,7195.0,332.3427,332.59,331.7292,332.5604,7195.0
2024-03-18 10:00:00,336.1,337.56,335.87,337.56,5884.0,332.5702,334.0149,332.3427,334.0149,5884.0
2024-03-18 10:05:00,337.5,337.56,336.6,336.74,18583.0,333.9555,334.0149,333.065,333.2035,18583.0
2024-03-18 10:10:00,337.01,337.01,335.78,335.8,5850.0,333.4707,333.4707,332.2536,332.2734,5850.0
2024-03-18 10:15:00,335.97,336.21,335.58,335.87,4971.0,332.4416,332.6791,332.0557,332.3427,4971.0
2024-03-18 10:20:00,335.82,335.99,335.58,335.89,5415.0,332.2932,332.4614,332.0557,332.3625,5415.0
2024-03-18 10:25:00,336.0,336.32,335.75,335.85,4717.0,332.4713,332.7879,332.2239,332.3229,4717.0
2024-03-18 10:30:00,335.89,335.94,335.45,335.57,3499.0,332.3625,332.4119,331.9271,332.0458,3499.0
2024-03-18 10:35:00,335.56,336.04,335.56,335.94,5414.0,332.0359,332.5109,332.0359,332.4119,5414.0
2024-03-18 10:40:00,335.94,336.32,335.6,335.61,5698.0,332.4119,332.7879,332.0755,332.0854,5698.0
2024-03-18 10:45:00,335.69,335.9,335.31,335.65,5226.0,332.1646,332.3723,331.7885,332.125,5226.0
2024-03-18 10:50:00,335.43,335.67,335.24,335.33,10950.0,331.9073,332.1448,331.7193,331.8083,10950.0
2024-03-18 10:55:00,335.35,335.69,335.09,335.3,5498.0,331.8281,332.1646,331.5709,331.7787,5498.0
2024-03-18 11:00:00,335.32,335.7,335.19,335.56,8123.0,331.7984,332.1744,331.6698,332.0359,8123.0
2024-03-18 11:05:00,335.55,335.56,335.31,335.37,3470.0,332.026,332.0359,331.7885,331.8479,3470.0
2024-03-18 11:10:00,335.21,335.43,335.09,335.41,3925.0,331.6896,331.9073,331.5709,331.8875,3925.0
2024-03-18 11:15:00,335.43,336.07,335.43,336.02,9092.0,331.9073,332.5406,331.9073,332.4911,9092.0
2024-03-18 11:20:00,336.03,336.05,335.78,335.97,3596.0,332.501,332.5208,332.2536,332.4416,3596.0
2024-03-18 11:25:00,336.16,336.45,336.02,336.22,6150.0,332.6296,332.9166,332.4911,332.689,6150.0
2024-03-18 11:30:00,336.39,336.45,336.19,336.31,3618.0,332.8572,332.9166,332.6593,332.778,3618.0
2024-03-18 11:35:00,336.36,336.37,335.48,335.63,4448.0,332.8275,332.8374,331.9568,332.1052,4448.0
2024-03-18 11:40:00,335.5,336.29,335.42,336.28,7153.0,331.9765,332.7583,331.8974,332.7484,7153.0
2024-03-18 11:45:00,336.35,336.75,336.35,336.69,2920.0,332.8176,333.2134,332.8176,333.1541,2920.0
2024-03-18 11:50:00,336.69,336.76,336.26,336.28,5696.0,333.1541,333.2233,332.7286,332.7484,5696.0
2024-03-18 11:55:00,336.28,336.42,336.26,336.26,4833.0,332.7484,332.8869,332.7286,332.7286,4833.0
2024-03-18 12:00:00,336.15,336.31,336.08,336.21,5013.0,332.6197,332.778,332.5505,332.6791,5013.0
2024-03-18 12:05:00,336.06,336.46,336.0,336.46,4804.0,332.5307,332.9265,332.4713,332.9265,4804.0
2024-03-18 12:10:00,336.47,336.57,336.28,336.57,3651.0,332.9364,333.0353,332.7484,333.0353,3651.0
2024-03-18 12:15:00,336.55,336.6,336.37,336.46,5816.0,333.0155,333.065,332.8374,332.9265,5816.0
2024-03-18 12:20:00,336.47,336.54,336.08,336.09,14872.0,332.9364,333.0056,332.5505,332.5604,14872.0
2024-03-18 12:25:00,336.07,337.25,336.01,337.25,21652.0,332.5406,333.7082,332.4812,333.7082,21652.0
2024-03-18 12:30:00,337.16,337.82,336.95,337.2,12563.0,333.6191,334.2722,333.4113,333.6587,12563.0
2024-03-18 12:35:00,337.3,337.33,337.1,337.1,1662.0,333.7576,333.7873,333.5597,333.5597,1662.0
2024-03-18 12:40:00,337.2,337.51,337.08,337.43,10687.0,333.6587,333.9654,333.54,333.8863,10687.0
2024-03-18 12:45:00,337.38,337.39,336.59,336.59,21141.0,333.8368,333.8467,333.0551,333.0551,21141.0
2024-03-18 12:50:00,336.4,337.17,336.38,337.05,3720.0,332.8671,333.629,332.8473,333.5103,3720.0
2024-03-18 12:55:00,337.05,337.13,336.92,337.13,1984.0,333.5103,333.5894,333.3816,333.5894,1984.0
2024-03-18 13:00:00,337.03,337.25,336.96,337.01,2674.0,333.4905,333.7082,333.4212,333.4707,2674.0
2024-03-18 13:05:00,337.01,337.24,336.97,337.14,1513.0,333.4707,333.6983,333.4311,333.5993,1513.0
2024-03-18 13:10:00,337.14,337.26,336.98,337.25,3853.0,333.5993,333.7181,333.441,333.7082,3853.0
2024-03-18 13:15:00,337.3,337.37,337.18,337.29,1903.0,333.7576,333.8269,333.6389,333.7478,1903.0
2024-03-18 13:20:00,337.25,337.26,337.1,337.2,1041.0,333.7082,333.7181,333.5597,333.6587,1041.0
2024-03-18 13:25:00,337.19,337.22,336.98,337.05,5620.0,333.6488,333.6785,333.441,333.5103,5620.0
2024-03-18 13:30:00,337.05,337.24,336.96,337.05,6601.0,333.5103,333.6983,333.4212,333.5103,6601.0
2024-03-18 13:35:00,337.1,337.14,336.92,336.96,2640.0,333.5597,333.5993,333.3816,333.4212,2640.0
2024-03-18 13:40:00,336.96,337.05,336.84,336.98,9796.0,333.4212,333.5103,333.3025,333.441,9796.0
2024-03-18 13:45:00,337.07,337.19,336.97,337.13,4448.0,333.5301,333.6488,333.4311,333.5894,4448.0
2024-03-18 13:50:00,337.21,337.45,337.04,337.19,2976.0,333.6686,333.9061,333.5004,333.6488,2976.0
2024-03-18 13:55:00,337.1,337.52,337.1,337.5,3992.0,333.5597,333.9753,333.5597,333.9555,3992.0
2024-03-18 14:00:00,337.51,337.53,337.26,337.44,4247.0,333.9654,333.9852,333.7181,333.8962,4247.0
2024-03-18 14:05:00,337.41,337.41,337.06,337.2,2602.0,333.8665,333.8665,333.5202,333.6587,2602.0
2024-03-18 14:10:00,337.21,337.38,337.08,337.08,4450.0,333.6686,333.8368,333.54,333.54,4450.0
2024-03-18 14:15:00,337.15,337.35,337.0,337.35,2723.0,333.6092,333.8071,333.4608,333.8071,2723.0
2024-03-18 14:20:00,337.39,337.41,337.25,337.38,2376.0,333.8467,333.8665,333.7082,333.8368,2376.0
2024-03-18 14:25:00,337.11,337.39,337.11,337.32,4923.0,333.5696,333.8467,333.5696,333.7774,4923.0
2024-03-18 14:30:00,337.34,337.5,337.32,337.44,2889.0,333.7972,333.9555,333.7774,333.8962,2889.0
2024-03-18 14:35:00,337.45,337.74,337.4,337.72,3900.0,333.9061,334.193,333.8566,334.1732,3900.0
2024-03-18 14:40:00,337.66,337.66,337.24,337.53,7671.0,334.1139,334.1139,333.6983,333.9852,7671.0
2024-03-18 14:45:00,337.41,337.57,337.13,337.38,15078.0,333.8665,334.0248,333.5894,333.8368,15078.0
2024-03-18 14:50:00,337.38,337.59,337.38,337.4,4433.0,333.8368,334.0446,333.8368,333.8566,4433.0
2024-03-18 14:55:00,337.56,337.69,337.55,337.62,2190.0,334.0149,334.1436,334.005,334.0743,2190.0
2024-03-18 15:00:00,337.61,337.71,337.39,337.4,2928.0,334.0644,334.1633,333.8467,333.8566,2928.0
2024-03-18 15:05:00,337.33,337.64,337.33,337.52,4159.0,333.7873,334.0941,333.7873,333.9753,4159.0
2024-03-18 15:10:00,337.53,337.72,337.53,337.59,2675.0,333.9852,334.1732,333.9852,334.0446,2675.0
2024-03-18 15:15:00,337.65,337.72,337.46,337.67,2479.0,334.104,334.1732,333.916,334.1238,2479.0
2024-03-18 15:20:00,337.69,337.7,337.17,337.19,5760.0,334.1436,334.1534,333.629,333.6488,5760.0
2024-03-18 15:25:00,337.17,337.22,336.98,337.14,5324.0,333.629,333.6785,333.441,333.5993,5324.0
2024-03-18 15:30:00,337.14,337.18,336.97,337.0,4370.0,333.5993,333.6389,333.4311,333.4608,4370.0
2024-03-18 15:35:00,337.0,337.12,336.4,336.41,7580.0,333.4608,333.5795,332.8671,332.877,7580.0
2024-03-18 15:40:00,336.38,336.53,336.16,336.28,10714.0,332.8473,332.9957,332.6296,332.7484,10714.0
2024-03-18 15:45:00,336.33,336.43,335.75,335.75,14292.0,332.7978,332.8968,332.2239,332.2239,14292.0
2024-03-18 15:50:00,335.74,335.85,335.31,335.84,22622.0,332.214,332.3229,331.7885,332.313,22622.0
2024-03-18 15:55:00,335.9,336.05,335.13,335.26,68127.0,332.3723,332.5208,331.6104,331.7391,68127.0
2024-03-19 09:30:00,336.35,336.35,335.51,335.51,8732.0,332.8176,332.8176,331.9864,331.9864,8732.0
2024-03-19 09:35:00,335.33,335.65,334.83,335.64,4751.0,331.8083,332.125,331.3136,332.1151,4751.0
2024-03-19 09:40:00,335.56,336.72,335.56,336.55,2400.0,332.0359,333.1837,332.0359,333.0155,2400.0
2024-03-19 09:45:00,336.51,337.09,335.86,336.17,6455.0,332.9759,333.5499,332.3328,332.6395,6455.0
2024-03-19 09:50:00,336.12,336.43,335.8,336.27,2422.0,332.59,332.8968,332.2734,332.7385,2422.0
2024-03-19 09:55:00,336.07,336.5,336.07,336.5,1200.0,332.5406,332.966,332.5406,332.966,1200.0
2024-03-19 10:00:00,336.3,336.58,336.19,336.21,4106.0,332.7681,333.0452,332.6593,332.6791,4106.0
2024-03-19 10:05:00,336.09,336.21,335.74,335.79,3592.0,332.5604,332.6791,332.214,332.2635,3592.0
2024-03-19 10:10:00,335.78,336.12,335.48,336.12,7804.0,332.2536,332.59,331.9568,332.59,7804.0
2024-03-19 10:15:00,336.01,336.03,335.29,335.29,6761.0,332.4812,332.501,331.7688,331.7688,6761.0
2024-03-19 10:20:00,335.36,336.12,335.11,336.12,3569.0,331.838,332.59,331.5906,332.59,3569.0
2024-03-19 10:25:00,336.19,336.25,335.42,335.42,3982.0,332.6593,332.7187,331.8974,331.8974,3982.0
2024-03-19 10:30:00,335.8,336.09,335.67,335.86,1268.0,332.2734,332.5604,332.1448,332.3328,1268.0
2024-03-19 10:35:00,335.86,336.15,335.75,336.01,2970.0,332.3328,332.6197,332.2239,332.4812,2970.0
2024-03-19 10:40:00,336.15,336.24,336.06,336.11,1031.0,332.6197,332.7088,332.5307,332.5801,1031.0
2024-03-19 10:45:00,336.11,336.15,335.48,335.48,4596.0,332.5801,332.6197,331.9568,331.9568,4596.0
2024-03-19 10:50:00,335.48,336.35,335.48,336.22,2074.0,331.9568,332.8176,331.9568,332.689,2074.0
2024-03-19 10:55:00,336.3,336.39,335.89,335.89,2390.0,332.7681,332.8572,332.3625,332.3625,2390.0
2024-03-19 11:00:00,335.83,335.84,335.55,335.55,1341.0,332.3031,332.313,332.026,332.026,1341.0
2024-03-19 11:05:00,335.53,335.63,335.37,335.52,2900.0,332.0062,332.1052,331.8479,331.9963,2900.0
2024-03-19 11:10:00,335.48,335.6,335.27,335.59,3113.0,331.9568,332.0755,331.749,332.0656,3113.0
2024-03-19 11:15:00,335.63,335.67,335.24,335.24,1801.0,332.1052,332.1448,331.7193,331.7193,1801.0
2024-03-19 11:20:00,335.38,335.38,335.0,335.04,3416.0,331.8578,331.8578,331.4818,331.5214,3416.0
2024-03-19 11:25:00,335.22,335.65,335.21,335.61,1335.0,331.6995,332.125,331.6896,332.0854,1335.0
2024-03-19 11:30:00,335.56,335.82,335.48,335.61,1893.0,332.0359,332.2932,331.9568,332.0854,1893.0
2024-03-19 11:35:00,335.55,335.77,335.37,335.68,1565.0,332.026,332.2437,331.8479,332.1547,1565.0
2024-03-19 11:40:00,335.74,335.9,335.62,335.62,1152.0,332.214,332.3723,332.0953,332.0953,1152.0
2024-03-19 11:45:00,335.57,336.19,335.57,336.17,2167.0,332.0458,332.6593,332.0458,332.6395,2167.0
2024-03-19 11:50:00,336.18,336.25,336.06,336.06,2816.0,332.6494,332.7187,332.5307,332.5307,2816.0
2024-03-19 11:55:00,336.42,336.47,335.99,336.01,3550.0,332.8869,332.9364,332.4614,332.4812,3550.0
2024-03-19 12:00:00,336.09,336.24,335.9,336.01,2051.0,332.5604,332.7088,332.3723,332.4812,2051.0
2024-03-19 12:05:00,336.04,336.2,336.03,336.15,1791.0,332.5109,332.6692,332.501,332.6197,1791.0
2024-03-19 12:10:00,336.25,336.35,336.17,336.35,950.0,332.7187,332.8176,332.6395,332.8176,950.0
2024-03-19 12:15:00,336.35,336.38,336.19,336.19,2500.0,332.8176,332.8473,332.6593,332.6593,2500.0
2024-03-19 12:20:00,336.3,336.79,336.29,336.79,1544.0,332.7681,333.253,332.7583,333.253,1544.0
2024-03-19 12:25:00,336.61,336.77,336.6,336.72,1880.0,333.0749,333.2332,333.065,333.1837,1880.0
2024-03-19 12:30:00,336.67,336.85,336.67,336.77,2518.0,333.1343,333.3124,333.1343,333.2332,2518.0
2024-03-19 12:35:00,336.8,336.9,336.74,336.88,2230.0,333.2629,333.3618,333.2035,333.3421,2230.0
2024-03-19 12:40:00,336.88,337.1,336.88,337.1,1976.0,333.3421,333.5597,333.3421,333.5597,1976.0
2024-03-19 12:45:00,337.24,337.37,337.0,337.06,6537.0,333.6983,333.8269,333.4608,333.5202,6537.0
2024-03-19 12:50:00,337.12,337.12,336.55,336.59,3407.0,333.5795,333.5795,333.0155,333.0551,3407.0
2024-03-19 12:55:00,336.56,336.57,336.31,336.32,2323.0,333.0254,333.0353,332.778,332.7879,2323.0
2024-03-19 13:00:00,336.49,336.87,336.4,336.4,4278.0,332.9562,333.3322,332.8671,332.8671,4278.0
2024-03-19 13:05:00,336.29,336.31,336.08,336.27,2297.0,332.7583,332.778,332.5505,332.7385,2297.0
2024-03-19 13:10:00,336.33,336.5,336.33,336.37,2331.0,332.7978,332.966,332.7978,332.8374,2331.0
2024-03-19 13:15:00,336.3,336.45,336.23,336.37,1599.0,332.7681,332.9166,332.6989,332.8374,1599.0
2024-03-19 13:20:00,336.39,336.47,336.39,336.46,509.0,332.8572,332.9364,332.8572,332.9265,509.0
2024-03-19 13:25:00,336.51,337.04,336.51,336.93,3564.0,332.9759,333.5004,332.9759,333.3915,3564.0
2024-03-19 13:30:00,336.87,337.16,336.84,336.88,8050.0,333.3322,333.6191,333.3025,333.3421,8050.0
2024-03-19 13:35:00,336.83,336.84,336.67,336.78,1975.0,333.2926,333.3025,333.1343,333.2431,1975.0
2024-03-19 13:40:00,336.88,336.88,336.63,336.63,1799.0,333.3421,333.3421,333.0947,333.0947,1799.0
2024-03-19 13:45:00,336.61,336.68,336.51,336.55,1300.0,333.0749,333.1442,332.9759,333.0155,1300.0
2024-03-19 13:50:00,336.65,336.67,336.21,336.26,11189.0,333.1145,333.1343,332.6791,332.7286,11189.0
2024-03-19 13:55:00,336.42,336.42,336.28,336.28,5313.0,332.8869,332.8869,332.7484,332.7484,5313.0
2024-03-19 14:00:00,336.24,336.24,335.77,335.78,2900.0,332.7088,332.7088,332.2437,332.2536,2900.0
2024-03-19 14:05:00,335.8,335.98,335.6,335.68,5413.0,332.2734,332.4515,332.0755,332.1547,5413.0
2024-03-19 14:10:00,335.65,335.65,335.44,335.47,5239.0,332.125,332.125,331.9172,331.9469,5239.0
2024-03-19 14:15:00,335.48,335.74,335.43,335.52,3559.0,331.9568,332.214,331.9073,331.9963,3559.0
2024-03-19 14:20:00,335.64,335.68,335.44,335.62,4417.0,332.1151,332.1547,331.9172,332.0953,4417.0
2024-03-19 14:25:00,335.67,335.76,335.56,335.73,4000.0,332.1448,332.2338,332.0359,332.2041,4000.0
2024-03-19 14:30:00,335.65,335.83,335.63,335.7,3910.0,332.125,332.3031,332.1052,332.1744,3910.0
2024-03-19 14:35:00,335.78,335.87,335.74,335.84,2929.0,332.2536,332.3427,332.214,332.313,2929.0
2024-03-19 14:40:00,335.8,335.86,335.63,335.67,2451.0,332.2734,332.3328,332.1052,332.1448,2451.0
2024-03-19 14:45:00,335.62,335.85,335.61,335.85,4688.0,332.0953,332.3229,332.0854,332.3229,4688.0
2024-03-19 14:50:00,335.86,336.0,335.73,335.74,5924.0,332.3328,332.4713,332.2041,332.214,5924.0
2024-03-19 14:55:00,335.74,335.83,335.45,335.68,11097.0,332.214,332.3031,331.9271,332.1547,11097.0
2024-03-19 15:00:00,335.71,335.74,335.56,335.56,3136.0,332.1843,332.214,332.0359,332.0359,3136.0
2024-03-19 15:05:00,335.54,335.64,335.23,335.3,5425.0,332.0161,332.1151,331.7094,331.7787,5425.0
2024-03-19 15:10:00,335.38,335.64,335.31,335.64,6335.0,331.8578,332.1151,331.7885,332.1151,6335.0
2024-03-19 15:15:00,335.58,335.73,335.4,335.73,2829.0,332.0557,332.2041,331.8776,332.2041,2829.0
2024-03-19 15:20:00,335.79,335.88,335.69,335.73,3019.0,332.2635,332.3526,332.1646,332.2041,3019.0
2024-03-19 15:25:00,335.77,335.88,335.68,335.85,5620.0,332.2437,332.3526,332.1547,332.3229,5620.0
2024-03-19 15:30:00,335.8,335.94,335.67,335.82,4987.0,332.2734,332.4119,332.1448,332.2932,4987.0
2024-03-19 15:35:00,335.82,336.08,335.8,335.99,5905.0,332.2932,332.5505,332.2734,332.4614,5905.0
2024-03-19 15:40:00,335.93,336.14,335.88,335.98,8596.0,332.402,332.6098,332.3526,332.4515,8596.0
2024-03-19 15:45:00,336.07,336.22,335.9,336.04,11130.0,332.5406,332.689,332.3723,332.5109,11130.0
2024-03-19 15:50:00,336.11,336.58,335.95,336.53,14003.0,332.5801,333.0452,332.4218,332.9957,14003.0
2024-03-19 15:55:00,336.6,336.83,336.33,336.53,43117.0,333.065,333.2926,332.7978,332.9957,43117.0
2024-03-20 09:30:00,337.78,338.41,336.13,336.75,18328.0,334.2326,334.856,332.5999,333.2134,18328.0
2024-03-20 09:35:00,337.02,338.15,337.02,338.15,3936.0,333.4806,334.5987,333.4806,334.5987,3936.0
2024-03-20 09:40:00,337.65,338.51,337.64,337.99,3932.0,334.104,334.9549,334.0941,334.4404,3932.0
2024-03-20 09:45:00,337.85,338.71,337.61,338.21,4344.0,334.3019,335.1528,334.0644,334.6581,4344.0
2024-03-20 09:50:00,337.79,338.38,337.78,338.31,2900.0,334.2425,334.8263,334.2326,334.757,2900.0
2024-03-20 09:55:00,338.3,338.58,338.3,338.54,2577.0,334.7471,335.0242,334.7471,334.9846,2577.0
2024-03-20 10:00:00,338.33,338.49,337.85,338.31,9196.0,334.7768,334.9351,334.3019,334.757,9196.0
2024-03-20 10:05:00,338.17,338.43,338.16,338.32,2839.0,334.6185,334.8758,334.6086,334.7669,2839.0
2024-03-20 10:10:00,338.06,338.38,337.73,337.99,3000.0,334.5097,334.8263,334.1831,334.4404,3000.0
2024-03-20 10:15:00,338.06,338.14,337.88,337.97,3200.0,334.5097,334.5888,334.3316,334.4206,3200.0
2024-03-20 10:20:00,337.9,338.79,337.62,338.59,78428.0,334.3513,335.232,334.0743,335.0341,78428.0
2024-03-20 10:25:00,338.42,339.09,338.42,339.09,9594.0,334.8659,335.5288,334.8659,335.5288,9594.0
2024-03-20 10:30:00,338.95,338.95,338.3,338.46,8023.0,335.3903,335.3903,334.7471,334.9055,8023.0
2024-03-20 10:35:00,338.6,338.89,338.38,338.75,2243.0,335.044,335.3309,334.8263,335.1924,2243.0
2024-03-20 10:40:00,338.84,339.0,338.63,339.0,3679.0,335.2815,335.4398,335.0737,335.4398,3679.0
2024-03-20 10:45:00,339.07,339.67,339.03,339.67,3441.0,335.5091,336.1028,335.4695,336.1028,3441.0
2024-03-20 10:50:00,339.81,340.4,339.67,340.35,10862.0,336.2413,336.8251,336.1028,336.7756,10862.0
2024-03-20 10:55:00,340.03,340.67,340.03,340.16,4128.0,336.459,337.0923,336.459,336.5876,4128.0
2024-03-20 11:00:00,340.15,340.3,339.42,340.17,5612.0,336.5777,336.7261,335.8554,336.5975,5612.0
2024-03-20 11:05:00,340.05,340.53,340.0,340.52,5209.0,336.4788,336.9537,336.4293,336.9438,5209.0
2024-03-20 11:10:00,340.3,340.75,340.29,340.65,1936.0,336.7261,337.1714,336.7162,337.0725,1936.0
2024-03-20 11:15:00,340.67,340.8,340.28,340.71,1300.0,337.0923,337.2209,336.7063,337.1318,1300.0
2024-03-20 11:20:00,340.76,340.8,340.21,340.41,5377.0,337.1813,337.2209,336.6371,336.835,5377.0
2024-03-20 11:25:00,340.58,340.82,340.44,340.76,1614.0,337.0032,337.2407,336.8647,337.1813,1614.0
2024-03-20 11:30:00,340.69,340.89,340.54,340.7,2937.0,337.112,337.3099,336.9636,337.1219,2937.0
2024-03-20 11:35:00,340.61,340.61,340.27,340.27,3416.0,337.0329,337.0329,336.6965,336.6965,3416.0
2024-03-20 11:40:00,340.28,340.48,340.2,340.42,5123.0,336.7063,336.9042,336.6272,336.8449,5123.0
2024-03-20 11:45:00,340.31,340.39,340.02,340.32,2201.0,336.736,336.8152,336.4491,336.7459,2201.0
2024-03-20 11:50:00,340.37,340.37,339.69,340.02,10092.0,336.7954,336.7954,336.1225,336.4491,10092.0
2024-03-20 11:55:00,339.97,340.53,339.96,340.35,3817.0,336.3996,336.9537,336.3897,336.7756,3817.0
2024-03-20 12:00:00,340.45,340.7,340.21,340.6,1961.0,336.8746,337.1219,336.6371,337.023,1961.0
2024-03-20 12:05:00,340.65,340.74,340.51,340.74,871.0,337.0725,337.1615,336.9339,337.1615,871.0
2024-03-20 12:10:00,340.82,340.83,340.2,340.56,6208.0,337.2407,337.2506,336.6272,336.9834,6208.0
2024-03-20 12:15:00,340.26,340.33,339.82,339.98,5175.0,336.6866,336.7558,336.2512,336.4095,5175.0
2024-03-20 12:20:00,339.98,340.34,339.97,340.34,2690.0,336.4095,336.7657,336.3996,336.7657,2690.0
2024-03-20 12:25:00,340.16,340.49,339.83,340.49,8271.0,336.5876,336.9141,336.2611,336.9141,8271.0
2024-03-20 12:30:00,340.44,340.44,340.13,340.13,3193.0,336.8647,336.8647,336.5579,336.5579,3193.0
2024-03-20 12:35:00,340.36,340.66,340.2,340.5,2060.0,336.7855,337.0824,336.6272,336.924,2060.0
2024-03-20 12:40:00,340.54,340.61,340.36,340.48,1651.0,336.9636,337.0329,336.7855,336.9042,1651.0
2024-03-20 12:45:00,340.56,340.8,340.56,340.62,2085.0,336.9834,337.2209,336.9834,337.0428,2085.0
2024-03-20 12:50:00,340.77,340.91,340.68,340.91,3198.0,337.1912,337.3297,337.1021,337.3297,3198.0
2024-03-20 12:55:00,340.88,341.0,340.56,340.56,1828.0,337.3,337.4188,336.9834,336.9834,1828.0
2024-03-20 13:00:00,340.66,340.7,340.41,340.44,2524.0,337.0824,337.1219,336.835,336.8647,2524.0
2024-03-20 13:05:00,340.56,340.73,340.23,340.34,3254.0,336.9834,337.1516,336.6569,336.7657,3254.0
2024-03-20 13:10:00,340.34,340.4,340.21,340.4,3489.0,336.7657,336.8251,336.6371,336.8251,3489.0
2024-03-20 13:15:00,340.51,340.73,340.51,340.73,714.0,336.9339,337.1516,336.9339,337.1516,714.0
2024-03-20 13:20:00,340.72,340.72,340.27,340.58,6019.0,337.1417,337.1417,336.6965,337.0032,6019.0
2024-03-20 13:25:00,340.59,340.87,340.57,340.57,1938.0,337.0131,337.2902,336.9933,336.9933,1938.0
2024-03-20 13:30:00,340.58,340.59,339.81,339.81,8278.0,337.0032,337.0131,336.2413,336.2413,8278.0
2024-03-20 13:35:00,339.97,340.1,339.6,339.81,6220.0,336.3996,336.5282,336.0335,336.2413,6220.0
2024-03-20 13:40:00,340.08,340.29,340.07,340.18,3186.0,336.5085,336.7162,336.4986,336.6074,3186.0
2024-03-20 13:45:00,340.15,340.52,340.15,340.5,1419.0,336.5777,336.9438,336.5777,336.924,1419.0
2024-03-20 13:50:00,340.51,340.6,340.26,340.51,2732.0,336.9339,337.023,336.6866,336.9339,2732.0
2024-03-20 13:55:00,340.57,340.7,340.53,340.7,3045.0,336.9933,337.1219,336.9537,337.1219,3045.0
2024-03-20 14:00:00,340.68,341.89,340.68,341.74,7754.0,337.1021,338.2994,337.1021,338.151,7754.0
2024-03-20 14:05:00,341.74,342.13,341.33,341.33,6038.0,338.151,338.5369,337.7453,337.7453,6038.0
2024-03-20 14:10:00,341.33,341.7,340.25,340.41,27929.0,337.7453,338.1114,336.6767,336.835,27929.0
2024-03-20 14:15:00,340.37,340.37,339.79,339.9,5410.0,336.7954,336.7954,336.2215,336.3303,5410.0
2024-03-20 14:20:00,339.9,339.9,339.06,339.32,10120.0,336.3303,336.3303,335.4992,335.7564,10120.0
2024-03-20 14:25:00,339.2,340.19,339.18,340.13,14090.0,335.6377,336.6173,335.6179,336.5579,14090.0
2024-03-20 14:30:00,340.12,340.34,339.38,339.39,7330.0,336.548,336.7657,335.8158,335.8257,7330.0
2024-03-20 14:35:00,339.54,340.34,339.32,339.76,15660.0,335.9741,336.7657,335.7564,336.1918,15660.0
2024-03-20 14:40:00,339.81,340.76,339.56,339.94,9775.0,336.2413,337.1813,335.9939,336.3699,9775.0
2024-03-20 14:45:00,340.63,341.95,340.39,341.75,10496.0,337.0527,338.3588,336.8152,338.1609,10496.0
2024-03-20 14:50:00,341.56,341.75,341.03,341.12,7192.0,337.9729,338.1609,337.4485,337.5375,7192.0
2024-03-20 14:55:00,341.06,341.92,340.92,341.44,3172.0,337.4782,338.3291,337.3396,337.8542,3172.0
2024-03-20 15:00:00,341.88,341.95,341.38,341.72,6861.0,338.2895,338.3588,337.7948,338.1312,6861.0
2024-03-20 15:05:00,341.6,342.22,341.59,341.85,7725.0,338.0125,338.626,338.0026,338.2599,7725.0
2024-03-20 15:10:00,341.72,341.89,341.44,341.63,14007.0,338.1312,338.2994,337.8542,338.0422,14007.0
2024-03-20 15:15:00,341.68,341.99,341.35,341.91,26007.0,338.0916,338.3984,337.7651,338.3192,26007.0
2024-03-20 15:20:00,341.93,341.98,341.54,341.91,8408.0,338.339,338.3885,337.9531,338.3192,8408.0
2024-03-20 15:25:00,342.03,342.5,341.67,342.46,11776.0,338.438,338.903,338.0818,338.8635,11776.0
2024-03-20 15:30:00,342.35,342.85,342.35,342.45,12418.0,338.7546,339.2494,338.7546,338.8536,12418.0
2024-03-20 15:35:00,342.55,342.6,342.09,342.6,6305.0,338.9525,339.002,338.4973,339.002,6305.0
2024-03-20 15:40:00,342.6,342.74,341.93,342.28,5483.0,339.002,339.1405,338.339,338.6853,5483.0
2024-03-20 15:45:00,342.08,342.08,340.98,341.03,14011.0,338.4874,338.4874,337.399,337.4485,14011.0
2024-03-20 15:50:00,341.13,341.48,341.01,341.07,20408.0,337.5474,337.8937,337.4287,337.4881,20408.0
2024-03-20 15:55:00,341.08,341.36,340.83,341.0,50487.0,337.4979,337.775,337.2506,337.4188,50487.0
2024-03-21 09:30:00,343.02,343.1,340.37,340.37,11777.0,339.4176,339.4967,336.7954,336.7954,11777.0
2024-03-21 09:35:00,340.35,340.83,340.01,340.06,2450.0,336.7756,337.2506,336.4392,336.4887,2450.0
2024-03-21 09:40:00,340.06,341.31,340.06,341.01,3982.0,336.4887,337.7255,336.4887,337.4287,3982.0
2024-03-21 09:45:00,341.01,342.03,340.67,341.91,8211.0,337.4287,338.438,337.0923,338.3192,8211.0
2024-03-21 09:50:00,342.05,342.06,341.46,341.68,5079.0,338.4578,338.4677,337.874,338.0916,5079.0
2024-03-21 09:55:00,341.68,342.12,341.04,341.78,20914.0,338.0916,338.527,337.4584,338.1906,20914.0
2024-03-21 10:00:00,341.79,341.87,341.43,341.68,7880.0,338.2005,338.2797,337.8443,338.0916,7880.0
2024-03-21 10:05:00,341.5,342.06,341.5,341.94,7973.0,337.9135,338.4677,337.9135,338.3489,7973.0
2024-03-21 10:10:00,342.01,342.38,342.01,342.34,3180.0,338.4182,338.7843,338.4182,338.7447,3180.0
2024-03-21 10:15:00,342.36,343.0,342.32,342.99,4615.0,338.7645,339.3978,338.7249,339.3879,4615.0
2024-03-21 10:20:00,343.01,343.54,342.84,343.1,8704.0,339.4077,339.9321,339.2395,339.4967,8704.0
2024-03-21 10:25:00,343.28,344.8,343.28,344.6,11045.0,339.6748,341.1789,339.6748,340.981,11045.0
2024-03-21 10:30:00,344.82,345.0,343.86,344.1,8070.0,341.1987,341.3768,340.2488,340.4862,8070.0
2024-03-21 10:35:00,344.21,344.41,343.86,344.12,2566.0,340.5951,340.793,340.2488,340.506,2566.0
2024-03-21 10:40:00,344.37,345.25,344.15,345.06,16409.0,340.7534,341.6242,340.5357,341.4361,16409.0
2024-03-21 10:45:00,345.21,345.89,345.21,345.42,6689.0,341.5846,342.2574,341.5846,341.7924,6689.0
2024-03-21 10:50:00,345.25,345.4,345.08,345.4,2499.0,341.6242,341.7726,341.4559,341.7726,2499.0
2024-03-21 10:55:00,345.19,346.06,345.19,345.91,9904.0,341.5648,342.4256,341.5648,342.2772,9904.0
2024-03-21 11:00:00,345.92,346.45,345.65,346.25,6734.0,342.2871,342.8116,342.02,342.6137,6734.0
2024-03-21 11:05:00,346.13,346.49,345.83,346.27,9175.0,342.4949,342.8511,342.1981,342.6334,9175.0
2024-03-21 11:10:00,346.15,346.3,345.96,346.14,5172.0,342.5147,342.6631,342.3267,342.5048,5172.0
2024-03-21 11:15:00,346.22,346.38,346.03,346.17,7174.0,342.584,342.7423,342.396,342.5345,7174.0
2024-03-21 11:20:00,346.24,346.28,345.9,346.03,6239.0,342.6038,342.6433,342.2673,342.396,6239.0
2024-03-21 11:25:00,346.03,346.19,345.39,346.03,9803.0,342.396,342.5543,341.7627,342.396,9803.0
2024-03-21 11:30:00,345.87,346.29,345.73,346.22,5226.0,342.2376,342.6532,342.0991,342.584,5226.0
2024-03-21 11:35:00,346.29,346.4,345.79,345.79,4162.0,342.6532,342.7621,342.1585,342.1585,4162.0
2024-03-21 11:40:00,345.88,346.18,345.79,346.02,4504.0,342.2475,342.5444,342.1585,342.3861,4504.0
2024-03-21 11:45:00,345.99,345.99,345.5,345.7,7166.0,342.3564,342.3564,341.8715,342.0694,7166.0
2024-03-21 11:50:00,345.65,346.17,345.65,346.02,4719.0,342.02,342.5345,342.02,342.3861,4719.0
2024-03-21 11:55:00,346.02,346.46,346.0,346.33,4877.0,342.3861,342.8214,342.3663,342.6928,4877.0
2024-03-21 12:00:00,346.27,346.27,346.01,346.18,6781.0,342.6334,342.6334,342.3762,342.5444,6781.0
2024-03-21 12:05:00,346.24,346.55,346.19,346.29,4995.0,342.6038,342.9105,342.5543,342.6532,4995.0
2024-03-21 12:10:00,346.31,346.51,346.24,346.47,1925.0,342.673,342.8709,342.6038,342.8313,1925.0
2024-03-21 12:15:00,346.34,346.53,346.11,346.27,4044.0,342.7027,342.8907,342.4751,342.6334,4044.0
2024-03-21 12:20:00,346.2,346.3,346.04,346.29,5731.0,342.5642,342.6631,342.4059,342.6532,5731.0
2024-03-21 12:25:00,346.42,346.63,346.35,346.41,3098.0,342.7819,342.9897,342.7126,342.772,3098.0
2024-03-21 12:30:00,346.46,346.54,346.14,346.26,3138.0,342.8214,342.9006,342.5048,342.6235,3138.0
2024-03-21 12:35:00,346.34,346.34,345.9,345.99,7590.0,342.7027,342.7027,342.2673,342.3564,7590.0
2024-03-21 12:40:00,345.86,345.99,345.75,345.94,2689.0,342.2277,342.3564,342.1189,342.3069,2689.0
2024-03-21 12:45:00,345.78,345.96,345.7,345.78,5147.0,342.1486,342.3267,342.0694,342.1486,5147.0
2024-03-21 12:50:00,345.84,346.17,345.84,346.17,1891.0,342.208,342.5345,342.208,342.5345,1891.0
2024-03-21 12:55:00,346.17,346.53,346.16,346.34,4385.0,342.5345,342.8907,342.5246,342.7027,4385.0
2024-03-21 13:00:00,346.31,346.31,345.91,345.91,3655.0,342.673,342.673,342.2772,342.2772,3655.0
2024-03-21 13:05:00,345.93,346.28,345.77,346.04,6185.0,342.297,342.6433,342.1387,342.4059,6185.0
2024-03-21 13:10:00,346.1,346.1,345.97,346.02,3622.0,342.4652,342.4652,342.3366,342.3861,3622.0
2024-03-21 13:15:00,346.08,346.59,345.9,346.56,4362.0,342.4454,342.9501,342.2673,342.9204,4362.0
2024-03-21 13:20:00,346.54,346.67,346.41,346.44,5803.0,342.9006,343.0292,342.772,342.8017,5803.0
2024-03-21 13:25:00,346.53,346.58,346.35,346.41,3986.0,342.8907,342.9402,342.7126,342.772,3986.0
2024-03-21 13:30:00,346.36,346.41,346.01,346.29,8101.0,342.7225,342.772,342.3762,342.6532,8101.0
2024-03-21 13:35:00,346.27,346.4,346.17,346.34,2909.0,342.6334,342.7621,342.5345,342.7027,2909.0
2024-03-21 13:40:00,346.36,346.61,346.26,346.43,10893.0,342.7225,342.9699,342.6235,342.7918,10893.0
2024-03-21 13:45:00,346.35,346.36,345.96,346.04,7922.0,342.7126,342.7225,342.3267,342.4059,7922.0
2024-03-21 13:50:00,346.01,346.01,345.67,346.0,10122.0,342.3762,342.3762,342.0397,342.3663,10122.0
2024-03-21 13:55:00,346.06,346.27,346.06,346.13,4012.0,342.4256,342.6334,342.4256,342.4949,4012.0
2024-03-21 14:00:00,346.07,346.42,345.93,346.27,7181.0,342.4355,342.7819,342.297,342.6334,7181.0
2024-03-21 14:05:00,346.38,346.42,346.25,346.25,3085.0,342.7423,342.7819,342.6137,342.6137,3085.0
2024-03-21 14:10:00,346.26,346.26,345.85,345.85,4495.0,342.6235,342.6235,342.2179,342.2179,4495.0
2024-03-21 14:15:00,345.79,345.99,345.58,345.82,8010.0,342.1585,342.3564,341.9507,342.1882,8010.0
2024-03-21 14:20:00,345.79,346.22,345.79,346.05,2500.0,342.1585,342.584,342.1585,342.4158,2500.0
2024-03-21 14:25:00,346.13,346.34,346.13,346.33,1952.0,342.4949,342.7027,342.4949,342.6928,1952.0
2024-03-21 14:30:00,346.32,346.38,345.96,346.09,5159.0,342.6829,342.7423,342.3267,342.4553,5159.0
2024-03-21 14:35:00,345.96,345.96,345.62,345.87,3360.0,342.3267,342.3267,341.9903,342.2376,3360.0
2024-03-21 14:40:00,345.8,346.0,345.67,345.97,5459.0,342.1684,342.3663,342.0397,342.3366,5459.0
2024-03-21 14:45:00,345.97,346.16,345.89,345.89,3155.0,342.3366,342.5246,342.2574,342.2574,3155.0
2024-03-21 14:50:00,345.97,346.34,345.97,346.16,3205.0,342.3366,342.7027,342.3366,342.5246,3205.0
2024-03-21 14:55:00,346.16,346.22,346.04,346.16,4924.0,342.5246,342.584,342.4059,342.5246,4924.0
2024-03-21 15:00:00,346.21,346.47,346.21,346.31,3429.0,342.5741,342.8313,342.5741,342.673,3429.0
2024-03-21 15:05:00,346.44,346.54,346.4,346.51,9133.0,342.8017,342.9006,342.7621,342.8709,9133.0
2024-03-21 15:10:00,346.53,346.74,346.32,346.32,8440.0,342.8907,343.0985,342.6829,342.6829,8440.0
2024-03-21 15:15:00,346.32,346.6,346.32,346.57,3138.0,342.6829,342.96,342.6829,342.9303,3138.0
2024-03-21 15:20:00,346.62,346.62,345.97,345.97,8836.0,342.9798,342.9798,342.3366,342.3366,8836.0
2024-03-21 15:25:00,346.1,346.7,346.1,346.59,3631.0,342.4652,343.0589,342.4652,342.9501,3631.0
2024-03-21 15:30:00,346.65,346.85,346.5,346.5,6607.0,343.0095,343.2074,342.861,342.861,6607.0
2024-03-21 15:35:00,346.5,346.5,345.94,346.04,7719.0,342.861,342.861,342.3069,342.4059,7719.0
2024-03-21 15:40:00,346.13,346.7,346.07,346.52,12085.0,342.4949,343.0589,342.4355,342.8808,12085.0
2024-03-21 15:45:00,346.52,346.89,346.21,346.51,14842.0,342.8808,343.2469,342.5741,342.8709,14842.0
2024-03-21 15:50:00,346.68,347.0,346.44,346.91,36013.0,343.0391,343.3558,342.8017,343.2667,36013.0
2024-03-21 15:55:00,346.91,347.62,346.84,347.24,106652.0,343.2667,343.9693,343.1975,343.5933,106652.0
2024-03-22 09:30:00,347.0,347.0,345.91,346.46,27782.0,343.3558,343.3558,342.2772,342.8214,27782.0
2024-03-22 09:35:00,346.44,346.65,345.88,346.46,7173.0,342.8017,343.0095,342.2475,342.8214,7173.0
2024-03-22 09:40:00,346.35,346.35,345.82,346.13,2825.0,342.7126,342.7126,342.1882,342.4949,2825.0
2024-03-22 09:45:00,346.35,346.35,345.96,346.17,2624.0,342.7126,342.7126,342.3267,342.5345,2624.0
2024-03-22 09:50:00,346.08,346.22,345.9,345.97,5431.0,342.4454,342.584,342.2673,342.3366,5431.0
2024-03-22 09:55:00,345.9,345.97,345.65,345.88,3051.0,342.2673,342.3366,342.02,342.2475,3051.0
2024-03-22 10:00:00,346.01,346.04,345.72,345.87,3908.0,342.3762,342.4059,342.0892,342.2376,3908.0
2024-03-22 10:05:00,345.93,346.11,345.48,345.76,5682.0,342.297,342.4751,341.8517,342.1288,5682.0
2024-03-22 10:10:00,345.78,345.9,345.33,345.37,4568.0,342.1486,342.2673,341.7033,341.7429,4568.0
2024-03-22 10:15:00,345.33,345.51,344.96,345.0,3016.0,341.7033,341.8814,341.3372,341.3768,3016.0
2024-03-22 10:20:00,344.96,345.15,344.84,345.13,2793.0,341.3372,341.5252,341.2185,341.5054,2793.0
2024-03-22 10:25:00,345.11,345.88,345.02,345.78,7973.0,341.4856,342.2475,341.3966,342.1486,7973.0
2024-03-22 10:30:00,345.87,346.18,345.41,345.47,5661.0,342.2376,342.5444,341.7825,341.8418,5661.0
2024-03-22 10:35:00,345.36,345.55,345.31,345.55,2137.0,341.733,341.921,341.6835,341.921,2137.0
2024-03-22 10:40:00,345.54,345.54,345.26,345.43,2228.0,341.9111,341.9111,341.634,341.8023,2228.0
2024-03-22 10:45:00,345.3,345.34,345.01,345.1,4135.0,341.6736,341.7132,341.3867,341.4757,4135.0
2024-03-22 10:50:00,345.07,345.09,344.16,344.4,5086.0,341.446,341.4658,340.5456,340.7831,5086.0
2024-03-22 10:55:00,344.24,344.31,344.12,344.12,1700.0,340.6248,340.694,340.506,340.506,1700.0
2024-03-22 11:00:00,344.21,344.4,344.17,344.4,700.0,340.5951,340.7831,340.5555,340.7831,700.0
2024-03-22 11:05:00,344.47,344.59,344.22,344.22,3728.0,340.8523,340.9711,340.605,340.605,3728.0
2024-03-22 11:10:00,344.16,344.36,344.11,344.23,4245.0,340.5456,340.7435,340.4961,340.6149,4245.0
2024-03-22 11:15:00,344.31,344.31,344.1,344.29,2832.0,340.694,340.694,340.4862,340.6742,2832.0
2024-03-22 11:20:00,344.27,344.62,344.27,344.37,3215.0,340.6544,341.0008,340.6544,340.7534,3215.0
2024-03-22 11:25:00,344.32,344.32,343.98,344.0,2021.0,340.7039,340.7039,340.3675,340.3873,2021.0
2024-03-22 11:30:00,343.98,344.29,343.98,344.19,9816.0,340.3675,340.6742,340.3675,340.5753,9816.0
2024-03-22 11:35:00,344.17,344.28,343.97,343.97,7611.0,340.5555,340.6643,340.3576,340.3576,7611.0
2024-03-22 11:40:00,343.9,344.11,343.9,343.94,3060.0,340.2883,340.4961,340.2883,340.3279,3060.0
2024-03-22 11:45:00,343.89,343.89,343.62,343.63,1942.0,340.2784,340.2784,340.0113,340.0212,1942.0
2024-03-22 11:50:00,343.63,343.64,343.52,343.53,1897.0,340.0212,340.0311,339.9123,339.9222,1897.0
2024-03-22 11:55:00,343.5,343.5,343.01,343.39,21496.0,339.8925,339.8925,339.4077,339.7837,21496.0
2024-03-22 12:00:00,343.38,343.68,343.29,343.63,5500.0,339.7738,340.0706,339.6847,340.0212,5500.0
2024-03-22 12:05:00,343.61,343.75,343.5,343.62,2604.0,340.0014,340.1399,339.8925,340.0113,2604.0
2024-03-22 12:10:00,343.74,343.74,343.27,343.27,3306.0,340.13,340.13,339.6649,339.6649,3306.0
2024-03-22 12:15:00,343.27,343.27,342.74,342.84,7215.0,339.6649,339.6649,339.1405,339.2395,7215.0
2024-03-22 12:20:00,342.83,343.35,342.83,343.35,5107.0,339.2296,339.7441,339.2296,339.7441,5107.0
2024-03-22 12:25:00,343.13,343.21,343.05,343.09,3659.0,339.5264,339.6056,339.4473,339.4868,3659.0
2024-03-22 12:30:00,343.15,343.48,343.15,343.47,5876.0,339.5462,339.8727,339.5462,339.8628,5876.0
2024-03-22 12:35:00,343.4,343.41,342.97,342.97,4542.0,339.7936,339.8035,339.3681,339.3681,4542.0
2024-03-22 12:40:00,342.99,343.21,342.9,343.15,4509.0,339.3879,339.6056,339.2988,339.5462,4509.0
2024-03-22 12:45:00,343.15,343.25,342.94,343.17,4702.0,339.5462,339.6452,339.3384,339.566,4702.0
2024-03-22 12:50:00,343.29,343.29,343.17,343.19,3837.0,339.6847,339.6847,339.566,339.5858,3837.0
2024-03-22 12:55:00,343.2,343.2,342.79,342.87,2140.0,339.5957,339.5957,339.19,339.2691,2140.0
2024-03-22 13:00:00,342.95,342.96,342.66,342.7,3669.0,339.3483,339.3582,339.0614,339.1009,3669.0
2024-03-22 13:05:00,342.78,342.83,342.73,342.83,7427.0,339.1801,339.2296,339.1306,339.2296,7427.0
2024-03-22 13:10:00,342.85,343.03,342.82,343.0,3039.0,339.2494,339.4275,339.2197,339.3978,3039.0
2024-03-22 13:15:00,343.13,343.37,343.12,343.29,2375.0,339.5264,339.7639,339.5165,339.6847,2375.0
2024-03-22 13:20:00,343.34,343.78,343.33,343.74,2029.0,339.7342,340.1696,339.7243,340.13,2029.0
2024-03-22 13:25:00,343.68,343.74,343.27,343.37,4354.0,340.0706,340.13,339.6649,339.7639,4354.0
2024-03-22 13:30:00,343.39,343.5,343.37,343.41,4493.0,339.7837,339.8925,339.7639,339.8035,4493.0
2024-03-22 13:35:00,343.37,343.47,343.3,343.38,1800.0,339.7639,339.8628,339.6946,339.7738,1800.0
2024-03-22 13:40:00,343.31,343.38,343.28,343.3,3271.0,339.7045,339.7738,339.6748,339.6946,3271.0
2024-03-22 13:45:00,343.27,343.56,343.27,343.56,5177.0,339.6649,339.9519,339.6649,339.9519,5177.0
2024-03-22 13:50:00,343.6,343.85,343.59,343.85,4106.0,339.9915,340.2389,339.9816,340.2389,4106.0
2024-03-22 13:55:00,343.87,343.96,343.75,343.87,4635.0,340.2586,340.3477,340.1399,340.2586,4635.0
2024-03-22 14:00:00,343.84,343.94,343.76,343.77,1910.0,340.229,340.3279,340.1498,340.1597,1910.0
2024-03-22 14:05:00,343.71,343.89,343.48,343.65,8956.0,340.1003,340.2784,339.8727,340.041,8956.0
2024-03-22 14:10:00,343.65,344.32,343.63,344.22,5639.0,340.041,340.7039,340.0212,340.605,5639.0
2024-03-22 14:15:00,344.33,344.43,344.25,344.37,2571.0,340.7138,340.8128,340.6347,340.7534,2571.0
2024-03-22 14:20:00,344.42,344.42,344.17,344.19,3038.0,340.8029,340.8029,340.5555,340.5753,3038.0
2024-03-22 14:25:00,344.1,344.45,344.1,344.36,3385.0,340.4862,340.8326,340.4862,340.7435,3385.0
2024-03-22 14:30:00,344.23,344.29,344.0,344.07,1880.0,340.6149,340.6742,340.3873,340.4565,1880.0
2024-03-22 14:35:00,343.99,344.34,343.91,344.27,2063.0,340.3774,340.7237,340.2982,340.6544,2063.0
2024-03-22 14:40:00,344.32,344.36,344.07,344.1,1608.0,340.7039,340.7435,340.4565,340.4862,1608.0
2024-03-22 14:45:00,344.11,344.17,343.9,344.02,2885.0,340.4961,340.5555,340.2883,340.4071,2885.0
2024-03-22 14:50:00,343.89,343.89,343.6,343.76,3727.0,340.2784,340.2784,339.9915,340.1498,3727.0
2024-03-22 14:55:00,343.76,343.91,343.6,343.75,1832.0,340.1498,340.2982,339.9915,340.1399,1832.0
2024-03-22 15:00:00,343.78,343.87,343.73,343.78,2999.0,340.1696,340.2586,340.1201,340.1696,2999.0
2024-03-22 15:05:00,343.88,343.89,343.6,343.61,1245.0,340.2685,340.2784,339.9915,340.0014,1245.0
2024-03-22 15:10:00,343.55,343.67,342.9,343.12,6117.0,339.942,340.0607,339.2988,339.5165,6117.0
2024-03-22 15:15:00,342.98,343.02,342.75,342.79,2850.0,339.378,339.4176,339.1504,339.19,2850.0
2024-03-22 15:20:00,342.87,343.23,342.83,343.23,3431.0,339.2691,339.6254,339.2296,339.6254,3431.0
2024-03-22 15:25:00,343.29,343.54,343.29,343.54,2153.0,339.6847,339.9321,339.6847,339.9321,2153.0
2024-03-22 15:30:00,343.42,343.49,343.22,343.34,3296.0,339.8134,339.8826,339.6155,339.7342,3296.0
2024-03-22 15:35:00,343.38,343.52,343.37,343.39,5424.0,339.7738,339.9123,339.7639,339.7837,5424.0
2024-03-22 15:40:00,343.34,343.41,343.22,343.38,6490.0,339.7342,339.8035,339.6155,339.7738,6490.0
2024-03-22 15:45:00,343.32,343.48,343.21,343.47,5739.0,339.7144,339.8727,339.6056,339.8628,5739.0
2024-03-22 15:50:00,343.53,343.84,343.24,343.24,16060.0,339.9222,340.229,339.6353,339.6353,16060.0
2024-03-22 15:55:00,343.32,343.45,342.83,342.83,50427.0,339.7144,339.8431,339.2296,339.2296,50427.0
2024-03-25 09:30:00,341.28,341.48,340.86,340.86,19806.0,337.6958,337.8937,337.2803,337.2803,19806.0
2024-03-25 09:35:00,340.98,341.46,340.12,341.46,8246.0,337.399,337.874,336.548,337.874,8246.0
2024-03-25 09:40:00,341.37,341.49,340.97,341.22,6853.0,337.7849,337.9036,337.3891,337.6365,6853.0
2024-03-25 09:45:00,341.25,341.75,341.24,341.75,606.0,337.6662,338.1609,337.6563,338.1609,606.0
2024-03-25 09:50:00,341.42,341.79,340.83,341.78,9250.0,337.8344,338.2005,337.2506,338.1906,9250.0
2024-03-25 09:55:00,341.98,341.98,341.52,341.55,3744.0,338.3885,338.3885,337.9333,337.963,3744.0
2024-03-25 10:00:00,341.9,341.9,341.45,341.46,2323.0,338.3093,338.3093,337.8641,337.874,2323.0
2024-03-25 10:05:00,341.35,341.48,340.42,340.43,4934.0,337.7651,337.8937,336.8449,336.8548,4934.0
2024-03-25 10:10:00,340.31,340.67,340.31,340.44,3765.0,336.736,337.0923,336.736,336.8647,3765.0
2024-03-25 10:15:00,340.5,340.72,340.22,340.71,7212.0,336.924,337.1417,336.647,337.1318,7212.0
2024-03-25 10:20:00,340.84,341.07,340.57,340.57,4370.0,337.2605,337.4881,336.9933,336.9933,4370.0
2024-03-25 10:25:00,340.58,340.92,340.43,340.89,2303.0,337.0032,337.3396,336.8548,337.3099,2303.0
2024-03-25 10:30:00,340.86,341.05,340.66,340.77,5668.0,337.2803,337.4683,337.0824,337.1912,5668.0
2024-03-25 10:35:00,340.99,341.21,340.78,340.98,3738.0,337.4089,337.6266,337.2011,337.399,3738.0
2024-03-25 10:40:00,340.99,341.17,340.78,341.08,23760.0,337.4089,337.587,337.2011,337.4979,23760.0
2024-03-25 10:45:00,341.24,341.64,340.98,341.47,8323.0,337.6563,338.0521,337.399,337.8839,8323.0
2024-03-25 10:50:00,341.47,341.47,340.98,341.24,7476.0,337.8839,337.8839,337.399,337.6563,7476.0
2024-03-25 10:55:00,341.16,341.33,341.09,341.18,11284.0,337.5771,337.7453,337.5078,337.5969,11284.0
2024-03-25 11:00:00,341.18,341.22,340.95,341.13,6371.0,337.5969,337.6365,337.3693,337.5474,6371.0
2024-03-25 11:05:00,341.13,341.39,341.07,341.32,3541.0,337.5474,337.8047,337.4881,337.7354,3541.0
2024-03-25 11:10:00,341.32,341.5,341.04,341.1,11821.0,337.7354,337.9135,337.4584,337.5177,11821.0
2024-03-25 11:15:00,341.05,341.28,340.98,341.12,5867.0,337.4683,337.6958,337.399,337.5375,5867.0
2024-03-25 11:20:00,341.11,341.27,341.05,341.18,9072.0,337.5276,337.686,337.4683,337.5969,9072.0
2024-03-25 11:25:00,341.18,341.78,341.18,341.75,6911.0,337.5969,338.1906,337.5969,338.1609,6911.0
2024-03-25 11:30:00,341.64,341.89,341.58,341.89,3012.0,338.0521,338.2994,337.9927,338.2994,3012.0
2024-03-25 11:35:00,341.86,341.92,341.21,341.43,8982.0,338.2698,338.3291,337.6266,337.8443,8982.0
2024-03-25 11:40:00,341.43,341.75,341.41,341.62,3405.0,337.8443,338.1609,337.8245,338.0323,3405.0
2024-03-25 11:45:00,341.63,341.77,341.42,341.43,7252.0,338.0422,338.1807,337.8344,337.8443,7252.0
2024-03-25 11:50:00,341.48,341.61,341.34,341.5,5852.0,337.8937,338.0224,337.7552,337.9135,5852.0
2024-03-25 11:55:00,341.58,341.75,341.46,341.61,1800.0,337.9927,338.1609,337.874,338.0224,1800.0
2024-03-25 12:00:00,341.64,341.75,341.51,341.58,2814.0,338.0521,338.1609,337.9234,337.9927,2814.0
2024-03-25 12:05:00,341.57,341.93,341.46,341.91,2788.0,337.9828,338.339,337.874,338.3192,2788.0
2024-03-25 12:10:00,341.9,341.9,341.73,341.79,1600.0,338.3093,338.3093,338.1411,338.2005,1600.0
2024-03-25 12:15:00,341.84,341.94,341.83,341.84,1301.0,338.25,338.3489,338.2401,338.25,1301.0
2024-03-25 12:20:00,341.73,341.73,341.5,341.55,3550.0,338.1411,338.1411,337.9135,337.963,3550.0
2024-03-25 12:25:00,341.56,341.62,341.55,341.6,4255.0,337.9729,338.0323,337.963,338.0125,4255.0
2024-03-25 12:30:00,341.5,341.53,341.34,341.35,3126.0,337.9135,337.9432,337.7552,337.7651,3126.0
2024-03-25 12:35:00,341.35,341.36,341.25,341.25,1879.0,337.7651,337.775,337.6662,337.6662,1879.0
2024-03-25 12:40:00,341.26,341.61,341.23,341.48,4796.0,337.6761,338.0224,337.6464,337.8937,4796.0
2024-03-25 12:45:00,341.5,341.57,341.3,341.41,3952.0,337.9135,337.9828,337.7156,337.8245,3952.0
2024-03-25 12:50:00,341.28,341.4,340.83,341.38,4810.0,337.6958,337.8146,337.2506,337.7948,4810.0
2024-03-25 12:55:00,341.51,341.54,341.38,341.42,1961.0,337.9234,337.9531,337.7948,337.8344,1961.0
2024-03-25 13:00:00,341.42,341.5,341.33,341.44,646.0,337.8344,337.9135,337.7453,337.8542,646.0
2024-03-25 13:05:00,341.54,341.57,341.33,341.51,6938.0,337.9531,337.9828,337.7453,337.9234,6938.0
2024-03-25 13:10:00,341.5,341.61,341.3,341.4,16309.0,337.9135,338.0224,337.7156,337.8146,16309.0
2024-03-25 13:15:00,341.46,341.59,341.46,341.53,2900.0,337.874,338.0026,337.874,337.9432,2900.0
2024-03-25 13:20:00,341.46,341.5,341.4,341.48,1150.0,337.874,337.9135,337.8146,337.8937,1150.0
2024-03-25 13:25:00,341.38,341.61,341.38,341.61,6875.0,337.7948,338.0224,337.7948,338.0224,6875.0
2024-03-25 13:30:00,341.51,341.55,341.42,341.52,3431.0,337.9234,337.963,337.8344,337.9333,3431.0
2024-03-25 13:35:00,341.51,341.58,341.35,341.57,5374.0,337.9234,337.9927,337.7651,337.9828,5374.0
2024-03-25 13:40:00,341.57,341.61,341.49,341.56,3621.0,337.9828,338.0224,337.9036,337.9729,3621.0
2024-03-25 13:45:00,341.63,341.93,341.58,341.84,5948.0,338.0422,338.339,337.9927,338.25,5948.0
2024-03-25 13:50:00,341.79,341.93,341.78,341.85,4037.0,338.2005,338.339,338.1906,338.2599,4037.0
2024-03-25 13:55:00,341.85,342.06,341.85,342.0,2602.0,338.2599,338.4677,338.2599,338.4083,2602.0
2024-03-25 14:00:00,341.97,341.98,341.77,341.82,4853.0,338.3786,338.3885,338.1807,338.2302,4853.0
2024-03-25 14:05:00,341.83,341.89,341.76,341.86,2832.0,338.2401,338.2994,338.1708,338.2698,2832.0
2024-03-25 14:10:00,341.82,341.85,341.77,341.82,2107.0,338.2302,338.2599,338.1807,338.2302,2107.0
2024-03-25 14:15:00,341.82,342.01,341.71,342.0,5266.0,338.2302,338.4182,338.1213,338.4083,5266.0
2024-03-25 14:20:00,342.01,342.52,342.01,342.52,1295.0,338.4182,338.9228,338.4182,338.9228,1295.0
2024-03-25 14:25:00,342.34,342.34,341.97,341.98,2189.0,338.7447,338.7447,338.3786,338.3885,2189.0
2024-03-25 14:30:00,341.96,342.03,341.85,341.86,8430.0,338.3687,338.438,338.2599,338.2698,8430.0
2024-03-25 14:35:00,341.93,342.33,341.93,342.22,2369.0,338.339,338.7348,338.339,338.626,2369.0
2024-03-25 14:40:00,342.21,342.32,342.06,342.15,2365.0,338.6161,338.7249,338.4677,338.5567,2365.0
2024-03-25 14:45:00,342.09,342.29,342.08,342.18,4029.0,338.4973,338.6952,338.4874,338.5864,4029.0
2024-03-25 14:50:00,342.16,342.18,341.91,342.02,3323.0,338.5666,338.5864,338.3192,338.4281,3323.0
2024-03-25 14:55:00,342.04,342.07,341.97,342.0,2050.0,338.4479,338.4776,338.3786,338.4083,2050.0
2024-03-25 15:00:00,342.03,342.05,341.84,341.94,1767.0,338.438,338.4578,338.25,338.3489,1767.0
2024-03-25 15:05:00,341.88,341.89,341.64,341.78,8359.0,338.2895,338.2994,338.0521,338.1906,8359.0
2024-03-25 15:10:00,341.83,341.93,341.56,341.81,5987.0,338.2401,338.339,337.9729,338.2203,5987.0
2024-03-25 15:15:00,341.89,341.98,341.7,341.95,3530.0,338.2994,338.3885,338.1114,338.3588,3530.0
2024-03-25 15:20:00,341.97,342.05,341.79,341.94,3852.0,338.3786,338.4578,338.2005,338.3489,3852.0
2024-03-25 15:25:00,341.89,341.94,341.82,341.93,1730.0,338.2994,338.3489,338.2302,338.339,1730.0
2024-03-25 15:30:00,341.91,342.01,341.87,341.93,4870.0,338.3192,338.4182,338.2797,338.339,4870.0
2024-03-25 15:35:00,341.91,342.23,341.9,342.14,10527.0,338.3192,338.6359,338.3093,338.5468,10527.0
2024-03-25 15:40:00,342.23,342.39,342.14,342.19,8093.0,338.6359,338.7942,338.5468,338.5963,8093.0
2024-03-25 15:45:00,342.19,342.2,341.47,341.54,15929.0,338.5963,338.6062,337.8839,337.9531,15929.0
2024-03-25 15:50:00,341.47,341.69,341.22,341.48,21880.0,337.8839,338.1015,337.6365,337.8937,21880.0
2024-03-25 15:55:00,341.43,342.11,341.27,341.97,109643.0,337.8443,338.5171,337.686,338.3786,109643.0
2024-03-26 09:30:00,342.23,343.0,341.91,342.59,13191.0,338.6359,339.3978,338.3192,338.9921,13191.0
2024-03-26 09:35:00,342.65,343.56,342.65,342.76,2761.0,339.0515,339.9519,339.0515,339.1603,2761.0
2024-03-26 09:40:00,342.77,342.79,342.54,342.56,1409.0,339.1702,339.19,338.9426,338.9624,1409.0
2024-03-26 09:45:00,342.81,342.89,342.38,342.59,5734.0,339.2098,339.2889,338.7843,338.9921,5734.0
2024-03-26 09:50:00,342.75,342.93,342.58,342.92,4549.0,339.1504,339.3285,338.9822,339.3186,4549.0
2024-03-26 09:55:00,342.94,343.19,342.94,343.16,4019.0,339.3384,339.5858,339.3384,339.5561,4019.0
2024-03-26 10:00:00,343.13,343.13,342.5,342.53,4709.0,339.5264,339.5264,338.903,338.9327,4709.0
2024-03-26 10:05:00,342.55,343.22,342.55,342.96,4330.0,338.9525,339.6155,338.9525,339.3582,4330.0
2024-03-26 10:10:00,343.22,343.7,343.22,343.53,3213.0,339.6155,340.0904,339.6155,339.9222,3213.0
2024-03-26 10:15:00,343.5,343.5,343.0,343.12,3718.0,339.8925,339.8925,339.3978,339.5165,3718.0
2024-03-26 10:20:00,343.2,343.51,343.09,343.21,1208.0,339.5957,339.9024,339.4868,339.6056,1208.0
2024-03-26 10:25:00,343.23,343.57,343.15,343.57,2743.0,339.6254,339.9618,339.5462,339.9618,2743.0
2024-03-26 10:30:00,343.6,343.68,343.29,343.41,2895.0,339.9915,340.0706,339.6847,339.8035,2895.0
2024-03-26 10:35:00,343.44,343.44,343.05,343.05,1420.0,339.8332,339.8332,339.4473,339.4473,1420.0
2024-03-26 10:40:00,343.31,343.52,343.11,343.37,4547.0,339.7045,339.9123,339.5066,339.7639,4547.0
2024-03-26 10:45:00,343.38,343.52,343.35,343.36,3082.0,339.7738,339.9123,339.7441,339.754,3082.0
2024-03-26 10:50:00,343.5,343.81,343.5,343.7,1425.0,339.8925,340.1993,339.8925,340.0904,1425.0
2024-03-26 10:55:00,343.61,344.47,343.61,344.16,5343.0,340.0014,340.8523,340.0014,340.5456,5343.0
2024-03-26 11:00:00,344.15,344.37,344.05,344.05,3161.0,340.5357,340.7534,340.4368,340.4368,3161.0
2024-03-26 11:05:00,343.95,343.96,343.82,343.96,1601.0,340.3378,340.3477,340.2092,340.3477,1601.0
2024-03-26 11:10:00,343.88,343.99,343.68,343.68,2260.0,340.2685,340.3774,340.0706,340.0706,2260.0
2024-03-26 11:15:00,343.66,343.74,343.48,343.55,1500.0,340.0509,340.13,339.8727,339.942,1500.0
2024-03-26 11:20:00,343.3,343.45,343.27,343.44,900.0,339.6946,339.8431,339.6649,339.8332,900.0
2024-03-26 11:25:00,343.44,343.8,343.44,343.73,7022.0,339.8332,340.1894,339.8332,340.1201,7022.0
2024-03-26 11:30:00,343.52,343.53,343.3,343.31,1462.0,339.9123,339.9222,339.6946,339.7045,1462.0
2024-03-26 11:35:00,343.43,343.53,343.07,343.08,3705.0,339.8233,339.9222,339.467,339.4769,3705.0
2024-03-26 11:40:00,343.09,343.21,343.0,343.18,5739.0,339.4868,339.6056,339.3978,339.5759,5739.0
2024-03-26 11:45:00,343.09,343.44,343.09,343.24,749.0,339.4868,339.8332,339.4868,339.6353,749.0
2024-03-26 11:50:00,343.28,343.43,343.21,343.32,2184.0,339.6748,339.8233,339.6056,339.7144,2184.0
2024-03-26 11:55:00,343.35,343.54,343.34,343.54,1700.0,339.7441,339.9321,339.7342,339.9321,1700.0
2024-03-26 12:00:00,343.53,343.54,343.11,343.12,3741.0,339.9222,339.9321,339.5066,339.5165,3741.0
2024-03-26 12:05:00,343.11,343.19,342.88,342.92,3079.0,339.5066,339.5858,339.279,339.3186,3079.0
2024-03-26 12:10:00,342.98,343.07,342.9,343.07,806.0,339.378,339.467,339.2988,339.467,806.0
2024-03-26 12:15:00,342.99,343.04,342.82,342.87,5168.0,339.3879,339.4374,339.2197,339.2691,5168.0
2024-03-26 12:20:00,342.8,342.94,342.75,342.75,3295.0,339.1999,339.3384,339.1504,339.1504,3295.0
2024-03-26 12:25:00,342.75,342.89,342.75,342.89,677.0,339.1504,339.2889,339.1504,339.2889,677.0
2024-03-26 12:30:00,342.91,342.91,341.85,341.86,12317.0,339.3087,339.3087,338.2599,338.2698,12317.0
2024-03-26 12:35:00,341.91,342.18,341.86,342.04,7816.0,338.3192,338.5864,338.2698,338.4479,7816.0
2024-03-26 12:40:00,342.04,342.04,341.91,341.92,1925.0,338.4479,338.4479,338.3192,338.3291,1925.0
2024-03-26 12:45:00,341.9,342.05,341.84,341.84,6342.0,338.3093,338.4578,338.25,338.25,6342.0
2024-03-26 12:50:00,341.97,342.1,341.85,341.96,4007.0,338.3786,338.5072,338.2599,338.3687,4007.0
2024-03-26 12:55:00,341.98,342.44,341.95,342.31,6375.0,338.3885,338.8437,338.3588,338.715,6375.0
2024-03-26 13:00:00,342.31,342.51,342.15,342.27,4079.0,338.715,338.9129,338.5567,338.6755,4079.0
2024-03-26 13:05:00,342.3,342.49,342.25,342.37,2072.0,338.7051,338.8931,338.6557,338.7744,2072.0
2024-03-26 13:10:00,342.45,342.52,342.36,342.42,3550.0,338.8536,338.9228,338.7645,338.8239,3550.0
2024-03-26 13:15:00,342.46,342.48,342.26,342.38,2376.0,338.8635,338.8832,338.6656,338.7843,2376.0
2024-03-26 13:20:00,342.48,342.48,342.2,342.2,5909.0,338.8832,338.8832,338.6062,338.6062,5909.0
2024-03-26 13:25:00,342.24,342.42,341.96,342.38,9854.0,338.6458,338.8239,338.3687,338.7843,9854.0
2024-03-26 13:30:00,342.38,342.8,342.33,342.68,4420.0,338.7843,339.1999,338.7348,339.0811,4420.0
2024-03-26 13:35:00,342.75,342.81,342.31,342.35,3009.0,339.1504,339.2098,338.715,338.7546,3009.0
2024-03-26 13:40:00,342.2,342.3,342.07,342.16,1378.0,338.6062,338.7051,338.4776,338.5666,1378.0
2024-03-26 13:45:00,342.12,342.28,342.06,342.28,1200.0,338.527,338.6853,338.4677,338.6853,1200.0
2024-03-26 13:50:00,342.18,342.28,342.14,342.14,982.0,338.5864,338.6853,338.5468,338.5468,982.0
2024-03-26 13:55:00,342.27,342.46,342.26,342.3,2205.0,338.6755,338.8635,338.6656,338.7051,2205.0
2024-03-26 14:00:00,342.37,342.61,342.3,342.5,3827.0,338.7744,339.0119,338.7051,338.903,3827.0
2024-03-26 14:05:00,342.5,342.57,342.38,342.44,2868.0,338.903,338.9723,338.7843,338.8437,2868.0
2024-03-26 14:10:00,342.44,342.61,342.43,342.6,1513.0,338.8437,339.0119,338.8338,339.002,1513.0
2024-03-26 14:15:00,342.6,343.09,342.56,343.02,4956.0,339.002,339.4868,338.9624,339.4176,4956.0
2024-03-26 14:20:00,343.02,343.05,342.66,342.83,3467.0,339.4176,339.4473,339.0614,339.2296,3467.0
2024-03-26 14:25:00,342.72,343.08,342.71,342.87,4282.0,339.1207,339.4769,339.1108,339.2691,4282.0
2024-03-26 14:30:00,342.91,342.99,342.8,342.92,696.0,339.3087,339.3879,339.1999,339.3186,696.0
2024-03-26 14:35:00,342.92,342.93,342.78,342.88,1672.0,339.3186,339.3285,339.1801,339.279,1672.0
2024-03-26 14:40:00,342.87,342.91,342.52,342.52,5628.0,339.2691,339.3087,338.9228,338.9228,5628.0
2024-03-26 14:45:00,342.38,342.58,342.36,342.57,3057.0,338.7843,338.9822,338.7645,338.9723,3057.0
2024-03-26 14:50:00,342.5,342.58,342.21,342.21,5450.0,338.903,338.9822,338.6161,338.6161,5450.0
2024-03-26 14:55:00,342.24,342.63,342.24,342.54,6951.0,338.6458,339.0317,338.6458,338.9426,6951.0
2024-03-26 15:00:00,342.54,342.58,342.39,342.47,2456.0,338.9426,338.9822,338.7942,338.8734,2456.0
2024-03-26 15:05:00,342.48,342.48,342.12,342.29,8430.0,338.8832,338.8832,338.527,338.6952,8430.0
2024-03-26 15:10:00,342.29,342.39,342.13,342.37,5985.0,338.6952,338.7942,338.5369,338.7744,5985.0
2024-03-26 15:15:00,342.4,342.61,342.4,342.58,6182.0,338.8041,339.0119,338.8041,338.9822,6182.0
2024-03-26 15:20:00,342.54,342.59,342.07,342.07,4071.0,338.9426,338.9921,338.4776,338.4776,4071.0
2024-03-26 15:25:00,342.03,342.25,341.81,342.07,7110.0,338.438,338.6557,338.2203,338.4776,7110.0
2024-03-26 15:30:00,342.1,342.1,341.83,342.08,7668.0,338.5072,338.5072,338.2401,338.4874,7668.0
2024-03-26 15:35:00,342.06,342.34,341.95,342.21,4832.0,338.4677,338.7447,338.3588,338.6161,4832.0
2024-03-26 15:40:00,342.35,342.59,342.12,342.12,11803.0,338.7546,338.9921,338.527,338.527,11803.0
2024-03-26 15:45:00,342.14,342.25,341.79,341.94,7121.0,338.5468,338.6557,338.2005,338.3489,7121.0
2024-03-26 15:50:00,341.98,342.4,341.83,342.34,21037.0,338.3885,338.8041,338.2401,338.7447,21037.0
2024-03-26 15:55:00,342.4,342.41,341.85,341.98,67307.0,338.8041,338.814,338.2599,338.3885,67307.0
2024-03-27 09:30:00,345.0,346.0,344.52,345.44,14753.0,341.3768,342.3663,340.9018,341.8122,14753.0
2024-03-27 09:35:00,345.01,345.67,344.99,345.5,2000.0,341.3867,342.0397,341.3669,341.8715,2000.0
2024-03-27 09:40:00,345.63,345.91,345.3,345.57,6057.0,342.0002,342.2772,341.6736,341.9408,6057.0
2024-03-27 09:45:00,345.47,345.52,344.78,344.78,3584.0,341.8418,341.8913,341.1591,341.1591,3584.0
2024-03-27 09:50:00,344.95,345.34,344.77,345.21,4138.0,341.3273,341.7132,341.1492,341.5846,4138.0
2024-03-27 09:55:00,345.22,345.4,345.02,345.27,6433.0,341.5945,341.7726,341.3966,341.6439,6433.0
2024-03-27 10:00:00,345.31,345.31,344.58,344.92,2974.0,341.6835,341.6835,340.9612,341.2976,2974.0
2024-03-27 10:05:00,344.99,345.3,344.92,345.09,1964.0,341.3669,341.6736,341.2976,341.4658,1964.0
2024-03-27 10:10:00,345.51,345.8,345.51,345.74,4380.0,341.8814,342.1684,341.8814,342.109,4380.0
2024-03-27 10:15:00,345.75,346.34,345.75,345.89,7242.0,342.1189,342.7027,342.1189,342.2574,7242.0
2024-03-27 10:20:00,346.04,346.04,345.67,345.83,965.0,342.4059,342.4059,342.0397,342.1981,965.0
2024-03-27 10:25:00,345.87,346.05,345.75,345.85,1180.0,342.2376,342.4158,342.1189,342.2179,1180.0
2024-03-27 10:30:00,345.76,346.1,345.72,345.77,2173.0,342.1288,342.4652,342.0892,342.1387,2173.0
2024-03-27 10:35:00,345.76,345.76,345.39,345.39,5225.0,342.1288,342.1288,341.7627,341.7627,5225.0
2024-03-27 10:40:00,345.46,345.6,344.98,344.98,5385.0,341.8319,341.9705,341.357,341.357,5385.0
2024-03-27 10:45:00,345.12,345.12,344.65,344.66,2726.0,341.4955,341.4955,341.0305,341.0404,2726.0
2024-03-27 10:50:00,344.77,344.95,344.58,344.94,8747.0,341.1492,341.3273,340.9612,341.3174,8747.0
2024-03-27 10:55:00,345.03,345.06,344.93,345.06,1752.0,341.4065,341.4361,341.3075,341.4361,1752.0
2024-03-27 11:00:00,345.06,345.36,344.96,344.96,4972.0,341.4361,341.733,341.3372,341.3372,4972.0
2024-03-27 11:05:00,345.0,345.27,344.82,345.18,8260.0,341.3768,341.6439,341.1987,341.5549,8260.0
2024-03-27 11:10:00,345.31,345.32,344.88,345.12,2483.0,341.6835,341.6934,341.258,341.4955,2483.0
2024-03-27 11:15:00,344.81,344.89,344.68,344.79,906.0,341.1888,341.2679,341.0601,341.169,906.0
2024-03-27 11:20:00,344.68,344.77,344.68,344.77,1092.0,341.0601,341.1492,341.0601,341.1492,1092.0
2024-03-27 11:25:00,344.86,345.01,344.85,344.9,1934.0,341.2383,341.3867,341.2284,341.2778,1934.0
2024-03-27 11:30:00,344.9,345.02,344.83,344.93,2018.0,341.2778,341.3966,341.2086,341.3075,2018.0
2024-03-27 11:35:00,344.93,344.93,344.77,344.86,2781.0,341.3075,341.3075,341.1492,341.2383,2781.0
2024-03-27 11:40:00,344.8,345.0,344.8,344.85,1992.0,341.1789,341.3768,341.1789,341.2284,1992.0
2024-03-27 11:45:00,344.88,344.88,344.77,344.79,3282.0,341.258,341.258,341.1492,341.169,3282.0
2024-03-27 11:50:00,344.7,344.7,344.36,344.52,2446.0,341.0799,341.0799,340.7435,340.9018,2446.0
2024-03-27 11:55:00,344.55,344.55,344.4,344.48,1307.0,340.9315,340.9315,340.7831,340.8622,1307.0
2024-03-27 12:00:00,344.4,344.46,344.17,344.17,3084.0,340.7831,340.8425,340.5555,340.5555,3084.0
2024-03-27 12:05:00,344.18,344.38,344.16,344.38,1073.0,340.5654,340.7633,340.5456,340.7633,1073.0
2024-03-27 12:10:00,344.39,344.51,344.3,344.37,4658.0,340.7732,340.8919,340.6841,340.7534,4658.0
2024-03-27 12:15:00,344.4,344.81,344.3,344.77,3864.0,340.7831,341.1888,340.6841,341.1492,3864.0
2024-03-27 12:20:00,344.76,344.83,344.66,344.82,400.0,341.1393,341.2086,341.0404,341.1987,400.0
2024-03-27 12:25:00,344.67,345.13,344.67,344.89,5309.0,341.0502,341.5054,341.0502,341.2679,5309.0
2024-03-27 12:30:00,344.88,344.97,344.87,344.91,1200.0,341.258,341.3471,341.2481,341.2877,1200.0
2024-03-27 12:35:00,345.03,345.03,344.98,345.02,834.0,341.4065,341.4065,341.357,341.3966,834.0
2024-03-27 12:40:00,344.92,344.99,344.88,344.96,700.0,341.2976,341.3669,341.258,341.3372,700.0
2024-03-27 12:45:00,344.95,344.96,344.8,344.8,1960.0,341.3273,341.3372,341.1789,341.1789,1960.0
2024-03-27 12:50:00,344.84,344.97,344.72,344.73,3854.0,341.2185,341.3471,341.0997,341.1096,3854.0
2024-03-27 12:55:00,344.67,344.74,344.67,344.74,256.0,341.0502,341.1195,341.0502,341.1195,256.0
2024-03-27 13:00:00,344.67,344.91,344.67,344.84,2029.0,341.0502,341.2877,341.0502,341.2185,2029.0
2024-03-27 13:05:00,344.8,344.86,344.61,344.62,2973.0,341.1789,341.2383,340.9909,341.0008,2973.0
2024-03-27 13:10:00,344.62,344.62,344.35,344.36,2020.0,341.0008,341.0008,340.7336,340.7435,2020.0
2024-03-27 13:15:00,344.58,344.83,344.53,344.83,1739.0,340.9612,341.2086,340.9117,341.2086,1739.0
2024-03-27 13:20:00,344.65,344.96,344.65,344.94,1601.0,341.0305,341.3372,341.0305,341.3174,1601.0
2024-03-27 13:25:00,344.97,345.23,344.9,345.23,2929.0,341.3471,341.6044,341.2778,341.6044,2929.0
2024-03-27 13:30:00,345.23,345.34,345.12,345.13,2627.0,341.6044,341.7132,341.4955,341.5054,2627.0
2024-03-27 13:35:00,345.11,345.17,344.85,345.0,3820.0,341.4856,341.545,341.2284,341.3768,3820.0
2024-03-27 13:40:00,344.98,345.04,344.68,344.78,2894.0,341.357,341.4164,341.0601,341.1591,2894.0
2024-03-27 13:45:00,344.89,344.93,344.8,344.84,1524.0,341.2679,341.3075,341.1789,341.2185,1524.0
2024-03-27 13:50:00,344.76,344.78,344.67,344.72,2266.0,341.1393,341.1591,341.0502,341.0997,2266.0
2024-03-27 13:55:00,344.78,344.94,344.58,344.59,3883.0,341.1591,341.3174,340.9612,340.9711,3883.0
2024-03-27 14:00:00,344.53,344.59,344.48,344.57,3200.0,340.9117,340.9711,340.8622,340.9513,3200.0
2024-03-27 14:05:00,344.59,344.62,344.49,344.6,3967.0,340.9711,341.0008,340.8721,340.981,3967.0
2024-03-27 14:10:00,344.62,344.86,344.62,344.63,11597.0,341.0008,341.2383,341.0008,341.0107,11597.0
2024-03-27 14:15:00,344.71,345.03,344.71,344.91,3625.0,341.0898,341.4065,341.0898,341.2877,3625.0
2024-03-27 14:20:00,344.93,345.1,344.81,345.06,1522.0,341.3075,341.4757,341.1888,341.4361,1522.0
2024-03-27 14:25:00,345.06,345.17,345.03,345.17,6177.0,341.4361,341.545,341.4065,341.545,6177.0
2024-03-27 14:30:00,345.16,345.21,345.01,345.01,2373.0,341.5351,341.5846,341.3867,341.3867,2373.0
2024-03-27 14:35:00,345.05,345.05,344.75,344.77,1659.0,341.4263,341.4263,341.1294,341.1492,1659.0
2024-03-27 14:40:00,344.86,345.02,344.86,345.01,2659.0,341.2383,341.3966,341.2383,341.3867,2659.0
2024-03-27 14:45:00,344.99,345.06,344.9,344.95,2267.0,341.3669,341.4361,341.2778,341.3273,2267.0
2024-03-27 14:50:00,344.97,344.97,344.8,344.87,2642.0,341.3471,341.3471,341.1789,341.2481,2642.0
2024-03-27 14:55:00,344.86,344.94,344.49,344.53,5325.0,341.2383,341.3174,340.8721,340.9117,5325.0
2024-03-27 15:00:00,344.6,344.74,344.59,344.72,2315.0,340.981,341.1195,340.9711,341.0997,2315.0
2024-03-27 15:05:00,344.7,344.78,344.5,344.5,4481.0,341.0799,341.1591,340.882,340.882,4481.0
2024-03-27 15:10:00,344.49,344.52,344.27,344.35,2323.0,340.8721,340.9018,340.6544,340.7336,2323.0
2024-03-27 15:15:00,344.33,344.47,344.33,344.34,1632.0,340.7138,340.8523,340.7138,340.7237,1632.0
2024-03-27 15:20:00,344.43,344.69,344.07,344.69,8695.0,340.8128,341.07,340.4565,341.07,8695.0
2024-03-27 15:25:00,344.7,344.94,344.67,344.83,5286.0,341.0799,341.3174,341.0502,341.2086,5286.0
2024-03-27 15:30:00,344.93,345.22,344.91,345.13,5867.0,341.3075,341.5945,341.2877,341.5054,5867.0
2024-03-27 15:35:00,345.19,345.84,345.14,345.84,5026.0,341.5648,342.208,341.5153,342.208,5026.0
2024-03-27 15:40:00,345.73,345.88,345.38,345.83,13008.0,342.0991,342.2475,341.7528,342.1981,13008.0
2024-03-27 15:45:00,345.81,345.88,345.3,345.35,20666.0,342.1783,342.2475,341.6736,341.7231,20666.0
2024-03-27 15:50:00,345.4,346.06,345.39,346.06,20475.0,341.7726,342.4256,341.7627,342.4256,20475.0
2024-03-27 15:55:00,346.0,347.04,345.98,346.99,69876.0,342.3663,343.3954,342.3465,343.3459,69876.0
2024-03-28 09:30:00,346.58,346.89,344.83,344.92,16861.0,342.9402,343.2469,341.2086,341.2976,16861.0
2024-03-28 09:35:00,345.16,345.42,344.63,345.42,9700.0,341.5351,341.7924,341.0107,341.7924,9700.0
2024-03-28 09:40:00,345.34,346.08,345.34,346.08,2182.0,341.7132,342.4454,341.7132,342.4454,2182.0
2024-03-28 09:45:00,346.08,346.41,346.02,346.41,1704.0,342.4454,342.772,342.3861,342.772,1704.0
2024-03-28 09:50:00,346.42,346.64,346.38,346.4,1102.0,342.7819,342.9996,342.7423,342.7621,1102.0
2024-03-28 09:55:00,346.22,346.8,346.13,346.69,11234.0,342.584,343.1579,342.4949,343.049,11234.0
2024-03-28 10:00:00,346.63,347.31,346.63,346.81,11734.0,342.9897,343.6625,342.9897,343.1678,11734.0
2024-03-28 10:05:00,346.81,346.93,346.43,346.89,2626.0,343.1678,343.2865,342.7918,343.2469,2626.0
2024-03-28 10:10:00,346.82,347.12,346.77,346.98,5195.0,343.1777,343.4745,343.1282,343.336,5195.0
2024-03-28 10:15:00,346.96,347.02,346.41,346.41,2862.0,343.3162,343.3756,342.772,342.772,2862.0
2024-03-28 10:20:00,346.34,346.43,346.16,346.29,1120.0,342.7027,342.7918,342.5246,342.6532,1120.0
2024-03-28 10:25:00,346.29,346.38,346.08,346.34,3100.0,342.6532,342.7423,342.4454,342.7027,3100.0
2024-03-28 10:30:00,346.4,346.52,346.23,346.3,2371.0,342.7621,342.8808,342.5939,342.6631,2371.0
2024-03-28 10:35:00,346.43,346.55,346.36,346.55,1700.0,342.7918,342.9105,342.7225,342.9105,1700.0
2024-03-28 10:40:00,346.48,347.03,346.48,346.95,3920.0,342.8412,343.3855,342.8412,343.3063,3920.0
2024-03-28 10:45:00,346.87,347.12,346.71,346.71,3344.0,343.2271,343.4745,343.0688,343.0688,3344.0
2024-03-28 10:50:00,346.71,347.31,346.7,347.3,2035.0,343.0688,343.6625,343.0589,343.6526,2035.0
2024-03-28 10:55:00,347.23,347.23,347.0,347.17,3208.0,343.5834,343.5834,343.3558,343.524,3208.0
2024-03-28 11:00:00,347.09,347.21,346.84,346.91,3622.0,343.4448,343.5636,343.1975,343.2667,3622.0
2024-03-28 11:05:00,346.84,346.95,346.54,346.54,2362.0,343.1975,343.3063,342.9006,342.9006,2362.0
2024-03-28 11:10:00,346.6,347.0,346.6,347.0,2641.0,342.96,343.3558,342.96,343.3558,2641.0
2024-03-28 11:15:00,346.91,347.09,346.91,347.09,500.0,343.2667,343.4448,343.2667,343.4448,500.0
2024-03-28 11:20:00,347.2,347.21,347.06,347.11,3989.0,343.5537,343.5636,343.4151,343.4646,3989.0
2024-03-28 11:25:00,347.17,347.35,347.17,347.28,1401.0,343.524,343.7021,343.524,343.6328,1401.0
2024-03-28 11:30:00,347.18,347.4,347.14,347.14,1911.0,343.5339,343.7516,343.4943,343.4943,1911.0
2024-03-28 11:35:00,347.13,347.47,347.12,347.47,2347.0,343.4844,343.8208,343.4745,343.8208,2347.0
2024-03-28 11:40:00,347.46,347.46,347.28,347.3,1785.0,343.8109,343.8109,343.6328,343.6526,1785.0
2024-03-28 11:45:00,347.25,347.25,346.88,347.12,2811.0,343.6032,343.6032,343.237,343.4745,2811.0
2024-03-28 11:50:00,347.06,347.32,347.06,347.32,2994.0,343.4151,343.6724,343.4151,343.6724,2994.0
2024-03-28 11:55:00,347.39,347.46,347.18,347.18,1184.0,343.7417,343.8109,343.5339,343.5339,1184.0
2024-03-28 12:00:00,347.1,347.34,347.1,347.34,1967.0,343.4547,343.6922,343.4547,343.6922,1967.0
2024-03-28 12:05:00,347.3,347.42,347.14,347.23,1728.0,343.6526,343.7714,343.4943,343.5834,1728.0
2024-03-28 12:10:00,347.18,347.23,347.17,347.17,700.0,343.5339,343.5834,343.524,343.524,700.0
2024-03-28 12:15:00,347.14,347.23,347.03,347.22,2015.0,343.4943,343.5834,343.3855,343.5735,2015.0
2024-03-28 12:20:00,347.29,347.41,347.24,347.24,2143.0,343.6427,343.7615,343.5933,343.5933,2143.0
2024-03-28 12:25:00,347.32,347.34,347.23,347.32,1682.0,343.6724,343.6922,343.5834,343.6724,1682.0
2024-03-28 12:30:00,347.36,347.37,346.81,346.89,5217.0,343.712,343.7219,343.1678,343.2469,5217.0
2024-03-28 12:35:00,346.89,346.89,346.56,346.7,843.0,343.2469,343.2469,342.9204,343.0589,843.0
2024-03-28 12:40:00,346.55,346.76,346.36,346.71,2319.0,342.9105,343.1183,342.7225,343.0688,2319.0
2024-03-28 12:45:00,346.71,346.74,346.6,346.74,1073.0,343.0688,343.0985,342.96,343.0985,1073.0
2024-03-28 12:50:00,346.75,347.03,346.63,347.03,3541.0,343.1084,343.3855,342.9897,343.3855,3541.0
2024-03-28 12:55:00,347.19,347.35,347.01,347.35,1214.0,343.5438,343.7021,343.3657,343.7021,1214.0
2024-03-28 13:00:00,347.19,347.5,347.17,347.5,4342.0,343.5438,343.8505,343.524,343.8505,4342.0
2024-03-28 13:05:00,347.5,347.54,347.39,347.43,3947.0,343.8505,343.8901,343.7417,343.7813,3947.0
2024-03-28 13:10:00,347.5,347.5,347.31,347.37,3842.0,343.8505,343.8505,343.6625,343.7219,3842.0
2024-03-28 13:15:00,347.29,347.43,347.24,347.3,1335.0,343.6427,343.7813,343.5933,343.6526,1335.0
2024-03-28 13:20:00,347.35,347.38,346.96,347.03,3126.0,343.7021,343.7318,343.3162,343.3855,3126.0
2024-03-28 13:25:00,347.02,347.27,346.97,347.17,3133.0,343.3756,343.6229,343.3261,343.524,3133.0
2024-03-28 13:30:00,347.17,347.17,346.91,346.91,1749.0,343.524,343.524,343.2667,343.2667,1749.0
2024-03-28 13:35:00,346.83,346.88,346.69,346.69,1456.0,343.1876,343.237,343.049,343.049,1456.0
2024-03-28 13:40:00,346.64,346.88,346.63,346.64,3156.0,342.9996,343.237,342.9897,342.9996,3156.0
2024-03-28 13:45:00,346.62,346.64,346.52,346.6,1842.0,342.9798,342.9996,342.8808,342.96,1842.0
2024-03-28 13:50:00,346.65,346.79,346.64,346.77,3636.0,343.0095,343.148,342.9996,343.1282,3636.0
2024-03-28 13:55:00,346.68,346.93,346.66,346.87,2626.0,343.0391,343.2865,343.0193,343.2271,2626.0
2024-03-28 14:00:00,346.94,346.94,346.76,346.86,5234.0,343.2964,343.2964,343.1183,343.2172,5234.0
2024-03-28 14:05:00,347.01,347.3,347.01,347.25,2397.0,343.3657,343.6526,343.3657,343.6032,2397.0
2024-03-28 14:10:00,347.32,347.51,347.32,347.38,2819.0,343.6724,343.8604,343.6724,343.7318,2819.0
2024-03-28 14:15:00,347.36,347.45,347.31,347.31,2268.0,343.712,343.801,343.6625,343.6625,2268.0
2024-03-28 14:20:00,347.41,347.5,347.19,347.28,4846.0,343.7615,343.8505,343.5438,343.6328,4846.0
2024-03-28 14:25:00,347.31,347.31,347.13,347.13,1522.0,343.6625,343.6625,343.4844,343.4844,1522.0
2024-03-28 14:30:00,347.07,347.11,346.99,347.01,1409.0,343.425,343.4646,343.3459,343.3657,1409.0
2024-03-28 14:35:00,347.05,347.24,347.05,347.19,1864.0,343.4053,343.5933,343.4053,343.5438,1864.0
2024-03-28 14:40:00,347.18,347.2,347.03,347.03,1718.0,343.5339,343.5537,343.3855,343.3855,1718.0
2024-03-28 14:45:00,347.14,347.22,347.11,347.22,1100.0,343.4943,343.5735,343.4646,343.5735,1100.0
2024-03-28 14:50:00,347.26,347.46,347.22,347.46,2540.0,343.613,343.8109,343.5735,343.8109,2540.0
2024-03-28 14:55:00,347.4,347.74,347.4,347.73,9495.0,343.7516,344.088,343.7516,344.0781,9495.0
2024-03-28 15:00:00,347.72,348.11,347.59,347.59,6955.0,344.0682,344.4541,343.9396,343.9396,6955.0
2024-03-28 15:05:00,347.43,347.83,347.43,347.82,4099.0,343.7813,344.1771,343.7813,344.1672,4099.0
2024-03-28 15:10:00,347.94,347.99,347.82,347.99,1926.0,344.2859,344.3354,344.1672,344.3354,1926.0
2024-03-28 15:15:00,347.92,348.1,347.92,348.1,2814.0,344.2661,344.4442,344.2661,344.4442,2814.0
2024-03-28 15:20:00,348.09,348.2,347.91,348.1,5133.0,344.4343,344.5432,344.2562,344.4442,5133.0
2024-03-28 15:25:00,348.17,348.38,348.07,348.25,4324.0,344.5135,344.7213,344.4145,344.5926,4324.0
2024-03-28 15:30:00,348.28,348.37,347.92,347.97,7446.0,344.6223,344.7114,344.2661,344.3156,7446.0
2024-03-28 15:35:00,347.9,347.92,347.69,347.84,6610.0,344.2463,344.2661,344.0385,344.187,6610.0
2024-03-28 15:40:00,347.77,347.97,347.56,347.67,6616.0,344.1177,344.3156,343.9099,344.0187,6616.0
2024-03-28 15:45:00,347.76,347.87,347.42,347.55,7990.0,344.1078,344.2166,343.7714,343.9,7990.0
2024-03-28 15:50:00,347.36,347.87,347.28,347.87,16686.0,343.712,344.2166,343.6328,344.2166,16686.0
2024-03-28 15:55:00,347.83,347.97,347.09,347.09,57967.0,344.1771,344.3156,343.4448,343.4448,57967.0
2024-04-01 09:30:00,346.44,346.47,345.3,345.54,18741.0,342.8017,342.8313,341.6736,341.9111,18741.0
2024-04-01 09:35:00,345.42,345.89,343.9,344.88,4127.0,341.7924,342.2574,340.2883,341.258,4127.0
2024-04-01 09:40:00,344.54,345.06,343.36,343.66,3803.0,340.9216,341.4361,339.754,340.0509,3803.0
2024-04-01 09:45:00,343.79,343.88,343.12,343.16,2469.0,340.1795,340.2685,339.5165,339.5561,2469.0
2024-04-01 09:50:00,343.39,343.89,343.15,343.64,4642.0,339.7837,340.2784,339.5462,340.0311,4642.0
2024-04-01 09:55:00,343.5,343.84,343.08,343.08,8214.0,339.8925,340.229,339.4769,339.4769,8214.0
2024-04-01 10:00:00,343.0,343.1,342.14,342.33,3708.0,339.3978,339.4967,338.5468,338.7348,3708.0
2024-04-01 10:05:00,342.09,342.31,341.41,341.65,3171.0,338.4973,338.715,337.8245,338.062,3171.0
2024-04-01 10:10:00,341.53,342.03,341.41,341.82,5593.0,337.9432,338.438,337.8245,338.2302,5593.0
2024-04-01 10:15:00,341.79,341.79,341.16,341.6,3912.0,338.2005,338.2005,337.5771,338.0125,3912.0
2024-04-01 10:20:00,341.63,341.81,341.3,341.37,3239.0,338.0422,338.2203,337.7156,337.7849,3239.0
2024-04-01 10:25:00,341.15,341.4,341.0,341.0,3171.0,337.5672,337.8146,337.4188,337.4188,3171.0
2024-04-01 10:30:00,340.96,341.16,340.61,341.16,7381.0,337.3792,337.5771,337.0329,337.5771,7381.0
2024-04-01 10:35:00,341.12,341.71,341.12,341.53,3237.0,337.5375,338.1213,337.5375,337.9432,3237.0
2024-04-01 10:40:00,341.7,341.7,341.42,341.55,2069.0,338.1114,338.1114,337.8344,337.963,2069.0
2024-04-01 10:45:00,341.52,341.69,341.37,341.55,2400.0,337.9333,338.1015,337.7849,337.963,2400.0
2024-04-01 10:50:00,341.44,341.44,340.99,341.06,3107.0,337.8542,337.8542,337.4089,337.4782,3107.0
2024-04-01 10:55:00,341.03,341.13,340.85,340.96,3643.0,337.4485,337.5474,337.2704,337.3792,3643.0
2024-04-01 11:00:00,340.96,341.34,340.93,341.3,5011.0,337.3792,337.7552,337.3495,337.7156,5011.0
2024-04-01 11:05:00,341.34,341.34,340.76,340.88,2461.0,337.7552,337.7552,337.1813,337.3,2461.0
2024-04-01 11:10:00,340.92,340.92,340.68,340.83,1731.0,337.3396,337.3396,337.1021,337.2506,1731.0
2024-04-01 11:15:00,340.72,340.72,340.21,340.65,5639.0,337.1417,337.1417,336.6371,337.0725,5639.0
2024-04-01 11:20:00,340.65,340.75,340.29,340.29,6493.0,337.0725,337.1714,336.7162,336.7162,6493.0
2024-04-01 11:25:00,340.41,340.76,340.36,340.5,9629.0,336.835,337.1813,336.7855,336.924,9629.0
2024-04-01 11:30:00,340.5,340.68,340.03,340.48,30574.0,336.924,337.1021,336.459,336.9042,30574.0
2024-04-01 11:35:00,340.41,340.41,340.05,340.19,2288.0,336.835,336.835,336.4788,336.6173,2288.0
2024-04-01 11:40:00,340.07,340.07,339.78,339.81,3253.0,336.4986,336.4986,336.2116,336.2413,3253.0
2024-04-01 11:45:00,339.77,339.85,339.65,339.73,4993.0,336.2017,336.2809,336.083,336.1621,4993.0
2024-04-01 11:50:00,339.64,340.14,339.39,339.7,7352.0,336.0731,336.5678,335.8257,336.1324,7352.0
2024-04-01 11:55:00,339.71,339.85,339.5,339.68,4003.0,336.1423,336.2809,335.9345,336.1127,4003.0
2024-04-01 12:00:00,339.67,340.28,339.67,340.13,3949.0,336.1028,336.7063,336.1028,336.5579,3949.0
2024-04-01 12:05:00,340.16,340.16,339.98,340.06,637.0,336.5876,336.5876,336.4095,336.4887,637.0
2024-04-01 12:10:00,340.06,340.22,339.85,339.98,6859.0,336.4887,336.647,336.2809,336.4095,6859.0
2024-04-01 12:15:00,339.98,340.45,339.96,340.11,8945.0,336.4095,336.8746,336.3897,336.5381,8945.0
2024-04-01 12:20:00,340.08,340.34,339.97,339.97,5727.0,336.5085,336.7657,336.3996,336.3996,5727.0
2024-04-01 12:25:00,339.86,339.93,339.68,339.91,3773.0,336.2908,336.36,336.1127,336.3402,3773.0
2024-04-01 12:30:00,339.9,340.38,339.8,340.16,2838.0,336.3303,336.8053,336.2314,336.5876,2838.0
2024-04-01 12:35:00,340.06,340.12,339.45,339.51,8245.0,336.4887,336.548,335.8851,335.9444,8245.0
2024-04-01 12:40:00,339.52,339.72,339.52,339.7,2269.0,335.9543,336.1522,335.9543,336.1324,2269.0
2024-04-01 12:45:00,339.6,339.6,339.07,339.29,4008.0,336.0335,336.0335,335.5091,335.7267,4008.0
2024-04-01 12:50:00,339.39,339.46,339.21,339.31,2378.0,335.8257,335.895,335.6476,335.7465,2378.0
2024-04-01 12:55:00,339.29,339.32,338.89,338.89,3411.0,335.7267,335.7564,335.3309,335.3309,3411.0
2024-04-01 13:00:00,338.87,338.92,338.19,338.22,4229.0,335.3112,335.3606,334.6383,334.668,4229.0
2024-04-01 13:05:00,338.22,338.75,338.12,338.57,4059.0,334.668,335.1924,334.569,335.0143,4059.0
2024-04-01 13:10:00,338.7,338.88,338.49,338.8,5379.0,335.1429,335.3211,334.9351,335.2419,5379.0
2024-04-01 13:15:00,338.77,338.79,338.64,338.72,601.0,335.2122,335.232,335.0836,335.1627,601.0
2024-04-01 13:20:00,338.67,338.96,338.54,338.79,2703.0,335.1133,335.4002,334.9846,335.232,2703.0
2024-04-01 13:25:00,338.66,338.89,338.54,338.77,2108.0,335.1034,335.3309,334.9846,335.2122,2108.0
2024-04-01 13:30:00,338.65,338.73,338.46,338.56,2256.0,335.0935,335.1726,334.9055,335.0044,2256.0
2024-04-01 13:35:00,338.52,338.82,338.46,338.58,3075.0,334.9648,335.2617,334.9055,335.0242,3075.0
2024-04-01 13:40:00,338.61,338.8,338.59,338.71,2826.0,335.0539,335.2419,335.0341,335.1528,2826.0
2024-04-01 13:45:00,338.78,339.19,338.78,339.19,4816.0,335.2221,335.6278,335.2221,335.6278,4816.0
2024-04-01 13:50:00,339.25,339.27,338.61,338.84,2750.0,335.6872,335.707,335.0539,335.2815,2750.0
2024-04-01 13:55:00,338.96,339.14,338.82,338.99,2329.0,335.4002,335.5783,335.2617,335.4299,2329.0
2024-04-01 14:00:00,339.02,339.18,339.02,339.03,5744.0,335.4596,335.6179,335.4596,335.4695,5744.0
2024-04-01 14:05:00,339.22,339.22,339.0,339.15,1800.0,335.6575,335.6575,335.4398,335.5882,1800.0
2024-04-01 14:10:00,339.08,339.15,338.67,339.02,6751.0,335.519,335.5882,335.1133,335.4596,6751.0
2024-04-01 14:15:00,338.91,339.07,338.91,339.0,2446.0,335.3507,335.5091,335.3507,335.4398,2446.0
2024-04-01 14:20:00,338.98,339.02,338.66,338.66,1841.0,335.42,335.4596,335.1034,335.1034,1841.0
2024-04-01 14:25:00,338.69,338.82,338.55,338.73,3200.0,335.133,335.2617,334.9945,335.1726,3200.0
2024-04-01 14:30:00,338.66,338.86,338.47,338.86,3671.0,335.1034,335.3013,334.9154,335.3013,3671.0
2024-04-01 14:35:00,338.82,338.82,338.65,338.65,717.0,335.2617,335.2617,335.0935,335.0935,717.0
2024-04-01 14:40:00,338.76,338.93,338.67,338.84,3002.0,335.2023,335.3705,335.1133,335.2815,3002.0
2024-04-01 14:45:00,338.74,338.74,338.28,338.28,2303.0,335.1825,335.1825,334.7274,334.7274,2303.0
2024-04-01 14:50:00,338.22,338.58,338.22,338.46,2956.0,334.668,335.0242,334.668,334.9055,2956.0
2024-04-01 14:55:00,338.37,338.41,338.17,338.22,2072.0,334.8164,334.856,334.6185,334.668,2072.0
2024-04-01 15:00:00,338.28,338.46,338.27,338.34,3483.0,334.7274,334.9055,334.7175,334.7867,3483.0
2024-04-01 15:05:00,338.36,338.42,338.26,338.35,8487.0,334.8065,334.8659,334.7076,334.7966,8487.0
2024-04-01 15:10:00,338.35,338.4,338.17,338.23,8205.0,334.7966,334.8461,334.6185,334.6779,8205.0
2024-04-01 15:15:00,338.17,338.32,338.17,338.21,2176.0,334.6185,334.7669,334.6185,334.6581,2176.0
2024-04-01 15:20:00,338.3,339.09,338.28,338.82,5033.0,334.7471,335.5288,334.7274,335.2617,5033.0
2024-04-01 15:25:00,338.84,338.84,338.65,338.66,2004.0,335.2815,335.2815,335.0935,335.1034,2004.0
2024-04-01 15:30:00,338.63,338.86,338.53,338.72,5142.0,335.0737,335.3013,334.9747,335.1627,5142.0
2024-04-01 15:35:00,338.64,338.74,337.81,337.85,4789.0,335.0836,335.1825,334.2623,334.3019,4789.0
2024-04-01 15:40:00,337.92,338.54,337.84,338.5,8575.0,334.3711,334.9846,334.292,334.945,8575.0
2024-04-01 15:45:00,338.55,338.6,338.25,338.34,7995.0,334.9945,335.044,334.6977,334.7867,7995.0
2024-04-01 15:50:00,338.33,338.77,338.23,338.76,11675.0,334.7768,335.2122,334.6779,335.2023,11675.0
2024-04-01 15:55:00,338.81,338.95,337.85,338.03,46024.0,335.2518,335.3903,334.3019,334.48,46024.0
2024-04-02 09:30:00,334.83,335.0,332.91,334.27,29260.0,331.3136,331.4818,329.4138,330.7595,29260.0
2024-04-02 09:35:00,334.47,334.87,333.28,334.07,5468.0,330.9574,331.3532,329.7799,330.5616,5468.0
2024-04-02 09:40:00,333.99,334.19,332.02,332.99,8735.0,330.4824,330.6803,328.5331,329.4929,8735.0
2024-04-02 09:45:00,333.2,333.91,332.54,333.25,16238.0,329.7007,330.4032,329.0476,329.7502,16238.0
2024-04-02 09:50:00,333.27,333.66,332.93,333.52,15676.0,329.77,330.1559,329.4335,330.0173,15676.0
2024-04-02 09:55:00,333.51,333.52,332.81,333.44,12794.0,330.0074,330.0173,329.3148,329.9382,12794.0
2024-04-02 10:00:00,333.21,334.08,332.6,333.83,10864.0,329.7106,330.5715,329.107,330.3241,10864.0
2024-04-02 10:05:00,333.65,333.79,333.03,333.04,12228.0,330.146,330.2845,329.5325,329.5424,12228.0
2024-04-02 10:10:00,333.03,333.03,331.95,332.34,19929.0,329.5325,329.5325,328.4638,328.8497,19929.0
2024-04-02 10:15:00,332.32,333.1,332.31,332.9,6514.0,328.8299,329.6018,328.8201,329.4039,6514.0
2024-04-02 10:20:00,333.0,333.28,332.86,333.0,5467.0,329.5028,329.7799,329.3643,329.5028,5467.0
2024-04-02 10:25:00,333.18,333.6,333.14,333.37,7098.0,329.6809,330.0965,329.6413,329.8689,7098.0
2024-04-02 10:30:00,333.46,333.56,333.05,333.29,19170.0,329.958,330.0569,329.5523,329.7898,19170.0
2024-04-02 10:35:00,333.24,333.5,332.82,333.43,25263.0,329.7403,329.9976,329.3247,329.9283,25263.0
2024-04-02 10:40:00,333.43,333.45,333.08,333.24,16537.0,329.9283,329.9481,329.582,329.7403,16537.0
2024-04-02 10:45:00,333.35,333.35,332.21,332.24,12403.0,329.8491,329.8491,328.7211,328.7508,12403.0
2024-04-02 10:50:00,332.28,332.52,332.06,332.46,14983.0,328.7904,329.0278,328.5727,328.9685,14983.0
2024-04-02 10:55:00,332.49,332.97,332.49,332.81,14065.0,328.9982,329.4731,328.9982,329.3148,14065.0
2024-04-02 11:00:00,332.78,332.93,332.31,332.93,5121.0,329.2851,329.4335,328.8201,329.4335,5121.0
2024-04-02 11:05:00,332.94,333.15,332.82,333.05,8703.0,329.4434,329.6512,329.3247,329.5523,8703.0
2024-04-02 11:10:00,333.14,333.32,332.96,333.0,23058.0,329.6413,329.8194,329.4632,329.5028,23058.0
2024-04-02 11:15:00,332.91,333.03,332.73,332.95,2573.0,329.4138,329.5325,329.2356,329.4533,2573.0
2024-04-02 11:20:00,333.03,333.03,332.59,332.6,4826.0,329.5325,329.5325,329.0971,329.107,4826.0
2024-04-02 11:25:00,332.57,332.69,332.44,332.5,2050.0,329.0773,329.1961,328.9487,329.0081,2050.0
2024-04-02 11:30:00,332.41,332.97,332.35,332.95,4891.0,328.919,329.4731,328.8596,329.4533,4891.0
2024-04-02 11:35:00,332.96,333.04,332.41,332.49,5549.0,329.4632,329.5424,328.919,328.9982,5549.0
2024-04-02 11:40:00,332.54,332.54,332.34,332.34,2335.0,329.0476,329.0476,328.8497,328.8497,2335.0
2024-04-02 11:45:00,332.29,332.31,331.91,331.92,1753.0,328.8003,328.8201,328.4243,328.4341,1753.0
2024-04-02 11:50:00,332.03,332.27,332.02,332.07,2666.0,328.543,328.7805,328.5331,328.5826,2666.0
2024-04-02 11:55:00,332.15,332.52,332.06,332.06,5579.0,328.6617,329.0278,328.5727,328.5727,5579.0
2024-04-02 12:00:00,332.05,332.05,331.74,331.86,4501.0,328.5628,328.5628,328.256,328.3748,4501.0
2024-04-02 12:05:00,331.91,331.91,331.6,331.76,3375.0,328.4243,328.4243,328.1175,328.2758,3375.0
2024-04-02 12:10:00,331.78,331.86,331.63,331.68,2333.0,328.2956,328.3748,328.1472,328.1967,2333.0
2024-04-02 12:15:00,331.79,332.12,331.79,332.11,2595.0,328.3055,328.632,328.3055,328.6222,2595.0
2024-04-02 12:20:00,332.12,332.55,332.12,332.55,4194.0,328.632,329.0575,328.632,329.0575,4194.0
2024-04-02 12:25:00,332.63,332.68,332.43,332.61,3062.0,329.1367,329.1862,328.9388,329.1169,3062.0
2024-04-02 12:30:00,332.57,332.58,332.37,332.42,4759.0,329.0773,329.0872,328.8794,328.9289,4759.0
2024-04-02 12:35:00,332.41,332.57,332.4,332.43,2355.0,328.919,329.0773,328.9091,328.9388,2355.0
2024-04-02 12:40:00,332.44,332.46,332.22,332.3,3908.0,328.9487,328.9685,328.731,328.8102,3908.0
2024-04-02 12:45:00,332.39,332.55,332.31,332.52,2056.0,328.8992,329.0575,328.8201,329.0278,2056.0
2024-04-02 12:50:00,332.58,332.59,332.44,332.55,2619.0,329.0872,329.0971,328.9487,329.0575,2619.0
2024-04-02 12:55:00,332.58,332.71,332.54,332.71,1672.0,329.0872,329.2159,329.0476,329.2159,1672.0
2024-04-02 13:00:00,332.71,332.78,332.57,332.71,3056.0,329.2159,329.2851,329.0773,329.2159,3056.0
2024-04-02 13:05:00,332.71,332.71,332.24,332.24,5872.0,329.2159,329.2159,328.7508,328.7508,5872.0
2024-04-02 13:10:00,332.26,332.34,331.97,332.01,7233.0,328.7706,328.8497,328.4836,328.5232,7233.0
2024-04-02 13:15:00,332.14,332.24,332.06,332.13,2901.0,328.6518,328.7508,328.5727,328.6419,2901.0
2024-04-02 13:20:00,332.17,332.41,332.07,332.19,5160.0,328.6815,328.919,328.5826,328.7013,5160.0
2024-04-02 13:25:00,332.18,332.34,332.1,332.34,8907.0,328.6914,328.8497,328.6123,328.8497,8907.0
2024-04-02 13:30:00,332.29,332.63,332.29,332.63,2361.0,328.8003,329.1367,328.8003,329.1367,2361.0
2024-04-02 13:35:00,332.63,332.72,332.52,332.61,2899.0,329.1367,329.2257,329.0278,329.1169,2899.0
2024-04-02 13:40:00,332.7,332.74,332.55,332.74,4102.0,329.206,329.2455,329.0575,329.2455,4102.0
2024-04-02 13:45:00,332.67,332.67,332.51,332.56,3970.0,329.1763,329.1763,329.018,329.0674,3970.0
2024-04-02 13:50:00,332.57,332.82,332.51,332.81,11700.0,329.0773,329.3247,329.018,329.3148,11700.0
2024-04-02 13:55:00,332.81,332.89,332.75,332.85,18566.0,329.3148,329.394,329.2554,329.3544,18566.0
2024-04-02 14:00:00,332.85,332.85,332.09,332.38,8894.0,329.3544,329.3544,328.6024,328.8893,8894.0
2024-04-02 14:05:00,332.37,332.68,332.31,332.68,3193.0,328.8794,329.1862,328.8201,329.1862,3193.0
2024-04-02 14:10:00,332.67,332.92,332.58,332.88,3716.0,329.1763,329.4236,329.0872,329.3841,3716.0
2024-04-02 14:15:00,332.88,332.88,332.67,332.86,3306.0,329.3841,329.3841,329.1763,329.3643,3306.0
2024-04-02 14:20:00,332.86,332.93,332.72,332.85,4256.0,329.3643,329.4335,329.2257,329.3544,4256.0
2024-04-02 14:25:00,332.87,333.33,332.84,333.13,7537.0,329.3742,329.8293,329.3445,329.6314,7537.0
2024-04-02 14:30:00,333.13,333.41,333.1,333.4,1800.0,329.6314,329.9085,329.6018,329.8986,1800.0
2024-04-02 14:35:00,333.35,333.41,333.1,333.1,4729.0,329.8491,329.9085,329.6018,329.6018,4729.0
2024-04-02 14:40:00,333.23,333.41,333.13,333.22,5467.0,329.7304,329.9085,329.6314,329.7205,5467.0
2024-04-02 14:45:00,333.14,333.24,333.1,333.22,2627.0,329.6413,329.7403,329.6018,329.7205,2627.0
2024-04-02 14:50:00,333.29,333.38,333.11,333.11,7901.0,329.7898,329.8788,329.6116,329.6116,7901.0
2024-04-02 14:55:00,333.1,333.18,332.94,333.0,4715.0,329.6018,329.6809,329.4434,329.5028,4715.0
2024-04-02 15:00:00,333.06,333.19,333.03,333.09,2498.0,329.5622,329.6908,329.5325,329.5919,2498.0
2024-04-02 15:05:00,333.19,333.36,333.17,333.18,9560.0,329.6908,329.859,329.671,329.6809,9560.0
2024-04-02 15:10:00,333.29,333.44,333.21,333.27,14272.0,329.7898,329.9382,329.7106,329.77,14272.0
2024-04-02 15:15:00,333.27,333.44,333.26,333.33,5509.0,329.77,329.9382,329.7601,329.8293,5509.0
2024-04-02 15:20:00,333.42,333.67,333.41,333.63,23792.0,329.9184,330.1658,329.9085,330.1262,23792.0
2024-04-02 15:25:00,333.67,333.87,333.64,333.75,12410.0,330.1658,330.3637,330.1361,330.2449,12410.0
2024-04-02 15:30:00,333.78,333.78,333.21,333.21,19680.0,330.2746,330.2746,329.7106,329.7106,19680.0
2024-04-02 15:35:00,333.24,333.6,333.2,333.5,14507.0,329.7403,330.0965,329.7007,329.9976,14507.0
2024-04-02 15:40:00,333.43,334.08,333.43,334.03,14668.0,329.9283,330.5715,329.9283,330.522,14668.0
2024-04-02 15:45:00,333.93,334.1,333.46,333.86,18622.0,330.423,330.5913,329.958,330.3538,18622.0
2024-04-02 15:50:00,333.77,334.03,333.46,333.79,26820.0,330.2647,330.522,329.958,330.2845,26820.0
2024-04-02 15:55:00,333.82,334.06,333.55,334.05,110598.0,330.3142,330.5517,330.047,330.5418,110598.0
2024-04-03 09:30:00,333.5,334.05,332.72,332.93,21901.0,329.9976,330.5418,329.2257,329.4335,21901.0
2024-04-03 09:35:00,333.34,333.87,333.2,333.87,3929.0,329.8392,330.3637,329.7007,330.3637,3929.0
2024-04-03 09:40:00,333.93,334.02,332.81,332.81,3200.0,330.423,330.5121,329.3148,329.3148,3200.0
2024-04-03 09:45:00,332.97,332.97,332.55,332.71,5274.0,329.4731,329.4731,329.0575,329.2159,5274.0
2024-04-03 09:50:00,332.66,332.66,332.17,332.27,2498.0,329.1664,329.1664,328.6815,328.7805,2498.0
2024-04-03 09:55:00,332.22,332.72,332.21,332.71,1081.0,328.731,329.2257,328.7211,329.2159,1081.0
2024-04-03 10:00:00,332.72,333.86,332.64,333.49,6236.0,329.2257,330.3538,329.1466,329.9877,6236.0
2024-04-03 10:05:00,333.51,333.73,333.31,333.42,5662.0,330.0074,330.2251,329.8095,329.9184,5662.0
2024-04-03 10:10:00,333.3,333.87,333.19,333.87,1441.0,329.7997,330.3637,329.6908,330.3637,1441.0
2024-04-03 10:15:00,333.88,334.45,333.82,334.17,1605.0,330.3736,330.9376,330.3142,330.6605,1605.0
2024-04-03 10:20:00,334.25,334.25,333.71,333.88,3322.0,330.7397,330.7397,330.2053,330.3736,3322.0
2024-04-03 10:25:00,334.01,334.44,333.95,334.12,4374.0,330.5022,330.9277,330.4428,330.611,4374.0
2024-04-03 10:30:00,334.09,334.55,334.09,334.31,1701.0,330.5814,331.0365,330.5814,330.799,1701.0
2024-04-03 10:35:00,334.3,334.5,334.22,334.34,1341.0,330.7892,330.9871,330.71,330.8287,1341.0
2024-04-03 10:40:00,334.23,334.26,333.92,333.96,3055.0,330.7199,330.7496,330.4131,330.4527,3055.0
2024-04-03 10:45:00,334.1,334.11,333.75,333.75,4779.0,330.5913,330.6011,330.2449,330.2449,4779.0
2024-04-03 10:50:00,333.96,334.48,333.96,334.48,6385.0,330.4527,330.9673,330.4527,330.9673,6385.0
2024-04-03 10:55:00,334.48,334.58,334.24,334.38,6979.0,330.9673,331.0662,330.7298,330.8683,6979.0
2024-04-03 11:00:00,334.27,334.33,334.1,334.32,2236.0,330.7595,330.8188,330.5913,330.8089,2236.0
2024-04-03 11:05:00,334.21,334.25,333.93,334.25,4353.0,330.7001,330.7397,330.423,330.7397,4353.0
2024-04-03 11:10:00,334.15,334.4,334.14,334.4,3230.0,330.6407,330.8881,330.6308,330.8881,3230.0
2024-04-03 11:15:00,334.39,334.39,334.2,334.27,2572.0,330.8782,330.8782,330.6902,330.7595,2572.0
2024-04-03 11:20:00,334.36,334.67,334.36,334.67,2173.0,330.8485,331.1553,330.8485,331.1553,2173.0
2024-04-03 11:25:00,334.58,334.68,334.49,334.49,2015.0,331.0662,331.1652,330.9772,330.9772,2015.0
2024-04-03 11:30:00,334.51,335.31,334.51,335.02,22524.0,330.9969,331.7885,330.9969,331.5016,22524.0
2024-04-03 11:35:00,335.09,335.17,334.81,334.81,4314.0,331.5709,331.65,331.2938,331.2938,4314.0
2024-04-03 11:40:00,334.82,334.92,334.48,334.48,7324.0,331.3037,331.4026,330.9673,330.9673,7324.0
2024-04-03 11:45:00,334.39,334.98,334.32,334.98,1427.0,330.8782,331.462,330.8089,331.462,1427.0
2024-04-03 11:50:00,334.89,334.96,334.56,334.59,4028.0,331.373,331.4422,331.0464,331.0761,4028.0
2024-04-03 11:55:00,334.33,334.38,334.14,334.17,1177.0,330.8188,330.8683,330.6308,330.6605,1177.0
2024-04-03 12:00:00,334.09,334.73,334.0,334.49,4949.0,330.5814,331.2146,330.4923,330.9772,4949.0
2024-04-03 12:05:00,334.5,334.77,334.5,334.77,3393.0,330.9871,331.2542,330.9871,331.2542,3393.0
2024-04-03 12:10:00,334.71,334.93,334.48,334.69,2600.0,331.1948,331.4125,330.9673,331.1751,2600.0
2024-04-03 12:15:00,334.54,334.64,334.38,334.63,4044.0,331.0266,331.1256,330.8683,331.1157,4044.0
2024-04-03 12:20:00,334.46,334.57,334.13,334.47,2352.0,330.9475,331.0563,330.6209,330.9574,2352.0
2024-04-03 12:25:00,334.55,334.99,334.39,334.96,1477.0,331.0365,331.4719,330.8782,331.4422,1477.0
2024-04-03 12:30:00,335.05,335.07,334.82,334.99,3327.0,331.5313,331.5511,331.3037,331.4719,3327.0
2024-04-03 12:35:00,335.05,335.08,334.09,334.35,4539.0,331.5313,331.561,330.5814,330.8386,4539.0
2024-04-03 12:40:00,334.35,334.79,334.35,334.55,1827.0,330.8386,331.274,330.8386,331.0365,1827.0
2024-04-03 12:45:00,334.68,334.7,334.49,334.49,2025.0,331.1652,331.185,330.9772,330.9772,2025.0
2024-04-03 12:50:00,334.49,335.1,334.49,335.05,3037.0,330.9772,331.5808,330.9772,331.5313,3037.0
2024-04-03 12:55:00,335.05,335.05,334.74,334.75,6010.0,331.5313,331.5313,331.2245,331.2344,6010.0
2024-04-03 13:00:00,334.84,334.94,334.56,334.71,2237.0,331.3235,331.4224,331.0464,331.1948,2237.0
2024-04-03 13:05:00,334.71,335.03,334.7,334.96,2182.0,331.1948,331.5115,331.185,331.4422,2182.0
2024-04-03 13:10:00,334.99,335.05,334.74,334.9,2220.0,331.4719,331.5313,331.2245,331.3829,2220.0
2024-04-03 13:15:00,334.8,334.97,334.69,334.87,2166.0,331.2839,331.4521,331.1751,331.3532,2166.0
2024-04-03 13:20:00,334.97,335.13,334.8,335.02,4396.0,331.4521,331.6104,331.2839,331.5016,4396.0
2024-04-03 13:25:00,334.97,335.22,334.95,335.22,4052.0,331.4521,331.6995,331.4323,331.6995,4052.0
2024-04-03 13:30:00,335.21,335.42,335.02,335.15,3439.0,331.6896,331.8974,331.5016,331.6302,3439.0
2024-04-03 13:35:00,335.18,335.49,335.14,335.25,3391.0,331.6599,331.9667,331.6203,331.7292,3391.0
2024-04-03 13:40:00,335.38,335.5,335.24,335.25,8681.0,331.8578,331.9765,331.7193,331.7292,8681.0
2024-04-03 13:45:00,335.26,335.33,335.03,335.04,7424.0,331.7391,331.8083,331.5115,331.5214,7424.0
2024-04-03 13:50:00,335.03,335.44,335.0,335.02,15295.0,331.5115,331.9172,331.4818,331.5016,15295.0
2024-04-03 13:55:00,335.11,335.11,334.64,334.65,4967.0,331.5906,331.5906,331.1256,331.1355,4967.0
2024-04-03 14:00:00,334.65,334.73,334.38,334.46,7375.0,331.1355,331.2146,330.8683,330.9475,7375.0
2024-04-03 14:05:00,334.33,334.37,334.21,334.25,10903.0,330.8188,330.8584,330.7001,330.7397,10903.0
2024-04-03 14:10:00,334.21,334.26,333.93,333.97,7948.0,330.7001,330.7496,330.423,330.4626,7948.0
2024-04-03 14:15:00,333.94,334.04,333.9,334.03,6739.0,330.4329,330.5319,330.3934,330.522,6739.0
2024-04-03 14:20:00,333.98,334.06,333.82,333.92,6671.0,330.4725,330.5517,330.3142,330.4131,6671.0
2024-04-03 14:25:00,334.03,334.04,333.77,333.84,7696.0,330.522,330.5319,330.2647,330.334,7696.0
2024-04-03 14:30:00,333.82,334.04,333.61,334.04,6297.0,330.3142,330.5319,330.1064,330.5319,6297.0
2024-04-03 14:35:00,333.99,334.02,333.73,333.81,5267.0,330.4824,330.5121,330.2251,330.3043,5267.0
2024-04-03 14:40:00,333.83,334.19,333.82,333.9,6243.0,330.3241,330.6803,330.3142,330.3934,6243.0
2024-04-03 14:45:00,333.84,333.98,333.52,333.61,7113.0,330.334,330.4725,330.0173,330.1064,7113.0
2024-04-03 14:50:00,333.65,333.69,333.45,333.63,5121.0,330.146,330.1856,329.9481,330.1262,5121.0
2024-04-03 14:55:00,333.6,333.62,333.24,333.56,9767.0,330.0965,330.1163,329.7403,330.0569,9767.0
2024-04-03 15:00:00,333.5,333.55,333.34,333.51,6111.0,329.9976,330.047,329.8392,330.0074,6111.0
2024-04-03 15:05:00,333.56,334.05,333.44,334.0,11946.0,330.0569,330.5418,329.9382,330.4923,11946.0
2024-04-03 15:10:00,334.16,334.25,333.61,333.65,5098.0,330.6506,330.7397,330.1064,330.146,5098.0
2024-04-03 15:15:00,333.44,333.77,333.18,333.49,3191.0,329.9382,330.2647,329.6809,329.9877,3191.0
2024-04-03 15:20:00,333.63,333.73,333.38,333.5,4335.0,330.1262,330.2251,329.8788,329.9976,4335.0
2024-04-03 15:25:00,333.45,333.7,333.37,333.65,4597.0,329.9481,330.1955,329.8689,330.146,4597.0
2024-04-03 15:30:00,333.6,334.08,333.46,333.96,21727.0,330.0965,330.5715,329.958,330.4527,21727.0
2024-04-03 15:35:00,334.07,334.5,334.01,334.27,11570.0,330.5616,330.9871,330.5022,330.7595,11570.0
2024-04-03 15:40:00,334.27,334.5,333.78,334.26,26266.0,330.7595,330.9871,330.2746,330.7496,26266.0
2024-04-03 15:45:00,334.26,334.35,334.03,334.22,24382.0,330.7496,330.8386,330.522,330.71,24382.0
2024-04-03 15:50:00,334.17,334.21,333.84,334.03,25160.0,330.6605,330.7001,330.334,330.522,25160.0
2024-04-03 15:55:00,333.99,334.37,333.89,334.25,69851.0,330.4824,330.8584,330.3835,330.7397,69851.0
2024-04-04 09:30:00,337.64,337.64,336.5,337.15,18086.0,334.0941,334.0941,332.966,333.6092,18086.0
2024-04-04 09:35:00,337.24,337.43,336.67,337.43,2346.0,333.6983,333.8863,333.1343,333.8863,2346.0
2024-04-04 09:40:00,337.45,338.0,336.88,337.91,9616.0,333.9061,334.4503,333.3421,334.3612,9616.0
2024-04-04 09:45:00,337.94,338.31,337.54,337.65,7809.0,334.3909,334.757,333.9951,334.104,7809.0
2024-04-04 09:50:00,337.58,338.11,337.51,338.11,11023.0,334.0347,334.5591,333.9654,334.5591,11023.0
2024-04-04 09:55:00,338.0,338.24,337.67,338.24,3336.0,334.4503,334.6878,334.1238,334.6878,3336.0
2024-04-04 10:00:00,338.24,338.26,337.88,338.26,2378.0,334.6878,334.7076,334.3316,334.7076,2378.0
2024-04-04 10:05:00,338.0,338.21,337.93,338.19,2101.0,334.4503,334.6581,334.381,334.6383,2101.0
2024-04-04 10:10:00,338.02,338.02,337.85,338.0,4178.0,334.4701,334.4701,334.3019,334.4503,4178.0
2024-04-04 10:15:00,338.01,338.26,337.94,338.19,4534.0,334.4602,334.7076,334.3909,334.6383,4534.0
2024-04-04 10:20:00,338.29,338.79,338.29,338.75,4214.0,334.7372,335.232,334.7372,335.1924,4214.0
2024-04-04 10:25:00,338.61,339.35,338.61,339.24,6112.0,335.0539,335.7861,335.0539,335.6773,6112.0
2024-04-04 10:30:00,339.27,339.88,339.26,339.81,18668.0,335.707,336.3106,335.6971,336.2413,18668.0
2024-04-04 10:35:00,339.81,340.0,339.12,339.14,16008.0,336.2413,336.4293,335.5585,335.5783,16008.0
2024-04-04 10:40:00,339.25,339.68,339.08,339.15,6550.0,335.6872,336.1127,335.519,335.5882,6550.0
2024-04-04 10:45:00,339.27,339.6,339.04,339.6,11540.0,335.707,336.0335,335.4794,336.0335,11540.0
2024-04-04 10:50:00,339.68,339.74,338.95,338.95,5810.0,336.1127,336.172,335.3903,335.3903,5810.0
2024-04-04 10:55:00,338.96,339.1,338.73,338.88,4165.0,335.4002,335.5387,335.1726,335.3211,4165.0
2024-04-04 11:00:00,338.97,338.97,338.65,338.71,2680.0,335.4101,335.4101,335.0935,335.1528,2680.0
2024-04-04 11:05:00,338.77,338.77,338.05,338.05,5360.0,335.2122,335.2122,334.4998,334.4998,5360.0
2024-04-04 11:10:00,338.17,338.18,337.62,337.71,2433.0,334.6185,334.6284,334.0743,334.1633,2433.0
2024-04-04 11:15:00,337.8,337.89,337.49,337.74,3052.0,334.2524,334.3414,333.9457,334.193,3052.0
2024-04-04 11:20:00,337.91,337.91,337.61,337.8,2719.0,334.3612,334.3612,334.0644,334.2524,2719.0
2024-04-04 11:25:00,337.71,337.86,337.68,337.74,2136.0,334.1633,334.3118,334.1337,334.193,2136.0
2024-04-04 11:30:00,337.67,337.67,337.31,337.58,3477.0,334.1238,334.1238,333.7675,334.0347,3477.0
2024-04-04 11:35:00,337.68,337.68,337.45,337.46,1317.0,334.1337,334.1337,333.9061,333.916,1317.0
2024-04-04 11:40:00,337.46,337.48,337.33,337.33,1892.0,333.916,333.9358,333.7873,333.7873,1892.0
2024-04-04 11:45:00,337.41,337.41,337.07,337.07,2744.0,333.8665,333.8665,333.5301,333.5301,2744.0
2024-04-04 11:50:00,337.03,337.3,337.03,337.24,1994.0,333.4905,333.7576,333.4905,333.6983,1994.0
2024-04-04 11:55:00,337.32,337.58,337.28,337.32,4424.0,333.7774,334.0347,333.7379,333.7774,4424.0
2024-04-04 12:00:00,337.47,337.65,337.45,337.54,3719.0,333.9259,334.104,333.9061,333.9951,3719.0
2024-04-04 12:05:00,337.62,338.0,337.62,337.94,1873.0,334.0743,334.4503,334.0743,334.3909,1873.0
2024-04-04 12:10:00,338.06,338.07,337.37,337.37,3520.0,334.5097,334.5196,333.8269,333.8269,3520.0
2024-04-04 12:15:00,337.52,337.52,337.19,337.22,2038.0,333.9753,333.9753,333.6488,333.6785,2038.0
2024-04-04 12:20:00,337.23,337.24,336.67,336.67,2953.0,333.6884,333.6983,333.1343,333.1343,2953.0
2024-04-04 12:25:00,336.69,336.69,336.37,336.5,2787.0,333.1541,333.1541,332.8374,332.966,2787.0
2024-04-04 12:30:00,336.41,336.63,336.04,336.25,7772.0,332.877,333.0947,332.5109,332.7187,7772.0
2024-04-04 12:35:00,336.24,336.25,336.04,336.17,1134.0,332.7088,332.7187,332.5109,332.6395,1134.0
2024-04-04 12:40:00,336.3,336.35,336.05,336.11,2336.0,332.7681,332.8176,332.5208,332.5801,2336.0
2024-04-04 12:45:00,336.05,336.22,336.05,336.18,2002.0,332.5208,332.689,332.5208,332.6494,2002.0
2024-04-04 12:50:00,336.27,336.28,335.98,335.98,2261.0,332.7385,332.7484,332.4515,332.4515,2261.0
2024-04-04 12:55:00,335.98,336.01,335.75,335.75,1809.0,332.4515,332.4812,332.2239,332.2239,1809.0
2024-04-04 13:00:00,335.69,335.7,335.5,335.69,1563.0,332.1646,332.1744,331.9765,332.1646,1563.0
2024-04-04 13:05:00,335.68,335.99,335.67,335.99,1218.0,332.1547,332.4614,332.1448,332.4614,1218.0
2024-04-04 13:10:00,336.01,336.2,335.95,336.2,700.0,332.4812,332.6692,332.4218,332.6692,700.0
2024-04-04 13:15:00,336.03,336.06,335.99,336.06,750.0,332.501,332.5307,332.4614,332.5307,750.0
2024-04-04 13:20:00,335.97,335.97,335.81,335.84,1493.0,332.4416,332.4416,332.2833,332.313,1493.0
2024-04-04 13:25:00,335.85,336.02,335.85,336.02,822.0,332.3229,332.4911,332.3229,332.4911,822.0
2024-04-04 13:30:00,336.05,336.33,336.04,336.33,3257.0,332.5208,332.7978,332.5109,332.7978,3257.0
2024-04-04 13:35:00,336.23,336.23,335.79,335.8,2846.0,332.6989,332.6989,332.2635,332.2734,2846.0
2024-04-04 13:40:00,335.57,335.73,335.27,335.27,3245.0,332.0458,332.2041,331.749,331.749,3245.0
2024-04-04 13:45:00,335.35,335.35,334.75,334.8,6414.0,331.8281,331.8281,331.2344,331.2839,6414.0
2024-04-04 13:50:00,334.9,334.9,334.7,334.88,2204.0,331.3829,331.3829,331.185,331.3631,2204.0
2024-04-04 13:55:00,334.89,335.0,334.59,334.59,5590.0,331.373,331.4818,331.0761,331.0761,5590.0
2024-04-04 14:00:00,334.74,334.74,334.47,334.48,1323.0,331.2245,331.2245,330.9574,330.9673,1323.0
2024-04-04 14:05:00,334.44,334.44,333.83,333.83,1909.0,330.9277,330.9277,330.3241,330.3241,1909.0
2024-04-04 14:10:00,333.54,333.83,333.53,333.75,1555.0,330.0371,330.3241,330.0272,330.2449,1555.0
2024-04-04 14:15:00,333.55,333.6,332.88,333.15,2930.0,330.047,330.0965,329.3841,329.6512,2930.0
2024-04-04 14:20:00,332.86,333.21,332.79,333.21,2100.0,329.3643,329.7106,329.295,329.7106,2100.0
2024-04-04 14:25:00,333.3,333.3,332.34,332.34,1300.0,329.7997,329.7997,328.8497,328.8497,1300.0
2024-04-04 14:30:00,332.2,332.23,331.01,331.02,4442.0,328.7112,328.7409,327.5337,327.5436,4442.0
2024-04-04 14:35:00,331.15,331.75,331.14,331.61,4411.0,327.6722,328.2659,327.6623,328.1274,4411.0
2024-04-04 14:40:00,331.52,331.52,330.62,330.66,2680.0,328.0383,328.0383,327.1478,327.1874,2680.0
2024-04-04 14:45:00,330.78,331.26,330.77,331.12,5454.0,327.3061,327.7811,327.2962,327.6425,5454.0
2024-04-04 14:50:00,331.12,331.26,330.82,330.95,4605.0,327.6425,327.7811,327.3457,327.4743,4605.0
2024-04-04 14:55:00,330.83,330.83,329.85,330.0,7989.0,327.3556,327.3556,326.3859,326.5343,7989.0
2024-04-04 15:00:00,330.0,330.22,329.27,329.29,9965.0,326.5343,326.752,325.812,325.8318,9965.0
2024-04-04 15:05:00,329.33,330.59,329.33,330.47,13797.0,325.8713,327.1181,325.8713,326.9994,13797.0
2024-04-04 15:10:00,330.41,330.48,329.97,330.48,4781.0,326.94,327.0093,326.5046,327.0093,4781.0
2024-04-04 15:15:00,330.45,330.46,329.82,330.0,5491.0,326.9796,326.9895,326.3562,326.5343,5491.0
2024-04-04 15:20:00,330.28,330.56,330.1,330.1,3996.0,326.8114,327.0884,326.6333,326.6333,3996.0
2024-04-04 15:25:00,330.08,330.15,329.23,329.24,8020.0,326.6135,326.6827,325.7724,325.7823,8020.0
2024-04-04 15:30:00,329.25,329.36,328.66,329.17,17119.0,325.7922,325.901,325.2084,325.713,17119.0
2024-04-04 15:35:00,329.16,329.16,328.77,328.86,10667.0,325.7031,325.7031,325.3172,325.4063,10667.0
2024-04-04 15:40:00,328.92,329.39,328.7,329.38,9357.0,325.4657,325.9307,325.248,325.9208,9357.0
2024-04-04 15:45:00,329.4,330.24,329.35,330.24,13562.0,325.9406,326.7718,325.8911,326.7718,13562.0
2024-04-04 15:50:00,330.34,330.48,329.73,330.23,24310.0,326.8707,327.0093,326.2671,326.7619,24310.0
2024-04-04 15:55:00,330.32,330.32,329.45,329.95,65549.0,326.851,326.851,325.9901,326.4848,65549.0
2024-04-05 09:30:00,331.07,331.78,330.41,330.41,12607.0,327.5931,328.2956,326.94,326.94,12607.0
2024-04-05 09:35:00,331.05,331.82,330.71,331.4,3093.0,327.5733,328.3352,327.2369,327.9196,3093.0
2024-04-05 09:40:00,331.84,332.32,330.78,330.89,6912.0,328.355,328.8299,327.3061,327.415,6912.0
2024-04-05 09:45:00,331.07,331.08,330.14,330.14,1500.0,327.5931,327.603,326.6728,326.6728,1500.0
2024-04-05 09:50:00,330.23,331.83,330.23,331.63,3664.0,326.7619,328.3451,326.7619,328.1472,3664.0
2024-04-05 09:55:00,331.69,332.0,331.69,331.78,3742.0,328.2066,328.5133,328.2066,328.2956,3742.0
2024-04-05 10:00:00,331.82,332.15,331.57,331.57,2000.0,328.3352,328.6617,328.0878,328.0878,2000.0
2024-04-05 10:05:00,331.34,331.87,330.83,331.31,2559.0,327.8602,328.3847,327.3556,327.8306,2559.0
2024-04-05 10:10:00,331.31,331.87,331.26,331.37,4062.0,327.8306,328.3847,327.7811,327.8899,4062.0
2024-04-05 10:15:00,331.5,331.51,330.72,330.72,2701.0,328.0186,328.0285,327.2467,327.2467,2701.0
2024-04-05 10:20:00,331.04,331.14,330.77,331.0,2900.0,327.5634,327.6623,327.2962,327.5238,2900.0
2024-04-05 10:25:00,330.91,330.91,330.25,330.8,3001.0,327.4348,327.4348,326.7817,327.3259,3001.0
2024-04-05 10:30:00,330.74,331.19,330.68,331.17,2865.0,327.2665,327.7118,327.2072,327.692,2865.0
2024-04-05 10:35:00,331.35,331.35,330.79,330.79,2881.0,327.8701,327.8701,327.316,327.316,2881.0
2024-04-05 10:40:00,330.77,331.28,330.76,331.17,2015.0,327.2962,327.8009,327.2863,327.692,2015.0
2024-04-05 10:45:00,331.15,331.26,330.86,331.26,3150.0,327.6722,327.7811,327.3853,327.7811,3150.0
2024-04-05 10:50:00,331.36,331.54,330.91,330.91,2427.0,327.88,328.0581,327.4348,327.4348,2427.0
2024-04-05 10:55:00,331.04,331.61,330.9,331.19,4290.0,327.5634,328.1274,327.4249,327.7118,4290.0
2024-04-05 11:00:00,331.23,331.23,330.88,331.0,1722.0,327.7514,327.7514,327.4051,327.5238,1722.0
2024-04-05 11:05:00,330.99,331.0,330.78,330.94,1859.0,327.5139,327.5238,327.3061,327.4644,1859.0
2024-04-05 11:10:00,330.93,331.23,330.73,330.91,7965.0,327.4545,327.7514,327.2566,327.4348,7965.0
2024-04-05 11:15:00,330.79,330.81,330.44,330.66,9511.0,327.316,327.3358,326.9697,327.1874,9511.0
2024-04-05 11:20:00,330.72,331.24,330.68,331.16,2317.0,327.2467,327.7613,327.2072,327.6821,2317.0
2024-04-05 11:25:00,331.17,331.75,331.13,331.75,2727.0,327.692,328.2659,327.6524,328.2659,2727.0
2024-04-05 11:30:00,331.69,331.69,331.53,331.53,500.0,328.2066,328.2066,328.0482,328.0482,500.0
2024-04-05 11:35:00,331.51,331.59,331.24,331.38,3978.0,328.0285,328.1076,327.7613,327.8998,3978.0
2024-04-05 11:40:00,331.42,332.24,331.42,332.06,2815.0,327.9394,328.7508,327.9394,328.5727,2815.0
2024-04-05 11:45:00,331.99,332.11,331.87,331.88,1584.0,328.5034,328.6222,328.3847,328.3946,1584.0
2024-04-05 11:50:00,331.91,331.98,331.79,331.98,2976.0,328.4243,328.4935,328.3055,328.4935,2976.0
2024-04-05 11:55:00,331.98,332.43,331.9,332.18,2363.0,328.4935,328.9388,328.4144,328.6914,2363.0
2024-04-05 12:00:00,332.18,332.18,331.9,332.17,3326.0,328.6914,328.6914,328.4144,328.6815,3326.0
2024-04-05 12:05:00,332.11,332.19,331.64,331.96,4444.0,328.6222,328.7013,328.1571,328.4737,4444.0
2024-04-05 12:10:00,331.82,332.0,331.63,331.83,6397.0,328.3352,328.5133,328.1472,328.3451,6397.0
2024-04-05 12:15:00,331.92,332.1,331.9,332.09,2229.0,328.4341,328.6123,328.4144,328.6024,2229.0
2024-04-05 12:20:00,332.16,332.52,331.88,332.51,8600.0,328.6716,329.0278,328.3946,329.018,8600.0
2024-04-05 12:25:00,332.51,332.51,331.85,331.85,11345.0,329.018,329.018,328.3649,328.3649,11345.0
2024-04-05 12:30:00,331.82,331.82,331.34,331.34,2961.0,328.3352,328.3352,327.8602,327.8602,2961.0
2024-04-05 12:35:00,331.6,331.6,331.31,331.5,2000.0,328.1175,328.1175,327.8306,328.0186,2000.0
2024-04-05 12:40:00,331.48,331.48,331.24,331.43,1900.0,327.9988,327.9988,327.7613,327.9493,1900.0
2024-04-05 12:45:00,331.38,331.45,331.26,331.29,3177.0,327.8998,327.9691,327.7811,327.8108,3177.0
2024-04-05 12:50:00,331.16,331.57,331.16,331.44,5297.0,327.6821,328.0878,327.6821,327.9592,5297.0
2024-04-05 12:55:00,331.31,331.71,331.31,331.71,2594.0,327.8306,328.2264,327.8306,328.2264,2594.0
2024-04-05 13:00:00,331.81,331.81,331.3,331.31,1645.0,328.3253,328.3253,327.8207,327.8306,1645.0
2024-04-05 13:05:00,331.31,331.38,330.6,330.87,4607.0,327.8306,327.8998,327.128,327.3952,4607.0
2024-04-05 13:10:00,330.78,330.78,330.38,330.55,2689.0,327.3061,327.3061,326.9103,327.0785,2689.0
2024-04-05 13:15:00,330.58,330.63,330.43,330.57,1407.0,327.1082,327.1577,326.9598,327.0983,1407.0
2024-04-05 13:20:00,330.53,330.79,330.53,330.57,4487.0,327.0587,327.316,327.0587,327.0983,4487.0
2024-04-05 13:25:00,330.66,330.68,330.43,330.67,4336.0,327.1874,327.2072,326.9598,327.1973,4336.0
2024-04-05 13:30:00,330.75,330.89,330.54,330.88,4508.0,327.2764,327.415,327.0686,327.4051,4508.0
2024-04-05 13:35:00,330.82,330.86,330.62,330.78,4386.0,327.3457,327.3853,327.1478,327.3061,4386.0
2024-04-05 13:40:00,330.68,330.79,330.14,330.41,3928.0,327.2072,327.316,326.6728,326.94,3928.0
2024-04-05 13:45:00,330.35,330.35,329.95,330.06,3200.0,326.8806,326.8806,326.4848,326.5937,3200.0
2024-04-05 13:50:00,330.13,330.21,329.95,329.99,2400.0,326.6629,326.7421,326.4848,326.5244,2400.0
2024-04-05 13:55:00,329.95,330.02,329.57,329.8,7998.0,326.4848,326.5541,326.1088,326.3364,7998.0
2024-04-05 14:00:00,329.88,330.18,329.37,330.18,3450.0,326.4156,326.7124,325.9109,326.7124,3450.0
2024-04-05 14:05:00,330.18,331.06,330.18,331.06,3855.0,326.7124,327.5832,326.7124,327.5832,3855.0
2024-04-05 14:10:00,331.06,331.18,330.71,330.71,2403.0,327.5832,327.7019,327.2369,327.2369,2403.0
2024-04-05 14:15:00,330.66,331.01,330.61,331.01,2205.0,327.1874,327.5337,327.1379,327.5337,2205.0
2024-04-05 14:20:00,330.93,331.29,330.92,330.94,2023.0,327.4545,327.8108,327.4446,327.4644,2023.0
2024-04-05 14:25:00,330.58,330.78,330.29,330.29,4057.0,327.1082,327.3061,326.8213,326.8213,4057.0
2024-04-05 14:30:00,330.26,330.46,330.11,330.22,3901.0,326.7916,326.9895,326.6432,326.752,3901.0
2024-04-05 14:35:00,330.11,330.56,330.11,330.56,3522.0,326.6432,327.0884,326.6432,327.0884,3522.0
2024-04-05 14:40:00,330.63,330.63,330.02,330.17,4200.0,327.1577,327.1577,326.5541,326.7025,4200.0
2024-04-05 14:45:00,330.35,330.36,329.75,329.8,4488.0,326.8806,326.8905,326.2869,326.3364,4488.0
2024-04-05 14:50:00,329.83,329.94,329.73,329.87,3069.0,326.3661,326.4749,326.2671,326.4057,3069.0
2024-04-05 14:55:00,329.88,330.21,329.7,330.21,5502.0,326.4156,326.7421,326.2375,326.7421,5502.0
2024-04-05 15:00:00,330.26,330.39,330.19,330.31,2072.0,326.7916,326.9202,326.7223,326.8411,2072.0
2024-04-05 15:05:00,330.39,330.53,330.17,330.29,3463.0,326.9202,327.0587,326.7025,326.8213,3463.0
2024-04-05 15:10:00,330.29,330.44,330.2,330.42,1900.0,326.8213,326.9697,326.7322,326.9499,1900.0
2024-04-05 15:15:00,330.54,330.64,330.25,330.59,3111.0,327.0686,327.1676,326.7817,327.1181,3111.0
2024-04-05 15:20:00,330.7,330.7,330.2,330.28,3441.0,327.227,327.227,326.7322,326.8114,3441.0
2024-04-05 15:25:00,330.42,330.49,330.34,330.42,2391.0,326.9499,327.0192,326.8707,326.9499,2391.0
2024-04-05 15:30:00,330.39,331.18,330.38,331.07,7542.0,326.9202,327.7019,326.9103,327.5931,7542.0
2024-04-05 15:35:00,331.14,331.14,330.67,330.85,6498.0,327.6623,327.6623,327.1973,327.3754,6498.0
2024-04-05 15:40:00,330.92,331.05,330.71,330.79,7569.0,327.4446,327.5733,327.2369,327.316,7569.0
2024-04-05 15:45:00,330.78,331.19,330.78,331.1,11600.0,327.3061,327.7118,327.3061,327.6228,11600.0
2024-04-05 15:50:00,330.99,332.0,330.81,332.0,28360.0,327.5139,328.5133,327.3358,328.5133,28360.0
2024-04-05 15:55:00,331.89,332.0,331.61,331.75,63265.0,328.4045,328.5133,328.1274,328.2659,63265.0
2024-04-08 09:30:00,332.48,333.54,332.05,332.38,11541.0,328.9883,330.0371,328.5628,328.8893,11541.0
2024-04-08 09:35:00,331.7,332.02,331.38,331.67,2381.0,328.2165,328.5331,327.8998,328.1868,2381.0
2024-04-08 09:40:00,331.39,331.72,331.05,331.72,765.0,327.9097,328.2362,327.5733,328.2362,765.0
2024-04-08 09:45:00,331.65,332.03,331.5,331.67,3456.0,328.167,328.543,328.0186,328.1868,3456.0
2024-04-08 09:50:00,331.63,332.07,331.35,331.9,5252.0,328.1472,328.5826,327.8701,328.4144,5252.0
2024-04-08 09:55:00,331.86,331.96,331.65,331.95,3002.0,328.3748,328.4737,328.167,328.4638,3002.0
2024-04-08 10:00:00,331.91,331.92,330.94,331.12,3809.0,328.4243,328.4341,327.4644,327.6425,3809.0
2024-04-08 10:05:00,331.12,332.27,331.12,332.27,2322.0,327.6425,328.7805,327.6425,328.7805,2322.0
2024-04-08 10:10:00,332.04,332.48,332.03,332.48,8908.0,328.5529,328.9883,328.543,328.9883,8908.0
2024-04-08 10:15:00,332.49,332.66,331.96,332.26,4375.0,328.9982,329.1664,328.4737,328.7706,4375.0
2024-04-08 10:20:00,332.32,332.73,332.16,332.63,1457.0,328.8299,329.2356,328.6716,329.1367,1457.0
2024-04-08 10:25:00,332.73,333.0,332.27,332.5,9117.0,329.2356,329.5028,328.7805,329.0081,9117.0
2024-04-08 10:30:00,332.53,333.11,332.42,333.11,9539.0,329.0377,329.6116,328.9289,329.6116,9539.0
2024-04-08 10:35:00,333.2,333.2,332.36,332.9,3765.0,329.7007,329.7007,328.8695,329.4039,3765.0
2024-04-08 10:40:00,332.75,333.06,332.7,332.7,4352.0,329.2554,329.5622,329.206,329.206,4352.0
2024-04-08 10:45:00,332.9,333.22,332.83,332.97,4490.0,329.4039,329.7205,329.3346,329.4731,4490.0
2024-04-08 10:50:00,332.97,332.97,332.57,332.8,5847.0,329.4731,329.4731,329.0773,329.3049,5847.0
2024-04-08 10:55:00,332.86,333.29,332.83,333.01,2578.0,329.3643,329.7898,329.3346,329.5127,2578.0
2024-04-08 11:00:00,333.03,333.35,332.65,332.66,3514.0,329.5325,329.8491,329.1565,329.1664,3514.0
2024-04-08 11:05:00,332.79,332.79,332.52,332.73,2815.0,329.295,329.295,329.0278,329.2356,2815.0
2024-04-08 11:10:00,332.73,333.11,332.7,332.8,2201.0,329.2356,329.6116,329.206,329.3049,2201.0
2024-04-08 11:15:00,332.72,332.84,332.68,332.8,1600.0,329.2257,329.3445,329.1862,329.3049,1600.0
2024-04-08 11:20:00,332.82,333.2,332.69,333.2,2143.0,329.3247,329.7007,329.1961,329.7007,2143.0
2024-04-08 11:25:00,333.11,333.29,332.71,333.2,10808.0,329.6116,329.7898,329.2159,329.7007,10808.0
2024-04-08 11:30:00,333.09,333.1,332.58,332.59,6440.0,329.5919,329.6018,329.0872,329.0971,6440.0
2024-04-08 11:35:00,332.58,332.75,332.39,332.75,2189.0,329.0872,329.2554,328.8992,329.2554,2189.0
2024-04-08 11:40:00,332.64,332.64,332.26,332.38,3896.0,329.1466,329.1466,328.7706,328.8893,3896.0
2024-04-08 11:45:00,332.4,332.45,332.2,332.24,1778.0,328.9091,328.9586,328.7112,328.7508,1778.0
2024-04-08 11:50:00,332.3,332.4,332.06,332.06,2000.0,328.8102,328.9091,328.5727,328.5727,2000.0
2024-04-08 11:55:00,331.92,332.01,331.6,331.87,3515.0,328.4341,328.5232,328.1175,328.3847,3515.0
2024-04-08 12:00:00,332.05,332.36,332.05,332.1,2908.0,328.5628,328.8695,328.5628,328.6123,2908.0
2024-04-08 12:05:00,332.08,332.25,332.08,332.25,1098.0,328.5925,328.7607,328.5925,328.7607,1098.0
2024-04-08 12:10:00,332.23,332.28,331.99,332.04,1035.0,328.7409,328.7904,328.5034,328.5529,1035.0
2024-04-08 12:15:00,332.06,332.49,332.05,332.38,5196.0,328.5727,328.9982,328.5628,328.8893,5196.0
2024-04-08 12:20:00,332.38,332.58,332.2,332.21,2253.0,328.8893,329.0872,328.7112,328.7211,2253.0
2024-04-08 12:25:00,332.36,332.84,332.35,332.81,6136.0,328.8695,329.3445,328.8596,329.3148,6136.0
2024-04-08 12:30:00,332.81,332.82,332.47,332.67,1555.0,329.3148,329.3247,328.9784,329.1763,1555.0
2024-04-08 12:35:00,332.56,332.69,332.52,332.53,800.0,329.0674,329.1961,329.0278,329.0377,800.0
2024-04-08 12:40:00,332.67,332.95,332.62,332.94,5773.0,329.1763,329.4533,329.1268,329.4434,5773.0
2024-04-08 12:45:00,332.99,333.03,332.82,332.9,4356.0,329.4929,329.5325,329.3247,329.4039,4356.0
2024-04-08 12:50:00,333.0,333.11,332.93,332.99,2948.0,329.5028,329.6116,329.4335,329.4929,2948.0
2024-04-08 12:55:00,332.99,333.32,332.98,333.24,1574.0,329.4929,329.8194,329.483,329.7403,1574.0
2024-04-08 13:00:00,333.28,333.33,333.06,333.06,4258.0,329.7799,329.8293,329.5622,329.5622,4258.0
2024-04-08 13:05:00,333.12,333.22,333.02,333.13,3204.0,329.6215,329.7205,329.5226,329.6314,3204.0
2024-04-08 13:10:00,333.13,333.14,332.99,332.99,1679.0,329.6314,329.6413,329.4929,329.4929,1679.0
2024-04-08 13:15:00,332.98,333.21,332.97,333.17,1995.0,329.483,329.7106,329.4731,329.671,1995.0
2024-04-08 13:20:00,333.08,333.09,332.97,333.07,3400.0,329.582,329.5919,329.4731,329.5721,3400.0
2024-04-08 13:25:00,333.01,333.04,332.79,332.92,5339.0,329.5127,329.5424,329.295,329.4236,5339.0
2024-04-08 13:30:00,332.86,333.14,332.85,333.04,1934.0,329.3643,329.6413,329.3544,329.5424,1934.0
2024-04-08 13:35:00,333.02,333.02,332.8,332.88,5344.0,329.5226,329.5226,329.3049,329.3841,5344.0
2024-04-08 13:40:00,332.94,333.01,332.79,332.91,2964.0,329.4434,329.5127,329.295,329.4138,2964.0
2024-04-08 13:45:00,332.9,332.9,332.61,332.66,2669.0,329.4039,329.4039,329.1169,329.1664,2669.0
2024-04-08 13:50:00,332.61,332.85,332.58,332.75,2830.0,329.1169,329.3544,329.0872,329.2554,2830.0
2024-04-08 13:55:00,332.79,333.14,332.78,333.0,7402.0,329.295,329.6413,329.2851,329.5028,7402.0
2024-04-08 14:00:00,333.0,333.02,332.84,332.86,3387.0,329.5028,329.5226,329.3445,329.3643,3387.0
2024-04-08 14:05:00,332.8,333.19,332.8,333.11,7334.0,329.3049,329.6908,329.3049,329.6116,7334.0
2024-04-08 14:10:00,333.02,333.12,332.92,332.92,5469.0,329.5226,329.6215,329.4236,329.4236,5469.0
2024-04-08 14:15:00,332.91,333.12,332.86,333.0,7961.0,329.4138,329.6215,329.3643,329.5028,7961.0
2024-04-08 14:20:00,332.98,333.05,332.55,332.55,12736.0,329.483,329.5523,329.0575,329.0575,12736.0
2024-04-08 14:25:00,332.49,332.78,332.17,332.17,6654.0,328.9982,329.2851,328.6815,328.6815,6654.0
2024-04-08 14:30:00,332.18,332.35,332.17,332.31,1500.0,328.6914,328.8596,328.6815,328.8201,1500.0
2024-04-08 14:35:00,332.35,332.36,332.17,332.17,2093.0,328.8596,328.8695,328.6815,328.6815,2093.0
2024-04-08 14:40:00,332.2,332.37,332.2,332.3,1304.0,328.7112,328.8794,328.7112,328.8102,1304.0
2024-04-08 14:45:00,332.44,332.44,332.06,332.17,5638.0,328.9487,328.9487,328.5727,328.6815,5638.0
2024-04-08 14:50:00,332.12,332.15,331.93,332.15,9423.0,328.632,328.6617,328.444,328.6617,9423.0
2024-04-08 14:55:00,332.15,332.43,332.11,332.33,12157.0,328.6617,328.9388,328.6222,328.8398,12157.0
2024-04-08 15:00:00,332.32,332.62,332.32,332.46,2023.0,328.8299,329.1268,328.8299,328.9685,2023.0
2024-04-08 15:05:00,332.45,332.49,332.24,332.45,4755.0,328.9586,328.9982,328.7508,328.9586,4755.0
2024-04-08 15:10:00,332.44,332.48,332.26,332.26,2497.0,328.9487,328.9883,328.7706,328.7706,2497.0
2024-04-08 15:15:00,332.3,332.45,332.3,332.38,1779.0,328.8102,328.9586,328.8102,328.8893,1779.0
2024-04-08 15:20:00,332.41,332.52,332.19,332.24,4720.0,328.919,329.0278,328.7013,328.7508,4720.0
2024-04-08 15:25:00,332.23,332.28,332.11,332.28,2415.0,328.7409,328.7904,328.6222,328.7904,2415.0
2024-04-08 15:30:00,332.19,332.72,332.19,332.65,3819.0,328.7013,329.2257,328.7013,329.1565,3819.0
2024-04-08 15:35:00,332.64,332.69,331.94,331.96,6574.0,329.1466,329.1961,328.4539,328.4737,6574.0
2024-04-08 15:40:00,331.94,331.95,331.64,331.69,10201.0,328.4539,328.4638,328.1571,328.2066,10201.0
2024-04-08 15:45:00,331.69,332.17,331.69,331.85,14230.0,328.2066,328.6815,328.2066,328.3649,14230.0
2024-04-08 15:50:00,331.85,332.1,331.61,332.01,18954.0,328.3649,328.6123,328.1274,328.5232,18954.0
2024-04-08 15:55:00,332.0,332.44,331.59,332.37,93563.0,328.5133,328.9487,328.1076,328.8794,93563.0
2024-04-09 09:30:00,336.65,336.88,334.14,334.77,21773.0,333.1145,333.3421,330.6308,331.2542,21773.0
2024-04-09 09:35:00,334.39,334.82,333.37,333.38,6168.0,330.8782,331.3037,329.8689,329.8788,6168.0
2024-04-09 09:40:00,332.69,332.96,331.85,331.85,2386.0,329.1961,329.4632,328.3649,328.3649,2386.0
2024-04-09 09:45:00,332.18,332.2,331.35,331.35,1986.0,328.6914,328.7112,327.8701,327.8701,1986.0
2024-04-09 09:50:00,331.55,331.58,330.6,330.6,1966.0,328.068,328.0977,327.128,327.128,1966.0
2024-04-09 09:55:00,330.64,331.08,330.53,331.07,2788.0,327.1676,327.603,327.0587,327.5931,2788.0
2024-04-09 10:00:00,330.71,330.71,329.95,330.04,6109.0,327.2369,327.2369,326.4848,326.5739,6109.0
2024-04-09 10:05:00,330.13,330.14,329.29,329.34,5381.0,326.6629,326.6728,325.8318,325.8812,5381.0
2024-04-09 10:10:00,329.45,330.61,329.35,330.51,11190.0,325.9901,327.1379,325.8911,327.039,11190.0
2024-04-09 10:15:00,330.66,331.16,330.66,330.93,6841.0,327.1874,327.6821,327.1874,327.4545,6841.0
2024-04-09 10:20:00,330.8,331.64,330.8,331.63,1123.0,327.3259,328.1571,327.3259,328.1472,1123.0
2024-04-09 10:25:00,331.5,331.51,330.69,330.69,2482.0,328.0186,328.0285,327.2171,327.2171,2482.0
2024-04-09 10:30:00,330.46,330.46,329.58,329.58,3727.0,326.9895,326.9895,326.1187,326.1187,3727.0
2024-04-09 10:35:00,329.57,329.57,328.04,328.05,9861.0,326.1088,326.1088,324.5949,324.6048,9861.0
2024-04-09 10:40:00,328.12,328.31,327.32,327.79,11279.0,324.6741,324.8621,323.8825,324.3475,11279.0
2024-04-09 10:45:00,327.69,328.3,327.69,328.2,5034.0,324.2486,324.8522,324.2486,324.7532,5034.0
2024-04-09 10:50:00,328.11,328.55,328.11,328.38,3021.0,324.6642,325.0995,324.6642,324.9313,3021.0
2024-04-09 10:55:00,328.37,329.19,328.27,329.04,6467.0,324.9214,325.7328,324.8225,325.5844,6467.0
2024-04-09 11:00:00,329.27,329.3,328.72,329.25,3364.0,325.812,325.8417,325.2678,325.7922,3364.0
2024-04-09 11:05:00,329.27,329.65,329.17,329.6,3319.0,325.812,326.188,325.713,326.1385,3319.0
2024-04-09 11:10:00,329.46,329.98,329.28,329.98,3226.0,326.0,326.5145,325.8219,326.5145,3226.0
2024-04-09 11:15:00,330.0,330.28,329.94,330.02,3526.0,326.5343,326.8114,326.4749,326.5541,3526.0
2024-04-09 11:20:00,330.27,330.27,329.88,330.09,3985.0,326.8015,326.8015,326.4156,326.6234,3985.0
2024-04-09 11:25:00,330.18,330.18,329.91,330.04,316.0,326.7124,326.7124,326.4453,326.5739,316.0
2024-04-09 11:30:00,330.0,330.08,329.84,329.84,1956.0,326.5343,326.6135,326.376,326.376,1956.0
2024-04-09 11:35:00,329.76,329.99,329.52,329.99,4344.0,326.2968,326.5244,326.0594,326.5244,4344.0
2024-04-09 11:40:00,330.25,330.55,330.03,330.51,8366.0,326.7817,327.0785,326.564,327.039,8366.0
2024-04-09 11:45:00,330.53,330.75,330.52,330.75,608.0,327.0587,327.2764,327.0489,327.2764,608.0
2024-04-09 11:50:00,330.42,330.42,330.2,330.37,2389.0,326.9499,326.9499,326.7322,326.9004,2389.0
2024-04-09 11:55:00,330.47,330.47,330.24,330.38,916.0,326.9994,326.9994,326.7718,326.9103,916.0
2024-04-09 12:00:00,330.16,330.48,330.03,330.22,2622.0,326.6926,327.0093,326.564,326.752,2622.0
2024-04-09 12:05:00,330.1,330.16,330.04,330.13,525.0,326.6333,326.6926,326.5739,326.6629,525.0
2024-04-09 12:10:00,330.13,330.73,330.13,330.73,3577.0,326.6629,327.2566,326.6629,327.2566,3577.0
2024-04-09 12:15:00,330.73,330.73,330.73,330.73,0.0,327.2566,327.2566,327.2566,327.2566,0.0
2024-04-09 12:20:00,330.82,330.95,330.63,330.72,3278.0,327.3457,327.4743,327.1577,327.2467,3278.0
2024-04-09 12:25:00,330.81,330.86,330.64,330.64,900.0,327.3358,327.3853,327.1676,327.1676,900.0
2024-04-09 12:30:00,330.61,331.06,330.61,331.06,1057.0,327.1379,327.5832,327.1379,327.5832,1057.0
2024-04-09 12:35:00,331.11,331.11,330.73,331.06,5398.0,327.6327,327.6327,327.2566,327.5832,5398.0
2024-04-09 12:40:00,330.97,331.15,330.97,331.13,1119.0,327.4941,327.6722,327.4941,327.6524,1119.0
2024-04-09 12:45:00,331.11,331.11,330.85,330.94,2345.0,327.6327,327.6327,327.3754,327.4644,2345.0
2024-04-09 12:50:00,330.79,330.79,330.57,330.6,1300.0,327.316,327.316,327.0983,327.128,1300.0
2024-04-09 12:55:00,330.6,330.86,330.59,330.83,1345.0,327.128,327.3853,327.1181,327.3556,1345.0
2024-04-09 13:00:00,330.84,331.34,330.75,331.3,1746.0,327.3655,327.8602,327.2764,327.8207,1746.0
2024-04-09 13:05:00,331.38,331.62,331.27,331.49,2774.0,327.8998,328.1373,327.791,328.0087,2774.0
2024-04-09 13:10:00,331.48,331.5,331.33,331.44,1716.0,327.9988,328.0186,327.8503,327.9592,1716.0
2024-04-09 13:15:00,331.43,331.73,331.37,331.73,6172.0,327.9493,328.2461,327.8899,328.2461,6172.0
2024-04-09 13:20:00,331.73,331.92,331.57,331.64,7078.0,328.2461,328.4341,328.0878,328.1571,7078.0
2024-04-09 13:25:00,331.62,332.09,331.62,332.09,5531.0,328.1373,328.6024,328.1373,328.6024,5531.0
2024-04-09 13:30:00,332.16,332.29,331.81,331.9,3168.0,328.6716,328.8003,328.3253,328.4144,3168.0
2024-04-09 13:35:00,331.81,331.95,331.67,331.9,3164.0,328.3253,328.4638,328.1868,328.4144,3164.0
2024-04-09 13:40:00,331.76,331.98,331.25,331.35,3021.0,328.2758,328.4935,327.7712,327.8701,3021.0
2024-04-09 13:45:00,331.57,331.67,331.43,331.67,955.0,328.0878,328.1868,327.9493,328.1868,955.0
2024-04-09 13:50:00,331.69,331.76,331.49,331.59,1683.0,328.2066,328.2758,328.0087,328.1076,1683.0
2024-04-09 13:55:00,331.48,331.53,331.45,331.47,1900.0,327.9988,328.0482,327.9691,327.9889,1900.0
2024-04-09 14:00:00,331.35,331.53,331.15,331.53,4124.0,327.8701,328.0482,327.6722,328.0482,4124.0
2024-04-09 14:05:00,331.53,331.85,331.42,331.85,3282.0,328.0482,328.3649,327.9394,328.3649,3282.0
2024-04-09 14:10:00,331.96,332.06,331.81,332.05,1027.0,328.4737,328.5727,328.3253,328.5628,1027.0
2024-04-09 14:15:00,331.7,331.77,331.63,331.77,637.0,328.2165,328.2857,328.1472,328.2857,637.0
2024-04-09 14:20:00,331.91,332.09,331.77,331.83,3138.0,328.4243,328.6024,328.2857,328.3451,3138.0
2024-04-09 14:25:00,331.91,331.98,331.74,331.74,1200.0,328.4243,328.4935,328.256,328.256,1200.0
2024-04-09 14:30:00,331.64,331.7,331.5,331.67,1315.0,328.1571,328.2165,328.0186,328.1868,1315.0
2024-04-09 14:35:00,331.68,331.97,331.68,331.93,1130.0,328.1967,328.4836,328.1967,328.444,1130.0
2024-04-09 14:40:00,331.69,331.89,331.69,331.69,1519.0,328.2066,328.4045,328.2066,328.2066,1519.0
2024-04-09 14:45:00,331.67,331.79,331.49,331.75,2300.0,328.1868,328.3055,328.0087,328.2659,2300.0
2024-04-09 14:50:00,331.88,332.11,331.88,332.08,900.0,328.3946,328.6222,328.3946,328.5925,900.0
2024-04-09 14:55:00,331.92,332.13,331.92,331.98,1566.0,328.4341,328.6419,328.4341,328.4935,1566.0
2024-04-09 15:00:00,331.98,331.98,331.46,331.72,3746.0,328.4935,328.4935,327.979,328.2362,3746.0
2024-04-09 15:05:00,331.76,331.85,331.42,331.52,1829.0,328.2758,328.3649,327.9394,328.0383,1829.0
2024-04-09 15:10:00,331.52,331.9,331.42,331.9,3483.0,328.0383,328.4144,327.9394,328.4144,3483.0
2024-04-09 15:15:00,331.78,332.33,331.77,332.28,2079.0,328.2956,328.8398,328.2857,328.7904,2079.0
2024-04-09 15:20:00,332.41,333.1,332.27,332.88,4435.0,328.919,329.6018,328.7805,329.3841,4435.0
2024-04-09 15:25:00,333.12,333.49,333.02,333.44,4444.0,329.6215,329.9877,329.5226,329.9382,4444.0
2024-04-09 15:30:00,333.61,333.81,333.29,333.35,6190.0,330.1064,330.3043,329.7898,329.8491,6190.0
2024-04-09 15:35:00,333.38,333.43,332.83,332.84,8415.0,329.8788,329.9283,329.3346,329.3445,8415.0
2024-04-09 15:40:00,332.81,333.24,332.53,333.24,21098.0,329.3148,329.7403,329.0377,329.7403,21098.0
2024-04-09 15:45:00,333.16,333.44,332.96,333.21,11093.0,329.6611,329.9382,329.4632,329.7106,11093.0
2024-04-09 15:50:00,333.13,333.39,332.93,333.39,14934.0,329.6314,329.8887,329.4335,329.8887,14934.0
2024-04-09 15:55:00,333.43,334.64,333.43,334.57,56643.0,329.9283,331.1256,329.9283,331.0563,56643.0
2024-04-10 09:30:00,327.4,329.03,325.02,325.75,25061.0,323.9616,325.5745,321.6066,322.3289,25061.0
2024-04-10 09:35:00,325.64,326.01,324.9,325.0,8865.0,322.2201,322.5862,321.4879,321.5868,8865.0
2024-04-10 09:40:00,325.22,325.97,324.84,325.97,14184.0,321.8045,322.5466,321.4285,322.5466,14184.0
2024-04-10 09:45:00,325.76,325.97,323.67,324.1,9653.0,322.3388,322.5466,320.2708,320.6963,9653.0
2024-04-10 09:50:00,324.32,324.82,323.65,324.36,5496.0,320.914,321.4087,320.251,320.9535,5496.0
2024-04-10 09:55:00,324.2,324.52,323.92,324.19,7883.0,320.7952,321.1119,320.5182,320.7853,7883.0
2024-04-10 10:00:00,324.03,324.82,324.0,324.52,5882.0,320.627,321.4087,320.5973,321.1119,5882.0
2024-04-10 10:05:00,324.49,325.25,324.12,325.07,20985.0,321.0822,321.8342,320.7161,321.6561,20985.0
2024-04-10 10:10:00,325.01,325.28,324.59,324.84,13665.0,321.5967,321.8639,321.1811,321.4285,13665.0
2024-04-10 10:15:00,324.84,325.12,324.41,325.08,5448.0,321.4285,321.7056,321.003,321.666,5448.0
2024-04-10 10:20:00,325.06,325.69,325.03,325.43,8190.0,321.6462,322.2696,321.6165,322.0123,8190.0
2024-04-10 10:25:00,325.46,325.57,324.79,324.79,3188.0,322.042,322.1508,321.379,321.379,3188.0
2024-04-10 10:30:00,324.77,325.08,324.64,324.84,6513.0,321.3592,321.666,321.2306,321.4285,6513.0
2024-04-10 10:35:00,324.91,325.39,324.91,325.25,11025.0,321.4978,321.9727,321.4978,321.8342,11025.0
2024-04-10 10:40:00,325.24,325.24,324.49,324.49,6474.0,321.8243,321.8243,321.0822,321.0822,6474.0
2024-04-10 10:45:00,324.59,324.93,324.42,324.93,14822.0,321.1811,321.5176,321.0129,321.5176,14822.0
2024-04-10 10:50:00,324.95,325.18,324.54,324.68,11992.0,321.5373,321.7649,321.1317,321.2702,11992.0
2024-04-10 10:55:00,324.78,324.81,324.34,324.73,7719.0,321.3691,321.3988,320.9338,321.3197,7719.0
2024-04-10 11:00:00,324.78,324.78,324.3,324.32,5314.0,321.3691,321.3691,320.8942,320.914,5314.0
2024-04-10 11:05:00,324.45,325.05,324.38,324.95,8373.0,321.0426,321.6363,320.9733,321.5373,8373.0
2024-04-10 11:10:00,324.85,325.01,324.64,325.01,5037.0,321.4384,321.5967,321.2306,321.5967,5037.0
2024-04-10 11:15:00,324.93,325.05,324.41,324.49,6060.0,321.5176,321.6363,321.003,321.0822,6060.0
2024-04-10 11:20:00,324.47,324.67,323.76,323.84,10710.0,321.0624,321.2603,320.3598,320.439,10710.0
2024-04-10 11:25:00,323.85,324.24,323.58,324.24,11392.0,320.4489,320.8348,320.1817,320.8348,11392.0
2024-04-10 11:30:00,324.31,324.74,324.07,324.36,6623.0,320.9041,321.3296,320.6666,320.9535,6623.0
2024-04-10 11:35:00,324.24,324.28,323.77,323.92,5326.0,320.8348,320.8744,320.3697,320.5182,5326.0
2024-04-10 11:40:00,323.69,323.88,323.5,323.73,5755.0,320.2906,320.4786,320.1026,320.3302,5755.0
2024-04-10 11:45:00,323.56,323.73,322.7,323.49,44781.0,320.1619,320.3302,319.311,320.0927,44781.0
2024-04-10 11:50:00,323.48,323.93,323.42,323.81,7692.0,320.0828,320.5281,320.0234,320.4093,7692.0
2024-04-10 11:55:00,323.74,323.98,323.56,323.56,5955.0,320.3401,320.5775,320.1619,320.1619,5955.0
2024-04-10 12:00:00,323.57,323.72,323.39,323.67,3788.0,320.1718,320.3203,319.9937,320.2708,3788.0
2024-04-10 12:05:00,323.59,323.71,323.45,323.71,2973.0,320.1916,320.3104,320.0531,320.3104,2973.0
2024-04-10 12:10:00,323.65,323.8,323.48,323.51,2489.0,320.251,320.3994,320.0828,320.1125,2489.0
2024-04-10 12:15:00,323.53,323.81,323.52,323.77,8286.0,320.1323,320.4093,320.1224,320.3697,8286.0
2024-04-10 12:20:00,323.77,323.87,323.6,323.62,4317.0,320.3697,320.4687,320.2015,320.2213,4317.0
2024-04-10 12:25:00,323.69,324.0,323.69,323.94,10644.0,320.2906,320.5973,320.2906,320.538,10644.0
2024-04-10 12:30:00,323.92,323.98,323.66,323.66,4658.0,320.5182,320.5775,320.2609,320.2609,4658.0
2024-04-10 12:35:00,323.71,323.88,323.64,323.8,2752.0,320.3104,320.4786,320.2411,320.3994,2752.0
2024-04-10 12:40:00,323.79,323.81,323.64,323.65,1580.0,320.3895,320.4093,320.2411,320.251,1580.0
2024-04-10 12:45:00,323.61,323.68,323.57,323.68,2107.0,320.2114,320.2807,320.1718,320.2807,2107.0
2024-04-10 12:50:00,323.69,323.83,323.48,323.74,6703.0,320.2906,320.4291,320.0828,320.3401,6703.0
2024-04-10 12:55:00,323.71,324.16,323.71,324.07,6942.0,320.3104,320.7556,320.3104,320.6666,6942.0
2024-04-10 13:00:00,324.11,324.15,322.94,323.17,6415.0,320.7062,320.7457,319.5485,319.776,6415.0
2024-04-10 13:05:00,322.93,323.01,322.73,322.73,4486.0,319.5386,319.6177,319.3407,319.3407,4486.0
2024-04-10 13:10:00,322.65,322.98,322.43,322.98,10225.0,319.2615,319.588,319.0438,319.588,10225.0
2024-04-10 13:15:00,322.94,323.54,322.8,323.5,5687.0,319.5485,320.1422,319.4099,320.1026,5687.0
2024-04-10 13:20:00,323.51,324.46,323.51,324.38,8013.0,320.1125,321.0525,320.1125,320.9733,8013.0
2024-04-10 13:25:00,324.16,324.33,323.63,323.64,11622.0,320.7556,320.9239,320.2312,320.2411,11622.0
2024-04-10 13:30:00,323.63,323.86,322.74,323.05,10781.0,320.2312,320.4588,319.3506,319.6573,10781.0
2024-04-10 13:35:00,323.28,323.28,322.4,322.64,7137.0,319.8849,319.8849,319.0141,319.2516,7137.0
2024-04-10 13:40:00,322.73,322.87,322.31,322.31,6494.0,319.3407,319.4792,318.9251,318.9251,6494.0
2024-04-10 13:45:00,322.09,322.58,322.04,322.52,9122.0,318.7074,319.1922,318.6579,319.1329,9122.0
2024-04-10 13:50:00,322.53,322.68,322.16,322.68,5994.0,319.1428,319.2912,318.7766,319.2912,5994.0
2024-04-10 13:55:00,322.81,323.96,322.76,323.27,9757.0,319.4198,320.5577,319.3703,319.875,9757.0
2024-04-10 14:00:00,323.24,323.48,322.88,323.12,5571.0,319.8453,320.0828,319.4891,319.7266,5571.0
2024-04-10 14:05:00,323.06,323.36,322.9,323.36,14219.0,319.6672,319.964,319.5089,319.964,14219.0
2024-04-10 14:10:00,323.18,323.18,322.74,322.81,8650.0,319.7859,319.7859,319.3506,319.4198,8650.0
2024-04-10 14:15:00,322.88,323.07,322.06,322.27,13191.0,319.4891,319.6771,318.6777,318.8855,13191.0
2024-04-10 14:20:00,322.4,322.66,322.04,322.1,6832.0,319.0141,319.2714,318.6579,318.7173,6832.0
2024-04-10 14:25:00,322.19,322.31,321.82,321.83,8617.0,318.8063,318.9251,318.4402,318.4501,8617.0
2024-04-10 14:30:00,321.79,321.91,321.58,321.68,7523.0,318.4105,318.5293,318.2027,318.3017,7523.0
2024-04-10 14:35:00,322.0,322.82,322.0,322.65,2682.0,318.6183,319.4297,318.6183,319.2615,2682.0
2024-04-10 14:40:00,322.87,323.05,322.77,322.94,2732.0,319.4792,319.6573,319.3802,319.5485,2732.0
2024-04-10 14:45:00,322.89,323.0,322.33,322.64,7403.0,319.499,319.6078,318.9449,319.2516,7403.0
2024-04-10 14:50:00,322.56,322.84,322.33,322.43,5285.0,319.1724,319.4495,318.9449,319.0438,5285.0
2024-04-10 14:55:00,322.48,322.48,321.52,321.52,7060.0,319.0933,319.0933,318.1434,318.1434,7060.0
2024-04-10 15:00:00,321.62,321.89,321.46,321.55,18501.0,318.2423,318.5095,318.084,318.1731,18501.0
2024-04-10 15:05:00,321.59,322.1,321.55,322.1,6280.0,318.2126,318.7173,318.1731,318.7173,6280.0
2024-04-10 15:10:00,322.15,322.54,322.04,322.53,8342.0,318.7668,319.1527,318.6579,319.1428,8342.0
2024-04-10 15:15:00,322.5,322.94,322.36,322.59,10265.0,319.1131,319.5485,318.9745,319.2021,10265.0
2024-04-10 15:20:00,322.63,322.89,322.43,322.8,16175.0,319.2417,319.499,319.0438,319.4099,16175.0
2024-04-10 15:25:00,322.84,322.88,322.01,322.01,18624.0,319.4495,319.4891,318.6282,318.6282,18624.0
2024-04-10 15:30:00,322.07,322.15,321.61,321.84,18162.0,318.6876,318.7668,318.2324,318.46,18162.0
2024-04-10 15:35:00,321.93,321.95,321.46,321.48,11713.0,318.5491,318.5689,318.084,318.1038,11713.0
2024-04-10 15:40:00,321.51,322.01,321.5,321.97,23466.0,318.1335,318.6282,318.1236,318.5886,23466.0
2024-04-10 15:45:00,321.9,322.35,321.86,322.23,21839.0,318.5194,318.9647,318.4798,318.8459,21839.0
2024-04-10 15:50:00,322.15,322.16,321.57,321.74,28025.0,318.7668,318.7766,318.1928,318.3611,28025.0
2024-04-10 15:55:00,321.68,322.0,321.01,321.1,121889.0,318.3017,318.6183,317.6387,317.7278,121889.0
2024-04-11 09:30:00,322.49,322.49,321.26,321.68,14586.0,319.1032,319.1032,317.8861,318.3017,14586.0
2024-04-11 09:35:00,321.21,321.89,321.21,321.61,4507.0,317.8366,318.5095,317.8366,318.2324,4507.0
2024-04-11 09:40:00,321.32,321.56,320.67,320.68,1406.0,317.9455,318.1829,317.3023,317.3122,1406.0
2024-04-11 09:45:00,320.81,321.3,320.58,320.67,10141.0,317.4408,317.9257,317.2132,317.3023,10141.0
2024-04-11 09:50:00,320.62,320.68,320.31,320.47,7220.0,317.2528,317.3122,316.9461,317.1044,7220.0
2024-04-11 09:55:00,320.57,321.22,320.45,320.94,10116.0,317.2033,317.8465,317.0846,317.5695,10116.0
2024-04-11 10:00:00,321.07,321.07,319.77,319.9,7078.0,317.6981,317.6981,316.4117,316.5404,7078.0
2024-04-11 10:05:00,320.02,320.36,319.54,319.98,20853.0,316.6591,316.9956,316.1842,316.6195,20853.0
2024-04-11 10:10:00,320.0,320.09,319.45,319.8,11893.0,316.6393,316.7284,316.0951,316.4414,11893.0
2024-04-11 10:15:00,319.71,319.73,319.32,319.47,23595.0,316.3524,316.3722,315.9665,316.1149,23595.0
2024-04-11 10:20:00,319.43,320.07,319.42,319.84,17729.0,316.0753,316.7086,316.0654,316.481,17729.0
2024-04-11 10:25:00,319.87,319.88,319.29,319.42,9007.0,316.5107,316.5206,315.9368,316.0654,9007.0
2024-04-11 10:30:00,319.56,320.16,319.52,319.91,8541.0,316.204,316.7977,316.1644,316.5503,8541.0
2024-04-11 10:35:00,319.91,320.05,319.6,320.03,9728.0,316.5503,316.6888,316.2435,316.669,9728.0
2024-04-11 10:40:00,320.0,320.67,319.92,320.08,8648.0,316.6393,317.3023,316.5602,316.7185,8648.0
2024-04-11 10:45:00,320.04,320.26,319.91,320.26,9303.0,316.6789,316.8966,316.5503,316.8966,9303.0
2024-04-11 10:50:00,320.15,320.2,319.8,319.87,5766.0,316.7878,316.8372,316.4414,316.5107,5766.0
2024-04-11 10:55:00,319.88,320.1,319.8,319.81,8215.0,316.5206,316.7383,316.4414,316.4513,8215.0
2024-04-11 11:00:00,319.73,320.19,319.72,320.16,4162.0,316.3722,316.8273,316.3623,316.7977,4162.0
2024-04-11 11:05:00,320.15,320.15,319.59,319.68,2619.0,316.7878,316.7878,316.2336,316.3227,2619.0
2024-04-11 11:10:00,319.6,319.77,319.45,319.57,5739.0,316.2435,316.4117,316.0951,316.2138,5739.0
2024-04-11 11:15:00,319.69,319.83,319.63,319.65,5852.0,316.3326,316.4711,316.2732,316.293,5852.0
2024-04-11 11:20:00,319.72,320.29,319.7,320.1,8478.0,316.3623,316.9263,316.3425,316.7383,8478.0
2024-04-11 11:25:00,320.15,320.3,319.85,319.94,4191.0,316.7878,316.9362,316.4909,316.58,4191.0
2024-04-11 11:30:00,319.91,320.09,319.7,319.74,4278.0,316.5503,316.7284,316.3425,316.3821,4278.0
2024-04-11 11:35:00,319.75,319.88,319.55,319.88,4938.0,316.392,316.5206,316.1941,316.5206,4938.0
2024-04-11 11:40:00,319.9,320.2,319.72,319.72,3272.0,316.5404,316.8372,316.3623,316.3623,3272.0
2024-04-11 11:45:00,319.81,319.99,319.72,319.77,3289.0,316.4513,316.6294,316.3623,316.4117,3289.0
2024-04-11 11:50:00,319.77,320.12,319.77,319.98,3244.0,316.4117,316.7581,316.4117,316.6195,3244.0
2024-04-11 11:55:00,320.08,320.81,320.0,320.54,3707.0,316.7185,317.4408,316.6393,317.1737,3707.0
2024-04-11 12:00:00,320.6,320.6,320.21,320.36,5938.0,317.233,317.233,316.8471,316.9956,5938.0
2024-04-11 12:05:00,320.27,320.37,320.06,320.07,2230.0,316.9065,317.0054,316.6987,316.7086,2230.0
2024-04-11 12:10:00,320.13,320.13,319.93,320.0,1944.0,316.768,316.768,316.5701,316.6393,1944.0
2024-04-11 12:15:00,319.97,320.15,319.77,320.15,4729.0,316.6096,316.7878,316.4117,316.7878,4729.0
2024-04-11 12:20:00,320.13,320.51,320.05,320.49,2281.0,316.768,317.144,316.6888,317.1242,2281.0
2024-04-11 12:25:00,320.5,320.51,320.03,320.03,5656.0,317.1341,317.144,316.669,316.669,5656.0
2024-04-11 12:30:00,319.96,320.14,319.87,320.13,2051.0,316.5998,316.7779,316.5107,316.768,2051.0
2024-04-11 12:35:00,320.09,320.14,319.75,319.79,7322.0,316.7284,316.7779,316.392,316.4315,7322.0
2024-04-11 12:40:00,319.84,319.99,319.69,319.9,4054.0,316.481,316.6294,316.3326,316.5404,4054.0
2024-04-11 12:45:00,319.82,320.01,319.79,319.97,4398.0,316.4612,316.6492,316.4315,316.6096,4398.0
2024-04-11 12:50:00,319.94,320.06,319.83,319.97,19414.0,316.58,316.6987,316.4711,316.6096,19414.0
2024-04-11 12:55:00,319.96,320.05,319.71,319.84,36609.0,316.5998,316.6888,316.3524,316.481,36609.0
2024-04-11 13:00:00,319.85,320.94,319.65,320.75,17008.0,316.4909,317.5695,316.293,317.3815,17008.0
2024-04-11 13:05:00,320.79,321.35,320.79,321.09,4187.0,317.421,317.9752,317.421,317.7179,4187.0
2024-04-11 13:10:00,321.21,321.23,321.04,321.07,1950.0,317.8366,317.8564,317.6684,317.6981,1950.0
2024-04-11 13:15:00,321.15,321.17,320.84,321.17,4110.0,317.7773,317.797,317.4705,317.797,4110.0
2024-04-11 13:20:00,321.18,321.48,320.89,321.05,3402.0,317.8069,318.1038,317.52,317.6783,3402.0
2024-04-11 13:25:00,321.22,321.24,320.86,320.86,1827.0,317.8465,317.8663,317.4903,317.4903,1827.0
2024-04-11 13:30:00,320.94,321.02,320.83,321.02,2235.0,317.5695,317.6486,317.4606,317.6486,2235.0
2024-04-11 13:35:00,320.81,320.88,320.65,320.88,800.0,317.4408,317.5101,317.2825,317.5101,800.0
2024-04-11 13:40:00,320.71,320.71,320.32,320.57,3728.0,317.3419,317.3419,316.956,317.2033,3728.0
2024-04-11 13:45:00,320.47,320.65,320.32,320.65,5864.0,317.1044,317.2825,316.956,317.2825,5864.0
2024-04-11 13:50:00,320.66,320.71,320.48,320.6,3122.0,317.2924,317.3419,317.1143,317.233,3122.0
2024-04-11 13:55:00,320.68,320.75,320.49,320.55,3603.0,317.3122,317.3815,317.1242,317.1836,3603.0
2024-04-11 14:00:00,320.57,320.99,320.51,320.74,5478.0,317.2033,317.6189,317.144,317.3716,5478.0
2024-04-11 14:05:00,320.68,321.08,320.67,320.81,3649.0,317.3122,317.708,317.3023,317.4408,3649.0
2024-04-11 14:10:00,320.87,320.87,320.64,320.67,2315.0,317.5002,317.5002,317.2726,317.3023,2315.0
2024-04-11 14:15:00,320.68,320.85,320.45,320.52,3586.0,317.3122,317.4804,317.0846,317.1539,3586.0
2024-04-11 14:20:00,320.51,320.52,320.18,320.28,4774.0,317.144,317.1539,316.8174,316.9164,4774.0
2024-04-11 14:25:00,320.17,320.3,320.07,320.07,5467.0,316.8075,316.9362,316.7086,316.7086,5467.0
2024-04-11 14:30:00,320.07,320.37,319.99,320.37,9088.0,316.7086,317.0054,316.6294,317.0054,9088.0
2024-04-11 14:35:00,320.32,320.45,320.25,320.37,7802.0,316.956,317.0846,316.8867,317.0054,7802.0
2024-04-11 14:40:00,320.43,320.62,320.3,320.5,4553.0,317.0648,317.2528,316.9362,317.1341,4553.0
2024-04-11 14:45:00,320.42,320.55,320.14,320.27,3764.0,317.0549,317.1836,316.7779,316.9065,3764.0
2024-04-11 14:50:00,320.25,320.3,320.06,320.2,3496.0,316.8867,316.9362,316.6987,316.8372,3496.0
2024-04-11 14:55:00,320.19,320.44,320.19,320.33,3034.0,316.8273,317.0747,316.8273,316.9659,3034.0
2024-04-11 15:00:00,320.36,320.7,320.36,320.65,2877.0,316.9956,317.332,316.9956,317.2825,2877.0
2024-04-11 15:05:00,320.71,321.09,320.71,321.06,4660.0,317.3419,317.7179,317.3419,317.6882,4660.0
2024-04-11 15:10:00,321.12,321.12,320.81,320.81,3694.0,317.7476,317.7476,317.4408,317.4408,3694.0
2024-04-11 15:15:00,320.79,320.79,320.02,320.02,8023.0,317.421,317.421,316.6591,316.6591,8023.0
2024-04-11 15:20:00,320.06,320.2,319.92,319.94,7195.0,316.6987,316.8372,316.5602,316.58,7195.0
2024-04-11 15:25:00,319.97,320.0,319.7,319.83,9081.0,316.6096,316.6393,316.3425,316.4711,9081.0
2024-04-11 15:30:00,319.82,320.43,319.82,320.24,6814.0,316.4612,317.0648,316.4612,316.8768,6814.0
2024-04-11 15:35:00,320.18,320.4,320.1,320.21,11404.0,316.8174,317.0351,316.7383,316.8471,11404.0
2024-04-11 15:40:00,320.25,320.69,320.25,320.68,9144.0,316.8867,317.3221,316.8867,317.3122,9144.0
2024-04-11 15:45:00,320.61,320.83,320.28,320.4,18225.0,317.2429,317.4606,316.9164,317.0351,18225.0
2024-04-11 15:50:00,320.32,320.58,320.05,320.58,28532.0,316.956,317.2132,316.6888,317.2132,28532.0
2024-04-11 15:55:00,320.56,320.8,319.85,319.92,65609.0,317.1935,317.4309,316.4909,316.5602,65609.0
2024-04-12 09:30:00,317.6,319.25,317.6,318.75,13304.0,314.2645,315.8972,314.2645,315.4025,13304.0
2024-04-12 09:35:00,318.78,318.97,317.96,318.29,1400.0,315.4321,315.6201,314.6208,314.9473,1400.0
2024-04-12 09:40:00,318.26,318.51,318.02,318.02,2588.0,314.9176,315.165,314.6801,314.6801,2588.0
2024-04-12 09:45:00,318.21,318.37,317.74,318.32,3783.0,314.8681,315.0265,314.4031,314.977,3783.0
2024-04-12 09:50:00,318.49,318.52,316.84,317.11,6427.0,315.1452,315.1749,313.5125,313.7797,6427.0
2024-04-12 09:55:00,317.07,317.25,316.64,316.79,3656.0,313.7401,313.9182,313.3146,313.463,3656.0
2024-04-12 10:00:00,316.71,316.87,316.17,316.68,3772.0,313.3839,313.5422,312.8496,313.3542,3772.0
2024-04-12 10:05:00,316.68,317.19,316.39,317.19,9778.0,313.3542,313.8588,313.0672,313.8588,9778.0
2024-04-12 10:10:00,316.97,317.13,316.6,316.9,6627.0,313.6412,313.7995,313.275,313.5719,6627.0
2024-04-12 10:15:00,316.88,316.88,316.17,316.53,9195.0,313.5521,313.5521,312.8496,313.2058,9195.0
2024-04-12 10:20:00,316.52,316.99,316.51,316.8,2935.0,313.1959,313.6609,313.186,313.4729,2935.0
2024-04-12 10:25:00,316.77,317.05,316.68,316.8,3749.0,313.4433,313.7203,313.3542,313.4729,3749.0
2024-04-12 10:30:00,316.7,316.84,316.62,316.72,3084.0,313.374,313.5125,313.2948,313.3938,3084.0
2024-04-12 10:35:00,316.72,316.72,316.34,316.49,5204.0,313.3938,313.3938,313.0178,313.1662,5204.0
2024-04-12 10:40:00,316.51,316.51,315.58,315.66,5940.0,313.186,313.186,312.2658,312.3449,5940.0
2024-04-12 10:45:00,315.63,315.92,315.63,315.78,3921.0,312.3152,312.6022,312.3152,312.4637,3921.0
2024-04-12 10:50:00,315.82,316.06,315.49,316.06,7236.0,312.5032,312.7407,312.1767,312.7407,7236.0
2024-04-12 10:55:00,316.1,316.57,315.89,315.89,6896.0,312.7803,313.2454,312.5725,312.5725,6896.0
2024-04-12 11:00:00,316.02,316.92,316.01,316.92,3615.0,312.7011,313.5917,312.6912,313.5917,3615.0
2024-04-12 11:05:00,316.92,317.4,316.77,316.93,6411.0,313.5917,314.0666,313.4433,313.6016,6411.0
2024-04-12 11:10:00,316.94,317.34,316.94,317.28,1800.0,313.6115,314.0073,313.6115,313.9479,1800.0
2024-04-12 11:15:00,317.31,317.69,317.31,317.66,3119.0,313.9776,314.3536,313.9776,314.3239,3119.0
2024-04-12 11:20:00,317.57,317.71,317.42,317.56,2256.0,314.2349,314.3734,314.0864,314.225,2256.0
2024-04-12 11:25:00,317.52,317.61,317.32,317.55,2418.0,314.1854,314.2744,313.9875,314.2151,2418.0
2024-04-12 11:30:00,317.63,317.81,317.58,317.81,1143.0,314.2942,314.4723,314.2447,314.4723,1143.0
2024-04-12 11:35:00,317.82,317.85,317.47,317.47,3773.0,314.4822,314.5119,314.1359,314.1359,3773.0
2024-04-12 11:40:00,317.36,317.46,317.12,317.34,3775.0,314.0271,314.126,313.7896,314.0073,3775.0
2024-04-12 11:45:00,317.36,317.68,317.36,317.68,1458.0,314.0271,314.3437,314.0271,314.3437,1458.0
2024-04-12 11:50:00,317.75,317.84,317.44,317.59,4968.0,314.413,314.502,314.1062,314.2546,4968.0
2024-04-12 11:55:00,317.58,317.71,317.16,317.17,7533.0,314.2447,314.3734,313.8292,313.8391,7533.0
2024-04-12 12:00:00,317.17,317.17,316.82,317.0,3577.0,313.8391,313.8391,313.4927,313.6708,3577.0
2024-04-12 12:05:00,317.12,317.19,316.94,317.08,3149.0,313.7896,313.8588,313.6115,313.75,3149.0
2024-04-12 12:10:00,317.03,317.13,316.85,316.88,7613.0,313.7005,313.7995,313.5224,313.5521,7613.0
2024-04-12 12:15:00,316.86,317.19,316.39,316.4,11298.0,313.5323,313.8588,313.0672,313.0771,11298.0
2024-04-12 12:20:00,316.36,316.84,316.34,316.75,5609.0,313.0376,313.5125,313.0178,313.4235,5609.0
2024-04-12 12:25:00,316.79,317.4,316.7,317.11,12377.0,313.463,314.0666,313.374,313.7797,12377.0
2024-04-12 12:30:00,317.06,317.23,316.82,316.82,3577.0,313.7302,313.8984,313.4927,313.4927,3577.0
2024-04-12 12:35:00,316.76,316.88,316.41,316.52,2300.0,313.4334,313.5521,313.087,313.1959,2300.0
2024-04-12 12:40:00,316.6,316.68,316.28,316.3,10334.0,313.275,313.3542,312.9584,312.9782,10334.0
2024-04-12 12:45:00,316.3,316.51,316.25,316.31,2892.0,312.9782,313.186,312.9287,312.9881,2892.0
2024-04-12 12:50:00,316.36,316.53,316.3,316.46,6932.0,313.0376,313.2058,312.9782,313.1365,6932.0
2024-04-12 12:55:00,316.4,316.55,316.26,316.31,4114.0,313.0771,313.2256,312.9386,312.9881,4114.0
2024-04-12 13:00:00,316.29,316.29,316.01,316.06,21937.0,312.9683,312.9683,312.6912,312.7407,21937.0
2024-04-12 13:05:00,316.14,316.25,315.96,316.01,5300.0,312.8199,312.9287,312.6418,312.6912,5300.0
2024-04-12 13:10:00,316.11,316.44,316.11,316.44,2319.0,312.7902,313.1167,312.7902,313.1167,2319.0
2024-04-12 13:15:00,316.44,316.56,316.18,316.18,4228.0,313.1167,313.2355,312.8595,312.8595,4228.0
2024-04-12 13:20:00,316.12,316.12,315.44,315.44,3815.0,312.8001,312.8001,312.1272,312.1272,3815.0
2024-04-12 13:25:00,315.53,315.62,315.24,315.49,8397.0,312.2163,312.3053,311.9293,312.1767,8397.0
2024-04-12 13:30:00,315.42,315.44,315.05,315.34,7945.0,312.1074,312.1272,311.7413,312.0283,7945.0
2024-04-12 13:35:00,315.36,315.45,315.26,315.38,3650.0,312.0481,312.1371,311.9491,312.0679,3650.0
2024-04-12 13:40:00,315.45,316.08,315.39,316.0,5469.0,312.1371,312.7605,312.0777,312.6813,5469.0
2024-04-12 13:45:00,316.17,316.49,316.11,316.36,14640.0,312.8496,313.1662,312.7902,313.0376,14640.0
2024-04-12 13:50:00,316.38,316.58,316.17,316.22,11736.0,313.0573,313.2552,312.8496,312.899,11736.0
2024-04-12 13:55:00,316.21,316.37,316.18,316.23,5433.0,312.8891,313.0475,312.8595,312.9089,5433.0
2024-04-12 14:00:00,316.12,316.14,315.83,316.12,6287.0,312.8001,312.8199,312.5131,312.8001,6287.0
2024-04-12 14:05:00,316.23,316.61,316.21,316.45,17876.0,312.9089,313.2849,312.8891,313.1266,17876.0
2024-04-12 14:10:00,316.49,316.7,316.27,316.41,9722.0,313.1662,313.374,312.9485,313.087,9722.0
2024-04-12 14:15:00,316.4,316.64,316.33,316.39,19700.0,313.0771,313.3146,313.0079,313.0672,19700.0
2024-04-12 14:20:00,316.41,316.53,316.23,316.26,3821.0,313.087,313.2058,312.9089,312.9386,3821.0
2024-04-12 14:25:00,316.26,316.27,315.99,316.27,4476.0,312.9386,312.9485,312.6714,312.9485,4476.0
2024-04-12 14:30:00,316.28,316.3,315.83,315.9,4057.0,312.9584,312.9782,312.5131,312.5824,4057.0
2024-04-12 14:35:00,315.83,315.89,315.45,315.45,2456.0,312.5131,312.5725,312.1371,312.1371,2456.0
2024-04-12 14:40:00,315.54,316.22,315.54,316.22,7219.0,312.2262,312.899,312.2262,312.899,7219.0
2024-04-12 14:45:00,316.33,316.77,316.25,316.31,7390.0,313.0079,313.4433,312.9287,312.9881,7390.0
2024-04-12 14:50:00,316.43,316.73,316.4,316.65,3134.0,313.1068,313.4037,313.0771,313.3245,3134.0
2024-04-12 14:55:00,316.48,316.59,316.09,316.18,3153.0,313.1563,313.2651,312.7704,312.8595,3153.0
2024-04-12 15:00:00,316.04,316.3,315.93,316.2,3915.0,312.7209,312.9782,312.6121,312.8792,3915.0
2024-04-12 15:05:00,316.37,316.57,316.11,316.22,3435.0,313.0475,313.2454,312.7902,312.899,3435.0
2024-04-12 15:10:00,316.19,316.26,316.0,316.07,3389.0,312.8693,312.9386,312.6813,312.7506,3389.0
2024-04-12 15:15:00,316.0,316.18,315.66,316.18,5900.0,312.6813,312.8595,312.3449,312.8595,5900.0
2024-04-12 15:20:00,316.11,316.35,316.11,316.35,2944.0,312.7902,313.0277,312.7902,313.0277,2944.0
2024-04-12 15:25:00,316.49,316.55,316.19,316.22,2942.0,313.1662,313.2256,312.8693,312.899,2942.0
2024-04-12 15:30:00,316.21,316.57,316.1,316.4,4544.0,312.8891,313.2454,312.7803,313.0771,4544.0
2024-04-12 15:35:00,316.42,316.42,315.98,316.04,4688.0,313.0969,313.0969,312.6616,312.7209,4688.0
2024-04-12 15:40:00,316.1,317.1,316.06,317.03,7757.0,312.7803,313.7698,312.7407,313.7005,7757.0
2024-04-12 15:45:00,317.06,317.19,316.73,317.19,7512.0,313.7302,313.8588,313.4037,313.8588,7512.0
2024-04-12 15:50:00,317.23,317.29,316.77,317.06,18216.0,313.8984,313.9578,313.4433,313.7302,18216.0
2024-04-12 15:55:00,317.16,318.29,317.04,318.27,77290.0,313.8292,314.9473,313.7104,314.9275,77290.0
2024-04-15 09:30:00,322.05,322.05,320.31,320.74,13907.0,318.6678,318.6678,316.9461,317.3716,13907.0
2024-04-15 09:35:00,320.58,320.94,320.26,320.81,7184.0,317.2132,317.5695,316.8966,317.4408,7184.0
2024-04-15 09:40:00,320.79,321.19,320.18,320.25,4930.0,317.421,317.8168,316.8174,316.8867,4930.0
2024-04-15 09:45:00,320.5,320.53,319.97,320.0,2899.0,317.1341,317.1638,316.6096,316.6393,2899.0
2024-04-15 09:50:00,319.99,319.99,319.07,319.46,7296.0,316.6294,316.6294,315.7191,316.105,7296.0
2024-04-15 09:55:00,319.49,320.45,319.45,320.05,2000.0,316.1347,317.0846,316.0951,316.6888,2000.0
2024-04-15 10:00:00,320.14,320.16,319.65,319.68,6488.0,316.7779,316.7977,316.293,316.3227,6488.0
2024-04-15 10:05:00,319.65,319.94,319.45,319.63,14165.0,316.293,316.58,316.0951,316.2732,14165.0
2024-04-15 10:10:00,319.46,319.56,318.24,318.57,25859.0,316.105,316.204,314.8978,315.2244,25859.0
2024-04-15 10:15:00,318.66,319.74,318.59,319.74,12956.0,315.3134,316.3821,315.2441,316.3821,12956.0
2024-04-15 10:20:00,319.73,319.73,319.27,319.53,6878.0,316.3722,316.3722,315.917,316.1743,6878.0
2024-04-15 10:25:00,319.38,319.44,318.89,318.95,2308.0,316.0258,316.0852,315.541,315.6004,2308.0
2024-04-15 10:30:00,318.9,319.26,318.69,319.26,800.0,315.5509,315.9071,315.3431,315.9071,800.0
2024-04-15 10:35:00,318.55,319.25,318.54,318.73,20663.0,315.2046,315.8972,315.1947,315.3827,20663.0
2024-04-15 10:40:00,318.98,319.36,318.67,319.13,3603.0,315.63,316.0061,315.3233,315.7785,3603.0
2024-04-15 10:45:00,319.16,319.16,318.85,319.15,9496.0,315.8082,315.8082,315.5014,315.7983,9496.0
2024-04-15 10:50:00,319.23,319.4,318.95,318.96,9806.0,315.8774,316.0456,315.6004,315.6103,9806.0
2024-04-15 10:55:00,318.96,318.96,317.89,317.89,5408.0,315.6103,315.6103,314.5515,314.5515,5408.0
2024-04-15 11:00:00,317.77,318.61,317.69,318.47,8571.0,314.4328,315.2639,314.3536,315.1254,8571.0
2024-04-15 11:05:00,318.54,318.77,318.25,318.25,7370.0,315.1947,315.4222,314.9077,314.9077,7370.0
2024-04-15 11:10:00,318.26,318.51,318.13,318.47,2367.0,314.9176,315.165,314.789,315.1254,2367.0
2024-04-15 11:15:00,318.34,318.34,318.07,318.21,1974.0,314.9968,314.9968,314.7296,314.8681,1974.0
2024-04-15 11:20:00,318.45,318.45,318.06,318.33,1551.0,315.1056,315.1056,314.7197,314.9869,1551.0
2024-04-15 11:25:00,318.39,319.06,318.32,319.02,1609.0,315.0462,315.7092,314.977,315.6696,1609.0
2024-04-15 11:30:00,319.04,319.51,318.96,319.38,3865.0,315.6894,316.1545,315.6103,316.0258,3865.0
2024-04-15 11:35:00,319.37,319.56,319.2,319.38,3622.0,316.0159,316.204,315.8477,316.0258,3622.0
2024-04-15 11:40:00,319.46,319.64,319.03,319.06,5297.0,316.105,316.2831,315.6795,315.7092,5297.0
2024-04-15 11:45:00,319.11,319.3,319.09,319.13,2391.0,315.7587,315.9467,315.7389,315.7785,2391.0
2024-04-15 11:50:00,319.17,319.31,319.06,319.13,6676.0,315.818,315.9566,315.7092,315.7785,6676.0
2024-04-15 11:55:00,319.15,319.49,319.14,319.43,2975.0,315.7983,316.1347,315.7884,316.0753,2975.0
2024-04-15 12:00:00,319.46,319.73,319.37,319.68,2509.0,316.105,316.3722,316.0159,316.3227,2509.0
2024-04-15 12:05:00,319.72,319.8,319.49,319.7,1563.0,316.3623,316.4414,316.1347,316.3425,1563.0
2024-04-15 12:10:00,319.68,319.68,319.3,319.52,3291.0,316.3227,316.3227,315.9467,316.1644,3291.0
2024-04-15 12:15:00,319.46,319.53,319.1,319.13,4901.0,316.105,316.1743,315.7488,315.7785,4901.0
2024-04-15 12:20:00,319.21,319.4,318.81,318.81,3275.0,315.8576,316.0456,315.4618,315.4618,3275.0
2024-04-15 12:25:00,319.01,319.03,318.8,319.0,2332.0,315.6597,315.6795,315.4519,315.6498,2332.0
2024-04-15 12:30:00,318.77,318.79,318.5,318.5,16184.0,315.4222,315.442,315.1551,315.1551,16184.0
2024-04-15 12:35:00,318.59,318.6,318.17,318.18,4506.0,315.2441,315.254,314.8286,314.8384,4506.0
2024-04-15 12:40:00,318.45,318.54,317.75,317.94,2686.0,315.1056,315.1947,314.413,314.601,2686.0
2024-04-15 12:45:00,317.95,318.05,317.78,317.85,4909.0,314.6109,314.7098,314.4426,314.5119,4909.0
2024-04-15 12:50:00,317.78,317.95,317.63,317.78,3142.0,314.4426,314.6109,314.2942,314.4426,3142.0
2024-04-15 12:55:00,317.87,318.06,317.65,318.06,1700.0,314.5317,314.7197,314.314,314.7197,1700.0
2024-04-15 13:00:00,318.05,318.05,317.69,317.86,3201.0,314.7098,314.7098,314.3536,314.5218,3201.0
2024-04-15 13:05:00,317.78,318.12,317.78,318.01,1568.0,314.4426,314.7791,314.4426,314.6702,1568.0
2024-04-15 13:10:00,318.03,318.12,317.46,317.51,3216.0,314.69,314.7791,314.126,314.1755,3216.0
2024-04-15 13:15:00,317.48,317.55,316.98,317.09,3072.0,314.1458,314.2151,313.651,313.7599,3072.0
2024-04-15 13:20:00,316.98,316.98,316.22,316.41,5917.0,313.651,313.651,312.899,313.087,5917.0
2024-04-15 13:25:00,316.31,316.31,315.51,315.6,4540.0,312.9881,312.9881,312.1965,312.2855,4540.0
2024-04-15 13:30:00,315.44,316.25,314.97,316.23,8736.0,312.1272,312.9287,311.6622,312.9089,8736.0
2024-04-15 13:35:00,316.23,316.9,316.18,316.41,18223.0,312.9089,313.5719,312.8595,313.087,18223.0
2024-04-15 13:40:00,316.43,316.83,315.91,315.93,8910.0,313.1068,313.5026,312.5923,312.6121,8910.0
2024-04-15 13:45:00,315.95,316.35,315.67,315.77,7885.0,312.6319,313.0277,312.3548,312.4538,7885.0
2024-04-15 13:50:00,315.75,315.86,315.14,315.42,7583.0,312.434,312.5428,311.8304,312.1074,7583.0
2024-04-15 13:55:00,315.29,315.8,314.99,315.71,7983.0,311.9788,312.4834,311.6819,312.3944,7983.0
2024-04-15 14:00:00,315.56,315.67,315.22,315.61,6639.0,312.246,312.3548,311.9095,312.2954,6639.0
2024-04-15 14:05:00,315.54,315.64,315.35,315.49,4651.0,312.2262,312.3251,312.0382,312.1767,4651.0
2024-04-15 14:10:00,315.33,315.55,315.26,315.54,2085.0,312.0184,312.2361,311.9491,312.2262,2085.0
2024-04-15 14:15:00,315.39,315.66,315.26,315.66,5040.0,312.0777,312.3449,311.9491,312.3449,5040.0
2024-04-15 14:20:00,315.67,315.75,315.11,315.17,3540.0,312.3548,312.434,311.8007,311.8601,3540.0
2024-04-15 14:25:00,315.27,315.5,315.17,315.3,3770.0,311.959,312.1866,311.8601,311.9887,3770.0
2024-04-15 14:30:00,315.16,315.51,315.06,315.31,6616.0,311.8502,312.1965,311.7512,311.9986,6616.0
2024-04-15 14:35:00,315.34,315.75,315.29,315.29,9018.0,312.0283,312.434,311.9788,311.9788,9018.0
2024-04-15 14:40:00,315.39,315.43,315.04,315.05,2290.0,312.0777,312.1173,311.7314,311.7413,2290.0
2024-04-15 14:45:00,315.05,315.09,314.35,314.5,11862.0,311.7413,311.7809,311.0487,311.1971,11862.0
2024-04-15 14:50:00,314.53,314.58,314.14,314.19,6188.0,311.2268,311.2763,310.8409,310.8903,6188.0
2024-04-15 14:55:00,314.15,314.83,314.11,314.68,18182.0,310.8508,311.5236,310.8112,311.3752,18182.0
2024-04-15 15:00:00,314.68,314.76,314.02,314.03,7155.0,311.3752,311.4544,310.7221,310.732,7155.0
2024-04-15 15:05:00,313.96,314.37,313.88,314.3,12038.0,310.6628,311.0685,310.5836,310.9992,12038.0
2024-04-15 15:10:00,314.25,314.5,314.23,314.23,7284.0,310.9497,311.1971,310.9299,310.9299,7284.0
2024-04-15 15:15:00,314.12,314.15,313.42,313.45,3277.0,310.8211,310.8508,310.1284,310.1581,3277.0
2024-04-15 15:20:00,313.52,314.59,313.47,314.5,8582.0,310.2274,311.2861,310.1779,311.1971,8582.0
2024-04-15 15:25:00,314.43,314.75,314.42,314.48,4544.0,311.1278,311.4445,311.1179,311.1773,4544.0
2024-04-15 15:30:00,314.46,315.24,314.46,314.72,7116.0,311.1575,311.9293,311.1575,311.4148,7116.0
2024-04-15 15:35:00,314.79,314.91,314.16,314.29,11920.0,311.484,311.6028,310.8607,310.9893,11920.0
2024-04-15 15:40:00,314.17,314.34,313.9,314.05,21030.0,310.8706,311.0388,310.6034,310.7518,21030.0
2024-04-15 15:45:00,314.02,314.48,313.7,314.48,39718.0,310.7221,311.1773,310.4055,311.1773,39718.0
2024-04-15 15:50:00,314.46,315.05,313.91,314.33,42522.0,311.1575,311.7413,310.6133,311.0289,42522.0
2024-04-15 15:55:00,314.3,314.37,313.74,314.04,141843.0,310.9992,311.0685,310.4451,310.7419,141843.0
2024-04-16 09:30:00,310.58,310.82,306.93,309.27,55907.0,307.3183,307.5557,303.7066,306.022,55907.0
2024-04-16 09:35:00,309.36,311.19,307.93,310.67,35929.0,306.1111,307.9219,304.6961,307.4073,35929.0
2024-04-16 09:40:00,310.88,311.43,307.42,309.72,33379.0,307.6151,308.1593,304.1914,306.4673,33379.0
2024-04-16 09:45:00,309.88,310.3,309.42,310.3,4595.0,306.6256,307.0412,306.1704,307.0412,4595.0
2024-04-16 09:50:00,310.19,310.74,309.79,310.74,8449.0,306.9324,307.4766,306.5366,307.4766,8449.0
2024-04-16 09:55:00,310.44,310.76,310.01,310.42,14855.0,307.1797,307.4964,306.7542,307.1599,14855.0
2024-04-16 10:00:00,310.41,310.41,309.52,309.99,19998.0,307.15,307.15,306.2694,306.7345,19998.0
2024-04-16 10:05:00,309.89,310.12,309.05,309.85,12970.0,306.6355,306.8631,305.8043,306.5959,12970.0
2024-04-16 10:10:00,310.05,310.81,310.03,310.5,10841.0,306.7938,307.5458,306.774,307.2391,10841.0
2024-04-16 10:15:00,310.5,310.97,310.49,310.67,6798.0,307.2391,307.7042,307.2292,307.4073,6798.0
2024-04-16 10:20:00,310.56,310.75,310.09,310.38,6631.0,307.2985,307.4865,306.8334,307.1204,6631.0
2024-04-16 10:25:00,310.37,310.73,310.03,310.47,6757.0,307.1105,307.4667,306.774,307.2094,6757.0
2024-04-16 10:30:00,310.78,311.03,310.01,310.13,9927.0,307.5162,307.7635,306.7542,306.873,9927.0
2024-04-16 10:35:00,310.13,310.29,309.78,310.06,5763.0,306.873,307.0313,306.5267,306.8037,5763.0
2024-04-16 10:40:00,310.06,310.84,310.06,310.75,9084.0,306.8037,307.5755,306.8037,307.4865,9084.0
2024-04-16 10:45:00,310.95,311.02,310.47,310.47,9198.0,307.6844,307.7536,307.2094,307.2094,9198.0
2024-04-16 10:50:00,310.46,310.46,309.37,309.51,9952.0,307.1995,307.1995,306.121,306.2595,9952.0
2024-04-16 10:55:00,309.51,309.74,309.31,309.62,6983.0,306.2595,306.4871,306.0616,306.3683,6983.0
2024-04-16 11:00:00,309.63,310.42,309.63,310.26,8695.0,306.3782,307.1599,306.3782,307.0016,8695.0
2024-04-16 11:05:00,310.16,310.59,309.96,310.59,26050.0,306.9027,307.3282,306.7048,307.3282,26050.0
2024-04-16 11:10:00,310.72,311.25,310.6,310.84,8918.0,307.4568,307.9812,307.3381,307.5755,8918.0
2024-04-16 11:15:00,310.8,311.43,310.75,311.01,14692.0,307.536,308.1593,307.4865,307.7437,14692.0
2024-04-16 11:20:00,310.9,311.34,310.89,311.2,8419.0,307.6349,308.0703,307.625,307.9318,8419.0
2024-04-16 11:25:00,311.13,311.34,310.99,310.99,3851.0,307.8625,308.0703,307.724,307.724,3851.0
2024-04-16 11:30:00,310.99,311.04,310.63,310.85,6506.0,307.724,307.7734,307.3677,307.5854,6506.0
2024-04-16 11:35:00,310.85,311.28,310.84,310.85,6729.0,307.5854,308.0109,307.5755,307.5854,6729.0
2024-04-16 11:40:00,310.88,311.44,310.87,311.44,2015.0,307.6151,308.1692,307.6052,308.1692,2015.0
2024-04-16 11:45:00,311.32,311.43,311.13,311.27,5610.0,308.0505,308.1593,307.8625,308.001,5610.0
2024-04-16 11:50:00,311.3,311.89,311.18,311.86,7560.0,308.0307,308.6145,307.912,308.5848,7560.0
2024-04-16 11:55:00,311.91,311.91,311.19,311.19,5799.0,308.6343,308.6343,307.9219,307.9219,5799.0
2024-04-16 12:00:00,311.19,311.19,310.49,310.64,9594.0,307.9219,307.9219,307.2292,307.3776,9594.0
2024-04-16 12:05:00,310.7,311.42,310.7,311.42,3270.0,307.437,308.1494,307.437,308.1494,3270.0
2024-04-16 12:10:00,311.35,311.58,311.22,311.58,4252.0,308.0802,308.3078,307.9515,308.3078,4252.0
2024-04-16 12:15:00,311.58,311.77,311.58,311.77,3400.0,308.3078,308.4958,308.3078,308.4958,3400.0
2024-04-16 12:20:00,311.77,311.77,311.56,311.56,4404.0,308.4958,308.4958,308.288,308.288,4404.0
2024-04-16 12:25:00,311.66,311.78,311.27,311.27,2769.0,308.3869,308.5057,308.001,308.001,2769.0
2024-04-16 12:30:00,311.23,311.36,311.11,311.13,5409.0,307.9614,308.0901,307.8427,307.8625,5409.0
2024-04-16 12:35:00,311.09,311.09,310.68,310.74,3102.0,307.8229,307.8229,307.4172,307.4766,3102.0
2024-04-16 12:40:00,310.88,311.15,310.79,311.0,2774.0,307.6151,307.8823,307.5261,307.7339,2774.0
2024-04-16 12:45:00,310.74,311.18,310.74,311.11,2752.0,307.4766,307.912,307.4766,307.8427,2752.0
2024-04-16 12:50:00,311.11,311.23,310.75,310.81,3303.0,307.8427,307.9614,307.4865,307.5458,3303.0
2024-04-16 12:55:00,310.88,311.13,310.66,310.92,4928.0,307.6151,307.8625,307.3974,307.6547,4928.0
2024-04-16 13:00:00,310.88,310.88,310.65,310.68,1323.0,307.6151,307.6151,307.3875,307.4172,1323.0
2024-04-16 13:05:00,310.5,311.24,310.49,311.24,5526.0,307.2391,307.9713,307.2292,307.9713,5526.0
2024-04-16 13:10:00,311.13,311.13,310.89,310.89,8459.0,307.8625,307.8625,307.625,307.625,8459.0
2024-04-16 13:15:00,310.85,311.29,310.69,311.29,3581.0,307.5854,308.0208,307.4271,308.0208,3581.0
2024-04-16 13:20:00,311.32,311.43,310.98,310.99,5492.0,308.0505,308.1593,307.7141,307.724,5492.0
2024-04-16 13:25:00,311.13,311.22,310.8,310.8,3227.0,307.8625,307.9515,307.536,307.536,3227.0
2024-04-16 13:30:00,310.48,310.48,309.1,309.9,13474.0,307.2193,307.2193,305.8538,306.6454,13474.0
2024-04-16 13:35:00,310.21,310.65,309.8,309.91,3908.0,306.9521,307.3875,306.5465,306.6553,3908.0
2024-04-16 13:40:00,310.19,310.77,310.19,310.69,806.0,306.9324,307.5063,306.9324,307.4271,806.0
2024-04-16 13:45:00,310.67,310.71,309.81,309.82,2899.0,307.4073,307.4469,306.5563,306.5662,2899.0
2024-04-16 13:50:00,309.84,310.36,309.43,310.33,10631.0,306.586,307.1006,306.1803,307.0709,10631.0
2024-04-16 13:55:00,310.16,310.57,310.08,310.53,2376.0,306.9027,307.3084,306.8235,307.2688,2376.0
2024-04-16 14:00:00,310.3,310.49,310.16,310.28,2025.0,307.0412,307.2292,306.9027,307.0214,2025.0
2024-04-16 14:05:00,310.45,311.57,310.29,311.57,3272.0,307.1896,308.2979,307.0313,308.2979,3272.0
2024-04-16 14:10:00,311.66,311.86,310.46,310.47,6744.0,308.3869,308.5848,307.1995,307.2094,6744.0
2024-04-16 14:15:00,310.46,310.58,309.69,309.69,4122.0,307.1995,307.3183,306.4376,306.4376,4122.0
2024-04-16 14:20:00,309.83,309.83,309.09,309.65,5982.0,306.5761,306.5761,305.8439,306.398,5982.0
2024-04-16 14:25:00,309.73,309.96,309.04,309.4,3373.0,306.4772,306.7048,305.7944,306.1507,3373.0
2024-04-16 14:30:00,309.43,310.04,309.4,310.04,3274.0,306.1803,306.7839,306.1507,306.7839,3274.0
2024-04-16 14:35:00,310.07,310.07,309.63,309.96,3881.0,306.8136,306.8136,306.3782,306.7048,3881.0
2024-04-16 14:40:00,309.94,310.2,309.72,309.84,6488.0,306.685,306.9423,306.4673,306.586,6488.0
2024-04-16 14:45:00,309.93,310.12,309.73,309.85,3922.0,306.6751,306.8631,306.4772,306.5959,3922.0
2024-04-16 14:50:00,309.93,310.54,309.92,310.48,2917.0,306.6751,307.2787,306.6652,307.2193,2917.0
2024-04-16 14:55:00,310.39,310.68,310.31,310.54,3656.0,307.1303,307.4172,307.0511,307.2787,3656.0
2024-04-16 15:00:00,310.68,310.7,310.28,310.3,4575.0,307.4172,307.437,307.0214,307.0412,4575.0
2024-04-16 15:05:00,310.27,310.35,309.96,310.35,7536.0,307.0115,307.0907,306.7048,307.0907,7536.0
2024-04-16 15:10:00,310.25,310.47,310.01,310.47,4494.0,306.9917,307.2094,306.7542,307.2094,4494.0
2024-04-16 15:15:00,310.36,310.36,310.0,310.32,5413.0,307.1006,307.1006,306.7444,307.061,5413.0
2024-04-16 15:20:00,310.36,310.53,310.03,310.53,7797.0,307.1006,307.2688,306.774,307.2688,7797.0
2024-04-16 15:25:00,310.41,310.67,310.29,310.41,7125.0,307.15,307.4073,307.0313,307.15,7125.0
2024-04-16 15:30:00,310.39,310.39,309.0,309.0,4098.0,307.1303,307.1303,305.7549,305.7549,4098.0
2024-04-16 15:35:00,308.96,309.47,308.78,309.32,6770.0,305.7153,306.2199,305.5372,306.0715,6770.0
2024-04-16 15:40:00,309.32,309.54,308.95,309.43,14003.0,306.0715,306.2892,305.7054,306.1803,14003.0
2024-04-16 15:45:00,309.5,309.8,309.33,309.8,11494.0,306.2496,306.5465,306.0814,306.5465,11494.0
2024-04-16 15:50:00,309.65,310.13,309.4,309.47,20332.0,306.398,306.873,306.1507,306.2199,20332.0
2024-04-16 15:55:00,309.52,309.53,308.28,308.37,107800.0,306.2694,306.2793,305.0424,305.1315,107800.0
2024-04-17 09:30:00,310.79,311.4,308.76,309.1,21064.0,307.5261,308.1297,305.5174,305.8538,21064.0
2024-04-17 09:35:00,309.11,310.17,309.0,310.15,4053.0,305.8637,306.9126,305.7549,306.8928,4053.0
2024-04-17 09:40:00,309.97,310.31,309.14,310.14,6111.0,306.7147,307.0511,305.8934,306.8829,6111.0
2024-04-17 09:45:00,310.31,310.56,310.15,310.19,2452.0,307.0511,307.2985,306.8928,306.9324,2452.0
2024-04-17 09:50:00,310.13,310.85,310.05,310.85,14979.0,306.873,307.5854,306.7938,307.5854,14979.0
2024-04-17 09:55:00,311.07,311.08,310.4,310.58,12403.0,307.8031,307.813,307.1402,307.3183,12403.0
2024-04-17 10:00:00,310.41,310.41,309.34,309.51,11021.0,307.15,307.15,306.0913,306.2595,11021.0
2024-04-17 10:05:00,309.64,310.25,309.51,310.25,8341.0,306.3881,306.9917,306.2595,306.9917,8341.0
2024-04-17 10:10:00,310.3,310.31,309.7,309.92,7518.0,307.0412,307.0511,306.4475,306.6652,7518.0
2024-04-17 10:15:00,309.86,309.96,309.47,309.65,5802.0,306.6058,306.7048,306.2199,306.398,5802.0
2024-04-17 10:20:00,309.47,309.47,308.71,308.89,6091.0,306.2199,306.2199,305.4679,305.646,6091.0
2024-04-17 10:25:00,309.03,309.72,308.88,309.67,21968.0,305.7845,306.4673,305.6361,306.4178,21968.0
2024-04-17 10:30:00,309.54,309.54,309.1,309.5,3735.0,306.2892,306.2892,305.8538,306.2496,3735.0
2024-04-17 10:35:00,309.33,309.34,308.85,309.09,4080.0,306.0814,306.0913,305.6064,305.8439,4080.0
2024-04-17 10:40:00,309.25,309.53,309.09,309.38,7498.0,306.0022,306.2793,305.8439,306.1309,7498.0
2024-04-17 10:45:00,309.4,309.45,309.22,309.34,3013.0,306.1507,306.2001,305.9725,306.0913,3013.0
2024-04-17 10:50:00,309.34,309.39,308.1,308.1,12751.0,306.0913,306.1408,304.8643,304.8643,12751.0
2024-04-17 10:55:00,308.22,308.57,308.15,308.26,2639.0,304.983,305.3294,304.9138,305.0226,2639.0
2024-04-17 11:00:00,308.53,308.91,308.39,308.91,3036.0,305.2898,305.6658,305.1513,305.6658,3036.0
2024-04-17 11:05:00,308.87,308.88,308.36,308.4,11993.0,305.6262,305.6361,305.1216,305.1612,11993.0
2024-04-17 11:10:00,308.41,308.88,308.41,308.66,2112.0,305.1711,305.6361,305.1711,305.4184,2112.0
2024-04-17 11:15:00,308.69,308.82,308.37,308.49,5853.0,305.4481,305.5767,305.1315,305.2502,5853.0
2024-04-17 11:20:00,308.55,308.7,308.39,308.65,3996.0,305.3096,305.458,305.1513,305.4085,3996.0
2024-04-17 11:25:00,308.53,308.83,308.3,308.3,4731.0,305.2898,305.5866,305.0622,305.0622,4731.0
2024-04-17 11:30:00,308.29,308.32,307.88,308.04,11405.0,305.0523,305.082,304.6466,304.8049,11405.0
2024-04-17 11:35:00,308.12,308.89,308.11,308.72,2507.0,304.8841,305.646,304.8742,305.4778,2507.0
2024-04-17 11:40:00,308.99,309.07,308.67,308.75,8930.0,305.745,305.8241,305.4283,305.5075,8930.0
2024-04-17 11:45:00,308.75,308.87,308.29,308.44,6558.0,305.5075,305.6262,305.0523,305.2007,6558.0
2024-04-17 11:50:00,308.52,308.83,308.41,308.75,3384.0,305.2799,305.5866,305.1711,305.5075,3384.0
2024-04-17 11:55:00,308.79,309.16,308.79,308.95,3247.0,305.5471,305.9132,305.5471,305.7054,3247.0
2024-04-17 12:00:00,308.92,309.02,308.37,308.4,4293.0,305.6757,305.7746,305.1315,305.1612,4293.0
2024-04-17 12:05:00,308.47,308.47,307.84,307.94,2001.0,305.2304,305.2304,304.607,304.706,2001.0
2024-04-17 12:10:00,308.17,308.7,307.87,308.55,9483.0,304.9336,305.458,304.6367,305.3096,9483.0
2024-04-17 12:15:00,308.43,308.55,308.17,308.21,1557.0,305.1908,305.3096,304.9336,304.9732,1557.0
2024-04-17 12:20:00,308.64,308.72,308.31,308.65,6559.0,305.3986,305.4778,305.0721,305.4085,6559.0
2024-04-17 12:25:00,308.55,309.07,308.55,309.04,9155.0,305.3096,305.8241,305.3096,305.7944,9155.0
2024-04-17 12:30:00,308.82,309.37,308.82,309.15,4880.0,305.5767,306.121,305.5767,305.9033,4880.0
2024-04-17 12:35:00,309.15,309.35,309.14,309.29,8655.0,305.9033,306.1012,305.8934,306.0418,8655.0
2024-04-17 12:40:00,309.21,309.64,309.21,309.45,14476.0,305.9626,306.3881,305.9626,306.2001,14476.0
2024-04-17 12:45:00,309.44,309.9,309.33,309.88,5823.0,306.1902,306.6454,306.0814,306.6256,5823.0
2024-04-17 12:50:00,309.96,309.99,309.37,309.44,16303.0,306.7048,306.7345,306.121,306.1902,16303.0
2024-04-17 12:55:00,309.44,309.44,308.7,308.7,14286.0,306.1902,306.1902,305.458,305.458,14286.0
2024-04-17 13:00:00,308.7,309.07,308.58,308.9,12538.0,305.458,305.8241,305.3393,305.6559,12538.0
2024-04-17 13:05:00,308.68,308.97,308.59,308.81,12295.0,305.4382,305.7252,305.3492,305.5669,12295.0
2024-04-17 13:10:00,308.82,309.07,308.82,309.01,6873.0,305.5767,305.8241,305.5767,305.7648,6873.0
2024-04-17 13:15:00,309.0,309.46,309.0,309.26,9897.0,305.7549,306.21,305.7549,306.0121,9897.0
2024-04-17 13:20:00,309.24,309.45,309.24,309.25,4156.0,305.9923,306.2001,305.9923,306.0022,4156.0
2024-04-17 13:25:00,309.46,309.46,309.01,309.23,8666.0,306.21,306.21,305.7648,305.9824,8666.0
2024-04-17 13:30:00,309.2,309.22,308.99,309.11,2624.0,305.9528,305.9725,305.745,305.8637,2624.0
2024-04-17 13:35:00,309.09,309.24,308.99,309.03,3649.0,305.8439,305.9923,305.745,305.7845,3649.0
2024-04-17 13:40:00,309.14,309.36,308.98,309.1,3712.0,305.8934,306.1111,305.7351,305.8538,3712.0
2024-04-17 13:45:00,309.1,309.25,308.92,309.25,3350.0,305.8538,306.0022,305.6757,306.0022,3350.0
2024-04-17 13:50:00,309.31,310.0,309.31,310.0,3733.0,306.0616,306.7444,306.0616,306.7444,3733.0
2024-04-17 13:55:00,310.06,310.32,310.06,310.13,1700.0,306.8037,307.061,306.8037,306.873,1700.0
2024-04-17 14:00:00,310.13,310.17,309.72,309.88,5807.0,306.873,306.9126,306.4673,306.6256,5807.0
2024-04-17 14:05:00,309.78,309.87,309.46,309.66,3626.0,306.5267,306.6157,306.21,306.4079,3626.0
2024-04-17 14:10:00,309.57,309.61,309.3,309.5,8515.0,306.3189,306.3584,306.0517,306.2496,8515.0
2024-04-17 14:15:00,309.44,309.8,309.23,309.61,5269.0,306.1902,306.5465,305.9824,306.3584,5269.0
2024-04-17 14:20:00,309.73,310.01,309.55,309.76,2728.0,306.4772,306.7542,306.2991,306.5069,2728.0
2024-04-17 14:25:00,309.77,310.0,309.69,309.83,2606.0,306.5168,306.7444,306.4376,306.5761,2606.0
2024-04-17 14:30:00,309.79,310.17,309.79,309.93,1452.0,306.5366,306.9126,306.5366,306.6751,1452.0
2024-04-17 14:35:00,310.05,310.25,309.81,310.11,4983.0,306.7938,306.9917,306.5563,306.8532,4983.0
2024-04-17 14:40:00,310.31,310.99,310.27,310.99,2686.0,307.0511,307.724,307.0115,307.724,2686.0
2024-04-17 14:45:00,311.28,311.28,310.53,310.54,4853.0,308.0109,308.0109,307.2688,307.2787,4853.0
2024-04-17 14:50:00,310.49,310.69,309.88,309.91,4153.0,307.2292,307.4271,306.6256,306.6553,4153.0
2024-04-17 14:55:00,310.09,310.21,309.77,309.9,2795.0,306.8334,306.9521,306.5168,306.6454,2795.0
2024-04-17 15:00:00,309.79,309.93,309.47,309.47,2847.0,306.5366,306.6751,306.2199,306.2199,2847.0
2024-04-17 15:05:00,309.44,309.47,309.11,309.33,3224.0,306.1902,306.2199,305.8637,306.0814,3224.0
2024-04-17 15:10:00,309.24,309.24,308.96,309.02,5140.0,305.9923,305.9923,305.7153,305.7746,5140.0
2024-04-17 15:15:00,309.01,309.62,309.01,309.54,2835.0,305.7648,306.3683,305.7648,306.2892,2835.0
2024-04-17 15:20:00,309.52,310.02,309.46,309.82,6198.0,306.2694,306.7641,306.21,306.5662,6198.0
2024-04-17 15:25:00,309.82,309.87,309.35,309.44,9341.0,306.5662,306.6157,306.1012,306.1902,9341.0
2024-04-17 15:30:00,309.55,310.08,309.55,309.91,5353.0,306.2991,306.8235,306.2991,306.6553,5353.0
2024-04-17 15:35:00,309.96,310.03,309.73,309.84,8641.0,306.7048,306.774,306.4772,306.586,8641.0
2024-04-17 15:40:00,309.86,310.24,309.61,310.17,7834.0,306.6058,306.9818,306.3584,306.9126,7834.0
2024-04-17 15:45:00,310.09,310.39,309.98,310.25,13776.0,306.8334,307.1303,306.7246,306.9917,13776.0
2024-04-17 15:50:00,310.25,310.52,309.68,310.52,25493.0,306.9917,307.2589,306.4277,307.2589,25493.0
2024-04-17 15:55:00,310.6,310.6,309.98,309.98,87588.0,307.3381,307.3381,306.7246,306.7246,87588.0
2024-04-18 09:30:00,311.48,312.58,309.54,309.86,14084.0,308.2088,309.2973,306.2892,306.6058,14084.0
2024-04-18 09:35:00,309.8,310.25,309.55,309.73,3561.0,306.5465,306.9917,306.2991,306.4772,3561.0
2024-04-18 09:40:00,309.52,309.75,309.12,309.12,3795.0,306.2694,306.497,305.8736,305.8736,3795.0
2024-04-18 09:45:00,309.07,309.47,308.67,309.4,4584.0,305.8241,306.2199,305.4283,306.1507,4584.0
2024-04-18 09:50:00,309.44,310.89,309.44,310.89,2639.0,306.1902,307.625,306.1902,307.625,2639.0
2024-04-18 09:55:00,310.81,311.33,310.68,311.27,2410.0,307.5458,308.0604,307.4172,308.001,2410.0
2024-04-18 10:00:00,311.25,311.33,310.37,310.37,4385.0,307.9812,308.0604,307.1105,307.1105,4385.0
2024-04-18 10:05:00,310.59,311.61,310.59,311.61,10542.0,307.3282,308.3374,307.3282,308.3374,10542.0
2024-04-18 10:10:00,311.61,311.97,311.43,311.96,7423.0,308.3374,308.6937,308.1593,308.6838,7423.0
2024-04-18 10:15:00,312.24,312.51,312.06,312.31,1641.0,308.9608,309.228,308.7827,309.0301,1641.0
2024-04-18 10:20:00,312.31,312.53,312.06,312.34,2574.0,309.0301,309.2478,308.7827,309.0598,2574.0
2024-04-18 10:25:00,312.32,312.52,312.16,312.38,2656.0,309.04,309.2379,308.8817,309.0994,2656.0
2024-04-18 10:30:00,312.35,312.56,312.23,312.35,2777.0,309.0697,309.2775,308.9509,309.0697,2777.0
2024-04-18 10:35:00,312.51,312.85,312.35,312.36,7044.0,309.228,309.5644,309.0697,309.0796,7044.0
2024-04-18 10:40:00,312.24,313.06,312.24,313.06,6075.0,308.9608,309.7722,308.9608,309.7722,6075.0
2024-04-18 10:45:00,313.0,313.16,312.39,312.66,9411.0,309.7128,309.8712,309.1093,309.3764,9411.0
2024-04-18 10:50:00,312.66,312.66,312.0,312.51,7941.0,309.3764,309.3764,308.7233,309.228,7941.0
2024-04-18 10:55:00,312.53,313.14,312.53,312.79,9999.0,309.2478,309.8514,309.2478,309.5051,9999.0
2024-04-18 11:00:00,312.81,313.03,312.46,312.87,4765.0,309.5248,309.7425,309.1785,309.5842,4765.0
2024-04-18 11:05:00,312.71,312.74,312.39,312.39,3256.0,309.4259,309.4556,309.1093,309.1093,3256.0
2024-04-18 11:10:00,312.5,312.71,312.37,312.71,4079.0,309.2181,309.4259,309.0895,309.4259,4079.0
2024-04-18 11:15:00,312.82,312.87,312.47,312.76,7644.0,309.5347,309.5842,309.1884,309.4754,7644.0
2024-04-18 11:20:00,312.82,313.24,312.82,313.14,3168.0,309.5347,309.9503,309.5347,309.8514,3168.0
2024-04-18 11:25:00,313.1,313.22,312.92,313.22,4479.0,309.8118,309.9305,309.6337,309.9305,4479.0
2024-04-18 11:30:00,313.03,313.03,312.23,312.31,6806.0,309.7425,309.7425,308.9509,309.0301,6806.0
2024-04-18 11:35:00,312.4,312.61,312.16,312.46,3772.0,309.1191,309.3269,308.8817,309.1785,3772.0
2024-04-18 11:40:00,312.46,312.46,312.06,312.25,3032.0,309.1785,309.1785,308.7827,308.9707,3032.0
2024-04-18 11:45:00,312.26,312.38,312.09,312.21,3290.0,308.9806,309.0994,308.8124,308.9311,3290.0
2024-04-18 11:50:00,312.2,312.55,312.2,312.38,3634.0,308.9212,309.2676,308.9212,309.0994,3634.0
2024-04-18 11:55:00,312.45,312.48,312.25,312.48,6906.0,309.1686,309.1983,308.9707,309.1983,6906.0
2024-04-18 12:00:00,312.42,312.72,312.2,312.2,6814.0,309.1389,309.4358,308.9212,308.9212,6814.0
2024-04-18 12:05:00,312.19,312.24,311.71,311.82,2918.0,308.9114,308.9608,308.4364,308.5452,2918.0
2024-04-18 12:10:00,311.81,311.99,311.39,311.66,6612.0,308.5353,308.7135,308.1198,308.3869,6612.0
2024-04-18 12:15:00,311.69,311.9,311.59,311.9,2904.0,308.4166,308.6244,308.3177,308.6244,2904.0
2024-04-18 12:20:00,312.06,312.06,311.79,311.81,2065.0,308.7827,308.7827,308.5156,308.5353,2065.0
2024-04-18 12:25:00,311.72,311.81,311.46,311.73,3152.0,308.4463,308.5353,308.189,308.4562,3152.0
2024-04-18 12:30:00,311.6,311.66,310.91,311.0,2076.0,308.3275,308.3869,307.6448,307.7339,2076.0
2024-04-18 12:35:00,311.11,311.44,310.86,310.86,3942.0,307.8427,308.1692,307.5953,307.5953,3942.0
2024-04-18 12:40:00,311.07,311.28,310.87,311.1,7194.0,307.8031,308.0109,307.6052,307.8328,7194.0
2024-04-18 12:45:00,311.09,311.09,310.5,310.67,3432.0,307.8229,307.8229,307.2391,307.4073,3432.0
2024-04-18 12:50:00,310.66,310.77,310.25,310.27,8295.0,307.3974,307.5063,306.9917,307.0115,8295.0
2024-04-18 12:55:00,310.41,310.5,310.04,310.04,3349.0,307.15,307.2391,306.7839,306.7839,3349.0
2024-04-18 13:00:00,310.05,310.18,309.93,310.04,2932.0,306.7938,306.9225,306.6751,306.7839,2932.0
2024-04-18 13:05:00,309.98,310.1,309.79,309.91,3874.0,306.7246,306.8433,306.5366,306.6553,3874.0
2024-04-18 13:10:00,309.85,309.85,309.62,309.76,2226.0,306.5959,306.5959,306.3683,306.5069,2226.0
2024-04-18 13:15:00,309.83,309.83,309.19,309.47,3115.0,306.5761,306.5761,305.9429,306.2199,3115.0
2024-04-18 13:20:00,309.49,309.73,309.19,309.19,6147.0,306.2397,306.4772,305.9429,305.9429,6147.0
2024-04-18 13:25:00,309.17,309.84,309.16,309.84,12529.0,305.9231,306.586,305.9132,306.586,12529.0
2024-04-18 13:30:00,309.72,309.74,309.32,309.33,2913.0,306.4673,306.4871,306.0715,306.0814,2913.0
2024-04-18 13:35:00,309.23,309.32,308.75,308.77,3910.0,305.9824,306.0715,305.5075,305.5273,3910.0
2024-04-18 13:40:00,308.78,308.86,308.32,308.58,11048.0,305.5372,305.6163,305.082,305.3393,11048.0
2024-04-18 13:45:00,308.74,309.13,308.73,309.13,3910.0,305.4976,305.8835,305.4877,305.8835,3910.0
2024-04-18 13:50:00,309.07,309.14,308.56,308.56,11913.0,305.8241,305.8934,305.3195,305.3195,11913.0
2024-04-18 13:55:00,308.64,308.97,308.64,308.97,4881.0,305.3986,305.7252,305.3986,305.7252,4881.0
2024-04-18 14:00:00,308.97,309.0,308.46,308.62,6106.0,305.7252,305.7549,305.2205,305.3788,6106.0
2024-04-18 14:05:00,308.71,308.71,308.21,308.38,3771.0,305.4679,305.4679,304.9732,305.1414,3771.0
2024-04-18 14:10:00,308.44,308.59,308.03,308.51,6329.0,305.2007,305.3492,304.795,305.27,6329.0
2024-04-18 14:15:00,308.63,308.91,308.63,308.9,2943.0,305.3887,305.6658,305.3887,305.6559,2943.0
2024-04-18 14:20:00,308.77,309.03,308.68,308.69,6300.0,305.5273,305.7845,305.4382,305.4481,6300.0
2024-04-18 14:25:00,308.63,308.87,308.21,308.26,3850.0,305.3887,305.6262,304.9732,305.0226,3850.0
2024-04-18 14:30:00,308.36,308.37,307.66,307.83,3795.0,305.1216,305.1315,304.4289,304.5971,3795.0
2024-04-18 14:35:00,307.85,308.1,307.79,308.06,2860.0,304.6169,304.8643,304.5576,304.8247,2860.0
2024-04-18 14:40:00,308.05,308.58,308.05,308.5,3778.0,304.8148,305.3393,304.8148,305.2601,3778.0
2024-04-18 14:45:00,308.47,308.62,308.38,308.4,4458.0,305.2304,305.3788,305.1414,305.1612,4458.0
2024-04-18 14:50:00,308.39,308.67,308.32,308.47,4938.0,305.1513,305.4283,305.082,305.2304,4938.0
2024-04-18 14:55:00,308.56,308.63,308.31,308.31,2663.0,305.3195,305.3887,305.0721,305.0721,2663.0
2024-04-18 15:00:00,308.41,308.71,308.22,308.54,5320.0,305.1711,305.4679,304.983,305.2997,5320.0
2024-04-18 15:05:00,308.59,308.79,308.54,308.7,8228.0,305.3492,305.5471,305.2997,305.458,8228.0
2024-04-18 15:10:00,308.81,309.09,308.56,308.83,11462.0,305.5669,305.8439,305.3195,305.5866,11462.0
2024-04-18 15:15:00,308.83,308.94,308.63,308.85,8669.0,305.5866,305.6955,305.3887,305.6064,8669.0
2024-04-18 15:20:00,308.91,309.16,308.75,309.16,8718.0,305.6658,305.9132,305.5075,305.9132,8718.0
2024-04-18 15:25:00,309.02,309.16,308.8,309.06,9950.0,305.7746,305.9132,305.557,305.8142,9950.0
2024-04-18 15:30:00,309.14,309.2,308.92,309.13,10244.0,305.8934,305.9528,305.6757,305.8835,10244.0
2024-04-18 15:35:00,309.2,309.22,308.56,308.6,11279.0,305.9528,305.9725,305.3195,305.3591,11279.0
2024-04-18 15:40:00,308.69,309.25,308.55,309.04,17859.0,305.4481,306.0022,305.3096,305.7944,17859.0
2024-04-18 15:45:00,308.99,309.67,308.99,309.67,11460.0,305.745,306.4178,305.745,306.4178,11460.0
2024-04-18 15:50:00,309.84,309.84,308.74,308.79,24516.0,306.586,306.586,305.4976,305.5471,24516.0
2024-04-18 15:55:00,308.78,309.47,308.77,309.36,64863.0,305.5372,306.2199,305.5273,306.1111,64863.0
2024-04-19 09:30:00,310.84,311.15,308.47,308.77,56984.0,307.5755,307.8823,305.2304,305.5273,56984.0
2024-04-19 09:35:00,309.13,309.57,308.21,309.38,6565.0,305.8835,306.3189,304.9732,306.1309,6565.0
2024-04-19 09:40:00,309.39,309.66,308.99,309.55,7377.0,306.1408,306.4079,305.745,306.2991,7377.0
2024-04-19 09:45:00,309.55,309.82,309.14,309.31,6023.0,306.2991,306.5662,305.8934,306.0616,6023.0
2024-04-19 09:50:00,309.09,309.79,309.09,309.79,2455.0,305.8439,306.5366,305.8439,306.5366,2455.0
2024-04-19 09:55:00,309.65,310.39,309.61,310.36,4398.0,306.398,307.1303,306.3584,307.1006,4398.0
2024-04-19 10:00:00,310.4,310.65,309.7,309.86,4674.0,307.1402,307.3875,306.4475,306.6058,4674.0
2024-04-19 10:05:00,309.68,310.38,309.68,310.32,6521.0,306.4277,307.1204,306.4277,307.061,6521.0
2024-04-19 10:10:00,310.34,310.93,310.1,310.6,22052.0,307.0808,307.6646,306.8433,307.3381,22052.0
2024-04-19 10:15:00,310.61,310.71,310.31,310.63,8746.0,307.3479,307.4469,307.0511,307.3677,8746.0
2024-04-19 10:20:00,310.5,311.0,310.03,310.04,24696.0,307.2391,307.7339,306.774,306.7839,24696.0
2024-04-19 10:25:00,310.07,310.51,309.71,310.43,8534.0,306.8136,307.249,306.4574,307.1698,8534.0
2024-04-19 10:30:00,310.42,310.58,309.76,309.81,6637.0,307.1599,307.3183,306.5069,306.5563,6637.0
2024-04-19 10:35:00,309.77,309.77,309.17,309.43,7155.0,306.5168,306.5168,305.9231,306.1803,7155.0
2024-04-19 10:40:00,309.47,310.23,309.35,310.09,17801.0,306.2199,306.9719,306.1012,306.8334,17801.0
2024-04-19 10:45:00,310.09,310.31,309.41,309.47,18199.0,306.8334,307.0511,306.1605,306.2199,18199.0
2024-04-19 10:50:00,309.25,309.63,308.65,309.59,11217.0,306.0022,306.3782,305.4085,306.3387,11217.0
2024-04-19 10:55:00,309.39,309.39,308.61,309.19,8970.0,306.1408,306.1408,305.369,305.9429,8970.0
2024-04-19 11:00:00,308.93,309.17,308.62,308.98,9854.0,305.6856,305.9231,305.3788,305.7351,9854.0
2024-04-19 11:05:00,309.06,309.29,308.87,309.06,6212.0,305.8142,306.0418,305.6262,305.8142,6212.0
2024-04-19 11:10:00,309.06,309.18,308.62,308.93,25289.0,305.8142,305.933,305.3788,305.6856,25289.0
2024-04-19 11:15:00,308.93,309.13,308.8,308.92,2153.0,305.6856,305.8835,305.557,305.6757,2153.0
2024-04-19 11:20:00,308.86,308.99,308.53,308.82,6861.0,305.6163,305.745,305.2898,305.5767,6861.0
2024-04-19 11:25:00,308.81,309.22,308.76,309.13,6429.0,305.5669,305.9725,305.5174,305.8835,6429.0
2024-04-19 11:30:00,309.09,309.1,308.66,308.8,9559.0,305.8439,305.8538,305.4184,305.557,9559.0
2024-04-19 11:35:00,308.8,309.03,308.7,308.95,8388.0,305.557,305.7845,305.458,305.7054,8388.0
2024-04-19 11:40:00,309.12,309.27,308.98,309.14,2773.0,305.8736,306.022,305.7351,305.8934,2773.0
2024-04-19 11:45:00,309.27,309.32,308.95,309.05,4648.0,306.022,306.0715,305.7054,305.8043,4648.0
2024-04-19 11:50:00,308.94,309.13,308.33,308.33,8058.0,305.6955,305.8835,305.0919,305.0919,8058.0
2024-04-19 11:55:00,308.27,308.29,307.75,307.91,6645.0,305.0325,305.0523,304.518,304.6763,6645.0
2024-04-19 12:00:00,307.95,308.33,307.81,307.98,3922.0,304.7159,305.0919,304.5774,304.7456,3922.0
2024-04-19 12:05:00,307.99,307.99,307.55,307.88,2357.0,304.7555,304.7555,304.3201,304.6466,2357.0
2024-04-19 12:10:00,307.62,307.62,307.05,307.05,1556.0,304.3893,304.3893,303.8253,303.8253,1556.0
2024-04-19 12:15:00,307.17,307.29,306.93,307.02,3253.0,303.9441,304.0628,303.7066,303.7956,3253.0
2024-04-19 12:20:00,306.92,307.19,306.78,306.78,2573.0,303.6967,303.9639,303.5582,303.5582,2573.0
2024-04-19 12:25:00,306.85,306.88,306.3,306.45,7495.0,303.6274,303.6571,303.0832,303.2316,7495.0
2024-04-19 12:30:00,306.36,306.47,306.19,306.31,3198.0,303.1426,303.2514,302.9744,303.0931,3198.0
2024-04-19 12:35:00,306.27,306.41,306.08,306.09,5779.0,303.0535,303.1921,302.8655,302.8754,5779.0
2024-04-19 12:40:00,306.07,306.75,305.94,306.65,6366.0,302.8556,303.5285,302.727,303.4295,6366.0
2024-04-19 12:45:00,306.61,307.08,306.61,307.01,15926.0,303.39,303.855,303.39,303.7858,15926.0
2024-04-19 12:50:00,307.2,307.66,307.15,307.37,5281.0,303.9738,304.4289,303.9243,304.142,5281.0
2024-04-19 12:55:00,307.36,307.66,307.29,307.66,6494.0,304.1321,304.4289,304.0628,304.4289,6494.0
2024-04-19 13:00:00,307.63,307.84,307.41,307.53,2400.0,304.3992,304.607,304.1816,304.3003,2400.0
2024-04-19 13:05:00,307.64,307.77,307.44,307.64,2177.0,304.4091,304.5378,304.2112,304.4091,2177.0
2024-04-19 13:10:00,307.55,307.57,307.19,307.24,1864.0,304.3201,304.3399,303.9639,304.0133,1864.0
2024-04-19 13:15:00,307.3,307.6,307.15,307.46,4198.0,304.0727,304.3696,303.9243,304.231,4198.0
2024-04-19 13:20:00,307.59,307.59,307.43,307.46,1000.0,304.3597,304.3597,304.2013,304.231,1000.0
2024-04-19 13:25:00,307.43,307.52,307.0,307.02,2678.0,304.2013,304.2904,303.7759,303.7956,2678.0
2024-04-19 13:30:00,307.01,307.27,306.75,306.88,5455.0,303.7858,304.043,303.5285,303.6571,5455.0
2024-04-19 13:35:00,306.75,307.03,306.73,306.73,5337.0,303.5285,303.8055,303.5087,303.5087,5337.0
2024-04-19 13:40:00,306.79,306.92,306.61,306.61,5626.0,303.5681,303.6967,303.39,303.39,5626.0
2024-04-19 13:45:00,306.51,307.15,306.51,307.03,5435.0,303.291,303.9243,303.291,303.8055,5435.0
2024-04-19 13:50:00,307.0,307.67,306.99,307.43,3889.0,303.7759,304.4388,303.766,304.2013,3889.0
2024-04-19 13:55:00,307.42,307.42,306.8,307.17,4933.0,304.1914,304.1914,303.578,303.9441,4933.0
2024-04-19 14:00:00,306.92,306.93,306.45,306.45,2590.0,303.6967,303.7066,303.2316,303.2316,2590.0
2024-04-19 14:05:00,306.61,306.77,306.16,306.24,23771.0,303.39,303.5483,302.9447,303.0238,23771.0
2024-04-19 14:10:00,306.38,306.84,306.35,306.59,3737.0,303.1624,303.6175,303.1327,303.3702,3737.0
2024-04-19 14:15:00,306.37,306.71,306.29,306.71,4830.0,303.1525,303.4889,303.0733,303.4889,4830.0
2024-04-19 14:20:00,306.86,306.97,306.74,306.95,2771.0,303.6373,303.7462,303.5186,303.7264,2771.0
2024-04-19 14:25:00,306.81,306.94,306.26,306.26,5055.0,303.5879,303.7165,303.0436,303.0436,5055.0
2024-04-19 14:30:00,306.4,306.47,306.1,306.16,6010.0,303.1822,303.2514,302.8853,302.9447,6010.0
2024-04-19 14:35:00,306.03,306.28,305.66,305.66,3295.0,302.816,303.0634,302.4499,302.4499,3295.0
2024-04-19 14:40:00,305.76,305.97,305.6,305.83,4970.0,302.5489,302.7567,302.3906,302.6181,4970.0
2024-04-19 14:45:00,305.81,305.85,305.37,305.85,3913.0,302.5984,302.6379,302.163,302.6379,3913.0
2024-04-19 14:50:00,305.69,305.9,305.65,305.89,2004.0,302.4796,302.6874,302.44,302.6775,2004.0
2024-04-19 14:55:00,305.81,306.09,305.76,305.95,7151.0,302.5984,302.8754,302.5489,302.7369,7151.0
2024-04-19 15:00:00,305.96,306.31,305.77,306.22,3632.0,302.7468,303.0931,302.5588,303.0041,3632.0
2024-04-19 15:05:00,306.14,306.24,305.62,305.94,4845.0,302.9249,303.0238,302.4104,302.727,4845.0
2024-04-19 15:10:00,305.92,306.55,305.89,306.48,4474.0,302.7072,303.3306,302.6775,303.2613,4474.0
2024-04-19 15:15:00,306.23,306.31,305.98,306.12,4698.0,303.0139,303.0931,302.7666,302.9051,4698.0
2024-04-19 15:20:00,306.13,306.31,306.01,306.2,4353.0,302.915,303.0931,302.7963,302.9843,4353.0
2024-04-19 15:25:00,306.17,306.88,305.95,306.56,8806.0,302.9546,303.6571,302.7369,303.3405,8806.0
2024-04-19 15:30:00,306.47,306.63,306.12,306.23,10877.0,303.2514,303.4097,302.9051,303.0139,10877.0
2024-04-19 15:35:00,306.17,306.53,305.78,306.12,9540.0,302.9546,303.3108,302.5687,302.9051,9540.0
2024-04-19 15:40:00,306.08,306.31,305.72,306.24,13074.0,302.8655,303.0931,302.5093,303.0238,13074.0
2024-04-19 15:45:00,306.2,306.71,306.0,306.46,15014.0,302.9843,303.4889,302.7864,303.2415,15014.0
2024-04-19 15:50:00,306.37,306.52,306.22,306.43,35634.0,303.1525,303.3009,303.0041,303.2118,35634.0
2024-04-19 15:55:00,306.49,306.67,305.61,305.9,131930.0,303.2712,303.4493,302.4005,302.6874,131930.0
2024-04-22 09:30:00,306.13,307.49,304.91,305.37,47065.0,302.915,304.2607,301.7078,302.163,47065.0
2024-04-22 09:35:00,305.58,306.82,304.94,306.51,44270.0,302.3708,303.5977,301.7375,303.291,44270.0
2024-04-22 09:40:00,306.46,306.67,305.4,305.77,25929.0,303.2415,303.4493,302.1927,302.5588,25929.0
2024-04-22 09:45:00,305.5,306.8,305.45,306.8,23117.0,302.2916,303.578,302.2421,303.578,23117.0
2024-04-22 09:50:00,306.89,307.52,306.87,307.5,5402.0,303.667,304.2904,303.6472,304.2706,5402.0
2024-04-22 09:55:00,307.74,308.87,307.39,308.87,6440.0,304.5081,305.6262,304.1618,305.6262,6440.0
2024-04-22 10:00:00,308.87,309.25,308.71,308.84,8430.0,305.6262,306.0022,305.4679,305.5965,8430.0
2024-04-22 10:05:00,308.95,309.9,308.95,309.9,15355.0,305.7054,306.6454,305.7054,306.6454,15355.0
2024-04-22 10:10:00,309.86,310.26,309.06,309.2,27322.0,306.6058,307.0016,305.8142,305.9528,27322.0
2024-04-22 10:15:00,309.02,309.18,308.54,308.77,8626.0,305.7746,305.933,305.2997,305.5273,8626.0
2024-04-22 10:20:00,308.78,308.78,308.47,308.59,5990.0,305.5372,305.5372,305.2304,305.3492,5990.0
2024-04-22 10:25:00,308.56,308.68,308.35,308.41,8575.0,305.3195,305.4382,305.1117,305.1711,8575.0
2024-04-22 10:30:00,308.37,308.53,307.99,308.46,5484.0,305.1315,305.2898,304.7555,305.2205,5484.0
2024-04-22 10:35:00,308.6,308.67,307.96,308.09,5618.0,305.3591,305.4283,304.7258,304.8544,5618.0
2024-04-22 10:40:00,308.01,308.13,307.75,308.02,5393.0,304.7753,304.894,304.518,304.7851,5393.0
2024-04-22 10:45:00,307.86,307.91,307.22,307.58,5991.0,304.6268,304.6763,303.9935,304.3498,5991.0
2024-04-22 10:50:00,307.46,308.17,307.45,308.08,9256.0,304.231,304.9336,304.2211,304.8445,9256.0
2024-04-22 10:55:00,307.82,308.17,307.77,307.93,8790.0,304.5872,304.9336,304.5378,304.6961,8790.0
2024-04-22 11:00:00,307.78,308.17,307.51,308.04,7316.0,304.5477,304.9336,304.2805,304.8049,7316.0
2024-04-22 11:05:00,307.86,308.0,307.66,307.66,7283.0,304.6268,304.7654,304.4289,304.4289,7283.0
2024-04-22 11:10:00,307.71,307.71,307.25,307.31,6235.0,304.4784,304.4784,304.0232,304.0826,6235.0
2024-04-22 11:15:00,307.32,308.02,307.21,307.63,11440.0,304.0925,304.7851,303.9837,304.3992,11440.0
2024-04-22 11:20:00,307.75,307.79,307.35,307.47,4968.0,304.518,304.5576,304.1222,304.2409,4968.0
2024-04-22 11:25:00,307.41,307.6,307.07,307.24,4974.0,304.1816,304.3696,303.8451,304.0133,4974.0
2024-04-22 11:30:00,307.25,307.61,307.15,307.25,4939.0,304.0232,304.3795,303.9243,304.0232,4939.0
2024-04-22 11:35:00,307.24,307.54,307.17,307.48,3353.0,304.0133,304.3102,303.9441,304.2508,3353.0
2024-04-22 11:40:00,307.5,307.6,307.05,307.12,4489.0,304.2706,304.3696,303.8253,303.8946,4489.0
2024-04-22 11:45:00,307.13,307.38,307.05,307.3,3071.0,303.9045,304.1519,303.8253,304.0727,3071.0
2024-04-22 11:50:00,307.3,307.72,307.23,307.72,5510.0,304.0727,304.4883,304.0034,304.4883,5510.0
2024-04-22 11:55:00,307.69,307.98,307.69,307.98,4180.0,304.4586,304.7456,304.4586,304.7456,4180.0
2024-04-22 12:00:00,307.93,308.19,307.93,308.05,4919.0,304.6961,304.9534,304.6961,304.8148,4919.0
2024-04-22 12:05:00,308.02,308.2,308.02,308.2,2193.0,304.7851,304.9633,304.7851,304.9633,2193.0
2024-04-22 12:10:00,308.28,308.49,307.97,308.49,4744.0,305.0424,305.2502,304.7357,305.2502,4744.0
2024-04-22 12:15:00,308.46,308.84,308.27,308.66,2561.0,305.2205,305.5965,305.0325,305.4184,2561.0
2024-04-22 12:20:00,308.75,309.01,308.52,308.57,9543.0,305.5075,305.7648,305.2799,305.3294,9543.0
2024-04-22 12:25:00,308.54,308.6,308.33,308.37,2826.0,305.2997,305.3591,305.0919,305.1315,2826.0
2024-04-22 12:30:00,308.38,308.44,308.29,308.29,3295.0,305.1414,305.2007,305.0523,305.0523,3295.0
2024-04-22 12:35:00,308.43,308.54,308.32,308.48,4579.0,305.1908,305.2997,305.082,305.2403,4579.0
2024-04-22 12:40:00,308.46,308.54,308.31,308.41,4208.0,305.2205,305.2997,305.0721,305.1711,4208.0
2024-04-22 12:45:00,308.41,308.76,308.33,308.68,6159.0,305.1711,305.5174,305.0919,305.4382,6159.0
2024-04-22 12:50:00,308.63,308.63,308.41,308.51,5108.0,305.3887,305.3887,305.1711,305.27,5108.0
2024-04-22 12:55:00,308.5,308.78,308.35,308.78,3131.0,305.2601,305.5372,305.1117,305.5372,3131.0
2024-04-22 13:00:00,308.81,308.95,308.73,308.8,3689.0,305.5669,305.7054,305.4877,305.557,3689.0
2024-04-22 13:05:00,308.8,308.96,308.73,308.81,3862.0,305.557,305.7153,305.4877,305.5669,3862.0
2024-04-22 13:10:00,308.74,309.02,308.74,308.96,2907.0,305.4976,305.7746,305.4976,305.7153,2907.0
2024-04-22 13:15:00,309.04,309.2,308.84,309.2,11355.0,305.7944,305.9528,305.5965,305.9528,11355.0
2024-04-22 13:20:00,309.19,309.45,309.15,309.45,5025.0,305.9429,306.2001,305.9033,306.2001,5025.0
2024-04-22 13:25:00,309.53,309.98,309.53,309.98,4281.0,306.2793,306.7246,306.2793,306.7246,4281.0
2024-04-22 13:30:00,309.93,310.29,309.85,310.1,7510.0,306.6751,307.0313,306.5959,306.8433,7510.0
2024-04-22 13:35:00,310.2,310.25,309.99,310.17,4977.0,306.9423,306.9917,306.7345,306.9126,4977.0
2024-04-22 13:40:00,310.18,310.18,309.75,309.84,7500.0,306.9225,306.9225,306.497,306.586,7500.0
2024-04-22 13:45:00,309.83,310.6,309.81,310.5,6673.0,306.5761,307.3381,306.5563,307.2391,6673.0
2024-04-22 13:50:00,310.58,311.35,310.52,311.35,9358.0,307.3183,308.0802,307.2589,308.0802,9358.0
2024-04-22 13:55:00,311.35,311.44,310.92,311.13,5134.0,308.0802,308.1692,307.6547,307.8625,5134.0
2024-04-22 14:00:00,311.18,311.21,310.85,311.0,3547.0,307.912,307.9416,307.5854,307.7339,3547.0
2024-04-22 14:05:00,311.0,311.3,310.86,311.16,5630.0,307.7339,308.0307,307.5953,307.8922,5630.0
2024-04-22 14:10:00,311.22,311.43,310.97,311.33,6951.0,307.9515,308.1593,307.7042,308.0604,6951.0
2024-04-22 14:15:00,311.33,311.51,311.21,311.44,5088.0,308.0604,308.2385,307.9416,308.1692,5088.0
2024-04-22 14:20:00,311.5,311.72,311.39,311.69,8019.0,308.2286,308.4463,308.1198,308.4166,8019.0
2024-04-22 14:25:00,311.77,311.82,311.59,311.59,9338.0,308.4958,308.5452,308.3177,308.3177,9338.0
2024-04-22 14:30:00,311.67,311.91,311.67,311.74,7463.0,308.3968,308.6343,308.3968,308.4661,7463.0
2024-04-22 14:35:00,311.77,311.99,311.34,311.41,8199.0,308.4958,308.7135,308.0703,308.1395,8199.0
2024-04-22 14:40:00,311.48,311.5,310.69,310.69,8117.0,308.2088,308.2286,307.4271,307.4271,8117.0
2024-04-22 14:45:00,310.66,311.04,310.51,311.01,8376.0,307.3974,307.7734,307.249,307.7437,8376.0
2024-04-22 14:50:00,310.97,311.04,310.7,310.78,5287.0,307.7042,307.7734,307.437,307.5162,5287.0
2024-04-22 14:55:00,310.81,311.09,310.81,311.02,4255.0,307.5458,307.8229,307.5458,307.7536,4255.0
2024-04-22 15:00:00,311.02,311.19,310.85,310.91,8946.0,307.7536,307.9219,307.5854,307.6448,8946.0
2024-04-22 15:05:00,310.91,311.27,310.88,311.18,14558.0,307.6448,308.001,307.6151,307.912,14558.0
2024-04-22 15:10:00,311.12,311.2,310.91,311.1,8685.0,307.8526,307.9318,307.6448,307.8328,8685.0
2024-04-22 15:15:00,311.1,311.25,310.89,310.99,11133.0,307.8328,307.9812,307.625,307.724,11133.0
2024-04-22 15:20:00,310.99,311.13,310.83,310.99,21683.0,307.724,307.8625,307.5656,307.724,21683.0
2024-04-22 15:25:00,310.99,311.42,310.92,311.3,14425.0,307.724,308.1494,307.6547,308.0307,14425.0
2024-04-22 15:30:00,311.33,311.33,310.42,310.42,12747.0,308.0604,308.0604,307.1599,307.1599,12747.0
2024-04-22 15:35:00,310.38,310.66,310.3,310.38,11200.0,307.1204,307.3974,307.0412,307.1204,11200.0
2024-04-22 15:40:00,310.38,310.71,310.38,310.65,23673.0,307.1204,307.4469,307.1204,307.3875,23673.0
2024-04-22 15:45:00,310.65,310.83,310.29,310.29,25918.0,307.3875,307.5656,307.0313,307.0313,25918.0
2024-04-22 15:50:00,310.32,310.32,309.4,309.56,39663.0,307.061,307.061,306.1507,306.309,39663.0
2024-04-22 15:55:00,309.62,310.05,309.24,309.43,89894.0,306.3683,306.7938,305.9923,306.1803,89894.0
2024-04-23 09:30:00,297.83,300.49,296.0,299.23,260005.0,294.7022,297.3342,292.8914,296.0875,260005.0
2024-04-23 09:35:00,298.38,300.29,296.1,297.67,133869.0,295.2464,297.1363,292.9903,294.5438,133869.0
2024-04-23 09:40:00,297.66,298.1,294.98,295.49,64270.0,294.5339,294.9693,291.8821,292.3867,64270.0
2024-04-23 09:45:00,295.77,296.72,295.44,296.17,28935.0,292.6638,293.6038,292.3373,293.0596,28935.0
2024-04-23 09:50:00,296.02,297.75,295.5,297.0,82093.0,292.9112,294.623,292.3966,293.8809,82093.0
2024-04-23 09:55:00,297.01,297.02,295.0,295.91,84965.0,293.8908,293.9007,291.9019,292.8023,84965.0
2024-04-23 10:00:00,295.84,296.28,294.55,296.28,72819.0,292.7331,293.1684,291.4566,293.1684,72819.0
2024-04-23 10:05:00,296.36,298.0,296.09,296.94,35400.0,293.2476,294.8704,292.9804,293.8215,35400.0
2024-04-23 10:10:00,297.34,299.27,297.28,298.95,51243.0,294.2173,296.127,294.1579,295.8104,51243.0
2024-04-23 10:15:00,299.0,299.0,297.36,297.65,27571.0,295.8599,295.8599,294.2371,294.5241,27571.0
2024-04-23 10:20:00,297.66,298.18,297.37,298.03,27449.0,294.5339,295.0485,294.247,294.9001,27449.0
2024-04-23 10:25:00,298.13,298.23,297.74,298.04,240924.0,294.999,295.098,294.6131,294.91,240924.0
2024-04-23 10:30:00,298.04,298.13,296.94,297.88,141086.0,294.91,294.999,293.8215,294.7516,141086.0
2024-04-23 10:35:00,297.62,297.71,295.56,296.03,12324.0,294.4944,294.5834,292.456,292.9211,12324.0
2024-04-23 10:40:00,296.08,296.92,295.65,296.75,14536.0,292.9705,293.8017,292.5451,293.6335,14536.0
2024-04-23 10:45:00,296.85,297.25,296.69,296.76,13255.0,293.7325,294.1283,293.5741,293.6434,13255.0
2024-04-23 10:50:00,296.93,297.22,296.32,297.13,14652.0,293.8116,294.0986,293.208,294.0095,14652.0
2024-04-23 10:55:00,297.22,298.16,297.16,297.55,29347.0,294.0986,295.0287,294.0392,294.4251,29347.0
2024-04-23 11:00:00,297.59,297.73,296.13,296.13,9392.0,294.4647,294.6032,293.02,293.02,9392.0
2024-04-23 11:05:00,296.32,296.79,296.0,296.48,33869.0,293.208,293.6731,292.8914,293.3663,33869.0
2024-04-23 11:10:00,296.54,297.73,296.13,297.73,24062.0,293.4257,294.6032,293.02,294.6032,24062.0
2024-04-23 11:15:00,297.82,298.28,297.2,298.21,36871.0,294.6923,295.1474,294.0788,295.0782,36871.0
2024-04-23 11:20:00,298.19,300.0,298.18,299.84,34781.0,295.0584,296.8494,295.0485,296.6911,34781.0
2024-04-23 11:25:00,299.95,301.31,299.15,300.53,154641.0,296.7999,298.1456,296.0083,297.3738,154641.0
2024-04-23 11:30:00,300.55,304.61,299.84,304.59,78722.0,297.3936,301.411,296.6911,301.3912,78722.0
2024-04-23 11:35:00,304.52,304.58,301.43,302.2,39183.0,301.3219,301.3813,298.2644,299.0263,39183.0
2024-04-23 11:40:00,302.12,302.78,301.68,302.44,18674.0,298.9471,299.6002,298.5117,299.2637,18674.0
2024-04-23 11:45:00,302.52,302.8,301.03,301.71,36183.0,299.3429,299.62,297.8686,298.5414,36183.0
2024-04-23 11:50:00,301.78,302.48,301.24,302.1,21835.0,298.6107,299.3033,298.0764,298.9273,21835.0
2024-04-23 11:55:00,302.17,302.49,301.38,301.42,22716.0,298.9966,299.3132,298.2149,298.2545,22716.0
2024-04-23 12:00:00,301.28,301.86,301.18,301.78,19528.0,298.1159,298.6898,298.017,298.6107,19528.0
2024-04-23 12:05:00,301.86,302.96,301.7,302.52,17173.0,298.6898,299.7783,298.5315,299.3429,17173.0
2024-04-23 12:10:00,302.53,303.11,302.31,303.09,8239.0,299.3528,299.9267,299.1351,299.9069,8239.0
2024-04-23 12:15:00,303.14,303.27,302.51,302.59,8746.0,299.9564,300.085,299.333,299.4122,8746.0
2024-04-23 12:20:00,302.54,303.49,302.52,303.39,7354.0,299.3627,300.3027,299.3429,300.2038,7354.0
2024-04-23 12:25:00,303.41,303.47,302.84,303.21,13153.0,300.2236,300.2829,299.6595,300.0257,13153.0
2024-04-23 12:30:00,303.18,303.18,302.05,302.47,8636.0,299.996,299.996,298.8778,299.2934,8636.0
2024-04-23 12:35:00,302.24,303.12,301.85,302.76,40258.0,299.0658,299.9366,298.6799,299.5804,40258.0
2024-04-23 12:40:00,302.94,302.94,301.77,302.38,11557.0,299.7585,299.7585,298.6008,299.2044,11557.0
2024-04-23 12:45:00,302.4,302.92,302.36,302.46,16344.0,299.2242,299.7387,299.1846,299.2835,16344.0
2024-04-23 12:50:00,302.51,302.9,301.84,302.75,28221.0,299.333,299.7189,298.6701,299.5705,28221.0
2024-04-23 12:55:00,302.64,303.52,302.58,302.99,10242.0,299.4616,300.3324,299.4023,299.808,10242.0
2024-04-23 13:00:00,303.0,303.13,302.38,302.42,13042.0,299.8179,299.9465,299.2044,299.244,13042.0
2024-04-23 13:05:00,302.73,303.1,302.5,302.73,4333.0,299.5507,299.9168,299.3231,299.5507,4333.0
2024-04-23 13:10:00,302.88,303.12,302.6,302.97,5431.0,299.6991,299.9366,299.4221,299.7882,5431.0
2024-04-23 13:15:00,303.17,303.48,303.16,303.48,7857.0,299.9861,300.2928,299.9762,300.2928,7857.0
2024-04-23 13:20:00,303.65,303.81,303.0,303.23,9660.0,300.461,300.6194,299.8179,300.0455,9660.0
2024-04-23 13:25:00,303.07,303.47,302.97,303.46,7481.0,299.8871,300.2829,299.7882,300.273,7481.0
2024-04-23 13:30:00,303.47,304.0,303.4,303.73,13372.0,300.2829,300.8074,300.2137,300.5402,13372.0
2024-04-23 13:35:00,303.72,303.96,303.63,303.88,7273.0,300.5303,300.7678,300.4413,300.6886,7273.0
2024-04-23 13:40:00,303.91,304.35,303.82,304.33,4624.0,300.7183,301.1537,300.6293,301.1339,4624.0
2024-04-23 13:45:00,304.3,304.67,303.99,304.59,6940.0,301.1042,301.4703,300.7975,301.3912,6940.0
2024-04-23 13:50:00,304.56,304.66,303.11,303.11,11359.0,301.3615,301.4604,299.9267,299.9267,11359.0
2024-04-23 13:55:00,303.17,303.41,302.52,303.16,8545.0,299.9861,300.2236,299.3429,299.9762,8545.0
2024-04-23 14:00:00,303.05,303.26,302.72,302.74,7485.0,299.8673,300.0751,299.5408,299.5606,7485.0
2024-04-23 14:05:00,302.74,303.06,302.41,303.03,12250.0,299.5606,299.8772,299.2341,299.8476,12250.0
2024-04-23 14:10:00,302.91,303.12,302.6,303.12,5339.0,299.7288,299.9366,299.4221,299.9366,5339.0
2024-04-23 14:15:00,303.05,303.18,302.87,303.07,21775.0,299.8673,299.996,299.6892,299.8871,21775.0
2024-04-23 14:20:00,303.09,303.47,303.01,303.47,9090.0,299.9069,300.2829,299.8278,300.2829,9090.0
2024-04-23 14:25:00,303.52,303.63,302.78,302.85,13822.0,300.3324,300.4413,299.6002,299.6694,13822.0
2024-04-23 14:30:00,302.85,302.87,301.86,301.87,15129.0,299.6694,299.6892,298.6898,298.6997,15129.0
2024-04-23 14:35:00,301.87,302.14,301.72,302.07,8674.0,298.6997,298.9669,298.5513,298.8976,8674.0
2024-04-23 14:40:00,302.02,302.44,302.0,302.33,7687.0,298.8482,299.2637,298.8284,299.1549,7687.0
2024-04-23 14:45:00,302.21,302.43,302.0,302.26,12557.0,299.0362,299.2539,298.8284,299.0856,12557.0
2024-04-23 14:50:00,302.3,302.4,301.76,302.09,5814.0,299.1252,299.2242,298.5909,298.9174,5814.0
2024-04-23 14:55:00,302.15,302.18,301.83,301.87,9195.0,298.9768,299.0065,298.6602,298.6997,9195.0
2024-04-23 15:00:00,301.9,301.9,301.25,301.38,9141.0,298.7294,298.7294,298.0862,298.2149,9141.0
2024-04-23 15:05:00,301.4,302.52,301.39,302.52,13230.0,298.2347,299.3429,298.2248,299.3429,13230.0
2024-04-23 15:10:00,302.35,302.55,302.09,302.15,7865.0,299.1747,299.3726,298.9174,298.9768,7865.0
2024-04-23 15:15:00,302.01,302.44,301.98,302.25,8213.0,298.8383,299.2637,298.8086,299.0757,8213.0
2024-04-23 15:20:00,302.14,302.17,301.32,301.32,23965.0,298.9669,298.9966,298.1555,298.1555,23965.0
2024-04-23 15:25:00,301.36,301.99,301.22,301.64,7221.0,298.1951,298.8185,298.0566,298.4722,7221.0
2024-04-23 15:30:00,301.53,301.85,301.48,301.57,8197.0,298.3633,298.6799,298.3138,298.4029,8197.0
2024-04-23 15:35:00,301.57,301.77,301.26,301.26,9704.0,298.4029,298.6008,298.0961,298.0961,9704.0
2024-04-23 15:40:00,301.36,301.43,300.99,301.0,22696.0,298.1951,298.2644,297.829,297.8389,22696.0
2024-04-23 15:45:00,301.07,301.77,300.92,301.73,45274.0,297.9081,298.6008,297.7597,298.5612,45274.0
2024-04-23 15:50:00,301.63,302.42,301.43,301.91,51239.0,298.4623,299.244,298.2644,298.7393,51239.0
2024-04-23 15:55:00,302.12,302.44,301.58,302.37,155415.0,298.9471,299.2637,298.4128,299.1945,155415.0
2024-04-24 09:30:00,301.81,303.09,301.05,301.51,33720.0,298.6404,299.9069,297.8883,298.3435,33720.0
2024-04-24 09:35:00,301.67,302.79,301.41,302.55,17664.0,298.5018,299.6101,298.2446,299.3726,17664.0
2024-04-24 09:40:00,302.61,303.08,302.02,302.09,8875.0,299.432,299.897,298.8482,298.9174,8875.0
2024-04-24 09:45:00,302.27,303.24,301.94,303.24,19602.0,299.0955,300.0553,298.769,300.0553,19602.0
2024-04-24 09:50:00,303.11,304.19,302.99,303.37,17793.0,299.9267,300.9954,299.808,300.184,17793.0
2024-04-24 09:55:00,303.39,303.51,302.74,303.16,9236.0,300.2038,300.3225,299.5606,299.9762,9236.0
2024-04-24 10:00:00,303.18,303.19,301.8,301.81,19363.0,299.996,300.0059,298.6305,298.6404,19363.0
2024-04-24 10:05:00,302.05,303.36,302.04,303.13,8739.0,298.8778,300.1741,298.8679,299.9465,8739.0
2024-04-24 10:10:00,303.13,303.42,302.73,302.74,19795.0,299.9465,300.2335,299.5507,299.5606,19795.0
2024-04-24 10:15:00,302.93,302.93,302.31,302.36,8959.0,299.7486,299.7486,299.1351,299.1846,8959.0
2024-04-24 10:20:00,302.34,302.84,301.75,302.63,8550.0,299.1648,299.6595,298.581,299.4518,8550.0
2024-04-24 10:25:00,302.8,303.28,302.5,303.27,15209.0,299.62,300.0949,299.3231,300.085,15209.0
2024-04-24 10:30:00,303.26,303.67,302.12,302.4,12567.0,300.0751,300.4808,298.9471,299.2242,12567.0
2024-04-24 10:35:00,302.36,302.58,302.13,302.44,12881.0,299.1846,299.4023,298.957,299.2637,12881.0
2024-04-24 10:40:00,302.46,302.86,302.28,302.37,13015.0,299.2835,299.6793,299.1054,299.1945,13015.0
2024-04-24 10:45:00,302.3,302.73,302.18,302.24,9484.0,299.1252,299.5507,299.0065,299.0658,9484.0
2024-04-24 10:50:00,302.4,302.77,302.28,302.63,11932.0,299.2242,299.5903,299.1054,299.4518,11932.0
2024-04-24 10:55:00,302.63,302.85,302.43,302.56,11549.0,299.4518,299.6694,299.2539,299.3825,11549.0
2024-04-24 11:00:00,302.61,302.65,302.35,302.56,9867.0,299.432,299.4715,299.1747,299.3825,9867.0
2024-04-24 11:05:00,302.55,302.7,301.82,302.0,16739.0,299.3726,299.521,298.6503,298.8284,16739.0
2024-04-24 11:10:00,302.0,302.22,301.87,302.07,14128.0,298.8284,299.0461,298.6997,298.8976,14128.0
2024-04-24 11:15:00,302.08,302.44,301.84,302.04,15654.0,298.9075,299.2637,298.6701,298.8679,15654.0
2024-04-24 11:20:00,302.14,302.23,301.85,302.21,5784.0,298.9669,299.056,298.6799,299.0362,5784.0
2024-04-24 11:25:00,302.22,302.55,302.21,302.4,4555.0,299.0461,299.3726,299.0362,299.2242,4555.0
2024-04-24 11:30:00,302.49,302.77,302.46,302.66,3925.0,299.3132,299.5903,299.2835,299.4814,3925.0
2024-04-24 11:35:00,302.8,302.8,302.59,302.79,6939.0,299.62,299.62,299.4122,299.6101,6939.0
2024-04-24 11:40:00,302.79,302.81,301.77,301.77,16869.0,299.6101,299.6299,298.6008,298.6008,16869.0
2024-04-24 11:45:00,301.7,301.75,301.01,301.01,8089.0,298.5315,298.581,297.8488,297.8488,8089.0
2024-04-24 11:50:00,301.04,301.04,300.35,300.82,6205.0,297.8785,297.8785,297.1957,297.6608,6205.0
2024-04-24 11:55:00,300.94,301.37,300.86,301.24,4065.0,297.7795,298.205,297.7003,298.0764,4065.0
2024-04-24 12:00:00,301.4,302.18,301.35,302.18,9992.0,298.2347,299.0065,298.1852,299.0065,9992.0
2024-04-24 12:05:00,301.93,301.97,301.44,301.44,9565.0,298.7591,298.7987,298.2743,298.2743,9565.0
2024-04-24 12:10:00,301.53,301.79,301.46,301.67,3835.0,298.3633,298.6206,298.294,298.5018,3835.0
2024-04-24 12:15:00,301.67,301.92,301.5,301.86,7748.0,298.5018,298.7492,298.3336,298.6898,7748.0
2024-04-24 12:20:00,301.89,302.18,301.8,302.11,9932.0,298.7195,299.0065,298.6305,298.9372,9932.0
2024-04-24 12:25:00,302.13,302.4,302.12,302.4,3674.0,298.957,299.2242,298.9471,299.2242,3674.0
2024-04-24 12:30:00,302.3,302.3,301.66,301.76,8504.0,299.1252,299.1252,298.4919,298.5909,8504.0
2024-04-24 12:35:00,301.65,301.65,301.37,301.52,6141.0,298.482,298.482,298.205,298.3534,6141.0
2024-04-24 12:40:00,301.44,301.44,301.17,301.23,4897.0,298.2743,298.2743,298.0071,298.0665,4897.0
2024-04-24 12:45:00,301.33,301.41,301.0,301.11,5952.0,298.1654,298.2446,297.8389,297.9477,5952.0
2024-04-24 12:50:00,301.03,301.49,301.03,301.43,2851.0,297.8686,298.3237,297.8686,298.2644,2851.0
2024-04-24 12:55:00,301.56,301.95,301.45,301.95,3501.0,298.393,298.7789,298.2841,298.7789,3501.0
2024-04-24 13:00:00,301.94,302.02,301.75,301.91,7911.0,298.769,298.8482,298.581,298.7393,7911.0
2024-04-24 13:05:00,301.86,302.14,301.85,301.94,9123.0,298.6898,298.9669,298.6799,298.769,9123.0
2024-04-24 13:10:00,302.0,302.3,302.0,302.16,2677.0,298.8284,299.1252,298.8284,298.9867,2677.0
2024-04-24 13:15:00,302.1,302.12,301.97,302.06,5624.0,298.9273,298.9471,298.7987,298.8877,5624.0
2024-04-24 13:20:00,301.96,301.96,301.51,301.8,6652.0,298.7888,298.7888,298.3435,298.6305,6652.0
2024-04-24 13:25:00,301.82,302.05,301.75,301.78,3869.0,298.6503,298.8778,298.581,298.6107,3869.0
2024-04-24 13:30:00,301.81,301.91,301.59,301.69,6829.0,298.6404,298.7393,298.4227,298.5216,6829.0
2024-04-24 13:35:00,301.67,302.08,301.67,301.97,7769.0,298.5018,298.9075,298.5018,298.7987,7769.0
2024-04-24 13:40:00,302.03,302.29,301.96,302.01,6403.0,298.8581,299.1153,298.7888,298.8383,6403.0
2024-04-24 13:45:00,302.06,302.52,302.06,302.32,1905.0,298.8877,299.3429,298.8877,299.145,1905.0
2024-04-24 13:50:00,302.34,302.47,302.26,302.29,5993.0,299.1648,299.2934,299.0856,299.1153,5993.0
2024-04-24 13:55:00,302.29,302.58,302.05,302.07,14136.0,299.1153,299.4023,298.8778,298.8976,14136.0
2024-04-24 14:00:00,302.07,302.24,301.93,302.08,7026.0,298.8976,299.0658,298.7591,298.9075,7026.0
2024-04-24 14:05:00,302.06,302.34,301.96,302.34,3763.0,298.8877,299.1648,298.7888,299.1648,3763.0
2024-04-24 14:10:00,302.3,302.44,301.74,301.74,11985.0,299.1252,299.2637,298.5711,298.5711,11985.0
2024-04-24 14:15:00,301.61,301.93,301.36,301.36,6871.0,298.4425,298.7591,298.1951,298.1951,6871.0
2024-04-24 14:20:00,301.48,301.99,301.35,301.94,5592.0,298.3138,298.8185,298.1852,298.769,5592.0
2024-04-24 14:25:00,301.95,302.2,301.89,302.07,4585.0,298.7789,299.0263,298.7195,298.8976,4585.0
2024-04-24 14:30:00,302.18,302.25,301.7,301.85,12417.0,299.0065,299.0757,298.5315,298.6799,12417.0
2024-04-24 14:35:00,301.93,302.25,301.93,302.15,2161.0,298.7591,299.0757,298.7591,298.9768,2161.0
2024-04-24 14:40:00,302.07,302.34,302.03,302.34,4445.0,298.8976,299.1648,298.8581,299.1648,4445.0
2024-04-24 14:45:00,302.38,302.54,302.14,302.25,8912.0,299.2044,299.3627,298.9669,299.0757,8912.0
2024-04-24 14:50:00,302.31,302.51,302.1,302.19,5382.0,299.1351,299.333,298.9273,299.0164,5382.0
2024-04-24 14:55:00,302.31,302.31,301.85,301.88,13279.0,299.1351,299.1351,298.6799,298.7096,13279.0
2024-04-24 15:00:00,301.88,302.09,301.78,301.78,6210.0,298.7096,298.9174,298.6107,298.6107,6210.0
2024-04-24 15:05:00,301.72,302.15,301.68,302.15,5566.0,298.5513,298.9768,298.5117,298.9768,5566.0
2024-04-24 15:10:00,302.21,302.65,302.21,302.63,3721.0,299.0362,299.4715,299.0362,299.4518,3721.0
2024-04-24 15:15:00,302.62,302.82,302.45,302.46,14427.0,299.4419,299.6398,299.2736,299.2835,14427.0
2024-04-24 15:20:00,302.31,302.77,302.23,302.63,6040.0,299.1351,299.5903,299.056,299.4518,6040.0
2024-04-24 15:25:00,302.6,302.94,302.53,302.55,8161.0,299.4221,299.7585,299.3528,299.3726,8161.0
2024-04-24 15:30:00,302.49,302.71,302.35,302.55,8364.0,299.3132,299.5309,299.1747,299.3726,8364.0
2024-04-24 15:35:00,302.46,302.46,301.64,301.69,27683.0,299.2835,299.2835,298.4722,298.5216,27683.0
2024-04-24 15:40:00,301.7,301.9,301.63,301.74,25003.0,298.5315,298.7294,298.4623,298.5711,25003.0
2024-04-24 15:45:00,301.74,302.05,301.37,301.91,29596.0,298.5711,298.8778,298.205,298.7393,29596.0
2024-04-24 15:50:00,301.88,303.51,301.71,303.48,48874.0,298.7096,300.3225,298.5414,300.2928,48874.0
2024-04-24 15:55:00,303.51,304.09,303.26,303.58,241092.0,300.3225,300.8964,300.0751,300.3918,241092.0
2024-04-25 09:30:00,303.27,304.37,300.06,300.06,41250.0,300.085,301.1735,296.9087,296.9087,41250.0
2024-04-25 09:35:00,300.92,301.14,299.96,299.96,14108.0,297.7597,297.9774,296.8098,296.8098,14108.0
2024-04-25 09:40:00,300.41,300.96,300.07,300.11,9876.0,297.2551,297.7993,296.9186,296.9582,9876.0
2024-04-25 09:45:00,300.09,300.86,299.82,299.82,17378.0,296.9384,297.7003,296.6713,296.6713,17378.0
2024-04-25 09:50:00,299.95,300.59,299.86,299.94,18193.0,296.7999,297.4332,296.7108,296.79,18193.0
2024-04-25 09:55:00,300.08,300.84,300.08,300.57,11326.0,296.9285,297.6806,296.9285,297.4134,11326.0
2024-04-25 10:00:00,300.69,300.92,300.12,300.27,7719.0,297.5321,297.7597,296.9681,297.1165,7719.0
2024-04-25 10:05:00,300.4,301.25,300.4,301.01,7388.0,297.2452,298.0862,297.2452,297.8488,7388.0
2024-04-25 10:10:00,301.22,301.44,300.84,301.44,8838.0,298.0566,298.2743,297.6806,298.2743,8838.0
2024-04-25 10:15:00,301.45,302.06,301.39,301.98,4276.0,298.2841,298.8877,298.2248,298.8086,4276.0
2024-04-25 10:20:00,301.98,302.43,301.94,302.06,20176.0,298.8086,299.2539,298.769,298.8877,20176.0
2024-04-25 10:25:00,302.06,302.52,302.02,302.19,19061.0,298.8877,299.3429,298.8482,299.0164,19061.0
2024-04-25 10:30:00,302.13,302.44,301.76,301.76,4330.0,298.957,299.2637,298.5909,298.5909,4330.0
2024-04-25 10:35:00,302.01,302.19,301.69,302.15,4153.0,298.8383,299.0164,298.5216,298.9768,4153.0
2024-04-25 10:40:00,302.15,302.61,301.93,302.61,12219.0,298.9768,299.432,298.7591,299.432,12219.0
2024-04-25 10:45:00,302.61,302.98,302.58,302.73,2433.0,299.432,299.7981,299.4023,299.5507,2433.0
2024-04-25 10:50:00,302.88,303.62,302.88,303.62,6806.0,299.6991,300.4314,299.6991,300.4314,6806.0
2024-04-25 10:55:00,303.3,303.6,303.18,303.39,10095.0,300.1147,300.4116,299.996,300.2038,10095.0
2024-04-25 11:00:00,303.39,303.73,303.23,303.28,6400.0,300.2038,300.5402,300.0455,300.0949,6400.0
2024-04-25 11:05:00,303.27,303.85,303.24,303.82,15299.0,300.085,300.6589,300.0553,300.6293,15299.0
2024-04-25 11:10:00,303.88,303.99,303.66,303.88,10764.0,300.6886,300.7975,300.4709,300.6886,10764.0
2024-04-25 11:15:00,304.0,304.34,303.65,304.34,13491.0,300.8074,301.1438,300.461,301.1438,13491.0
2024-04-25 11:20:00,304.37,304.99,304.24,304.79,15311.0,301.1735,301.787,301.0448,301.5891,15311.0
2024-04-25 11:25:00,304.89,305.07,304.74,305.01,9815.0,301.688,301.8661,301.5396,301.8068,9815.0
2024-04-25 11:30:00,304.95,305.22,304.68,305.19,14832.0,301.7474,302.0146,301.4802,301.9849,14832.0
2024-04-25 11:35:00,305.28,305.81,305.2,305.52,27032.0,302.0739,302.5984,301.9948,302.3114,27032.0
2024-04-25 11:40:00,305.48,305.95,305.47,305.91,12751.0,302.2718,302.7369,302.2619,302.6973,12751.0
2024-04-25 11:45:00,305.91,306.26,305.76,306.14,24072.0,302.6973,303.0436,302.5489,302.9249,24072.0
2024-04-25 11:50:00,306.15,306.36,305.84,305.84,7807.0,302.9348,303.1426,302.628,302.628,7807.0
2024-04-25 11:55:00,305.78,306.21,305.67,306.12,8419.0,302.5687,302.9942,302.4598,302.9051,8419.0
2024-04-25 12:00:00,306.18,306.63,305.98,306.56,10909.0,302.9645,303.4097,302.7666,303.3405,10909.0
2024-04-25 12:05:00,306.62,306.93,306.53,306.74,13907.0,303.3999,303.7066,303.3108,303.5186,13907.0
2024-04-25 12:10:00,306.75,306.86,306.2,306.21,10199.0,303.5285,303.6373,302.9843,302.9942,10199.0
2024-04-25 12:15:00,306.06,306.37,305.93,306.21,7837.0,302.8457,303.1525,302.7171,302.9942,7837.0
2024-04-25 12:20:00,306.1,306.51,306.1,306.42,4160.0,302.8853,303.291,302.8853,303.202,4160.0
2024-04-25 12:25:00,306.26,306.47,306.24,306.37,4540.0,303.0436,303.2514,303.0238,303.1525,4540.0
2024-04-25 12:30:00,306.44,306.44,305.71,305.85,10165.0,303.2217,303.2217,302.4994,302.6379,10165.0
2024-04-25 12:35:00,306.01,306.03,305.48,305.65,9586.0,302.7963,302.816,302.2718,302.44,9586.0
2024-04-25 12:40:00,305.64,305.96,305.53,305.85,8821.0,302.4301,302.7468,302.3213,302.6379,8821.0
2024-04-25 12:45:00,305.74,305.94,305.67,305.75,5659.0,302.5291,302.727,302.4598,302.539,5659.0
2024-04-25 12:50:00,305.73,306.04,305.66,305.66,6897.0,302.5192,302.8259,302.4499,302.4499,6897.0
2024-04-25 12:55:00,305.84,306.05,305.66,305.93,5373.0,302.628,302.8358,302.4499,302.7171,5373.0
2024-04-25 13:00:00,306.07,306.41,305.88,306.39,8746.0,302.8556,303.1921,302.6676,303.1723,8746.0
2024-04-25 13:05:00,306.36,306.68,306.21,306.68,6647.0,303.1426,303.4592,302.9942,303.4592,6647.0
2024-04-25 13:10:00,306.66,306.66,305.98,306.23,16269.0,303.4394,303.4394,302.7666,303.0139,16269.0
2024-04-25 13:15:00,306.35,306.37,306.11,306.24,4303.0,303.1327,303.1525,302.8952,303.0238,4303.0
2024-04-25 13:20:00,306.29,306.29,305.73,306.06,11351.0,303.0733,303.0733,302.5192,302.8457,11351.0
2024-04-25 13:25:00,306.05,306.2,305.93,306.09,2848.0,302.8358,302.9843,302.7171,302.8754,2848.0
2024-04-25 13:30:00,306.09,306.3,305.99,306.19,14320.0,302.8754,303.0832,302.7765,302.9744,14320.0
2024-04-25 13:35:00,306.18,306.75,306.15,306.75,7854.0,302.9645,303.5285,302.9348,303.5285,7854.0
2024-04-25 13:40:00,306.66,306.77,306.49,306.71,2228.0,303.4394,303.5483,303.2712,303.4889,2228.0
2024-04-25 13:45:00,306.72,307.26,306.71,307.24,13124.0,303.4988,304.0331,303.4889,304.0133,13124.0
2024-04-25 13:50:00,307.18,307.54,307.12,307.4,4216.0,303.954,304.3102,303.8946,304.1717,4216.0
2024-04-25 13:55:00,307.45,307.52,306.95,306.97,15719.0,304.2211,304.2904,303.7264,303.7462,15719.0
2024-04-25 14:00:00,306.94,307.14,306.67,307.08,9096.0,303.7165,303.9144,303.4493,303.855,9096.0
2024-04-25 14:05:00,307.07,307.37,307.07,307.2,8296.0,303.8451,304.142,303.8451,303.9738,8296.0
2024-04-25 14:10:00,307.08,307.12,306.91,307.0,6420.0,303.855,303.8946,303.6868,303.7759,6420.0
2024-04-25 14:15:00,307.09,307.16,306.93,306.93,5309.0,303.8649,303.9342,303.7066,303.7066,5309.0
2024-04-25 14:20:00,306.93,307.12,306.56,306.56,9399.0,303.7066,303.8946,303.3405,303.3405,9399.0
2024-04-25 14:25:00,306.5,306.64,306.42,306.48,8390.0,303.2811,303.4196,303.202,303.2613,8390.0
2024-04-25 14:30:00,306.48,306.95,306.48,306.63,9032.0,303.2613,303.7264,303.2613,303.4097,9032.0
2024-04-25 14:35:00,306.62,306.88,306.52,306.85,5937.0,303.3999,303.6571,303.3009,303.6274,5937.0
2024-04-25 14:40:00,306.81,306.88,306.57,306.86,6058.0,303.5879,303.6571,303.3504,303.6373,6058.0
2024-04-25 14:45:00,306.75,306.9,306.64,306.73,1540.0,303.5285,303.6769,303.4196,303.5087,1540.0
2024-04-25 14:50:00,306.74,306.76,306.21,306.37,12629.0,303.5186,303.5384,302.9942,303.1525,12629.0
2024-04-25 14:55:00,306.38,307.03,306.38,307.02,11181.0,303.1624,303.8055,303.1624,303.7956,11181.0
2024-04-25 15:00:00,306.92,307.54,306.91,306.98,16894.0,303.6967,304.3102,303.6868,303.7561,16894.0
2024-04-25 15:05:00,307.09,307.09,306.65,306.88,6800.0,303.8649,303.8649,303.4295,303.6571,6800.0
2024-04-25 15:10:00,306.86,306.87,306.33,306.44,11919.0,303.6373,303.6472,303.1129,303.2217,11919.0
2024-04-25 15:15:00,306.59,306.77,306.51,306.76,6072.0,303.3702,303.5483,303.291,303.5384,6072.0
2024-04-25 15:20:00,306.8,306.84,306.55,306.74,14338.0,303.578,303.6175,303.3306,303.5186,14338.0
2024-04-25 15:25:00,306.64,306.71,306.45,306.69,9747.0,303.4196,303.4889,303.2316,303.4691,9747.0
2024-04-25 15:30:00,306.68,306.71,306.16,306.31,18188.0,303.4592,303.4889,302.9447,303.0931,18188.0
2024-04-25 15:35:00,306.21,306.48,306.17,306.42,15787.0,302.9942,303.2613,302.9546,303.202,15787.0
2024-04-25 15:40:00,306.34,306.34,305.3,305.31,13259.0,303.1228,303.1228,302.0937,302.1036,13259.0
2024-04-25 15:45:00,305.18,305.29,304.86,304.9,12151.0,301.975,302.0838,301.6583,301.6979,12151.0
2024-04-25 15:50:00,304.85,305.28,304.55,305.03,30082.0,301.6484,302.0739,301.3516,301.8265,30082.0
2024-04-25 15:55:00,305.1,305.4,304.46,304.88,124390.0,301.8958,302.1927,301.2625,301.6781,124390.0
2024-04-26 09:30:00,306.19,306.86,306.05,306.05,15474.0,302.9744,303.6373,302.8358,302.8358,15474.0
2024-04-26 09:35:00,306.88,307.42,306.73,307.24,20181.0,303.6571,304.1914,303.5087,304.0133,20181.0
2024-04-26 09:40:00,307.03,308.15,306.97,307.82,23155.0,303.8055,304.9138,303.7462,304.5872,23155.0
2024-04-26 09:45:00,308.05,308.22,307.58,307.77,11974.0,304.8148,304.983,304.3498,304.5378,11974.0
2024-04-26 09:50:00,307.64,308.43,307.53,308.25,10351.0,304.4091,305.1908,304.3003,305.0127,10351.0
2024-04-26 09:55:00,308.38,309.17,307.83,308.66,33175.0,305.1414,305.9231,304.5971,305.4184,33175.0
2024-04-26 10:00:00,308.5,309.63,308.45,309.4,21264.0,305.2601,306.3782,305.2106,306.1507,21264.0
2024-04-26 10:05:00,309.38,309.82,309.37,309.63,9351.0,306.1309,306.5662,306.121,306.3782,9351.0
2024-04-26 10:10:00,309.82,309.91,309.54,309.89,7252.0,306.5662,306.6553,306.2892,306.6355,7252.0
2024-04-26 10:15:00,309.83,309.83,308.89,309.3,12720.0,306.5761,306.5761,305.646,306.0517,12720.0
2024-04-26 10:20:00,309.34,309.51,308.92,308.93,7074.0,306.0913,306.2595,305.6757,305.6856,7074.0
2024-04-26 10:25:00,308.96,309.11,308.7,308.7,10741.0,305.7153,305.8637,305.458,305.458,10741.0
2024-04-26 10:30:00,308.8,308.8,308.48,308.49,6423.0,305.557,305.557,305.2403,305.2502,6423.0
2024-04-26 10:35:00,308.48,308.55,308.05,308.05,5440.0,305.2403,305.3096,304.8148,304.8148,5440.0
2024-04-26 10:40:00,308.13,308.36,307.88,308.25,12990.0,304.894,305.1216,304.6466,305.0127,12990.0
2024-04-26 10:45:00,308.16,308.52,308.07,308.39,13028.0,304.9237,305.2799,304.8346,305.1513,13028.0
2024-04-26 10:50:00,308.38,308.38,307.8,308.03,18422.0,305.1414,305.1414,304.5675,304.795,18422.0
2024-04-26 10:55:00,308.02,308.14,307.69,307.91,7655.0,304.7851,304.9039,304.4586,304.6763,7655.0
2024-04-26 11:00:00,307.99,308.34,307.71,308.22,4840.0,304.7555,305.1018,304.4784,304.983,4840.0
2024-04-26 11:05:00,308.21,308.21,307.36,307.37,18937.0,304.9732,304.9732,304.1321,304.142,18937.0
2024-04-26 11:10:00,307.37,307.37,306.97,307.0,4608.0,304.142,304.142,303.7462,303.7759,4608.0
2024-04-26 11:15:00,307.01,307.31,306.87,306.95,7815.0,303.7858,304.0826,303.6472,303.7264,7815.0
2024-04-26 11:20:00,306.76,306.9,306.58,306.63,7748.0,303.5384,303.6769,303.3603,303.4097,7748.0
2024-04-26 11:25:00,306.61,307.07,306.41,306.91,10051.0,303.39,303.8451,303.1921,303.6868,10051.0
2024-04-26 11:30:00,306.94,306.96,306.34,306.46,6856.0,303.7165,303.7363,303.1228,303.2415,6856.0
2024-04-26 11:35:00,306.34,306.49,306.13,306.29,4341.0,303.1228,303.2712,302.915,303.0733,4341.0
2024-04-26 11:40:00,306.24,306.42,306.18,306.42,2679.0,303.0238,303.202,302.9645,303.202,2679.0
2024-04-26 11:45:00,306.36,306.54,306.34,306.34,11425.0,303.1426,303.3207,303.1228,303.1228,11425.0
2024-04-26 11:50:00,306.5,306.59,306.13,306.24,12223.0,303.2811,303.3702,302.915,303.0238,12223.0
2024-04-26 11:55:00,306.43,306.64,306.16,306.61,6211.0,303.2118,303.4196,302.9447,303.39,6211.0
2024-04-26 12:00:00,306.59,306.59,306.43,306.58,3855.0,303.3702,303.3702,303.2118,303.3603,3855.0
2024-04-26 12:05:00,306.52,306.68,306.44,306.44,7271.0,303.3009,303.4592,303.2217,303.2217,7271.0
2024-04-26 12:10:00,306.44,306.52,306.33,306.47,4676.0,303.2217,303.3009,303.1129,303.2514,4676.0
2024-04-26 12:15:00,306.5,306.5,305.93,305.93,5472.0,303.2811,303.2811,302.7171,302.7171,5472.0
2024-04-26 12:20:00,305.98,306.42,305.94,306.42,4331.0,302.7666,303.202,302.727,303.202,4331.0
2024-04-26 12:25:00,306.18,306.25,306.05,306.25,9409.0,302.9645,303.0337,302.8358,303.0337,9409.0
2024-04-26 12:30:00,306.27,306.28,306.15,306.25,2216.0,303.0535,303.0634,302.9348,303.0337,2216.0
2024-04-26 12:35:00,306.18,306.23,306.12,306.22,1937.0,302.9645,303.0139,302.9051,303.0041,1937.0
2024-04-26 12:40:00,306.31,306.49,306.23,306.24,11041.0,303.0931,303.2712,303.0139,303.0238,11041.0
2024-04-26 12:45:00,306.31,306.38,305.97,305.97,16103.0,303.0931,303.1624,302.7567,302.7567,16103.0
2024-04-26 12:50:00,305.91,306.16,305.91,306.13,2000.0,302.6973,302.9447,302.6973,302.915,2000.0
2024-04-26 12:55:00,306.17,306.25,306.06,306.1,1620.0,302.9546,303.0337,302.8457,302.8853,1620.0
2024-04-26 13:00:00,306.22,306.48,306.19,306.31,10424.0,303.0041,303.2613,302.9744,303.0931,10424.0
2024-04-26 13:05:00,306.31,306.44,306.2,306.33,5667.0,303.0931,303.2217,302.9843,303.1129,5667.0
2024-04-26 13:10:00,306.33,306.69,306.33,306.69,3770.0,303.1129,303.4691,303.1129,303.4691,3770.0
2024-04-26 13:15:00,306.69,306.82,306.57,306.68,1776.0,303.4691,303.5977,303.3504,303.4592,1776.0
2024-04-26 13:20:00,306.74,307.02,306.73,306.75,9897.0,303.5186,303.7956,303.5087,303.5285,9897.0
2024-04-26 13:25:00,306.8,306.93,306.67,306.74,3515.0,303.578,303.7066,303.4493,303.5186,3515.0
2024-04-26 13:30:00,306.82,306.94,306.73,306.87,4478.0,303.5977,303.7165,303.5087,303.6472,4478.0
2024-04-26 13:35:00,306.95,306.95,306.63,306.67,5277.0,303.7264,303.7264,303.4097,303.4493,5277.0
2024-04-26 13:40:00,306.64,306.67,306.1,306.39,2984.0,303.4196,303.4493,302.8853,303.1723,2984.0
2024-04-26 13:45:00,306.3,306.4,306.03,306.05,1900.0,303.0832,303.1822,302.816,302.8358,1900.0
2024-04-26 13:50:00,306.13,306.38,306.02,306.34,4936.0,302.915,303.1624,302.8062,303.1228,4936.0
2024-04-26 13:55:00,306.33,306.33,306.11,306.25,7137.0,303.1129,303.1129,302.8952,303.0337,7137.0
2024-04-26 14:00:00,306.21,306.39,306.19,306.38,5615.0,302.9942,303.1723,302.9744,303.1624,5615.0
2024-04-26 14:05:00,306.4,306.74,306.39,306.57,5054.0,303.1822,303.5186,303.1723,303.3504,5054.0
2024-04-26 14:10:00,306.67,306.73,306.64,306.64,1321.0,303.4493,303.5087,303.4196,303.4196,1321.0
2024-04-26 14:15:00,306.71,306.96,306.7,306.76,5998.0,303.4889,303.7363,303.479,303.5384,5998.0
2024-04-26 14:20:00,306.69,306.75,306.21,306.23,20884.0,303.4691,303.5285,302.9942,303.0139,20884.0
2024-04-26 14:25:00,306.14,306.46,306.14,306.46,1383.0,302.9249,303.2415,302.9249,303.2415,1383.0
2024-04-26 14:30:00,306.44,306.51,306.3,306.34,6336.0,303.2217,303.291,303.0832,303.1228,6336.0
2024-04-26 14:35:00,306.32,306.62,306.32,306.43,9585.0,303.103,303.3999,303.103,303.2118,9585.0
2024-04-26 14:40:00,306.53,306.7,306.53,306.69,1725.0,303.3108,303.479,303.3108,303.4691,1725.0
2024-04-26 14:45:00,306.62,306.75,306.57,306.74,7504.0,303.3999,303.5285,303.3504,303.5186,7504.0
2024-04-26 14:50:00,306.75,306.77,306.51,306.66,23875.0,303.5285,303.5483,303.291,303.4394,23875.0
2024-04-26 14:55:00,306.77,307.08,306.61,306.99,6174.0,303.5483,303.855,303.39,303.766,6174.0
2024-04-26 15:00:00,306.99,307.06,306.77,307.01,3643.0,303.766,303.8352,303.5483,303.7858,3643.0
2024-04-26 15:05:00,307.0,307.09,306.9,307.08,3359.0,303.7759,303.8649,303.6769,303.855,3359.0
2024-04-26 15:10:00,307.07,307.14,306.95,307.08,6442.0,303.8451,303.9144,303.7264,303.855,6442.0
2024-04-26 15:15:00,307.08,307.29,306.66,306.66,23619.0,303.855,304.0628,303.4394,303.4394,23619.0
2024-04-26 15:20:00,306.73,307.16,306.69,307.06,8935.0,303.5087,303.9342,303.4691,303.8352,8935.0
2024-04-26 15:25:00,307.06,307.37,306.96,307.37,7247.0,303.8352,304.142,303.7363,304.142,7247.0
2024-04-26 15:30:00,307.37,307.41,306.79,306.83,20636.0,304.142,304.1816,303.5681,303.6076,20636.0
2024-04-26 15:35:00,306.79,306.92,306.56,306.61,8015.0,303.5681,303.6967,303.3405,303.39,8015.0
2024-04-26 15:40:00,306.65,306.71,306.24,306.28,20756.0,303.4295,303.4889,303.0238,303.0634,20756.0
2024-04-26 15:45:00,306.23,306.47,306.12,306.12,10644.0,303.0139,303.2514,302.9051,302.9051,10644.0
2024-04-26 15:50:00,306.06,306.65,305.9,306.65,21579.0,302.8457,303.4295,302.6874,303.4295,21579.0
2024-04-26 15:55:00,306.69,306.8,306.15,306.15,82286.0,303.4691,303.578,302.9348,302.9348,82286.0
2024-04-29 09:30:00,307.51,309.77,307.09,308.89,26760.0,304.2805,306.5168,303.8649,305.646,26760.0
2024-04-29 09:35:00,308.89,308.99,307.46,308.23,10548.0,305.646,305.745,304.231,304.9929,10548.0
2024-04-29 09:40:00,308.14,308.23,307.34,307.61,1933.0,304.9039,304.9929,304.1123,304.3795,1933.0
2024-04-29 09:45:00,307.61,307.81,307.25,307.57,8601.0,304.3795,304.5774,304.0232,304.3399,8601.0
2024-04-29 09:50:00,307.57,307.58,306.72,306.95,10423.0,304.3399,304.3498,303.4988,303.7264,10423.0
2024-04-29 09:55:00,306.95,307.06,305.99,305.99,7834.0,303.7264,303.8352,302.7765,302.7765,7834.0
2024-04-29 10:00:00,305.99,306.93,305.99,306.76,6853.0,302.7765,303.7066,302.7765,303.5384,6853.0
2024-04-29 10:05:00,306.93,307.09,306.28,306.46,9979.0,303.7066,303.8649,303.0634,303.2415,9979.0
2024-04-29 10:10:00,306.28,307.55,306.28,307.55,10967.0,303.0634,304.3201,303.0634,304.3201,10967.0
2024-04-29 10:15:00,307.28,307.49,306.71,306.95,8551.0,304.0529,304.2607,303.4889,303.7264,8551.0
2024-04-29 10:20:00,307.22,307.22,306.68,306.87,3499.0,303.9935,303.9935,303.4592,303.6472,3499.0
2024-04-29 10:25:00,306.87,307.09,306.83,306.87,3447.0,303.6472,303.8649,303.6076,303.6472,3447.0
2024-04-29 10:30:00,307.02,307.08,306.73,306.92,11468.0,303.7956,303.855,303.5087,303.6967,11468.0
2024-04-29 10:35:00,306.92,306.92,306.17,306.55,21596.0,303.6967,303.6967,302.9546,303.3306,21596.0
2024-04-29 10:40:00,306.28,306.58,306.28,306.52,1764.0,303.0634,303.3603,303.0634,303.3009,1764.0
2024-04-29 10:45:00,306.54,306.81,306.3,306.41,8181.0,303.3207,303.5879,303.0832,303.1921,8181.0
2024-04-29 10:50:00,306.38,306.49,306.05,306.23,11109.0,303.1624,303.2712,302.8358,303.0139,11109.0
2024-04-29 10:55:00,306.24,306.49,306.13,306.2,4712.0,303.0238,303.2712,302.915,302.9843,4712.0
2024-04-29 11:00:00,306.19,306.37,306.04,306.07,5749.0,302.9744,303.1525,302.8259,302.8556,5749.0
2024-04-29 11:05:00,306.18,306.27,305.91,306.27,4539.0,302.9645,303.0535,302.6973,303.0535,4539.0
2024-04-29 11:10:00,306.18,306.52,306.18,306.45,1927.0,302.9645,303.3009,302.9645,303.2316,1927.0
2024-04-29 11:15:00,306.44,306.76,306.35,306.68,6654.0,303.2217,303.5384,303.1327,303.4592,6654.0
2024-04-29 11:20:00,306.76,307.14,306.73,307.07,4883.0,303.5384,303.9144,303.5087,303.8451,4883.0
2024-04-29 11:25:00,307.07,307.27,306.95,307.05,19905.0,303.8451,304.043,303.7264,303.8253,19905.0
2024-04-29 11:30:00,307.05,307.05,306.71,306.75,6097.0,303.8253,303.8253,303.4889,303.5285,6097.0
2024-04-29 11:35:00,306.74,307.1,306.7,307.04,11164.0,303.5186,303.8748,303.479,303.8154,11164.0
2024-04-29 11:40:00,306.99,307.48,306.68,307.48,10598.0,303.766,304.2508,303.4592,304.2508,10598.0
2024-04-29 11:45:00,307.26,307.52,306.78,306.9,11377.0,304.0331,304.2904,303.5582,303.6769,11377.0
2024-04-29 11:50:00,306.9,307.03,306.53,306.53,6165.0,303.6769,303.8055,303.3108,303.3108,6165.0
2024-04-29 11:55:00,306.62,306.62,306.2,306.33,10473.0,303.3999,303.3999,302.9843,303.1129,10473.0
2024-04-29 12:00:00,306.3,306.3,305.98,306.02,7343.0,303.0832,303.0832,302.7666,302.8062,7343.0
2024-04-29 12:05:00,306.02,306.08,305.31,305.7,26140.0,302.8062,302.8655,302.1036,302.4895,26140.0
2024-04-29 12:10:00,305.63,305.71,304.91,305.4,33189.0,302.4202,302.4994,301.7078,302.1927,33189.0
2024-04-29 12:15:00,305.4,305.74,305.31,305.61,8945.0,302.1927,302.5291,302.1036,302.4005,8945.0
2024-04-29 12:20:00,305.61,305.96,305.6,305.85,9168.0,302.4005,302.7468,302.3906,302.6379,9168.0
2024-04-29 12:25:00,305.85,306.08,305.78,305.96,7006.0,302.6379,302.8655,302.5687,302.7468,7006.0
2024-04-29 12:30:00,305.91,306.16,305.89,306.09,13216.0,302.6973,302.9447,302.6775,302.8754,13216.0
2024-04-29 12:35:00,306.14,306.43,306.0,306.3,7840.0,302.9249,303.2118,302.7864,303.0832,7840.0
2024-04-29 12:40:00,306.32,306.67,306.17,306.67,6901.0,303.103,303.4493,302.9546,303.4493,6901.0
2024-04-29 12:45:00,306.67,306.88,306.52,306.58,3473.0,303.4493,303.6571,303.3009,303.3603,3473.0
2024-04-29 12:50:00,306.69,306.7,306.01,306.05,13074.0,303.4691,303.479,302.7963,302.8358,13074.0
2024-04-29 12:55:00,306.09,306.27,306.0,306.17,8092.0,302.8754,303.0535,302.7864,302.9546,8092.0
2024-04-29 13:00:00,306.17,306.28,306.07,306.18,5149.0,302.9546,303.0634,302.8556,302.9645,5149.0
2024-04-29 13:05:00,306.14,306.19,305.88,306.06,7867.0,302.9249,302.9744,302.6676,302.8457,7867.0
2024-04-29 13:10:00,306.07,306.13,305.93,306.13,5983.0,302.8556,302.915,302.7171,302.915,5983.0
2024-04-29 13:15:00,306.04,306.18,305.77,305.77,5612.0,302.8259,302.9645,302.5588,302.5588,5612.0
2024-04-29 13:20:00,305.86,306.0,305.86,305.95,3911.0,302.6478,302.7864,302.6478,302.7369,3911.0
2024-04-29 13:25:00,305.93,306.05,305.8,305.86,8805.0,302.7171,302.8358,302.5885,302.6478,8805.0
2024-04-29 13:30:00,305.88,305.92,305.68,305.85,2377.0,302.6676,302.7072,302.4697,302.6379,2377.0
2024-04-29 13:35:00,305.81,305.9,305.77,305.82,7599.0,302.5984,302.6874,302.5588,302.6083,7599.0
2024-04-29 13:40:00,305.82,305.87,305.61,305.67,5686.0,302.6083,302.6577,302.4005,302.4598,5686.0
2024-04-29 13:45:00,305.81,305.84,305.65,305.68,6142.0,302.5984,302.628,302.44,302.4697,6142.0
2024-04-29 13:50:00,305.67,305.67,305.31,305.51,6514.0,302.4598,302.4598,302.1036,302.3015,6514.0
2024-04-29 13:55:00,305.58,305.64,305.3,305.3,10526.0,302.3708,302.4301,302.0937,302.0937,10526.0
2024-04-29 14:00:00,305.2,305.47,305.0,305.47,5602.0,301.9948,302.2619,301.7969,302.2619,5602.0
2024-04-29 14:05:00,305.45,305.67,305.36,305.53,21950.0,302.2421,302.4598,302.1531,302.3213,21950.0
2024-04-29 14:10:00,305.6,306.11,305.55,306.11,5752.0,302.3906,302.8952,302.3411,302.8952,5752.0
2024-04-29 14:15:00,306.13,306.59,306.09,306.44,3608.0,302.915,303.3702,302.8754,303.2217,3608.0
2024-04-29 14:20:00,306.41,306.44,305.96,305.96,8390.0,303.1921,303.2217,302.7468,302.7468,8390.0
2024-04-29 14:25:00,306.05,306.19,305.89,305.9,4489.0,302.8358,302.9744,302.6775,302.6874,4489.0
2024-04-29 14:30:00,305.89,305.97,305.43,305.57,5534.0,302.6775,302.7567,302.2223,302.3609,5534.0
2024-04-29 14:35:00,305.71,305.98,305.63,305.92,3140.0,302.4994,302.7666,302.4202,302.7072,3140.0
2024-04-29 14:40:00,305.93,306.55,305.92,306.55,6351.0,302.7171,303.3306,302.7072,303.3306,6351.0
2024-04-29 14:45:00,306.57,307.01,306.33,306.89,21121.0,303.3504,303.7858,303.1129,303.667,21121.0
2024-04-29 14:50:00,306.94,307.09,306.88,307.08,7839.0,303.7165,303.8649,303.6571,303.855,7839.0
2024-04-29 14:55:00,307.09,307.35,306.89,307.35,16767.0,303.8649,304.1222,303.667,304.1222,16767.0
2024-04-29 15:00:00,307.25,307.26,305.92,306.19,11795.0,304.0232,304.0331,302.7072,302.9744,11795.0
2024-04-29 15:05:00,306.26,306.7,306.23,306.53,25455.0,303.0436,303.479,303.0139,303.3108,25455.0
2024-04-29 15:10:00,306.54,306.57,306.17,306.4,5757.0,303.3207,303.3504,302.9546,303.1822,5757.0
2024-04-29 15:15:00,306.48,306.54,306.11,306.18,6902.0,303.2613,303.3207,302.8952,302.9645,6902.0
2024-04-29 15:20:00,306.34,306.38,305.9,305.94,7182.0,303.1228,303.1624,302.6874,302.727,7182.0
2024-04-29 15:25:00,306.02,306.04,305.8,305.97,5908.0,302.8062,302.8259,302.5885,302.7567,5908.0
2024-04-29 15:30:00,305.94,305.95,305.5,305.77,8479.0,302.727,302.7369,302.2916,302.5588,8479.0
2024-04-29 15:35:00,305.85,306.09,305.64,306.06,9131.0,302.6379,302.8754,302.4301,302.8457,9131.0
2024-04-29 15:40:00,306.0,306.11,305.86,305.87,6450.0,302.7864,302.8952,302.6478,302.6577,6450.0
2024-04-29 15:45:00,305.9,306.39,305.82,305.82,10404.0,302.6874,303.1723,302.6083,302.6083,10404.0
2024-04-29 15:50:00,305.86,306.55,305.81,306.51,17799.0,302.6478,303.3306,302.5984,303.291,17799.0
2024-04-29 15:55:00,306.58,306.79,305.86,306.09,124790.0,303.3603,303.5681,302.6478,302.8754,124790.0
2024-04-30 09:30:00,305.32,305.32,304.21,305.0,14512.0,302.1135,302.1135,301.0152,301.7969,14512.0
2024-04-30 09:35:00,304.9,305.1,304.57,304.65,7669.0,301.6979,301.8958,301.3714,301.4505,7669.0
2024-04-30 09:40:00,304.64,304.8,304.25,304.72,3690.0,301.4406,301.599,301.0547,301.5198,3690.0
2024-04-30 09:45:00,304.72,304.85,303.93,304.55,9995.0,301.5198,301.6484,300.7381,301.3516,9995.0
2024-04-30 09:50:00,304.5,304.7,304.21,304.31,3268.0,301.3021,301.5,301.0152,301.1141,3268.0
2024-04-30 09:55:00,304.45,304.48,304.04,304.4,7044.0,301.2526,301.2823,300.8469,301.2032,7044.0
2024-04-30 10:00:00,304.31,304.66,304.11,304.51,7638.0,301.1141,301.4604,300.9162,301.312,7638.0
2024-04-30 10:05:00,304.56,304.87,304.41,304.41,5494.0,301.3615,301.6682,301.2131,301.2131,5494.0
2024-04-30 10:10:00,304.53,304.53,304.11,304.51,7640.0,301.3318,301.3318,300.9162,301.312,7640.0
2024-04-30 10:15:00,304.51,304.7,304.41,304.41,5649.0,301.312,301.5,301.2131,301.2131,5649.0
2024-04-30 10:20:00,304.5,305.02,304.49,304.88,8674.0,301.3021,301.8167,301.2922,301.6781,8674.0
2024-04-30 10:25:00,304.79,304.89,304.52,304.6,8197.0,301.5891,301.688,301.3219,301.4011,8197.0
2024-04-30 10:30:00,304.46,304.61,304.29,304.38,4449.0,301.2625,301.411,301.0943,301.1834,4449.0
2024-04-30 10:35:00,304.29,304.29,303.91,304.04,4384.0,301.0943,301.0943,300.7183,300.8469,4384.0
2024-04-30 10:40:00,304.02,304.41,303.97,304.4,15008.0,300.8272,301.2131,300.7777,301.2032,15008.0
2024-04-30 10:45:00,304.33,304.62,304.29,304.48,6787.0,301.1339,301.4209,301.0943,301.2823,6787.0
2024-04-30 10:50:00,304.54,304.54,304.01,304.17,6740.0,301.3417,301.3417,300.8173,300.9756,6740.0
2024-04-30 10:55:00,304.01,304.04,303.56,303.86,6267.0,300.8173,300.8469,300.372,300.6688,6267.0
2024-04-30 11:00:00,303.98,304.07,303.44,303.58,6318.0,300.7876,300.8766,300.2532,300.3918,6318.0
2024-04-30 11:05:00,303.51,303.79,303.36,303.47,6369.0,300.3225,300.5996,300.1741,300.2829,6369.0
2024-04-30 11:10:00,303.54,303.54,302.85,302.85,7304.0,300.3522,300.3522,299.6694,299.6694,7304.0
2024-04-30 11:15:00,302.84,302.97,302.65,302.65,3734.0,299.6595,299.7882,299.4715,299.4715,3734.0
2024-04-30 11:20:00,302.68,302.79,302.43,302.53,5686.0,299.5012,299.6101,299.2539,299.3528,5686.0
2024-04-30 11:25:00,302.5,302.93,302.49,302.8,6339.0,299.3231,299.7486,299.3132,299.62,6339.0
2024-04-30 11:30:00,302.73,302.87,302.51,302.82,9391.0,299.5507,299.6892,299.333,299.6398,9391.0
2024-04-30 11:35:00,302.82,302.91,302.56,302.57,3913.0,299.6398,299.7288,299.3825,299.3924,3913.0
2024-04-30 11:40:00,302.57,302.57,301.9,301.9,5833.0,299.3924,299.3924,298.7294,298.7294,5833.0
2024-04-30 11:45:00,301.89,302.56,301.81,302.56,8874.0,298.7195,299.3825,298.6404,299.3825,8874.0
2024-04-30 11:50:00,302.39,302.57,302.02,302.02,4270.0,299.2143,299.3924,298.8482,298.8482,4270.0
2024-04-30 11:55:00,301.99,302.27,301.99,302.15,5181.0,298.8185,299.0955,298.8185,298.9768,5181.0
2024-04-30 12:00:00,302.24,302.34,301.99,302.16,6285.0,299.0658,299.1648,298.8185,298.9867,6285.0
2024-04-30 12:05:00,302.21,302.21,301.93,302.09,6244.0,299.0362,299.0362,298.7591,298.9174,6244.0
2024-04-30 12:10:00,302.14,302.37,302.09,302.37,4060.0,298.9669,299.1945,298.9174,299.1945,4060.0
2024-04-30 12:15:00,302.42,302.47,302.17,302.42,4537.0,299.244,299.2934,298.9966,299.244,4537.0
2024-04-30 12:20:00,302.39,302.55,302.34,302.39,3774.0,299.2143,299.3726,299.1648,299.2143,3774.0
2024-04-30 12:25:00,302.36,302.4,301.9,301.96,9252.0,299.1846,299.2242,298.7294,298.7888,9252.0
2024-04-30 12:30:00,301.96,301.96,301.3,301.38,4208.0,298.7888,298.7888,298.1357,298.2149,4208.0
2024-04-30 12:35:00,301.43,301.72,301.32,301.61,5407.0,298.2644,298.5513,298.1555,298.4425,5407.0
2024-04-30 12:40:00,301.52,301.6,301.24,301.37,6962.0,298.3534,298.4326,298.0764,298.205,6962.0
2024-04-30 12:45:00,301.29,301.59,301.18,301.49,5606.0,298.1258,298.4227,298.017,298.3237,5606.0
2024-04-30 12:50:00,301.68,301.82,301.61,301.79,3705.0,298.5117,298.6503,298.4425,298.6206,3705.0
2024-04-30 12:55:00,301.71,301.99,301.64,301.88,5420.0,298.5414,298.8185,298.4722,298.7096,5420.0
2024-04-30 13:00:00,301.8,301.92,301.43,301.43,4563.0,298.6305,298.7492,298.2644,298.2644,4563.0
2024-04-30 13:05:00,301.41,301.62,301.23,301.62,4247.0,298.2446,298.4524,298.0665,298.4524,4247.0
2024-04-30 13:10:00,301.54,301.73,301.38,301.44,6970.0,298.3732,298.5612,298.2149,298.2743,6970.0
2024-04-30 13:15:00,301.38,301.65,301.18,301.58,6106.0,298.2149,298.482,298.017,298.4128,6106.0
2024-04-30 13:20:00,301.74,301.89,301.63,301.67,7913.0,298.5711,298.7195,298.4623,298.5018,7913.0
2024-04-30 13:25:00,301.71,301.81,301.6,301.61,1730.0,298.5414,298.6404,298.4326,298.4425,1730.0
2024-04-30 13:30:00,301.71,301.88,301.61,301.84,4974.0,298.5414,298.7096,298.4425,298.6701,4974.0
2024-04-30 13:35:00,301.84,302.03,301.71,301.74,6327.0,298.6701,298.8581,298.5414,298.5711,6327.0
2024-04-30 13:40:00,301.86,302.15,301.47,301.54,7211.0,298.6898,298.9768,298.3039,298.3732,7211.0
2024-04-30 13:45:00,301.54,301.82,301.54,301.81,6186.0,298.3732,298.6503,298.3732,298.6404,6186.0
2024-04-30 13:50:00,301.86,301.93,301.75,301.8,7235.0,298.6898,298.7591,298.581,298.6305,7235.0
2024-04-30 13:55:00,301.94,301.95,301.7,301.86,6251.0,298.769,298.7789,298.5315,298.6898,6251.0
2024-04-30 14:00:00,301.78,302.0,301.76,301.94,7021.0,298.6107,298.8284,298.5909,298.769,7021.0
2024-04-30 14:05:00,301.85,301.85,301.64,301.69,6921.0,298.6799,298.6799,298.4722,298.5216,6921.0
2024-04-30 14:10:00,301.69,301.81,301.42,301.54,6107.0,298.5216,298.6404,298.2545,298.3732,6107.0
2024-04-30 14:15:00,301.53,301.7,301.47,301.48,5818.0,298.3633,298.5315,298.3039,298.3138,5818.0
2024-04-30 14:20:00,301.53,301.63,301.4,301.49,7692.0,298.3633,298.4623,298.2347,298.3237,7692.0
2024-04-30 14:25:00,301.49,301.49,301.27,301.27,3049.0,298.3237,298.3237,298.106,298.106,3049.0
2024-04-30 14:30:00,301.28,301.7,301.21,301.7,4855.0,298.1159,298.5315,298.0467,298.5315,4855.0
2024-04-30 14:35:00,301.56,301.76,301.45,301.69,6634.0,298.393,298.5909,298.2841,298.5216,6634.0
2024-04-30 14:40:00,301.65,301.68,301.46,301.54,3884.0,298.482,298.5117,298.294,298.3732,3884.0
2024-04-30 14:45:00,301.62,301.62,301.17,301.18,6028.0,298.4524,298.4524,298.0071,298.017,6028.0
2024-04-30 14:50:00,301.15,301.15,300.83,300.84,4552.0,297.9873,297.9873,297.6707,297.6806,4552.0
2024-04-30 14:55:00,300.87,301.0,300.8,300.88,8650.0,297.7102,297.8389,297.641,297.7201,8650.0
2024-04-30 15:00:00,300.94,301.24,300.94,301.08,6608.0,297.7795,298.0764,297.7795,297.918,6608.0
2024-04-30 15:05:00,301.13,301.24,301.01,301.07,6014.0,297.9675,298.0764,297.8488,297.9081,6014.0
2024-04-30 15:10:00,301.1,301.15,301.0,301.1,8056.0,297.9378,297.9873,297.8389,297.9378,8056.0
2024-04-30 15:15:00,301.12,301.12,300.37,300.39,7705.0,297.9576,297.9576,297.2155,297.2353,7705.0
2024-04-30 15:20:00,300.42,300.61,300.27,300.28,8072.0,297.265,297.453,297.1165,297.1264,8072.0
2024-04-30 15:25:00,300.33,300.55,300.22,300.5,10268.0,297.1759,297.3936,297.0671,297.3441,10268.0
2024-04-30 15:30:00,300.5,300.7,300.44,300.63,10675.0,297.3441,297.542,297.2848,297.4728,10675.0
2024-04-30 15:35:00,300.59,300.6,300.17,300.32,10338.0,297.4332,297.4431,297.0176,297.166,10338.0
2024-04-30 15:40:00,300.32,300.58,300.09,300.18,14821.0,297.166,297.4233,296.9384,297.0275,14821.0
2024-04-30 15:45:00,300.16,300.36,299.97,300.19,25589.0,297.0077,297.2056,296.8197,297.0374,25589.0
2024-04-30 15:50:00,300.16,300.26,299.6,299.72,47815.0,297.0077,297.1066,296.4536,296.5723,47815.0
2024-04-30 15:55:00,299.74,300.03,299.11,299.47,144024.0,296.5921,296.8791,295.9687,296.3249,144024.0
2024-05-01 09:30:00,301.19,301.89,300.49,300.51,20045.0,298.0269,298.7195,297.3342,297.354,20045.0
2024-05-01 09:35:00,300.38,300.44,299.47,300.29,16719.0,297.2254,297.2848,296.3249,297.1363,16719.0
2024-05-01 09:40:00,300.29,300.56,299.69,299.69,3995.0,297.1363,297.4035,296.5426,296.5426,3995.0
2024-05-01 09:45:00,299.71,299.77,299.26,299.71,3934.0,296.5624,296.6218,296.1171,296.5624,3934.0
2024-05-01 09:50:00,299.72,300.17,299.37,299.88,7963.0,296.5723,297.0176,296.226,296.7306,7963.0
2024-05-01 09:55:00,299.72,299.88,299.45,299.66,8576.0,296.5723,296.7306,296.3051,296.5129,8576.0
2024-05-01 10:00:00,299.63,300.06,299.28,299.28,7897.0,296.4833,296.9087,296.1369,296.1369,7897.0
2024-05-01 10:05:00,299.53,299.87,299.33,299.33,4405.0,296.3843,296.7207,296.1864,296.1864,4405.0
2024-05-01 10:10:00,299.42,299.98,299.17,299.98,4706.0,296.2755,296.8296,296.0281,296.8296,4706.0
2024-05-01 10:15:00,300.16,300.41,299.71,299.86,8508.0,297.0077,297.2551,296.5624,296.7108,8508.0
2024-05-01 10:20:00,299.52,299.53,298.36,298.64,6914.0,296.3744,296.3843,295.2266,295.5037,6914.0
2024-05-01 10:25:00,298.62,299.21,298.58,299.11,6414.0,295.4839,296.0677,295.4443,295.9687,6414.0
2024-05-01 10:30:00,299.11,299.79,299.01,299.62,20263.0,295.9687,296.6416,295.8698,296.4734,20263.0
2024-05-01 10:35:00,299.63,300.34,299.56,299.92,24157.0,296.4833,297.1858,296.414,296.7702,24157.0
2024-05-01 10:40:00,299.88,300.01,299.54,300.0,9706.0,296.7306,296.8593,296.3942,296.8494,9706.0
2024-05-01 10:45:00,300.01,300.26,299.87,300.21,6976.0,296.8593,297.1066,296.7207,297.0572,6976.0
2024-05-01 10:50:00,300.21,300.79,300.2,300.67,6277.0,297.0572,297.6311,297.0473,297.5123,6277.0
2024-05-01 10:55:00,300.69,301.05,300.56,300.78,17316.0,297.5321,297.8883,297.4035,297.6212,17316.0
2024-05-01 11:00:00,300.78,300.78,300.41,300.54,6090.0,297.6212,297.6212,297.2551,297.3837,6090.0
2024-05-01 11:05:00,300.53,300.66,300.3,300.31,4367.0,297.3738,297.5024,297.1462,297.1561,4367.0
2024-05-01 11:10:00,300.26,300.41,300.17,300.18,11043.0,297.1066,297.2551,297.0176,297.0275,11043.0
2024-05-01 11:15:00,300.34,300.63,300.23,300.28,18027.0,297.1858,297.4728,297.077,297.1264,18027.0
2024-05-01 11:20:00,300.31,301.02,300.3,300.84,4108.0,297.1561,297.8587,297.1462,297.6806,4108.0
2024-05-01 11:25:00,301.05,301.2,300.72,300.76,5231.0,297.8883,298.0368,297.5618,297.6014,5231.0
2024-05-01 11:30:00,300.88,301.02,300.73,300.91,12329.0,297.7201,297.8587,297.5717,297.7498,12329.0
2024-05-01 11:35:00,300.89,300.93,300.54,300.89,6578.0,297.73,297.7696,297.3837,297.73,6578.0
2024-05-01 11:40:00,300.9,301.04,300.88,300.93,4918.0,297.7399,297.8785,297.7201,297.7696,4918.0
2024-05-01 11:45:00,300.94,301.35,300.59,300.59,5096.0,297.7795,298.1852,297.4332,297.4332,5096.0
2024-05-01 11:50:00,300.59,301.0,300.59,300.7,6333.0,297.4332,297.8389,297.4332,297.542,6333.0
2024-05-01 11:55:00,300.81,300.82,300.45,300.58,6247.0,297.6509,297.6608,297.2946,297.4233,6247.0
2024-05-01 12:00:00,300.54,300.71,300.43,300.59,5500.0,297.3837,297.5519,297.2749,297.4332,5500.0
2024-05-01 12:05:00,300.57,301.05,300.44,300.96,17968.0,297.4134,297.8883,297.2848,297.7993,17968.0
2024-05-01 12:10:00,300.88,301.69,300.88,301.69,5315.0,297.7201,298.5216,297.7201,298.5216,5315.0
2024-05-01 12:15:00,301.68,301.71,301.35,301.4,6203.0,298.5117,298.5414,298.1852,298.2347,6203.0
2024-05-01 12:20:00,301.44,301.93,301.3,301.69,19481.0,298.2743,298.7591,298.1357,298.5216,19481.0
2024-05-01 12:25:00,301.61,302.34,301.61,302.27,8575.0,298.4425,299.1648,298.4425,299.0955,8575.0
2024-05-01 12:30:00,302.41,302.41,301.71,302.07,38529.0,299.2341,299.2341,298.5414,298.8976,38529.0
2024-05-01 12:35:00,302.06,302.23,301.92,302.23,34069.0,298.8877,299.056,298.7492,299.056,34069.0
2024-05-01 12:40:00,302.06,302.09,301.85,301.99,7243.0,298.8877,298.9174,298.6799,298.8185,7243.0
2024-05-01 12:45:00,301.83,302.03,301.77,302.03,5266.0,298.6602,298.8581,298.6008,298.8581,5266.0
2024-05-01 12:50:00,302.15,302.15,301.79,302.07,4640.0,298.9768,298.9768,298.6206,298.8976,4640.0
2024-05-01 12:55:00,301.97,302.0,301.7,301.84,10231.0,298.7987,298.8284,298.5315,298.6701,10231.0
2024-05-01 13:00:00,301.85,301.85,301.51,301.51,4537.0,298.6799,298.6799,298.3435,298.3435,4537.0
2024-05-01 13:05:00,301.51,301.51,301.1,301.25,2464.0,298.3435,298.3435,297.9378,298.0862,2464.0
2024-05-01 13:10:00,301.38,301.39,301.04,301.28,4563.0,298.2149,298.2248,297.8785,298.1159,4563.0
2024-05-01 13:15:00,301.16,301.48,301.13,301.24,7500.0,297.9972,298.3138,297.9675,298.0764,7500.0
2024-05-01 13:20:00,301.38,301.92,301.24,301.92,2818.0,298.2149,298.7492,298.0764,298.7492,2818.0
2024-05-01 13:25:00,301.93,302.07,301.77,302.07,3631.0,298.7591,298.8976,298.6008,298.8976,3631.0
2024-05-01 13:30:00,302.06,302.3,302.06,302.25,1489.0,298.8877,299.1252,298.8877,299.0757,1489.0
2024-05-01 13:35:00,302.25,302.28,301.92,301.96,5832.0,299.0757,299.1054,298.7492,298.7888,5832.0
2024-05-01 13:40:00,301.93,301.96,301.66,301.88,5928.0,298.7591,298.7888,298.4919,298.7096,5928.0
2024-05-01 13:45:00,301.87,302.2,301.86,302.2,1756.0,298.6997,299.0263,298.6898,299.0263,1756.0
2024-05-01 13:50:00,302.11,302.61,301.98,302.61,7082.0,298.9372,299.432,298.8086,299.432,7082.0
2024-05-01 13:55:00,302.61,302.69,302.33,302.45,7311.0,299.432,299.5111,299.1549,299.2736,7311.0
2024-05-01 14:00:00,302.35,303.41,302.35,303.41,16694.0,299.1747,300.2236,299.1747,300.2236,16694.0
2024-05-01 14:05:00,303.43,303.46,302.8,302.81,12247.0,300.2434,300.273,299.62,299.6299,12247.0
2024-05-01 14:10:00,302.81,303.17,302.6,302.77,10484.0,299.6299,299.9861,299.4221,299.5903,10484.0
2024-05-01 14:15:00,302.78,302.99,302.43,302.65,6887.0,299.6002,299.808,299.2539,299.4715,6887.0
2024-05-01 14:20:00,302.65,302.86,302.39,302.39,6370.0,299.4715,299.6793,299.2143,299.2143,6370.0
2024-05-01 14:25:00,302.39,303.17,302.39,303.08,8587.0,299.2143,299.9861,299.2143,299.897,8587.0
2024-05-01 14:30:00,302.89,303.18,302.0,303.12,15588.0,299.709,299.996,298.8284,299.9366,15588.0
2024-05-01 14:35:00,302.94,303.92,301.86,303.92,9886.0,299.7585,300.7282,298.6898,300.7282,9886.0
2024-05-01 14:40:00,303.79,305.77,303.78,305.46,10300.0,300.5996,302.5588,300.5897,302.252,10300.0
2024-05-01 14:45:00,305.75,305.93,304.73,305.93,36690.0,302.539,302.7171,301.5297,302.7171,36690.0
2024-05-01 14:50:00,305.94,306.43,305.64,306.36,9799.0,302.727,303.2118,302.4301,303.1426,9799.0
2024-05-01 14:55:00,306.34,306.72,305.72,306.05,14249.0,303.1228,303.4988,302.5093,302.8358,14249.0
2024-05-01 15:00:00,306.32,307.35,306.32,306.78,28839.0,303.103,304.1222,303.103,303.5582,28839.0
2024-05-01 15:05:00,306.49,307.74,306.28,307.18,13743.0,303.2712,304.5081,303.0634,303.954,13743.0
2024-05-01 15:10:00,306.99,307.35,306.64,307.26,17617.0,303.766,304.1222,303.4196,304.0331,17617.0
2024-05-01 15:15:00,307.31,307.47,306.91,307.17,25120.0,304.0826,304.2409,303.6868,303.9441,25120.0
2024-05-01 15:20:00,307.26,307.4,306.57,307.34,22809.0,304.0331,304.1717,303.3504,304.1123,22809.0
2024-05-01 15:25:00,307.32,307.72,306.87,306.95,23001.0,304.0925,304.4883,303.6472,303.7264,23001.0
2024-05-01 15:30:00,306.79,306.91,305.97,306.44,23532.0,303.5681,303.6868,302.7567,303.2217,23532.0
2024-05-01 15:35:00,306.44,306.44,305.1,305.46,19595.0,303.2217,303.2217,301.8958,302.252,19595.0
2024-05-01 15:40:00,305.44,306.08,305.33,305.72,19529.0,302.2322,302.8655,302.1234,302.5093,19529.0
2024-05-01 15:45:00,305.71,305.99,304.69,304.88,38775.0,302.4994,302.7765,301.4901,301.6781,38775.0
2024-05-01 15:50:00,304.77,304.77,303.46,303.47,25927.0,301.5693,301.5693,300.273,300.2829,25927.0
2024-05-01 15:55:00,303.56,304.01,303.07,303.35,125010.0,300.372,300.8173,299.8871,300.1642,125010.0
2024-05-02 09:30:00,304.65,304.68,302.37,302.56,16942.0,301.4505,301.4802,299.1945,299.3825,16942.0
2024-05-02 09:35:00,302.11,303.13,302.11,302.87,6555.0,298.9372,299.9465,298.9372,299.6892,6555.0
2024-05-02 09:40:00,302.61,302.77,302.2,302.48,6731.0,299.432,299.5903,299.0263,299.3033,6731.0
2024-05-02 09:45:00,302.33,302.63,301.18,301.78,7837.0,299.1549,299.4518,298.017,298.6107,7837.0
2024-05-02 09:50:00,301.81,301.99,301.42,301.61,5375.0,298.6404,298.8185,298.2545,298.4425,5375.0
2024-05-02 09:55:00,301.61,302.26,301.36,301.58,9329.0,298.4425,299.0856,298.1951,298.4128,9329.0
2024-05-02 10:00:00,301.53,301.53,300.63,301.22,7348.0,298.3633,298.3633,297.4728,298.0566,7348.0
2024-05-02 10:05:00,301.34,301.62,301.15,301.22,8906.0,298.1753,298.4524,297.9873,298.0566,8906.0
2024-05-02 10:10:00,301.21,302.7,301.2,302.58,4600.0,298.0467,299.521,298.0368,299.4023,4600.0
2024-05-02 10:15:00,302.68,303.15,302.66,302.91,18115.0,299.5012,299.9663,299.4814,299.7288,18115.0
2024-05-02 10:20:00,302.82,303.76,302.8,303.3,7811.0,299.6398,300.5699,299.62,300.1147,7811.0
2024-05-02 10:25:00,303.4,303.73,303.31,303.64,4560.0,300.2137,300.5402,300.1246,300.4511,4560.0
2024-05-02 10:30:00,303.57,303.8,303.27,303.54,5075.0,300.3819,300.6095,300.085,300.3522,5075.0
2024-05-02 10:35:00,303.47,303.48,302.91,303.0,6144.0,300.2829,300.2928,299.7288,299.8179,6144.0
2024-05-02 10:40:00,303.1,303.1,302.57,302.77,11004.0,299.9168,299.9168,299.3924,299.5903,11004.0
2024-05-02 10:45:00,302.74,303.63,302.73,303.61,21293.0,299.5606,300.4413,299.5507,300.4215,21293.0
2024-05-02 10:50:00,303.59,304.17,303.48,304.06,8311.0,300.4017,300.9756,300.2928,300.8667,8311.0
2024-05-02 10:55:00,303.99,304.77,303.96,304.77,3904.0,300.7975,301.5693,300.7678,301.5693,3904.0
2024-05-02 11:00:00,304.51,304.85,304.3,304.3,6549.0,301.312,301.6484,301.1042,301.1042,6549.0
2024-05-02 11:05:00,304.43,304.85,304.36,304.78,12808.0,301.2328,301.6484,301.1636,301.5792,12808.0
2024-05-02 11:10:00,304.81,304.88,304.66,304.72,3094.0,301.6089,301.6781,301.4604,301.5198,3094.0
2024-05-02 11:15:00,304.78,304.88,304.24,304.88,24895.0,301.5792,301.6781,301.0448,301.6781,24895.0
2024-05-02 11:20:00,304.83,305.08,304.56,305.07,51894.0,301.6286,301.876,301.3615,301.8661,51894.0
2024-05-02 11:25:00,305.1,305.26,304.78,304.98,19309.0,301.8958,302.0541,301.5792,301.7771,19309.0
2024-05-02 11:30:00,304.98,305.07,304.51,304.9,14655.0,301.7771,301.8661,301.312,301.6979,14655.0
2024-05-02 11:35:00,304.98,305.07,304.46,304.46,7785.0,301.7771,301.8661,301.2625,301.2625,7785.0
2024-05-02 11:40:00,304.46,304.93,304.3,304.93,12703.0,301.2625,301.7276,301.1042,301.7276,12703.0
2024-05-02 11:45:00,304.82,305.13,304.78,305.0,9240.0,301.6188,301.9255,301.5792,301.7969,9240.0
2024-05-02 11:50:00,305.0,305.29,304.98,305.11,7599.0,301.7969,302.0838,301.7771,301.9057,7599.0
2024-05-02 11:55:00,305.23,305.34,305.0,305.05,4309.0,302.0244,302.1333,301.7969,301.8463,4309.0
2024-05-02 12:00:00,305.04,305.19,304.55,304.99,17376.0,301.8364,301.9849,301.3516,301.787,17376.0
2024-05-02 12:05:00,305.04,305.12,304.74,304.74,12966.0,301.8364,301.9156,301.5396,301.5396,12966.0
2024-05-02 12:10:00,304.73,304.85,304.08,304.08,5281.0,301.5297,301.6484,300.8865,300.8865,5281.0
2024-05-02 12:15:00,304.08,304.13,303.78,303.91,2734.0,300.8865,300.936,300.5897,300.7183,2734.0
2024-05-02 12:20:00,303.92,304.44,303.85,304.41,8734.0,300.7282,301.2427,300.6589,301.2131,8734.0
2024-05-02 12:25:00,304.43,304.43,304.18,304.19,8098.0,301.2328,301.2328,300.9855,300.9954,8098.0
2024-05-02 12:30:00,304.08,304.1,303.64,303.64,3662.0,300.8865,300.9063,300.4511,300.4511,3662.0
2024-05-02 12:35:00,303.6,303.75,303.31,303.75,4968.0,300.4116,300.56,300.1246,300.56,4968.0
2024-05-02 12:40:00,303.66,304.13,303.59,304.02,4199.0,300.4709,300.936,300.4017,300.8272,4199.0
2024-05-02 12:45:00,304.07,304.16,303.91,304.01,3105.0,300.8766,300.9657,300.7183,300.8173,3105.0
2024-05-02 12:50:00,304.03,304.47,304.03,304.28,6489.0,300.8371,301.2724,300.8371,301.0844,6489.0
2024-05-02 12:55:00,304.29,304.38,304.14,304.25,2963.0,301.0943,301.1834,300.9459,301.0547,2963.0
2024-05-02 13:00:00,304.39,304.57,304.36,304.54,2999.0,301.1933,301.3714,301.1636,301.3417,2999.0
2024-05-02 13:05:00,304.55,304.78,304.41,304.72,4948.0,301.3516,301.5792,301.2131,301.5198,4948.0
2024-05-02 13:10:00,304.65,305.06,304.64,304.95,10049.0,301.4505,301.8562,301.4406,301.7474,10049.0
2024-05-02 13:15:00,304.94,305.25,304.92,305.24,9177.0,301.7375,302.0442,301.7177,302.0343,9177.0
2024-05-02 13:20:00,305.24,305.53,305.2,305.53,7914.0,302.0343,302.3213,301.9948,302.3213,7914.0
2024-05-02 13:25:00,305.5,305.5,305.11,305.34,11093.0,302.2916,302.2916,301.9057,302.1333,11093.0
2024-05-02 13:30:00,305.43,305.54,305.14,305.24,9396.0,302.2223,302.3312,301.9354,302.0343,9396.0
2024-05-02 13:35:00,305.23,305.28,304.87,305.06,16530.0,302.0244,302.0739,301.6682,301.8562,16530.0
2024-05-02 13:40:00,305.09,305.16,304.84,305.06,4490.0,301.8859,301.9552,301.6385,301.8562,4490.0
2024-05-02 13:45:00,304.98,305.57,304.96,305.11,10243.0,301.7771,302.3609,301.7573,301.9057,10243.0
2024-05-02 13:50:00,305.08,305.23,305.0,305.0,5036.0,301.876,302.0244,301.7969,301.7969,5036.0
2024-05-02 13:55:00,305.0,305.38,305.0,305.38,8041.0,301.7969,302.1729,301.7969,302.1729,8041.0
2024-05-02 14:00:00,305.3,305.47,305.3,305.36,7408.0,302.0937,302.2619,302.0937,302.1531,7408.0
2024-05-02 14:05:00,305.43,305.95,305.43,305.86,4502.0,302.2223,302.7369,302.2223,302.6478,4502.0
2024-05-02 14:10:00,305.88,305.95,305.75,305.8,6278.0,302.6676,302.7369,302.539,302.5885,6278.0
2024-05-02 14:15:00,305.77,305.77,305.3,305.31,5487.0,302.5588,302.5588,302.0937,302.1036,5487.0
2024-05-02 14:20:00,305.36,305.47,305.18,305.32,5826.0,302.1531,302.2619,301.975,302.1135,5826.0
2024-05-02 14:25:00,305.38,305.7,305.3,305.7,5477.0,302.1729,302.4895,302.0937,302.4895,5477.0
2024-05-02 14:30:00,305.69,305.98,305.63,305.87,12871.0,302.4796,302.7666,302.4202,302.6577,12871.0
2024-05-02 14:35:00,305.94,306.07,305.64,305.72,4396.0,302.727,302.8556,302.4301,302.5093,4396.0
2024-05-02 14:40:00,305.69,305.89,305.64,305.64,5993.0,302.4796,302.6775,302.4301,302.4301,5993.0
2024-05-02 14:45:00,305.62,306.02,305.6,305.91,5586.0,302.4104,302.8062,302.3906,302.6973,5586.0
2024-05-02 14:50:00,305.96,306.09,305.84,305.84,6368.0,302.7468,302.8754,302.628,302.628,6368.0
2024-05-02 14:55:00,305.79,306.0,305.79,305.82,5274.0,302.5786,302.7864,302.5786,302.6083,5274.0
2024-05-02 15:00:00,305.81,305.88,305.42,305.55,6376.0,302.5984,302.6676,302.2125,302.3411,6376.0
2024-05-02 15:05:00,305.63,306.13,305.63,306.08,7469.0,302.4202,302.915,302.4202,302.8655,7469.0
2024-05-02 15:10:00,306.16,306.25,305.61,305.62,5327.0,302.9447,303.0337,302.4005,302.4104,5327.0
2024-05-02 15:15:00,305.57,305.74,305.12,305.36,6836.0,302.3609,302.5291,301.9156,302.1531,6836.0
2024-05-02 15:20:00,305.34,305.89,305.24,305.81,7947.0,302.1333,302.6775,302.0343,302.5984,7947.0
2024-05-02 15:25:00,305.69,305.69,305.47,305.56,8338.0,302.4796,302.4796,302.2619,302.351,8338.0
2024-05-02 15:30:00,305.49,305.49,304.72,304.81,10259.0,302.2817,302.2817,301.5198,301.6089,10259.0
2024-05-02 15:35:00,304.75,304.76,304.22,304.22,16412.0,301.5495,301.5594,301.0251,301.0251,16412.0
2024-05-02 15:40:00,304.44,304.51,303.82,303.88,13272.0,301.2427,301.312,300.6293,300.6886,13272.0
2024-05-02 15:45:00,303.82,304.07,303.6,303.61,23459.0,300.6293,300.8766,300.4116,300.4215,23459.0
2024-05-02 15:50:00,303.66,304.07,303.53,303.97,32714.0,300.4709,300.8766,300.3423,300.7777,32714.0
2024-05-02 15:55:00,304.05,304.52,303.75,304.38,87067.0,300.8568,301.3219,300.56,301.1834,87067.0
2024-05-03 09:30:00,315.45,315.57,311.01,314.79,82985.0,312.1371,312.2559,307.7437,311.484,82985.0
2024-05-03 09:35:00,314.63,314.8,313.8,314.26,29018.0,311.3257,311.4939,310.5044,310.9596,29018.0
2024-05-03 09:40:00,314.05,314.73,313.87,314.7,18902.0,310.7518,311.4247,310.5737,311.395,18902.0
2024-05-03 09:45:00,314.43,314.89,314.04,314.89,13199.0,311.1278,311.583,310.7419,311.583,13199.0
2024-05-03 09:50:00,314.45,315.02,314.1,314.82,26947.0,311.1476,311.7116,310.8013,311.5137,26947.0
2024-05-03 09:55:00,314.84,315.35,314.18,314.21,34413.0,311.5335,312.0382,310.8805,310.9101,34413.0
2024-05-03 10:00:00,314.54,314.91,313.64,314.81,48639.0,311.2367,311.6028,310.3461,311.5038,48639.0
2024-05-03 10:05:00,314.91,315.02,313.62,313.74,25641.0,311.6028,311.7116,310.3263,310.4451,25641.0
2024-05-03 10:10:00,313.76,313.9,312.99,313.71,21876.0,310.4649,310.6034,309.703,310.4154,21876.0
2024-05-03 10:15:00,313.85,314.62,313.61,314.43,15293.0,310.5539,311.3158,310.3164,311.1278,15293.0
2024-05-03 10:20:00,314.57,314.71,313.73,314.25,18130.0,311.2664,311.4049,310.4352,310.9497,18130.0
2024-05-03 10:25:00,314.23,314.75,313.68,314.53,20568.0,310.9299,311.4445,310.3857,311.2268,20568.0
2024-05-03 10:30:00,314.52,314.65,313.44,313.49,17243.0,311.2169,311.3455,310.1482,310.1977,17243.0
2024-05-03 10:35:00,313.28,313.67,312.86,313.56,15431.0,309.9899,310.3758,309.5743,310.267,15431.0
2024-05-03 10:40:00,313.56,314.02,313.2,314.01,14928.0,310.267,310.7221,309.9107,310.7122,14928.0
2024-05-03 10:45:00,313.94,314.07,313.45,313.59,12412.0,310.643,310.7716,310.1581,310.2967,12412.0
2024-05-03 10:50:00,313.59,313.59,312.37,312.48,13382.0,310.2967,310.2967,309.0895,309.1983,13382.0
2024-05-03 10:55:00,312.53,312.82,312.26,312.34,11549.0,309.2478,309.5347,308.9806,309.0598,11549.0
2024-05-03 11:00:00,312.3,312.66,312.29,312.41,13278.0,309.0202,309.3764,309.0103,309.129,13278.0
2024-05-03 11:05:00,312.41,312.95,311.94,312.11,15758.0,309.129,309.6634,308.664,308.8322,15758.0
2024-05-03 11:10:00,312.22,312.3,311.9,312.09,7921.0,308.941,309.0202,308.6244,308.8124,7921.0
2024-05-03 11:15:00,311.99,312.3,311.8,312.07,8097.0,308.7135,309.0202,308.5254,308.7926,8097.0
2024-05-03 11:20:00,311.95,312.45,311.92,312.31,8079.0,308.6739,309.1686,308.6442,309.0301,8079.0
2024-05-03 11:25:00,312.34,312.5,312.24,312.43,6730.0,309.0598,309.2181,308.9608,309.1488,6730.0
2024-05-03 11:30:00,312.5,312.98,312.32,312.98,13921.0,309.2181,309.6931,309.04,309.6931,13921.0
2024-05-03 11:35:00,313.0,313.01,312.29,312.46,8014.0,309.7128,309.7227,309.0103,309.1785,8014.0
2024-05-03 11:40:00,312.3,312.5,312.18,312.18,6231.0,309.0202,309.2181,308.9015,308.9015,6231.0
2024-05-03 11:45:00,312.14,312.24,311.57,311.88,12961.0,308.8619,308.9608,308.2979,308.6046,12961.0
2024-05-03 11:50:00,312.01,312.26,311.97,312.24,4162.0,308.7332,308.9806,308.6937,308.9608,4162.0
2024-05-03 11:55:00,312.34,312.52,312.16,312.38,9549.0,309.0598,309.2379,308.8817,309.0994,9549.0
2024-05-03 12:00:00,312.25,312.39,312.0,312.11,9321.0,308.9707,309.1093,308.7233,308.8322,9321.0
2024-05-03 12:05:00,312.04,312.2,312.0,312.19,5139.0,308.7629,308.9212,308.7233,308.9114,5139.0
2024-05-03 12:10:00,312.25,312.49,312.16,312.39,10272.0,308.9707,309.2082,308.8817,309.1093,10272.0
2024-05-03 12:15:00,312.51,312.75,312.48,312.75,9098.0,309.228,309.4655,309.1983,309.4655,9098.0
2024-05-03 12:20:00,312.75,312.97,312.54,312.93,8429.0,309.4655,309.6832,309.2577,309.6436,8429.0
2024-05-03 12:25:00,312.98,313.11,312.74,312.98,9158.0,309.6931,309.8217,309.4556,309.6931,9158.0
2024-05-03 12:30:00,312.98,313.38,312.92,313.26,9557.0,309.6931,310.0889,309.6337,309.9701,9557.0
2024-05-03 12:35:00,313.18,313.28,312.98,313.22,7992.0,309.891,309.9899,309.6931,309.9305,7992.0
2024-05-03 12:40:00,313.23,313.33,313.11,313.17,8569.0,309.9404,310.0394,309.8217,309.8811,8569.0
2024-05-03 12:45:00,313.11,313.43,313.04,313.17,19925.0,309.8217,310.1383,309.7524,309.8811,19925.0
2024-05-03 12:50:00,313.23,313.23,312.48,312.57,4064.0,309.9404,309.9404,309.1983,309.2874,4064.0
2024-05-03 12:55:00,312.5,312.5,312.1,312.24,5923.0,309.2181,309.2181,308.8223,308.9608,5923.0
2024-05-03 13:00:00,312.21,312.52,312.19,312.43,7352.0,308.9311,309.2379,308.9114,309.1488,7352.0
2024-05-03 13:05:00,312.34,312.66,312.23,312.61,6363.0,309.0598,309.3764,308.9509,309.3269,6363.0
2024-05-03 13:10:00,312.57,312.67,312.13,312.13,9687.0,309.2874,309.3863,308.852,308.852,9687.0
2024-05-03 13:15:00,312.12,312.34,311.73,311.87,8228.0,308.8421,309.0598,308.4562,308.5947,8228.0
2024-05-03 13:20:00,311.93,311.93,311.58,311.59,3535.0,308.6541,308.6541,308.3078,308.3177,3535.0
2024-05-03 13:25:00,311.66,311.85,311.57,311.73,7106.0,308.3869,308.5749,308.2979,308.4562,7106.0
2024-05-03 13:30:00,311.82,311.87,311.3,311.59,8295.0,308.5452,308.5947,308.0307,308.3177,8295.0
2024-05-03 13:35:00,311.54,311.95,311.54,311.94,3819.0,308.2682,308.6739,308.2682,308.664,3819.0
2024-05-03 13:40:00,312.04,312.34,311.93,312.04,9573.0,308.7629,309.0598,308.6541,308.7629,9573.0
2024-05-03 13:45:00,311.93,312.13,311.89,311.89,6569.0,308.6541,308.852,308.6145,308.6145,6569.0
2024-05-03 13:50:00,311.96,312.09,311.89,312.04,13387.0,308.6838,308.8124,308.6145,308.7629,13387.0
2024-05-03 13:55:00,312.02,312.17,311.86,312.03,8131.0,308.7431,308.8916,308.5848,308.753,8131.0
2024-05-03 14:00:00,312.04,312.09,311.7,311.71,5299.0,308.7629,308.8124,308.4265,308.4364,5299.0
2024-05-03 14:05:00,311.7,311.92,311.52,311.72,6001.0,308.4265,308.6442,308.2484,308.4463,6001.0
2024-05-03 14:10:00,311.81,311.82,311.08,311.18,9224.0,308.5353,308.5452,307.813,307.912,9224.0
2024-05-03 14:15:00,311.08,311.39,311.05,311.29,8778.0,307.813,308.1198,307.7833,308.0208,8778.0
2024-05-03 14:20:00,311.3,311.79,311.2,311.31,20510.0,308.0307,308.5156,307.9318,308.0406,20510.0
2024-05-03 14:25:00,311.35,311.35,311.07,311.15,4957.0,308.0802,308.0802,307.8031,307.8823,4957.0
2024-05-03 14:30:00,311.13,311.46,311.12,311.35,11669.0,307.8625,308.189,307.8526,308.0802,11669.0
2024-05-03 14:35:00,311.38,311.47,311.05,311.06,5139.0,308.1099,308.1989,307.7833,307.7932,5139.0
2024-05-03 14:40:00,310.95,311.46,310.95,311.45,6116.0,307.6844,308.189,307.6844,308.1791,6116.0
2024-05-03 14:45:00,311.47,311.51,311.25,311.42,9188.0,308.1989,308.2385,307.9812,308.1494,9188.0
2024-05-03 14:50:00,311.47,311.58,311.35,311.41,7774.0,308.1989,308.3078,308.0802,308.1395,7774.0
2024-05-03 14:55:00,311.41,311.54,311.2,311.2,7476.0,308.1395,308.2682,307.9318,307.9318,7476.0
2024-05-03 15:00:00,311.29,311.64,311.19,311.63,7509.0,308.0208,308.3671,307.9219,308.3572,7509.0
2024-05-03 15:05:00,311.63,312.0,311.52,311.52,11880.0,308.3572,308.7233,308.2484,308.2484,11880.0
2024-05-03 15:10:00,311.67,311.72,311.28,311.54,10803.0,308.3968,308.4463,308.0109,308.2682,10803.0
2024-05-03 15:15:00,311.56,311.71,311.18,311.36,8062.0,308.288,308.4364,307.912,308.0901,8062.0
2024-05-03 15:20:00,311.37,311.66,311.37,311.47,10152.0,308.1,308.3869,308.1,308.1989,10152.0
2024-05-03 15:25:00,311.58,311.98,311.22,311.88,13944.0,308.3078,308.7036,307.9515,308.6046,13944.0
2024-05-03 15:30:00,311.72,311.79,311.27,311.27,9702.0,308.4463,308.5156,308.001,308.001,9702.0
2024-05-03 15:35:00,311.35,311.81,311.23,311.23,13844.0,308.0802,308.5353,307.9614,307.9614,13844.0
2024-05-03 15:40:00,311.3,311.46,311.08,311.3,10018.0,308.0307,308.189,307.813,308.0307,10018.0
2024-05-03 15:45:00,311.22,311.43,311.05,311.16,15611.0,307.9515,308.1593,307.7833,307.8922,15611.0
2024-05-03 15:50:00,311.26,311.77,311.2,311.64,31168.0,307.9911,308.4958,307.9318,308.3671,31168.0
2024-05-03 15:55:00,311.6,311.71,311.09,311.34,99873.0,308.3275,308.4364,307.8229,308.0703,99873.0
2024-05-06 09:30:00,313.64,314.43,311.66,314.36,33253.0,310.3461,311.1278,308.3869,311.0586,33253.0
2024-05-06 09:35:00,314.28,314.34,311.81,313.67,18336.0,310.9794,311.0388,308.5353,310.3758,18336.0
2024-05-06 09:40:00,313.2,314.06,312.35,314.06,11732.0,309.9107,310.7617,309.0697,310.7617,11732.0
2024-05-06 09:45:00,314.04,314.47,313.45,314.35,3307.0,310.7419,311.1674,310.1581,311.0487,3307.0
2024-05-06 09:50:00,314.15,314.19,313.29,313.73,7615.0,310.8508,310.8903,309.9998,310.4352,7615.0
2024-05-06 09:55:00,313.86,313.86,313.22,313.59,16350.0,310.5638,310.5638,309.9305,310.2967,16350.0
2024-05-06 10:00:00,313.59,314.13,313.39,314.03,9578.0,310.2967,310.831,310.0988,310.732,9578.0
2024-05-06 10:05:00,313.87,314.23,313.75,314.16,10395.0,310.5737,310.9299,310.455,310.8607,10395.0
2024-05-06 10:10:00,314.04,314.48,314.02,314.17,3915.0,310.7419,311.1773,310.7221,310.8706,3915.0
2024-05-06 10:15:00,314.31,314.49,313.86,313.95,21918.0,311.0091,311.1872,310.5638,310.6529,21918.0
2024-05-06 10:20:00,313.94,314.0,313.49,313.87,12308.0,310.643,310.7023,310.1977,310.5737,12308.0
2024-05-06 10:25:00,313.87,314.0,313.53,313.79,8368.0,310.5737,310.7023,310.2373,310.4946,8368.0
2024-05-06 10:30:00,313.98,313.99,313.6,313.6,3160.0,310.6826,310.6924,310.3065,310.3065,3160.0
2024-05-06 10:35:00,313.87,313.87,313.39,313.39,4591.0,310.5737,310.5737,310.0988,310.0988,4591.0
2024-05-06 10:40:00,313.4,313.81,313.11,313.25,6905.0,310.1086,310.5143,309.8217,309.9602,6905.0
2024-05-06 10:45:00,313.11,313.36,313.0,313.36,7345.0,309.8217,310.0691,309.7128,310.0691,7345.0
2024-05-06 10:50:00,313.46,313.53,313.21,313.21,7083.0,310.168,310.2373,309.9206,309.9206,7083.0
2024-05-06 10:55:00,313.37,313.88,313.25,313.72,8119.0,310.079,310.5836,309.9602,310.4253,8119.0
2024-05-06 11:00:00,313.6,313.74,313.37,313.44,4338.0,310.3065,310.4451,310.079,310.1482,4338.0
2024-05-06 11:05:00,313.37,313.65,313.34,313.65,4953.0,310.079,310.356,310.0493,310.356,4953.0
2024-05-06 11:10:00,313.5,313.74,313.43,313.53,6822.0,310.2076,310.4451,310.1383,310.2373,6822.0
2024-05-06 11:15:00,313.52,313.58,313.18,313.49,5976.0,310.2274,310.2868,309.891,310.1977,5976.0
2024-05-06 11:20:00,313.39,313.51,313.07,313.25,7626.0,310.0988,310.2175,309.7821,309.9602,7626.0
2024-05-06 11:25:00,313.23,313.46,312.99,313.46,7375.0,309.9404,310.168,309.703,310.168,7375.0
2024-05-06 11:30:00,313.42,313.59,313.37,313.51,5727.0,310.1284,310.2967,310.079,310.2175,5727.0
2024-05-06 11:35:00,313.64,313.73,313.46,313.55,5067.0,310.3461,310.4352,310.168,310.2571,5067.0
2024-05-06 11:40:00,313.67,313.72,313.56,313.65,4482.0,310.3758,310.4253,310.267,310.356,4482.0
2024-05-06 11:45:00,313.73,313.73,313.4,313.41,13615.0,310.4352,310.4352,310.1086,310.1185,13615.0
2024-05-06 11:50:00,313.39,313.51,313.34,313.44,6695.0,310.0988,310.2175,310.0493,310.1482,6695.0
2024-05-06 11:55:00,313.47,313.55,313.35,313.48,5580.0,310.1779,310.2571,310.0592,310.1878,5580.0
2024-05-06 12:00:00,313.46,313.46,313.26,313.29,5706.0,310.168,310.168,309.9701,309.9998,5706.0
2024-05-06 12:05:00,313.34,313.72,313.34,313.5,6144.0,310.0493,310.4253,310.0493,310.2076,6144.0
2024-05-06 12:10:00,313.52,313.67,313.51,313.67,3669.0,310.2274,310.3758,310.2175,310.3758,3669.0
2024-05-06 12:15:00,313.68,313.79,313.52,313.73,9496.0,310.3857,310.4946,310.2274,310.4352,9496.0
2024-05-06 12:20:00,313.81,314.02,313.56,314.02,9168.0,310.5143,310.7221,310.267,310.7221,9168.0
2024-05-06 12:25:00,314.06,314.15,313.99,314.02,7884.0,310.7617,310.8508,310.6924,310.7221,7884.0
2024-05-06 12:30:00,314.08,314.26,314.01,314.26,5027.0,310.7815,310.9596,310.7122,310.9596,5027.0
2024-05-06 12:35:00,314.33,314.46,314.31,314.4,2804.0,311.0289,311.1575,311.0091,311.0981,2804.0
2024-05-06 12:40:00,314.46,314.46,313.89,313.89,5333.0,311.1575,311.1575,310.5935,310.5935,5333.0
2024-05-06 12:45:00,313.99,314.52,313.99,314.0,6501.0,310.6924,311.2169,310.6924,310.7023,6501.0
2024-05-06 12:50:00,314.08,314.13,313.92,314.05,5092.0,310.7815,310.831,310.6232,310.7518,5092.0
2024-05-06 12:55:00,314.09,314.36,314.09,314.28,6689.0,310.7914,311.0586,310.7914,310.9794,6689.0
2024-05-06 13:00:00,314.33,314.64,314.33,314.61,3703.0,311.0289,311.3356,311.0289,311.3059,3703.0
2024-05-06 13:05:00,314.58,314.67,314.34,314.57,3040.0,311.2763,311.3653,311.0388,311.2664,3040.0
2024-05-06 13:10:00,314.37,314.44,314.31,314.33,400.0,311.0685,311.1377,311.0091,311.0289,400.0
2024-05-06 13:15:00,314.46,314.55,314.29,314.35,3487.0,311.1575,311.2466,310.9893,311.0487,3487.0
2024-05-06 13:20:00,314.42,314.53,314.4,314.47,2398.0,311.1179,311.2268,311.0981,311.1674,2398.0
2024-05-06 13:25:00,314.39,314.48,314.31,314.41,6144.0,311.0882,311.1773,311.0091,311.108,6144.0
2024-05-06 13:30:00,314.47,314.64,314.47,314.57,1723.0,311.1674,311.3356,311.1674,311.2664,1723.0
2024-05-06 13:35:00,314.57,314.57,313.99,313.99,6439.0,311.2664,311.2664,310.6924,310.6924,6439.0
2024-05-06 13:40:00,314.08,314.17,313.92,314.12,4341.0,310.7815,310.8706,310.6232,310.8211,4341.0
2024-05-06 13:45:00,314.19,314.2,313.91,313.99,5321.0,310.8903,310.9002,310.6133,310.6924,5321.0
2024-05-06 13:50:00,314.02,314.09,313.89,314.0,8308.0,310.7221,310.7914,310.5935,310.7023,8308.0
2024-05-06 13:55:00,313.93,314.11,313.81,313.97,1722.0,310.6331,310.8112,310.5143,310.6727,1722.0
2024-05-06 14:00:00,313.96,314.2,313.86,314.13,4918.0,310.6628,310.9002,310.5638,310.831,4918.0
2024-05-06 14:05:00,314.17,314.27,313.99,314.27,8187.0,310.8706,310.9695,310.6924,310.9695,8187.0
2024-05-06 14:10:00,314.14,314.41,314.14,314.41,2858.0,310.8409,311.108,310.8409,311.108,2858.0
2024-05-06 14:15:00,314.39,314.49,314.28,314.49,1473.0,311.0882,311.1872,310.9794,311.1872,1473.0
2024-05-06 14:20:00,314.51,314.87,314.29,314.72,9772.0,311.207,311.5632,310.9893,311.4148,9772.0
2024-05-06 14:25:00,314.79,314.96,314.65,314.65,3227.0,311.484,311.6523,311.3455,311.3455,3227.0
2024-05-06 14:30:00,314.77,315.0,314.77,314.97,5776.0,311.4643,311.6918,311.4643,311.6622,5776.0
2024-05-06 14:35:00,314.95,315.11,314.88,315.11,7793.0,311.6424,311.8007,311.5731,311.8007,7793.0
2024-05-06 14:40:00,315.05,315.07,314.81,314.92,5242.0,311.7413,311.7611,311.5038,311.6127,5242.0
2024-05-06 14:45:00,314.99,315.07,314.85,314.91,7063.0,311.6819,311.7611,311.5434,311.6028,7063.0
2024-05-06 14:50:00,314.91,315.05,314.85,315.0,2833.0,311.6028,311.7413,311.5434,311.6918,2833.0
2024-05-06 14:55:00,315.04,315.07,314.67,314.67,3821.0,311.7314,311.7611,311.3653,311.3653,3821.0
2024-05-06 15:00:00,314.66,315.07,314.65,315.03,5297.0,311.3554,311.7611,311.3455,311.7215,5297.0
2024-05-06 15:05:00,315.08,315.17,314.84,314.94,7798.0,311.771,311.8601,311.5335,311.6325,7798.0
2024-05-06 15:10:00,314.95,314.97,314.78,314.91,5215.0,311.6424,311.6622,311.4742,311.6028,5215.0
2024-05-06 15:15:00,314.91,314.94,314.68,314.94,10204.0,311.6028,311.6325,311.3752,311.6325,10204.0
2024-05-06 15:20:00,314.94,315.17,314.92,315.1,4820.0,311.6325,311.8601,311.6127,311.7908,4820.0
2024-05-06 15:25:00,315.07,315.17,314.94,315.0,6867.0,311.7611,311.8601,311.6325,311.6918,6867.0
2024-05-06 15:30:00,315.0,315.14,314.87,315.0,8482.0,311.6918,311.8304,311.5632,311.6918,8482.0
2024-05-06 15:35:00,314.99,315.13,314.94,315.11,13610.0,311.6819,311.8205,311.6325,311.8007,13610.0
2024-05-06 15:40:00,315.1,315.23,315.05,315.1,10244.0,311.7908,311.9194,311.7413,311.7908,10244.0
2024-05-06 15:45:00,315.1,315.1,314.76,314.93,10485.0,311.7908,311.7908,311.4544,311.6226,10485.0
2024-05-06 15:50:00,314.92,315.09,314.6,314.99,26804.0,311.6127,311.7809,311.296,311.6819,26804.0
2024-05-06 15:55:00,314.98,315.49,314.64,315.02,113572.0,311.6721,312.1767,311.3356,311.7116,113572.0
2024-05-07 09:30:00,315.33,316.87,314.58,316.72,20627.0,312.0184,313.5422,311.2763,313.3938,20627.0
2024-05-07 09:35:00,316.63,317.16,316.27,317.01,12157.0,313.3047,313.8292,312.9485,313.6807,12157.0
2024-05-07 09:40:00,316.71,317.29,316.57,316.94,7670.0,313.3839,313.9578,313.2454,313.6115,7670.0
2024-05-07 09:45:00,316.85,317.06,316.18,316.38,15962.0,313.5224,313.7302,312.8595,313.0573,15962.0
2024-05-07 09:50:00,316.53,316.92,316.53,316.85,3895.0,313.2058,313.5917,313.2058,313.5224,3895.0
2024-05-07 09:55:00,316.91,317.71,316.91,317.42,19945.0,313.5818,314.3734,313.5818,314.0864,19945.0
2024-05-07 10:00:00,317.66,318.16,317.1,317.1,12649.0,314.3239,314.8187,313.7698,313.7698,12649.0
2024-05-07 10:05:00,317.13,317.47,316.91,317.03,17918.0,313.7995,314.1359,313.5818,313.7005,17918.0
2024-05-07 10:10:00,317.18,317.27,316.88,317.27,9069.0,313.8489,313.938,313.5521,313.938,9069.0
2024-05-07 10:15:00,317.28,317.71,317.0,317.65,5300.0,313.9479,314.3734,313.6708,314.314,5300.0
2024-05-07 10:20:00,317.54,317.79,316.84,317.37,8347.0,314.2052,314.4525,313.5125,314.037,8347.0
2024-05-07 10:25:00,317.4,317.9,317.35,317.9,1529.0,314.0666,314.5614,314.0172,314.5614,1529.0
2024-05-07 10:30:00,317.79,318.17,317.65,318.16,4480.0,314.4525,314.8286,314.314,314.8187,4480.0
2024-05-07 10:35:00,318.0,318.0,317.72,317.78,9731.0,314.6603,314.6603,314.3833,314.4426,9731.0
2024-05-07 10:40:00,317.78,317.89,317.28,317.28,16340.0,314.4426,314.5515,313.9479,313.9479,16340.0
2024-05-07 10:45:00,317.29,317.71,317.08,317.66,9856.0,313.9578,314.3734,313.75,314.3239,9856.0
2024-05-07 10:50:00,317.72,317.86,317.59,317.75,2543.0,314.3833,314.5218,314.2546,314.413,2543.0
2024-05-07 10:55:00,317.62,318.05,317.25,317.41,14035.0,314.2843,314.7098,313.9182,314.0765,14035.0
2024-05-07 11:00:00,317.46,317.77,317.46,317.53,5581.0,314.126,314.4328,314.126,314.1953,5581.0
2024-05-07 11:05:00,317.52,317.74,317.4,317.44,3458.0,314.1854,314.4031,314.0666,314.1062,3458.0
2024-05-07 11:10:00,317.36,317.71,317.36,317.49,2459.0,314.0271,314.3734,314.0271,314.1557,2459.0
2024-05-07 11:15:00,317.58,317.83,317.23,317.38,14307.0,314.2447,314.4921,313.8984,314.0468,14307.0
2024-05-07 11:20:00,317.38,317.87,317.18,317.79,7128.0,314.0468,314.5317,313.8489,314.4525,7128.0
2024-05-07 11:25:00,317.87,318.27,317.76,318.19,9938.0,314.5317,314.9275,314.4229,314.8483,9938.0
2024-05-07 11:30:00,318.19,318.38,318.04,318.13,5410.0,314.8483,315.0363,314.6999,314.789,5410.0
2024-05-07 11:35:00,318.22,318.53,318.19,318.53,2083.0,314.878,315.1848,314.8483,315.1848,2083.0
2024-05-07 11:40:00,318.5,318.53,318.36,318.44,2082.0,315.1551,315.1848,315.0166,315.0957,2082.0
2024-05-07 11:45:00,318.42,318.42,317.88,317.96,8438.0,315.0759,315.0759,314.5416,314.6208,8438.0
2024-05-07 11:50:00,317.96,318.38,317.9,318.38,4209.0,314.6208,315.0363,314.5614,315.0363,4209.0
2024-05-07 11:55:00,318.26,318.61,318.19,318.32,9529.0,314.9176,315.2639,314.8483,314.977,9529.0
2024-05-07 12:00:00,318.32,318.48,318.27,318.45,3678.0,314.977,315.1353,314.9275,315.1056,3678.0
2024-05-07 12:05:00,318.39,318.57,318.28,318.31,7446.0,315.0462,315.2244,314.9374,314.9671,7446.0
2024-05-07 12:10:00,318.34,318.48,318.24,318.31,9556.0,314.9968,315.1353,314.8978,314.9671,9556.0
2024-05-07 12:15:00,318.4,318.47,318.25,318.46,4513.0,315.0561,315.1254,314.9077,315.1155,4513.0
2024-05-07 12:20:00,318.37,318.69,318.34,318.69,5244.0,315.0265,315.3431,314.9968,315.3431,5244.0
2024-05-07 12:25:00,318.69,319.08,318.66,318.99,6523.0,315.3431,315.729,315.3134,315.6399,6523.0
2024-05-07 12:30:00,318.98,319.19,318.97,318.99,10326.0,315.63,315.8378,315.6201,315.6399,10326.0
2024-05-07 12:35:00,318.98,318.98,318.74,318.88,5845.0,315.63,315.63,315.3926,315.5311,5845.0
2024-05-07 12:40:00,318.81,319.03,318.38,318.51,15529.0,315.4618,315.6795,315.0363,315.165,15529.0
2024-05-07 12:45:00,318.5,318.54,318.29,318.43,3387.0,315.1551,315.1947,314.9473,315.0858,3387.0
2024-05-07 12:50:00,318.5,318.51,318.23,318.34,9384.0,315.1551,315.165,314.8879,314.9968,9384.0
2024-05-07 12:55:00,318.38,318.82,318.38,318.78,2800.0,315.0363,315.4717,315.0363,315.4321,2800.0
2024-05-07 13:00:00,318.72,319.13,318.72,318.77,13526.0,315.3728,315.7785,315.3728,315.4222,13526.0
2024-05-07 13:05:00,318.74,319.01,318.61,318.88,7697.0,315.3926,315.6597,315.2639,315.5311,7697.0
2024-05-07 13:10:00,318.91,319.08,318.73,318.75,3098.0,315.5608,315.729,315.3827,315.4025,3098.0
2024-05-07 13:15:00,318.68,318.81,318.58,318.58,3530.0,315.3332,315.4618,315.2342,315.2342,3530.0
2024-05-07 13:20:00,318.62,318.77,318.56,318.68,4830.0,315.2738,315.4222,315.2145,315.3332,4830.0
2024-05-07 13:25:00,318.68,318.8,318.24,318.37,12754.0,315.3332,315.4519,314.8978,315.0265,12754.0
2024-05-07 13:30:00,318.38,318.89,318.31,318.44,16281.0,315.0363,315.541,314.9671,315.0957,16281.0
2024-05-07 13:35:00,318.5,318.84,318.36,318.62,6598.0,315.1551,315.4915,315.0166,315.2738,6598.0
2024-05-07 13:40:00,318.59,318.81,318.49,318.81,4345.0,315.2441,315.4618,315.1452,315.4618,4345.0
2024-05-07 13:45:00,318.79,318.81,318.3,318.3,6241.0,315.442,315.4618,314.9572,314.9572,6241.0
2024-05-07 13:50:00,318.22,318.38,317.87,318.16,8603.0,314.878,315.0363,314.5317,314.8187,8603.0
2024-05-07 13:55:00,318.15,318.28,317.94,317.99,6672.0,314.8088,314.9374,314.601,314.6504,6672.0
2024-05-07 14:00:00,317.89,318.51,317.89,318.51,4257.0,314.5515,315.165,314.5515,315.165,4257.0
2024-05-07 14:05:00,318.44,318.58,318.4,318.48,9013.0,315.0957,315.2342,315.0561,315.1353,9013.0
2024-05-07 14:10:00,318.53,319.15,318.52,319.02,12272.0,315.1848,315.7983,315.1749,315.6696,12272.0
2024-05-07 14:15:00,318.95,319.23,318.95,319.05,7827.0,315.6004,315.8774,315.6004,315.6993,7827.0
2024-05-07 14:20:00,319.13,319.32,318.95,319.06,8202.0,315.7785,315.9665,315.6004,315.7092,8202.0
2024-05-07 14:25:00,319.07,319.32,319.05,319.28,10375.0,315.7191,315.9665,315.6993,315.9269,10375.0
2024-05-07 14:30:00,319.19,319.36,319.04,319.36,18225.0,315.8378,316.0061,315.6894,316.0061,18225.0
2024-05-07 14:35:00,319.4,319.51,319.29,319.34,8305.0,316.0456,316.1545,315.9368,315.9863,8305.0
2024-05-07 14:40:00,319.39,319.49,319.29,319.49,7546.0,316.0357,316.1347,315.9368,316.1347,7546.0
2024-05-07 14:45:00,319.44,319.45,319.21,319.29,12567.0,316.0852,316.0951,315.8576,315.9368,12567.0
2024-05-07 14:50:00,319.29,319.31,318.83,319.0,24958.0,315.9368,315.9566,315.4816,315.6498,24958.0
2024-05-07 14:55:00,318.95,319.09,318.82,319.03,62841.0,315.6004,315.7389,315.4717,315.6795,62841.0
2024-05-07 15:00:00,319.06,319.19,318.99,319.08,10974.0,315.7092,315.8378,315.6399,315.729,10974.0
2024-05-07 15:05:00,319.16,319.61,319.1,319.52,6419.0,315.8082,316.2534,315.7488,316.1644,6419.0
2024-05-07 15:10:00,319.46,319.58,319.18,319.23,9037.0,316.105,316.2237,315.8279,315.8774,9037.0
2024-05-07 15:15:00,319.18,319.38,319.11,319.38,14582.0,315.8279,316.0258,315.7587,316.0258,14582.0
2024-05-07 15:20:00,319.32,319.83,319.27,319.64,10531.0,315.9665,316.4711,315.917,316.2831,10531.0
2024-05-07 15:25:00,319.71,319.71,319.38,319.43,13644.0,316.3524,316.3524,316.0258,316.0753,13644.0
2024-05-07 15:30:00,319.4,319.45,318.81,318.84,8859.0,316.0456,316.0951,315.4618,315.4915,8859.0
2024-05-07 15:35:00,318.78,318.85,318.46,318.68,23765.0,315.4321,315.5014,315.1155,315.3332,23765.0
2024-05-07 15:40:00,318.72,318.83,318.68,318.8,13362.0,315.3728,315.4816,315.3332,315.4519,13362.0
2024-05-07 15:45:00,318.85,319.35,318.85,319.35,16658.0,315.5014,315.9962,315.5014,315.9962,16658.0
2024-05-07 15:50:00,319.39,319.42,319.01,319.26,40232.0,316.0357,316.0654,315.6597,315.9071,40232.0
2024-05-07 15:55:00,319.3,319.34,318.6,318.75,105738.0,315.9467,315.9863,315.254,315.4025,105738.0
2024-05-08 09:30:00,318.01,319.51,317.5,319.25,14233.0,314.6702,316.1545,314.1656,315.8972,14233.0
2024-05-08 09:35:00,319.27,319.61,317.8,318.91,17127.0,315.917,316.2534,314.4624,315.5608,17127.0
2024-05-08 09:40:00,319.14,319.15,318.57,318.8,1612.0,315.7884,315.7983,315.2244,315.4519,1612.0
2024-05-08 09:45:00,319.08,319.55,318.77,319.44,11295.0,315.729,316.1941,315.4222,316.0852,11295.0
2024-05-08 09:50:00,319.55,319.92,319.3,319.71,5931.0,316.1941,316.5602,315.9467,316.3524,5931.0
2024-05-08 09:55:00,319.69,319.7,318.8,319.09,8698.0,316.3326,316.3425,315.4519,315.7389,8698.0
2024-05-08 10:00:00,319.18,319.95,319.18,319.46,5961.0,315.8279,316.5899,315.8279,316.105,5961.0
2024-05-08 10:05:00,319.46,319.46,318.88,319.2,2291.0,316.105,316.105,315.5311,315.8477,2291.0
2024-05-08 10:10:00,319.17,319.17,318.2,318.31,4322.0,315.818,315.818,314.8582,314.9671,4322.0
2024-05-08 10:15:00,318.46,318.56,318.18,318.33,1500.0,315.1155,315.2145,314.8384,314.9869,1500.0
2024-05-08 10:20:00,318.06,318.73,318.04,318.36,11793.0,314.7197,315.3827,314.6999,315.0166,11793.0
2024-05-08 10:25:00,318.58,318.77,318.45,318.55,2992.0,315.2342,315.4222,315.1056,315.2046,2992.0
2024-05-08 10:30:00,318.65,318.65,318.22,318.56,2959.0,315.3035,315.3035,314.878,315.2145,2959.0
2024-05-08 10:35:00,318.38,318.47,318.0,318.0,4688.0,315.0363,315.1254,314.6603,314.6603,4688.0
2024-05-08 10:40:00,317.98,318.21,317.98,318.19,1144.0,314.6405,314.8681,314.6405,314.8483,1144.0
2024-05-08 10:45:00,318.2,318.67,318.09,318.52,2799.0,314.8582,315.3233,314.7494,315.1749,2799.0
2024-05-08 10:50:00,318.62,318.78,318.24,318.35,9675.0,315.2738,315.4321,314.8978,315.0067,9675.0
2024-05-08 10:55:00,318.35,318.59,318.35,318.59,1651.0,315.0067,315.2441,315.0067,315.2441,1651.0
2024-05-08 11:00:00,318.6,318.6,318.11,318.11,8442.0,315.254,315.254,314.7692,314.7692,8442.0
2024-05-08 11:05:00,318.05,318.23,317.47,317.61,5305.0,314.7098,314.8879,314.1359,314.2744,5305.0
2024-05-08 11:10:00,317.81,318.01,317.74,317.98,6253.0,314.4723,314.6702,314.4031,314.6405,6253.0
2024-05-08 11:15:00,317.98,318.01,317.69,317.69,2031.0,314.6405,314.6702,314.3536,314.3536,2031.0
2024-05-08 11:20:00,317.59,317.87,317.59,317.79,2021.0,314.2546,314.5317,314.2546,314.4525,2021.0
2024-05-08 11:25:00,317.78,318.16,317.78,317.93,8181.0,314.4426,314.8187,314.4426,314.5911,8181.0
2024-05-08 11:30:00,317.81,317.98,317.65,317.79,4766.0,314.4723,314.6405,314.314,314.4525,4766.0
2024-05-08 11:35:00,317.83,317.99,317.67,317.94,5734.0,314.4921,314.6504,314.3338,314.601,5734.0
2024-05-08 11:40:00,317.94,317.94,317.7,317.7,1455.0,314.601,314.601,314.3635,314.3635,1455.0
2024-05-08 11:45:00,317.8,317.88,317.69,317.7,7579.0,314.4624,314.5416,314.3536,314.3635,7579.0
2024-05-08 11:50:00,317.77,318.03,317.75,317.75,2571.0,314.4328,314.69,314.413,314.413,2571.0
2024-05-08 11:55:00,317.76,317.95,317.76,317.78,995.0,314.4229,314.6109,314.4229,314.4426,995.0
2024-05-08 12:00:00,317.91,318.32,317.77,318.14,3903.0,314.5713,314.977,314.4328,314.7989,3903.0
2024-05-08 12:05:00,318.12,318.28,318.11,318.27,3146.0,314.7791,314.9374,314.7692,314.9275,3146.0
2024-05-08 12:10:00,318.28,318.49,318.28,318.49,1550.0,314.9374,315.1452,314.9374,315.1452,1550.0
2024-05-08 12:15:00,318.48,318.81,318.43,318.81,4580.0,315.1353,315.4618,315.0858,315.4618,4580.0
2024-05-08 12:20:00,318.84,319.26,318.7,319.12,7493.0,315.4915,315.9071,315.353,315.7686,7493.0
2024-05-08 12:25:00,319.19,319.19,318.71,318.76,8104.0,315.8378,315.8378,315.3629,315.4124,8104.0
2024-05-08 12:30:00,318.81,318.82,318.55,318.67,6883.0,315.4618,315.4717,315.2046,315.3233,6883.0
2024-05-08 12:35:00,318.67,318.94,318.19,318.43,11479.0,315.3233,315.5905,314.8483,315.0858,11479.0
2024-05-08 12:40:00,318.18,318.19,318.13,318.15,600.0,314.8384,314.8483,314.789,314.8088,600.0
2024-05-08 12:45:00,318.15,318.55,318.14,318.43,1570.0,314.8088,315.2046,314.7989,315.0858,1570.0
2024-05-08 12:50:00,318.51,318.68,318.44,318.5,2816.0,315.165,315.3332,315.0957,315.1551,2816.0
2024-05-08 12:55:00,318.61,318.66,318.38,318.51,4934.0,315.2639,315.3134,315.0363,315.165,4934.0
2024-05-08 13:00:00,318.41,318.41,318.1,318.38,1292.0,315.066,315.066,314.7593,315.0363,1292.0
2024-05-08 13:05:00,318.51,318.52,318.36,318.36,515.0,315.165,315.1749,315.0166,315.0166,515.0
2024-05-08 13:10:00,318.44,318.57,318.32,318.48,3126.0,315.0957,315.2244,314.977,315.1353,3126.0
2024-05-08 13:15:00,318.37,318.54,318.36,318.54,1896.0,315.0265,315.1947,315.0166,315.1947,1896.0
2024-05-08 13:20:00,318.49,318.66,318.38,318.4,6184.0,315.1452,315.3134,315.0363,315.0561,6184.0
2024-05-08 13:25:00,318.5,318.62,318.44,318.47,3231.0,315.1551,315.2738,315.0957,315.1254,3231.0
2024-05-08 13:30:00,318.53,318.54,318.08,318.14,6015.0,315.1848,315.1947,314.7395,314.7989,6015.0
2024-05-08 13:35:00,318.24,318.24,318.02,318.03,2712.0,314.8978,314.8978,314.6801,314.69,2712.0
2024-05-08 13:40:00,318.09,318.19,317.96,318.16,2083.0,314.7494,314.8483,314.6208,314.8187,2083.0
2024-05-08 13:45:00,318.12,318.37,318.12,318.37,1401.0,314.7791,315.0265,314.7791,315.0265,1401.0
2024-05-08 13:50:00,318.43,318.52,318.32,318.52,4885.0,315.0858,315.1749,314.977,315.1749,4885.0
2024-05-08 13:55:00,318.51,318.52,318.41,318.43,4631.0,315.165,315.1749,315.066,315.0858,4631.0
2024-05-08 14:00:00,318.48,318.71,318.48,318.61,3900.0,315.1353,315.3629,315.1353,315.2639,3900.0
2024-05-08 14:05:00,318.61,318.61,318.28,318.51,5235.0,315.2639,315.2639,314.9374,315.165,5235.0
2024-05-08 14:10:00,318.6,318.6,318.35,318.5,1903.0,315.254,315.254,315.0067,315.1551,1903.0
2024-05-08 14:15:00,318.5,318.67,318.5,318.56,2650.0,315.1551,315.3233,315.1551,315.2145,2650.0
2024-05-08 14:20:00,318.55,318.74,318.43,318.47,11578.0,315.2046,315.3926,315.0858,315.1254,11578.0
2024-05-08 14:25:00,318.5,318.68,318.38,318.58,4234.0,315.1551,315.3332,315.0363,315.2342,4234.0
2024-05-08 14:30:00,318.54,318.84,318.54,318.83,1712.0,315.1947,315.4915,315.1947,315.4816,1712.0
2024-05-08 14:35:00,318.75,318.75,318.59,318.67,3552.0,315.4025,315.4025,315.2441,315.3233,3552.0
2024-05-08 14:40:00,318.65,318.72,318.58,318.65,657.0,315.3035,315.3728,315.2342,315.3035,657.0
2024-05-08 14:45:00,318.63,318.83,318.35,318.75,9044.0,315.2837,315.4816,315.0067,315.4025,9044.0
2024-05-08 14:50:00,318.74,318.8,318.63,318.68,3490.0,315.3926,315.4519,315.2837,315.3332,3490.0
2024-05-08 14:55:00,318.61,318.61,318.36,318.47,4059.0,315.2639,315.2639,315.0166,315.1254,4059.0
2024-05-08 15:00:00,318.35,318.44,318.2,318.41,3181.0,315.0067,315.0957,314.8582,315.066,3181.0
2024-05-08 15:05:00,318.37,318.53,318.35,318.53,2422.0,315.0265,315.1848,315.0067,315.1848,2422.0
2024-05-08 15:10:00,318.54,318.54,318.42,318.53,1309.0,315.1947,315.1947,315.0759,315.1848,1309.0
2024-05-08 15:15:00,318.47,318.69,318.45,318.64,3441.0,315.1254,315.3431,315.1056,315.2936,3441.0
2024-05-08 15:20:00,318.7,318.72,318.34,318.43,12551.0,315.353,315.3728,314.9968,315.0858,12551.0
2024-05-08 15:25:00,318.4,318.47,318.01,318.09,10044.0,315.0561,315.1254,314.6702,314.7494,10044.0
2024-05-08 15:30:00,318.15,318.4,318.14,318.34,8535.0,314.8088,315.0561,314.7989,314.9968,8535.0
2024-05-08 15:35:00,318.37,318.37,318.27,318.31,6586.0,315.0265,315.0265,314.9275,314.9671,6586.0
2024-05-08 15:40:00,318.27,318.39,318.19,318.26,4855.0,314.9275,315.0462,314.8483,314.9176,4855.0
2024-05-08 15:45:00,318.24,319.37,318.24,319.37,14456.0,314.8978,316.0159,314.8978,316.0159,14456.0
2024-05-08 15:50:00,319.16,319.16,318.39,318.55,17157.0,315.8082,315.8082,315.0462,315.2046,17157.0
2024-05-08 15:55:00,318.52,319.03,318.4,318.99,38908.0,315.1749,315.6795,315.0561,315.6399,38908.0
2024-05-09 09:30:00,319.01,319.32,318.66,319.16,10382.0,315.6597,315.9665,315.3134,315.8082,10382.0
2024-05-09 09:35:00,319.12,319.12,317.35,317.66,6885.0,315.7686,315.7686,314.0172,314.3239,6885.0
2024-05-09 09:40:00,317.55,317.99,317.42,317.93,13122.0,314.2151,314.6504,314.0864,314.5911,13122.0
2024-05-09 09:45:00,318.0,318.7,317.9,318.61,4227.0,314.6603,315.353,314.5614,315.2639,4227.0
2024-05-09 09:50:00,318.66,318.89,318.37,318.82,4729.0,315.3134,315.541,315.0265,315.4717,4729.0
2024-05-09 09:55:00,318.92,319.37,318.92,319.04,4654.0,315.5707,316.0159,315.5707,315.6894,4654.0
2024-05-09 10:00:00,318.99,319.2,318.74,318.76,21649.0,315.6399,315.8477,315.3926,315.4124,21649.0
2024-05-09 10:05:00,318.82,319.64,318.75,319.37,8832.0,315.4717,316.2831,315.4025,316.0159,8832.0
2024-05-09 10:10:00,319.5,319.5,319.01,319.35,6029.0,316.1446,316.1446,315.6597,315.9962,6029.0
2024-05-09 10:15:00,319.18,319.26,319.08,319.22,2404.0,315.8279,315.9071,315.729,315.8675,2404.0
2024-05-09 10:20:00,319.09,319.78,318.97,319.73,10387.0,315.7389,316.4216,315.6201,316.3722,10387.0
2024-05-09 10:25:00,319.75,319.76,319.33,319.58,12792.0,316.392,316.4019,315.9764,316.2237,12792.0
2024-05-09 10:30:00,319.58,319.62,318.8,318.89,6923.0,316.2237,316.2633,315.4519,315.541,6923.0
2024-05-09 10:35:00,319.12,319.15,318.78,318.93,11531.0,315.7686,315.7983,315.4321,315.5806,11531.0
2024-05-09 10:40:00,318.73,318.9,318.72,318.73,2802.0,315.3827,315.5509,315.3728,315.3827,2802.0
2024-05-09 10:45:00,318.59,318.92,318.48,318.89,7787.0,315.2441,315.5707,315.1353,315.541,7787.0
2024-05-09 10:50:00,318.98,318.99,318.75,318.88,5574.0,315.63,315.6399,315.4025,315.5311,5574.0
2024-05-09 10:55:00,318.81,319.39,318.55,319.28,7741.0,315.4618,316.0357,315.2046,315.9269,7741.0
2024-05-09 11:00:00,319.47,319.69,319.41,319.41,1110.0,316.1149,316.3326,316.0555,316.0555,1110.0
2024-05-09 11:05:00,319.34,319.4,319.18,319.34,2645.0,315.9863,316.0456,315.8279,315.9863,2645.0
2024-05-09 11:10:00,319.34,319.42,319.14,319.28,10888.0,315.9863,316.0654,315.7884,315.9269,10888.0
2024-05-09 11:15:00,319.3,319.3,318.95,319.02,4084.0,315.9467,315.9467,315.6004,315.6696,4084.0
2024-05-09 11:20:00,319.03,319.29,318.95,319.23,4833.0,315.6795,315.9368,315.6004,315.8774,4833.0
2024-05-09 11:25:00,319.22,319.41,319.16,319.39,3468.0,315.8675,316.0555,315.8082,316.0357,3468.0
2024-05-09 11:30:00,319.3,319.78,319.24,319.78,3360.0,315.9467,316.4216,315.8873,316.4216,3360.0
2024-05-09 11:35:00,319.65,319.65,319.33,319.38,3120.0,316.293,316.293,315.9764,316.0258,3120.0
2024-05-09 11:40:00,319.31,319.71,319.31,319.51,2824.0,315.9566,316.3524,315.9566,316.1545,2824.0
2024-05-09 11:45:00,319.44,319.44,319.24,319.25,3910.0,316.0852,316.0852,315.8873,315.8972,3910.0
2024-05-09 11:50:00,319.39,319.39,318.99,319.0,2115.0,316.0357,316.0357,315.6399,315.6498,2115.0
2024-05-09 11:55:00,319.0,319.0,318.8,318.96,2518.0,315.6498,315.6498,315.4519,315.6103,2518.0
2024-05-09 12:00:00,318.96,319.05,318.73,318.73,8607.0,315.6103,315.6993,315.3827,315.3827,8607.0
2024-05-09 12:05:00,318.71,318.86,318.63,318.84,2412.0,315.3629,315.5113,315.2837,315.4915,2412.0
2024-05-09 12:10:00,318.9,319.04,318.85,318.91,3500.0,315.5509,315.6894,315.5014,315.5608,3500.0
2024-05-09 12:15:00,318.8,318.93,318.8,318.84,1104.0,315.4519,315.5806,315.4519,315.4915,1104.0
2024-05-09 12:20:00,318.97,319.05,318.91,318.96,4614.0,315.6201,315.6993,315.5608,315.6103,4614.0
2024-05-09 12:25:00,318.95,319.01,318.8,318.87,2482.0,315.6004,315.6597,315.4519,315.5212,2482.0
2024-05-09 12:30:00,318.91,318.93,318.7,318.75,2691.0,315.5608,315.5806,315.353,315.4025,2691.0
2024-05-09 12:35:00,318.76,319.06,318.75,318.96,8869.0,315.4124,315.7092,315.4025,315.6103,8869.0
2024-05-09 12:40:00,318.99,319.01,318.81,318.88,13758.0,315.6399,315.6597,315.4618,315.5311,13758.0
2024-05-09 12:45:00,318.88,318.88,318.69,318.69,3477.0,315.5311,315.5311,315.3431,315.3431,3477.0
2024-05-09 12:50:00,318.75,319.04,318.54,319.04,9589.0,315.4025,315.6894,315.1947,315.6894,9589.0
2024-05-09 12:55:00,319.04,319.15,318.95,319.15,1936.0,315.6894,315.7983,315.6004,315.7983,1936.0
2024-05-09 13:00:00,319.04,319.08,318.81,318.94,9377.0,315.6894,315.729,315.4618,315.5905,9377.0
2024-05-09 13:05:00,318.82,319.14,318.82,319.07,13757.0,315.4717,315.7884,315.4717,315.7191,13757.0
2024-05-09 13:10:00,319.06,319.14,318.91,318.91,6831.0,315.7092,315.7884,315.5608,315.5608,6831.0
2024-05-09 13:15:00,318.96,318.96,318.8,318.88,1007.0,315.6103,315.6103,315.4519,315.5311,1007.0
2024-05-09 13:20:00,318.79,318.97,318.63,318.68,2855.0,315.442,315.6201,315.2837,315.3332,2855.0
2024-05-09 13:25:00,318.94,319.14,318.94,319.0,4635.0,315.5905,315.7884,315.5905,315.6498,4635.0
2024-05-09 13:30:00,319.08,319.19,318.97,319.04,8139.0,315.729,315.8378,315.6201,315.6894,8139.0
2024-05-09 13:35:00,319.1,319.57,319.1,319.46,3369.0,315.7488,316.2138,315.7488,316.105,3369.0
2024-05-09 13:40:00,319.71,319.86,319.71,319.86,1860.0,316.3524,316.5008,316.3524,316.5008,1860.0
2024-05-09 13:45:00,319.88,319.89,319.74,319.84,1781.0,316.5206,316.5305,316.3821,316.481,1781.0
2024-05-09 13:50:00,319.8,319.8,319.49,319.59,3965.0,316.4414,316.4414,316.1347,316.2336,3965.0
2024-05-09 13:55:00,319.59,319.6,319.44,319.44,1535.0,316.2336,316.2435,316.0852,316.0852,1535.0
2024-05-09 14:00:00,319.38,319.71,319.3,319.69,4724.0,316.0258,316.3524,315.9467,316.3326,4724.0
2024-05-09 14:05:00,319.66,319.73,319.58,319.58,2800.0,316.3029,316.3722,316.2237,316.2237,2800.0
2024-05-09 14:10:00,319.59,319.78,319.59,319.78,2323.0,316.2336,316.4216,316.2336,316.4216,2323.0
2024-05-09 14:15:00,319.68,319.78,319.58,319.59,2300.0,316.3227,316.4216,316.2237,316.2336,2300.0
2024-05-09 14:20:00,319.63,319.63,319.27,319.27,2755.0,316.2732,316.2732,315.917,315.917,2755.0
2024-05-09 14:25:00,319.33,319.77,319.29,319.73,3925.0,315.9764,316.4117,315.9368,316.3722,3925.0
2024-05-09 14:30:00,319.63,320.02,319.63,320.02,4508.0,316.2732,316.6591,316.2732,316.6591,4508.0
2024-05-09 14:35:00,319.97,320.02,319.79,320.02,2423.0,316.6096,316.6591,316.4315,316.6591,2423.0
2024-05-09 14:40:00,319.92,320.03,319.91,319.99,1600.0,316.5602,316.669,316.5503,316.6294,1600.0
2024-05-09 14:45:00,320.09,320.31,320.05,320.16,2362.0,316.7284,316.9461,316.6888,316.7977,2362.0
2024-05-09 14:50:00,320.18,320.23,320.0,320.0,2400.0,316.8174,316.8669,316.6393,316.6393,2400.0
2024-05-09 14:55:00,320.12,320.17,319.88,320.16,6989.0,316.7581,316.8075,316.5206,316.7977,6989.0
2024-05-09 15:00:00,320.02,320.04,319.73,319.8,2515.0,316.6591,316.6789,316.3722,316.4414,2515.0
2024-05-09 15:05:00,319.84,320.23,319.84,320.15,5391.0,316.481,316.8669,316.481,316.7878,5391.0
2024-05-09 15:10:00,320.23,320.33,320.17,320.32,3090.0,316.8669,316.9659,316.8075,316.956,3090.0
2024-05-09 15:15:00,320.2,320.25,319.89,320.14,9407.0,316.8372,316.8867,316.5305,316.7779,9407.0
2024-05-09 15:20:00,320.25,320.25,319.98,320.16,3746.0,316.8867,316.8867,316.6195,316.7977,3746.0
2024-05-09 15:25:00,320.16,320.29,320.03,320.03,3976.0,316.7977,316.9263,316.669,316.669,3976.0
2024-05-09 15:30:00,320.17,320.23,320.1,320.16,8545.0,316.8075,316.8669,316.7383,316.7977,8545.0
2024-05-09 15:35:00,320.22,320.61,320.22,320.45,4636.0,316.857,317.2429,316.857,317.0846,4636.0
2024-05-09 15:40:00,320.44,320.45,320.3,320.42,6406.0,317.0747,317.0846,316.9362,317.0549,6406.0
2024-05-09 15:45:00,320.35,320.54,320.26,320.54,12573.0,316.9857,317.1737,316.8966,317.1737,12573.0
2024-05-09 15:50:00,320.54,320.87,320.35,320.42,27239.0,317.1737,317.5002,316.9857,317.0549,27239.0
2024-05-09 15:55:00,320.5,320.7,320.27,320.49,54017.0,317.1341,317.332,316.9065,317.1242,54017.0
2024-05-10 09:30:00,322.0,322.0,320.72,321.37,15552.0,318.6183,318.6183,317.3518,317.9949,15552.0
2024-05-10 09:35:00,321.01,321.13,320.62,320.93,1587.0,317.6387,317.7575,317.2528,317.5596,1587.0
2024-05-10 09:40:00,321.05,321.69,321.05,321.54,3311.0,317.6783,318.3116,317.6783,318.1632,3311.0
2024-05-10 09:45:00,321.5,322.07,321.3,322.07,3339.0,318.1236,318.6876,317.9257,318.6876,3339.0
2024-05-10 09:50:00,322.02,322.28,321.76,322.11,4220.0,318.6381,318.8954,318.3808,318.7272,4220.0
2024-05-10 09:55:00,322.1,322.1,321.56,321.73,6849.0,318.7173,318.7173,318.1829,318.3512,6849.0
2024-05-10 10:00:00,321.63,321.74,320.36,320.37,5266.0,318.2522,318.3611,316.9956,317.0054,5266.0
2024-05-10 10:05:00,320.36,321.35,320.33,321.24,9188.0,316.9956,317.9752,316.9659,317.8663,9188.0
2024-05-10 10:10:00,321.23,321.45,320.87,321.44,4296.0,317.8564,318.0741,317.5002,318.0642,4296.0
2024-05-10 10:15:00,321.37,321.66,321.32,321.55,2551.0,317.9949,318.2819,317.9455,318.1731,2551.0
2024-05-10 10:20:00,321.38,321.6,321.16,321.6,1760.0,318.0048,318.2225,317.7871,318.2225,1760.0
2024-05-10 10:25:00,321.59,321.67,321.3,321.32,2110.0,318.2126,318.2918,317.9257,317.9455,2110.0
2024-05-10 10:30:00,321.29,321.6,321.04,321.5,3115.0,317.9158,318.2225,317.6684,318.1236,3115.0
2024-05-10 10:35:00,321.48,321.7,321.46,321.53,3007.0,318.1038,318.3215,318.084,318.1533,3007.0
2024-05-10 10:40:00,321.68,322.05,321.57,321.99,5860.0,318.3017,318.6678,318.1928,318.6084,5860.0
2024-05-10 10:45:00,322.1,322.15,321.94,322.04,8469.0,318.7173,318.7668,318.559,318.6579,8469.0
2024-05-10 10:50:00,322.05,322.05,321.04,321.04,4860.0,318.6678,318.6678,317.6684,317.6684,4860.0
2024-05-10 10:55:00,321.05,321.24,320.83,321.04,5431.0,317.6783,317.8663,317.4606,317.6684,5431.0
2024-05-10 11:00:00,321.0,321.09,320.73,320.9,1300.0,317.6288,317.7179,317.3617,317.5299,1300.0
2024-05-10 11:05:00,320.78,320.91,320.53,320.54,2361.0,317.4111,317.5398,317.1638,317.1737,2361.0
2024-05-10 11:10:00,320.62,320.76,320.53,320.64,1700.0,317.2528,317.3914,317.1638,317.2726,1700.0
2024-05-10 11:15:00,320.63,320.74,320.35,320.41,2174.0,317.2627,317.3716,316.9857,317.045,2174.0
2024-05-10 11:20:00,320.21,320.49,320.17,320.37,3000.0,316.8471,317.1242,316.8075,317.0054,3000.0
2024-05-10 11:25:00,320.27,320.39,320.02,320.24,3620.0,316.9065,317.0252,316.6591,316.8768,3620.0
2024-05-10 11:30:00,320.29,320.42,320.04,320.13,3702.0,316.9263,317.0549,316.6789,316.768,3702.0
2024-05-10 11:35:00,320.15,320.15,319.71,320.01,4301.0,316.7878,316.7878,316.3524,316.6492,4301.0
2024-05-10 11:40:00,320.06,320.25,319.96,320.05,4041.0,316.6987,316.8867,316.5998,316.6888,4041.0
2024-05-10 11:45:00,320.07,320.2,319.89,320.15,2802.0,316.7086,316.8372,316.5305,316.7878,2802.0
2024-05-10 11:50:00,320.17,320.26,319.88,319.88,5684.0,316.8075,316.8966,316.5206,316.5206,5684.0
2024-05-10 11:55:00,319.93,320.27,319.92,320.27,3033.0,316.5701,316.9065,316.5602,316.9065,3033.0
2024-05-10 12:00:00,320.2,320.2,319.79,319.88,1426.0,316.8372,316.8372,316.4315,316.5206,1426.0
2024-05-10 12:05:00,319.78,320.21,319.78,320.21,4541.0,316.4216,316.8471,316.4216,316.8471,4541.0
2024-05-10 12:10:00,320.18,320.41,320.08,320.08,1828.0,316.8174,317.045,316.7185,316.7185,1828.0
2024-05-10 12:15:00,320.19,320.32,319.95,319.95,2899.0,316.8273,316.956,316.5899,316.5899,2899.0
2024-05-10 12:20:00,319.96,320.01,319.85,319.96,2461.0,316.5998,316.6492,316.4909,316.5998,2461.0
2024-05-10 12:25:00,320.02,320.29,319.96,319.96,2180.0,316.6591,316.9263,316.5998,316.5998,2180.0
2024-05-10 12:30:00,320.03,320.09,319.93,319.97,1747.0,316.669,316.7284,316.5701,316.6096,1747.0
2024-05-10 12:35:00,320.06,320.26,320.05,320.21,3082.0,316.6987,316.8966,316.6888,316.8471,3082.0
2024-05-10 12:40:00,320.25,320.4,320.24,320.4,1621.0,316.8867,317.0351,316.8768,317.0351,1621.0
2024-05-10 12:45:00,320.39,320.62,320.28,320.62,1657.0,317.0252,317.2528,316.9164,317.2528,1657.0
2024-05-10 12:50:00,320.59,320.6,320.49,320.6,1698.0,317.2231,317.233,317.1242,317.233,1698.0
2024-05-10 12:55:00,320.56,320.65,320.15,320.23,6203.0,317.1935,317.2825,316.7878,316.8669,6203.0
2024-05-10 13:00:00,320.23,320.45,320.23,320.38,6663.0,316.8669,317.0846,316.8669,317.0153,6663.0
2024-05-10 13:05:00,320.42,320.42,320.18,320.18,600.0,317.0549,317.0549,316.8174,316.8174,600.0
2024-05-10 13:10:00,320.19,320.21,320.06,320.09,2000.0,316.8273,316.8471,316.6987,316.7284,2000.0
2024-05-10 13:15:00,320.01,320.19,320.01,320.15,2128.0,316.6492,316.8273,316.6492,316.7878,2128.0
2024-05-10 13:20:00,320.08,320.1,319.95,319.96,1875.0,316.7185,316.7383,316.5899,316.5998,1875.0
2024-05-10 13:25:00,320.09,320.09,319.91,320.07,2018.0,316.7284,316.7284,316.5503,316.7086,2018.0
2024-05-10 13:30:00,320.12,320.18,319.98,320.07,1472.0,316.7581,316.8174,316.6195,316.7086,1472.0
2024-05-10 13:35:00,320.1,320.14,319.9,319.96,3823.0,316.7383,316.7779,316.5404,316.5998,3823.0
2024-05-10 13:40:00,319.96,320.13,319.95,319.96,2764.0,316.5998,316.768,316.5899,316.5998,2764.0
2024-05-10 13:45:00,319.94,320.08,319.87,319.99,1917.0,316.58,316.7185,316.5107,316.6294,1917.0
2024-05-10 13:50:00,319.96,320.15,319.96,320.14,528.0,316.5998,316.7878,316.5998,316.7779,528.0
2024-05-10 13:55:00,320.11,320.25,320.09,320.1,1339.0,316.7482,316.8867,316.7284,316.7383,1339.0
2024-05-10 14:00:00,320.13,320.16,319.96,319.96,824.0,316.768,316.7977,316.5998,316.5998,824.0
2024-05-10 14:05:00,319.96,320.05,319.88,320.0,1743.0,316.5998,316.6888,316.5206,316.6393,1743.0
2024-05-10 14:10:00,319.95,319.99,319.91,319.99,550.0,316.5899,316.6294,316.5503,316.6294,550.0
2024-05-10 14:15:00,319.98,320.05,319.89,320.05,3775.0,316.6195,316.6888,316.5305,316.6888,3775.0
2024-05-10 14:20:00,320.14,320.14,319.9,319.93,1489.0,316.7779,316.7779,316.5404,316.5701,1489.0
2024-05-10 14:25:00,319.93,320.17,319.88,320.15,4197.0,316.5701,316.8075,316.5206,316.7878,4197.0
2024-05-10 14:30:00,320.16,320.27,319.93,319.94,1993.0,316.7977,316.9065,316.5701,316.58,1993.0
2024-05-10 14:35:00,319.96,320.12,319.92,320.01,1112.0,316.5998,316.7581,316.5602,316.6492,1112.0
2024-05-10 14:40:00,320.14,320.31,320.11,320.28,1859.0,316.7779,316.9461,316.7482,316.9164,1859.0
2024-05-10 14:45:00,320.36,320.36,320.05,320.28,3144.0,316.9956,316.9956,316.6888,316.9164,3144.0
2024-05-10 14:50:00,320.33,320.5,320.33,320.34,3219.0,316.9659,317.1341,316.9659,316.9758,3219.0
2024-05-10 14:55:00,320.32,320.41,320.22,320.33,4168.0,316.956,317.045,316.857,316.9659,4168.0
2024-05-10 15:00:00,320.35,320.35,320.09,320.19,3663.0,316.9857,316.9857,316.7284,316.8273,3663.0
2024-05-10 15:05:00,320.31,320.33,319.98,320.06,6362.0,316.9461,316.9659,316.6195,316.6987,6362.0
2024-05-10 15:10:00,320.06,320.2,320.01,320.13,3831.0,316.6987,316.8372,316.6492,316.768,3831.0
2024-05-10 15:15:00,320.13,320.13,319.95,320.06,5218.0,316.768,316.768,316.5899,316.6987,5218.0
2024-05-10 15:20:00,319.99,320.31,319.94,320.3,4292.0,316.6294,316.9461,316.58,316.9362,4292.0
2024-05-10 15:25:00,320.3,320.4,320.09,320.12,9073.0,316.9362,317.0351,316.7284,316.7581,9073.0
2024-05-10 15:30:00,320.14,320.17,320.07,320.12,5223.0,316.7779,316.8075,316.7086,316.7581,5223.0
2024-05-10 15:35:00,320.09,320.59,320.05,320.59,6348.0,316.7284,317.2231,316.6888,317.2231,6348.0
2024-05-10 15:40:00,320.64,320.64,320.41,320.48,8461.0,317.2726,317.2726,317.045,317.1143,8461.0
2024-05-10 15:45:00,320.41,320.71,320.37,320.56,11237.0,317.045,317.3419,317.0054,317.1935,11237.0
2024-05-10 15:50:00,320.61,321.1,320.51,321.1,24182.0,317.2429,317.7278,317.144,317.7278,24182.0
2024-05-10 15:55:00,321.1,321.1,320.7,320.7,59654.0,317.7278,317.7278,317.332,317.332,59654.0
2024-05-13 09:30:00,321.5,322.99,321.0,321.32,12137.0,318.1236,319.5979,317.6288,317.9455,12137.0
2024-05-13 09:35:00,321.54,321.54,320.62,320.82,2121.0,318.1632,318.1632,317.2528,317.4507,2121.0
2024-05-13 09:40:00,321.04,321.04,320.75,320.91,2349.0,317.6684,317.6684,317.3815,317.5398,2349.0
2024-05-13 09:45:00,320.58,320.87,320.49,320.87,3087.0,317.2132,317.5002,317.1242,317.5002,3087.0
2024-05-13 09:50:00,320.77,321.01,320.62,320.86,1759.0,317.4012,317.6387,317.2528,317.4903,1759.0
2024-05-13 09:55:00,320.73,320.87,320.2,320.31,3701.0,317.3617,317.5002,316.8372,316.9461,3701.0
2024-05-13 10:00:00,320.24,320.44,320.05,320.16,4230.0,316.8768,317.0747,316.6888,316.7977,4230.0
2024-05-13 10:05:00,320.03,320.27,319.96,320.02,2800.0,316.669,316.9065,316.5998,316.6591,2800.0
2024-05-13 10:10:00,319.84,319.98,319.59,319.59,2400.0,316.481,316.6195,316.2336,316.2336,2400.0
2024-05-13 10:15:00,319.58,319.82,319.34,319.42,7247.0,316.2237,316.4612,315.9863,316.0654,7247.0
2024-05-13 10:20:00,319.36,319.57,319.35,319.57,5442.0,316.0061,316.2138,315.9962,316.2138,5442.0
2024-05-13 10:25:00,319.36,319.5,319.12,319.21,9476.0,316.0061,316.1446,315.7686,315.8576,9476.0
2024-05-13 10:30:00,319.2,319.36,319.03,319.2,17539.0,315.8477,316.0061,315.6795,315.8477,17539.0
2024-05-13 10:35:00,319.24,319.33,319.09,319.15,6301.0,315.8873,315.9764,315.7389,315.7983,6301.0
2024-05-13 10:40:00,319.1,319.12,318.67,318.67,3357.0,315.7488,315.7686,315.3233,315.3233,3357.0
2024-05-13 10:45:00,318.72,318.72,318.21,318.48,10437.0,315.3728,315.3728,314.8681,315.1353,10437.0
2024-05-13 10:50:00,318.53,318.54,318.2,318.2,2827.0,315.1848,315.1947,314.8582,314.8582,2827.0
2024-05-13 10:55:00,318.16,318.21,317.94,318.16,3550.0,314.8187,314.8681,314.601,314.8187,3550.0
2024-05-13 11:00:00,318.05,318.1,317.88,317.93,1955.0,314.7098,314.7593,314.5416,314.5911,1955.0
2024-05-13 11:05:00,318.03,318.33,317.93,318.32,3414.0,314.69,314.9869,314.5911,314.977,3414.0
2024-05-13 11:10:00,318.23,318.63,318.2,318.62,3203.0,314.8879,315.2837,314.8582,315.2738,3203.0
2024-05-13 11:15:00,318.61,318.89,318.6,318.89,2335.0,315.2639,315.541,315.254,315.541,2335.0
2024-05-13 11:20:00,318.71,318.95,318.71,318.82,4121.0,315.3629,315.6004,315.3629,315.4717,4121.0
2024-05-13 11:25:00,318.88,318.88,318.16,318.26,7386.0,315.5311,315.5311,314.8187,314.9176,7386.0
2024-05-13 11:30:00,318.11,318.17,317.75,318.14,8482.0,314.7692,314.8286,314.413,314.7989,8482.0
2024-05-13 11:35:00,318.11,318.76,318.1,318.47,8475.0,314.7692,315.4124,314.7593,315.1254,8475.0
2024-05-13 11:40:00,318.57,318.71,318.38,318.57,4998.0,315.2244,315.3629,315.0363,315.2244,4998.0
2024-05-13 11:45:00,318.54,318.54,318.37,318.5,931.0,315.1947,315.1947,315.0265,315.1551,931.0
2024-05-13 11:50:00,318.37,318.37,317.84,317.85,1900.0,315.0265,315.0265,314.502,314.5119,1900.0
2024-05-13 11:55:00,317.92,317.92,317.7,317.87,3137.0,314.5812,314.5812,314.3635,314.5317,3137.0
2024-05-13 12:00:00,317.9,317.99,317.61,317.7,3255.0,314.5614,314.6504,314.2744,314.3635,3255.0
2024-05-13 12:05:00,317.73,318.04,317.63,317.63,8304.0,314.3932,314.6999,314.2942,314.2942,8304.0
2024-05-13 12:10:00,317.57,317.65,317.35,317.54,4227.0,314.2349,314.314,314.0172,314.2052,4227.0
2024-05-13 12:15:00,317.59,317.59,317.3,317.41,2500.0,314.2546,314.2546,313.9677,314.0765,2500.0
2024-05-13 12:20:00,317.29,317.48,317.18,317.29,4642.0,313.9578,314.1458,313.8489,313.9578,4642.0
2024-05-13 12:25:00,317.35,317.72,317.3,317.53,3819.0,314.0172,314.3833,313.9677,314.1953,3819.0
2024-05-13 12:30:00,317.6,317.66,317.46,317.46,966.0,314.2645,314.3239,314.126,314.126,966.0
2024-05-13 12:35:00,317.55,317.78,317.54,317.76,2662.0,314.2151,314.4426,314.2052,314.4229,2662.0
2024-05-13 12:40:00,317.47,317.63,317.46,317.62,1486.0,314.1359,314.2942,314.126,314.2843,1486.0
2024-05-13 12:45:00,317.54,317.62,317.49,317.57,1000.0,314.2052,314.2843,314.1557,314.2349,1000.0
2024-05-13 12:50:00,317.52,317.54,317.36,317.36,1848.0,314.1854,314.2052,314.0271,314.0271,1848.0
2024-05-13 12:55:00,317.23,317.41,317.23,317.31,2369.0,313.8984,314.0765,313.8984,313.9776,2369.0
2024-05-13 13:00:00,317.16,317.16,316.95,317.0,400.0,313.8292,313.8292,313.6214,313.6708,400.0
2024-05-13 13:05:00,316.94,316.94,316.62,316.89,3687.0,313.6115,313.6115,313.2948,313.562,3687.0
2024-05-13 13:10:00,316.73,316.94,316.73,316.91,1641.0,313.4037,313.6115,313.4037,313.5818,1641.0
2024-05-13 13:15:00,316.81,317.18,316.81,317.07,3174.0,313.4828,313.8489,313.4828,313.7401,3174.0
2024-05-13 13:20:00,316.99,316.99,316.66,316.66,959.0,313.6609,313.6609,313.3344,313.3344,959.0
2024-05-13 13:25:00,316.63,316.75,316.55,316.56,3472.0,313.3047,313.4235,313.2256,313.2355,3472.0
2024-05-13 13:30:00,316.7,316.7,316.47,316.47,1068.0,313.374,313.374,313.1464,313.1464,1068.0
2024-05-13 13:35:00,316.4,316.62,316.24,316.3,5033.0,313.0771,313.2948,312.9188,312.9782,5033.0
2024-05-13 13:40:00,316.28,316.4,316.27,316.4,1792.0,312.9584,313.0771,312.9485,313.0771,1792.0
2024-05-13 13:45:00,316.3,316.41,316.16,316.27,3233.0,312.9782,313.087,312.8397,312.9485,3233.0
2024-05-13 13:50:00,316.22,316.36,316.15,316.15,7665.0,312.899,313.0376,312.8298,312.8298,7665.0
2024-05-13 13:55:00,316.13,316.22,316.04,316.07,4717.0,312.81,312.899,312.7209,312.7506,4717.0
2024-05-13 14:00:00,316.15,316.15,315.75,315.75,3294.0,312.8298,312.8298,312.434,312.434,3294.0
2024-05-13 14:05:00,315.81,316.01,315.76,315.88,6243.0,312.4933,312.6912,312.4439,312.5626,6243.0
2024-05-13 14:10:00,316.0,316.38,316.0,316.37,4756.0,312.6813,313.0573,312.6813,313.0475,4756.0
2024-05-13 14:15:00,316.44,316.54,316.24,316.41,6329.0,313.1167,313.2157,312.9188,313.087,6329.0
2024-05-13 14:20:00,316.34,316.49,316.34,316.35,3145.0,313.0178,313.1662,313.0178,313.0277,3145.0
2024-05-13 14:25:00,316.3,316.35,316.19,316.28,2661.0,312.9782,313.0277,312.8693,312.9584,2661.0
2024-05-13 14:30:00,316.37,316.37,316.2,316.36,2378.0,313.0475,313.0475,312.8792,313.0376,2378.0
2024-05-13 14:35:00,316.3,316.38,316.19,316.19,4250.0,312.9782,313.0573,312.8693,312.8693,4250.0
2024-05-13 14:40:00,316.17,316.2,316.0,316.07,4599.0,312.8496,312.8792,312.6813,312.7506,4599.0
2024-05-13 14:45:00,316.07,316.19,315.64,315.75,11616.0,312.7506,312.8693,312.3251,312.434,11616.0
2024-05-13 14:50:00,315.7,316.21,315.7,316.18,12792.0,312.3845,312.8891,312.3845,312.8595,12792.0
2024-05-13 14:55:00,316.1,316.16,315.98,316.07,5670.0,312.7803,312.8397,312.6616,312.7506,5670.0
2024-05-13 15:00:00,316.09,316.21,315.92,316.11,5927.0,312.7704,312.8891,312.6022,312.7902,5927.0
2024-05-13 15:05:00,316.13,316.16,315.91,316.16,7200.0,312.81,312.8397,312.5923,312.8397,7200.0
2024-05-13 15:10:00,316.13,316.53,316.09,316.5,7475.0,312.81,313.2058,312.7704,313.1761,7475.0
2024-05-13 15:15:00,316.51,316.76,316.47,316.56,8709.0,313.186,313.4334,313.1464,313.2355,8709.0
2024-05-13 15:20:00,316.58,316.58,316.2,316.27,5826.0,313.2552,313.2552,312.8792,312.9485,5826.0
2024-05-13 15:25:00,316.25,316.47,316.16,316.32,13655.0,312.9287,313.1464,312.8397,312.998,13655.0
2024-05-13 15:30:00,316.31,316.58,316.21,316.58,17620.0,312.9881,313.2552,312.8891,313.2552,17620.0
2024-05-13 15:35:00,316.56,316.56,315.93,316.19,10193.0,313.2355,313.2355,312.6121,312.8693,10193.0
2024-05-13 15:40:00,316.15,316.41,316.13,316.27,14196.0,312.8298,313.087,312.81,312.9485,14196.0
2024-05-13 15:45:00,316.25,316.25,315.85,315.97,17523.0,312.9287,312.9287,312.5329,312.6517,17523.0
2024-05-13 15:50:00,315.93,316.37,315.9,316.18,41264.0,312.6121,313.0475,312.5824,312.8595,41264.0
2024-05-13 15:55:00,316.18,316.24,315.72,315.86,114163.0,312.8595,312.9188,312.4043,312.5428,114163.0
2024-05-14 09:30:00,315.51,315.97,313.11,315.28,15522.0,312.1965,312.6517,309.8217,311.9689,15522.0
2024-05-14 09:35:00,315.31,316.0,315.31,315.96,3975.0,311.9986,312.6813,311.9986,312.6418,3975.0
2024-05-14 09:40:00,316.0,316.11,315.68,316.06,16335.0,312.6813,312.7902,312.3647,312.7407,16335.0
2024-05-14 09:45:00,315.93,315.93,315.28,315.72,12631.0,312.6121,312.6121,311.9689,312.4043,12631.0
2024-05-14 09:50:00,315.83,315.88,315.46,315.47,5922.0,312.5131,312.5626,312.147,312.1569,5922.0
2024-05-14 09:55:00,315.54,315.75,314.62,314.75,13753.0,312.2262,312.434,311.3158,311.4445,13753.0
2024-05-14 10:00:00,314.78,315.25,314.69,315.01,12020.0,311.4742,311.9392,311.3851,311.7017,12020.0
2024-05-14 10:05:00,315.08,315.23,314.62,314.65,5898.0,311.771,311.9194,311.3158,311.3455,5898.0
2024-05-14 10:10:00,314.98,315.16,314.75,314.87,45101.0,311.6721,311.8502,311.4445,311.5632,45101.0
2024-05-14 10:15:00,314.82,314.96,314.48,314.48,3656.0,311.5137,311.6523,311.1773,311.1773,3656.0
2024-05-14 10:20:00,314.4,314.82,314.38,314.5,10969.0,311.0981,311.5137,311.0784,311.1971,10969.0
2024-05-14 10:25:00,314.53,314.59,314.23,314.23,6964.0,311.2268,311.2861,310.9299,310.9299,6964.0
2024-05-14 10:30:00,314.26,314.28,314.01,314.09,5117.0,310.9596,310.9794,310.7122,310.7914,5117.0
2024-05-14 10:35:00,314.22,314.22,313.27,313.67,6387.0,310.92,310.92,309.98,310.3758,6387.0
2024-05-14 10:40:00,313.51,313.82,313.38,313.82,8606.0,310.2175,310.5242,310.0889,310.5242,8606.0
2024-05-14 10:45:00,313.82,314.1,313.82,314.1,17581.0,310.5242,310.8013,310.5242,310.8013,17581.0
2024-05-14 10:50:00,313.98,314.0,313.77,313.98,9640.0,310.6826,310.7023,310.4748,310.6826,9640.0
2024-05-14 10:55:00,314.05,314.05,313.78,313.8,13262.0,310.7518,310.7518,310.4847,310.5044,13262.0
2024-05-14 11:00:00,313.81,313.91,313.69,313.75,3060.0,310.5143,310.6133,310.3956,310.455,3060.0
2024-05-14 11:05:00,313.75,313.96,313.68,313.7,9948.0,310.455,310.6628,310.3857,310.4055,9948.0
2024-05-14 11:10:00,313.58,313.58,313.23,313.23,8683.0,310.2868,310.2868,309.9404,309.9404,8683.0
2024-05-14 11:15:00,313.26,313.53,313.15,313.36,12485.0,309.9701,310.2373,309.8613,310.0691,12485.0
2024-05-14 11:20:00,313.25,313.42,313.07,313.38,4763.0,309.9602,310.1284,309.7821,310.0889,4763.0
2024-05-14 11:25:00,313.38,313.52,313.31,313.41,3073.0,310.0889,310.2274,310.0196,310.1185,3073.0
2024-05-14 11:30:00,313.41,313.44,313.14,313.14,1739.0,310.1185,310.1482,309.8514,309.8514,1739.0
2024-05-14 11:35:00,313.21,313.41,313.06,313.4,6038.0,309.9206,310.1185,309.7722,310.1086,6038.0
2024-05-14 11:40:00,313.47,313.57,313.39,313.39,3742.0,310.1779,310.2769,310.0988,310.0988,3742.0
2024-05-14 11:45:00,313.35,313.35,312.88,312.99,6761.0,310.0592,310.0592,309.5941,309.703,6761.0
2024-05-14 11:50:00,312.97,313.04,312.85,312.85,4731.0,309.6832,309.7524,309.5644,309.5644,4731.0
2024-05-14 11:55:00,312.89,312.91,312.18,312.2,7564.0,309.604,309.6238,308.9015,308.9212,7564.0
2024-05-14 12:00:00,312.2,312.47,312.02,312.32,37256.0,308.9212,309.1884,308.7431,309.04,37256.0
2024-05-14 12:05:00,312.39,312.39,312.0,312.12,4461.0,309.1093,309.1093,308.7233,308.8421,4461.0
2024-05-14 12:10:00,312.03,312.2,311.93,312.0,28629.0,308.753,308.9212,308.6541,308.7233,28629.0
2024-05-14 12:15:00,312.02,312.64,312.0,312.46,8291.0,308.7431,309.3566,308.7233,309.1785,8291.0
2024-05-14 12:20:00,312.6,313.06,312.53,313.06,3083.0,309.317,309.7722,309.2478,309.7722,3083.0
2024-05-14 12:25:00,313.14,313.14,312.66,312.66,3129.0,309.8514,309.8514,309.3764,309.3764,3129.0
2024-05-14 12:30:00,312.72,313.23,312.72,313.19,5290.0,309.4358,309.9404,309.4358,309.9009,5290.0
2024-05-14 12:35:00,313.18,313.24,312.5,312.5,9281.0,309.891,309.9503,309.2181,309.2181,9281.0
2024-05-14 12:40:00,312.59,313.0,312.59,312.96,5460.0,309.3072,309.7128,309.3072,309.6733,5460.0
2024-05-14 12:45:00,312.86,313.13,312.83,313.13,3357.0,309.5743,309.8415,309.5446,309.8415,3357.0
2024-05-14 12:50:00,313.06,313.09,312.56,312.65,4557.0,309.7722,309.8019,309.2775,309.3665,4557.0
2024-05-14 12:55:00,312.73,312.75,312.46,312.62,3864.0,309.4457,309.4655,309.1785,309.3368,3864.0
2024-05-14 13:00:00,312.54,312.6,312.27,312.52,3238.0,309.2577,309.317,308.9905,309.2379,3238.0
2024-05-14 13:05:00,312.54,312.57,312.39,312.41,13257.0,309.2577,309.2874,309.1093,309.129,13257.0
2024-05-14 13:10:00,312.33,312.64,312.3,312.64,11062.0,309.0499,309.3566,309.0202,309.3566,11062.0
2024-05-14 13:15:00,312.57,312.69,312.42,312.66,19647.0,309.2874,309.4061,309.1389,309.3764,19647.0
2024-05-14 13:20:00,312.73,312.73,312.29,312.29,6889.0,309.4457,309.4457,309.0103,309.0103,6889.0
2024-05-14 13:25:00,312.22,312.41,312.22,312.34,18124.0,308.941,309.129,308.941,309.0598,18124.0
2024-05-14 13:30:00,312.34,312.45,312.18,312.41,15682.0,309.0598,309.1686,308.9015,309.129,15682.0
2024-05-14 13:35:00,312.42,312.89,312.35,312.88,36208.0,309.1389,309.604,309.0697,309.5941,36208.0
2024-05-14 13:40:00,312.88,313.27,312.78,313.27,44391.0,309.5941,309.98,309.4952,309.98,44391.0
2024-05-14 13:45:00,313.27,313.27,312.93,313.03,11303.0,309.98,309.98,309.6436,309.7425,11303.0
2024-05-14 13:50:00,313.03,313.03,312.68,312.85,8203.0,309.7425,309.7425,309.3962,309.5644,8203.0
2024-05-14 13:55:00,312.85,313.0,312.71,312.81,31706.0,309.5644,309.7128,309.4259,309.5248,31706.0
2024-05-14 14:00:00,312.89,313.15,312.89,313.15,32579.0,309.604,309.8613,309.604,309.8613,32579.0
2024-05-14 14:05:00,313.15,313.4,313.11,313.4,33291.0,309.8613,310.1086,309.8217,310.1086,33291.0
2024-05-14 14:10:00,313.38,313.94,313.38,313.65,20671.0,310.0889,310.643,310.0889,310.356,20671.0
2024-05-14 14:15:00,313.64,313.73,313.34,313.42,3440.0,310.3461,310.4352,310.0493,310.1284,3440.0
2024-05-14 14:20:00,313.34,313.53,313.29,313.53,3435.0,310.0493,310.2373,309.9998,310.2373,3435.0
2024-05-14 14:25:00,313.5,313.5,313.27,313.33,3618.0,310.2076,310.2076,309.98,310.0394,3618.0
2024-05-14 14:30:00,313.33,313.42,313.28,313.4,26642.0,310.0394,310.1284,309.9899,310.1086,26642.0
2024-05-14 14:35:00,313.42,313.68,313.4,313.68,8608.0,310.1284,310.3857,310.1086,310.3857,8608.0
2024-05-14 14:40:00,313.64,314.11,313.6,313.84,5577.0,310.3461,310.8112,310.3065,310.544,5577.0
2024-05-14 14:45:00,313.84,313.93,313.45,313.83,5724.0,310.544,310.6331,310.1581,310.5341,5724.0
2024-05-14 14:50:00,313.74,314.03,313.71,313.9,9913.0,310.4451,310.732,310.4154,310.6034,9913.0
2024-05-14 14:55:00,313.98,314.45,313.93,314.42,11324.0,310.6826,311.1476,310.6331,311.1179,11324.0
2024-05-14 15:00:00,314.4,314.65,314.36,314.62,7657.0,311.0981,311.3455,311.0586,311.3158,7657.0
2024-05-14 15:05:00,314.62,314.62,314.04,314.2,6727.0,311.3158,311.3158,310.7419,310.9002,6727.0
2024-05-14 15:10:00,314.18,314.26,313.98,314.12,6749.0,310.8805,310.9596,310.6826,310.8211,6749.0
2024-05-14 15:15:00,313.9,314.03,313.87,313.98,14985.0,310.6034,310.732,310.5737,310.6826,14985.0
2024-05-14 15:20:00,314.03,314.15,313.81,313.82,28439.0,310.732,310.8508,310.5143,310.5242,28439.0
2024-05-14 15:25:00,313.73,313.81,313.55,313.71,11151.0,310.4352,310.5143,310.2571,310.4154,11151.0
2024-05-14 15:30:00,313.64,314.04,313.64,313.84,37117.0,310.3461,310.7419,310.3461,310.544,37117.0
2024-05-14 15:35:00,313.89,314.33,313.88,314.19,8018.0,310.5935,311.0289,310.5836,310.8903,8018.0
2024-05-14 15:40:00,314.23,314.57,314.19,314.4,11612.0,310.9299,311.2664,310.8903,311.0981,11612.0
2024-05-14 15:45:00,314.33,314.37,313.73,313.73,30076.0,311.0289,311.0685,310.4352,310.4352,30076.0
2024-05-14 15:50:00,313.74,314.24,313.49,313.85,69054.0,310.4451,310.9398,310.1977,310.5539,69054.0
2024-05-14 15:55:00,313.96,314.41,313.75,313.96,98332.0,310.6628,311.108,310.455,310.6628,98332.0
2024-05-15 09:30:00,316.35,318.82,315.72,318.58,26726.0,313.0277,315.4717,312.4043,315.2342,26726.0
2024-05-15 09:35:00,318.62,318.84,318.12,318.84,6100.0,315.2738,315.4915,314.7791,315.4915,6100.0
2024-05-15 09:40:00,318.85,319.8,318.85,319.33,9655.0,315.5014,316.4414,315.5014,315.9764,9655.0
2024-05-15 09:45:00,319.3,319.84,319.04,319.67,5147.0,315.9467,316.481,315.6894,316.3128,5147.0
2024-05-15 09:50:00,319.65,319.67,318.38,318.59,10838.0,316.293,316.3128,315.0363,315.2441,10838.0
2024-05-15 09:55:00,318.67,318.68,318.08,318.19,5462.0,315.3233,315.3332,314.7395,314.8483,5462.0
2024-05-15 10:00:00,317.81,318.16,317.66,318.1,7821.0,314.4723,314.8187,314.3239,314.7593,7821.0
2024-05-15 10:05:00,318.1,318.71,318.1,318.71,2415.0,314.7593,315.3629,314.7593,315.3629,2415.0
2024-05-15 10:10:00,318.54,318.57,317.75,317.84,7102.0,315.1947,315.2244,314.413,314.502,7102.0
2024-05-15 10:15:00,317.79,318.01,317.79,317.92,4095.0,314.4525,314.6702,314.4525,314.5812,4095.0
2024-05-15 10:20:00,317.94,318.02,317.47,317.47,4728.0,314.601,314.6801,314.1359,314.1359,4728.0
2024-05-15 10:25:00,317.64,317.7,316.97,317.15,10791.0,314.3041,314.3635,313.6412,313.8193,10791.0
2024-05-15 10:30:00,317.15,317.72,317.0,317.72,28852.0,313.8193,314.3833,313.6708,314.3833,28852.0
2024-05-15 10:35:00,317.8,317.94,317.49,317.59,2927.0,314.4624,314.601,314.1557,314.2546,2927.0
2024-05-15 10:40:00,317.31,317.55,317.01,317.54,4305.0,313.9776,314.2151,313.6807,314.2052,4305.0
2024-05-15 10:45:00,317.6,317.62,316.64,317.17,18477.0,314.2645,314.2843,313.3146,313.8391,18477.0
2024-05-15 10:50:00,317.06,317.33,316.86,316.99,5860.0,313.7302,313.9974,313.5323,313.6609,5860.0
2024-05-15 10:55:00,317.0,317.39,317.0,317.36,4296.0,313.6708,314.0567,313.6708,314.0271,4296.0
2024-05-15 11:00:00,317.37,317.51,317.28,317.38,4304.0,314.037,314.1755,313.9479,314.0468,4304.0
2024-05-15 11:05:00,317.31,317.95,317.31,317.87,3801.0,313.9776,314.6109,313.9776,314.5317,3801.0
2024-05-15 11:10:00,317.79,318.0,317.76,317.78,3343.0,314.4525,314.6603,314.4229,314.4426,3343.0
2024-05-15 11:15:00,317.89,318.25,317.86,318.09,4548.0,314.5515,314.9077,314.5218,314.7494,4548.0
2024-05-15 11:20:00,318.09,318.24,318.01,318.07,2091.0,314.7494,314.8978,314.6702,314.7296,2091.0
2024-05-15 11:25:00,317.98,318.0,317.73,317.89,3882.0,314.6405,314.6603,314.3932,314.5515,3882.0
2024-05-15 11:30:00,317.97,318.01,317.92,317.97,2700.0,314.6307,314.6702,314.5812,314.6307,2700.0
2024-05-15 11:35:00,317.88,317.88,317.12,317.19,2203.0,314.5416,314.5416,313.7896,313.8588,2203.0
2024-05-15 11:40:00,317.19,317.3,317.13,317.2,4710.0,313.8588,313.9677,313.7995,313.8687,4710.0
2024-05-15 11:45:00,317.17,317.63,317.14,317.38,3172.0,313.8391,314.2942,313.8094,314.0468,3172.0
2024-05-15 11:50:00,317.36,317.45,317.13,317.38,3495.0,314.0271,314.1161,313.7995,314.0468,3495.0
2024-05-15 11:55:00,317.4,317.47,317.27,317.27,3067.0,314.0666,314.1359,313.938,313.938,3067.0
2024-05-15 12:00:00,317.19,317.23,316.82,317.01,2610.0,313.8588,313.8984,313.4927,313.6807,2610.0
2024-05-15 12:05:00,317.0,317.0,316.87,317.0,2432.0,313.6708,313.6708,313.5422,313.6708,2432.0
2024-05-15 12:10:00,317.08,317.19,317.04,317.16,2633.0,313.75,313.8588,313.7104,313.8292,2633.0
2024-05-15 12:15:00,317.13,317.13,316.97,316.98,2388.0,313.7995,313.7995,313.6412,313.651,2388.0
2024-05-15 12:20:00,316.99,317.23,316.89,317.23,4625.0,313.6609,313.8984,313.562,313.8984,4625.0
2024-05-15 12:25:00,317.23,317.23,317.01,317.1,2265.0,313.8984,313.8984,313.6807,313.7698,2265.0
2024-05-15 12:30:00,317.15,317.34,317.11,317.34,2434.0,313.8193,314.0073,313.7797,314.0073,2434.0
2024-05-15 12:35:00,317.37,317.37,316.99,316.99,2804.0,314.037,314.037,313.6609,313.6609,2804.0
2024-05-15 12:40:00,317.03,317.04,316.93,316.94,500.0,313.7005,313.7104,313.6016,313.6115,500.0
2024-05-15 12:45:00,316.9,316.96,316.74,316.74,10003.0,313.5719,313.6313,313.4136,313.4136,10003.0
2024-05-15 12:50:00,316.85,317.1,316.85,317.1,3792.0,313.5224,313.7698,313.5224,313.7698,3792.0
2024-05-15 12:55:00,317.05,317.45,317.04,317.36,2614.0,313.7203,314.1161,313.7104,314.0271,2614.0
2024-05-15 13:00:00,317.54,317.54,317.17,317.17,3449.0,314.2052,314.2052,313.8391,313.8391,3449.0
2024-05-15 13:05:00,317.23,317.33,317.16,317.29,2916.0,313.8984,313.9974,313.8292,313.9578,2916.0
2024-05-15 13:10:00,317.16,317.3,317.13,317.3,2911.0,313.8292,313.9677,313.7995,313.9677,2911.0
2024-05-15 13:15:00,317.28,317.28,317.1,317.16,1100.0,313.9479,313.9479,313.7698,313.8292,1100.0
2024-05-15 13:20:00,317.19,317.19,316.88,316.89,1602.0,313.8588,313.8588,313.5521,313.562,1602.0
2024-05-15 13:25:00,316.91,317.28,316.87,317.28,3724.0,313.5818,313.9479,313.5422,313.9479,3724.0
2024-05-15 13:30:00,317.18,317.19,317.0,317.02,2306.0,313.8489,313.8588,313.6708,313.6906,2306.0
2024-05-15 13:35:00,317.02,317.15,316.98,317.15,7395.0,313.6906,313.8193,313.651,313.8193,7395.0
2024-05-15 13:40:00,317.09,317.27,316.77,316.88,6028.0,313.7599,313.938,313.4433,313.5521,6028.0
2024-05-15 13:45:00,316.95,316.95,316.56,316.61,2802.0,313.6214,313.6214,313.2355,313.2849,2802.0
2024-05-15 13:50:00,316.71,317.11,316.71,317.11,1837.0,313.3839,313.7797,313.3839,313.7797,1837.0
2024-05-15 13:55:00,317.04,317.21,316.95,317.1,4496.0,313.7104,313.8786,313.6214,313.7698,4496.0
2024-05-15 14:00:00,317.18,317.22,316.85,317.03,4278.0,313.8489,313.8885,313.5224,313.7005,4278.0
2024-05-15 14:05:00,317.09,317.2,317.02,317.1,3981.0,313.7599,313.8687,313.6906,313.7698,3981.0
2024-05-15 14:10:00,317.17,317.17,317.07,317.1,2770.0,313.8391,313.8391,313.7401,313.7698,2770.0
2024-05-15 14:15:00,317.1,317.18,316.6,316.7,6203.0,313.7698,313.8489,313.275,313.374,6203.0
2024-05-15 14:20:00,316.69,316.83,316.43,316.78,2653.0,313.3641,313.5026,313.1068,313.4531,2653.0
2024-05-15 14:25:00,316.87,316.87,316.63,316.65,873.0,313.5422,313.5422,313.3047,313.3245,873.0
2024-05-15 14:30:00,316.65,316.67,316.41,316.42,2631.0,313.3245,313.3443,313.087,313.0969,2631.0
2024-05-15 14:35:00,316.41,316.55,316.4,316.4,1208.0,313.087,313.2256,313.0771,313.0771,1208.0
2024-05-15 14:40:00,316.4,316.55,316.28,316.47,3421.0,313.0771,313.2256,312.9584,313.1464,3421.0
2024-05-15 14:45:00,316.46,316.6,316.41,316.41,5335.0,313.1365,313.275,313.087,313.087,5335.0
2024-05-15 14:50:00,316.43,316.45,316.28,316.3,2429.0,313.1068,313.1266,312.9584,312.9782,2429.0
2024-05-15 14:55:00,316.29,316.51,316.29,316.48,5351.0,312.9683,313.186,312.9683,313.1563,5351.0
2024-05-15 15:00:00,316.5,316.5,316.28,316.4,3358.0,313.1761,313.1761,312.9584,313.0771,3358.0
2024-05-15 15:05:00,316.31,316.4,316.3,316.4,2061.0,312.9881,313.0771,312.9782,313.0771,2061.0
2024-05-15 15:10:00,316.36,316.41,316.25,316.25,3325.0,313.0376,313.087,312.9287,312.9287,3325.0
2024-05-15 15:15:00,316.2,316.43,316.08,316.29,7040.0,312.8792,313.1068,312.7605,312.9683,7040.0
2024-05-15 15:20:00,316.3,316.53,316.26,316.43,4846.0,312.9782,313.2058,312.9386,313.1068,4846.0
2024-05-15 15:25:00,316.45,316.72,316.34,316.62,5667.0,313.1266,313.3938,313.0178,313.2948,5667.0
2024-05-15 15:30:00,316.51,316.57,316.36,316.36,3854.0,313.186,313.2454,313.0376,313.0376,3854.0
2024-05-15 15:35:00,316.33,316.41,316.24,316.41,5250.0,313.0079,313.087,312.9188,313.087,5250.0
2024-05-15 15:40:00,316.39,316.47,316.07,316.11,21993.0,313.0672,313.1464,312.7506,312.7902,21993.0
2024-05-15 15:45:00,316.13,316.5,315.87,315.9,27021.0,312.81,313.1761,312.5527,312.5824,27021.0
2024-05-15 15:50:00,315.91,316.35,315.6,316.35,34264.0,312.5923,313.0277,312.2855,313.0277,34264.0
2024-05-15 15:55:00,316.33,316.83,316.12,316.39,60144.0,313.0079,313.5026,312.8001,313.0672,60144.0
2024-05-16 09:30:00,315.96,316.35,315.46,316.09,13165.0,313.3536,313.7404,312.8577,313.4826,13165.0
2024-05-16 09:35:00,315.65,315.97,315.26,315.83,8095.0,313.0462,313.3635,312.6594,313.2247,8095.0
2024-05-16 09:40:00,315.69,316.05,315.58,315.9,6876.0,313.0858,313.4429,312.9768,313.2941,6876.0
2024-05-16 09:45:00,315.88,316.0,315.5,315.92,4340.0,313.2743,313.3933,312.8974,313.314,4340.0
2024-05-16 09:50:00,315.99,315.99,315.56,315.66,3380.0,313.3834,313.3834,312.9569,313.0561,3380.0
2024-05-16 09:55:00,315.49,315.49,314.97,315.15,4621.0,312.8875,312.8875,312.3718,312.5503,4621.0
2024-05-16 10:00:00,315.16,315.16,314.09,314.36,4210.0,312.5602,312.5602,311.499,311.7668,4210.0
2024-05-16 10:05:00,314.35,314.49,314.05,314.39,3196.0,311.7569,311.8957,311.4594,311.7966,3196.0
2024-05-16 10:10:00,314.26,314.59,314.15,314.33,3459.0,311.6676,311.9949,311.5586,311.7371,3459.0
2024-05-16 10:15:00,314.42,314.6,314.35,314.52,2147.0,311.8263,312.0048,311.7569,311.9255,2147.0
2024-05-16 10:20:00,314.64,314.64,314.11,314.11,5953.0,312.0445,312.0445,311.5189,311.5189,5953.0
2024-05-16 10:25:00,313.96,314.68,313.92,314.68,6803.0,311.3701,312.0842,311.3305,312.0842,6803.0
2024-05-16 10:30:00,314.62,314.64,314.27,314.53,5492.0,312.0247,312.0445,311.6776,311.9354,5492.0
2024-05-16 10:35:00,314.44,314.72,314.25,314.65,8932.0,311.8462,312.1239,311.6577,312.0544,8932.0
2024-05-16 10:40:00,314.53,315.59,314.44,315.59,5093.0,311.9354,312.9867,311.8462,312.9867,5093.0
2024-05-16 10:45:00,315.53,315.7,315.41,315.41,5005.0,312.9272,313.0958,312.8082,312.8082,5005.0
2024-05-16 10:50:00,315.36,315.47,315.22,315.44,4130.0,312.7586,312.8677,312.6197,312.8379,4130.0
2024-05-16 10:55:00,315.4,315.76,315.4,315.67,3251.0,312.7982,313.1553,312.7982,313.066,3251.0
2024-05-16 11:00:00,315.69,316.02,315.68,315.88,4928.0,313.0858,313.4131,313.0759,313.2743,4928.0
2024-05-16 11:05:00,315.94,316.02,315.84,316.02,3658.0,313.3338,313.4131,313.2346,313.4131,3658.0
2024-05-16 11:10:00,315.94,316.08,315.69,315.84,5045.0,313.3338,313.4726,313.0858,313.2346,5045.0
2024-05-16 11:15:00,315.78,316.02,315.73,315.78,4507.0,313.1751,313.4131,313.1255,313.1751,4507.0
2024-05-16 11:20:00,315.79,315.84,315.57,315.82,4595.0,313.185,313.2346,312.9668,313.2148,4595.0
2024-05-16 11:25:00,315.81,316.24,315.8,315.88,14058.0,313.2049,313.6313,313.1949,313.2743,14058.0
2024-05-16 11:30:00,315.77,316.09,315.74,315.86,3935.0,313.1652,313.4826,313.1354,313.2544,3935.0
2024-05-16 11:35:00,315.85,315.93,315.2,315.31,3278.0,313.2445,313.3239,312.5999,312.709,3278.0
2024-05-16 11:40:00,315.28,315.28,314.97,315.01,2062.0,312.6792,312.6792,312.3718,312.4115,2062.0
2024-05-16 11:45:00,315.26,315.42,315.23,315.38,4099.0,312.6594,312.8181,312.6296,312.7784,4099.0
2024-05-16 11:50:00,315.38,315.46,315.17,315.41,7411.0,312.7784,312.8577,312.5701,312.8082,7411.0
2024-05-16 11:55:00,315.42,315.76,315.34,315.6,5872.0,312.8181,313.1553,312.7387,312.9966,5872.0
2024-05-16 12:00:00,315.69,315.69,315.27,315.54,3812.0,313.0858,313.0858,312.6693,312.9371,3812.0
2024-05-16 12:05:00,315.43,315.75,315.43,315.75,2043.0,312.828,313.1454,312.828,313.1454,2043.0
2024-05-16 12:10:00,315.84,316.05,315.83,315.99,925.0,313.2346,313.4429,313.2247,313.3834,925.0
2024-05-16 12:15:00,315.99,316.0,315.64,315.73,6364.0,313.3834,313.3933,313.0363,313.1255,6364.0
2024-05-16 12:20:00,315.7,315.73,315.02,315.42,24843.0,313.0958,313.1255,312.4214,312.8181,24843.0
2024-05-16 12:25:00,315.44,315.44,315.13,315.13,1555.0,312.8379,312.8379,312.5305,312.5305,1555.0
2024-05-16 12:30:00,315.15,315.25,315.05,315.09,3105.0,312.5503,312.6495,312.4511,312.4908,3105.0
2024-05-16 12:35:00,315.09,315.12,314.94,314.95,3444.0,312.4908,312.5206,312.342,312.352,3444.0
2024-05-16 12:40:00,314.87,314.87,314.72,314.72,3016.0,312.2726,312.2726,312.1239,312.1239,3016.0
2024-05-16 12:45:00,314.67,314.92,314.65,314.82,4807.0,312.0743,312.3222,312.0544,312.223,4807.0
2024-05-16 12:50:00,314.77,314.85,314.72,314.85,3635.0,312.1734,312.2528,312.1239,312.2528,3635.0
2024-05-16 12:55:00,314.85,314.95,314.76,314.93,6747.0,312.2528,312.352,312.1635,312.3321,6747.0
2024-05-16 13:00:00,314.85,315.27,314.85,315.26,13920.0,312.2528,312.6693,312.2528,312.6594,13920.0
2024-05-16 13:05:00,315.21,315.25,315.09,315.25,2854.0,312.6098,312.6495,312.4908,312.6495,2854.0
2024-05-16 13:10:00,315.12,315.12,314.95,314.98,3700.0,312.5206,312.5206,312.352,312.3817,3700.0
2024-05-16 13:15:00,315.0,315.21,315.0,315.11,4072.0,312.4015,312.6098,312.4015,312.5106,4072.0
2024-05-16 13:20:00,315.17,315.25,314.53,314.54,6316.0,312.5701,312.6495,311.9354,311.9453,6316.0
2024-05-16 13:25:00,314.48,314.76,314.26,314.26,2310.0,311.8858,312.1635,311.6676,311.6676,2310.0
2024-05-16 13:30:00,314.38,314.54,314.34,314.41,7728.0,311.7867,311.9453,311.747,311.8164,7728.0
2024-05-16 13:35:00,314.4,314.48,314.03,314.13,4024.0,311.8065,311.8858,311.4395,311.5387,4024.0
2024-05-16 13:40:00,314.11,314.15,313.83,313.99,3646.0,311.5189,311.5586,311.2412,311.3999,3646.0
2024-05-16 13:45:00,313.88,313.88,313.75,313.85,3390.0,311.2908,311.2908,311.1619,311.261,3390.0
2024-05-16 13:50:00,313.85,314.03,313.8,313.86,3137.0,311.261,311.4395,311.2114,311.2709,3137.0
2024-05-16 13:55:00,313.86,313.95,313.86,313.91,2183.0,311.2709,311.3602,311.2709,311.3205,2183.0
2024-05-16 14:00:00,313.91,313.97,313.84,313.91,1900.0,311.3205,311.38,311.2511,311.3205,1900.0
2024-05-16 14:05:00,313.84,313.96,313.72,313.72,4917.0,311.2511,311.3701,311.1321,311.1321,4917.0
2024-05-16 14:10:00,313.8,313.81,313.21,313.21,9985.0,311.2114,311.2214,310.6263,310.6263,9985.0
2024-05-16 14:15:00,313.22,313.34,313.14,313.28,3091.0,310.6362,310.7552,310.5569,310.6957,3091.0
2024-05-16 14:20:00,313.21,313.87,313.21,313.78,4541.0,310.6263,311.2809,310.6263,311.1916,4541.0
2024-05-16 14:25:00,313.87,313.87,313.59,313.76,2940.0,311.2809,311.2809,311.0032,311.1718,2940.0
2024-05-16 14:30:00,313.81,314.37,313.71,314.33,4018.0,311.2214,311.7767,311.1222,311.7371,4018.0
2024-05-16 14:35:00,314.23,314.36,314.16,314.19,7327.0,311.6379,311.7668,311.5685,311.5982,7327.0
2024-05-16 14:40:00,314.19,314.55,314.19,314.42,5223.0,311.5982,311.9553,311.5982,311.8263,5223.0
2024-05-16 14:45:00,314.34,314.53,314.21,314.34,3291.0,311.747,311.9354,311.6181,311.747,3291.0
2024-05-16 14:50:00,314.28,314.31,314.17,314.29,4375.0,311.6875,311.7172,311.5784,311.6974,4375.0
2024-05-16 14:55:00,314.29,314.43,314.26,314.34,2207.0,311.6974,311.8362,311.6676,311.747,2207.0
2024-05-16 15:00:00,314.32,314.58,314.27,314.5,6516.0,311.7272,311.985,311.6776,311.9057,6516.0
2024-05-16 15:05:00,314.43,314.62,314.35,314.5,3061.0,311.8362,312.0247,311.7569,311.9057,3061.0
2024-05-16 15:10:00,314.41,314.49,314.35,314.49,1940.0,311.8164,311.8957,311.7569,311.8957,1940.0
2024-05-16 15:15:00,314.38,314.43,314.16,314.34,4284.0,311.7867,311.8362,311.5685,311.747,4284.0
2024-05-16 15:20:00,314.28,314.45,314.28,314.4,2337.0,311.6875,311.8561,311.6875,311.8065,2337.0
2024-05-16 15:25:00,314.36,314.6,314.36,314.58,5074.0,311.7668,312.0048,311.7668,311.985,5074.0
2024-05-16 15:30:00,314.52,314.6,314.39,314.56,10206.0,311.9255,312.0048,311.7966,311.9652,10206.0
2024-05-16 15:35:00,314.5,314.57,314.18,314.3,14814.0,311.9057,311.9751,311.5883,311.7073,14814.0
2024-05-16 15:40:00,314.35,314.44,314.2,314.28,11651.0,311.7569,311.8462,311.6081,311.6875,11651.0
2024-05-16 15:45:00,314.25,314.46,314.24,314.3,6744.0,311.6577,311.866,311.6478,311.7073,6744.0
2024-05-16 15:50:00,314.21,314.83,314.08,314.7,16709.0,311.6181,312.2329,311.4891,312.104,16709.0
2024-05-16 15:55:00,314.74,314.74,313.92,314.07,77168.0,312.1437,312.1437,311.3305,311.4792,77168.0
2024-05-17 09:30:00,315.89,315.89,313.14,313.95,27468.0,313.2842,313.2842,310.5569,311.3602,27468.0
2024-05-17 09:35:00,314.31,314.34,313.42,313.45,1580.0,311.7172,311.747,310.8346,310.8643,1580.0
2024-05-17 09:40:00,313.7,314.14,313.55,313.96,2090.0,311.1123,311.5486,310.9635,311.3701,2090.0
2024-05-17 09:45:00,313.73,313.9,313.22,313.83,1574.0,311.142,311.3106,310.6362,311.2412,1574.0
2024-05-17 09:50:00,313.84,313.85,313.55,313.85,1000.0,311.2511,311.261,310.9635,311.261,1000.0
2024-05-17 09:55:00,313.91,313.91,313.67,313.89,800.0,311.3205,311.3205,311.0825,311.3007,800.0
2024-05-17 10:00:00,313.79,313.83,313.31,313.5,11029.0,311.2015,311.2412,310.7255,310.9139,11029.0
2024-05-17 10:05:00,313.45,313.66,313.0,313.28,6262.0,310.8643,311.0726,310.418,310.6957,6262.0
2024-05-17 10:10:00,313.23,313.6,313.07,313.48,2639.0,310.6461,311.0131,310.4875,310.8941,2639.0
2024-05-17 10:15:00,313.49,313.72,313.43,313.5,3490.0,310.904,311.1321,310.8445,310.9139,3490.0
2024-05-17 10:20:00,313.56,313.56,313.31,313.31,1229.0,310.9734,310.9734,310.7255,310.7255,1229.0
2024-05-17 10:25:00,313.31,313.4,312.79,312.99,4452.0,310.7255,310.8147,310.2098,310.4081,4452.0
2024-05-17 10:30:00,313.02,313.28,312.94,313.16,3543.0,310.4379,310.6957,310.3585,310.5767,3543.0
2024-05-17 10:35:00,313.03,313.25,312.84,313.08,3108.0,310.4478,310.666,310.2594,310.4974,3108.0
2024-05-17 10:40:00,313.01,313.16,312.8,312.88,5281.0,310.428,310.5767,310.2197,310.299,5281.0
2024-05-17 10:45:00,312.98,313.2,312.94,312.97,4475.0,310.3982,310.6164,310.3585,310.3883,4475.0
2024-05-17 10:50:00,313.07,313.4,313.04,313.19,5753.0,310.4875,310.8147,310.4577,310.6065,5753.0
2024-05-17 10:55:00,313.17,313.3,312.99,313.13,7016.0,310.5866,310.7156,310.4081,310.547,7016.0
2024-05-17 11:00:00,313.13,313.42,313.13,313.33,2712.0,310.547,310.8346,310.547,310.7453,2712.0
2024-05-17 11:05:00,313.25,313.7,313.24,313.56,2300.0,310.666,311.1123,310.6561,310.9734,2300.0
2024-05-17 11:10:00,313.56,313.66,313.53,313.6,5932.0,310.9734,311.0726,310.9437,311.0131,5932.0
2024-05-17 11:15:00,313.62,313.71,313.19,313.19,5791.0,311.0329,311.1222,310.6065,310.6065,5791.0
2024-05-17 11:20:00,313.14,313.21,312.81,312.85,2916.0,310.5569,310.6263,310.2296,310.2693,2916.0
2024-05-17 11:25:00,312.89,313.03,312.7,312.7,1500.0,310.3089,310.4478,310.1205,310.1205,1500.0
2024-05-17 11:30:00,312.69,312.72,312.25,312.34,2739.0,310.1106,310.1403,309.6742,309.7635,2739.0
2024-05-17 11:35:00,312.35,312.47,312.22,312.22,1709.0,309.7734,309.8924,309.6445,309.6445,1709.0
2024-05-17 11:40:00,312.28,312.5,312.23,312.48,3291.0,309.704,309.9222,309.6544,309.9023,3291.0
2024-05-17 11:45:00,312.42,312.73,312.41,312.41,5415.0,309.8428,310.1503,309.8329,309.8329,5415.0
2024-05-17 11:50:00,312.49,312.56,312.35,312.43,1952.0,309.9122,309.9817,309.7734,309.8527,1952.0
2024-05-17 11:55:00,312.5,312.64,312.47,312.47,1428.0,309.9222,310.061,309.8924,309.8924,1428.0
2024-05-17 12:00:00,312.51,312.76,312.51,312.6,1473.0,309.9321,310.18,309.9321,310.0213,1473.0
2024-05-17 12:05:00,312.68,312.68,312.49,312.49,1770.0,310.1007,310.1007,309.9122,309.9122,1770.0
2024-05-17 12:10:00,312.43,312.45,312.16,312.16,1512.0,309.8527,309.8726,309.585,309.585,1512.0
2024-05-17 12:15:00,312.16,312.31,312.12,312.14,2430.0,309.585,309.7337,309.5453,309.5651,2430.0
2024-05-17 12:20:00,312.11,312.11,311.67,311.72,3078.0,309.5354,309.5354,309.099,309.1486,3078.0
2024-05-17 12:25:00,311.68,311.75,311.61,311.75,2298.0,309.1089,309.1784,309.0395,309.1784,2298.0
2024-05-17 12:30:00,311.8,312.14,311.75,312.14,4304.0,309.2279,309.5651,309.1784,309.5651,4304.0
2024-05-17 12:35:00,312.11,312.13,312.02,312.07,700.0,309.5354,309.5552,309.4461,309.4957,700.0
2024-05-17 12:40:00,312.17,312.19,311.96,312.03,2499.0,309.5949,309.6147,309.3866,309.456,2499.0
2024-05-17 12:45:00,311.96,312.03,311.78,312.03,2349.0,309.3866,309.456,309.2081,309.456,2349.0
2024-05-17 12:50:00,312.08,312.28,312.08,312.28,1300.0,309.5056,309.704,309.5056,309.704,1300.0
2024-05-17 12:55:00,312.25,312.26,312.18,312.18,769.0,309.6742,309.6841,309.6048,309.6048,769.0
2024-05-17 13:00:00,312.19,312.28,312.14,312.16,793.0,309.6147,309.704,309.5651,309.585,793.0
2024-05-17 13:05:00,312.19,312.23,312.03,312.23,3299.0,309.6147,309.6544,309.456,309.6544,3299.0
2024-05-17 13:10:00,312.09,312.09,311.64,311.64,1987.0,309.5155,309.5155,309.0693,309.0693,1987.0
2024-05-17 13:15:00,311.77,311.83,311.54,311.77,3874.0,309.1982,309.2577,308.9701,309.1982,3874.0
2024-05-17 13:20:00,311.89,311.98,311.84,311.93,1719.0,309.3172,309.4065,309.2676,309.3569,1719.0
2024-05-17 13:25:00,311.93,312.02,311.85,311.97,1400.0,309.3569,309.4461,309.2775,309.3965,1400.0
2024-05-17 13:30:00,311.97,312.04,311.89,311.99,3750.0,309.3965,309.466,309.3172,309.4164,3750.0
2024-05-17 13:35:00,311.94,312.12,311.79,312.12,4451.0,309.3668,309.5453,309.218,309.5453,4451.0
2024-05-17 13:40:00,312.23,312.23,312.02,312.02,500.0,309.6544,309.6544,309.4461,309.4461,500.0
2024-05-17 13:45:00,312.11,312.11,311.77,311.79,2300.0,309.5354,309.5354,309.1982,309.218,2300.0
2024-05-17 13:50:00,311.77,311.91,311.76,311.85,2507.0,309.1982,309.337,309.1883,309.2775,2507.0
2024-05-17 13:55:00,311.85,312.27,311.84,312.27,4013.0,309.2775,309.6941,309.2676,309.6941,4013.0
2024-05-17 14:00:00,312.3,312.3,312.15,312.15,2335.0,309.7238,309.7238,309.5751,309.5751,2335.0
2024-05-17 14:05:00,312.16,312.28,312.08,312.2,1017.0,309.585,309.704,309.5056,309.6246,1017.0
2024-05-17 14:10:00,312.14,312.16,311.43,311.43,11297.0,309.5651,309.585,308.861,308.861,11297.0
2024-05-17 14:15:00,311.47,311.67,311.29,311.53,13771.0,308.9007,309.099,308.7221,308.9602,13771.0
2024-05-17 14:20:00,311.62,311.63,311.23,311.47,2285.0,309.0494,309.0593,308.6626,308.9007,2285.0
2024-05-17 14:25:00,311.59,311.69,311.49,311.51,2101.0,309.0197,309.1188,308.9205,308.9403,2101.0
2024-05-17 14:30:00,311.47,311.73,311.47,311.52,1242.0,308.9007,309.1585,308.9007,308.9502,1242.0
2024-05-17 14:35:00,311.54,311.83,311.54,311.82,4456.0,308.9701,309.2577,308.9701,309.2478,4456.0
2024-05-17 14:40:00,311.82,311.95,311.82,311.89,1000.0,309.2478,309.3767,309.2478,309.3172,1000.0
2024-05-17 14:45:00,311.95,312.25,311.73,311.84,7508.0,309.3767,309.6742,309.1585,309.2676,7508.0
2024-05-17 14:50:00,311.85,311.87,311.77,311.84,1839.0,309.2775,309.2974,309.1982,309.2676,1839.0
2024-05-17 14:55:00,311.88,312.05,311.79,311.79,2101.0,309.3073,309.4759,309.218,309.218,2101.0
2024-05-17 15:00:00,311.82,311.92,311.73,311.74,4260.0,309.2478,309.3469,309.1585,309.1684,4260.0
2024-05-17 15:05:00,311.7,311.94,311.7,311.86,1843.0,309.1288,309.3668,309.1288,309.2874,1843.0
2024-05-17 15:10:00,311.89,311.9,311.77,311.9,1012.0,309.3172,309.3271,309.1982,309.3271,1012.0
2024-05-17 15:15:00,311.85,312.2,311.85,312.1,4869.0,309.2775,309.6246,309.2775,309.5255,4869.0
2024-05-17 15:20:00,312.13,312.3,312.05,312.05,2808.0,309.5552,309.7238,309.4759,309.4759,2808.0
2024-05-17 15:25:00,312.07,312.08,311.77,311.88,3435.0,309.4957,309.5056,309.1982,309.3073,3435.0
2024-05-17 15:30:00,311.88,311.96,311.42,311.56,5960.0,309.3073,309.3866,308.8511,308.9899,5960.0
2024-05-17 15:35:00,311.49,312.37,311.41,312.37,6379.0,308.9205,309.7932,308.8412,309.7932,6379.0
2024-05-17 15:40:00,312.31,312.37,312.1,312.15,13431.0,309.7337,309.7932,309.5255,309.5751,13431.0
2024-05-17 15:45:00,312.1,312.16,311.85,311.94,25704.0,309.5255,309.585,309.2775,309.3668,25704.0
2024-05-17 15:50:00,311.91,312.47,311.87,312.42,33747.0,309.337,309.8924,309.2974,309.8428,33747.0
2024-05-17 15:55:00,312.42,312.74,312.12,312.43,59311.0,309.8428,310.1602,309.5453,309.8527,59311.0
2024-05-20 09:30:00,311.75,311.75,310.43,310.43,16305.0,309.1784,309.1784,307.8692,307.8692,16305.0
2024-05-20 09:35:00,310.7,310.81,309.44,309.51,8160.0,308.137,308.2461,306.8874,306.9568,8160.0
2024-05-20 09:40:00,309.67,310.02,309.52,309.53,13104.0,307.1155,307.4626,306.9667,306.9767,13104.0
2024-05-20 09:45:00,309.72,309.72,308.88,309.68,23614.0,307.1651,307.1651,306.332,307.1254,23614.0
2024-05-20 09:50:00,309.68,310.23,309.67,310.23,28561.0,307.1254,307.6709,307.1155,307.6709,28561.0
2024-05-20 09:55:00,310.26,310.43,310.22,310.32,7058.0,307.7006,307.8692,307.661,307.7601,7058.0
2024-05-20 10:00:00,310.27,311.01,310.25,311.0,14784.0,307.7106,308.4445,307.6907,308.4345,14784.0
2024-05-20 10:05:00,310.79,311.21,310.79,311.21,5773.0,308.2263,308.6428,308.2263,308.6428,5773.0
2024-05-20 10:10:00,311.03,311.03,310.31,310.31,2564.0,308.4643,308.4643,307.7502,307.7502,2564.0
2024-05-20 10:15:00,310.32,310.69,310.27,310.52,5245.0,307.7601,308.1271,307.7106,307.9585,5245.0
2024-05-20 10:20:00,310.48,310.74,310.28,310.74,5054.0,307.9188,308.1767,307.7205,308.1767,5054.0
2024-05-20 10:25:00,310.62,311.08,310.62,310.78,32734.0,308.0577,308.5139,308.0577,308.2164,32734.0
2024-05-20 10:30:00,310.74,311.53,310.74,311.5,4009.0,308.1767,308.9602,308.1767,308.9304,4009.0
2024-05-20 10:35:00,311.46,311.93,311.41,311.86,4502.0,308.8907,309.3569,308.8412,309.2874,4502.0
2024-05-20 10:40:00,311.88,312.11,311.78,312.11,903.0,309.3073,309.5354,309.2081,309.5354,903.0
2024-05-20 10:45:00,312.02,312.13,311.52,311.52,4957.0,309.4461,309.5552,308.9502,308.9502,4957.0
2024-05-20 10:50:00,311.63,311.79,311.54,311.54,4858.0,309.0593,309.218,308.9701,308.9701,4858.0
2024-05-20 10:55:00,311.52,311.59,311.41,311.55,1689.0,308.9502,309.0197,308.8412,308.98,1689.0
2024-05-20 11:00:00,311.61,311.65,311.18,311.23,2950.0,309.0395,309.0792,308.6131,308.6626,2950.0
2024-05-20 11:05:00,311.34,311.84,311.28,311.75,6799.0,308.7717,309.2676,308.7122,309.1784,6799.0
2024-05-20 11:10:00,311.63,312.4,311.53,312.2,15546.0,309.0593,309.823,308.9602,309.6246,15546.0
2024-05-20 11:15:00,312.07,312.28,312.06,312.16,1942.0,309.4957,309.704,309.4858,309.585,1942.0
2024-05-20 11:20:00,312.1,312.16,311.78,312.05,21402.0,309.5255,309.585,309.2081,309.4759,21402.0
2024-05-20 11:25:00,311.9,312.06,311.56,311.76,9930.0,309.3271,309.4858,308.9899,309.1883,9930.0
2024-05-20 11:30:00,311.75,311.89,311.41,311.68,2350.0,309.1784,309.3172,308.8412,309.1089,2350.0
2024-05-20 11:35:00,311.47,311.55,311.37,311.44,2400.0,308.9007,308.98,308.8015,308.8709,2400.0
2024-05-20 11:40:00,311.32,311.47,311.27,311.4,4611.0,308.7519,308.9007,308.7023,308.8312,4611.0
2024-05-20 11:45:00,311.31,311.35,311.19,311.24,2874.0,308.742,308.7817,308.623,308.6726,2874.0
2024-05-20 11:50:00,311.2,311.35,311.18,311.23,2078.0,308.6329,308.7817,308.6131,308.6626,2078.0
2024-05-20 11:55:00,311.31,311.31,311.1,311.18,7538.0,308.742,308.742,308.5337,308.6131,7538.0
2024-05-20 12:00:00,311.15,311.4,311.07,311.4,1667.0,308.5833,308.8312,308.504,308.8312,1667.0
2024-05-20 12:05:00,311.3,311.3,311.17,311.25,3776.0,308.7321,308.7321,308.6031,308.6825,3776.0
2024-05-20 12:10:00,311.22,311.22,311.08,311.13,3270.0,308.6527,308.6527,308.5139,308.5635,3270.0
2024-05-20 12:15:00,311.19,311.19,311.06,311.1,1900.0,308.623,308.623,308.494,308.5337,1900.0
2024-05-20 12:20:00,311.11,311.24,311.02,311.17,3207.0,308.5436,308.6726,308.4544,308.6031,3207.0
2024-05-20 12:25:00,311.27,311.31,311.2,311.31,1193.0,308.7023,308.742,308.6329,308.742,1193.0
2024-05-20 12:30:00,311.16,311.24,310.83,310.88,5483.0,308.5932,308.6726,308.2659,308.3155,5483.0
2024-05-20 12:35:00,310.86,311.0,310.85,310.86,2300.0,308.2957,308.4345,308.2858,308.2957,2300.0
2024-05-20 12:40:00,310.88,310.92,310.82,310.86,2850.0,308.3155,308.3552,308.256,308.2957,2850.0
2024-05-20 12:45:00,310.84,310.86,310.71,310.75,1702.0,308.2759,308.2957,308.1469,308.1866,1702.0
2024-05-20 12:50:00,310.81,310.81,310.7,310.75,2500.0,308.2461,308.2461,308.137,308.1866,2500.0
2024-05-20 12:55:00,310.67,310.81,310.67,310.76,1474.0,308.1073,308.2461,308.1073,308.1965,1474.0
2024-05-20 13:00:00,310.76,310.85,310.69,310.75,4980.0,308.1965,308.2858,308.1271,308.1866,4980.0
2024-05-20 13:05:00,310.7,310.76,310.68,310.69,1969.0,308.137,308.1965,308.1172,308.1271,1969.0
2024-05-20 13:10:00,310.66,310.71,310.53,310.64,4551.0,308.0973,308.1469,307.9684,308.0775,4551.0
2024-05-20 13:15:00,310.66,310.75,310.59,310.65,2133.0,308.0973,308.1866,308.0279,308.0874,2133.0
2024-05-20 13:20:00,310.66,310.73,310.26,310.26,5519.0,308.0973,308.1668,307.7006,307.7006,5519.0
2024-05-20 13:25:00,310.3,310.4,310.14,310.35,4100.0,307.7403,307.8395,307.5816,307.7899,4100.0
2024-05-20 13:30:00,310.17,310.26,310.14,310.26,2593.0,307.6114,307.7006,307.5816,307.7006,2593.0
2024-05-20 13:35:00,310.25,310.29,310.14,310.14,2401.0,307.6907,307.7304,307.5816,307.5816,2401.0
2024-05-20 13:40:00,310.18,310.33,310.12,310.27,2648.0,307.6213,307.7701,307.5618,307.7106,2648.0
2024-05-20 13:45:00,310.29,310.29,310.12,310.12,1400.0,307.7304,307.7304,307.5618,307.5618,1400.0
2024-05-20 13:50:00,310.09,310.33,310.04,310.1,6525.0,307.532,307.7701,307.4825,307.542,6525.0
2024-05-20 13:55:00,310.06,310.18,310.03,310.18,3005.0,307.5023,307.6213,307.4725,307.6213,3005.0
2024-05-20 14:00:00,310.17,310.31,310.14,310.31,2200.0,307.6114,307.7502,307.5816,307.7502,2200.0
2024-05-20 14:05:00,310.14,310.21,309.74,310.03,6533.0,307.5816,307.6511,307.1849,307.4725,6533.0
2024-05-20 14:10:00,309.97,310.18,309.97,310.18,5548.0,307.413,307.6213,307.413,307.6213,5548.0
2024-05-20 14:15:00,310.04,310.31,310.04,310.1,3993.0,307.4825,307.7502,307.4825,307.542,3993.0
2024-05-20 14:20:00,310.14,310.18,310.06,310.12,2412.0,307.5816,307.6213,307.5023,307.5618,2412.0
2024-05-20 14:25:00,310.12,310.18,310.07,310.18,2440.0,307.5618,307.6213,307.5122,307.6213,2440.0
2024-05-20 14:30:00,310.19,310.19,310.06,310.12,3435.0,307.6312,307.6312,307.5023,307.5618,3435.0
2024-05-20 14:35:00,310.06,310.23,310.06,310.23,3416.0,307.5023,307.6709,307.5023,307.6709,3416.0
2024-05-20 14:40:00,310.14,310.34,310.13,310.32,2329.0,307.5816,307.78,307.5717,307.7601,2329.0
2024-05-20 14:45:00,310.27,310.33,310.16,310.24,2300.0,307.7106,307.7701,307.6015,307.6808,2300.0
2024-05-20 14:50:00,310.24,310.36,309.96,309.96,5810.0,307.6808,307.7998,307.4031,307.4031,5810.0
2024-05-20 14:55:00,309.96,309.96,309.7,309.7,2318.0,307.4031,307.4031,307.1453,307.1453,2318.0
2024-05-20 15:00:00,309.67,309.67,309.35,309.45,4333.0,307.1155,307.1155,306.7981,306.8973,4333.0
2024-05-20 15:05:00,309.39,309.79,309.35,309.78,8453.0,306.8378,307.2345,306.7981,307.2246,8453.0
2024-05-20 15:10:00,309.88,309.94,309.88,309.94,1091.0,307.3238,307.3833,307.3238,307.3833,1091.0
2024-05-20 15:15:00,309.93,310.03,309.88,309.88,2648.0,307.3734,307.4725,307.3238,307.3238,2648.0
2024-05-20 15:20:00,309.92,310.08,309.85,309.93,3785.0,307.3634,307.5221,307.294,307.3734,3785.0
2024-05-20 15:25:00,309.84,309.95,309.82,309.95,3700.0,307.2841,307.3932,307.2643,307.3932,3700.0
2024-05-20 15:30:00,310.04,310.07,309.73,309.82,3351.0,307.4825,307.5122,307.175,307.2643,3351.0
2024-05-20 15:35:00,309.8,310.21,309.73,310.18,4288.0,307.2444,307.6511,307.175,307.6213,4288.0
2024-05-20 15:40:00,310.11,310.25,309.57,309.57,6740.0,307.5519,307.6907,307.0163,307.0163,6740.0
2024-05-20 15:45:00,309.56,309.58,309.05,309.27,8543.0,307.0064,307.0263,306.5006,306.7188,8543.0
2024-05-20 15:50:00,309.31,309.57,309.19,309.49,21168.0,306.7585,307.0163,306.6395,306.937,21168.0
2024-05-20 15:55:00,309.38,309.55,308.92,309.55,66463.0,306.8279,306.9965,306.3717,306.9965,66463.0
2024-05-21 09:30:00,310.01,310.25,308.67,308.94,16432.0,307.4527,307.6907,306.1238,306.3915,16432.0
2024-05-21 09:35:00,309.19,309.48,308.68,308.75,5201.0,306.6395,306.9271,306.1337,306.2031,5201.0
2024-05-21 09:40:00,308.86,309.3,308.77,309.29,4586.0,306.3122,306.7486,306.2229,306.7386,4586.0
2024-05-21 09:45:00,309.53,309.94,309.38,309.69,3837.0,306.9767,307.3833,306.8279,307.1353,3837.0
2024-05-21 09:50:00,309.67,310.19,309.67,310.18,4191.0,307.1155,307.6312,307.1155,307.6213,4191.0
2024-05-21 09:55:00,310.25,310.7,310.15,310.47,5699.0,307.6907,308.137,307.5915,307.9089,5699.0
2024-05-21 10:00:00,310.5,310.96,310.39,310.81,5407.0,307.9387,308.3949,307.8296,308.2461,5407.0
2024-05-21 10:05:00,310.84,311.21,310.83,311.21,1051.0,308.2759,308.6428,308.2659,308.6428,1051.0
2024-05-21 10:10:00,311.26,311.38,311.1,311.1,3875.0,308.6924,308.8114,308.5337,308.5337,3875.0
2024-05-21 10:15:00,311.07,311.21,310.82,310.97,4362.0,308.504,308.6428,308.256,308.4048,4362.0
2024-05-21 10:20:00,310.91,310.99,310.85,310.88,2512.0,308.3453,308.4246,308.2858,308.3155,2512.0
2024-05-21 10:25:00,310.83,311.0,310.83,310.85,2125.0,308.2659,308.4345,308.2659,308.2858,2125.0
2024-05-21 10:30:00,310.96,310.96,309.98,309.98,7201.0,308.3949,308.3949,307.423,307.423,7201.0
2024-05-21 10:35:00,309.95,310.14,309.85,310.0,2240.0,307.3932,307.5816,307.294,307.4428,2240.0
2024-05-21 10:40:00,310.11,310.5,310.0,310.0,11058.0,307.5519,307.9387,307.4428,307.4428,11058.0
2024-05-21 10:45:00,310.08,310.42,309.96,310.37,6153.0,307.5221,307.8593,307.4031,307.8097,6153.0
2024-05-21 10:50:00,310.28,310.6,310.28,310.56,3325.0,307.7205,308.0378,307.7205,307.9982,3325.0
2024-05-21 10:55:00,310.5,310.61,310.35,310.54,2938.0,307.9387,308.0478,307.7899,307.9783,2938.0
2024-05-21 11:00:00,310.61,310.61,310.23,310.31,2721.0,308.0478,308.0478,307.6709,307.7502,2721.0
2024-05-21 11:05:00,310.23,310.24,309.86,309.86,3476.0,307.6709,307.6808,307.3039,307.3039,3476.0
2024-05-21 11:10:00,309.86,309.99,309.71,309.94,7132.0,307.3039,307.4329,307.1552,307.3833,7132.0
2024-05-21 11:15:00,310.0,310.27,309.98,310.19,2313.0,307.4428,307.7106,307.423,307.6312,2313.0
2024-05-21 11:20:00,310.19,310.38,310.12,310.12,3979.0,307.6312,307.8197,307.5618,307.5618,3979.0
2024-05-21 11:25:00,310.02,310.35,310.01,310.31,5946.0,307.4626,307.7899,307.4527,307.7502,5946.0
2024-05-21 11:30:00,310.29,310.29,309.66,309.7,9010.0,307.7304,307.7304,307.1056,307.1453,9010.0
2024-05-21 11:35:00,309.79,309.94,309.69,309.92,3048.0,307.2345,307.3833,307.1353,307.3634,3048.0
2024-05-21 11:40:00,309.82,309.85,309.69,309.8,1100.0,307.2643,307.294,307.1353,307.2444,1100.0
2024-05-21 11:45:00,309.79,309.79,309.59,309.65,2116.0,307.2345,307.2345,307.0362,307.0957,2116.0
2024-05-21 11:50:00,309.62,309.65,309.43,309.61,2300.0,307.0659,307.0957,306.8775,307.056,2300.0
2024-05-21 11:55:00,309.51,309.54,309.03,309.13,9293.0,306.9568,306.9866,306.4808,306.58,9293.0
2024-05-21 12:00:00,309.15,309.52,309.08,309.52,1962.0,306.5998,306.9667,306.5304,306.9667,1962.0
2024-05-21 12:05:00,309.37,309.38,309.11,309.11,3330.0,306.818,306.8279,306.5601,306.5601,3330.0
2024-05-21 12:10:00,309.11,309.38,309.09,309.27,4050.0,306.5601,306.8279,306.5403,306.7188,4050.0
2024-05-21 12:15:00,309.31,309.39,309.23,309.32,3718.0,306.7585,306.8378,306.6791,306.7684,3718.0
2024-05-21 12:20:00,309.28,309.54,309.24,309.38,3176.0,306.7287,306.9866,306.6891,306.8279,3176.0
2024-05-21 12:25:00,309.36,309.72,309.31,309.55,5072.0,306.8081,307.1651,306.7585,306.9965,5072.0
2024-05-21 12:30:00,309.59,309.59,309.41,309.45,914.0,307.0362,307.0362,306.8577,306.8973,914.0
2024-05-21 12:35:00,309.47,309.47,309.12,309.12,3071.0,306.9172,306.9172,306.57,306.57,3071.0
2024-05-21 12:40:00,309.2,309.25,309.12,309.23,2000.0,306.6494,306.699,306.57,306.6791,2000.0
2024-05-21 12:45:00,309.18,309.46,309.14,309.46,4886.0,306.6296,306.9072,306.5899,306.9072,4886.0
2024-05-21 12:50:00,309.52,309.82,309.52,309.82,600.0,306.9667,307.2643,306.9667,307.2643,600.0
2024-05-21 12:55:00,309.93,309.93,309.51,309.63,12726.0,307.3734,307.3734,306.9568,307.0758,12726.0
2024-05-21 13:00:00,309.64,309.75,309.62,309.72,1388.0,307.0858,307.1948,307.0659,307.1651,1388.0
2024-05-21 13:05:00,309.73,309.73,309.46,309.47,3138.0,307.175,307.175,306.9072,306.9172,3138.0
2024-05-21 13:10:00,309.55,309.56,309.15,309.4,2452.0,306.9965,307.0064,306.5998,306.8477,2452.0
2024-05-21 13:15:00,309.44,309.49,309.29,309.31,2727.0,306.8874,306.937,306.7386,306.7585,2727.0
2024-05-21 13:20:00,309.29,309.42,309.21,309.35,1581.0,306.7386,306.8676,306.6593,306.7981,1581.0
2024-05-21 13:25:00,309.31,309.58,309.31,309.58,1755.0,306.7585,307.0263,306.7585,307.0263,1755.0
2024-05-21 13:30:00,309.59,309.65,309.54,309.62,1826.0,307.0362,307.0957,306.9866,307.0659,1826.0
2024-05-21 13:35:00,309.7,309.76,309.55,309.76,2669.0,307.1453,307.2048,306.9965,307.2048,2669.0
2024-05-21 13:40:00,309.84,310.11,309.82,309.93,4724.0,307.2841,307.5519,307.2643,307.3734,4724.0
2024-05-21 13:45:00,309.9,310.03,309.9,309.92,9230.0,307.3436,307.4725,307.3436,307.3634,9230.0
2024-05-21 13:50:00,309.96,310.17,309.96,310.06,8615.0,307.4031,307.6114,307.4031,307.5023,8615.0
2024-05-21 13:55:00,310.13,310.38,310.13,310.34,4435.0,307.5717,307.8197,307.5717,307.78,4435.0
2024-05-21 14:00:00,310.35,310.41,310.08,310.1,3479.0,307.7899,307.8494,307.5221,307.542,3479.0
2024-05-21 14:05:00,310.08,310.16,310.03,310.14,3882.0,307.5221,307.6015,307.4725,307.5816,3882.0
2024-05-21 14:10:00,310.19,310.19,309.95,310.01,8541.0,307.6312,307.6312,307.3932,307.4527,8541.0
2024-05-21 14:15:00,310.01,310.04,309.94,309.94,3591.0,307.4527,307.4825,307.3833,307.3833,3591.0
2024-05-21 14:20:00,310.0,310.0,309.81,309.85,2664.0,307.4428,307.4428,307.2544,307.294,2664.0
2024-05-21 14:25:00,309.79,309.8,309.77,309.8,1931.0,307.2345,307.2444,307.2147,307.2444,1931.0
2024-05-21 14:30:00,309.77,309.85,309.6,309.82,10812.0,307.2147,307.294,307.0461,307.2643,10812.0
2024-05-21 14:35:00,309.72,309.76,309.57,309.57,1300.0,307.1651,307.2048,307.0163,307.0163,1300.0
2024-05-21 14:40:00,309.55,309.73,309.42,309.46,5100.0,306.9965,307.175,306.8676,306.9072,5100.0
2024-05-21 14:45:00,309.42,309.66,309.42,309.65,6559.0,306.8676,307.1056,306.8676,307.0957,6559.0
2024-05-21 14:50:00,309.58,309.68,309.55,309.62,8177.0,307.0263,307.1254,306.9965,307.0659,8177.0
2024-05-21 14:55:00,309.65,310.13,309.58,310.0,25333.0,307.0957,307.5717,307.0263,307.4428,25333.0
2024-05-21 15:00:00,310.0,310.01,309.66,309.67,3432.0,307.4428,307.4527,307.1056,307.1155,3432.0
2024-05-21 15:05:00,309.65,309.65,309.5,309.55,5891.0,307.0957,307.0957,306.9469,306.9965,5891.0
2024-05-21 15:10:00,309.56,309.96,309.47,309.94,27516.0,307.0064,307.4031,306.9172,307.3833,27516.0
2024-05-21 15:15:00,309.93,310.04,309.72,309.75,14805.0,307.3734,307.4825,307.1651,307.1948,14805.0
2024-05-21 15:20:00,309.75,309.9,309.73,309.9,11217.0,307.1948,307.3436,307.175,307.3436,11217.0
2024-05-21 15:25:00,309.9,309.9,309.55,309.69,5096.0,307.3436,307.3436,306.9965,307.1353,5096.0
2024-05-21 15:30:00,309.66,309.75,309.52,309.73,9471.0,307.1056,307.1948,306.9667,307.175,9471.0
2024-05-21 15:35:00,309.7,309.75,309.57,309.63,19658.0,307.1453,307.1948,307.0163,307.0758,19658.0
2024-05-21 15:40:00,309.63,309.63,309.17,309.28,13045.0,307.0758,307.0758,306.6196,306.7287,13045.0
2024-05-21 15:45:00,309.39,309.51,309.25,309.27,42361.0,306.8378,306.9568,306.699,306.7188,42361.0
2024-05-21 15:50:00,309.3,309.68,309.0,309.0,91208.0,306.7486,307.1254,306.451,306.451,91208.0
2024-05-21 15:55:00,309.04,310.17,309.03,310.11,64289.0,306.4907,307.6114,306.4808,307.5519,64289.0
2024-05-22 09:30:00,309.1,309.18,307.89,308.44,25211.0,306.5502,306.6296,305.3502,305.8957,25211.0
2024-05-22 09:35:00,308.08,308.38,307.73,307.86,7655.0,305.5386,305.8362,305.1915,305.3204,7655.0
2024-05-22 09:40:00,307.86,310.66,307.85,310.66,30292.0,305.3204,308.0973,305.3105,308.0973,30292.0
2024-05-22 09:45:00,310.38,310.59,308.74,308.75,47910.0,307.8197,308.0279,306.1932,306.2031,47910.0
2024-05-22 09:50:00,308.5,308.87,308.5,308.74,3776.0,305.9552,306.3221,305.9552,306.1932,3776.0
2024-05-22 09:55:00,308.62,309.15,308.55,308.92,3699.0,306.0742,306.5998,306.0047,306.3717,3699.0
2024-05-22 10:00:00,308.92,308.92,307.81,307.81,17391.0,306.3717,306.3717,305.2709,305.2709,17391.0
2024-05-22 10:05:00,307.85,308.72,307.85,308.28,22455.0,305.3105,306.1733,305.3105,305.737,22455.0
2024-05-22 10:10:00,308.27,308.99,308.16,308.99,6120.0,305.7271,306.4411,305.618,306.4411,6120.0
2024-05-22 10:15:00,308.84,308.99,308.63,308.73,4400.0,306.2924,306.4411,306.0841,306.1833,4400.0
2024-05-22 10:20:00,308.74,309.24,308.62,308.75,18314.0,306.1932,306.6891,306.0742,306.2031,18314.0
2024-05-22 10:25:00,308.82,308.84,308.53,308.7,28272.0,306.2725,306.2924,305.9849,306.1535,28272.0
2024-05-22 10:30:00,308.71,308.87,308.35,308.35,5665.0,306.1634,306.3221,305.8064,305.8064,5665.0
2024-05-22 10:35:00,308.35,308.66,308.14,308.66,2521.0,305.8064,306.1138,305.5981,306.1138,2521.0
2024-05-22 10:40:00,308.6,308.71,308.48,308.7,4916.0,306.0543,306.1634,305.9353,306.1535,4916.0
2024-05-22 10:45:00,308.63,308.92,308.63,308.9,26200.0,306.0841,306.3717,306.0841,306.3519,26200.0
2024-05-22 10:50:00,309.0,309.33,308.89,309.18,23851.0,306.451,306.7783,306.3419,306.6296,23851.0
2024-05-22 10:55:00,309.24,309.24,308.82,309.0,3329.0,306.6891,306.6891,306.2725,306.451,3329.0
2024-05-22 11:00:00,308.93,308.93,308.72,308.84,5032.0,306.3816,306.3816,306.1733,306.2924,5032.0
2024-05-22 11:05:00,308.84,308.91,308.66,308.73,9132.0,306.2924,306.3618,306.1138,306.1833,9132.0
2024-05-22 11:10:00,308.75,308.77,308.49,308.49,34095.0,306.2031,306.2229,305.9452,305.9452,34095.0
2024-05-22 11:15:00,308.46,308.55,308.33,308.5,17253.0,305.9155,306.0047,305.7866,305.9552,17253.0
2024-05-22 11:20:00,308.5,308.91,308.41,308.75,4995.0,305.9552,306.3618,305.8659,306.2031,4995.0
2024-05-22 11:25:00,308.75,308.75,308.65,308.66,3017.0,306.2031,306.2031,306.1039,306.1138,3017.0
2024-05-22 11:30:00,308.69,308.75,308.64,308.75,3690.0,306.1436,306.2031,306.094,306.2031,3690.0
2024-05-22 11:35:00,308.75,308.75,308.59,308.59,8797.0,306.2031,306.2031,306.0444,306.0444,8797.0
2024-05-22 11:40:00,308.64,308.82,308.64,308.7,15667.0,306.094,306.2725,306.094,306.1535,15667.0
2024-05-22 11:45:00,308.7,308.71,308.37,308.69,4935.0,306.1535,306.1634,305.8262,306.1436,4935.0
2024-05-22 11:50:00,308.61,308.7,308.52,308.57,11028.0,306.0643,306.1535,305.975,306.0246,11028.0
2024-05-22 11:55:00,308.6,309.28,308.54,309.28,6680.0,306.0543,306.7287,305.9948,306.7287,6680.0
2024-05-22 12:00:00,309.47,309.59,309.0,309.0,2331.0,306.9172,307.0362,306.451,306.451,2331.0
2024-05-22 12:05:00,309.0,309.0,308.9,308.94,2900.0,306.451,306.451,306.3519,306.3915,2900.0
2024-05-22 12:10:00,308.91,308.96,308.77,308.9,4928.0,306.3618,306.4114,306.2229,306.3519,4928.0
2024-05-22 12:15:00,308.9,309.0,308.81,308.87,13538.0,306.3519,306.451,306.2626,306.3221,13538.0
2024-05-22 12:20:00,308.8,309.0,308.76,309.0,2969.0,306.2527,306.451,306.213,306.451,2969.0
2024-05-22 12:25:00,308.94,309.0,308.86,308.98,8277.0,306.3915,306.451,306.3122,306.4312,8277.0
2024-05-22 12:30:00,308.98,309.0,308.91,308.97,4996.0,306.4312,306.451,306.3618,306.4213,4996.0
2024-05-22 12:35:00,309.0,309.48,308.98,309.15,17037.0,306.451,306.9271,306.4312,306.5998,17037.0
2024-05-22 12:40:00,309.22,309.48,309.17,309.24,4956.0,306.6692,306.9271,306.6196,306.6891,4956.0
2024-05-22 12:45:00,309.22,309.22,308.99,309.2,19973.0,306.6692,306.6692,306.4411,306.6494,19973.0
2024-05-22 12:50:00,309.17,309.21,309.16,309.2,10592.0,306.6196,306.6593,306.6097,306.6494,10592.0
2024-05-22 12:55:00,309.2,309.22,309.18,309.2,16086.0,306.6494,306.6692,306.6296,306.6494,16086.0
2024-05-22 13:00:00,309.2,309.5,309.17,309.17,11978.0,306.6494,306.9469,306.6196,306.6196,11978.0
2024-05-22 13:05:00,309.1,309.2,308.98,309.03,4844.0,306.5502,306.6494,306.4312,306.4808,4844.0
2024-05-22 13:10:00,308.96,309.03,308.85,308.91,2516.0,306.4114,306.4808,306.3023,306.3618,2516.0
2024-05-22 13:15:00,308.99,309.0,308.82,308.82,1698.0,306.4411,306.451,306.2725,306.2725,1698.0
2024-05-22 13:20:00,308.86,308.86,308.7,308.8,6658.0,306.3122,306.3122,306.1535,306.2527,6658.0
2024-05-22 13:25:00,308.8,308.8,308.67,308.69,4565.0,306.2527,306.2527,306.1238,306.1436,4565.0
2024-05-22 13:30:00,308.65,308.7,308.55,308.61,7403.0,306.1039,306.1535,306.0047,306.0643,7403.0
2024-05-22 13:35:00,308.62,308.72,308.22,308.63,8064.0,306.0742,306.1733,305.6775,306.0841,8064.0
2024-05-22 13:40:00,308.63,308.67,308.26,308.26,2348.0,306.0841,306.1238,305.7171,305.7171,2348.0
2024-05-22 13:45:00,308.2,308.61,308.16,308.41,2233.0,305.6576,306.0643,305.618,305.8659,2233.0
2024-05-22 13:50:00,308.52,308.6,308.47,308.47,1907.0,305.975,306.0543,305.9254,305.9254,1907.0
2024-05-22 13:55:00,308.45,308.49,308.27,308.27,2762.0,305.9056,305.9452,305.7271,305.7271,2762.0
2024-05-22 14:00:00,308.23,308.3,307.48,307.75,6468.0,305.6874,305.7568,304.9436,305.2113,6468.0
2024-05-22 14:05:00,308.0,308.0,307.74,307.74,1495.0,305.4593,305.4593,305.2014,305.2014,1495.0
2024-05-22 14:10:00,307.87,307.88,307.6,307.6,2651.0,305.3304,305.3403,305.0626,305.0626,2651.0
2024-05-22 14:15:00,307.66,307.69,307.39,307.44,3527.0,305.1221,305.1518,304.8543,304.9039,3527.0
2024-05-22 14:20:00,307.38,307.38,307.02,307.06,5031.0,304.8444,304.8444,304.4874,304.527,5031.0
2024-05-22 14:25:00,306.98,307.23,306.96,306.99,9461.0,304.4477,304.6956,304.4279,304.4576,9461.0
2024-05-22 14:30:00,306.99,307.1,306.78,306.78,4311.0,304.4576,304.5667,304.2493,304.2493,4311.0
2024-05-22 14:35:00,306.83,306.96,306.37,306.4,16136.0,304.2989,304.4279,303.8427,303.8725,16136.0
2024-05-22 14:40:00,306.4,306.58,306.19,306.19,7979.0,303.8725,304.051,303.6642,303.6642,7979.0
2024-05-22 14:45:00,306.3,306.41,306.3,306.4,18284.0,303.7733,303.8824,303.7733,303.8725,18284.0
2024-05-22 14:50:00,306.4,306.7,306.15,306.23,9235.0,303.8725,304.17,303.6245,303.7039,9235.0
2024-05-22 14:55:00,306.15,306.4,306.15,306.26,9391.0,303.6245,303.8725,303.6245,303.7336,9391.0
2024-05-22 15:00:00,306.27,306.67,306.26,306.6,24758.0,303.7436,304.1403,303.7336,304.0708,24758.0
2024-05-22 15:05:00,306.6,307.34,306.6,306.72,11217.0,304.0708,304.8047,304.0708,304.1898,11217.0
2024-05-22 15:10:00,306.72,306.72,306.46,306.5,7448.0,304.1898,304.1898,303.932,303.9717,7448.0
2024-05-22 15:15:00,306.46,306.7,306.07,306.2,17046.0,303.932,304.17,303.5452,303.6741,17046.0
2024-05-22 15:20:00,306.18,306.7,306.15,306.6,19706.0,303.6543,304.17,303.6245,304.0708,19706.0
2024-05-22 15:25:00,306.57,306.74,306.37,306.71,5296.0,304.0411,304.2097,303.8427,304.1799,5296.0
2024-05-22 15:30:00,306.73,307.31,306.61,306.94,3438.0,304.1998,304.775,304.0808,304.408,3438.0
2024-05-22 15:35:00,306.94,306.97,306.65,306.65,6885.0,304.408,304.4378,304.1204,304.1204,6885.0
2024-05-22 15:40:00,306.68,306.79,306.48,306.5,8240.0,304.1502,304.2593,303.9518,303.9717,8240.0
2024-05-22 15:45:00,306.46,306.74,306.44,306.64,10814.0,303.932,304.2097,303.9122,304.1105,10814.0
2024-05-22 15:50:00,306.61,306.92,306.54,306.84,14456.0,304.0808,304.3882,304.0113,304.3089,14456.0
2024-05-22 15:55:00,306.85,307.36,306.85,307.22,46031.0,304.3188,304.8246,304.3188,304.6857,46031.0
2024-05-23 09:30:00,307.54,307.76,306.63,306.88,19743.0,305.0031,305.2213,304.1006,304.3485,19743.0
2024-05-23 09:35:00,306.63,307.26,306.42,306.63,3422.0,304.1006,304.7254,303.8923,304.1006,3422.0
2024-05-23 09:40:00,306.88,307.47,306.84,307.44,4212.0,304.3485,304.9337,304.3089,304.9039,4212.0
2024-05-23 09:45:00,307.25,307.34,306.74,306.74,5991.0,304.7155,304.8047,304.2097,304.2097,5991.0
2024-05-23 09:50:00,306.74,306.74,306.07,306.17,3496.0,304.2097,304.2097,303.5452,303.6444,3496.0
2024-05-23 09:55:00,306.21,306.71,305.86,306.71,4879.0,303.6841,304.1799,303.3369,304.1799,4879.0
2024-05-23 10:00:00,306.47,307.04,306.22,306.43,3462.0,303.9419,304.5072,303.694,303.9022,3462.0
2024-05-23 10:05:00,306.34,306.68,306.2,306.42,6264.0,303.813,304.1502,303.6741,303.8923,6264.0
2024-05-23 10:10:00,306.42,306.49,306.16,306.38,2921.0,303.8923,303.9617,303.6345,303.8526,2921.0
2024-05-23 10:15:00,306.31,306.4,306.04,306.04,4662.0,303.7832,303.8725,303.5155,303.5155,4662.0
2024-05-23 10:20:00,306.05,306.05,305.0,305.03,5788.0,303.5254,303.5254,302.484,302.5138,5788.0
2024-05-23 10:25:00,304.9,305.01,304.47,304.63,4950.0,302.3849,302.4939,301.9584,302.1171,4950.0
2024-05-23 10:30:00,304.61,304.61,303.97,304.0,6625.0,302.0972,302.0972,301.4625,301.4923,6625.0
2024-05-23 10:35:00,304.08,304.69,304.07,304.59,6646.0,301.5716,302.1766,301.5617,302.0774,6646.0
2024-05-23 10:40:00,304.6,305.1,304.53,304.74,7708.0,302.0873,302.5832,302.0179,302.2262,7708.0
2024-05-23 10:45:00,304.74,304.82,304.43,304.55,9518.0,302.2262,302.3055,301.9187,302.0377,9518.0
2024-05-23 10:50:00,304.49,304.5,304.12,304.27,5556.0,301.9782,301.9882,301.6113,301.7601,5556.0
2024-05-23 10:55:00,304.18,304.2,304.02,304.07,3987.0,301.6708,301.6906,301.5121,301.5617,3987.0
2024-05-23 11:00:00,304.13,304.62,304.1,304.5,19694.0,301.6212,302.1072,301.5915,301.9882,19694.0
2024-05-23 11:05:00,304.43,305.27,304.43,305.27,3503.0,301.9187,302.7518,301.9187,302.7518,3503.0
2024-05-23 11:10:00,305.25,305.74,305.16,305.63,2896.0,302.732,303.2179,302.6427,303.1088,2896.0
2024-05-23 11:15:00,305.5,305.55,305.15,305.15,3751.0,302.9799,303.0295,302.6328,302.6328,3751.0
2024-05-23 11:20:00,305.15,305.22,304.76,304.89,6699.0,302.6328,302.7022,302.246,302.3749,6699.0
2024-05-23 11:25:00,304.87,304.87,304.66,304.77,6311.0,302.3551,302.3551,302.1468,302.2559,6311.0
2024-05-23 11:30:00,304.78,304.85,304.67,304.74,3921.0,302.2658,302.3353,302.1568,302.2262,3921.0
2024-05-23 11:35:00,304.7,304.72,304.32,304.5,13195.0,302.1865,302.2063,301.8096,301.9882,13195.0
2024-05-23 11:40:00,304.55,304.75,304.49,304.75,3614.0,302.0377,302.2361,301.9782,302.2361,3614.0
2024-05-23 11:45:00,304.59,304.84,304.59,304.84,3715.0,302.0774,302.3254,302.0774,302.3254,3715.0
2024-05-23 11:50:00,304.88,305.17,304.88,305.17,4691.0,302.365,302.6526,302.365,302.6526,4691.0
2024-05-23 11:55:00,305.2,305.31,304.91,304.91,5423.0,302.6824,302.7915,302.3948,302.3948,5423.0
2024-05-23 12:00:00,304.79,305.01,304.72,304.75,5330.0,302.2758,302.4939,302.2063,302.2361,5330.0
2024-05-23 12:05:00,304.75,304.75,304.33,304.6,6525.0,302.2361,302.2361,301.8196,302.0873,6525.0
2024-05-23 12:10:00,304.56,304.58,304.44,304.54,2379.0,302.0477,302.0675,301.9287,302.0278,2379.0
2024-05-23 12:15:00,304.55,304.72,304.51,304.72,2309.0,302.0377,302.2063,301.9981,302.2063,2309.0
2024-05-23 12:20:00,304.69,305.12,304.66,305.12,2523.0,302.1766,302.603,302.1468,302.603,2523.0
2024-05-23 12:25:00,305.11,305.54,305.06,305.25,5826.0,302.5931,303.0196,302.5435,302.732,5826.0
2024-05-23 12:30:00,305.31,305.4,305.22,305.24,2651.0,302.7915,302.8807,302.7022,302.7221,2651.0
2024-05-23 12:35:00,305.25,305.38,305.24,305.24,2403.0,302.732,302.8609,302.7221,302.7221,2403.0
2024-05-23 12:40:00,305.19,305.47,304.96,305.47,6771.0,302.6725,302.9502,302.4444,302.9502,6771.0
2024-05-23 12:45:00,305.33,305.33,305.05,305.17,2670.0,302.8113,302.8113,302.5336,302.6526,2670.0
2024-05-23 12:50:00,305.09,305.15,304.96,305.0,1383.0,302.5733,302.6328,302.4444,302.484,1383.0
2024-05-23 12:55:00,304.97,305.06,304.86,304.86,1000.0,302.4543,302.5435,302.3452,302.3452,1000.0
2024-05-23 13:00:00,305.06,305.09,304.88,305.0,2192.0,302.5435,302.5733,302.365,302.484,2192.0
2024-05-23 13:05:00,305.1,305.15,304.93,305.08,3482.0,302.5832,302.6328,302.4146,302.5634,3482.0
2024-05-23 13:10:00,305.08,305.08,304.83,304.83,4627.0,302.5634,302.5634,302.3154,302.3154,4627.0
2024-05-23 13:15:00,304.84,304.86,304.65,304.69,2609.0,302.3254,302.3452,302.1369,302.1766,2609.0
2024-05-23 13:20:00,304.56,304.56,304.01,304.09,5168.0,302.0477,302.0477,301.5022,301.5815,5168.0
2024-05-23 13:25:00,304.02,304.16,304.0,304.16,2313.0,301.5121,301.651,301.4923,301.651,2313.0
2024-05-23 13:30:00,304.19,304.2,303.88,303.88,3399.0,301.6807,301.6906,301.3733,301.3733,3399.0
2024-05-23 13:35:00,304.01,304.02,303.56,303.66,6576.0,301.5022,301.5121,301.0559,301.1551,6576.0
2024-05-23 13:40:00,303.63,303.87,303.26,303.27,6784.0,301.1253,301.3634,300.7584,300.7683,6784.0
2024-05-23 13:45:00,303.4,303.47,303.2,303.2,3796.0,300.8972,300.9667,300.6989,300.6989,3796.0
2024-05-23 13:50:00,303.37,303.55,303.24,303.48,3406.0,300.8675,301.046,300.7386,300.9766,3406.0
2024-05-23 13:55:00,303.39,303.41,303.18,303.29,4432.0,300.8873,300.9071,300.679,300.7881,4432.0
2024-05-23 14:00:00,303.29,303.32,302.97,302.97,2966.0,300.7881,300.8179,300.4708,300.4708,2966.0
2024-05-23 14:05:00,303.13,303.73,303.03,303.73,7027.0,300.6295,301.2245,300.5303,301.2245,7027.0
2024-05-23 14:10:00,303.71,303.8,303.47,303.69,2659.0,301.2047,301.2939,300.9667,301.1848,2659.0
2024-05-23 14:15:00,303.59,303.66,303.04,303.1,3634.0,301.0857,301.1551,300.5402,300.5997,3634.0
2024-05-23 14:20:00,303.15,303.69,303.13,303.49,9307.0,300.6493,301.1848,300.6295,300.9865,9307.0
2024-05-23 14:25:00,303.6,303.95,303.6,303.82,2291.0,301.0956,301.4427,301.0956,301.3138,2291.0
2024-05-23 14:30:00,303.71,303.77,303.5,303.63,3407.0,301.2047,301.2642,300.9964,301.1253,3407.0
2024-05-23 14:35:00,303.66,304.02,303.61,303.98,3947.0,301.1551,301.5121,301.1055,301.4724,3947.0
2024-05-23 14:40:00,303.93,303.99,303.66,303.73,1899.0,301.4229,301.4824,301.1551,301.2245,1899.0
2024-05-23 14:45:00,303.72,303.77,303.51,303.69,4109.0,301.2146,301.2642,301.0063,301.1848,4109.0
2024-05-23 14:50:00,303.7,303.72,303.42,303.44,5221.0,301.1948,301.2146,300.9171,300.9369,5221.0
2024-05-23 14:55:00,303.44,303.45,303.27,303.36,4449.0,300.9369,300.9468,300.7683,300.8576,4449.0
2024-05-23 15:00:00,303.42,303.68,303.41,303.49,5263.0,300.9171,301.1749,300.9071,300.9865,5263.0
2024-05-23 15:05:00,303.49,303.64,303.34,303.63,4415.0,300.9865,301.1353,300.8377,301.1253,4415.0
2024-05-23 15:10:00,303.52,303.59,303.27,303.37,6255.0,301.0162,301.0857,300.7683,300.8675,6255.0
2024-05-23 15:15:00,303.36,303.69,303.36,303.5,4632.0,300.8576,301.1848,300.8576,300.9964,4632.0
2024-05-23 15:20:00,303.5,303.61,303.21,303.34,7057.0,300.9964,301.1055,300.7088,300.8377,7057.0
2024-05-23 15:25:00,303.31,303.36,303.19,303.31,4321.0,300.808,300.8576,300.689,300.808,4321.0
2024-05-23 15:30:00,303.34,303.55,303.26,303.53,6286.0,300.8377,301.046,300.7584,301.0262,6286.0
2024-05-23 15:35:00,303.49,303.51,303.3,303.37,5261.0,300.9865,301.0063,300.7981,300.8675,5261.0
2024-05-23 15:40:00,303.37,303.39,303.06,303.27,6718.0,300.8675,300.8873,300.56,300.7683,6718.0
2024-05-23 15:45:00,303.32,303.32,302.94,303.29,7701.0,300.8179,300.8179,300.441,300.7881,7701.0
2024-05-23 15:50:00,303.35,303.42,303.0,303.41,16534.0,300.8476,300.9171,300.5005,300.9071,16534.0
2024-05-23 15:55:00,303.38,303.41,302.85,303.28,97253.0,300.8774,300.9071,300.3518,300.7782,97253.0
2024-05-24 09:30:00,303.78,304.77,303.78,304.72,9813.0,301.2741,302.2559,301.2741,302.2063,9813.0
2024-05-24 09:35:00,304.72,305.12,304.65,304.8,14162.0,302.2063,302.603,302.1369,302.2857,14162.0
2024-05-24 09:40:00,304.88,304.9,304.03,304.16,5260.0,302.365,302.3849,301.522,301.651,5260.0
2024-05-24 09:45:00,304.3,304.44,304.07,304.07,4636.0,301.7898,301.9287,301.5617,301.5617,4636.0
2024-05-24 09:50:00,303.84,303.86,303.45,303.86,11272.0,301.3336,301.3534,300.9468,301.3534,11272.0
2024-05-24 09:55:00,303.71,304.05,303.71,303.83,3210.0,301.2047,301.5419,301.2047,301.3237,3210.0
2024-05-24 10:00:00,304.01,305.07,304.01,304.92,3171.0,301.5022,302.5535,301.5022,302.4047,3171.0
2024-05-24 10:05:00,304.93,305.02,304.4,304.47,9143.0,302.4146,302.5039,301.889,301.9584,9143.0
2024-05-24 10:10:00,304.57,304.76,304.45,304.45,3236.0,302.0576,302.246,301.9386,301.9386,3236.0
2024-05-24 10:15:00,304.7,304.85,304.58,304.77,5088.0,302.1865,302.3353,302.0675,302.2559,5088.0
2024-05-24 10:20:00,304.67,305.56,304.67,305.56,7431.0,302.1568,303.0394,302.1568,303.0394,7431.0
2024-05-24 10:25:00,305.44,306.03,305.42,305.65,6999.0,302.9204,303.5055,302.9006,303.1287,6999.0
2024-05-24 10:30:00,305.54,305.91,305.47,305.91,13452.0,303.0196,303.3865,302.9502,303.3865,13452.0
2024-05-24 10:35:00,306.02,306.17,305.67,305.69,4443.0,303.4956,303.6444,303.1485,303.1683,4443.0
2024-05-24 10:40:00,305.69,305.92,305.59,305.75,6304.0,303.1683,303.3964,303.0692,303.2278,6304.0
2024-05-24 10:45:00,305.9,305.91,305.3,305.57,3202.0,303.3766,303.3865,302.7816,303.0493,3202.0
2024-05-24 10:50:00,305.57,305.89,305.55,305.82,5049.0,303.0493,303.3667,303.0295,303.2973,5049.0
2024-05-24 10:55:00,305.88,306.61,305.69,306.55,11439.0,303.3568,304.0808,303.1683,304.0212,11439.0
2024-05-24 11:00:00,306.5,306.58,306.15,306.57,5394.0,303.9717,304.051,303.6245,304.0411,5394.0
2024-05-24 11:05:00,306.57,306.58,306.41,306.51,803.0,304.0411,304.051,303.8824,303.9816,803.0
2024-05-24 11:10:00,306.63,307.13,306.52,307.05,4815.0,304.1006,304.5965,303.9915,304.5171,4815.0
2024-05-24 11:15:00,306.84,306.87,306.55,306.69,2200.0,304.3089,304.3386,304.0212,304.1601,2200.0
2024-05-24 11:20:00,306.69,306.7,306.44,306.63,1865.0,304.1601,304.17,303.9122,304.1006,1865.0
2024-05-24 11:25:00,306.51,306.63,306.44,306.62,1472.0,303.9816,304.1006,303.9122,304.0907,1472.0
2024-05-24 11:30:00,306.62,307.28,306.61,307.03,4517.0,304.0907,304.7452,304.0808,304.4973,4517.0
2024-05-24 11:35:00,307.03,307.03,306.46,306.51,5170.0,304.4973,304.4973,303.932,303.9816,5170.0
2024-05-24 11:40:00,306.55,306.96,306.54,306.94,1916.0,304.0212,304.4279,304.0113,304.408,1916.0
2024-05-24 11:45:00,306.89,307.07,306.67,307.07,6523.0,304.3584,304.537,304.1403,304.537,6523.0
2024-05-24 11:50:00,307.0,307.02,306.74,306.92,3179.0,304.4675,304.4874,304.2097,304.3882,3179.0
2024-05-24 11:55:00,306.96,307.13,306.95,307.1,1101.0,304.4279,304.5965,304.4179,304.5667,1101.0
2024-05-24 12:00:00,307.1,307.39,306.84,307.09,10493.0,304.5667,304.8543,304.3089,304.5568,10493.0
2024-05-24 12:05:00,306.96,307.15,306.92,307.01,2164.0,304.4279,304.6163,304.3882,304.4775,2164.0
2024-05-24 12:10:00,307.13,307.28,307.05,307.1,15945.0,304.5965,304.7452,304.5171,304.5667,15945.0
2024-05-24 12:15:00,307.16,307.16,306.88,306.88,2135.0,304.6262,304.6262,304.3485,304.3485,2135.0
2024-05-24 12:20:00,306.87,307.08,306.53,306.53,4625.0,304.3386,304.5469,304.0014,304.0014,4625.0
2024-05-24 12:25:00,306.36,306.62,306.36,306.48,1933.0,303.8328,304.0907,303.8328,303.9518,1933.0
2024-05-24 12:30:00,306.48,306.49,306.27,306.37,5217.0,303.9518,303.9617,303.7436,303.8427,5217.0
2024-05-24 12:35:00,306.29,306.47,306.2,306.27,3174.0,303.7634,303.9419,303.6741,303.7436,3174.0
2024-05-24 12:40:00,306.31,306.46,306.3,306.44,2371.0,303.7832,303.932,303.7733,303.9122,2371.0
2024-05-24 12:45:00,306.44,306.85,306.43,306.85,5014.0,303.9122,304.3188,303.9022,304.3188,5014.0
2024-05-24 12:50:00,306.71,306.84,306.71,306.84,3316.0,304.1799,304.3089,304.1799,304.3089,3316.0
2024-05-24 12:55:00,306.79,306.9,306.57,306.68,15877.0,304.2593,304.3684,304.0411,304.1502,15877.0
2024-05-24 13:00:00,306.67,306.77,306.58,306.62,3264.0,304.1403,304.2394,304.051,304.0907,3264.0
2024-05-24 13:05:00,306.62,306.62,306.51,306.52,1000.0,304.0907,304.0907,303.9816,303.9915,1000.0
2024-05-24 13:10:00,306.53,306.8,306.53,306.8,2836.0,304.0014,304.2692,304.0014,304.2692,2836.0
2024-05-24 13:15:00,306.8,307.07,306.78,306.9,4283.0,304.2692,304.537,304.2493,304.3684,4283.0
2024-05-24 13:20:00,306.9,306.9,306.75,306.76,1200.0,304.3684,304.3684,304.2196,304.2295,1200.0
2024-05-24 13:25:00,306.81,307.04,306.77,306.79,7727.0,304.2791,304.5072,304.2394,304.2593,7727.0
2024-05-24 13:30:00,306.69,306.69,306.37,306.4,748.0,304.1601,304.1601,303.8427,303.8725,748.0
2024-05-24 13:35:00,306.44,306.6,306.42,306.55,4988.0,303.9122,304.0708,303.8923,304.0212,4988.0
2024-05-24 13:40:00,306.55,306.64,306.53,306.6,3854.0,304.0212,304.1105,304.0014,304.0708,3854.0
2024-05-24 13:45:00,306.6,306.62,306.28,306.39,5003.0,304.0708,304.0907,303.7535,303.8626,5003.0
2024-05-24 13:50:00,306.42,306.43,306.23,306.26,2749.0,303.8923,303.9022,303.7039,303.7336,2749.0
2024-05-24 13:55:00,306.24,306.4,306.2,306.3,1644.0,303.7138,303.8725,303.6741,303.7733,1644.0
2024-05-24 14:00:00,306.25,306.42,306.12,306.12,3373.0,303.7237,303.8923,303.5948,303.5948,3373.0
2024-05-24 14:05:00,306.12,306.16,305.89,305.89,1200.0,303.5948,303.6345,303.3667,303.3667,1200.0
2024-05-24 14:10:00,305.79,305.79,305.57,305.75,5345.0,303.2675,303.2675,303.0493,303.2278,5345.0
2024-05-24 14:15:00,305.73,305.79,305.67,305.72,1939.0,303.208,303.2675,303.1485,303.1981,1939.0
2024-05-24 14:20:00,305.72,305.72,305.43,305.43,1823.0,303.1981,303.1981,302.9105,302.9105,1823.0
2024-05-24 14:25:00,305.42,305.42,305.35,305.35,213.0,302.9006,302.9006,302.8311,302.8311,213.0
2024-05-24 14:30:00,305.32,305.57,305.31,305.32,5367.0,302.8014,303.0493,302.7915,302.8014,5367.0
2024-05-24 14:35:00,305.35,305.41,305.34,305.39,2047.0,302.8311,302.8907,302.8212,302.8708,2047.0
2024-05-24 14:40:00,305.43,305.44,305.33,305.33,2474.0,302.9105,302.9204,302.8113,302.8113,2474.0
2024-05-24 14:45:00,305.4,305.42,305.3,305.31,3114.0,302.8807,302.9006,302.7816,302.7915,3114.0
2024-05-24 14:50:00,305.35,305.36,305.22,305.22,3294.0,302.8311,302.8411,302.7022,302.7022,3294.0
2024-05-24 14:55:00,305.14,305.14,304.98,305.1,2153.0,302.6229,302.6229,302.4642,302.5832,2153.0
2024-05-24 15:00:00,305.0,305.03,304.37,304.55,4036.0,302.484,302.5138,301.8592,302.0377,4036.0
2024-05-24 15:05:00,304.6,304.75,304.57,304.62,3176.0,302.0873,302.2361,302.0576,302.1072,3176.0
2024-05-24 15:10:00,304.62,304.78,304.62,304.78,3184.0,302.1072,302.2658,302.1072,302.2658,3184.0
2024-05-24 15:15:00,304.73,304.78,304.61,304.7,4585.0,302.2163,302.2658,302.0972,302.1865,4585.0
2024-05-24 15:20:00,304.71,304.71,304.59,304.69,2438.0,302.1964,302.1964,302.0774,302.1766,2438.0
2024-05-24 15:25:00,304.8,305.09,304.75,305.08,5650.0,302.2857,302.5733,302.2361,302.5634,5650.0
2024-05-24 15:30:00,304.98,305.11,304.9,305.05,6461.0,302.4642,302.5931,302.3849,302.5336,6461.0
2024-05-24 15:35:00,305.05,305.44,305.03,305.38,4811.0,302.5336,302.9204,302.5138,302.8609,4811.0
2024-05-24 15:40:00,305.33,305.42,304.96,304.96,7191.0,302.8113,302.9006,302.4444,302.4444,7191.0
2024-05-24 15:45:00,304.98,305.22,304.75,304.75,13527.0,302.4642,302.7022,302.2361,302.2361,13527.0
2024-05-24 15:50:00,304.81,305.17,304.81,305.17,15828.0,302.2956,302.6526,302.2956,302.6526,15828.0
2024-05-24 15:55:00,305.17,305.32,304.77,304.84,47942.0,302.6526,302.8014,302.2559,302.3254,47942.0
2024-05-28 09:30:00,304.28,305.44,303.57,303.93,29763.0,301.77,302.9204,301.0658,301.4229,29763.0
2024-05-28 09:35:00,303.93,304.6,303.81,304.4,7278.0,301.4229,302.0873,301.3038,301.889,7278.0
2024-05-28 09:40:00,304.25,304.81,304.07,304.48,5638.0,301.7402,302.2956,301.5617,301.9683,5638.0
2024-05-28 09:45:00,304.45,304.77,304.2,304.2,10561.0,301.9386,302.2559,301.6906,301.6906,10561.0
2024-05-28 09:50:00,304.33,304.77,304.26,304.51,9104.0,301.8196,302.2559,301.7501,301.9981,9104.0
2024-05-28 09:55:00,304.48,304.48,303.11,303.53,10559.0,301.9683,301.9683,300.6096,301.0262,10559.0
2024-05-28 10:00:00,303.53,304.15,303.34,304.01,8573.0,301.0262,301.641,300.8377,301.5022,8573.0
2024-05-28 10:05:00,304.09,304.31,303.9,303.9,8120.0,301.5815,301.7997,301.3931,301.3931,8120.0
2024-05-28 10:10:00,303.9,304.11,303.8,303.91,4081.0,301.3931,301.6014,301.2939,301.403,4081.0
2024-05-28 10:15:00,303.84,304.34,303.84,304.19,6478.0,301.3336,301.8295,301.3336,301.6807,6478.0
2024-05-28 10:20:00,304.11,304.12,303.91,304.12,4543.0,301.6014,301.6113,301.403,301.6113,4543.0
2024-05-28 10:25:00,304.12,304.24,303.72,303.81,8518.0,301.6113,301.7303,301.2146,301.3038,8518.0
2024-05-28 10:30:00,303.7,303.85,303.31,303.38,5073.0,301.1948,301.3435,300.808,300.8774,5073.0
2024-05-28 10:35:00,303.34,303.34,303.05,303.24,5840.0,300.8377,300.8377,300.5501,300.7386,5840.0
2024-05-28 10:40:00,303.33,303.57,303.31,303.57,5468.0,300.8278,301.0658,300.808,301.0658,5468.0
2024-05-28 10:45:00,303.61,303.85,303.49,303.5,8336.0,301.1055,301.3435,300.9865,300.9964,8336.0
2024-05-28 10:50:00,303.65,303.75,303.52,303.65,18648.0,301.1452,301.2443,301.0162,301.1452,18648.0
2024-05-28 10:55:00,303.52,303.61,303.4,303.42,5076.0,301.0162,301.1055,300.8972,300.9171,5076.0
2024-05-28 11:00:00,303.55,303.6,303.17,303.38,19711.0,301.046,301.0956,300.6691,300.8774,19711.0
2024-05-28 11:05:00,303.37,303.51,303.32,303.41,12495.0,300.8675,301.0063,300.8179,300.9071,12495.0
2024-05-28 11:10:00,303.41,303.55,303.31,303.46,34828.0,300.9071,301.046,300.808,300.9567,34828.0
2024-05-28 11:15:00,303.47,303.52,303.27,303.52,5561.0,300.9667,301.0162,300.7683,301.0162,5561.0
2024-05-28 11:20:00,303.54,303.57,303.34,303.41,5465.0,301.0361,301.0658,300.8377,300.9071,5465.0
2024-05-28 11:25:00,303.35,303.42,303.18,303.2,3177.0,300.8476,300.9171,300.679,300.6989,3177.0
2024-05-28 11:30:00,303.22,303.22,302.79,302.8,5241.0,300.7187,300.7187,300.2923,300.3022,5241.0
2024-05-28 11:35:00,302.78,303.14,302.74,303.0,4004.0,300.2823,300.6394,300.2427,300.5005,4004.0
2024-05-28 11:40:00,303.0,303.06,302.92,303.06,4750.0,300.5005,300.56,300.4212,300.56,4750.0
2024-05-28 11:45:00,302.99,303.33,302.93,303.12,6718.0,300.4906,300.8278,300.4311,300.6195,6718.0
2024-05-28 11:50:00,303.11,303.3,303.11,303.24,4767.0,300.6096,300.7981,300.6096,300.7386,4767.0
2024-05-28 11:55:00,303.24,303.25,303.07,303.07,3144.0,300.7386,300.7485,300.57,300.57,3144.0
2024-05-28 12:00:00,303.16,303.22,303.04,303.07,6622.0,300.6592,300.7187,300.5402,300.57,6622.0
2024-05-28 12:05:00,303.07,303.38,302.99,303.3,48402.0,300.57,300.8774,300.4906,300.7981,48402.0
2024-05-28 12:10:00,303.3,303.45,303.21,303.42,8620.0,300.7981,300.9468,300.7088,300.9171,8620.0
2024-05-28 12:15:00,303.44,303.8,303.3,303.8,7338.0,300.9369,301.2939,300.7981,301.2939,7338.0
2024-05-28 12:20:00,303.67,303.7,303.42,303.63,3566.0,301.165,301.1948,300.9171,301.1253,3566.0
2024-05-28 12:25:00,303.63,303.68,303.59,303.68,2503.0,301.1253,301.1749,301.0857,301.1749,2503.0
2024-05-28 12:30:00,303.65,303.7,303.56,303.56,11032.0,301.1452,301.1948,301.0559,301.0559,11032.0
2024-05-28 12:35:00,303.59,303.73,303.58,303.67,32321.0,301.0857,301.2245,301.0757,301.165,32321.0
2024-05-28 12:40:00,303.7,304.0,303.61,303.86,18072.0,301.1948,301.4923,301.1055,301.3534,18072.0
2024-05-28 12:45:00,303.88,304.06,303.77,303.86,4957.0,301.3733,301.5518,301.2642,301.3534,4957.0
2024-05-28 12:50:00,303.8,303.8,303.71,303.75,3394.0,301.2939,301.2939,301.2047,301.2443,3394.0
2024-05-28 12:55:00,303.74,303.78,303.62,303.65,3647.0,301.2344,301.2741,301.1154,301.1452,3647.0
2024-05-28 13:00:00,303.69,303.7,303.21,303.28,9250.0,301.1848,301.1948,300.7088,300.7782,9250.0
2024-05-28 13:05:00,303.29,303.6,303.29,303.59,2495.0,300.7881,301.0956,300.7881,301.0857,2495.0
2024-05-28 13:10:00,303.59,303.67,303.59,303.66,718.0,301.0857,301.165,301.0857,301.1551,718.0
2024-05-28 13:15:00,303.68,303.68,303.41,303.56,2576.0,301.1749,301.1749,300.9071,301.0559,2576.0
2024-05-28 13:20:00,303.59,303.59,303.29,303.4,3268.0,301.0857,301.0857,300.7881,300.8972,3268.0
2024-05-28 13:25:00,303.44,303.5,303.27,303.27,5375.0,300.9369,300.9964,300.7683,300.7683,5375.0
2024-05-28 13:30:00,303.27,303.4,303.1,303.34,4318.0,300.7683,300.8972,300.5997,300.8377,4318.0
2024-05-28 13:35:00,303.33,303.4,303.27,303.27,4115.0,300.8278,300.8972,300.7683,300.7683,4115.0
2024-05-28 13:40:00,303.27,303.31,303.11,303.12,2067.0,300.7683,300.808,300.6096,300.6195,2067.0
2024-05-28 13:45:00,303.11,303.11,302.82,303.08,3994.0,300.6096,300.6096,300.322,300.5799,3994.0
2024-05-28 13:50:00,303.02,303.02,302.7,302.77,6568.0,300.5204,300.5204,300.203,300.2724,6568.0
2024-05-28 13:55:00,302.84,303.04,302.83,302.98,6610.0,300.3419,300.5402,300.3319,300.4807,6610.0
2024-05-28 14:00:00,302.87,302.87,302.61,302.87,4114.0,300.3716,300.3716,300.1137,300.3716,4114.0
2024-05-28 14:05:00,302.88,303.0,302.82,302.87,3735.0,300.3815,300.5005,300.322,300.3716,3735.0
2024-05-28 14:10:00,302.92,303.0,302.69,302.69,8536.0,300.4212,300.5005,300.1931,300.1931,8536.0
2024-05-28 14:15:00,302.76,302.76,302.44,302.53,6885.0,300.2625,300.2625,299.9451,300.0344,6885.0
2024-05-28 14:20:00,302.5,302.51,302.28,302.39,4105.0,300.0047,300.0146,299.7865,299.8956,4105.0
2024-05-28 14:25:00,302.43,302.44,302.21,302.32,6137.0,299.9352,299.9451,299.717,299.8261,6137.0
2024-05-28 14:30:00,302.1,302.1,301.72,301.78,8148.0,299.608,299.608,299.2311,299.2906,8148.0
2024-05-28 14:35:00,301.8,301.82,301.42,301.44,7833.0,299.3104,299.3303,298.9336,298.9534,7833.0
2024-05-28 14:40:00,301.51,301.75,301.46,301.6,18932.0,299.0228,299.2608,298.9732,299.1121,18932.0
2024-05-28 14:45:00,301.67,301.95,301.67,301.8,8083.0,299.1815,299.4592,299.1815,299.3104,8083.0
2024-05-28 14:50:00,301.76,301.85,301.63,301.76,5626.0,299.2708,299.36,299.1418,299.2708,5626.0
2024-05-28 14:55:00,301.8,301.93,301.75,301.81,14800.0,299.3104,299.4394,299.2608,299.3203,14800.0
2024-05-28 15:00:00,301.78,301.95,301.64,301.71,10698.0,299.2906,299.4592,299.1517,299.2212,10698.0
2024-05-28 15:05:00,301.75,301.77,301.53,301.65,11734.0,299.2608,299.2807,299.0427,299.1617,11734.0
2024-05-28 15:10:00,301.68,301.71,301.58,301.64,3712.0,299.1914,299.2212,299.0922,299.1517,3712.0
2024-05-28 15:15:00,301.55,301.59,301.37,301.41,7786.0,299.0625,299.1022,298.884,298.9236,7786.0
2024-05-28 15:20:00,301.41,301.73,301.29,301.73,7595.0,298.9236,299.241,298.8046,299.241,7595.0
2024-05-28 15:25:00,301.73,301.85,301.54,301.61,12892.0,299.241,299.36,299.0526,299.122,12892.0
2024-05-28 15:30:00,301.61,301.79,301.54,301.7,12086.0,299.122,299.3005,299.0526,299.2113,12086.0
2024-05-28 15:35:00,301.66,301.77,301.65,301.7,13611.0,299.1716,299.2807,299.1617,299.2113,13611.0
2024-05-28 15:40:00,301.66,301.7,301.52,301.53,10305.0,299.1716,299.2113,299.0327,299.0427,10305.0
2024-05-28 15:45:00,301.6,301.6,301.21,301.22,21909.0,299.1121,299.1121,298.7253,298.7352,21909.0
2024-05-28 15:50:00,301.19,301.51,301.04,301.35,84191.0,298.7055,299.0228,298.5567,298.8641,84191.0
2024-05-28 15:55:00,301.39,301.85,301.09,301.85,109786.0,298.9038,299.36,298.6063,299.36,109786.0
2024-05-29 09:30:00,299.34,299.81,297.44,298.59,29235.0,296.8707,297.3368,294.9864,296.1269,29235.0
2024-05-29 09:35:00,298.56,300.29,298.12,299.58,50357.0,296.0972,297.8129,295.6608,297.1087,50357.0
2024-05-29 09:40:00,299.8,300.0,299.22,299.22,6497.0,297.3269,297.5253,296.7517,296.7517,6497.0
2024-05-29 09:45:00,299.17,299.37,298.5,298.65,13749.0,296.7021,296.9005,296.0377,296.1864,13749.0
2024-05-29 09:50:00,298.28,299.31,298.19,298.81,15403.0,295.8195,296.841,295.7302,296.3451,15403.0
2024-05-29 09:55:00,298.84,299.08,298.47,299.04,10387.0,296.3748,296.6129,296.0079,296.5732,10387.0
2024-05-29 10:00:00,299.05,299.33,298.22,298.42,8142.0,296.5831,296.8608,295.76,295.9583,8142.0
2024-05-29 10:05:00,298.51,298.61,298.23,298.47,7251.0,296.0476,296.1467,295.7699,296.0079,7251.0
2024-05-29 10:10:00,298.53,298.53,298.1,298.17,6094.0,296.0674,296.0674,295.641,295.7104,6094.0
2024-05-29 10:15:00,298.29,298.29,297.98,298.22,7313.0,295.8294,295.8294,295.5219,295.76,7313.0
2024-05-29 10:20:00,298.27,298.53,297.86,298.0,9951.0,295.8095,296.0674,295.4029,295.5418,9951.0
2024-05-29 10:25:00,297.86,298.43,297.86,298.3,7855.0,295.4029,295.9682,295.4029,295.8393,7855.0
2024-05-29 10:30:00,298.24,298.54,298.22,298.42,20891.0,295.7798,296.0773,295.76,295.9583,20891.0
2024-05-29 10:35:00,298.39,299.0,298.39,298.92,32226.0,295.9286,296.5335,295.9286,296.4542,32226.0
2024-05-29 10:40:00,298.83,298.85,298.37,298.44,5890.0,296.3649,296.3848,295.9087,295.9781,5890.0
2024-05-29 10:45:00,298.57,298.57,298.01,298.28,4734.0,296.1071,296.1071,295.5517,295.8195,4734.0
2024-05-29 10:50:00,298.29,298.55,298.12,298.38,4526.0,295.8294,296.0872,295.6608,295.9186,4526.0
2024-05-29 10:55:00,298.27,298.4,298.19,298.34,4716.0,295.8095,295.9385,295.7302,295.879,4716.0
2024-05-29 11:00:00,298.34,298.34,297.84,297.94,2108.0,295.879,295.879,295.3831,295.4823,2108.0
2024-05-29 11:05:00,297.98,298.26,297.93,298.13,6237.0,295.5219,295.7996,295.4724,295.6707,6237.0
2024-05-29 11:10:00,298.21,298.21,297.77,297.78,5225.0,295.75,295.75,295.3137,295.3236,5225.0
2024-05-29 11:15:00,297.81,298.26,297.72,297.87,4228.0,295.3533,295.7996,295.2641,295.4128,4228.0
2024-05-29 11:20:00,297.92,298.23,297.91,298.19,3879.0,295.4624,295.7699,295.4525,295.7302,3879.0
2024-05-29 11:25:00,298.22,298.36,298.05,298.13,3735.0,295.76,295.8988,295.5914,295.6707,3735.0
2024-05-29 11:30:00,298.05,298.17,297.8,297.8,3050.0,295.5914,295.7104,295.3434,295.3434,3050.0
2024-05-29 11:35:00,297.88,298.27,297.78,298.11,2477.0,295.4228,295.8095,295.3236,295.6509,2477.0
2024-05-29 11:40:00,298.14,298.6,298.08,298.57,5021.0,295.6806,296.1368,295.6211,296.1071,5021.0
2024-05-29 11:45:00,298.5,298.53,298.19,298.19,6628.0,296.0377,296.0674,295.7302,295.7302,6628.0
2024-05-29 11:50:00,298.3,298.37,298.0,298.14,12684.0,295.8393,295.9087,295.5418,295.6806,12684.0
2024-05-29 11:55:00,298.13,298.52,298.13,298.43,7429.0,295.6707,296.0575,295.6707,295.9682,7429.0
2024-05-29 12:00:00,298.34,298.34,297.87,297.88,1931.0,295.879,295.879,295.4128,295.4228,1931.0
2024-05-29 12:05:00,297.98,298.03,297.78,297.84,2795.0,295.5219,295.5715,295.3236,295.3831,2795.0
2024-05-29 12:10:00,297.92,298.07,297.83,297.89,2374.0,295.4624,295.6112,295.3732,295.4327,2374.0
2024-05-29 12:15:00,297.77,297.98,297.73,297.98,2517.0,295.3137,295.5219,295.274,295.5219,2517.0
2024-05-29 12:20:00,298.03,298.25,297.99,298.17,9874.0,295.5715,295.7897,295.5319,295.7104,9874.0
2024-05-29 12:25:00,298.17,298.37,298.17,298.22,1475.0,295.7104,295.9087,295.7104,295.76,1475.0
2024-05-29 12:30:00,298.23,298.34,298.01,298.18,9037.0,295.7699,295.879,295.5517,295.7203,9037.0
2024-05-29 12:35:00,298.21,298.27,297.97,298.07,4754.0,295.75,295.8095,295.512,295.6112,4754.0
2024-05-29 12:40:00,298.0,298.08,297.91,297.91,2332.0,295.5418,295.6211,295.4525,295.4525,2332.0
2024-05-29 12:45:00,297.89,298.11,297.77,297.77,3194.0,295.4327,295.6509,295.3137,295.3137,3194.0
2024-05-29 12:50:00,297.91,298.08,297.83,297.9,1899.0,295.4525,295.6211,295.3732,295.4426,1899.0
2024-05-29 12:55:00,297.86,297.99,297.82,297.91,1655.0,295.4029,295.5319,295.3633,295.4525,1655.0
2024-05-29 13:00:00,297.81,297.92,297.47,297.59,3354.0,295.3533,295.4624,295.0161,295.1352,3354.0
2024-05-29 13:05:00,297.68,297.79,297.59,297.69,1391.0,295.2244,295.3335,295.1352,295.2343,1391.0
2024-05-29 13:10:00,297.73,297.73,297.46,297.46,518.0,295.274,295.274,295.0062,295.0062,518.0
2024-05-29 13:15:00,297.44,297.54,297.23,297.26,3998.0,294.9864,295.0856,294.7781,294.8079,3998.0
2024-05-29 13:20:00,297.25,297.54,297.25,297.54,3026.0,294.798,295.0856,294.798,295.0856,3026.0
2024-05-29 13:25:00,297.45,297.59,297.44,297.47,5023.0,294.9963,295.1352,294.9864,295.0161,5023.0
2024-05-29 13:30:00,297.47,297.55,297.28,297.28,6522.0,295.0161,295.0955,294.8277,294.8277,6522.0
2024-05-29 13:35:00,297.23,297.31,295.78,297.19,41282.0,294.7781,294.8575,293.3401,294.7385,41282.0
2024-05-29 13:40:00,297.19,297.67,297.19,297.61,7428.0,294.7385,295.2145,294.7385,295.155,7428.0
2024-05-29 13:45:00,297.52,297.79,297.52,297.79,3779.0,295.0657,295.3335,295.0657,295.3335,3779.0
2024-05-29 13:50:00,297.77,297.97,297.67,297.86,1950.0,295.3137,295.512,295.2145,295.4029,1950.0
2024-05-29 13:55:00,297.81,298.1,297.74,298.01,1538.0,295.3533,295.641,295.2839,295.5517,1538.0
2024-05-29 14:00:00,298.06,298.09,297.88,298.03,5601.0,295.6013,295.631,295.4228,295.5715,5601.0
2024-05-29 14:05:00,297.98,298.18,297.68,298.0,6295.0,295.5219,295.7203,295.2244,295.5418,6295.0
2024-05-29 14:10:00,298.04,298.04,297.75,298.0,3846.0,295.5814,295.5814,295.2938,295.5418,3846.0
2024-05-29 14:15:00,297.97,298.01,297.67,297.72,4154.0,295.512,295.5517,295.2145,295.2641,4154.0
2024-05-29 14:20:00,297.59,297.7,297.47,297.67,2036.0,295.1352,295.2443,295.0161,295.2145,2036.0
2024-05-29 14:25:00,297.71,297.78,297.56,297.56,3351.0,295.2542,295.3236,295.1054,295.1054,3351.0
2024-05-29 14:30:00,297.68,297.69,297.35,297.54,2670.0,295.2244,295.2343,294.8971,295.0856,2670.0
2024-05-29 14:35:00,297.54,297.8,297.46,297.76,3424.0,295.0856,295.3434,295.0062,295.3038,3424.0
2024-05-29 14:40:00,297.75,298.03,297.68,297.88,4888.0,295.2938,295.5715,295.2244,295.4228,4888.0
2024-05-29 14:45:00,297.78,297.78,297.39,297.56,4502.0,295.3236,295.3236,294.9368,295.1054,4502.0
2024-05-29 14:50:00,297.49,297.5,297.26,297.41,5110.0,295.036,295.0459,294.8079,294.9566,5110.0
2024-05-29 14:55:00,297.42,297.42,297.12,297.24,5848.0,294.9666,294.9666,294.669,294.788,5848.0
2024-05-29 15:00:00,297.21,297.79,297.2,297.7,6400.0,294.7583,295.3335,294.7484,295.2443,6400.0
2024-05-29 15:05:00,297.78,297.8,297.33,297.43,4698.0,295.3236,295.3434,294.8773,294.9765,4698.0
2024-05-29 15:10:00,297.38,298.0,297.38,298.0,5517.0,294.9269,295.5418,294.9269,295.5418,5517.0
2024-05-29 15:15:00,297.98,298.0,297.79,297.79,3680.0,295.5219,295.5418,295.3335,295.3335,3680.0
2024-05-29 15:20:00,297.87,298.2,297.81,297.96,7102.0,295.4128,295.7401,295.3533,295.5021,7102.0
2024-05-29 15:25:00,297.98,298.08,297.83,297.92,7902.0,295.5219,295.6211,295.3732,295.4624,7902.0
2024-05-29 15:30:00,297.85,298.16,297.69,298.11,5219.0,295.393,295.7005,295.2343,295.6509,5219.0
2024-05-29 15:35:00,298.1,298.12,298.0,298.06,4808.0,295.641,295.6608,295.5418,295.6013,4808.0
2024-05-29 15:40:00,298.06,298.06,297.76,297.81,6395.0,295.6013,295.6013,295.3038,295.3533,6395.0
2024-05-29 15:45:00,297.81,297.92,297.55,297.57,16677.0,295.3533,295.4624,295.0955,295.1153,16677.0
2024-05-29 15:50:00,297.54,297.77,297.53,297.7,24703.0,295.0856,295.3137,295.0757,295.2443,24703.0
2024-05-29 15:55:00,297.69,297.78,297.12,297.5,69221.0,295.2343,295.3236,294.669,295.0459,69221.0
2024-05-30 09:30:00,297.98,298.7,296.35,298.17,9932.0,295.5219,296.236,293.9054,295.7104,9932.0
2024-05-30 09:35:00,298.47,299.92,298.47,299.68,10060.0,296.0079,297.4459,296.0079,297.2079,10060.0
2024-05-30 09:40:00,299.93,300.04,299.61,299.81,7704.0,297.4559,297.5649,297.1385,297.3368,7704.0
2024-05-30 09:45:00,299.61,300.02,299.59,299.72,3019.0,297.1385,297.5451,297.1187,297.2476,3019.0
2024-05-30 09:50:00,299.99,300.86,299.77,300.69,5162.0,297.5154,298.3782,297.2972,298.2096,5162.0
2024-05-30 09:55:00,300.69,301.49,300.65,301.42,8571.0,298.2096,299.003,298.1699,298.9336,8571.0
2024-05-30 10:00:00,301.41,301.42,300.22,300.35,6794.0,298.9236,298.9336,297.7435,297.8724,6794.0
2024-05-30 10:05:00,300.45,300.45,299.22,299.41,7935.0,297.9716,297.9716,296.7517,296.9401,7935.0
2024-05-30 10:10:00,299.41,299.77,298.6,298.71,5444.0,296.9401,297.2972,296.1368,296.2459,5444.0
2024-05-30 10:15:00,298.58,298.9,298.48,298.76,9118.0,296.117,296.4344,296.0178,296.2955,9118.0
2024-05-30 10:20:00,298.95,299.1,298.82,298.94,3150.0,296.4839,296.6327,296.355,296.474,3150.0
2024-05-30 10:25:00,298.94,299.35,298.93,299.34,3705.0,296.474,296.8806,296.4641,296.8707,3705.0
2024-05-30 10:30:00,299.27,299.74,299.26,299.73,2489.0,296.8013,297.2674,296.7914,297.2575,2489.0
2024-05-30 10:35:00,299.68,300.03,299.51,300.03,1803.0,297.2079,297.555,297.0393,297.555,1803.0
2024-05-30 10:40:00,300.06,300.26,299.96,300.07,1161.0,297.5848,297.7831,297.4856,297.5947,1161.0
2024-05-30 10:45:00,300.09,300.09,299.7,299.73,2607.0,297.6145,297.6145,297.2278,297.2575,2607.0
2024-05-30 10:50:00,299.77,300.04,299.68,299.73,2362.0,297.2972,297.5649,297.2079,297.2575,2362.0
2024-05-30 10:55:00,299.83,299.85,299.67,299.84,3026.0,297.3567,297.3765,297.198,297.3666,3026.0
2024-05-30 11:00:00,299.89,299.96,299.51,299.51,1040.0,297.4162,297.4856,297.0393,297.0393,1040.0
2024-05-30 11:05:00,299.42,299.9,299.24,299.9,6141.0,296.9501,297.4261,296.7715,297.4261,6141.0
2024-05-30 11:10:00,299.84,299.89,299.49,299.49,2102.0,297.3666,297.4162,297.0195,297.0195,2102.0
2024-05-30 11:15:00,299.31,299.65,299.25,299.65,3400.0,296.841,297.1782,296.7815,297.1782,3400.0
2024-05-30 11:20:00,299.71,300.05,299.65,299.81,3230.0,297.2377,297.5749,297.1782,297.3368,3230.0
2024-05-30 11:25:00,299.82,300.01,299.82,300.0,400.0,297.3468,297.5352,297.3468,297.5253,400.0
2024-05-30 11:30:00,299.8,299.8,299.54,299.56,1000.0,297.3269,297.3269,297.0691,297.0889,1000.0
2024-05-30 11:35:00,299.54,299.61,299.2,299.6,4266.0,297.0691,297.1385,296.7319,297.1286,4266.0
2024-05-30 11:40:00,299.73,299.79,299.34,299.41,3368.0,297.2575,297.317,296.8707,296.9401,3368.0
2024-05-30 11:45:00,299.36,299.64,299.31,299.44,2305.0,296.8906,297.1682,296.841,296.9699,2305.0
2024-05-30 11:50:00,299.44,299.69,299.44,299.58,9109.0,296.9699,297.2178,296.9699,297.1087,9109.0
2024-05-30 11:55:00,299.58,299.84,299.57,299.65,6530.0,297.1087,297.3666,297.0988,297.1782,6530.0
2024-05-30 12:00:00,299.72,299.89,299.6,299.82,4462.0,297.2476,297.4162,297.1286,297.3468,4462.0
2024-05-30 12:05:00,299.73,300.16,299.73,300.02,4723.0,297.2575,297.684,297.2575,297.5451,4723.0
2024-05-30 12:10:00,300.03,300.15,299.77,299.77,2566.0,297.555,297.674,297.2972,297.2972,2566.0
2024-05-30 12:15:00,299.82,299.93,299.67,299.93,3511.0,297.3468,297.4559,297.198,297.4559,3511.0
2024-05-30 12:20:00,299.92,300.2,299.88,300.2,2989.0,297.4459,297.7236,297.4063,297.7236,2989.0
2024-05-30 12:25:00,300.26,300.33,300.16,300.19,1931.0,297.7831,297.8526,297.684,297.7137,1931.0
2024-05-30 12:30:00,300.19,300.56,300.18,300.35,2463.0,297.7137,298.0807,297.7038,297.8724,2463.0
2024-05-30 12:35:00,300.29,300.58,300.28,300.33,4064.0,297.8129,298.1005,297.803,297.8526,4064.0
2024-05-30 12:40:00,300.29,300.55,300.29,300.54,1668.0,297.8129,298.0707,297.8129,298.0608,1668.0
2024-05-30 12:45:00,300.48,300.71,300.47,300.63,2206.0,298.0013,298.2294,297.9914,298.1501,2206.0
2024-05-30 12:50:00,300.63,300.82,300.61,300.61,4610.0,298.1501,298.3385,298.1302,298.1302,4610.0
2024-05-30 12:55:00,300.57,300.67,300.43,300.43,3277.0,298.0906,298.1898,297.9517,297.9517,3277.0
2024-05-30 13:00:00,300.52,300.69,300.12,300.12,2702.0,298.041,298.2096,297.6443,297.6443,2702.0
2024-05-30 13:05:00,300.01,300.28,300.01,300.18,5589.0,297.5352,297.803,297.5352,297.7038,5589.0
2024-05-30 13:10:00,300.13,300.66,300.13,300.66,4860.0,297.6542,298.1798,297.6542,298.1798,4860.0
2024-05-30 13:15:00,300.71,300.82,300.47,300.51,3628.0,298.2294,298.3385,297.9914,298.0311,3628.0
2024-05-30 13:20:00,300.47,300.69,300.45,300.67,2810.0,297.9914,298.2096,297.9716,298.1898,2810.0
2024-05-30 13:25:00,300.67,300.82,300.63,300.82,2309.0,298.1898,298.3385,298.1501,298.3385,2309.0
2024-05-30 13:30:00,300.68,301.05,300.56,300.89,4502.0,298.1997,298.5666,298.0807,298.4079,4502.0
2024-05-30 13:35:00,300.91,301.41,300.91,301.37,13394.0,298.4278,298.9236,298.4278,298.884,13394.0
2024-05-30 13:40:00,301.34,302.0,301.26,301.68,12108.0,298.8542,299.5088,298.7749,299.1914,12108.0
2024-05-30 13:45:00,301.62,302.0,301.51,301.6,12308.0,299.1319,299.5088,299.0228,299.1121,12308.0
2024-05-30 13:50:00,301.62,301.86,301.61,301.72,6582.0,299.1319,299.3699,299.122,299.2311,6582.0
2024-05-30 13:55:00,301.78,301.85,301.49,301.7,9391.0,299.2906,299.36,299.003,299.2113,9391.0
2024-05-30 14:00:00,301.68,302.07,301.62,301.7,9975.0,299.1914,299.5782,299.1319,299.2113,9975.0
2024-05-30 14:05:00,301.7,301.97,301.7,301.95,5579.0,299.2113,299.479,299.2113,299.4592,5579.0
2024-05-30 14:10:00,301.9,302.05,301.81,302.05,7034.0,299.4096,299.5584,299.3203,299.5584,7034.0
2024-05-30 14:15:00,302.04,302.17,301.61,302.15,13321.0,299.5484,299.6774,299.122,299.6575,13321.0
2024-05-30 14:20:00,302.1,302.15,301.6,301.67,4453.0,299.608,299.6575,299.1121,299.1815,4453.0
2024-05-30 14:25:00,301.62,302.06,301.43,302.06,4434.0,299.1319,299.5683,298.9435,299.5683,4434.0
2024-05-30 14:30:00,302.16,302.26,301.98,302.26,9639.0,299.6675,299.7666,299.4889,299.7666,9639.0
2024-05-30 14:35:00,302.22,302.29,302.08,302.2,12889.0,299.727,299.7964,299.5881,299.7071,12889.0
2024-05-30 14:40:00,302.16,302.25,302.07,302.24,11199.0,299.6675,299.7567,299.5782,299.7468,11199.0
2024-05-30 14:45:00,302.19,302.26,301.97,301.97,5400.0,299.6972,299.7666,299.479,299.479,5400.0
2024-05-30 14:50:00,302.03,302.1,301.82,301.89,4913.0,299.5385,299.608,299.3303,299.3997,4913.0
2024-05-30 14:55:00,301.76,301.96,301.72,301.81,3591.0,299.2708,299.4691,299.2311,299.3203,3591.0
2024-05-30 15:00:00,301.75,301.84,301.55,301.84,4089.0,299.2608,299.3501,299.0625,299.3501,4089.0
2024-05-30 15:05:00,301.84,301.87,301.53,301.63,2589.0,299.3501,299.3799,299.0427,299.1418,2589.0
2024-05-30 15:10:00,301.7,301.93,301.68,301.9,3320.0,299.2113,299.4394,299.1914,299.4096,3320.0
2024-05-30 15:15:00,301.95,302.12,301.95,302.02,7445.0,299.4592,299.6278,299.4592,299.5286,7445.0
2024-05-30 15:20:00,302.04,302.11,301.94,302.03,15720.0,299.5484,299.6179,299.4493,299.5385,15720.0
2024-05-30 15:25:00,302.03,302.4,301.92,302.38,11578.0,299.5385,299.9055,299.4294,299.8856,11578.0
2024-05-30 15:30:00,302.43,302.49,302.16,302.17,9885.0,299.9352,299.9947,299.6675,299.6774,9885.0
2024-05-30 15:35:00,302.23,302.31,302.07,302.3,9658.0,299.7369,299.8162,299.5782,299.8063,9658.0
2024-05-30 15:40:00,302.27,302.56,302.24,302.36,10579.0,299.7766,300.0642,299.7468,299.8658,10579.0
2024-05-30 15:45:00,302.26,302.37,301.77,301.86,12049.0,299.7666,299.8757,299.2807,299.3699,12049.0
2024-05-30 15:50:00,301.86,302.08,301.62,302.04,26631.0,299.3699,299.5881,299.1319,299.5484,26631.0
2024-05-30 15:55:00,302.09,302.27,301.77,302.03,71150.0,299.598,299.7766,299.2807,299.5385,71150.0
2024-05-31 09:30:00,302.11,303.47,301.24,302.99,28716.0,299.6179,300.9667,298.755,300.4906,28716.0
2024-05-31 09:35:00,303.02,304.0,302.84,304.0,5860.0,300.5204,301.4923,300.3419,301.4923,5860.0
2024-05-31 09:40:00,304.0,304.32,303.61,304.3,5330.0,301.4923,301.8096,301.1055,301.7898,5330.0
2024-05-31 09:45:00,304.13,304.62,303.94,304.06,21116.0,301.6212,302.1072,301.4328,301.5518,21116.0
2024-05-31 09:50:00,303.94,304.38,303.75,303.92,23550.0,301.4328,301.8691,301.2443,301.4129,23550.0
2024-05-31 09:55:00,303.8,303.8,302.8,303.09,4824.0,301.2939,301.2939,300.3022,300.5898,4824.0
2024-05-31 10:00:00,303.31,303.31,302.82,303.16,4403.0,300.808,300.808,300.322,300.6592,4403.0
2024-05-31 10:05:00,302.54,302.8,302.32,302.8,2315.0,300.0443,300.3022,299.8261,300.3022,2315.0
2024-05-31 10:10:00,302.81,303.47,302.64,302.91,10751.0,300.3121,300.9667,300.1435,300.4113,10751.0
2024-05-31 10:15:00,302.74,303.35,302.57,303.06,4311.0,300.2427,300.8476,300.0741,300.56,4311.0
2024-05-31 10:20:00,302.93,303.34,302.93,303.11,3035.0,300.4311,300.8377,300.4311,300.6096,3035.0
2024-05-31 10:25:00,303.1,303.29,302.97,303.29,5002.0,300.5997,300.7881,300.4708,300.7881,5002.0
2024-05-31 10:30:00,303.11,303.23,302.74,303.23,6406.0,300.6096,300.7286,300.2427,300.7286,6406.0
2024-05-31 10:35:00,303.15,303.15,302.74,303.1,4091.0,300.6493,300.6493,300.2427,300.5997,4091.0
2024-05-31 10:40:00,303.04,303.04,302.26,302.57,3634.0,300.5402,300.5402,299.7666,300.0741,3634.0
2024-05-31 10:45:00,302.55,302.71,302.12,302.12,5065.0,300.0542,300.2129,299.6278,299.6278,5065.0
2024-05-31 10:50:00,302.21,302.21,301.62,301.83,2869.0,299.717,299.717,299.1319,299.3402,2869.0
2024-05-31 10:55:00,301.93,302.33,301.69,302.33,8447.0,299.4394,299.8361,299.2013,299.8361,8447.0
2024-05-31 11:00:00,302.19,302.33,302.11,302.19,9264.0,299.6972,299.8361,299.6179,299.6972,9264.0
2024-05-31 11:05:00,302.16,302.3,302.14,302.23,1662.0,299.6675,299.8063,299.6476,299.7369,1662.0
2024-05-31 11:10:00,302.35,302.54,302.33,302.48,2533.0,299.8559,300.0443,299.8361,299.9848,2533.0
2024-05-31 11:15:00,302.57,302.87,302.32,302.77,14974.0,300.0741,300.3716,299.8261,300.2724,14974.0
2024-05-31 11:20:00,302.66,302.66,302.29,302.53,4084.0,300.1633,300.1633,299.7964,300.0344,4084.0
2024-05-31 11:25:00,302.52,302.52,301.93,302.31,7224.0,300.0245,300.0245,299.4394,299.8162,7224.0
2024-05-31 11:30:00,302.15,302.35,301.87,302.35,3220.0,299.6575,299.8559,299.3799,299.8559,3220.0
2024-05-31 11:35:00,302.4,302.55,302.37,302.41,4491.0,299.9055,300.0542,299.8757,299.9154,4491.0
2024-05-31 11:40:00,302.28,302.58,302.24,302.37,3217.0,299.7865,300.084,299.7468,299.8757,3217.0
2024-05-31 11:45:00,302.32,302.59,302.31,302.55,2058.0,299.8261,300.0939,299.8162,300.0542,2058.0
2024-05-31 11:50:00,302.55,302.56,302.04,302.24,5482.0,300.0542,300.0642,299.5484,299.7468,5482.0
2024-05-31 11:55:00,302.17,302.17,301.96,302.15,3312.0,299.6774,299.6774,299.4691,299.6575,3312.0
2024-05-31 12:00:00,302.05,302.05,301.71,301.71,4991.0,299.5584,299.5584,299.2212,299.2212,4991.0
2024-05-31 12:05:00,301.67,301.67,301.29,301.41,6272.0,299.1815,299.1815,298.8046,298.9236,6272.0
2024-05-31 12:10:00,301.41,301.65,301.41,301.49,1538.0,298.9236,299.1617,298.9236,299.003,1538.0
2024-05-31 12:15:00,301.29,301.29,300.93,301.16,2399.0,298.8046,298.8046,298.4476,298.6757,2399.0
2024-05-31 12:20:00,301.09,301.12,301.03,301.07,3471.0,298.6063,298.636,298.5468,298.5865,3471.0
2024-05-31 12:25:00,301.07,301.1,300.82,300.86,4458.0,298.5865,298.6162,298.3385,298.3782,4458.0
2024-05-31 12:30:00,300.94,301.3,300.94,301.3,4691.0,298.4575,298.8146,298.4575,298.8146,4691.0
2024-05-31 12:35:00,301.2,301.33,301.1,301.1,8089.0,298.7154,298.8443,298.6162,298.6162,8089.0
2024-05-31 12:40:00,301.22,301.4,301.04,301.38,9025.0,298.7352,298.9137,298.5567,298.8939,9025.0
2024-05-31 12:45:00,301.37,301.4,301.15,301.16,2048.0,298.884,298.9137,298.6658,298.6757,2048.0
2024-05-31 12:50:00,301.23,301.23,300.88,300.88,17140.0,298.7451,298.7451,298.398,298.398,17140.0
2024-05-31 12:55:00,300.99,301.14,300.93,301.14,7694.0,298.5071,298.6559,298.4476,298.6559,7694.0
2024-05-31 13:00:00,301.33,301.44,300.88,300.9,15249.0,298.8443,298.9534,298.398,298.4179,15249.0
2024-05-31 13:05:00,300.87,301.29,300.87,301.19,16868.0,298.3881,298.8046,298.3881,298.7055,16868.0
2024-05-31 13:10:00,301.19,301.74,301.16,301.74,16937.0,298.7055,299.2509,298.6757,299.2509,16937.0
2024-05-31 13:15:00,301.76,301.78,301.43,301.44,15233.0,299.2708,299.2906,298.9435,298.9534,15233.0
2024-05-31 13:20:00,301.41,301.53,301.24,301.47,4584.0,298.9236,299.0427,298.755,298.9832,4584.0
2024-05-31 13:25:00,301.53,302.0,301.5,302.0,7226.0,299.0427,299.5088,299.0129,299.5088,7226.0
2024-05-31 13:30:00,301.97,301.98,301.73,301.73,1812.0,299.479,299.4889,299.241,299.241,1812.0
2024-05-31 13:35:00,301.67,301.8,301.67,301.72,2100.0,299.1815,299.3104,299.1815,299.2311,2100.0
2024-05-31 13:40:00,301.74,301.74,301.31,301.49,16397.0,299.2509,299.2509,298.8245,299.003,16397.0
2024-05-31 13:45:00,301.57,301.81,301.57,301.81,4516.0,299.0823,299.3203,299.0823,299.3203,4516.0
2024-05-31 13:50:00,301.81,301.81,301.1,301.1,7731.0,299.3203,299.3203,298.6162,298.6162,7731.0
2024-05-31 13:55:00,301.13,301.87,301.03,301.58,16324.0,298.646,299.3799,298.5468,299.0922,16324.0
2024-05-31 14:00:00,301.57,301.68,301.49,301.65,4981.0,299.0823,299.1914,299.003,299.1617,4981.0
2024-05-31 14:05:00,301.77,302.0,301.67,301.76,13330.0,299.2807,299.5088,299.1815,299.2708,13330.0
2024-05-31 14:10:00,301.81,301.88,301.64,301.7,19816.0,299.3203,299.3898,299.1517,299.2113,19816.0
2024-05-31 14:15:00,301.75,302.28,301.71,302.28,13069.0,299.2608,299.7865,299.2212,299.7865,13069.0
2024-05-31 14:20:00,302.24,302.24,301.45,301.57,11471.0,299.7468,299.7468,298.9633,299.0823,11471.0
2024-05-31 14:25:00,301.62,301.73,301.55,301.61,4979.0,299.1319,299.241,299.0625,299.122,4979.0
2024-05-31 14:30:00,301.61,301.8,301.43,301.77,12079.0,299.122,299.3104,298.9435,299.2807,12079.0
2024-05-31 14:35:00,301.79,301.85,301.73,301.81,6160.0,299.3005,299.36,299.241,299.3203,6160.0
2024-05-31 14:40:00,301.86,302.39,301.81,302.22,8790.0,299.3699,299.8956,299.3203,299.727,8790.0
2024-05-31 14:45:00,302.22,302.31,301.94,301.97,20552.0,299.727,299.8162,299.4493,299.479,20552.0
2024-05-31 14:50:00,301.98,301.98,301.78,301.8,4939.0,299.4889,299.4889,299.2906,299.3104,4939.0
2024-05-31 14:55:00,301.82,302.34,301.75,302.3,2592.0,299.3303,299.846,299.2608,299.8063,2592.0
2024-05-31 15:00:00,302.25,302.33,301.92,301.94,6100.0,299.7567,299.8361,299.4294,299.4493,6100.0
2024-05-31 15:05:00,301.96,302.33,301.95,302.31,6794.0,299.4691,299.8361,299.4592,299.8162,6794.0
2024-05-31 15:10:00,302.31,302.35,302.17,302.31,8107.0,299.8162,299.8559,299.6774,299.8162,8107.0
2024-05-31 15:15:00,302.28,302.32,302.04,302.07,17840.0,299.7865,299.8261,299.5484,299.5782,17840.0
2024-05-31 15:20:00,302.12,302.53,302.07,302.45,12851.0,299.6278,300.0344,299.5782,299.9551,12851.0
2024-05-31 15:25:00,302.53,302.59,302.13,302.14,5371.0,300.0344,300.0939,299.6377,299.6476,5371.0
2024-05-31 15:30:00,302.07,302.15,301.66,302.03,11080.0,299.5782,299.6575,299.1716,299.5385,11080.0
2024-05-31 15:35:00,302.02,302.48,301.97,302.48,13232.0,299.5286,299.9848,299.479,299.9848,13232.0
2024-05-31 15:40:00,302.49,302.86,302.38,302.8,14552.0,299.9947,300.3617,299.8856,300.3022,14552.0
2024-05-31 15:45:00,302.79,303.11,302.56,303.09,31830.0,300.2923,300.6096,300.0642,300.5898,31830.0
2024-05-31 15:50:00,303.09,304.13,302.76,304.04,70847.0,300.5898,301.6212,300.2625,301.532,70847.0
2024-05-31 15:55:00,303.99,304.43,303.71,303.91,238407.0,301.4824,301.9187,301.2047,301.403,238407.0
2024-06-03 09:30:00,304.98,305.66,303.15,303.71,35322.0,302.4642,303.1386,300.6493,301.2047,35322.0
2024-06-03 09:35:00,303.7,304.56,302.0,302.0,24383.0,301.1948,302.0477,299.5088,299.5088,24383.0
2024-06-03 09:40:00,302.0,302.0,300.57,301.94,12527.0,299.5088,299.5088,298.0906,299.4493,12527.0
2024-06-03 09:45:00,301.92,302.29,301.45,302.29,5197.0,299.4294,299.7964,298.9633,299.7964,5197.0
2024-06-03 09:50:00,302.18,302.74,301.91,302.54,20803.0,299.6873,300.2427,299.4195,300.0443,20803.0
2024-06-03 09:55:00,302.4,302.45,301.28,301.28,3753.0,299.9055,299.9551,298.7947,298.7947,3753.0
2024-06-03 10:00:00,301.88,302.33,301.28,301.31,5374.0,299.3898,299.8361,298.7947,298.8245,5374.0
2024-06-03 10:05:00,301.4,302.14,301.39,301.59,5902.0,298.9137,299.6476,298.9038,299.1022,5902.0
2024-06-03 10:10:00,301.6,302.13,301.39,301.39,13111.0,299.1121,299.6377,298.9038,298.9038,13111.0
2024-06-03 10:15:00,301.3,301.45,300.03,300.13,7328.0,298.8146,298.9633,297.555,297.6542,7328.0
2024-06-03 10:20:00,300.16,300.19,299.66,300.09,9592.0,297.684,297.7137,297.1881,297.6145,9592.0
2024-06-03 10:25:00,300.09,300.09,299.49,299.9,23682.0,297.6145,297.6145,297.0195,297.4261,23682.0
2024-06-03 10:30:00,299.81,300.14,298.95,299.4,18428.0,297.3368,297.6641,296.4839,296.9302,18428.0
2024-06-03 10:35:00,299.54,300.15,299.44,300.15,9993.0,297.0691,297.674,296.9699,297.674,9993.0
2024-06-03 10:40:00,299.99,300.22,299.4,299.92,10466.0,297.5154,297.7435,296.9302,297.4459,10466.0
2024-06-03 10:45:00,299.92,300.02,298.2,298.66,8276.0,297.4459,297.5451,295.7401,296.1963,8276.0
2024-06-03 10:50:00,298.66,300.11,298.58,299.56,14437.0,296.1963,297.6344,296.117,297.0889,14437.0
2024-06-03 10:55:00,299.61,299.99,299.08,299.72,12338.0,297.1385,297.5154,296.6129,297.2476,12338.0
2024-06-03 11:00:00,299.68,299.84,299.42,299.67,5874.0,297.2079,297.3666,296.9501,297.198,5874.0
2024-06-03 11:05:00,299.44,299.86,298.92,299.2,10052.0,296.9699,297.3864,296.4542,296.7319,10052.0
2024-06-03 11:10:00,299.34,300.37,299.19,300.2,1947.0,296.8707,297.8922,296.722,297.7236,1947.0
2024-06-03 11:15:00,300.23,300.29,299.9,300.12,5116.0,297.7534,297.8129,297.4261,297.6443,5116.0
2024-06-03 11:20:00,300.02,300.34,299.8,299.94,6543.0,297.5451,297.8625,297.3269,297.4658,6543.0
2024-06-03 11:25:00,299.82,300.08,298.97,299.17,11121.0,297.3468,297.6046,296.5038,296.7021,11121.0
2024-06-03 11:30:00,299.28,299.45,298.61,299.19,7458.0,296.8112,296.9798,296.1467,296.722,7458.0
2024-06-03 11:35:00,299.0,299.16,298.91,299.16,5514.0,296.5335,296.6922,296.4443,296.6922,5514.0
2024-06-03 11:40:00,299.21,299.21,298.54,298.61,6235.0,296.7418,296.7418,296.0773,296.1467,6235.0
2024-06-03 11:45:00,298.5,298.98,298.24,298.84,4913.0,296.0377,296.5137,295.7798,296.3748,4913.0
2024-06-03 11:50:00,298.76,298.85,298.57,298.72,5761.0,296.2955,296.3848,296.1071,296.2558,5761.0
2024-06-03 11:55:00,298.57,298.71,298.23,298.66,11509.0,296.1071,296.2459,295.7699,296.1963,11509.0
2024-06-03 12:00:00,298.87,299.41,298.87,299.27,5855.0,296.4046,296.9401,296.4046,296.8013,5855.0
2024-06-03 12:05:00,299.24,299.4,298.94,299.34,6656.0,296.7715,296.9302,296.474,296.8707,6656.0
2024-06-03 12:10:00,299.43,299.62,298.84,298.84,4629.0,296.96,297.1484,296.3748,296.3748,4629.0
2024-06-03 12:15:00,298.84,299.19,298.75,298.79,6951.0,296.3748,296.722,296.2856,296.3253,6951.0
2024-06-03 12:20:00,298.81,298.95,298.23,298.32,17645.0,296.3451,296.4839,295.7699,295.8591,17645.0
2024-06-03 12:25:00,298.32,299.25,298.25,299.14,5032.0,295.8591,296.7815,295.7897,296.6724,5032.0
2024-06-03 12:30:00,299.02,299.28,298.74,299.01,18325.0,296.5534,296.8112,296.2757,296.5434,18325.0
2024-06-03 12:35:00,299.21,299.54,299.04,299.25,16478.0,296.7418,297.0691,296.5732,296.7815,16478.0
2024-06-03 12:40:00,299.34,299.34,298.66,298.66,3785.0,296.8707,296.8707,296.1963,296.1963,3785.0
2024-06-03 12:45:00,298.63,299.25,298.45,299.25,7087.0,296.1666,296.7815,295.9881,296.7815,7087.0
2024-06-03 12:50:00,299.18,299.32,298.56,298.86,10108.0,296.712,296.8509,296.0972,296.3947,10108.0
2024-06-03 12:55:00,298.89,299.34,298.89,299.01,2315.0,296.4244,296.8707,296.4244,296.5434,2315.0
2024-06-03 13:00:00,298.87,299.12,298.77,299.11,3148.0,296.4046,296.6525,296.3054,296.6426,3148.0
2024-06-03 13:05:00,298.99,299.15,298.67,299.15,4946.0,296.5236,296.6823,296.2062,296.6823,4946.0
2024-06-03 13:10:00,298.98,299.19,298.54,299.18,19879.0,296.5137,296.722,296.0773,296.712,19879.0
2024-06-03 13:15:00,299.22,299.7,299.21,299.52,2508.0,296.7517,297.2278,296.7418,297.0492,2508.0
2024-06-03 13:20:00,299.52,299.73,299.29,299.32,4672.0,297.0492,297.2575,296.8211,296.8509,4672.0
2024-06-03 13:25:00,299.29,299.53,299.03,299.44,6577.0,296.8211,297.0592,296.5633,296.9699,6577.0
2024-06-03 13:30:00,299.49,299.85,299.37,299.85,4750.0,297.0195,297.3765,296.9005,297.3765,4750.0
2024-06-03 13:35:00,299.72,299.9,299.35,299.67,10490.0,297.2476,297.4261,296.8806,297.198,10490.0
2024-06-03 13:40:00,299.57,299.87,299.52,299.68,7705.0,297.0988,297.3963,297.0492,297.2079,7705.0
2024-06-03 13:45:00,299.8,299.89,299.5,299.58,2068.0,297.3269,297.4162,297.0294,297.1087,2068.0
2024-06-03 13:50:00,299.7,299.92,299.53,299.85,4601.0,297.2278,297.4459,297.0592,297.3765,4601.0
2024-06-03 13:55:00,299.85,300.13,299.69,299.84,8003.0,297.3765,297.6542,297.2178,297.3666,8003.0
2024-06-03 14:00:00,299.89,300.04,299.75,299.96,1637.0,297.4162,297.5649,297.2773,297.4856,1637.0
2024-06-03 14:05:00,299.91,299.91,299.63,299.77,9827.0,297.436,297.436,297.1583,297.2972,9827.0
2024-06-03 14:10:00,299.79,300.14,299.63,299.73,7092.0,297.317,297.6641,297.1583,297.2575,7092.0
2024-06-03 14:15:00,299.6,299.9,299.6,299.9,3679.0,297.1286,297.4261,297.1286,297.4261,3679.0
2024-06-03 14:20:00,299.86,300.32,299.86,300.28,7189.0,297.3864,297.8426,297.3864,297.803,7189.0
2024-06-03 14:25:00,300.28,300.53,299.99,300.08,3644.0,297.803,298.0509,297.5154,297.6046,3644.0
2024-06-03 14:30:00,300.09,300.9,299.79,300.66,15083.0,297.6145,298.4179,297.317,298.1798,15083.0
2024-06-03 14:35:00,300.67,301.25,300.65,301.08,5677.0,298.1898,298.765,298.1699,298.5964,5677.0
2024-06-03 14:40:00,301.08,301.74,300.99,301.09,11274.0,298.5964,299.2509,298.5071,298.6063,11274.0
2024-06-03 14:45:00,301.15,301.15,300.84,301.03,2405.0,298.6658,298.6658,298.3583,298.5468,2405.0
2024-06-03 14:50:00,301.02,301.05,300.6,300.71,7203.0,298.5369,298.5666,298.1203,298.2294,7203.0
2024-06-03 14:55:00,300.71,301.05,300.69,301.05,17250.0,298.2294,298.5666,298.2096,298.5666,17250.0
2024-06-03 15:00:00,301.15,301.45,300.84,300.84,10470.0,298.6658,298.9633,298.3583,298.3583,10470.0
2024-06-03 15:05:00,300.96,300.96,300.52,300.68,8910.0,298.4774,298.4774,298.041,298.1997,8910.0
2024-06-03 15:10:00,300.74,301.21,300.74,301.03,5786.0,298.2592,298.7253,298.2592,298.5468,5786.0
2024-06-03 15:15:00,300.98,301.06,300.94,300.96,6807.0,298.4972,298.5765,298.4575,298.4774,6807.0
2024-06-03 15:20:00,300.96,301.21,300.91,300.98,10264.0,298.4774,298.7253,298.4278,298.4972,10264.0
2024-06-03 15:25:00,301.05,301.36,300.95,301.16,8064.0,298.5666,298.8741,298.4674,298.6757,8064.0
2024-06-03 15:30:00,301.25,301.32,301.09,301.2,11909.0,298.765,298.8344,298.6063,298.7154,11909.0
2024-06-03 15:35:00,301.2,301.43,300.8,300.89,11824.0,298.7154,298.9435,298.3187,298.4079,11824.0
2024-06-03 15:40:00,300.89,301.37,300.89,301.37,13686.0,298.4079,298.884,298.4079,298.884,13686.0
2024-06-03 15:45:00,301.31,301.32,301.01,301.28,19765.0,298.8245,298.8344,298.5269,298.7947,19765.0
2024-06-03 15:50:00,301.28,301.73,301.25,301.38,35152.0,298.7947,299.241,298.765,298.8939,35152.0
2024-06-03 15:55:00,301.35,302.15,301.35,302.09,103966.0,298.8641,299.6575,298.8641,299.598,103966.0
2024-06-04 09:30:00,302.02,303.28,300.04,303.27,21555.0,299.5286,300.7782,297.5649,300.7683,21555.0
2024-06-04 09:35:00,303.26,303.8,303.05,303.8,3159.0,300.7584,301.2939,300.5501,301.2939,3159.0
2024-06-04 09:40:00,303.59,304.02,303.59,304.0,3853.0,301.0857,301.5121,301.0857,301.4923,3853.0
2024-06-04 09:45:00,303.99,304.24,303.64,304.09,13205.0,301.4824,301.7303,301.1353,301.5815,13205.0
2024-06-04 09:50:00,304.21,304.22,303.86,304.04,5440.0,301.7005,301.7105,301.3534,301.532,5440.0
2024-06-04 09:55:00,303.95,303.96,303.32,303.32,10002.0,301.4427,301.4526,300.8179,300.8179,10002.0
2024-06-04 10:00:00,303.54,303.97,303.53,303.86,4266.0,301.0361,301.4625,301.0262,301.3534,4266.0
2024-06-04 10:05:00,303.88,304.1,303.32,303.32,12100.0,301.3733,301.5915,300.8179,300.8179,12100.0
2024-06-04 10:10:00,303.3,304.33,303.13,304.31,14523.0,300.7981,301.8196,300.6295,301.7997,14523.0
2024-06-04 10:15:00,304.25,305.06,304.16,305.02,9534.0,301.7402,302.5435,301.651,302.5039,9534.0
2024-06-04 10:20:00,305.01,305.2,303.72,303.72,6278.0,302.4939,302.6824,301.2146,301.2146,6278.0
2024-06-04 10:25:00,303.7,304.34,303.7,304.25,7678.0,301.1948,301.8295,301.1948,301.7402,7678.0
2024-06-04 10:30:00,304.15,304.3,303.81,304.3,9868.0,301.641,301.7898,301.3038,301.7898,9868.0
2024-06-04 10:35:00,304.05,304.63,304.05,304.54,5657.0,301.5419,302.1171,301.5419,302.0278,5657.0
2024-06-04 10:40:00,304.6,304.81,304.52,304.63,7606.0,302.0873,302.2956,302.008,302.1171,7606.0
2024-06-04 10:45:00,304.52,304.6,303.8,304.0,8929.0,302.008,302.0873,301.2939,301.4923,8929.0
2024-06-04 10:50:00,304.0,304.68,303.83,304.41,8005.0,301.4923,302.1667,301.3237,301.8989,8005.0
2024-06-04 10:55:00,304.5,304.58,304.16,304.28,10981.0,301.9882,302.0675,301.651,301.77,10981.0
2024-06-04 11:00:00,304.31,304.63,304.15,304.48,6799.0,301.7997,302.1171,301.641,301.9683,6799.0
2024-06-04 11:05:00,304.36,304.52,304.11,304.51,8864.0,301.8493,302.008,301.6014,301.9981,8864.0
2024-06-04 11:10:00,304.64,304.77,304.32,304.34,5999.0,302.127,302.2559,301.8096,301.8295,5999.0
2024-06-04 11:15:00,304.43,304.95,304.43,304.7,6456.0,301.9187,302.4344,301.9187,302.1865,6456.0
2024-06-04 11:20:00,304.61,304.63,304.21,304.21,4981.0,302.0972,302.1171,301.7005,301.7005,4981.0
2024-06-04 11:25:00,304.13,304.29,303.62,304.0,6578.0,301.6212,301.7799,301.1154,301.4923,6578.0
2024-06-04 11:30:00,304.1,304.18,303.84,304.01,14395.0,301.5915,301.6708,301.3336,301.5022,14395.0
2024-06-04 11:35:00,304.01,304.12,303.56,303.74,10765.0,301.5022,301.6113,301.0559,301.2344,10765.0
2024-06-04 11:40:00,303.78,304.04,303.65,303.7,5827.0,301.2741,301.532,301.1452,301.1948,5827.0
2024-06-04 11:45:00,303.78,303.91,303.38,303.79,7336.0,301.2741,301.403,300.8774,301.284,7336.0
2024-06-04 11:50:00,303.81,303.93,303.66,303.79,5341.0,301.3038,301.4229,301.1551,301.284,5341.0
2024-06-04 11:55:00,303.69,303.81,303.62,303.72,6426.0,301.1848,301.3038,301.1154,301.2146,6426.0
2024-06-04 12:00:00,303.73,303.83,303.59,303.75,9705.0,301.2245,301.3237,301.0857,301.2443,9705.0
2024-06-04 12:05:00,303.67,303.88,303.6,303.78,10477.0,301.165,301.3733,301.0956,301.2741,10477.0
2024-06-04 12:10:00,303.88,304.08,303.75,303.98,9125.0,301.3733,301.5716,301.2443,301.4724,9125.0
2024-06-04 12:15:00,303.97,304.02,303.87,303.87,6170.0,301.4625,301.5121,301.3634,301.3634,6170.0
2024-06-04 12:20:00,303.88,304.0,303.52,303.52,5287.0,301.3733,301.4923,301.0162,301.0162,5287.0
2024-06-04 12:25:00,303.4,303.94,303.4,303.94,6955.0,300.8972,301.4328,300.8972,301.4328,6955.0
2024-06-04 12:30:00,303.79,303.85,303.47,303.47,4428.0,301.284,301.3435,300.9667,300.9667,4428.0
2024-06-04 12:35:00,303.48,303.56,303.32,303.34,3334.0,300.9766,301.0559,300.8179,300.8377,3334.0
2024-06-04 12:40:00,303.51,303.8,303.34,303.61,4286.0,301.0063,301.2939,300.8377,301.1055,4286.0
2024-06-04 12:45:00,303.59,303.85,303.59,303.74,4547.0,301.0857,301.3435,301.0857,301.2344,4547.0
2024-06-04 12:50:00,303.69,303.7,303.16,303.31,8183.0,301.1848,301.1948,300.6592,300.808,8183.0
2024-06-04 12:55:00,303.42,303.69,303.37,303.57,10940.0,300.9171,301.1848,300.8675,301.0658,10940.0
2024-06-04 13:00:00,303.55,303.64,303.49,303.63,6169.0,301.046,301.1353,300.9865,301.1253,6169.0
2024-06-04 13:05:00,303.62,303.89,303.38,303.89,11779.0,301.1154,301.3832,300.8774,301.3832,11779.0
2024-06-04 13:10:00,303.9,304.44,303.9,304.34,3979.0,301.3931,301.9287,301.3931,301.8295,3979.0
2024-06-04 13:15:00,304.33,304.93,304.33,304.73,28247.0,301.8196,302.4146,301.8196,302.2163,28247.0
2024-06-04 13:20:00,304.73,304.88,304.47,304.49,11069.0,302.2163,302.365,301.9584,301.9782,11069.0
2024-06-04 13:25:00,304.38,304.83,304.23,304.82,3928.0,301.8691,302.3154,301.7204,302.3055,3928.0
2024-06-04 13:30:00,304.9,305.0,304.51,304.51,7390.0,302.3849,302.484,301.9981,301.9981,7390.0
2024-06-04 13:35:00,304.5,304.72,304.39,304.56,2833.0,301.9882,302.2063,301.8791,302.0477,2833.0
2024-06-04 13:40:00,304.59,304.86,304.59,304.7,5047.0,302.0774,302.3452,302.0774,302.1865,5047.0
2024-06-04 13:45:00,304.7,304.97,304.7,304.88,2300.0,302.1865,302.4543,302.1865,302.365,2300.0
2024-06-04 13:50:00,305.0,305.56,305.0,305.56,18739.0,302.484,303.0394,302.484,303.0394,18739.0
2024-06-04 13:55:00,305.57,305.87,305.45,305.46,10659.0,303.0493,303.3469,302.9303,302.9402,10659.0
2024-06-04 14:00:00,305.42,305.74,305.36,305.74,5458.0,302.9006,303.2179,302.8411,303.2179,5458.0
2024-06-04 14:05:00,305.67,305.67,305.36,305.57,6803.0,303.1485,303.1485,302.8411,303.0493,6803.0
2024-06-04 14:10:00,305.55,305.83,305.48,305.74,2835.0,303.0295,303.3072,302.9601,303.2179,2835.0
2024-06-04 14:15:00,305.81,306.2,305.79,306.1,34771.0,303.2874,303.6741,303.2675,303.575,34771.0
2024-06-04 14:20:00,306.12,306.75,306.12,306.74,12382.0,303.5948,304.2196,303.5948,304.2097,12382.0
2024-06-04 14:25:00,306.86,306.95,306.44,306.95,17905.0,304.3287,304.4179,303.9122,304.4179,17905.0
2024-06-04 14:30:00,306.86,306.86,306.39,306.5,12761.0,304.3287,304.3287,303.8626,303.9717,12761.0
2024-06-04 14:35:00,306.54,306.61,306.47,306.56,7811.0,304.0113,304.0808,303.9419,304.0312,7811.0
2024-06-04 14:40:00,306.51,306.54,306.0,306.39,20357.0,303.9816,304.0113,303.4758,303.8626,20357.0
2024-06-04 14:45:00,306.38,306.65,306.38,306.64,9644.0,303.8526,304.1204,303.8526,304.1105,9644.0
2024-06-04 14:50:00,306.65,306.72,306.4,306.4,10704.0,304.1204,304.1898,303.8725,303.8725,10704.0
2024-06-04 14:55:00,306.41,306.53,305.91,306.13,12894.0,303.8824,304.0014,303.3865,303.6047,12894.0
2024-06-04 15:00:00,306.13,306.13,305.37,305.38,11258.0,303.6047,303.6047,302.851,302.8609,11258.0
2024-06-04 15:05:00,305.38,305.62,305.12,305.62,7988.0,302.8609,303.0989,302.603,303.0989,7988.0
2024-06-04 15:10:00,305.66,305.69,305.39,305.49,7202.0,303.1386,303.1683,302.8708,302.97,7202.0
2024-06-04 15:15:00,305.47,305.74,305.33,305.4,9489.0,302.9502,303.2179,302.8113,302.8807,9489.0
2024-06-04 15:20:00,305.33,305.74,305.27,305.65,7933.0,302.8113,303.2179,302.7518,303.1287,7933.0
2024-06-04 15:25:00,305.63,305.74,305.32,305.57,8835.0,303.1088,303.2179,302.8014,303.0493,8835.0
2024-06-04 15:30:00,305.57,305.75,305.43,305.56,22336.0,303.0493,303.2278,302.9105,303.0394,22336.0
2024-06-04 15:35:00,305.52,305.64,305.09,305.44,12690.0,302.9997,303.1188,302.5733,302.9204,12690.0
2024-06-04 15:40:00,305.45,305.56,305.21,305.54,14909.0,302.9303,303.0394,302.6923,303.0196,14909.0
2024-06-04 15:45:00,305.52,305.63,305.25,305.5,25546.0,302.9997,303.1088,302.732,302.9799,25546.0
2024-06-04 15:50:00,305.54,305.87,305.39,305.41,33986.0,303.0196,303.3469,302.8708,302.8907,33986.0
2024-06-04 15:55:00,305.42,306.13,305.41,305.89,127257.0,302.9006,303.6047,302.8907,303.3667,127257.0
2024-06-05 09:30:00,306.17,307.48,305.61,305.62,25206.0,303.6444,304.9436,303.089,303.0989,25206.0
2024-06-05 09:35:00,305.37,306.27,303.57,304.07,12055.0,302.851,303.7436,301.0658,301.5617,12055.0
2024-06-05 09:40:00,303.72,304.22,303.26,303.26,6003.0,301.2146,301.7105,300.7584,300.7584,6003.0
2024-06-05 09:45:00,303.3,303.62,302.6,303.13,5700.0,300.7981,301.1154,300.1038,300.6295,5700.0
2024-06-05 09:50:00,303.09,303.44,302.01,302.01,5342.0,300.5898,300.9369,299.5187,299.5187,5342.0
2024-06-05 09:55:00,302.61,302.61,301.95,302.47,13822.0,300.1137,300.1137,299.4592,299.9749,13822.0
2024-06-05 10:00:00,302.28,303.29,302.09,303.29,9483.0,299.7865,300.7881,299.598,300.7881,9483.0
2024-06-05 10:05:00,303.13,303.29,302.22,302.62,5418.0,300.6295,300.7881,299.727,300.1237,5418.0
2024-06-05 10:10:00,302.71,303.43,302.57,303.43,6421.0,300.2129,300.927,300.0741,300.927,6421.0
2024-06-05 10:15:00,303.44,304.0,303.44,303.74,2538.0,300.9369,301.4923,300.9369,301.2344,2538.0
2024-06-05 10:20:00,303.59,304.95,303.58,304.95,35569.0,301.0857,302.4344,301.0757,302.4344,35569.0
2024-06-05 10:25:00,304.73,305.71,304.73,305.34,15887.0,302.2163,303.1882,302.2163,302.8212,15887.0
2024-06-05 10:30:00,305.57,305.9,305.43,305.84,13919.0,303.0493,303.3766,302.9105,303.3171,13919.0
2024-06-05 10:35:00,305.84,306.06,304.42,304.57,8386.0,303.3171,303.5353,301.9088,302.0576,8386.0
2024-06-05 10:40:00,304.7,304.96,304.26,304.41,32261.0,302.1865,302.4444,301.7501,301.8989,32261.0
2024-06-05 10:45:00,304.41,304.41,303.82,304.07,7883.0,301.8989,301.8989,301.3138,301.5617,7883.0
2024-06-05 10:50:00,304.34,304.34,303.76,303.88,1049.0,301.8295,301.8295,301.2543,301.3733,1049.0
2024-06-05 10:55:00,303.88,303.88,303.03,303.47,17061.0,301.3733,301.3733,300.5303,300.9667,17061.0
2024-06-05 11:00:00,303.53,303.8,303.49,303.63,11090.0,301.0262,301.2939,300.9865,301.1253,11090.0
2024-06-05 11:05:00,303.69,303.74,303.42,303.51,8136.0,301.1848,301.2344,300.9171,301.0063,8136.0
2024-06-05 11:10:00,303.59,304.18,303.53,304.18,7076.0,301.0857,301.6708,301.0262,301.6708,7076.0
2024-06-05 11:15:00,304.17,304.41,304.0,304.0,6812.0,301.6609,301.8989,301.4923,301.4923,6812.0
2024-06-05 11:20:00,303.97,304.11,303.65,303.74,6439.0,301.4625,301.6014,301.1452,301.2344,6439.0
2024-06-05 11:25:00,303.74,304.05,303.54,303.92,8229.0,301.2344,301.5419,301.0361,301.4129,8229.0
2024-06-05 11:30:00,303.94,304.85,303.93,304.66,11528.0,301.4328,302.3353,301.4229,302.1468,11528.0
2024-06-05 11:35:00,304.76,304.88,304.56,304.6,2923.0,302.246,302.365,302.0477,302.0873,2923.0
2024-06-05 11:40:00,304.65,305.62,304.62,305.29,13001.0,302.1369,303.0989,302.1072,302.7716,13001.0
2024-06-05 11:45:00,305.32,305.32,305.13,305.14,3057.0,302.8014,302.8014,302.613,302.6229,3057.0
2024-06-05 11:50:00,305.03,305.04,304.69,304.81,3639.0,302.5138,302.5237,302.1766,302.2956,3639.0
2024-06-05 11:55:00,304.69,305.51,304.69,305.51,10877.0,302.1766,302.9898,302.1766,302.9898,10877.0
2024-06-05 12:00:00,305.5,305.7,305.47,305.65,4947.0,302.9799,303.1783,302.9502,303.1287,4947.0
2024-06-05 12:05:00,305.62,305.7,305.52,305.68,3883.0,303.0989,303.1783,302.9997,303.1584,3883.0
2024-06-05 12:10:00,305.59,305.78,305.42,305.46,10254.0,303.0692,303.2576,302.9006,302.9402,10254.0
2024-06-05 12:15:00,305.28,305.3,304.9,304.91,2548.0,302.7617,302.7816,302.3849,302.3948,2548.0
2024-06-05 12:20:00,304.96,305.07,304.84,305.07,7221.0,302.4444,302.5535,302.3254,302.5535,7221.0
2024-06-05 12:25:00,305.13,305.13,304.93,304.99,9038.0,302.613,302.613,302.4146,302.4741,9038.0
2024-06-05 12:30:00,305.0,305.21,304.87,305.2,9436.0,302.484,302.6923,302.3551,302.6824,9436.0
2024-06-05 12:35:00,305.23,305.51,305.07,305.27,9013.0,302.7121,302.9898,302.5535,302.7518,9013.0
2024-06-05 12:40:00,305.26,305.28,305.0,305.01,5092.0,302.7419,302.7617,302.484,302.4939,5092.0
2024-06-05 12:45:00,305.01,305.02,304.78,304.88,3967.0,302.4939,302.5039,302.2658,302.365,3967.0
2024-06-05 12:50:00,304.88,304.89,304.49,304.5,5604.0,302.365,302.3749,301.9782,301.9882,5604.0
2024-06-05 12:55:00,304.49,305.1,304.4,305.0,9171.0,301.9782,302.5832,301.889,302.484,9171.0
2024-06-05 13:00:00,304.94,305.02,304.51,304.97,7376.0,302.4245,302.5039,301.9981,302.4543,7376.0
2024-06-05 13:05:00,304.91,305.05,304.91,305.0,3231.0,302.3948,302.5336,302.3948,302.484,3231.0
2024-06-05 13:10:00,305.03,305.1,304.96,305.1,6245.0,302.5138,302.5832,302.4444,302.5832,6245.0
2024-06-05 13:15:00,305.05,305.1,304.73,304.73,6793.0,302.5336,302.5832,302.2163,302.2163,6793.0
2024-06-05 13:20:00,304.67,304.68,304.54,304.63,5765.0,302.1568,302.1667,302.0278,302.1171,5765.0
2024-06-05 13:25:00,304.55,304.69,304.45,304.51,4425.0,302.0377,302.1766,301.9386,301.9981,4425.0
2024-06-05 13:30:00,304.6,304.93,304.5,304.92,8104.0,302.0873,302.4146,301.9882,302.4047,8104.0
2024-06-05 13:35:00,304.97,305.16,304.96,305.15,4198.0,302.4543,302.6427,302.4444,302.6328,4198.0
2024-06-05 13:40:00,305.2,305.3,305.06,305.23,8844.0,302.6824,302.7816,302.5435,302.7121,8844.0
2024-06-05 13:45:00,305.23,305.48,305.23,305.38,8043.0,302.7121,302.9601,302.7121,302.8609,8043.0
2024-06-05 13:50:00,305.28,305.35,305.18,305.2,4622.0,302.7617,302.8311,302.6625,302.6824,4622.0
2024-06-05 13:55:00,305.21,305.21,304.81,305.06,9577.0,302.6923,302.6923,302.2956,302.5435,9577.0
2024-06-05 14:00:00,305.11,305.73,305.11,305.61,4600.0,302.5931,303.208,302.5931,303.089,4600.0
2024-06-05 14:05:00,305.53,305.62,305.27,305.48,1001.0,303.0097,303.0989,302.7518,302.9601,1001.0
2024-06-05 14:10:00,305.48,305.73,305.32,305.69,7094.0,302.9601,303.208,302.8014,303.1683,7094.0
2024-06-05 14:15:00,305.73,306.0,305.7,305.79,5960.0,303.208,303.4758,303.1783,303.2675,5960.0
2024-06-05 14:20:00,305.74,306.2,305.74,305.88,5796.0,303.2179,303.6741,303.2179,303.3568,5796.0
2024-06-05 14:25:00,306.05,306.79,306.05,306.71,6950.0,303.5254,304.2593,303.5254,304.1799,6950.0
2024-06-05 14:30:00,306.71,306.97,306.57,306.82,7282.0,304.1799,304.4378,304.0411,304.289,7282.0
2024-06-05 14:35:00,306.79,306.82,306.62,306.67,8059.0,304.2593,304.289,304.0907,304.1403,8059.0
2024-06-05 14:40:00,306.59,307.09,306.54,307.05,8690.0,304.0609,304.5568,304.0113,304.5171,8690.0
2024-06-05 14:45:00,307.01,307.1,306.81,306.87,5791.0,304.4775,304.5667,304.2791,304.3386,5791.0
2024-06-05 14:50:00,306.79,306.93,306.54,306.82,12248.0,304.2593,304.3981,304.0113,304.289,12248.0
2024-06-05 14:55:00,306.82,306.93,306.68,306.8,11253.0,304.289,304.3981,304.1502,304.2692,11253.0
2024-06-05 15:00:00,306.79,307.32,306.79,307.12,11906.0,304.2593,304.7849,304.2593,304.5865,11906.0
2024-06-05 15:05:00,307.25,307.49,307.11,307.49,14664.0,304.7155,304.9535,304.5766,304.9535,14664.0
2024-06-05 15:10:00,307.4,307.48,307.2,307.47,9000.0,304.8642,304.9436,304.6659,304.9337,9000.0
2024-06-05 15:15:00,307.45,307.48,307.07,307.21,11351.0,304.9138,304.9436,304.537,304.6758,11351.0
2024-06-05 15:20:00,307.21,307.24,307.04,307.09,2906.0,304.6758,304.7056,304.5072,304.5568,2906.0
2024-06-05 15:25:00,307.09,307.18,306.91,306.99,7978.0,304.5568,304.646,304.3783,304.4576,7978.0
2024-06-05 15:30:00,306.93,307.52,306.93,307.5,8527.0,304.3981,304.9832,304.3981,304.9634,8527.0
2024-06-05 15:35:00,307.47,307.67,307.29,307.67,12146.0,304.9337,305.132,304.7551,305.132,12146.0
2024-06-05 15:40:00,307.71,307.71,307.26,307.36,19719.0,305.1717,305.1717,304.7254,304.8246,19719.0
2024-06-05 15:45:00,307.37,307.47,306.92,307.01,18672.0,304.8345,304.9337,304.3882,304.4775,18672.0
2024-06-05 15:50:00,306.91,307.76,306.7,307.65,27173.0,304.3783,305.2213,304.17,305.1122,27173.0
2024-06-05 15:55:00,307.68,308.39,307.47,308.25,127500.0,305.1419,305.8461,304.9337,305.7072,127500.0
2024-06-06 09:30:00,307.92,308.52,305.61,305.86,15455.0,305.3799,305.975,303.089,303.3369,15455.0
2024-06-06 09:35:00,305.62,307.35,305.27,305.66,2988.0,303.0989,304.8146,302.7518,303.1386,2988.0
2024-06-06 09:40:00,306.32,306.32,305.27,305.96,3555.0,303.7931,303.7931,302.7518,303.4361,3555.0
2024-06-06 09:45:00,306.31,307.31,306.07,306.08,4861.0,303.7832,304.775,303.5452,303.5551,4861.0
2024-06-06 09:50:00,306.07,307.33,305.77,306.57,5980.0,303.5452,304.7948,303.2477,304.0411,5980.0
2024-06-06 09:55:00,306.6,307.23,306.34,306.48,3885.0,304.0708,304.6956,303.813,303.9518,3885.0
2024-06-06 10:00:00,306.63,306.94,305.95,306.21,19653.0,304.1006,304.408,303.4262,303.6841,19653.0
2024-06-06 10:05:00,306.03,306.37,305.39,306.32,13270.0,303.5055,303.8427,302.8708,303.7931,13270.0
2024-06-06 10:10:00,306.13,306.34,305.32,305.55,6232.0,303.6047,303.813,302.8014,303.0295,6232.0
2024-06-06 10:15:00,305.56,305.87,305.21,305.81,19540.0,303.0394,303.3469,302.6923,303.2874,19540.0
2024-06-06 10:20:00,305.86,305.95,305.61,305.68,6435.0,303.3369,303.4262,303.089,303.1584,6435.0
2024-06-06 10:25:00,305.68,305.7,305.03,305.42,5193.0,303.1584,303.1783,302.5138,302.9006,5193.0
2024-06-06 10:30:00,305.48,305.61,305.05,305.5,6165.0,302.9601,303.089,302.5336,302.9799,6165.0
2024-06-06 10:35:00,305.61,306.99,305.61,306.99,14673.0,303.089,304.4576,303.089,304.4576,14673.0
2024-06-06 10:40:00,306.91,307.03,306.53,306.65,20361.0,304.3783,304.4973,304.0014,304.1204,20361.0
2024-06-06 10:45:00,306.52,306.69,306.0,306.01,3355.0,303.9915,304.1601,303.4758,303.4857,3355.0
2024-06-06 10:50:00,306.02,306.7,306.01,306.62,6564.0,303.4956,304.17,303.4857,304.0907,6564.0
2024-06-06 10:55:00,306.64,307.22,306.13,306.13,15233.0,304.1105,304.6857,303.6047,303.6047,15233.0
2024-06-06 11:00:00,306.18,306.52,305.98,306.43,8894.0,303.6543,303.9915,303.4559,303.9022,8894.0
2024-06-06 11:05:00,306.36,306.86,306.17,306.83,13436.0,303.8328,304.3287,303.6444,304.2989,13436.0
2024-06-06 11:10:00,306.72,307.25,306.71,307.11,4255.0,304.1898,304.7155,304.1799,304.5766,4255.0
2024-06-06 11:15:00,306.97,307.21,306.65,306.84,9085.0,304.4378,304.6758,304.1204,304.3089,9085.0
2024-06-06 11:20:00,306.77,307.38,306.61,307.27,9690.0,304.2394,304.8444,304.0808,304.7353,9690.0
2024-06-06 11:25:00,307.26,307.38,306.57,306.78,7859.0,304.7254,304.8444,304.0411,304.2493,7859.0
2024-06-06 11:30:00,306.81,307.29,306.18,306.18,8472.0,304.2791,304.7551,303.6543,303.6543,8472.0
2024-06-06 11:35:00,306.23,306.44,305.88,306.42,7356.0,303.7039,303.9122,303.3568,303.8923,7356.0
2024-06-06 11:40:00,306.21,306.3,305.94,306.21,4470.0,303.6841,303.7733,303.4163,303.6841,4470.0
2024-06-06 11:45:00,306.32,306.35,305.64,305.68,5152.0,303.7931,303.8229,303.1188,303.1584,5152.0
2024-06-06 11:50:00,305.8,306.28,305.62,305.94,6221.0,303.2774,303.7535,303.0989,303.4163,6221.0
2024-06-06 11:55:00,306.0,306.07,305.45,305.63,5535.0,303.4758,303.5452,302.9303,303.1088,5535.0
2024-06-06 12:00:00,305.43,305.69,305.32,305.36,2824.0,302.9105,303.1683,302.8014,302.8411,2824.0
2024-06-06 12:05:00,305.3,305.76,305.18,305.43,4723.0,302.7816,303.2378,302.6625,302.9105,4723.0
2024-06-06 12:10:00,305.45,305.54,305.1,305.38,6833.0,302.9303,303.0196,302.5832,302.8609,6833.0
2024-06-06 12:15:00,305.18,305.33,304.97,305.03,4120.0,302.6625,302.8113,302.4543,302.5138,4120.0
2024-06-06 12:20:00,305.02,305.19,304.87,305.11,5149.0,302.5039,302.6725,302.3551,302.5931,5149.0
2024-06-06 12:25:00,305.04,305.25,304.93,305.04,7907.0,302.5237,302.732,302.4146,302.5237,7907.0
2024-06-06 12:30:00,305.04,305.11,304.94,305.07,2795.0,302.5237,302.5931,302.4245,302.5535,2795.0
2024-06-06 12:35:00,305.02,305.09,304.47,304.47,4102.0,302.5039,302.5733,301.9584,301.9584,4102.0
2024-06-06 12:40:00,304.6,304.9,304.53,304.59,9553.0,302.0873,302.3849,302.0179,302.0774,9553.0
2024-06-06 12:45:00,304.63,304.95,304.51,304.68,13573.0,302.1171,302.4344,301.9981,302.1667,13573.0
2024-06-06 12:50:00,304.53,304.91,304.52,304.7,4282.0,302.0179,302.3948,302.008,302.1865,4282.0
2024-06-06 12:55:00,304.69,305.06,304.34,304.84,57058.0,302.1766,302.5435,301.8295,302.3254,57058.0
2024-06-06 13:00:00,304.86,305.23,304.69,304.89,27151.0,302.3452,302.7121,302.1766,302.3749,27151.0
2024-06-06 13:05:00,304.71,304.95,304.41,304.41,11132.0,302.1964,302.4344,301.8989,301.8989,11132.0
2024-06-06 13:10:00,304.27,304.62,304.11,304.39,4504.0,301.7601,302.1072,301.6014,301.8791,4504.0
2024-06-06 13:15:00,304.38,304.7,304.16,304.4,19654.0,301.8691,302.1865,301.651,301.889,19654.0
2024-06-06 13:20:00,304.17,304.82,304.17,304.23,9133.0,301.6609,302.3055,301.6609,301.7204,9133.0
2024-06-06 13:25:00,304.19,304.56,304.09,304.24,10717.0,301.6807,302.0477,301.5815,301.7303,10717.0
2024-06-06 13:30:00,304.2,304.56,304.2,304.54,6746.0,301.6906,302.0477,301.6906,302.0278,6746.0
2024-06-06 13:35:00,304.47,304.66,304.29,304.3,8163.0,301.9584,302.1468,301.7799,301.7898,8163.0
2024-06-06 13:40:00,304.3,304.42,304.2,304.42,6395.0,301.7898,301.9088,301.6906,301.9088,6395.0
2024-06-06 13:45:00,304.37,304.41,303.74,303.88,6373.0,301.8592,301.8989,301.2344,301.3733,6373.0
2024-06-06 13:50:00,303.8,304.41,303.8,304.35,6146.0,301.2939,301.8989,301.2939,301.8394,6146.0
2024-06-06 13:55:00,304.25,304.5,304.25,304.39,5158.0,301.7402,301.9882,301.7402,301.8791,5158.0
2024-06-06 14:00:00,304.39,304.52,304.16,304.16,3687.0,301.8791,302.008,301.651,301.651,3687.0
2024-06-06 14:05:00,304.06,304.06,303.72,303.85,4061.0,301.5518,301.5518,301.2146,301.3435,4061.0
2024-06-06 14:10:00,303.76,304.19,303.74,303.95,6915.0,301.2543,301.6807,301.2344,301.4427,6915.0
2024-06-06 14:15:00,303.93,304.13,303.77,304.1,5262.0,301.4229,301.6212,301.2642,301.5915,5262.0
2024-06-06 14:20:00,304.1,304.2,303.77,303.78,9508.0,301.5915,301.6906,301.2642,301.2741,9508.0
2024-06-06 14:25:00,303.78,303.85,303.39,303.53,7568.0,301.2741,301.3435,300.8873,301.0262,7568.0
2024-06-06 14:30:00,303.54,303.61,303.3,303.39,13014.0,301.0361,301.1055,300.7981,300.8873,13014.0
2024-06-06 14:35:00,303.38,303.43,303.09,303.25,8806.0,300.8774,300.927,300.5898,300.7485,8806.0
2024-06-06 14:40:00,303.25,303.51,303.06,303.16,11564.0,300.7485,301.0063,300.56,300.6592,11564.0
2024-06-06 14:45:00,303.15,303.64,303.01,303.48,7606.0,300.6493,301.1353,300.5104,300.9766,7606.0
2024-06-06 14:50:00,303.5,304.15,303.5,304.12,9396.0,300.9964,301.641,300.9964,301.6113,9396.0
2024-06-06 14:55:00,304.18,304.18,303.92,303.92,5537.0,301.6708,301.6708,301.4129,301.4129,5537.0
2024-06-06 15:00:00,303.79,303.88,303.67,303.83,2250.0,301.284,301.3733,301.165,301.3237,2250.0
2024-06-06 15:05:00,303.97,304.26,303.77,303.85,6159.0,301.4625,301.7501,301.2642,301.3435,6159.0
2024-06-06 15:10:00,303.93,303.99,303.6,303.68,7346.0,301.4229,301.4824,301.0956,301.1749,7346.0
2024-06-06 15:15:00,303.68,303.89,303.45,303.58,14896.0,301.1749,301.3832,300.9468,301.0757,14896.0
2024-06-06 15:20:00,303.6,303.67,303.37,303.5,6679.0,301.0956,301.165,300.8675,300.9964,6679.0
2024-06-06 15:25:00,303.51,303.63,303.4,303.61,7823.0,301.0063,301.1253,300.8972,301.1055,7823.0
2024-06-06 15:30:00,303.55,303.61,303.43,303.5,12437.0,301.046,301.1055,300.927,300.9964,12437.0
2024-06-06 15:35:00,303.5,303.69,303.42,303.56,19505.0,300.9964,301.1848,300.9171,301.0559,19505.0
2024-06-06 15:40:00,303.56,303.61,303.45,303.52,26378.0,301.0559,301.1055,300.9468,301.0162,26378.0
2024-06-06 15:45:00,303.53,303.7,303.49,303.5,26495.0,301.0262,301.1948,300.9865,300.9964,26495.0
2024-06-06 15:50:00,303.43,303.92,303.42,303.68,42366.0,300.927,301.4129,300.9171,301.1749,42366.0
2024-06-06 15:55:00,303.71,304.19,303.59,304.17,131853.0,301.2047,301.6807,301.0857,301.6609,131853.0
2024-06-07 09:30:00,293.69,293.69,282.09,292.79,343018.0,291.2673,291.2673,279.763,290.3748,343018.0
2024-06-07 09:35:00,292.8,293.54,290.79,293.39,52467.0,290.3847,291.1186,288.3913,290.9698,52467.0
2024-06-07 09:40:00,293.11,295.06,293.11,295.06,53808.0,290.6921,292.626,290.6921,292.626,53808.0
2024-06-07 09:45:00,294.84,295.22,293.33,293.83,45195.0,292.4078,292.7847,290.9103,291.4062,45195.0
2024-06-07 09:50:00,293.83,294.08,292.69,293.13,24773.0,291.4062,291.6541,290.2756,290.7119,24773.0
2024-06-07 09:55:00,293.3,293.4,291.74,292.11,60565.0,290.8805,290.9797,289.3334,289.7004,60565.0
2024-06-07 10:00:00,292.34,293.33,291.68,292.03,22112.0,289.9285,290.9103,289.2739,289.621,22112.0
2024-06-07 10:05:00,291.88,292.33,291.33,291.72,20370.0,289.4723,289.9185,288.9268,289.3136,20370.0
2024-06-07 10:10:00,291.88,292.04,290.88,291.44,71800.0,289.4723,289.6309,288.4805,289.0359,71800.0
2024-06-07 10:15:00,291.44,292.54,291.44,292.31,19583.0,289.0359,290.1268,289.0359,289.8987,19583.0
2024-06-07 10:20:00,292.34,292.59,291.44,292.59,33686.0,289.9285,290.1764,289.0359,290.1764,33686.0
2024-06-07 10:25:00,292.35,292.81,292.1,292.76,15948.0,289.9384,290.3946,289.6904,290.345,15948.0
2024-06-07 10:30:00,292.75,292.76,291.58,291.76,16189.0,290.3351,290.345,289.1747,289.3532,16189.0
2024-06-07 10:35:00,291.81,291.94,290.99,291.63,30530.0,289.4028,289.5318,288.5896,289.2243,30530.0
2024-06-07 10:40:00,291.63,292.33,291.63,292.21,22631.0,289.2243,289.9185,289.2243,289.7995,22631.0
2024-06-07 10:45:00,292.14,292.56,291.95,292.05,29945.0,289.7301,290.1467,289.5417,289.6409,29945.0
2024-06-07 10:50:00,292.06,292.08,290.6,291.12,18647.0,289.6508,289.6706,288.2028,288.7185,18647.0
2024-06-07 10:55:00,291.14,291.77,290.61,290.72,15436.0,288.7384,289.3632,288.2127,288.3218,15436.0
2024-06-07 11:00:00,290.78,290.98,290.14,290.75,16277.0,288.3813,288.5797,287.7466,288.3516,16277.0
2024-06-07 11:05:00,290.98,291.12,290.43,290.61,7553.0,288.5797,288.7185,288.0342,288.2127,7553.0
2024-06-07 11:10:00,290.61,290.9,290.36,290.63,10552.0,288.2127,288.5003,287.9648,288.2326,10552.0
2024-06-07 11:15:00,290.61,290.77,290.01,290.33,25805.0,288.2127,288.3714,287.6177,287.935,25805.0
2024-06-07 11:20:00,290.33,290.34,289.64,290.3,40313.0,287.935,287.945,287.2507,287.9053,40313.0
2024-06-07 11:25:00,290.3,290.57,289.76,290.57,18633.0,287.9053,288.1731,287.3697,288.1731,18633.0
2024-06-07 11:30:00,290.74,291.34,290.56,290.56,12983.0,288.3417,288.9367,288.1631,288.1631,12983.0
2024-06-07 11:35:00,290.69,290.69,289.94,290.0,18285.0,288.2921,288.2921,287.5483,287.6078,18285.0
2024-06-07 11:40:00,290.12,290.73,290.05,290.62,21475.0,287.7268,288.3317,287.6574,288.2227,21475.0
2024-06-07 11:45:00,290.62,291.87,290.62,291.69,14808.0,288.2227,289.4623,288.2227,289.2838,14808.0
2024-06-07 11:50:00,291.72,292.07,291.51,291.85,40797.0,289.3136,289.6607,289.1053,289.4425,40797.0
2024-06-07 11:55:00,291.94,292.2,291.36,292.01,38356.0,289.5318,289.7896,288.9565,289.6012,38356.0
2024-06-07 12:00:00,291.76,291.9,291.31,291.34,10743.0,289.3532,289.4921,288.907,288.9367,10743.0
2024-06-07 12:05:00,291.42,292.02,291.41,291.64,10512.0,289.0161,289.6111,289.0061,289.2342,10512.0
2024-06-07 12:10:00,291.64,291.8,291.51,291.63,5102.0,289.2342,289.3929,289.1053,289.2243,5102.0
2024-06-07 12:15:00,291.51,292.13,291.49,291.55,6963.0,289.1053,289.7202,289.0855,289.145,6963.0
2024-06-07 12:20:00,291.46,291.56,291.06,291.46,12833.0,289.0557,289.1549,288.659,289.0557,12833.0
2024-06-07 12:25:00,291.4,291.51,291.12,291.47,7636.0,288.9962,289.1053,288.7185,289.0656,7636.0
2024-06-07 12:30:00,291.56,291.59,291.16,291.26,19435.0,289.1549,289.1847,288.7582,288.8574,19435.0
2024-06-07 12:35:00,291.26,291.27,290.83,291.21,11219.0,288.8574,288.8673,288.4309,288.8078,11219.0
2024-06-07 12:40:00,291.12,291.75,291.12,291.53,9516.0,288.7185,289.3433,288.7185,289.1251,9516.0
2024-06-07 12:45:00,291.53,291.75,291.41,291.57,7142.0,289.1251,289.3433,289.0061,289.1648,7142.0
2024-06-07 12:50:00,291.56,291.69,291.41,291.56,5484.0,289.1549,289.2838,289.0061,289.1549,5484.0
2024-06-07 12:55:00,291.52,291.8,291.2,291.34,12173.0,289.1152,289.3929,288.7979,288.9367,12173.0
2024-06-07 13:00:00,291.24,291.54,290.55,290.55,8640.0,288.8375,289.1351,288.1532,288.1532,8640.0
2024-06-07 13:05:00,290.72,291.17,290.61,291.1,4852.0,288.3218,288.7681,288.2127,288.6987,4852.0
2024-06-07 13:10:00,291.09,291.35,290.85,291.13,6538.0,288.6888,288.9466,288.4508,288.7284,6538.0
2024-06-07 13:15:00,291.07,291.45,290.97,291.45,9137.0,288.6689,289.0458,288.5698,289.0458,9137.0
2024-06-07 13:20:00,291.47,291.77,291.28,291.48,7045.0,289.0656,289.3632,288.8772,289.0756,7045.0
2024-06-07 13:25:00,291.59,291.74,290.81,290.85,7999.0,289.1847,289.3334,288.4111,288.4508,7999.0
2024-06-07 13:30:00,290.94,292.07,290.92,291.81,11389.0,288.54,289.6607,288.5202,289.4028,11389.0
2024-06-07 13:35:00,291.91,292.46,291.91,292.44,3780.0,289.502,290.0475,289.502,290.0276,3780.0
2024-06-07 13:40:00,292.44,292.52,292.15,292.34,8451.0,290.0276,290.107,289.74,289.9285,8451.0
2024-06-07 13:45:00,292.34,292.51,292.05,292.19,6703.0,289.9285,290.0971,289.6409,289.7797,6703.0
2024-06-07 13:50:00,292.08,292.51,292.05,292.34,6917.0,289.6706,290.0971,289.6409,289.9285,6917.0
2024-06-07 13:55:00,292.38,292.38,291.98,292.01,4918.0,289.9681,289.9681,289.5714,289.6012,4918.0
2024-06-07 14:00:00,291.92,292.03,291.43,291.68,8760.0,289.5119,289.621,289.026,289.2739,8760.0
2024-06-07 14:05:00,291.56,291.6,291.38,291.52,4917.0,289.1549,289.1946,288.9764,289.1152,4917.0
2024-06-07 14:10:00,291.54,291.62,291.39,291.51,5782.0,289.1351,289.2144,288.9863,289.1053,5782.0
2024-06-07 14:15:00,291.5,292.19,291.5,291.75,10922.0,289.0954,289.7797,289.0954,289.3433,10922.0
2024-06-07 14:20:00,291.76,292.55,291.76,292.5,5082.0,289.3532,290.1367,289.3532,290.0871,5082.0
2024-06-07 14:25:00,292.47,293.01,292.47,293.0,5956.0,290.0574,290.5929,290.0574,290.583,5956.0
2024-06-07 14:30:00,292.99,293.22,292.85,292.96,6691.0,290.5731,290.8012,290.4343,290.5434,6691.0
2024-06-07 14:35:00,293.02,293.6,292.99,293.46,7676.0,290.6029,291.1781,290.5731,291.0392,7676.0
2024-06-07 14:40:00,293.34,293.69,293.33,293.62,6421.0,290.9202,291.2673,290.9103,291.1979,6421.0
2024-06-07 14:45:00,293.62,294.0,293.62,293.99,8251.0,291.1979,291.5748,291.1979,291.5649,8251.0
2024-06-07 14:50:00,294.02,294.38,293.93,294.29,9619.0,291.5946,291.9516,291.5053,291.8624,9619.0
2024-06-07 14:55:00,294.37,294.53,293.52,293.66,13923.0,291.9417,292.1004,291.0987,291.2376,13923.0
2024-06-07 15:00:00,293.59,294.16,293.53,294.14,10459.0,291.1682,291.7335,291.1086,291.7136,10459.0
2024-06-07 15:05:00,294.15,294.15,293.49,293.5,8208.0,291.7235,291.7235,291.069,291.0789,8208.0
2024-06-07 15:10:00,293.58,293.73,293.22,293.51,8793.0,291.1582,291.307,290.8012,291.0888,8793.0
2024-06-07 15:15:00,293.59,293.76,293.22,293.23,8966.0,291.1682,291.3368,290.8012,290.8111,8966.0
2024-06-07 15:20:00,293.23,293.24,292.87,292.99,21540.0,290.8111,290.821,290.4541,290.5731,21540.0
2024-06-07 15:25:00,293.0,293.14,292.84,293.09,22765.0,290.583,290.7219,290.4243,290.6723,22765.0
2024-06-07 15:30:00,293.09,293.32,292.76,293.08,28038.0,290.6723,290.9004,290.345,290.6624,28038.0
2024-06-07 15:35:00,293.06,293.83,292.92,293.0,25824.0,290.6425,291.4062,290.5037,290.583,25824.0
2024-06-07 15:40:00,293.21,293.36,292.78,292.79,27127.0,290.7913,290.9401,290.3648,290.3748,27127.0
2024-06-07 15:45:00,292.79,292.79,292.27,292.59,37870.0,290.3748,290.3748,289.859,290.1764,37870.0
2024-06-07 15:50:00,292.54,293.38,292.49,293.05,61342.0,290.1268,290.9599,290.0772,290.6326,61342.0
2024-06-07 15:55:00,293.01,293.18,291.77,291.94,145119.0,290.5929,290.7615,289.3632,289.5318,145119.0
2024-06-10 09:30:00,290.85,291.87,290.75,291.35,26431.0,288.4508,289.4623,288.3516,288.9466,26431.0
2024-06-10 09:35:00,291.02,291.44,290.18,290.85,13855.0,288.6194,289.0359,287.7863,288.4508,13855.0
2024-06-10 09:40:00,290.85,291.49,290.42,291.28,23284.0,288.4508,289.0855,288.0243,288.8772,23284.0
2024-06-10 09:45:00,291.61,292.14,291.15,292.13,4915.0,289.2045,289.7301,288.7483,289.7202,4915.0
2024-06-10 09:50:00,292.15,292.21,291.65,291.66,13441.0,289.74,289.7995,289.2442,289.2541,13441.0
2024-06-10 09:55:00,291.69,292.73,291.69,292.04,24821.0,289.2838,290.3152,289.2838,289.6309,24821.0
2024-06-10 10:00:00,292.04,292.88,292.04,292.78,11859.0,289.6309,290.464,289.6309,290.3648,11859.0
2024-06-10 10:05:00,292.8,293.62,292.8,293.33,3233.0,290.3847,291.1979,290.3847,290.9103,3233.0
2024-06-10 10:10:00,293.34,293.42,292.93,293.21,7092.0,290.9202,290.9996,290.5136,290.7913,7092.0
2024-06-10 10:15:00,293.2,293.54,292.96,292.99,8734.0,290.7814,291.1186,290.5434,290.5731,8734.0
2024-06-10 10:20:00,292.99,293.08,292.63,292.8,9354.0,290.5731,290.6624,290.2161,290.3847,9354.0
2024-06-10 10:25:00,292.87,292.87,292.5,292.6,48533.0,290.4541,290.4541,290.0871,290.1863,48533.0
2024-06-10 10:30:00,292.65,292.81,292.42,292.48,6815.0,290.2359,290.3946,290.0078,290.0673,6815.0
2024-06-10 10:35:00,292.61,292.68,292.39,292.52,18232.0,290.1962,290.2657,289.9781,290.107,18232.0
2024-06-10 10:40:00,292.52,292.56,292.0,292.0,16712.0,290.107,290.1467,289.5913,289.5913,16712.0
2024-06-10 10:45:00,292.06,292.24,291.79,292.15,32940.0,289.6508,289.8293,289.383,289.74,32940.0
2024-06-10 10:50:00,292.16,292.57,292.14,292.55,3633.0,289.75,290.1566,289.7301,290.1367,3633.0
2024-06-10 10:55:00,292.55,292.82,292.48,292.61,16544.0,290.1367,290.4045,290.0673,290.1962,16544.0
2024-06-10 11:00:00,292.62,293.09,292.58,292.9,13356.0,290.2062,290.6723,290.1665,290.4838,13356.0
2024-06-10 11:05:00,292.91,293.13,292.85,292.99,10846.0,290.4938,290.7119,290.4343,290.5731,10846.0
2024-06-10 11:10:00,292.99,293.6,292.97,293.56,10938.0,290.5731,291.1781,290.5533,291.1384,10938.0
2024-06-10 11:15:00,293.52,294.17,293.25,294.0,80576.0,291.0987,291.7434,290.831,291.5748,80576.0
2024-06-10 11:20:00,294.0,294.47,293.94,293.94,10230.0,291.5748,292.0409,291.5153,291.5153,10230.0
2024-06-10 11:25:00,293.98,294.22,293.73,294.11,48742.0,291.5549,291.793,291.307,291.6839,48742.0
2024-06-10 11:30:00,294.16,294.3,293.92,294.07,15085.0,291.7335,291.8723,291.4954,291.6442,15085.0
2024-06-10 11:35:00,293.92,294.06,293.42,293.62,16272.0,291.4954,291.6343,290.9996,291.1979,16272.0
2024-06-10 11:40:00,293.56,293.72,293.33,293.72,7201.0,291.1384,291.2971,290.9103,291.2971,7201.0
2024-06-10 11:45:00,293.71,293.71,293.27,293.38,14059.0,291.2872,291.2872,290.8508,290.9599,14059.0
2024-06-10 11:50:00,293.45,293.52,292.83,292.87,26120.0,291.0293,291.0987,290.4144,290.4541,26120.0
2024-06-10 11:55:00,292.87,293.06,292.53,292.54,7103.0,290.4541,290.6425,290.1169,290.1268,7103.0
2024-06-10 12:00:00,292.65,292.8,292.27,292.38,5450.0,290.2359,290.3847,289.859,289.9681,5450.0
2024-06-10 12:05:00,292.36,292.54,292.13,292.27,6528.0,289.9483,290.1268,289.7202,289.859,6528.0
2024-06-10 12:10:00,292.33,292.94,292.19,292.88,7640.0,289.9185,290.5235,289.7797,290.464,7640.0
2024-06-10 12:15:00,293.01,293.01,292.56,292.64,5148.0,290.5929,290.5929,290.1467,290.226,5148.0
2024-06-10 12:20:00,292.65,292.65,292.25,292.51,9600.0,290.2359,290.2359,289.8392,290.0971,9600.0
2024-06-10 12:25:00,292.5,292.51,292.06,292.13,8095.0,290.0871,290.0971,289.6508,289.7202,8095.0
2024-06-10 12:30:00,292.12,292.28,292.03,292.08,4023.0,289.7103,289.869,289.621,289.6706,4023.0
2024-06-10 12:35:00,292.13,292.48,291.98,292.48,7591.0,289.7202,290.0673,289.5714,290.0673,7591.0
2024-06-10 12:40:00,292.48,292.72,292.44,292.52,10428.0,290.0673,290.3053,290.0276,290.107,10428.0
2024-06-10 12:45:00,292.51,293.03,292.45,292.88,4466.0,290.0971,290.6128,290.0376,290.464,4466.0
2024-06-10 12:50:00,292.88,292.95,292.77,292.89,4695.0,290.464,290.5334,290.3549,290.4739,4695.0
2024-06-10 12:55:00,292.94,292.94,292.59,292.65,3903.0,290.5235,290.5235,290.1764,290.2359,3903.0
2024-06-10 13:00:00,292.56,292.73,292.52,292.63,2691.0,290.1467,290.3152,290.107,290.2161,2691.0
2024-06-10 13:05:00,292.63,292.69,292.56,292.59,2335.0,290.2161,290.2756,290.1467,290.1764,2335.0
2024-06-10 13:10:00,292.59,292.99,292.53,292.96,5023.0,290.1764,290.5731,290.1169,290.5434,5023.0
2024-06-10 13:15:00,293.03,293.05,292.84,293.05,7747.0,290.6128,290.6326,290.4243,290.6326,7747.0
2024-06-10 13:20:00,293.03,293.16,292.89,292.99,7723.0,290.6128,290.7417,290.4739,290.5731,7723.0
2024-06-10 13:25:00,292.99,293.32,292.83,293.14,6057.0,290.5731,290.9004,290.4144,290.7219,6057.0
2024-06-10 13:30:00,293.1,293.33,293.1,293.33,3294.0,290.6822,290.9103,290.6822,290.9103,3294.0
2024-06-10 13:35:00,293.33,293.47,293.18,293.22,7465.0,290.9103,291.0491,290.7615,290.8012,7465.0
2024-06-10 13:40:00,293.23,293.69,293.22,293.69,2772.0,290.8111,291.2673,290.8012,291.2673,2772.0
2024-06-10 13:45:00,293.69,294.0,293.6,293.94,2859.0,291.2673,291.5748,291.1781,291.5153,2859.0
2024-06-10 13:50:00,293.94,293.95,293.43,293.65,12125.0,291.5153,291.5252,291.0095,291.2277,12125.0
2024-06-10 13:55:00,293.56,293.57,293.34,293.44,5163.0,291.1384,291.1483,290.9202,291.0194,5163.0
2024-06-10 14:00:00,293.41,293.46,293.32,293.46,3550.0,290.9896,291.0392,290.9004,291.0392,3550.0
2024-06-10 14:05:00,293.41,293.52,293.16,293.43,12951.0,290.9896,291.0987,290.7417,291.0095,12951.0
2024-06-10 14:10:00,293.43,293.63,293.39,293.63,2445.0,291.0095,291.2078,290.9698,291.2078,2445.0
2024-06-10 14:15:00,293.56,293.96,293.55,293.96,4364.0,291.1384,291.5351,291.1285,291.5351,4364.0
2024-06-10 14:20:00,294.08,294.31,293.95,293.99,6497.0,291.6541,291.8822,291.5252,291.5649,6497.0
2024-06-10 14:25:00,293.95,294.07,293.81,293.89,6439.0,291.5252,291.6442,291.3863,291.4657,6439.0
2024-06-10 14:30:00,293.9,294.09,293.76,293.99,3727.0,291.4756,291.664,291.3368,291.5649,3727.0
2024-06-10 14:35:00,294.09,294.31,293.99,294.31,6626.0,291.664,291.8822,291.5649,291.8822,6626.0
2024-06-10 14:40:00,294.34,294.36,294.1,294.19,7890.0,291.912,291.9318,291.6739,291.7632,7890.0
2024-06-10 14:45:00,294.09,294.8,294.05,294.64,17645.0,291.664,292.3682,291.6244,292.2095,17645.0
2024-06-10 14:50:00,294.65,294.9,294.59,294.72,6211.0,292.2194,292.4673,292.1599,292.2888,6211.0
2024-06-10 14:55:00,294.65,294.66,294.35,294.41,10077.0,292.2194,292.2293,291.9219,291.9814,10077.0
2024-06-10 15:00:00,294.36,294.81,294.35,294.78,7679.0,291.9318,292.3781,291.9219,292.3483,7679.0
2024-06-10 15:05:00,294.67,294.73,294.37,294.48,7705.0,292.2392,292.2988,291.9417,292.0508,7705.0
2024-06-10 15:10:00,294.39,294.8,294.39,294.8,9563.0,291.9616,292.3682,291.9616,292.3682,9563.0
2024-06-10 15:15:00,294.83,294.9,294.02,294.08,22278.0,292.3979,292.4673,291.5946,291.6541,22278.0
2024-06-10 15:20:00,294.08,294.46,293.92,293.96,22235.0,291.6541,292.031,291.4954,291.5351,22235.0
2024-06-10 15:25:00,293.93,294.42,293.79,294.37,20831.0,291.5053,291.9913,291.3665,291.9417,20831.0
2024-06-10 15:30:00,294.31,294.43,293.75,293.75,21333.0,291.8822,292.0012,291.3268,291.3268,21333.0
2024-06-10 15:35:00,293.68,293.79,293.37,293.37,22723.0,291.2574,291.3665,290.95,290.95,22723.0
2024-06-10 15:40:00,293.36,293.67,293.36,293.53,27339.0,290.9401,291.2475,290.9401,291.1086,27339.0
2024-06-10 15:45:00,293.53,293.57,293.15,293.17,37343.0,291.1086,291.1483,290.7318,290.7516,37343.0
2024-06-10 15:50:00,293.1,293.38,292.75,293.02,74213.0,290.6822,290.9599,290.3351,290.6029,74213.0
2024-06-10 15:55:00,293.06,293.22,292.75,293.09,172664.0,290.6425,290.8012,290.3351,290.6723,172664.0
2024-06-11 09:30:00,293.18,293.46,291.77,292.31,16717.0,290.7615,291.0392,289.3632,289.8987,16717.0
2024-06-11 09:35:00,292.25,293.1,292.24,292.87,9708.0,289.8392,290.6822,289.8293,290.4541,9708.0
2024-06-11 09:40:00,292.96,293.87,292.96,293.56,3716.0,290.5434,291.4458,290.5434,291.1384,3716.0
2024-06-11 09:45:00,293.41,293.5,292.71,293.12,14434.0,290.9896,291.0789,290.2954,290.702,14434.0
2024-06-11 09:50:00,293.31,293.39,292.83,293.19,9729.0,290.8905,290.9698,290.4144,290.7715,9729.0
2024-06-11 09:55:00,293.17,293.93,293.03,293.93,3263.0,290.7516,291.5053,290.6128,291.5053,3263.0
2024-06-11 10:00:00,293.73,293.76,293.1,293.23,8002.0,291.307,291.3368,290.6822,290.8111,8002.0
2024-06-11 10:05:00,293.22,293.54,293.21,293.44,3742.0,290.8012,291.1186,290.7913,291.0194,3742.0
2024-06-11 10:10:00,293.36,293.88,293.29,293.71,9546.0,290.9401,291.4558,290.8706,291.2872,9546.0
2024-06-11 10:15:00,293.71,293.88,293.54,293.88,6424.0,291.2872,291.4558,291.1186,291.4558,6424.0
2024-06-11 10:20:00,293.86,294.92,293.82,294.69,42774.0,291.4359,292.4872,291.3963,292.2591,42774.0
2024-06-11 10:25:00,294.69,295.42,294.69,295.2,13300.0,292.2591,292.9831,292.2591,292.7649,13300.0
2024-06-11 10:30:00,295.03,295.11,294.92,294.92,2313.0,292.5963,292.6756,292.4872,292.4872,2313.0
2024-06-11 10:35:00,295.04,295.22,294.86,295.04,9504.0,292.6062,292.7847,292.4277,292.6062,9504.0
2024-06-11 10:40:00,295.04,295.24,294.91,295.19,3483.0,292.6062,292.8045,292.4773,292.755,3483.0
2024-06-11 10:45:00,295.08,295.17,294.51,294.53,5502.0,292.6459,292.7351,292.0806,292.1004,5502.0
2024-06-11 10:50:00,294.54,294.59,294.21,294.48,3905.0,292.1103,292.1599,291.783,292.0508,3905.0
2024-06-11 10:55:00,294.57,294.57,294.51,294.54,331.0,292.1401,292.1401,292.0806,292.1103,331.0
2024-06-11 11:00:00,294.76,295.02,294.76,294.94,2366.0,292.3285,292.5864,292.3285,292.507,2366.0
2024-06-11 11:05:00,295.03,295.21,295.0,295.11,1569.0,292.5963,292.7748,292.5665,292.6756,1569.0
2024-06-11 11:10:00,295.0,295.05,294.86,295.04,1789.0,292.5665,292.6161,292.4277,292.6062,1789.0
2024-06-11 11:15:00,295.01,295.1,294.83,294.85,1600.0,292.5764,292.6657,292.3979,292.4178,1600.0
2024-06-11 11:20:00,294.76,294.84,294.72,294.84,2341.0,292.3285,292.4078,292.2888,292.4078,2341.0
2024-06-11 11:25:00,294.73,294.81,294.72,294.75,1000.0,292.2988,292.3781,292.2888,292.3186,1000.0
2024-06-11 11:30:00,294.81,295.18,294.75,295.02,4688.0,292.3781,292.745,292.3186,292.5864,4688.0
2024-06-11 11:35:00,295.11,295.18,294.56,294.56,8249.0,292.6756,292.745,292.1302,292.1302,8249.0
2024-06-11 11:40:00,294.43,294.95,294.4,294.86,4407.0,292.0012,292.5169,291.9715,292.4277,4407.0
2024-06-11 11:45:00,294.98,295.25,294.98,295.25,1531.0,292.5467,292.8145,292.5467,292.8145,1531.0
2024-06-11 11:50:00,295.24,295.57,295.19,295.57,4390.0,292.8045,293.1318,292.755,293.1318,4390.0
2024-06-11 11:55:00,295.48,295.48,295.1,295.33,4031.0,293.0426,293.0426,292.6657,292.8938,4031.0
2024-06-11 12:00:00,295.23,295.32,295.02,295.15,1537.0,292.7946,292.8839,292.5864,292.7153,1537.0
2024-06-11 12:05:00,295.18,295.25,295.1,295.23,3468.0,292.745,292.8145,292.6657,292.7946,3468.0
2024-06-11 12:10:00,295.18,295.18,294.84,294.84,5352.0,292.745,292.745,292.4078,292.4078,5352.0
2024-06-11 12:15:00,294.77,294.79,294.67,294.67,1339.0,292.3384,292.3583,292.2392,292.2392,1339.0
2024-06-11 12:20:00,294.72,294.72,294.56,294.65,8166.0,292.2888,292.2888,292.1302,292.2194,8166.0
2024-06-11 12:25:00,294.66,295.02,294.65,295.02,4828.0,292.2293,292.5864,292.2194,292.5864,4828.0
2024-06-11 12:30:00,294.95,295.32,294.86,295.32,6115.0,292.5169,292.8839,292.4277,292.8839,6115.0
2024-06-11 12:35:00,295.22,295.89,295.21,295.79,10264.0,292.7847,293.4492,292.7748,293.35,10264.0
2024-06-11 12:40:00,295.71,295.79,295.48,295.63,18688.0,293.2707,293.35,293.0426,293.1913,18688.0
2024-06-11 12:45:00,295.64,295.76,295.5,295.62,2535.0,293.2012,293.3203,293.0624,293.1814,2535.0
2024-06-11 12:50:00,295.37,295.63,295.37,295.63,623.0,292.9335,293.1913,292.9335,293.1913,623.0
2024-06-11 12:55:00,295.53,295.62,295.42,295.42,1000.0,293.0922,293.1814,292.9831,292.9831,1000.0
2024-06-11 13:00:00,295.54,296.03,295.33,295.87,4622.0,293.1021,293.588,292.8938,293.4293,4622.0
2024-06-11 13:05:00,295.92,296.04,295.71,295.73,2602.0,293.4789,293.5979,293.2707,293.2905,2602.0
2024-06-11 13:10:00,295.62,295.72,295.6,295.63,1080.0,293.1814,293.2806,293.1616,293.1913,1080.0
2024-06-11 13:15:00,295.57,295.65,295.51,295.6,1521.0,293.1318,293.2112,293.0723,293.1616,1521.0
2024-06-11 13:20:00,295.63,295.89,295.55,295.72,5163.0,293.1913,293.4492,293.112,293.2806,5163.0
2024-06-11 13:25:00,295.8,296.1,295.72,296.03,1601.0,293.3599,293.6574,293.2806,293.588,1601.0
2024-06-11 13:30:00,296.06,296.1,295.66,295.8,9057.0,293.6178,293.6574,293.2211,293.3599,9057.0
2024-06-11 13:35:00,295.83,295.85,295.59,295.73,7646.0,293.3897,293.4095,293.1517,293.2905,7646.0
2024-06-11 13:40:00,295.75,295.95,295.47,295.78,12282.0,293.3103,293.5087,293.0326,293.3401,12282.0
2024-06-11 13:45:00,295.79,296.07,295.79,295.94,900.0,293.35,293.6277,293.35,293.4988,900.0
2024-06-11 13:50:00,295.98,296.39,295.94,296.39,3667.0,293.5384,293.9451,293.4988,293.9451,3667.0
2024-06-11 13:55:00,296.22,296.52,296.22,296.51,3613.0,293.7765,294.074,293.7765,294.0641,3613.0
2024-06-11 14:00:00,296.52,296.63,296.37,296.52,4762.0,294.074,294.1831,293.9252,294.074,4762.0
2024-06-11 14:05:00,296.52,296.55,296.07,296.21,8360.0,294.074,294.1037,293.6277,293.7665,8360.0
2024-06-11 14:10:00,296.04,296.25,296.04,296.25,811.0,293.5979,293.8062,293.5979,293.8062,811.0
2024-06-11 14:15:00,296.17,296.17,296.01,296.03,2646.0,293.7269,293.7269,293.5682,293.588,2646.0
2024-06-11 14:20:00,296.15,296.3,296.02,296.21,4437.0,293.707,293.8558,293.5781,293.7665,4437.0
2024-06-11 14:25:00,296.19,296.44,296.12,296.4,4034.0,293.7467,293.9946,293.6773,293.955,4034.0
2024-06-11 14:30:00,296.41,296.83,296.4,296.53,9878.0,293.9649,294.3814,293.955,294.0839,9878.0
2024-06-11 14:35:00,296.39,296.67,296.26,296.65,6048.0,293.9451,294.2227,293.8161,294.2029,6048.0
2024-06-11 14:40:00,296.57,296.81,296.46,296.46,3083.0,294.1236,294.3616,294.0145,294.0145,3083.0
2024-06-11 14:45:00,296.7,296.78,296.5,296.68,2818.0,294.2525,294.3318,294.0541,294.2327,2818.0
2024-06-11 14:50:00,296.72,296.91,296.63,296.91,2139.0,294.2723,294.4608,294.1831,294.4608,2139.0
2024-06-11 14:55:00,296.79,296.93,296.79,296.87,2343.0,294.3418,294.4806,294.3418,294.4211,2343.0
2024-06-11 15:00:00,296.95,297.01,296.54,296.56,9115.0,294.5004,294.5599,294.0938,294.1137,9115.0
2024-06-11 15:05:00,296.56,296.64,295.87,295.88,8463.0,294.1137,294.193,293.4293,293.4393,8463.0
2024-06-11 15:10:00,295.81,295.97,295.44,295.57,9245.0,293.3698,293.5285,293.0029,293.1318,9245.0
2024-06-11 15:15:00,295.54,295.68,295.43,295.59,6806.0,293.1021,293.2409,292.993,293.1517,6806.0
2024-06-11 15:20:00,295.55,295.62,295.18,295.25,3416.0,293.112,293.1814,292.745,292.8145,3416.0
2024-06-11 15:25:00,295.29,295.68,295.19,295.61,7901.0,292.8541,293.2409,292.755,293.1715,7901.0
2024-06-11 15:30:00,295.41,295.5,294.99,295.16,12237.0,292.9731,293.0624,292.5566,292.7252,12237.0
2024-06-11 15:35:00,295.23,295.26,295.0,295.24,5861.0,292.7946,292.8244,292.5665,292.8045,5861.0
2024-06-11 15:40:00,295.24,295.49,295.17,295.3,7968.0,292.8045,293.0525,292.7351,292.864,7968.0
2024-06-11 15:45:00,295.29,295.29,294.79,295.03,22280.0,292.8541,292.8541,292.3583,292.5963,22280.0
2024-06-11 15:50:00,295.08,295.87,295.07,295.82,26501.0,292.6459,293.4293,292.6359,293.3798,26501.0
2024-06-11 15:55:00,295.77,296.17,295.53,296.06,71438.0,293.3302,293.7269,293.0922,293.6178,71438.0
2024-06-12 09:30:00,303.57,305.48,301.5,303.07,63502.0,301.0658,302.9601,299.0129,300.57,63502.0
2024-06-12 09:35:00,303.11,303.97,302.8,303.57,31826.0,300.6096,301.4625,300.3022,301.0658,31826.0
2024-06-12 09:40:00,303.57,305.63,303.4,305.12,37112.0,301.0658,303.1088,300.8972,302.603,37112.0
2024-06-12 09:45:00,305.35,306.29,304.59,305.87,56363.0,302.8311,303.7634,302.0774,303.3469,56363.0
2024-06-12 09:50:00,306.01,306.06,303.8,303.9,19303.0,303.4857,303.5353,301.2939,301.3931,19303.0
2024-06-12 09:55:00,303.72,304.44,303.2,303.57,36419.0,301.2146,301.9287,300.6989,301.0658,36419.0
2024-06-12 10:00:00,303.63,304.31,303.43,304.28,11223.0,301.1253,301.7997,300.927,301.77,11223.0
2024-06-12 10:05:00,304.42,304.87,304.04,304.5,24113.0,301.9088,302.3551,301.532,301.9882,24113.0
2024-06-12 10:10:00,304.52,304.71,304.18,304.61,9146.0,302.008,302.1964,301.6708,302.0972,9146.0
2024-06-12 10:15:00,304.28,304.95,304.23,304.66,5793.0,301.77,302.4344,301.7204,302.1468,5793.0
2024-06-12 10:20:00,304.56,304.82,304.1,304.1,23457.0,302.0477,302.3055,301.5915,301.5915,23457.0
2024-06-12 10:25:00,304.08,304.84,303.86,304.28,26723.0,301.5716,302.3254,301.3534,301.77,26723.0
2024-06-12 10:30:00,304.06,304.28,303.65,303.75,10438.0,301.5518,301.77,301.1452,301.2443,10438.0
2024-06-12 10:35:00,303.88,304.04,303.73,303.87,13403.0,301.3733,301.532,301.2245,301.3634,13403.0
2024-06-12 10:40:00,303.71,303.87,303.43,303.49,15819.0,301.2047,301.3634,300.927,300.9865,15819.0
2024-06-12 10:45:00,303.5,303.71,303.49,303.57,5771.0,300.9964,301.2047,300.9865,301.0658,5771.0
2024-06-12 10:50:00,303.56,303.7,302.95,302.99,6463.0,301.0559,301.1948,300.4509,300.4906,6463.0
2024-06-12 10:55:00,303.0,303.04,302.6,302.89,9728.0,300.5005,300.5402,300.1038,300.3914,9728.0
2024-06-12 11:00:00,302.76,302.76,302.34,302.51,4051.0,300.2625,300.2625,299.846,300.0146,4051.0
2024-06-12 11:05:00,302.38,302.54,302.34,302.51,7235.0,299.8856,300.0443,299.846,300.0146,7235.0
2024-06-12 11:10:00,302.51,302.62,302.24,302.24,8324.0,300.0146,300.1237,299.7468,299.7468,8324.0
2024-06-12 11:15:00,302.31,302.57,302.01,302.48,4167.0,299.8162,300.0741,299.5187,299.9848,4167.0
2024-06-12 11:20:00,302.48,302.48,301.97,302.08,7600.0,299.9848,299.9848,299.479,299.5881,7600.0
2024-06-12 11:25:00,301.94,301.97,301.12,301.12,13042.0,299.4493,299.479,298.636,298.636,13042.0
2024-06-12 11:30:00,301.28,301.76,301.23,301.23,3654.0,298.7947,299.2708,298.7451,298.7451,3654.0
2024-06-12 11:35:00,301.19,301.49,300.97,301.17,4965.0,298.7055,299.003,298.4873,298.6856,4965.0
2024-06-12 11:40:00,301.07,301.3,300.91,300.93,11623.0,298.5865,298.8146,298.4278,298.4476,11623.0
2024-06-12 11:45:00,300.94,301.62,300.86,301.62,5336.0,298.4575,299.1319,298.3782,299.1319,5336.0
2024-06-12 11:50:00,301.74,301.85,301.55,301.72,2579.0,299.2509,299.36,299.0625,299.2311,2579.0
2024-06-12 11:55:00,301.83,301.83,301.27,301.27,2436.0,299.3402,299.3402,298.7848,298.7848,2436.0
2024-06-12 12:00:00,301.21,301.64,301.19,301.64,5351.0,298.7253,299.1517,298.7055,299.1517,5351.0
2024-06-12 12:05:00,301.47,301.6,301.47,301.47,1713.0,298.9832,299.1121,298.9832,298.9832,1713.0
2024-06-12 12:10:00,301.42,301.51,301.25,301.39,3997.0,298.9336,299.0228,298.765,298.9038,3997.0
2024-06-12 12:15:00,301.38,301.63,301.37,301.53,2470.0,298.8939,299.1418,298.884,299.0427,2470.0
2024-06-12 12:20:00,301.46,301.53,301.25,301.28,8034.0,298.9732,299.0427,298.765,298.7947,8034.0
2024-06-12 12:25:00,301.38,302.09,301.38,302.06,5938.0,298.8939,299.598,298.8939,299.5683,5938.0
2024-06-12 12:30:00,301.74,301.84,301.55,301.55,5385.0,299.2509,299.3501,299.0625,299.0625,5385.0
2024-06-12 12:35:00,301.66,301.66,301.34,301.44,2062.0,299.1716,299.1716,298.8542,298.9534,2062.0
2024-06-12 12:40:00,301.3,301.55,301.25,301.49,2311.0,298.8146,299.0625,298.765,299.003,2311.0
2024-06-12 12:45:00,301.34,301.6,301.26,301.26,1404.0,298.8542,299.1121,298.7749,298.7749,1404.0
2024-06-12 12:50:00,301.3,301.56,301.22,301.56,896.0,298.8146,299.0724,298.7352,299.0724,896.0
2024-06-12 12:55:00,301.4,301.59,301.4,301.53,1211.0,298.9137,299.1022,298.9137,299.0427,1211.0
2024-06-12 13:00:00,301.66,301.66,301.43,301.61,877.0,299.1716,299.1716,298.9435,299.122,877.0
2024-06-12 13:05:00,301.47,301.51,301.3,301.42,1961.0,298.9832,299.0228,298.8146,298.9336,1961.0
2024-06-12 13:10:00,301.33,301.4,301.04,301.05,1778.0,298.8443,298.9137,298.5567,298.5666,1778.0
2024-06-12 13:15:00,301.07,301.53,301.06,301.38,2215.0,298.5865,299.0427,298.5765,298.8939,2215.0
2024-06-12 13:20:00,301.47,301.49,301.31,301.31,2276.0,298.9832,299.003,298.8245,298.8245,2276.0
2024-06-12 13:25:00,301.35,301.46,300.99,300.99,3114.0,298.8641,298.9732,298.5071,298.5071,3114.0
2024-06-12 13:30:00,300.87,300.87,300.51,300.64,1966.0,298.3881,298.3881,298.0311,298.16,1966.0
2024-06-12 13:35:00,300.64,300.72,300.4,300.41,2078.0,298.16,298.2393,297.922,297.9319,2078.0
2024-06-12 13:40:00,300.41,300.41,300.05,300.16,3494.0,297.9319,297.9319,297.5749,297.684,3494.0
2024-06-12 13:45:00,300.15,300.25,299.88,300.07,8145.0,297.674,297.7732,297.4063,297.5947,8145.0
2024-06-12 13:50:00,300.18,300.25,300.14,300.2,4258.0,297.7038,297.7732,297.6641,297.7236,4258.0
2024-06-12 13:55:00,300.22,300.32,300.14,300.24,6375.0,297.7435,297.8426,297.6641,297.7633,6375.0
2024-06-12 14:00:00,300.14,300.22,298.39,299.16,5667.0,297.6641,297.7435,295.9286,296.6922,5667.0
2024-06-12 14:05:00,299.12,299.32,298.89,299.31,2450.0,296.6525,296.8509,296.4244,296.841,2450.0
2024-06-12 14:10:00,299.57,299.58,298.87,299.22,4779.0,297.0988,297.1087,296.4046,296.7517,4779.0
2024-06-12 14:15:00,299.22,299.62,299.21,299.56,3780.0,296.7517,297.1484,296.7418,297.0889,3780.0
2024-06-12 14:20:00,299.6,299.93,299.46,299.76,5565.0,297.1286,297.4559,296.9897,297.2873,5565.0
2024-06-12 14:25:00,299.7,300.11,299.37,299.72,11786.0,297.2278,297.6344,296.9005,297.2476,11786.0
2024-06-12 14:30:00,299.92,300.33,299.27,300.03,10956.0,297.4459,297.8526,296.8013,297.555,10956.0
2024-06-12 14:35:00,300.02,300.54,299.61,300.51,7172.0,297.5451,298.0608,297.1385,298.0311,7172.0
2024-06-12 14:40:00,300.52,300.53,299.53,299.78,10905.0,298.041,298.0509,297.0592,297.3071,10905.0
2024-06-12 14:45:00,299.76,300.09,299.46,299.47,2733.0,297.2873,297.6145,296.9897,296.9996,2733.0
2024-06-12 14:50:00,299.62,299.68,299.18,299.56,9108.0,297.1484,297.2079,296.712,297.0889,9108.0
2024-06-12 14:55:00,299.47,300.69,299.47,300.3,7711.0,296.9996,298.2096,296.9996,297.8228,7711.0
2024-06-12 15:00:00,300.29,300.74,300.24,300.24,1309.0,297.8129,298.2592,297.7633,297.7633,1309.0
2024-06-12 15:05:00,300.07,300.6,300.07,300.3,2771.0,297.5947,298.1203,297.5947,297.8228,2771.0
2024-06-12 15:10:00,300.3,300.37,299.82,299.94,1902.0,297.8228,297.8922,297.3468,297.4658,1902.0
2024-06-12 15:15:00,300.13,300.62,300.13,300.55,2200.0,297.6542,298.1402,297.6542,298.0707,2200.0
2024-06-12 15:20:00,300.71,300.71,299.7,299.71,5140.0,298.2294,298.2294,297.2278,297.2377,5140.0
2024-06-12 15:25:00,299.7,299.7,298.86,299.03,7920.0,297.2278,297.2278,296.3947,296.5633,7920.0
2024-06-12 15:30:00,298.86,299.1,298.77,298.95,6179.0,296.3947,296.6327,296.3054,296.4839,6179.0
2024-06-12 15:35:00,298.9,299.36,298.83,298.85,16871.0,296.4344,296.8906,296.3649,296.3848,16871.0
2024-06-12 15:40:00,298.85,298.96,298.59,298.68,15802.0,296.3848,296.4939,296.1269,296.2162,15802.0
2024-06-12 15:45:00,298.65,299.38,298.59,299.15,8990.0,296.1864,296.9104,296.1269,296.6823,8990.0
2024-06-12 15:50:00,299.21,299.57,298.98,299.26,34289.0,296.7418,297.0988,296.5137,296.7914,34289.0
2024-06-12 15:55:00,299.23,299.69,299.04,299.22,59705.0,296.7616,297.2178,296.5732,296.7517,59705.0
2024-06-13 09:30:00,298.93,299.29,297.46,298.67,10663.0,296.4641,296.8211,295.0062,296.2062,10663.0
2024-06-13 09:35:00,298.68,298.68,297.79,297.86,2642.0,296.2162,296.2162,295.3335,295.4029,2642.0
2024-06-13 09:40:00,298.01,298.01,297.61,297.77,1541.0,295.5517,295.5517,295.155,295.3137,1541.0
2024-06-13 09:45:00,297.67,297.76,296.52,296.94,5168.0,295.2145,295.3038,294.074,294.4905,5168.0
2024-06-13 09:50:00,296.54,296.82,296.26,296.53,5353.0,294.0938,294.3715,293.8161,294.0839,5353.0
2024-06-13 09:55:00,296.4,296.73,296.0,296.73,7662.0,293.955,294.2823,293.5583,294.2823,7662.0
2024-06-13 10:00:00,296.59,296.68,296.31,296.44,5294.0,294.1434,294.2327,293.8657,293.9946,5294.0
2024-06-13 10:05:00,296.48,297.54,296.31,297.52,2043.0,294.0343,295.0856,293.8657,295.0657,2043.0
2024-06-13 10:10:00,297.49,297.9,297.48,297.89,4534.0,295.036,295.4426,295.0261,295.4327,4534.0
2024-06-13 10:15:00,297.97,298.59,297.97,298.59,5650.0,295.512,296.1269,295.512,296.1269,5650.0
2024-06-13 10:20:00,298.59,298.71,298.2,298.35,6499.0,296.1269,296.2459,295.7401,295.8889,6499.0
2024-06-13 10:25:00,298.35,298.35,298.01,298.15,4514.0,295.8889,295.8889,295.5517,295.6905,4514.0
2024-06-13 10:30:00,298.25,298.38,297.31,297.31,3396.0,295.7897,295.9186,294.8575,294.8575,3396.0
2024-06-13 10:35:00,297.09,297.66,297.06,297.66,1700.0,294.6393,295.2046,294.6095,295.2046,1700.0
2024-06-13 10:40:00,297.54,297.68,296.94,297.12,7723.0,295.0856,295.2244,294.4905,294.669,7723.0
2024-06-13 10:45:00,297.13,297.36,296.62,296.63,5651.0,294.679,294.9071,294.1732,294.1831,5651.0
2024-06-13 10:50:00,296.73,296.88,296.54,296.72,3571.0,294.2823,294.431,294.0938,294.2723,3571.0
2024-06-13 10:55:00,296.64,297.23,296.64,296.96,10077.0,294.193,294.7781,294.193,294.5104,10077.0
2024-06-13 11:00:00,297.1,297.22,296.56,297.11,15689.0,294.6492,294.7682,294.1137,294.6591,15689.0
2024-06-13 11:05:00,297.25,297.74,297.12,297.74,2532.0,294.798,295.2839,294.669,295.2839,2532.0
2024-06-13 11:10:00,297.84,297.89,297.17,297.44,3867.0,295.3831,295.4327,294.7186,294.9864,3867.0
2024-06-13 11:15:00,297.52,297.6,297.37,297.43,2815.0,295.0657,295.1451,294.917,294.9765,2815.0
2024-06-13 11:20:00,297.62,297.78,297.44,297.78,847.0,295.1649,295.3236,294.9864,295.3236,847.0
2024-06-13 11:25:00,297.79,298.09,297.72,297.73,4057.0,295.3335,295.631,295.2641,295.274,4057.0
2024-06-13 11:30:00,297.64,297.78,297.5,297.78,2568.0,295.1847,295.3236,295.0459,295.3236,2568.0
2024-06-13 11:35:00,297.92,298.04,297.76,298.04,1100.0,295.4624,295.5814,295.3038,295.5814,1100.0
2024-06-13 11:40:00,298.04,298.33,298.03,298.24,1200.0,295.5814,295.8691,295.5715,295.7798,1200.0
2024-06-13 11:45:00,298.46,298.69,298.46,298.69,1068.0,295.998,296.2261,295.998,296.2261,1068.0
2024-06-13 11:50:00,298.66,298.77,298.48,298.75,4034.0,296.1963,296.3054,296.0178,296.2856,4034.0
2024-06-13 11:55:00,298.65,298.74,298.54,298.54,2008.0,296.1864,296.2757,296.0773,296.0773,2008.0
2024-06-13 12:00:00,298.44,298.57,298.09,298.09,1947.0,295.9781,296.1071,295.631,295.631,1947.0
2024-06-13 12:05:00,298.24,298.26,298.14,298.15,2674.0,295.7798,295.7996,295.6806,295.6905,2674.0
2024-06-13 12:10:00,298.08,298.61,298.05,298.61,2265.0,295.6211,296.1467,295.5914,296.1467,2265.0
2024-06-13 12:15:00,298.65,298.76,298.15,298.15,4648.0,296.1864,296.2955,295.6905,295.6905,4648.0
2024-06-13 12:20:00,298.35,298.75,298.35,298.75,1658.0,295.8889,296.2856,295.8889,296.2856,1658.0
2024-06-13 12:25:00,298.63,299.09,298.53,298.94,7403.0,296.1666,296.6228,296.0674,296.474,7403.0
2024-06-13 12:30:00,298.93,299.24,298.91,299.23,2518.0,296.4641,296.7715,296.4443,296.7616,2518.0
2024-06-13 12:35:00,299.24,299.24,298.7,298.81,4719.0,296.7715,296.7715,296.236,296.3451,4719.0
2024-06-13 12:40:00,298.84,299.07,298.83,299.06,2131.0,296.3748,296.6029,296.3649,296.593,2131.0
2024-06-13 12:45:00,299.03,299.04,298.77,298.86,3902.0,296.5633,296.5732,296.3054,296.3947,3902.0
2024-06-13 12:50:00,298.76,298.89,298.57,298.82,3429.0,296.2955,296.4244,296.1071,296.355,3429.0
2024-06-13 12:55:00,298.95,298.97,298.81,298.81,5062.0,296.4839,296.5038,296.3451,296.3451,5062.0
2024-06-13 13:00:00,298.89,299.22,298.81,299.02,4420.0,296.4244,296.7517,296.3451,296.5534,4420.0
2024-06-13 13:05:00,299.06,299.11,298.8,299.11,2550.0,296.593,296.6426,296.3352,296.6426,2550.0
2024-06-13 13:10:00,299.15,299.33,299.04,299.32,4359.0,296.6823,296.8608,296.5732,296.8509,4359.0
2024-06-13 13:15:00,299.24,299.53,299.18,299.42,7763.0,296.7715,297.0592,296.712,296.9501,7763.0
2024-06-13 13:20:00,299.47,299.54,299.36,299.51,2939.0,296.9996,297.0691,296.8906,297.0393,2939.0
2024-06-13 13:25:00,299.57,299.65,299.43,299.56,3712.0,297.0988,297.1782,296.96,297.0889,3712.0
2024-06-13 13:30:00,299.56,299.61,299.43,299.59,2099.0,297.0889,297.1385,296.96,297.1187,2099.0
2024-06-13 13:35:00,299.5,299.67,299.32,299.66,4950.0,297.0294,297.198,296.8509,297.1881,4950.0
2024-06-13 13:40:00,299.72,300.0,299.64,299.75,4817.0,297.2476,297.5253,297.1682,297.2773,4817.0
2024-06-13 13:45:00,299.62,299.65,299.36,299.46,2689.0,297.1484,297.1782,296.8906,296.9897,2689.0
2024-06-13 13:50:00,299.37,299.89,299.37,299.8,2294.0,296.9005,297.4162,296.9005,297.3269,2294.0
2024-06-13 13:55:00,299.82,299.98,299.67,299.76,3261.0,297.3468,297.5054,297.198,297.2873,3261.0
2024-06-13 14:00:00,299.76,299.8,299.49,299.55,2075.0,297.2873,297.3269,297.0195,297.079,2075.0
2024-06-13 14:05:00,299.53,299.79,299.5,299.79,1858.0,297.0592,297.317,297.0294,297.317,1858.0
2024-06-13 14:10:00,299.69,299.79,299.47,299.5,3542.0,297.2178,297.317,296.9996,297.0294,3542.0
2024-06-13 14:15:00,299.57,299.57,299.31,299.31,2301.0,297.0988,297.0988,296.841,296.841,2301.0
2024-06-13 14:20:00,299.23,299.41,299.18,299.41,4154.0,296.7616,296.9401,296.712,296.9401,4154.0
2024-06-13 14:25:00,299.42,299.48,299.12,299.12,3270.0,296.9501,297.0096,296.6525,296.6525,3270.0
2024-06-13 14:30:00,299.19,299.4,299.19,299.4,4051.0,296.722,296.9302,296.722,296.9302,4051.0
2024-06-13 14:35:00,299.44,299.44,299.34,299.37,647.0,296.9699,296.9699,296.8707,296.9005,647.0
2024-06-13 14:40:00,299.31,299.68,299.31,299.68,1708.0,296.841,297.2079,296.841,297.2079,1708.0
2024-06-13 14:45:00,299.69,299.72,299.51,299.57,2270.0,297.2178,297.2476,297.0393,297.0988,2270.0
2024-06-13 14:50:00,299.5,299.5,299.35,299.48,1751.0,297.0294,297.0294,296.8806,297.0096,1751.0
2024-06-13 14:55:00,299.4,299.82,299.4,299.7,2177.0,296.9302,297.3468,296.9302,297.2278,2177.0
2024-06-13 15:00:00,299.65,299.84,299.61,299.84,1553.0,297.1782,297.3666,297.1385,297.3666,1553.0
2024-06-13 15:05:00,299.94,299.94,299.66,299.73,1639.0,297.4658,297.4658,297.1881,297.2575,1639.0
2024-06-13 15:10:00,299.73,299.84,299.58,299.66,1206.0,297.2575,297.3666,297.1087,297.1881,1206.0
2024-06-13 15:15:00,299.56,299.79,299.52,299.76,1418.0,297.0889,297.317,297.0492,297.2873,1418.0
2024-06-13 15:20:00,299.84,299.91,299.81,299.89,1414.0,297.3666,297.436,297.3368,297.4162,1414.0
2024-06-13 15:25:00,299.81,299.89,299.54,299.57,3157.0,297.3368,297.4162,297.0691,297.0988,3157.0
2024-06-13 15:30:00,299.51,299.91,299.43,299.91,3843.0,297.0393,297.436,296.96,297.436,3843.0
2024-06-13 15:35:00,299.86,300.09,299.77,300.09,3786.0,297.3864,297.6145,297.2972,297.6145,3786.0
2024-06-13 15:40:00,300.07,300.12,299.82,299.86,6163.0,297.5947,297.6443,297.3468,297.3864,6163.0
2024-06-13 15:45:00,299.89,300.26,299.87,300.1,8294.0,297.4162,297.7831,297.3963,297.6245,8294.0
2024-06-13 15:50:00,300.08,300.48,300.07,300.42,18055.0,297.6046,298.0013,297.5947,297.9418,18055.0
2024-06-13 15:55:00,300.42,300.71,300.19,300.27,53859.0,297.9418,298.2294,297.7137,297.7931,53859.0
2024-06-14 09:30:00,298.36,299.95,298.01,298.96,9734.0,295.8988,297.4757,295.5517,296.4939,9734.0
2024-06-14 09:35:00,298.41,298.41,297.42,297.95,1406.0,295.9484,295.9484,294.9666,295.4922,1406.0
2024-06-14 09:40:00,298.36,298.36,297.62,297.95,3671.0,295.8988,295.8988,295.1649,295.4922,3671.0
2024-06-14 09:45:00,297.82,297.89,297.29,297.49,7323.0,295.3633,295.4327,294.8376,295.036,7323.0
2024-06-14 09:50:00,297.48,297.48,296.41,296.74,2727.0,295.0261,295.0261,293.9649,294.2922,2727.0
2024-06-14 09:55:00,296.98,297.03,296.19,296.26,2701.0,294.5302,294.5798,293.7467,293.8161,2701.0
2024-06-14 10:00:00,296.11,296.12,295.41,295.48,6731.0,293.6674,293.6773,292.9731,293.0426,6731.0
2024-06-14 10:05:00,295.67,296.0,295.16,295.79,9872.0,293.231,293.5583,292.7252,293.35,9872.0
2024-06-14 10:10:00,295.78,295.83,295.45,295.83,4410.0,293.3401,293.3897,293.0128,293.3897,4410.0
2024-06-14 10:15:00,295.85,296.31,295.7,296.17,4001.0,293.4095,293.8657,293.2607,293.7269,4001.0
2024-06-14 10:20:00,295.8,296.05,295.45,295.45,4177.0,293.3599,293.6079,293.0128,293.0128,4177.0
2024-06-14 10:25:00,295.44,295.47,295.01,295.15,4329.0,293.0029,293.0326,292.5764,292.7153,4329.0
2024-06-14 10:30:00,295.0,295.18,294.4,294.93,7897.0,292.5665,292.745,291.9715,292.4971,7897.0
2024-06-14 10:35:00,294.92,294.94,294.57,294.78,3500.0,292.4872,292.507,292.1401,292.3483,3500.0
2024-06-14 10:40:00,294.61,295.45,294.57,295.15,4700.0,292.1797,293.0128,292.1401,292.7153,4700.0
2024-06-14 10:45:00,295.19,295.41,295.08,295.21,7084.0,292.755,292.9731,292.6459,292.7748,7084.0
2024-06-14 10:50:00,295.1,295.69,295.1,295.69,4324.0,292.6657,293.2508,292.6657,293.2508,4324.0
2024-06-14 10:55:00,295.74,295.92,295.69,295.74,3875.0,293.3004,293.4789,293.2508,293.3004,3875.0
2024-06-14 11:00:00,295.75,295.75,295.42,295.6,5026.0,293.3103,293.3103,292.9831,293.1616,5026.0
2024-06-14 11:05:00,295.68,295.68,294.93,295.02,6022.0,293.2409,293.2409,292.4971,292.5864,6022.0
2024-06-14 11:10:00,295.1,295.69,295.05,295.51,2286.0,292.6657,293.2508,292.6161,293.0723,2286.0
2024-06-14 11:15:00,295.51,296.04,295.51,295.9,4934.0,293.0723,293.5979,293.0723,293.4591,4934.0
2024-06-14 11:20:00,296.06,296.21,295.98,296.07,1827.0,293.6178,293.7665,293.5384,293.6277,1827.0
2024-06-14 11:25:00,295.97,296.49,295.97,296.22,7055.0,293.5285,294.0442,293.5285,293.7765,7055.0
2024-06-14 11:30:00,296.28,296.57,296.15,296.15,5989.0,293.836,294.1236,293.707,293.707,5989.0
2024-06-14 11:35:00,296.25,296.26,296.09,296.09,2340.0,293.8062,293.8161,293.6475,293.6475,2340.0
2024-06-14 11:40:00,295.97,296.05,295.79,296.01,1440.0,293.5285,293.6079,293.35,293.5682,1440.0
2024-06-14 11:45:00,295.93,296.08,295.9,295.95,3360.0,293.4889,293.6376,293.4591,293.5087,3360.0
2024-06-14 11:50:00,296.23,296.61,296.22,296.54,2887.0,293.7864,294.1632,293.7765,294.0938,2887.0
2024-06-14 11:55:00,296.38,296.56,296.29,296.52,4697.0,293.9351,294.1137,293.8459,294.074,4697.0
2024-06-14 12:00:00,296.47,296.51,296.21,296.33,9464.0,294.0244,294.0641,293.7665,293.8856,9464.0
2024-06-14 12:05:00,296.34,296.57,296.22,296.56,5305.0,293.8955,294.1236,293.7765,294.1137,5305.0
2024-06-14 12:10:00,296.66,297.11,296.66,296.7,6056.0,294.2128,294.6591,294.2128,294.2525,6056.0
2024-06-14 12:15:00,296.61,296.7,296.56,296.57,1801.0,294.1632,294.2525,294.1137,294.1236,1801.0
2024-06-14 12:20:00,296.57,296.92,296.57,296.92,5304.0,294.1236,294.4707,294.1236,294.4707,5304.0
2024-06-14 12:25:00,296.8,296.8,296.62,296.62,2421.0,294.3517,294.3517,294.1732,294.1732,2421.0
2024-06-14 12:30:00,296.62,296.68,296.47,296.49,2591.0,294.1732,294.2327,294.0244,294.0442,2591.0
2024-06-14 12:35:00,296.61,296.86,296.6,296.7,3461.0,294.1632,294.4112,294.1533,294.2525,3461.0
2024-06-14 12:40:00,296.89,296.97,296.71,296.97,2448.0,294.4409,294.5203,294.2624,294.5203,2448.0
2024-06-14 12:45:00,296.91,297.03,296.86,296.97,1454.0,294.4608,294.5798,294.4112,294.5203,1454.0
2024-06-14 12:50:00,297.07,297.4,296.99,297.09,7627.0,294.6194,294.9467,294.5401,294.6393,7627.0
2024-06-14 12:55:00,297.06,297.17,296.9,296.9,1778.0,294.6095,294.7186,294.4508,294.4508,1778.0
2024-06-14 13:00:00,297.02,297.12,296.9,297.1,1000.0,294.5699,294.669,294.4508,294.6492,1000.0
2024-06-14 13:05:00,297.09,297.33,296.9,297.25,2526.0,294.6393,294.8773,294.4508,294.798,2526.0
2024-06-14 13:10:00,297.44,297.44,297.25,297.34,700.0,294.9864,294.9864,294.798,294.8872,700.0
2024-06-14 13:15:00,297.37,297.37,296.98,297.01,5830.0,294.917,294.917,294.5302,294.5599,5830.0
2024-06-14 13:20:00,297.07,297.23,296.8,296.83,17428.0,294.6194,294.7781,294.3517,294.3814,17428.0
2024-06-14 13:25:00,296.6,296.74,296.6,296.69,2003.0,294.1533,294.2922,294.1533,294.2426,2003.0
2024-06-14 13:30:00,296.7,296.77,296.68,296.68,2100.0,294.2525,294.3219,294.2327,294.2327,2100.0
2024-06-14 13:35:00,296.66,296.66,296.29,296.29,6042.0,294.2128,294.2128,293.8459,293.8459,6042.0
2024-06-14 13:40:00,296.33,296.44,296.14,296.31,3911.0,293.8856,293.9946,293.6971,293.8657,3911.0
2024-06-14 13:45:00,296.25,296.48,296.25,296.48,1535.0,293.8062,294.0343,293.8062,294.0343,1535.0
2024-06-14 13:50:00,296.32,296.42,296.04,296.42,5976.0,293.8756,293.9748,293.5979,293.9748,5976.0
2024-06-14 13:55:00,296.55,296.55,296.32,296.35,1663.0,294.1037,294.1037,293.8756,293.9054,1663.0
2024-06-14 14:00:00,296.24,296.5,296.08,296.34,5157.0,293.7963,294.0541,293.6376,293.8955,5157.0
2024-06-14 14:05:00,296.49,296.52,296.23,296.25,3941.0,294.0442,294.074,293.7864,293.8062,3941.0
2024-06-14 14:10:00,296.1,296.21,295.89,295.99,2990.0,293.6574,293.7665,293.4492,293.5484,2990.0
2024-06-14 14:15:00,295.96,296.27,295.87,296.23,4373.0,293.5186,293.826,293.4293,293.7864,4373.0
2024-06-14 14:20:00,296.3,296.39,296.16,296.18,3227.0,293.8558,293.9451,293.717,293.7368,3227.0
2024-06-14 14:25:00,296.28,296.46,296.24,296.24,3943.0,293.836,294.0145,293.7963,293.7963,3943.0
2024-06-14 14:30:00,296.23,296.4,296.17,296.27,2418.0,293.7864,293.955,293.7269,293.826,2418.0
2024-06-14 14:35:00,296.36,296.55,296.35,296.46,3160.0,293.9153,294.1037,293.9054,294.0145,3160.0
2024-06-14 14:40:00,296.59,296.59,296.35,296.49,4694.0,294.1434,294.1434,293.9054,294.0442,4694.0
2024-06-14 14:45:00,296.45,296.61,296.4,296.61,3141.0,294.0046,294.1632,293.955,294.1632,3141.0
2024-06-14 14:50:00,296.74,296.89,296.69,296.89,1300.0,294.2922,294.4409,294.2426,294.4409,1300.0
2024-06-14 14:55:00,296.9,296.9,296.43,296.6,5623.0,294.4508,294.4508,293.9847,294.1533,5623.0
2024-06-14 15:00:00,296.46,296.62,296.39,296.54,2279.0,294.0145,294.1732,293.9451,294.0938,2279.0
2024-06-14 15:05:00,296.46,296.52,296.39,296.49,4778.0,294.0145,294.074,293.9451,294.0442,4778.0
2024-06-14 15:10:00,296.49,296.56,296.19,296.4,7198.0,294.0442,294.1137,293.7467,293.955,7198.0
2024-06-14 15:15:00,296.41,296.69,296.36,296.65,5213.0,293.9649,294.2426,293.9153,294.2029,5213.0
2024-06-14 15:20:00,296.66,296.85,296.58,296.82,8242.0,294.2128,294.4013,294.1335,294.3715,8242.0
2024-06-14 15:25:00,296.83,296.84,296.6,296.6,10770.0,294.3814,294.3913,294.1533,294.1533,10770.0
2024-06-14 15:30:00,296.59,296.64,296.41,296.5,13600.0,294.1434,294.193,293.9649,294.0541,13600.0
2024-06-14 15:35:00,296.57,296.87,296.44,296.44,16000.0,294.1236,294.4211,293.9946,293.9946,16000.0
2024-06-14 15:40:00,296.26,296.63,296.11,296.63,10913.0,293.8161,294.1831,293.6674,294.1831,10913.0
2024-06-14 15:45:00,296.62,296.74,296.3,296.39,12303.0,294.1732,294.2922,293.8558,293.9451,12303.0
2024-06-14 15:50:00,296.33,297.07,296.14,297.02,17463.0,293.8856,294.6194,293.6971,294.5699,17463.0
2024-06-14 15:55:00,297.01,297.26,296.73,296.99,46361.0,294.5599,294.8079,294.2823,294.5401,46361.0
2024-06-17 09:30:00,296.2,297.02,295.93,296.85,16920.0,293.7566,294.5699,293.4889,294.4013,16920.0
2024-06-17 09:35:00,297.45,297.77,296.81,296.94,4066.0,294.9963,295.3137,294.3616,294.4905,4066.0
2024-06-17 09:40:00,297.24,297.34,296.95,296.99,2205.0,294.788,294.8872,294.5004,294.5401,2205.0
2024-06-17 09:45:00,297.2,297.2,296.56,296.56,1473.0,294.7484,294.7484,294.1137,294.1137,1473.0
2024-06-17 09:50:00,296.69,296.69,296.14,296.22,6001.0,294.2426,294.2426,293.6971,293.7765,6001.0
2024-06-17 09:55:00,296.36,296.61,296.06,296.43,5740.0,293.9153,294.1632,293.6178,293.9847,5740.0
2024-06-17 10:00:00,296.71,297.1,296.59,297.04,4744.0,294.2624,294.6492,294.1434,294.5897,4744.0
2024-06-17 10:05:00,297.05,297.37,296.92,297.15,8933.0,294.5996,294.917,294.4707,294.6988,8933.0
2024-06-17 10:10:00,297.49,297.49,296.88,297.13,10070.0,295.036,295.036,294.431,294.679,10070.0
2024-06-17 10:15:00,297.06,297.57,297.02,297.57,8056.0,294.6095,295.1153,294.5699,295.1153,8056.0
2024-06-17 10:20:00,297.57,297.68,297.18,297.4,18436.0,295.1153,295.2244,294.7285,294.9467,18436.0
2024-06-17 10:25:00,297.38,297.57,297.29,297.43,28101.0,294.9269,295.1153,294.8376,294.9765,28101.0
2024-06-17 10:30:00,297.52,298.01,297.24,297.93,7283.0,295.0657,295.5517,294.788,295.4724,7283.0
2024-06-17 10:35:00,297.62,297.82,297.56,297.57,2061.0,295.1649,295.3633,295.1054,295.1153,2061.0
2024-06-17 10:40:00,297.67,298.4,297.63,298.35,4523.0,295.2145,295.9385,295.1748,295.8889,4523.0
2024-06-17 10:45:00,298.3,298.33,298.0,298.0,4453.0,295.8393,295.8691,295.5418,295.5418,4453.0
2024-06-17 10:50:00,298.12,298.3,298.1,298.29,11841.0,295.6608,295.8393,295.641,295.8294,11841.0
2024-06-17 10:55:00,298.2,298.27,297.96,298.08,5830.0,295.7401,295.8095,295.5021,295.6211,5830.0
2024-06-17 11:00:00,298.17,298.42,298.16,298.3,16114.0,295.7104,295.9583,295.7005,295.8393,16114.0
2024-06-17 11:05:00,298.3,298.31,298.1,298.27,3813.0,295.8393,295.8492,295.641,295.8095,3813.0
2024-06-17 11:10:00,298.34,298.84,298.33,298.84,4067.0,295.879,296.3748,295.8691,296.3748,4067.0
2024-06-17 11:15:00,298.65,298.89,298.62,298.87,1602.0,296.1864,296.4244,296.1567,296.4046,1602.0
2024-06-17 11:20:00,298.81,298.99,298.71,298.98,4077.0,296.3451,296.5236,296.2459,296.5137,4077.0
2024-06-17 11:25:00,299.0,299.14,298.85,298.85,2975.0,296.5335,296.6724,296.3848,296.3848,2975.0
2024-06-17 11:30:00,298.85,298.87,298.43,298.61,3025.0,296.3848,296.4046,295.9682,296.1467,3025.0
2024-06-17 11:35:00,298.38,298.48,298.24,298.24,2567.0,295.9186,296.0178,295.7798,295.7798,2567.0
2024-06-17 11:40:00,298.05,298.41,298.05,298.3,1798.0,295.5914,295.9484,295.5914,295.8393,1798.0
2024-06-17 11:45:00,298.47,298.47,298.11,298.36,2571.0,296.0079,296.0079,295.6509,295.8988,2571.0
2024-06-17 11:50:00,298.36,298.53,298.36,298.53,16273.0,295.8988,296.0674,295.8988,296.0674,16273.0
2024-06-17 11:55:00,298.41,298.58,298.41,298.58,1405.0,295.9484,296.117,295.9484,296.117,1405.0
2024-06-17 12:00:00,298.64,298.99,298.55,298.99,1085.0,296.1765,296.5236,296.0872,296.5236,1085.0
2024-06-17 12:05:00,298.79,299.3,298.75,299.05,2751.0,296.3253,296.8311,296.2856,296.5831,2751.0
2024-06-17 12:10:00,299.19,299.24,299.06,299.24,1750.0,296.722,296.7715,296.593,296.7715,1750.0
2024-06-17 12:15:00,299.2,299.32,299.09,299.21,2743.0,296.7319,296.8509,296.6228,296.7418,2743.0
2024-06-17 12:20:00,299.3,299.71,299.05,299.71,7126.0,296.8311,297.2377,296.5831,297.2377,7126.0
2024-06-17 12:25:00,299.61,299.92,299.5,299.9,1972.0,297.1385,297.4459,297.0294,297.4261,1972.0
2024-06-17 12:30:00,299.81,299.93,299.68,299.68,2463.0,297.3368,297.4559,297.2079,297.2079,2463.0
2024-06-17 12:35:00,299.66,299.97,299.64,299.76,3645.0,297.1881,297.4955,297.1682,297.2873,3645.0
2024-06-17 12:40:00,299.86,299.86,299.57,299.65,1200.0,297.3864,297.3864,297.0988,297.1782,1200.0
2024-06-17 12:45:00,299.6,299.88,299.59,299.85,2397.0,297.1286,297.4063,297.1187,297.3765,2397.0
2024-06-17 12:50:00,299.93,300.33,299.85,300.12,6262.0,297.4559,297.8526,297.3765,297.6443,6262.0
2024-06-17 12:55:00,300.12,300.12,299.98,299.98,701.0,297.6443,297.6443,297.5054,297.5054,701.0
2024-06-17 13:00:00,299.99,300.0,299.67,299.86,4118.0,297.5154,297.5253,297.198,297.3864,4118.0
2024-06-17 13:05:00,299.9,299.9,299.78,299.78,752.0,297.4261,297.4261,297.3071,297.3071,752.0
2024-06-17 13:10:00,299.72,300.0,299.67,300.0,2565.0,297.2476,297.5253,297.198,297.5253,2565.0
2024-06-17 13:15:00,300.03,300.45,299.89,300.3,2552.0,297.555,297.9716,297.4162,297.8228,2552.0
2024-06-17 13:20:00,300.3,300.39,300.01,300.09,3443.0,297.8228,297.9121,297.5352,297.6145,3443.0
2024-06-17 13:25:00,299.95,300.02,299.83,299.96,2256.0,297.4757,297.5451,297.3567,297.4856,2256.0
2024-06-17 13:30:00,300.01,300.44,299.86,300.44,2817.0,297.5352,297.9616,297.3864,297.9616,2817.0
2024-06-17 13:35:00,300.37,300.56,300.37,300.5,1119.0,297.8922,298.0807,297.8922,298.0212,1119.0
2024-06-17 13:40:00,300.55,300.56,300.43,300.55,1254.0,298.0707,298.0807,297.9517,298.0707,1254.0
2024-06-17 13:45:00,300.58,300.9,300.58,300.9,1331.0,298.1005,298.4179,298.1005,298.4179,1331.0
2024-06-17 13:50:00,300.79,301.28,300.78,301.21,3930.0,298.3088,298.7947,298.2988,298.7253,3930.0
2024-06-17 13:55:00,301.28,301.3,301.1,301.25,14061.0,298.7947,298.8146,298.6162,298.765,14061.0
2024-06-17 14:00:00,301.26,301.37,301.06,301.37,5814.0,298.7749,298.884,298.5765,298.884,5814.0
2024-06-17 14:05:00,301.41,301.67,301.34,301.49,3648.0,298.9236,299.1815,298.8542,299.003,3648.0
2024-06-17 14:10:00,301.71,301.79,301.4,301.69,5797.0,299.2212,299.3005,298.9137,299.2013,5797.0
2024-06-17 14:15:00,301.64,301.78,301.4,301.4,4415.0,299.1517,299.2906,298.9137,298.9137,4415.0
2024-06-17 14:20:00,301.35,301.68,301.35,301.66,3825.0,298.8641,299.1914,298.8641,299.1716,3825.0
2024-06-17 14:25:00,301.66,301.91,301.58,301.68,4961.0,299.1716,299.4195,299.0922,299.1914,4961.0
2024-06-17 14:30:00,301.75,302.27,301.71,302.26,7393.0,299.2608,299.7766,299.2212,299.7666,7393.0
2024-06-17 14:35:00,302.21,302.25,301.98,302.14,8913.0,299.717,299.7567,299.4889,299.6476,8913.0
2024-06-17 14:40:00,302.11,302.15,301.83,301.83,4891.0,299.6179,299.6575,299.3402,299.3402,4891.0
2024-06-17 14:45:00,301.75,301.86,301.52,301.63,4085.0,299.2608,299.3699,299.0327,299.1418,4085.0
2024-06-17 14:50:00,301.63,301.95,301.6,301.94,10567.0,299.1418,299.4592,299.1121,299.4493,10567.0
2024-06-17 14:55:00,301.94,302.08,301.82,301.94,5520.0,299.4493,299.5881,299.3303,299.4493,5520.0
2024-06-17 15:00:00,302.0,302.11,301.81,302.11,7677.0,299.5088,299.6179,299.3203,299.6179,7677.0
2024-06-17 15:05:00,302.05,302.05,301.9,301.96,2602.0,299.5584,299.5584,299.4096,299.4691,2602.0
2024-06-17 15:10:00,302.0,302.14,301.83,302.06,11067.0,299.5088,299.6476,299.3402,299.5683,11067.0
2024-06-17 15:15:00,302.06,302.17,302.01,302.11,5814.0,299.5683,299.6774,299.5187,299.6179,5814.0
2024-06-17 15:20:00,302.09,302.1,301.89,302.03,3525.0,299.598,299.608,299.3997,299.5385,3525.0
2024-06-17 15:25:00,302.01,302.27,302.01,302.27,8866.0,299.5187,299.7766,299.5187,299.7766,8866.0
2024-06-17 15:30:00,302.27,302.61,302.18,302.61,14373.0,299.7766,300.1137,299.6873,300.1137,14373.0
2024-06-17 15:35:00,302.54,302.68,302.28,302.29,14791.0,300.0443,300.1832,299.7865,299.7964,14791.0
2024-06-17 15:40:00,302.31,302.77,302.31,302.35,18312.0,299.8162,300.2724,299.8162,299.8559,18312.0
2024-06-17 15:45:00,302.35,302.51,302.18,302.49,24608.0,299.8559,300.0146,299.6873,299.9947,24608.0
2024-06-17 15:50:00,302.49,302.85,302.28,302.71,37694.0,299.9947,300.3518,299.7865,300.2129,37694.0
2024-06-17 15:55:00,302.72,303.16,302.64,302.72,122680.0,300.2228,300.6592,300.1435,300.2228,122680.0
2024-06-18 09:30:00,302.49,302.49,300.28,301.9,32884.0,299.9947,299.9947,297.803,299.4096,32884.0
2024-06-18 09:35:00,301.95,302.47,301.58,301.99,11600.0,299.4592,299.9749,299.0922,299.4989,11600.0
2024-06-18 09:40:00,302.05,302.06,301.26,301.26,5912.0,299.5584,299.5683,298.7749,298.7749,5912.0
2024-06-18 09:45:00,301.41,301.41,300.75,300.75,1647.0,298.9236,298.9236,298.2691,298.2691,1647.0
2024-06-18 09:50:00,300.61,301.0,300.53,300.53,2145.0,298.1302,298.517,298.0509,298.0509,2145.0
2024-06-18 09:55:00,300.47,300.47,299.02,299.51,17003.0,297.9914,297.9914,296.5534,297.0393,17003.0
2024-06-18 10:00:00,299.42,300.11,299.04,299.39,22450.0,296.9501,297.6344,296.5732,296.9203,22450.0
2024-06-18 10:05:00,299.19,299.39,298.74,299.31,6058.0,296.722,296.9203,296.2757,296.841,6058.0
2024-06-18 10:10:00,299.7,299.75,299.14,299.28,6576.0,297.2278,297.2773,296.6724,296.8112,6576.0
2024-06-18 10:15:00,299.37,299.92,299.29,299.9,3559.0,296.9005,297.4459,296.8211,297.4261,3559.0
2024-06-18 10:20:00,299.75,299.85,299.44,299.69,6162.0,297.2773,297.3765,296.9699,297.2178,6162.0
2024-06-18 10:25:00,299.29,299.88,299.29,299.61,5241.0,296.8211,297.4063,296.8211,297.1385,5241.0
2024-06-18 10:30:00,299.7,300.05,299.68,299.94,13704.0,297.2278,297.5749,297.2079,297.4658,13704.0
2024-06-18 10:35:00,299.94,300.03,299.69,299.73,23931.0,297.4658,297.555,297.2178,297.2575,23931.0
2024-06-18 10:40:00,299.82,300.02,299.6,299.92,5138.0,297.3468,297.5451,297.1286,297.4459,5138.0
2024-06-18 10:45:00,299.88,300.08,299.81,299.9,4465.0,297.4063,297.6046,297.3368,297.4261,4465.0
2024-06-18 10:50:00,299.9,300.01,299.63,300.0,4354.0,297.4261,297.5352,297.1583,297.5253,4354.0
2024-06-18 10:55:00,299.98,299.99,299.6,299.65,4819.0,297.5054,297.5154,297.1286,297.1782,4819.0
2024-06-18 11:00:00,299.77,300.13,299.56,299.92,8315.0,297.2972,297.6542,297.0889,297.4459,8315.0
2024-06-18 11:05:00,299.88,300.64,299.87,300.56,5634.0,297.4063,298.16,297.3963,298.0807,5634.0
2024-06-18 11:10:00,300.47,300.52,300.18,300.31,9517.0,297.9914,298.041,297.7038,297.8327,9517.0
2024-06-18 11:15:00,300.28,300.36,300.0,300.0,15337.0,297.803,297.8823,297.5253,297.5253,15337.0
2024-06-18 11:20:00,300.0,300.11,299.63,299.85,8784.0,297.5253,297.6344,297.1583,297.3765,8784.0
2024-06-18 11:25:00,299.8,299.91,299.33,299.63,12949.0,297.3269,297.436,296.8608,297.1583,12949.0
2024-06-18 11:30:00,299.74,299.94,299.66,299.84,1680.0,297.2674,297.4658,297.1881,297.3666,1680.0
2024-06-18 11:35:00,299.88,300.23,299.87,299.99,5004.0,297.4063,297.7534,297.3963,297.5154,5004.0
2024-06-18 11:40:00,300.11,300.19,299.9,299.92,3205.0,297.6344,297.7137,297.4261,297.4459,3205.0
2024-06-18 11:45:00,300.0,300.03,299.83,300.02,6059.0,297.5253,297.555,297.3567,297.5451,6059.0
2024-06-18 11:50:00,300.02,300.3,299.94,300.05,12580.0,297.5451,297.8228,297.4658,297.5749,12580.0
2024-06-18 11:55:00,300.05,300.11,299.83,300.06,6225.0,297.5749,297.6344,297.3567,297.5848,6225.0
2024-06-18 12:00:00,300.07,300.18,299.93,299.97,29463.0,297.5947,297.7038,297.4559,297.4955,29463.0
2024-06-18 12:05:00,300.05,300.19,299.91,299.91,19374.0,297.5749,297.7137,297.436,297.436,19374.0
2024-06-18 12:10:00,299.91,300.12,299.91,299.97,15877.0,297.436,297.6443,297.436,297.4955,15877.0
2024-06-18 12:15:00,300.08,300.17,299.87,299.97,16459.0,297.6046,297.6939,297.3963,297.4955,16459.0
2024-06-18 12:20:00,300.02,300.31,299.93,300.2,51054.0,297.5451,297.8327,297.4559,297.7236,51054.0
2024-06-18 12:25:00,300.31,300.33,299.95,299.95,11457.0,297.8327,297.8526,297.4757,297.4757,11457.0
2024-06-18 12:30:00,299.99,300.1,299.82,300.09,8247.0,297.5154,297.6245,297.3468,297.6145,8247.0
2024-06-18 12:35:00,300.04,300.29,300.03,300.29,3750.0,297.5649,297.8129,297.555,297.8129,3750.0
2024-06-18 12:40:00,300.22,300.57,300.21,300.52,5453.0,297.7435,298.0906,297.7335,298.041,5453.0
2024-06-18 12:45:00,300.41,300.47,300.13,300.13,2526.0,297.9319,297.9914,297.6542,297.6542,2526.0
2024-06-18 12:50:00,300.09,300.31,299.79,299.79,14508.0,297.6145,297.8327,297.317,297.317,14508.0
2024-06-18 12:55:00,299.84,299.85,299.65,299.77,3005.0,297.3666,297.3765,297.1782,297.2972,3005.0
2024-06-18 13:00:00,299.81,299.91,299.65,299.83,2598.0,297.3368,297.436,297.1782,297.3567,2598.0
2024-06-18 13:05:00,299.9,299.9,299.56,299.66,2217.0,297.4261,297.4261,297.0889,297.1881,2217.0
2024-06-18 13:10:00,299.65,299.83,299.65,299.83,3017.0,297.1782,297.3567,297.1782,297.3567,3017.0
2024-06-18 13:15:00,299.83,300.03,299.75,299.98,22775.0,297.3567,297.555,297.2773,297.5054,22775.0
2024-06-18 13:20:00,299.93,300.03,299.8,299.95,22178.0,297.4559,297.555,297.3269,297.4757,22178.0
2024-06-18 13:25:00,299.89,299.98,299.64,299.64,6769.0,297.4162,297.5054,297.1682,297.1682,6769.0
2024-06-18 13:30:00,299.72,299.74,299.48,299.73,2697.0,297.2476,297.2674,297.0096,297.2575,2697.0
2024-06-18 13:35:00,299.77,300.21,299.77,299.82,38170.0,297.2972,297.7335,297.2972,297.3468,38170.0
2024-06-18 13:40:00,299.77,300.09,299.77,300.01,32921.0,297.2972,297.6145,297.2972,297.5352,32921.0
2024-06-18 13:45:00,299.93,300.42,299.93,300.34,35885.0,297.4559,297.9418,297.4559,297.8625,35885.0
2024-06-18 13:50:00,300.32,300.53,300.28,300.35,7565.0,297.8426,298.0509,297.803,297.8724,7565.0
2024-06-18 13:55:00,300.36,300.64,300.35,300.63,22289.0,297.8823,298.16,297.8724,298.1501,22289.0
2024-06-18 14:00:00,300.63,300.63,300.04,300.39,5882.0,298.1501,298.1501,297.5649,297.9121,5882.0
2024-06-18 14:05:00,300.43,300.82,300.36,300.76,3428.0,297.9517,298.3385,297.8823,298.279,3428.0
2024-06-18 14:10:00,300.77,301.36,300.77,301.0,22295.0,298.2889,298.8741,298.2889,298.517,22295.0
2024-06-18 14:15:00,301.0,301.13,300.89,300.92,13555.0,298.517,298.646,298.4079,298.4377,13555.0
2024-06-18 14:20:00,300.89,300.97,300.8,300.92,11926.0,298.4079,298.4873,298.3187,298.4377,11926.0
2024-06-18 14:25:00,300.92,300.92,300.5,300.72,19344.0,298.4377,298.4377,298.0212,298.2393,19344.0
2024-06-18 14:30:00,300.63,301.12,300.62,301.11,11192.0,298.1501,298.636,298.1402,298.6261,11192.0
2024-06-18 14:35:00,301.07,301.15,300.81,301.01,18658.0,298.5865,298.6658,298.3286,298.5269,18658.0
2024-06-18 14:40:00,300.94,301.18,300.9,301.14,4153.0,298.4575,298.6955,298.4179,298.6559,4153.0
2024-06-18 14:45:00,301.1,301.54,301.08,301.15,28374.0,298.6162,299.0526,298.5964,298.6658,28374.0
2024-06-18 14:50:00,300.96,300.97,300.76,300.76,4077.0,298.4774,298.4873,298.279,298.279,4077.0
2024-06-18 14:55:00,300.78,300.93,300.6,300.81,6965.0,298.2988,298.4476,298.1203,298.3286,6965.0
2024-06-18 15:00:00,300.81,300.94,300.73,300.88,3227.0,298.3286,298.4575,298.2493,298.398,3227.0
2024-06-18 15:05:00,300.81,300.94,300.8,300.88,3910.0,298.3286,298.4575,298.3187,298.398,3910.0
2024-06-18 15:10:00,300.88,301.27,300.88,301.26,4773.0,298.398,298.7848,298.398,298.7749,4773.0
2024-06-18 15:15:00,301.27,301.49,301.26,301.31,6526.0,298.7848,299.003,298.7749,298.8245,6526.0
2024-06-18 15:20:00,301.3,301.49,301.29,301.42,6337.0,298.8146,299.003,298.8046,298.9336,6337.0
2024-06-18 15:25:00,301.43,301.57,301.08,301.08,5930.0,298.9435,299.0823,298.5964,298.5964,5930.0
2024-06-18 15:30:00,301.12,301.5,300.99,301.5,8535.0,298.636,299.0129,298.5071,299.0129,8535.0
2024-06-18 15:35:00,301.53,301.64,301.38,301.59,7544.0,299.0427,299.1517,298.8939,299.1022,7544.0
2024-06-18 15:40:00,301.51,301.81,301.51,301.73,5223.0,299.0228,299.3203,299.0228,299.241,5223.0
2024-06-18 15:45:00,301.72,301.8,301.46,301.49,21931.0,299.2311,299.3104,298.9732,299.003,21931.0
2024-06-18 15:50:00,301.45,301.6,300.95,301.18,37601.0,298.9633,299.1121,298.4674,298.6955,37601.0
2024-06-18 15:55:00,301.03,301.03,299.98,300.21,130677.0,298.5468,298.5468,297.5054,297.7335,130677.0
2024-06-20 09:30:00,299.23,300.27,299.23,299.94,20137.0,296.7616,297.7931,296.7616,297.4658,20137.0
2024-06-20 09:35:00,299.92,300.25,298.7,298.84,15753.0,297.4459,297.7732,296.236,296.3748,15753.0
2024-06-20 09:40:00,299.01,299.28,298.22,298.29,12741.0,296.5434,296.8112,295.76,295.8294,12741.0
2024-06-20 09:45:00,298.05,299.9,298.05,299.6,16187.0,295.5914,297.4261,295.5914,297.1286,16187.0
2024-06-20 09:50:00,299.74,300.28,299.48,300.22,13614.0,297.2674,297.803,297.0096,297.7435,13614.0
2024-06-20 09:55:00,300.36,301.15,300.22,300.63,34442.0,297.8823,298.6658,297.7435,298.1501,34442.0
2024-06-20 10:00:00,300.68,302.47,300.41,302.47,28869.0,298.1997,299.9749,297.9319,299.9749,28869.0
2024-06-20 10:05:00,302.41,302.89,301.84,301.88,24651.0,299.9154,300.3914,299.3501,299.3898,24651.0
2024-06-20 10:10:00,301.82,301.96,301.04,301.29,10446.0,299.3303,299.4691,298.5567,298.8046,10446.0
2024-06-20 10:15:00,301.16,301.82,300.86,301.19,15207.0,298.6757,299.3303,298.3782,298.7055,15207.0
2024-06-20 10:20:00,301.39,301.52,300.97,301.21,10796.0,298.9038,299.0327,298.4873,298.7253,10796.0
2024-06-20 10:25:00,301.3,301.54,301.15,301.15,14431.0,298.8146,299.0526,298.6658,298.6658,14431.0
2024-06-20 10:30:00,301.13,301.21,300.86,300.98,4736.0,298.646,298.7253,298.3782,298.4972,4736.0
2024-06-20 10:35:00,300.98,301.12,300.35,300.67,17273.0,298.4972,298.636,297.8724,298.1898,17273.0
2024-06-20 10:40:00,300.57,300.75,300.21,300.29,3577.0,298.0906,298.2691,297.7335,297.8129,3577.0
2024-06-20 10:45:00,300.31,300.46,299.85,300.12,5070.0,297.8327,297.9815,297.3765,297.6443,5070.0
2024-06-20 10:50:00,300.34,300.34,300.04,300.16,3600.0,297.8625,297.8625,297.5649,297.684,3600.0
2024-06-20 10:55:00,300.05,300.34,300.05,300.24,4908.0,297.5749,297.8625,297.5749,297.7633,4908.0
2024-06-20 11:00:00,300.32,300.32,299.93,300.05,7030.0,297.8426,297.8426,297.4559,297.5749,7030.0
2024-06-20 11:05:00,300.05,300.15,299.52,299.77,7821.0,297.5749,297.674,297.0492,297.2972,7821.0
2024-06-20 11:10:00,299.92,300.81,299.8,300.81,5917.0,297.4459,298.3286,297.3269,298.3286,5917.0
2024-06-20 11:15:00,300.68,300.92,300.61,300.73,4466.0,298.1997,298.4377,298.1302,298.2493,4466.0
2024-06-20 11:20:00,300.68,300.68,299.81,299.88,8608.0,298.1997,298.1997,297.3368,297.4063,8608.0
2024-06-20 11:25:00,299.88,299.88,299.56,299.71,18755.0,297.4063,297.4063,297.0889,297.2377,18755.0
2024-06-20 11:30:00,299.6,300.36,299.57,300.19,18777.0,297.1286,297.8823,297.0988,297.7137,18777.0
2024-06-20 11:35:00,300.29,300.37,300.07,300.37,7332.0,297.8129,297.8922,297.5947,297.8922,7332.0
2024-06-20 11:40:00,300.32,300.71,300.29,300.7,4599.0,297.8426,298.2294,297.8129,298.2195,4599.0
2024-06-20 11:45:00,300.55,300.79,300.48,300.62,6748.0,298.0707,298.3088,298.0013,298.1402,6748.0
2024-06-20 11:50:00,300.62,300.79,300.3,300.35,8671.0,298.1402,298.3088,297.8228,297.8724,8671.0
2024-06-20 11:55:00,300.34,300.85,300.23,300.75,6205.0,297.8625,298.3683,297.7534,298.2691,6205.0
2024-06-20 12:00:00,300.75,300.82,300.31,300.51,11695.0,298.2691,298.3385,297.8327,298.0311,11695.0
2024-06-20 12:05:00,300.58,301.15,300.58,301.04,10417.0,298.1005,298.6658,298.1005,298.5567,10417.0
2024-06-20 12:10:00,301.04,301.33,300.94,301.33,4522.0,298.5567,298.8443,298.4575,298.8443,4522.0
2024-06-20 12:15:00,301.36,301.58,301.3,301.4,7222.0,298.8741,299.0922,298.8146,298.9137,7222.0
2024-06-20 12:20:00,301.5,302.08,301.5,301.79,8214.0,299.0129,299.5881,299.0129,299.3005,8214.0
2024-06-20 12:25:00,301.79,301.95,301.63,301.67,5623.0,299.3005,299.4592,299.1418,299.1815,5623.0
2024-06-20 12:30:00,301.67,301.91,301.21,301.69,7179.0,299.1815,299.4195,298.7253,299.2013,7179.0
2024-06-20 12:35:00,301.69,302.0,301.67,301.75,7415.0,299.2013,299.5088,299.1815,299.2608,7415.0
2024-06-20 12:40:00,301.75,302.0,301.6,301.9,5325.0,299.2608,299.5088,299.1121,299.4096,5325.0
2024-06-20 12:45:00,301.9,301.9,301.43,301.43,3753.0,299.4096,299.4096,298.9435,298.9435,3753.0
2024-06-20 12:50:00,301.45,301.87,301.45,301.75,5649.0,298.9633,299.3799,298.9633,299.2608,5649.0
2024-06-20 12:55:00,301.65,301.74,301.28,301.28,4786.0,299.1617,299.2509,298.7947,298.7947,4786.0
2024-06-20 13:00:00,301.25,301.27,300.97,301.01,2700.0,298.765,298.7848,298.4873,298.5269,2700.0
2024-06-20 13:05:00,301.06,301.06,300.47,300.48,3015.0,298.5765,298.5765,297.9914,298.0013,3015.0
2024-06-20 13:10:00,300.52,300.89,300.52,300.86,5566.0,298.041,298.4079,298.041,298.3782,5566.0
2024-06-20 13:15:00,300.87,300.94,300.74,300.84,3647.0,298.3881,298.4575,298.2592,298.3583,3647.0
2024-06-20 13:20:00,300.74,300.83,300.55,300.82,5003.0,298.2592,298.3484,298.0707,298.3385,5003.0
2024-06-20 13:25:00,300.76,301.19,300.67,300.9,15848.0,298.279,298.7055,298.1898,298.4179,15848.0
2024-06-20 13:30:00,300.87,301.24,300.72,301.24,10610.0,298.3881,298.755,298.2393,298.755,10610.0
2024-06-20 13:35:00,301.44,301.74,301.17,301.69,6247.0,298.9534,299.2509,298.6856,299.2013,6247.0
2024-06-20 13:40:00,301.8,302.16,301.68,302.0,10181.0,299.3104,299.6675,299.1914,299.5088,10181.0
2024-06-20 13:45:00,301.99,302.05,301.66,301.79,5734.0,299.4989,299.5584,299.1716,299.3005,5734.0
2024-06-20 13:50:00,301.77,302.06,301.69,302.06,8456.0,299.2807,299.5683,299.2013,299.5683,8456.0
2024-06-20 13:55:00,301.96,302.27,301.95,302.06,3432.0,299.4691,299.7766,299.4592,299.5683,3432.0
2024-06-20 14:00:00,302.13,302.61,302.08,302.61,8070.0,299.6377,300.1137,299.5881,300.1137,8070.0
2024-06-20 14:05:00,302.64,302.81,302.14,302.17,9730.0,300.1435,300.3121,299.6476,299.6774,9730.0
2024-06-20 14:10:00,302.17,302.32,302.01,302.31,8440.0,299.6774,299.8261,299.5187,299.8162,8440.0
2024-06-20 14:15:00,302.4,302.95,302.4,302.95,14781.0,299.9055,300.4509,299.9055,300.4509,14781.0
2024-06-20 14:20:00,302.87,303.28,302.73,303.28,17028.0,300.3716,300.7782,300.2328,300.7782,17028.0
2024-06-20 14:25:00,303.15,303.41,303.0,303.38,9836.0,300.6493,300.9071,300.5005,300.8774,9836.0
2024-06-20 14:30:00,303.39,303.57,303.3,303.41,8855.0,300.8873,301.0658,300.7981,300.9071,8855.0
2024-06-20 14:35:00,303.4,303.56,302.91,303.08,13175.0,300.8972,301.0559,300.4113,300.5799,13175.0
2024-06-20 14:40:00,303.21,303.34,303.03,303.1,3747.0,300.7088,300.8377,300.5303,300.5997,3747.0
2024-06-20 14:45:00,303.06,303.56,302.91,303.46,9611.0,300.56,301.0559,300.4113,300.9567,9611.0
2024-06-20 14:50:00,303.31,303.58,303.12,303.58,10465.0,300.808,301.0757,300.6195,301.0757,10465.0
2024-06-20 14:55:00,303.49,303.78,303.04,303.07,10766.0,300.9865,301.2741,300.5402,300.57,10766.0
2024-06-20 15:00:00,303.01,303.12,302.45,302.79,7884.0,300.5104,300.6195,299.9551,300.2923,7884.0
2024-06-20 15:05:00,302.75,302.84,302.25,302.38,11547.0,300.2526,300.3419,299.7567,299.8856,11547.0
2024-06-20 15:10:00,302.5,302.9,302.43,302.75,14258.0,300.0047,300.4014,299.9352,300.2526,14258.0
2024-06-20 15:15:00,302.75,302.75,302.49,302.5,15268.0,300.2526,300.2526,299.9947,300.0047,15268.0
2024-06-20 15:20:00,302.55,302.73,302.37,302.41,11746.0,300.0542,300.2328,299.8757,299.9154,11746.0
2024-06-20 15:25:00,302.5,302.88,302.37,302.88,9120.0,300.0047,300.3815,299.8757,300.3815,9120.0
2024-06-20 15:30:00,302.71,302.71,302.3,302.6,12774.0,300.2129,300.2129,299.8063,300.1038,12774.0
2024-06-20 15:35:00,302.65,302.65,302.12,302.36,16127.0,300.1534,300.1534,299.6278,299.8658,16127.0
2024-06-20 15:40:00,302.37,302.77,302.26,302.71,10399.0,299.8757,300.2724,299.7666,300.2129,10399.0
2024-06-20 15:45:00,302.7,302.75,301.5,301.5,33110.0,300.203,300.2526,299.0129,299.0129,33110.0
2024-06-20 15:50:00,301.5,302.09,301.35,301.89,47034.0,299.0129,299.598,298.8641,299.3997,47034.0
2024-06-20 15:55:00,301.95,301.97,301.18,301.51,101588.0,299.4592,299.479,298.6955,299.0228,101588.0
2024-06-21 09:30:00,302.66,306.9,300.85,302.47,313104.0,300.1633,304.3684,298.3683,299.9749,313104.0
2024-06-21 09:35:00,302.47,303.26,302.11,302.37,6463.0,299.9749,300.7584,299.6179,299.8757,6463.0
2024-06-21 09:40:00,301.88,302.48,300.55,301.04,5457.0,299.3898,299.9848,298.0707,298.5567,5457.0
2024-06-21 09:45:00,300.61,300.69,299.67,300.66,3804.0,298.1302,298.2096,297.198,298.1798,3804.0
2024-06-21 09:50:00,301.05,301.47,300.5,301.41,5109.0,298.5666,298.9832,298.0212,298.9236,5109.0
2024-06-21 09:55:00,301.11,301.71,300.91,301.71,3870.0,298.6261,299.2212,298.4278,299.2212,3870.0
2024-06-21 10:00:00,301.46,302.99,301.46,302.39,11083.0,298.9732,300.4906,298.9732,299.8956,11083.0
2024-06-21 10:05:00,302.34,302.72,302.08,302.5,5646.0,299.846,300.2228,299.5881,300.0047,5646.0
2024-06-21 10:10:00,302.68,302.68,301.78,301.99,5578.0,300.1832,300.1832,299.2906,299.4989,5578.0
2024-06-21 10:15:00,301.64,302.03,301.64,301.85,1500.0,299.1517,299.5385,299.1517,299.36,1500.0
2024-06-21 10:20:00,302.05,302.58,302.01,302.1,6042.0,299.5584,300.084,299.5187,299.608,6042.0
2024-06-21 10:25:00,302.18,302.34,301.74,302.16,7443.0,299.6873,299.846,299.2509,299.6675,7443.0
2024-06-21 10:30:00,301.97,302.18,301.54,302.18,7281.0,299.479,299.6873,299.0526,299.6873,7281.0
2024-06-21 10:35:00,302.32,302.98,301.82,301.94,7817.0,299.8261,300.4807,299.3303,299.4493,7817.0
2024-06-21 10:40:00,302.13,302.14,301.99,301.99,2553.0,299.6377,299.6476,299.4989,299.4989,2553.0
2024-06-21 10:45:00,301.99,302.5,301.99,302.48,2745.0,299.4989,300.0047,299.4989,299.9848,2745.0
2024-06-21 10:50:00,302.48,302.79,302.47,302.71,9033.0,299.9848,300.2923,299.9749,300.2129,9033.0
2024-06-21 10:55:00,302.57,302.74,302.11,302.74,4535.0,300.0741,300.2427,299.6179,300.2427,4535.0
2024-06-21 11:00:00,302.67,303.03,302.63,302.85,6905.0,300.1733,300.5303,300.1336,300.3518,6905.0
2024-06-21 11:05:00,302.8,303.23,302.59,302.91,7579.0,300.3022,300.7286,300.0939,300.4113,7579.0
2024-06-21 11:10:00,302.91,303.14,302.79,303.0,3879.0,300.4113,300.6394,300.2923,300.5005,3879.0
2024-06-21 11:15:00,303.0,303.0,302.73,302.76,5960.0,300.5005,300.5005,300.2328,300.2625,5960.0
2024-06-21 11:20:00,302.74,302.82,302.66,302.72,7648.0,300.2427,300.322,300.1633,300.2228,7648.0
2024-06-21 11:25:00,302.79,303.08,302.78,303.08,1914.0,300.2923,300.5799,300.2823,300.5799,1914.0
2024-06-21 11:30:00,303.03,303.04,302.72,302.77,6136.0,300.5303,300.5402,300.2228,300.2724,6136.0
2024-06-21 11:35:00,302.88,303.02,302.43,302.56,8083.0,300.3815,300.5204,299.9352,300.0642,8083.0
2024-06-21 11:40:00,302.56,302.69,302.49,302.51,1621.0,300.0642,300.1931,299.9947,300.0146,1621.0
2024-06-21 11:45:00,302.65,302.88,302.6,302.88,4557.0,300.1534,300.3815,300.1038,300.3815,4557.0
2024-06-21 11:50:00,302.91,302.98,302.66,302.69,5776.0,300.4113,300.4807,300.1633,300.1931,5776.0
2024-06-21 11:55:00,302.79,302.94,302.72,302.73,3201.0,300.2923,300.441,300.2228,300.2328,3201.0
2024-06-21 12:00:00,302.84,302.91,302.74,302.78,2978.0,300.3419,300.4113,300.2427,300.2823,2978.0
2024-06-21 12:05:00,302.9,302.91,302.54,302.64,3620.0,300.4014,300.4113,300.0443,300.1435,3620.0
2024-06-21 12:10:00,302.63,302.87,302.63,302.85,6358.0,300.1336,300.3716,300.1336,300.3518,6358.0
2024-06-21 12:15:00,302.86,302.9,301.91,301.91,6602.0,300.3617,300.4014,299.4195,299.4195,6602.0
2024-06-21 12:20:00,301.93,302.16,301.93,302.06,1258.0,299.4394,299.6675,299.4394,299.5683,1258.0
2024-06-21 12:25:00,302.16,302.16,301.65,301.73,3301.0,299.6675,299.6675,299.1617,299.241,3301.0
2024-06-21 12:30:00,301.83,301.84,301.38,301.46,2779.0,299.3402,299.3501,298.8939,298.9732,2779.0
2024-06-21 12:35:00,301.46,301.8,301.46,301.74,3343.0,298.9732,299.3104,298.9732,299.2509,3343.0
2024-06-21 12:40:00,301.75,301.88,301.67,301.68,1617.0,299.2608,299.3898,299.1815,299.1914,1617.0
2024-06-21 12:45:00,301.71,301.92,301.55,301.92,4258.0,299.2212,299.4294,299.0625,299.4294,4258.0
2024-06-21 12:50:00,301.91,302.14,301.77,302.1,3076.0,299.4195,299.6476,299.2807,299.608,3076.0
2024-06-21 12:55:00,302.17,302.17,301.76,301.91,1400.0,299.6774,299.6774,299.2708,299.4195,1400.0
2024-06-21 13:00:00,301.75,302.1,301.75,302.1,3748.0,299.2608,299.608,299.2608,299.608,3748.0
2024-06-21 13:05:00,302.07,302.21,302.03,302.04,1729.0,299.5782,299.717,299.5385,299.5484,1729.0
2024-06-21 13:10:00,302.04,302.14,302.03,302.06,900.0,299.5484,299.6476,299.5385,299.5683,900.0
2024-06-21 13:15:00,302.06,302.14,302.04,302.04,1900.0,299.5683,299.6476,299.5484,299.5484,1900.0
2024-06-21 13:20:00,302.05,302.19,301.9,301.98,4491.0,299.5584,299.6972,299.4096,299.4889,4491.0
2024-06-21 13:25:00,301.98,302.09,301.9,302.06,2992.0,299.4889,299.598,299.4096,299.5683,2992.0
2024-06-21 13:30:00,302.06,302.2,301.75,301.9,5554.0,299.5683,299.7071,299.2608,299.4096,5554.0
2024-06-21 13:35:00,301.9,302.21,301.66,302.04,6511.0,299.4096,299.717,299.1716,299.5484,6511.0
2024-06-21 13:40:00,302.03,302.14,301.7,301.8,9293.0,299.5385,299.6476,299.2113,299.3104,9293.0
2024-06-21 13:45:00,301.87,301.89,301.4,301.56,5092.0,299.3799,299.3997,298.9137,299.0724,5092.0
2024-06-21 13:50:00,301.53,301.84,301.47,301.76,2700.0,299.0427,299.3501,298.9832,299.2708,2700.0
2024-06-21 13:55:00,301.76,301.79,300.9,300.9,6646.0,299.2708,299.3005,298.4179,298.4179,6646.0
2024-06-21 14:00:00,300.78,300.93,300.58,300.66,2175.0,298.2988,298.4476,298.1005,298.1798,2175.0
2024-06-21 14:05:00,300.67,300.8,300.18,300.49,19779.0,298.1898,298.3187,297.7038,298.0112,19779.0
2024-06-21 14:10:00,300.53,300.63,300.39,300.45,5200.0,298.0509,298.1501,297.9121,297.9716,5200.0
2024-06-21 14:15:00,300.46,300.65,300.42,300.52,3713.0,297.9815,298.1699,297.9418,298.041,3713.0
2024-06-21 14:20:00,300.53,300.67,300.33,300.55,4784.0,298.0509,298.1898,297.8526,298.0707,4784.0
2024-06-21 14:25:00,300.67,300.79,300.52,300.73,4433.0,298.1898,298.3088,298.041,298.2493,4433.0
2024-06-21 14:30:00,300.71,300.78,300.61,300.74,1191.0,298.2294,298.2988,298.1302,298.2592,1191.0
2024-06-21 14:35:00,300.68,300.88,300.65,300.69,5860.0,298.1997,298.398,298.1699,298.2096,5860.0
2024-06-21 14:40:00,300.68,301.01,300.67,300.85,5144.0,298.1997,298.5269,298.1898,298.3683,5144.0
2024-06-21 14:45:00,301.12,301.14,300.68,300.69,4316.0,298.636,298.6559,298.1997,298.2096,4316.0
2024-06-21 14:50:00,300.7,300.86,300.7,300.83,1928.0,298.2195,298.3782,298.2195,298.3484,1928.0
2024-06-21 14:55:00,300.78,301.02,300.76,300.92,3541.0,298.2988,298.5369,298.279,298.4377,3541.0
2024-06-21 15:00:00,300.85,300.94,300.77,300.91,1550.0,298.3683,298.4575,298.2889,298.4278,1550.0
2024-06-21 15:05:00,300.82,301.1,300.82,301.0,4086.0,298.3385,298.6162,298.3385,298.517,4086.0
2024-06-21 15:10:00,300.98,301.38,300.97,301.22,3686.0,298.4972,298.8939,298.4873,298.7352,3686.0
2024-06-21 15:15:00,301.19,301.54,301.17,301.54,4121.0,298.7055,299.0526,298.6856,299.0526,4121.0
2024-06-21 15:20:00,301.55,301.61,301.27,301.35,4304.0,299.0625,299.122,298.7848,298.8641,4304.0
2024-06-21 15:25:00,301.36,301.62,301.27,301.51,3552.0,298.8741,299.1319,298.7848,299.0228,3552.0
2024-06-21 15:30:00,301.48,301.57,301.02,301.41,24231.0,298.9931,299.0823,298.5369,298.9236,24231.0
2024-06-21 15:35:00,301.36,301.98,301.36,301.4,15831.0,298.8741,299.4889,298.8741,298.9137,15831.0
2024-06-21 15:40:00,301.4,301.5,300.92,301.36,24199.0,298.9137,299.0129,298.4377,298.8741,24199.0
2024-06-21 15:45:00,301.25,301.59,301.2,301.29,11319.0,298.765,299.1022,298.7154,298.8046,11319.0
2024-06-21 15:50:00,301.19,302.42,301.13,302.2,20479.0,298.7055,299.9253,298.646,299.7071,20479.0
2024-06-21 15:55:00,302.2,302.31,301.14,301.47,67083.0,299.7071,299.8162,298.6559,298.9832,67083.0
2024-06-24 09:30:00,302.0,303.18,300.87,300.87,12724.0,299.5088,300.679,298.3881,298.3881,12724.0
2024-06-24 09:35:00,301.27,302.22,300.93,302.22,5886.0,298.7848,299.727,298.4476,299.727,5886.0
2024-06-24 09:40:00,301.88,302.29,300.81,300.81,6182.0,299.3898,299.7964,298.3286,298.3286,6182.0
2024-06-24 09:45:00,301.13,302.46,300.59,302.07,4985.0,298.646,299.965,298.1104,299.5782,4985.0
2024-06-24 09:50:00,302.33,302.89,301.86,302.5,4245.0,299.8361,300.3914,299.3699,300.0047,4245.0
2024-06-24 09:55:00,302.63,302.92,302.3,302.53,8511.0,300.1336,300.4212,299.8063,300.0344,8511.0
2024-06-24 10:00:00,302.48,303.88,302.48,303.46,4594.0,299.9848,301.3733,299.9848,300.9567,4594.0
2024-06-24 10:05:00,303.39,303.68,303.19,303.67,5031.0,300.8873,301.1749,300.689,301.165,5031.0
2024-06-24 10:10:00,303.41,303.41,302.97,303.24,2024.0,300.9071,300.9071,300.4708,300.7386,2024.0
2024-06-24 10:15:00,303.19,303.19,302.68,302.89,1894.0,300.689,300.689,300.1832,300.3914,1894.0
2024-06-24 10:20:00,302.89,303.31,302.65,303.31,4799.0,300.3914,300.808,300.1534,300.808,4799.0
2024-06-24 10:25:00,303.28,303.38,302.93,303.06,5266.0,300.7782,300.8774,300.4311,300.56,5266.0
2024-06-24 10:30:00,303.16,303.65,303.16,303.46,6038.0,300.6592,301.1452,300.6592,300.9567,6038.0
2024-06-24 10:35:00,303.46,303.48,302.72,302.98,13877.0,300.9567,300.9766,300.2228,300.4807,13877.0
2024-06-24 10:40:00,303.01,303.6,302.95,303.49,3873.0,300.5104,301.0956,300.4509,300.9865,3873.0
2024-06-24 10:45:00,303.56,303.85,303.11,303.65,5380.0,301.0559,301.3435,300.6096,301.1452,5380.0
2024-06-24 10:50:00,303.63,303.75,303.47,303.62,3115.0,301.1253,301.2443,300.9667,301.1154,3115.0
2024-06-24 10:55:00,303.61,304.37,303.53,304.25,10788.0,301.1055,301.8592,301.0262,301.7402,10788.0
2024-06-24 11:00:00,304.38,304.57,303.93,303.94,8307.0,301.8691,302.0576,301.4229,301.4328,8307.0
2024-06-24 11:05:00,303.94,304.03,303.63,303.63,2859.0,301.4328,301.522,301.1253,301.1253,2859.0
2024-06-24 11:10:00,303.65,303.71,303.5,303.52,4304.0,301.1452,301.2047,300.9964,301.0162,4304.0
2024-06-24 11:15:00,303.5,303.57,303.25,303.27,5716.0,300.9964,301.0658,300.7485,300.7683,5716.0
2024-06-24 11:20:00,303.28,303.44,302.95,303.43,21263.0,300.7782,300.9369,300.4509,300.927,21263.0
2024-06-24 11:25:00,303.42,303.52,303.2,303.22,11474.0,300.9171,301.0162,300.6989,300.7187,11474.0
2024-06-24 11:30:00,303.09,303.61,302.96,302.96,24674.0,300.5898,301.1055,300.4609,300.4609,24674.0
2024-06-24 11:35:00,303.16,303.16,302.4,302.49,6084.0,300.6592,300.6592,299.9055,299.9947,6084.0
2024-06-24 11:40:00,302.36,302.61,302.3,302.36,4737.0,299.8658,300.1137,299.8063,299.8658,4737.0
2024-06-24 11:45:00,302.35,302.36,302.15,302.29,2100.0,299.8559,299.8658,299.6575,299.7964,2100.0
2024-06-24 11:50:00,302.24,302.67,302.15,302.66,17957.0,299.7468,300.1733,299.6575,300.1633,17957.0
2024-06-24 11:55:00,302.68,302.79,302.54,302.79,2916.0,300.1832,300.2923,300.0443,300.2923,2916.0
2024-06-24 12:00:00,302.81,302.87,302.47,302.58,3341.0,300.3121,300.3716,299.9749,300.084,3341.0
2024-06-24 12:05:00,302.59,302.71,302.36,302.36,6739.0,300.0939,300.2129,299.8658,299.8658,6739.0
2024-06-24 12:10:00,302.42,302.5,302.42,302.43,700.0,299.9253,300.0047,299.9253,299.9352,700.0
2024-06-24 12:15:00,302.5,302.54,302.35,302.5,3504.0,300.0047,300.0443,299.8559,300.0047,3504.0
2024-06-24 12:20:00,302.4,302.71,302.39,302.65,3699.0,299.9055,300.2129,299.8956,300.1534,3699.0
2024-06-24 12:25:00,302.63,302.65,302.33,302.33,5563.0,300.1336,300.1534,299.8361,299.8361,5563.0
2024-06-24 12:30:00,302.31,302.32,302.2,302.26,1666.0,299.8162,299.8261,299.7071,299.7666,1666.0
2024-06-24 12:35:00,302.21,302.42,302.05,302.42,8732.0,299.717,299.9253,299.5584,299.9253,8732.0
2024-06-24 12:40:00,302.39,302.39,302.07,302.09,3552.0,299.8956,299.8956,299.5782,299.598,3552.0
2024-06-24 12:45:00,302.05,302.53,302.02,302.35,3411.0,299.5584,300.0344,299.5286,299.8559,3411.0
2024-06-24 12:50:00,302.36,302.45,302.19,302.38,3997.0,299.8658,299.9551,299.6972,299.8856,3997.0
2024-06-24 12:55:00,302.25,302.35,301.91,302.16,1731.0,299.7567,299.8559,299.4195,299.6675,1731.0
2024-06-24 13:00:00,301.99,302.06,301.91,301.92,1930.0,299.4989,299.5683,299.4195,299.4294,1930.0
2024-06-24 13:05:00,301.96,302.0,301.67,301.79,2466.0,299.4691,299.5088,299.1815,299.3005,2466.0
2024-06-24 13:10:00,301.63,301.97,301.62,301.79,636.0,299.1418,299.479,299.1319,299.3005,636.0
2024-06-24 13:15:00,301.88,302.1,301.88,301.96,2941.0,299.3898,299.608,299.3898,299.4691,2941.0
2024-06-24 13:20:00,301.82,301.82,301.22,301.22,5728.0,299.3303,299.3303,298.7352,298.7352,5728.0
2024-06-24 13:25:00,301.31,301.63,301.21,301.6,4790.0,298.8245,299.1418,298.7253,299.1121,4790.0
2024-06-24 13:30:00,301.6,301.6,301.3,301.35,3386.0,299.1121,299.1121,298.8146,298.8641,3386.0
2024-06-24 13:35:00,301.42,301.73,301.22,301.57,4097.0,298.9336,299.241,298.7352,299.0823,4097.0
2024-06-24 13:40:00,301.72,301.72,301.24,301.25,3281.0,299.2311,299.2311,298.755,298.765,3281.0
2024-06-24 13:45:00,301.14,301.25,301.04,301.15,3490.0,298.6559,298.765,298.5567,298.6658,3490.0
2024-06-24 13:50:00,301.23,301.28,301.05,301.05,1001.0,298.7451,298.7947,298.5666,298.5666,1001.0
2024-06-24 13:55:00,301.13,301.36,301.07,301.28,3977.0,298.646,298.8741,298.5865,298.7947,3977.0
2024-06-24 14:00:00,301.13,301.36,301.02,301.19,8322.0,298.646,298.8741,298.5369,298.7055,8322.0
2024-06-24 14:05:00,301.26,301.42,300.99,300.99,5764.0,298.7749,298.9336,298.5071,298.5071,5764.0
2024-06-24 14:10:00,301.0,301.05,300.9,300.93,3435.0,298.517,298.5666,298.4179,298.4476,3435.0
2024-06-24 14:15:00,300.93,301.14,300.84,300.9,6604.0,298.4476,298.6559,298.3583,298.4179,6604.0
2024-06-24 14:20:00,300.97,301.09,300.88,301.0,10024.0,298.4873,298.6063,298.398,298.517,10024.0
2024-06-24 14:25:00,301.0,301.15,300.93,301.13,15658.0,298.517,298.6658,298.4476,298.646,15658.0
2024-06-24 14:30:00,301.07,301.2,301.03,301.13,11319.0,298.5865,298.7154,298.5468,298.646,11319.0
2024-06-24 14:35:00,301.16,301.42,301.0,301.31,18404.0,298.6757,298.9336,298.517,298.8245,18404.0
2024-06-24 14:40:00,301.31,301.5,301.29,301.35,5600.0,298.8245,299.0129,298.8046,298.8641,5600.0
2024-06-24 14:45:00,301.33,301.43,301.22,301.3,10102.0,298.8443,298.9435,298.7352,298.8146,10102.0
2024-06-24 14:50:00,301.44,301.5,301.28,301.37,10737.0,298.9534,299.0129,298.7947,298.884,10737.0
2024-06-24 14:55:00,301.4,301.41,301.21,301.29,4604.0,298.9137,298.9236,298.7253,298.8046,4604.0
2024-06-24 15:00:00,301.29,301.29,301.11,301.13,4093.0,298.8046,298.8046,298.6261,298.646,4093.0
2024-06-24 15:05:00,301.13,301.21,301.01,301.11,9815.0,298.646,298.7253,298.5269,298.6261,9815.0
2024-06-24 15:10:00,301.1,301.43,301.1,301.22,15536.0,298.6162,298.9435,298.6162,298.7352,15536.0
2024-06-24 15:15:00,301.22,301.29,300.95,300.97,4106.0,298.7352,298.8046,298.4674,298.4873,4106.0
2024-06-24 15:20:00,301.08,301.08,300.79,300.98,4905.0,298.5964,298.5964,298.3088,298.4972,4905.0
2024-06-24 15:25:00,300.97,301.26,300.96,301.17,4900.0,298.4873,298.7749,298.4774,298.6856,4900.0
2024-06-24 15:30:00,301.21,301.34,300.94,301.07,14268.0,298.7253,298.8542,298.4575,298.5865,14268.0
2024-06-24 15:35:00,301.03,301.12,300.97,301.06,11733.0,298.5468,298.636,298.4873,298.5765,11733.0
2024-06-24 15:40:00,301.06,301.1,300.94,301.0,27002.0,298.5765,298.6162,298.4575,298.517,27002.0
2024-06-24 15:45:00,301.0,301.23,300.91,301.1,16252.0,298.517,298.7451,298.4278,298.6162,16252.0
2024-06-24 15:50:00,301.36,301.36,300.93,301.02,41252.0,298.8741,298.8741,298.4476,298.5369,41252.0
2024-06-24 15:55:00,300.93,301.02,300.53,300.55,48338.0,298.4476,298.5369,298.0509,298.0707,48338.0
2024-06-25 09:30:00,300.24,301.88,298.68,298.68,19391.0,297.7633,299.3898,296.2162,296.2162,19391.0
2024-06-25 09:35:00,299.1,299.66,298.21,298.24,17134.0,296.6327,297.1881,295.75,295.7798,17134.0
2024-06-25 09:40:00,298.52,298.97,297.95,298.42,20298.0,296.0575,296.5038,295.4922,295.9583,20298.0
2024-06-25 09:45:00,298.34,298.78,297.01,297.54,27811.0,295.879,296.3153,294.5599,295.0856,27811.0
2024-06-25 09:50:00,297.69,297.83,296.48,296.78,12287.0,295.2343,295.3732,294.0343,294.3318,12287.0
2024-06-25 09:55:00,296.78,296.82,295.56,296.26,20668.0,294.3318,294.3715,293.1219,293.8161,20668.0
2024-06-25 10:00:00,296.31,296.8,296.18,296.69,17749.0,293.8657,294.3517,293.7368,294.2426,17749.0
2024-06-25 10:05:00,296.67,297.0,296.38,296.38,28168.0,294.2227,294.55,293.9351,293.9351,28168.0
2024-06-25 10:10:00,296.53,297.25,296.53,297.11,10924.0,294.0839,294.798,294.0839,294.6591,10924.0
2024-06-25 10:15:00,297.0,297.58,296.98,297.2,9382.0,294.55,295.1252,294.5302,294.7484,9382.0
2024-06-25 10:20:00,297.13,297.4,296.85,296.92,6793.0,294.679,294.9467,294.4013,294.4707,6793.0
2024-06-25 10:25:00,296.92,296.99,296.49,296.49,9190.0,294.4707,294.5401,294.0442,294.0442,9190.0
2024-06-25 10:30:00,296.64,297.26,296.57,297.14,33059.0,294.193,294.8079,294.1236,294.6889,33059.0
2024-06-25 10:35:00,297.14,297.29,296.66,296.78,14434.0,294.6889,294.8376,294.2128,294.3318,14434.0
2024-06-25 10:40:00,296.8,297.22,296.8,296.91,16909.0,294.3517,294.7682,294.3517,294.4608,16909.0
2024-06-25 10:45:00,296.81,296.85,296.04,296.35,7597.0,294.3616,294.4013,293.5979,293.9054,7597.0
2024-06-25 10:50:00,296.35,297.07,296.16,297.02,16448.0,293.9054,294.6194,293.717,294.5699,16448.0
2024-06-25 10:55:00,297.13,297.18,296.73,296.89,20792.0,294.679,294.7285,294.2823,294.4409,20792.0
2024-06-25 11:00:00,296.89,296.94,296.42,296.6,13122.0,294.4409,294.4905,293.9748,294.1533,13122.0
2024-06-25 11:05:00,296.48,296.48,295.86,296.0,10766.0,294.0343,294.0343,293.4194,293.5583,10766.0
2024-06-25 11:10:00,295.95,296.61,295.95,296.38,11590.0,293.5087,294.1632,293.5087,293.9351,11590.0
2024-06-25 11:15:00,296.38,296.39,295.63,295.85,8806.0,293.9351,293.9451,293.1913,293.4095,8806.0
2024-06-25 11:20:00,296.01,296.17,295.39,295.55,9857.0,293.5682,293.7269,292.9533,293.112,9857.0
2024-06-25 11:25:00,295.4,295.4,294.74,294.78,36428.0,292.9632,292.9632,292.3087,292.3483,36428.0
2024-06-25 11:30:00,294.69,294.89,294.19,294.33,13910.0,292.2591,292.4574,291.7632,291.902,13910.0
2024-06-25 11:35:00,294.28,294.79,294.28,294.53,15636.0,291.8525,292.3583,291.8525,292.1004,15636.0
2024-06-25 11:40:00,294.44,294.63,294.23,294.45,10552.0,292.0111,292.1996,291.8029,292.0211,10552.0
2024-06-25 11:45:00,294.46,294.46,294.17,294.31,12324.0,292.031,292.031,291.7434,291.8822,12324.0
2024-06-25 11:50:00,294.25,294.31,294.09,294.14,11386.0,291.8227,291.8822,291.664,291.7136,11386.0
2024-06-25 11:55:00,294.14,294.21,293.62,294.01,13974.0,291.7136,291.783,291.1979,291.5847,13974.0
2024-06-25 12:00:00,294.05,294.05,293.27,293.42,9796.0,291.6244,291.6244,290.8508,290.9996,9796.0
2024-06-25 12:05:00,293.42,293.81,293.18,293.56,11688.0,290.9996,291.3863,290.7615,291.1384,11688.0
2024-06-25 12:10:00,293.71,293.82,293.45,293.62,9869.0,291.2872,291.3963,291.0293,291.1979,9869.0
2024-06-25 12:15:00,293.53,293.61,292.77,292.92,10393.0,291.1086,291.188,290.3549,290.5037,10393.0
2024-06-25 12:20:00,292.8,293.14,292.74,292.83,11492.0,290.3847,290.7219,290.3252,290.4144,11492.0
2024-06-25 12:25:00,292.8,293.37,292.8,293.16,16241.0,290.3847,290.95,290.3847,290.7417,16241.0
2024-06-25 12:30:00,293.28,293.3,292.91,293.13,13967.0,290.8607,290.8805,290.4938,290.7119,13967.0
2024-06-25 12:35:00,293.14,293.19,292.85,293.1,17151.0,290.7219,290.7715,290.4343,290.6822,17151.0
2024-06-25 12:40:00,293.06,293.18,292.58,292.63,16935.0,290.6425,290.7615,290.1665,290.2161,16935.0
2024-06-25 12:45:00,292.57,292.78,292.27,292.73,12270.0,290.1566,290.3648,289.859,290.3152,12270.0
2024-06-25 12:50:00,292.81,293.11,292.74,292.97,10038.0,290.3946,290.6921,290.3252,290.5533,10038.0
2024-06-25 12:55:00,293.16,293.2,292.71,292.79,13422.0,290.7417,290.7814,290.2954,290.3748,13422.0
2024-06-25 13:00:00,292.8,292.87,292.67,292.86,10407.0,290.3847,290.4541,290.2557,290.4442,10407.0
2024-06-25 13:05:00,292.76,293.09,292.68,293.09,8169.0,290.345,290.6723,290.2657,290.6723,8169.0
2024-06-25 13:10:00,293.11,293.6,293.03,293.6,10169.0,290.6921,291.1781,290.6128,291.1781,10169.0
2024-06-25 13:15:00,293.41,293.55,293.19,293.28,10218.0,290.9896,291.1285,290.7715,290.8607,10218.0
2024-06-25 13:20:00,293.21,293.33,292.73,292.79,24263.0,290.7913,290.9103,290.3152,290.3748,24263.0
2024-06-25 13:25:00,292.84,293.11,292.81,292.98,14836.0,290.4243,290.6921,290.3946,290.5632,14836.0
2024-06-25 13:30:00,292.98,293.04,292.72,292.83,15835.0,290.5632,290.6227,290.3053,290.4144,15835.0
2024-06-25 13:35:00,292.78,292.92,292.75,292.8,7432.0,290.3648,290.5037,290.3351,290.3847,7432.0
2024-06-25 13:40:00,292.83,293.11,292.72,292.93,18717.0,290.4144,290.6921,290.3053,290.5136,18717.0
2024-06-25 13:45:00,292.97,293.29,292.81,293.09,15097.0,290.5533,290.8706,290.3946,290.6723,15097.0
2024-06-25 13:50:00,293.12,293.17,292.95,293.06,15082.0,290.702,290.7516,290.5334,290.6425,15082.0
2024-06-25 13:55:00,293.09,293.31,292.95,293.08,13357.0,290.6723,290.8905,290.5334,290.6624,13357.0
2024-06-25 14:00:00,293.12,293.21,292.82,293.1,9180.0,290.702,290.7913,290.4045,290.6822,9180.0
2024-06-25 14:05:00,293.18,293.27,293.0,293.14,6978.0,290.7615,290.8508,290.583,290.7219,6978.0
2024-06-25 14:10:00,293.12,293.75,293.12,293.66,24476.0,290.702,291.3268,290.702,291.2376,24476.0
2024-06-25 14:15:00,293.58,294.2,293.56,294.05,11478.0,291.1582,291.7731,291.1384,291.6244,11478.0
2024-06-25 14:20:00,294.03,294.23,293.63,294.23,14398.0,291.6045,291.8029,291.2078,291.8029,14398.0
2024-06-25 14:25:00,294.22,294.64,294.22,294.59,7070.0,291.793,292.2095,291.793,292.1599,7070.0
2024-06-25 14:30:00,294.6,295.05,294.51,294.94,12628.0,292.1698,292.6161,292.0806,292.507,12628.0
2024-06-25 14:35:00,294.86,295.02,294.65,295.01,8999.0,292.4277,292.5864,292.2194,292.5764,8999.0
2024-06-25 14:40:00,294.94,295.14,294.69,295.13,10046.0,292.507,292.7054,292.2591,292.6955,10046.0
2024-06-25 14:45:00,295.1,295.25,294.23,294.26,8509.0,292.6657,292.8145,291.8029,291.8326,8509.0
2024-06-25 14:50:00,294.34,294.65,294.21,294.29,14985.0,291.912,292.2194,291.783,291.8624,14985.0
2024-06-25 14:55:00,294.29,294.68,294.22,294.68,13741.0,291.8624,292.2492,291.793,292.2492,13741.0
2024-06-25 15:00:00,294.7,295.15,294.55,295.11,22399.0,292.269,292.7153,292.1202,292.6756,22399.0
2024-06-25 15:05:00,295.19,295.2,294.91,295.18,8281.0,292.755,292.7649,292.4773,292.745,8281.0
2024-06-25 15:10:00,295.08,295.39,294.88,295.39,13714.0,292.6459,292.9533,292.4475,292.9533,13714.0
2024-06-25 15:15:00,295.43,295.64,295.25,295.25,13645.0,292.993,293.2012,292.8145,292.8145,13645.0
2024-06-25 15:20:00,295.25,295.31,294.91,295.21,11022.0,292.8145,292.874,292.4773,292.7748,11022.0
2024-06-25 15:25:00,295.16,295.42,295.0,295.34,7410.0,292.7252,292.9831,292.5665,292.9037,7410.0
2024-06-25 15:30:00,295.23,295.23,294.54,294.54,11021.0,292.7946,292.7946,292.1103,292.1103,11021.0
2024-06-25 15:35:00,294.57,294.57,294.39,294.41,8481.0,292.1401,292.1401,291.9616,291.9814,8481.0
2024-06-25 15:40:00,294.38,294.43,294.02,294.14,9486.0,291.9516,292.0012,291.5946,291.7136,9486.0
2024-06-25 15:45:00,294.09,294.11,293.86,294.02,10096.0,291.664,291.6839,291.4359,291.5946,10096.0
2024-06-25 15:50:00,293.96,294.78,293.89,294.6,24633.0,291.5351,292.3483,291.4657,292.1698,24633.0
2024-06-25 15:55:00,294.6,294.79,294.45,294.77,86537.0,292.1698,292.3583,292.0211,292.3384,86537.0
2024-06-26 09:30:00,293.82,294.09,293.04,294.0,26116.0,291.3963,291.664,290.6227,291.5748,26116.0
2024-06-26 09:35:00,294.47,294.95,293.75,294.56,9587.0,292.0409,292.5169,291.3268,292.1302,9587.0
2024-06-26 09:40:00,294.77,294.77,294.08,294.16,8334.0,292.3384,292.3384,291.6541,291.7335,8334.0
2024-06-26 09:45:00,294.02,294.87,294.02,294.47,17089.0,291.5946,292.4376,291.5946,292.0409,17089.0
2024-06-26 09:50:00,294.47,294.79,294.2,294.56,5175.0,292.0409,292.3583,291.7731,292.1302,5175.0
2024-06-26 09:55:00,294.33,294.34,293.94,294.0,7871.0,291.902,291.912,291.5153,291.5748,7871.0
2024-06-26 10:00:00,293.9,293.94,293.55,293.7,5808.0,291.4756,291.5153,291.1285,291.2772,5808.0
2024-06-26 10:05:00,293.7,294.45,293.34,294.27,14783.0,291.2772,292.0211,290.9202,291.8425,14783.0
2024-06-26 10:10:00,294.41,294.52,294.17,294.19,2773.0,291.9814,292.0905,291.7434,291.7632,2773.0
2024-06-26 10:15:00,294.64,294.64,294.41,294.41,2300.0,292.2095,292.2095,291.9814,291.9814,2300.0
2024-06-26 10:20:00,294.51,294.66,294.22,294.4,7922.0,292.0806,292.2293,291.793,291.9715,7922.0
2024-06-26 10:25:00,294.33,294.71,294.33,294.33,7785.0,291.902,292.2789,291.902,291.902,7785.0
2024-06-26 10:30:00,294.31,294.45,294.29,294.45,778.0,291.8822,292.0211,291.8624,292.0211,778.0
2024-06-26 10:35:00,294.33,294.61,294.22,294.51,8884.0,291.902,292.1797,291.793,292.0806,8884.0
2024-06-26 10:40:00,294.6,294.62,294.43,294.43,1277.0,292.1698,292.1897,292.0012,292.0012,1277.0
2024-06-26 10:45:00,294.57,294.6,294.43,294.44,4071.0,292.1401,292.1698,292.0012,292.0111,4071.0
2024-06-26 10:50:00,294.51,294.75,294.45,294.58,10425.0,292.0806,292.3186,292.0211,292.15,10425.0
2024-06-26 10:55:00,294.76,295.2,294.68,295.1,17530.0,292.3285,292.7649,292.2492,292.6657,17530.0
2024-06-26 11:00:00,295.17,295.26,294.87,294.9,6447.0,292.7351,292.8244,292.4376,292.4673,6447.0
2024-06-26 11:05:00,294.92,295.25,294.72,295.19,4452.0,292.4872,292.8145,292.2888,292.755,4452.0
2024-06-26 11:10:00,295.09,295.19,294.79,294.79,4661.0,292.6558,292.755,292.3583,292.3583,4661.0
2024-06-26 11:15:00,294.79,295.54,294.72,295.54,9944.0,292.3583,293.1021,292.2888,293.1021,9944.0
2024-06-26 11:20:00,295.72,295.88,295.27,295.28,4300.0,293.2806,293.4393,292.8343,292.8442,4300.0
2024-06-26 11:25:00,295.31,295.54,295.31,295.41,2902.0,292.874,293.1021,292.874,292.9731,2902.0
2024-06-26 11:30:00,295.31,295.48,295.27,295.37,3917.0,292.874,293.0426,292.8343,292.9335,3917.0
2024-06-26 11:35:00,295.43,295.67,295.23,295.4,2842.0,292.993,293.231,292.7946,292.9632,2842.0
2024-06-26 11:40:00,295.34,295.72,295.33,295.71,5600.0,292.9037,293.2806,292.8938,293.2707,5600.0
2024-06-26 11:45:00,295.66,295.94,295.66,295.85,4174.0,293.2211,293.4988,293.2211,293.4095,4174.0
2024-06-26 11:50:00,296.04,296.22,295.88,296.22,6765.0,293.5979,293.7765,293.4393,293.7765,6765.0
2024-06-26 11:55:00,296.1,296.2,295.92,296.14,5795.0,293.6574,293.7566,293.4789,293.6971,5795.0
2024-06-26 12:00:00,296.15,296.37,296.14,296.35,3077.0,293.707,293.9252,293.6971,293.9054,3077.0
2024-06-26 12:05:00,296.36,296.49,296.0,296.0,6388.0,293.9153,294.0442,293.5583,293.5583,6388.0
2024-06-26 12:10:00,296.09,296.13,296.0,296.07,5770.0,293.6475,293.6872,293.5583,293.6277,5770.0
2024-06-26 12:15:00,296.07,296.27,295.98,296.16,4191.0,293.6277,293.826,293.5384,293.717,4191.0
2024-06-26 12:20:00,296.25,296.31,295.79,295.79,5733.0,293.8062,293.8657,293.35,293.35,5733.0
2024-06-26 12:25:00,295.88,296.12,295.84,295.94,3354.0,293.4393,293.6773,293.3996,293.4988,3354.0
2024-06-26 12:30:00,295.97,295.98,295.77,295.94,1421.0,293.5285,293.5384,293.3302,293.4988,1421.0
2024-06-26 12:35:00,295.89,295.94,295.6,295.93,7268.0,293.4492,293.4988,293.1616,293.4889,7268.0
2024-06-26 12:40:00,296.09,296.1,295.92,296.09,3526.0,293.6475,293.6574,293.4789,293.6475,3526.0
2024-06-26 12:45:00,296.08,296.28,295.95,295.96,3963.0,293.6376,293.836,293.5087,293.5186,3963.0
2024-06-26 12:50:00,296.0,296.19,295.89,296.03,3806.0,293.5583,293.7467,293.4492,293.588,3806.0
2024-06-26 12:55:00,295.98,296.37,295.98,296.26,6198.0,293.5384,293.9252,293.5384,293.8161,6198.0
2024-06-26 13:00:00,296.18,296.23,296.03,296.12,2615.0,293.7368,293.7864,293.588,293.6773,2615.0
2024-06-26 13:05:00,296.04,296.23,295.99,296.14,5993.0,293.5979,293.7864,293.5484,293.6971,5993.0
2024-06-26 13:10:00,296.06,296.16,295.95,296.05,5972.0,293.6178,293.717,293.5087,293.6079,5972.0
2024-06-26 13:15:00,295.96,295.97,295.72,295.75,8321.0,293.5186,293.5285,293.2806,293.3103,8321.0
2024-06-26 13:20:00,295.71,295.99,295.61,295.98,7323.0,293.2707,293.5484,293.1715,293.5384,7323.0
2024-06-26 13:25:00,295.98,295.98,295.71,295.77,4526.0,293.5384,293.5384,293.2707,293.3302,4526.0
2024-06-26 13:30:00,295.77,295.84,295.6,295.67,4348.0,293.3302,293.3996,293.1616,293.231,4348.0
2024-06-26 13:35:00,295.58,295.6,295.35,295.4,6935.0,293.1417,293.1616,292.9136,292.9632,6935.0
2024-06-26 13:40:00,295.4,295.46,295.34,295.41,4393.0,292.9632,293.0227,292.9037,292.9731,4393.0
2024-06-26 13:45:00,295.39,295.4,295.23,295.23,5648.0,292.9533,292.9632,292.7946,292.7946,5648.0
2024-06-26 13:50:00,295.23,295.34,295.09,295.16,3854.0,292.7946,292.9037,292.6558,292.7252,3854.0
2024-06-26 13:55:00,295.21,295.42,295.03,295.38,5983.0,292.7748,292.9831,292.5963,292.9434,5983.0
2024-06-26 14:00:00,295.31,295.45,295.21,295.36,3827.0,292.874,293.0128,292.7748,292.9236,3827.0
2024-06-26 14:05:00,295.37,295.9,295.36,295.77,8331.0,292.9335,293.4591,292.9236,293.3302,8331.0
2024-06-26 14:10:00,295.66,295.97,295.66,295.92,6415.0,293.2211,293.5285,293.2211,293.4789,6415.0
2024-06-26 14:15:00,295.85,295.96,295.78,295.96,6326.0,293.4095,293.5186,293.3401,293.5186,6326.0
2024-06-26 14:20:00,295.98,296.04,295.86,295.86,6890.0,293.5384,293.5979,293.4194,293.4194,6890.0
2024-06-26 14:25:00,295.93,295.99,295.77,295.9,6839.0,293.4889,293.5484,293.3302,293.4591,6839.0
2024-06-26 14:30:00,295.88,295.96,295.66,295.79,6687.0,293.4393,293.5186,293.2211,293.35,6687.0
2024-06-26 14:35:00,295.77,295.84,295.54,295.55,3469.0,293.3302,293.3996,293.1021,293.112,3469.0
2024-06-26 14:40:00,295.55,295.95,295.5,295.8,6696.0,293.112,293.5087,293.0624,293.3599,6696.0
2024-06-26 14:45:00,295.74,296.01,295.7,295.98,7699.0,293.3004,293.5682,293.2607,293.5384,7699.0
2024-06-26 14:50:00,295.98,296.07,295.9,296.0,11283.0,293.5384,293.6277,293.4591,293.5583,11283.0
2024-06-26 14:55:00,296.0,296.58,295.95,296.21,23815.0,293.5583,294.1335,293.5087,293.7665,23815.0
2024-06-26 15:00:00,296.15,296.26,295.78,295.8,5476.0,293.707,293.8161,293.3401,293.3599,5476.0
2024-06-26 15:05:00,295.9,296.13,295.9,296.05,3362.0,293.4591,293.6872,293.4591,293.6079,3362.0
2024-06-26 15:10:00,296.05,296.05,295.75,295.81,3868.0,293.6079,293.6079,293.3103,293.3698,3868.0
2024-06-26 15:15:00,295.84,296.08,295.84,296.0,3900.0,293.3996,293.6376,293.3996,293.5583,3900.0
2024-06-26 15:20:00,295.99,296.1,295.93,296.06,8145.0,293.5484,293.6574,293.4889,293.6178,8145.0
2024-06-26 15:25:00,296.07,296.26,296.01,296.12,9489.0,293.6277,293.8161,293.5682,293.6773,9489.0
2024-06-26 15:30:00,296.12,296.19,295.87,296.12,10627.0,293.6773,293.7467,293.4293,293.6773,10627.0
2024-06-26 15:35:00,296.12,296.24,296.1,296.15,11110.0,293.6773,293.7963,293.6574,293.707,11110.0
2024-06-26 15:40:00,296.2,296.32,296.1,296.22,15426.0,293.7566,293.8756,293.6574,293.7765,15426.0
2024-06-26 15:45:00,296.22,296.22,295.86,296.12,24855.0,293.7765,293.7765,293.4194,293.6773,24855.0
2024-06-26 15:50:00,296.15,296.71,296.14,296.7,37996.0,293.707,294.2624,293.6971,294.2525,37996.0
2024-06-26 15:55:00,296.62,297.42,296.62,296.82,98883.0,294.1732,294.9666,294.1732,294.3715,98883.0
2024-06-27 09:30:00,297.02,297.34,296.25,296.26,7045.0,294.5699,294.8872,293.8062,293.8161,7045.0
2024-06-27 09:35:00,296.69,296.79,295.76,296.09,1600.0,294.2426,294.3418,293.3203,293.6475,1600.0
2024-06-27 09:40:00,296.24,296.96,295.85,296.83,4519.0,293.7963,294.5104,293.4095,294.3814,4519.0
2024-06-27 09:45:00,296.8,296.83,296.08,296.08,2809.0,294.3517,294.3814,293.6376,293.6376,2809.0
2024-06-27 09:50:00,296.32,296.32,295.6,296.24,3804.0,293.8756,293.8756,293.1616,293.7963,3804.0
2024-06-27 09:55:00,295.95,296.17,295.56,296.13,5725.0,293.5087,293.7269,293.1219,293.6872,5725.0
2024-06-27 10:00:00,296.22,296.72,296.2,296.66,2675.0,293.7765,294.2723,293.7566,294.2128,2675.0
2024-06-27 10:05:00,296.48,296.76,296.32,296.71,2754.0,294.0343,294.312,293.8756,294.2624,2754.0
2024-06-27 10:10:00,296.75,296.81,296.75,296.81,570.0,294.3021,294.3616,294.3021,294.3616,570.0
2024-06-27 10:15:00,296.85,296.99,296.43,296.51,3557.0,294.4013,294.5401,293.9847,294.0641,3557.0
2024-06-27 10:20:00,296.45,296.75,296.31,296.66,6690.0,294.0046,294.3021,293.8657,294.2128,6690.0
2024-06-27 10:25:00,296.68,296.79,296.46,296.67,3900.0,294.2327,294.3418,294.0145,294.2227,3900.0
2024-06-27 10:30:00,296.79,296.97,296.75,296.97,4398.0,294.3418,294.5203,294.3021,294.5203,4398.0
2024-06-27 10:35:00,296.97,297.12,296.65,296.74,2842.0,294.5203,294.669,294.2029,294.2922,2842.0
2024-06-27 10:40:00,296.74,297.23,296.68,297.18,3180.0,294.2922,294.7781,294.2327,294.7285,3180.0
2024-06-27 10:45:00,297.18,297.93,297.18,297.69,2002.0,294.7285,295.4724,294.7285,295.2343,2002.0
2024-06-27 10:50:00,297.56,297.68,297.26,297.49,2900.0,295.1054,295.2244,294.8079,295.036,2900.0
2024-06-27 10:55:00,297.43,297.53,296.99,297.17,3078.0,294.9765,295.0757,294.5401,294.7186,3078.0
2024-06-27 11:00:00,297.17,297.21,296.8,296.81,1454.0,294.7186,294.7583,294.3517,294.3616,1454.0
2024-06-27 11:05:00,296.46,296.61,296.43,296.46,700.0,294.0145,294.1632,293.9847,294.0145,700.0
2024-06-27 11:10:00,296.3,296.3,295.99,296.18,2741.0,293.8558,293.8558,293.5484,293.7368,2741.0
2024-06-27 11:15:00,296.23,296.57,296.2,296.45,12962.0,293.7864,294.1236,293.7566,294.0046,12962.0
2024-06-27 11:20:00,296.59,296.71,296.44,296.62,1000.0,294.1434,294.2624,293.9946,294.1732,1000.0
2024-06-27 11:25:00,296.5,296.5,296.23,296.28,4992.0,294.0541,294.0541,293.7864,293.836,4992.0
2024-06-27 11:30:00,296.38,296.52,296.0,296.07,6077.0,293.9351,294.074,293.5583,293.6277,6077.0
2024-06-27 11:35:00,296.24,296.62,296.24,296.48,2967.0,293.7963,294.1732,293.7963,294.0343,2967.0
2024-06-27 11:40:00,296.44,296.63,296.33,296.57,2152.0,293.9946,294.1831,293.8856,294.1236,2152.0
2024-06-27 11:45:00,296.66,296.76,296.52,296.6,5292.0,294.2128,294.312,294.074,294.1533,5292.0
2024-06-27 11:50:00,296.64,296.64,296.49,296.49,525.0,294.193,294.193,294.0442,294.0442,525.0
2024-06-27 11:55:00,296.59,296.94,296.49,296.8,8034.0,294.1434,294.4905,294.0442,294.3517,8034.0
2024-06-27 12:00:00,296.79,296.81,296.69,296.73,2618.0,294.3418,294.3616,294.2426,294.2823,2618.0
2024-06-27 12:05:00,296.78,296.99,296.7,296.92,6214.0,294.3318,294.5401,294.2525,294.4707,6214.0
2024-06-27 12:10:00,296.99,297.06,296.84,296.84,659.0,294.5401,294.6095,294.3913,294.3913,659.0
2024-06-27 12:15:00,297.06,297.13,296.84,296.96,4703.0,294.6095,294.679,294.3913,294.5104,4703.0
2024-06-27 12:20:00,296.94,297.1,296.94,297.1,1901.0,294.4905,294.6492,294.4905,294.6492,1901.0
2024-06-27 12:25:00,297.0,297.14,296.94,296.98,4308.0,294.55,294.6889,294.4905,294.5302,4308.0
2024-06-27 12:30:00,297.06,297.12,296.98,297.0,1500.0,294.6095,294.669,294.5302,294.55,1500.0
2024-06-27 12:35:00,297.03,297.03,296.7,296.79,5570.0,294.5798,294.5798,294.2525,294.3418,5570.0
2024-06-27 12:40:00,296.91,297.14,296.91,297.14,2597.0,294.4608,294.6889,294.4608,294.6889,2597.0
2024-06-27 12:45:00,297.16,297.26,297.16,297.18,1405.0,294.7087,294.8079,294.7087,294.7285,1405.0
2024-06-27 12:50:00,297.29,297.39,297.29,297.39,263.0,294.8376,294.9368,294.8376,294.9368,263.0
2024-06-27 12:55:00,297.27,297.27,297.06,297.13,2800.0,294.8178,294.8178,294.6095,294.679,2800.0
2024-06-27 13:00:00,297.16,297.26,297.08,297.25,1669.0,294.7087,294.8079,294.6294,294.798,1669.0
2024-06-27 13:05:00,297.18,297.34,297.1,297.24,2285.0,294.7285,294.8872,294.6492,294.788,2285.0
2024-06-27 13:10:00,297.24,297.29,297.08,297.12,3396.0,294.788,294.8376,294.6294,294.669,3396.0
2024-06-27 13:15:00,297.08,297.16,297.0,297.09,6816.0,294.6294,294.7087,294.55,294.6393,6816.0
2024-06-27 13:20:00,297.12,297.15,297.01,297.1,3870.0,294.669,294.6988,294.5599,294.6492,3870.0
2024-06-27 13:25:00,297.15,297.34,297.15,297.34,1522.0,294.6988,294.8872,294.6988,294.8872,1522.0
2024-06-27 13:30:00,297.15,297.25,297.03,297.11,5192.0,294.6988,294.798,294.5798,294.6591,5192.0
2024-06-27 13:35:00,297.14,297.25,297.07,297.13,6901.0,294.6889,294.798,294.6194,294.679,6901.0
2024-06-27 13:40:00,297.13,297.21,296.7,296.7,3072.0,294.679,294.7583,294.2525,294.2525,3072.0
2024-06-27 13:45:00,296.7,296.82,296.57,296.81,1408.0,294.2525,294.3715,294.1236,294.3616,1408.0
2024-06-27 13:50:00,296.82,296.99,296.73,296.82,3150.0,294.3715,294.5401,294.2823,294.3715,3150.0
2024-06-27 13:55:00,296.71,296.9,296.71,296.81,1163.0,294.2624,294.4508,294.2624,294.3616,1163.0
2024-06-27 14:00:00,296.81,296.91,296.55,296.61,11266.0,294.3616,294.4608,294.1037,294.1632,11266.0
2024-06-27 14:05:00,296.61,296.61,296.42,296.57,2126.0,294.1632,294.1632,293.9748,294.1236,2126.0
2024-06-27 14:10:00,296.54,296.61,296.43,296.55,3369.0,294.0938,294.1632,293.9847,294.1037,3369.0
2024-06-27 14:15:00,296.57,296.61,296.34,296.5,8912.0,294.1236,294.1632,293.8955,294.0541,8912.0
2024-06-27 14:20:00,296.57,296.58,296.4,296.5,5657.0,294.1236,294.1335,293.955,294.0541,5657.0
2024-06-27 14:25:00,296.5,296.64,296.5,296.62,3101.0,294.0541,294.193,294.0541,294.1732,3101.0
2024-06-27 14:30:00,296.51,296.64,296.4,296.6,5822.0,294.0641,294.193,293.955,294.1533,5822.0
2024-06-27 14:35:00,296.66,296.7,296.48,296.69,6068.0,294.2128,294.2525,294.0343,294.2426,6068.0
2024-06-27 14:40:00,296.63,296.71,296.56,296.68,5419.0,294.1831,294.2624,294.1137,294.2327,5419.0
2024-06-27 14:45:00,296.71,296.95,296.47,296.95,4734.0,294.2624,294.5004,294.0244,294.5004,4734.0
2024-06-27 14:50:00,296.92,297.03,296.82,296.88,10423.0,294.4707,294.5798,294.3715,294.431,10423.0
2024-06-27 14:55:00,296.85,297.02,296.76,296.89,7769.0,294.4013,294.5699,294.312,294.4409,7769.0
2024-06-27 15:00:00,296.86,296.86,296.74,296.76,3832.0,294.4112,294.4112,294.2922,294.312,3832.0
2024-06-27 15:05:00,296.75,296.76,296.58,296.67,7917.0,294.3021,294.312,294.1335,294.2227,7917.0
2024-06-27 15:10:00,296.7,296.77,296.65,296.77,4402.0,294.2525,294.3219,294.2029,294.3219,4402.0
2024-06-27 15:15:00,296.73,296.91,296.65,296.88,5080.0,294.2823,294.4608,294.2029,294.431,5080.0
2024-06-27 15:20:00,296.81,297.13,296.81,296.98,6736.0,294.3616,294.679,294.3616,294.5302,6736.0
2024-06-27 15:25:00,296.95,297.19,296.94,297.0,5852.0,294.5004,294.7385,294.4905,294.55,5852.0
2024-06-27 15:30:00,297.0,297.21,296.81,296.89,13894.0,294.55,294.7583,294.3616,294.4409,13894.0
2024-06-27 15:35:00,296.89,297.21,296.89,297.12,5851.0,294.4409,294.7583,294.4409,294.669,5851.0
2024-06-27 15:40:00,297.1,297.2,297.06,297.13,5074.0,294.6492,294.7484,294.6095,294.679,5074.0
2024-06-27 15:45:00,297.19,297.19,296.81,296.85,11402.0,294.7385,294.7385,294.3616,294.4013,11402.0
2024-06-27 15:50:00,296.84,297.22,296.83,296.85,31119.0,294.3913,294.7682,294.3814,294.4013,31119.0
2024-06-27 15:55:00,296.86,297.14,296.76,297.13,77557.0,294.4112,294.6889,294.312,294.679,77557.0
2024-06-28 09:30:00,297.0,299.09,297.0,298.6,10424.0,294.55,296.6228,294.55,296.1368,10424.0
2024-06-28 09:35:00,298.96,298.96,297.8,297.8,1920.0,296.4939,296.4939,295.3434,295.3434,1920.0
2024-06-28 09:40:00,298.1,298.18,297.43,297.74,2999.0,295.641,295.7203,294.9765,295.2839,2999.0
2024-06-28 09:45:00,297.25,297.66,296.98,297.06,1420.0,294.798,295.2046,294.5302,294.6095,1420.0
2024-06-28 09:50:00,296.94,297.3,296.94,297.12,1500.0,294.4905,294.8476,294.4905,294.669,1500.0
2024-06-28 09:55:00,297.24,297.25,296.01,296.06,1027.0,294.788,294.798,293.5682,293.6178,1027.0
2024-06-28 10:00:00,296.04,296.97,295.87,296.6,6084.0,293.5979,294.5203,293.4293,294.1533,6084.0
2024-06-28 10:05:00,296.97,297.16,296.78,296.87,2809.0,294.5203,294.7087,294.3318,294.4211,2809.0
2024-06-28 10:10:00,297.09,297.85,297.07,297.5,9128.0,294.6393,295.393,294.6194,295.0459,9128.0
2024-06-28 10:15:00,297.5,297.81,297.3,297.5,6001.0,295.0459,295.3533,294.8476,295.0459,6001.0
2024-06-28 10:20:00,297.31,298.05,297.31,298.05,4830.0,294.8575,295.5914,294.8575,295.5914,4830.0
2024-06-28 10:25:00,297.76,298.43,297.71,297.91,1823.0,295.3038,295.9682,295.2542,295.4525,1823.0
2024-06-28 10:30:00,297.91,298.24,297.76,298.24,2493.0,295.4525,295.7798,295.3038,295.7798,2493.0
2024-06-28 10:35:00,298.0,298.39,297.94,298.17,2338.0,295.5418,295.9286,295.4823,295.7104,2338.0
2024-06-28 10:40:00,298.16,299.0,298.15,299.0,5092.0,295.7005,296.5335,295.6905,296.5335,5092.0
2024-06-28 10:45:00,298.98,299.44,298.8,299.11,7080.0,296.5137,296.9699,296.3352,296.6426,7080.0
2024-06-28 10:50:00,299.09,299.27,298.84,298.85,3400.0,296.6228,296.8013,296.3748,296.3848,3400.0
2024-06-28 10:55:00,298.81,298.91,298.22,298.5,4580.0,296.3451,296.4443,295.76,296.0377,4580.0
2024-06-28 11:00:00,298.3,298.49,298.18,298.45,14411.0,295.8393,296.0277,295.7203,295.9881,14411.0
2024-06-28 11:05:00,298.25,298.69,298.14,298.15,4834.0,295.7897,296.2261,295.6806,295.6905,4834.0
2024-06-28 11:10:00,298.33,298.41,298.07,298.41,1505.0,295.8691,295.9484,295.6112,295.9484,1505.0
2024-06-28 11:15:00,298.28,298.42,297.98,298.0,53362.0,295.8195,295.9583,295.5219,295.5418,53362.0
2024-06-28 11:20:00,298.0,298.45,297.88,298.22,4643.0,295.5418,295.9881,295.4228,295.76,4643.0
2024-06-28 11:25:00,298.15,298.33,298.15,298.17,900.0,295.6905,295.8691,295.6905,295.7104,900.0
2024-06-28 11:30:00,298.18,298.31,298.16,298.26,1359.0,295.7203,295.8492,295.7005,295.7996,1359.0
2024-06-28 11:35:00,298.29,298.65,298.22,298.65,3403.0,295.8294,296.1864,295.76,296.1864,3403.0
2024-06-28 11:40:00,298.66,298.87,298.54,298.81,5505.0,296.1963,296.4046,296.0773,296.3451,5505.0
2024-06-28 11:45:00,298.81,298.9,298.64,298.71,3615.0,296.3451,296.4344,296.1765,296.2459,3615.0
2024-06-28 11:50:00,298.75,298.92,298.69,298.69,2064.0,296.2856,296.4542,296.2261,296.2261,2064.0
2024-06-28 11:55:00,298.69,299.02,298.62,299.02,2007.0,296.2261,296.5534,296.1567,296.5534,2007.0
2024-06-28 12:00:00,299.01,299.18,298.95,299.11,8483.0,296.5434,296.712,296.4839,296.6426,8483.0
2024-06-28 12:05:00,298.95,298.96,298.4,298.41,2441.0,296.4839,296.4939,295.9385,295.9484,2441.0
2024-06-28 12:10:00,298.31,298.45,298.15,298.45,2929.0,295.8492,295.9881,295.6905,295.9881,2929.0
2024-06-28 12:15:00,298.39,298.6,298.35,298.6,2402.0,295.9286,296.1368,295.8889,296.1368,2402.0
2024-06-28 12:20:00,298.59,298.68,298.51,298.68,1779.0,296.1269,296.2162,296.0476,296.2162,1779.0
2024-06-28 12:25:00,298.78,298.94,298.72,298.94,1400.0,296.3153,296.474,296.2558,296.474,1400.0
2024-06-28 12:30:00,298.97,299.36,298.96,299.05,2010.0,296.5038,296.8906,296.4939,296.5831,2010.0
2024-06-28 12:35:00,298.96,299.03,298.8,298.8,2211.0,296.4939,296.5633,296.3352,296.3352,2211.0
2024-06-28 12:40:00,298.74,299.09,298.68,298.9,2468.0,296.2757,296.6228,296.2162,296.4344,2468.0
2024-06-28 12:45:00,298.91,298.91,298.47,298.56,1842.0,296.4443,296.4443,296.0079,296.0972,1842.0
2024-06-28 12:50:00,298.49,298.63,298.43,298.63,1462.0,296.0277,296.1666,295.9682,296.1666,1462.0
2024-06-28 12:55:00,298.51,298.88,298.32,298.84,41181.0,296.0476,296.4145,295.8591,296.3748,41181.0
2024-06-28 13:00:00,298.78,298.87,298.56,298.57,1994.0,296.3153,296.4046,296.0972,296.1071,1994.0
2024-06-28 13:05:00,298.7,298.86,298.59,298.69,2722.0,296.236,296.3947,296.1269,296.2261,2722.0
2024-06-28 13:10:00,298.87,299.37,298.71,299.09,5745.0,296.4046,296.9005,296.2459,296.6228,5745.0
2024-06-28 13:15:00,299.09,299.2,299.0,299.09,2804.0,296.6228,296.7319,296.5335,296.6228,2804.0
2024-06-28 13:20:00,299.06,299.19,299.0,299.19,1300.0,296.593,296.722,296.5335,296.722,1300.0
2024-06-28 13:25:00,299.03,299.52,299.01,299.27,9034.0,296.5633,297.0492,296.5434,296.8013,9034.0
2024-06-28 13:30:00,299.18,299.23,298.97,299.04,4242.0,296.712,296.7616,296.5038,296.5732,4242.0
2024-06-28 13:35:00,299.08,299.38,299.02,299.38,2389.0,296.6129,296.9104,296.5534,296.9104,2389.0
2024-06-28 13:40:00,299.43,299.53,299.09,299.2,3589.0,296.96,297.0592,296.6228,296.7319,3589.0
2024-06-28 13:45:00,299.1,299.26,299.0,299.2,3717.0,296.6327,296.7914,296.5335,296.7319,3717.0
2024-06-28 13:50:00,299.23,299.39,299.07,299.39,4489.0,296.7616,296.9203,296.6029,296.9203,4489.0
2024-06-28 13:55:00,299.23,299.53,299.23,299.4,11332.0,296.7616,297.0592,296.7616,296.9302,11332.0
2024-06-28 14:00:00,299.4,299.63,299.28,299.54,5452.0,296.9302,297.1583,296.8112,297.0691,5452.0
2024-06-28 14:05:00,299.53,299.53,299.13,299.27,4294.0,297.0592,297.0592,296.6625,296.8013,4294.0
2024-06-28 14:10:00,299.26,299.37,299.01,299.25,3885.0,296.7914,296.9005,296.5434,296.7815,3885.0
2024-06-28 14:15:00,299.16,299.51,299.15,299.51,6322.0,296.6922,297.0393,296.6823,297.0393,6322.0
2024-06-28 14:20:00,299.38,299.41,298.82,298.98,2552.0,296.9104,296.9401,296.355,296.5137,2552.0
2024-06-28 14:25:00,298.82,299.06,298.64,298.71,5117.0,296.355,296.593,296.1765,296.2459,5117.0
2024-06-28 14:30:00,298.73,298.81,298.65,298.78,1825.0,296.2658,296.3451,296.1864,296.3153,1825.0
2024-06-28 14:35:00,298.76,298.97,298.69,298.78,4102.0,296.2955,296.5038,296.2261,296.3153,4102.0
2024-06-28 14:40:00,298.9,298.97,298.67,298.67,3501.0,296.4344,296.5038,296.2062,296.2062,3501.0
2024-06-28 14:45:00,298.83,298.83,298.49,298.63,3749.0,296.3649,296.3649,296.0277,296.1666,3749.0
2024-06-28 14:50:00,298.76,298.87,298.56,298.87,3870.0,296.2955,296.4046,296.0972,296.4046,3870.0
2024-06-28 14:55:00,298.95,299.07,298.7,298.71,9161.0,296.4839,296.6029,296.236,296.2459,9161.0
2024-06-28 15:00:00,298.63,299.11,298.56,298.94,12758.0,296.1666,296.6426,296.0972,296.474,12758.0
2024-06-28 15:05:00,298.92,299.06,298.87,298.91,4835.0,296.4542,296.593,296.4046,296.4443,4835.0
2024-06-28 15:10:00,298.94,299.06,298.65,298.71,13766.0,296.474,296.593,296.1864,296.2459,13766.0
2024-06-28 15:15:00,298.74,299.0,298.51,298.7,6528.0,296.2757,296.5335,296.0476,296.236,6528.0
2024-06-28 15:20:00,298.7,299.09,298.7,298.96,11220.0,296.236,296.6228,296.236,296.4939,11220.0
2024-06-28 15:25:00,299.09,299.1,298.84,299.03,6898.0,296.6228,296.6327,296.3748,296.5633,6898.0
2024-06-28 15:30:00,299.0,299.15,298.38,298.81,23189.0,296.5335,296.6823,295.9186,296.3451,23189.0
2024-06-28 15:35:00,298.9,299.4,298.81,299.32,14395.0,296.4344,296.9302,296.3451,296.8509,14395.0
2024-06-28 15:40:00,299.35,299.44,298.82,298.82,17265.0,296.8806,296.9699,296.355,296.355,17265.0
2024-06-28 15:45:00,298.97,299.25,298.77,298.79,15214.0,296.5038,296.7815,296.3054,296.3253,15214.0
2024-06-28 15:50:00,298.79,299.48,298.79,298.97,42306.0,296.3253,297.0096,296.3253,296.5038,42306.0
2024-06-28 15:55:00,298.99,299.22,298.4,298.45,123922.0,296.5236,296.7517,295.9385,295.9881,123922.0
2024-07-01 09:30:00,298.58,299.12,298.06,298.23,10837.0,296.117,296.6525,295.6013,295.7699,10837.0
2024-07-01 09:35:00,298.59,298.71,296.91,296.91,2825.0,296.1269,296.2459,294.4608,294.4608,2825.0
2024-07-01 09:40:00,297.38,298.26,296.42,297.0,5329.0,294.9269,295.7996,293.9748,294.55,5329.0
2024-07-01 09:45:00,296.97,297.67,296.75,297.5,4856.0,294.5203,295.2145,294.3021,295.0459,4856.0
2024-07-01 09:50:00,297.6,298.8,297.59,298.38,7210.0,295.1451,296.3352,295.1352,295.9186,7210.0
2024-07-01 09:55:00,298.61,298.61,298.06,298.22,4607.0,296.1467,296.1467,295.6013,295.76,4607.0
2024-07-01 10:00:00,298.38,298.42,297.79,298.09,24200.0,295.9186,295.9583,295.3335,295.631,24200.0
2024-07-01 10:05:00,298.12,298.12,297.44,297.66,11580.0,295.6608,295.6608,294.9864,295.2046,11580.0
2024-07-01 10:10:00,297.5,297.66,296.99,297.04,15145.0,295.0459,295.2046,294.5401,294.5897,15145.0
2024-07-01 10:15:00,297.1,297.38,296.75,297.38,24742.0,294.6492,294.9269,294.3021,294.9269,24742.0
2024-07-01 10:20:00,297.25,297.25,295.72,295.93,9194.0,294.798,294.798,293.2806,293.4889,9194.0
2024-07-01 10:25:00,296.0,296.34,295.55,295.91,5250.0,293.5583,293.8955,293.112,293.469,5250.0
2024-07-01 10:30:00,295.85,295.86,294.82,294.98,5578.0,293.4095,293.4194,292.388,292.5467,5578.0
2024-07-01 10:35:00,294.93,295.49,294.68,295.49,36418.0,292.4971,293.0525,292.2492,293.0525,36418.0
2024-07-01 10:40:00,295.49,295.97,295.41,295.72,27132.0,293.0525,293.5285,292.9731,293.2806,27132.0
2024-07-01 10:45:00,295.57,296.03,295.48,295.83,18441.0,293.1318,293.588,293.0426,293.3897,18441.0
2024-07-01 10:50:00,295.82,296.06,295.33,295.99,18097.0,293.3798,293.6178,292.8938,293.5484,18097.0
2024-07-01 10:55:00,296.0,296.25,295.84,295.89,14969.0,293.5583,293.8062,293.3996,293.4492,14969.0
2024-07-01 11:00:00,295.96,295.97,295.4,295.84,13620.0,293.5186,293.5285,292.9632,293.3996,13620.0
2024-07-01 11:05:00,295.84,296.51,295.84,295.98,7405.0,293.3996,294.0641,293.3996,293.5384,7405.0
2024-07-01 11:10:00,295.85,296.04,295.76,295.95,25153.0,293.4095,293.5979,293.3203,293.5087,25153.0
2024-07-01 11:15:00,295.83,295.93,295.44,295.47,5254.0,293.3897,293.4889,293.0029,293.0326,5254.0
2024-07-01 11:20:00,295.41,295.92,295.39,295.87,4122.0,292.9731,293.4789,292.9533,293.4293,4122.0
2024-07-01 11:25:00,295.88,296.24,295.75,295.85,13219.0,293.4393,293.7963,293.3103,293.4095,13219.0
2024-07-01 11:30:00,296.1,296.17,295.92,295.99,3648.0,293.6574,293.7269,293.4789,293.5484,3648.0
2024-07-01 11:35:00,295.99,296.08,295.71,295.79,7529.0,293.5484,293.6376,293.2707,293.35,7529.0
2024-07-01 11:40:00,295.81,296.13,295.74,296.0,5148.0,293.3698,293.6872,293.3004,293.5583,5148.0
2024-07-01 11:45:00,296.11,296.25,296.05,296.23,2881.0,293.6674,293.8062,293.6079,293.7864,2881.0
2024-07-01 11:50:00,296.29,296.4,296.14,296.31,8740.0,293.8459,293.955,293.6971,293.8657,8740.0
2024-07-01 11:55:00,296.21,296.57,296.05,296.57,12228.0,293.7665,294.1236,293.6079,294.1236,12228.0
2024-07-01 12:00:00,296.51,296.55,296.32,296.39,16344.0,294.0641,294.1037,293.8756,293.9451,16344.0
2024-07-01 12:05:00,296.31,296.64,296.31,296.64,2342.0,293.8657,294.193,293.8657,294.193,2342.0
2024-07-01 12:10:00,296.61,296.63,296.42,296.5,4302.0,294.1632,294.1831,293.9748,294.0541,4302.0
2024-07-01 12:15:00,296.41,296.58,296.4,296.53,7052.0,293.9649,294.1335,293.955,294.0839,7052.0
2024-07-01 12:20:00,296.51,296.52,296.38,296.5,5242.0,294.0641,294.074,293.9351,294.0541,5242.0
2024-07-01 12:25:00,296.51,296.53,296.4,296.53,4054.0,294.0641,294.0839,293.955,294.0839,4054.0
2024-07-01 12:30:00,296.37,296.47,296.09,296.16,7629.0,293.9252,294.0244,293.6475,293.717,7629.0
2024-07-01 12:35:00,296.19,296.27,296.11,296.12,2987.0,293.7467,293.826,293.6674,293.6773,2987.0
2024-07-01 12:40:00,296.18,296.38,296.1,296.29,2971.0,293.7368,293.9351,293.6574,293.8459,2971.0
2024-07-01 12:45:00,296.38,296.44,296.21,296.27,3817.0,293.9351,293.9946,293.7665,293.826,3817.0
2024-07-01 12:50:00,296.23,296.35,296.13,296.25,4673.0,293.7864,293.9054,293.6872,293.8062,4673.0
2024-07-01 12:55:00,296.19,296.25,295.8,296.15,5175.0,293.7467,293.8062,293.3599,293.707,5175.0
2024-07-01 13:00:00,296.23,296.3,296.04,296.06,3106.0,293.7864,293.8558,293.5979,293.6178,3106.0
2024-07-01 13:05:00,296.16,296.4,296.06,296.34,9740.0,293.717,293.955,293.6178,293.8955,9740.0
2024-07-01 13:10:00,296.28,296.43,296.28,296.36,1643.0,293.836,293.9847,293.836,293.9153,1643.0
2024-07-01 13:15:00,296.43,296.5,296.3,296.44,4307.0,293.9847,294.0541,293.8558,293.9946,4307.0
2024-07-01 13:20:00,296.42,296.56,296.4,296.44,3941.0,293.9748,294.1137,293.955,293.9946,3941.0
2024-07-01 13:25:00,296.48,296.53,296.35,296.35,2037.0,294.0343,294.0839,293.9054,293.9054,2037.0
2024-07-01 13:30:00,296.28,296.39,296.09,296.18,3076.0,293.836,293.9451,293.6475,293.7368,3076.0
2024-07-01 13:35:00,296.3,296.52,296.12,296.5,10332.0,293.8558,294.074,293.6773,294.0541,10332.0
2024-07-01 13:40:00,296.4,296.55,296.23,296.38,8108.0,293.955,294.1037,293.7864,293.9351,8108.0
2024-07-01 13:45:00,296.39,296.43,296.19,296.23,3690.0,293.9451,293.9847,293.7467,293.7864,3690.0
2024-07-01 13:50:00,296.08,296.31,295.97,296.1,4646.0,293.6376,293.8657,293.5285,293.6574,4646.0
2024-07-01 13:55:00,296.06,296.15,295.59,295.94,5753.0,293.6178,293.707,293.1517,293.4988,5753.0
2024-07-01 14:00:00,295.95,295.95,295.59,295.61,2048.0,293.5087,293.5087,293.1517,293.1715,2048.0
2024-07-01 14:05:00,295.63,296.13,295.63,296.05,4301.0,293.1913,293.6872,293.1913,293.6079,4301.0
2024-07-01 14:10:00,296.03,296.54,296.02,296.54,5740.0,293.588,294.0938,293.5781,294.0938,5740.0
2024-07-01 14:15:00,296.42,296.52,296.39,296.52,1908.0,293.9748,294.074,293.9451,294.074,1908.0
2024-07-01 14:20:00,296.44,296.57,296.4,296.57,2295.0,293.9946,294.1236,293.955,294.1236,2295.0
2024-07-01 14:25:00,296.43,296.53,296.23,296.29,6809.0,293.9847,294.0839,293.7864,293.8459,6809.0
2024-07-01 14:30:00,296.25,296.31,296.18,296.22,3541.0,293.8062,293.8657,293.7368,293.7765,3541.0
2024-07-01 14:35:00,296.2,296.42,296.2,296.34,1752.0,293.7566,293.9748,293.7566,293.8955,1752.0
2024-07-01 14:40:00,296.29,296.41,296.28,296.29,4875.0,293.8459,293.9649,293.836,293.8459,4875.0
2024-07-01 14:45:00,296.34,296.34,296.12,296.19,3561.0,293.8955,293.8955,293.6773,293.7467,3561.0
2024-07-01 14:50:00,296.26,296.3,296.15,296.26,2941.0,293.8161,293.8558,293.707,293.8161,2941.0
2024-07-01 14:55:00,296.31,296.34,296.11,296.17,4935.0,293.8657,293.8955,293.6674,293.7269,4935.0
2024-07-01 15:00:00,296.13,296.16,295.94,295.98,3449.0,293.6872,293.717,293.4988,293.5384,3449.0
2024-07-01 15:05:00,296.02,296.2,295.96,296.16,12413.0,293.5781,293.7566,293.5186,293.717,12413.0
2024-07-01 15:10:00,296.13,296.14,295.47,295.47,936.0,293.6872,293.6971,293.0326,293.0326,936.0
2024-07-01 15:15:00,295.48,295.81,295.39,295.75,6410.0,293.0426,293.3698,292.9533,293.3103,6410.0
2024-07-01 15:20:00,295.86,295.9,295.69,295.69,4426.0,293.4194,293.4591,293.2508,293.2508,4426.0
2024-07-01 15:25:00,295.67,295.67,295.28,295.5,3512.0,293.231,293.231,292.8442,293.0624,3512.0
2024-07-01 15:30:00,295.58,295.91,295.46,295.91,7039.0,293.1417,293.469,293.0227,293.469,7039.0
2024-07-01 15:35:00,295.91,296.08,295.81,295.95,8091.0,293.469,293.6376,293.3698,293.5087,8091.0
2024-07-01 15:40:00,295.91,295.93,295.76,295.85,7678.0,293.469,293.4889,293.3203,293.4095,7678.0
2024-07-01 15:45:00,295.87,296.01,295.76,295.87,10094.0,293.4293,293.5682,293.3203,293.4293,10094.0
2024-07-01 15:50:00,295.92,296.7,295.84,296.6,48994.0,293.4789,294.2525,293.3996,294.1533,48994.0
2024-07-01 15:55:00,296.57,296.66,295.69,295.79,88287.0,294.1236,294.2128,293.2508,293.35,88287.0
2024-07-02 09:30:00,295.51,296.42,294.75,295.13,15064.0,293.0723,293.9748,292.3186,292.6955,15064.0
2024-07-02 09:35:00,295.46,295.57,294.74,295.57,12248.0,293.0227,293.1318,292.3087,293.1318,12248.0
2024-07-02 09:40:00,295.71,296.33,294.51,294.51,24485.0,293.2707,293.8856,292.0806,292.0806,24485.0
2024-07-02 09:45:00,294.96,295.52,294.43,294.46,3393.0,292.5269,293.0822,292.0012,292.031,3393.0
2024-07-02 09:50:00,294.47,295.1,293.97,294.55,4530.0,292.0409,292.6657,291.545,292.1202,4530.0
2024-07-02 09:55:00,294.41,294.5,293.75,293.75,103559.0,291.9814,292.0706,291.3268,291.3268,103559.0
2024-07-02 10:00:00,293.67,294.47,293.67,294.26,4357.0,291.2475,292.0409,291.2475,291.8326,4357.0
2024-07-02 10:05:00,294.17,294.6,294.17,294.35,2193.0,291.7434,292.1698,291.7434,291.9219,2193.0
2024-07-02 10:10:00,294.34,294.72,294.16,294.38,5067.0,291.912,292.2888,291.7335,291.9516,5067.0
2024-07-02 10:15:00,294.2,294.66,294.02,294.63,2736.0,291.7731,292.2293,291.5946,292.1996,2736.0
2024-07-02 10:20:00,294.57,294.64,294.29,294.56,5782.0,292.1401,292.2095,291.8624,292.1302,5782.0
2024-07-02 10:25:00,294.42,294.72,294.35,294.46,5235.0,291.9913,292.2888,291.9219,292.031,5235.0
2024-07-02 10:30:00,294.48,294.84,294.42,294.84,4184.0,292.0508,292.4078,291.9913,292.4078,4184.0
2024-07-02 10:35:00,294.86,295.23,294.66,295.17,6214.0,292.4277,292.7946,292.2293,292.7351,6214.0
2024-07-02 10:40:00,295.02,295.06,294.81,294.81,2508.0,292.5864,292.626,292.3781,292.3781,2508.0
2024-07-02 10:45:00,294.88,295.37,294.88,295.3,6046.0,292.4475,292.9335,292.4475,292.864,6046.0
2024-07-02 10:50:00,295.19,295.38,294.67,294.73,2943.0,292.755,292.9434,292.2392,292.2988,2943.0
2024-07-02 10:55:00,294.67,294.67,294.11,294.24,10513.0,292.2392,292.2392,291.6839,291.8128,10513.0
2024-07-02 11:00:00,294.25,294.6,294.19,294.31,4611.0,291.8227,292.1698,291.7632,291.8822,4611.0
2024-07-02 11:05:00,294.29,294.57,294.29,294.42,4306.0,291.8624,292.1401,291.8624,291.9913,4306.0
2024-07-02 11:10:00,294.41,294.6,294.39,294.4,5713.0,291.9814,292.1698,291.9616,291.9715,5713.0
2024-07-02 11:15:00,294.41,294.42,294.08,294.3,3193.0,291.9814,291.9913,291.6541,291.8723,3193.0
2024-07-02 11:20:00,294.3,294.32,294.05,294.32,4083.0,291.8723,291.8921,291.6244,291.8921,4083.0
2024-07-02 11:25:00,294.46,294.46,294.12,294.13,2676.0,292.031,292.031,291.6938,291.7037,2676.0
2024-07-02 11:30:00,294.07,294.44,293.86,293.95,18695.0,291.6442,292.0111,291.4359,291.5252,18695.0
2024-07-02 11:35:00,293.97,294.18,293.96,294.14,4595.0,291.545,291.7533,291.5351,291.7136,4595.0
2024-07-02 11:40:00,294.16,294.28,294.03,294.05,5243.0,291.7335,291.8525,291.6045,291.6244,5243.0
2024-07-02 11:45:00,294.1,294.46,294.05,294.36,3029.0,291.6739,292.031,291.6244,291.9318,3029.0
2024-07-02 11:50:00,294.38,294.39,293.86,293.86,8101.0,291.9516,291.9616,291.4359,291.4359,8101.0
2024-07-02 11:55:00,293.88,294.09,293.7,293.7,131047.0,291.4558,291.664,291.2772,291.2772,131047.0
2024-07-02 12:00:00,293.44,293.56,293.29,293.46,3353.0,291.0194,291.1384,290.8706,291.0392,3353.0
2024-07-02 12:05:00,293.36,293.67,293.36,293.66,4353.0,290.9401,291.2475,290.9401,291.2376,4353.0
2024-07-02 12:10:00,293.59,294.06,293.59,293.77,8102.0,291.1682,291.6343,291.1682,291.3467,8102.0
2024-07-02 12:15:00,293.67,293.67,293.35,293.58,3786.0,291.2475,291.2475,290.9301,291.1582,3786.0
2024-07-02 12:20:00,293.56,293.8,293.56,293.7,1521.0,291.1384,291.3764,291.1384,291.2772,1521.0
2024-07-02 12:25:00,293.68,293.68,293.56,293.67,900.0,291.2574,291.2574,291.1384,291.2475,900.0
2024-07-02 12:30:00,293.58,293.88,293.58,293.65,3500.0,291.1582,291.4558,291.1582,291.2277,3500.0
2024-07-02 12:35:00,293.65,293.78,293.58,293.58,2713.0,291.2277,291.3566,291.1582,291.1582,2713.0
2024-07-02 12:40:00,293.57,293.63,293.36,293.36,2398.0,291.1483,291.2078,290.9401,290.9401,2398.0
2024-07-02 12:45:00,293.3,293.31,292.9,293.0,9660.0,290.8805,290.8905,290.4838,290.583,9660.0
2024-07-02 12:50:00,293.15,293.15,292.74,292.74,5897.0,290.7318,290.7318,290.3252,290.3252,5897.0
2024-07-02 12:55:00,292.68,292.75,292.53,292.6,3601.0,290.2657,290.3351,290.1169,290.1863,3601.0
2024-07-02 13:00:00,292.6,292.86,292.51,292.86,4810.0,290.1863,290.4442,290.0971,290.4442,4810.0
2024-07-02 13:05:00,292.81,292.92,292.78,292.92,1503.0,290.3946,290.5037,290.3648,290.5037,1503.0
2024-07-02 13:10:00,292.93,293.11,292.72,293.11,3310.0,290.5136,290.6921,290.3053,290.6921,3310.0
2024-07-02 13:15:00,293.01,293.34,292.92,293.33,3955.0,290.5929,290.9202,290.5037,290.9103,3955.0
2024-07-02 13:20:00,293.21,293.41,293.17,293.23,5335.0,290.7913,290.9896,290.7516,290.8111,5335.0
2024-07-02 13:25:00,293.21,293.32,292.93,292.93,3741.0,290.7913,290.9004,290.5136,290.5136,3741.0
2024-07-02 13:30:00,292.86,292.93,292.76,292.8,3895.0,290.4442,290.5136,290.345,290.3847,3895.0
2024-07-02 13:35:00,292.81,292.89,292.57,292.89,6813.0,290.3946,290.4739,290.1566,290.4739,6813.0
2024-07-02 13:40:00,292.89,292.89,292.55,292.55,4185.0,290.4739,290.4739,290.1367,290.1367,4185.0
2024-07-02 13:45:00,292.58,292.68,292.54,292.64,6297.0,290.1665,290.2657,290.1268,290.226,6297.0
2024-07-02 13:50:00,292.64,292.82,292.6,292.65,7994.0,290.226,290.4045,290.1863,290.2359,7994.0
2024-07-02 13:55:00,292.65,292.72,292.33,292.65,10712.0,290.2359,290.3053,289.9185,290.2359,10712.0
2024-07-02 14:00:00,292.7,292.79,292.58,292.67,8888.0,290.2855,290.3748,290.1665,290.2557,8888.0
2024-07-02 14:05:00,292.69,292.74,292.59,292.64,3307.0,290.2756,290.3252,290.1764,290.226,3307.0
2024-07-02 14:10:00,292.69,292.78,292.64,292.65,7942.0,290.2756,290.3648,290.226,290.2359,7942.0
2024-07-02 14:15:00,292.75,292.77,292.6,292.61,6297.0,290.3351,290.3549,290.1863,290.1962,6297.0
2024-07-02 14:20:00,292.61,293.07,292.58,293.07,10366.0,290.1962,290.6524,290.1665,290.6524,10366.0
2024-07-02 14:25:00,293.08,293.43,292.96,293.3,5528.0,290.6624,291.0095,290.5434,290.8805,5528.0
2024-07-02 14:30:00,293.3,293.54,293.03,293.09,4171.0,290.8805,291.1186,290.6128,290.6723,4171.0
2024-07-02 14:35:00,293.02,293.05,292.93,293.05,1623.0,290.6029,290.6326,290.5136,290.6326,1623.0
2024-07-02 14:40:00,293.03,293.12,292.99,293.0,4713.0,290.6128,290.702,290.5731,290.583,4713.0
2024-07-02 14:45:00,292.98,293.3,292.98,293.24,9733.0,290.5632,290.8805,290.5632,290.821,9733.0
2024-07-02 14:50:00,293.32,293.43,293.24,293.31,6259.0,290.9004,291.0095,290.821,290.8905,6259.0
2024-07-02 14:55:00,293.32,293.35,293.21,293.24,7261.0,290.9004,290.9301,290.7913,290.821,7261.0
2024-07-02 15:00:00,293.21,293.28,293.06,293.25,4281.0,290.7913,290.8607,290.6425,290.831,4281.0
2024-07-02 15:05:00,293.3,293.31,293.2,293.23,2400.0,290.8805,290.8905,290.7814,290.8111,2400.0
2024-07-02 15:10:00,293.21,293.41,293.17,293.37,4426.0,290.7913,290.9896,290.7516,290.95,4426.0
2024-07-02 15:15:00,293.38,293.41,293.15,293.41,4021.0,290.9599,290.9896,290.7318,290.9896,4021.0
2024-07-02 15:20:00,293.41,293.65,293.41,293.6,5701.0,290.9896,291.2277,290.9896,291.1781,5701.0
2024-07-02 15:25:00,293.61,293.79,293.29,293.76,21506.0,291.188,291.3665,290.8706,291.3368,21506.0
2024-07-02 15:30:00,293.71,293.79,293.53,293.69,12531.0,291.2872,291.3665,291.1086,291.2673,12531.0
2024-07-02 15:35:00,293.69,293.9,293.49,293.57,13103.0,291.2673,291.4756,291.069,291.1483,13103.0
2024-07-02 15:40:00,293.61,293.84,293.58,293.69,20433.0,291.188,291.4161,291.1582,291.2673,20433.0
2024-07-02 15:45:00,293.69,293.93,293.69,293.79,27321.0,291.2673,291.5053,291.2673,291.3665,27321.0
2024-07-02 15:50:00,293.73,294.2,293.62,294.01,52503.0,291.307,291.7731,291.1979,291.5847,52503.0
2024-07-02 15:55:00,294.04,294.71,293.98,294.67,170935.0,291.6144,292.2789,291.5549,292.2392,170935.0
2024-07-03 09:30:00,294.65,295.24,293.56,294.77,14185.0,292.2194,292.8045,291.1384,292.3384,14185.0
2024-07-03 09:35:00,294.77,295.28,294.37,294.98,22028.0,292.3384,292.8442,291.9417,292.5467,22028.0
2024-07-03 09:40:00,295.16,295.2,294.41,294.71,15364.0,292.7252,292.7649,291.9814,292.2789,15364.0
2024-07-03 09:45:00,294.85,295.27,294.61,294.61,9177.0,292.4178,292.8343,292.1797,292.1797,9177.0
2024-07-03 09:50:00,294.62,294.76,294.45,294.76,2231.0,292.1897,292.3285,292.0211,292.3285,2231.0
2024-07-03 09:55:00,294.77,295.12,294.61,294.76,7309.0,292.3384,292.6855,292.1797,292.3285,7309.0
2024-07-03 10:00:00,294.98,294.99,294.38,294.45,18759.0,292.5467,292.5566,291.9516,292.0211,18759.0
2024-07-03 10:05:00,294.51,295.18,294.51,294.62,7945.0,292.0806,292.745,292.0806,292.1897,7945.0
2024-07-03 10:10:00,294.71,295.01,294.6,294.88,5335.0,292.2789,292.5764,292.1698,292.4475,5335.0
2024-07-03 10:15:00,294.89,295.12,294.73,294.75,6009.0,292.4574,292.6855,292.2988,292.3186,6009.0
2024-07-03 10:20:00,294.79,295.05,294.56,294.85,19361.0,292.3583,292.6161,292.1302,292.4178,19361.0
2024-07-03 10:25:00,294.85,295.07,294.8,294.89,8474.0,292.4178,292.6359,292.3682,292.4574,8474.0
2024-07-03 10:30:00,294.81,295.05,294.72,294.73,12944.0,292.3781,292.6161,292.2888,292.2988,12944.0
2024-07-03 10:35:00,294.6,294.83,294.3,294.66,5544.0,292.1698,292.3979,291.8723,292.2293,5544.0
2024-07-03 10:40:00,294.55,294.65,294.19,294.4,4998.0,292.1202,292.2194,291.7632,291.9715,4998.0
2024-07-03 10:45:00,294.46,295.0,294.23,294.98,16085.0,292.031,292.5665,291.8029,292.5467,16085.0
2024-07-03 10:50:00,294.98,295.04,294.47,294.49,10250.0,292.5467,292.6062,292.0409,292.0607,10250.0
2024-07-03 10:55:00,294.56,294.61,294.41,294.49,24842.0,292.1302,292.1797,291.9814,292.0607,24842.0
2024-07-03 11:00:00,294.43,295.06,294.42,294.97,7394.0,292.0012,292.626,291.9913,292.5368,7394.0
2024-07-03 11:05:00,295.02,295.02,294.71,294.76,6061.0,292.5864,292.5864,292.2789,292.3285,6061.0
2024-07-03 11:10:00,294.65,294.72,294.5,294.59,4789.0,292.2194,292.2888,292.0706,292.1599,4789.0
2024-07-03 11:15:00,294.59,294.76,294.4,294.51,10178.0,292.1599,292.3285,291.9715,292.0806,10178.0
2024-07-03 11:20:00,294.5,294.59,294.2,294.4,24317.0,292.0706,292.1599,291.7731,291.9715,24317.0
2024-07-03 11:25:00,294.41,294.8,294.36,294.73,21943.0,291.9814,292.3682,291.9318,292.2988,21943.0
2024-07-03 11:30:00,294.74,294.98,294.69,294.8,13060.0,292.3087,292.5467,292.2591,292.3682,13060.0
2024-07-03 11:35:00,294.77,294.91,294.7,294.84,14012.0,292.3384,292.4773,292.269,292.4078,14012.0
2024-07-03 11:40:00,294.84,294.84,294.41,294.56,14629.0,292.4078,292.4078,291.9814,292.1302,14629.0
2024-07-03 11:45:00,294.56,294.9,294.49,294.81,9107.0,292.1302,292.4673,292.0607,292.3781,9107.0
2024-07-03 11:50:00,294.88,294.9,294.49,294.64,10255.0,292.4475,292.4673,292.0607,292.2095,10255.0
2024-07-03 11:55:00,294.69,294.69,294.44,294.58,4188.0,292.2591,292.2591,292.0111,292.15,4188.0
2024-07-03 12:00:00,294.59,294.64,294.45,294.63,2447.0,292.1599,292.2095,292.0211,292.1996,2447.0
2024-07-03 12:05:00,294.59,294.87,294.57,294.87,3053.0,292.1599,292.4376,292.1401,292.4376,3053.0
2024-07-03 12:10:00,294.91,294.99,294.73,294.9,3650.0,292.4773,292.5566,292.2988,292.4673,3650.0
2024-07-03 12:15:00,294.91,294.96,294.85,294.92,8447.0,292.4773,292.5269,292.4178,292.4872,8447.0
2024-07-03 12:20:00,294.92,295.0,294.71,294.84,8172.0,292.4872,292.5665,292.2789,292.4078,8172.0
2024-07-03 12:25:00,294.86,295.0,294.7,295.0,7465.0,292.4277,292.5665,292.269,292.5665,7465.0
2024-07-03 12:30:00,294.94,295.05,294.82,295.02,8848.0,292.507,292.6161,292.388,292.5864,8848.0
2024-07-03 12:35:00,295.02,295.03,294.87,294.89,50644.0,292.5864,292.5963,292.4376,292.4574,50644.0
2024-07-03 12:40:00,294.88,295.56,294.83,295.49,14797.0,292.4475,293.1219,292.3979,293.0525,14797.0
2024-07-03 12:45:00,295.59,295.82,295.38,295.5,32346.0,293.1517,293.3798,292.9434,293.0624,32346.0
2024-07-03 12:50:00,295.5,297.46,295.48,297.3,36887.0,293.0624,295.0062,293.0426,294.8476,36887.0
2024-07-03 12:55:00,297.17,297.69,296.88,297.13,46515.0,294.7186,295.2343,294.431,294.679,46515.0
2024-07-05 09:30:00,296.76,296.76,295.52,296.17,10960.0,294.312,294.312,293.0822,293.7269,10960.0
2024-07-05 09:35:00,296.34,296.76,295.48,295.5,4020.0,293.8955,294.312,293.0426,293.0624,4020.0
2024-07-05 09:40:00,295.7,296.03,295.34,295.63,4717.0,293.2607,293.588,292.9037,293.1913,4717.0
2024-07-05 09:45:00,295.38,296.2,295.3,295.45,5988.0,292.9434,293.7566,292.864,293.0128,5988.0
2024-07-05 09:50:00,295.38,296.18,295.38,295.94,8229.0,292.9434,293.7368,292.9434,293.4988,8229.0
2024-07-05 09:55:00,295.9,296.74,295.74,296.72,7040.0,293.4591,294.2922,293.3004,294.2723,7040.0
2024-07-05 10:00:00,296.61,296.61,295.6,295.96,33072.0,294.1632,294.1632,293.1616,293.5186,33072.0
2024-07-05 10:05:00,296.07,296.07,295.22,295.91,23879.0,293.6277,293.6277,292.7847,293.469,23879.0
2024-07-05 10:10:00,295.81,296.13,295.48,296.12,3760.0,293.3698,293.6872,293.0426,293.6773,3760.0
2024-07-05 10:15:00,295.9,296.18,295.84,296.01,10057.0,293.4591,293.7368,293.3996,293.5682,10057.0
2024-07-05 10:20:00,296.07,296.18,295.95,295.96,2516.0,293.6277,293.7368,293.5087,293.5186,2516.0
2024-07-05 10:25:00,295.93,296.1,295.85,295.92,25961.0,293.4889,293.6574,293.4095,293.4789,25961.0
2024-07-05 10:30:00,295.77,296.24,295.77,295.81,5753.0,293.3302,293.7963,293.3302,293.3698,5753.0
2024-07-05 10:35:00,295.75,295.8,295.19,295.27,4405.0,293.3103,293.3599,292.755,292.8343,4405.0
2024-07-05 10:40:00,295.31,295.84,295.31,295.82,4301.0,292.874,293.3996,292.874,293.3798,4301.0
2024-07-05 10:45:00,295.76,295.76,295.35,295.47,4887.0,293.3203,293.3203,292.9136,293.0326,4887.0
2024-07-05 10:50:00,295.48,295.66,295.38,295.38,4078.0,293.0426,293.2211,292.9434,292.9434,4078.0
2024-07-05 10:55:00,295.47,295.47,294.99,295.12,4415.0,293.0326,293.0326,292.5566,292.6855,4415.0
2024-07-05 11:00:00,295.12,295.28,294.99,295.28,12877.0,292.6855,292.8442,292.5566,292.8442,12877.0
2024-07-05 11:05:00,295.48,295.76,295.38,295.45,4913.0,293.0426,293.3203,292.9434,293.0128,4913.0
2024-07-05 11:10:00,295.47,295.51,295.12,295.12,5639.0,293.0326,293.0723,292.6855,292.6855,5639.0
2024-07-05 11:15:00,294.98,295.2,294.87,295.03,15152.0,292.5467,292.7649,292.4376,292.5963,15152.0
2024-07-05 11:20:00,295.03,295.04,294.62,294.95,12947.0,292.5963,292.6062,292.1897,292.5169,12947.0
2024-07-05 11:25:00,294.97,295.21,294.65,294.74,4687.0,292.5368,292.7748,292.2194,292.3087,4687.0
2024-07-05 11:30:00,294.74,294.79,294.34,294.47,4655.0,292.3087,292.3583,291.912,292.0409,4655.0
2024-07-05 11:35:00,294.41,294.84,294.4,294.73,4083.0,291.9814,292.4078,291.9715,292.2988,4083.0
2024-07-05 11:40:00,294.72,294.9,294.48,294.87,7309.0,292.2888,292.4673,292.0508,292.4376,7309.0
2024-07-05 11:45:00,294.78,295.24,294.69,295.03,5323.0,292.3483,292.8045,292.2591,292.5963,5323.0
2024-07-05 11:50:00,295.07,295.08,294.75,294.75,1001.0,292.6359,292.6459,292.3186,292.3186,1001.0
2024-07-05 11:55:00,294.81,294.83,294.42,294.47,4417.0,292.3781,292.3979,291.9913,292.0409,4417.0
2024-07-05 12:00:00,294.32,294.79,294.32,294.62,5861.0,291.8921,292.3583,291.8921,292.1897,5861.0
2024-07-05 12:05:00,294.63,294.9,294.58,294.9,4774.0,292.1996,292.4673,292.15,292.4673,4774.0
2024-07-05 12:10:00,294.83,294.99,294.82,294.89,1510.0,292.3979,292.5566,292.388,292.4574,1510.0
2024-07-05 12:15:00,294.89,295.01,294.66,294.94,4512.0,292.4574,292.5764,292.2293,292.507,4512.0
2024-07-05 12:20:00,294.97,295.17,294.91,295.0,13566.0,292.5368,292.7351,292.4773,292.5665,13566.0
2024-07-05 12:25:00,295.18,295.18,294.57,294.74,6424.0,292.745,292.745,292.1401,292.3087,6424.0
2024-07-05 12:30:00,294.73,294.92,294.64,294.81,3462.0,292.2988,292.4872,292.2095,292.3781,3462.0
2024-07-05 12:35:00,294.87,295.13,294.87,295.11,4050.0,292.4376,292.6955,292.4376,292.6756,4050.0
2024-07-05 12:40:00,295.14,295.14,294.95,294.97,1560.0,292.7054,292.7054,292.5169,292.5368,1560.0
2024-07-05 12:45:00,294.88,295.16,294.83,295.13,5364.0,292.4475,292.7252,292.3979,292.6955,5364.0
2024-07-05 12:50:00,295.14,295.26,295.14,295.19,1934.0,292.7054,292.8244,292.7054,292.755,1934.0
2024-07-05 12:55:00,295.21,295.25,295.18,295.25,1798.0,292.7748,292.8145,292.745,292.8145,1798.0
2024-07-05 13:00:00,295.25,295.25,294.94,295.0,1800.0,292.8145,292.8145,292.507,292.5665,1800.0
2024-07-05 13:05:00,295.05,295.16,295.04,295.08,4282.0,292.6161,292.7252,292.6062,292.6459,4282.0
2024-07-05 13:10:00,295.14,295.15,294.92,294.98,6422.0,292.7054,292.7153,292.4872,292.5467,6422.0
2024-07-05 13:15:00,295.03,295.09,295.0,295.05,2389.0,292.5963,292.6558,292.5665,292.6161,2389.0
2024-07-05 13:20:00,295.1,295.18,295.08,295.14,4097.0,292.6657,292.745,292.6459,292.7054,4097.0
2024-07-05 13:25:00,295.14,295.15,295.0,295.03,3624.0,292.7054,292.7153,292.5665,292.5963,3624.0
2024-07-05 13:30:00,295.03,295.12,294.95,295.07,4958.0,292.5963,292.6855,292.5169,292.6359,4958.0
2024-07-05 13:35:00,295.12,295.44,295.12,295.44,4560.0,292.6855,293.0029,292.6855,293.0029,4560.0
2024-07-05 13:40:00,295.44,295.51,295.19,295.29,4023.0,293.0029,293.0723,292.755,292.8541,4023.0
2024-07-05 13:45:00,295.33,295.42,295.31,295.33,3342.0,292.8938,292.9831,292.874,292.8938,3342.0
2024-07-05 13:50:00,295.33,295.53,295.33,295.46,5453.0,292.8938,293.0922,292.8938,293.0227,5453.0
2024-07-05 13:55:00,295.42,295.47,295.36,295.38,1697.0,292.9831,293.0326,292.9236,292.9434,1697.0
2024-07-05 14:00:00,295.35,295.38,295.1,295.11,2751.0,292.9136,292.9434,292.6657,292.6756,2751.0
2024-07-05 14:05:00,295.16,295.24,295.04,295.04,4771.0,292.7252,292.8045,292.6062,292.6062,4771.0
2024-07-05 14:10:00,295.0,295.21,295.0,295.21,2692.0,292.5665,292.7748,292.5665,292.7748,2692.0
2024-07-05 14:15:00,295.24,295.28,295.2,295.28,6159.0,292.8045,292.8442,292.7649,292.8442,6159.0
2024-07-05 14:20:00,295.25,295.59,295.24,295.59,4639.0,292.8145,293.1517,292.8045,293.1517,4639.0
2024-07-05 14:25:00,295.55,295.72,295.53,295.53,1636.0,293.112,293.2806,293.0922,293.0922,1636.0
2024-07-05 14:30:00,295.53,295.55,295.33,295.41,4475.0,293.0922,293.112,292.8938,292.9731,4475.0
2024-07-05 14:35:00,295.41,295.41,295.22,295.25,2520.0,292.9731,292.9731,292.7847,292.8145,2520.0
2024-07-05 14:40:00,295.25,295.46,295.21,295.35,4344.0,292.8145,293.0227,292.7748,292.9136,4344.0
2024-07-05 14:45:00,295.41,295.58,295.35,295.58,1712.0,292.9731,293.1417,292.9136,293.1417,1712.0
2024-07-05 14:50:00,295.47,295.55,295.37,295.38,1400.0,293.0326,293.112,292.9335,292.9434,1400.0
2024-07-05 14:55:00,295.24,295.38,295.19,295.34,6410.0,292.8045,292.9434,292.755,292.9037,6410.0
2024-07-05 15:00:00,295.34,295.4,295.21,295.34,3434.0,292.9037,292.9632,292.7748,292.9037,3434.0
2024-07-05 15:05:00,295.32,295.4,295.19,295.28,2810.0,292.8839,292.9632,292.755,292.8442,2810.0
2024-07-05 15:10:00,295.32,295.41,295.26,295.41,5968.0,292.8839,292.9731,292.8244,292.9731,5968.0
2024-07-05 15:15:00,295.38,295.41,295.24,295.35,7502.0,292.9434,292.9731,292.8045,292.9136,7502.0
2024-07-05 15:20:00,295.36,295.6,295.35,295.52,4942.0,292.9236,293.1616,292.9136,293.0822,4942.0
2024-07-05 15:25:00,295.53,295.53,295.35,295.36,2930.0,293.0922,293.0922,292.9136,292.9236,2930.0
2024-07-05 15:30:00,295.36,295.42,295.28,295.37,20844.0,292.9236,292.9831,292.8442,292.9335,20844.0
2024-07-05 15:35:00,295.37,295.59,295.34,295.55,4375.0,292.9335,293.1517,292.9037,293.112,4375.0
2024-07-05 15:40:00,295.56,295.63,295.49,295.59,9437.0,293.1219,293.1913,293.0525,293.1517,9437.0
2024-07-05 15:45:00,295.58,295.64,295.45,295.55,17401.0,293.1417,293.2012,293.0128,293.112,17401.0
2024-07-05 15:50:00,295.58,296.14,295.57,295.91,20520.0,293.1417,293.6971,293.1318,293.469,20520.0
2024-07-05 15:55:00,295.9,295.99,295.54,295.69,62247.0,293.4591,293.5484,293.1021,293.2508,62247.0
2024-07-08 09:30:00,296.42,298.69,296.4,298.69,20406.0,293.9748,296.2261,293.955,296.2261,20406.0
2024-07-08 09:35:00,298.45,298.94,297.93,298.65,28987.0,295.9881,296.474,295.4724,296.1864,28987.0
2024-07-08 09:40:00,298.9,298.9,298.42,298.69,49884.0,296.4344,296.4344,295.9583,296.2261,49884.0
2024-07-08 09:45:00,298.33,298.65,297.94,298.07,6413.0,295.8691,296.1864,295.4823,295.6112,6413.0
2024-07-08 09:50:00,298.07,298.46,297.91,298.31,4759.0,295.6112,295.998,295.4525,295.8492,4759.0
2024-07-08 09:55:00,298.46,298.84,298.28,298.63,1351.0,295.998,296.3748,295.8195,296.1666,1351.0
2024-07-08 10:00:00,298.97,299.26,298.72,299.16,3673.0,296.5038,296.7914,296.2558,296.6922,3673.0
2024-07-08 10:05:00,299.16,299.65,299.07,299.38,7201.0,296.6922,297.1782,296.6029,296.9104,7201.0
2024-07-08 10:10:00,299.34,299.9,299.19,299.9,7767.0,296.8707,297.4261,296.722,297.4261,7767.0
2024-07-08 10:15:00,299.81,299.98,299.11,299.35,6664.0,297.3368,297.5054,296.6426,296.8806,6664.0
2024-07-08 10:20:00,299.21,299.24,298.49,299.06,8778.0,296.7418,296.7715,296.0277,296.593,8778.0
2024-07-08 10:25:00,298.76,298.96,298.5,298.92,3699.0,296.2955,296.4939,296.0377,296.4542,3699.0
2024-07-08 10:30:00,298.88,299.16,298.48,298.99,14000.0,296.4145,296.6922,296.0178,296.5236,14000.0
2024-07-08 10:35:00,299.1,299.1,298.5,298.56,5934.0,296.6327,296.6327,296.0377,296.0972,5934.0
2024-07-08 10:40:00,298.5,298.63,297.92,298.02,22555.0,296.0377,296.1666,295.4624,295.5616,22555.0
2024-07-08 10:45:00,298.0,298.38,297.81,298.38,10543.0,295.5418,295.9186,295.3533,295.9186,10543.0
2024-07-08 10:50:00,298.38,298.87,298.24,298.43,36854.0,295.9186,296.4046,295.7798,295.9682,36854.0
2024-07-08 10:55:00,298.44,299.0,298.4,298.72,17471.0,295.9781,296.5335,295.9385,296.2558,17471.0
2024-07-08 11:00:00,298.8,298.84,298.26,298.26,11184.0,296.3352,296.3748,295.7996,295.7996,11184.0
2024-07-08 11:05:00,298.19,298.21,298.02,298.09,3702.0,295.7302,295.75,295.5616,295.631,3702.0
2024-07-08 11:10:00,298.02,298.15,298.0,298.06,3443.0,295.5616,295.6905,295.5418,295.6013,3443.0
2024-07-08 11:15:00,298.06,298.53,298.04,298.18,18639.0,295.6013,296.0674,295.5814,295.7203,18639.0
2024-07-08 11:20:00,298.17,298.18,297.88,298.11,7430.0,295.7104,295.7203,295.4228,295.6509,7430.0
2024-07-08 11:25:00,298.11,298.37,297.99,298.3,6165.0,295.6509,295.9087,295.5319,295.8393,6165.0
2024-07-08 11:30:00,298.26,298.3,297.88,297.88,5916.0,295.7996,295.8393,295.4228,295.4228,5916.0
2024-07-08 11:35:00,297.84,297.84,297.5,297.62,3843.0,295.3831,295.3831,295.0459,295.1649,3843.0
2024-07-08 11:40:00,297.53,297.78,297.45,297.65,7278.0,295.0757,295.3236,294.9963,295.1947,7278.0
2024-07-08 11:45:00,297.65,297.9,297.54,297.64,6390.0,295.1947,295.4426,295.0856,295.1847,6390.0
2024-07-08 11:50:00,297.72,297.72,297.45,297.5,21173.0,295.2641,295.2641,294.9963,295.0459,21173.0
2024-07-08 11:55:00,297.62,297.85,297.42,297.83,10525.0,295.1649,295.393,294.9666,295.3732,10525.0
2024-07-08 12:00:00,297.88,297.89,297.48,297.52,8215.0,295.4228,295.4327,295.0261,295.0657,8215.0
2024-07-08 12:05:00,297.61,297.84,297.61,297.84,3731.0,295.155,295.3831,295.155,295.3831,3731.0
2024-07-08 12:10:00,297.85,298.15,297.64,298.09,3962.0,295.393,295.6905,295.1847,295.631,3962.0
2024-07-08 12:15:00,298.02,298.22,298.02,298.22,4042.0,295.5616,295.76,295.5616,295.76,4042.0
2024-07-08 12:20:00,298.19,298.51,298.12,298.35,7000.0,295.7302,296.0476,295.6608,295.8889,7000.0
2024-07-08 12:25:00,298.39,298.49,298.34,298.44,2957.0,295.9286,296.0277,295.879,295.9781,2957.0
2024-07-08 12:30:00,298.44,298.45,298.36,298.4,2556.0,295.9781,295.9881,295.8988,295.9385,2556.0
2024-07-08 12:35:00,298.35,298.46,298.32,298.46,1823.0,295.8889,295.998,295.8591,295.998,1823.0
2024-07-08 12:40:00,298.48,298.78,298.48,298.63,5011.0,296.0178,296.3153,296.0178,296.1666,5011.0
2024-07-08 12:45:00,298.53,298.92,298.52,298.81,11284.0,296.0674,296.4542,296.0575,296.3451,11284.0
2024-07-08 12:50:00,298.83,298.89,298.73,298.87,3794.0,296.3649,296.4244,296.2658,296.4046,3794.0
2024-07-08 12:55:00,298.87,298.95,298.76,298.81,3458.0,296.4046,296.4839,296.2955,296.3451,3458.0
2024-07-08 13:00:00,298.78,298.85,298.67,298.76,2919.0,296.3153,296.3848,296.2062,296.2955,2919.0
2024-07-08 13:05:00,298.75,299.08,298.75,299.07,2225.0,296.2856,296.6129,296.2856,296.6029,2225.0
2024-07-08 13:10:00,299.05,299.29,299.01,299.29,5584.0,296.5831,296.8211,296.5434,296.8211,5584.0
2024-07-08 13:15:00,299.29,299.36,299.07,299.36,2870.0,296.8211,296.8906,296.6029,296.8906,2870.0
2024-07-08 13:20:00,299.35,299.54,299.34,299.54,1756.0,296.8806,297.0691,296.8707,297.0691,1756.0
2024-07-08 13:25:00,299.52,299.52,299.28,299.28,2020.0,297.0492,297.0492,296.8112,296.8112,2020.0
2024-07-08 13:30:00,299.27,299.71,299.27,299.65,2191.0,296.8013,297.2377,296.8013,297.1782,2191.0
2024-07-08 13:35:00,299.65,299.8,299.64,299.74,2167.0,297.1782,297.3269,297.1682,297.2674,2167.0
2024-07-08 13:40:00,299.73,299.74,299.63,299.64,2641.0,297.2575,297.2674,297.1583,297.1682,2641.0
2024-07-08 13:45:00,299.64,299.64,299.48,299.55,4758.0,297.1682,297.1682,297.0096,297.079,4758.0
2024-07-08 13:50:00,299.53,299.55,299.34,299.49,6375.0,297.0592,297.079,296.8707,297.0195,6375.0
2024-07-08 13:55:00,299.44,299.61,299.41,299.52,4675.0,296.9699,297.1385,296.9401,297.0492,4675.0
2024-07-08 14:00:00,299.5,299.52,299.3,299.32,2694.0,297.0294,297.0492,296.8311,296.8509,2694.0
2024-07-08 14:05:00,299.32,299.52,299.29,299.45,4649.0,296.8509,297.0492,296.8211,296.9798,4649.0
2024-07-08 14:10:00,299.5,299.51,299.42,299.43,2113.0,297.0294,297.0393,296.9501,296.96,2113.0
2024-07-08 14:15:00,299.47,299.56,299.47,299.52,4158.0,296.9996,297.0889,296.9996,297.0492,4158.0
2024-07-08 14:20:00,299.48,299.9,299.45,299.82,10005.0,297.0096,297.4261,296.9798,297.3468,10005.0
2024-07-08 14:25:00,299.85,300.24,299.81,300.03,8790.0,297.3765,297.7633,297.3368,297.555,8790.0
2024-07-08 14:30:00,300.06,300.06,299.84,299.86,5389.0,297.5848,297.5848,297.3666,297.3864,5389.0
2024-07-08 14:35:00,299.85,299.85,299.63,299.64,7426.0,297.3765,297.3765,297.1583,297.1682,7426.0
2024-07-08 14:40:00,299.58,299.6,299.3,299.3,3326.0,297.1087,297.1286,296.8311,296.8311,3326.0
2024-07-08 14:45:00,299.35,299.58,299.16,299.56,6182.0,296.8806,297.1087,296.6922,297.0889,6182.0
2024-07-08 14:50:00,299.55,299.57,299.47,299.53,4023.0,297.079,297.0988,296.9996,297.0592,4023.0
2024-07-08 14:55:00,299.53,299.6,299.34,299.36,4699.0,297.0592,297.1286,296.8707,296.8906,4699.0
2024-07-08 15:00:00,299.34,299.64,299.34,299.5,5913.0,296.8707,297.1682,296.8707,297.0294,5913.0
2024-07-08 15:05:00,299.53,299.56,299.32,299.32,4332.0,297.0592,297.0889,296.8509,296.8509,4332.0
2024-07-08 15:10:00,299.39,299.57,299.37,299.51,3386.0,296.9203,297.0988,296.9005,297.0393,3386.0
2024-07-08 15:15:00,299.47,299.47,299.16,299.17,6088.0,296.9996,296.9996,296.6922,296.7021,6088.0
2024-07-08 15:20:00,299.08,299.19,298.8,298.97,19869.0,296.6129,296.722,296.3352,296.5038,19869.0
2024-07-08 15:25:00,299.0,299.43,298.83,299.02,15325.0,296.5335,296.96,296.3649,296.5534,15325.0
2024-07-08 15:30:00,298.92,299.02,298.66,298.9,7990.0,296.4542,296.5534,296.1963,296.4344,7990.0
2024-07-08 15:35:00,298.89,298.98,298.79,298.88,11901.0,296.4244,296.5137,296.3253,296.4145,11901.0
2024-07-08 15:40:00,298.88,299.47,298.87,299.47,16374.0,296.4145,296.9996,296.4046,296.9996,16374.0
2024-07-08 15:45:00,299.47,299.47,299.1,299.19,20997.0,296.9996,296.9996,296.6327,296.722,20997.0
2024-07-08 15:50:00,299.21,299.79,298.95,299.73,63081.0,296.7418,297.317,296.4839,297.2575,63081.0
2024-07-08 15:55:00,299.75,300.46,299.75,300.31,106528.0,297.2773,297.9815,297.2773,297.8327,106528.0
2024-07-09 09:30:00,300.08,300.08,298.8,298.88,9688.0,297.6046,297.6046,296.3352,296.4145,9688.0
2024-07-09 09:35:00,299.23,299.9,298.82,299.78,8022.0,296.7616,297.4261,296.355,297.3071,8022.0
2024-07-09 09:40:00,299.53,299.93,299.4,299.77,2681.0,297.0592,297.4559,296.9302,297.2972,2681.0
2024-07-09 09:45:00,299.41,299.66,299.03,299.41,9461.0,296.9401,297.1881,296.5633,296.9401,9461.0
2024-07-09 09:50:00,299.21,299.43,299.0,299.43,3147.0,296.7418,296.96,296.5335,296.96,3147.0
2024-07-09 09:55:00,299.26,299.77,298.98,298.98,4972.0,296.7914,297.2972,296.5137,296.5137,4972.0
2024-07-09 10:00:00,299.06,299.29,298.66,298.66,4056.0,296.593,296.8211,296.1963,296.1963,4056.0
2024-07-09 10:05:00,298.57,298.93,298.55,298.93,2983.0,296.1071,296.4641,296.0872,296.4641,2983.0
2024-07-09 10:10:00,298.74,299.16,298.74,298.95,3294.0,296.2757,296.6922,296.2757,296.4839,3294.0
2024-07-09 10:15:00,298.96,298.96,298.18,298.18,3835.0,296.4939,296.4939,295.7203,295.7203,3835.0
2024-07-09 10:20:00,298.08,298.47,297.99,298.4,5989.0,295.6211,296.0079,295.5319,295.9385,5989.0
2024-07-09 10:25:00,298.45,298.85,298.32,298.77,12441.0,295.9881,296.3848,295.8591,296.3054,12441.0
2024-07-09 10:30:00,298.71,298.71,298.34,298.55,4020.0,296.2459,296.2459,295.879,296.0872,4020.0
2024-07-09 10:35:00,298.52,298.62,298.34,298.45,8944.0,296.0575,296.1567,295.879,295.9881,8944.0
2024-07-09 10:40:00,298.45,298.56,298.24,298.27,5986.0,295.9881,296.0972,295.7798,295.8095,5986.0
2024-07-09 10:45:00,298.27,298.35,298.2,298.35,4563.0,295.8095,295.8889,295.7401,295.8889,4563.0
2024-07-09 10:50:00,298.33,298.39,297.92,297.94,11625.0,295.8691,295.9286,295.4624,295.4823,11625.0
2024-07-09 10:55:00,298.07,298.29,297.97,298.14,2794.0,295.6112,295.8294,295.512,295.6806,2794.0
2024-07-09 11:00:00,298.1,298.28,297.97,298.06,4625.0,295.641,295.8195,295.512,295.6013,4625.0
2024-07-09 11:05:00,298.04,298.04,297.91,298.0,2667.0,295.5814,295.5814,295.4525,295.5418,2667.0
2024-07-09 11:10:00,298.0,298.54,297.92,298.51,6920.0,295.5418,296.0773,295.4624,296.0476,6920.0
2024-07-09 11:15:00,298.51,298.54,298.04,298.04,11527.0,296.0476,296.0773,295.5814,295.5814,11527.0
2024-07-09 11:20:00,298.04,298.13,297.85,297.96,4066.0,295.5814,295.6707,295.393,295.5021,4066.0
2024-07-09 11:25:00,297.96,298.16,297.94,298.06,6339.0,295.5021,295.7005,295.4823,295.6013,6339.0
2024-07-09 11:30:00,298.08,298.23,298.03,298.15,2219.0,295.6211,295.7699,295.5715,295.6905,2219.0
2024-07-09 11:35:00,298.17,298.34,298.16,298.23,3002.0,295.7104,295.879,295.7005,295.7699,3002.0
2024-07-09 11:40:00,298.14,298.46,298.13,298.39,2525.0,295.6806,295.998,295.6707,295.9286,2525.0
2024-07-09 11:45:00,298.5,298.57,298.41,298.45,2616.0,296.0377,296.1071,295.9484,295.9881,2616.0
2024-07-09 11:50:00,298.45,298.64,298.38,298.47,3414.0,295.9881,296.1765,295.9186,296.0079,3414.0
2024-07-09 11:55:00,298.47,298.54,298.41,298.48,1500.0,296.0079,296.0773,295.9484,296.0178,1500.0
2024-07-09 12:00:00,298.4,298.69,298.4,298.67,2886.0,295.9385,296.2261,295.9385,296.2062,2886.0
2024-07-09 12:05:00,298.67,298.67,298.35,298.38,4768.0,296.2062,296.2062,295.8889,295.9186,4768.0
2024-07-09 12:10:00,298.38,298.39,298.22,298.37,2537.0,295.9186,295.9286,295.76,295.9087,2537.0
2024-07-09 12:15:00,298.27,298.52,298.27,298.51,1100.0,295.8095,296.0575,295.8095,296.0476,1100.0
2024-07-09 12:20:00,298.5,298.51,298.16,298.21,3013.0,296.0377,296.0476,295.7005,295.75,3013.0
2024-07-09 12:25:00,298.23,298.41,298.21,298.4,2073.0,295.7699,295.9484,295.75,295.9385,2073.0
2024-07-09 12:30:00,298.42,298.66,298.41,298.64,3355.0,295.9583,296.1963,295.9484,296.1765,3355.0
2024-07-09 12:35:00,298.51,298.79,298.45,298.64,1862.0,296.0476,296.3253,295.9881,296.1765,1862.0
2024-07-09 12:40:00,298.75,298.84,298.74,298.76,1200.0,296.2856,296.3748,296.2757,296.2955,1200.0
2024-07-09 12:45:00,298.86,299.32,298.86,299.08,1420.0,296.3947,296.8509,296.3947,296.6129,1420.0
2024-07-09 12:50:00,299.12,299.19,298.9,299.0,3044.0,296.6525,296.722,296.4344,296.5335,3044.0
2024-07-09 12:55:00,299.05,299.2,298.99,299.2,1750.0,296.5831,296.7319,296.5236,296.7319,1750.0
2024-07-09 13:00:00,299.2,299.61,299.2,299.61,2699.0,296.7319,297.1385,296.7319,297.1385,2699.0
2024-07-09 13:05:00,299.4,299.55,299.34,299.44,2360.0,296.9302,297.079,296.8707,296.9699,2360.0
2024-07-09 13:10:00,299.46,299.6,299.36,299.39,1284.0,296.9897,297.1286,296.8906,296.9203,1284.0
2024-07-09 13:15:00,299.31,299.31,298.86,298.87,4167.0,296.841,296.841,296.3947,296.4046,4167.0
2024-07-09 13:20:00,299.08,299.08,298.79,298.99,832.0,296.6129,296.6129,296.3253,296.5236,832.0
2024-07-09 13:25:00,298.9,299.08,298.86,299.08,1819.0,296.4344,296.6129,296.3947,296.6129,1819.0
2024-07-09 13:30:00,299.06,299.19,298.97,299.05,7271.0,296.593,296.722,296.5038,296.5831,7271.0
2024-07-09 13:35:00,299.0,299.0,298.8,298.88,1262.0,296.5335,296.5335,296.3352,296.4145,1262.0
2024-07-09 13:40:00,298.8,298.94,298.7,298.7,2258.0,296.3352,296.474,296.236,296.236,2258.0
2024-07-09 13:45:00,298.69,298.69,298.52,298.66,3199.0,296.2261,296.2261,296.0575,296.1963,3199.0
2024-07-09 13:50:00,298.56,298.57,298.48,298.48,1922.0,296.0972,296.1071,296.0178,296.0178,1922.0
2024-07-09 13:55:00,298.5,298.5,298.37,298.5,2197.0,296.0377,296.0377,295.9087,296.0377,2197.0
2024-07-09 14:00:00,298.4,298.41,298.14,298.14,3094.0,295.9385,295.9484,295.6806,295.6806,3094.0
2024-07-09 14:05:00,298.14,298.45,298.03,298.45,2541.0,295.6806,295.9881,295.5715,295.9881,2541.0
2024-07-09 14:10:00,298.47,298.58,298.44,298.58,855.0,296.0079,296.117,295.9781,296.117,855.0
2024-07-09 14:15:00,298.67,298.74,298.59,298.74,1655.0,296.2062,296.2757,296.1269,296.2757,1655.0
2024-07-09 14:20:00,298.71,298.91,298.71,298.74,1024.0,296.2459,296.4443,296.2459,296.2757,1024.0
2024-07-09 14:25:00,298.76,298.81,298.66,298.71,2446.0,296.2955,296.3451,296.1963,296.2459,2446.0
2024-07-09 14:30:00,298.77,298.91,298.69,298.79,1038.0,296.3054,296.4443,296.2261,296.3253,1038.0
2024-07-09 14:35:00,298.71,298.81,298.67,298.79,1220.0,296.2459,296.3451,296.2062,296.3253,1220.0
2024-07-09 14:40:00,298.73,298.85,298.55,298.84,5234.0,296.2658,296.3848,296.0872,296.3748,5234.0
2024-07-09 14:45:00,298.77,299.0,298.7,298.94,3942.0,296.3054,296.5335,296.236,296.474,3942.0
2024-07-09 14:50:00,298.89,298.9,298.73,298.77,3294.0,296.4244,296.4344,296.2658,296.3054,3294.0
2024-07-09 14:55:00,298.7,298.78,298.69,298.78,1581.0,296.236,296.3153,296.2261,296.3153,1581.0
2024-07-09 15:00:00,298.76,298.82,298.42,298.49,4016.0,296.2955,296.355,295.9583,296.0277,4016.0
2024-07-09 15:05:00,298.42,298.49,298.34,298.36,5134.0,295.9583,296.0277,295.879,295.8988,5134.0
2024-07-09 15:10:00,298.37,298.43,298.15,298.43,3987.0,295.9087,295.9682,295.6905,295.9682,3987.0
2024-07-09 15:15:00,298.4,298.64,298.38,298.57,3540.0,295.9385,296.1765,295.9186,296.1071,3540.0
2024-07-09 15:20:00,298.63,298.64,298.54,298.63,3499.0,296.1666,296.1765,296.0773,296.1666,3499.0
2024-07-09 15:25:00,298.58,298.64,298.41,298.57,6160.0,296.117,296.1765,295.9484,296.1071,6160.0
2024-07-09 15:30:00,298.56,298.59,298.42,298.58,4515.0,296.0972,296.1269,295.9583,296.117,4515.0
2024-07-09 15:35:00,298.61,298.76,298.61,298.71,3094.0,296.1467,296.2955,296.1467,296.2459,3094.0
2024-07-09 15:40:00,298.74,298.78,298.41,298.45,12018.0,296.2757,296.3153,295.9484,295.9881,12018.0
2024-07-09 15:45:00,298.48,298.58,298.32,298.56,13788.0,296.0178,296.117,295.8591,296.0972,13788.0
2024-07-09 15:50:00,298.47,299.25,298.47,299.17,22070.0,296.0079,296.7815,296.0079,296.7021,22070.0
2024-07-09 15:55:00,299.14,299.2,298.8,299.06,76526.0,296.6724,296.7319,296.3352,296.593,76526.0
2024-07-10 09:30:00,300.0,301.0,298.82,300.63,29025.0,297.5253,298.517,296.355,298.1501,29025.0
2024-07-10 09:35:00,300.64,300.64,299.57,299.8,9503.0,298.16,298.16,297.0988,297.3269,9503.0
2024-07-10 09:40:00,299.58,300.24,299.37,299.91,2567.0,297.1087,297.7633,296.9005,297.436,2567.0
2024-07-10 09:45:00,299.94,300.37,299.81,299.94,2191.0,297.4658,297.8922,297.3368,297.4658,2191.0
2024-07-10 09:50:00,299.97,300.25,299.81,300.0,2280.0,297.4955,297.7732,297.3368,297.5253,2280.0
2024-07-10 09:55:00,300.06,300.09,299.95,300.07,1117.0,297.5848,297.6145,297.4757,297.5947,1117.0
2024-07-10 10:00:00,300.25,300.31,299.86,300.16,4360.0,297.7732,297.8327,297.3864,297.684,4360.0
2024-07-10 10:05:00,299.97,300.1,299.79,299.8,4311.0,297.4955,297.6245,297.317,297.3269,4311.0
2024-07-10 10:10:00,299.71,299.81,299.63,299.69,1741.0,297.2377,297.3368,297.1583,297.2178,1741.0
2024-07-10 10:15:00,299.62,299.71,299.52,299.69,1600.0,297.1484,297.2377,297.0492,297.2178,1600.0
2024-07-10 10:20:00,299.54,300.0,299.5,300.0,29420.0,297.0691,297.5253,297.0294,297.5253,29420.0
2024-07-10 10:25:00,300.0,300.27,300.0,300.23,5197.0,297.5253,297.7931,297.5253,297.7534,5197.0
2024-07-10 10:30:00,300.18,300.7,300.1,300.7,2334.0,297.7038,298.2195,297.6245,298.2195,2334.0
2024-07-10 10:35:00,300.6,300.6,300.28,300.38,2528.0,298.1203,298.1203,297.803,297.9021,2528.0
2024-07-10 10:40:00,300.29,300.52,300.19,300.52,3790.0,297.8129,298.041,297.7137,298.041,3790.0
2024-07-10 10:45:00,300.51,300.63,300.4,300.4,1882.0,298.0311,298.1501,297.922,297.922,1882.0
2024-07-10 10:50:00,300.55,300.61,300.39,300.53,5892.0,298.0707,298.1302,297.9121,298.0509,5892.0
2024-07-10 10:55:00,300.52,300.83,300.52,300.82,2551.0,298.041,298.3484,298.041,298.3385,2551.0
2024-07-10 11:00:00,300.76,300.82,300.56,300.56,7340.0,298.279,298.3385,298.0807,298.0807,7340.0
2024-07-10 11:05:00,300.58,300.76,300.49,300.66,3852.0,298.1005,298.279,298.0112,298.1798,3852.0
2024-07-10 11:10:00,300.64,300.64,300.45,300.45,3869.0,298.16,298.16,297.9716,297.9716,3869.0
2024-07-10 11:15:00,300.45,300.49,300.34,300.47,2245.0,297.9716,298.0112,297.8625,297.9914,2245.0
2024-07-10 11:20:00,300.41,300.5,300.4,300.4,1874.0,297.9319,298.0212,297.922,297.922,1874.0
2024-07-10 11:25:00,300.4,300.69,300.4,300.56,4215.0,297.922,298.2096,297.922,298.0807,4215.0
2024-07-10 11:30:00,300.63,300.67,300.41,300.41,2797.0,298.1501,298.1898,297.9319,297.9319,2797.0
2024-07-10 11:35:00,300.45,300.66,300.32,300.51,4466.0,297.9716,298.1798,297.8426,298.0311,4466.0
2024-07-10 11:40:00,300.5,300.6,300.39,300.54,5819.0,298.0212,298.1203,297.9121,298.0608,5819.0
2024-07-10 11:45:00,300.48,300.55,300.42,300.53,3281.0,298.0013,298.0707,297.9418,298.0509,3281.0
2024-07-10 11:50:00,300.5,300.85,300.42,300.78,3274.0,298.0212,298.3683,297.9418,298.2988,3274.0
2024-07-10 11:55:00,300.88,301.03,300.8,301.02,3484.0,298.398,298.5468,298.3187,298.5369,3484.0
2024-07-10 12:00:00,301.1,301.15,300.94,301.15,2146.0,298.6162,298.6658,298.4575,298.6658,2146.0
2024-07-10 12:05:00,301.22,301.33,301.12,301.13,2321.0,298.7352,298.8443,298.636,298.646,2321.0
2024-07-10 12:10:00,301.13,301.4,301.1,301.13,9623.0,298.646,298.9137,298.6162,298.646,9623.0
2024-07-10 12:15:00,301.19,301.61,301.19,301.6,6093.0,298.7055,299.122,298.7055,299.1121,6093.0
2024-07-10 12:20:00,301.53,301.81,301.52,301.81,2719.0,299.0427,299.3203,299.0327,299.3203,2719.0
2024-07-10 12:25:00,301.76,302.17,301.76,302.04,5285.0,299.2708,299.6774,299.2708,299.5484,5285.0
2024-07-10 12:30:00,302.1,302.1,301.69,302.0,7631.0,299.608,299.608,299.2013,299.5088,7631.0
2024-07-10 12:35:00,301.99,302.06,301.87,301.99,1787.0,299.4989,299.5683,299.3799,299.4989,1787.0
2024-07-10 12:40:00,302.07,302.07,301.98,302.01,2755.0,299.5782,299.5782,299.4889,299.5187,2755.0
2024-07-10 12:45:00,302.04,302.09,301.96,301.99,5051.0,299.5484,299.598,299.4691,299.4989,5051.0
2024-07-10 12:50:00,301.95,301.98,301.89,301.9,1726.0,299.4592,299.4889,299.3997,299.4096,1726.0
2024-07-10 12:55:00,301.89,301.98,301.8,301.94,2413.0,299.3997,299.4889,299.3104,299.4493,2413.0
2024-07-10 13:00:00,301.99,302.36,301.98,302.33,6637.0,299.4989,299.8658,299.4889,299.8361,6637.0
2024-07-10 13:05:00,302.38,302.42,302.2,302.38,1699.0,299.8856,299.9253,299.7071,299.8856,1699.0
2024-07-10 13:10:00,302.31,302.5,302.26,302.37,3901.0,299.8162,300.0047,299.7666,299.8757,3901.0
2024-07-10 13:15:00,302.29,302.47,302.29,302.39,500.0,299.7964,299.9749,299.7964,299.8956,500.0
2024-07-10 13:20:00,302.38,302.45,302.15,302.19,3733.0,299.8856,299.9551,299.6575,299.6972,3733.0
2024-07-10 13:25:00,302.12,302.32,302.06,302.18,4813.0,299.6278,299.8261,299.5683,299.6873,4813.0
2024-07-10 13:30:00,302.18,302.27,302.01,302.13,3036.0,299.6873,299.7766,299.5187,299.6377,3036.0
2024-07-10 13:35:00,302.1,302.15,301.99,302.13,2634.0,299.608,299.6575,299.4989,299.6377,2634.0
2024-07-10 13:40:00,302.13,302.24,302.13,302.24,2400.0,299.6377,299.7468,299.6377,299.7468,2400.0
2024-07-10 13:45:00,302.24,302.34,302.01,302.01,2957.0,299.7468,299.846,299.5187,299.5187,2957.0
2024-07-10 13:50:00,301.87,302.01,301.66,301.91,5193.0,299.3799,299.5187,299.1716,299.4195,5193.0
2024-07-10 13:55:00,301.91,302.17,301.91,302.11,4089.0,299.4195,299.6774,299.4195,299.6179,4089.0
2024-07-10 14:00:00,302.1,302.36,302.02,302.22,10228.0,299.608,299.8658,299.5286,299.727,10228.0
2024-07-10 14:05:00,302.24,302.4,302.14,302.32,5015.0,299.7468,299.9055,299.6476,299.8261,5015.0
2024-07-10 14:10:00,302.32,302.7,302.29,302.69,4650.0,299.8261,300.203,299.7964,300.1931,4650.0
2024-07-10 14:15:00,302.69,302.86,302.68,302.8,7885.0,300.1931,300.3617,300.1832,300.3022,7885.0
2024-07-10 14:20:00,302.76,303.12,302.7,302.96,10120.0,300.2625,300.6195,300.203,300.4609,10120.0
2024-07-10 14:25:00,302.97,303.17,302.89,303.13,6141.0,300.4708,300.6691,300.3914,300.6295,6141.0
2024-07-10 14:30:00,303.13,303.19,302.95,303.19,3953.0,300.6295,300.689,300.4509,300.689,3953.0
2024-07-10 14:35:00,303.11,303.41,303.11,303.28,5752.0,300.6096,300.9071,300.6096,300.7782,5752.0
2024-07-10 14:40:00,303.31,303.64,303.26,303.64,4956.0,300.808,301.1353,300.7584,301.1353,4956.0
2024-07-10 14:45:00,303.62,303.72,303.52,303.52,5878.0,301.1154,301.2146,301.0162,301.0162,5878.0
2024-07-10 14:50:00,303.62,303.69,303.47,303.56,4210.0,301.1154,301.1848,300.9667,301.0559,4210.0
2024-07-10 14:55:00,303.56,303.77,303.56,303.76,4703.0,301.0559,301.2642,301.0559,301.2543,4703.0
2024-07-10 15:00:00,303.75,303.84,303.65,303.65,5174.0,301.2443,301.3336,301.1452,301.1452,5174.0
2024-07-10 15:05:00,303.68,303.78,303.45,303.55,4606.0,301.1749,301.2741,300.9468,301.046,4606.0
2024-07-10 15:10:00,303.54,303.77,303.43,303.71,5797.0,301.0361,301.2642,300.927,301.2047,5797.0
2024-07-10 15:15:00,303.75,304.08,303.72,303.92,7556.0,301.2443,301.5716,301.2146,301.4129,7556.0
2024-07-10 15:20:00,303.93,304.01,303.85,303.92,4827.0,301.4229,301.5022,301.3435,301.4129,4827.0
2024-07-10 15:25:00,303.93,304.13,303.87,304.1,11034.0,301.4229,301.6212,301.3634,301.5915,11034.0
2024-07-10 15:30:00,304.15,304.28,304.02,304.12,10448.0,301.641,301.77,301.5121,301.6113,10448.0
2024-07-10 15:35:00,304.11,304.32,303.86,304.31,10179.0,301.6014,301.8096,301.3534,301.7997,10179.0
2024-07-10 15:40:00,304.36,304.96,304.36,304.89,34327.0,301.8493,302.4444,301.8493,302.3749,34327.0
2024-07-10 15:45:00,304.84,304.97,304.7,304.78,18721.0,302.3254,302.4543,302.1865,302.2658,18721.0
2024-07-10 15:50:00,304.76,305.83,304.76,305.59,43841.0,302.246,303.3072,302.246,303.0692,43841.0
2024-07-10 15:55:00,305.53,305.9,305.07,305.17,93235.0,303.0097,303.3766,302.5535,302.6526,93235.0
2024-07-11 09:30:00,308.45,310.82,306.63,310.61,44280.0,305.9056,308.256,304.1006,308.0478,44280.0
2024-07-11 09:35:00,310.03,310.64,309.61,309.83,10161.0,307.4725,308.0775,307.056,307.2742,10161.0
2024-07-11 09:40:00,309.95,310.49,309.83,310.22,6632.0,307.3932,307.9287,307.2742,307.661,6632.0
2024-07-11 09:45:00,310.36,310.79,309.61,310.67,10370.0,307.7998,308.2263,307.056,308.1073,10370.0
2024-07-11 09:50:00,310.59,312.02,310.59,311.67,7001.0,308.0279,309.4461,308.0279,309.099,7001.0
2024-07-11 09:55:00,311.51,311.51,310.97,311.1,3602.0,308.9403,308.9403,308.4048,308.5337,3602.0
2024-07-11 10:00:00,311.13,311.51,311.0,311.17,7139.0,308.5635,308.9403,308.4345,308.6031,7139.0
2024-07-11 10:05:00,311.18,311.82,311.17,311.65,10282.0,308.6131,309.2478,308.6031,309.0792,10282.0
2024-07-11 10:10:00,311.7,312.76,311.65,312.61,8971.0,309.1288,310.18,309.0792,310.0313,8971.0
2024-07-11 10:15:00,312.71,313.08,312.32,312.97,13646.0,310.1304,310.4974,309.7436,310.3883,13646.0
2024-07-11 10:20:00,312.93,313.19,312.59,312.88,18843.0,310.3486,310.6065,310.0114,310.299,18843.0
2024-07-11 10:25:00,312.75,313.17,312.66,312.88,12895.0,310.1701,310.5866,310.0808,310.299,12895.0
2024-07-11 10:30:00,312.88,313.34,312.62,312.91,19201.0,310.299,310.7552,310.0412,310.3288,19201.0
2024-07-11 10:35:00,312.91,313.48,312.8,313.43,7485.0,310.3288,310.8941,310.2197,310.8445,7485.0
2024-07-11 10:40:00,313.43,313.66,313.14,313.49,15178.0,310.8445,311.0726,310.5569,310.904,15178.0
2024-07-11 10:45:00,313.6,313.8,313.49,313.69,7972.0,311.0131,311.2114,310.904,311.1023,7972.0
2024-07-11 10:50:00,313.52,313.79,313.0,313.03,7918.0,310.9338,311.2015,310.418,310.4478,7918.0
2024-07-11 10:55:00,313.06,313.06,312.69,312.97,9796.0,310.4775,310.4775,310.1106,310.3883,9796.0
2024-07-11 11:00:00,313.09,313.15,312.58,313.15,7122.0,310.5073,310.5668,310.0015,310.5668,7122.0
2024-07-11 11:05:00,313.18,313.45,313.03,313.28,9340.0,310.5966,310.8643,310.4478,310.6957,9340.0
2024-07-11 11:10:00,313.39,313.42,313.22,313.29,3587.0,310.8048,310.8346,310.6362,310.7056,3587.0
2024-07-11 11:15:00,313.28,313.28,312.96,313.15,5477.0,310.6957,310.6957,310.3784,310.5668,5477.0
2024-07-11 11:20:00,313.18,313.26,312.95,312.97,6634.0,310.5966,310.6759,310.3685,310.3883,6634.0
2024-07-11 11:25:00,313.07,313.73,313.07,313.73,24162.0,310.4875,311.142,310.4875,311.142,24162.0
2024-07-11 11:30:00,313.73,314.16,313.61,313.76,6932.0,311.142,311.5685,311.023,311.1718,6932.0
2024-07-11 11:35:00,313.71,314.11,313.71,313.84,8255.0,311.1222,311.5189,311.1222,311.2511,8255.0
2024-07-11 11:40:00,314.0,314.22,313.85,314.22,7187.0,311.4098,311.628,311.261,311.628,7187.0
2024-07-11 11:45:00,314.21,314.46,313.99,314.0,8657.0,311.6181,311.866,311.3999,311.4098,8657.0
2024-07-11 11:50:00,314.08,314.71,314.03,314.61,6803.0,311.4891,312.1139,311.4395,312.0148,6803.0
2024-07-11 11:55:00,314.61,314.61,314.07,314.1,5987.0,312.0148,312.0148,311.4792,311.509,5987.0
2024-07-11 12:00:00,314.16,314.16,313.69,314.06,4954.0,311.5685,311.5685,311.1023,311.4693,4954.0
2024-07-11 12:05:00,314.05,314.05,313.01,313.62,4120.0,311.4594,311.4594,310.428,311.0329,4120.0
2024-07-11 12:10:00,313.68,313.71,313.29,313.68,4795.0,311.0924,311.1222,310.7056,311.0924,4795.0
2024-07-11 12:15:00,313.74,313.75,313.33,313.38,10420.0,311.1519,311.1619,310.7453,310.7949,10420.0
2024-07-11 12:20:00,313.38,313.48,313.13,313.42,7783.0,310.7949,310.8941,310.547,310.8346,7783.0
2024-07-11 12:25:00,313.45,313.48,313.28,313.31,2260.0,310.8643,310.8941,310.6957,310.7255,2260.0
2024-07-11 12:30:00,313.28,313.6,313.28,313.54,2453.0,310.6957,311.0131,310.6957,310.9536,2453.0
2024-07-11 12:35:00,313.46,313.57,313.21,313.4,4157.0,310.8742,310.9833,310.6263,310.8147,4157.0
2024-07-11 12:40:00,313.22,313.29,313.13,313.23,4820.0,310.6362,310.7056,310.547,310.6461,4820.0
2024-07-11 12:45:00,313.3,313.3,313.02,313.23,6430.0,310.7156,310.7156,310.4379,310.6461,6430.0
2024-07-11 12:50:00,313.18,313.22,312.81,312.97,12873.0,310.5966,310.6362,310.2296,310.3883,12873.0
2024-07-11 12:55:00,312.97,313.12,312.85,313.06,5040.0,310.3883,310.537,310.2693,310.4775,5040.0
2024-07-11 13:00:00,312.94,313.02,312.49,312.5,5137.0,310.3585,310.4379,309.9122,309.9222,5137.0
2024-07-11 13:05:00,312.33,312.57,312.33,312.49,2882.0,309.7536,309.9916,309.7536,309.9122,2882.0
2024-07-11 13:10:00,312.4,312.76,312.25,312.76,2254.0,309.823,310.18,309.6742,310.18,2254.0
2024-07-11 13:15:00,312.56,312.79,312.48,312.55,7300.0,309.9817,310.2098,309.9023,309.9718,7300.0
2024-07-11 13:20:00,312.72,312.96,312.47,312.49,5013.0,310.1403,310.3784,309.8924,309.9122,5013.0
2024-07-11 13:25:00,312.54,312.66,312.49,312.61,2160.0,309.9618,310.0808,309.9122,310.0313,2160.0
2024-07-11 13:30:00,312.48,312.54,312.3,312.37,1952.0,309.9023,309.9618,309.7238,309.7932,1952.0
2024-07-11 13:35:00,312.29,312.48,312.08,312.09,2268.0,309.7139,309.9023,309.5056,309.5155,2268.0
2024-07-11 13:40:00,312.17,312.69,312.03,312.61,6646.0,309.5949,310.1106,309.456,310.0313,6646.0
2024-07-11 13:45:00,312.54,312.61,312.17,312.31,10940.0,309.9618,310.0313,309.5949,309.7337,10940.0
2024-07-11 13:50:00,312.18,312.71,312.18,312.67,2356.0,309.6048,310.1304,309.6048,310.0908,2356.0
2024-07-11 13:55:00,312.63,312.71,312.52,312.68,2376.0,310.0511,310.1304,309.942,310.1007,2376.0
2024-07-11 14:00:00,312.68,312.94,312.67,312.75,4825.0,310.1007,310.3585,310.0908,310.1701,4825.0
2024-07-11 14:05:00,312.69,312.82,312.64,312.68,4053.0,310.1106,310.2395,310.061,310.1007,4053.0
2024-07-11 14:10:00,312.75,312.83,312.74,312.75,2170.0,310.1701,310.2494,310.1602,310.1701,2170.0
2024-07-11 14:15:00,312.74,312.84,312.64,312.64,4003.0,310.1602,310.2594,310.061,310.061,4003.0
2024-07-11 14:20:00,312.69,312.86,312.63,312.81,2820.0,310.1106,310.2792,310.0511,310.2296,2820.0
2024-07-11 14:25:00,312.73,313.33,312.71,313.31,17596.0,310.1503,310.7453,310.1304,310.7255,17596.0
2024-07-11 14:30:00,313.29,314.77,313.28,314.64,15158.0,310.7056,312.1734,310.6957,312.0445,15158.0
2024-07-11 14:35:00,314.61,314.73,314.38,314.55,3490.0,312.0148,312.1338,311.7867,311.9553,3490.0
2024-07-11 14:40:00,314.55,314.55,314.3,314.3,3229.0,311.9553,311.9553,311.7073,311.7073,3229.0
2024-07-11 14:45:00,314.25,314.8,314.25,314.66,7140.0,311.6577,312.2032,311.6577,312.0643,7140.0
2024-07-11 14:50:00,314.64,314.76,314.2,314.2,7901.0,312.0445,312.1635,311.6081,311.6081,7901.0
2024-07-11 14:55:00,314.35,314.35,313.86,313.93,12572.0,311.7569,311.7569,311.2709,311.3404,12572.0
2024-07-11 15:00:00,313.98,314.04,313.75,313.79,6439.0,311.39,311.4495,311.1619,311.2015,6439.0
2024-07-11 15:05:00,313.71,313.83,313.43,313.67,19090.0,311.1222,311.2412,310.8445,311.0825,19090.0
2024-07-11 15:10:00,313.72,313.84,313.62,313.63,13765.0,311.1321,311.2511,311.0329,311.0428,13765.0
2024-07-11 15:15:00,313.66,314.09,313.66,313.87,10052.0,311.0726,311.499,311.0726,311.2809,10052.0
2024-07-11 15:20:00,313.87,314.02,313.77,314.02,9436.0,311.2809,311.4296,311.1817,311.4296,9436.0
2024-07-11 15:25:00,314.07,314.31,313.94,314.03,18136.0,311.4792,311.7172,311.3503,311.4395,18136.0
2024-07-11 15:30:00,314.08,314.12,313.56,313.56,10219.0,311.4891,311.5288,310.9734,310.9734,10219.0
2024-07-11 15:35:00,313.55,314.04,313.54,313.86,11411.0,310.9635,311.4495,310.9536,311.2709,11411.0
2024-07-11 15:40:00,313.83,314.02,313.67,313.92,10414.0,311.2412,311.4296,311.0825,311.3305,10414.0
2024-07-11 15:45:00,313.92,314.36,313.92,314.35,22024.0,311.3305,311.7668,311.3305,311.7569,22024.0
2024-07-11 15:50:00,314.35,314.48,313.63,313.93,45797.0,311.7569,311.8858,311.0428,311.3404,45797.0
2024-07-11 15:55:00,313.84,314.29,313.62,314.02,109120.0,311.2511,311.6974,311.0329,311.4296,109120.0
2024-07-12 09:30:00,314.46,315.54,313.03,314.53,28856.0,311.866,312.9371,310.4478,311.9354,28856.0
2024-07-12 09:35:00,314.55,315.3,314.35,314.87,6029.0,311.9553,312.6991,311.7569,312.2726,6029.0
2024-07-12 09:40:00,314.85,315.22,314.3,315.12,3107.0,312.2528,312.6197,311.7073,312.5206,3107.0
2024-07-12 09:45:00,315.06,315.62,314.83,315.32,7382.0,312.461,313.0164,312.2329,312.7189,7382.0
2024-07-12 09:50:00,315.32,315.61,315.17,315.38,8351.0,312.7189,313.0065,312.5701,312.7784,8351.0
2024-07-12 09:55:00,315.3,315.76,315.2,315.66,3935.0,312.6991,313.1553,312.5999,313.0561,3935.0
2024-07-12 10:00:00,315.72,316.23,315.63,315.68,15027.0,313.1156,313.6214,313.0263,313.0759,15027.0
2024-07-12 10:05:00,315.95,316.55,315.82,316.29,16071.0,313.3437,313.9388,313.2148,313.6809,16071.0
2024-07-12 10:10:00,316.18,316.7,316.18,316.7,5316.0,313.5718,314.0875,313.5718,314.0875,5316.0
2024-07-12 10:15:00,316.66,318.1,316.65,318.06,12773.0,314.0478,315.476,314.0379,315.4363,12773.0
2024-07-12 10:20:00,318.0,318.33,317.85,318.32,5120.0,315.3768,315.7041,315.228,315.6942,5120.0
2024-07-12 10:25:00,318.34,318.61,318.2,318.56,7578.0,315.714,315.9818,315.5751,315.9322,7578.0
2024-07-12 10:30:00,318.48,318.8,318.3,318.42,6825.0,315.8528,316.1702,315.6743,315.7933,6825.0
2024-07-12 10:35:00,318.46,318.68,318.23,318.5,11898.0,315.833,316.0512,315.6049,315.8727,11898.0
2024-07-12 10:40:00,318.48,318.6,318.16,318.6,10782.0,315.8528,315.9718,315.5355,315.9718,10782.0
2024-07-12 10:45:00,318.55,318.8,317.9,317.97,8765.0,315.9223,316.1702,315.2776,315.347,8765.0
2024-07-12 10:50:00,318.06,318.44,318.01,318.44,15106.0,315.4363,315.8132,315.3867,315.8132,15106.0
2024-07-12 10:55:00,318.35,318.59,318.19,318.58,20203.0,315.7239,315.9619,315.5652,315.952,20203.0
2024-07-12 11:00:00,318.59,318.67,318.41,318.41,4842.0,315.9619,316.0413,315.7834,315.7834,4842.0
2024-07-12 11:05:00,318.5,319.03,318.41,318.83,10499.0,315.8727,316.3983,315.7834,316.1999,10499.0
2024-07-12 11:10:00,318.92,318.92,318.58,318.67,6245.0,316.2892,316.2892,315.952,316.0413,6245.0
2024-07-12 11:15:00,318.67,318.78,318.53,318.7,8894.0,316.0413,316.1504,315.9024,316.071,8894.0
2024-07-12 11:20:00,318.78,318.93,318.69,318.87,6187.0,316.1504,316.2991,316.0611,316.2396,6187.0
2024-07-12 11:25:00,318.85,318.97,318.64,318.68,17744.0,316.2198,316.3388,316.0115,316.0512,17744.0
2024-07-12 11:30:00,318.72,318.78,318.34,318.65,7087.0,316.0909,316.1504,315.714,316.0214,7087.0
2024-07-12 11:35:00,318.6,318.91,318.59,318.91,7266.0,315.9718,316.2793,315.9619,316.2793,7266.0
2024-07-12 11:40:00,318.88,319.12,318.85,319.1,4911.0,316.2495,316.4876,316.2198,316.4677,4911.0
2024-07-12 11:45:00,319.05,319.56,318.98,319.56,9547.0,316.4181,316.9239,316.3487,316.9239,9547.0
2024-07-12 11:50:00,319.6,319.76,319.29,319.37,25771.0,316.9636,317.1223,316.6562,316.7355,25771.0
2024-07-12 11:55:00,319.34,319.44,319.17,319.17,8677.0,316.7057,316.8049,316.5371,316.5371,8677.0
2024-07-12 12:00:00,319.17,319.27,319.08,319.15,12371.0,316.5371,316.6363,316.4479,316.5173,12371.0
2024-07-12 12:05:00,319.1,319.15,318.87,318.9,13132.0,316.4677,316.5173,316.2396,316.2694,13132.0
2024-07-12 12:10:00,318.89,319.06,318.72,318.74,6323.0,316.2595,316.4281,316.0909,316.1107,6323.0
2024-07-12 12:15:00,318.81,318.89,318.6,318.73,13701.0,316.1801,316.2595,315.9718,316.1008,13701.0
2024-07-12 12:20:00,318.72,318.72,318.33,318.34,1201.0,316.0909,316.0909,315.7041,315.714,1201.0
2024-07-12 12:25:00,318.09,318.09,317.67,317.67,4102.0,315.4661,315.4661,315.0495,315.0495,4102.0
2024-07-12 12:30:00,317.8,317.8,317.19,317.19,2668.0,315.1784,315.1784,314.5735,314.5735,2668.0
2024-07-12 12:35:00,317.29,317.55,317.22,317.5,13145.0,314.6727,314.9305,314.6032,314.8809,13145.0
2024-07-12 12:40:00,317.62,317.71,317.47,317.64,3050.0,314.9999,315.0892,314.8512,315.0198,3050.0
2024-07-12 12:45:00,317.63,317.95,317.63,317.74,6848.0,315.0098,315.3272,315.0098,315.1189,6848.0
2024-07-12 12:50:00,317.74,317.98,317.66,317.98,3287.0,315.1189,315.357,315.0396,315.357,3287.0
2024-07-12 12:55:00,317.97,318.4,317.97,318.26,7885.0,315.347,315.7735,315.347,315.6346,7885.0
2024-07-12 13:00:00,318.23,318.33,318.22,318.33,3057.0,315.6049,315.7041,315.595,315.7041,3057.0
2024-07-12 13:05:00,318.34,318.34,318.15,318.31,2606.0,315.714,315.714,315.5256,315.6842,2606.0
2024-07-12 13:10:00,318.35,318.71,318.3,318.63,2061.0,315.7239,316.0809,315.6743,316.0016,2061.0
2024-07-12 13:15:00,318.71,318.75,318.54,318.58,7578.0,316.0809,316.1206,315.9123,315.952,7578.0
2024-07-12 13:20:00,318.58,318.72,318.56,318.72,2868.0,315.952,316.0909,315.9322,316.0909,2868.0
2024-07-12 13:25:00,318.72,318.97,318.64,318.97,5081.0,316.0909,316.3388,316.0115,316.3388,5081.0
2024-07-12 13:30:00,318.91,319.2,318.84,319.14,2669.0,316.2793,316.5669,316.2099,316.5074,2669.0
2024-07-12 13:35:00,319.12,319.43,319.12,319.31,4035.0,316.4876,316.795,316.4876,316.676,4035.0
2024-07-12 13:40:00,319.31,319.38,319.15,319.37,4185.0,316.676,316.7454,316.5173,316.7355,4185.0
2024-07-12 13:45:00,319.43,319.69,319.42,319.69,1409.0,316.795,317.0529,316.7851,317.0529,1409.0
2024-07-12 13:50:00,319.66,319.66,319.43,319.46,6826.0,317.0231,317.0231,316.795,316.8248,6826.0
2024-07-12 13:55:00,319.46,319.71,319.46,319.46,7869.0,316.8248,317.0727,316.8248,316.8248,7869.0
2024-07-12 14:00:00,319.45,319.64,319.32,319.48,8340.0,316.8148,317.0033,316.6859,316.8446,8340.0
2024-07-12 14:05:00,319.44,319.78,319.44,319.66,6171.0,316.8049,317.1421,316.8049,317.0231,6171.0
2024-07-12 14:10:00,319.65,319.81,319.61,319.72,3452.0,317.0132,317.1719,316.9735,317.0826,3452.0
2024-07-12 14:15:00,319.72,319.72,319.54,319.55,5333.0,317.0826,317.0826,316.9041,316.914,5333.0
2024-07-12 14:20:00,319.43,319.54,319.38,319.54,4643.0,316.795,316.9041,316.7454,316.9041,4643.0
2024-07-12 14:25:00,319.5,319.62,319.4,319.61,4672.0,316.8644,316.9834,316.7652,316.9735,4672.0
2024-07-12 14:30:00,319.6,319.6,319.19,319.24,3692.0,316.9636,316.9636,316.557,316.6066,3692.0
2024-07-12 14:35:00,319.27,319.44,319.22,319.44,7395.0,316.6363,316.8049,316.5867,316.8049,7395.0
2024-07-12 14:40:00,319.44,319.56,319.06,319.32,11315.0,316.8049,316.9239,316.4281,316.6859,11315.0
2024-07-12 14:45:00,319.29,319.59,319.28,319.59,5997.0,316.6562,316.9537,316.6462,316.9537,5997.0
2024-07-12 14:50:00,319.59,319.59,319.37,319.38,8365.0,316.9537,316.9537,316.7355,316.7454,8365.0
2024-07-12 14:55:00,319.38,319.84,319.33,319.84,15829.0,316.7454,317.2016,316.6958,317.2016,15829.0
2024-07-12 15:00:00,319.78,319.81,319.58,319.6,6817.0,317.1421,317.1719,316.9438,316.9636,6817.0
2024-07-12 15:05:00,319.73,319.92,319.73,319.9,6830.0,317.0925,317.281,317.0925,317.2611,6830.0
2024-07-12 15:10:00,319.92,320.07,319.81,319.97,14342.0,317.281,317.4297,317.1719,317.3305,14342.0
2024-07-12 15:15:00,319.85,319.91,319.75,319.81,6919.0,317.2115,317.271,317.1124,317.1719,6919.0
2024-07-12 15:20:00,319.81,319.89,319.63,319.63,15680.0,317.1719,317.2512,316.9933,316.9933,15680.0
2024-07-12 15:25:00,319.64,319.69,319.27,319.28,15898.0,317.0033,317.0529,316.6363,316.6462,15898.0
2024-07-12 15:30:00,319.28,319.44,319.05,319.34,26149.0,316.6462,316.8049,316.4181,316.7057,26149.0
2024-07-12 15:35:00,319.34,319.34,318.79,318.86,17781.0,316.7057,316.7057,316.1603,316.2297,17781.0
2024-07-12 15:40:00,318.79,319.02,318.66,318.8,27313.0,316.1603,316.3884,316.0313,316.1702,27313.0
2024-07-12 15:45:00,318.75,318.89,318.61,318.66,19852.0,316.1206,316.2595,315.9818,316.0313,19852.0
2024-07-12 15:50:00,318.56,319.07,318.21,318.77,45657.0,315.9322,316.438,315.5851,316.1404,45657.0
2024-07-12 15:55:00,318.71,318.75,318.16,318.46,91177.0,316.0809,316.1206,315.5355,315.833,91177.0
2024-07-15 09:30:00,317.5,320.0,317.5,318.5,14241.0,314.8809,317.3603,314.8809,315.8727,14241.0
2024-07-15 09:35:00,318.54,318.94,317.53,318.52,6058.0,315.9123,316.309,314.9107,315.8925,6058.0
2024-07-15 09:40:00,318.23,319.41,318.12,319.41,5572.0,315.6049,316.7752,315.4958,316.7752,5572.0
2024-07-15 09:45:00,319.08,319.08,318.4,318.84,2415.0,316.4479,316.4479,315.7735,316.2099,2415.0
2024-07-15 09:50:00,318.87,319.4,318.77,319.34,5357.0,316.2396,316.7652,316.1404,316.7057,5357.0
2024-07-15 09:55:00,319.23,319.42,318.67,318.67,6195.0,316.5966,316.7851,316.0413,316.0413,6195.0
2024-07-15 10:00:00,318.46,318.95,318.07,318.84,7741.0,315.833,316.319,315.4462,316.2099,7741.0
2024-07-15 10:05:00,318.97,319.62,318.5,319.62,5489.0,316.3388,316.9834,315.8727,316.9834,5489.0
2024-07-15 10:10:00,319.52,319.91,319.47,319.47,5075.0,316.8843,317.271,316.8347,316.8347,5075.0
2024-07-15 10:15:00,319.45,320.5,319.45,320.22,9627.0,316.8148,317.8562,316.8148,317.5785,9627.0
2024-07-15 10:20:00,320.25,320.76,320.25,320.55,2851.0,317.6082,318.114,317.6082,317.9058,2851.0
2024-07-15 10:25:00,320.59,320.75,319.99,319.99,14750.0,317.9454,318.1041,317.3504,317.3504,14750.0
2024-07-15 10:30:00,320.39,320.48,320.15,320.38,3325.0,317.7471,317.8363,317.5091,317.7372,3325.0
2024-07-15 10:35:00,320.5,320.53,320.12,320.39,4255.0,317.8562,317.8859,317.4793,317.7471,4255.0
2024-07-15 10:40:00,320.39,320.43,320.19,320.27,4803.0,317.7471,317.7867,317.5487,317.6281,4803.0
2024-07-15 10:45:00,320.5,320.56,320.2,320.24,3847.0,317.8562,317.9157,317.5586,317.5983,3847.0
2024-07-15 10:50:00,320.15,320.84,320.12,320.76,4937.0,317.5091,318.1934,317.4793,318.114,4937.0
2024-07-15 10:55:00,320.7,320.76,320.1,320.13,10811.0,318.0545,318.114,317.4595,317.4892,10811.0
2024-07-15 11:00:00,320.14,320.27,319.71,319.84,19752.0,317.4991,317.6281,317.0727,317.2016,19752.0
2024-07-15 11:05:00,319.88,320.27,319.87,319.93,3944.0,317.2413,317.6281,317.2314,317.2909,3944.0
2024-07-15 11:10:00,319.97,320.15,319.92,319.96,4852.0,317.3305,317.5091,317.281,317.3206,4852.0
2024-07-15 11:15:00,319.95,320.27,319.83,320.21,19622.0,317.3107,317.6281,317.1917,317.5686,19622.0
2024-07-15 11:20:00,320.27,320.27,320.06,320.17,4536.0,317.6281,317.6281,317.4198,317.5289,4536.0
2024-07-15 11:25:00,320.26,320.27,319.63,319.63,19062.0,317.6182,317.6281,316.9933,316.9933,19062.0
2024-07-15 11:30:00,319.65,319.76,319.48,319.69,8450.0,317.0132,317.1223,316.8446,317.0529,8450.0
2024-07-15 11:35:00,319.65,320.19,319.56,320.19,9519.0,317.0132,317.5487,316.9239,317.5487,9519.0
2024-07-15 11:40:00,319.84,319.91,319.53,319.54,4788.0,317.2016,317.271,316.8942,316.9041,4788.0
2024-07-15 11:45:00,319.53,319.86,319.4,319.82,5343.0,316.8942,317.2215,316.7652,317.1818,5343.0
2024-07-15 11:50:00,319.7,320.0,319.7,320.0,6357.0,317.0628,317.3603,317.0628,317.3603,6357.0
2024-07-15 11:55:00,319.99,320.25,319.98,320.15,4000.0,317.3504,317.6082,317.3405,317.5091,4000.0
2024-07-15 12:00:00,320.1,320.34,320.09,320.17,4186.0,317.4595,317.6975,317.4496,317.5289,4186.0
2024-07-15 12:05:00,320.17,320.61,320.09,320.52,5349.0,317.5289,317.9653,317.4496,317.876,5349.0
2024-07-15 12:10:00,320.41,320.69,320.38,320.45,3177.0,317.7669,318.0446,317.7372,317.8066,3177.0
2024-07-15 12:15:00,320.59,320.59,320.39,320.5,2707.0,317.9454,317.9454,317.7471,317.8562,2707.0
2024-07-15 12:20:00,320.53,320.62,320.31,320.53,5609.0,317.8859,317.9752,317.6677,317.8859,5609.0
2024-07-15 12:25:00,320.42,320.49,320.25,320.47,2100.0,317.7768,317.8463,317.6082,317.8264,2100.0
2024-07-15 12:30:00,320.32,320.43,320.22,320.24,2854.0,317.6777,317.7867,317.5785,317.5983,2854.0
2024-07-15 12:35:00,320.43,320.65,320.43,320.49,2086.0,317.7867,318.0049,317.7867,317.8463,2086.0
2024-07-15 12:40:00,320.62,320.79,320.47,320.61,4298.0,317.9752,318.1438,317.8264,317.9653,4298.0
2024-07-15 12:45:00,320.47,320.47,320.28,320.4,2747.0,317.8264,317.8264,317.638,317.757,2747.0
2024-07-15 12:50:00,320.4,320.84,320.36,320.84,2400.0,317.757,318.1934,317.7173,318.1934,2400.0
2024-07-15 12:55:00,320.79,320.83,320.46,320.46,7456.0,318.1438,318.1834,317.8165,317.8165,7456.0
2024-07-15 13:00:00,320.44,320.44,320.0,320.12,3502.0,317.7967,317.7967,317.3603,317.4793,3502.0
2024-07-15 13:05:00,320.12,320.28,320.0,320.07,7301.0,317.4793,317.638,317.3603,317.4297,7301.0
2024-07-15 13:10:00,320.0,320.13,319.78,320.0,23066.0,317.3603,317.4892,317.1421,317.3603,23066.0
2024-07-15 13:15:00,320.07,320.26,319.99,320.09,18015.0,317.4297,317.6182,317.3504,317.4496,18015.0
2024-07-15 13:20:00,320.24,320.24,320.18,320.2,1138.0,317.5983,317.5983,317.5388,317.5586,1138.0
2024-07-15 13:25:00,320.33,320.51,319.65,319.65,4228.0,317.6876,317.8661,317.0132,317.0132,4228.0
2024-07-15 13:30:00,319.65,319.65,318.73,318.94,5422.0,317.0132,317.0132,316.1008,316.309,5422.0
2024-07-15 13:35:00,318.9,318.98,318.53,318.74,7205.0,316.2694,316.3487,315.9024,316.1107,7205.0
2024-07-15 13:40:00,318.74,318.86,318.6,318.6,2646.0,316.1107,316.2297,315.9718,315.9718,2646.0
2024-07-15 13:45:00,318.48,318.48,317.86,317.86,1709.0,315.8528,315.8528,315.2379,315.2379,1709.0
2024-07-15 13:50:00,317.76,318.65,317.76,318.39,15618.0,315.1388,316.0214,315.1388,315.7636,15618.0
2024-07-15 13:55:00,318.56,318.88,318.56,318.59,17581.0,315.9322,316.2495,315.9322,315.9619,17581.0
2024-07-15 14:00:00,318.51,318.51,318.04,318.14,3500.0,315.8826,315.8826,315.4165,315.5156,3500.0
2024-07-15 14:05:00,318.03,318.14,317.75,317.9,5878.0,315.4065,315.5156,315.1289,315.2776,5878.0
2024-07-15 14:10:00,318.0,318.44,317.99,318.14,10578.0,315.3768,315.8132,315.3669,315.5156,10578.0
2024-07-15 14:15:00,318.25,318.25,317.87,318.01,4490.0,315.6247,315.6247,315.2479,315.3867,4490.0
2024-07-15 14:20:00,318.01,318.38,318.01,318.21,8879.0,315.3867,315.7537,315.3867,315.5851,8879.0
2024-07-15 14:25:00,318.28,318.28,318.19,318.25,2618.0,315.6545,315.6545,315.5652,315.6247,2618.0
2024-07-15 14:30:00,318.31,318.45,318.1,318.25,12067.0,315.6842,315.8231,315.476,315.6247,12067.0
2024-07-15 14:35:00,318.25,318.54,318.25,318.5,6040.0,315.6247,315.9123,315.6247,315.8727,6040.0
2024-07-15 14:40:00,318.4,318.46,318.38,318.4,2900.0,315.7735,315.833,315.7537,315.7735,2900.0
2024-07-15 14:45:00,318.35,318.39,317.99,317.99,3812.0,315.7239,315.7636,315.3669,315.3669,3812.0
2024-07-15 14:50:00,317.91,318.05,317.69,317.99,7646.0,315.2875,315.4264,315.0694,315.3669,7646.0
2024-07-15 14:55:00,317.9,318.03,317.71,317.86,16668.0,315.2776,315.4065,315.0892,315.2379,16668.0
2024-07-15 15:00:00,317.75,317.76,317.52,317.74,5024.0,315.1289,315.1388,314.9008,315.1189,5024.0
2024-07-15 15:05:00,317.74,317.87,317.73,317.86,4362.0,315.1189,315.2479,315.109,315.2379,4362.0
2024-07-15 15:10:00,317.81,318.03,317.74,318.03,6580.0,315.1884,315.4065,315.1189,315.4065,6580.0
2024-07-15 15:15:00,318.0,318.1,317.95,317.95,12092.0,315.3768,315.476,315.3272,315.3272,12092.0
2024-07-15 15:20:00,318.0,318.22,317.88,318.2,10371.0,315.3768,315.595,315.2578,315.5751,10371.0
2024-07-15 15:25:00,318.13,318.13,317.54,317.54,5219.0,315.5057,315.5057,314.9206,314.9206,5219.0
2024-07-15 15:30:00,317.5,317.61,317.39,317.61,7453.0,314.8809,314.99,314.7718,314.99,7453.0
2024-07-15 15:35:00,317.57,317.76,317.42,317.42,10906.0,314.9503,315.1388,314.8016,314.8016,10906.0
2024-07-15 15:40:00,317.42,317.61,317.41,317.49,15556.0,314.8016,314.99,314.7917,314.871,15556.0
2024-07-15 15:45:00,317.48,317.58,317.3,317.31,33821.0,314.8611,314.9603,314.6826,314.6925,33821.0
2024-07-15 15:50:00,317.29,317.73,316.76,317.72,48631.0,314.6727,315.109,314.147,315.0991,48631.0
2024-07-15 15:55:00,317.69,318.63,317.69,318.42,125955.0,315.0694,316.0016,315.0694,315.7933,125955.0
2024-07-16 09:30:00,320.23,322.93,320.23,320.62,28087.0,317.5884,320.2661,317.5884,317.9752,28087.0
2024-07-16 09:35:00,321.22,321.66,319.89,320.93,5510.0,318.5702,319.0066,317.2512,318.2826,5510.0
2024-07-16 09:40:00,321.36,321.65,320.74,320.79,3975.0,318.7091,318.9967,318.0942,318.1438,3975.0
2024-07-16 09:45:00,321.23,322.79,320.79,322.71,5188.0,318.5801,320.1273,318.1438,320.0479,5188.0
2024-07-16 09:50:00,322.66,323.13,322.51,322.99,11181.0,319.9984,320.4645,319.8496,320.3256,11181.0
2024-07-16 09:55:00,323.04,324.25,323.0,324.12,15515.0,320.3752,321.5752,320.3355,321.4463,15515.0
2024-07-16 10:00:00,324.2,324.24,323.67,323.87,14895.0,321.5257,321.5653,321.0,321.1984,14895.0
2024-07-16 10:05:00,323.66,323.76,323.2,323.44,13402.0,320.9901,321.0893,320.5339,320.7719,13402.0
2024-07-16 10:10:00,323.33,323.65,323.27,323.43,11556.0,320.6628,320.9802,320.6033,320.762,11556.0
2024-07-16 10:15:00,323.14,323.44,322.33,322.4,8319.0,320.4744,320.7719,319.6711,319.7405,8319.0
2024-07-16 10:20:00,322.5,323.25,322.35,323.04,8780.0,319.8397,320.5835,319.6909,320.3752,8780.0
2024-07-16 10:25:00,323.11,323.61,323.0,323.47,8507.0,320.4446,320.9405,320.3355,320.8017,8507.0
2024-07-16 10:30:00,323.24,323.67,323.12,323.48,5697.0,320.5736,321.0,320.4546,320.8116,5697.0
2024-07-16 10:35:00,323.48,323.92,323.34,323.74,9806.0,320.8116,321.248,320.6727,321.0694,9806.0
2024-07-16 10:40:00,323.81,323.82,323.37,323.4,2906.0,321.1389,321.1488,320.7025,320.7322,2906.0
2024-07-16 10:45:00,323.58,323.92,323.41,323.92,4419.0,320.9108,321.248,320.7422,321.248,4419.0
2024-07-16 10:50:00,323.81,323.95,323.48,323.74,5408.0,321.1389,321.2777,320.8116,321.0694,5408.0
2024-07-16 10:55:00,323.74,323.74,323.24,323.3,4081.0,321.0694,321.0694,320.5736,320.6331,4081.0
2024-07-16 11:00:00,323.23,323.9,323.21,323.9,3315.0,320.5637,321.2281,320.5438,321.2281,3315.0
2024-07-16 11:05:00,323.91,324.1,323.8,324.1,4159.0,321.238,321.4265,321.1289,321.4265,4159.0
2024-07-16 11:10:00,324.31,324.59,324.29,324.3,9133.0,321.6347,321.9124,321.6149,321.6248,9133.0
2024-07-16 11:15:00,324.28,324.36,324.14,324.21,6760.0,321.605,321.6843,321.4661,321.5356,6760.0
2024-07-16 11:20:00,324.12,324.41,324.01,324.36,13712.0,321.4463,321.7339,321.3372,321.6843,13712.0
2024-07-16 11:25:00,324.55,324.66,323.84,323.94,5786.0,321.8728,321.9819,321.1686,321.2678,5786.0
2024-07-16 11:30:00,323.85,324.03,323.83,323.85,1109.0,321.1785,321.3571,321.1587,321.1785,1109.0
2024-07-16 11:35:00,323.84,324.49,323.67,324.42,14235.0,321.1686,321.8133,321.0,321.7438,14235.0
2024-07-16 11:40:00,324.26,324.46,324.01,324.36,9978.0,321.5852,321.7835,321.3372,321.6843,9978.0
2024-07-16 11:45:00,324.5,324.53,324.19,324.19,4144.0,321.8232,321.8529,321.5157,321.5157,4144.0
2024-07-16 11:50:00,324.27,324.28,323.89,324.15,4923.0,321.5951,321.605,321.2182,321.4761,4923.0
2024-07-16 11:55:00,324.17,324.41,323.88,324.41,2950.0,321.4959,321.7339,321.2083,321.7339,2950.0
2024-07-16 12:00:00,324.39,324.39,324.09,324.15,3358.0,321.7141,321.7141,321.4166,321.4761,3358.0
2024-07-16 12:05:00,324.18,324.5,324.18,324.38,6696.0,321.5058,321.8232,321.5058,321.7042,6696.0
2024-07-16 12:10:00,324.42,324.67,324.31,324.62,9400.0,321.7438,321.9918,321.6347,321.9422,9400.0
2024-07-16 12:15:00,324.51,324.74,324.35,324.68,10089.0,321.8331,322.0612,321.6744,322.0017,10089.0
2024-07-16 12:20:00,324.68,325.02,324.68,325.02,8419.0,322.0017,322.3389,322.0017,322.3389,8419.0
2024-07-16 12:25:00,325.02,325.02,324.62,324.68,8993.0,322.3389,322.3389,321.9422,322.0017,8993.0
2024-07-16 12:30:00,324.57,325.05,324.57,325.05,9380.0,321.8926,322.3686,321.8926,322.3686,9380.0
2024-07-16 12:35:00,325.03,325.39,324.85,325.16,9117.0,322.3488,322.7058,322.1703,322.4777,9117.0
2024-07-16 12:40:00,325.18,325.42,325.11,325.22,3874.0,322.4976,322.7356,322.4281,322.5372,3874.0
2024-07-16 12:45:00,325.17,325.49,325.16,325.32,4790.0,322.4876,322.805,322.4777,322.6364,4790.0
2024-07-16 12:50:00,325.32,325.32,325.08,325.13,2119.0,322.6364,322.6364,322.3984,322.448,2119.0
2024-07-16 12:55:00,325.13,325.4,325.06,325.4,6945.0,322.448,322.7158,322.3786,322.7158,6945.0
2024-07-16 13:00:00,325.38,325.48,325.24,325.41,4061.0,322.6959,322.7951,322.5571,322.7257,4061.0
2024-07-16 13:05:00,325.37,325.59,325.21,325.43,6185.0,322.686,322.9042,322.5273,322.7455,6185.0
2024-07-16 13:10:00,325.43,325.43,325.1,325.14,3320.0,322.7455,322.7455,322.4182,322.4579,3320.0
2024-07-16 13:15:00,325.02,325.29,325.02,325.17,5465.0,322.3389,322.6067,322.3389,322.4876,5465.0
2024-07-16 13:20:00,325.23,325.3,324.92,325.0,2969.0,322.5472,322.6166,322.2397,322.3191,2969.0
2024-07-16 13:25:00,324.99,325.07,324.67,324.81,5082.0,322.3091,322.3885,321.9918,322.1306,5082.0
2024-07-16 13:30:00,324.75,325.29,324.64,325.02,44850.0,322.0711,322.6067,321.962,322.3389,44850.0
2024-07-16 13:35:00,324.93,325.19,324.93,325.11,1200.0,322.2496,322.5075,322.2496,322.4281,1200.0
2024-07-16 13:40:00,325.31,325.31,324.85,324.99,6001.0,322.6265,322.6265,322.1703,322.3091,6001.0
2024-07-16 13:45:00,324.92,325.13,324.66,325.0,3924.0,322.2397,322.448,321.9819,322.3191,3924.0
2024-07-16 13:50:00,325.0,325.01,324.17,324.49,18335.0,322.3191,322.329,321.4959,321.8133,18335.0
2024-07-16 13:55:00,324.49,324.62,324.31,324.62,3133.0,321.8133,321.9422,321.6347,321.9422,3133.0
2024-07-16 14:00:00,324.47,324.79,324.34,324.56,5869.0,321.7934,322.1108,321.6645,321.8827,5869.0
2024-07-16 14:05:00,324.53,324.59,324.43,324.45,3510.0,321.8529,321.9124,321.7538,321.7736,3510.0
2024-07-16 14:10:00,324.43,324.78,324.32,324.68,6758.0,321.7538,322.1009,321.6447,322.0017,6758.0
2024-07-16 14:15:00,324.57,324.79,324.14,324.65,6327.0,321.8926,322.1108,321.4661,321.9719,6327.0
2024-07-16 14:20:00,324.58,324.89,324.58,324.74,3445.0,321.9025,322.21,321.9025,322.0612,3445.0
2024-07-16 14:25:00,324.62,324.86,324.6,324.71,3964.0,321.9422,322.1802,321.9224,322.0314,3964.0
2024-07-16 14:30:00,324.8,324.8,324.41,324.41,6001.0,322.1207,322.1207,321.7339,321.7339,6001.0
2024-07-16 14:35:00,324.5,324.63,324.25,324.63,11040.0,321.8232,321.9521,321.5752,321.9521,11040.0
2024-07-16 14:40:00,324.77,325.14,324.74,325.0,2037.0,322.0909,322.4579,322.0612,322.3191,2037.0
2024-07-16 14:45:00,325.0,325.17,324.84,325.17,4378.0,322.3191,322.4876,322.1604,322.4876,4378.0
2024-07-16 14:50:00,325.17,325.17,324.97,325.11,2601.0,322.4876,322.4876,322.2893,322.4281,2601.0
2024-07-16 14:55:00,325.18,325.18,324.98,325.1,4160.0,322.4976,322.4976,322.2992,322.4182,4160.0
2024-07-16 15:00:00,325.02,325.3,324.89,325.28,11759.0,322.3389,322.6166,322.21,322.5967,11759.0
2024-07-16 15:05:00,325.38,325.38,325.04,325.09,2556.0,322.6959,322.6959,322.3587,322.4083,2556.0
2024-07-16 15:10:00,325.04,325.29,325.04,325.14,8541.0,322.3587,322.6067,322.3587,322.4579,8541.0
2024-07-16 15:15:00,325.13,325.19,324.89,325.12,8597.0,322.448,322.5075,322.21,322.4381,8597.0
2024-07-16 15:20:00,325.2,325.43,325.08,325.43,7767.0,322.5174,322.7455,322.3984,322.7455,7767.0
2024-07-16 15:25:00,325.36,325.61,325.35,325.5,5477.0,322.6761,322.924,322.6662,322.8149,5477.0
2024-07-16 15:30:00,325.48,325.59,325.36,325.46,6519.0,322.7951,322.9042,322.6761,322.7753,6519.0
2024-07-16 15:35:00,325.46,325.58,325.37,325.42,7116.0,322.7753,322.8943,322.686,322.7356,7116.0
2024-07-16 15:40:00,325.42,325.58,325.24,325.26,16650.0,322.7356,322.8943,322.5571,322.5769,16650.0
2024-07-16 15:45:00,325.21,325.29,325.12,325.25,12156.0,322.5273,322.6067,322.4381,322.567,12156.0
2024-07-16 15:50:00,325.29,326.33,325.26,326.23,31107.0,322.6067,323.6381,322.5769,323.5389,31107.0
2024-07-16 15:55:00,326.23,326.53,326.19,326.41,122919.0,323.5389,323.8364,323.4992,323.7174,122919.0
2024-07-17 09:30:00,324.57,325.0,322.35,323.4,40219.0,321.8926,322.3191,319.6909,320.7322,40219.0
2024-07-17 09:35:00,323.0,324.48,322.79,322.96,15358.0,320.3355,321.8033,320.1273,320.2959,15358.0
2024-07-17 09:40:00,322.98,324.09,322.95,323.56,6634.0,320.3157,321.4166,320.286,320.8909,6634.0
2024-07-17 09:45:00,323.75,325.25,323.75,324.9,13479.0,321.0794,322.567,321.0794,322.2199,13479.0
2024-07-17 09:50:00,324.95,325.44,324.88,325.42,6860.0,322.2695,322.7554,322.2,322.7356,6860.0
2024-07-17 09:55:00,325.32,326.38,325.32,326.05,9538.0,322.6364,323.6877,322.6364,323.3604,9538.0
2024-07-17 10:00:00,326.15,326.57,325.62,326.0,11478.0,323.4596,323.8761,322.9339,323.3108,11478.0
2024-07-17 10:05:00,326.11,326.6,325.55,326.32,11420.0,323.4199,323.9059,322.8645,323.6282,11420.0
2024-07-17 10:10:00,326.88,327.5,326.42,327.44,5474.0,324.1835,324.7984,323.7273,324.7389,5474.0
2024-07-17 10:15:00,327.37,327.61,326.93,327.13,4539.0,324.6695,324.9075,324.2331,324.4315,4539.0
2024-07-17 10:20:00,326.96,327.09,326.3,326.45,1457.0,324.2629,324.3918,323.6083,323.7571,1457.0
2024-07-17 10:25:00,326.64,326.7,325.4,325.54,24041.0,323.9455,324.005,322.7158,322.8546,24041.0
2024-07-17 10:30:00,325.43,326.0,325.3,325.74,24510.0,322.7455,323.3108,322.6166,323.0529,24510.0
2024-07-17 10:35:00,325.85,326.21,325.68,325.89,28952.0,323.162,323.5191,322.9934,323.2017,28952.0
2024-07-17 10:40:00,326.07,326.32,325.74,325.98,7228.0,323.3802,323.6282,323.0529,323.291,7228.0
2024-07-17 10:45:00,326.21,326.6,325.86,325.97,8094.0,323.5191,323.9059,323.172,323.281,8094.0
2024-07-17 10:50:00,326.05,326.31,325.86,326.16,19625.0,323.3604,323.6182,323.172,323.4695,19625.0
2024-07-17 10:55:00,326.15,326.25,325.89,326.0,5638.0,323.4596,323.5587,323.2017,323.3108,5638.0
2024-07-17 11:00:00,326.0,326.35,325.91,326.23,7751.0,323.3108,323.6579,323.2215,323.5389,7751.0
2024-07-17 11:05:00,326.3,326.77,326.3,326.74,2432.0,323.6083,324.0744,323.6083,324.0447,2432.0
2024-07-17 11:10:00,326.84,326.95,326.66,326.74,2300.0,324.1439,324.253,323.9654,324.0447,2300.0
2024-07-17 11:15:00,326.84,327.6,326.64,327.54,3183.0,324.1439,324.8976,323.9455,324.8381,3183.0
2024-07-17 11:20:00,327.6,327.6,327.05,327.09,8852.0,324.8976,324.8976,324.3521,324.3918,8852.0
2024-07-17 11:25:00,327.18,327.27,326.85,327.06,6559.0,324.4811,324.5703,324.1538,324.3621,6559.0
2024-07-17 11:30:00,326.88,326.88,326.46,326.46,18220.0,324.1835,324.1835,323.767,323.767,18220.0
2024-07-17 11:35:00,326.57,326.82,326.33,326.69,6978.0,323.8761,324.124,323.6381,323.9951,6978.0
2024-07-17 11:40:00,326.88,326.88,326.19,326.3,11074.0,324.1835,324.1835,323.4992,323.6083,11074.0
2024-07-17 11:45:00,326.3,326.51,326.14,326.28,2168.0,323.6083,323.8166,323.4496,323.5885,2168.0
2024-07-17 11:50:00,326.28,326.42,326.0,326.38,9731.0,323.5885,323.7273,323.3108,323.6877,9731.0
2024-07-17 11:55:00,326.38,326.85,326.31,326.75,8504.0,323.6877,324.1538,323.6182,324.0546,8504.0
2024-07-17 12:00:00,326.84,327.03,326.64,327.03,9027.0,324.1439,324.3323,323.9455,324.3323,9027.0
2024-07-17 12:05:00,327.03,327.03,326.77,326.91,5651.0,324.3323,324.3323,324.0744,324.2133,5651.0
2024-07-17 12:10:00,326.83,326.83,326.38,326.38,4557.0,324.134,324.134,323.6877,323.6877,4557.0
2024-07-17 12:15:00,326.51,326.7,326.19,326.63,5327.0,323.8166,324.005,323.4992,323.9356,5327.0
2024-07-17 12:20:00,326.63,326.94,326.63,326.84,3123.0,323.9356,324.243,323.9356,324.1439,3123.0
2024-07-17 12:25:00,326.75,326.92,326.73,326.73,4084.0,324.0546,324.2232,324.0348,324.0348,4084.0
2024-07-17 12:30:00,326.72,326.86,326.72,326.86,1120.0,324.0249,324.1637,324.0249,324.1637,1120.0
2024-07-17 12:35:00,326.85,327.19,326.59,327.17,17082.0,324.1538,324.491,323.8959,324.4712,17082.0
2024-07-17 12:40:00,327.13,327.13,326.62,326.65,3336.0,324.4315,324.4315,323.9257,323.9554,3336.0
2024-07-17 12:45:00,326.74,326.97,326.74,326.9,2837.0,324.0447,324.2728,324.0447,324.2034,2837.0
2024-07-17 12:50:00,326.81,326.87,326.59,326.87,6774.0,324.1141,324.1736,323.8959,324.1736,6774.0
2024-07-17 12:55:00,326.87,327.27,326.76,326.96,6821.0,324.1736,324.5703,324.0645,324.2629,6821.0
2024-07-17 13:00:00,326.89,326.89,326.56,326.56,3573.0,324.1935,324.1935,323.8662,323.8662,3573.0
2024-07-17 13:05:00,326.58,326.58,326.38,326.49,3605.0,323.886,323.886,323.6877,323.7968,3605.0
2024-07-17 13:10:00,326.51,326.51,326.23,326.24,2424.0,323.8166,323.8166,323.5389,323.5488,2424.0
2024-07-17 13:15:00,326.24,326.24,325.86,325.91,17977.0,323.5488,323.5488,323.172,323.2215,17977.0
2024-07-17 13:20:00,325.85,326.0,325.72,325.84,24286.0,323.162,323.3108,323.0331,323.1521,24286.0
2024-07-17 13:25:00,325.84,326.2,325.83,326.18,6417.0,323.1521,323.5092,323.1422,323.4893,6417.0
2024-07-17 13:30:00,326.08,326.31,325.96,326.03,6799.0,323.3901,323.6182,323.2711,323.3406,6799.0
2024-07-17 13:35:00,326.03,326.11,325.89,325.97,6977.0,323.3406,323.4199,323.2017,323.281,6977.0
2024-07-17 13:40:00,325.97,326.24,325.96,326.06,7634.0,323.281,323.5488,323.2711,323.3703,7634.0
2024-07-17 13:45:00,326.24,326.45,326.02,326.16,3976.0,323.5488,323.7571,323.3306,323.4695,3976.0
2024-07-17 13:50:00,326.16,326.34,326.07,326.14,3087.0,323.4695,323.648,323.3802,323.4496,3087.0
2024-07-17 13:55:00,326.19,326.24,325.91,325.91,18870.0,323.4992,323.5488,323.2215,323.2215,18870.0
2024-07-17 14:00:00,325.91,326.13,325.58,326.0,16135.0,323.2215,323.4397,322.8943,323.3108,16135.0
2024-07-17 14:05:00,325.93,326.45,325.91,326.42,5325.0,323.2414,323.7571,323.2215,323.7273,5325.0
2024-07-17 14:10:00,326.52,326.57,326.32,326.37,3845.0,323.8265,323.8761,323.6282,323.6777,3845.0
2024-07-17 14:15:00,326.32,326.78,326.32,326.71,7540.0,323.6282,324.0844,323.6282,324.0149,7540.0
2024-07-17 14:20:00,326.74,326.79,326.51,326.56,2989.0,324.0447,324.0943,323.8166,323.8662,2989.0
2024-07-17 14:25:00,326.52,326.68,326.48,326.68,3441.0,323.8265,323.9852,323.7868,323.9852,3441.0
2024-07-17 14:30:00,326.57,326.61,326.37,326.43,4665.0,323.8761,323.9158,323.6777,323.7373,4665.0
2024-07-17 14:35:00,326.49,326.63,326.3,326.34,5864.0,323.7968,323.9356,323.6083,323.648,5864.0
2024-07-17 14:40:00,326.4,326.67,326.25,326.42,5970.0,323.7075,323.9753,323.5587,323.7273,5970.0
2024-07-17 14:45:00,326.35,326.48,326.25,326.35,3293.0,323.6579,323.7868,323.5587,323.6579,3293.0
2024-07-17 14:50:00,326.22,326.38,326.19,326.32,4661.0,323.529,323.6877,323.4992,323.6282,4661.0
2024-07-17 14:55:00,326.33,326.41,326.23,326.38,6136.0,323.6381,323.7174,323.5389,323.6877,6136.0
2024-07-17 15:00:00,326.34,326.4,326.14,326.23,5017.0,323.648,323.7075,323.4496,323.5389,5017.0
2024-07-17 15:05:00,326.17,326.27,326.0,326.2,12700.0,323.4794,323.5786,323.3108,323.5092,12700.0
2024-07-17 15:10:00,326.11,326.47,326.11,326.34,8554.0,323.4199,323.7769,323.4199,323.648,8554.0
2024-07-17 15:15:00,326.43,326.47,326.23,326.25,10949.0,323.7373,323.7769,323.5389,323.5587,10949.0
2024-07-17 15:20:00,326.3,326.49,326.04,326.3,6678.0,323.6083,323.7968,323.3505,323.6083,6678.0
2024-07-17 15:25:00,326.31,326.5,326.19,326.34,6396.0,323.6182,323.8067,323.4992,323.648,6396.0
2024-07-17 15:30:00,326.32,326.32,325.99,326.09,11251.0,323.6282,323.6282,323.3009,323.4001,11251.0
2024-07-17 15:35:00,326.16,326.22,325.75,325.79,37029.0,323.4695,323.529,323.0629,323.1025,37029.0
2024-07-17 15:40:00,325.83,325.89,325.47,325.67,28326.0,323.1422,323.2017,322.7852,322.9835,28326.0
2024-07-17 15:45:00,325.65,325.83,325.48,325.48,20224.0,322.9637,323.1422,322.7951,322.7951,20224.0
2024-07-17 15:50:00,325.52,326.28,325.47,326.07,58103.0,322.8348,323.5885,322.7852,323.3802,58103.0
2024-07-17 15:55:00,326.08,326.65,325.78,325.8,203124.0,323.3901,323.9554,323.0926,323.1125,203124.0
2024-07-18 09:30:00,324.93,327.9,324.46,327.5,34675.0,322.2496,325.1951,321.7835,324.7984,34675.0
2024-07-18 09:35:00,327.51,327.71,325.65,327.3,9837.0,324.8083,325.0067,322.9637,324.6001,9837.0
2024-07-18 09:40:00,327.25,327.54,326.86,327.3,11171.0,324.5505,324.8381,324.1637,324.6001,11171.0
2024-07-18 09:45:00,327.32,328.31,327.09,327.93,8977.0,324.6199,325.6017,324.3918,325.2249,8977.0
2024-07-18 09:50:00,327.93,329.64,327.59,329.16,46013.0,325.2249,326.9208,324.8877,326.4447,46013.0
2024-07-18 09:55:00,329.31,329.75,328.82,329.63,41116.0,326.5935,327.0299,326.1075,326.9109,41116.0
2024-07-18 10:00:00,329.7,329.73,328.98,329.58,47279.0,326.9803,327.01,326.2662,326.8613,47279.0
2024-07-18 10:05:00,329.58,329.84,328.26,328.26,49574.0,326.8613,327.1191,325.5522,325.5522,49574.0
2024-07-18 10:10:00,328.22,328.47,327.27,327.37,11210.0,325.5125,325.7604,324.5703,324.6695,11210.0
2024-07-18 10:15:00,327.43,327.74,327.18,327.38,10468.0,324.729,325.0364,324.4811,324.6794,10468.0
2024-07-18 10:20:00,327.46,327.81,327.06,327.15,14751.0,324.7588,325.1059,324.3621,324.4513,14751.0
2024-07-18 10:25:00,327.15,327.89,327.08,327.73,10738.0,324.4513,325.1852,324.3819,325.0265,10738.0
2024-07-18 10:30:00,327.78,327.8,326.74,327.28,18707.0,325.0761,325.096,324.0447,324.5802,18707.0
2024-07-18 10:35:00,327.24,327.31,326.58,326.58,71359.0,324.5406,324.61,323.886,323.886,71359.0
2024-07-18 10:40:00,326.63,327.14,326.43,326.75,19017.0,323.9356,324.4414,323.7373,324.0546,19017.0
2024-07-18 10:45:00,326.8,327.14,326.37,326.67,18021.0,324.1042,324.4414,323.6777,323.9753,18021.0
2024-07-18 10:50:00,326.84,327.15,326.64,327.05,8220.0,324.1439,324.4513,323.9455,324.3521,8220.0
2024-07-18 10:55:00,327.06,327.27,326.81,326.91,27845.0,324.3621,324.5703,324.1141,324.2133,27845.0
2024-07-18 11:00:00,326.96,327.5,326.87,327.5,11582.0,324.2629,324.7984,324.1736,324.7984,11582.0
2024-07-18 11:05:00,327.59,327.76,327.21,327.21,6563.0,324.8877,325.0563,324.5108,324.5108,6563.0
2024-07-18 11:10:00,327.27,327.47,327.13,327.27,9258.0,324.5703,324.7687,324.4315,324.5703,9258.0
2024-07-18 11:15:00,327.27,327.34,326.99,327.21,10274.0,324.5703,324.6397,324.2926,324.5108,10274.0
2024-07-18 11:20:00,327.12,327.25,326.86,327.01,6050.0,324.4216,324.5505,324.1637,324.3125,6050.0
2024-07-18 11:25:00,327.05,327.41,326.83,327.11,6814.0,324.3521,324.7092,324.134,324.4116,6814.0
2024-07-18 11:30:00,327.29,327.39,326.97,326.98,8984.0,324.5902,324.6893,324.2728,324.2827,8984.0
2024-07-18 11:35:00,326.88,327.39,326.79,326.79,3203.0,324.1835,324.6893,324.0943,324.0943,3203.0
2024-07-18 11:40:00,326.74,326.98,326.72,326.86,6409.0,324.0447,324.2827,324.0249,324.1637,6409.0
2024-07-18 11:45:00,326.98,326.98,326.65,326.72,4147.0,324.2827,324.2827,323.9554,324.0249,4147.0
2024-07-18 11:50:00,326.77,326.84,326.55,326.84,5709.0,324.0744,324.1439,323.8563,324.1439,5709.0
2024-07-18 11:55:00,326.88,327.0,326.64,326.64,5872.0,324.1835,324.3026,323.9455,323.9455,5872.0
2024-07-18 12:00:00,326.75,326.93,326.55,326.78,7942.0,324.0546,324.2331,323.8563,324.0844,7942.0
2024-07-18 12:05:00,326.7,326.99,326.7,326.99,4333.0,324.005,324.2926,324.005,324.2926,4333.0
2024-07-18 12:10:00,326.89,326.91,326.32,326.32,9799.0,324.1935,324.2133,323.6282,323.6282,9799.0
2024-07-18 12:15:00,326.41,326.6,326.16,326.59,10853.0,323.7174,323.9059,323.4695,323.8959,10853.0
2024-07-18 12:20:00,326.76,326.86,326.52,326.83,6151.0,324.0645,324.1637,323.8265,324.134,6151.0
2024-07-18 12:25:00,326.77,326.77,326.43,326.62,7036.0,324.0744,324.0744,323.7373,323.9257,7036.0
2024-07-18 12:30:00,326.45,327.0,326.44,327.0,4291.0,323.7571,324.3026,323.7472,324.3026,4291.0
2024-07-18 12:35:00,326.88,327.07,326.86,327.0,6266.0,324.1835,324.372,324.1637,324.3026,6266.0
2024-07-18 12:40:00,326.93,327.0,326.85,326.98,6208.0,324.2331,324.3026,324.1538,324.2827,6208.0
2024-07-18 12:45:00,326.91,327.14,326.83,327.0,6259.0,324.2133,324.4414,324.134,324.3026,6259.0
2024-07-18 12:50:00,327.03,327.13,326.86,327.0,4867.0,324.3323,324.4315,324.1637,324.3026,4867.0
2024-07-18 12:55:00,327.03,327.16,326.86,327.13,5644.0,324.3323,324.4612,324.1637,324.4315,5644.0
2024-07-18 13:00:00,327.14,327.33,327.0,327.13,7195.0,324.4414,324.6298,324.3026,324.4315,7195.0
2024-07-18 13:05:00,327.18,327.21,327.0,327.12,2375.0,324.4811,324.5108,324.3026,324.4216,2375.0
2024-07-18 13:10:00,327.19,327.56,327.11,327.56,8174.0,324.491,324.8579,324.4116,324.8579,8174.0
2024-07-18 13:15:00,327.56,327.99,327.24,327.75,24616.0,324.8579,325.2844,324.5406,325.0464,24616.0
2024-07-18 13:20:00,327.73,327.73,327.35,327.48,6311.0,325.0265,325.0265,324.6497,324.7786,6311.0
2024-07-18 13:25:00,327.43,327.47,327.0,327.13,5592.0,324.729,324.7687,324.3026,324.4315,5592.0
2024-07-18 13:30:00,327.14,327.19,327.0,327.09,4520.0,324.4414,324.491,324.3026,324.3918,4520.0
2024-07-18 13:35:00,327.09,327.15,326.87,327.02,8852.0,324.3918,324.4513,324.1736,324.3224,8852.0
2024-07-18 13:40:00,326.99,327.13,326.88,326.88,6676.0,324.2926,324.4315,324.1835,324.1835,6676.0
2024-07-18 13:45:00,326.96,327.14,326.94,327.03,8424.0,324.2629,324.4414,324.243,324.3323,8424.0
2024-07-18 13:50:00,327.03,327.07,326.76,326.78,6375.0,324.3323,324.372,324.0645,324.0844,6375.0
2024-07-18 13:55:00,326.81,326.83,326.69,326.75,5842.0,324.1141,324.134,323.9951,324.0546,5842.0
2024-07-18 14:00:00,326.75,326.75,326.39,326.46,7281.0,324.0546,324.0546,323.6976,323.767,7281.0
2024-07-18 14:05:00,326.4,326.59,326.28,326.34,9481.0,323.7075,323.8959,323.5885,323.648,9481.0
2024-07-18 14:10:00,326.34,326.41,325.56,325.56,9622.0,323.648,323.7174,322.8744,322.8744,9622.0
2024-07-18 14:15:00,325.65,325.79,325.61,325.62,6209.0,322.9637,323.1025,322.924,322.9339,6209.0
2024-07-18 14:20:00,325.5,326.2,325.5,326.2,7275.0,322.8149,323.5092,322.8149,323.5092,7275.0
2024-07-18 14:25:00,326.1,326.15,325.71,325.71,4514.0,323.41,323.4596,323.0232,323.0232,4514.0
2024-07-18 14:30:00,325.67,325.94,325.61,325.8,4313.0,322.9835,323.2513,322.924,323.1125,4313.0
2024-07-18 14:35:00,325.69,325.69,325.07,325.07,8726.0,323.0034,323.0034,322.3885,322.3885,8726.0
2024-07-18 14:40:00,325.08,325.18,324.98,325.11,3516.0,322.3984,322.4976,322.2992,322.4281,3516.0
2024-07-18 14:45:00,325.06,325.33,324.95,324.95,3552.0,322.3786,322.6463,322.2695,322.2695,3552.0
2024-07-18 14:50:00,324.93,325.1,324.72,325.08,3998.0,322.2496,322.4182,322.0414,322.3984,3998.0
2024-07-18 14:55:00,325.01,325.27,325.01,325.08,5958.0,322.329,322.5868,322.329,322.3984,5958.0
2024-07-18 15:00:00,325.17,325.61,325.13,325.33,8629.0,322.4876,322.924,322.448,322.6463,8629.0
2024-07-18 15:05:00,325.34,325.77,325.32,325.63,47919.0,322.6562,323.0827,322.6364,322.9439,47919.0
2024-07-18 15:10:00,325.68,325.8,325.13,325.37,10580.0,322.9934,323.1125,322.448,322.686,10580.0
2024-07-18 15:15:00,325.45,325.71,325.28,325.45,8386.0,322.7653,323.0232,322.5967,322.7653,8386.0
2024-07-18 15:20:00,325.4,325.55,325.26,325.41,12484.0,322.7158,322.8645,322.5769,322.7257,12484.0
2024-07-18 15:25:00,325.45,326.01,325.35,325.79,8495.0,322.7653,323.3207,322.6662,323.1025,8495.0
2024-07-18 15:30:00,325.7,326.29,325.67,326.21,12454.0,323.0133,323.5984,322.9835,323.5191,12454.0
2024-07-18 15:35:00,326.17,326.21,325.59,325.59,18657.0,323.4794,323.5191,322.9042,322.9042,18657.0
2024-07-18 15:40:00,325.63,326.23,325.62,326.0,16539.0,322.9439,323.5389,322.9339,323.3108,16539.0
2024-07-18 15:45:00,326.04,326.88,325.97,326.79,17543.0,323.3505,324.1835,323.281,324.0943,17543.0
2024-07-18 15:50:00,326.79,326.97,325.98,325.99,35614.0,324.0943,324.2728,323.291,323.3009,35614.0
2024-07-18 15:55:00,326.03,326.62,325.29,325.63,176250.0,323.3406,323.9257,322.6067,322.9439,176250.0
2024-07-19 09:30:00,324.8,324.8,321.95,322.48,79138.0,322.1207,322.1207,319.2942,319.8198,79138.0
2024-07-19 09:35:00,322.52,323.35,322.26,323.1,9112.0,319.8595,320.6827,319.6017,320.4347,9112.0
2024-07-19 09:40:00,322.97,325.06,322.97,324.29,9355.0,320.3058,322.3786,320.3058,321.6149,9355.0
2024-07-19 09:45:00,324.0,324.0,322.3,322.31,7481.0,321.3273,321.3273,319.6413,319.6512,7481.0
2024-07-19 09:50:00,322.31,322.35,321.65,321.77,12569.0,319.6512,319.6909,318.9967,319.1157,12569.0
2024-07-19 09:55:00,322.06,322.61,321.82,322.48,22295.0,319.4033,319.9488,319.1653,319.8198,22295.0
2024-07-19 10:00:00,322.65,322.65,321.89,321.89,16667.0,319.9884,319.9884,319.2347,319.2347,16667.0
2024-07-19 10:05:00,322.02,322.08,321.62,321.88,23753.0,319.3636,319.4231,318.9669,319.2248,23753.0
2024-07-19 10:10:00,322.05,322.94,322.01,322.22,14263.0,319.3934,320.276,319.3537,319.562,14263.0
2024-07-19 10:15:00,322.21,323.0,322.18,322.74,9446.0,319.5521,320.3355,319.5223,320.0777,9446.0
2024-07-19 10:20:00,322.65,322.84,322.48,322.61,18478.0,319.9884,320.1769,319.8198,319.9488,18478.0
2024-07-19 10:25:00,322.6,322.91,322.46,322.91,15570.0,319.9388,320.2463,319.8,320.2463,15570.0
2024-07-19 10:30:00,322.86,323.34,322.5,322.98,10585.0,320.1967,320.6727,319.8397,320.3157,10585.0
2024-07-19 10:35:00,322.94,323.18,322.78,322.99,5047.0,320.276,320.5141,320.1174,320.3256,5047.0
2024-07-19 10:40:00,322.99,322.99,322.55,322.61,2768.0,320.3256,320.3256,319.8893,319.9488,2768.0
2024-07-19 10:45:00,322.52,322.95,322.34,322.88,7903.0,319.8595,320.286,319.681,320.2165,7903.0
2024-07-19 10:50:00,322.82,322.93,322.41,322.56,3967.0,320.157,320.2661,319.7504,319.8992,3967.0
2024-07-19 10:55:00,322.65,323.02,322.39,322.59,8196.0,319.9884,320.3554,319.7306,319.9289,8196.0
2024-07-19 11:00:00,322.61,323.31,322.6,323.12,4874.0,319.9488,320.643,319.9388,320.4546,4874.0
2024-07-19 11:05:00,322.94,323.03,322.68,323.03,3242.0,320.276,320.3653,320.0182,320.3653,3242.0
2024-07-19 11:10:00,322.79,322.86,322.49,322.55,4503.0,320.1273,320.1967,319.8298,319.8893,4503.0
2024-07-19 11:15:00,322.55,322.87,322.33,322.61,5403.0,319.8893,320.2066,319.6711,319.9488,5403.0
2024-07-19 11:20:00,322.59,322.9,322.37,322.56,9273.0,319.9289,320.2364,319.7107,319.8992,9273.0
2024-07-19 11:25:00,322.59,322.74,321.76,321.76,9517.0,319.9289,320.0777,319.1058,319.1058,9517.0
2024-07-19 11:30:00,321.83,322.2,321.83,322.0,13308.0,319.1752,319.5421,319.1752,319.3438,13308.0
2024-07-19 11:35:00,322.0,322.48,321.75,322.48,6639.0,319.3438,319.8198,319.0959,319.8198,6639.0
2024-07-19 11:40:00,322.43,322.57,322.12,322.12,10148.0,319.7703,319.9091,319.4628,319.4628,10148.0
2024-07-19 11:45:00,322.12,322.12,321.37,321.56,20696.0,319.4628,319.4628,318.719,318.9074,20696.0
2024-07-19 11:50:00,321.56,321.73,321.4,321.48,4568.0,318.9074,319.076,318.7487,318.8281,4568.0
2024-07-19 11:55:00,321.5,322.23,321.42,322.11,8711.0,318.8479,319.5719,318.7686,319.4529,8711.0
2024-07-19 12:00:00,322.26,322.67,322.06,322.18,5102.0,319.6017,320.0083,319.4033,319.5223,5102.0
2024-07-19 12:05:00,322.31,322.84,322.27,322.69,5329.0,319.6512,320.1769,319.6116,320.0281,5329.0
2024-07-19 12:10:00,322.78,322.88,322.49,322.71,3631.0,320.1174,320.2165,319.8298,320.0479,3631.0
2024-07-19 12:15:00,322.8,322.97,322.63,322.68,5058.0,320.1372,320.3058,319.9686,320.0182,5058.0
2024-07-19 12:20:00,322.64,322.72,322.23,322.24,5114.0,319.9785,320.0579,319.5719,319.5818,5114.0
2024-07-19 12:25:00,322.15,322.28,322.01,322.2,3439.0,319.4926,319.6215,319.3537,319.5421,3439.0
2024-07-19 12:30:00,322.21,322.27,321.85,321.86,6786.0,319.5521,319.6116,319.195,319.205,6786.0
2024-07-19 12:35:00,321.95,322.16,321.89,322.02,20765.0,319.2942,319.5025,319.2347,319.3636,20765.0
2024-07-19 12:40:00,322.08,322.16,321.99,322.15,4137.0,319.4231,319.5025,319.3339,319.4926,4137.0
2024-07-19 12:45:00,322.12,322.23,322.0,322.19,7243.0,319.4628,319.5719,319.3438,319.5322,7243.0
2024-07-19 12:50:00,322.13,322.2,321.9,321.96,14688.0,319.4727,319.5421,319.2446,319.3041,14688.0
2024-07-19 12:55:00,321.99,322.08,321.66,321.87,9832.0,319.3339,319.4231,319.0066,319.2149,9832.0
2024-07-19 13:00:00,321.86,321.99,321.48,321.5,9502.0,319.205,319.3339,318.8281,318.8479,9502.0
2024-07-19 13:05:00,321.5,321.63,321.37,321.37,4126.0,318.8479,318.9769,318.719,318.719,4126.0
2024-07-19 13:10:00,321.43,321.58,321.25,321.48,9272.0,318.7785,318.9273,318.6,318.8281,9272.0
2024-07-19 13:15:00,321.49,321.65,321.35,321.63,5861.0,318.838,318.9967,318.6992,318.9769,5861.0
2024-07-19 13:20:00,321.63,321.64,321.27,321.38,3906.0,318.9769,318.9868,318.6198,318.7289,3906.0
2024-07-19 13:25:00,321.47,321.72,321.24,321.28,5832.0,318.8182,319.0661,318.5901,318.6297,5832.0
2024-07-19 13:30:00,321.23,321.32,320.99,321.06,5311.0,318.5801,318.6694,318.3421,318.4116,5311.0
2024-07-19 13:35:00,321.06,321.48,321.05,321.43,6254.0,318.4116,318.8281,318.4016,318.7785,6254.0
2024-07-19 13:40:00,321.43,321.57,320.9,320.96,4916.0,318.7785,318.9173,318.2529,318.3124,4916.0
2024-07-19 13:45:00,320.96,321.6,320.95,321.6,6188.0,318.3124,318.9471,318.3025,318.9471,6188.0
2024-07-19 13:50:00,321.53,321.53,321.28,321.38,7097.0,318.8777,318.8777,318.6297,318.7289,7097.0
2024-07-19 13:55:00,321.38,321.75,321.37,321.69,4788.0,318.7289,319.0959,318.719,319.0364,4788.0
2024-07-19 14:00:00,321.69,321.69,321.24,321.34,4920.0,319.0364,319.0364,318.5901,318.6892,4920.0
2024-07-19 14:05:00,321.32,321.55,321.13,321.47,6515.0,318.6694,318.8975,318.481,318.8182,6515.0
2024-07-19 14:10:00,321.38,321.56,321.3,321.52,4259.0,318.7289,318.9074,318.6496,318.8678,4259.0
2024-07-19 14:15:00,321.6,321.64,321.42,321.44,4295.0,318.9471,318.9868,318.7686,318.7884,4295.0
2024-07-19 14:20:00,321.5,321.58,321.34,321.42,4807.0,318.8479,318.9273,318.6892,318.7686,4807.0
2024-07-19 14:25:00,321.41,321.57,321.31,321.31,4679.0,318.7587,318.9173,318.6595,318.6595,4679.0
2024-07-19 14:30:00,321.42,321.46,321.15,321.19,5979.0,318.7686,318.8083,318.5008,318.5405,5979.0
2024-07-19 14:35:00,321.29,321.29,320.99,321.07,6159.0,318.6397,318.6397,318.3421,318.4215,6159.0
2024-07-19 14:40:00,321.08,321.23,321.01,321.05,5401.0,318.4314,318.5801,318.362,318.4016,5401.0
2024-07-19 14:45:00,321.03,321.38,320.92,321.38,5355.0,318.3818,318.7289,318.2727,318.7289,5355.0
2024-07-19 14:50:00,321.43,321.73,321.41,321.73,7651.0,318.7785,319.076,318.7587,319.076,7651.0
2024-07-19 14:55:00,321.68,321.76,321.5,321.53,21500.0,319.0264,319.1058,318.8479,318.8777,21500.0
2024-07-19 15:00:00,321.44,322.14,321.44,322.14,5977.0,318.7884,319.4826,318.7884,319.4826,5977.0
2024-07-19 15:05:00,322.13,322.3,321.79,322.13,4050.0,319.4727,319.6413,319.1355,319.4727,4050.0
2024-07-19 15:10:00,322.19,322.3,322.19,322.28,2184.0,319.5322,319.6413,319.5322,319.6215,2184.0
2024-07-19 15:15:00,322.23,322.28,322.09,322.28,9884.0,319.5719,319.6215,319.4331,319.6215,9884.0
2024-07-19 15:20:00,322.31,322.82,322.31,322.82,12671.0,319.6512,320.157,319.6512,320.157,12671.0
2024-07-19 15:25:00,322.86,322.92,322.65,322.73,7754.0,320.1967,320.2562,319.9884,320.0678,7754.0
2024-07-19 15:30:00,322.73,323.07,322.66,322.66,11074.0,320.0678,320.405,319.9984,319.9984,11074.0
2024-07-19 15:35:00,322.8,323.05,322.7,322.93,12734.0,320.1372,320.3851,320.038,320.2661,12734.0
2024-07-19 15:40:00,322.93,322.99,322.46,322.51,19163.0,320.2661,320.3256,319.8,319.8496,19163.0
2024-07-19 15:45:00,322.54,322.75,322.11,322.11,21485.0,319.8793,320.0876,319.4529,319.4529,21485.0
2024-07-19 15:50:00,321.88,322.41,321.88,321.95,28796.0,319.2248,319.7504,319.2248,319.2942,28796.0
2024-07-19 15:55:00,321.91,322.13,321.53,321.79,86244.0,319.2545,319.4727,318.8777,319.1355,86244.0
2024-07-22 09:30:00,322.34,323.33,320.28,321.1,28101.0,319.681,320.6628,317.638,318.4512,28101.0
2024-07-22 09:35:00,321.5,322.51,320.45,321.98,20483.0,318.8479,319.8496,317.8066,319.324,20483.0
2024-07-22 09:40:00,321.81,322.03,320.31,320.37,13407.0,319.1554,319.3736,317.6677,317.7272,13407.0
2024-07-22 09:45:00,320.29,320.85,319.94,320.59,21913.0,317.6479,318.2033,317.3008,317.9454,21913.0
2024-07-22 09:50:00,320.56,321.69,320.41,321.35,19692.0,317.9157,319.0364,317.7669,318.6992,19692.0
2024-07-22 09:55:00,321.54,321.54,319.74,319.79,9008.0,318.8876,318.8876,317.1024,317.152,9008.0
2024-07-22 10:00:00,319.75,320.22,318.73,318.73,16346.0,317.1124,317.5785,316.1008,316.1008,16346.0
2024-07-22 10:05:00,318.65,319.04,318.03,318.52,12956.0,316.0214,316.4082,315.4065,315.8925,12956.0
2024-07-22 10:10:00,318.53,319.12,318.19,318.78,8774.0,315.9024,316.4876,315.5652,316.1504,8774.0
2024-07-22 10:15:00,318.76,318.77,318.05,318.33,12834.0,316.1305,316.1404,315.4264,315.7041,12834.0
2024-07-22 10:20:00,318.27,318.75,318.01,318.67,16700.0,315.6446,316.1206,315.3867,316.0413,16700.0
2024-07-22 10:25:00,318.76,318.81,318.23,318.48,14889.0,316.1305,316.1801,315.6049,315.8528,14889.0
2024-07-22 10:30:00,318.43,318.82,318.32,318.64,10804.0,315.8032,316.19,315.6942,316.0115,10804.0
2024-07-22 10:35:00,318.71,319.15,318.69,318.85,24919.0,316.0809,316.5173,316.0611,316.2198,24919.0
2024-07-22 10:40:00,318.72,319.26,318.64,319.15,10206.0,316.0909,316.6264,316.0115,316.5173,10206.0
2024-07-22 10:45:00,319.21,319.32,318.49,318.67,12791.0,316.5768,316.6859,315.8628,316.0413,12791.0
2024-07-22 10:50:00,318.73,318.95,318.42,318.75,14355.0,316.1008,316.319,315.7933,316.1206,14355.0
2024-07-22 10:55:00,318.82,319.33,318.52,319.23,17708.0,316.19,316.6958,315.8925,316.5966,17708.0
2024-07-22 11:00:00,319.3,319.67,319.2,319.55,18990.0,316.6661,317.033,316.5669,316.914,18990.0
2024-07-22 11:05:00,319.56,319.62,318.82,318.85,12209.0,316.9239,316.9834,316.19,316.2198,12209.0
2024-07-22 11:10:00,318.85,319.08,318.4,318.47,9224.0,316.2198,316.4479,315.7735,315.8429,9224.0
2024-07-22 11:15:00,318.49,318.69,318.22,318.69,17791.0,315.8628,316.0611,315.595,316.0611,17791.0
2024-07-22 11:20:00,318.64,319.11,318.53,318.85,9486.0,316.0115,316.4776,315.9024,316.2198,9486.0
2024-07-22 11:25:00,318.82,318.94,318.37,318.43,5826.0,316.19,316.309,315.7437,315.8032,5826.0
2024-07-22 11:30:00,318.46,318.48,318.2,318.36,11353.0,315.833,315.8528,315.5751,315.7338,11353.0
2024-07-22 11:35:00,318.45,318.7,318.26,318.42,11728.0,315.8231,316.071,315.6346,315.7933,11728.0
2024-07-22 11:40:00,318.53,318.53,318.16,318.29,3403.0,315.9024,315.9024,315.5355,315.6644,3403.0
2024-07-22 11:45:00,318.2,318.39,318.07,318.3,9528.0,315.5751,315.7636,315.4462,315.6743,9528.0
2024-07-22 11:50:00,318.23,318.78,318.23,318.78,11147.0,315.6049,316.1504,315.6049,316.1504,11147.0
2024-07-22 11:55:00,318.73,318.79,318.6,318.74,6926.0,316.1008,316.1603,315.9718,316.1107,6926.0
2024-07-22 12:00:00,318.81,318.81,318.41,318.47,6390.0,316.1801,316.1801,315.7834,315.8429,6390.0
2024-07-22 12:05:00,318.5,318.7,318.42,318.59,8159.0,315.8727,316.071,315.7933,315.9619,8159.0
2024-07-22 12:10:00,318.67,318.74,318.43,318.52,8732.0,316.0413,316.1107,315.8032,315.8925,8732.0
2024-07-22 12:15:00,318.53,318.63,318.47,318.53,5555.0,315.9024,316.0016,315.8429,315.9024,5555.0
2024-07-22 12:20:00,318.55,318.71,318.4,318.45,7188.0,315.9223,316.0809,315.7735,315.8231,7188.0
2024-07-22 12:25:00,318.39,318.71,318.39,318.61,5107.0,315.7636,316.0809,315.7636,315.9818,5107.0
2024-07-22 12:30:00,318.6,318.61,318.37,318.46,6935.0,315.9718,315.9818,315.7437,315.833,6935.0
2024-07-22 12:35:00,318.42,318.85,318.42,318.71,7369.0,315.7933,316.2198,315.7933,316.0809,7369.0
2024-07-22 12:40:00,318.68,318.68,318.48,318.56,5761.0,316.0512,316.0512,315.8528,315.9322,5761.0
2024-07-22 12:45:00,318.58,318.58,318.35,318.5,6701.0,315.952,315.952,315.7239,315.8727,6701.0
2024-07-22 12:50:00,318.59,319.11,318.5,319.11,4147.0,315.9619,316.4776,315.8727,316.4776,4147.0
2024-07-22 12:55:00,319.12,319.49,319.02,319.49,5549.0,316.4876,316.8545,316.3884,316.8545,5549.0
2024-07-22 13:00:00,319.49,319.98,319.49,319.98,3008.0,316.8545,317.3405,316.8545,317.3405,3008.0
2024-07-22 13:05:00,319.89,320.05,319.85,320.05,6012.0,317.2512,317.4099,317.2115,317.4099,6012.0
2024-07-22 13:10:00,320.04,320.04,319.68,319.79,7484.0,317.4,317.4,317.0429,317.152,7484.0
2024-07-22 13:15:00,319.79,320.03,319.74,320.01,7172.0,317.152,317.39,317.1024,317.3702,7172.0
2024-07-22 13:20:00,319.99,320.01,319.79,319.86,5931.0,317.3504,317.3702,317.152,317.2215,5931.0
2024-07-22 13:25:00,319.86,320.05,319.86,319.97,4706.0,317.2215,317.4099,317.2215,317.3305,4706.0
2024-07-22 13:30:00,320.03,320.31,319.97,320.24,5021.0,317.39,317.6677,317.3305,317.5983,5021.0
2024-07-22 13:35:00,320.24,320.24,319.84,319.96,3892.0,317.5983,317.5983,317.2016,317.3206,3892.0
2024-07-22 13:40:00,319.94,320.02,319.82,319.91,4623.0,317.3008,317.3801,317.1818,317.271,4623.0
2024-07-22 13:45:00,319.98,320.0,319.86,319.9,6668.0,317.3405,317.3603,317.2215,317.2611,6668.0
2024-07-22 13:50:00,319.95,320.08,319.83,320.06,8597.0,317.3107,317.4396,317.1917,317.4198,8597.0
2024-07-22 13:55:00,320.01,320.24,319.96,320.21,4558.0,317.3702,317.5983,317.3206,317.5686,4558.0
2024-07-22 14:00:00,320.25,320.32,319.86,319.98,11151.0,317.6082,317.6777,317.2215,317.3405,11151.0
2024-07-22 14:05:00,319.89,319.96,319.77,319.91,5476.0,317.2512,317.3206,317.1322,317.271,5476.0
2024-07-22 14:10:00,319.91,319.91,319.6,319.76,7165.0,317.271,317.271,316.9636,317.1223,7165.0
2024-07-22 14:15:00,319.77,320.0,319.71,319.96,5942.0,317.1322,317.3603,317.0727,317.3206,5942.0
2024-07-22 14:20:00,319.95,320.52,319.95,320.46,18040.0,317.3107,317.876,317.3107,317.8165,18040.0
2024-07-22 14:25:00,320.46,320.91,320.45,320.72,42923.0,317.8165,318.2628,317.8066,318.0744,42923.0
2024-07-22 14:30:00,320.71,321.3,320.63,321.23,11252.0,318.0644,318.6496,317.9851,318.5801,11252.0
2024-07-22 14:35:00,321.22,321.57,321.18,321.47,7468.0,318.5702,318.9173,318.5306,318.8182,7468.0
2024-07-22 14:40:00,321.47,321.56,321.23,321.41,20932.0,318.8182,318.9074,318.5801,318.7587,20932.0
2024-07-22 14:45:00,321.41,321.47,321.08,321.1,11859.0,318.7587,318.8182,318.4314,318.4512,11859.0
2024-07-22 14:50:00,321.02,321.47,321.02,321.43,10894.0,318.3719,318.8182,318.3719,318.7785,10894.0
2024-07-22 14:55:00,321.43,321.7,321.34,321.58,22935.0,318.7785,319.0463,318.6892,318.9273,22935.0
2024-07-22 15:00:00,321.59,321.67,321.22,321.67,27897.0,318.9372,319.0165,318.5702,319.0165,27897.0
2024-07-22 15:05:00,321.75,322.0,321.74,321.97,12022.0,319.0959,319.3438,319.0859,319.314,12022.0
2024-07-22 15:10:00,321.98,322.11,321.86,321.95,7236.0,319.324,319.4529,319.205,319.2942,7236.0
2024-07-22 15:15:00,321.94,322.03,321.82,321.96,8528.0,319.2843,319.3736,319.1653,319.3041,8528.0
2024-07-22 15:20:00,321.96,322.07,321.85,322.02,15365.0,319.3041,319.4132,319.195,319.3636,15365.0
2024-07-22 15:25:00,321.99,322.04,321.55,321.81,46048.0,319.3339,319.3835,318.8975,319.1554,46048.0
2024-07-22 15:30:00,321.81,321.96,321.57,321.96,20884.0,319.1554,319.3041,318.9173,319.3041,20884.0
2024-07-22 15:35:00,321.92,322.44,321.8,322.43,15326.0,319.2645,319.7802,319.1454,319.7703,15326.0
2024-07-22 15:40:00,322.46,322.56,322.28,322.34,13852.0,319.8,319.8992,319.6215,319.681,13852.0
2024-07-22 15:45:00,322.32,322.61,322.32,322.5,21915.0,319.6612,319.9488,319.6612,319.8397,21915.0
2024-07-22 15:50:00,322.52,323.07,322.52,322.65,37750.0,319.8595,320.405,319.8595,319.9884,37750.0
2024-07-22 15:55:00,322.68,322.79,322.13,322.59,112398.0,320.0182,320.1273,319.4727,319.9289,112398.0
2024-07-23 09:30:00,339.0,342.0,335.17,339.74,200624.0,336.2036,339.1788,332.4052,336.9375,200624.0
2024-07-23 09:35:00,337.63,339.46,335.59,337.13,110108.0,334.8449,336.6598,332.8217,334.349,110108.0
2024-07-23 09:40:00,337.19,337.53,334.67,335.55,60859.0,334.4085,334.7457,331.9093,332.782,60859.0
2024-07-23 09:45:00,335.3,337.96,334.51,336.83,58726.0,332.5341,335.1721,331.7506,334.0515,58726.0
2024-07-23 09:50:00,336.99,337.25,335.38,336.3,29563.0,334.2101,334.468,332.6134,333.5258,29563.0
2024-07-23 09:55:00,336.3,337.49,335.7,336.0,37315.0,333.5258,334.706,332.9308,333.2283,37315.0
2024-07-23 10:00:00,335.88,336.34,334.01,334.02,57203.0,333.1093,333.5655,331.2547,331.2646,57203.0
2024-07-23 10:05:00,333.69,334.96,333.66,334.58,22996.0,330.9374,332.1969,330.9076,331.82,22996.0
2024-07-23 10:10:00,334.24,334.51,333.17,334.43,22473.0,331.4828,331.7506,330.4217,331.6713,22473.0
2024-07-23 10:15:00,334.43,334.43,332.84,333.3,43840.0,331.6713,331.6713,330.0944,330.5506,43840.0
2024-07-23 10:20:00,333.31,334.01,332.58,333.77,25380.0,330.5605,331.2547,329.8365,331.0167,25380.0
2024-07-23 10:25:00,333.46,333.78,332.44,333.0,18854.0,330.7093,331.0266,329.6977,330.2531,18854.0
2024-07-23 10:30:00,333.0,334.0,332.75,333.36,72587.0,330.2531,331.2448,330.0051,330.6101,72587.0
2024-07-23 10:35:00,333.36,333.47,332.16,332.39,16110.0,330.6101,330.7192,329.42,329.6481,16110.0
2024-07-23 10:40:00,332.37,334.18,332.14,333.79,32277.0,329.6283,331.4233,329.4002,331.0365,32277.0
2024-07-23 10:45:00,333.74,333.74,333.19,333.41,15261.0,330.987,330.987,330.4415,330.6597,15261.0
2024-07-23 10:50:00,333.37,333.37,332.48,332.49,12025.0,330.62,330.62,329.7373,329.7473,12025.0
2024-07-23 10:55:00,332.53,332.72,331.73,332.0,20164.0,329.7869,329.9754,328.9935,329.2613,20164.0
2024-07-23 11:00:00,332.0,332.76,331.83,332.51,16247.0,329.2613,330.015,329.0927,329.7671,16247.0
2024-07-23 11:05:00,332.4,333.06,332.09,332.44,12543.0,329.658,330.3126,329.3506,329.6977,12543.0
2024-07-23 11:10:00,332.52,333.58,332.42,332.87,23827.0,329.777,330.8283,329.6778,330.1241,23827.0
2024-07-23 11:15:00,332.94,333.99,332.76,333.97,27321.0,330.1936,331.2349,330.015,331.2151,27321.0
2024-07-23 11:20:00,334.0,335.35,333.9,335.11,44373.0,331.2448,332.5837,331.1456,332.3457,44373.0
2024-07-23 11:25:00,335.0,335.22,334.73,334.93,55278.0,332.2366,332.4547,331.9688,332.1671,55278.0
2024-07-23 11:30:00,334.92,335.67,334.9,335.24,57187.0,332.1572,332.901,332.1374,332.4746,57187.0
2024-07-23 11:35:00,335.32,337.63,335.04,337.24,25794.0,332.5539,334.8449,332.2762,334.4581,25794.0
2024-07-23 11:40:00,337.12,337.65,336.58,337.27,12979.0,334.3391,334.8647,333.8035,334.4878,12979.0
2024-07-23 11:45:00,337.03,337.43,335.89,337.2,25147.0,334.2498,334.6465,333.1192,334.4184,25147.0
2024-07-23 11:50:00,337.05,337.82,336.97,337.75,15001.0,334.2696,335.0333,334.1903,334.9639,15001.0
2024-07-23 11:55:00,337.63,338.59,337.32,338.57,24233.0,334.8449,335.7969,334.5374,335.7771,24233.0
2024-07-23 12:00:00,338.61,339.29,338.41,339.07,15521.0,335.8168,336.4912,335.6184,336.273,15521.0
2024-07-23 12:05:00,338.99,339.64,338.42,338.44,41686.0,336.1936,336.8383,335.6283,335.6482,41686.0
2024-07-23 12:10:00,338.44,338.79,337.86,338.65,11445.0,335.6482,335.9953,335.073,335.8565,11445.0
2024-07-23 12:15:00,338.65,339.0,338.23,338.87,13531.0,335.8565,336.2036,335.4399,336.0746,13531.0
2024-07-23 12:20:00,338.87,339.53,338.87,339.18,75446.0,336.0746,336.7292,336.0746,336.3821,75446.0
2024-07-23 12:25:00,339.02,339.15,338.53,338.86,7289.0,336.2234,336.3523,335.7374,336.0647,7289.0
2024-07-23 12:30:00,338.72,339.05,338.7,338.78,11881.0,335.9259,336.2532,335.906,335.9854,11881.0
2024-07-23 12:35:00,338.58,338.73,338.15,338.53,6467.0,335.787,335.9358,335.3606,335.7374,6467.0
2024-07-23 12:40:00,338.63,338.86,338.28,338.29,17540.0,335.8366,336.0647,335.4895,335.4994,17540.0
2024-07-23 12:45:00,338.38,338.45,338.0,338.44,7276.0,335.5887,335.6581,335.2118,335.6482,7276.0
2024-07-23 12:50:00,338.44,338.77,338.23,338.4,6896.0,335.6482,335.9755,335.4399,335.6085,6896.0
2024-07-23 12:55:00,338.4,338.6,338.33,338.6,7393.0,335.6085,335.8069,335.5391,335.8069,7393.0
2024-07-23 13:00:00,338.6,339.55,338.46,339.55,12222.0,335.8069,336.749,335.668,336.749,12222.0
2024-07-23 13:05:00,339.45,339.61,339.08,339.56,5052.0,336.6499,336.8085,336.2829,336.7589,5052.0
2024-07-23 13:10:00,339.64,340.18,339.57,340.11,31299.0,336.8383,337.3738,336.7689,337.3044,31299.0
2024-07-23 13:15:00,340.09,340.83,339.95,340.4,22608.0,337.2846,338.0185,337.1457,337.592,22608.0
2024-07-23 13:20:00,340.35,340.77,340.22,340.54,9740.0,337.5424,337.959,337.4135,337.7309,9740.0
2024-07-23 13:25:00,340.5,341.17,340.39,341.03,10678.0,337.6912,338.3557,337.5821,338.2168,10678.0
2024-07-23 13:30:00,340.97,341.34,340.42,340.65,17776.0,338.1573,338.5243,337.6119,337.84,17776.0
2024-07-23 13:35:00,340.63,340.76,340.26,340.35,6734.0,337.8201,337.949,337.4532,337.5424,6734.0
2024-07-23 13:40:00,340.44,341.08,340.44,341.07,8801.0,337.6317,338.2664,337.6317,338.2565,8801.0
2024-07-23 13:45:00,341.0,341.36,341.0,341.35,8455.0,338.1871,338.5441,338.1871,338.5342,8455.0
2024-07-23 13:50:00,341.32,341.89,341.31,341.89,6935.0,338.5044,339.0697,338.4945,339.0697,6935.0
2024-07-23 13:55:00,341.89,342.38,341.81,342.28,17928.0,339.0697,339.5557,338.9904,339.4565,17928.0
2024-07-23 14:00:00,342.24,342.46,342.13,342.16,12883.0,339.4168,339.635,339.3077,339.3375,12883.0
2024-07-23 14:05:00,342.25,342.7,342.14,342.68,11686.0,339.4268,339.873,339.3177,339.8532,11686.0
2024-07-23 14:10:00,342.69,343.15,342.55,342.71,18888.0,339.8631,340.3193,339.7243,339.883,18888.0
2024-07-23 14:15:00,342.8,343.62,342.77,343.49,16199.0,339.9722,340.7855,339.9425,340.6565,16199.0
2024-07-23 14:20:00,343.47,343.88,343.42,343.82,9369.0,340.6367,341.0433,340.5871,340.9838,9369.0
2024-07-23 14:25:00,343.82,343.94,343.4,343.94,18329.0,340.9838,341.1028,340.5673,341.1028,18329.0
2024-07-23 14:30:00,343.95,344.27,343.87,344.14,26955.0,341.1127,341.4301,341.0334,341.3012,26955.0
2024-07-23 14:35:00,344.1,344.99,344.09,344.77,30030.0,341.2615,342.1442,341.2516,341.926,30030.0
2024-07-23 14:40:00,344.75,345.12,344.62,344.99,39799.0,341.9061,342.2731,341.7772,342.1442,39799.0
2024-07-23 14:45:00,345.03,345.35,345.02,345.09,33374.0,342.1838,342.5012,342.1739,342.2433,33374.0
2024-07-23 14:50:00,345.08,345.29,344.81,345.22,21055.0,342.2334,342.4417,341.9656,342.3723,21055.0
2024-07-23 14:55:00,345.31,345.55,344.79,344.97,21714.0,342.4615,342.6995,341.9458,342.1243,21714.0
2024-07-23 15:00:00,344.92,345.03,344.5,344.98,13793.0,342.0747,342.1838,341.6582,342.1342,13793.0
2024-07-23 15:05:00,344.98,345.38,344.97,345.19,6874.0,342.1342,342.5309,342.1243,342.3425,6874.0
2024-07-23 15:10:00,345.25,345.33,344.67,344.85,22068.0,342.402,342.4813,341.8268,342.0053,22068.0
2024-07-23 15:15:00,344.8,344.85,344.5,344.76,21999.0,341.9557,342.0053,341.6582,341.916,21999.0
2024-07-23 15:20:00,344.75,345.04,344.58,344.65,19530.0,341.9061,342.1937,341.7375,341.807,19530.0
2024-07-23 15:25:00,344.67,345.2,344.46,345.14,28872.0,341.8268,342.3524,341.6185,342.2929,28872.0
2024-07-23 15:30:00,345.11,345.27,344.95,345.14,44768.0,342.2632,342.4218,342.1045,342.2929,44768.0
2024-07-23 15:35:00,345.14,345.2,344.48,344.72,40253.0,342.2929,342.3524,341.6384,341.8764,40253.0
2024-07-23 15:40:00,344.72,344.78,342.86,342.96,56900.0,341.8764,341.9359,340.0317,340.1309,56900.0
2024-07-23 15:45:00,343.0,343.7,342.71,343.37,50844.0,340.1706,340.8648,339.883,340.5375,50844.0
2024-07-23 15:50:00,343.31,343.66,342.71,343.03,80558.0,340.478,340.8251,339.883,340.2003,80558.0
2024-07-23 15:55:00,343.12,344.52,343.09,344.49,196123.0,340.2896,341.678,340.2598,341.6483,196123.0
2024-07-24 09:30:00,344.16,344.6,341.67,343.06,43693.0,341.321,341.7574,338.8515,340.2301,43693.0
2024-07-24 09:35:00,342.5,342.84,341.7,342.2,8621.0,339.6747,340.0119,338.8813,339.3772,8621.0
2024-07-24 09:40:00,342.39,342.89,341.05,341.5,10057.0,339.5656,340.0615,338.2367,338.6829,10057.0
2024-07-24 09:45:00,341.75,342.18,340.24,340.43,13820.0,338.9309,339.3573,337.4333,337.6218,13820.0
2024-07-24 09:50:00,340.38,341.02,340.0,340.0,26369.0,337.5722,338.2069,337.1953,337.1953,26369.0
2024-07-24 09:55:00,340.0,340.0,338.77,339.08,23175.0,337.1953,337.1953,335.9755,336.2829,23175.0
2024-07-24 10:00:00,339.03,339.37,337.27,337.91,23026.0,336.2333,336.5705,334.4878,335.1226,23026.0
2024-07-24 10:05:00,338.26,338.35,335.67,336.13,15149.0,335.4697,335.5589,332.901,333.3572,15149.0
2024-07-24 10:10:00,336.33,337.49,335.82,337.33,12272.0,333.5556,334.706,333.0498,334.5473,12272.0
2024-07-24 10:15:00,337.35,337.44,336.91,337.25,13904.0,334.5672,334.6564,334.1308,334.468,13904.0
2024-07-24 10:20:00,337.27,338.22,337.26,338.01,12320.0,334.4878,335.43,334.4779,335.2217,12320.0
2024-07-24 10:25:00,338.09,338.96,337.92,338.86,9110.0,335.3011,336.1639,335.1325,336.0647,9110.0
2024-07-24 10:30:00,338.72,338.95,338.3,338.3,13948.0,335.9259,336.154,335.5093,335.5093,13948.0
2024-07-24 10:35:00,338.33,338.34,337.4,337.63,13456.0,335.5391,335.549,334.6168,334.8449,13456.0
2024-07-24 10:40:00,337.42,338.12,337.42,338.12,6373.0,334.6366,335.3308,334.6366,335.3308,6373.0
2024-07-24 10:45:00,338.03,338.8,338.02,338.34,10306.0,335.2416,336.0052,335.2316,335.549,10306.0
2024-07-24 10:50:00,338.52,338.77,338.5,338.73,6888.0,335.7275,335.9755,335.7077,335.9358,6888.0
2024-07-24 10:55:00,338.53,339.19,338.53,338.78,6954.0,335.7374,336.392,335.7374,335.9854,6954.0
2024-07-24 11:00:00,338.85,338.87,337.79,338.64,6110.0,336.0548,336.0746,335.0035,335.8465,6110.0
2024-07-24 11:05:00,338.62,338.68,338.28,338.68,13958.0,335.8267,335.8862,335.4895,335.8862,13958.0
2024-07-24 11:10:00,338.5,338.59,337.74,338.56,8828.0,335.7077,335.7969,334.954,335.7672,8828.0
2024-07-24 11:15:00,338.5,338.7,338.08,338.22,9703.0,335.7077,335.906,335.2912,335.43,9703.0
2024-07-24 11:20:00,338.11,338.11,337.53,337.76,6298.0,335.3209,335.3209,334.7457,334.9738,6298.0
2024-07-24 11:25:00,337.78,338.12,337.78,338.03,8340.0,334.9936,335.3308,334.9936,335.2416,8340.0
2024-07-24 11:30:00,338.04,338.46,337.95,338.34,5142.0,335.2515,335.668,335.1622,335.549,5142.0
2024-07-24 11:35:00,338.3,338.31,337.92,338.09,8928.0,335.5093,335.5193,335.1325,335.3011,8928.0
2024-07-24 11:40:00,338.03,338.32,337.92,338.27,3981.0,335.2416,335.5292,335.1325,335.4796,3981.0
2024-07-24 11:45:00,338.27,338.31,338.01,338.12,5988.0,335.4796,335.5193,335.2217,335.3308,5988.0
2024-07-24 11:50:00,338.12,338.12,337.73,337.83,13149.0,335.3308,335.3308,334.944,335.0432,13149.0
2024-07-24 11:55:00,337.84,337.84,337.14,337.28,12546.0,335.0531,335.0531,334.3589,334.4978,12546.0
2024-07-24 12:00:00,337.33,337.72,337.12,337.12,7091.0,334.5473,334.9341,334.3391,334.3391,7091.0
2024-07-24 12:05:00,337.14,337.17,336.54,337.13,6000.0,334.3589,334.3887,333.7639,334.349,6000.0
2024-07-24 12:10:00,337.02,337.45,336.99,337.3,7213.0,334.2399,334.6663,334.2101,334.5176,7213.0
2024-07-24 12:15:00,337.34,337.56,337.18,337.32,4791.0,334.5573,334.7754,334.3986,334.5374,4791.0
2024-07-24 12:20:00,337.37,337.74,337.28,337.6,8446.0,334.587,334.954,334.4978,334.8151,8446.0
2024-07-24 12:25:00,337.57,337.58,337.28,337.55,4461.0,334.7854,334.7953,334.4978,334.7655,4461.0
2024-07-24 12:30:00,337.56,337.62,337.36,337.37,4001.0,334.7754,334.8349,334.5771,334.587,4001.0
2024-07-24 12:35:00,337.48,337.48,337.2,337.34,3721.0,334.6961,334.6961,334.4184,334.5573,3721.0
2024-07-24 12:40:00,337.31,337.39,336.9,337.02,6179.0,334.5275,334.6068,334.1209,334.2399,6179.0
2024-07-24 12:45:00,337.08,337.32,337.01,337.32,3116.0,334.2994,334.5374,334.23,334.5374,3116.0
2024-07-24 12:50:00,337.25,337.4,337.0,337.14,3805.0,334.468,334.6168,334.2201,334.3589,3805.0
2024-07-24 12:55:00,337.12,337.48,337.12,337.48,3292.0,334.3391,334.6961,334.3391,334.6961,3292.0
2024-07-24 13:00:00,337.42,337.54,337.09,337.12,5623.0,334.6366,334.7556,334.3093,334.3391,5623.0
2024-07-24 13:05:00,337.1,337.56,337.01,337.56,3155.0,334.3192,334.7754,334.23,334.7754,3155.0
2024-07-24 13:10:00,337.67,338.13,337.67,338.09,4581.0,334.8845,335.3407,334.8845,335.3011,4581.0
2024-07-24 13:15:00,337.99,338.02,337.56,337.81,5962.0,335.2019,335.2316,334.7754,335.0234,5962.0
2024-07-24 13:20:00,337.79,337.79,337.59,337.66,1975.0,335.0035,335.0035,334.8052,334.8746,1975.0
2024-07-24 13:25:00,337.66,337.8,337.52,337.53,3111.0,334.8746,335.0135,334.7358,334.7457,3111.0
2024-07-24 13:30:00,337.43,337.68,337.32,337.64,3117.0,334.6465,334.8945,334.5374,334.8548,3117.0
2024-07-24 13:35:00,337.64,337.76,337.36,337.36,5795.0,334.8548,334.9738,334.5771,334.5771,5795.0
2024-07-24 13:40:00,337.34,337.66,337.25,337.66,6896.0,334.5573,334.8746,334.468,334.8746,6896.0
2024-07-24 13:45:00,337.51,337.53,337.17,337.17,3308.0,334.7259,334.7457,334.3887,334.3887,3308.0
2024-07-24 13:50:00,337.11,337.29,337.04,337.07,4152.0,334.3292,334.5077,334.2597,334.2895,4152.0
2024-07-24 13:55:00,337.06,337.06,336.79,336.79,4695.0,334.2796,334.2796,334.0118,334.0118,4695.0
2024-07-24 14:00:00,336.68,336.9,336.66,336.67,4627.0,333.9027,334.1209,333.8829,333.8928,4627.0
2024-07-24 14:05:00,336.6,336.67,336.22,336.24,4921.0,333.8234,333.8928,333.4465,333.4663,4921.0
2024-07-24 14:10:00,336.19,336.3,335.95,336.02,4775.0,333.4167,333.5258,333.1787,333.2481,4775.0
2024-07-24 14:15:00,335.91,335.93,335.63,335.71,4802.0,333.1391,333.1589,332.8614,332.9407,4802.0
2024-07-24 14:20:00,335.68,335.68,334.87,334.93,13361.0,332.911,332.911,332.1076,332.1671,13361.0
2024-07-24 14:25:00,334.91,334.93,334.5,334.74,10941.0,332.1473,332.1671,331.7407,331.9787,10941.0
2024-07-24 14:30:00,334.68,335.75,334.65,335.67,30789.0,331.9192,332.9804,331.8894,332.901,30789.0
2024-07-24 14:35:00,335.67,335.93,335.61,335.75,8558.0,332.901,333.1589,332.8415,332.9804,8558.0
2024-07-24 14:40:00,335.82,335.83,335.39,335.77,7054.0,333.0498,333.0597,332.6233,333.0002,7054.0
2024-07-24 14:45:00,335.7,335.79,335.29,335.5,8715.0,332.9308,333.02,332.5242,332.7324,8715.0
2024-07-24 14:50:00,335.42,335.48,334.99,335.11,8862.0,332.6531,332.7126,332.2266,332.3457,8862.0
2024-07-24 14:55:00,335.18,335.51,335.13,335.48,12820.0,332.4151,332.7424,332.3655,332.7126,12820.0
2024-07-24 15:00:00,335.41,335.73,335.29,335.63,16552.0,332.6432,332.9605,332.5242,332.8614,16552.0
2024-07-24 15:05:00,335.58,335.7,335.28,335.46,8272.0,332.8118,332.9308,332.5143,332.6928,8272.0
2024-07-24 15:10:00,335.47,335.58,335.37,335.42,7915.0,332.7027,332.8118,332.6035,332.6531,7915.0
2024-07-24 15:15:00,335.41,335.58,335.19,335.51,11143.0,332.6432,332.8118,332.425,332.7424,11143.0
2024-07-24 15:20:00,335.55,335.6,335.18,335.32,8082.0,332.782,332.8316,332.4151,332.5539,8082.0
2024-07-24 15:25:00,335.31,335.57,334.99,334.99,10680.0,332.544,332.8019,332.2266,332.2266,10680.0
2024-07-24 15:30:00,334.96,335.12,334.72,334.89,14261.0,332.1969,332.3556,331.9589,332.1275,14261.0
2024-07-24 15:35:00,334.94,335.06,334.6,334.82,19787.0,332.1771,332.2961,331.8399,332.058,19787.0
2024-07-24 15:40:00,334.86,334.98,333.81,333.81,9501.0,332.0977,332.2167,331.0564,331.0564,9501.0
2024-07-24 15:45:00,333.77,333.94,332.97,333.0,33348.0,331.0167,331.1853,330.2233,330.2531,33348.0
2024-07-24 15:50:00,333.08,333.27,332.56,332.86,36204.0,330.3324,330.5208,329.8167,330.1142,36204.0
2024-07-24 15:55:00,332.81,332.84,331.69,332.25,117682.0,330.0646,330.0944,328.9539,329.5092,117682.0
2024-07-25 09:30:00,335.4,339.26,335.4,338.52,37405.0,332.6333,336.4614,332.6333,335.7275,37405.0
2024-07-25 09:35:00,338.5,339.5,338.18,338.78,20445.0,335.7077,336.6994,335.3903,335.9854,20445.0
2024-07-25 09:40:00,338.61,340.4,338.27,339.97,36471.0,335.8168,337.592,335.4796,337.1656,36471.0
2024-07-25 09:45:00,339.9,341.36,339.89,341.36,24851.0,337.0961,338.5441,337.0862,338.5441,24851.0
2024-07-25 09:50:00,341.35,343.64,341.35,343.36,19457.0,338.5342,340.8053,338.5342,340.5276,19457.0
2024-07-25 09:55:00,343.21,343.94,342.83,343.27,15235.0,340.3788,341.1028,340.002,340.4383,15235.0
2024-07-25 10:00:00,343.28,343.56,342.14,342.88,20491.0,340.4483,340.7259,339.3177,340.0516,20491.0
2024-07-25 10:05:00,343.14,344.55,342.75,343.9,40014.0,340.3094,341.7078,339.9226,341.0631,40014.0
2024-07-25 10:10:00,343.98,345.27,343.95,345.2,15312.0,341.1425,342.4218,341.1127,342.3524,15312.0
2024-07-25 10:15:00,345.39,345.57,344.69,345.37,16163.0,342.5409,342.7194,341.8466,342.521,16163.0
2024-07-25 10:20:00,345.28,345.39,344.84,345.29,30808.0,342.4318,342.5409,341.9954,342.4417,30808.0
2024-07-25 10:25:00,345.34,346.08,345.18,346.05,17630.0,342.4913,343.2252,342.3326,343.1954,17630.0
2024-07-25 10:30:00,345.9,346.29,344.65,344.7,15314.0,343.0466,343.4334,341.807,341.8565,15314.0
2024-07-25 10:35:00,344.81,344.92,343.81,343.81,11047.0,341.9656,342.0747,340.9739,340.9739,11047.0
2024-07-25 10:40:00,343.4,343.78,343.11,343.29,10630.0,340.5673,340.9441,340.2797,340.4582,10630.0
2024-07-25 10:45:00,343.3,343.49,342.86,343.12,11916.0,340.4681,340.6565,340.0317,340.2896,11916.0
2024-07-25 10:50:00,343.22,343.58,342.83,342.86,18269.0,340.3888,340.7458,340.002,340.0317,18269.0
2024-07-25 10:55:00,342.8,343.09,342.58,342.59,5902.0,339.9722,340.2598,339.754,339.7639,5902.0
2024-07-25 11:00:00,342.83,343.95,342.77,343.95,9566.0,340.002,341.1127,339.9425,341.1127,9566.0
2024-07-25 11:05:00,343.82,344.64,343.71,344.11,8793.0,340.9838,341.797,340.8747,341.2714,8793.0
2024-07-25 11:10:00,344.1,344.58,344.02,344.58,3725.0,341.2615,341.7375,341.1822,341.7375,3725.0
2024-07-25 11:15:00,344.53,345.06,344.51,345.01,17997.0,341.6879,342.2136,341.6681,342.164,17997.0
2024-07-25 11:20:00,345.0,345.3,344.71,344.73,27501.0,342.1541,342.4516,341.8665,341.8863,27501.0
2024-07-25 11:25:00,344.98,345.29,344.72,345.28,11294.0,342.1342,342.4417,341.8764,342.4318,11294.0
2024-07-25 11:30:00,345.18,345.76,345.06,345.76,16638.0,342.3326,342.9078,342.2136,342.9078,16638.0
2024-07-25 11:35:00,345.73,345.74,345.26,345.54,6027.0,342.878,342.888,342.4119,342.6896,6027.0
2024-07-25 11:40:00,345.51,345.71,345.43,345.69,11319.0,342.6599,342.8582,342.5805,342.8384,11319.0
2024-07-25 11:45:00,345.72,346.2,345.6,345.98,19113.0,342.8681,343.3442,342.7491,343.126,19113.0
2024-07-25 11:50:00,346.0,346.16,345.23,345.47,8886.0,343.1458,343.3045,342.3822,342.6202,8886.0
2024-07-25 11:55:00,345.47,345.73,345.19,345.71,7852.0,342.6202,342.878,342.3425,342.8582,7852.0
2024-07-25 12:00:00,345.72,346.0,345.41,345.88,11341.0,342.8681,343.1458,342.5607,343.0268,11341.0
2024-07-25 12:05:00,345.89,346.34,345.8,346.34,8846.0,343.0367,343.483,342.9475,343.483,8846.0
2024-07-25 12:10:00,346.42,347.4,346.42,347.4,8806.0,343.5624,344.5343,343.5624,344.5343,8806.0
2024-07-25 12:15:00,347.36,347.77,347.2,347.53,10451.0,344.4946,344.9012,344.3359,344.6632,10451.0
2024-07-25 12:20:00,347.41,347.48,346.87,347.19,9516.0,344.5442,344.6136,344.0086,344.326,9516.0
2024-07-25 12:25:00,347.21,347.39,347.06,347.15,5722.0,344.3458,344.5244,344.1971,344.2863,5722.0
2024-07-25 12:30:00,347.15,347.25,346.98,347.05,7130.0,344.2863,344.3855,344.1177,344.1872,7130.0
2024-07-25 12:35:00,347.13,347.14,346.63,347.06,14501.0,344.2665,344.2764,343.7706,344.1971,14501.0
2024-07-25 12:40:00,347.03,347.06,346.85,346.93,3758.0,344.1673,344.1971,343.9888,344.0681,3758.0
2024-07-25 12:45:00,346.86,347.1,346.57,346.73,12226.0,343.9987,344.2367,343.7111,343.8698,12226.0
2024-07-25 12:50:00,346.82,346.99,346.58,346.68,4994.0,343.9591,344.1277,343.721,343.8202,4994.0
2024-07-25 12:55:00,346.65,347.35,346.64,347.35,7232.0,343.7905,344.4847,343.7805,344.4847,7232.0
2024-07-25 13:00:00,347.45,347.74,347.3,347.61,7485.0,344.5839,344.8715,344.4351,344.7425,7485.0
2024-07-25 13:05:00,347.71,348.07,347.49,347.91,8738.0,344.8417,345.1987,344.6235,345.0401,8738.0
2024-07-25 13:10:00,348.05,348.15,347.43,347.5,13915.0,345.1789,345.2781,344.564,344.6334,13915.0
2024-07-25 13:15:00,347.44,347.84,347.44,347.6,15724.0,344.5739,344.9706,344.5739,344.7326,15724.0
2024-07-25 13:20:00,347.6,347.74,346.89,346.92,40091.0,344.7326,344.8715,344.0285,344.0582,40091.0
2024-07-25 13:25:00,346.94,346.95,345.11,345.31,15218.0,344.0781,344.088,342.2632,342.4615,15218.0
2024-07-25 13:30:00,345.41,345.73,345.29,345.47,6279.0,342.5607,342.878,342.4417,342.6202,6279.0
2024-07-25 13:35:00,345.47,345.88,345.11,345.88,10224.0,342.6202,343.0268,342.2632,343.0268,10224.0
2024-07-25 13:40:00,345.91,346.11,345.8,345.9,10416.0,343.0566,343.2549,342.9475,343.0466,10416.0
2024-07-25 13:45:00,345.9,347.0,345.57,345.75,44298.0,343.0466,344.1376,342.7194,342.8979,44298.0
2024-07-25 13:50:00,345.72,345.72,345.08,345.18,6728.0,342.8681,342.8681,342.2334,342.3326,6728.0
2024-07-25 13:55:00,345.19,345.57,345.07,345.46,4331.0,342.3425,342.7194,342.2235,342.6103,4331.0
2024-07-25 14:00:00,345.37,345.39,344.64,344.65,7915.0,342.521,342.5409,341.797,341.807,7915.0
2024-07-25 14:05:00,344.77,344.85,344.51,344.62,6867.0,341.926,342.0053,341.6681,341.7772,6867.0
2024-07-25 14:10:00,344.72,344.99,344.71,344.99,3391.0,341.8764,342.1442,341.8665,342.1442,3391.0
2024-07-25 14:15:00,344.99,345.52,344.99,345.13,6259.0,342.1442,342.6698,342.1442,342.283,6259.0
2024-07-25 14:20:00,345.12,345.2,344.92,345.02,4400.0,342.2731,342.3524,342.0747,342.1739,4400.0
2024-07-25 14:25:00,345.0,345.02,344.67,344.8,4600.0,342.1541,342.1739,341.8268,341.9557,4600.0
2024-07-25 14:30:00,344.7,344.85,344.68,344.73,6472.0,341.8565,342.0053,341.8367,341.8863,6472.0
2024-07-25 14:35:00,344.67,344.67,344.12,344.21,5972.0,341.8268,341.8268,341.2813,341.3706,5972.0
2024-07-25 14:40:00,344.15,344.22,343.76,343.84,8674.0,341.3111,341.3805,340.9243,341.0036,8674.0
2024-07-25 14:45:00,343.74,343.76,342.97,343.06,5621.0,340.9045,340.9243,340.1408,340.2301,5621.0
2024-07-25 14:50:00,343.03,343.58,343.03,343.19,11890.0,340.2003,340.7458,340.2003,340.359,11890.0
2024-07-25 14:55:00,343.18,344.53,343.18,344.42,48348.0,340.3491,341.6879,340.3491,341.5789,48348.0
2024-07-25 15:00:00,344.42,344.79,344.26,344.53,9440.0,341.5789,341.9458,341.4202,341.6879,9440.0
2024-07-25 15:05:00,344.53,344.73,344.47,344.65,4882.0,341.6879,341.8863,341.6284,341.807,4882.0
2024-07-25 15:10:00,344.65,345.14,344.64,345.13,7722.0,341.807,342.2929,341.797,342.283,7722.0
2024-07-25 15:15:00,345.04,345.43,345.0,345.36,8804.0,342.1937,342.5805,342.1541,342.5111,8804.0
2024-07-25 15:20:00,345.48,345.74,345.23,345.28,12766.0,342.6301,342.888,342.3822,342.4318,12766.0
2024-07-25 15:25:00,345.34,346.04,345.26,345.79,9240.0,342.4913,343.1855,342.4119,342.9376,9240.0
2024-07-25 15:30:00,345.8,346.07,345.44,345.52,14981.0,342.9475,343.2152,342.5904,342.6698,14981.0
2024-07-25 15:35:00,345.52,345.64,344.94,345.08,26313.0,342.6698,342.7888,342.0946,342.2334,26313.0
2024-07-25 15:40:00,345.08,345.18,344.27,344.72,26395.0,342.2334,342.3326,341.4301,341.8764,26395.0
2024-07-25 15:45:00,344.64,344.65,343.86,344.0,57540.0,341.797,341.807,341.0235,341.1623,57540.0
2024-07-25 15:50:00,344.0,344.21,342.91,343.06,57439.0,341.1623,341.3706,340.0813,340.2301,57439.0
2024-07-25 15:55:00,343.14,343.6,342.67,342.85,154755.0,340.3094,340.7656,339.8433,340.0218,154755.0
2024-07-26 09:30:00,344.21,345.9,343.0,345.08,26006.0,341.3706,343.0466,340.1706,342.2334,26006.0
2024-07-26 09:35:00,345.19,346.76,344.5,346.31,4315.0,342.3425,343.8996,341.6582,343.4533,4315.0
2024-07-26 09:40:00,346.42,346.59,345.29,346.57,4849.0,343.5624,343.731,342.4417,343.7111,4849.0
2024-07-26 09:45:00,346.27,347.87,346.26,347.87,4504.0,343.4136,345.0004,343.4037,345.0004,4504.0
2024-07-26 09:50:00,347.91,348.8,347.42,348.76,24425.0,345.0401,345.9227,344.5541,345.8831,24425.0
2024-07-26 09:55:00,348.8,349.83,347.57,348.3,35747.0,345.9227,346.9442,344.7029,345.4268,35747.0
2024-07-26 10:00:00,347.92,350.0,347.91,349.85,38161.0,345.05,347.1128,345.0401,346.9641,38161.0
2024-07-26 10:05:00,350.06,350.69,348.81,349.33,21464.0,347.1723,347.7971,345.9326,346.4484,21464.0
2024-07-26 10:10:00,349.53,350.05,349.16,349.31,7987.0,346.6467,347.1624,346.2798,346.4285,7987.0
2024-07-26 10:15:00,349.17,349.59,348.86,349.05,8792.0,346.2897,346.7062,345.9822,346.1707,8792.0
2024-07-26 10:20:00,349.14,349.82,348.99,349.21,15814.0,346.2599,346.9343,346.1112,346.3293,15814.0
2024-07-26 10:25:00,349.4,350.27,349.07,349.52,10670.0,346.5178,347.3806,346.1905,346.6368,10670.0
2024-07-26 10:30:00,349.24,349.24,347.39,347.68,31578.0,346.3591,346.3591,344.5244,344.812,31578.0
2024-07-26 10:35:00,347.47,348.08,347.08,347.5,23794.0,344.6037,345.2087,344.2169,344.6334,23794.0
2024-07-26 10:40:00,347.73,348.88,347.69,348.49,6918.0,344.8615,346.0021,344.8219,345.6153,6918.0
2024-07-26 10:45:00,348.49,348.52,347.77,347.97,6892.0,345.6153,345.645,344.9012,345.0996,6892.0
2024-07-26 10:50:00,347.85,347.85,347.13,347.69,12421.0,344.9806,344.9806,344.2665,344.8219,12421.0
2024-07-26 10:55:00,347.77,347.87,346.51,347.02,12065.0,344.9012,345.0004,343.6516,344.1574,12065.0
2024-07-26 11:00:00,347.27,347.76,347.13,347.31,5418.0,344.4053,344.8913,344.2665,344.445,5418.0
2024-07-26 11:05:00,347.44,347.44,347.03,347.18,15970.0,344.5739,344.5739,344.1673,344.3161,15970.0
2024-07-26 11:10:00,347.24,347.75,347.08,347.75,4563.0,344.3756,344.8814,344.2169,344.8814,4563.0
2024-07-26 11:15:00,347.69,347.77,346.84,346.94,8942.0,344.8219,344.9012,343.9789,344.0781,8942.0
2024-07-26 11:20:00,347.16,347.62,347.16,347.42,6998.0,344.2963,344.7525,344.2963,344.5541,6998.0
2024-07-26 11:25:00,347.5,347.58,346.91,347.48,7089.0,344.6334,344.7128,344.0483,344.6136,7089.0
2024-07-26 11:30:00,347.5,348.05,347.47,347.85,5886.0,344.6334,345.1789,344.6037,344.9806,5886.0
2024-07-26 11:35:00,347.85,348.68,347.76,348.57,6964.0,344.9806,345.8037,344.8913,345.6946,6964.0
2024-07-26 11:40:00,348.67,348.79,348.45,348.68,4814.0,345.7938,345.9128,345.5756,345.8037,4814.0
2024-07-26 11:45:00,348.8,349.04,348.58,348.65,8679.0,345.9227,346.1607,345.7045,345.774,8679.0
2024-07-26 11:50:00,348.68,349.25,348.68,349.21,5490.0,345.8037,346.369,345.8037,346.3293,5490.0
2024-07-26 11:55:00,349.21,349.66,348.98,349.65,11530.0,346.3293,346.7756,346.1012,346.7657,11530.0
2024-07-26 12:00:00,349.7,350.25,349.51,349.99,10306.0,346.8153,347.3608,346.6269,347.1029,10306.0
2024-07-26 12:05:00,349.9,350.47,349.86,350.43,8549.0,347.0136,347.5789,346.974,347.5393,8549.0
2024-07-26 12:10:00,350.54,350.57,349.66,350.0,11565.0,347.6484,347.6781,346.7756,347.1128,11565.0
2024-07-26 12:15:00,350.13,350.22,349.5,349.86,15299.0,347.2418,347.331,346.6169,346.974,15299.0
2024-07-26 12:20:00,349.74,349.93,349.54,349.72,10285.0,346.855,347.0434,346.6566,346.8351,10285.0
2024-07-26 12:25:00,349.71,350.54,349.62,350.16,17291.0,346.8252,347.6484,346.736,347.2715,17291.0
2024-07-26 12:30:00,350.19,350.64,350.18,350.59,15490.0,347.3013,347.7475,347.2913,347.698,15490.0
2024-07-26 12:35:00,350.59,350.98,350.26,350.93,24729.0,347.698,348.0847,347.3707,348.0352,24729.0
2024-07-26 12:40:00,350.84,351.03,350.34,350.95,13938.0,347.9459,348.1343,347.45,348.055,13938.0
2024-07-26 12:45:00,350.96,351.21,350.8,350.98,16636.0,348.0649,348.3128,347.9062,348.0847,16636.0
2024-07-26 12:50:00,351.12,351.56,350.96,351.47,14956.0,348.2236,348.66,348.0649,348.5707,14956.0
2024-07-26 12:55:00,351.57,351.57,351.13,351.33,9210.0,348.6699,348.6699,348.2335,348.4319,9210.0
2024-07-26 13:00:00,351.44,351.64,351.37,351.54,5006.0,348.5409,348.7393,348.4715,348.6401,5006.0
2024-07-26 13:05:00,351.44,351.61,351.0,351.12,12364.0,348.5409,348.7095,348.1046,348.2236,12364.0
2024-07-26 13:10:00,351.12,351.41,351.12,351.29,7050.0,348.2236,348.5112,348.2236,348.3922,7050.0
2024-07-26 13:15:00,351.41,351.85,351.33,351.51,12410.0,348.5112,348.9476,348.4319,348.6104,12410.0
2024-07-26 13:20:00,351.61,351.8,351.49,351.49,13175.0,348.7095,348.898,348.5905,348.5905,13175.0
2024-07-26 13:25:00,351.58,351.69,351.34,351.34,7577.0,348.6798,348.7889,348.4418,348.4418,7577.0
2024-07-26 13:30:00,351.33,351.99,351.31,351.5,20556.0,348.4319,349.0864,348.412,348.6005,20556.0
2024-07-26 13:35:00,351.44,351.5,350.35,350.42,13867.0,348.5409,348.6005,347.4599,347.5294,13867.0
2024-07-26 13:40:00,350.25,350.32,349.66,350.17,4705.0,347.3608,347.4302,346.7756,347.2814,4705.0
2024-07-26 13:45:00,350.17,350.39,349.88,349.88,5359.0,347.2814,347.4996,346.9938,346.9938,5359.0
2024-07-26 13:50:00,349.96,350.28,349.81,350.16,4439.0,347.0732,347.3905,346.9244,347.2715,4439.0
2024-07-26 13:55:00,350.3,350.52,350.1,350.51,8979.0,347.4103,347.6285,347.212,347.6186,8979.0
2024-07-26 14:00:00,350.42,350.79,350.32,350.43,9149.0,347.5294,347.8963,347.4302,347.5393,9149.0
2024-07-26 14:05:00,350.4,350.5,350.25,350.44,4777.0,347.5095,347.6087,347.3608,347.5492,4777.0
2024-07-26 14:10:00,350.48,350.8,350.26,350.26,11450.0,347.5889,347.9062,347.3707,347.3707,11450.0
2024-07-26 14:15:00,350.32,350.62,349.98,349.99,5795.0,347.4302,347.7277,347.093,347.1029,5795.0
2024-07-26 14:20:00,350.07,350.07,349.72,349.81,9519.0,347.1822,347.1822,346.8351,346.9244,9519.0
2024-07-26 14:25:00,349.79,350.01,349.6,349.6,5525.0,346.9046,347.1227,346.7161,346.7161,5525.0
2024-07-26 14:30:00,349.44,349.7,349.42,349.65,4463.0,346.5574,346.8153,346.5376,346.7657,4463.0
2024-07-26 14:35:00,349.61,350.23,349.61,350.23,7142.0,346.726,347.3409,346.726,347.3409,7142.0
2024-07-26 14:40:00,350.18,350.18,349.65,349.9,5503.0,347.2913,347.2913,346.7657,347.0136,5503.0
2024-07-26 14:45:00,349.85,349.97,349.19,349.46,13721.0,346.9641,347.0831,346.3095,346.5773,13721.0
2024-07-26 14:50:00,349.57,349.59,348.54,348.63,6673.0,346.6864,346.7062,345.6649,345.7541,6673.0
2024-07-26 14:55:00,348.56,348.93,348.56,348.67,5598.0,345.6847,346.0517,345.6847,345.7938,5598.0
2024-07-26 15:00:00,348.74,349.09,348.6,348.92,8503.0,345.8632,346.2103,345.7244,346.0417,8503.0
2024-07-26 15:05:00,348.91,349.01,348.75,348.95,4907.0,346.0318,346.131,345.8731,346.0715,4907.0
2024-07-26 15:10:00,348.96,349.68,348.92,349.66,8483.0,346.0814,346.7955,346.0417,346.7756,8483.0
2024-07-26 15:15:00,349.54,349.73,349.28,349.41,7343.0,346.6566,346.8451,346.3988,346.5277,7343.0
2024-07-26 15:20:00,349.43,349.6,349.36,349.53,4660.0,346.5475,346.7161,346.4781,346.6467,4660.0
2024-07-26 15:25:00,349.54,349.94,349.23,349.23,13974.0,346.6566,347.0533,346.3492,346.3492,13974.0
2024-07-26 15:30:00,349.33,349.33,348.49,348.71,9058.0,346.4484,346.4484,345.6153,345.8335,9058.0
2024-07-26 15:35:00,348.76,348.99,348.26,348.92,15859.0,345.8831,346.1112,345.3872,346.0417,15859.0
2024-07-26 15:40:00,348.99,349.2,348.55,349.05,9584.0,346.1112,346.3194,345.6748,346.1707,9584.0
2024-07-26 15:45:00,349.03,349.28,348.95,349.07,10611.0,346.1508,346.3988,346.0715,346.1905,10611.0
2024-07-26 15:50:00,349.15,349.96,349.1,349.12,61373.0,346.2698,347.0732,346.2202,346.2401,61373.0
2024-07-26 15:55:00,349.2,349.76,349.09,349.21,128304.0,346.3194,346.8748,346.2103,346.3293,128304.0
2024-07-29 09:30:00,349.48,351.0,348.79,349.29,18481.0,346.5971,348.1046,345.9128,346.4087,18481.0
2024-07-29 09:35:00,349.27,351.0,349.26,350.85,6046.0,346.3888,348.1046,346.3789,347.9558,6046.0
2024-07-29 09:40:00,350.57,351.1,349.77,350.48,12631.0,347.6781,348.2037,346.8847,347.5889,12631.0
2024-07-29 09:45:00,350.11,351.11,349.85,350.47,9629.0,347.2219,348.2137,346.9641,347.5789,9629.0
2024-07-29 09:50:00,350.65,350.72,349.67,350.36,4508.0,347.7575,347.8269,346.7855,347.4699,4508.0
2024-07-29 09:55:00,350.78,351.42,350.59,351.02,8139.0,347.8864,348.5211,347.698,348.1244,8139.0
2024-07-29 10:00:00,351.25,352.17,351.25,352.17,7529.0,348.3525,349.2649,348.3525,349.2649,7529.0
2024-07-29 10:05:00,351.99,352.33,351.47,351.55,6908.0,349.0864,349.4236,348.5707,348.65,6908.0
2024-07-29 10:10:00,351.64,351.64,351.08,351.26,6258.0,348.7393,348.7393,348.1839,348.3624,6258.0
2024-07-29 10:15:00,351.34,351.75,351.05,351.38,3979.0,348.4418,348.8484,348.1542,348.4814,3979.0
2024-07-29 10:20:00,351.29,351.7,351.18,351.51,4633.0,348.3922,348.7988,348.2831,348.6104,4633.0
2024-07-29 10:25:00,351.31,351.55,350.49,350.49,13313.0,348.412,348.65,347.5988,347.5988,13313.0
2024-07-29 10:30:00,350.49,350.49,349.48,349.68,6943.0,347.5988,347.5988,346.5971,346.7955,6943.0
2024-07-29 10:35:00,349.23,349.69,348.98,349.61,6082.0,346.3492,346.8054,346.1012,346.726,6082.0
2024-07-29 10:40:00,349.42,350.21,349.22,350.21,3955.0,346.5376,347.3211,346.3393,347.3211,3955.0
2024-07-29 10:45:00,350.21,350.41,349.87,349.94,7186.0,347.3211,347.5194,346.9839,347.0533,7186.0
2024-07-29 10:50:00,350.0,350.3,349.86,350.3,3932.0,347.1128,347.4103,346.974,347.4103,3932.0
2024-07-29 10:55:00,350.42,351.08,350.42,350.75,6451.0,347.5294,348.1839,347.5294,347.8566,6451.0
2024-07-29 11:00:00,350.77,351.09,350.71,350.71,5702.0,347.8765,348.1938,347.817,347.817,5702.0
2024-07-29 11:05:00,350.77,351.03,350.57,350.86,4256.0,347.8765,348.1343,347.6781,347.9657,4256.0
2024-07-29 11:10:00,350.88,351.16,350.76,351.06,4982.0,347.9856,348.2633,347.8666,348.1641,4982.0
2024-07-29 11:15:00,351.16,351.16,350.96,351.09,2925.0,348.2633,348.2633,348.0649,348.1938,2925.0
2024-07-29 11:20:00,351.14,351.72,351.05,351.72,6041.0,348.2434,348.8186,348.1542,348.8186,6041.0
2024-07-29 11:25:00,351.72,351.84,351.32,351.73,6116.0,348.8186,348.9376,348.4219,348.8286,6116.0
2024-07-29 11:30:00,351.73,351.73,351.14,351.35,5967.0,348.8286,348.8286,348.2434,348.4517,5967.0
2024-07-29 11:35:00,351.31,351.32,351.1,351.31,4925.0,348.412,348.4219,348.2037,348.412,4925.0
2024-07-29 11:40:00,351.46,351.79,351.43,351.79,5689.0,348.5608,348.8881,348.531,348.8881,5689.0
2024-07-29 11:45:00,351.84,352.43,351.66,352.39,6054.0,348.9376,349.5228,348.7591,349.4831,6054.0
2024-07-29 11:50:00,352.57,352.57,352.21,352.39,9057.0,349.6616,349.6616,349.3046,349.4831,9057.0
2024-07-29 11:55:00,352.55,352.75,352.49,352.67,3115.0,349.6418,349.8401,349.5823,349.7608,3115.0
2024-07-29 12:00:00,352.78,352.99,352.71,352.93,2522.0,349.8699,350.0782,349.8005,350.0187,2522.0
2024-07-29 12:05:00,353.04,353.46,353.02,353.19,8076.0,350.1277,350.5443,350.1079,350.2765,8076.0
2024-07-29 12:10:00,353.25,353.42,353.24,353.33,2072.0,350.336,350.5046,350.3261,350.4154,2072.0
2024-07-29 12:15:00,353.46,353.49,353.27,353.41,3324.0,350.5443,350.574,350.3558,350.4947,3324.0
2024-07-29 12:20:00,353.34,353.44,353.28,353.39,5044.0,350.4253,350.5244,350.3658,350.4749,5044.0
2024-07-29 12:25:00,353.39,353.5,353.03,353.15,10190.0,350.4749,350.584,350.1178,350.2368,10190.0
2024-07-29 12:30:00,353.21,353.42,353.09,353.09,3488.0,350.2963,350.5046,350.1773,350.1773,3488.0
2024-07-29 12:35:00,353.09,353.48,353.09,353.42,4029.0,350.1773,350.5641,350.1773,350.5046,4029.0
2024-07-29 12:40:00,353.42,353.56,353.34,353.47,11381.0,350.5046,350.6435,350.4253,350.5542,11381.0
2024-07-29 12:45:00,353.4,353.51,353.26,353.33,11972.0,350.4848,350.5939,350.3459,350.4154,11972.0
2024-07-29 12:50:00,353.34,353.34,352.97,353.09,22965.0,350.4253,350.4253,350.0583,350.1773,22965.0
2024-07-29 12:55:00,352.96,352.97,352.45,352.79,34883.0,350.0484,350.0583,349.5426,349.8798,34883.0
2024-07-29 13:00:00,352.81,353.02,352.43,352.94,9515.0,349.8996,350.1079,349.5228,350.0286,9515.0
2024-07-29 13:05:00,353.19,353.51,353.18,353.47,4801.0,350.2765,350.5939,350.2666,350.5542,4801.0
2024-07-29 13:10:00,353.57,353.75,353.48,353.69,8316.0,350.6534,350.8319,350.5641,350.7724,8316.0
2024-07-29 13:15:00,353.61,353.78,353.28,353.68,6131.0,350.693,350.8616,350.3658,350.7625,6131.0
2024-07-29 13:20:00,353.52,353.62,353.06,353.06,5281.0,350.6038,350.703,350.1476,350.1476,5281.0
2024-07-29 13:25:00,352.87,352.95,352.76,352.78,3465.0,349.9591,350.0385,349.8501,349.8699,3465.0
2024-07-29 13:30:00,352.67,352.82,352.61,352.74,3587.0,349.7608,349.9096,349.7013,349.8302,3587.0
2024-07-29 13:35:00,352.79,352.83,352.61,352.83,3494.0,349.8798,349.9195,349.7013,349.9195,3494.0
2024-07-29 13:40:00,352.89,352.93,352.78,352.81,3331.0,349.979,350.0187,349.8699,349.8996,3331.0
2024-07-29 13:45:00,352.81,352.85,352.47,352.48,2065.0,349.8996,349.9393,349.5624,349.5724,2065.0
2024-07-29 13:50:00,352.48,352.73,352.39,352.73,4570.0,349.5724,349.8203,349.4831,349.8203,4570.0
2024-07-29 13:55:00,352.64,352.81,352.57,352.78,3821.0,349.731,349.8996,349.6616,349.8699,3821.0
2024-07-29 14:00:00,352.66,352.78,352.49,352.65,4609.0,349.7509,349.8699,349.5823,349.741,4609.0
2024-07-29 14:05:00,352.72,352.91,352.58,352.59,10081.0,349.8104,349.9988,349.6715,349.6815,10081.0
2024-07-29 14:10:00,352.51,353.0,352.51,352.98,5990.0,349.6021,350.0881,349.6021,350.0682,5990.0
2024-07-29 14:15:00,353.0,353.0,352.69,352.94,7465.0,350.0881,350.0881,349.7806,350.0286,7465.0
2024-07-29 14:20:00,352.96,353.11,352.81,352.85,8945.0,350.0484,350.1972,349.8996,349.9393,8945.0
2024-07-29 14:25:00,352.86,352.92,352.78,352.85,3148.0,349.9492,350.0087,349.8699,349.9393,3148.0
2024-07-29 14:30:00,352.9,352.9,352.66,352.87,3914.0,349.9889,349.9889,349.7509,349.9591,3914.0
2024-07-29 14:35:00,352.82,352.83,352.7,352.82,4917.0,349.9096,349.9195,349.7906,349.9096,4917.0
2024-07-29 14:40:00,352.82,353.25,352.82,353.25,5752.0,349.9096,350.336,349.9096,350.336,5752.0
2024-07-29 14:45:00,353.25,353.3,352.97,353.18,6312.0,350.336,350.3856,350.0583,350.2666,6312.0
2024-07-29 14:50:00,353.18,353.18,352.91,353.01,4059.0,350.2666,350.2666,349.9988,350.098,4059.0
2024-07-29 14:55:00,353.02,353.11,352.47,352.5,11741.0,350.1079,350.1972,349.5624,349.5922,11741.0
2024-07-29 15:00:00,352.4,352.56,352.3,352.34,5776.0,349.493,349.6517,349.3939,349.4335,5776.0
2024-07-29 15:05:00,352.38,352.4,352.12,352.12,5538.0,349.4732,349.493,349.2153,349.2153,5538.0
2024-07-29 15:10:00,352.26,352.33,352.17,352.3,8600.0,349.3542,349.4236,349.2649,349.3939,8600.0
2024-07-29 15:15:00,352.36,352.5,352.03,352.25,23075.0,349.4534,349.5922,349.1261,349.3443,23075.0
2024-07-29 15:20:00,352.27,352.95,352.22,352.77,11192.0,349.3641,350.0385,349.3145,349.86,11192.0
2024-07-29 15:25:00,352.7,353.14,352.65,353.02,14268.0,349.7906,350.2269,349.741,350.1079,14268.0
2024-07-29 15:30:00,353.02,353.2,352.98,353.06,17012.0,350.1079,350.2864,350.0682,350.1476,17012.0
2024-07-29 15:35:00,353.13,353.52,353.03,353.27,15075.0,350.217,350.6038,350.1178,350.3558,15075.0
2024-07-29 15:40:00,353.23,353.71,353.14,353.55,9759.0,350.3162,350.7922,350.2269,350.6335,9759.0
2024-07-29 15:45:00,353.55,353.62,353.16,353.23,15498.0,350.6335,350.703,350.2468,350.3162,15498.0
2024-07-29 15:50:00,353.16,353.54,352.44,352.46,23824.0,350.2468,350.6236,349.5327,349.5525,23824.0
2024-07-29 15:55:00,352.46,352.7,351.85,352.54,89068.0,349.5525,349.7906,348.9476,349.6319,89068.0
2024-07-30 09:30:00,352.93,354.93,351.45,354.67,24319.0,350.0187,352.0022,348.5509,351.7443,24319.0
2024-07-30 09:35:00,354.02,354.58,353.49,354.58,3425.0,351.0997,351.655,350.574,351.655,3425.0
2024-07-30 09:40:00,355.0,355.83,354.95,355.17,8185.0,352.0716,352.8947,352.022,352.2402,8185.0
2024-07-30 09:45:00,355.45,356.69,355.16,355.84,6550.0,352.5179,353.7476,352.2303,352.9046,6550.0
2024-07-30 09:50:00,355.77,356.18,355.38,355.64,6001.0,352.8352,353.2418,352.4484,352.7063,6001.0
2024-07-30 09:55:00,355.26,355.38,353.98,354.02,7269.0,352.3294,352.4484,351.06,351.0997,7269.0
2024-07-30 10:00:00,354.0,354.01,352.38,352.64,3729.0,351.0798,351.0897,349.4732,349.731,3729.0
2024-07-30 10:05:00,352.66,353.33,352.61,352.77,6697.0,349.7509,350.4154,349.7013,349.86,6697.0
2024-07-30 10:10:00,352.62,352.64,351.99,352.47,5829.0,349.7112,349.731,349.0864,349.5624,5829.0
2024-07-30 10:15:00,352.25,352.96,352.07,352.07,4000.0,349.3443,350.0484,349.1657,349.1657,4000.0
2024-07-30 10:20:00,352.35,352.65,351.81,351.98,17658.0,349.4434,349.741,348.9079,349.0765,17658.0
2024-07-30 10:25:00,351.92,352.24,351.62,352.06,12256.0,349.017,349.3343,348.7195,349.1558,12256.0
2024-07-30 10:30:00,351.93,352.11,351.31,351.46,11714.0,349.0269,349.2054,348.412,348.5608,11714.0
2024-07-30 10:35:00,351.58,351.78,351.1,351.57,15364.0,348.6798,348.8781,348.2037,348.6699,15364.0
2024-07-30 10:40:00,351.57,351.72,351.17,351.5,14232.0,348.6699,348.8186,348.2732,348.6005,14232.0
2024-07-30 10:45:00,351.48,352.32,351.48,351.99,11255.0,348.5806,349.4137,348.5806,349.0864,11255.0
2024-07-30 10:50:00,352.26,352.3,351.52,351.56,10383.0,349.3542,349.3939,348.6203,348.66,10383.0
2024-07-30 10:55:00,351.56,351.56,350.79,350.84,13678.0,348.66,348.66,347.8963,347.9459,13678.0
2024-07-30 11:00:00,350.84,351.16,350.67,350.69,8951.0,347.9459,348.2633,347.7773,347.7971,8951.0
2024-07-30 11:05:00,350.68,350.73,350.05,350.05,21186.0,347.7872,347.8368,347.1624,347.1624,21186.0
2024-07-30 11:10:00,350.05,351.06,350.05,351.02,10438.0,347.1624,348.1641,347.1624,348.1244,10438.0
2024-07-30 11:15:00,351.15,351.24,350.58,350.78,10984.0,348.2533,348.3426,347.688,347.8864,10984.0
2024-07-30 11:20:00,350.81,351.01,350.46,350.77,8650.0,347.9161,348.1145,347.569,347.8765,8650.0
2024-07-30 11:25:00,350.86,351.09,350.61,350.9,5466.0,347.9657,348.1938,347.7178,348.0054,5466.0
2024-07-30 11:30:00,350.77,351.46,350.51,351.17,6197.0,347.8765,348.5608,347.6186,348.2732,6197.0
2024-07-30 11:35:00,351.02,351.15,350.7,350.98,17365.0,348.1244,348.2533,347.807,348.0847,17365.0
2024-07-30 11:40:00,350.8,351.08,350.69,350.82,3090.0,347.9062,348.1839,347.7971,347.9261,3090.0
2024-07-30 11:45:00,350.71,351.1,350.59,350.98,8611.0,347.817,348.2037,347.698,348.0847,8611.0
2024-07-30 11:50:00,351.06,351.06,350.79,350.82,4192.0,348.1641,348.1641,347.8963,347.9261,4192.0
2024-07-30 11:55:00,350.82,350.95,350.48,350.6,5316.0,347.9261,348.055,347.5889,347.7079,5316.0
2024-07-30 12:00:00,350.67,351.0,350.53,350.53,5973.0,347.7773,348.1046,347.6385,347.6385,5973.0
2024-07-30 12:05:00,350.69,350.99,350.28,350.99,9428.0,347.7971,348.0947,347.3905,348.0947,9428.0
2024-07-30 12:10:00,351.08,351.08,350.6,350.6,1754.0,348.1839,348.1839,347.7079,347.7079,1754.0
2024-07-30 12:15:00,350.72,350.95,350.47,350.95,4656.0,347.8269,348.055,347.5789,348.055,4656.0
2024-07-30 12:20:00,350.87,350.94,350.72,350.81,1829.0,347.9756,348.0451,347.8269,347.9161,1829.0
2024-07-30 12:25:00,350.94,351.26,350.55,351.26,10269.0,348.0451,348.3624,347.6583,348.3624,10269.0
2024-07-30 12:30:00,351.26,351.6,351.26,351.38,3703.0,348.3624,348.6996,348.3624,348.4814,3703.0
2024-07-30 12:35:00,351.48,351.78,351.38,351.53,3925.0,348.5806,348.8781,348.4814,348.6302,3925.0
2024-07-30 12:40:00,351.62,351.64,351.46,351.47,1500.0,348.7195,348.7393,348.5608,348.5707,1500.0
2024-07-30 12:45:00,351.47,351.64,351.1,351.1,4972.0,348.5707,348.7393,348.2037,348.2037,4972.0
2024-07-30 12:50:00,351.08,351.24,350.73,350.73,2925.0,348.1839,348.3426,347.8368,347.8368,2925.0
2024-07-30 12:55:00,350.9,350.92,350.46,350.61,5084.0,348.0054,348.0252,347.569,347.7178,5084.0
2024-07-30 13:00:00,350.34,350.37,349.62,350.34,14150.0,347.45,347.4798,346.736,347.45,14150.0
2024-07-30 13:05:00,350.6,350.6,349.99,350.28,5155.0,347.7079,347.7079,347.1029,347.3905,5155.0
2024-07-30 13:10:00,350.34,350.34,349.62,350.03,7721.0,347.45,347.45,346.736,347.1426,7721.0
2024-07-30 13:15:00,350.14,351.04,350.02,351.04,14796.0,347.2517,348.1442,347.1327,348.1442,14796.0
2024-07-30 13:20:00,351.31,351.59,351.19,351.5,4981.0,348.412,348.6897,348.293,348.6005,4981.0
2024-07-30 13:25:00,351.48,351.62,351.04,351.09,3436.0,348.5806,348.7195,348.1442,348.1938,3436.0
2024-07-30 13:30:00,351.17,352.41,351.11,352.41,2500.0,348.2732,349.5029,348.2137,349.5029,2500.0
2024-07-30 13:35:00,352.27,353.13,351.93,353.02,7203.0,349.3641,350.217,349.0269,350.1079,7203.0
2024-07-30 13:40:00,353.08,353.53,352.81,353.24,8479.0,350.1674,350.6137,349.8996,350.3261,8479.0
2024-07-30 13:45:00,353.4,353.44,352.89,353.32,5691.0,350.4848,350.5244,349.979,350.4054,5691.0
2024-07-30 13:50:00,353.28,353.45,353.09,353.19,3599.0,350.3658,350.5344,350.1773,350.2765,3599.0
2024-07-30 13:55:00,353.36,353.48,353.05,353.26,2739.0,350.4451,350.5641,350.1377,350.3459,2739.0
2024-07-30 14:00:00,353.23,353.4,353.06,353.21,6220.0,350.3162,350.4848,350.1476,350.2963,6220.0
2024-07-30 14:05:00,353.21,353.43,353.21,353.41,3048.0,350.2963,350.5145,350.2963,350.4947,3048.0
2024-07-30 14:10:00,353.42,353.54,353.27,353.35,5523.0,350.5046,350.6236,350.3558,350.4352,5523.0
2024-07-30 14:15:00,353.35,353.58,353.11,353.3,7227.0,350.4352,350.6633,350.1972,350.3856,7227.0
2024-07-30 14:20:00,353.3,353.32,352.81,352.81,5129.0,350.3856,350.4054,349.8996,349.8996,5129.0
2024-07-30 14:25:00,352.81,352.81,352.47,352.68,2642.0,349.8996,349.8996,349.5624,349.7707,2642.0
2024-07-30 14:30:00,352.64,352.64,352.29,352.5,7409.0,349.731,349.731,349.3839,349.5922,7409.0
2024-07-30 14:35:00,352.53,352.65,352.46,352.55,5507.0,349.622,349.741,349.5525,349.6418,5507.0
2024-07-30 14:40:00,352.47,352.7,352.35,352.61,6542.0,349.5624,349.7906,349.4434,349.7013,6542.0
2024-07-30 14:45:00,352.49,352.54,351.9,352.05,4426.0,349.5823,349.6319,348.9972,349.1459,4426.0
2024-07-30 14:50:00,351.99,352.36,351.77,352.21,5064.0,349.0864,349.4534,348.8682,349.3046,5064.0
2024-07-30 14:55:00,352.34,352.53,352.19,352.53,4102.0,349.4335,349.622,349.2848,349.622,4102.0
2024-07-30 15:00:00,352.52,352.54,352.19,352.19,6279.0,349.612,349.6319,349.2848,349.2848,6279.0
2024-07-30 15:05:00,352.17,352.51,352.16,352.38,6169.0,349.2649,349.6021,349.255,349.4732,6169.0
2024-07-30 15:10:00,352.29,352.63,352.2,352.29,4658.0,349.3839,349.7211,349.2947,349.3839,4658.0
2024-07-30 15:15:00,352.29,352.64,352.29,352.54,6425.0,349.3839,349.731,349.3839,349.6319,6425.0
2024-07-30 15:20:00,352.63,352.82,352.53,352.82,11519.0,349.7211,349.9096,349.622,349.9096,11519.0
2024-07-30 15:25:00,352.84,352.84,352.56,352.62,6643.0,349.9294,349.9294,349.6517,349.7112,6643.0
2024-07-30 15:30:00,352.59,352.89,352.54,352.59,10836.0,349.6815,349.979,349.6319,349.6815,10836.0
2024-07-30 15:35:00,352.65,352.71,352.42,352.42,7924.0,349.741,349.8005,349.5129,349.5129,7924.0
2024-07-30 15:40:00,352.44,352.78,352.29,352.78,12862.0,349.5327,349.8699,349.3839,349.8699,12862.0
2024-07-30 15:45:00,352.79,353.61,352.78,353.42,19372.0,349.8798,350.693,349.8699,350.5046,19372.0
2024-07-30 15:50:00,353.45,353.75,352.93,353.06,39851.0,350.5344,350.8319,350.0187,350.1476,39851.0
2024-07-30 15:55:00,353.02,353.03,351.73,351.91,110793.0,350.1079,350.1178,348.8286,349.0071,110793.0
2024-07-31 09:30:00,354.49,354.86,352.72,354.56,17779.0,351.5658,351.9327,349.8104,351.6352,17779.0
2024-07-31 09:35:00,354.6,354.87,353.43,353.48,8362.0,351.6749,351.9427,350.5145,350.5641,8362.0
2024-07-31 09:40:00,353.25,353.32,352.41,352.75,12502.0,350.336,350.4054,349.5029,349.8401,12502.0
2024-07-31 09:45:00,352.46,352.78,351.88,352.17,5854.0,349.5525,349.8699,348.9773,349.2649,5854.0
2024-07-31 09:50:00,351.76,352.23,350.89,351.13,27166.0,348.8583,349.3244,347.9955,348.2335,27166.0
2024-07-31 09:55:00,351.05,351.68,350.32,351.05,15285.0,348.1542,348.779,347.4302,348.1542,15285.0
2024-07-31 10:00:00,351.42,353.13,351.26,353.13,9290.0,348.5211,350.217,348.3624,350.217,9290.0
2024-07-31 10:05:00,352.9,352.9,351.74,352.52,6758.0,349.9889,349.9889,348.8385,349.612,6758.0
2024-07-31 10:10:00,352.26,353.75,352.2,353.5,6999.0,349.3542,350.8319,349.2947,350.584,6999.0
2024-07-31 10:15:00,353.59,353.98,353.4,353.43,8174.0,350.6732,351.06,350.4848,350.5145,8174.0
2024-07-31 10:20:00,353.57,353.75,353.39,353.53,3402.0,350.6534,350.8319,350.4749,350.6137,3402.0
2024-07-31 10:25:00,353.5,353.83,352.73,353.52,34811.0,350.584,350.9112,349.8203,350.6038,34811.0
2024-07-31 10:30:00,353.52,353.79,353.39,353.71,12738.0,350.6038,350.8716,350.4749,350.7922,12738.0
2024-07-31 10:35:00,353.62,354.01,353.62,353.95,4723.0,350.703,351.0897,350.703,351.0302,4723.0
2024-07-31 10:40:00,353.81,353.87,353.36,353.8,5648.0,350.8914,350.9509,350.4451,350.8815,5648.0
2024-07-31 10:45:00,353.72,354.15,353.57,353.97,6015.0,350.8021,351.2286,350.6534,351.0501,6015.0
2024-07-31 10:50:00,353.89,353.99,353.07,353.37,6236.0,350.9707,351.0699,350.1575,350.455,6236.0
2024-07-31 10:55:00,353.73,354.17,353.7,354.16,1926.0,350.8121,351.2484,350.7823,351.2385,1926.0
2024-07-31 11:00:00,354.24,354.46,353.99,353.99,2763.0,351.3178,351.536,351.0699,351.0699,2763.0
2024-07-31 11:05:00,354.02,354.24,353.91,354.24,939.0,351.0997,351.3178,350.9906,351.3178,939.0
2024-07-31 11:10:00,354.18,354.3,353.89,354.24,2750.0,351.2583,351.3774,350.9707,351.3178,2750.0
2024-07-31 11:15:00,354.03,354.04,353.58,353.91,8331.0,351.1096,351.1195,350.6633,350.9906,8331.0
2024-07-31 11:20:00,354.03,354.24,353.89,354.24,3046.0,351.1096,351.3178,350.9707,351.3178,3046.0
2024-07-31 11:25:00,354.24,354.36,353.81,353.93,3176.0,351.3178,351.4369,350.8914,351.0104,3176.0
2024-07-31 11:30:00,353.91,354.25,353.81,353.92,12501.0,350.9906,351.3278,350.8914,351.0005,12501.0
2024-07-31 11:35:00,354.04,354.25,353.91,354.16,11759.0,351.1195,351.3278,350.9906,351.2385,11759.0
2024-07-31 11:40:00,354.19,354.54,354.18,354.48,18238.0,351.2683,351.6154,351.2583,351.5559,18238.0
2024-07-31 11:45:00,354.42,354.53,354.12,354.22,3176.0,351.4964,351.6055,351.1988,351.298,3176.0
2024-07-31 11:50:00,354.23,354.23,353.72,353.91,2701.0,351.3079,351.3079,350.8021,350.9906,2701.0
2024-07-31 11:55:00,353.81,354.2,353.78,354.2,1597.0,350.8914,351.2782,350.8616,351.2782,1597.0
2024-07-31 12:00:00,354.21,354.9,354.09,354.67,3035.0,351.2881,351.9724,351.1691,351.7443,3035.0
2024-07-31 12:05:00,354.94,355.3,354.93,355.08,4759.0,352.0121,352.3691,352.0022,352.1509,4759.0
2024-07-31 12:10:00,354.96,355.16,354.8,355.13,2692.0,352.0319,352.2303,351.8732,352.2005,2692.0
2024-07-31 12:15:00,355.11,355.11,354.71,354.71,2022.0,352.1807,352.1807,351.784,351.784,2022.0
2024-07-31 12:20:00,354.61,354.98,354.4,354.98,7612.0,351.6848,352.0517,351.4765,352.0517,7612.0
2024-07-31 12:25:00,354.84,354.84,354.73,354.78,1684.0,351.9129,351.9129,351.8038,351.8534,1684.0
2024-07-31 12:30:00,354.79,355.04,354.72,354.81,2717.0,351.8633,352.1112,351.7939,351.8831,2717.0
2024-07-31 12:35:00,354.81,354.85,354.53,354.65,1855.0,351.8831,351.9228,351.6055,351.7245,1855.0
2024-07-31 12:40:00,354.51,354.69,354.39,354.55,1535.0,351.5856,351.7641,351.4666,351.6253,1535.0
2024-07-31 12:45:00,354.68,355.12,354.56,355.11,3133.0,351.7542,352.1906,351.6352,352.1807,3133.0
2024-07-31 12:50:00,355.11,355.17,354.46,354.53,5574.0,352.1807,352.2402,351.536,351.6055,5574.0
2024-07-31 12:55:00,354.53,354.67,354.15,354.55,5770.0,351.6055,351.7443,351.2286,351.6253,5770.0
2024-07-31 13:00:00,354.47,354.49,354.1,354.32,6378.0,351.546,351.5658,351.179,351.3972,6378.0
2024-07-31 13:05:00,354.48,354.55,354.06,354.08,5351.0,351.5559,351.6253,351.1393,351.1592,5351.0
2024-07-31 13:10:00,354.03,354.33,353.53,353.75,6555.0,351.1096,351.4071,350.6137,350.8319,6555.0
2024-07-31 13:15:00,353.75,353.83,353.38,353.38,12058.0,350.8319,350.9112,350.4649,350.4649,12058.0
2024-07-31 13:20:00,353.56,353.76,353.53,353.76,3253.0,350.6435,350.8418,350.6137,350.8418,3253.0
2024-07-31 13:25:00,353.81,353.81,353.13,353.37,7193.0,350.8914,350.8914,350.217,350.455,7193.0
2024-07-31 13:30:00,353.16,353.27,352.89,353.15,1673.0,350.2468,350.3558,349.979,350.2368,1673.0
2024-07-31 13:35:00,353.13,353.13,352.84,352.93,2709.0,350.217,350.217,349.9294,350.0187,2709.0
2024-07-31 13:40:00,353.08,353.3,352.76,353.3,6984.0,350.1674,350.3856,349.8501,350.3856,6984.0
2024-07-31 13:45:00,353.35,353.64,353.3,353.39,4705.0,350.4352,350.7228,350.3856,350.4749,4705.0
2024-07-31 13:50:00,353.4,354.18,353.39,354.18,2300.0,350.4848,351.2583,350.4749,351.2583,2300.0
2024-07-31 13:55:00,354.15,354.17,353.83,354.02,2817.0,351.2286,351.2484,350.9112,351.0997,2817.0
2024-07-31 14:00:00,353.88,354.42,353.18,354.25,5067.0,350.9608,351.4964,350.2666,351.3278,5067.0
2024-07-31 14:05:00,354.25,354.48,353.65,353.78,9024.0,351.3278,351.5559,350.7327,350.8616,9024.0
2024-07-31 14:10:00,353.77,354.35,353.63,354.04,6826.0,350.8517,351.4269,350.7129,351.1195,6826.0
2024-07-31 14:15:00,354.1,354.1,353.5,353.78,14823.0,351.179,351.179,350.584,350.8616,14823.0
2024-07-31 14:20:00,353.95,354.16,353.78,353.79,2026.0,351.0302,351.2385,350.8616,350.8716,2026.0
2024-07-31 14:25:00,353.77,353.95,353.67,353.95,1800.0,350.8517,351.0302,350.7525,351.0302,1800.0
2024-07-31 14:30:00,353.81,354.28,353.8,354.23,3783.0,350.8914,351.3575,350.8815,351.3079,3783.0
2024-07-31 14:35:00,354.24,354.27,353.64,353.78,7263.0,351.3178,351.3476,350.7228,350.8616,7263.0
2024-07-31 14:40:00,353.81,354.26,353.59,354.08,7055.0,350.8914,351.3377,350.6732,351.1592,7055.0
2024-07-31 14:45:00,354.35,355.23,354.09,355.15,6132.0,351.4269,352.2997,351.1691,352.2203,6132.0
2024-07-31 14:50:00,355.21,355.7,355.1,355.52,7553.0,352.2798,352.7658,352.1708,352.5873,7553.0
2024-07-31 14:55:00,355.52,355.61,354.75,355.38,20972.0,352.5873,352.6765,351.8236,352.4484,20972.0
2024-07-31 15:00:00,355.33,355.62,354.9,355.12,7511.0,352.3989,352.6865,351.9724,352.1906,7511.0
2024-07-31 15:05:00,355.18,355.32,348.06,354.7,16395.0,352.2501,352.3889,345.1888,351.7741,16395.0
2024-07-31 15:10:00,354.61,354.92,354.27,354.28,6047.0,351.6848,351.9922,351.3476,351.3575,6047.0
2024-07-31 15:15:00,354.23,354.5,353.19,353.19,8317.0,351.3079,351.5757,350.2765,350.2765,8317.0
2024-07-31 15:20:00,353.34,353.77,352.88,352.97,7887.0,350.4253,350.8517,349.9691,350.0583,7887.0
2024-07-31 15:25:00,352.85,352.94,352.07,352.42,7972.0,349.9393,350.0286,349.1657,349.5129,7972.0
2024-07-31 15:30:00,352.3,352.3,351.59,352.0,21460.0,349.3939,349.3939,348.6897,349.0963,21460.0
2024-07-31 15:35:00,352.08,352.5,351.98,352.02,18585.0,349.1757,349.5922,349.0765,349.1162,18585.0
2024-07-31 15:40:00,352.02,353.24,352.01,353.16,8472.0,349.1162,350.3261,349.1062,350.2468,8472.0
2024-07-31 15:45:00,353.13,353.3,352.27,352.5,11126.0,350.217,350.3856,349.3641,349.5922,11126.0
2024-07-31 15:50:00,352.5,352.86,350.6,351.0,31224.0,349.5922,349.9492,347.7079,348.1046,31224.0
2024-07-31 15:55:00,351.11,351.96,350.56,350.61,98252.0,348.2137,349.0567,347.6682,347.7178,98252.0
2024-08-01 09:30:00,351.38,353.13,349.01,352.42,34890.0,348.4814,350.217,346.131,349.5129,34890.0
2024-08-01 09:35:00,352.42,353.42,351.39,351.79,8534.0,349.5129,350.5046,348.4914,348.8881,8534.0
2024-08-01 09:40:00,352.25,353.25,351.79,352.48,4412.0,349.3443,350.336,348.8881,349.5724,4412.0
2024-08-01 09:45:00,352.49,353.58,352.34,352.8,14202.0,349.5823,350.6633,349.4335,349.8897,14202.0
2024-08-01 09:50:00,352.46,352.66,351.94,352.07,10397.0,349.5525,349.7509,349.0368,349.1657,10397.0
2024-08-01 09:55:00,352.13,352.6,351.34,351.75,11566.0,349.2253,349.6914,348.4418,348.8484,11566.0
2024-08-01 10:00:00,351.74,352.87,351.18,352.68,14600.0,348.8385,349.9591,348.2831,349.7707,14600.0
2024-08-01 10:05:00,352.67,352.98,352.03,352.21,8987.0,349.7608,350.0682,349.1261,349.3046,8987.0
2024-08-01 10:10:00,352.4,352.4,351.85,352.17,5714.0,349.493,349.493,348.9476,349.2649,5714.0
2024-08-01 10:15:00,351.94,352.08,351.49,351.65,4636.0,349.0368,349.1757,348.5905,348.7492,4636.0
2024-08-01 10:20:00,351.59,351.62,350.81,351.62,10295.0,348.6897,348.7195,347.9161,348.7195,10295.0
2024-08-01 10:25:00,351.7,352.06,351.41,351.47,2143.0,348.7988,349.1558,348.5112,348.5707,2143.0
2024-08-01 10:30:00,351.28,351.49,350.51,350.67,3632.0,348.3823,348.5905,347.6186,347.7773,3632.0
2024-08-01 10:35:00,350.66,350.72,350.16,350.31,5693.0,347.7674,347.8269,347.2715,347.4203,5693.0
2024-08-01 10:40:00,350.34,350.41,350.03,350.04,4289.0,347.45,347.5194,347.1426,347.1525,4289.0
2024-08-01 10:45:00,350.07,350.64,350.07,350.32,26577.0,347.1822,347.7475,347.1822,347.4302,26577.0
2024-08-01 10:50:00,350.42,351.07,349.66,349.87,17599.0,347.5294,348.174,346.7756,346.9839,17599.0
2024-08-01 10:55:00,349.67,350.17,349.33,349.78,5914.0,346.7855,347.2814,346.4484,346.8946,5914.0
2024-08-01 11:00:00,349.76,349.84,349.09,349.3,9205.0,346.8748,346.9541,346.2103,346.4186,9205.0
2024-08-01 11:05:00,349.3,349.69,349.1,349.65,8780.0,346.4186,346.8054,346.2202,346.7657,8780.0
2024-08-01 11:10:00,349.65,349.65,348.63,348.94,10071.0,346.7657,346.7657,345.7541,346.0616,10071.0
2024-08-01 11:15:00,348.86,349.08,348.01,348.12,19971.0,345.9822,346.2004,345.1392,345.2483,19971.0
2024-08-01 11:20:00,348.19,348.35,347.28,347.52,11983.0,345.3178,345.4764,344.4153,344.6533,11983.0
2024-08-01 11:25:00,347.59,347.59,346.86,347.11,7306.0,344.7227,344.7227,343.9987,344.2467,7306.0
2024-08-01 11:30:00,347.22,348.47,347.11,348.33,15235.0,344.3558,345.5954,344.2467,345.4566,15235.0
2024-08-01 11:35:00,347.93,347.93,347.48,347.81,11575.0,345.0599,345.0599,344.6136,344.9409,11575.0
2024-08-01 11:40:00,347.84,347.88,347.42,347.5,5907.0,344.9706,345.0103,344.5541,344.6334,5907.0
2024-08-01 11:45:00,347.69,347.87,347.12,347.87,8475.0,344.8219,345.0004,344.2566,345.0004,8475.0
2024-08-01 11:50:00,348.07,348.82,347.97,348.82,13318.0,345.1987,345.9426,345.0996,345.9426,13318.0
2024-08-01 11:55:00,348.86,349.09,348.71,348.81,6634.0,345.9822,346.2103,345.8335,345.9326,6634.0
2024-08-01 12:00:00,348.68,349.6,348.58,349.6,9028.0,345.8037,346.7161,345.7045,346.7161,9028.0
2024-08-01 12:05:00,349.43,349.93,349.23,349.44,8121.0,346.5475,347.0434,346.3492,346.5574,8121.0
2024-08-01 12:10:00,349.48,349.48,348.7,349.24,9979.0,346.5971,346.5971,345.8235,346.3591,9979.0
2024-08-01 12:15:00,349.37,351.19,349.2,350.78,9839.0,346.488,348.293,346.3194,347.8864,9839.0
2024-08-01 12:20:00,350.92,350.97,350.49,350.8,5200.0,348.0252,348.0748,347.5988,347.9062,5200.0
2024-08-01 12:25:00,350.8,351.48,350.78,351.44,5081.0,347.9062,348.5806,347.8864,348.5409,5081.0
2024-08-01 12:30:00,351.25,351.26,350.92,350.96,2289.0,348.3525,348.3624,348.0252,348.0649,2289.0
2024-08-01 12:35:00,350.9,350.9,350.42,350.42,2141.0,348.0054,348.0054,347.5294,347.5294,2141.0
2024-08-01 12:40:00,350.39,350.52,350.13,350.13,3156.0,347.4996,347.6285,347.2418,347.2418,3156.0
2024-08-01 12:45:00,350.25,350.44,350.08,350.11,3457.0,347.3608,347.5492,347.1922,347.2219,3457.0
2024-08-01 12:50:00,350.04,350.04,349.45,349.98,3126.0,347.1525,347.1525,346.5674,347.093,3126.0
2024-08-01 12:55:00,349.93,350.15,349.9,349.92,1675.0,347.0434,347.2616,347.0136,347.0335,1675.0
2024-08-01 13:00:00,350.02,350.04,349.66,349.84,2294.0,347.1327,347.1525,346.7756,346.9541,2294.0
2024-08-01 13:05:00,349.73,349.85,349.65,349.67,3509.0,346.8451,346.9641,346.7657,346.7855,3509.0
2024-08-01 13:10:00,349.55,349.96,349.46,349.58,8431.0,346.6665,347.0732,346.5773,346.6963,8431.0
2024-08-01 13:15:00,349.44,349.68,349.27,349.55,2382.0,346.5574,346.7955,346.3888,346.6665,2382.0
2024-08-01 13:20:00,349.45,349.66,349.35,349.66,1940.0,346.5674,346.7756,346.4682,346.7756,1940.0
2024-08-01 13:25:00,349.55,349.99,349.42,349.98,6962.0,346.6665,347.1029,346.5376,347.093,6962.0
2024-08-01 13:30:00,349.88,350.75,349.83,349.97,17948.0,346.9938,347.8566,346.9442,347.0831,17948.0
2024-08-01 13:35:00,349.93,350.1,349.78,349.99,1634.0,347.0434,347.212,346.8946,347.1029,1634.0
2024-08-01 13:40:00,349.82,349.86,349.63,349.74,3137.0,346.9343,346.974,346.7459,346.855,3137.0
2024-08-01 13:45:00,349.75,350.04,349.33,349.52,4594.0,346.8649,347.1525,346.4484,346.6368,4594.0
2024-08-01 13:50:00,349.47,349.96,349.34,349.96,1339.0,346.5872,347.0732,346.4583,347.0732,1339.0
2024-08-01 13:55:00,349.88,350.32,349.78,350.31,2455.0,346.9938,347.4302,346.8946,347.4203,2455.0
2024-08-01 14:00:00,350.38,350.43,349.95,349.96,6102.0,347.4897,347.5393,347.0632,347.0732,6102.0
2024-08-01 14:05:00,349.95,350.15,349.8,349.81,1606.0,347.0632,347.2616,346.9145,346.9244,1606.0
2024-08-01 14:10:00,349.75,349.81,349.37,349.38,2455.0,346.8649,346.9244,346.488,346.4979,2455.0
2024-08-01 14:15:00,349.38,349.39,349.21,349.39,2100.0,346.4979,346.5079,346.3293,346.5079,2100.0
2024-08-01 14:20:00,349.35,350.02,349.34,349.96,3161.0,346.4682,347.1327,346.4583,347.0732,3161.0
2024-08-01 14:25:00,349.98,349.98,349.49,349.74,3500.0,347.093,347.093,346.607,346.855,3500.0
2024-08-01 14:30:00,349.66,349.67,349.18,349.19,3869.0,346.7756,346.7855,346.2996,346.3095,3869.0
2024-08-01 14:35:00,349.23,349.44,349.0,349.26,5958.0,346.3492,346.5574,346.1211,346.3789,5958.0
2024-08-01 14:40:00,349.43,349.43,348.73,348.73,6584.0,346.5475,346.5475,345.8533,345.8533,6584.0
2024-08-01 14:45:00,348.81,348.82,348.6,348.65,2707.0,345.9326,345.9426,345.7244,345.774,2707.0
2024-08-01 14:50:00,348.7,349.07,348.68,348.79,3616.0,345.8235,346.1905,345.8037,345.9128,3616.0
2024-08-01 14:55:00,348.88,348.91,348.79,348.91,2503.0,346.0021,346.0318,345.9128,346.0318,2503.0
2024-08-01 15:00:00,348.9,349.02,348.71,348.81,3548.0,346.0219,346.1409,345.8335,345.9326,3548.0
2024-08-01 15:05:00,348.85,348.85,348.43,348.66,4225.0,345.9723,345.9723,345.5558,345.7839,4225.0
2024-08-01 15:10:00,348.6,348.94,348.58,348.67,6170.0,345.7244,346.0616,345.7045,345.7938,6170.0
2024-08-01 15:15:00,348.71,348.99,348.69,348.99,2248.0,345.8335,346.1112,345.8136,346.1112,2248.0
2024-08-01 15:20:00,348.91,348.92,348.63,348.75,4267.0,346.0318,346.0417,345.7541,345.8731,4267.0
2024-08-01 15:25:00,348.87,349.28,348.79,349.16,4687.0,345.9921,346.3988,345.9128,346.2798,4687.0
2024-08-01 15:30:00,349.36,350.0,349.29,349.54,6549.0,346.4781,347.1128,346.4087,346.6566,6549.0
2024-08-01 15:35:00,349.6,349.73,348.91,349.39,15933.0,346.7161,346.8451,346.0318,346.5079,15933.0
2024-08-01 15:40:00,349.39,349.39,348.9,348.91,19628.0,346.5079,346.5079,346.0219,346.0318,19628.0
2024-08-01 15:45:00,348.97,349.59,348.8,348.84,28148.0,346.0913,346.7062,345.9227,345.9624,28148.0
2024-08-01 15:50:00,348.98,350.28,348.98,349.39,28149.0,346.1012,347.3905,346.1012,346.5079,28149.0
2024-08-01 15:55:00,349.39,350.47,349.33,350.36,108532.0,346.5079,347.5789,346.4484,347.4699,108532.0
2024-08-02 09:30:00,348.42,349.34,346.04,347.5,20192.0,345.5459,346.4583,343.1855,344.6334,20192.0
2024-08-02 09:35:00,347.79,347.79,345.47,347.08,5633.0,344.9211,344.9211,342.6202,344.2169,5633.0
2024-08-02 09:40:00,347.08,347.08,345.37,346.65,15088.0,344.2169,344.2169,342.521,343.7905,15088.0
2024-08-02 09:45:00,346.68,347.6,346.36,347.06,20991.0,343.8202,344.7326,343.5029,344.1971,20991.0
2024-08-02 09:50:00,347.77,348.79,347.12,347.96,17575.0,344.9012,345.9128,344.2566,345.0897,17575.0
2024-08-02 09:55:00,348.06,348.07,347.09,347.11,5667.0,345.1888,345.1987,344.2268,344.2467,5667.0
2024-08-02 10:00:00,347.19,348.57,347.19,348.08,23419.0,344.326,345.6946,344.326,345.2087,23419.0
2024-08-02 10:05:00,348.23,348.23,344.84,345.08,16674.0,345.3574,345.3574,341.9954,342.2334,16674.0
2024-08-02 10:10:00,345.21,345.3,343.78,344.42,13197.0,342.3623,342.4516,340.9441,341.5789,13197.0
2024-08-02 10:15:00,344.25,344.87,344.06,344.25,7741.0,341.4103,342.0251,341.2218,341.4103,7741.0
2024-08-02 10:20:00,344.16,344.17,342.81,343.08,16791.0,341.321,341.3309,339.9821,340.2499,16791.0
2024-08-02 10:25:00,343.12,343.35,342.67,343.0,12687.0,340.2896,340.5177,339.8433,340.1706,12687.0
2024-08-02 10:30:00,342.95,344.01,342.77,343.94,26351.0,340.121,341.1722,339.9425,341.1028,26351.0
2024-08-02 10:35:00,343.89,344.14,343.5,343.84,5422.0,341.0532,341.3012,340.6664,341.0036,5422.0
2024-08-02 10:40:00,343.9,344.46,343.85,344.24,12205.0,341.0631,341.6185,341.0136,341.4003,12205.0
2024-08-02 10:45:00,344.27,344.71,343.91,344.71,11559.0,341.4301,341.8665,341.0731,341.8665,11559.0
2024-08-02 10:50:00,344.74,345.45,344.73,345.25,4857.0,341.8962,342.6004,341.8863,342.402,4857.0
2024-08-02 10:55:00,345.25,345.26,344.66,345.25,7820.0,342.402,342.4119,341.8169,342.402,7820.0
2024-08-02 11:00:00,345.12,345.25,344.55,344.7,4984.0,342.2731,342.402,341.7078,341.8565,4984.0
2024-08-02 11:05:00,344.75,344.79,344.39,344.79,9169.0,341.9061,341.9458,341.5491,341.9458,9169.0
2024-08-02 11:10:00,344.63,345.16,344.63,344.73,9621.0,341.7871,342.3127,341.7871,341.8863,9621.0
2024-08-02 11:15:00,344.75,344.96,344.06,344.12,5931.0,341.9061,342.1144,341.2218,341.2813,5931.0
2024-08-02 11:20:00,343.94,343.94,343.62,343.91,2701.0,341.1028,341.1028,340.7855,341.0731,2701.0
2024-08-02 11:25:00,343.8,343.92,343.01,343.5,7079.0,340.964,341.083,340.1805,340.6664,7079.0
2024-08-02 11:30:00,343.56,344.01,343.55,343.8,2488.0,340.7259,341.1722,340.716,340.964,2488.0
2024-08-02 11:35:00,343.93,344.72,343.78,344.68,5483.0,341.0929,341.8764,340.9441,341.8367,5483.0
2024-08-02 11:40:00,344.51,345.23,344.51,345.01,5384.0,341.6681,342.3822,341.6681,342.164,5384.0
2024-08-02 11:45:00,345.1,345.63,345.1,345.37,8882.0,342.2532,342.7789,342.2532,342.521,8882.0
2024-08-02 11:50:00,345.27,345.27,344.52,344.52,7758.0,342.4218,342.4218,341.678,341.678,7758.0
2024-08-02 11:55:00,344.6,344.76,344.37,344.38,5320.0,341.7574,341.916,341.5293,341.5392,5320.0
2024-08-02 12:00:00,344.53,344.57,344.22,344.46,6132.0,341.6879,341.7276,341.3805,341.6185,6132.0
2024-08-02 12:05:00,344.63,345.14,344.52,344.73,6361.0,341.7871,342.2929,341.678,341.8863,6361.0
2024-08-02 12:10:00,344.72,344.72,344.22,344.71,6283.0,341.8764,341.8764,341.3805,341.8665,6283.0
2024-08-02 12:15:00,344.76,345.13,344.72,345.09,4094.0,341.916,342.283,341.8764,342.2433,4094.0
2024-08-02 12:20:00,345.26,345.55,344.91,345.12,6619.0,342.4119,342.6995,342.0648,342.2731,6619.0
2024-08-02 12:25:00,345.1,345.71,345.03,345.56,7707.0,342.2532,342.8582,342.1838,342.7094,7707.0
2024-08-02 12:30:00,345.46,345.46,344.93,345.21,7239.0,342.6103,342.6103,342.0846,342.3623,7239.0
2024-08-02 12:35:00,345.21,345.32,344.96,345.02,10576.0,342.3623,342.4714,342.1144,342.1739,10576.0
2024-08-02 12:40:00,344.98,345.54,344.95,345.51,5862.0,342.1342,342.6896,342.1045,342.6599,5862.0
2024-08-02 12:45:00,345.51,345.8,344.89,345.17,6484.0,342.6599,342.9475,342.045,342.3227,6484.0
2024-08-02 12:50:00,344.99,345.1,344.2,344.26,4200.0,342.1442,342.2532,341.3607,341.4202,4200.0
2024-08-02 12:55:00,344.26,344.42,343.94,343.94,4038.0,341.4202,341.5789,341.1028,341.1028,4038.0
2024-08-02 13:00:00,343.99,344.17,343.57,343.68,8741.0,341.1524,341.3309,340.7359,340.845,8741.0
2024-08-02 13:05:00,343.72,344.09,343.68,344.09,4343.0,340.8846,341.2516,340.845,341.2516,4343.0
2024-08-02 13:10:00,344.15,344.31,343.9,344.22,8271.0,341.3111,341.4698,341.0631,341.3805,8271.0
2024-08-02 13:15:00,344.24,344.24,343.94,344.03,6528.0,341.4003,341.4003,341.1028,341.1921,6528.0
2024-08-02 13:20:00,343.98,344.1,343.59,343.66,2936.0,341.1425,341.2615,340.7557,340.8251,2936.0
2024-08-02 13:25:00,343.62,343.91,343.56,343.88,3639.0,340.7855,341.0731,340.7259,341.0433,3639.0
2024-08-02 13:30:00,343.84,343.84,343.39,343.5,4704.0,341.0036,341.0036,340.5574,340.6664,4704.0
2024-08-02 13:35:00,343.53,343.53,343.21,343.46,3144.0,340.6962,340.6962,340.3788,340.6268,3144.0
2024-08-02 13:40:00,343.31,343.31,342.71,343.12,7894.0,340.478,340.478,339.883,340.2896,7894.0
2024-08-02 13:45:00,343.12,343.6,342.94,343.6,3515.0,340.2896,340.7656,340.1111,340.7656,3515.0
2024-08-02 13:50:00,343.34,343.34,342.57,342.57,7663.0,340.5078,340.5078,339.7441,339.7441,7663.0
2024-08-02 13:55:00,342.71,343.67,342.71,343.48,6181.0,339.883,340.835,339.883,340.6466,6181.0
2024-08-02 14:00:00,343.33,343.39,342.86,342.94,4289.0,340.4978,340.5574,340.0317,340.1111,4289.0
2024-08-02 14:05:00,343.02,343.53,343.01,343.44,8135.0,340.1904,340.6962,340.1805,340.6069,8135.0
2024-08-02 14:10:00,343.29,343.46,343.16,343.38,2268.0,340.4582,340.6268,340.3292,340.5474,2268.0
2024-08-02 14:15:00,343.5,343.64,343.36,343.62,5054.0,340.6664,340.8053,340.5276,340.7855,5054.0
2024-08-02 14:20:00,343.77,344.48,343.77,344.25,5545.0,340.9342,341.6384,340.9342,341.4103,5545.0
2024-08-02 14:25:00,344.26,344.9,344.26,344.9,5574.0,341.4202,342.0549,341.4202,342.0549,5574.0
2024-08-02 14:30:00,344.93,345.04,344.54,344.76,6630.0,342.0846,342.1937,341.6979,341.916,6630.0
2024-08-02 14:35:00,344.65,344.7,344.24,344.5,4768.0,341.807,341.8565,341.4003,341.6582,4768.0
2024-08-02 14:40:00,344.5,344.85,344.48,344.8,14410.0,341.6582,342.0053,341.6384,341.9557,14410.0
2024-08-02 14:45:00,344.61,345.0,344.46,344.68,5267.0,341.7673,342.1541,341.6185,341.8367,5267.0
2024-08-02 14:50:00,344.57,344.98,344.51,344.82,3190.0,341.7276,342.1342,341.6681,341.9756,3190.0
2024-08-02 14:55:00,345.0,345.05,344.83,344.88,3900.0,342.1541,342.2037,341.9855,342.0351,3900.0
2024-08-02 15:00:00,344.76,345.14,344.75,345.02,4691.0,341.916,342.2929,341.9061,342.1739,4691.0
2024-08-02 15:05:00,345.03,345.4,344.92,345.31,5237.0,342.1838,342.5508,342.0747,342.4615,5237.0
2024-08-02 15:10:00,345.28,345.7,345.04,345.64,5014.0,342.4318,342.8483,342.1937,342.7888,5014.0
2024-08-02 15:15:00,345.54,345.92,345.45,345.81,8132.0,342.6896,343.0665,342.6004,342.9574,8132.0
2024-08-02 15:20:00,345.71,345.84,345.57,345.8,6260.0,342.8582,342.9871,342.7194,342.9475,6260.0
2024-08-02 15:25:00,345.86,346.59,345.84,346.34,10731.0,343.007,343.731,342.9871,343.483,10731.0
2024-08-02 15:30:00,346.39,347.11,346.35,346.69,16064.0,343.5326,344.2467,343.4929,343.8301,16064.0
2024-08-02 15:35:00,346.68,346.85,345.65,345.71,14854.0,343.8202,343.9888,342.7987,342.8582,14854.0
2024-08-02 15:40:00,345.71,345.86,345.35,345.41,8146.0,342.8582,343.007,342.5012,342.5607,8146.0
2024-08-02 15:45:00,345.41,346.6,345.35,346.24,14865.0,342.5607,343.7409,342.5012,343.3838,14865.0
2024-08-02 15:50:00,346.31,346.8,345.98,346.65,35298.0,343.4533,343.9392,343.126,343.7905,35298.0
2024-08-02 15:55:00,346.57,347.36,346.56,347.21,101800.0,343.7111,344.4946,343.7012,344.3458,101800.0
2024-08-05 09:30:00,341.08,343.52,336.11,337.64,46030.0,338.2664,340.6863,333.3374,334.8548,46030.0
2024-08-05 09:35:00,337.66,341.77,337.11,341.13,13594.0,334.8746,338.9507,334.3292,338.316,13594.0
2024-08-05 09:40:00,340.98,341.88,337.39,337.96,23598.0,338.1672,339.0598,334.6068,335.1721,23598.0
2024-08-05 09:45:00,338.01,341.86,337.61,341.52,10386.0,335.2217,339.04,334.825,338.7028,10386.0
2024-08-05 09:50:00,341.57,343.3,340.96,340.97,15006.0,338.7524,340.4681,338.1474,338.1573,15006.0
2024-08-05 09:55:00,340.48,341.03,338.86,338.86,16590.0,337.6714,338.2168,336.0647,336.0647,16590.0
2024-08-05 10:00:00,338.77,342.64,338.68,342.2,20080.0,335.9755,339.8135,335.8862,339.3772,20080.0
2024-08-05 10:05:00,342.04,342.17,340.75,340.75,10141.0,339.2185,339.3474,337.9391,337.9391,10141.0
2024-08-05 10:10:00,340.18,340.38,339.08,339.51,25568.0,337.3738,337.5722,336.2829,336.7094,25568.0
2024-08-05 10:15:00,339.23,340.27,338.64,339.31,9444.0,336.4317,337.4631,335.8465,336.511,9444.0
2024-08-05 10:20:00,338.88,339.31,337.52,337.75,13210.0,336.0846,336.511,334.7358,334.9639,13210.0
2024-08-05 10:25:00,337.75,339.02,337.75,338.0,19812.0,334.9639,336.2234,334.9639,335.2118,19812.0
2024-08-05 10:30:00,338.45,339.32,337.75,339.18,17033.0,335.6581,336.5209,334.9639,336.3821,17033.0
2024-08-05 10:35:00,339.69,340.19,338.84,339.25,8456.0,336.8879,337.3837,336.0449,336.4515,8456.0
2024-08-05 10:40:00,339.22,339.58,338.9,339.03,12380.0,336.4217,336.7788,336.1044,336.2333,12380.0
2024-08-05 10:45:00,339.24,339.94,339.1,339.2,11576.0,336.4416,337.1358,336.3027,336.4019,11576.0
2024-08-05 10:50:00,339.31,341.48,339.22,341.1,5285.0,336.511,338.6631,336.4217,338.2862,5285.0
2024-08-05 10:55:00,340.97,340.99,340.09,340.36,8888.0,338.1573,338.1771,337.2846,337.5523,8888.0
2024-08-05 11:00:00,340.45,340.75,340.08,340.54,6961.0,337.6416,337.9391,337.2747,337.7309,6961.0
2024-08-05 11:05:00,340.74,342.4,340.74,342.0,6371.0,337.9292,339.5755,337.9292,339.1788,6371.0
2024-08-05 11:10:00,342.13,342.53,341.47,341.94,5685.0,339.3077,339.7044,338.6532,339.1193,5685.0
2024-08-05 11:15:00,341.94,342.23,341.56,341.61,29048.0,339.1193,339.4069,338.7424,338.792,29048.0
2024-08-05 11:20:00,341.44,342.54,341.44,342.41,5365.0,338.6234,339.7144,338.6234,339.5854,5365.0
2024-08-05 11:25:00,342.66,342.87,342.29,342.72,8776.0,339.8334,340.0416,339.4664,339.8929,8776.0
2024-08-05 11:30:00,342.72,342.87,342.15,342.6,6141.0,339.8929,340.0416,339.3276,339.7739,6141.0
2024-08-05 11:35:00,342.6,343.89,342.6,343.37,5116.0,339.7739,341.0532,339.7739,340.5375,5116.0
2024-08-05 11:40:00,343.37,343.88,343.22,343.73,4406.0,340.5375,341.0433,340.3888,340.8945,4406.0
2024-08-05 11:45:00,343.73,344.17,343.51,343.99,4802.0,340.8945,341.3309,340.6764,341.1524,4802.0
2024-08-05 11:50:00,343.92,344.12,343.32,344.12,5971.0,341.083,341.2813,340.4879,341.2813,5971.0
2024-08-05 11:55:00,344.13,345.0,343.71,344.67,5302.0,341.2912,342.1541,340.8747,341.8268,5302.0
2024-08-05 12:00:00,344.72,345.08,343.94,344.01,4001.0,341.8764,342.2334,341.1028,341.1722,4001.0
2024-08-05 12:05:00,344.12,344.13,343.34,343.97,6467.0,341.2813,341.2912,340.5078,341.1326,6467.0
2024-08-05 12:10:00,343.92,344.11,343.29,343.44,1600.0,341.083,341.2714,340.4582,340.6069,1600.0
2024-08-05 12:15:00,343.44,343.76,343.18,343.18,9084.0,340.6069,340.9243,340.3491,340.3491,9084.0
2024-08-05 12:20:00,343.43,344.04,343.14,343.88,5424.0,340.597,341.202,340.3094,341.0433,5424.0
2024-08-05 12:25:00,343.81,344.08,343.55,343.94,2770.0,340.9739,341.2417,340.716,341.1028,2770.0
2024-08-05 12:30:00,343.97,343.98,343.53,343.76,5201.0,341.1326,341.1425,340.6962,340.9243,5201.0
2024-08-05 12:35:00,343.53,343.84,343.04,343.16,2649.0,340.6962,341.0036,340.2102,340.3292,2649.0
2024-08-05 12:40:00,342.87,342.94,342.03,342.14,2232.0,340.0416,340.1111,339.2086,339.3177,2232.0
2024-08-05 12:45:00,342.18,342.18,341.7,341.7,2003.0,339.3573,339.3573,338.8813,338.8813,2003.0
2024-08-05 12:50:00,341.71,341.71,341.3,341.36,4721.0,338.8912,338.8912,338.4846,338.5441,4721.0
2024-08-05 12:55:00,341.27,341.55,340.88,341.18,7306.0,338.4548,338.7325,338.0681,338.3656,7306.0
2024-08-05 13:00:00,341.1,341.1,340.68,340.68,3865.0,338.2862,338.2862,337.8697,337.8697,3865.0
2024-08-05 13:05:00,340.63,341.08,340.37,341.01,7274.0,337.8201,338.2664,337.5623,338.197,7274.0
2024-08-05 13:10:00,340.82,341.09,340.54,340.66,3563.0,338.0086,338.2763,337.7309,337.8499,3563.0
2024-08-05 13:15:00,340.84,341.56,340.84,341.56,2754.0,338.0284,338.7424,338.0284,338.7424,2754.0
2024-08-05 13:20:00,341.56,341.68,341.26,341.6,4505.0,338.7424,338.8615,338.4449,338.7821,4505.0
2024-08-05 13:25:00,341.67,342.16,341.54,341.6,6933.0,338.8515,339.3375,338.7226,338.7821,6933.0
2024-08-05 13:30:00,341.4,342.38,341.4,342.0,3740.0,338.5838,339.5557,338.5838,339.1788,3740.0
2024-08-05 13:35:00,342.28,342.42,342.06,342.41,2374.0,339.4565,339.5954,339.2383,339.5854,2374.0
2024-08-05 13:40:00,342.23,342.6,342.2,342.43,3501.0,339.4069,339.7739,339.3772,339.6053,3501.0
2024-08-05 13:45:00,342.52,342.53,341.83,341.83,3976.0,339.6945,339.7044,339.0102,339.0102,3976.0
2024-08-05 13:50:00,341.94,342.28,341.74,341.87,8164.0,339.1193,339.4565,338.921,339.0499,8164.0
2024-08-05 13:55:00,341.91,342.04,341.36,341.54,2450.0,339.0896,339.2185,338.5441,338.7226,2450.0
2024-08-05 14:00:00,341.56,341.66,341.11,341.18,6418.0,338.7424,338.8416,338.2962,338.3656,6418.0
2024-08-05 14:05:00,341.42,341.66,341.23,341.46,4448.0,338.6036,338.8416,338.4152,338.6433,4448.0
2024-08-05 14:10:00,341.61,341.99,341.45,341.67,6632.0,338.792,339.1689,338.6334,338.8515,6632.0
2024-08-05 14:15:00,341.6,342.02,341.6,341.95,1604.0,338.7821,339.1987,338.7821,339.1292,1604.0
2024-08-05 14:20:00,342.05,342.23,341.91,342.23,4397.0,339.2284,339.4069,339.0896,339.4069,4397.0
2024-08-05 14:25:00,342.31,342.67,342.02,342.67,5001.0,339.4863,339.8433,339.1987,339.8433,5001.0
2024-08-05 14:30:00,342.43,342.69,341.55,341.92,6420.0,339.6053,339.8631,338.7325,339.0995,6420.0
2024-08-05 14:35:00,341.86,342.4,341.84,342.09,5428.0,339.04,339.5755,339.0201,339.2681,5428.0
2024-08-05 14:40:00,341.96,342.43,341.58,341.85,13225.0,339.1391,339.6053,338.7623,339.0301,13225.0
2024-08-05 14:45:00,341.85,341.93,341.35,341.41,3602.0,339.0301,339.1094,338.5342,338.5937,3602.0
2024-08-05 14:50:00,341.44,342.09,341.44,341.84,5824.0,338.6234,339.2681,338.6234,339.0201,5824.0
2024-08-05 14:55:00,341.87,341.87,341.28,341.35,9119.0,339.0499,339.0499,338.4648,338.5342,9119.0
2024-08-05 15:00:00,341.32,341.91,341.18,341.42,7526.0,338.5044,339.0896,338.3656,338.6036,7526.0
2024-08-05 15:05:00,341.54,341.54,340.93,341.12,4601.0,338.7226,338.7226,338.1176,338.3061,4601.0
2024-08-05 15:10:00,341.02,341.52,340.82,340.82,8263.0,338.2069,338.7028,338.0086,338.0086,8263.0
2024-08-05 15:15:00,340.81,340.82,340.26,340.27,15311.0,337.9986,338.0086,337.4532,337.4631,15311.0
2024-08-05 15:20:00,340.25,340.35,339.66,339.85,28822.0,337.4433,337.5424,336.8581,337.0466,28822.0
2024-08-05 15:25:00,339.74,339.82,339.43,339.57,6941.0,336.9375,337.0168,336.63,336.7689,6941.0
2024-08-05 15:30:00,339.44,339.89,339.35,339.89,16770.0,336.6399,337.0862,336.5507,337.0862,16770.0
2024-08-05 15:35:00,339.66,340.01,339.51,339.6,14806.0,336.8581,337.2052,336.7094,336.7986,14806.0
2024-08-05 15:40:00,339.44,339.68,339.13,339.16,21464.0,336.6399,336.878,336.3325,336.3622,21464.0
2024-08-05 15:45:00,339.07,339.35,338.78,339.06,19038.0,336.273,336.5507,335.9854,336.2631,19038.0
2024-08-05 15:50:00,338.96,339.73,338.89,339.15,66587.0,336.1639,336.9275,336.0945,336.3523,66587.0
2024-08-05 15:55:00,339.26,339.36,338.78,339.11,114937.0,336.4614,336.5606,335.9854,336.3127,114937.0
2024-08-06 09:30:00,339.63,339.63,337.87,337.87,15689.0,336.8284,336.8284,335.0829,335.0829,15689.0
2024-08-06 09:35:00,338.55,339.42,338.08,339.24,8347.0,335.7573,336.6201,335.2912,336.4416,8347.0
2024-08-06 09:40:00,339.96,340.44,339.1,340.34,1889.0,337.1556,337.6317,336.3027,337.5325,1889.0
2024-08-06 09:45:00,340.55,340.89,339.88,340.54,3575.0,337.7408,338.078,337.0763,337.7309,3575.0
2024-08-06 09:50:00,340.95,342.81,340.94,342.49,39030.0,338.1375,339.9821,338.1276,339.6648,39030.0
2024-08-06 09:55:00,342.5,343.32,342.5,342.98,3066.0,339.6747,340.4879,339.6747,340.1507,3066.0
2024-08-06 10:00:00,343.01,343.01,342.2,342.65,4626.0,340.1805,340.1805,339.3772,339.8235,4626.0
2024-08-06 10:05:00,342.6,343.2,342.33,343.18,11899.0,339.7739,340.3689,339.5061,340.3491,11899.0
2024-08-06 10:10:00,343.14,343.15,342.43,342.43,4717.0,340.3094,340.3193,339.6053,339.6053,4717.0
2024-08-06 10:15:00,342.45,342.98,341.82,342.98,3601.0,339.6251,340.1507,339.0003,340.1507,3601.0
2024-08-06 10:20:00,342.92,343.43,342.91,343.43,550.0,340.0912,340.597,340.0813,340.597,550.0
2024-08-06 10:25:00,343.63,343.75,343.24,343.38,11348.0,340.7954,340.9144,340.4086,340.5474,11348.0
2024-08-06 10:30:00,343.31,343.69,342.86,343.69,6727.0,340.478,340.8549,340.0317,340.8549,6727.0
2024-08-06 10:35:00,343.73,344.15,343.59,343.69,2522.0,340.8945,341.3111,340.7557,340.8549,2522.0
2024-08-06 10:40:00,343.92,344.71,343.8,344.7,2629.0,341.083,341.8665,340.964,341.8565,2629.0
2024-08-06 10:45:00,344.84,345.42,344.73,345.31,1896.0,341.9954,342.5706,341.8863,342.4615,1896.0
2024-08-06 10:50:00,345.2,345.32,344.76,345.23,4468.0,342.3524,342.4714,341.916,342.3822,4468.0
2024-08-06 10:55:00,345.08,345.08,343.83,344.19,8678.0,342.2334,342.2334,340.9937,341.3508,8678.0
2024-08-06 11:00:00,343.91,344.52,343.63,344.52,4541.0,341.0731,341.678,340.7954,341.678,4541.0
2024-08-06 11:05:00,344.53,344.53,343.75,343.75,2207.0,341.6879,341.6879,340.9144,340.9144,2207.0
2024-08-06 11:10:00,343.72,343.73,343.24,343.24,5200.0,340.8846,340.8945,340.4086,340.4086,5200.0
2024-08-06 11:15:00,343.15,343.31,342.65,343.12,4157.0,340.3193,340.478,339.8235,340.2896,4157.0
2024-08-06 11:20:00,342.85,342.87,342.44,342.5,1510.0,340.0218,340.0416,339.6152,339.6747,1510.0
2024-08-06 11:25:00,342.4,343.03,342.39,342.48,8172.0,339.5755,340.2003,339.5656,339.6549,8172.0
2024-08-06 11:30:00,342.55,343.03,342.48,342.83,3600.0,339.7243,340.2003,339.6549,340.002,3600.0
2024-08-06 11:35:00,342.88,343.55,342.83,343.55,7763.0,340.0516,340.716,340.002,340.716,7763.0
2024-08-06 11:40:00,343.55,343.56,342.85,342.99,7648.0,340.716,340.7259,340.0218,340.1606,7648.0
2024-08-06 11:45:00,343.12,343.61,343.09,343.61,8029.0,340.2896,340.7755,340.2598,340.7755,8029.0
2024-08-06 11:50:00,343.75,344.23,343.53,344.13,2407.0,340.9144,341.3904,340.6962,341.2912,2407.0
2024-08-06 11:55:00,344.44,344.44,343.77,343.78,2754.0,341.5987,341.5987,340.9342,340.9441,2754.0
2024-08-06 12:00:00,344.05,344.39,343.8,344.18,10396.0,341.2119,341.5491,340.964,341.3408,10396.0
2024-08-06 12:05:00,344.18,344.73,344.17,344.57,3187.0,341.3408,341.8863,341.3309,341.7276,3187.0
2024-08-06 12:10:00,344.48,344.6,344.41,344.47,800.0,341.6384,341.7574,341.5689,341.6284,800.0
2024-08-06 12:15:00,344.6,345.38,344.6,345.18,2587.0,341.7574,342.5309,341.7574,342.3326,2587.0
2024-08-06 12:20:00,345.12,345.12,344.45,344.74,4825.0,342.2731,342.2731,341.6086,341.8962,4825.0
2024-08-06 12:25:00,344.69,344.74,344.37,344.69,3517.0,341.8466,341.8962,341.5293,341.8466,3517.0
2024-08-06 12:30:00,344.55,344.67,344.38,344.61,2104.0,341.7078,341.8268,341.5392,341.7673,2104.0
2024-08-06 12:35:00,344.61,344.69,344.07,344.59,3287.0,341.7673,341.8466,341.2317,341.7475,3287.0
2024-08-06 12:40:00,344.68,344.68,344.26,344.37,2355.0,341.8367,341.8367,341.4202,341.5293,2355.0
2024-08-06 12:45:00,344.36,344.45,344.13,344.13,3116.0,341.5193,341.6086,341.2912,341.2912,3116.0
2024-08-06 12:50:00,344.1,345.0,343.93,344.97,7172.0,341.2615,342.1541,341.0929,342.1243,7172.0
2024-08-06 12:55:00,344.84,344.84,344.66,344.81,4575.0,341.9954,341.9954,341.8169,341.9656,4575.0
2024-08-06 13:00:00,344.75,344.92,344.58,344.79,5020.0,341.9061,342.0747,341.7375,341.9458,5020.0
2024-08-06 13:05:00,344.82,344.92,344.68,344.77,9900.0,341.9756,342.0747,341.8367,341.926,9900.0
2024-08-06 13:10:00,344.83,345.05,344.83,345.0,5012.0,341.9855,342.2037,341.9855,342.1541,5012.0
2024-08-06 13:15:00,344.83,345.07,344.73,344.83,3300.0,341.9855,342.2235,341.8863,341.9855,3300.0
2024-08-06 13:20:00,344.64,344.86,344.55,344.55,3270.0,341.797,342.0152,341.7078,341.7078,3270.0
2024-08-06 13:25:00,344.74,344.97,344.74,344.82,6221.0,341.8962,342.1243,341.8962,341.9756,6221.0
2024-08-06 13:30:00,344.82,345.22,344.82,345.13,7401.0,341.9756,342.3723,341.9756,342.283,7401.0
2024-08-06 13:35:00,345.15,345.94,345.14,345.61,6362.0,342.3028,343.0863,342.2929,342.759,6362.0
2024-08-06 13:40:00,345.62,345.76,345.1,345.17,2215.0,342.769,342.9078,342.2532,342.3227,2215.0
2024-08-06 13:45:00,345.0,345.12,344.79,345.08,3472.0,342.1541,342.2731,341.9458,342.2334,3472.0
2024-08-06 13:50:00,345.12,345.38,345.11,345.36,5986.0,342.2731,342.5309,342.2632,342.5111,5986.0
2024-08-06 13:55:00,345.36,345.38,344.92,344.92,7170.0,342.5111,342.5309,342.0747,342.0747,7170.0
2024-08-06 14:00:00,345.07,345.08,344.48,344.68,4614.0,342.2235,342.2334,341.6384,341.8367,4614.0
2024-08-06 14:05:00,344.74,344.74,343.93,343.93,2952.0,341.8962,341.8962,341.0929,341.0929,2952.0
2024-08-06 14:10:00,344.12,344.19,343.93,344.07,4754.0,341.2813,341.3508,341.0929,341.2317,4754.0
2024-08-06 14:15:00,344.07,344.82,343.98,344.73,7035.0,341.2317,341.9756,341.1425,341.8863,7035.0
2024-08-06 14:20:00,344.86,345.1,344.8,344.94,3406.0,342.0152,342.2532,341.9557,342.0946,3406.0
2024-08-06 14:25:00,344.98,345.24,344.89,345.24,7397.0,342.1342,342.3921,342.045,342.3921,7397.0
2024-08-06 14:30:00,345.36,346.14,345.1,346.14,9304.0,342.5111,343.2847,342.2532,343.2847,9304.0
2024-08-06 14:35:00,346.08,346.36,345.95,346.2,8279.0,343.2252,343.5029,343.0962,343.3442,8279.0
2024-08-06 14:40:00,346.23,346.35,346.06,346.07,4541.0,343.3739,343.4929,343.2053,343.2152,4541.0
2024-08-06 14:45:00,345.96,346.43,345.96,346.42,2373.0,343.1062,343.5723,343.1062,343.5624,2373.0
2024-08-06 14:50:00,346.41,346.45,345.96,346.37,3282.0,343.5524,343.5921,343.1062,343.5128,3282.0
2024-08-06 14:55:00,346.06,346.06,345.07,345.23,3788.0,343.2053,343.2053,342.2235,342.3822,3788.0
2024-08-06 15:00:00,345.14,345.24,344.75,344.88,13545.0,342.2929,342.3921,341.9061,342.0351,13545.0
2024-08-06 15:05:00,344.97,345.0,344.58,344.85,7881.0,342.1243,342.1541,341.7375,342.0053,7881.0
2024-08-06 15:10:00,345.01,345.6,344.83,345.6,71378.0,342.164,342.7491,341.9855,342.7491,71378.0
2024-08-06 15:15:00,345.22,345.55,344.99,345.25,11823.0,342.3723,342.6995,342.1442,342.402,11823.0
2024-08-06 15:20:00,345.35,346.2,345.27,346.2,9905.0,342.5012,343.3442,342.4218,343.3442,9905.0
2024-08-06 15:25:00,346.23,346.51,345.78,346.04,5892.0,343.3739,343.6516,342.9276,343.1855,5892.0
2024-08-06 15:30:00,346.02,346.07,345.49,345.93,8002.0,343.1657,343.2152,342.64,343.0764,8002.0
2024-08-06 15:35:00,345.78,346.16,345.76,346.07,9890.0,342.9276,343.3045,342.9078,343.2152,9890.0
2024-08-06 15:40:00,346.06,346.27,345.43,345.51,18005.0,343.2053,343.4136,342.5805,342.6599,18005.0
2024-08-06 15:45:00,345.56,345.56,344.33,344.33,20819.0,342.7094,342.7094,341.4896,341.4896,20819.0
2024-08-06 15:50:00,344.18,344.42,343.32,343.86,33513.0,341.3408,341.5789,340.4879,341.0235,33513.0
2024-08-06 15:55:00,343.98,344.57,343.47,344.57,196101.0,341.1425,341.7276,340.6367,341.7276,196101.0
2024-08-07 09:30:00,346.66,346.66,344.52,345.87,13255.0,343.8004,343.8004,341.678,343.0169,13255.0
2024-08-07 09:35:00,345.48,347.0,344.47,346.66,3115.0,342.6301,344.1376,341.6284,343.8004,3115.0
2024-08-07 09:40:00,346.69,346.98,346.13,346.91,3088.0,343.8301,344.1177,343.2747,344.0483,3088.0
2024-08-07 09:45:00,347.29,347.53,346.61,347.1,24379.0,344.4252,344.6632,343.7508,344.2367,24379.0
2024-08-07 09:50:00,346.97,347.07,346.09,346.47,9546.0,344.1078,344.207,343.2351,343.6119,9546.0
2024-08-07 09:55:00,346.56,346.91,346.04,346.52,3400.0,343.7012,344.0483,343.1855,343.6615,3400.0
2024-08-07 10:00:00,346.52,347.11,345.4,345.89,16004.0,343.6615,344.2467,342.5508,343.0367,16004.0
2024-08-07 10:05:00,345.68,346.71,345.36,346.32,10744.0,342.8285,343.85,342.5111,343.4632,10744.0
2024-08-07 10:10:00,346.06,346.59,345.83,345.91,11134.0,343.2053,343.731,342.9772,343.0566,11134.0
2024-08-07 10:15:00,345.93,346.17,345.66,345.99,6524.0,343.0764,343.3144,342.8086,343.1359,6524.0
2024-08-07 10:20:00,345.97,346.25,345.87,346.11,3710.0,343.1161,343.3938,343.0169,343.2549,3710.0
2024-08-07 10:25:00,345.89,345.97,344.69,344.92,15957.0,343.0367,343.1161,341.8466,342.0747,15957.0
2024-08-07 10:30:00,344.94,345.2,344.34,344.55,4385.0,342.0946,342.3524,341.4995,341.7078,4385.0
2024-08-07 10:35:00,344.56,344.79,343.96,343.96,3203.0,341.7177,341.9458,341.1226,341.1226,3203.0
2024-08-07 10:40:00,344.15,344.55,343.61,344.3,5330.0,341.3111,341.7078,340.7755,341.4598,5330.0
2024-08-07 10:45:00,344.64,345.27,343.79,344.09,14731.0,341.797,342.4218,340.9541,341.2516,14731.0
2024-08-07 10:50:00,344.19,344.86,344.19,344.52,5688.0,341.3508,342.0152,341.3508,341.678,5688.0
2024-08-07 10:55:00,344.52,344.75,344.37,344.37,3336.0,341.678,341.9061,341.5293,341.5293,3336.0
2024-08-07 11:00:00,344.56,345.31,344.55,345.3,10707.0,341.7177,342.4615,341.7078,342.4516,10707.0
2024-08-07 11:05:00,345.07,345.24,344.95,344.98,2740.0,342.2235,342.3921,342.1045,342.1342,2740.0
2024-08-07 11:10:00,345.12,345.38,344.85,345.17,4995.0,342.2731,342.5309,342.0053,342.3227,4995.0
2024-08-07 11:15:00,345.27,345.38,344.84,345.06,7158.0,342.4218,342.5309,341.9954,342.2136,7158.0
2024-08-07 11:20:00,345.12,345.32,345.11,345.31,2622.0,342.2731,342.4714,342.2632,342.4615,2622.0
2024-08-07 11:25:00,345.06,345.06,344.63,344.99,5420.0,342.2136,342.2136,341.7871,342.1442,5420.0
2024-08-07 11:30:00,345.18,345.24,345.02,345.02,2770.0,342.3326,342.3921,342.1739,342.1739,2770.0
2024-08-07 11:35:00,344.99,345.29,344.91,345.06,6113.0,342.1442,342.4417,342.0648,342.2136,6113.0
2024-08-07 11:40:00,344.92,345.27,344.69,344.69,8972.0,342.0747,342.4218,341.8466,341.8466,8972.0
2024-08-07 11:45:00,344.38,344.38,343.6,343.88,7029.0,341.5392,341.5392,340.7656,341.0433,7029.0
2024-08-07 11:50:00,343.91,344.24,343.58,344.07,8510.0,341.0731,341.4003,340.7458,341.2317,8510.0
2024-08-07 11:55:00,343.86,343.87,343.69,343.69,672.0,341.0235,341.0334,340.8549,340.8549,672.0
2024-08-07 12:00:00,343.75,343.94,343.08,343.36,6440.0,340.9144,341.1028,340.2499,340.5276,6440.0
2024-08-07 12:05:00,343.16,343.51,343.07,343.51,7056.0,340.3292,340.6764,340.24,340.6764,7056.0
2024-08-07 12:10:00,343.66,343.66,343.39,343.66,2399.0,340.8251,340.8251,340.5574,340.8251,2399.0
2024-08-07 12:15:00,343.81,344.04,343.63,343.63,2972.0,340.9739,341.202,340.7954,340.7954,2972.0
2024-08-07 12:20:00,343.71,344.24,343.56,344.24,14926.0,340.8747,341.4003,340.7259,341.4003,14926.0
2024-08-07 12:25:00,344.24,344.39,343.9,344.22,12545.0,341.4003,341.5491,341.0631,341.3805,12545.0
2024-08-07 12:30:00,344.09,344.31,344.0,344.31,1900.0,341.2516,341.4698,341.1623,341.4698,1900.0
2024-08-07 12:35:00,344.15,344.15,343.87,343.93,6210.0,341.3111,341.3111,341.0334,341.0929,6210.0
2024-08-07 12:40:00,343.79,344.07,343.42,343.42,7770.0,340.9541,341.2317,340.5871,340.5871,7770.0
2024-08-07 12:45:00,343.53,343.64,343.14,343.25,10090.0,340.6962,340.8053,340.3094,340.4185,10090.0
2024-08-07 12:50:00,343.21,343.23,342.43,342.58,22401.0,340.3788,340.3987,339.6053,339.754,22401.0
2024-08-07 12:55:00,342.36,342.82,342.36,342.43,8010.0,339.5358,339.9921,339.5358,339.6053,8010.0
2024-08-07 13:00:00,342.43,342.84,342.09,342.15,8358.0,339.6053,340.0119,339.2681,339.3276,8358.0
2024-08-07 13:05:00,342.06,342.19,341.39,341.53,12075.0,339.2383,339.3672,338.5738,338.7127,12075.0
2024-08-07 13:10:00,341.43,341.49,340.4,340.4,5540.0,338.6135,338.673,337.592,337.592,5540.0
2024-08-07 13:15:00,340.25,340.49,340.05,340.41,4793.0,337.4433,337.6813,337.2449,337.6019,4793.0
2024-08-07 13:20:00,340.7,341.4,340.5,341.19,3559.0,337.8895,338.5838,337.6912,338.3755,3559.0
2024-08-07 13:25:00,341.4,342.13,341.4,341.79,4528.0,338.5838,339.3077,338.5838,338.9705,4528.0
2024-08-07 13:30:00,341.82,342.22,341.82,342.22,3972.0,339.0003,339.397,339.0003,339.397,3972.0
2024-08-07 13:35:00,342.17,342.4,341.98,342.0,3070.0,339.3474,339.5755,339.159,339.1788,3070.0
2024-08-07 13:40:00,342.0,342.04,341.47,341.7,3908.0,339.1788,339.2185,338.6532,338.8813,3908.0
2024-08-07 13:45:00,341.7,341.7,341.0,341.23,13441.0,338.8813,338.8813,338.1871,338.4152,13441.0
2024-08-07 13:50:00,341.23,341.54,340.78,341.52,6432.0,338.4152,338.7226,337.9689,338.7028,6432.0
2024-08-07 13:55:00,341.51,341.52,340.81,340.81,4479.0,338.6929,338.7028,337.9986,337.9986,4479.0
2024-08-07 14:00:00,341.0,341.03,340.59,340.68,4563.0,338.1871,338.2168,337.7804,337.8697,4563.0
2024-08-07 14:05:00,340.75,340.8,340.13,340.17,2036.0,337.9391,337.9887,337.3242,337.3639,2036.0
2024-08-07 14:10:00,340.17,340.32,339.6,339.69,15158.0,337.3639,337.5127,336.7986,336.8879,15158.0
2024-08-07 14:15:00,339.6,339.69,338.99,339.42,13164.0,336.7986,336.8879,336.1936,336.6201,13164.0
2024-08-07 14:20:00,339.38,339.51,339.16,339.26,5949.0,336.5804,336.7094,336.3622,336.4614,5949.0
2024-08-07 14:25:00,339.4,339.95,339.39,339.95,4727.0,336.6003,337.1457,336.5903,337.1457,4727.0
2024-08-07 14:30:00,339.83,339.83,339.57,339.63,3406.0,337.0267,337.0267,336.7689,336.8284,3406.0
2024-08-07 14:35:00,339.61,339.84,339.18,339.59,8588.0,336.8085,337.0366,336.3821,336.7887,8588.0
2024-08-07 14:40:00,339.63,339.89,339.43,339.44,4446.0,336.8284,337.0862,336.63,336.6399,4446.0
2024-08-07 14:45:00,339.6,339.64,338.9,339.12,6502.0,336.7986,336.8383,336.1044,336.3226,6502.0
2024-08-07 14:50:00,339.21,339.51,338.94,339.51,13151.0,336.4118,336.7094,336.1441,336.7094,13151.0
2024-08-07 14:55:00,339.5,339.56,339.08,339.15,6378.0,336.6994,336.7589,336.2829,336.3523,6378.0
2024-08-07 15:00:00,339.23,340.01,339.14,340.01,4692.0,336.4317,337.2052,336.3424,337.2052,4692.0
2024-08-07 15:05:00,339.91,340.2,339.87,339.97,4851.0,337.1061,337.3937,337.0664,337.1656,4851.0
2024-08-07 15:10:00,340.15,340.57,340.12,340.24,5140.0,337.3441,337.7606,337.3143,337.4333,5140.0
2024-08-07 15:15:00,340.23,340.63,340.23,340.48,4478.0,337.4234,337.8201,337.4234,337.6714,4478.0
2024-08-07 15:20:00,340.72,340.87,340.23,340.32,7073.0,337.9094,338.0581,337.4234,337.5127,7073.0
2024-08-07 15:25:00,340.33,340.33,339.9,340.0,8140.0,337.5226,337.5226,337.0961,337.1953,8140.0
2024-08-07 15:30:00,339.96,339.96,339.29,339.43,7426.0,337.1556,337.1556,336.4912,336.63,7426.0
2024-08-07 15:35:00,339.44,340.21,339.43,339.74,7260.0,336.6399,337.4036,336.63,336.9375,7260.0
2024-08-07 15:40:00,339.65,339.72,338.94,339.1,6275.0,336.8482,336.9176,336.1441,336.3027,6275.0
2024-08-07 15:45:00,339.11,339.39,338.86,339.39,13662.0,336.3127,336.5903,336.0647,336.5903,13662.0
2024-08-07 15:50:00,339.41,340.09,339.15,339.79,85990.0,336.6102,337.2846,336.3523,336.987,85990.0
2024-08-07 15:55:00,339.79,340.5,338.97,339.71,225485.0,336.987,337.6912,336.1738,336.9077,225485.0
2024-08-08 09:30:00,341.6,342.89,340.04,340.97,14759.0,338.7821,340.0615,337.235,338.1573,14759.0
2024-08-08 09:35:00,340.59,342.02,340.14,341.38,6046.0,337.7804,339.1987,337.3342,338.5639,6046.0
2024-08-08 09:40:00,341.32,342.06,340.94,341.42,5448.0,338.5044,339.2383,338.1276,338.6036,5448.0
2024-08-08 09:45:00,341.42,342.2,340.99,341.0,11439.0,338.6036,339.3772,338.1771,338.1871,11439.0
2024-08-08 09:50:00,341.02,343.28,340.99,342.97,3400.0,338.2069,340.4483,338.1771,340.1408,3400.0
2024-08-08 09:55:00,343.38,343.61,342.96,343.6,2607.0,340.5474,340.7755,340.1309,340.7656,2607.0
2024-08-08 10:00:00,343.16,344.4,343.15,344.27,5849.0,340.3292,341.559,340.3193,341.4301,5849.0
2024-08-08 10:05:00,344.07,344.26,342.29,342.33,5143.0,341.2317,341.4202,339.4664,339.5061,5143.0
2024-08-08 10:10:00,342.61,342.64,341.74,341.76,8928.0,339.7838,339.8135,338.921,338.9408,8928.0
2024-08-08 10:15:00,342.01,342.28,341.82,342.04,2967.0,339.1887,339.4565,339.0003,339.2185,2967.0
2024-08-08 10:20:00,341.95,341.98,341.0,341.49,4134.0,339.1292,339.159,338.1871,338.673,4134.0
2024-08-08 10:25:00,341.37,342.11,341.36,342.04,4991.0,338.554,339.2879,338.5441,339.2185,4991.0
2024-08-08 10:30:00,342.08,342.08,341.6,341.98,4186.0,339.2582,339.2582,338.7821,339.159,4186.0
2024-08-08 10:35:00,341.88,342.05,341.74,341.9,7980.0,339.0598,339.2284,338.921,339.0796,7980.0
2024-08-08 10:40:00,341.74,341.74,340.96,340.99,2456.0,338.921,338.921,338.1474,338.1771,2456.0
2024-08-08 10:45:00,341.03,341.33,340.91,341.25,7809.0,338.2168,338.5143,338.0978,338.435,7809.0
2024-08-08 10:50:00,341.31,341.53,340.96,341.53,9813.0,338.4945,338.7127,338.1474,338.7127,9813.0
2024-08-08 10:55:00,341.6,342.08,341.5,342.05,16819.0,338.7821,339.2582,338.6829,339.2284,16819.0
2024-08-08 11:00:00,342.26,342.53,342.03,342.53,1957.0,339.4367,339.7044,339.2086,339.7044,1957.0
2024-08-08 11:05:00,342.72,342.78,342.25,342.25,4193.0,339.8929,339.9524,339.4268,339.4268,4193.0
2024-08-08 11:10:00,342.42,342.76,342.21,342.53,5205.0,339.5954,339.9325,339.3871,339.7044,5205.0
2024-08-08 11:15:00,342.61,342.61,341.97,342.45,6015.0,339.7838,339.7838,339.1491,339.6251,6015.0
2024-08-08 11:20:00,342.47,342.81,342.47,342.81,5371.0,339.6449,339.9821,339.6449,339.9821,5371.0
2024-08-08 11:25:00,342.85,343.06,342.74,342.75,3066.0,340.0218,340.2301,339.9127,339.9226,3066.0
2024-08-08 11:30:00,342.73,343.11,342.73,343.02,2255.0,339.9028,340.2797,339.9028,340.1904,2255.0
2024-08-08 11:35:00,342.99,342.99,342.46,342.52,2272.0,340.1606,340.1606,339.635,339.6945,2272.0
2024-08-08 11:40:00,342.65,342.65,342.26,342.29,2085.0,339.8235,339.8235,339.4367,339.4664,2085.0
2024-08-08 11:45:00,342.47,342.47,342.07,342.07,4976.0,339.6449,339.6449,339.2482,339.2482,4976.0
2024-08-08 11:50:00,341.94,342.89,341.93,342.87,6992.0,339.1193,340.0615,339.1094,340.0416,6992.0
2024-08-08 11:55:00,342.93,342.93,342.78,342.86,3524.0,340.1011,340.1011,339.9524,340.0317,3524.0
2024-08-08 12:00:00,342.86,343.23,342.85,343.23,6705.0,340.0317,340.3987,340.0218,340.3987,6705.0
2024-08-08 12:05:00,343.24,343.64,343.24,343.38,3438.0,340.4086,340.8053,340.4086,340.5474,3438.0
2024-08-08 12:10:00,343.38,343.67,343.1,343.1,20590.0,340.5474,340.835,340.2697,340.2697,20590.0
2024-08-08 12:15:00,343.04,343.11,342.75,343.05,3784.0,340.2102,340.2797,339.9226,340.2202,3784.0
2024-08-08 12:20:00,343.13,343.21,343.05,343.17,1400.0,340.2995,340.3788,340.2202,340.3392,1400.0
2024-08-08 12:25:00,343.31,343.39,343.23,343.28,2613.0,340.478,340.5574,340.3987,340.4483,2613.0
2024-08-08 12:30:00,343.03,343.09,342.86,342.93,2122.0,340.2003,340.2598,340.0317,340.1011,2122.0
2024-08-08 12:35:00,342.91,342.91,342.47,342.52,2520.0,340.0813,340.0813,339.6449,339.6945,2520.0
2024-08-08 12:40:00,342.46,342.7,342.28,342.53,5393.0,339.635,339.873,339.4565,339.7044,5393.0
2024-08-08 12:45:00,342.56,342.87,342.47,342.87,5068.0,339.7342,340.0416,339.6449,340.0416,5068.0
2024-08-08 12:50:00,342.84,343.04,342.78,343.04,3979.0,340.0119,340.2102,339.9524,340.2102,3979.0
2024-08-08 12:55:00,343.06,343.2,342.79,342.79,2233.0,340.2301,340.3689,339.9623,339.9623,2233.0
2024-08-08 13:00:00,342.82,342.99,342.49,342.72,4810.0,339.9921,340.1606,339.6648,339.8929,4810.0
2024-08-08 13:05:00,342.72,342.88,342.3,342.82,3312.0,339.8929,340.0516,339.4763,339.9921,3312.0
2024-08-08 13:10:00,342.85,343.15,342.81,343.15,2100.0,340.0218,340.3193,339.9821,340.3193,2100.0
2024-08-08 13:15:00,343.13,343.72,343.0,343.67,9479.0,340.2995,340.8846,340.1706,340.835,9479.0
2024-08-08 13:20:00,343.75,343.92,343.55,343.59,1883.0,340.9144,341.083,340.716,340.7557,1883.0
2024-08-08 13:25:00,343.61,344.13,343.6,344.13,5277.0,340.7755,341.2912,340.7656,341.2912,5277.0
2024-08-08 13:30:00,344.19,344.39,344.07,344.13,4803.0,341.3508,341.5491,341.2317,341.2912,4803.0
2024-08-08 13:35:00,344.12,344.18,343.93,344.13,5511.0,341.2813,341.3408,341.0929,341.2912,5511.0
2024-08-08 13:40:00,344.18,344.3,343.99,344.13,3791.0,341.3408,341.4598,341.1524,341.2912,3791.0
2024-08-08 13:45:00,344.05,344.16,343.66,343.66,3335.0,341.2119,341.321,340.8251,340.8251,3335.0
2024-08-08 13:50:00,343.74,343.84,343.56,343.82,5989.0,340.9045,341.0036,340.7259,340.9838,5989.0
2024-08-08 13:55:00,343.81,343.93,343.53,343.75,8827.0,340.9739,341.0929,340.6962,340.9144,8827.0
2024-08-08 14:00:00,343.62,343.93,343.62,343.87,4244.0,340.7855,341.0929,340.7855,341.0334,4244.0
2024-08-08 14:05:00,343.87,344.38,343.77,344.29,19837.0,341.0334,341.5392,340.9342,341.4499,19837.0
2024-08-08 14:10:00,344.51,344.51,343.9,344.16,2756.0,341.6681,341.6681,341.0631,341.321,2756.0
2024-08-08 14:15:00,344.26,344.4,344.24,344.35,4745.0,341.4202,341.559,341.4003,341.5094,4745.0
2024-08-08 14:20:00,344.3,344.3,343.96,343.96,5210.0,341.4598,341.4598,341.1226,341.1226,5210.0
2024-08-08 14:25:00,343.96,344.21,343.48,343.63,4822.0,341.1226,341.3706,340.6466,340.7954,4822.0
2024-08-08 14:30:00,343.71,344.04,343.67,343.9,6913.0,340.8747,341.202,340.835,341.0631,6913.0
2024-08-08 14:35:00,343.65,343.96,343.53,343.66,4680.0,340.8152,341.1226,340.6962,340.8251,4680.0
2024-08-08 14:40:00,343.59,343.59,343.22,343.33,4189.0,340.7557,340.7557,340.3888,340.4978,4189.0
2024-08-08 14:45:00,343.23,343.65,343.23,343.58,4511.0,340.3987,340.8152,340.3987,340.7458,4511.0
2024-08-08 14:50:00,343.59,343.84,343.59,343.68,4248.0,340.7557,341.0036,340.7557,340.845,4248.0
2024-08-08 14:55:00,343.68,343.95,343.68,343.81,6086.0,340.845,341.1127,340.845,340.9739,6086.0
2024-08-08 15:00:00,343.74,343.84,343.55,343.67,3473.0,340.9045,341.0036,340.716,340.835,3473.0
2024-08-08 15:05:00,343.65,344.58,343.58,344.33,12767.0,340.8152,341.7375,340.7458,341.4896,12767.0
2024-08-08 15:10:00,344.25,344.42,344.15,344.27,3774.0,341.4103,341.5789,341.3111,341.4301,3774.0
2024-08-08 15:15:00,344.12,344.44,344.01,344.01,3936.0,341.2813,341.5987,341.1722,341.1722,3936.0
2024-08-08 15:20:00,344.1,344.55,343.89,344.35,9494.0,341.2615,341.7078,341.0532,341.5094,9494.0
2024-08-08 15:25:00,344.46,344.46,343.71,343.71,19263.0,341.6185,341.6185,340.8747,340.8747,19263.0
2024-08-08 15:30:00,343.69,343.76,342.97,343.5,11744.0,340.8549,340.9243,340.1408,340.6664,11744.0
2024-08-08 15:35:00,343.41,343.46,343.12,343.29,8828.0,340.5772,340.6268,340.2896,340.4582,8828.0
2024-08-08 15:40:00,343.17,343.46,342.98,343.39,10436.0,340.3392,340.6268,340.1507,340.5574,10436.0
2024-08-08 15:45:00,343.27,343.34,342.77,342.92,16823.0,340.4383,340.5078,339.9425,340.0912,16823.0
2024-08-08 15:50:00,342.86,343.38,342.56,343.1,37238.0,340.0317,340.5474,339.7342,340.2697,37238.0
2024-08-08 15:55:00,343.03,343.11,342.05,342.81,89893.0,340.2003,340.2797,339.2284,339.9821,89893.0
2024-08-09 09:30:00,341.75,344.74,341.75,343.48,14785.0,338.9309,341.8962,338.9309,340.6466,14785.0
2024-08-09 09:35:00,343.13,344.37,342.75,343.68,10421.0,340.2995,341.5293,339.9226,340.845,10421.0
2024-08-09 09:40:00,342.81,343.47,342.81,343.32,7750.0,339.9821,340.6367,339.9821,340.4879,7750.0
2024-08-09 09:45:00,343.08,343.43,342.75,343.05,5832.0,340.2499,340.597,339.9226,340.2202,5832.0
2024-08-09 09:50:00,342.93,343.63,342.69,343.63,4361.0,340.1011,340.7954,339.8631,340.7954,4361.0
2024-08-09 09:55:00,343.85,343.91,343.62,343.85,5498.0,341.0136,341.0731,340.7855,341.0136,5498.0
2024-08-09 10:00:00,343.86,345.19,343.81,345.19,8444.0,341.0235,342.3425,340.9739,342.3425,8444.0
2024-08-09 10:05:00,345.19,345.46,344.43,344.44,5590.0,342.3425,342.6103,341.5888,341.5987,5590.0
2024-08-09 10:10:00,344.85,345.52,344.77,345.46,1750.0,342.0053,342.6698,341.926,342.6103,1750.0
2024-08-09 10:15:00,345.52,345.52,344.87,345.0,2832.0,342.6698,342.6698,342.0251,342.1541,2832.0
2024-08-09 10:20:00,345.11,345.27,345.05,345.05,400.0,342.2632,342.4218,342.2037,342.2037,400.0
2024-08-09 10:25:00,345.24,345.4,345.06,345.39,2301.0,342.3921,342.5508,342.2136,342.5409,2301.0
2024-08-09 10:30:00,345.38,345.4,344.82,344.94,5155.0,342.5309,342.5508,341.9756,342.0946,5155.0
2024-08-09 10:35:00,344.8,345.4,344.79,345.09,13325.0,341.9557,342.5508,341.9458,342.2433,13325.0
2024-08-09 10:40:00,345.29,345.69,345.24,345.53,3676.0,342.4417,342.8384,342.3921,342.6797,3676.0
2024-08-09 10:45:00,345.71,345.71,344.79,345.11,13760.0,342.8582,342.8582,341.9458,342.2632,13760.0
2024-08-09 10:50:00,345.22,345.82,345.22,345.43,3131.0,342.3723,342.9673,342.3723,342.5805,3131.0
2024-08-09 10:55:00,345.63,345.93,345.45,345.47,1901.0,342.7789,343.0764,342.6004,342.6202,1901.0
2024-08-09 11:00:00,345.62,345.71,345.48,345.48,1205.0,342.769,342.8582,342.6301,342.6301,1205.0
2024-08-09 11:05:00,345.67,346.46,345.52,346.15,3290.0,342.8185,343.602,342.6698,343.2946,3290.0
2024-08-09 11:10:00,346.1,346.25,345.95,346.07,2419.0,343.245,343.3938,343.0962,343.2152,2419.0
2024-08-09 11:15:00,346.06,346.39,346.06,346.29,2306.0,343.2053,343.5326,343.2053,343.4334,2306.0
2024-08-09 11:20:00,346.2,346.28,345.94,345.98,1949.0,343.3442,343.4235,343.0863,343.126,1949.0
2024-08-09 11:25:00,346.09,346.12,345.43,345.69,3982.0,343.2351,343.2648,342.5805,342.8384,3982.0
2024-08-09 11:30:00,345.51,345.51,345.46,345.46,1194.0,342.6599,342.6599,342.6103,342.6103,1194.0
2024-08-09 11:35:00,345.36,345.38,345.08,345.24,1327.0,342.5111,342.5309,342.2334,342.3921,1327.0
2024-08-09 11:40:00,345.24,345.4,345.21,345.21,978.0,342.3921,342.5508,342.3623,342.3623,978.0
2024-08-09 11:45:00,345.27,345.55,345.27,345.47,977.0,342.4218,342.6995,342.4218,342.6202,977.0
2024-08-09 11:50:00,345.46,345.7,345.39,345.51,3394.0,342.6103,342.8483,342.5409,342.6599,3394.0
2024-08-09 11:55:00,345.61,345.72,345.11,345.28,5856.0,342.759,342.8681,342.2632,342.4318,5856.0
2024-08-09 12:00:00,345.34,345.64,345.31,345.62,4333.0,342.4913,342.7888,342.4615,342.769,4333.0
2024-08-09 12:05:00,345.44,345.69,345.42,345.6,1700.0,342.5904,342.8384,342.5706,342.7491,1700.0
2024-08-09 12:10:00,345.6,345.6,345.24,345.24,3704.0,342.7491,342.7491,342.3921,342.3921,3704.0
2024-08-09 12:15:00,345.52,345.63,345.51,345.53,1577.0,342.6698,342.7789,342.6599,342.6797,1577.0
2024-08-09 12:20:00,345.48,345.58,345.33,345.51,2360.0,342.6301,342.7293,342.4813,342.6599,2360.0
2024-08-09 12:25:00,345.56,345.89,345.51,345.7,3428.0,342.7094,343.0367,342.6599,342.8483,3428.0
2024-08-09 12:30:00,345.7,345.77,345.55,345.55,1835.0,342.8483,342.9177,342.6995,342.6995,1835.0
2024-08-09 12:35:00,345.39,345.73,345.38,345.7,2679.0,342.5409,342.878,342.5309,342.8483,2679.0
2024-08-09 12:40:00,345.65,345.65,345.59,345.62,797.0,342.7987,342.7987,342.7392,342.769,797.0
2024-08-09 12:45:00,345.56,345.56,345.04,345.14,1606.0,342.7094,342.7094,342.1937,342.2929,1606.0
2024-08-09 12:50:00,345.14,345.36,345.0,345.0,4214.0,342.2929,342.5111,342.1541,342.1541,4214.0
2024-08-09 12:55:00,345.07,345.59,345.05,345.59,1997.0,342.2235,342.7392,342.2037,342.7392,1997.0
2024-08-09 13:00:00,345.54,345.66,345.44,345.46,3675.0,342.6896,342.8086,342.5904,342.6103,3675.0
2024-08-09 13:05:00,345.46,345.66,345.43,345.66,3573.0,342.6103,342.8086,342.5805,342.8086,3573.0
2024-08-09 13:10:00,345.85,345.85,345.59,345.78,1200.0,342.9971,342.9971,342.7392,342.9276,1200.0
2024-08-09 13:15:00,346.0,346.14,345.86,345.86,1245.0,343.1458,343.2847,343.007,343.007,1245.0
2024-08-09 13:20:00,346.12,346.18,346.02,346.02,809.0,343.2648,343.3243,343.1657,343.1657,809.0
2024-08-09 13:25:00,346.11,346.41,345.95,346.33,2144.0,343.2549,343.5524,343.0962,343.4731,2144.0
2024-08-09 13:30:00,346.6,346.6,346.17,346.36,2350.0,343.7409,343.7409,343.3144,343.5029,2350.0
2024-08-09 13:35:00,346.37,346.66,346.13,346.13,1158.0,343.5128,343.8004,343.2747,343.2747,1158.0
2024-08-09 13:40:00,346.08,346.09,345.39,345.5,5426.0,343.2252,343.2351,342.5409,342.6499,5426.0
2024-08-09 13:45:00,345.63,345.92,345.58,345.72,2927.0,342.7789,343.0665,342.7293,342.8681,2927.0
2024-08-09 13:50:00,345.72,345.85,345.39,345.44,5579.0,342.8681,342.9971,342.5409,342.5904,5579.0
2024-08-09 13:55:00,345.49,345.55,345.21,345.33,1300.0,342.64,342.6995,342.3623,342.4813,1300.0
2024-08-09 14:00:00,345.4,345.41,345.1,345.18,5034.0,342.5508,342.5607,342.2532,342.3326,5034.0
2024-08-09 14:05:00,345.05,345.35,345.05,345.35,3649.0,342.2037,342.5012,342.2037,342.5012,3649.0
2024-08-09 14:10:00,345.41,345.56,344.86,345.2,9078.0,342.5607,342.7094,342.0152,342.3524,9078.0
2024-08-09 14:15:00,345.22,345.4,345.05,345.34,2429.0,342.3723,342.5508,342.2037,342.4913,2429.0
2024-08-09 14:20:00,345.24,345.53,345.24,345.53,7576.0,342.3921,342.6797,342.3921,342.6797,7576.0
2024-08-09 14:25:00,345.54,345.72,345.34,345.68,5000.0,342.6896,342.8681,342.4913,342.8285,5000.0
2024-08-09 14:30:00,345.48,345.61,345.03,345.03,4385.0,342.6301,342.759,342.1838,342.1838,4385.0
2024-08-09 14:35:00,345.11,345.43,345.1,345.43,1903.0,342.2632,342.5805,342.2532,342.5805,1903.0
2024-08-09 14:40:00,345.45,345.46,345.22,345.25,1733.0,342.6004,342.6103,342.3723,342.402,1733.0
2024-08-09 14:45:00,345.4,345.47,345.33,345.33,1500.0,342.5508,342.6202,342.4813,342.4813,1500.0
2024-08-09 14:50:00,345.24,345.35,345.09,345.27,4061.0,342.3921,342.5012,342.2433,342.4218,4061.0
2024-08-09 14:55:00,345.43,345.68,345.24,345.68,3120.0,342.5805,342.8285,342.3921,342.8285,3120.0
2024-08-09 15:00:00,345.68,345.8,345.6,345.69,2926.0,342.8285,342.9475,342.7491,342.8384,2926.0
2024-08-09 15:05:00,345.69,345.85,345.5,345.85,2005.0,342.8384,342.9971,342.6499,342.9971,2005.0
2024-08-09 15:10:00,345.63,345.86,345.63,345.85,3153.0,342.7789,343.007,342.7789,342.9971,3153.0
2024-08-09 15:15:00,345.88,346.07,345.88,346.05,2501.0,343.0268,343.2152,343.0268,343.1954,2501.0
2024-08-09 15:20:00,345.94,345.95,345.62,345.79,5169.0,343.0863,343.0962,342.769,342.9376,5169.0
2024-08-09 15:25:00,345.83,346.21,345.83,346.16,3008.0,342.9772,343.3541,342.9772,343.3045,3008.0
2024-08-09 15:30:00,346.02,346.14,345.86,346.07,6505.0,343.1657,343.2847,343.007,343.2152,6505.0
2024-08-09 15:35:00,346.18,346.35,345.89,345.94,5328.0,343.3243,343.4929,343.0367,343.0863,5328.0
2024-08-09 15:40:00,345.94,346.16,345.76,345.76,12547.0,343.0863,343.3045,342.9078,342.9078,12547.0
2024-08-09 15:45:00,345.81,346.22,345.75,346.16,16109.0,342.9574,343.364,342.8979,343.3045,16109.0
2024-08-09 15:50:00,346.25,346.68,345.96,345.96,25538.0,343.3938,343.8202,343.1062,343.1062,25538.0
2024-08-09 15:55:00,345.95,346.32,345.6,345.71,69894.0,343.0962,343.4632,342.7491,342.8582,69894.0
2024-08-12 09:30:00,345.39,345.9,344.08,344.57,39628.0,342.5409,343.0466,341.2417,341.7276,39628.0
2024-08-12 09:35:00,344.56,345.0,344.55,344.85,5389.0,341.7177,342.1541,341.7078,342.0053,5389.0
2024-08-12 09:40:00,345.06,345.22,344.22,344.69,4051.0,342.2136,342.3723,341.3805,341.8466,4051.0
2024-08-12 09:45:00,344.84,345.03,343.6,343.88,23789.0,341.9954,342.1838,340.7656,341.0433,23789.0
2024-08-12 09:50:00,343.88,344.39,343.61,343.62,10050.0,341.0433,341.5491,340.7755,340.7855,10050.0
2024-08-12 09:55:00,343.56,343.59,342.75,343.47,8436.0,340.7259,340.7557,339.9226,340.6367,8436.0
2024-08-12 10:00:00,343.21,343.88,343.14,343.78,12597.0,340.3788,341.0433,340.3094,340.9441,12597.0
2024-08-12 10:05:00,343.7,344.1,343.58,343.99,4160.0,340.8648,341.2615,340.7458,341.1524,4160.0
2024-08-12 10:10:00,343.86,344.48,343.86,344.47,2490.0,341.0235,341.6384,341.0235,341.6284,2490.0
2024-08-12 10:15:00,344.29,344.46,344.08,344.22,4166.0,341.4499,341.6185,341.2417,341.3805,4166.0
2024-08-12 10:20:00,344.24,344.72,344.1,344.5,4403.0,341.4003,341.8764,341.2615,341.6582,4403.0
2024-08-12 10:25:00,344.54,344.79,344.47,344.49,4521.0,341.6979,341.9458,341.6284,341.6483,4521.0
2024-08-12 10:30:00,344.53,344.94,344.53,344.94,3991.0,341.6879,342.0946,341.6879,342.0946,3991.0
2024-08-12 10:35:00,344.96,344.99,344.79,344.88,4481.0,342.1144,342.1442,341.9458,342.0351,4481.0
2024-08-12 10:40:00,344.76,345.19,344.71,344.99,6242.0,341.916,342.3425,341.8665,342.1442,6242.0
2024-08-12 10:45:00,344.99,345.1,344.96,345.0,4500.0,342.1442,342.2532,342.1144,342.1541,4500.0
2024-08-12 10:50:00,344.97,345.23,344.97,345.04,2996.0,342.1243,342.3822,342.1243,342.1937,2996.0
2024-08-12 10:55:00,345.22,345.34,345.2,345.34,1061.0,342.3723,342.4913,342.3524,342.4913,1061.0
2024-08-12 11:00:00,345.34,345.42,345.03,345.03,6356.0,342.4913,342.5706,342.1838,342.1838,6356.0
2024-08-12 11:05:00,345.03,345.09,344.43,344.6,25792.0,342.1838,342.2433,341.5888,341.7574,25792.0
2024-08-12 11:10:00,344.68,344.83,344.61,344.67,2923.0,341.8367,341.9855,341.7673,341.8268,2923.0
2024-08-12 11:15:00,344.67,344.79,344.26,344.38,1594.0,341.8268,341.9458,341.4202,341.5392,1594.0
2024-08-12 11:20:00,344.49,344.51,343.05,343.19,5049.0,341.6483,341.6681,340.2202,340.359,5049.0
2024-08-12 11:25:00,342.91,343.17,342.67,343.09,5846.0,340.0813,340.3392,339.8433,340.2598,5846.0
2024-08-12 11:30:00,342.92,343.09,342.83,342.97,2764.0,340.0912,340.2598,340.002,340.1408,2764.0
2024-08-12 11:35:00,343.03,343.34,343.01,343.21,5285.0,340.2003,340.5078,340.1805,340.3788,5285.0
2024-08-12 11:40:00,343.29,343.29,343.02,343.19,2793.0,340.4582,340.4582,340.1904,340.359,2793.0
2024-08-12 11:45:00,343.26,343.4,343.0,343.4,4129.0,340.4284,340.5673,340.1706,340.5673,4129.0
2024-08-12 11:50:00,343.37,343.99,343.29,343.86,2671.0,340.5375,341.1524,340.4582,341.0235,2671.0
2024-08-12 11:55:00,343.98,344.33,343.9,344.33,4028.0,341.1425,341.4896,341.0631,341.4896,4028.0
2024-08-12 12:00:00,344.27,344.48,344.16,344.34,2924.0,341.4301,341.6384,341.321,341.4995,2924.0
2024-08-12 12:05:00,343.94,344.17,343.88,343.88,4390.0,341.1028,341.3309,341.0433,341.0433,4390.0
2024-08-12 12:10:00,343.97,344.44,343.93,344.25,1712.0,341.1326,341.5987,341.0929,341.4103,1712.0
2024-08-12 12:15:00,344.17,344.3,344.04,344.04,1667.0,341.3309,341.4598,341.202,341.202,1667.0
2024-08-12 12:20:00,344.01,344.13,343.82,343.98,3071.0,341.1722,341.2912,340.9838,341.1425,3071.0
2024-08-12 12:25:00,343.94,344.05,343.66,343.66,2794.0,341.1028,341.2119,340.8251,340.8251,2794.0
2024-08-12 12:30:00,343.62,343.92,343.61,343.79,2552.0,340.7855,341.083,340.7755,340.9541,2552.0
2024-08-12 12:35:00,343.8,344.07,343.72,344.06,3582.0,340.964,341.2317,340.8846,341.2218,3582.0
2024-08-12 12:40:00,344.03,344.31,343.9,344.3,2500.0,341.1921,341.4698,341.0631,341.4598,2500.0
2024-08-12 12:45:00,344.39,344.61,344.31,344.31,1800.0,341.5491,341.7673,341.4698,341.4698,1800.0
2024-08-12 12:50:00,344.31,344.51,344.31,344.49,2600.0,341.4698,341.6681,341.4698,341.6483,2600.0
2024-08-12 12:55:00,344.5,344.62,344.01,344.01,10679.0,341.6582,341.7772,341.1722,341.1722,10679.0
2024-08-12 13:00:00,344.01,344.09,343.77,343.87,4580.0,341.1722,341.2516,340.9342,341.0334,4580.0
2024-08-12 13:05:00,343.88,344.0,343.6,343.71,3462.0,341.0433,341.1623,340.7656,340.8747,3462.0
2024-08-12 13:10:00,343.72,343.76,343.5,343.73,3585.0,340.8846,340.9243,340.6664,340.8945,3585.0
2024-08-12 13:15:00,343.76,344.2,343.76,344.14,6499.0,340.9243,341.3607,340.9243,341.3012,6499.0
2024-08-12 13:20:00,344.29,344.56,344.26,344.33,3809.0,341.4499,341.7177,341.4202,341.4896,3809.0
2024-08-12 13:25:00,344.33,344.36,343.83,344.28,6431.0,341.4896,341.5193,340.9937,341.44,6431.0
2024-08-12 13:30:00,344.3,344.5,344.2,344.5,21848.0,341.4598,341.6582,341.3607,341.6582,21848.0
2024-08-12 13:35:00,344.53,344.54,344.13,344.27,5373.0,341.6879,341.6979,341.2912,341.4301,5373.0
2024-08-12 13:40:00,344.16,344.31,343.82,343.96,4540.0,341.321,341.4698,340.9838,341.1226,4540.0
2024-08-12 13:45:00,343.96,344.1,343.9,343.95,3786.0,341.1226,341.2615,341.0631,341.1127,3786.0
2024-08-12 13:50:00,343.89,344.12,343.3,343.3,3300.0,341.0532,341.2813,340.4681,340.4681,3300.0
2024-08-12 13:55:00,343.31,343.59,343.3,343.59,6377.0,340.478,340.7557,340.4681,340.7557,6377.0
2024-08-12 14:00:00,343.52,344.09,343.52,343.88,6594.0,340.6863,341.2516,340.6863,341.0433,6594.0
2024-08-12 14:05:00,343.83,343.94,343.64,343.85,1400.0,340.9937,341.1028,340.8053,341.0136,1400.0
2024-08-12 14:10:00,343.97,344.2,343.91,344.1,5212.0,341.1326,341.3607,341.0731,341.2615,5212.0
2024-08-12 14:15:00,344.13,344.15,343.84,343.84,2676.0,341.2912,341.3111,341.0036,341.0036,2676.0
2024-08-12 14:20:00,343.97,344.02,343.58,343.58,1669.0,341.1326,341.1822,340.7458,340.7458,1669.0
2024-08-12 14:25:00,343.31,343.42,343.16,343.25,924.0,340.478,340.5871,340.3292,340.4185,924.0
2024-08-12 14:30:00,343.19,343.38,343.19,343.38,3083.0,340.359,340.5474,340.359,340.5474,3083.0
2024-08-12 14:35:00,343.34,343.34,343.07,343.24,1775.0,340.5078,340.5078,340.24,340.4086,1775.0
2024-08-12 14:40:00,343.24,343.53,343.24,343.41,6020.0,340.4086,340.6962,340.4086,340.5772,6020.0
2024-08-12 14:45:00,343.41,343.59,343.4,343.59,3899.0,340.5772,340.7557,340.5673,340.7557,3899.0
2024-08-12 14:50:00,343.58,343.84,343.49,343.59,2694.0,340.7458,341.0036,340.6565,340.7557,2694.0
2024-08-12 14:55:00,343.52,343.68,343.39,343.43,4851.0,340.6863,340.845,340.5574,340.597,4851.0
2024-08-12 15:00:00,343.42,343.44,343.11,343.18,1431.0,340.5871,340.6069,340.2797,340.3491,1431.0
2024-08-12 15:05:00,343.21,343.31,342.67,342.67,2444.0,340.3788,340.478,339.8433,339.8433,2444.0
2024-08-12 15:10:00,342.84,343.01,342.7,342.72,2236.0,340.0119,340.1805,339.873,339.8929,2236.0
2024-08-12 15:15:00,342.65,342.85,342.59,342.78,1598.0,339.8235,340.0218,339.7639,339.9524,1598.0
2024-08-12 15:20:00,342.86,342.86,342.39,342.73,4743.0,340.0317,340.0317,339.5656,339.9028,4743.0
2024-08-12 15:25:00,342.79,343.15,342.79,343.06,9357.0,339.9623,340.3193,339.9623,340.2301,9357.0
2024-08-12 15:30:00,343.14,343.17,342.84,342.97,4910.0,340.3094,340.3392,340.0119,340.1408,4910.0
2024-08-12 15:35:00,342.97,343.2,342.39,342.4,16209.0,340.1408,340.3689,339.5656,339.5755,16209.0
2024-08-12 15:40:00,342.6,342.63,342.27,342.32,3847.0,339.7739,339.8036,339.4466,339.4962,3847.0
2024-08-12 15:45:00,342.29,342.37,342.05,342.17,13355.0,339.4664,339.5458,339.2284,339.3474,13355.0
2024-08-12 15:50:00,342.19,342.83,342.19,342.83,27366.0,339.3672,340.002,339.3672,340.002,27366.0
2024-08-12 15:55:00,342.92,343.48,342.61,343.33,60772.0,340.0912,340.6466,339.7838,340.4978,60772.0
2024-08-13 09:30:00,343.24,345.44,343.01,344.85,19808.0,340.4086,342.5904,340.1805,342.0053,19808.0
2024-08-13 09:35:00,344.99,345.85,344.0,345.65,2976.0,342.1442,342.9971,341.1623,342.7987,2976.0
2024-08-13 09:40:00,345.86,346.67,345.54,346.33,3397.0,343.007,343.8103,342.6896,343.4731,3397.0
2024-08-13 09:45:00,346.67,347.15,346.23,346.6,2216.0,343.8103,344.2863,343.3739,343.7409,2216.0
2024-08-13 09:50:00,346.56,347.22,346.38,346.52,4062.0,343.7012,344.3558,343.5227,343.6615,4062.0
2024-08-13 09:55:00,346.09,346.56,345.83,345.89,7727.0,343.2351,343.7012,342.9772,343.0367,7727.0
2024-08-13 10:00:00,346.1,346.1,344.81,345.32,12157.0,343.245,343.245,341.9656,342.4714,12157.0
2024-08-13 10:05:00,345.0,346.24,344.72,345.94,21322.0,342.1541,343.3838,341.8764,343.0863,21322.0
2024-08-13 10:10:00,345.99,346.51,345.66,346.24,3689.0,343.1359,343.6516,342.8086,343.3838,3689.0
2024-08-13 10:15:00,346.0,346.22,345.84,346.16,24755.0,343.1458,343.364,342.9871,343.3045,24755.0
2024-08-13 10:20:00,346.16,346.16,345.94,346.05,8427.0,343.3045,343.3045,343.0863,343.1954,8427.0
2024-08-13 10:25:00,346.05,346.35,345.8,345.97,15370.0,343.1954,343.4929,342.9475,343.1161,15370.0
2024-08-13 10:30:00,346.11,346.11,345.43,345.73,16346.0,343.2549,343.2549,342.5805,342.878,16346.0
2024-08-13 10:35:00,345.76,345.89,345.51,345.88,7094.0,342.9078,343.0367,342.6599,343.0268,7094.0
2024-08-13 10:40:00,346.01,346.89,345.92,346.72,8200.0,343.1557,344.0285,343.0665,343.8599,8200.0
2024-08-13 10:45:00,346.51,346.69,346.4,346.63,3325.0,343.6516,343.8301,343.5425,343.7706,3325.0
2024-08-13 10:50:00,346.26,346.26,345.82,346.23,4540.0,343.4037,343.4037,342.9673,343.3739,4540.0
2024-08-13 10:55:00,346.37,346.47,346.24,346.4,1460.0,343.5128,343.6119,343.3838,343.5425,1460.0
2024-08-13 11:00:00,346.31,346.74,346.19,346.74,6280.0,343.4533,343.8797,343.3343,343.8797,6280.0
2024-08-13 11:05:00,346.97,347.0,346.26,346.26,3483.0,344.1078,344.1376,343.4037,343.4037,3483.0
2024-08-13 11:10:00,346.51,346.66,346.08,346.63,2694.0,343.6516,343.8004,343.2252,343.7706,2694.0
2024-08-13 11:15:00,346.42,346.9,346.31,346.9,8125.0,343.5624,344.0384,343.4533,344.0384,8125.0
2024-08-13 11:20:00,346.9,346.9,346.61,346.82,718.0,344.0384,344.0384,343.7508,343.9591,718.0
2024-08-13 11:25:00,346.66,346.79,346.35,346.35,1578.0,343.8004,343.9293,343.4929,343.4929,1578.0
2024-08-13 11:30:00,346.56,346.58,346.26,346.43,2080.0,343.7012,343.721,343.4037,343.5723,2080.0
2024-08-13 11:35:00,346.38,346.88,346.37,346.76,8416.0,343.5227,344.0186,343.5128,343.8996,8416.0
2024-08-13 11:40:00,346.91,347.02,346.73,346.91,7305.0,344.0483,344.1574,343.8698,344.0483,7305.0
2024-08-13 11:45:00,346.88,347.41,346.73,347.41,3173.0,344.0186,344.5442,343.8698,344.5442,3173.0
2024-08-13 11:50:00,347.46,347.46,347.13,347.22,1500.0,344.5938,344.5938,344.2665,344.3558,1500.0
2024-08-13 11:55:00,347.11,347.11,346.96,347.06,963.0,344.2467,344.2467,344.0979,344.1971,963.0
2024-08-13 12:00:00,347.06,347.37,347.0,347.3,2709.0,344.1971,344.5045,344.1376,344.4351,2709.0
2024-08-13 12:05:00,347.49,347.58,347.48,347.58,814.0,344.6235,344.7128,344.6136,344.7128,814.0
2024-08-13 12:10:00,347.68,347.9,347.23,347.9,8797.0,344.812,345.0301,344.3657,345.0301,8797.0
2024-08-13 12:15:00,347.58,348.2,347.58,347.92,3363.0,344.7128,345.3277,344.7128,345.05,3363.0
2024-08-13 12:20:00,347.99,348.1,347.9,348.01,8243.0,345.1194,345.2285,345.0301,345.1392,8243.0
2024-08-13 12:25:00,347.92,348.1,347.91,348.0,1644.0,345.05,345.2285,345.0401,345.1293,1644.0
2024-08-13 12:30:00,347.97,348.29,347.73,348.24,10504.0,345.0996,345.4169,344.8615,345.3673,10504.0
2024-08-13 12:35:00,348.21,348.38,348.11,348.38,3611.0,345.3376,345.5062,345.2384,345.5062,3611.0
2024-08-13 12:40:00,348.29,348.57,348.29,348.47,10314.0,345.4169,345.6946,345.4169,345.5954,10314.0
2024-08-13 12:45:00,348.4,348.8,348.4,348.56,5053.0,345.526,345.9227,345.526,345.6847,5053.0
2024-08-13 12:50:00,348.59,349.09,348.57,348.97,15638.0,345.7145,346.2103,345.6946,346.0913,15638.0
2024-08-13 12:55:00,349.14,349.17,348.78,348.87,3225.0,346.2599,346.2897,345.9029,345.9921,3225.0
2024-08-13 13:00:00,348.78,348.82,348.51,348.73,6741.0,345.9029,345.9426,345.6351,345.8533,6741.0
2024-08-13 13:05:00,348.73,349.06,348.68,348.79,3078.0,345.8533,346.1806,345.8037,345.9128,3078.0
2024-08-13 13:10:00,348.79,349.03,348.72,349.0,3165.0,345.9128,346.1508,345.8434,346.1211,3165.0
2024-08-13 13:15:00,349.02,349.21,348.88,349.18,2365.0,346.1409,346.3293,346.0021,346.2996,2365.0
2024-08-13 13:20:00,349.08,349.33,348.98,349.23,2866.0,346.2004,346.4484,346.1012,346.3492,2866.0
2024-08-13 13:25:00,349.21,349.45,349.21,349.37,5320.0,346.3293,346.5674,346.3293,346.488,5320.0
2024-08-13 13:30:00,349.37,349.42,349.03,349.03,6654.0,346.488,346.5376,346.1508,346.1508,6654.0
2024-08-13 13:35:00,349.01,349.2,348.87,349.1,9763.0,346.131,346.3194,345.9921,346.2202,9763.0
2024-08-13 13:40:00,349.2,349.51,349.18,349.43,12838.0,346.3194,346.6269,346.2996,346.5475,12838.0
2024-08-13 13:45:00,349.46,349.58,348.65,349.06,11463.0,346.5773,346.6963,345.774,346.1806,11463.0
2024-08-13 13:50:00,349.01,349.21,349.01,349.2,1713.0,346.131,346.3293,346.131,346.3194,1713.0
2024-08-13 13:55:00,349.27,349.65,349.27,349.43,4947.0,346.3888,346.7657,346.3888,346.5475,4947.0
2024-08-13 14:00:00,349.43,349.7,349.29,349.47,11362.0,346.5475,346.8153,346.4087,346.5872,11362.0
2024-08-13 14:05:00,349.46,349.65,349.43,349.59,6523.0,346.5773,346.7657,346.5475,346.7062,6523.0
2024-08-13 14:10:00,349.61,349.81,349.59,349.8,2226.0,346.726,346.9244,346.7062,346.9145,2226.0
2024-08-13 14:15:00,349.73,349.73,349.39,349.47,10570.0,346.8451,346.8451,346.5079,346.5872,10570.0
2024-08-13 14:20:00,349.57,349.78,349.57,349.75,1729.0,346.6864,346.8946,346.6864,346.8649,1729.0
2024-08-13 14:25:00,349.79,349.79,349.65,349.7,2913.0,346.9046,346.9046,346.7657,346.8153,2913.0
2024-08-13 14:30:00,349.71,349.71,349.45,349.69,7899.0,346.8252,346.8252,346.5674,346.8054,7899.0
2024-08-13 14:35:00,349.7,349.88,349.7,349.88,16622.0,346.8153,346.9938,346.8153,346.9938,16622.0
2024-08-13 14:40:00,349.88,350.1,349.76,350.05,15026.0,346.9938,347.212,346.8748,347.1624,15026.0
2024-08-13 14:45:00,350.14,350.24,349.88,350.24,4983.0,347.2517,347.3508,346.9938,347.3508,4983.0
2024-08-13 14:50:00,350.41,350.5,349.92,350.1,7282.0,347.5194,347.6087,347.0335,347.212,7282.0
2024-08-13 14:55:00,350.09,350.22,350.01,350.07,6601.0,347.2021,347.331,347.1227,347.1822,6601.0
2024-08-13 15:00:00,350.2,350.44,350.16,350.2,4496.0,347.3112,347.5492,347.2715,347.3112,4496.0
2024-08-13 15:05:00,350.06,350.13,349.99,350.0,2052.0,347.1723,347.2418,347.1029,347.1128,2052.0
2024-08-13 15:10:00,350.09,350.09,349.76,349.92,8269.0,347.2021,347.2021,346.8748,347.0335,8269.0
2024-08-13 15:15:00,349.87,349.97,349.56,349.74,6943.0,346.9839,347.0831,346.6765,346.855,6943.0
2024-08-13 15:20:00,349.68,349.77,349.55,349.77,5310.0,346.7955,346.8847,346.6665,346.8847,5310.0
2024-08-13 15:25:00,349.71,350.06,349.67,350.06,10705.0,346.8252,347.1723,346.7855,347.1723,10705.0
2024-08-13 15:30:00,350.06,350.41,349.98,350.17,10228.0,347.1723,347.5194,347.093,347.2814,10228.0
2024-08-13 15:35:00,350.18,350.42,350.12,350.33,14690.0,347.2913,347.5294,347.2318,347.4401,14690.0
2024-08-13 15:40:00,350.4,350.45,349.61,349.66,6336.0,347.5095,347.5591,346.726,346.7756,6336.0
2024-08-13 15:45:00,349.62,350.24,349.4,350.09,14276.0,346.736,347.3508,346.5178,347.2021,14276.0
2024-08-13 15:50:00,350.01,350.07,348.68,349.23,21350.0,347.1227,347.1822,345.8037,346.3492,21350.0
2024-08-13 15:55:00,349.31,349.34,348.88,349.04,69397.0,346.4285,346.4583,346.0021,346.1607,69397.0
2024-08-14 09:30:00,349.4,351.38,348.33,350.9,16103.0,346.5178,348.4814,345.4566,348.0054,16103.0
2024-08-14 09:35:00,351.09,351.56,350.54,350.61,5059.0,348.1938,348.66,347.6484,347.7178,5059.0
2024-08-14 09:40:00,350.79,351.21,349.7,350.54,4008.0,347.8963,348.3128,346.8153,347.6484,4008.0
2024-08-14 09:45:00,350.89,351.17,350.65,350.76,2223.0,347.9955,348.2732,347.7575,347.8666,2223.0
2024-08-14 09:50:00,350.77,351.09,350.22,350.27,5819.0,347.8765,348.1938,347.331,347.3806,5819.0
2024-08-14 09:55:00,350.56,350.57,349.53,349.9,6042.0,347.6682,347.6781,346.6467,347.0136,6042.0
2024-08-14 10:00:00,349.9,349.9,349.29,349.61,6611.0,347.0136,347.0136,346.4087,346.726,6611.0
2024-08-14 10:05:00,349.6,349.72,349.09,349.64,3325.0,346.7161,346.8351,346.2103,346.7558,3325.0
2024-08-14 10:10:00,349.93,350.0,349.45,349.45,3464.0,347.0434,347.1128,346.5674,346.5674,3464.0
2024-08-14 10:15:00,349.6,349.92,349.48,349.78,2739.0,346.7161,347.0335,346.5971,346.8946,2739.0
2024-08-14 10:20:00,349.95,350.4,349.87,350.4,3089.0,347.0632,347.5095,346.9839,347.5095,3089.0
2024-08-14 10:25:00,350.41,350.79,350.07,350.49,2627.0,347.5194,347.8963,347.1822,347.5988,2627.0
2024-08-14 10:30:00,350.33,350.33,349.08,349.08,1700.0,347.4401,347.4401,346.2004,346.2004,1700.0
2024-08-14 10:35:00,349.09,349.66,349.08,349.53,3241.0,346.2103,346.7756,346.2004,346.6467,3241.0
2024-08-14 10:40:00,349.79,350.29,349.67,349.68,3712.0,346.9046,347.4004,346.7855,346.7955,3712.0
2024-08-14 10:45:00,349.67,349.96,349.63,349.83,1339.0,346.7855,347.0732,346.7459,346.9442,1339.0
2024-08-14 10:50:00,349.91,349.91,349.4,349.66,1796.0,347.0236,347.0236,346.5178,346.7756,1796.0
2024-08-14 10:55:00,349.83,350.04,349.81,349.94,1824.0,346.9442,347.1525,346.9244,347.0533,1824.0
2024-08-14 11:00:00,350.11,350.34,350.07,350.34,1692.0,347.2219,347.45,347.1822,347.45,1692.0
2024-08-14 11:05:00,350.4,350.4,350.23,350.33,1278.0,347.5095,347.5095,347.3409,347.4401,1278.0
2024-08-14 11:10:00,350.19,350.54,350.19,350.48,2079.0,347.3013,347.6484,347.3013,347.5889,2079.0
2024-08-14 11:15:00,350.32,350.77,350.32,350.7,2287.0,347.4302,347.8765,347.4302,347.807,2287.0
2024-08-14 11:20:00,350.74,350.82,350.64,350.81,1427.0,347.8467,347.9261,347.7475,347.9161,1427.0
2024-08-14 11:25:00,350.78,350.86,350.36,350.65,2816.0,347.8864,347.9657,347.4699,347.7575,2816.0
2024-08-14 11:30:00,350.68,351.32,350.67,351.17,2492.0,347.7872,348.4219,347.7773,348.2732,2492.0
2024-08-14 11:35:00,351.15,351.19,350.96,350.96,1781.0,348.2533,348.293,348.0649,348.0649,1781.0
2024-08-14 11:40:00,351.01,351.01,350.8,350.81,2626.0,348.1145,348.1145,347.9062,347.9161,2626.0
2024-08-14 11:45:00,350.92,350.95,350.68,350.69,1797.0,348.0252,348.055,347.7872,347.7971,1797.0
2024-08-14 11:50:00,350.66,350.78,350.16,350.16,4315.0,347.7674,347.8864,347.2715,347.2715,4315.0
2024-08-14 11:55:00,350.28,350.56,350.12,350.21,28282.0,347.3905,347.6682,347.2318,347.3211,28282.0
2024-08-14 12:00:00,350.21,350.81,350.19,350.49,4838.0,347.3211,347.9161,347.3013,347.5988,4838.0
2024-08-14 12:05:00,350.65,350.65,350.34,350.47,2027.0,347.7575,347.7575,347.45,347.5789,2027.0
2024-08-14 12:10:00,350.53,350.79,350.53,350.74,1540.0,347.6385,347.8963,347.6385,347.8467,1540.0
2024-08-14 12:15:00,350.73,350.73,350.14,350.44,1833.0,347.8368,347.8368,347.2517,347.5492,1833.0
2024-08-14 12:20:00,350.31,350.45,349.6,349.6,1444.0,347.4203,347.5591,346.7161,346.7161,1444.0
2024-08-14 12:25:00,349.2,349.54,349.02,349.24,3538.0,346.3194,346.6566,346.1409,346.3591,3538.0
2024-08-14 12:30:00,349.19,349.41,348.9,349.28,2618.0,346.3095,346.5277,346.0219,346.3988,2618.0
2024-08-14 12:35:00,349.32,349.76,349.14,349.55,2395.0,346.4384,346.8748,346.2599,346.6665,2395.0
2024-08-14 12:40:00,349.58,349.67,349.27,349.42,2310.0,346.6963,346.7855,346.3888,346.5376,2310.0
2024-08-14 12:45:00,349.48,349.8,349.38,349.8,1619.0,346.5971,346.9145,346.4979,346.9145,1619.0
2024-08-14 12:50:00,349.8,350.21,349.8,350.21,2140.0,346.9145,347.3211,346.9145,347.3211,2140.0
2024-08-14 12:55:00,350.1,350.33,350.1,350.28,2006.0,347.212,347.4401,347.212,347.3905,2006.0
2024-08-14 13:00:00,350.17,350.28,349.96,350.03,2710.0,347.2814,347.3905,347.0732,347.1426,2710.0
2024-08-14 13:05:00,350.15,350.43,350.15,350.42,1200.0,347.2616,347.5393,347.2616,347.5294,1200.0
2024-08-14 13:10:00,350.29,350.29,350.15,350.15,945.0,347.4004,347.4004,347.2616,347.2616,945.0
2024-08-14 13:15:00,350.3,350.55,350.23,350.25,1579.0,347.4103,347.6583,347.3409,347.3608,1579.0
2024-08-14 13:20:00,350.19,350.29,350.14,350.29,1603.0,347.3013,347.4004,347.2517,347.4004,1603.0
2024-08-14 13:25:00,350.2,350.47,350.15,350.31,1833.0,347.3112,347.5789,347.2616,347.4203,1833.0
2024-08-14 13:30:00,350.19,350.32,350.16,350.3,800.0,347.3013,347.4302,347.2715,347.4103,800.0
2024-08-14 13:35:00,350.35,350.64,350.35,350.52,1513.0,347.4599,347.7475,347.4599,347.6285,1513.0
2024-08-14 13:40:00,350.51,350.95,350.22,350.95,4482.0,347.6186,348.055,347.331,348.055,4482.0
2024-08-14 13:45:00,350.97,350.99,350.78,350.84,1688.0,348.0748,348.0947,347.8864,347.9459,1688.0
2024-08-14 13:50:00,350.86,350.95,350.68,350.94,2400.0,347.9657,348.055,347.7872,348.0451,2400.0
2024-08-14 13:55:00,351.06,351.06,350.81,350.81,2377.0,348.1641,348.1641,347.9161,347.9161,2377.0
2024-08-14 14:00:00,350.74,350.74,350.37,350.56,4503.0,347.8467,347.8467,347.4798,347.6682,4503.0
2024-08-14 14:05:00,350.36,350.51,350.19,350.46,1979.0,347.4699,347.6186,347.3013,347.569,1979.0
2024-08-14 14:10:00,350.36,350.8,350.36,350.8,2252.0,347.4699,347.9062,347.4699,347.9062,2252.0
2024-08-14 14:15:00,350.91,350.91,350.64,350.78,643.0,348.0153,348.0153,347.7475,347.8864,643.0
2024-08-14 14:20:00,350.68,350.86,350.68,350.76,1310.0,347.7872,347.9657,347.7872,347.8666,1310.0
2024-08-14 14:25:00,350.84,351.13,350.83,351.03,3137.0,347.9459,348.2335,347.936,348.1343,3137.0
2024-08-14 14:30:00,351.15,351.17,351.07,351.1,1932.0,348.2533,348.2732,348.174,348.2037,1932.0
2024-08-14 14:35:00,351.15,351.34,351.06,351.06,3372.0,348.2533,348.4418,348.1641,348.1641,3372.0
2024-08-14 14:40:00,351.12,351.5,351.06,351.5,2952.0,348.2236,348.6005,348.1641,348.6005,2952.0
2024-08-14 14:45:00,351.4,351.65,351.4,351.6,2221.0,348.5013,348.7492,348.5013,348.6996,2221.0
2024-08-14 14:50:00,351.68,351.91,351.66,351.91,2878.0,348.779,349.0071,348.7591,349.0071,2878.0
2024-08-14 14:55:00,351.91,352.17,351.91,352.14,4719.0,349.0071,349.2649,349.0071,349.2352,4719.0
2024-08-14 15:00:00,352.17,352.27,351.99,352.15,3911.0,349.2649,349.3641,349.0864,349.2451,3911.0
2024-08-14 15:05:00,352.24,352.36,352.1,352.1,2130.0,349.3343,349.4534,349.1955,349.1955,2130.0
2024-08-14 15:10:00,352.04,352.15,351.71,351.81,8082.0,349.136,349.2451,348.8087,348.9079,8082.0
2024-08-14 15:15:00,351.87,352.02,351.66,351.87,6121.0,348.9674,349.1162,348.7591,348.9674,6121.0
2024-08-14 15:20:00,351.92,352.12,351.73,352.06,15153.0,349.017,349.2153,348.8286,349.1558,15153.0
2024-08-14 15:25:00,352.07,352.32,351.81,351.81,9434.0,349.1657,349.4137,348.9079,348.9079,9434.0
2024-08-14 15:30:00,351.79,351.98,351.65,351.87,7995.0,348.8881,349.0765,348.7492,348.9674,7995.0
2024-08-14 15:35:00,351.92,351.98,351.64,351.89,6662.0,349.017,349.0765,348.7393,348.9872,6662.0
2024-08-14 15:40:00,351.88,351.99,351.85,351.99,3222.0,348.9773,349.0864,348.9476,349.0864,3222.0
2024-08-14 15:45:00,352.02,352.11,351.66,351.73,6522.0,349.1162,349.2054,348.7591,348.8286,6522.0
2024-08-14 15:50:00,351.79,351.95,350.89,351.59,21124.0,348.8881,349.0467,347.9955,348.6897,21124.0
2024-08-14 15:55:00,351.66,352.35,351.52,351.81,136767.0,348.7591,349.4434,348.6203,348.9079,136767.0
2024-08-15 09:30:00,355.05,357.44,355.0,357.05,21087.0,352.1212,354.4915,352.0716,354.1047,21087.0
2024-08-15 09:35:00,357.05,357.52,356.36,356.74,9016.0,354.1047,354.5708,353.4204,353.7972,9016.0
2024-08-15 09:40:00,356.86,356.87,355.09,355.56,12049.0,353.9162,353.9262,352.1608,352.627,12049.0
2024-08-15 09:45:00,355.62,356.13,355.18,356.13,7435.0,352.6865,353.1923,352.2501,353.1923,7435.0
2024-08-15 09:50:00,355.81,355.99,354.18,354.83,3729.0,352.8749,353.0534,351.2583,351.903,3729.0
2024-08-15 09:55:00,354.55,354.77,354.08,354.09,3267.0,351.6253,351.8435,351.1592,351.1691,3267.0
2024-08-15 10:00:00,353.85,354.77,353.83,354.56,5803.0,350.9311,351.8435,350.9112,351.6352,5803.0
2024-08-15 10:05:00,354.56,355.0,353.99,354.14,4895.0,351.6352,352.0716,351.0699,351.2187,4895.0
2024-08-15 10:10:00,354.19,354.84,353.85,354.47,7508.0,351.2683,351.9129,350.9311,351.546,7508.0
2024-08-15 10:15:00,354.46,354.96,354.34,354.96,2747.0,351.536,352.0319,351.417,352.0319,2747.0
2024-08-15 10:20:00,354.99,355.0,354.41,354.6,3845.0,352.0617,352.0716,351.4864,351.6749,3845.0
2024-08-15 10:25:00,354.84,355.21,354.64,354.77,3046.0,351.9129,352.2798,351.7145,351.8435,3046.0
2024-08-15 10:30:00,354.73,354.89,354.5,354.66,4587.0,351.8038,351.9625,351.5757,351.7344,4587.0
2024-08-15 10:35:00,354.69,354.79,354.13,354.23,2037.0,351.7641,351.8633,351.2088,351.3079,2037.0
2024-08-15 10:40:00,354.23,354.74,354.23,354.5,3100.0,351.3079,351.8137,351.3079,351.5757,3100.0
2024-08-15 10:45:00,354.63,354.76,354.42,354.67,3365.0,351.7046,351.8336,351.4964,351.7443,3365.0
2024-08-15 10:50:00,354.72,354.95,354.55,354.56,5217.0,351.7939,352.022,351.6253,351.6352,5217.0
2024-08-15 10:55:00,354.56,355.0,354.55,354.94,2555.0,351.6352,352.0716,351.6253,352.0121,2555.0
2024-08-15 11:00:00,354.96,355.32,354.93,355.27,2996.0,352.0319,352.3889,352.0022,352.3394,2996.0
2024-08-15 11:05:00,355.24,355.6,355.24,355.6,1311.0,352.3096,352.6666,352.3096,352.6666,1311.0
2024-08-15 11:10:00,355.59,355.59,355.25,355.25,2677.0,352.6567,352.6567,352.3195,352.3195,2677.0
2024-08-15 11:15:00,355.4,355.75,355.39,355.69,2305.0,352.4683,352.8154,352.4584,352.7559,2305.0
2024-08-15 11:20:00,355.65,355.8,355.45,355.5,3601.0,352.7162,352.865,352.5179,352.5675,3601.0
2024-08-15 11:25:00,355.53,355.53,355.03,355.04,2415.0,352.5972,352.5972,352.1013,352.1112,2415.0
2024-08-15 11:30:00,355.06,355.29,355.06,355.29,933.0,352.1311,352.3592,352.1311,352.3592,933.0
2024-08-15 11:35:00,355.11,355.28,354.99,355.28,1400.0,352.1807,352.3493,352.0617,352.3493,1400.0
2024-08-15 11:40:00,355.19,355.84,355.16,355.84,5191.0,352.26,352.9046,352.2303,352.9046,5191.0
2024-08-15 11:45:00,355.71,356.09,355.56,355.68,8354.0,352.7757,353.1526,352.627,352.746,8354.0
2024-08-15 11:50:00,355.67,355.9,355.35,355.89,12423.0,352.7361,352.9642,352.4187,352.9542,12423.0
2024-08-15 11:55:00,355.89,356.0,355.61,355.61,4140.0,352.9542,353.0633,352.6765,352.6765,4140.0
2024-08-15 12:00:00,355.67,355.99,355.5,355.98,3090.0,352.7361,353.0534,352.5675,353.0435,3090.0
2024-08-15 12:05:00,355.94,356.0,355.83,355.93,3312.0,353.0038,353.0633,352.8947,352.9939,3312.0
2024-08-15 12:10:00,356.01,356.05,355.89,355.92,2969.0,353.0732,353.1129,352.9542,352.984,2969.0
2024-08-15 12:15:00,355.95,356.26,355.92,356.09,2826.0,353.0137,353.3212,352.984,353.1526,2826.0
2024-08-15 12:20:00,356.17,356.43,356.13,356.37,1935.0,353.2319,353.4898,353.1923,353.4303,1935.0
2024-08-15 12:25:00,356.37,356.65,356.34,356.58,3445.0,353.4303,353.708,353.4005,353.6385,3445.0
2024-08-15 12:30:00,356.65,356.87,356.43,356.81,5905.0,353.708,353.9262,353.4898,353.8666,5905.0
2024-08-15 12:35:00,356.81,357.07,356.66,356.67,4846.0,353.8666,354.1245,353.7179,353.7278,4846.0
2024-08-15 12:40:00,356.5,356.53,356.26,356.29,2811.0,353.5592,353.589,353.3212,353.3509,2811.0
2024-08-15 12:45:00,356.29,356.44,356.03,356.35,5230.0,353.3509,353.4997,353.0931,353.4104,5230.0
2024-08-15 12:50:00,356.38,356.59,356.38,356.55,2821.0,353.4402,353.6485,353.4402,353.6088,2821.0
2024-08-15 12:55:00,356.53,356.81,356.52,356.6,4418.0,353.589,353.8666,353.579,353.6584,4418.0
2024-08-15 13:00:00,356.62,356.62,356.36,356.5,1987.0,353.6782,353.6782,353.4204,353.5592,1987.0
2024-08-15 13:05:00,356.5,356.57,356.32,356.32,4791.0,353.5592,353.6286,353.3807,353.3807,4791.0
2024-08-15 13:10:00,356.41,356.41,355.88,356.04,25288.0,353.4699,353.4699,352.9443,353.103,25288.0
2024-08-15 13:15:00,356.04,356.32,356.04,356.26,2705.0,353.103,353.3807,353.103,353.3212,2705.0
2024-08-15 13:20:00,356.37,357.02,356.36,357.0,3980.0,353.4303,354.0749,353.4204,354.0551,3980.0
2024-08-15 13:25:00,357.02,357.3,357.01,357.1,2563.0,354.0749,354.3526,354.065,354.1543,2563.0
2024-08-15 13:30:00,357.13,357.22,357.0,357.03,1650.0,354.184,354.2733,354.0551,354.0848,1650.0
2024-08-15 13:35:00,356.96,357.21,356.8,357.21,3424.0,354.0154,354.2633,353.8567,354.2633,3424.0
2024-08-15 13:40:00,356.77,356.98,356.71,356.85,5050.0,353.827,354.0352,353.7675,353.9063,5050.0
2024-08-15 13:45:00,356.99,357.03,356.71,356.88,5957.0,354.0452,354.0848,353.7675,353.9361,5957.0
2024-08-15 13:50:00,356.91,357.26,356.73,357.26,6921.0,353.9658,354.3129,353.7873,354.3129,6921.0
2024-08-15 13:55:00,357.09,357.32,356.81,356.95,5311.0,354.1443,354.3724,353.8666,354.0055,5311.0
2024-08-15 14:00:00,356.96,357.07,356.9,356.94,771.0,354.0154,354.1245,353.9559,353.9956,771.0
2024-08-15 14:05:00,357.0,357.13,356.86,356.99,3462.0,354.0551,354.184,353.9162,354.0452,3462.0
2024-08-15 14:10:00,356.98,357.0,356.77,356.77,5798.0,354.0352,354.0551,353.827,353.827,5798.0
2024-08-15 14:15:00,356.77,356.84,356.62,356.77,1450.0,353.827,353.8964,353.6782,353.827,1450.0
2024-08-15 14:20:00,356.87,356.9,356.75,356.8,1213.0,353.9262,353.9559,353.8071,353.8567,1213.0
2024-08-15 14:25:00,356.81,357.13,356.81,357.04,3041.0,353.8666,354.184,353.8666,354.0948,3041.0
2024-08-15 14:30:00,357.04,357.4,356.94,357.31,3036.0,354.0948,354.4518,353.9956,354.3625,3036.0
2024-08-15 14:35:00,357.15,357.3,357.15,357.19,5822.0,354.2038,354.3526,354.2038,354.2435,5822.0
2024-08-15 14:40:00,357.29,357.43,357.18,357.32,3898.0,354.3427,354.4815,354.2336,354.3724,3898.0
2024-08-15 14:45:00,357.31,357.31,357.1,357.28,3000.0,354.3625,354.3625,354.1543,354.3328,3000.0
2024-08-15 14:50:00,357.12,357.34,356.93,357.23,3276.0,354.1741,354.3923,353.9857,354.2832,3276.0
2024-08-15 14:55:00,357.21,357.32,357.2,357.27,6286.0,354.2633,354.3724,354.2534,354.3229,6286.0
2024-08-15 15:00:00,357.25,357.25,356.92,356.98,3453.0,354.303,354.303,353.9757,354.0352,3453.0
2024-08-15 15:05:00,356.94,357.1,356.91,356.95,2956.0,353.9956,354.1543,353.9658,354.0055,2956.0
2024-08-15 15:10:00,356.91,357.15,356.86,357.14,8244.0,353.9658,354.2038,353.9162,354.1939,8244.0
2024-08-15 15:15:00,357.19,357.52,357.14,357.39,3021.0,354.2435,354.5708,354.1939,354.4419,3021.0
2024-08-15 15:20:00,357.43,357.53,357.36,357.42,3450.0,354.4815,354.5807,354.4121,354.4716,3450.0
2024-08-15 15:25:00,357.4,357.53,357.24,357.53,6463.0,354.4518,354.5807,354.2931,354.5807,6463.0
2024-08-15 15:30:00,357.46,357.64,357.23,357.39,8416.0,354.5113,354.6898,354.2832,354.4419,8416.0
2024-08-15 15:35:00,357.45,357.5,357.18,357.28,12046.0,354.5014,354.551,354.2336,354.3328,12046.0
2024-08-15 15:40:00,357.36,357.45,356.95,357.08,16314.0,354.4121,354.5014,354.0055,354.1344,16314.0
2024-08-15 15:45:00,356.91,357.06,356.48,356.59,8939.0,353.9658,354.1146,353.5394,353.6485,8939.0
2024-08-15 15:50:00,356.65,357.25,356.5,356.82,21144.0,353.708,354.303,353.5592,353.8766,21144.0
2024-08-15 15:55:00,356.87,357.36,356.28,356.47,56532.0,353.9262,354.4121,353.341,353.5295,56532.0
2024-08-16 09:30:00,355.91,356.55,354.35,355.87,46787.0,353.6862,354.3222,352.1359,353.6464,46787.0
2024-08-16 09:35:00,355.75,356.23,355.07,355.63,8228.0,353.5272,354.0042,352.8514,353.4079,8228.0
2024-08-16 09:40:00,355.5,355.5,354.61,354.76,9490.0,353.2788,353.2788,352.3943,352.5434,9490.0
2024-08-16 09:45:00,354.93,355.0,353.96,354.94,5841.0,352.7123,352.7819,351.7484,352.7223,5841.0
2024-08-16 09:50:00,354.95,355.34,354.07,354.63,7293.0,352.7322,353.1198,351.8577,352.4142,7293.0
2024-08-16 09:55:00,354.43,355.31,354.43,354.69,2898.0,352.2154,353.0899,352.2154,352.4738,2898.0
2024-08-16 10:00:00,354.69,355.87,354.46,354.8,3710.0,352.4738,353.6464,352.2453,352.5831,3710.0
2024-08-16 10:05:00,354.83,354.89,353.89,354.09,2915.0,352.6129,352.6726,351.6788,351.8776,2915.0
2024-08-16 10:10:00,354.08,354.36,353.77,353.88,7345.0,351.8676,352.1459,351.5596,351.6689,7345.0
2024-08-16 10:15:00,353.9,354.3,353.51,354.13,7187.0,351.6888,352.0863,351.3012,351.9173,7187.0
2024-08-16 10:20:00,354.14,354.14,353.41,353.67,2284.0,351.9273,351.9273,351.2018,351.4602,2284.0
2024-08-16 10:25:00,353.62,353.63,352.96,352.96,2594.0,351.4105,351.4204,350.7546,350.7546,2594.0
2024-08-16 10:30:00,352.99,352.99,352.37,352.47,4504.0,350.7844,350.7844,350.1683,350.2677,4504.0
2024-08-16 10:35:00,352.31,352.31,351.77,351.82,4200.0,350.1087,350.1087,349.5721,349.6218,4200.0
2024-08-16 10:40:00,352.0,352.08,351.8,351.8,13558.0,349.8006,349.8801,349.6019,349.6019,13558.0
2024-08-16 10:45:00,351.73,352.15,351.72,352.11,2280.0,349.5323,349.9497,349.5224,349.9099,2280.0
2024-08-16 10:50:00,352.15,352.98,352.11,352.52,9736.0,349.9497,350.7745,349.9099,350.3174,9736.0
2024-08-16 10:55:00,352.72,352.83,352.51,352.51,2357.0,350.5161,350.6254,350.3074,350.3074,2357.0
2024-08-16 11:00:00,352.63,352.91,352.63,352.71,1420.0,350.4267,350.7049,350.4267,350.5062,1420.0
2024-08-16 11:05:00,352.88,353.13,352.34,352.51,5884.0,350.6751,350.9236,350.1385,350.3074,5884.0
2024-08-16 11:10:00,352.54,352.86,352.39,352.86,3079.0,350.3373,350.6553,350.1882,350.6553,3079.0
2024-08-16 11:15:00,352.73,353.12,352.56,353.06,4115.0,350.5261,350.9136,350.3571,350.854,4115.0
2024-08-16 11:20:00,353.05,353.19,352.58,352.96,9211.0,350.8441,350.9832,350.377,350.7546,9211.0
2024-08-16 11:25:00,353.0,353.26,352.95,353.2,3503.0,350.7944,351.0528,350.7447,350.9931,3503.0
2024-08-16 11:30:00,353.11,353.11,352.88,352.94,600.0,350.9037,350.9037,350.6751,350.7348,600.0
2024-08-16 11:35:00,352.94,353.14,352.87,352.98,4035.0,350.7348,350.9335,350.6652,350.7745,4035.0
2024-08-16 11:40:00,352.86,353.11,352.86,353.11,1188.0,350.6553,350.9037,350.6553,350.9037,1188.0
2024-08-16 11:45:00,353.31,353.32,353.09,353.14,4348.0,351.1024,351.1124,350.8838,350.9335,4348.0
2024-08-16 11:50:00,353.2,353.57,353.14,353.52,2748.0,350.9931,351.3608,350.9335,351.3111,2748.0
2024-08-16 11:55:00,353.41,353.42,353.26,353.27,2564.0,351.2018,351.2118,351.0528,351.0627,2564.0
2024-08-16 12:00:00,353.2,353.27,353.14,353.27,1206.0,350.9931,351.0627,350.9335,351.0627,1206.0
2024-08-16 12:05:00,353.39,353.41,353.35,353.37,1616.0,351.1819,351.2018,351.1422,351.1621,1616.0
2024-08-16 12:10:00,353.49,353.6,353.19,353.34,1851.0,351.2813,351.3906,350.9832,351.1323,1851.0
2024-08-16 12:15:00,353.35,353.76,353.35,353.75,1807.0,351.1422,351.5496,351.1422,351.5397,1807.0
2024-08-16 12:20:00,353.66,353.76,353.56,353.67,1867.0,351.4503,351.5496,351.3509,351.4602,1867.0
2024-08-16 12:25:00,353.64,353.77,353.53,353.53,2261.0,351.4304,351.5596,351.3211,351.3211,2261.0
2024-08-16 12:30:00,353.55,353.67,353.48,353.58,2076.0,351.3409,351.4602,351.2714,351.3708,2076.0
2024-08-16 12:35:00,353.45,353.59,353.4,353.57,7933.0,351.2416,351.3807,351.1919,351.3608,7933.0
2024-08-16 12:40:00,353.53,353.71,353.44,353.59,10655.0,351.3211,351.4999,351.2316,351.3807,10655.0
2024-08-16 12:45:00,353.5,353.6,353.27,353.27,6773.0,351.2913,351.3906,351.0627,351.0627,6773.0
2024-08-16 12:50:00,353.27,353.52,353.27,353.5,3250.0,351.0627,351.3111,351.0627,351.2913,3250.0
2024-08-16 12:55:00,353.52,353.75,353.35,353.72,4309.0,351.3111,351.5397,351.1422,351.5099,4309.0
2024-08-16 13:00:00,353.78,353.87,353.35,353.56,938.0,351.5695,351.6589,351.1422,351.3509,938.0
2024-08-16 13:05:00,353.58,353.58,353.25,353.27,2824.0,351.3708,351.3708,351.0428,351.0627,2824.0
2024-08-16 13:10:00,353.33,353.42,353.23,353.42,2576.0,351.1223,351.2118,351.0229,351.2118,2576.0
2024-08-16 13:15:00,353.47,353.52,353.2,353.52,3439.0,351.2614,351.3111,350.9931,351.3111,3439.0
2024-08-16 13:20:00,353.53,353.6,353.36,353.36,4367.0,351.3211,351.3906,351.1521,351.1521,4367.0
2024-08-16 13:25:00,353.22,353.55,353.22,353.47,3306.0,351.013,351.3409,351.013,351.2614,3306.0
2024-08-16 13:30:00,353.43,353.79,353.42,353.77,3558.0,351.2217,351.5794,351.2118,351.5596,3558.0
2024-08-16 13:35:00,353.89,353.92,353.63,353.63,4288.0,351.6788,351.7086,351.4204,351.4204,4288.0
2024-08-16 13:40:00,353.63,353.77,353.49,353.49,2229.0,351.4204,351.5596,351.2813,351.2813,2229.0
2024-08-16 13:45:00,353.52,353.77,353.42,353.59,6261.0,351.3111,351.5596,351.2118,351.3807,6261.0
2024-08-16 13:50:00,353.59,353.59,353.29,353.41,4634.0,351.3807,351.3807,351.0826,351.2018,4634.0
2024-08-16 13:55:00,353.41,353.77,353.41,353.69,4572.0,351.2018,351.5596,351.2018,351.4801,4572.0
2024-08-16 14:00:00,353.71,353.71,353.2,353.22,2637.0,351.4999,351.4999,350.9931,351.013,2637.0
2024-08-16 14:05:00,353.28,353.41,353.19,353.32,2867.0,351.0726,351.2018,350.9832,351.1124,2867.0
2024-08-16 14:10:00,353.32,353.33,352.9,353.14,5862.0,351.1124,351.1223,350.695,350.9335,5862.0
2024-08-16 14:15:00,353.14,353.39,353.14,353.39,3234.0,350.9335,351.1819,350.9335,351.1819,3234.0
2024-08-16 14:20:00,353.44,353.51,353.22,353.3,2944.0,351.2316,351.3012,351.013,351.0925,2944.0
2024-08-16 14:25:00,353.36,353.57,353.14,353.56,1761.0,351.1521,351.3608,350.9335,351.3509,1761.0
2024-08-16 14:30:00,353.61,353.78,353.55,353.71,26215.0,351.4006,351.5695,351.3409,351.4999,26215.0
2024-08-16 14:35:00,353.67,353.71,353.23,353.23,5807.0,351.4602,351.4999,351.0229,351.0229,5807.0
2024-08-16 14:40:00,353.24,353.45,353.12,353.22,3982.0,351.0329,351.2416,350.9136,351.013,3982.0
2024-08-16 14:45:00,353.24,353.24,352.94,353.05,2270.0,351.0329,351.0329,350.7348,350.8441,2270.0
2024-08-16 14:50:00,353.12,353.3,352.98,353.3,3480.0,350.9136,351.0925,350.7745,351.0925,3480.0
2024-08-16 14:55:00,353.29,353.73,353.18,353.71,5720.0,351.0826,351.5198,350.9733,351.4999,5720.0
2024-08-16 15:00:00,353.69,353.87,353.58,353.68,2998.0,351.4801,351.6589,351.3708,351.4701,2998.0
2024-08-16 15:05:00,353.75,353.89,353.51,353.51,3378.0,351.5397,351.6788,351.3012,351.3012,3378.0
2024-08-16 15:10:00,353.63,353.78,353.61,353.75,4014.0,351.4204,351.5695,351.4006,351.5397,4014.0
2024-08-16 15:15:00,353.75,353.8,353.69,353.74,4250.0,351.5397,351.5894,351.4801,351.5298,4250.0
2024-08-16 15:20:00,353.77,353.77,353.08,353.21,8684.0,351.5596,351.5596,350.8739,351.0031,8684.0
2024-08-16 15:25:00,353.21,354.03,353.08,353.8,12489.0,351.0031,351.8179,350.8739,351.5894,12489.0
2024-08-16 15:30:00,353.74,354.05,353.67,353.87,5717.0,351.5298,351.8378,351.4602,351.6589,5717.0
2024-08-16 15:35:00,353.99,353.99,353.65,353.65,6606.0,351.7782,351.7782,351.4403,351.4403,6606.0
2024-08-16 15:40:00,353.74,353.85,353.58,353.8,12816.0,351.5298,351.6391,351.3708,351.5894,12816.0
2024-08-16 15:45:00,353.79,353.8,353.38,353.48,17289.0,351.5794,351.5894,351.172,351.2714,17289.0
2024-08-16 15:50:00,353.48,354.17,353.48,354.09,20805.0,351.2714,351.9571,351.2714,351.8776,20805.0
2024-08-16 15:55:00,353.99,354.4,353.75,354.39,62668.0,351.7782,352.1856,351.5397,352.1757,62668.0
2024-08-19 09:30:00,354.82,356.5,354.82,355.55,12300.0,352.603,354.2725,352.603,353.3284,12300.0
2024-08-19 09:35:00,355.84,355.98,355.44,355.45,21560.0,353.6166,353.7558,353.2191,353.2291,21560.0
2024-08-19 09:40:00,355.45,355.74,354.97,354.97,1534.0,353.2291,353.5173,352.7521,352.7521,1534.0
2024-08-19 09:45:00,355.02,355.52,355.02,355.47,2234.0,352.8018,353.2986,352.8018,353.2489,2234.0
2024-08-19 09:50:00,355.3,355.55,354.63,355.22,6250.0,353.08,353.3284,352.4142,353.0005,6250.0
2024-08-19 09:55:00,355.15,355.47,354.81,355.21,9835.0,352.9309,353.2489,352.5931,352.9906,9835.0
2024-08-19 10:00:00,355.29,355.29,354.71,354.81,4734.0,353.0701,353.0701,352.4937,352.5931,4734.0
2024-08-19 10:05:00,354.83,354.92,354.13,354.67,21043.0,352.6129,352.7024,351.9173,352.4539,21043.0
2024-08-19 10:10:00,354.55,354.86,354.43,354.59,3713.0,352.3347,352.6428,352.2154,352.3744,3713.0
2024-08-19 10:15:00,354.63,354.74,354.01,354.17,4251.0,352.4142,352.5235,351.7981,351.9571,4251.0
2024-08-19 10:20:00,354.19,354.46,354.0,354.34,3735.0,351.9769,352.2453,351.7881,352.126,3735.0
2024-08-19 10:25:00,354.29,354.56,354.08,354.56,4652.0,352.0763,352.3446,351.8676,352.3446,4652.0
2024-08-19 10:30:00,354.64,354.64,354.07,354.07,4891.0,352.4241,352.4241,351.8577,351.8577,4891.0
2024-08-19 10:35:00,354.47,354.82,354.36,354.66,5927.0,352.2552,352.603,352.1459,352.444,5927.0
2024-08-19 10:40:00,354.59,354.98,354.59,354.89,2807.0,352.3744,352.762,352.3744,352.6726,2807.0
2024-08-19 10:45:00,354.94,355.08,354.79,354.99,2600.0,352.7223,352.8614,352.5732,352.7719,2600.0
2024-08-19 10:50:00,355.02,355.52,355.02,355.38,1904.0,352.8018,353.2986,352.8018,353.1595,1904.0
2024-08-19 10:55:00,355.32,355.33,355.0,355.17,1000.0,353.0999,353.1098,352.7819,352.9508,1000.0
2024-08-19 11:00:00,355.16,355.19,355.0,355.13,1665.0,352.9409,352.9707,352.7819,352.9111,1665.0
2024-08-19 11:05:00,355.03,355.14,354.97,355.13,1779.0,352.8117,352.921,352.7521,352.9111,1779.0
2024-08-19 11:10:00,355.05,355.28,355.05,355.28,2827.0,352.8316,353.0601,352.8316,353.0601,2827.0
2024-08-19 11:15:00,355.33,355.38,355.03,355.25,2514.0,353.1098,353.1595,352.8117,353.0303,2514.0
2024-08-19 11:20:00,355.18,355.3,354.92,355.09,3039.0,352.9608,353.08,352.7024,352.8713,3039.0
2024-08-19 11:25:00,355.1,355.11,354.7,355.06,3554.0,352.8813,352.8912,352.4838,352.8415,3554.0
2024-08-19 11:30:00,354.97,355.19,354.97,355.14,1686.0,352.7521,352.9707,352.7521,352.921,1686.0
2024-08-19 11:35:00,355.05,355.25,355.03,355.08,2013.0,352.8316,353.0303,352.8117,352.8614,2013.0
2024-08-19 11:40:00,355.27,355.27,354.96,354.99,2515.0,353.0502,353.0502,352.7421,352.7719,2515.0
2024-08-19 11:45:00,354.99,355.09,354.9,355.06,3520.0,352.7719,352.8713,352.6825,352.8415,3520.0
2024-08-19 11:50:00,355.06,355.15,355.0,355.09,1530.0,352.8415,352.9309,352.7819,352.8713,1530.0
2024-08-19 11:55:00,355.02,355.1,354.85,354.88,4714.0,352.8018,352.8813,352.6328,352.6626,4714.0
2024-08-19 12:00:00,354.95,355.21,354.75,354.75,7014.0,352.7322,352.9906,352.5334,352.5334,7014.0
2024-08-19 12:05:00,354.75,355.06,354.75,354.98,2364.0,352.5334,352.8415,352.5334,352.762,2364.0
2024-08-19 12:10:00,355.06,355.08,354.93,354.98,3122.0,352.8415,352.8614,352.7123,352.762,3122.0
2024-08-19 12:15:00,354.95,355.12,354.95,355.01,1200.0,352.7322,352.9011,352.7322,352.7918,1200.0
2024-08-19 12:20:00,354.99,354.99,354.8,354.8,1822.0,352.7719,352.7719,352.5831,352.5831,1822.0
2024-08-19 12:25:00,354.91,354.98,354.79,354.79,2355.0,352.6924,352.762,352.5732,352.5732,2355.0
2024-08-19 12:30:00,354.75,354.77,354.01,354.01,2400.0,352.5334,352.5533,351.7981,351.7981,2400.0
2024-08-19 12:35:00,354.16,354.3,353.64,353.69,5687.0,351.9471,352.0863,351.4304,351.4801,5687.0
2024-08-19 12:40:00,353.71,353.89,353.56,353.77,1393.0,351.4999,351.6788,351.3509,351.5596,1393.0
2024-08-19 12:45:00,353.81,354.18,353.81,354.18,5800.0,351.5993,351.967,351.5993,351.967,5800.0
2024-08-19 12:50:00,354.1,354.47,354.1,354.35,4208.0,351.8875,352.2552,351.8875,352.1359,4208.0
2024-08-19 12:55:00,354.31,354.52,354.3,354.34,1610.0,352.0962,352.3049,352.0863,352.126,1610.0
2024-08-19 13:00:00,354.34,354.36,354.17,354.28,2211.0,352.126,352.1459,351.9571,352.0664,2211.0
2024-08-19 13:05:00,354.38,354.62,354.31,354.53,4297.0,352.1658,352.4043,352.0962,352.3148,4297.0
2024-08-19 13:10:00,354.54,354.54,354.26,354.34,3239.0,352.3248,352.3248,352.0465,352.126,3239.0
2024-08-19 13:15:00,354.34,354.47,354.04,354.47,3915.0,352.126,352.2552,351.8279,352.2552,3915.0
2024-08-19 13:20:00,354.53,354.57,354.39,354.39,4300.0,352.3148,352.3546,352.1757,352.1757,4300.0
2024-08-19 13:25:00,354.39,354.39,354.2,354.3,2229.0,352.1757,352.1757,351.9869,352.0863,2229.0
2024-08-19 13:30:00,354.21,354.31,353.98,354.22,2121.0,351.9968,352.0962,351.7683,352.0068,2121.0
2024-08-19 13:35:00,354.22,354.55,354.07,354.55,3700.0,352.0068,352.3347,351.8577,352.3347,3700.0
2024-08-19 13:40:00,354.63,354.8,354.52,354.75,2227.0,352.4142,352.5831,352.3049,352.5334,2227.0
2024-08-19 13:45:00,354.75,354.87,354.67,354.7,1522.0,352.5334,352.6527,352.4539,352.4838,1522.0
2024-08-19 13:50:00,354.61,354.73,354.55,354.56,1700.0,352.3943,352.5136,352.3347,352.3446,1700.0
2024-08-19 13:55:00,354.56,355.11,354.55,355.11,3199.0,352.3446,352.8912,352.3347,352.8912,3199.0
2024-08-19 14:00:00,355.0,355.08,354.82,354.94,3978.0,352.7819,352.8614,352.603,352.7223,3978.0
2024-08-19 14:05:00,355.0,355.08,354.76,354.76,2744.0,352.7819,352.8614,352.5434,352.5434,2744.0
2024-08-19 14:10:00,354.65,354.77,354.65,354.71,1863.0,352.4341,352.5533,352.4341,352.4937,1863.0
2024-08-19 14:15:00,354.71,354.79,354.62,354.62,1217.0,352.4937,352.5732,352.4043,352.4043,1217.0
2024-08-19 14:20:00,354.63,354.81,354.63,354.66,1403.0,352.4142,352.5931,352.4142,352.444,1403.0
2024-08-19 14:25:00,354.64,354.69,354.5,354.67,3972.0,352.4241,352.4738,352.285,352.4539,3972.0
2024-08-19 14:30:00,354.72,354.78,354.68,354.74,2203.0,352.5036,352.5633,352.4639,352.5235,2203.0
2024-08-19 14:35:00,354.7,354.85,354.67,354.84,3044.0,352.4838,352.6328,352.4539,352.6229,3044.0
2024-08-19 14:40:00,354.98,355.41,354.9,355.37,2630.0,352.762,353.1893,352.6825,353.1496,2630.0
2024-08-19 14:45:00,355.38,355.7,355.35,355.6,11586.0,353.1595,353.4775,353.1297,353.3781,11586.0
2024-08-19 14:50:00,355.54,355.54,355.32,355.45,5633.0,353.3185,353.3185,353.0999,353.2291,5633.0
2024-08-19 14:55:00,355.43,355.75,355.38,355.56,3554.0,353.2092,353.5272,353.1595,353.3384,3554.0
2024-08-19 15:00:00,355.54,355.57,355.3,355.3,2342.0,353.3185,353.3483,353.08,353.08,2342.0
2024-08-19 15:05:00,355.38,355.59,355.34,355.43,2919.0,353.1595,353.3682,353.1198,353.2092,2919.0
2024-08-19 15:10:00,355.47,355.47,355.36,355.43,4095.0,353.2489,353.2489,353.1396,353.2092,4095.0
2024-08-19 15:15:00,355.43,355.45,355.25,355.25,3340.0,353.2092,353.2291,353.0303,353.0303,3340.0
2024-08-19 15:20:00,355.25,355.26,354.99,355.1,3400.0,353.0303,353.0403,352.7719,352.8813,3400.0
2024-08-19 15:25:00,355.15,355.18,355.05,355.05,4701.0,352.9309,352.9608,352.8316,352.8316,4701.0
2024-08-19 15:30:00,355.02,355.15,354.86,355.14,23038.0,352.8018,352.9309,352.6428,352.921,23038.0
2024-08-19 15:35:00,355.1,355.1,354.81,355.01,7585.0,352.8813,352.8813,352.5931,352.7918,7585.0
2024-08-19 15:40:00,354.95,355.32,354.95,355.25,8956.0,352.7322,353.0999,352.7322,353.0303,8956.0
2024-08-19 15:45:00,355.22,355.46,355.0,355.03,8692.0,353.0005,353.239,352.7819,352.8117,8692.0
2024-08-19 15:50:00,355.1,355.4,354.86,355.16,20029.0,352.8813,353.1794,352.6428,352.9409,20029.0
2024-08-19 15:55:00,355.16,356.0,354.93,355.99,103955.0,352.9409,353.7756,352.7123,353.7657,103955.0
2024-08-20 09:30:00,355.48,357.5,355.48,357.36,16283.0,353.2589,355.2663,353.2589,355.1271,16283.0
2024-08-20 09:35:00,357.91,357.91,356.31,357.35,5174.0,355.6737,355.6737,354.0837,355.1172,5174.0
2024-08-20 09:40:00,357.0,358.18,356.99,358.18,1447.0,354.7694,355.942,354.7594,355.942,1447.0
2024-08-20 09:45:00,357.77,358.5,357.49,358.0,7982.0,355.5346,356.26,355.2563,355.7631,7982.0
2024-08-20 09:50:00,357.98,358.23,357.27,357.55,19101.0,355.7433,355.9917,355.0377,355.3159,19101.0
2024-08-20 09:55:00,357.55,357.78,357.34,357.65,8962.0,355.3159,355.5445,355.1073,355.4153,8962.0
2024-08-20 10:00:00,357.51,358.38,357.46,358.38,3600.0,355.2762,356.1408,355.2265,356.1408,3600.0
2024-08-20 10:05:00,358.23,358.39,357.7,357.78,6239.0,355.9917,356.1507,355.465,355.5445,6239.0
2024-08-20 10:10:00,357.58,357.76,357.32,357.55,3269.0,355.3458,355.5246,355.0874,355.3159,3269.0
2024-08-20 10:15:00,357.44,357.45,356.91,356.93,1700.0,355.2066,355.2166,354.6799,354.6998,1700.0
2024-08-20 10:20:00,356.83,357.12,356.82,356.87,2124.0,354.6004,354.8886,354.5905,354.6402,2124.0
2024-08-20 10:25:00,356.87,357.27,356.86,357.14,6204.0,354.6402,355.0377,354.6303,354.9085,6204.0
2024-08-20 10:30:00,357.12,357.32,356.9,356.99,5832.0,354.8886,355.0874,354.67,354.7594,5832.0
2024-08-20 10:35:00,356.99,357.16,356.87,356.99,5827.0,354.7594,354.9284,354.6402,354.7594,5827.0
2024-08-20 10:40:00,356.99,357.18,356.7,356.71,8687.0,354.7594,354.9483,354.4713,354.4812,8687.0
2024-08-20 10:45:00,356.72,357.11,356.71,356.93,2215.0,354.4911,354.8787,354.4812,354.6998,2215.0
2024-08-20 10:50:00,357.05,357.05,357.0,357.03,600.0,354.8191,354.8191,354.7694,354.7992,600.0
2024-08-20 10:55:00,357.03,357.11,356.84,356.94,10617.0,354.7992,354.8787,354.6104,354.7098,10617.0
2024-08-20 11:00:00,356.94,357.11,356.78,357.1,2258.0,354.7098,354.8787,354.5508,354.8688,2258.0
2024-08-20 11:05:00,356.98,357.33,356.94,357.33,4233.0,354.7495,355.0973,354.7098,355.0973,4233.0
2024-08-20 11:10:00,357.33,357.33,356.68,356.68,6747.0,355.0973,355.0973,354.4514,354.4514,6747.0
2024-08-20 11:15:00,356.68,356.82,356.67,356.67,4031.0,354.4514,354.5905,354.4414,354.4414,4031.0
2024-08-20 11:20:00,356.86,356.86,356.58,356.63,3653.0,354.6303,354.6303,354.352,354.4017,3653.0
2024-08-20 11:25:00,356.55,356.69,356.44,356.48,3086.0,354.3222,354.4613,354.2129,354.2526,3086.0
2024-08-20 11:30:00,356.53,356.53,356.45,356.53,1470.0,354.3023,354.3023,354.2228,354.3023,1470.0
2024-08-20 11:35:00,356.69,356.78,356.61,356.78,3656.0,354.4613,354.5508,354.3818,354.5508,3656.0
2024-08-20 11:40:00,356.72,356.72,356.29,356.3,4296.0,354.4911,354.4911,354.0638,354.0738,4296.0
2024-08-20 11:45:00,356.31,356.32,355.95,356.08,1761.0,354.0837,354.0936,353.7259,353.8551,1761.0
2024-08-20 11:50:00,356.06,356.06,355.92,356.03,1000.0,353.8353,353.8353,353.6961,353.8054,1000.0
2024-08-20 11:55:00,356.03,356.38,356.02,356.38,5103.0,353.8054,354.1533,353.7955,354.1533,5103.0
2024-08-20 12:00:00,356.47,356.49,356.2,356.2,2481.0,354.2427,354.2626,353.9744,353.9744,2481.0
2024-08-20 12:05:00,356.16,356.16,355.74,355.96,4062.0,353.9346,353.9346,353.5173,353.7359,4062.0
2024-08-20 12:10:00,355.95,356.01,355.44,355.44,2522.0,353.7259,353.7856,353.2191,353.2191,2522.0
2024-08-20 12:15:00,355.44,355.44,354.96,355.02,5318.0,353.2191,353.2191,352.7421,352.8018,5318.0
2024-08-20 12:20:00,354.86,354.94,354.67,354.8,9370.0,352.6428,352.7223,352.4539,352.5831,9370.0
2024-08-20 12:25:00,354.8,355.28,354.71,355.27,14704.0,352.5831,353.0601,352.4937,353.0502,14704.0
2024-08-20 12:30:00,355.27,355.59,355.27,355.59,6233.0,353.0502,353.3682,353.0502,353.3682,6233.0
2024-08-20 12:35:00,355.59,355.67,355.46,355.55,1956.0,353.3682,353.4477,353.239,353.3284,1956.0
2024-08-20 12:40:00,355.55,355.64,355.52,355.58,3816.0,353.3284,353.4179,353.2986,353.3583,3816.0
2024-08-20 12:45:00,355.59,355.93,355.55,355.93,2028.0,353.3682,353.7061,353.3284,353.7061,2028.0
2024-08-20 12:50:00,355.91,355.94,355.67,355.73,3235.0,353.6862,353.716,353.4477,353.5073,3235.0
2024-08-20 12:55:00,355.78,356.13,355.69,355.93,6395.0,353.557,353.9048,353.4676,353.7061,6395.0
2024-08-20 13:00:00,355.79,355.97,355.5,355.67,3471.0,353.5669,353.7458,353.2788,353.4477,3471.0
2024-08-20 13:05:00,355.65,356.01,355.64,355.93,2078.0,353.4278,353.7856,353.4179,353.7061,2078.0
2024-08-20 13:10:00,356.04,356.22,356.04,356.11,1987.0,353.8154,353.9943,353.8154,353.8849,1987.0
2024-08-20 13:15:00,356.11,356.2,356.1,356.19,500.0,353.8849,353.9744,353.875,353.9644,500.0
2024-08-20 13:20:00,356.11,356.24,355.99,356.08,4995.0,353.8849,354.0141,353.7657,353.8551,4995.0
2024-08-20 13:25:00,356.02,356.1,355.9,355.98,2608.0,353.7955,353.875,353.6763,353.7558,2608.0
2024-08-20 13:30:00,355.88,355.94,355.56,355.56,5320.0,353.6564,353.716,353.3384,353.3384,5320.0
2024-08-20 13:35:00,355.62,355.63,355.15,355.29,7598.0,353.398,353.4079,352.9309,353.0701,7598.0
2024-08-20 13:40:00,355.25,355.38,355.25,355.38,1062.0,353.0303,353.1595,353.0303,353.1595,1062.0
2024-08-20 13:45:00,355.36,355.82,355.35,355.63,3662.0,353.1396,353.5968,353.1297,353.4079,3662.0
2024-08-20 13:50:00,355.6,355.75,355.35,355.35,3304.0,353.3781,353.5272,353.1297,353.1297,3304.0
2024-08-20 13:55:00,355.26,355.34,355.07,355.11,1594.0,353.0403,353.1198,352.8514,352.8912,1594.0
2024-08-20 14:00:00,355.12,355.41,355.08,355.36,3471.0,352.9011,353.1893,352.8614,353.1396,3471.0
2024-08-20 14:05:00,355.36,355.45,355.32,355.45,1231.0,353.1396,353.2291,353.0999,353.2291,1231.0
2024-08-20 14:10:00,355.45,355.56,355.34,355.5,7841.0,353.2291,353.3384,353.1198,353.2788,7841.0
2024-08-20 14:15:00,355.5,355.51,355.28,355.46,7296.0,353.2788,353.2887,353.0601,353.239,7296.0
2024-08-20 14:20:00,355.5,355.55,355.39,355.39,6230.0,353.2788,353.3284,353.1694,353.1694,6230.0
2024-08-20 14:25:00,355.48,355.55,355.21,355.38,6531.0,353.2589,353.3284,352.9906,353.1595,6531.0
2024-08-20 14:30:00,355.36,355.5,355.29,355.29,4607.0,353.1396,353.2788,353.0701,353.0701,4607.0
2024-08-20 14:35:00,355.38,355.45,355.29,355.45,2103.0,353.1595,353.2291,353.0701,353.2291,2103.0
2024-08-20 14:40:00,355.32,355.46,355.24,355.24,3666.0,353.0999,353.239,353.0204,353.0204,3666.0
2024-08-20 14:45:00,355.19,355.42,355.17,355.34,1287.0,352.9707,353.1993,352.9508,353.1198,1287.0
2024-08-20 14:50:00,355.42,355.51,355.19,355.3,4311.0,353.1993,353.2887,352.9707,353.08,4311.0
2024-08-20 14:55:00,355.27,355.28,355.14,355.15,2737.0,353.0502,353.0601,352.921,352.9309,2737.0
2024-08-20 15:00:00,355.22,355.27,355.11,355.24,3346.0,353.0005,353.0502,352.8912,353.0204,3346.0
2024-08-20 15:05:00,355.36,355.59,355.34,355.36,1725.0,353.1396,353.3682,353.1198,353.1396,1725.0
2024-08-20 15:10:00,355.4,355.51,355.33,355.41,6265.0,353.1794,353.2887,353.1098,353.1893,6265.0
2024-08-20 15:15:00,355.41,355.59,355.4,355.44,12867.0,353.1893,353.3682,353.1794,353.2191,12867.0
2024-08-20 15:20:00,355.5,355.88,355.48,355.71,9509.0,353.2788,353.6564,353.2589,353.4874,9509.0
2024-08-20 15:25:00,355.74,355.84,355.68,355.77,3710.0,353.5173,353.6166,353.4576,353.5471,3710.0
2024-08-20 15:30:00,355.77,355.93,355.42,355.47,9758.0,353.5471,353.7061,353.1993,353.2489,9758.0
2024-08-20 15:35:00,355.49,355.64,355.48,355.48,6129.0,353.2688,353.4179,353.2589,353.2589,6129.0
2024-08-20 15:40:00,355.42,355.62,354.89,354.91,14865.0,353.1993,353.398,352.6726,352.6924,14865.0
2024-08-20 15:45:00,355.05,355.15,354.92,355.05,3825.0,352.8316,352.9309,352.7024,352.8316,3825.0
2024-08-20 15:50:00,355.05,355.35,354.38,354.46,11836.0,352.8316,353.1297,352.1658,352.2453,11836.0
2024-08-20 15:55:00,354.53,355.36,354.41,355.34,46911.0,352.3148,353.1396,352.1956,353.1198,46911.0
2024-08-21 09:30:00,355.34,355.95,354.72,354.72,18972.0,353.1198,353.7259,352.5036,352.5036,18972.0
2024-08-21 09:35:00,354.43,355.79,354.43,355.36,10835.0,352.2154,353.5669,352.2154,353.1396,10835.0
2024-08-21 09:40:00,355.64,355.91,354.98,355.63,1491.0,353.4179,353.6862,352.762,353.4079,1491.0
2024-08-21 09:45:00,355.91,357.0,355.18,357.0,76664.0,353.6862,354.7694,352.9608,354.7694,76664.0
2024-08-21 09:50:00,356.58,357.17,356.44,357.04,12942.0,354.352,354.9383,354.2129,354.8091,12942.0
2024-08-21 09:55:00,357.03,358.43,357.0,357.59,23682.0,354.7992,356.1904,354.7694,355.3557,23682.0
2024-08-21 10:00:00,357.75,357.87,357.05,357.29,7639.0,355.5147,355.6339,354.8191,355.0576,7639.0
2024-08-21 10:05:00,357.45,357.45,356.88,357.24,3446.0,355.2166,355.2166,354.6501,355.0079,3446.0
2024-08-21 10:10:00,357.08,357.08,356.41,356.41,2490.0,354.8489,354.8489,354.1831,354.1831,2490.0
2024-08-21 10:15:00,356.37,357.4,355.91,357.4,9787.0,354.1433,355.1669,353.6862,355.1669,9787.0
2024-08-21 10:20:00,357.52,357.87,357.34,357.87,2550.0,355.2861,355.6339,355.1073,355.6339,2550.0
2024-08-21 10:25:00,357.92,358.07,357.78,357.99,2326.0,355.6836,355.8327,355.5445,355.7532,2326.0
2024-08-21 10:30:00,358.04,358.05,357.46,357.93,6026.0,355.8029,355.8128,355.2265,355.6936,6026.0
2024-08-21 10:35:00,358.0,358.77,357.87,358.57,16607.0,355.7631,356.5283,355.6339,356.3296,16607.0
2024-08-21 10:40:00,358.5,358.88,358.5,358.56,6267.0,356.26,356.6376,356.26,356.3196,6267.0
2024-08-21 10:45:00,358.56,358.56,357.99,358.07,1624.0,356.3196,356.3196,355.7532,355.8327,1624.0
2024-08-21 10:50:00,357.99,357.99,357.08,357.37,2576.0,355.7532,355.7532,354.8489,355.1371,2576.0
2024-08-21 10:55:00,357.55,357.55,356.66,357.19,11000.0,355.3159,355.3159,354.4315,354.9582,11000.0
2024-08-21 11:00:00,357.04,357.18,356.65,356.65,2580.0,354.8091,354.9483,354.4216,354.4216,2580.0
2024-08-21 11:05:00,356.84,357.11,356.84,357.11,1109.0,354.6104,354.8787,354.6104,354.8787,1109.0
2024-08-21 11:10:00,357.01,357.59,356.87,357.38,2493.0,354.7793,355.3557,354.6402,355.147,2493.0
2024-08-21 11:15:00,357.26,358.01,357.22,357.84,1802.0,355.0278,355.7731,354.988,355.6041,1802.0
2024-08-21 11:20:00,357.84,358.29,357.79,358.1,5993.0,355.6041,356.0513,355.5544,355.8625,5993.0
2024-08-21 11:25:00,358.06,358.18,357.78,357.78,1443.0,355.8228,355.942,355.5445,355.5445,1443.0
2024-08-21 11:30:00,357.87,357.9,357.62,357.85,716.0,355.6339,355.6638,355.3855,355.6141,716.0
2024-08-21 11:35:00,357.76,358.06,357.57,357.57,2191.0,355.5246,355.8228,355.3358,355.3358,2191.0
2024-08-21 11:40:00,357.54,357.84,357.54,357.69,1134.0,355.306,355.6041,355.306,355.4551,1134.0
2024-08-21 11:45:00,357.69,357.69,357.14,357.27,1767.0,355.4551,355.4551,354.9085,355.0377,1767.0
2024-08-21 11:50:00,357.22,357.37,357.12,357.25,1000.0,354.988,355.1371,354.8886,355.0178,1000.0
2024-08-21 11:55:00,357.24,357.28,357.05,357.05,1341.0,355.0079,355.0476,354.8191,354.8191,1341.0
2024-08-21 12:00:00,357.05,357.18,356.56,356.83,2287.0,354.8191,354.9483,354.3321,354.6004,2287.0
2024-08-21 12:05:00,357.56,357.59,357.22,357.58,1032.0,355.3259,355.3557,354.988,355.3458,1032.0
2024-08-21 12:10:00,357.41,357.41,357.19,357.27,678.0,355.1768,355.1768,354.9582,355.0377,678.0
2024-08-21 12:15:00,357.31,357.31,357.11,357.28,626.0,355.0774,355.0774,354.8787,355.0476,626.0
2024-08-21 12:20:00,357.15,357.65,357.15,357.63,2690.0,354.9184,355.4153,354.9184,355.3954,2690.0
2024-08-21 12:25:00,357.55,357.56,357.4,357.47,1000.0,355.3159,355.3259,355.1669,355.2364,1000.0
2024-08-21 12:30:00,357.26,357.26,357.23,357.25,525.0,355.0278,355.0278,354.9979,355.0178,525.0
2024-08-21 12:35:00,357.16,357.66,357.16,357.56,1805.0,354.9284,355.4253,354.9284,355.3259,1805.0
2024-08-21 12:40:00,357.79,357.82,357.52,357.82,600.0,355.5544,355.5843,355.2861,355.5843,600.0
2024-08-21 12:45:00,357.62,357.84,357.62,357.64,767.0,355.3855,355.6041,355.3855,355.4054,767.0
2024-08-21 12:50:00,357.66,357.8,357.53,357.8,700.0,355.4253,355.5644,355.2961,355.5644,700.0
2024-08-21 12:55:00,357.81,357.94,357.73,357.94,1810.0,355.5743,355.7035,355.4948,355.7035,1810.0
2024-08-21 13:00:00,357.55,357.98,357.37,357.55,10554.0,355.3159,355.7433,355.1371,355.3159,10554.0
2024-08-21 13:05:00,357.61,357.83,357.38,357.81,1902.0,355.3756,355.5942,355.147,355.5743,1902.0
2024-08-21 13:10:00,357.83,357.97,357.83,357.9,552.0,355.5942,355.7333,355.5942,355.6638,552.0
2024-08-21 13:15:00,357.8,358.09,357.44,357.45,6737.0,355.5644,355.8526,355.2066,355.2166,6737.0
2024-08-21 13:20:00,357.82,357.87,357.74,357.86,2248.0,355.5843,355.6339,355.5048,355.624,2248.0
2024-08-21 13:25:00,357.89,357.9,357.64,357.85,2112.0,355.6538,355.6638,355.4054,355.6141,2112.0
2024-08-21 13:30:00,357.85,358.04,357.85,357.97,6140.0,355.6141,355.8029,355.6141,355.7333,6140.0
2024-08-21 13:35:00,357.95,358.15,357.78,358.01,5540.0,355.7134,355.9122,355.5445,355.7731,5540.0
2024-08-21 13:40:00,358.01,358.01,357.75,357.88,700.0,355.7731,355.7731,355.5147,355.6439,700.0
2024-08-21 13:45:00,357.92,358.19,357.83,357.87,4287.0,355.6836,355.9519,355.5942,355.6339,4287.0
2024-08-21 13:50:00,358.1,358.1,357.87,358.0,1400.0,355.8625,355.8625,355.6339,355.7631,1400.0
2024-08-21 13:55:00,357.92,358.26,357.86,358.02,2519.0,355.6836,356.0215,355.624,355.783,2519.0
2024-08-21 14:00:00,358.04,358.09,357.54,357.69,8472.0,355.8029,355.8526,355.306,355.4551,8472.0
2024-08-21 14:05:00,357.4,357.68,357.34,357.34,470.0,355.1669,355.4451,355.1073,355.1073,470.0
2024-08-21 14:10:00,357.75,357.88,357.73,357.88,1986.0,355.5147,355.6439,355.4948,355.6439,1986.0
2024-08-21 14:15:00,358.0,358.15,357.88,358.06,1419.0,355.7631,355.9122,355.6439,355.8228,1419.0
2024-08-21 14:20:00,358.0,358.14,357.93,358.13,6418.0,355.7631,355.9023,355.6936,355.8923,6418.0
2024-08-21 14:25:00,358.21,358.21,357.99,358.18,805.0,355.9718,355.9718,355.7532,355.942,805.0
2024-08-21 14:30:00,358.28,358.44,357.92,357.99,9593.0,356.0414,356.2004,355.6836,355.7532,9593.0
2024-08-21 14:35:00,357.9,357.9,357.68,357.89,1620.0,355.6638,355.6638,355.4451,355.6538,1620.0
2024-08-21 14:40:00,357.89,357.89,357.74,357.74,3094.0,355.6538,355.6538,355.5048,355.5048,3094.0
2024-08-21 14:45:00,357.81,358.01,357.8,358.0,4414.0,355.5743,355.7731,355.5644,355.7631,4414.0
2024-08-21 14:50:00,358.0,358.14,357.93,358.04,2342.0,355.7631,355.9023,355.6936,355.8029,2342.0
2024-08-21 14:55:00,358.01,358.05,357.76,357.8,2955.0,355.7731,355.8128,355.5246,355.5644,2955.0
2024-08-21 15:00:00,357.84,357.84,357.41,357.47,2002.0,355.6041,355.6041,355.1768,355.2364,2002.0
2024-08-21 15:05:00,357.36,357.45,357.3,357.44,1125.0,355.1271,355.2166,355.0675,355.2066,1125.0
2024-08-21 15:10:00,357.31,357.51,357.19,357.2,1320.0,355.0774,355.2762,354.9582,354.9681,1320.0
2024-08-21 15:15:00,357.32,357.32,357.15,357.25,802.0,355.0874,355.0874,354.9184,355.0178,802.0
2024-08-21 15:20:00,357.04,357.04,356.73,356.74,3766.0,354.8091,354.8091,354.5011,354.511,3766.0
2024-08-21 15:25:00,356.77,357.17,356.65,357.12,3303.0,354.5408,354.9383,354.4216,354.8886,3303.0
2024-08-21 15:30:00,357.07,357.24,356.84,356.91,4633.0,354.8389,355.0079,354.6104,354.6799,4633.0
2024-08-21 15:35:00,356.9,356.92,356.64,356.91,2435.0,354.67,354.6899,354.4116,354.6799,2435.0
2024-08-21 15:40:00,356.82,356.92,356.57,356.58,3808.0,354.5905,354.6899,354.3421,354.352,3808.0
2024-08-21 15:45:00,356.58,356.75,356.47,356.75,3632.0,354.352,354.5209,354.2427,354.5209,3632.0
2024-08-21 15:50:00,356.62,357.15,356.62,356.84,11288.0,354.3918,354.9184,354.3918,354.6104,11288.0
2024-08-21 15:55:00,356.85,357.99,356.85,357.86,99685.0,354.6203,355.7532,354.6203,355.624,99685.0
2024-08-22 09:30:00,359.08,359.25,358.9,359.25,12490.0,356.8364,357.0053,356.6575,357.0053,12490.0
2024-08-22 09:35:00,359.19,359.9,358.98,359.88,4403.0,356.9457,357.6513,356.737,357.6314,4403.0
2024-08-22 09:40:00,359.56,360.31,359.5,359.58,24541.0,357.3134,358.0587,357.2538,357.3333,24541.0
2024-08-22 09:45:00,360.06,360.06,356.78,356.78,5066.0,357.8103,357.8103,354.5508,354.5508,5066.0
2024-08-22 09:50:00,356.83,357.54,356.68,357.53,2200.0,354.6004,355.306,354.4514,355.2961,2200.0
2024-08-22 09:55:00,357.38,358.02,357.38,357.47,1504.0,355.147,355.783,355.147,355.2364,1504.0
2024-08-22 10:00:00,357.9,358.11,357.82,358.0,2701.0,355.6638,355.8724,355.5843,355.7631,2701.0
2024-08-22 10:05:00,357.92,357.92,357.55,357.61,5339.0,355.6836,355.6836,355.3159,355.3756,5339.0
2024-08-22 10:10:00,357.71,357.76,357.45,357.7,2690.0,355.4749,355.5246,355.2166,355.465,2690.0
2024-08-22 10:15:00,357.53,357.76,357.53,357.6,1951.0,355.2961,355.5246,355.2961,355.3656,1951.0
2024-08-22 10:20:00,357.47,357.51,357.22,357.23,2670.0,355.2364,355.2762,354.988,354.9979,2670.0
2024-08-22 10:25:00,357.42,357.71,357.19,357.23,1842.0,355.1868,355.4749,354.9582,354.9979,1842.0
2024-08-22 10:30:00,357.23,357.64,357.09,357.64,2337.0,354.9979,355.4054,354.8588,355.4054,2337.0
2024-08-22 10:35:00,357.59,358.03,357.59,357.83,1463.0,355.3557,355.7929,355.3557,355.5942,1463.0
2024-08-22 10:40:00,358.05,358.07,357.65,357.65,1597.0,355.8128,355.8327,355.4153,355.4153,1597.0
2024-08-22 10:45:00,357.64,357.98,357.52,357.98,1768.0,355.4054,355.7433,355.2861,355.7433,1768.0
2024-08-22 10:50:00,357.91,358.1,357.75,358.1,1676.0,355.6737,355.8625,355.5147,355.8625,1676.0
2024-08-22 10:55:00,358.15,358.16,357.61,357.64,1884.0,355.9122,355.9221,355.3756,355.4054,1884.0
2024-08-22 11:00:00,357.79,357.97,357.78,357.97,1339.0,355.5544,355.7333,355.5445,355.7333,1339.0
2024-08-22 11:05:00,357.95,357.95,357.26,357.26,1008.0,355.7134,355.7134,355.0278,355.0278,1008.0
2024-08-22 11:10:00,357.33,357.48,357.22,357.28,700.0,355.0973,355.2464,354.988,355.0476,700.0
2024-08-22 11:15:00,357.22,357.3,356.8,356.8,2165.0,354.988,355.0675,354.5706,354.5706,2165.0
2024-08-22 11:20:00,356.8,357.16,356.68,357.16,6360.0,354.5706,354.9284,354.4514,354.9284,6360.0
2024-08-22 11:25:00,357.05,357.34,356.84,357.34,700.0,354.8191,355.1073,354.6104,355.1073,700.0
2024-08-22 11:30:00,357.38,357.55,357.18,357.55,2393.0,355.147,355.3159,354.9483,355.3159,2393.0
2024-08-22 11:35:00,357.56,357.6,357.56,357.59,500.0,355.3259,355.3656,355.3259,355.3557,500.0
2024-08-22 11:40:00,357.68,357.77,357.35,357.44,5632.0,355.4451,355.5346,355.1172,355.2066,5632.0
2024-08-22 11:45:00,357.47,357.6,357.18,357.19,2883.0,355.2364,355.3656,354.9483,354.9582,2883.0
2024-08-22 11:50:00,357.23,357.41,357.18,357.19,1101.0,354.9979,355.1768,354.9483,354.9582,1101.0
2024-08-22 11:55:00,357.1,357.42,357.02,357.34,2843.0,354.8688,355.1868,354.7893,355.1073,2843.0
2024-08-22 12:00:00,357.46,357.88,357.34,357.74,29952.0,355.2265,355.6439,355.1073,355.5048,29952.0
2024-08-22 12:05:00,357.79,358.04,357.71,357.82,2195.0,355.5544,355.8029,355.4749,355.5843,2195.0
2024-08-22 12:10:00,357.83,357.97,357.68,357.97,7520.0,355.5942,355.7333,355.4451,355.7333,7520.0
2024-08-22 12:15:00,357.97,358.06,357.95,358.05,1200.0,355.7333,355.8228,355.7134,355.8128,1200.0
2024-08-22 12:20:00,358.05,358.54,358.05,358.29,5417.0,355.8128,356.2998,355.8128,356.0513,5417.0
2024-08-22 12:25:00,358.26,358.5,358.26,358.49,1937.0,356.0215,356.26,356.0215,356.2501,1937.0
2024-08-22 12:30:00,358.49,358.57,358.32,358.55,1333.0,356.2501,356.3296,356.0811,356.3097,1333.0
2024-08-22 12:35:00,358.6,358.65,358.59,358.59,1200.0,356.3594,356.4091,356.3494,356.3494,1200.0
2024-08-22 12:40:00,358.59,358.75,358.59,358.75,734.0,356.3494,356.5085,356.3494,356.5085,734.0
2024-08-22 12:45:00,358.74,358.91,358.56,358.66,3541.0,356.4985,356.6675,356.3196,356.419,3541.0
2024-08-22 12:50:00,358.64,358.64,357.88,357.88,2100.0,356.3991,356.3991,355.6439,355.6439,2100.0
2024-08-22 12:55:00,357.9,358.16,357.88,358.16,4244.0,355.6638,355.9221,355.6439,355.9221,4244.0
2024-08-22 13:00:00,358.1,358.1,357.88,357.94,2947.0,355.8625,355.8625,355.6439,355.7035,2947.0
2024-08-22 13:05:00,357.9,358.1,357.89,358.0,3866.0,355.6638,355.8625,355.6538,355.7631,3866.0
2024-08-22 13:10:00,357.9,358.44,357.9,358.04,1965.0,355.6638,356.2004,355.6638,355.8029,1965.0
2024-08-22 13:15:00,358.18,358.36,358.13,358.35,2131.0,355.942,356.1209,355.8923,356.1109,2131.0
2024-08-22 13:20:00,358.22,358.22,358.01,358.18,2451.0,355.9818,355.9818,355.7731,355.942,2451.0
2024-08-22 13:25:00,358.25,358.25,357.91,357.97,3519.0,356.0116,356.0116,355.6737,355.7333,3519.0
2024-08-22 13:30:00,357.93,357.93,357.38,357.52,4344.0,355.6936,355.6936,355.147,355.2861,4344.0
2024-08-22 13:35:00,357.5,358.05,357.36,358.03,2930.0,355.2663,355.8128,355.1271,355.7929,2930.0
2024-08-22 13:40:00,357.99,358.15,357.76,358.13,2898.0,355.7532,355.9122,355.5246,355.8923,2898.0
2024-08-22 13:45:00,357.98,358.0,357.66,357.67,1472.0,355.7433,355.7631,355.4253,355.4352,1472.0
2024-08-22 13:50:00,357.71,357.8,357.5,357.7,17080.0,355.4749,355.5644,355.2663,355.465,17080.0
2024-08-22 13:55:00,357.65,357.86,357.34,357.73,5571.0,355.4153,355.624,355.1073,355.4948,5571.0
2024-08-22 14:00:00,357.73,357.84,357.55,357.84,1799.0,355.4948,355.6041,355.3159,355.6041,1799.0
2024-08-22 14:05:00,357.8,358.54,357.8,358.54,3663.0,355.5644,356.2998,355.5644,356.2998,3663.0
2024-08-22 14:10:00,358.38,358.49,358.22,358.49,2110.0,356.1408,356.2501,355.9818,356.2501,2110.0
2024-08-22 14:15:00,358.55,358.92,358.51,358.92,5760.0,356.3097,356.6774,356.2699,356.6774,5760.0
2024-08-22 14:20:00,358.98,358.98,358.85,358.95,1799.0,356.737,356.737,356.6078,356.7072,1799.0
2024-08-22 14:25:00,358.87,358.96,358.73,358.82,2567.0,356.6277,356.7171,356.4886,356.578,2567.0
2024-08-22 14:30:00,358.79,358.9,358.59,358.88,2679.0,356.5482,356.6575,356.3494,356.6376,2679.0
2024-08-22 14:35:00,358.85,358.92,358.72,358.81,3609.0,356.6078,356.6774,356.4786,356.5681,3609.0
2024-08-22 14:40:00,358.75,358.88,358.68,358.78,1714.0,356.5085,356.6376,356.4389,356.5383,1714.0
2024-08-22 14:45:00,358.68,358.97,358.68,358.87,3591.0,356.4389,356.7271,356.4389,356.6277,3591.0
2024-08-22 14:50:00,358.66,358.67,358.46,358.65,3309.0,356.419,356.4289,356.2203,356.4091,3309.0
2024-08-22 14:55:00,358.69,358.7,358.4,358.51,2976.0,356.4488,356.4588,356.1606,356.2699,2976.0
2024-08-22 15:00:00,358.5,359.27,358.5,359.02,4874.0,356.26,357.0252,356.26,356.7768,4874.0
2024-08-22 15:05:00,358.94,359.02,358.8,358.88,1543.0,356.6973,356.7768,356.5581,356.6376,1543.0
2024-08-22 15:10:00,359.02,359.02,359.02,359.02,100.0,356.7768,356.7768,356.7768,356.7768,100.0
2024-08-22 15:15:00,359.04,359.22,358.8,358.81,4637.0,356.7966,356.9755,356.5581,356.5681,4637.0
2024-08-22 15:20:00,358.93,358.93,358.37,358.47,2649.0,356.6873,356.6873,356.1308,356.2302,2649.0
2024-08-22 15:25:00,358.47,358.75,358.47,358.75,3523.0,356.2302,356.5085,356.2302,356.5085,3523.0
2024-08-22 15:30:00,358.76,358.98,358.69,358.8,6441.0,356.5184,356.737,356.4488,356.5581,6441.0
2024-08-22 15:35:00,358.65,358.69,358.45,358.46,3138.0,356.4091,356.4488,356.2103,356.2203,3138.0
2024-08-22 15:40:00,358.47,358.59,358.15,358.29,5187.0,356.2302,356.3494,355.9122,356.0513,5187.0
2024-08-22 15:45:00,358.12,358.57,358.12,358.49,6547.0,355.8824,356.3296,355.8824,356.2501,6547.0
2024-08-22 15:50:00,358.56,358.59,357.43,357.7,15079.0,356.3196,356.3494,355.1967,355.465,15079.0
2024-08-22 15:55:00,357.87,358.2,357.21,358.18,60117.0,355.6339,355.9619,354.9781,355.942,60117.0
2024-08-23 09:30:00,359.37,359.37,358.03,358.11,7471.0,357.1246,357.1246,355.7929,355.8724,7471.0
2024-08-23 09:35:00,358.62,359.58,358.23,359.5,3984.0,356.3793,357.3333,355.9917,357.2538,3984.0
2024-08-23 09:40:00,359.43,359.74,359.22,359.22,1993.0,357.1842,357.4923,356.9755,356.9755,1993.0
2024-08-23 09:45:00,359.45,359.45,358.48,358.48,2080.0,357.2041,357.2041,356.2401,356.2401,2080.0
2024-08-23 09:50:00,358.77,358.77,357.82,358.09,2208.0,356.5283,356.5283,355.5843,355.8526,2208.0
2024-08-23 09:55:00,358.06,358.35,357.6,357.96,6524.0,355.8228,356.1109,355.3656,355.7234,6524.0
2024-08-23 10:00:00,358.1,359.2,358.06,359.2,7707.0,355.8625,356.9556,355.8228,356.9556,7707.0
2024-08-23 10:05:00,359.24,359.67,358.96,359.58,11678.0,356.9954,357.4227,356.7171,357.3333,11678.0
2024-08-23 10:10:00,359.59,360.7,359.58,360.69,3171.0,357.3432,358.4463,357.3333,358.4363,3171.0
2024-08-23 10:15:00,360.57,360.62,359.22,359.85,14501.0,358.3171,358.3668,356.9755,357.6016,14501.0
2024-08-23 10:20:00,359.55,360.33,358.83,360.33,4425.0,357.3035,358.0786,356.588,358.0786,4425.0
2024-08-23 10:25:00,359.94,360.07,359.64,359.84,5955.0,357.691,357.8202,357.3929,357.5916,5955.0
2024-08-23 10:30:00,359.93,359.97,359.63,359.86,5049.0,357.6811,357.7208,357.383,357.6115,5049.0
2024-08-23 10:35:00,359.56,359.67,359.4,359.47,1200.0,357.3134,357.4227,357.1544,357.224,1200.0
2024-08-23 10:40:00,359.31,360.01,359.27,359.86,3321.0,357.065,357.7606,357.0252,357.6115,3321.0
2024-08-23 10:45:00,359.66,359.68,358.22,358.22,6343.0,357.4128,357.4326,355.9818,355.9818,6343.0
2024-08-23 10:50:00,358.59,358.62,358.0,358.61,2454.0,356.3494,356.3793,355.7631,356.3693,2454.0
2024-08-23 10:55:00,358.85,359.7,358.85,359.57,5207.0,356.6078,357.4525,356.6078,357.3233,5207.0
2024-08-23 11:00:00,359.45,359.89,359.3,359.75,2035.0,357.2041,357.6413,357.055,357.5022,2035.0
2024-08-23 11:05:00,359.77,360.05,359.67,359.67,1506.0,357.5221,357.8003,357.4227,357.4227,1506.0
2024-08-23 11:10:00,360.13,360.13,359.48,359.86,800.0,357.8798,357.8798,357.2339,357.6115,800.0
2024-08-23 11:15:00,360.19,360.68,360.09,360.68,5574.0,357.9395,358.4264,357.8401,358.4264,5574.0
2024-08-23 11:20:00,360.54,360.58,360.26,360.3,1387.0,358.2873,358.327,358.009,358.0488,1387.0
2024-08-23 11:25:00,360.37,360.52,359.39,359.6,13783.0,358.1183,358.2674,357.1445,357.3531,13783.0
2024-08-23 11:30:00,359.5,360.27,359.5,360.24,3413.0,357.2538,358.019,357.2538,357.9891,3413.0
2024-08-23 11:35:00,360.32,360.42,360.18,360.18,2693.0,358.0686,358.168,357.9295,357.9295,2693.0
2024-08-23 11:40:00,360.39,360.39,359.21,359.21,2452.0,358.1382,358.1382,356.9656,356.9656,2452.0
2024-08-23 11:45:00,359.43,359.49,359.05,359.3,4132.0,357.1842,357.2438,356.8066,357.055,4132.0
2024-08-23 11:50:00,359.25,359.26,358.96,358.97,1000.0,357.0053,357.0153,356.7171,356.7271,1000.0
2024-08-23 11:55:00,359.1,359.23,358.73,358.83,2814.0,356.8563,356.9855,356.4886,356.588,2814.0
2024-08-23 12:00:00,358.69,358.74,358.33,358.58,1692.0,356.4488,356.4985,356.0911,356.3395,1692.0
2024-08-23 12:05:00,358.58,358.67,357.91,358.2,2781.0,356.3395,356.4289,355.6737,355.9619,2781.0
2024-08-23 12:10:00,358.07,358.55,358.06,358.23,5552.0,355.8327,356.3097,355.8228,355.9917,5552.0
2024-08-23 12:15:00,358.17,358.27,357.8,358.27,2957.0,355.9321,356.0314,355.5644,356.0314,2957.0
2024-08-23 12:20:00,358.13,358.13,357.93,358.07,2396.0,355.8923,355.8923,355.6936,355.8327,2396.0
2024-08-23 12:25:00,357.87,357.88,357.53,357.67,1669.0,355.6339,355.6439,355.2961,355.4352,1669.0
2024-08-23 12:30:00,357.89,358.1,357.85,358.1,1314.0,355.6538,355.8625,355.6141,355.8625,1314.0
2024-08-23 12:35:00,358.26,358.29,358.16,358.17,1338.0,356.0215,356.0513,355.9221,355.9321,1338.0
2024-08-23 12:40:00,357.97,358.1,357.27,357.46,1979.0,355.7333,355.8625,355.0377,355.2265,1979.0
2024-08-23 12:45:00,357.76,357.76,357.31,357.54,1253.0,355.5246,355.5246,355.0774,355.306,1253.0
2024-08-23 12:50:00,357.66,358.12,357.56,358.12,3610.0,355.4253,355.8824,355.3259,355.8824,3610.0
2024-08-23 12:55:00,358.31,358.76,358.27,358.74,10661.0,356.0712,356.5184,356.0314,356.4985,10661.0
2024-08-23 13:00:00,358.74,358.81,358.52,358.64,4095.0,356.4985,356.5681,356.2799,356.3991,4095.0
2024-08-23 13:05:00,358.5,358.64,358.3,358.32,2666.0,356.26,356.3991,356.0613,356.0811,2666.0
2024-08-23 13:10:00,358.44,358.48,358.16,358.38,1402.0,356.2004,356.2401,355.9221,356.1408,1402.0
2024-08-23 13:15:00,358.54,358.75,358.47,358.75,2585.0,356.2998,356.5085,356.2302,356.5085,2585.0
2024-08-23 13:20:00,358.56,358.87,358.56,358.87,1528.0,356.3196,356.6277,356.3196,356.6277,1528.0
2024-08-23 13:25:00,358.81,359.2,358.75,359.01,2087.0,356.5681,356.9556,356.5085,356.7668,2087.0
2024-08-23 13:30:00,359.12,359.39,358.94,358.94,1044.0,356.8761,357.1445,356.6973,356.6973,1044.0
2024-08-23 13:35:00,358.8,358.83,358.77,358.82,400.0,356.5581,356.588,356.5283,356.578,400.0
2024-08-23 13:40:00,358.97,358.97,358.72,358.95,3496.0,356.7271,356.7271,356.4786,356.7072,3496.0
2024-08-23 13:45:00,358.71,358.75,358.58,358.69,1600.0,356.4687,356.5085,356.3395,356.4488,1600.0
2024-08-23 13:50:00,358.63,358.71,358.31,358.54,6649.0,356.3892,356.4687,356.0712,356.2998,6649.0
2024-08-23 13:55:00,358.34,358.74,358.33,358.55,3636.0,356.101,356.4985,356.0911,356.3097,3636.0
2024-08-23 14:00:00,358.54,358.88,358.26,358.67,6291.0,356.2998,356.6376,356.0215,356.4289,6291.0
2024-08-23 14:05:00,358.5,358.5,358.4,358.41,300.0,356.26,356.26,356.1606,356.1706,300.0
2024-08-23 14:10:00,358.35,358.42,358.17,358.32,3441.0,356.1109,356.1805,355.9321,356.0811,3441.0
2024-08-23 14:15:00,358.28,358.28,358.13,358.15,2733.0,356.0414,356.0414,355.8923,355.9122,2733.0
2024-08-23 14:20:00,358.15,358.15,357.52,357.65,8092.0,355.9122,355.9122,355.2861,355.4153,8092.0
2024-08-23 14:25:00,357.75,357.87,357.64,357.87,10170.0,355.5147,355.6339,355.4054,355.6339,10170.0
2024-08-23 14:30:00,357.8,358.29,357.76,358.24,5632.0,355.5644,356.0513,355.5246,356.0016,5632.0
2024-08-23 14:35:00,358.24,358.31,358.08,358.09,2334.0,356.0016,356.0712,355.8426,355.8526,2334.0
2024-08-23 14:40:00,358.09,358.79,358.07,358.59,6077.0,355.8526,356.5482,355.8327,356.3494,6077.0
2024-08-23 14:45:00,358.59,358.8,358.58,358.74,3588.0,356.3494,356.5581,356.3395,356.4985,3588.0
2024-08-23 14:50:00,358.74,359.03,358.63,358.69,16701.0,356.4985,356.7867,356.3892,356.4488,16701.0
2024-08-23 14:55:00,358.69,358.96,358.53,358.96,3739.0,356.4488,356.7171,356.2898,356.7171,3739.0
2024-08-23 15:00:00,358.97,358.97,358.78,358.79,917.0,356.7271,356.7271,356.5383,356.5482,917.0
2024-08-23 15:05:00,358.96,359.04,358.83,359.04,2018.0,356.7171,356.7966,356.588,356.7966,2018.0
2024-08-23 15:10:00,359.04,359.67,359.03,359.57,12143.0,356.7966,357.4227,356.7867,357.3233,12143.0
2024-08-23 15:15:00,359.43,359.55,359.35,359.51,3840.0,357.1842,357.3035,357.1047,357.2637,3840.0
2024-08-23 15:20:00,359.47,359.47,359.17,359.46,4241.0,357.224,357.224,356.9258,357.214,4241.0
2024-08-23 15:25:00,359.48,359.48,359.23,359.32,3537.0,357.2339,357.2339,356.9855,357.0749,3537.0
2024-08-23 15:30:00,359.31,359.4,358.81,358.9,6059.0,357.065,357.1544,356.5681,356.6575,6059.0
2024-08-23 15:35:00,358.9,359.03,358.72,359.0,10621.0,356.6575,356.7867,356.4786,356.7569,10621.0
2024-08-23 15:40:00,358.99,359.16,358.54,358.54,10958.0,356.747,356.9159,356.2998,356.2998,10958.0
2024-08-23 15:45:00,358.53,358.8,358.34,358.78,12398.0,356.2898,356.5581,356.101,356.5383,12398.0
2024-08-23 15:50:00,358.86,359.07,358.36,359.06,22740.0,356.6178,356.8265,356.1209,356.8165,22740.0
2024-08-23 15:55:00,359.06,359.16,358.47,358.66,67165.0,356.8165,356.9159,356.2302,356.419,67165.0
2024-08-26 09:30:00,359.88,361.96,359.33,360.89,39879.0,357.6314,359.6984,357.0848,358.6351,39879.0
2024-08-26 09:35:00,360.89,362.08,360.39,361.5,6494.0,358.6351,359.8176,358.1382,359.2413,6494.0
2024-08-26 09:40:00,361.22,361.74,360.94,361.15,3913.0,358.963,359.4798,358.6848,358.8935,3913.0
2024-08-26 09:45:00,360.8,362.13,360.8,361.83,4215.0,358.5456,359.8673,358.5456,359.5692,4215.0
2024-08-26 09:50:00,361.76,362.01,361.53,361.71,4910.0,359.4996,359.7481,359.2711,359.45,4910.0
2024-08-26 09:55:00,361.7,361.98,361.48,361.94,3860.0,359.44,359.7183,359.2214,359.6785,3860.0
2024-08-26 10:00:00,361.94,362.49,361.7,362.47,7741.0,359.6785,360.2251,359.44,360.2052,7741.0
2024-08-26 10:05:00,362.53,363.07,362.21,362.96,8375.0,360.2648,360.8015,359.9468,360.6921,8375.0
2024-08-26 10:10:00,362.96,363.13,362.63,362.63,7831.0,360.6921,360.8611,360.3642,360.3642,7831.0
2024-08-26 10:15:00,362.78,362.86,362.4,362.51,15092.0,360.5133,360.5928,360.1356,360.245,15092.0
2024-08-26 10:20:00,362.5,362.85,362.37,362.77,11860.0,360.235,360.5828,360.1058,360.5033,11860.0
2024-08-26 10:25:00,362.77,363.01,362.73,362.99,4102.0,360.5033,360.7418,360.4636,360.722,4102.0
2024-08-26 10:30:00,362.87,362.89,362.69,362.75,5713.0,360.6027,360.6226,360.4238,360.4835,5713.0
2024-08-26 10:35:00,362.77,362.87,362.57,362.76,10983.0,360.5033,360.6027,360.3046,360.4934,10983.0
2024-08-26 10:40:00,362.76,362.88,362.43,362.52,18829.0,360.4934,360.6126,360.1655,360.2549,18829.0
2024-08-26 10:45:00,362.5,362.58,362.33,362.33,11178.0,360.235,360.3145,360.0661,360.0661,11178.0
2024-08-26 10:50:00,362.41,362.41,362.03,362.16,8001.0,360.1456,360.1456,359.768,359.8971,8001.0
2024-08-26 10:55:00,362.21,362.21,361.21,361.29,15995.0,359.9468,359.9468,358.9531,359.0326,15995.0
2024-08-26 11:00:00,361.26,361.26,360.91,361.0,6674.0,359.0028,359.0028,358.655,358.7444,6674.0
2024-08-26 11:05:00,361.14,361.18,360.54,360.55,18736.0,358.8835,358.9233,358.2873,358.2972,18736.0
2024-08-26 11:10:00,360.55,361.01,360.52,360.87,9837.0,358.2972,358.7543,358.2674,358.6152,9837.0
2024-08-26 11:15:00,360.88,361.3,360.76,361.3,8209.0,358.6251,359.0425,358.5059,359.0425,8209.0
2024-08-26 11:20:00,361.3,361.59,360.94,361.37,4833.0,359.0425,359.3307,358.6848,359.1121,4833.0
2024-08-26 11:25:00,361.28,361.42,360.92,360.92,3827.0,359.0226,359.1618,358.6649,358.6649,3827.0
2024-08-26 11:30:00,360.89,361.04,360.75,361.03,1401.0,358.6351,358.7841,358.496,358.7742,1401.0
2024-08-26 11:35:00,361.04,361.15,360.97,360.98,1659.0,358.7841,358.8935,358.7146,358.7245,1659.0
2024-08-26 11:40:00,360.98,361.24,360.92,360.92,2819.0,358.7245,358.9829,358.6649,358.6649,2819.0
2024-08-26 11:45:00,360.84,360.9,360.47,360.76,3123.0,358.5854,358.645,358.2177,358.5059,3123.0
2024-08-26 11:50:00,360.88,361.0,360.53,360.73,7151.0,358.6251,358.7444,358.2773,358.4761,7151.0
2024-08-26 11:55:00,360.61,360.75,360.52,360.74,3900.0,358.3568,358.496,358.2674,358.486,3900.0
2024-08-26 12:00:00,360.73,361.02,360.7,360.77,2623.0,358.4761,358.7643,358.4463,358.5158,2623.0
2024-08-26 12:05:00,360.84,360.91,360.72,360.72,1919.0,358.5854,358.655,358.4661,358.4661,1919.0
2024-08-26 12:10:00,360.72,361.24,360.72,361.24,6676.0,358.4661,358.9829,358.4661,358.9829,6676.0
2024-08-26 12:15:00,361.18,361.7,361.15,361.52,1642.0,358.9233,359.44,358.8935,359.2611,1642.0
2024-08-26 12:20:00,361.54,361.68,361.45,361.48,4222.0,359.281,359.4201,359.1916,359.2214,4222.0
2024-08-26 12:25:00,361.39,361.4,361.31,361.38,1477.0,359.132,359.1419,359.0525,359.122,1477.0
2024-08-26 12:30:00,361.38,361.56,361.29,361.37,2140.0,359.122,359.3009,359.0326,359.1121,2140.0
2024-08-26 12:35:00,361.35,361.54,361.2,361.41,2381.0,359.0922,359.281,358.9431,359.1518,2381.0
2024-08-26 12:40:00,361.38,361.47,361.26,361.26,4458.0,359.122,359.2115,359.0028,359.0028,4458.0
2024-08-26 12:45:00,361.37,361.37,361.22,361.34,1290.0,359.1121,359.1121,358.963,359.0823,1290.0
2024-08-26 12:50:00,361.35,361.56,361.27,361.43,2614.0,359.0922,359.3009,359.0127,359.1717,2614.0
2024-08-26 12:55:00,361.51,361.67,361.5,361.64,5551.0,359.2512,359.4102,359.2413,359.3804,5551.0
2024-08-26 13:00:00,361.64,361.75,361.57,361.58,2256.0,359.3804,359.4897,359.3108,359.3208,2256.0
2024-08-26 13:05:00,361.66,361.7,361.07,361.16,7659.0,359.4003,359.44,358.814,358.9034,7659.0
2024-08-26 13:10:00,361.27,361.33,361.05,361.21,2510.0,359.0127,359.0723,358.7941,358.9531,2510.0
2024-08-26 13:15:00,361.25,361.25,361.04,361.08,3447.0,358.9928,358.9928,358.7841,358.8239,3447.0
2024-08-26 13:20:00,361.14,361.52,361.05,361.44,3552.0,358.8835,359.2611,358.7941,359.1816,3552.0
2024-08-26 13:25:00,361.49,361.65,361.27,361.27,2635.0,359.2313,359.3903,359.0127,359.0127,2635.0
2024-08-26 13:30:00,361.22,361.35,361.14,361.18,2310.0,358.963,359.0922,358.8835,358.9233,2310.0
2024-08-26 13:35:00,361.04,361.04,360.26,360.27,5123.0,358.7841,358.7841,358.009,358.019,5123.0
2024-08-26 13:40:00,360.22,360.66,360.22,360.45,2447.0,357.9693,358.4065,357.9693,358.1978,2447.0
2024-08-26 13:45:00,360.45,360.45,360.11,360.2,3560.0,358.1978,358.1978,357.86,357.9494,3560.0
2024-08-26 13:50:00,360.12,360.23,360.07,360.18,3688.0,357.8699,357.9792,357.8202,357.9295,3688.0
2024-08-26 13:55:00,360.22,360.22,360.07,360.16,2392.0,357.9693,357.9693,357.8202,357.9096,2392.0
2024-08-26 14:00:00,360.1,360.29,360.1,360.2,4617.0,357.85,358.0388,357.85,357.9494,4617.0
2024-08-26 14:05:00,360.2,360.3,359.68,359.75,3631.0,357.9494,358.0488,357.4326,357.5022,3631.0
2024-08-26 14:10:00,359.61,360.07,359.61,360.07,2575.0,357.3631,357.8202,357.3631,357.8202,2575.0
2024-08-26 14:15:00,360.02,360.06,359.96,359.97,1200.0,357.7705,357.8103,357.7109,357.7208,1200.0
2024-08-26 14:20:00,360.05,360.22,360.04,360.05,4474.0,357.8003,357.9693,357.7904,357.8003,4474.0
2024-08-26 14:25:00,360.23,360.41,360.03,360.03,8468.0,357.9792,358.1581,357.7805,357.7805,8468.0
2024-08-26 14:30:00,360.02,360.1,359.98,360.05,2435.0,357.7705,357.85,357.7308,357.8003,2435.0
2024-08-26 14:35:00,359.95,360.23,359.92,360.19,3764.0,357.701,357.9792,357.6711,357.9395,3764.0
2024-08-26 14:40:00,360.31,360.55,360.31,360.43,3773.0,358.0587,358.2972,358.0587,358.178,3773.0
2024-08-26 14:45:00,360.44,360.55,360.27,360.33,3951.0,358.1879,358.2972,358.019,358.0786,3951.0
2024-08-26 14:50:00,360.39,360.5,360.18,360.44,3715.0,358.1382,358.2475,357.9295,358.1879,3715.0
2024-08-26 14:55:00,360.46,360.87,360.46,360.71,3073.0,358.2078,358.6152,358.2078,358.4562,3073.0
2024-08-26 15:00:00,360.67,360.67,360.47,360.52,1466.0,358.4165,358.4165,358.2177,358.2674,1466.0
2024-08-26 15:05:00,360.61,360.61,360.35,360.44,3960.0,358.3568,358.3568,358.0985,358.1879,3960.0
2024-08-26 15:10:00,360.52,360.74,360.43,360.58,2947.0,358.2674,358.486,358.178,358.327,2947.0
2024-08-26 15:15:00,360.55,360.62,360.43,360.49,2780.0,358.2972,358.3668,358.178,358.2376,2780.0
2024-08-26 15:20:00,360.52,360.68,360.44,360.48,4586.0,358.2674,358.4264,358.1879,358.2276,4586.0
2024-08-26 15:25:00,360.48,360.55,360.34,360.34,4888.0,358.2276,358.2972,358.0885,358.0885,4888.0
2024-08-26 15:30:00,360.35,360.37,360.09,360.29,10181.0,358.0985,358.1183,357.8401,358.0388,10181.0
2024-08-26 15:35:00,360.25,360.55,360.21,360.21,8564.0,357.9991,358.2972,357.9593,357.9593,8564.0
2024-08-26 15:40:00,360.2,360.61,360.19,360.51,3649.0,357.9494,358.3568,357.9395,358.2575,3649.0
2024-08-26 15:45:00,360.54,360.54,360.19,360.39,5155.0,358.2873,358.2873,357.9395,358.1382,5155.0
2024-08-26 15:50:00,360.24,360.91,360.18,360.63,26704.0,357.9891,358.655,357.9295,358.3767,26704.0
2024-08-26 15:55:00,360.54,360.91,360.1,360.69,84963.0,358.2873,358.655,357.85,358.4363,84963.0
2024-08-27 09:30:00,360.69,361.84,359.06,361.62,23854.0,358.4363,359.5791,356.8165,359.3605,23854.0
2024-08-27 09:35:00,361.21,361.32,360.64,361.0,2842.0,358.9531,359.0624,358.3866,358.7444,2842.0
2024-08-27 09:40:00,361.15,361.99,360.69,361.92,6843.0,358.8935,359.7282,358.4363,359.6586,6843.0
2024-08-27 09:45:00,361.83,362.17,361.03,362.17,10678.0,359.5692,359.9071,358.7742,359.9071,10678.0
2024-08-27 09:50:00,362.02,362.48,361.35,361.71,6127.0,359.758,360.2151,359.0922,359.45,6127.0
2024-08-27 09:55:00,361.6,361.63,360.89,361.19,3531.0,359.3406,359.3705,358.6351,358.9332,3531.0
2024-08-27 10:00:00,361.18,361.75,360.95,361.75,3874.0,358.9233,359.4897,358.6947,359.4897,3874.0
2024-08-27 10:05:00,361.69,361.69,361.12,361.27,1717.0,359.4301,359.4301,358.8636,359.0127,1717.0
2024-08-27 10:10:00,361.28,361.48,361.07,361.11,3938.0,359.0226,359.2214,358.814,358.8537,3938.0
2024-08-27 10:15:00,361.11,361.4,360.74,361.4,3154.0,358.8537,359.1419,358.486,359.1419,3154.0
2024-08-27 10:20:00,361.56,361.86,361.51,361.7,4107.0,359.3009,359.599,359.2512,359.44,4107.0
2024-08-27 10:25:00,361.59,362.33,361.48,362.33,4129.0,359.3307,360.0661,359.2214,360.0661,4129.0
2024-08-27 10:30:00,362.24,362.44,362.03,362.03,2627.0,359.9766,360.1754,359.768,359.768,2627.0
2024-08-27 10:35:00,362.2,362.63,362.18,362.43,3196.0,359.9369,360.3642,359.917,360.1655,3196.0
2024-08-27 10:40:00,362.6,362.79,362.33,362.62,2448.0,360.3344,360.5232,360.0661,360.3543,2448.0
2024-08-27 10:45:00,362.84,362.91,362.46,362.7,2562.0,360.5729,360.6425,360.1953,360.4338,2562.0
2024-08-27 10:50:00,362.49,362.63,362.18,362.41,2166.0,360.2251,360.3642,359.917,360.1456,2166.0
2024-08-27 10:55:00,362.24,362.42,362.18,362.28,2950.0,359.9766,360.1555,359.917,360.0164,2950.0
2024-08-27 11:00:00,362.4,362.48,362.15,362.38,5155.0,360.1356,360.2151,359.8872,360.1158,5155.0
2024-08-27 11:05:00,362.32,362.43,362.04,362.23,2157.0,360.0561,360.1655,359.7779,359.9667,2157.0
2024-08-27 11:10:00,362.13,362.37,361.8,361.94,2198.0,359.8673,360.1058,359.5394,359.6785,2198.0
2024-08-27 11:15:00,362.08,362.08,361.35,361.36,3218.0,359.8176,359.8176,359.0922,359.1021,3218.0
2024-08-27 11:20:00,361.36,361.84,361.35,361.47,1640.0,359.1021,359.5791,359.0922,359.2115,1640.0
2024-08-27 11:25:00,361.53,361.53,361.25,361.35,1631.0,359.2711,359.2711,358.9928,359.0922,1631.0
2024-08-27 11:30:00,361.28,361.35,360.95,360.95,1853.0,359.0226,359.0922,358.6947,358.6947,1853.0
2024-08-27 11:35:00,361.19,361.24,361.08,361.14,1223.0,358.9332,358.9829,358.8239,358.8835,1223.0
2024-08-27 11:40:00,361.03,361.28,360.89,361.28,3190.0,358.7742,359.0226,358.6351,359.0226,3190.0
2024-08-27 11:45:00,361.42,361.48,361.17,361.38,2657.0,359.1618,359.2214,358.9133,359.122,2657.0
2024-08-27 11:50:00,361.38,361.4,361.23,361.23,1700.0,359.122,359.1419,358.973,358.973,1700.0
2024-08-27 11:55:00,361.35,361.63,361.28,361.49,4315.0,359.0922,359.3705,359.0226,359.2313,4315.0
2024-08-27 12:00:00,361.42,361.42,361.07,361.2,2393.0,359.1618,359.1618,358.814,358.9431,2393.0
2024-08-27 12:05:00,361.22,361.23,360.97,361.08,1567.0,358.963,358.973,358.7146,358.8239,1567.0
2024-08-27 12:10:00,361.09,361.52,361.01,361.49,2765.0,358.8338,359.2611,358.7543,359.2313,2765.0
2024-08-27 12:15:00,361.61,361.61,361.33,361.4,1550.0,359.3506,359.3506,359.0723,359.1419,1550.0
2024-08-27 12:20:00,361.4,361.44,361.08,361.24,1549.0,359.1419,359.1816,358.8239,358.9829,1549.0
2024-08-27 12:25:00,361.26,361.26,361.01,361.04,3779.0,359.0028,359.0028,358.7543,358.7841,3779.0
2024-08-27 12:30:00,361.02,361.23,360.83,361.19,2957.0,358.7643,358.973,358.5755,358.9332,2957.0
2024-08-27 12:35:00,361.17,361.2,360.72,360.72,4561.0,358.9133,358.9431,358.4661,358.4661,4561.0
2024-08-27 12:40:00,360.72,360.81,360.24,360.44,2605.0,358.4661,358.5556,357.9891,358.1879,2605.0
2024-08-27 12:45:00,360.46,360.99,360.39,360.89,5024.0,358.2078,358.7345,358.1382,358.6351,5024.0
2024-08-27 12:50:00,361.0,361.0,360.35,360.57,9365.0,358.7444,358.7444,358.0985,358.3171,9365.0
2024-08-27 12:55:00,360.67,360.81,360.63,360.73,2068.0,358.4165,358.5556,358.3767,358.4761,2068.0
2024-08-27 13:00:00,360.69,360.77,360.6,360.77,1300.0,358.4363,358.5158,358.3469,358.5158,1300.0
2024-08-27 13:05:00,360.79,361.05,360.67,360.67,2377.0,358.5357,358.7941,358.4165,358.4165,2377.0
2024-08-27 13:10:00,360.76,360.76,360.7,360.76,1185.0,358.5059,358.5059,358.4463,358.5059,1185.0
2024-08-27 13:15:00,360.85,360.86,360.62,360.69,3481.0,358.5953,358.6053,358.3668,358.4363,3481.0
2024-08-27 13:20:00,360.69,360.78,360.62,360.78,1159.0,358.4363,358.5258,358.3668,358.5258,1159.0
2024-08-27 13:25:00,360.87,360.98,360.64,360.78,4350.0,358.6152,358.7245,358.3866,358.5258,4350.0
2024-08-27 13:30:00,360.82,360.93,360.81,360.88,1517.0,358.5655,358.6748,358.5556,358.6251,1517.0
2024-08-27 13:35:00,360.83,360.9,360.44,360.58,4995.0,358.5755,358.645,358.1879,358.327,4995.0
2024-08-27 13:40:00,360.48,360.98,360.42,360.98,2999.0,358.2276,358.7245,358.168,358.7245,2999.0
2024-08-27 13:45:00,360.97,361.06,360.87,361.05,2326.0,358.7146,358.804,358.6152,358.7941,2326.0
2024-08-27 13:50:00,361.13,361.14,360.98,361.12,1639.0,358.8736,358.8835,358.7245,358.8636,1639.0
2024-08-27 13:55:00,361.02,361.02,360.58,360.62,2606.0,358.7643,358.7643,358.327,358.3668,2606.0
2024-08-27 14:00:00,360.65,360.65,360.44,360.56,3510.0,358.3966,358.3966,358.1879,358.3071,3510.0
2024-08-27 14:05:00,360.56,360.98,360.51,360.82,5491.0,358.3071,358.7245,358.2575,358.5655,5491.0
2024-08-27 14:10:00,360.8,360.95,360.8,360.94,1569.0,358.5456,358.6947,358.5456,358.6848,1569.0
2024-08-27 14:15:00,360.93,360.93,360.37,360.47,4021.0,358.6748,358.6748,358.1183,358.2177,4021.0
2024-08-27 14:20:00,360.5,360.66,360.4,360.4,2067.0,358.2475,358.4065,358.1481,358.1481,2067.0
2024-08-27 14:25:00,360.3,360.49,360.3,360.46,4043.0,358.0488,358.2376,358.0488,358.2078,4043.0
2024-08-27 14:30:00,360.45,360.47,360.29,360.29,1665.0,358.1978,358.2177,358.0388,358.0388,1665.0
2024-08-27 14:35:00,360.29,360.35,360.08,360.08,2051.0,358.0388,358.0985,357.8301,357.8301,2051.0
2024-08-27 14:40:00,360.19,360.69,360.08,360.67,7292.0,357.9395,358.4363,357.8301,358.4165,7292.0
2024-08-27 14:45:00,360.58,360.58,360.49,360.56,1152.0,358.327,358.327,358.2376,358.3071,1152.0
2024-08-27 14:50:00,360.44,360.5,360.27,360.27,6394.0,358.1879,358.2475,358.019,358.019,6394.0
2024-08-27 14:55:00,360.41,360.41,360.27,360.38,2203.0,358.1581,358.1581,358.019,358.1283,2203.0
2024-08-27 15:00:00,360.27,360.33,359.97,360.0,2799.0,358.019,358.0786,357.7208,357.7506,2799.0
2024-08-27 15:05:00,360.04,360.18,360.04,360.11,1951.0,357.7904,357.9295,357.7904,357.86,1951.0
2024-08-27 15:10:00,360.12,360.3,360.07,360.08,3794.0,357.8699,358.0488,357.8202,357.8301,3794.0
2024-08-27 15:15:00,359.94,360.32,359.94,360.29,3297.0,357.691,358.0686,357.691,358.0388,3297.0
2024-08-27 15:20:00,360.3,360.33,360.26,360.27,854.0,358.0488,358.0786,358.009,358.019,854.0
2024-08-27 15:25:00,360.32,360.47,360.27,360.47,3586.0,358.0686,358.2177,358.019,358.2177,3586.0
2024-08-27 15:30:00,360.37,360.38,360.12,360.17,4078.0,358.1183,358.1283,357.8699,357.9196,4078.0
2024-08-27 15:35:00,360.2,360.55,360.17,360.34,8674.0,357.9494,358.2972,357.9196,358.0885,8674.0
2024-08-27 15:40:00,360.41,360.63,360.41,360.63,7045.0,358.1581,358.3767,358.1581,358.3767,7045.0
2024-08-27 15:45:00,360.56,360.68,360.37,360.46,6425.0,358.3071,358.4264,358.1183,358.2078,6425.0
2024-08-27 15:50:00,360.47,360.53,359.86,359.86,27836.0,358.2177,358.2773,357.6115,357.6115,27836.0
2024-08-27 15:55:00,359.86,360.15,359.65,360.07,70272.0,357.6115,357.8997,357.4028,357.8202,70272.0
2024-08-28 09:30:00,360.79,362.32,360.29,360.37,29675.0,358.5357,360.0561,358.0388,358.1183,29675.0
2024-08-28 09:35:00,360.67,361.35,360.33,360.33,3807.0,358.4165,359.0922,358.0786,358.0786,3807.0
2024-08-28 09:40:00,361.09,361.17,359.79,361.02,6590.0,358.8338,358.9133,357.542,358.7643,6590.0
2024-08-28 09:45:00,361.02,362.03,361.02,361.86,3173.0,358.7643,359.768,358.7643,359.599,3173.0
2024-08-28 09:50:00,361.67,362.7,361.67,362.7,8266.0,359.4102,360.4338,359.4102,360.4338,8266.0
2024-08-28 09:55:00,362.6,362.81,361.92,361.96,10639.0,360.3344,360.5431,359.6586,359.6984,10639.0
2024-08-28 10:00:00,361.97,362.5,361.81,362.5,11660.0,359.7083,360.235,359.5493,360.235,11660.0
2024-08-28 10:05:00,362.5,362.93,362.36,362.6,3357.0,360.235,360.6623,360.0959,360.3344,3357.0
2024-08-28 10:10:00,362.55,362.74,362.45,362.45,1000.0,360.2847,360.4735,360.1853,360.1853,1000.0
2024-08-28 10:15:00,362.36,362.52,362.03,362.29,3635.0,360.0959,360.2549,359.768,360.0263,3635.0
2024-08-28 10:20:00,362.18,362.6,361.92,362.05,6393.0,359.917,360.3344,359.6586,359.7878,6393.0
2024-08-28 10:25:00,362.18,362.24,362.05,362.24,2433.0,359.917,359.9766,359.7878,359.9766,2433.0
2024-08-28 10:30:00,362.03,362.25,361.57,361.69,4811.0,359.768,359.9866,359.3108,359.4301,4811.0
2024-08-28 10:35:00,361.76,362.25,361.7,362.12,3232.0,359.4996,359.9866,359.44,359.8574,3232.0
2024-08-28 10:40:00,362.03,362.17,361.73,361.94,16651.0,359.768,359.9071,359.4698,359.6785,16651.0
2024-08-28 10:45:00,362.01,362.13,361.91,362.0,3791.0,359.7481,359.8673,359.6487,359.7381,3791.0
2024-08-28 10:50:00,362.11,362.29,361.97,362.18,4605.0,359.8475,360.0263,359.7083,359.917,4605.0
2024-08-28 10:55:00,362.13,362.41,362.13,362.41,3228.0,359.8673,360.1456,359.8673,360.1456,3228.0
2024-08-28 11:00:00,362.3,362.3,361.84,361.85,2613.0,360.0363,360.0363,359.5791,359.5891,2613.0
2024-08-28 11:05:00,361.98,362.12,361.95,362.12,2933.0,359.7183,359.8574,359.6885,359.8574,2933.0
2024-08-28 11:10:00,361.96,362.3,361.94,362.14,16293.0,359.6984,360.0363,359.6785,359.8773,16293.0
2024-08-28 11:15:00,362.1,362.1,361.84,362.0,13911.0,359.8375,359.8375,359.5791,359.7381,13911.0
2024-08-28 11:20:00,362.0,362.03,361.52,361.56,15387.0,359.7381,359.768,359.2611,359.3009,15387.0
2024-08-28 11:25:00,361.51,361.74,361.47,361.72,4140.0,359.2512,359.4798,359.2115,359.4599,4140.0
2024-08-28 11:30:00,361.73,362.06,361.27,362.0,15953.0,359.4698,359.7978,359.0127,359.7381,15953.0
2024-08-28 11:35:00,362.0,362.34,361.99,362.25,3893.0,359.7381,360.076,359.7282,359.9866,3893.0
2024-08-28 11:40:00,362.24,362.24,361.91,361.99,3048.0,359.9766,359.9766,359.6487,359.7282,3048.0
2024-08-28 11:45:00,362.0,362.0,361.53,361.66,2200.0,359.7381,359.7381,359.2711,359.4003,2200.0
2024-08-28 11:50:00,361.71,361.83,361.42,361.83,10081.0,359.45,359.5692,359.1618,359.5692,10081.0
2024-08-28 11:55:00,361.67,361.75,361.57,361.75,1900.0,359.4102,359.4897,359.3108,359.4897,1900.0
2024-08-28 12:00:00,361.69,361.76,361.36,361.37,3157.0,359.4301,359.4996,359.1021,359.1121,3157.0
2024-08-28 12:05:00,361.25,361.29,360.63,360.67,54351.0,358.9928,359.0326,358.3767,358.4165,54351.0
2024-08-28 12:10:00,360.72,361.03,360.69,361.01,5229.0,358.4661,358.7742,358.4363,358.7543,5229.0
2024-08-28 12:15:00,360.99,361.04,360.56,360.75,2242.0,358.7345,358.7841,358.3071,358.496,2242.0
2024-08-28 12:20:00,360.69,360.73,360.31,360.31,2445.0,358.4363,358.4761,358.0587,358.0587,2445.0
2024-08-28 12:25:00,360.45,360.45,360.32,360.34,1184.0,358.1978,358.1978,358.0686,358.0885,1184.0
2024-08-28 12:30:00,360.34,360.78,360.25,360.62,2805.0,358.0885,358.5258,357.9991,358.3668,2805.0
2024-08-28 12:35:00,360.61,360.95,360.58,360.94,3331.0,358.3568,358.6947,358.327,358.6848,3331.0
2024-08-28 12:40:00,361.02,361.15,360.86,361.15,2690.0,358.7643,358.8935,358.6053,358.8935,2690.0
2024-08-28 12:45:00,361.19,361.41,361.19,361.39,1675.0,358.9332,359.1518,358.9332,359.132,1675.0
2024-08-28 12:50:00,361.39,361.64,361.32,361.54,4350.0,359.132,359.3804,359.0624,359.281,4350.0
2024-08-28 12:55:00,361.66,361.77,361.66,361.67,1806.0,359.4003,359.5096,359.4003,359.4102,1806.0
2024-08-28 13:00:00,361.67,362.03,361.65,362.03,2209.0,359.4102,359.768,359.3903,359.768,2209.0
2024-08-28 13:05:00,361.89,361.93,361.83,361.84,1409.0,359.6288,359.6686,359.5692,359.5791,1409.0
2024-08-28 13:10:00,361.83,361.84,361.39,361.39,5528.0,359.5692,359.5791,359.132,359.132,5528.0
2024-08-28 13:15:00,361.45,361.45,361.3,361.38,1742.0,359.1916,359.1916,359.0425,359.122,1742.0
2024-08-28 13:20:00,361.38,361.38,360.97,361.03,3703.0,359.122,359.122,358.7146,358.7742,3703.0
2024-08-28 13:25:00,360.92,361.45,360.85,361.41,5620.0,358.6649,359.1916,358.5953,359.1518,5620.0
2024-08-28 13:30:00,361.34,361.6,361.3,361.45,3235.0,359.0823,359.3406,359.0425,359.1916,3235.0
2024-08-28 13:35:00,361.6,361.6,361.38,361.42,1142.0,359.3406,359.3406,359.122,359.1618,1142.0
2024-08-28 13:40:00,361.35,361.46,360.84,360.88,4820.0,359.0922,359.2015,358.5854,358.6251,4820.0
2024-08-28 13:45:00,360.9,360.9,360.28,360.43,7500.0,358.645,358.645,358.0289,358.178,7500.0
2024-08-28 13:50:00,360.46,360.8,360.46,360.75,8603.0,358.2078,358.5456,358.2078,358.496,8603.0
2024-08-28 13:55:00,360.73,360.73,360.32,360.46,2721.0,358.4761,358.4761,358.0686,358.2078,2721.0
2024-08-28 14:00:00,360.48,360.48,360.13,360.16,6980.0,358.2276,358.2276,357.8798,357.9096,6980.0
2024-08-28 14:05:00,360.21,360.91,360.2,360.74,6029.0,357.9593,358.655,357.9494,358.486,6029.0
2024-08-28 14:10:00,360.74,360.84,360.54,360.65,5187.0,358.486,358.5854,358.2873,358.3966,5187.0
2024-08-28 14:15:00,360.56,360.56,360.37,360.38,1045.0,358.3071,358.3071,358.1183,358.1283,1045.0
2024-08-28 14:20:00,360.38,360.64,360.34,360.48,3668.0,358.1283,358.3866,358.0885,358.2276,3668.0
2024-08-28 14:25:00,360.46,360.56,360.1,360.1,2186.0,358.2078,358.3071,357.85,357.85,2186.0
2024-08-28 14:30:00,360.11,360.11,359.71,359.72,1833.0,357.86,357.86,357.4625,357.4724,1833.0
2024-08-28 14:35:00,359.72,359.81,359.52,359.69,1778.0,357.4724,357.5618,357.2736,357.4426,1778.0
2024-08-28 14:40:00,359.68,359.99,359.68,359.76,4521.0,357.4326,357.7407,357.4326,357.5121,4521.0
2024-08-28 14:45:00,359.84,359.87,359.68,359.71,3392.0,357.5916,357.6215,357.4326,357.4625,3392.0
2024-08-28 14:50:00,359.77,360.71,359.77,360.71,6450.0,357.5221,358.4562,357.5221,358.4562,6450.0
2024-08-28 14:55:00,360.63,361.39,360.61,361.37,7519.0,358.3767,359.132,358.3568,359.1121,7519.0
2024-08-28 15:00:00,361.39,361.73,361.26,361.63,5758.0,359.132,359.4698,359.0028,359.3705,5758.0
2024-08-28 15:05:00,361.67,361.67,360.82,360.83,4020.0,359.4102,359.4102,358.5655,358.5755,4020.0
2024-08-28 15:10:00,360.83,360.88,360.61,360.75,9021.0,358.5755,358.6251,358.3568,358.496,9021.0
2024-08-28 15:15:00,360.75,361.44,360.75,361.44,18269.0,358.496,359.1816,358.496,359.1816,18269.0
2024-08-28 15:20:00,361.46,361.68,361.44,361.64,5885.0,359.2015,359.4201,359.1816,359.3804,5885.0
2024-08-28 15:25:00,361.75,362.22,361.75,362.14,4170.0,359.4897,359.9568,359.4897,359.8773,4170.0
2024-08-28 15:30:00,362.13,362.23,361.75,361.87,15334.0,359.8673,359.9667,359.4897,359.609,15334.0
2024-08-28 15:35:00,361.76,361.77,361.53,361.69,7292.0,359.4996,359.5096,359.2711,359.4301,7292.0
2024-08-28 15:40:00,361.58,361.6,361.3,361.48,8003.0,359.3208,359.3406,359.0425,359.2214,8003.0
2024-08-28 15:45:00,361.48,362.09,361.47,361.64,10638.0,359.2214,359.8276,359.2115,359.3804,10638.0
2024-08-28 15:50:00,361.75,362.03,361.36,361.75,19157.0,359.4897,359.768,359.1021,359.4897,19157.0
2024-08-28 15:55:00,361.66,361.92,361.5,361.58,36940.0,359.4003,359.6586,359.2413,359.3208,36940.0
2024-08-29 09:30:00,362.84,362.84,360.97,360.97,25074.0,360.5729,360.5729,358.7146,358.7146,25074.0
2024-08-29 09:35:00,362.21,362.21,360.05,360.05,2600.0,359.9468,359.9468,357.8003,357.8003,2600.0
2024-08-29 09:40:00,359.67,360.73,359.43,360.73,5760.0,357.4227,358.4761,357.1842,358.4761,5760.0
2024-08-29 09:45:00,360.94,361.0,360.19,360.19,6063.0,358.6848,358.7444,357.9395,357.9395,6063.0
2024-08-29 09:50:00,360.17,360.52,359.64,360.52,7113.0,357.9196,358.2674,357.3929,358.2674,7113.0
2024-08-29 09:55:00,360.77,361.0,359.97,360.08,4445.0,358.5158,358.7444,357.7208,357.8301,4445.0
2024-08-29 10:00:00,360.12,360.82,360.12,360.6,2324.0,357.8699,358.5655,357.8699,358.3469,2324.0
2024-08-29 10:05:00,360.56,360.72,360.26,360.49,4508.0,358.3071,358.4661,358.009,358.2376,4508.0
2024-08-29 10:10:00,360.75,360.76,360.38,360.69,2714.0,358.496,358.5059,358.1283,358.4363,2714.0
2024-08-29 10:15:00,360.61,361.0,360.22,361.0,6381.0,358.3568,358.7444,357.9693,358.7444,6381.0
2024-08-29 10:20:00,360.78,361.2,360.76,361.16,1873.0,358.5258,358.9431,358.5059,358.9034,1873.0
2024-08-29 10:25:00,361.39,362.25,361.39,361.78,4854.0,359.132,359.9866,359.132,359.5195,4854.0
2024-08-29 10:30:00,361.97,362.16,361.36,361.46,4042.0,359.7083,359.8971,359.1021,359.2015,4042.0
2024-08-29 10:35:00,361.59,361.74,361.47,361.74,804.0,359.3307,359.4798,359.2115,359.4798,804.0
2024-08-29 10:40:00,361.85,361.85,361.5,361.58,2495.0,359.5891,359.5891,359.2413,359.3208,2495.0
2024-08-29 10:45:00,361.6,361.86,361.33,361.43,1757.0,359.3406,359.599,359.0723,359.1717,1757.0
2024-08-29 10:50:00,361.51,361.51,361.25,361.33,1650.0,359.2512,359.2512,358.9928,359.0723,1650.0
2024-08-29 10:55:00,361.43,361.43,361.02,361.22,1677.0,359.1717,359.1717,358.7643,358.963,1677.0
2024-08-29 11:00:00,361.31,361.59,361.31,361.59,950.0,359.0525,359.3307,359.0525,359.3307,950.0
2024-08-29 11:05:00,361.5,361.59,361.44,361.59,673.0,359.2413,359.3307,359.1816,359.3307,673.0
2024-08-29 11:10:00,361.46,362.13,361.46,362.11,2228.0,359.2015,359.8673,359.2015,359.8475,2228.0
2024-08-29 11:15:00,362.14,362.38,361.99,362.0,1900.0,359.8773,360.1158,359.7282,359.7381,1900.0
2024-08-29 11:20:00,361.55,361.72,361.55,361.72,700.0,359.291,359.4599,359.291,359.4599,700.0
2024-08-29 11:25:00,361.72,362.03,361.58,361.83,1700.0,359.4599,359.768,359.3208,359.5692,1700.0
2024-08-29 11:30:00,362.09,362.18,361.89,362.18,3203.0,359.8276,359.917,359.6288,359.917,3203.0
2024-08-29 11:35:00,362.13,362.17,361.87,361.9,2521.0,359.8673,359.9071,359.609,359.6388,2521.0
2024-08-29 11:40:00,361.78,361.87,361.45,361.64,2561.0,359.5195,359.609,359.1916,359.3804,2561.0
2024-08-29 11:45:00,361.81,361.94,361.71,361.94,900.0,359.5493,359.6785,359.45,359.6785,900.0
2024-08-29 11:50:00,361.9,362.0,361.7,362.0,2419.0,359.6388,359.7381,359.44,359.7381,2419.0
2024-08-29 11:55:00,361.62,361.96,361.62,361.8,1748.0,359.3605,359.6984,359.3605,359.5394,1748.0
2024-08-29 12:00:00,361.74,362.09,361.74,361.87,3967.0,359.4798,359.8276,359.4798,359.609,3967.0
2024-08-29 12:05:00,361.97,362.34,361.87,362.34,2413.0,359.7083,360.076,359.609,360.076,2413.0
2024-08-29 12:10:00,362.26,362.5,362.13,362.38,3874.0,359.9965,360.235,359.8673,360.1158,3874.0
2024-08-29 12:15:00,362.29,362.38,362.12,362.12,1255.0,360.0263,360.1158,359.8574,359.8574,1255.0
2024-08-29 12:20:00,362.23,362.58,362.16,362.56,1409.0,359.9667,360.3145,359.8971,360.2946,1409.0
2024-08-29 12:25:00,362.49,362.71,362.33,362.58,2900.0,360.2251,360.4437,360.0661,360.3145,2900.0
2024-08-29 12:30:00,362.57,362.57,362.42,362.55,717.0,360.3046,360.3046,360.1555,360.2847,717.0
2024-08-29 12:35:00,362.47,362.65,362.47,362.63,1595.0,360.2052,360.3841,360.2052,360.3642,1595.0
2024-08-29 12:40:00,362.57,362.83,362.54,362.75,1805.0,360.3046,360.563,360.2748,360.4835,1805.0
2024-08-29 12:45:00,362.7,362.71,362.45,362.5,4778.0,360.4338,360.4437,360.1853,360.235,4778.0
2024-08-29 12:50:00,362.5,362.65,362.49,362.5,2627.0,360.235,360.3841,360.2251,360.235,2627.0
2024-08-29 12:55:00,362.55,362.81,362.54,362.81,1900.0,360.2847,360.5431,360.2748,360.5431,1900.0
2024-08-29 13:00:00,362.71,362.71,362.44,362.59,4018.0,360.4437,360.4437,360.1754,360.3245,4018.0
2024-08-29 13:05:00,362.61,362.61,362.28,362.28,4679.0,360.3443,360.3443,360.0164,360.0164,4679.0
2024-08-29 13:10:00,362.42,362.42,361.68,361.93,3441.0,360.1555,360.1555,359.4201,359.6686,3441.0
2024-08-29 13:15:00,361.84,362.34,361.63,362.34,2060.0,359.5791,360.076,359.3705,360.076,2060.0
2024-08-29 13:20:00,362.23,362.35,361.93,362.06,1568.0,359.9667,360.086,359.6686,359.7978,1568.0
2024-08-29 13:25:00,362.0,362.24,361.92,362.24,1335.0,359.7381,359.9766,359.6586,359.9766,1335.0
2024-08-29 13:30:00,362.13,362.36,362.11,362.36,1347.0,359.8673,360.0959,359.8475,360.0959,1347.0
2024-08-29 13:35:00,362.48,362.61,362.4,362.61,1123.0,360.2151,360.3443,360.1356,360.3443,1123.0
2024-08-29 13:40:00,362.58,362.72,362.48,362.72,1146.0,360.3145,360.4536,360.2151,360.4536,1146.0
2024-08-29 13:45:00,362.71,362.99,362.56,362.92,3999.0,360.4437,360.722,360.2946,360.6524,3999.0
2024-08-29 13:50:00,362.92,363.02,362.78,362.91,2783.0,360.6524,360.7518,360.5133,360.6425,2783.0
2024-08-29 13:55:00,362.92,363.15,362.9,362.9,1424.0,360.6524,360.881,360.6325,360.6325,1424.0
2024-08-29 14:00:00,362.9,362.9,362.45,362.82,3107.0,360.6325,360.6325,360.1853,360.553,3107.0
2024-08-29 14:05:00,362.43,362.78,362.43,362.43,411.0,360.1655,360.5133,360.1655,360.1655,411.0
2024-08-29 14:10:00,362.75,362.78,362.43,362.78,1728.0,360.4835,360.5133,360.1655,360.5133,1728.0
2024-08-29 14:15:00,362.61,362.81,362.6,362.81,403.0,360.3443,360.5431,360.3344,360.5431,403.0
2024-08-29 14:20:00,362.69,362.69,362.55,362.55,457.0,360.4238,360.4238,360.2847,360.2847,457.0
2024-08-29 14:25:00,362.51,362.69,361.95,362.03,5275.0,360.245,360.4238,359.6885,359.768,5275.0
2024-08-29 14:30:00,361.75,361.85,361.43,361.64,8558.0,359.4897,359.5891,359.1717,359.3804,8558.0
2024-08-29 14:35:00,361.79,361.79,360.85,360.87,1664.0,359.5295,359.5295,358.5953,358.6152,1664.0
2024-08-29 14:40:00,360.65,361.18,360.65,360.9,2885.0,358.3966,358.9233,358.3966,358.645,2885.0
2024-08-29 14:45:00,361.11,361.11,360.69,360.84,3302.0,358.8537,358.8537,358.4363,358.5854,3302.0
2024-08-29 14:50:00,360.76,360.85,360.16,360.63,2902.0,358.5059,358.5953,357.9096,358.3767,2902.0
2024-08-29 14:55:00,360.96,360.96,360.41,360.77,4122.0,358.7046,358.7046,358.1581,358.5158,4122.0
2024-08-29 15:00:00,360.76,360.76,360.37,360.45,1527.0,358.5059,358.5059,358.1183,358.1978,1527.0
2024-08-29 15:05:00,360.6,360.75,360.42,360.75,2410.0,358.3469,358.496,358.168,358.496,2410.0
2024-08-29 15:10:00,360.86,360.88,360.34,360.5,2915.0,358.6053,358.6251,358.0885,358.2475,2915.0
2024-08-29 15:15:00,360.48,361.52,360.48,361.24,4479.0,358.2276,359.2611,358.2276,358.9829,4479.0
2024-08-29 15:20:00,361.24,361.4,361.24,361.24,908.0,358.9829,359.1419,358.9829,358.9829,908.0
2024-08-29 15:25:00,361.34,362.09,361.06,361.26,22959.0,359.0823,359.8276,358.804,359.0028,22959.0
2024-08-29 15:30:00,361.34,362.18,361.28,361.74,18657.0,359.0823,359.917,359.0226,359.4798,18657.0
2024-08-29 15:35:00,361.74,361.92,361.59,361.66,17024.0,359.4798,359.6586,359.3307,359.4003,17024.0
2024-08-29 15:40:00,361.68,361.68,359.9,360.18,20756.0,359.4201,359.4201,357.6513,357.9295,20756.0
2024-08-29 15:45:00,360.38,360.51,359.74,359.97,15783.0,358.1283,358.2575,357.4923,357.7208,15783.0
2024-08-29 15:50:00,360.24,360.38,359.36,359.99,18009.0,357.9891,358.1283,357.1146,357.7407,18009.0
2024-08-29 15:55:00,360.17,360.73,359.66,360.64,52975.0,357.9196,358.4761,357.4128,358.3866,52975.0
2024-08-30 09:30:00,362.73,365.89,361.15,365.18,37704.0,360.4636,363.6038,358.8935,362.8983,37704.0
2024-08-30 09:35:00,365.39,366.5,365.15,365.96,15110.0,363.107,364.21,362.8685,363.6734,15110.0
2024-08-30 09:40:00,366.0,366.29,365.41,365.81,12450.0,363.7132,364.0013,363.1268,363.5243,12450.0
2024-08-30 09:45:00,365.81,365.83,364.58,365.04,20216.0,363.5243,363.5442,362.302,362.7591,20216.0
2024-08-30 09:50:00,364.7,365.65,364.35,365.49,5437.0,362.4213,363.3653,362.0735,363.2063,5437.0
2024-08-30 09:55:00,365.31,367.22,365.11,366.95,11390.0,363.0275,364.9255,362.8287,364.6572,11390.0
2024-08-30 10:00:00,367.31,367.52,366.73,366.73,24210.0,365.015,365.2237,364.4386,364.4386,24210.0
2024-08-30 10:05:00,366.96,367.38,366.54,367.0,13495.0,364.6672,365.0845,364.2498,364.7069,13495.0
2024-08-30 10:10:00,367.1,367.22,366.48,366.5,33259.0,364.8063,364.9255,364.1902,364.21,33259.0
2024-08-30 10:15:00,366.6,367.31,366.24,367.25,20135.0,364.3094,365.015,363.9517,364.9553,20135.0
2024-08-30 10:20:00,367.09,367.13,366.44,366.59,12061.0,364.7963,364.8361,364.1504,364.2995,12061.0
2024-08-30 10:25:00,366.5,366.7,366.36,366.53,3652.0,364.21,364.4088,364.0709,364.2398,3652.0
2024-08-30 10:30:00,366.71,366.71,366.37,366.39,3731.0,364.4187,364.4187,364.0808,364.1007,3731.0
2024-08-30 10:35:00,366.46,366.88,366.35,366.81,8219.0,364.1703,364.5877,364.061,364.5181,8219.0
2024-08-30 10:40:00,366.95,367.27,366.64,366.64,8361.0,364.6572,364.9752,364.3492,364.3492,8361.0
2024-08-30 10:45:00,366.73,367.21,366.72,367.09,1916.0,364.4386,364.9156,364.4287,364.7963,1916.0
2024-08-30 10:50:00,367.26,367.26,366.76,366.89,4382.0,364.9653,364.9653,364.4684,364.5976,4382.0
2024-08-30 10:55:00,366.87,367.01,366.67,366.88,2937.0,364.5777,364.7168,364.379,364.5877,2937.0
2024-08-30 11:00:00,366.63,366.89,366.44,366.89,2744.0,364.3392,364.5976,364.1504,364.5976,2744.0
2024-08-30 11:05:00,366.75,367.14,366.75,367.0,5287.0,364.4585,364.846,364.4585,364.7069,5287.0
2024-08-30 11:10:00,367.22,367.22,366.75,366.75,3185.0,364.9255,364.9255,364.4585,364.4585,3185.0
2024-08-30 11:15:00,366.87,366.87,366.4,366.43,6603.0,364.5777,364.5777,364.1107,364.1405,6603.0
2024-08-30 11:20:00,366.26,366.26,364.87,364.97,21729.0,363.9715,363.9715,362.5902,362.6896,21729.0
2024-08-30 11:25:00,364.93,365.0,364.17,364.79,18438.0,362.6498,362.7194,361.8946,362.5107,18438.0
2024-08-30 11:30:00,364.8,365.03,364.05,364.17,9669.0,362.5206,362.7492,361.7753,361.8946,9669.0
2024-08-30 11:35:00,364.05,364.51,363.64,364.36,14104.0,361.7753,362.2325,361.3679,362.0834,14104.0
2024-08-30 11:40:00,364.35,364.44,364.12,364.27,6867.0,362.0735,362.1629,361.8449,361.994,6867.0
2024-08-30 11:45:00,364.31,364.69,364.11,364.42,8338.0,362.0337,362.4113,361.835,362.143,8338.0
2024-08-30 11:50:00,364.37,364.67,364.11,364.46,14087.0,362.0933,362.3915,361.835,362.1828,14087.0
2024-08-30 11:55:00,364.55,364.68,364.37,364.37,9490.0,362.2722,362.4014,362.0933,362.0933,9490.0
2024-08-30 12:00:00,364.38,364.38,363.41,363.73,16251.0,362.1033,362.1033,361.1393,361.4573,16251.0
2024-08-30 12:05:00,363.73,364.84,363.72,364.52,9647.0,361.4573,362.5604,361.4474,362.2424,9647.0
2024-08-30 12:10:00,364.69,364.73,364.34,364.35,4937.0,362.4113,362.4511,362.0635,362.0735,4937.0
2024-08-30 12:15:00,364.5,364.52,364.23,364.38,2120.0,362.2225,362.2424,361.9542,362.1033,2120.0
2024-08-30 12:20:00,364.37,364.5,364.15,364.16,2721.0,362.0933,362.2225,361.8747,361.8846,2721.0
2024-08-30 12:25:00,364.12,364.26,363.6,363.71,1804.0,361.8449,361.984,361.3281,361.4375,1804.0
2024-08-30 12:30:00,363.86,363.86,362.84,362.84,11484.0,361.5865,361.5865,360.5729,360.5729,11484.0
2024-08-30 12:35:00,362.83,363.19,362.69,363.06,5201.0,360.563,360.9207,360.4238,360.7915,5201.0
2024-08-30 12:40:00,363.05,363.46,363.05,363.28,32666.0,360.7816,361.189,360.7816,361.0101,32666.0
2024-08-30 12:45:00,363.3,363.43,363.17,363.17,2748.0,361.03,361.1592,360.9008,360.9008,2748.0
2024-08-30 12:50:00,363.51,363.93,363.51,363.82,2112.0,361.2387,361.6561,361.2387,361.5468,2112.0
2024-08-30 12:55:00,363.77,363.95,363.24,363.76,23557.0,361.4971,361.676,360.9704,361.4871,23557.0
2024-08-30 13:00:00,363.95,364.19,363.92,364.1,2000.0,361.676,361.9145,361.6461,361.825,2000.0
2024-08-30 13:05:00,364.17,364.19,363.77,363.93,2370.0,361.8946,361.9145,361.4971,361.6561,2370.0
2024-08-30 13:10:00,364.0,364.34,364.0,364.31,2270.0,361.7256,362.0635,361.7256,362.0337,2270.0
2024-08-30 13:15:00,364.2,364.2,364.0,364.0,2504.0,361.9244,361.9244,361.7256,361.7256,2504.0
2024-08-30 13:20:00,364.08,364.08,363.52,363.52,2875.0,361.8051,361.8051,361.2486,361.2486,2875.0
2024-08-30 13:25:00,363.78,363.87,363.46,363.51,4791.0,361.507,361.5965,361.189,361.2387,4791.0
2024-08-30 13:30:00,363.62,363.91,363.62,363.74,2810.0,361.348,361.6362,361.348,361.4673,2810.0
2024-08-30 13:35:00,363.74,363.89,363.65,363.68,2050.0,361.4673,361.6163,361.3778,361.4076,2050.0
2024-08-30 13:40:00,363.68,364.55,363.58,364.51,4613.0,361.4076,362.2722,361.3083,362.2325,4613.0
2024-08-30 13:45:00,364.5,364.55,364.3,364.49,13489.0,362.2225,362.2722,362.0238,362.2126,13489.0
2024-08-30 13:50:00,364.5,365.02,364.42,365.02,3855.0,362.2225,362.7393,362.143,362.7393,3855.0
2024-08-30 13:55:00,365.02,365.02,364.64,364.64,3623.0,362.7393,362.7393,362.3616,362.3616,3623.0
2024-08-30 14:00:00,364.62,364.84,364.45,364.72,11704.0,362.3418,362.5604,362.1728,362.4411,11704.0
2024-08-30 14:05:00,364.81,365.14,364.69,364.93,18765.0,362.5306,362.8585,362.4113,362.6498,18765.0
2024-08-30 14:10:00,364.93,365.46,364.93,365.39,4872.0,362.6498,363.1765,362.6498,363.107,4872.0
2024-08-30 14:15:00,365.6,365.88,365.6,365.83,4237.0,363.3156,363.5939,363.3156,363.5442,4237.0
2024-08-30 14:20:00,365.77,366.39,365.77,366.39,5603.0,363.4846,364.1007,363.4846,364.1007,5603.0
2024-08-30 14:25:00,366.32,366.52,365.99,366.16,3951.0,364.0312,364.2299,363.7032,363.8722,3951.0
2024-08-30 14:30:00,366.24,366.48,366.18,366.48,1365.0,363.9517,364.1902,363.892,364.1902,1365.0
2024-08-30 14:35:00,366.41,366.83,366.35,366.78,4108.0,364.1206,364.538,364.061,364.4883,4108.0
2024-08-30 14:40:00,366.97,367.11,366.56,366.73,10065.0,364.6771,364.8162,364.2697,364.4386,10065.0
2024-08-30 14:45:00,366.85,366.91,366.64,366.91,2585.0,364.5578,364.6175,364.3492,364.6175,2585.0
2024-08-30 14:50:00,366.98,367.35,366.82,366.9,11600.0,364.687,365.0547,364.528,364.6075,11600.0
2024-08-30 14:55:00,366.84,367.19,366.81,366.97,2428.0,364.5479,364.8957,364.5181,364.6771,2428.0
2024-08-30 15:00:00,366.98,367.25,366.98,367.11,2562.0,364.687,364.9553,364.687,364.8162,2562.0
2024-08-30 15:05:00,367.03,367.4,367.02,367.17,3220.0,364.7367,365.1044,364.7268,364.8758,3220.0
2024-08-30 15:10:00,367.14,367.36,366.82,367.24,5344.0,364.846,365.0647,364.528,364.9454,5344.0
2024-08-30 15:15:00,367.18,367.31,367.1,367.12,5837.0,364.8858,365.015,364.8063,364.8262,5837.0
2024-08-30 15:20:00,367.19,367.89,367.18,367.68,12553.0,364.8957,365.5913,364.8858,365.3827,12553.0
2024-08-30 15:25:00,367.69,368.11,367.69,367.86,13371.0,365.3926,365.81,365.3926,365.5615,13371.0
2024-08-30 15:30:00,368.01,368.18,367.78,367.85,10685.0,365.7106,365.8795,365.482,365.5516,10685.0
2024-08-30 15:35:00,367.9,368.73,367.87,368.62,16074.0,365.6013,366.4261,365.5715,366.3168,16074.0
2024-08-30 15:40:00,368.63,368.65,368.32,368.39,8321.0,366.3267,366.3466,366.0187,366.0882,8321.0
2024-08-30 15:45:00,368.48,368.95,368.48,368.83,16775.0,366.1777,366.6447,366.1777,366.5255,16775.0
2024-08-30 15:50:00,368.82,369.42,368.29,369.41,31680.0,366.5155,367.1118,365.9888,367.1018,31680.0
2024-08-30 15:55:00,369.5,370.27,369.35,369.35,135168.0,367.1913,367.9565,367.0422,367.0422,135168.0
2024-09-03 09:30:00,368.36,371.19,367.63,369.41,37068.0,366.0584,368.8707,365.333,367.1018,37068.0
2024-09-03 09:35:00,369.89,370.5,368.5,369.03,18124.0,367.5788,368.185,366.1975,366.7242,18124.0
2024-09-03 09:40:00,369.4,369.93,368.93,369.04,8758.0,367.0919,367.6186,366.6248,366.7342,8758.0
2024-09-03 09:45:00,369.2,369.41,366.88,366.88,8673.0,366.8932,367.1018,364.5877,364.5877,8673.0
2024-09-03 09:50:00,367.18,367.65,366.52,367.65,5567.0,364.8858,365.3528,364.2299,365.3528,5567.0
2024-09-03 09:55:00,367.41,368.04,366.62,367.88,10696.0,365.1143,365.7404,364.3293,365.5814,10696.0
2024-09-03 10:00:00,367.83,368.12,363.66,364.07,12123.0,365.5317,365.8199,361.3878,361.7952,12123.0
2024-09-03 10:05:00,364.4,365.55,364.4,365.23,4781.0,362.1231,363.266,362.1231,362.948,4781.0
2024-09-03 10:10:00,365.26,366.28,365.26,365.88,8704.0,362.9778,363.9914,362.9778,363.5939,8704.0
2024-09-03 10:15:00,365.96,366.61,365.5,366.49,4872.0,363.6734,364.3193,363.2163,364.2001,4872.0
2024-09-03 10:20:00,366.85,366.85,365.77,366.0,9686.0,364.5578,364.5578,363.4846,363.7132,9686.0
2024-09-03 10:25:00,366.1,367.36,366.1,367.36,8125.0,363.8125,365.0647,363.8125,365.0647,8125.0
2024-09-03 10:30:00,367.36,367.6,366.61,367.46,6679.0,365.0647,365.3032,364.3193,365.164,6679.0
2024-09-03 10:35:00,367.33,367.55,366.94,367.33,6444.0,365.0348,365.2535,364.6473,365.0348,6444.0
2024-09-03 10:40:00,367.22,367.53,366.95,367.27,5341.0,364.9255,365.2336,364.6572,364.9752,5341.0
2024-09-03 10:45:00,367.17,367.3,366.59,367.03,5279.0,364.8758,365.005,364.2995,364.7367,5279.0
2024-09-03 10:50:00,367.16,367.5,366.7,367.06,4906.0,364.8659,365.2038,364.4088,364.7665,4906.0
2024-09-03 10:55:00,367.0,367.3,366.77,367.18,6764.0,364.7069,365.005,364.4783,364.8858,6764.0
2024-09-03 11:00:00,367.31,367.74,367.25,367.59,6121.0,365.015,365.4423,364.9553,365.2932,6121.0
2024-09-03 11:05:00,367.61,368.27,367.48,368.0,7001.0,365.3131,365.969,365.1839,365.7007,7001.0
2024-09-03 11:10:00,367.98,368.0,367.65,367.66,4034.0,365.6808,365.7007,365.3528,365.3628,4034.0
2024-09-03 11:15:00,367.78,368.0,367.62,367.65,4212.0,365.482,365.7007,365.323,365.3528,4212.0
2024-09-03 11:20:00,367.76,367.91,367.58,367.58,5070.0,365.4622,365.6112,365.2833,365.2833,5070.0
2024-09-03 11:25:00,367.7,368.01,367.51,367.61,5119.0,365.4025,365.7106,365.2137,365.3131,5119.0
2024-09-03 11:30:00,367.61,367.95,367.3,367.78,5719.0,365.3131,365.651,365.005,365.482,5719.0
2024-09-03 11:35:00,367.73,367.83,367.52,367.68,2176.0,365.4323,365.5317,365.2237,365.3827,2176.0
2024-09-03 11:40:00,367.59,367.8,367.32,367.8,5525.0,365.2932,365.5019,365.0249,365.5019,5525.0
2024-09-03 11:45:00,367.93,367.93,367.13,367.19,3000.0,365.6311,365.6311,364.8361,364.8957,3000.0
2024-09-03 11:50:00,367.18,367.56,366.94,367.32,7751.0,364.8858,365.2634,364.6473,365.0249,7751.0
2024-09-03 11:55:00,367.47,367.49,367.1,367.23,3706.0,365.174,365.1938,364.8063,364.9355,3706.0
2024-09-03 12:00:00,367.14,367.19,366.78,367.03,7086.0,364.846,364.8957,364.4883,364.7367,7086.0
2024-09-03 12:05:00,367.01,367.44,366.97,366.97,1921.0,364.7168,365.1442,364.6771,364.6771,1921.0
2024-09-03 12:10:00,367.0,367.15,366.67,367.15,6864.0,364.7069,364.856,364.379,364.856,6864.0
2024-09-03 12:15:00,367.05,367.41,367.04,367.16,4760.0,364.7566,365.1143,364.7467,364.8659,4760.0
2024-09-03 12:20:00,367.15,367.31,367.04,367.14,4396.0,364.856,365.015,364.7467,364.846,4396.0
2024-09-03 12:25:00,367.14,367.27,366.58,367.01,7730.0,364.846,364.9752,364.2895,364.7168,7730.0
2024-09-03 12:30:00,366.88,366.88,366.59,366.62,3781.0,364.5877,364.5877,364.2995,364.3293,3781.0
2024-09-03 12:35:00,366.62,366.66,366.34,366.5,4121.0,364.3293,364.369,364.051,364.21,4121.0
2024-09-03 12:40:00,366.56,366.56,366.03,366.03,2006.0,364.2697,364.2697,363.743,363.743,2006.0
2024-09-03 12:45:00,365.95,365.98,365.64,365.76,4131.0,363.6635,363.6933,363.3554,363.4747,4131.0
2024-09-03 12:50:00,365.89,365.98,365.62,365.62,5358.0,363.6038,363.6933,363.3355,363.3355,5358.0
2024-09-03 12:55:00,365.48,365.66,365.41,365.42,5721.0,363.1964,363.3753,363.1268,363.1368,5721.0
2024-09-03 13:00:00,365.28,365.47,365.19,365.47,3403.0,362.9976,363.1865,362.9082,363.1865,3403.0
2024-09-03 13:05:00,365.5,365.8,365.43,365.7,2800.0,363.2163,363.5144,363.1467,363.415,2800.0
2024-09-03 13:10:00,365.79,365.79,365.08,365.24,3688.0,363.5045,363.5045,362.7989,362.9579,3688.0
2024-09-03 13:15:00,365.24,365.7,365.24,365.7,5664.0,362.9579,363.415,362.9579,363.415,5664.0
2024-09-03 13:20:00,365.72,366.29,365.71,366.27,4357.0,363.4349,364.0013,363.425,363.9815,4357.0
2024-09-03 13:25:00,366.41,366.55,366.34,366.51,1777.0,364.1206,364.2597,364.051,364.22,1777.0
2024-09-03 13:30:00,366.26,366.35,365.88,365.94,5588.0,363.9715,364.061,363.5939,363.6535,5588.0
2024-09-03 13:35:00,365.95,366.31,365.94,366.26,3350.0,363.6635,364.0212,363.6535,363.9715,3350.0
2024-09-03 13:40:00,366.25,366.25,365.69,365.69,1862.0,363.9616,363.9616,363.4051,363.4051,1862.0
2024-09-03 13:45:00,365.91,366.18,365.85,366.18,6566.0,363.6237,363.892,363.5641,363.892,6566.0
2024-09-03 13:50:00,366.1,366.38,366.02,366.17,5266.0,363.8125,364.0908,363.733,363.8821,5266.0
2024-09-03 13:55:00,366.15,366.19,365.73,365.73,3280.0,363.8622,363.902,363.4448,363.4448,3280.0
2024-09-03 14:00:00,365.73,365.73,364.84,365.15,7333.0,363.4448,363.4448,362.5604,362.8685,7333.0
2024-09-03 14:05:00,365.15,365.33,364.69,364.85,5474.0,362.8685,363.0473,362.4113,362.5703,5474.0
2024-09-03 14:10:00,364.72,365.07,364.72,364.91,6996.0,362.4411,362.789,362.4411,362.63,6996.0
2024-09-03 14:15:00,364.93,365.11,364.61,364.61,6969.0,362.6498,362.8287,362.3318,362.3318,6969.0
2024-09-03 14:20:00,364.74,365.23,364.7,364.97,8402.0,362.461,362.948,362.4213,362.6896,8402.0
2024-09-03 14:25:00,364.9,365.08,364.75,364.82,4407.0,362.62,362.7989,362.471,362.5405,4407.0
2024-09-03 14:30:00,364.79,365.11,364.61,365.01,6052.0,362.5107,362.8287,362.3318,362.7293,6052.0
2024-09-03 14:35:00,365.12,365.12,364.7,364.85,7167.0,362.8386,362.8386,362.4213,362.5703,7167.0
2024-09-03 14:40:00,364.94,364.95,364.39,364.43,6222.0,362.6598,362.6697,362.1132,362.153,6222.0
2024-09-03 14:45:00,364.47,364.5,363.79,363.94,5123.0,362.1927,362.2225,361.517,361.666,5123.0
2024-09-03 14:50:00,364.06,364.45,364.0,364.26,8156.0,361.7853,362.1728,361.7256,361.984,8156.0
2024-09-03 14:55:00,364.43,364.68,364.24,364.43,6058.0,362.153,362.4014,361.9641,362.153,6058.0
2024-09-03 15:00:00,364.26,364.45,364.04,364.38,5422.0,361.984,362.1728,361.7654,362.1033,5422.0
2024-09-03 15:05:00,364.51,364.69,364.3,364.62,3866.0,362.2325,362.4113,362.0238,362.3418,3866.0
2024-09-03 15:10:00,364.31,365.01,364.31,364.74,25533.0,362.0337,362.7293,362.0337,362.461,25533.0
2024-09-03 15:15:00,364.6,364.72,364.26,364.26,3201.0,362.3219,362.4411,361.984,361.984,3201.0
2024-09-03 15:20:00,364.38,364.56,364.23,364.29,4286.0,362.1033,362.2821,361.9542,362.0138,4286.0
2024-09-03 15:25:00,364.24,364.31,364.05,364.19,6977.0,361.9641,362.0337,361.7753,361.9145,6977.0
2024-09-03 15:30:00,364.22,364.31,363.96,364.09,6270.0,361.9443,362.0337,361.6859,361.8151,6270.0
2024-09-03 15:35:00,363.99,363.99,362.78,362.9,12573.0,361.7157,361.7157,360.5133,360.6325,12573.0
2024-09-03 15:40:00,362.79,363.42,362.67,363.41,13420.0,360.5232,361.1493,360.404,361.1393,13420.0
2024-09-03 15:45:00,363.32,363.65,362.47,363.65,12039.0,361.0499,361.3778,360.2052,361.3778,12039.0
2024-09-03 15:50:00,363.49,363.62,362.42,363.06,33976.0,361.2188,361.348,360.1555,360.7915,33976.0
2024-09-03 15:55:00,363.22,363.89,362.9,363.64,97822.0,360.9505,361.6163,360.6325,361.3679,97822.0
2024-09-04 09:30:00,363.55,364.56,362.52,363.88,13505.0,361.2785,362.2821,360.2549,361.6064,13505.0
2024-09-04 09:35:00,362.96,364.2,362.76,363.89,4769.0,360.6921,361.9244,360.4934,361.6163,4769.0
2024-09-04 09:40:00,363.92,364.22,362.34,362.34,5886.0,361.6461,361.9443,360.076,360.076,5886.0
2024-09-04 09:45:00,362.41,363.49,362.01,363.49,13670.0,360.1456,361.2188,359.7481,361.2188,13670.0
2024-09-04 09:50:00,363.28,364.01,363.24,363.98,5252.0,361.0101,361.7356,360.9704,361.7058,5252.0
2024-09-04 09:55:00,363.59,364.9,363.58,364.69,6908.0,361.3182,362.62,361.3083,362.4113,6908.0
2024-09-04 10:00:00,364.57,364.6,363.64,364.13,5100.0,362.2921,362.3219,361.3679,361.8548,5100.0
2024-09-04 10:05:00,364.46,364.79,363.98,364.66,4130.0,362.1828,362.5107,361.7058,362.3815,4130.0
2024-09-04 10:10:00,364.65,364.65,364.27,364.5,3425.0,362.3716,362.3716,361.994,362.2225,3425.0
2024-09-04 10:15:00,364.53,364.94,364.21,364.48,4265.0,362.2523,362.6598,361.9343,362.2026,4265.0
2024-09-04 10:20:00,364.68,365.14,364.41,364.88,9557.0,362.4014,362.8585,362.1331,362.6001,9557.0
2024-09-04 10:25:00,364.95,365.28,364.79,365.28,7896.0,362.6697,362.9976,362.5107,362.9976,7896.0
2024-09-04 10:30:00,365.38,365.64,364.54,364.7,18556.0,363.097,363.3554,362.2623,362.4213,18556.0
2024-09-04 10:35:00,364.7,365.18,364.58,365.03,22143.0,362.4213,362.8983,362.302,362.7492,22143.0
2024-09-04 10:40:00,364.84,364.96,364.1,364.35,14357.0,362.5604,362.6796,361.825,362.0735,14357.0
2024-09-04 10:45:00,364.59,364.59,363.79,364.11,10622.0,362.312,362.312,361.517,361.835,10622.0
2024-09-04 10:50:00,364.32,364.32,364.13,364.24,2090.0,362.0436,362.0436,361.8548,361.9641,2090.0
2024-09-04 10:55:00,364.44,364.56,364.23,364.23,2423.0,362.1629,362.2821,361.9542,361.9542,2423.0
2024-09-04 11:00:00,364.26,364.52,364.2,364.26,5594.0,361.984,362.2424,361.9244,361.984,5594.0
2024-09-04 11:05:00,364.24,364.31,364.04,364.08,3397.0,361.9641,362.0337,361.7654,361.8051,3397.0
2024-09-04 11:10:00,363.91,364.06,363.56,363.56,1625.0,361.6362,361.7853,361.2884,361.2884,1625.0
2024-09-04 11:15:00,363.53,364.3,363.51,364.1,1147.0,361.2586,362.0238,361.2387,361.825,1147.0
2024-09-04 11:20:00,364.01,364.1,363.46,363.56,5301.0,361.7356,361.825,361.189,361.2884,5301.0
2024-09-04 11:25:00,363.52,363.58,363.08,363.08,1922.0,361.2486,361.3083,360.8114,360.8114,1922.0
2024-09-04 11:30:00,363.09,363.09,362.68,363.07,2498.0,360.8213,360.8213,360.4139,360.8015,2498.0
2024-09-04 11:35:00,363.02,363.35,363.02,363.19,3790.0,360.7518,361.0797,360.7518,360.9207,3790.0
2024-09-04 11:40:00,363.16,363.6,363.02,363.6,3283.0,360.8909,361.3281,360.7518,361.3281,3283.0
2024-09-04 11:45:00,363.67,363.83,363.49,363.57,7871.0,361.3977,361.5567,361.2188,361.2983,7871.0
2024-09-04 11:50:00,363.57,363.83,363.5,363.58,4272.0,361.2983,361.5567,361.2288,361.3083,4272.0
2024-09-04 11:55:00,363.58,363.58,363.04,363.18,4570.0,361.3083,361.3083,360.7716,360.9108,4570.0
2024-09-04 12:00:00,363.15,363.2,362.78,362.78,2002.0,360.881,360.9306,360.5133,360.5133,2002.0
2024-09-04 12:05:00,362.79,363.41,362.79,363.21,12198.0,360.5232,361.1393,360.5232,360.9406,12198.0
2024-09-04 12:10:00,363.3,363.32,362.8,362.9,5638.0,361.03,361.0499,360.5331,360.6325,5638.0
2024-09-04 12:15:00,362.98,363.33,362.91,363.25,4514.0,360.712,361.0598,360.6425,360.9803,4514.0
2024-09-04 12:20:00,363.32,363.58,363.32,363.56,4378.0,361.0499,361.3083,361.0499,361.2884,4378.0
2024-09-04 12:25:00,363.69,363.94,363.56,363.56,4413.0,361.4176,361.666,361.2884,361.2884,4413.0
2024-09-04 12:30:00,363.69,364.45,363.69,364.38,3672.0,361.4176,362.1728,361.4176,362.1033,3672.0
2024-09-04 12:35:00,364.38,364.55,364.22,364.29,5959.0,362.1033,362.2722,361.9443,362.0138,5959.0
2024-09-04 12:40:00,364.32,364.33,363.86,363.86,2645.0,362.0436,362.0536,361.5865,361.5865,2645.0
2024-09-04 12:45:00,363.93,364.22,363.89,364.07,1305.0,361.6561,361.9443,361.6163,361.7952,1305.0
2024-09-04 12:50:00,364.08,364.46,363.85,364.46,5024.0,361.8051,362.1828,361.5766,362.1828,5024.0
2024-09-04 12:55:00,364.4,364.46,364.19,364.19,3379.0,362.1231,362.1828,361.9145,361.9145,3379.0
2024-09-04 13:00:00,364.24,364.32,363.85,363.89,2300.0,361.9641,362.0436,361.5766,361.6163,2300.0
2024-09-04 13:05:00,364.03,364.15,363.9,364.15,1300.0,361.7555,361.8747,361.6263,361.8747,1300.0
2024-09-04 13:10:00,364.11,364.32,364.1,364.12,5426.0,361.835,362.0436,361.825,361.8449,5426.0
2024-09-04 13:15:00,364.13,364.19,364.03,364.16,1712.0,361.8548,361.9145,361.7555,361.8846,1712.0
2024-09-04 13:20:00,364.17,364.38,364.12,364.12,3480.0,361.8946,362.1033,361.8449,361.8449,3480.0
2024-09-04 13:25:00,364.05,364.05,363.85,363.96,3378.0,361.7753,361.7753,361.5766,361.6859,3378.0
2024-09-04 13:30:00,363.92,363.92,363.54,363.7,3036.0,361.6461,361.6461,361.2685,361.4275,3036.0
2024-09-04 13:35:00,363.71,363.9,363.54,363.82,5430.0,361.4375,361.6263,361.2685,361.5468,5430.0
2024-09-04 13:40:00,363.89,363.95,363.61,363.63,2721.0,361.6163,361.676,361.3381,361.358,2721.0
2024-09-04 13:45:00,363.55,363.9,363.55,363.58,2402.0,361.2785,361.6263,361.2785,361.3083,2402.0
2024-09-04 13:50:00,363.46,363.46,363.16,363.37,2342.0,361.189,361.189,360.8909,361.0996,2342.0
2024-09-04 13:55:00,363.38,363.53,363.25,363.37,5071.0,361.1095,361.2586,360.9803,361.0996,5071.0
2024-09-04 14:00:00,363.18,363.25,363.1,363.11,1593.0,360.9108,360.9803,360.8313,360.8412,1593.0
2024-09-04 14:05:00,362.98,363.33,362.92,363.19,2796.0,360.712,361.0598,360.6524,360.9207,2796.0
2024-09-04 14:10:00,363.35,363.51,363.24,363.47,2201.0,361.0797,361.2387,360.9704,361.199,2201.0
2024-09-04 14:15:00,363.53,363.53,363.05,363.05,3313.0,361.2586,361.2586,360.7816,360.7816,3313.0
2024-09-04 14:20:00,362.96,363.11,362.96,363.06,2700.0,360.6921,360.8412,360.6921,360.7915,2700.0
2024-09-04 14:25:00,363.02,363.26,363.01,363.08,6408.0,360.7518,360.9903,360.7418,360.8114,6408.0
2024-09-04 14:30:00,363.09,363.26,363.08,363.14,3600.0,360.8213,360.9903,360.8114,360.871,3600.0
2024-09-04 14:35:00,363.02,363.09,362.48,362.56,2353.0,360.7518,360.8213,360.2151,360.2946,2353.0
2024-09-04 14:40:00,362.7,363.09,362.6,362.63,3668.0,360.4338,360.8213,360.3344,360.3642,3668.0
2024-09-04 14:45:00,362.5,363.09,362.5,363.02,2794.0,360.235,360.8213,360.235,360.7518,2794.0
2024-09-04 14:50:00,362.95,363.02,362.61,362.88,2013.0,360.6822,360.7518,360.3443,360.6126,2013.0
2024-09-04 14:55:00,362.88,363.01,362.48,362.48,1400.0,360.6126,360.7418,360.2151,360.2151,1400.0
2024-09-04 15:00:00,362.41,362.41,362.19,362.21,1000.0,360.1456,360.1456,359.927,359.9468,1000.0
2024-09-04 15:05:00,362.21,362.21,361.46,361.47,3616.0,359.9468,359.9468,359.2015,359.2115,3616.0
2024-09-04 15:10:00,361.6,362.19,361.6,361.95,13751.0,359.3406,359.927,359.3406,359.6885,13751.0
2024-09-04 15:15:00,362.02,362.05,361.76,362.05,3438.0,359.758,359.7878,359.4996,359.7878,3438.0
2024-09-04 15:20:00,362.14,362.29,362.04,362.04,8729.0,359.8773,360.0263,359.7779,359.7779,8729.0
2024-09-04 15:25:00,362.24,362.42,362.06,362.21,5003.0,359.9766,360.1555,359.7978,359.9468,5003.0
2024-09-04 15:30:00,362.26,362.4,362.08,362.31,8008.0,359.9965,360.1356,359.8176,360.0462,8008.0
2024-09-04 15:35:00,362.33,362.69,362.14,362.68,8894.0,360.0661,360.4238,359.8773,360.4139,8894.0
2024-09-04 15:40:00,362.66,362.94,362.36,362.94,9760.0,360.394,360.6723,360.0959,360.6723,9760.0
2024-09-04 15:45:00,362.88,363.03,362.67,363.01,9244.0,360.6126,360.7617,360.404,360.7418,9244.0
2024-09-04 15:50:00,363.11,363.32,362.63,363.05,18316.0,360.8412,361.0499,360.3642,360.7816,18316.0
2024-09-04 15:55:00,363.03,363.36,362.42,362.53,76042.0,360.7617,361.0896,360.1555,360.2648,76042.0
2024-09-05 09:30:00,363.12,363.44,361.66,361.66,14016.0,360.8511,361.1691,359.4003,359.4003,14016.0
2024-09-05 09:35:00,361.49,361.94,361.06,361.59,6078.0,359.2313,359.6785,358.804,359.3307,6078.0
2024-09-05 09:40:00,361.59,363.06,361.49,362.5,5068.0,359.3307,360.7915,359.2313,360.235,5068.0
2024-09-05 09:45:00,362.92,362.92,361.81,362.24,6110.0,360.6524,360.6524,359.5493,359.9766,6110.0
2024-09-05 09:50:00,362.11,362.45,362.06,362.34,2407.0,359.8475,360.1853,359.7978,360.076,2407.0
2024-09-05 09:55:00,362.46,362.6,361.64,361.64,5433.0,360.1953,360.3344,359.3804,359.3804,5433.0
2024-09-05 10:00:00,362.48,363.43,362.48,362.85,3534.0,360.2151,361.1592,360.2151,360.5828,3534.0
2024-09-05 10:05:00,362.53,363.18,362.53,363.09,5141.0,360.2648,360.9108,360.2648,360.8213,5141.0
2024-09-05 10:10:00,363.16,363.18,361.95,361.95,3788.0,360.8909,360.9108,359.6885,359.6885,3788.0
2024-09-05 10:15:00,361.86,362.69,361.82,362.61,2842.0,359.599,360.4238,359.5593,360.3443,2842.0
2024-09-05 10:20:00,362.58,362.58,362.06,362.19,8564.0,360.3145,360.3145,359.7978,359.927,8564.0
2024-09-05 10:25:00,362.27,362.33,361.7,361.7,8951.0,360.0065,360.0661,359.44,359.44,8951.0
2024-09-05 10:30:00,361.84,362.06,361.52,361.63,4092.0,359.5791,359.7978,359.2611,359.3705,4092.0
2024-09-05 10:35:00,361.56,361.56,360.81,360.81,4344.0,359.3009,359.3009,358.5556,358.5556,4344.0
2024-09-05 10:40:00,360.62,360.74,360.32,360.36,8518.0,358.3668,358.486,358.0686,358.1084,8518.0
2024-09-05 10:45:00,360.21,360.27,359.32,359.75,7290.0,357.9593,358.019,357.0749,357.5022,7290.0
2024-09-05 10:50:00,359.75,360.07,359.66,360.07,3417.0,357.5022,357.8202,357.4128,357.8202,3417.0
2024-09-05 10:55:00,360.12,360.4,359.87,359.87,2702.0,357.8699,358.1481,357.6215,357.6215,2702.0
2024-09-05 11:00:00,359.91,359.91,359.02,359.65,6534.0,357.6612,357.6612,356.7768,357.4028,6534.0
2024-09-05 11:05:00,359.44,359.83,359.44,359.61,2133.0,357.1941,357.5817,357.1941,357.3631,2133.0
2024-09-05 11:10:00,359.37,359.38,358.84,358.85,2545.0,357.1246,357.1345,356.5979,356.6078,2545.0
2024-09-05 11:15:00,358.55,358.73,358.39,358.63,3495.0,356.3097,356.4886,356.1507,356.3892,3495.0
2024-09-05 11:20:00,358.65,358.74,358.22,358.22,2880.0,356.4091,356.4985,355.9818,355.9818,2880.0
2024-09-05 11:25:00,358.43,358.44,358.01,358.35,3472.0,356.1904,356.2004,355.7731,356.1109,3472.0
2024-09-05 11:30:00,358.56,358.7,358.38,358.54,3731.0,356.3196,356.4588,356.1408,356.2998,3731.0
2024-09-05 11:35:00,358.39,359.06,358.38,358.64,5624.0,356.1507,356.8165,356.1408,356.3991,5624.0
2024-09-05 11:40:00,358.74,359.05,358.72,358.83,2810.0,356.4985,356.8066,356.4786,356.588,2810.0
2024-09-05 11:45:00,358.84,359.4,358.83,359.4,2926.0,356.5979,357.1544,356.588,357.1544,2926.0
2024-09-05 11:50:00,359.28,359.29,358.94,358.94,2820.0,357.0351,357.0451,356.6973,356.6973,2820.0
2024-09-05 11:55:00,359.0,359.32,358.86,358.9,4178.0,356.7569,357.0749,356.6178,356.6575,4178.0
2024-09-05 12:00:00,358.95,359.4,358.95,359.34,2600.0,356.7072,357.1544,356.7072,357.0948,2600.0
2024-09-05 12:05:00,359.22,359.38,359.18,359.27,4051.0,356.9755,357.1345,356.9358,357.0252,4051.0
2024-09-05 12:10:00,359.28,359.28,358.85,358.85,3542.0,357.0351,357.0351,356.6078,356.6078,3542.0
2024-09-05 12:15:00,358.71,358.76,358.34,358.43,2373.0,356.4687,356.5184,356.101,356.1904,2373.0
2024-09-05 12:20:00,358.43,358.83,358.43,358.62,5009.0,356.1904,356.588,356.1904,356.3793,5009.0
2024-09-05 12:25:00,358.62,358.81,358.62,358.77,3225.0,356.3793,356.5681,356.3793,356.5283,3225.0
2024-09-05 12:30:00,358.83,358.87,358.56,358.85,5379.0,356.588,356.6277,356.3196,356.6078,5379.0
2024-09-05 12:35:00,358.99,358.99,358.62,358.62,2378.0,356.747,356.747,356.3793,356.3793,2378.0
2024-09-05 12:40:00,358.65,359.02,358.65,358.88,3100.0,356.4091,356.7768,356.4091,356.6376,3100.0
2024-09-05 12:45:00,358.8,359.05,358.73,358.92,4185.0,356.5581,356.8066,356.4886,356.6774,4185.0
2024-09-05 12:50:00,359.0,359.5,358.93,359.42,8985.0,356.7569,357.2538,356.6873,357.1743,8985.0
2024-09-05 12:55:00,359.53,360.22,359.52,359.74,4073.0,357.2836,357.9693,357.2736,357.4923,4073.0
2024-09-05 13:00:00,359.86,360.03,359.59,359.59,1717.0,357.6115,357.7805,357.3432,357.3432,1717.0
2024-09-05 13:05:00,359.68,359.87,359.48,359.87,1981.0,357.4326,357.6215,357.2339,357.6215,1981.0
2024-09-05 13:10:00,359.8,360.06,359.8,359.95,1059.0,357.5519,357.8103,357.5519,357.701,1059.0
2024-09-05 13:15:00,359.92,359.92,359.45,359.75,2811.0,357.6711,357.6711,357.2041,357.5022,2811.0
2024-09-05 13:20:00,359.74,359.92,359.59,359.82,1854.0,357.4923,357.6711,357.3432,357.5718,1854.0
2024-09-05 13:25:00,359.94,360.04,359.61,359.61,1300.0,357.691,357.7904,357.3631,357.3631,1300.0
2024-09-05 13:30:00,359.6,359.93,359.59,359.93,1721.0,357.3531,357.6811,357.3432,357.6811,1721.0
2024-09-05 13:35:00,360.08,360.74,360.08,360.48,1947.0,357.8301,358.486,357.8301,358.2276,1947.0
2024-09-05 13:40:00,360.54,360.98,360.54,360.98,1779.0,358.2873,358.7245,358.2873,358.7245,1779.0
2024-09-05 13:45:00,360.99,361.47,360.99,361.25,2141.0,358.7345,359.2115,358.7345,358.9928,2141.0
2024-09-05 13:50:00,361.27,361.27,361.02,361.14,2146.0,359.0127,359.0127,358.7643,358.8835,2146.0
2024-09-05 13:55:00,361.05,361.43,361.04,361.33,4217.0,358.7941,359.1717,358.7841,359.0723,4217.0
2024-09-05 14:00:00,361.36,361.36,361.35,361.36,300.0,359.1021,359.1021,359.0922,359.1021,300.0
2024-09-05 14:05:00,361.47,361.57,361.41,361.42,2300.0,359.2115,359.3108,359.1518,359.1618,2300.0
2024-09-05 14:10:00,361.43,361.65,361.34,361.35,3124.0,359.1717,359.3903,359.0823,359.0922,3124.0
2024-09-05 14:15:00,361.34,361.63,361.26,361.63,1585.0,359.0823,359.3705,359.0028,359.3705,1585.0
2024-09-05 14:20:00,361.53,361.62,361.29,361.39,2776.0,359.2711,359.3605,359.0326,359.132,2776.0
2024-09-05 14:25:00,361.23,361.24,361.0,361.05,3151.0,358.973,358.9829,358.7444,358.7941,3151.0
2024-09-05 14:30:00,360.96,361.33,360.89,361.25,3250.0,358.7046,359.0723,358.6351,358.9928,3250.0
2024-09-05 14:35:00,361.19,361.3,361.03,361.25,1910.0,358.9332,359.0425,358.7742,358.9928,1910.0
2024-09-05 14:40:00,361.17,361.19,360.8,360.92,6099.0,358.9133,358.9332,358.5456,358.6649,6099.0
2024-09-05 14:45:00,360.88,361.07,360.83,361.07,4757.0,358.6251,358.814,358.5755,358.814,4757.0
2024-09-05 14:50:00,361.24,361.34,361.03,361.13,3535.0,358.9829,359.0823,358.7742,358.8736,3535.0
2024-09-05 14:55:00,361.29,361.29,361.16,361.16,2780.0,359.0326,359.0326,358.9034,358.9034,2780.0
2024-09-05 15:00:00,361.06,361.07,360.71,360.84,3412.0,358.804,358.814,358.4562,358.5854,3412.0
2024-09-05 15:05:00,360.83,360.83,360.51,360.56,3555.0,358.5755,358.5755,358.2575,358.3071,3555.0
2024-09-05 15:10:00,360.5,360.7,360.05,360.18,19318.0,358.2475,358.4463,357.8003,357.9295,19318.0
2024-09-05 15:15:00,360.04,360.04,359.49,359.66,4006.0,357.7904,357.7904,357.2438,357.4128,4006.0
2024-09-05 15:20:00,359.53,359.84,359.51,359.79,1637.0,357.2836,357.5916,357.2637,357.542,1637.0
2024-09-05 15:25:00,359.8,360.31,359.79,360.31,6291.0,357.5519,358.0587,357.542,358.0587,6291.0
2024-09-05 15:30:00,360.27,361.19,360.26,361.13,4063.0,358.019,358.9332,358.009,358.8736,4063.0
2024-09-05 15:35:00,361.06,361.06,360.34,360.35,4264.0,358.804,358.804,358.0885,358.0985,4264.0
2024-09-05 15:40:00,360.3,360.43,360.14,360.23,5133.0,358.0488,358.178,357.8898,357.9792,5133.0
2024-09-05 15:45:00,360.19,360.56,360.12,360.56,7024.0,357.9395,358.3071,357.8699,358.3071,7024.0
2024-09-05 15:50:00,360.48,360.48,359.67,359.98,10206.0,358.2276,358.2276,357.4227,357.7308,10206.0
2024-09-05 15:55:00,360.09,360.19,359.31,359.84,30367.0,357.8401,357.9395,357.065,357.5916,30367.0
2024-09-06 09:30:00,360.56,362.97,357.91,362.97,12892.0,358.3071,360.7021,355.6737,360.7021,12892.0
2024-09-06 09:35:00,362.55,363.57,362.09,363.0,5009.0,360.2847,361.2983,359.8276,360.7319,5009.0
2024-09-06 09:40:00,362.73,363.95,362.21,363.07,3839.0,360.4636,361.676,359.9468,360.8015,3839.0
2024-09-06 09:45:00,363.2,363.93,363.2,363.64,3378.0,360.9306,361.6561,360.9306,361.3679,3378.0
2024-09-06 09:50:00,363.65,364.31,363.09,363.56,5977.0,361.3778,362.0337,360.8213,361.2884,5977.0
2024-09-06 09:55:00,363.5,364.09,363.06,363.91,15016.0,361.2288,361.8151,360.7915,361.6362,15016.0
2024-09-06 10:00:00,363.91,363.91,362.27,362.38,7908.0,361.6362,361.6362,360.0065,360.1158,7908.0
2024-09-06 10:05:00,362.1,362.11,361.35,361.8,3187.0,359.8375,359.8475,359.0922,359.5394,3187.0
2024-09-06 10:10:00,361.91,362.02,361.27,361.54,1679.0,359.6487,359.758,359.0127,359.281,1679.0
2024-09-06 10:15:00,361.52,361.52,360.5,360.98,2412.0,359.2611,359.2611,358.2475,358.7245,2412.0
2024-09-06 10:20:00,361.4,361.83,360.99,361.06,5715.0,359.1419,359.5692,358.7345,358.804,5715.0
2024-09-06 10:25:00,361.31,361.31,360.08,360.08,2512.0,359.0525,359.0525,357.8301,357.8301,2512.0
2024-09-06 10:30:00,360.5,361.47,360.43,360.79,6040.0,358.2475,359.2115,358.178,358.5357,6040.0
2024-09-06 10:35:00,360.6,360.69,360.13,360.56,3309.0,358.3469,358.4363,357.8798,358.3071,3309.0
2024-09-06 10:40:00,360.74,361.09,360.14,360.37,3666.0,358.486,358.8338,357.8898,358.1183,3666.0
2024-09-06 10:45:00,359.92,360.15,359.72,360.0,2298.0,357.6711,357.8997,357.4724,357.7506,2298.0
2024-09-06 10:50:00,360.04,360.14,359.51,359.59,2827.0,357.7904,357.8898,357.2637,357.3432,2827.0
2024-09-06 10:55:00,359.44,359.73,359.14,359.51,5782.0,357.1941,357.4823,356.896,357.2637,5782.0
2024-09-06 11:00:00,359.49,363.28,359.42,362.71,32452.0,357.2438,361.0101,357.1743,360.4437,32452.0
2024-09-06 11:05:00,362.56,363.01,361.65,361.72,6384.0,360.2946,360.7418,359.3903,359.4599,6384.0
2024-09-06 11:10:00,361.67,361.74,360.74,361.01,3815.0,359.4102,359.4798,358.486,358.7543,3815.0
2024-09-06 11:15:00,361.03,361.03,360.46,360.72,2813.0,358.7742,358.7742,358.2078,358.4661,2813.0
2024-09-06 11:20:00,360.84,361.24,360.76,361.24,4034.0,358.5854,358.9829,358.5059,358.9829,4034.0
2024-09-06 11:25:00,360.97,361.0,360.17,360.52,3422.0,358.7146,358.7444,357.9196,358.2674,3422.0
2024-09-06 11:30:00,360.95,361.44,360.83,361.37,4607.0,358.6947,359.1816,358.5755,359.1121,4607.0
2024-09-06 11:35:00,361.08,361.1,360.82,361.09,2787.0,358.8239,358.8438,358.5655,358.8338,2787.0
2024-09-06 11:40:00,361.07,361.24,360.87,360.97,2392.0,358.814,358.9829,358.6152,358.7146,2392.0
2024-09-06 11:45:00,360.8,360.86,360.51,360.76,3520.0,358.5456,358.6053,358.2575,358.5059,3520.0
2024-09-06 11:50:00,360.75,360.75,360.11,360.32,5576.0,358.496,358.496,357.86,358.0686,5576.0
2024-09-06 11:55:00,360.41,360.52,359.82,359.83,3651.0,358.1581,358.2674,357.5718,357.5817,3651.0
2024-09-06 12:00:00,359.81,360.11,359.19,360.03,6420.0,357.5618,357.86,356.9457,357.7805,6420.0
2024-09-06 12:05:00,360.03,360.53,360.02,360.26,3608.0,357.7805,358.2773,357.7705,358.009,3608.0
2024-09-06 12:10:00,360.2,360.56,359.89,360.27,3673.0,357.9494,358.3071,357.6413,358.019,3673.0
2024-09-06 12:15:00,360.21,360.21,359.76,359.77,1600.0,357.9593,357.9593,357.5121,357.5221,1600.0
2024-09-06 12:20:00,360.04,360.41,360.03,360.41,1706.0,357.7904,358.1581,357.7805,358.1581,1706.0
2024-09-06 12:25:00,360.52,360.84,360.2,360.2,2999.0,358.2674,358.5854,357.9494,357.9494,2999.0
2024-09-06 12:30:00,360.32,360.75,360.15,360.64,4099.0,358.0686,358.496,357.8997,358.3866,4099.0
2024-09-06 12:35:00,360.64,361.0,360.48,360.55,4690.0,358.3866,358.7444,358.2276,358.2972,4690.0
2024-09-06 12:40:00,360.55,361.12,360.52,361.12,4739.0,358.2972,358.8636,358.2674,358.8636,4739.0
2024-09-06 12:45:00,361.11,361.11,360.38,360.38,2929.0,358.8537,358.8537,358.1283,358.1283,2929.0
2024-09-06 12:50:00,360.57,360.58,360.35,360.35,4866.0,358.3171,358.327,358.0985,358.0985,4866.0
2024-09-06 12:55:00,360.35,360.86,360.2,360.85,3149.0,358.0985,358.6053,357.9494,358.5953,3149.0
2024-09-06 13:00:00,360.87,361.13,360.75,360.97,4066.0,358.6152,358.8736,358.496,358.7146,4066.0
2024-09-06 13:05:00,360.97,361.43,360.88,361.43,3211.0,358.7146,359.1717,358.6251,359.1717,3211.0
2024-09-06 13:10:00,361.16,361.53,361.15,361.3,4030.0,358.9034,359.2711,358.8935,359.0425,4030.0
2024-09-06 13:15:00,361.17,361.22,360.47,360.47,2350.0,358.9133,358.963,358.2177,358.2177,2350.0
2024-09-06 13:20:00,360.66,361.49,360.66,361.47,2899.0,358.4065,359.2313,358.4065,359.2115,2899.0
2024-09-06 13:25:00,361.56,361.56,360.88,361.18,3418.0,359.3009,359.3009,358.6251,358.9233,3418.0
2024-09-06 13:30:00,360.94,360.94,360.67,360.82,1975.0,358.6848,358.6848,358.4165,358.5655,1975.0
2024-09-06 13:35:00,360.6,360.6,360.25,360.4,3334.0,358.3469,358.3469,357.9991,358.1481,3334.0
2024-09-06 13:40:00,360.33,360.63,360.33,360.63,1525.0,358.0786,358.3767,358.0786,358.3767,1525.0
2024-09-06 13:45:00,360.71,360.75,360.49,360.69,4552.0,358.4562,358.496,358.2376,358.4363,4552.0
2024-09-06 13:50:00,360.77,360.83,360.57,360.83,5623.0,358.5158,358.5755,358.3171,358.5755,5623.0
2024-09-06 13:55:00,361.12,361.15,360.6,360.92,2020.0,358.8636,358.8935,358.3469,358.6649,2020.0
2024-09-06 14:00:00,360.87,360.87,360.03,360.03,3181.0,358.6152,358.6152,357.7805,357.7805,3181.0
2024-09-06 14:05:00,360.19,360.24,359.96,360.18,2456.0,357.9395,357.9891,357.7109,357.9295,2456.0
2024-09-06 14:10:00,360.16,360.49,360.16,360.35,5468.0,357.9096,358.2376,357.9096,358.0985,5468.0
2024-09-06 14:15:00,360.44,360.44,359.82,359.82,1545.0,358.1879,358.1879,357.5718,357.5718,1545.0
2024-09-06 14:20:00,359.98,360.11,359.9,360.02,3618.0,357.7308,357.86,357.6513,357.7705,3618.0
2024-09-06 14:25:00,360.03,360.27,359.96,360.27,3566.0,357.7805,358.019,357.7109,358.019,3566.0
2024-09-06 14:30:00,360.13,360.34,359.98,360.0,2178.0,357.8798,358.0885,357.7308,357.7506,2178.0
2024-09-06 14:35:00,359.93,360.17,359.64,360.0,2225.0,357.6811,357.9196,357.3929,357.7506,2225.0
2024-09-06 14:40:00,359.98,360.44,359.88,360.44,12903.0,357.7308,358.1879,357.6314,358.1879,12903.0
2024-09-06 14:45:00,360.46,360.52,360.15,360.28,1812.0,358.2078,358.2674,357.8997,358.0289,1812.0
2024-09-06 14:50:00,360.3,360.37,360.02,360.31,5966.0,358.0488,358.1183,357.7705,358.0587,5966.0
2024-09-06 14:55:00,360.39,360.51,360.37,360.51,1213.0,358.1382,358.2575,358.1183,358.2575,1213.0
2024-09-06 15:00:00,360.54,360.7,360.48,360.7,5215.0,358.2873,358.4463,358.2276,358.4463,5215.0
2024-09-06 15:05:00,360.72,361.07,360.72,360.98,2950.0,358.4661,358.814,358.4661,358.7245,2950.0
2024-09-06 15:10:00,360.93,360.96,360.54,360.77,2655.0,358.6748,358.7046,358.2873,358.5158,2655.0
2024-09-06 15:15:00,360.86,360.91,360.42,360.44,4952.0,358.6053,358.655,358.168,358.1879,4952.0
2024-09-06 15:20:00,360.44,360.85,360.44,360.85,4148.0,358.1879,358.5953,358.1879,358.5953,4148.0
2024-09-06 15:25:00,360.85,361.36,360.74,361.06,11294.0,358.5953,359.1021,358.486,358.804,11294.0
2024-09-06 15:30:00,360.99,361.22,360.86,361.02,10524.0,358.7345,358.963,358.6053,358.7643,10524.0
2024-09-06 15:35:00,360.91,361.09,360.8,360.97,25421.0,358.655,358.8338,358.5456,358.7146,25421.0
2024-09-06 15:40:00,360.88,361.11,360.84,361.11,24501.0,358.6251,358.8537,358.5854,358.8537,24501.0
2024-09-06 15:45:00,361.12,361.51,361.09,361.47,14972.0,358.8636,359.2512,358.8338,359.2115,14972.0
2024-09-06 15:50:00,361.41,361.45,359.65,359.88,39797.0,359.1518,359.1916,357.4028,357.6314,39797.0
2024-09-06 15:55:00,359.86,361.16,359.83,360.92,89078.0,357.6115,358.9034,357.5817,358.6649,89078.0
2024-09-09 09:30:00,362.85,363.52,360.85,363.52,18644.0,360.5828,361.2486,358.5953,361.2486,18644.0
2024-09-09 09:35:00,363.77,364.6,363.49,364.32,3821.0,361.4971,362.3219,361.2188,362.0436,3821.0
2024-09-09 09:40:00,364.34,364.38,363.6,363.66,2866.0,362.0635,362.1033,361.3281,361.3878,2866.0
2024-09-09 09:45:00,363.82,363.88,362.56,363.43,9186.0,361.5468,361.6064,360.2946,361.1592,9186.0
2024-09-09 09:50:00,363.26,363.43,362.81,363.19,6289.0,360.9903,361.1592,360.5431,360.9207,6289.0
2024-09-09 09:55:00,363.19,363.26,362.33,362.63,4053.0,360.9207,360.9903,360.0661,360.3642,4053.0
2024-09-09 10:00:00,362.73,363.02,362.57,362.85,4749.0,360.4636,360.7518,360.3046,360.5828,4749.0
2024-09-09 10:05:00,362.91,363.24,362.91,363.19,5540.0,360.6425,360.9704,360.6425,360.9207,5540.0
2024-09-09 10:10:00,363.04,363.42,362.74,362.76,16376.0,360.7716,361.1493,360.4735,360.4934,16376.0
2024-09-09 10:15:00,362.78,362.97,362.32,362.32,3875.0,360.5133,360.7021,360.0561,360.0561,3875.0
2024-09-09 10:20:00,362.54,362.55,361.21,361.23,5921.0,360.2748,360.2847,358.9531,358.973,5921.0
2024-09-09 10:25:00,361.31,361.88,361.13,361.5,10530.0,359.0525,359.6189,358.8736,359.2413,10530.0
2024-09-09 10:30:00,361.39,361.64,360.92,361.34,1905.0,359.132,359.3804,358.6649,359.0823,1905.0
2024-09-09 10:35:00,361.45,361.94,361.39,361.53,4608.0,359.1916,359.6785,359.132,359.2711,4608.0
2024-09-09 10:40:00,361.56,361.96,361.5,361.95,3550.0,359.3009,359.6984,359.2413,359.6885,3550.0
2024-09-09 10:45:00,361.82,362.24,361.82,362.22,6729.0,359.5593,359.9766,359.5593,359.9568,6729.0
2024-09-09 10:50:00,362.16,363.01,362.08,363.01,4547.0,359.8971,360.7418,359.8176,360.7418,4547.0
2024-09-09 10:55:00,363.17,363.3,362.8,362.89,2902.0,360.9008,361.03,360.5331,360.6226,2902.0
2024-09-09 11:00:00,362.83,362.88,362.77,362.88,1600.0,360.563,360.6126,360.5033,360.6126,1600.0
2024-09-09 11:05:00,362.81,362.81,362.49,362.63,3694.0,360.5431,360.5431,360.2251,360.3642,3694.0
2024-09-09 11:10:00,362.65,362.72,361.97,361.98,3354.0,360.3841,360.4536,359.7083,359.7183,3354.0
2024-09-09 11:15:00,362.01,362.11,361.78,362.11,4736.0,359.7481,359.8475,359.5195,359.8475,4736.0
2024-09-09 11:20:00,362.11,362.49,362.11,362.46,4769.0,359.8475,360.2251,359.8475,360.1953,4769.0
2024-09-09 11:25:00,362.5,363.07,362.37,363.07,4223.0,360.235,360.8015,360.1058,360.8015,4223.0
2024-09-09 11:30:00,363.18,363.58,363.09,363.35,3470.0,360.9108,361.3083,360.8213,361.0797,3470.0
2024-09-09 11:35:00,363.46,363.72,363.41,363.69,1210.0,361.189,361.4474,361.1393,361.4176,1210.0
2024-09-09 11:40:00,363.8,364.17,363.59,364.09,2662.0,361.5269,361.8946,361.3182,361.8151,2662.0
2024-09-09 11:45:00,364.12,364.57,364.11,364.51,3374.0,361.8449,362.2921,361.835,362.2325,3374.0
2024-09-09 11:50:00,364.41,364.62,364.36,364.6,4015.0,362.1331,362.3418,362.0834,362.3219,4015.0
2024-09-09 11:55:00,364.6,364.6,364.06,364.08,13217.0,362.3219,362.3219,361.7853,361.8051,13217.0
2024-09-09 12:00:00,364.06,364.45,364.06,364.39,5873.0,361.7853,362.1728,361.7853,362.1132,5873.0
2024-09-09 12:05:00,364.45,364.69,364.38,364.63,9999.0,362.1728,362.4113,362.1033,362.3517,9999.0
2024-09-09 12:10:00,364.63,364.72,364.51,364.68,4754.0,362.3517,362.4411,362.2325,362.4014,4754.0
2024-09-09 12:15:00,364.52,364.68,364.43,364.62,1204.0,362.2424,362.4014,362.153,362.3418,1204.0
2024-09-09 12:20:00,364.62,364.62,364.16,364.21,3791.0,362.3418,362.3418,361.8846,361.9343,3791.0
2024-09-09 12:25:00,364.21,364.34,364.18,364.18,2396.0,361.9343,362.0635,361.9045,361.9045,2396.0
2024-09-09 12:30:00,364.18,364.22,364.15,364.15,2567.0,361.9045,361.9443,361.8747,361.8747,2567.0
2024-09-09 12:35:00,364.19,364.35,364.14,364.3,5368.0,361.9145,362.0735,361.8648,362.0238,5368.0
2024-09-09 12:40:00,364.3,364.52,364.25,364.39,6076.0,362.0238,362.2424,361.9741,362.1132,6076.0
2024-09-09 12:45:00,364.38,364.38,364.14,364.22,1619.0,362.1033,362.1033,361.8648,361.9443,1619.0
2024-09-09 12:50:00,364.22,364.38,364.08,364.33,3924.0,361.9443,362.1033,361.8051,362.0536,3924.0
2024-09-09 12:55:00,364.35,364.46,364.26,364.39,4598.0,362.0735,362.1828,361.984,362.1132,4598.0
2024-09-09 13:00:00,364.42,364.49,364.31,364.32,2393.0,362.143,362.2126,362.0337,362.0436,2393.0
2024-09-09 13:05:00,364.36,364.42,364.12,364.2,4973.0,362.0834,362.143,361.8449,361.9244,4973.0
2024-09-09 13:10:00,364.2,364.2,363.66,363.81,2651.0,361.9244,361.9244,361.3878,361.5368,2651.0
2024-09-09 13:15:00,363.8,363.81,363.61,363.61,2688.0,361.5269,361.5368,361.3381,361.3381,2688.0
2024-09-09 13:20:00,363.74,363.76,363.54,363.63,1856.0,361.4673,361.4871,361.2685,361.358,1856.0
2024-09-09 13:25:00,363.5,363.6,363.26,363.31,3907.0,361.2288,361.3281,360.9903,361.04,3907.0
2024-09-09 13:30:00,363.3,363.3,362.88,362.95,4929.0,361.03,361.03,360.6126,360.6822,4929.0
2024-09-09 13:35:00,362.95,363.4,362.94,363.33,7292.0,360.6822,361.1294,360.6723,361.0598,7292.0
2024-09-09 13:40:00,363.42,363.47,363.16,363.18,2119.0,361.1493,361.199,360.8909,360.9108,2119.0
2024-09-09 13:45:00,363.18,363.32,362.91,363.29,5511.0,360.9108,361.0499,360.6425,361.0201,5511.0
2024-09-09 13:50:00,363.29,363.29,363.03,363.17,3600.0,361.0201,361.0201,360.7617,360.9008,3600.0
2024-09-09 13:55:00,363.09,363.09,362.73,362.81,3830.0,360.8213,360.8213,360.4636,360.5431,3830.0
2024-09-09 14:00:00,362.81,362.92,362.58,362.72,3452.0,360.5431,360.6524,360.3145,360.4536,3452.0
2024-09-09 14:05:00,362.71,363.0,362.66,362.97,7573.0,360.4437,360.7319,360.394,360.7021,7573.0
2024-09-09 14:10:00,362.94,363.04,362.83,363.03,4583.0,360.6723,360.7716,360.563,360.7617,4583.0
2024-09-09 14:15:00,362.97,363.25,362.85,363.19,7042.0,360.7021,360.9803,360.5828,360.9207,7042.0
2024-09-09 14:20:00,363.21,363.38,363.04,363.38,3187.0,360.9406,361.1095,360.7716,361.1095,3187.0
2024-09-09 14:25:00,363.3,363.48,363.26,363.34,4152.0,361.03,361.2089,360.9903,361.0698,4152.0
2024-09-09 14:30:00,363.34,363.5,363.18,363.41,4411.0,361.0698,361.2288,360.9108,361.1393,4411.0
2024-09-09 14:35:00,363.53,363.53,362.87,362.87,4039.0,361.2586,361.2586,360.6027,360.6027,4039.0
2024-09-09 14:40:00,363.01,363.87,363.01,363.87,4134.0,360.7418,361.5965,360.7418,361.5965,4134.0
2024-09-09 14:45:00,363.87,363.87,363.71,363.8,2916.0,361.5965,361.5965,361.4375,361.5269,2916.0
2024-09-09 14:50:00,363.87,363.94,363.78,363.78,5724.0,361.5965,361.666,361.507,361.507,5724.0
2024-09-09 14:55:00,363.86,363.88,363.81,363.86,2307.0,361.5865,361.6064,361.5368,361.5865,2307.0
2024-09-09 15:00:00,363.78,364.01,363.58,363.86,6099.0,361.507,361.7356,361.3083,361.5865,6099.0
2024-09-09 15:05:00,363.76,363.84,363.6,363.66,6377.0,361.4871,361.5666,361.3281,361.3878,6377.0
2024-09-09 15:10:00,363.66,363.71,363.16,363.3,3470.0,361.3878,361.4375,360.8909,361.03,3470.0
2024-09-09 15:15:00,363.34,363.34,362.9,363.0,5742.0,361.0698,361.0698,360.6325,360.7319,5742.0
2024-09-09 15:20:00,362.95,363.03,362.74,363.01,5635.0,360.6822,360.7617,360.4735,360.7418,5635.0
2024-09-09 15:25:00,363.01,363.41,362.89,363.41,11458.0,360.7418,361.1393,360.6226,361.1393,11458.0
2024-09-09 15:30:00,363.41,363.5,362.97,363.0,6831.0,361.1393,361.2288,360.7021,360.7319,6831.0
2024-09-09 15:35:00,363.01,363.61,363.0,363.23,11030.0,360.7418,361.3381,360.7319,360.9605,11030.0
2024-09-09 15:40:00,363.29,363.57,363.17,363.31,12227.0,361.0201,361.2983,360.9008,361.04,12227.0
2024-09-09 15:45:00,363.28,363.28,362.83,363.06,10582.0,361.0101,361.0101,360.563,360.7915,10582.0
2024-09-09 15:50:00,363.02,363.32,362.86,363.28,20328.0,360.7518,361.0499,360.5928,361.0101,20328.0
2024-09-09 15:55:00,363.16,364.12,363.04,364.06,79409.0,360.8909,361.8449,360.7716,361.7853,79409.0
2024-09-10 09:30:00,365.61,365.97,364.17,365.22,16129.0,363.3256,363.6833,361.8946,362.938,16129.0
2024-09-10 09:35:00,365.06,367.32,365.06,367.25,4551.0,362.779,365.0249,362.779,364.9553,4551.0
2024-09-10 09:40:00,367.24,367.98,367.01,367.8,6476.0,364.9454,365.6808,364.7168,365.5019,6476.0
2024-09-10 09:45:00,367.8,367.96,367.0,367.64,8136.0,365.5019,365.6609,364.7069,365.3429,8136.0
2024-09-10 09:50:00,367.6,368.37,367.58,367.89,7104.0,365.3032,366.0683,365.2833,365.5913,7104.0
2024-09-10 09:55:00,367.42,367.65,366.77,367.01,8632.0,365.1243,365.3528,364.4783,364.7168,8632.0
2024-09-10 10:00:00,367.34,367.36,366.67,366.7,10920.0,365.0448,365.0647,364.379,364.4088,10920.0
2024-09-10 10:05:00,366.33,367.01,365.7,366.63,10928.0,364.0411,364.7168,363.415,364.3392,10928.0
2024-09-10 10:10:00,366.59,366.6,365.93,366.31,7583.0,364.2995,364.3094,363.6436,364.0212,7583.0
2024-09-10 10:15:00,366.23,367.0,366.22,366.83,9373.0,363.9417,364.7069,363.9318,364.538,9373.0
2024-09-10 10:20:00,366.79,366.81,366.23,366.81,5743.0,364.4982,364.5181,363.9417,364.5181,5743.0
2024-09-10 10:25:00,366.8,367.06,366.5,367.03,4228.0,364.5082,364.7665,364.21,364.7367,4228.0
2024-09-10 10:30:00,367.0,367.29,366.51,366.51,20622.0,364.7069,364.9951,364.22,364.22,20622.0
2024-09-10 10:35:00,366.56,367.05,366.42,366.97,3437.0,364.2697,364.7566,364.1305,364.6771,3437.0
2024-09-10 10:40:00,367.21,367.53,367.21,367.28,3406.0,364.9156,365.2336,364.9156,364.9852,3406.0
2024-09-10 10:45:00,367.38,367.77,367.38,367.66,1963.0,365.0845,365.4721,365.0845,365.3628,1963.0
2024-09-10 10:50:00,367.68,367.69,367.58,367.68,3105.0,365.3827,365.3926,365.2833,365.3827,3105.0
2024-09-10 10:55:00,367.69,368.08,367.5,368.02,4040.0,365.3926,365.7802,365.2038,365.7205,4040.0
2024-09-10 11:00:00,367.92,368.46,367.91,368.34,11450.0,365.6212,366.1578,365.6112,366.0385,11450.0
2024-09-10 11:05:00,368.25,369.07,368.04,369.0,5093.0,365.9491,366.764,365.7404,366.6944,5093.0
2024-09-10 11:10:00,369.06,369.61,369.04,369.52,9171.0,366.754,367.3006,366.7342,367.2112,9171.0
2024-09-10 11:15:00,369.53,369.65,369.13,369.33,3620.0,367.2211,367.3403,366.8236,367.0223,3620.0
2024-09-10 11:20:00,369.16,369.24,368.79,368.9,10437.0,366.8534,366.9329,366.4857,366.595,10437.0
2024-09-10 11:25:00,369.07,369.83,368.9,369.83,12631.0,366.764,367.5192,366.595,367.5192,12631.0
2024-09-10 11:30:00,369.83,370.32,369.73,370.05,11320.0,367.5192,368.0062,367.4198,367.7378,11320.0
2024-09-10 11:35:00,369.94,370.35,369.5,370.35,14484.0,367.6285,368.036,367.1913,368.036,14484.0
2024-09-10 11:40:00,370.22,370.28,369.46,369.55,13869.0,367.9068,367.9664,367.1515,367.241,13869.0
2024-09-10 11:45:00,369.5,369.83,369.43,369.44,8465.0,367.1913,367.5192,367.1217,367.1317,8465.0
2024-09-10 11:50:00,369.42,369.6,369.11,369.44,11593.0,367.1118,367.2907,366.8037,367.1317,11593.0
2024-09-10 11:55:00,369.43,369.77,369.3,369.47,18517.0,367.1217,367.4596,366.9925,367.1615,18517.0
2024-09-10 12:00:00,369.46,369.46,368.23,368.3,17738.0,367.1515,367.1515,365.9292,365.9988,17738.0
2024-09-10 12:05:00,368.5,368.82,368.41,368.52,9466.0,366.1975,366.5155,366.1081,366.2174,9466.0
2024-09-10 12:10:00,368.48,369.24,368.42,368.74,14950.0,366.1777,366.9329,366.118,366.436,14950.0
2024-09-10 12:15:00,368.88,368.9,368.59,368.74,7948.0,366.5752,366.595,366.287,366.436,7948.0
2024-09-10 12:20:00,368.91,369.04,368.86,369.0,9340.0,366.605,366.7342,366.5553,366.6944,9340.0
2024-09-10 12:25:00,369.12,369.12,368.65,368.85,14025.0,366.8137,366.8137,366.3466,366.5453,14025.0
2024-09-10 12:30:00,368.9,369.24,368.81,369.19,15213.0,366.595,366.9329,366.5056,366.8832,15213.0
2024-09-10 12:35:00,369.29,370.34,369.29,369.98,10424.0,366.9826,368.026,366.9826,367.6683,10424.0
2024-09-10 12:40:00,370.11,370.19,369.71,370.05,3297.0,367.7975,367.877,367.4,367.7378,3297.0
2024-09-10 12:45:00,370.06,370.06,369.55,369.87,4316.0,367.7478,367.7478,367.241,367.559,4316.0
2024-09-10 12:50:00,369.92,370.41,369.92,370.31,2243.0,367.6087,368.0956,367.6087,367.9962,2243.0
2024-09-10 12:55:00,370.4,370.43,369.92,369.92,6824.0,368.0857,368.1155,367.6087,367.6087,6824.0
2024-09-10 13:00:00,369.92,370.5,369.92,370.41,21652.0,367.6087,368.185,367.6087,368.0956,21652.0
2024-09-10 13:05:00,370.31,371.01,370.28,370.86,5612.0,367.9962,368.6918,367.9664,368.5428,5612.0
2024-09-10 13:10:00,371.01,371.28,370.79,370.9,2574.0,368.6918,368.9602,368.4732,368.5825,2574.0
2024-09-10 13:15:00,371.17,371.25,370.86,371.18,7002.0,368.8508,368.9303,368.5428,368.8608,7002.0
2024-09-10 13:20:00,371.05,371.18,370.8,371.07,8332.0,368.7316,368.8608,368.4832,368.7515,8332.0
2024-09-10 13:25:00,370.86,370.86,370.23,370.39,4750.0,368.5428,368.5428,367.9167,368.0757,4750.0
2024-09-10 13:30:00,370.44,370.54,370.35,370.51,1548.0,368.1254,368.2248,368.036,368.195,1548.0
2024-09-10 13:35:00,370.58,370.69,370.5,370.66,5091.0,368.2645,368.3738,368.185,368.344,5091.0
2024-09-10 13:40:00,370.67,370.9,370.43,370.52,5099.0,368.354,368.5825,368.1155,368.2049,5099.0
2024-09-10 13:45:00,370.68,370.68,370.28,370.35,13254.0,368.3639,368.3639,367.9664,368.036,13254.0
2024-09-10 13:50:00,370.36,370.5,369.84,370.02,4759.0,368.0459,368.185,367.5292,367.708,4759.0
2024-09-10 13:55:00,370.02,370.07,369.82,369.82,2400.0,367.708,367.7577,367.5093,367.5093,2400.0
2024-09-10 14:00:00,369.88,370.31,369.88,370.25,5133.0,367.5689,367.9962,367.5689,367.9366,5133.0
2024-09-10 14:05:00,370.18,370.67,370.18,370.55,5239.0,367.867,368.354,367.867,368.2347,5239.0
2024-09-10 14:10:00,370.56,370.59,370.26,370.44,4882.0,368.2447,368.2745,367.9465,368.1254,4882.0
2024-09-10 14:15:00,370.4,370.67,370.4,370.67,2266.0,368.0857,368.354,368.0857,368.354,2266.0
2024-09-10 14:20:00,370.66,370.83,370.48,370.82,4355.0,368.344,368.513,368.1652,368.503,4355.0
2024-09-10 14:25:00,370.95,371.15,370.68,371.15,5286.0,368.6322,368.831,368.3639,368.831,5286.0
2024-09-10 14:30:00,371.02,371.6,371.02,371.49,6458.0,368.7018,369.2782,368.7018,369.1688,6458.0
2024-09-10 14:35:00,371.39,371.49,371.2,371.2,4676.0,369.0695,369.1688,368.8807,368.8807,4676.0
2024-09-10 14:40:00,371.22,371.47,371.19,371.47,7200.0,368.9005,369.149,368.8707,369.149,7200.0
2024-09-10 14:45:00,371.42,371.66,371.4,371.42,6266.0,369.0993,369.3378,369.0794,369.0993,6266.0
2024-09-10 14:50:00,371.22,371.23,371.09,371.09,6713.0,368.9005,368.9105,368.7713,368.7713,6713.0
2024-09-10 14:55:00,371.13,371.29,370.91,371.28,4486.0,368.8111,368.9701,368.5925,368.9602,4486.0
2024-09-10 15:00:00,371.21,371.22,370.9,370.9,5363.0,368.8906,368.9005,368.5825,368.5825,5363.0
2024-09-10 15:05:00,370.91,371.07,370.66,371.07,4310.0,368.5925,368.7515,368.344,368.7515,4310.0
2024-09-10 15:10:00,371.0,371.42,371.0,371.42,7421.0,368.6819,369.0993,368.6819,369.0993,7421.0
2024-09-10 15:15:00,371.42,371.85,371.42,371.77,3111.0,369.0993,369.5266,369.0993,369.4471,3111.0
2024-09-10 15:20:00,371.82,372.14,371.77,372.02,8289.0,369.4968,369.8148,369.4471,369.6955,8289.0
2024-09-10 15:25:00,371.94,372.34,371.93,372.06,7182.0,369.616,370.0135,369.6061,369.7353,7182.0
2024-09-10 15:30:00,371.84,371.9,371.37,371.89,20530.0,369.5167,369.5763,369.0496,369.5663,20530.0
2024-09-10 15:35:00,371.87,371.93,371.39,371.42,17567.0,369.5465,369.6061,369.0695,369.0993,17567.0
2024-09-10 15:40:00,371.42,371.66,371.33,371.62,17418.0,369.0993,369.3378,369.0098,369.298,17418.0
2024-09-10 15:45:00,371.58,372.22,371.42,371.5,20021.0,369.2583,369.8943,369.0993,369.1788,20021.0
2024-09-10 15:50:00,371.48,372.08,371.09,371.95,30126.0,369.1589,369.7552,368.7713,369.626,30126.0
2024-09-10 15:55:00,372.0,372.15,371.27,371.85,76866.0,369.6757,369.8247,368.9502,369.5266,76866.0
2024-09-11 09:30:00,369.83,370.57,366.76,366.76,147015.0,367.5192,368.2546,364.4684,364.4684,147015.0
2024-09-11 09:35:00,366.46,366.66,364.73,365.6,21389.0,364.1703,364.369,362.4511,363.3156,21389.0
2024-09-11 09:40:00,365.68,366.05,364.53,364.53,5093.0,363.3951,363.7628,362.2523,362.2523,5093.0
2024-09-11 09:45:00,365.12,365.12,363.81,363.93,6406.0,362.8386,362.8386,361.5368,361.6561,6406.0
2024-09-11 09:50:00,363.81,364.08,362.36,363.63,7989.0,361.5368,361.8051,360.0959,361.358,7989.0
2024-09-11 09:55:00,363.64,364.53,363.59,364.31,8936.0,361.3679,362.2523,361.3182,362.0337,8936.0
2024-09-11 10:00:00,364.25,364.52,363.08,363.28,25551.0,361.9741,362.2424,360.8114,361.0101,25551.0
2024-09-11 10:05:00,363.17,363.39,362.72,363.22,11894.0,360.9008,361.1195,360.4536,360.9505,11894.0
2024-09-11 10:10:00,363.2,363.21,361.71,361.71,26451.0,360.9306,360.9406,359.45,359.45,26451.0
2024-09-11 10:15:00,361.66,362.45,361.49,362.44,19377.0,359.4003,360.1853,359.2313,360.1754,19377.0
2024-09-11 10:20:00,362.12,362.8,361.93,361.96,8243.0,359.8574,360.5331,359.6686,359.6984,8243.0
2024-09-11 10:25:00,361.85,362.17,360.98,361.58,19239.0,359.5891,359.9071,358.7245,359.3208,19239.0
2024-09-11 10:30:00,361.56,361.62,361.26,361.53,6096.0,359.3009,359.3605,359.0028,359.2711,6096.0
2024-09-11 10:35:00,361.79,361.84,361.24,361.56,3995.0,359.5295,359.5791,358.9829,359.3009,3995.0
2024-09-11 10:40:00,361.54,361.91,361.38,361.54,3309.0,359.281,359.6487,359.122,359.281,3309.0
2024-09-11 10:45:00,361.77,362.23,361.63,361.99,5296.0,359.5096,359.9667,359.3705,359.7282,5296.0
2024-09-11 10:50:00,361.99,362.34,361.77,361.81,5227.0,359.7282,360.076,359.5096,359.5493,5227.0
2024-09-11 10:55:00,361.76,362.07,361.76,362.07,2991.0,359.4996,359.8077,359.4996,359.8077,2991.0
2024-09-11 11:00:00,361.93,362.24,361.89,362.06,5046.0,359.6686,359.9766,359.6288,359.7978,5046.0
2024-09-11 11:05:00,362.04,362.47,361.93,361.93,10582.0,359.7779,360.2052,359.6686,359.6686,10582.0
2024-09-11 11:10:00,361.88,362.43,361.73,362.16,24470.0,359.6189,360.1655,359.4698,359.8971,24470.0
2024-09-11 11:15:00,362.08,362.08,361.24,361.7,10091.0,359.8176,359.8176,358.9829,359.44,10091.0
2024-09-11 11:20:00,361.7,361.77,360.23,360.88,35174.0,359.44,359.5096,357.9792,358.6251,35174.0
2024-09-11 11:25:00,361.0,361.23,360.92,361.01,9735.0,358.7444,358.973,358.6649,358.7543,9735.0
2024-09-11 11:30:00,361.02,361.65,361.02,361.55,9112.0,358.7643,359.3903,358.7643,359.291,9112.0
2024-09-11 11:35:00,361.72,361.99,361.48,361.63,16011.0,359.4599,359.7282,359.2214,359.3705,16011.0
2024-09-11 11:40:00,361.71,362.47,361.7,362.24,11779.0,359.45,360.2052,359.44,359.9766,11779.0
2024-09-11 11:45:00,362.31,362.52,362.17,362.52,10856.0,360.0462,360.2549,359.9071,360.2549,10856.0
2024-09-11 11:50:00,362.52,362.55,362.15,362.24,7011.0,360.2549,360.2847,359.8872,359.9766,7011.0
2024-09-11 11:55:00,362.19,362.56,361.3,362.56,14523.0,359.927,360.2946,359.0425,360.2946,14523.0
2024-09-11 12:00:00,362.76,364.07,362.72,363.94,4210.0,360.4934,361.7952,360.4536,361.666,4210.0
2024-09-11 12:05:00,364.42,364.57,363.7,363.78,5968.0,362.143,362.2921,361.4275,361.507,5968.0
2024-09-11 12:10:00,363.9,364.39,363.86,364.14,4448.0,361.6263,362.1132,361.5865,361.8648,4448.0
2024-09-11 12:15:00,364.25,364.75,364.04,364.75,6903.0,361.9741,362.471,361.7654,362.471,6903.0
2024-09-11 12:20:00,365.23,365.32,364.79,365.32,2582.0,362.948,363.0374,362.5107,363.0374,2582.0
2024-09-11 12:25:00,365.24,365.72,365.24,365.66,1734.0,362.9579,363.4349,362.9579,363.3753,1734.0
2024-09-11 12:30:00,365.63,365.99,365.47,365.99,11238.0,363.3455,363.7032,363.1865,363.7032,11238.0
2024-09-11 12:35:00,365.87,366.34,365.87,366.34,11745.0,363.584,364.051,363.584,364.051,11745.0
2024-09-11 12:40:00,366.48,366.58,366.14,366.25,10660.0,364.1902,364.2895,363.8523,363.9616,10660.0
2024-09-11 12:45:00,366.38,366.6,366.37,366.53,5221.0,364.0908,364.3094,364.0808,364.2398,5221.0
2024-09-11 12:50:00,366.61,366.82,366.43,366.53,9752.0,364.3193,364.528,364.1405,364.2398,9752.0
2024-09-11 12:55:00,366.57,366.65,366.29,366.34,1346.0,364.2796,364.3591,364.0013,364.051,1346.0
2024-09-11 13:00:00,366.5,366.86,366.43,366.86,2222.0,364.21,364.5678,364.1405,364.5678,2222.0
2024-09-11 13:05:00,366.74,367.72,366.65,367.6,5210.0,364.4485,365.4224,364.3591,365.3032,5210.0
2024-09-11 13:10:00,367.72,367.97,367.72,367.8,7567.0,365.4224,365.6708,365.4224,365.5019,7567.0
2024-09-11 13:15:00,367.79,367.94,367.13,367.68,34810.0,365.492,365.641,364.8361,365.3827,34810.0
2024-09-11 13:20:00,367.63,367.68,367.03,367.03,3405.0,365.333,365.3827,364.7367,364.7367,3405.0
2024-09-11 13:25:00,367.12,367.53,367.04,367.32,2258.0,364.8262,365.2336,364.7467,365.0249,2258.0
2024-09-11 13:30:00,367.47,367.52,366.88,367.52,3984.0,365.174,365.2237,364.5877,365.2237,3984.0
2024-09-11 13:35:00,367.66,368.2,367.65,368.2,4815.0,365.3628,365.8994,365.3528,365.8994,4815.0
2024-09-11 13:40:00,368.39,368.71,368.31,368.42,7791.0,366.0882,366.4062,366.0087,366.118,7791.0
2024-09-11 13:45:00,368.48,368.88,368.19,368.51,7897.0,366.1777,366.5752,365.8895,366.2075,7897.0
2024-09-11 13:50:00,368.77,368.77,368.41,368.41,2742.0,366.4658,366.4658,366.1081,366.1081,2742.0
2024-09-11 13:55:00,368.25,368.34,367.72,367.94,2532.0,365.9491,366.0385,365.4224,365.641,2532.0
2024-09-11 14:00:00,367.94,368.21,367.75,368.21,2584.0,365.641,365.9093,365.4522,365.9093,2584.0
2024-09-11 14:05:00,368.18,368.36,367.83,367.94,125997.0,365.8795,366.0584,365.5317,365.641,125997.0
2024-09-11 14:10:00,367.95,367.95,367.48,367.61,1381.0,365.651,365.651,365.1839,365.3131,1381.0
2024-09-11 14:15:00,367.56,368.01,367.55,367.74,2627.0,365.2634,365.7106,365.2535,365.4423,2627.0
2024-09-11 14:20:00,367.91,368.45,367.76,368.43,4760.0,365.6112,366.1478,365.4622,366.128,4760.0
2024-09-11 14:25:00,368.43,368.59,368.28,368.28,2401.0,366.128,366.287,365.9789,365.9789,2401.0
2024-09-11 14:30:00,368.21,368.54,368.21,368.5,2024.0,365.9093,366.2373,365.9093,366.1975,2024.0
2024-09-11 14:35:00,368.51,368.98,368.35,368.98,3825.0,366.2075,366.6745,366.0485,366.6745,3825.0
2024-09-11 14:40:00,369.18,369.51,369.18,369.31,2934.0,366.8733,367.2012,366.8733,367.0025,2934.0
2024-09-11 14:45:00,369.38,369.39,369.13,369.31,1200.0,367.072,367.082,366.8236,367.0025,1200.0
2024-09-11 14:50:00,369.33,369.38,368.77,368.78,2264.0,367.0223,367.072,366.4658,366.4758,2264.0
2024-09-11 14:55:00,368.66,369.22,368.66,369.01,1160.0,366.3565,366.913,366.3565,366.7043,1160.0
2024-09-11 15:00:00,369.07,369.19,368.79,368.9,2224.0,366.764,366.8832,366.4857,366.595,2224.0
2024-09-11 15:05:00,369.01,369.08,368.93,369.06,2800.0,366.7043,366.7739,366.6248,366.754,2800.0
2024-09-11 15:10:00,369.06,369.19,368.96,369.02,2670.0,366.754,366.8832,366.6547,366.7143,2670.0
2024-09-11 15:15:00,369.11,369.74,369.11,369.54,1200.0,366.8037,367.4298,366.8037,367.231,1200.0
2024-09-11 15:20:00,369.54,369.77,369.32,369.63,4492.0,367.231,367.4596,367.0124,367.3205,4492.0
2024-09-11 15:25:00,369.94,370.01,369.43,369.67,11104.0,367.6285,367.6981,367.1217,367.3602,11104.0
2024-09-11 15:30:00,369.73,369.93,369.28,369.81,9656.0,367.4198,367.6186,366.9727,367.4993,9656.0
2024-09-11 15:35:00,369.81,369.82,369.09,369.09,17769.0,367.4993,367.5093,366.7838,366.7838,17769.0
2024-09-11 15:40:00,369.17,369.17,368.59,369.13,13288.0,366.8633,366.8633,366.287,366.8236,13288.0
2024-09-11 15:45:00,369.17,369.67,369.05,369.56,20636.0,366.8633,367.3602,366.7441,367.2509,20636.0
2024-09-11 15:50:00,369.53,370.86,369.16,370.55,25992.0,367.2211,368.5428,366.8534,368.2347,25992.0
2024-09-11 15:55:00,370.65,372.03,370.61,371.19,88410.0,368.3341,369.7055,368.2943,368.8707,88410.0
2024-09-12 09:30:00,371.15,372.66,369.61,371.08,19788.0,368.831,370.3315,367.3006,368.7614,19788.0
2024-09-12 09:35:00,371.08,371.73,369.48,370.28,5161.0,368.7614,369.4073,367.1714,367.9664,5161.0
2024-09-12 09:40:00,370.21,370.21,369.38,369.49,2775.0,367.8968,367.8968,367.072,367.1813,2775.0
2024-09-12 09:45:00,369.47,370.22,368.33,368.33,3292.0,367.1615,367.9068,366.0286,366.0286,3292.0
2024-09-12 09:50:00,368.36,369.83,368.36,369.31,2612.0,366.0584,367.5192,366.0584,367.0025,2612.0
2024-09-12 09:55:00,369.19,369.39,368.65,368.65,4064.0,366.8832,367.082,366.3466,366.3466,4064.0
2024-09-12 10:00:00,368.55,368.91,367.93,367.94,4889.0,366.2472,366.605,365.6311,365.641,4889.0
2024-09-12 10:05:00,367.94,369.14,367.82,368.97,9151.0,365.641,366.8335,365.5218,366.6646,9151.0
2024-09-12 10:10:00,369.29,369.74,368.87,369.74,2941.0,366.9826,367.4298,366.5652,367.4298,2941.0
2024-09-12 10:15:00,369.74,370.0,369.64,369.74,4430.0,367.4298,367.6882,367.3304,367.4298,4430.0
2024-09-12 10:20:00,369.96,370.18,369.84,369.96,5763.0,367.6484,367.867,367.5292,367.6484,5763.0
2024-09-12 10:25:00,369.92,370.21,369.78,370.21,4488.0,367.6087,367.8968,367.4695,367.8968,4488.0
2024-09-12 10:30:00,370.43,370.64,370.25,370.61,3325.0,368.1155,368.3242,367.9366,368.2943,3325.0
2024-09-12 10:35:00,370.61,370.61,369.98,370.24,3115.0,368.2943,368.2943,367.6683,367.9267,3115.0
2024-09-12 10:40:00,370.37,370.6,370.23,370.33,4237.0,368.0558,368.2844,367.9167,368.0161,4237.0
2024-09-12 10:45:00,370.49,371.17,370.19,371.16,5431.0,368.1751,368.8508,367.877,368.8409,5431.0
2024-09-12 10:50:00,371.0,371.21,370.9,371.0,9118.0,368.6819,368.8906,368.5825,368.6819,9118.0
2024-09-12 10:55:00,371.0,371.34,369.89,369.92,6494.0,368.6819,369.0198,367.5788,367.6087,6494.0
2024-09-12 11:00:00,369.63,370.2,369.55,370.18,1717.0,367.3205,367.8869,367.241,367.867,1717.0
2024-09-12 11:05:00,370.47,370.62,369.94,369.98,3005.0,368.1552,368.3043,367.6285,367.6683,3005.0
2024-09-12 11:10:00,369.98,370.21,369.83,370.17,9741.0,367.6683,367.8968,367.5192,367.8571,9741.0
2024-09-12 11:15:00,370.44,370.44,369.96,370.0,1814.0,368.1254,368.1254,367.6484,367.6882,1814.0
2024-09-12 11:20:00,370.16,370.25,369.72,369.75,2000.0,367.8472,367.9366,367.4099,367.4397,2000.0
2024-09-12 11:25:00,369.75,369.83,369.26,369.31,2071.0,367.4397,367.5192,366.9528,367.0025,2071.0
2024-09-12 11:30:00,369.41,369.59,369.41,369.59,963.0,367.1018,367.2807,367.1018,367.2807,963.0
2024-09-12 11:35:00,369.63,370.25,369.63,370.0,4638.0,367.3205,367.9366,367.3205,367.6882,4638.0
2024-09-12 11:40:00,370.15,370.49,369.98,370.07,1483.0,367.8372,368.1751,367.6683,367.7577,1483.0
2024-09-12 11:45:00,370.06,370.23,370.0,370.01,1630.0,367.7478,367.9167,367.6882,367.6981,1630.0
2024-09-12 11:50:00,370.01,370.08,369.69,369.83,12611.0,367.6981,367.7677,367.3801,367.5192,12611.0
2024-09-12 11:55:00,369.81,369.99,369.53,369.53,1400.0,367.4993,367.6782,367.2211,367.2211,1400.0
2024-09-12 12:00:00,369.55,370.02,369.54,369.99,5288.0,367.241,367.708,367.231,367.6782,5288.0
2024-09-12 12:05:00,370.02,370.02,369.88,370.0,600.0,367.708,367.708,367.5689,367.6882,600.0
2024-09-12 12:10:00,370.0,370.01,369.68,369.8,1903.0,367.6882,367.6981,367.3702,367.4894,1903.0
2024-09-12 12:15:00,369.92,369.92,369.46,369.65,5243.0,367.6087,367.6087,367.1515,367.3403,5243.0
2024-09-12 12:20:00,369.93,370.02,369.52,369.52,2137.0,367.6186,367.708,367.2112,367.2112,2137.0
2024-09-12 12:25:00,369.67,369.67,369.54,369.62,1256.0,367.3602,367.3602,367.231,367.3105,1256.0
2024-09-12 12:30:00,369.61,370.18,369.61,370.18,2370.0,367.3006,367.867,367.3006,367.867,2370.0
2024-09-12 12:35:00,370.01,370.38,370.01,370.31,870.0,367.6981,368.0658,367.6981,367.9962,870.0
2024-09-12 12:40:00,370.21,370.69,370.05,370.69,2134.0,367.8968,368.3738,367.7378,368.3738,2134.0
2024-09-12 12:45:00,370.55,370.61,370.39,370.4,2533.0,368.2347,368.2943,368.0757,368.0857,2533.0
2024-09-12 12:50:00,370.55,371.13,370.55,371.13,2245.0,368.2347,368.8111,368.2347,368.8111,2245.0
2024-09-12 12:55:00,371.18,371.49,371.05,371.09,2558.0,368.8608,369.1688,368.7316,368.7713,2558.0
2024-09-12 13:00:00,371.37,371.77,371.37,371.69,2639.0,369.0496,369.4471,369.0496,369.3676,2639.0
2024-09-12 13:05:00,371.69,371.87,371.55,371.56,4494.0,369.3676,369.5465,369.2285,369.2384,4494.0
2024-09-12 13:10:00,371.62,371.62,371.29,371.45,3893.0,369.298,369.298,368.9701,369.1291,3893.0
2024-09-12 13:15:00,371.49,371.74,371.46,371.48,4570.0,369.1688,369.4173,369.139,369.1589,4570.0
2024-09-12 13:20:00,371.42,371.94,371.38,371.91,1680.0,369.0993,369.616,369.0595,369.5862,1680.0
2024-09-12 13:25:00,371.75,372.31,371.75,372.24,4772.0,369.4272,369.9837,369.4272,369.9142,4772.0
2024-09-12 13:30:00,372.27,372.76,372.27,372.74,4065.0,369.944,370.4309,369.944,370.411,4065.0
2024-09-12 13:35:00,372.74,372.88,372.61,372.63,6375.0,370.411,370.5502,370.2818,370.3017,6375.0
2024-09-12 13:40:00,372.63,372.72,372.46,372.52,7859.0,370.3017,370.3912,370.1328,370.1924,7859.0
2024-09-12 13:45:00,372.54,372.86,372.51,372.86,1000.0,370.2123,370.5303,370.1825,370.5303,1000.0
2024-09-12 13:50:00,372.88,373.27,372.76,373.27,4098.0,370.5502,370.9377,370.4309,370.9377,4098.0
2024-09-12 13:55:00,373.27,373.48,373.05,373.1,2398.0,370.9377,371.1464,370.7191,370.7688,2398.0
2024-09-12 14:00:00,373.21,373.21,372.84,372.97,10741.0,370.8781,370.8781,370.5104,370.6396,10741.0
2024-09-12 14:05:00,372.98,373.18,372.46,372.52,3612.0,370.6495,370.8483,370.1328,370.1924,3612.0
2024-09-12 14:10:00,372.65,373.0,372.65,372.79,2747.0,370.3216,370.6694,370.3216,370.4607,2747.0
2024-09-12 14:15:00,372.73,372.88,372.61,372.61,7418.0,370.4011,370.5502,370.2818,370.2818,7418.0
2024-09-12 14:20:00,372.63,373.06,372.57,373.06,1814.0,370.3017,370.729,370.2421,370.729,1814.0
2024-09-12 14:25:00,373.01,373.2,372.93,373.02,3076.0,370.6794,370.8682,370.5999,370.6893,3076.0
2024-09-12 14:30:00,373.03,373.25,372.85,373.21,3543.0,370.6992,370.9179,370.5204,370.8781,3543.0
2024-09-12 14:35:00,373.23,373.32,373.16,373.29,1542.0,370.898,370.9874,370.8284,370.9576,1542.0
2024-09-12 14:40:00,373.3,373.3,373.08,373.3,3247.0,370.9675,370.9675,370.7489,370.9675,3247.0
2024-09-12 14:45:00,373.36,373.49,373.17,373.26,2643.0,371.0272,371.1564,370.8384,370.9278,2643.0
2024-09-12 14:50:00,373.16,373.16,372.32,372.64,5998.0,370.8284,370.8284,369.9937,370.3117,5998.0
2024-09-12 14:55:00,372.69,373.19,372.64,373.19,5985.0,370.3613,370.8582,370.3117,370.8582,5985.0
2024-09-12 15:00:00,373.08,373.08,372.58,372.63,2720.0,370.7489,370.7489,370.252,370.3017,2720.0
2024-09-12 15:05:00,372.7,373.17,372.7,373.06,6104.0,370.3713,370.8384,370.3713,370.729,6104.0
2024-09-12 15:10:00,373.07,373.19,372.98,373.19,2107.0,370.739,370.8582,370.6495,370.8582,2107.0
2024-09-12 15:15:00,373.18,373.51,373.17,373.36,1350.0,370.8483,371.1762,370.8384,371.0272,1350.0
2024-09-12 15:20:00,373.21,373.51,373.21,373.33,4033.0,370.8781,371.1762,370.8781,370.9974,4033.0
2024-09-12 15:25:00,373.41,373.8,373.25,373.75,5317.0,371.0769,371.4644,370.9179,371.4147,5317.0
2024-09-12 15:30:00,373.65,373.65,373.36,373.48,10396.0,371.3154,371.3154,371.0272,371.1464,10396.0
2024-09-12 15:35:00,373.54,374.04,373.53,373.98,14049.0,371.206,371.7029,371.1961,371.6433,14049.0
2024-09-12 15:40:00,373.99,374.19,373.89,374.18,10765.0,371.6532,371.852,371.5539,371.842,10765.0
2024-09-12 15:45:00,374.18,374.26,373.95,373.96,12644.0,371.842,371.9215,371.6135,371.6234,12644.0
2024-09-12 15:50:00,373.98,374.18,373.24,373.58,28652.0,371.6433,371.842,370.9079,371.2458,28652.0
2024-09-12 15:55:00,373.56,374.17,373.38,374.17,83836.0,371.2259,371.8321,371.047,371.8321,83836.0
2024-09-13 09:30:00,375.0,377.22,374.59,377.13,23971.0,372.6569,374.863,372.2495,374.7736,23971.0
2024-09-13 09:35:00,376.85,377.37,375.75,376.21,3484.0,374.4954,375.0121,373.4022,373.8594,3484.0
2024-09-13 09:40:00,375.75,375.76,374.56,375.32,1137.0,373.4022,373.4122,372.2197,372.9749,1137.0
2024-09-13 09:45:00,375.22,376.56,375.09,376.56,3973.0,372.8755,374.2072,372.7464,374.2072,3973.0
2024-09-13 09:50:00,376.42,377.19,376.0,377.19,3829.0,374.068,374.8332,373.6507,374.8332,3829.0
2024-09-13 09:55:00,377.18,377.48,376.84,377.25,4431.0,374.8233,375.1214,374.4854,374.8929,4431.0
2024-09-13 10:00:00,377.01,377.85,376.04,376.59,13854.0,374.6544,375.4891,373.6904,374.237,13854.0
2024-09-13 10:05:00,376.69,377.27,376.21,376.56,9773.0,374.3364,374.9127,373.8594,374.2072,9773.0
2024-09-13 10:10:00,376.87,377.12,376.5,377.06,3851.0,374.5152,374.7637,374.1475,374.704,3851.0
2024-09-13 10:15:00,376.82,377.27,376.43,377.06,4118.0,374.4655,374.9127,374.078,374.704,4118.0
2024-09-13 10:20:00,376.68,377.64,376.68,377.44,3875.0,374.3264,375.2804,374.3264,375.0817,3875.0
2024-09-13 10:25:00,377.46,377.72,376.85,377.02,9269.0,375.1015,375.3599,374.4954,374.6643,9269.0
2024-09-13 10:30:00,377.27,377.27,376.92,377.0,2326.0,374.9127,374.9127,374.5649,374.6444,2326.0
2024-09-13 10:35:00,376.91,376.96,376.45,376.83,8002.0,374.555,374.6047,374.0979,374.4755,8002.0
2024-09-13 10:40:00,377.0,377.25,376.65,377.06,8693.0,374.6444,374.8929,374.2966,374.704,8693.0
2024-09-13 10:45:00,377.0,377.12,376.65,376.92,10290.0,374.6444,374.7637,374.2966,374.5649,10290.0
2024-09-13 10:50:00,377.16,377.16,376.26,376.53,5058.0,374.8034,374.8034,373.909,374.1774,5058.0
2024-09-13 10:55:00,376.67,376.93,376.33,376.58,3831.0,374.3165,374.5749,373.9786,374.227,3831.0
2024-09-13 11:00:00,376.5,376.66,376.3,376.35,5511.0,374.1475,374.3065,373.9488,373.9985,5511.0
2024-09-13 11:05:00,376.44,376.53,376.18,376.18,7603.0,374.0879,374.1774,373.8295,373.8295,7603.0
2024-09-13 11:10:00,376.15,376.43,375.81,376.33,14933.0,373.7997,374.078,373.4619,373.9786,14933.0
2024-09-13 11:15:00,376.4,376.54,376.14,376.18,4455.0,374.0482,374.1873,373.7898,373.8295,4455.0
2024-09-13 11:20:00,376.11,376.49,375.83,376.49,3925.0,373.76,374.1376,373.4817,374.1376,3925.0
2024-09-13 11:25:00,376.32,376.49,376.12,376.34,3013.0,373.9687,374.1376,373.7699,373.9885,3013.0
2024-09-13 11:30:00,376.43,376.87,376.29,376.87,7040.0,374.078,374.5152,373.9389,374.5152,7040.0
2024-09-13 11:35:00,376.87,377.61,376.83,377.61,4609.0,374.5152,375.2506,374.4755,375.2506,4609.0
2024-09-13 11:40:00,377.61,378.33,377.61,378.33,5517.0,375.2506,375.9661,375.2506,375.9661,5517.0
2024-09-13 11:45:00,378.36,378.46,378.23,378.36,2018.0,375.9959,376.0953,375.8667,375.9959,2018.0
2024-09-13 11:50:00,378.24,378.48,378.24,378.35,5827.0,375.8767,376.1152,375.8767,375.986,5827.0
2024-09-13 11:55:00,378.35,378.35,378.19,378.19,2265.0,375.986,375.986,375.827,375.827,2265.0
2024-09-13 12:00:00,378.26,378.49,378.26,378.31,1291.0,375.8965,376.1251,375.8965,375.9462,1291.0
2024-09-13 12:05:00,378.43,378.49,378.17,378.31,2756.0,376.0655,376.1251,375.8071,375.9462,2756.0
2024-09-13 12:10:00,378.31,378.49,378.17,378.31,4706.0,375.9462,376.1251,375.8071,375.9462,4706.0
2024-09-13 12:15:00,378.31,378.47,378.29,378.35,3129.0,375.9462,376.1052,375.9264,375.986,3129.0
2024-09-13 12:20:00,378.37,378.37,378.1,378.1,3538.0,376.0059,376.0059,375.7375,375.7375,3538.0
2024-09-13 12:25:00,378.12,378.22,378.1,378.19,996.0,375.7574,375.8568,375.7375,375.827,996.0
2024-09-13 12:30:00,378.08,378.54,377.95,378.54,5033.0,375.7177,376.1748,375.5885,376.1748,5033.0
2024-09-13 12:35:00,378.58,378.58,378.03,378.15,6570.0,376.2145,376.2145,375.668,375.7872,6570.0
2024-09-13 12:40:00,378.15,378.58,378.14,378.58,1400.0,375.7872,376.2145,375.7773,376.2145,1400.0
2024-09-13 12:45:00,378.57,378.77,378.57,378.72,1611.0,376.2046,376.4034,376.2046,376.3537,1611.0
2024-09-13 12:50:00,378.61,378.63,378.36,378.36,2301.0,376.2444,376.2642,375.9959,375.9959,2301.0
2024-09-13 12:55:00,378.37,378.51,378.2,378.35,13442.0,376.0059,376.145,375.8369,375.986,13442.0
2024-09-13 13:00:00,378.34,378.61,378.33,378.43,2575.0,375.976,376.2444,375.9661,376.0655,2575.0
2024-09-13 13:05:00,378.52,378.64,378.38,378.38,2802.0,376.1549,376.2742,376.0158,376.0158,2802.0
2024-09-13 13:10:00,378.66,378.83,378.5,378.8,7729.0,376.294,376.463,376.135,376.4332,7729.0
2024-09-13 13:15:00,378.75,378.83,378.74,378.8,6635.0,376.3835,376.463,376.3735,376.4332,6635.0
2024-09-13 13:20:00,378.64,378.77,378.36,378.47,4254.0,376.2742,376.4034,375.9959,376.1052,4254.0
2024-09-13 13:25:00,378.41,378.82,378.41,378.8,5935.0,376.0456,376.453,376.0456,376.4332,5935.0
2024-09-13 13:30:00,378.8,378.8,378.49,378.78,3791.0,376.4332,376.4332,376.1251,376.4133,3791.0
2024-09-13 13:35:00,378.86,378.86,378.65,378.72,10813.0,376.4928,376.4928,376.2841,376.3537,10813.0
2024-09-13 13:40:00,378.72,378.84,378.38,378.48,9398.0,376.3537,376.4729,376.0158,376.1152,9398.0
2024-09-13 13:45:00,378.54,378.54,377.88,377.88,4604.0,376.1748,376.1748,375.5189,375.5189,4604.0
2024-09-13 13:50:00,377.9,378.06,377.4,377.4,5175.0,375.5388,375.6978,375.0419,375.0419,5175.0
2024-09-13 13:55:00,377.6,377.6,377.24,377.29,3463.0,375.2407,375.2407,374.8829,374.9326,3463.0
2024-09-13 14:00:00,377.2,377.28,376.63,376.94,16966.0,374.8432,374.9227,374.2767,374.5848,16966.0
2024-09-13 14:05:00,376.94,377.6,376.94,377.46,23363.0,374.5848,375.2407,374.5848,375.1015,23363.0
2024-09-13 14:10:00,377.45,377.45,377.2,377.21,4588.0,375.0916,375.0916,374.8432,374.8531,4588.0
2024-09-13 14:15:00,377.39,377.39,377.36,377.36,1207.0,375.032,375.032,375.0022,375.0022,1207.0
2024-09-13 14:20:00,377.35,377.35,376.73,376.77,6027.0,374.9922,374.9922,374.3761,374.4159,6027.0
2024-09-13 14:25:00,376.6,376.63,376.33,376.44,2982.0,374.2469,374.2767,373.9786,374.0879,2982.0
2024-09-13 14:30:00,376.29,376.35,376.11,376.25,5883.0,373.9389,373.9985,373.76,373.8991,5883.0
2024-09-13 14:35:00,376.11,376.11,375.91,376.06,998.0,373.76,373.76,373.5612,373.7103,998.0
2024-09-13 14:40:00,376.04,376.25,375.81,375.98,18354.0,373.6904,373.8991,373.4619,373.6308,18354.0
2024-09-13 14:45:00,375.98,376.36,375.92,376.23,19235.0,373.6308,374.0084,373.5712,373.8792,19235.0
2024-09-13 14:50:00,376.1,376.1,375.76,375.8,4752.0,373.75,373.75,373.4122,373.4519,4752.0
2024-09-13 14:55:00,375.72,376.0,375.63,375.79,22648.0,373.3724,373.6507,373.283,373.442,22648.0
2024-09-13 15:00:00,375.76,375.77,375.41,375.74,7471.0,373.4122,373.4221,373.0644,373.3923,7471.0
2024-09-13 15:05:00,375.63,375.78,375.51,375.62,9353.0,373.283,373.432,373.1637,373.273,9353.0
2024-09-13 15:10:00,375.62,375.74,375.51,375.55,6865.0,373.273,373.3923,373.1637,373.2035,6865.0
2024-09-13 15:15:00,375.55,376.02,375.5,375.89,8004.0,373.2035,373.6705,373.1538,373.5414,8004.0
2024-09-13 15:20:00,375.89,376.12,375.87,376.0,4547.0,373.5414,373.7699,373.5215,373.6507,4547.0
2024-09-13 15:25:00,375.94,376.11,375.76,375.91,8473.0,373.591,373.76,373.4122,373.5612,8473.0
2024-09-13 15:30:00,375.88,376.03,375.77,376.0,6600.0,373.5314,373.6805,373.4221,373.6507,6600.0
2024-09-13 15:35:00,376.05,376.05,375.36,375.48,7645.0,373.7004,373.7004,373.0147,373.1339,7645.0
2024-09-13 15:40:00,375.38,375.45,374.98,375.19,9026.0,373.0345,373.1041,372.637,372.8457,9026.0
2024-09-13 15:45:00,375.2,375.44,375.18,375.44,20066.0,372.8557,373.0942,372.8358,373.0942,20066.0
2024-09-13 15:50:00,375.37,375.72,375.32,375.4,25132.0,373.0246,373.3724,372.9749,373.0544,25132.0
2024-09-13 15:55:00,375.35,375.87,375.33,375.63,42699.0,373.0047,373.5215,372.9849,373.283,42699.0
2024-09-16 09:30:00,377.02,379.25,375.9,378.35,24463.0,374.6643,376.8804,373.5513,375.986,24463.0
2024-09-16 09:35:00,378.35,378.35,376.01,376.74,8165.0,375.986,375.986,373.6606,374.386,8165.0
2024-09-16 09:40:00,376.74,377.43,376.74,377.02,5088.0,374.386,375.0717,374.386,374.6643,5088.0
2024-09-16 09:45:00,376.54,377.99,376.3,377.99,7888.0,374.1873,375.6282,373.9488,375.6282,7888.0
2024-09-16 09:50:00,377.92,379.27,377.56,379.23,4099.0,375.5587,376.9002,375.2009,376.8605,4099.0
2024-09-16 09:55:00,379.39,379.39,378.42,378.98,7400.0,377.0195,377.0195,376.0555,376.612,7400.0
2024-09-16 10:00:00,378.6,379.33,378.15,378.64,6146.0,376.2344,376.9599,375.7872,376.2742,6146.0
2024-09-16 10:05:00,378.58,379.38,378.15,379.38,19647.0,376.2145,377.0095,375.7872,377.0095,19647.0
2024-09-16 10:10:00,379.27,379.37,378.79,379.16,6071.0,376.9002,376.9996,376.4232,376.7909,6071.0
2024-09-16 10:15:00,378.97,379.36,378.9,379.36,3915.0,376.6021,376.9897,376.5325,376.9897,3915.0
2024-09-16 10:20:00,379.19,379.57,378.7,378.7,6262.0,376.8207,377.1984,376.3338,376.3338,6262.0
2024-09-16 10:25:00,378.61,378.61,377.81,378.04,2258.0,376.2444,376.2444,375.4494,375.6779,2258.0
2024-09-16 10:30:00,378.02,378.05,377.55,377.77,14832.0,375.658,375.6879,375.191,375.4096,14832.0
2024-09-16 10:35:00,377.88,378.79,377.88,378.09,3647.0,375.5189,376.4232,375.5189,375.7276,3647.0
2024-09-16 10:40:00,378.18,378.26,377.83,378.25,4768.0,375.817,375.8965,375.4692,375.8866,4768.0
2024-09-16 10:45:00,378.39,378.46,378.02,378.24,2081.0,376.0257,376.0953,375.658,375.8767,2081.0
2024-09-16 10:50:00,378.42,378.53,378.2,378.38,1802.0,376.0555,376.1649,375.8369,376.0158,1802.0
2024-09-16 10:55:00,378.14,378.29,378.03,378.23,1576.0,375.7773,375.9264,375.668,375.8667,1576.0
2024-09-16 11:00:00,377.97,378.33,377.94,378.08,4408.0,375.6084,375.9661,375.5785,375.7177,4408.0
2024-09-16 11:05:00,378.05,378.48,378.05,378.43,1667.0,375.6879,376.1152,375.6879,376.0655,1667.0
2024-09-16 11:10:00,378.29,378.29,377.84,377.92,5753.0,375.9264,375.9264,375.4792,375.5587,5753.0
2024-09-16 11:15:00,377.89,377.93,376.97,377.19,9942.0,375.5289,375.5686,374.6146,374.8332,9942.0
2024-09-16 11:20:00,377.18,377.27,376.73,377.27,4052.0,374.8233,374.9127,374.3761,374.9127,4052.0
2024-09-16 11:25:00,377.11,377.11,376.15,376.15,6524.0,374.7537,374.7537,373.7997,373.7997,6524.0
2024-09-16 11:30:00,376.42,376.83,376.29,376.69,2260.0,374.068,374.4755,373.9389,374.3364,2260.0
2024-09-16 11:35:00,376.81,376.85,376.53,376.6,4569.0,374.4556,374.4954,374.1774,374.2469,4569.0
2024-09-16 11:40:00,376.56,376.82,376.39,376.81,1931.0,374.2072,374.4655,374.0382,374.4556,1931.0
2024-09-16 11:45:00,376.81,377.13,376.8,377.0,2942.0,374.4556,374.7736,374.4457,374.6444,2942.0
2024-09-16 11:50:00,377.0,377.48,377.0,377.48,2800.0,374.6444,375.1214,374.6444,375.1214,2800.0
2024-09-16 11:55:00,377.72,377.89,377.5,377.62,8300.0,375.3599,375.5289,375.1413,375.2605,8300.0
2024-09-16 12:00:00,377.75,378.11,377.51,377.88,5723.0,375.3897,375.7475,375.1512,375.5189,5723.0
2024-09-16 12:05:00,378.05,378.05,377.92,377.92,2556.0,375.6879,375.6879,375.5587,375.5587,2556.0
2024-09-16 12:10:00,378.05,378.05,377.76,377.81,13766.0,375.6879,375.6879,375.3997,375.4494,13766.0
2024-09-16 12:15:00,378.0,378.08,377.93,377.96,4268.0,375.6382,375.7177,375.5686,375.5984,4268.0
2024-09-16 12:20:00,377.93,378.12,377.8,378.0,5947.0,375.5686,375.7574,375.4394,375.6382,5947.0
2024-09-16 12:25:00,378.0,378.58,377.91,378.31,17639.0,375.6382,376.2145,375.5487,375.9462,17639.0
2024-09-16 12:30:00,378.44,378.58,378.27,378.48,2132.0,376.0754,376.2145,375.9065,376.1152,2132.0
2024-09-16 12:35:00,378.4,378.68,378.38,378.41,6303.0,376.0357,376.3139,376.0158,376.0456,6303.0
2024-09-16 12:40:00,378.47,378.65,378.46,378.52,1100.0,376.1052,376.2841,376.0953,376.1549,1100.0
2024-09-16 12:45:00,378.45,378.63,378.18,378.56,3944.0,376.0854,376.2642,375.817,376.1947,3944.0
2024-09-16 12:50:00,378.71,378.82,378.54,378.76,3137.0,376.3437,376.453,376.1748,376.3934,3137.0
2024-09-16 12:55:00,378.85,379.12,378.73,379.09,2357.0,376.4829,376.7512,376.3636,376.7214,2357.0
2024-09-16 13:00:00,379.09,379.09,378.8,378.88,2187.0,376.7214,376.7214,376.4332,376.5127,2187.0
2024-09-16 13:05:00,378.88,378.88,378.54,378.63,905.0,376.5127,376.5127,376.1748,376.2642,905.0
2024-09-16 13:10:00,378.63,378.85,378.62,378.76,2473.0,376.2642,376.4829,376.2543,376.3934,2473.0
2024-09-16 13:15:00,378.61,378.78,378.42,378.6,3156.0,376.2444,376.4133,376.0555,376.2344,3156.0
2024-09-16 13:20:00,378.46,379.0,378.45,379.0,2119.0,376.0953,376.6319,376.0854,376.6319,2119.0
2024-09-16 13:25:00,378.97,379.03,378.68,378.78,4464.0,376.6021,376.6617,376.3139,376.4133,4464.0
2024-09-16 13:30:00,378.96,378.96,378.55,378.78,1847.0,376.5922,376.5922,376.1847,376.4133,1847.0
2024-09-16 13:35:00,378.78,379.04,378.78,379.0,2500.0,376.4133,376.6717,376.4133,376.6319,2500.0
2024-09-16 13:40:00,379.04,379.04,378.79,378.98,2280.0,376.6717,376.6717,376.4232,376.612,2280.0
2024-09-16 13:45:00,378.86,378.94,378.65,378.85,600.0,376.4928,376.5723,376.2841,376.4829,600.0
2024-09-16 13:50:00,378.78,378.93,378.71,378.9,949.0,376.4133,376.5624,376.3437,376.5325,949.0
2024-09-16 13:55:00,378.92,379.0,378.73,378.88,2458.0,376.5524,376.6319,376.3636,376.5127,2458.0
2024-09-16 14:00:00,378.87,378.97,378.69,378.83,5624.0,376.5027,376.6021,376.3239,376.463,5624.0
2024-09-16 14:05:00,378.82,379.28,378.82,379.26,1719.0,376.453,376.9102,376.453,376.8903,1719.0
2024-09-16 14:10:00,379.17,379.6,379.07,379.6,1315.0,376.8009,377.2282,376.7015,377.2282,1315.0
2024-09-16 14:15:00,379.46,379.59,379.35,379.37,1710.0,377.089,377.2182,376.9797,376.9996,1710.0
2024-09-16 14:20:00,379.31,379.8,379.31,379.67,2448.0,376.94,377.4269,376.94,377.2977,2448.0
2024-09-16 14:25:00,379.58,379.76,379.32,379.32,1713.0,377.2083,377.3872,376.9499,376.9499,1713.0
2024-09-16 14:30:00,379.45,379.58,379.37,379.58,600.0,377.0791,377.2083,376.9996,377.2083,600.0
2024-09-16 14:35:00,379.48,379.6,379.27,379.5,2419.0,377.1089,377.2282,376.9002,377.1288,2419.0
2024-09-16 14:40:00,379.34,379.46,378.97,379.21,6041.0,376.9698,377.089,376.6021,376.8406,6041.0
2024-09-16 14:45:00,379.09,379.35,378.93,379.35,2048.0,376.7214,376.9797,376.5624,376.9797,2048.0
2024-09-16 14:50:00,378.99,379.33,378.99,379.17,1514.0,376.622,376.9599,376.622,376.8009,1514.0
2024-09-16 14:55:00,379.3,379.82,379.3,379.82,1996.0,376.93,377.4468,376.93,377.4468,1996.0
2024-09-16 15:00:00,379.69,379.7,379.31,379.31,4437.0,377.3176,377.3275,376.94,376.94,4437.0
2024-09-16 15:05:00,379.35,379.48,379.35,379.48,880.0,376.9797,377.1089,376.9797,377.1089,880.0
2024-09-16 15:10:00,379.4,379.4,379.03,379.13,1400.0,377.0294,377.0294,376.6617,376.7611,1400.0
2024-09-16 15:15:00,379.01,379.05,378.8,378.96,2755.0,376.6419,376.6816,376.4332,376.5922,2755.0
2024-09-16 15:20:00,378.87,378.95,378.84,378.84,1000.0,376.5027,376.5822,376.4729,376.4729,1000.0
2024-09-16 15:25:00,378.99,379.06,378.86,378.99,4509.0,376.622,376.6915,376.4928,376.622,4509.0
2024-09-16 15:30:00,378.99,379.33,378.98,379.3,1960.0,376.622,376.9599,376.612,376.93,1960.0
2024-09-16 15:35:00,379.2,379.3,378.9,379.17,4510.0,376.8307,376.93,376.5325,376.8009,4510.0
2024-09-16 15:40:00,379.31,379.54,379.27,379.42,5169.0,376.94,377.1685,376.9002,377.0493,5169.0
2024-09-16 15:45:00,379.54,379.73,379.51,379.56,3488.0,377.1685,377.3574,377.1387,377.1884,3488.0
2024-09-16 15:50:00,379.66,380.02,379.41,379.91,16901.0,377.2878,377.6456,377.0394,377.5362,16901.0
2024-09-16 15:55:00,379.92,380.13,378.99,379.12,97984.0,377.5462,377.7549,376.622,376.7512,97984.0
2024-09-17 09:30:00,380.26,381.0,378.28,379.62,13590.0,377.8841,378.6194,375.9164,377.248,13590.0
2024-09-17 09:35:00,380.25,380.25,378.98,379.0,5382.0,377.8741,377.8741,376.612,376.6319,5382.0
2024-09-17 09:40:00,379.84,379.85,379.31,379.31,1660.0,377.4667,377.4766,376.94,376.94,1660.0
2024-09-17 09:45:00,379.44,379.76,379.13,379.37,2662.0,377.0692,377.3872,376.7611,376.9996,2662.0
2024-09-17 09:50:00,379.36,380.39,379.24,380.39,2790.0,376.9897,378.0132,376.8704,378.0132,2790.0
2024-09-17 09:55:00,379.94,380.18,379.48,379.69,8036.0,377.5661,377.8046,377.1089,377.3176,8036.0
2024-09-17 10:00:00,379.93,379.93,379.44,379.66,3065.0,377.5561,377.5561,377.0692,377.2878,3065.0
2024-09-17 10:05:00,379.71,381.43,379.71,381.42,1914.0,377.3375,379.0467,377.3375,379.0368,1914.0
2024-09-17 10:10:00,381.36,382.0,381.17,382.0,4111.0,378.9772,379.6132,378.7884,379.6132,4111.0
2024-09-17 10:15:00,382.25,382.4,382.0,382.25,1667.0,379.8616,380.0107,379.6132,379.8616,1667.0
2024-09-17 10:20:00,382.55,382.83,382.06,382.15,1694.0,380.1597,380.438,379.6728,379.7622,1694.0
2024-09-17 10:25:00,382.06,382.06,381.16,381.38,6300.0,379.6728,379.6728,378.7784,378.9971,6300.0
2024-09-17 10:30:00,381.2,381.37,380.83,381.13,3550.0,378.8182,378.9871,378.4505,378.7486,3550.0
2024-09-17 10:35:00,381.13,381.57,381.07,381.18,2638.0,378.7486,379.1859,378.689,378.7983,2638.0
2024-09-17 10:40:00,381.07,381.45,380.94,380.99,1100.0,378.689,379.0666,378.5598,378.6095,1100.0
2024-09-17 10:45:00,381.53,382.0,381.24,381.94,2825.0,379.1461,379.6132,378.8579,379.5536,2825.0
2024-09-17 10:50:00,382.0,382.27,381.72,381.72,7149.0,379.6132,379.8815,379.3349,379.3349,7149.0
2024-09-17 10:55:00,381.67,381.98,381.48,381.7,2428.0,379.2852,379.5933,379.0964,379.3151,2428.0
2024-09-17 11:00:00,381.9,382.44,381.76,381.89,4464.0,379.5138,380.0504,379.3747,379.5039,4464.0
2024-09-17 11:05:00,382.0,382.54,381.84,382.44,2321.0,379.6132,380.1498,379.4542,380.0504,2321.0
2024-09-17 11:10:00,382.2,382.42,381.72,382.18,6118.0,379.8119,380.0306,379.3349,379.7921,6118.0
2024-09-17 11:15:00,382.02,382.09,381.76,381.98,1313.0,379.6331,379.7026,379.3747,379.5933,1313.0
2024-09-17 11:20:00,381.77,381.89,381.74,381.89,1519.0,379.3846,379.5039,379.3548,379.5039,1519.0
2024-09-17 11:25:00,381.93,381.93,381.69,381.91,2563.0,379.5436,379.5436,379.3051,379.5237,2563.0
2024-09-17 11:30:00,381.9,382.18,381.89,381.9,1000.0,379.5138,379.7921,379.5039,379.5138,1000.0
2024-09-17 11:35:00,382.05,382.13,381.8,381.97,2100.0,379.6629,379.7424,379.4144,379.5834,2100.0
2024-09-17 11:40:00,381.76,381.97,381.55,381.64,2500.0,379.3747,379.5834,379.166,379.2554,2500.0
2024-09-17 11:45:00,381.66,381.93,381.22,381.22,13872.0,379.2753,379.5436,378.8381,378.8381,13872.0
2024-09-17 11:50:00,381.42,381.42,381.09,381.09,1716.0,379.0368,379.0368,378.7089,378.7089,1716.0
2024-09-17 11:55:00,381.16,381.16,380.59,380.82,3421.0,378.7784,378.7784,378.212,378.4406,3421.0
2024-09-17 12:00:00,380.48,380.84,380.42,380.44,6688.0,378.1027,378.4604,378.0431,378.0629,6688.0
2024-09-17 12:05:00,380.66,380.67,380.35,380.37,5641.0,378.2816,378.2915,377.9735,377.9934,5641.0
2024-09-17 12:10:00,380.36,380.44,380.26,380.26,600.0,377.9834,378.0629,377.8841,377.8841,600.0
2024-09-17 12:15:00,380.24,380.24,379.88,380.0,1600.0,377.8642,377.8642,377.5064,377.6257,1600.0
2024-09-17 12:20:00,380.02,380.15,379.72,379.79,2055.0,377.6456,377.7747,377.3474,377.417,2055.0
2024-09-17 12:25:00,379.91,380.29,379.77,380.28,2167.0,377.5362,377.9139,377.3971,377.9039,2167.0
2024-09-17 12:30:00,380.27,380.27,379.63,379.63,3563.0,377.894,377.894,377.258,377.258,3563.0
2024-09-17 12:35:00,379.81,379.81,379.35,379.52,1446.0,377.4369,377.4369,376.9797,377.1487,1446.0
2024-09-17 12:40:00,379.34,379.48,379.0,379.13,2429.0,376.9698,377.1089,376.6319,376.7611,2429.0
2024-09-17 12:45:00,378.97,379.04,378.08,378.08,1398.0,376.6021,376.6717,375.7177,375.7177,1398.0
2024-09-17 12:50:00,378.03,378.53,377.92,378.49,2146.0,375.668,376.1649,375.5587,376.1251,2146.0
2024-09-17 12:55:00,378.69,378.69,378.0,378.0,3678.0,376.3239,376.3239,375.6382,375.6382,3678.0
2024-09-17 13:00:00,378.0,378.53,378.0,378.31,4000.0,375.6382,376.1649,375.6382,375.9462,4000.0
2024-09-17 13:05:00,378.23,378.23,377.98,377.98,600.0,375.8667,375.8667,375.6183,375.6183,600.0
2024-09-17 13:10:00,378.28,378.5,378.01,378.5,2205.0,375.9164,376.135,375.6481,376.135,2205.0
2024-09-17 13:15:00,378.42,378.88,378.4,378.82,2136.0,376.0555,376.5127,376.0357,376.453,2136.0
2024-09-17 13:20:00,378.66,379.39,378.66,379.39,14087.0,376.294,377.0195,376.294,377.0195,14087.0
2024-09-17 13:25:00,379.41,379.56,378.9,378.94,9563.0,377.0394,377.1884,376.5325,376.5723,9563.0
2024-09-17 13:30:00,379.04,379.04,378.71,378.71,900.0,376.6717,376.6717,376.3437,376.3437,900.0
2024-09-17 13:35:00,378.81,378.99,378.58,378.58,1827.0,376.4431,376.622,376.2145,376.2145,1827.0
2024-09-17 13:40:00,378.58,378.81,378.18,378.19,3050.0,376.2145,376.4431,375.817,375.827,3050.0
2024-09-17 13:45:00,378.17,378.52,377.94,378.47,6427.0,375.8071,376.1549,375.5785,376.1052,6427.0
2024-09-17 13:50:00,378.48,379.19,378.47,379.11,5150.0,376.1152,376.8207,376.1052,376.7412,5150.0
2024-09-17 13:55:00,379.15,379.15,378.76,378.76,3856.0,376.781,376.781,376.3934,376.3934,3856.0
2024-09-17 14:00:00,378.65,379.12,378.35,378.51,6310.0,376.2841,376.7512,375.986,376.145,6310.0
2024-09-17 14:05:00,378.52,378.85,378.45,378.85,2340.0,376.1549,376.4829,376.0854,376.4829,2340.0
2024-09-17 14:10:00,378.68,378.68,377.97,378.02,3044.0,376.3139,376.3139,375.6084,375.658,3044.0
2024-09-17 14:15:00,378.06,378.07,377.76,377.88,736.0,375.6978,375.7077,375.3997,375.5189,736.0
2024-09-17 14:20:00,377.88,378.21,377.73,378.03,3340.0,375.5189,375.8469,375.3699,375.668,3340.0
2024-09-17 14:25:00,378.03,378.03,377.89,378.02,3017.0,375.668,375.668,375.5289,375.658,3017.0
2024-09-17 14:30:00,377.83,378.28,377.83,378.28,3954.0,375.4692,375.9164,375.4692,375.9164,3954.0
2024-09-17 14:35:00,378.28,378.31,378.07,378.31,938.0,375.9164,375.9462,375.7077,375.9462,938.0
2024-09-17 14:40:00,378.16,378.57,378.16,378.37,2999.0,375.7972,376.2046,375.7972,376.0059,2999.0
2024-09-17 14:45:00,378.31,378.34,377.61,377.75,4928.0,375.9462,375.976,375.2506,375.3897,4928.0
2024-09-17 14:50:00,377.5,377.95,377.42,377.94,1013.0,375.1413,375.5885,375.0618,375.5785,1013.0
2024-09-17 14:55:00,377.93,378.1,377.76,377.94,1305.0,375.5686,375.7375,375.3997,375.5785,1305.0
2024-09-17 15:00:00,378.09,378.17,377.85,377.85,400.0,375.7276,375.8071,375.4891,375.4891,400.0
2024-09-17 15:05:00,378.06,378.06,377.78,377.79,1381.0,375.6978,375.6978,375.4195,375.4295,1381.0
2024-09-17 15:10:00,377.76,377.91,377.73,377.79,1665.0,375.3997,375.5487,375.3699,375.4295,1665.0
2024-09-17 15:15:00,377.85,377.85,377.4,377.62,1606.0,375.4891,375.4891,375.0419,375.2605,1606.0
2024-09-17 15:20:00,377.4,377.45,377.1,377.25,2114.0,375.0419,375.0916,374.7438,374.8929,2114.0
2024-09-17 15:25:00,377.28,377.78,377.25,377.6,3526.0,374.9227,375.4195,374.8929,375.2407,3526.0
2024-09-17 15:30:00,377.62,377.77,377.49,377.66,4079.0,375.2605,375.4096,375.1314,375.3003,4079.0
2024-09-17 15:35:00,377.66,377.79,377.47,377.71,3847.0,375.3003,375.4295,375.1115,375.35,3847.0
2024-09-17 15:40:00,377.71,377.88,377.6,377.72,6239.0,375.35,375.5189,375.2407,375.3599,6239.0
2024-09-17 15:45:00,377.75,378.09,377.62,378.05,18808.0,375.3897,375.7276,375.2605,375.6879,18808.0
2024-09-17 15:50:00,378.0,378.06,377.6,377.89,11565.0,375.6382,375.6978,375.2407,375.5289,11565.0
2024-09-17 15:55:00,377.7,378.08,377.48,378.08,41414.0,375.34,375.7177,375.1214,375.7177,41414.0
2024-09-18 09:30:00,378.59,378.59,375.56,376.18,13413.0,376.2245,376.2245,373.2134,373.8295,13413.0
2024-09-18 09:35:00,375.57,377.14,375.4,377.12,16300.0,373.2234,374.7835,373.0544,374.7637,16300.0
2024-09-18 09:40:00,377.12,377.85,377.01,377.84,1495.0,374.7637,375.4891,374.6544,375.4792,1495.0
2024-09-18 09:45:00,378.05,379.24,378.05,379.23,5658.0,375.6879,376.8704,375.6879,376.8605,5658.0
2024-09-18 09:50:00,378.66,378.66,377.5,377.5,4234.0,376.294,376.294,375.1413,375.1413,4234.0
2024-09-18 09:55:00,377.4,377.65,377.07,377.65,1815.0,375.0419,375.2904,374.714,375.2904,1815.0
2024-09-18 10:00:00,377.63,378.08,376.9,377.33,6999.0,375.2705,375.7177,374.545,374.9724,6999.0
2024-09-18 10:05:00,377.35,377.8,377.29,377.8,1776.0,374.9922,375.4394,374.9326,375.4394,1776.0
2024-09-18 10:10:00,378.06,378.08,376.92,376.97,13720.0,375.6978,375.7177,374.5649,374.6146,13720.0
2024-09-18 10:15:00,377.11,377.44,376.7,376.7,5060.0,374.7537,375.0817,374.3463,374.3463,5060.0
2024-09-18 10:20:00,376.88,377.3,376.87,377.26,1880.0,374.5252,374.9425,374.5152,374.9028,1880.0
2024-09-18 10:25:00,377.05,377.6,376.92,377.6,3007.0,374.6941,375.2407,374.5649,375.2407,3007.0
2024-09-18 10:30:00,377.37,377.49,376.45,376.54,6161.0,375.0121,375.1314,374.0979,374.1873,6161.0
2024-09-18 10:35:00,376.55,376.8,376.47,376.62,5584.0,374.1972,374.4457,374.1177,374.2668,5584.0
2024-09-18 10:40:00,376.66,377.0,376.38,376.91,3817.0,374.3065,374.6444,374.0283,374.555,3817.0
2024-09-18 10:45:00,376.91,377.45,376.9,377.37,4811.0,374.555,375.0916,374.545,375.0121,4811.0
2024-09-18 10:50:00,377.58,377.59,376.94,376.94,3750.0,375.2208,375.2307,374.5848,374.5848,3750.0
2024-09-18 10:55:00,376.83,377.14,376.59,376.88,4127.0,374.4755,374.7835,374.237,374.5252,4127.0
2024-09-18 11:00:00,376.96,377.5,376.95,376.99,5418.0,374.6047,375.1413,374.5947,374.6345,5418.0
2024-09-18 11:05:00,377.29,377.57,377.14,377.42,2300.0,374.9326,375.2109,374.7835,375.0618,2300.0
2024-09-18 11:10:00,377.15,377.27,376.65,376.89,6538.0,374.7935,374.9127,374.2966,374.5351,6538.0
2024-09-18 11:15:00,376.88,377.28,376.64,377.1,9730.0,374.5252,374.9227,374.2867,374.7438,9730.0
2024-09-18 11:20:00,377.29,377.98,377.29,377.92,3184.0,374.9326,375.6183,374.9326,375.5587,3184.0
2024-09-18 11:25:00,377.92,378.67,377.62,378.24,11665.0,375.5587,376.304,375.2605,375.8767,11665.0
2024-09-18 11:30:00,378.18,378.2,377.81,377.92,1604.0,375.817,375.8369,375.4494,375.5587,1604.0
2024-09-18 11:35:00,378.23,378.25,378.17,378.17,600.0,375.8667,375.8866,375.8071,375.8071,600.0
2024-09-18 11:40:00,378.17,378.33,378.0,378.12,1400.0,375.8071,375.9661,375.6382,375.7574,1400.0
2024-09-18 11:45:00,378.1,378.1,377.9,377.98,2101.0,375.7375,375.7375,375.5388,375.6183,2101.0
2024-09-18 11:50:00,378.21,378.25,377.78,378.25,2844.0,375.8469,375.8866,375.4195,375.8866,2844.0
2024-09-18 11:55:00,378.38,378.41,378.11,378.21,3958.0,376.0158,376.0456,375.7475,375.8469,3958.0
2024-09-18 12:00:00,378.1,378.1,377.86,377.97,2188.0,375.7375,375.7375,375.499,375.6084,2188.0
2024-09-18 12:05:00,377.97,378.13,377.81,378.13,1984.0,375.6084,375.7674,375.4494,375.7674,1984.0
2024-09-18 12:10:00,378.09,378.61,378.09,378.61,3269.0,375.7276,376.2444,375.7276,376.2444,3269.0
2024-09-18 12:15:00,378.47,378.68,378.32,378.33,2908.0,376.1052,376.3139,375.9562,375.9661,2908.0
2024-09-18 12:20:00,378.3,378.4,378.16,378.37,1000.0,375.9363,376.0357,375.7972,376.0059,1000.0
2024-09-18 12:25:00,378.11,378.31,378.01,378.29,1952.0,375.7475,375.9462,375.6481,375.9264,1952.0
2024-09-18 12:30:00,378.25,378.54,378.25,378.34,1603.0,375.8866,376.1748,375.8866,375.976,1603.0
2024-09-18 12:35:00,378.12,378.42,378.12,378.32,1345.0,375.7574,376.0555,375.7574,375.9562,1345.0
2024-09-18 12:40:00,378.32,378.32,378.1,378.25,1300.0,375.9562,375.9562,375.7375,375.8866,1300.0
2024-09-18 12:45:00,378.07,378.41,378.01,378.02,1408.0,375.7077,376.0456,375.6481,375.658,1408.0
2024-09-18 12:50:00,378.01,378.01,377.74,377.96,883.0,375.6481,375.6481,375.3798,375.5984,883.0
2024-09-18 12:55:00,378.02,378.1,377.8,377.96,1519.0,375.658,375.7375,375.4394,375.5984,1519.0
2024-09-18 13:00:00,378.0,378.12,377.76,377.92,2103.0,375.6382,375.7574,375.3997,375.5587,2103.0
2024-09-18 13:05:00,377.66,377.75,377.65,377.75,400.0,375.3003,375.3897,375.2904,375.3897,400.0
2024-09-18 13:10:00,377.75,377.75,377.65,377.75,1976.0,375.3897,375.3897,375.2904,375.3897,1976.0
2024-09-18 13:15:00,377.75,377.98,377.65,377.7,5264.0,375.3897,375.6183,375.2904,375.34,5264.0
2024-09-18 13:20:00,377.61,377.61,377.38,377.38,768.0,375.2506,375.2506,375.022,375.022,768.0
2024-09-18 13:25:00,377.33,377.76,376.81,376.92,31864.0,374.9724,375.3997,374.4556,374.5649,31864.0
2024-09-18 13:30:00,376.9,376.99,376.6,376.9,5904.0,374.545,374.6345,374.2469,374.545,5904.0
2024-09-18 13:35:00,376.88,377.07,376.38,376.63,5700.0,374.5252,374.714,374.0283,374.2767,5700.0
2024-09-18 13:40:00,376.74,376.86,376.57,376.86,1409.0,374.386,374.5053,374.2171,374.5053,1409.0
2024-09-18 13:45:00,376.9,376.95,376.13,376.13,7490.0,374.545,374.5947,373.7799,373.7799,7490.0
2024-09-18 13:50:00,376.09,376.26,375.03,375.28,4725.0,373.7401,373.909,372.6867,372.9352,4725.0
2024-09-18 13:55:00,375.15,375.25,374.73,375.0,5208.0,372.806,372.9054,372.3886,372.6569,5208.0
2024-09-18 14:00:00,374.73,379.59,374.59,378.7,24740.0,372.3886,377.2182,372.2495,376.3338,24740.0
2024-09-18 14:05:00,378.84,378.84,378.07,378.33,4433.0,376.4729,376.4729,375.7077,375.9661,4433.0
2024-09-18 14:10:00,378.27,378.3,376.46,376.57,20571.0,375.9065,375.9363,374.1078,374.2171,20571.0
2024-09-18 14:15:00,376.42,378.44,376.38,377.97,29722.0,374.068,376.0754,374.0283,375.6084,29722.0
2024-09-18 14:20:00,377.84,377.94,377.0,377.52,7807.0,375.4792,375.5785,374.6444,375.1612,7807.0
2024-09-18 14:25:00,377.65,378.58,377.48,378.58,3289.0,375.2904,376.2145,375.1214,376.2145,3289.0
2024-09-18 14:30:00,378.62,379.64,378.4,379.36,2937.0,376.2543,377.2679,376.0357,376.9897,2937.0
2024-09-18 14:35:00,379.22,379.22,377.16,377.92,4455.0,376.8505,376.8505,374.8034,375.5587,4455.0
2024-09-18 14:40:00,377.72,377.72,375.11,375.23,3563.0,375.3599,375.3599,372.7662,372.8855,3563.0
2024-09-18 14:45:00,374.8,376.44,374.67,376.21,6012.0,372.4582,374.0879,372.329,373.8594,6012.0
2024-09-18 14:50:00,376.23,377.25,376.15,376.8,6439.0,373.8792,374.8929,373.7997,374.4457,6439.0
2024-09-18 14:55:00,376.64,377.55,376.19,376.2,26829.0,374.2867,375.191,373.8395,373.8494,26829.0
2024-09-18 15:00:00,376.08,376.08,375.42,375.98,5733.0,373.7302,373.7302,373.0743,373.6308,5733.0
2024-09-18 15:05:00,375.25,376.18,375.04,375.62,4923.0,372.9054,373.8295,372.6967,373.273,4923.0
2024-09-18 15:10:00,375.28,376.64,374.86,376.57,24119.0,372.9352,374.2867,372.5178,374.2171,24119.0
2024-09-18 15:15:00,376.43,376.74,376.29,376.47,11145.0,374.078,374.386,373.9389,374.1177,11145.0
2024-09-18 15:20:00,376.47,376.54,374.39,375.85,7599.0,374.1177,374.1873,372.0507,373.5016,7599.0
2024-09-18 15:25:00,375.9,377.05,375.77,376.41,12314.0,373.5513,374.6941,373.4221,374.0581,12314.0
2024-09-18 15:30:00,376.39,377.07,375.51,375.72,9715.0,374.0382,374.714,373.1637,373.3724,9715.0
2024-09-18 15:35:00,375.42,375.77,375.2,375.41,4210.0,373.0743,373.4221,372.8557,373.0644,4210.0
2024-09-18 15:40:00,375.34,375.45,374.67,374.67,6444.0,372.9948,373.1041,372.329,372.329,6444.0
2024-09-18 15:45:00,374.62,375.08,374.41,374.85,16848.0,372.2793,372.7364,372.0706,372.5079,16848.0
2024-09-18 15:50:00,375.01,375.5,374.5,375.36,24521.0,372.6669,373.1538,372.16,373.0147,24521.0
2024-09-18 15:55:00,375.49,376.23,374.99,375.16,85353.0,373.1439,373.8792,372.647,372.8159,85353.0
2024-09-19 09:30:00,380.0,380.99,379.32,379.57,21229.0,377.6257,378.6095,376.9499,377.1984,21229.0
2024-09-19 09:35:00,380.25,380.61,378.98,378.98,4078.0,377.8741,378.2319,376.612,376.612,4078.0
2024-09-19 09:40:00,378.71,378.71,377.22,377.55,2977.0,376.3437,376.3437,374.863,375.191,2977.0
2024-09-19 09:45:00,377.86,378.11,376.29,377.43,12661.0,375.499,375.7475,373.9389,375.0717,12661.0
2024-09-19 09:50:00,377.94,378.54,377.31,377.72,3435.0,375.5785,376.1748,374.9525,375.3599,3435.0
2024-09-19 09:55:00,378.34,379.38,377.97,379.36,2319.0,375.976,377.0095,375.6084,376.9897,2319.0
2024-09-19 10:00:00,379.43,380.3,378.03,378.78,6501.0,377.0592,377.9238,375.668,376.4133,6501.0
2024-09-19 10:05:00,378.35,378.54,377.87,378.32,4129.0,375.986,376.1748,375.509,375.9562,4129.0
2024-09-19 10:10:00,378.33,378.87,378.03,378.87,9206.0,375.9661,376.5027,375.668,376.5027,9206.0
2024-09-19 10:15:00,378.87,378.87,378.21,378.57,4450.0,376.5027,376.5027,375.8469,376.2046,4450.0
2024-09-19 10:20:00,378.45,378.45,377.73,378.0,2644.0,376.0854,376.0854,375.3699,375.6382,2644.0
2024-09-19 10:25:00,377.83,378.85,377.83,378.85,5482.0,375.4692,376.4829,375.4692,376.4829,5482.0
2024-09-19 10:30:00,378.87,379.47,378.16,378.5,6009.0,376.5027,377.099,375.7972,376.135,6009.0
2024-09-19 10:35:00,378.72,379.0,378.22,378.47,2061.0,376.3537,376.6319,375.8568,376.1052,2061.0
2024-09-19 10:40:00,378.47,378.47,377.74,377.9,2506.0,376.1052,376.1052,375.3798,375.5388,2506.0
2024-09-19 10:45:00,377.9,377.92,377.47,377.68,7528.0,375.5388,375.5587,375.1115,375.3202,7528.0
2024-09-19 10:50:00,377.71,377.92,377.39,377.5,3761.0,375.35,375.5587,375.032,375.1413,3761.0
2024-09-19 10:55:00,377.54,378.15,377.25,378.15,4723.0,375.181,375.7872,374.8929,375.7872,4723.0
2024-09-19 11:00:00,377.7,378.28,377.55,378.28,4346.0,375.34,375.9164,375.191,375.9164,4346.0
2024-09-19 11:05:00,377.94,377.94,377.53,377.75,2871.0,375.5785,375.5785,375.1711,375.3897,2871.0
2024-09-19 11:10:00,377.76,377.99,377.48,377.63,2451.0,375.3997,375.6282,375.1214,375.2705,2451.0
2024-09-19 11:15:00,377.63,378.12,377.44,378.12,3758.0,375.2705,375.7574,375.0817,375.7574,3758.0
2024-09-19 11:20:00,378.12,378.39,377.92,378.22,5975.0,375.7574,376.0257,375.5587,375.8568,5975.0
2024-09-19 11:25:00,378.19,378.2,377.8,377.98,3154.0,375.827,375.8369,375.4394,375.6183,3154.0
2024-09-19 11:30:00,377.97,377.97,377.8,377.81,3007.0,375.6084,375.6084,375.4394,375.4494,3007.0
2024-09-19 11:35:00,377.96,378.2,377.96,378.2,3129.0,375.5984,375.8369,375.5984,375.8369,3129.0
2024-09-19 11:40:00,378.31,378.35,377.86,378.02,2205.0,375.9462,375.986,375.499,375.658,2205.0
2024-09-19 11:45:00,378.07,378.6,377.84,378.55,4179.0,375.7077,376.2344,375.4792,376.1847,4179.0
2024-09-19 11:50:00,378.48,378.48,378.19,378.21,2135.0,376.1152,376.1152,375.827,375.8469,2135.0
2024-09-19 11:55:00,378.12,378.29,377.85,378.0,5741.0,375.7574,375.9264,375.4891,375.6382,5741.0
2024-09-19 12:00:00,377.97,378.72,377.93,378.55,4649.0,375.6084,376.3537,375.5686,376.1847,4649.0
2024-09-19 12:05:00,378.55,378.98,378.55,378.83,1166.0,376.1847,376.612,376.1847,376.463,1166.0
2024-09-19 12:10:00,378.95,378.95,378.52,378.75,4707.0,376.5822,376.5822,376.1549,376.3835,4707.0
2024-09-19 12:15:00,378.87,379.36,378.81,379.21,3366.0,376.5027,376.9897,376.4431,376.8406,3366.0
2024-09-19 12:20:00,379.21,379.21,378.85,379.0,3480.0,376.8406,376.8406,376.4829,376.6319,3480.0
2024-09-19 12:25:00,379.03,379.25,379.02,379.15,1704.0,376.6617,376.8804,376.6518,376.781,1704.0
2024-09-19 12:30:00,379.15,379.2,378.55,378.55,26223.0,376.781,376.8307,376.1847,376.1847,26223.0
2024-09-19 12:35:00,378.7,378.75,378.34,378.5,2905.0,376.3338,376.3835,375.976,376.135,2905.0
2024-09-19 12:40:00,378.55,378.77,378.5,378.58,1328.0,376.1847,376.4034,376.135,376.2145,1328.0
2024-09-19 12:45:00,378.57,378.75,378.44,378.44,2618.0,376.2046,376.3835,376.0754,376.0754,2618.0
2024-09-19 12:50:00,378.81,378.81,378.42,378.6,723.0,376.4431,376.4431,376.0555,376.2344,723.0
2024-09-19 12:55:00,378.4,378.4,378.0,378.19,1200.0,376.0357,376.0357,375.6382,375.827,1200.0
2024-09-19 13:00:00,378.19,378.54,378.19,378.54,1321.0,375.827,376.1748,375.827,376.1748,1321.0
2024-09-19 13:05:00,378.35,378.54,378.35,378.53,1776.0,375.986,376.1748,375.986,376.1649,1776.0
2024-09-19 13:10:00,378.36,378.62,378.31,378.41,3748.0,375.9959,376.2543,375.9462,376.0456,3748.0
2024-09-19 13:15:00,378.47,378.58,378.3,378.49,2744.0,376.1052,376.2145,375.9363,376.1251,2744.0
2024-09-19 13:20:00,378.6,378.61,378.24,378.24,1428.0,376.2344,376.2444,375.8767,375.8767,1428.0
2024-09-19 13:25:00,378.35,378.68,378.35,378.5,2088.0,375.986,376.3139,375.986,376.135,2088.0
2024-09-19 13:30:00,378.5,378.62,378.42,378.55,2303.0,376.135,376.2543,376.0555,376.1847,2303.0
2024-09-19 13:35:00,378.43,379.0,378.43,378.84,32650.0,376.0655,376.6319,376.0655,376.4729,32650.0
2024-09-19 13:40:00,378.89,379.01,378.81,378.98,10192.0,376.5226,376.6419,376.4431,376.612,10192.0
2024-09-19 13:45:00,378.91,379.01,378.62,378.65,11014.0,376.5425,376.6419,376.2543,376.2841,11014.0
2024-09-19 13:50:00,378.65,378.9,378.64,378.88,2725.0,376.2841,376.5325,376.2742,376.5127,2725.0
2024-09-19 13:55:00,378.88,379.35,378.69,379.26,9053.0,376.5127,376.9797,376.3239,376.8903,9053.0
2024-09-19 14:00:00,379.24,379.96,379.24,379.88,13295.0,376.8704,377.5859,376.8704,377.5064,13295.0
2024-09-19 14:05:00,379.88,379.88,379.5,379.63,6076.0,377.5064,377.5064,377.1288,377.258,6076.0
2024-09-19 14:10:00,379.63,379.74,379.49,379.56,30790.0,377.258,377.3673,377.1189,377.1884,30790.0
2024-09-19 14:15:00,379.56,379.57,378.76,378.78,11841.0,377.1884,377.1984,376.3934,376.4133,11841.0
2024-09-19 14:20:00,378.78,379.16,378.6,378.96,2331.0,376.4133,376.7909,376.2344,376.5922,2331.0
2024-09-19 14:25:00,378.6,379.45,378.6,379.17,3103.0,376.2344,377.0791,376.2344,376.8009,3103.0
2024-09-19 14:30:00,379.45,379.55,379.15,379.38,3210.0,377.0791,377.1785,376.781,377.0095,3210.0
2024-09-19 14:35:00,379.39,379.61,379.15,379.38,3433.0,377.0195,377.2381,376.781,377.0095,3433.0
2024-09-19 14:40:00,379.4,379.48,379.25,379.41,1337.0,377.0294,377.1089,376.8804,377.0394,1337.0
2024-09-19 14:45:00,379.21,379.5,379.19,379.35,4814.0,376.8406,377.1288,376.8207,376.9797,4814.0
2024-09-19 14:50:00,379.44,379.66,379.31,379.53,5160.0,377.0692,377.2878,376.94,377.1586,5160.0
2024-09-19 14:55:00,379.55,379.78,379.38,379.65,5971.0,377.1785,377.407,377.0095,377.2779,5971.0
2024-09-19 15:00:00,379.83,380.03,379.56,380.03,9767.0,377.4567,377.6555,377.1884,377.6555,9767.0
2024-09-19 15:05:00,380.0,380.16,379.89,380.06,24243.0,377.6257,377.7847,377.5164,377.6853,24243.0
2024-09-19 15:10:00,380.2,380.38,379.92,380.05,3050.0,377.8244,378.0033,377.5462,377.6754,3050.0
2024-09-19 15:15:00,380.05,380.17,379.93,380.03,3207.0,377.6754,377.7946,377.5561,377.6555,3207.0
2024-09-19 15:20:00,380.02,380.14,379.61,379.96,15311.0,377.6456,377.7648,377.2381,377.5859,15311.0
2024-09-19 15:25:00,379.88,379.88,379.28,379.36,3742.0,377.5064,377.5064,376.9102,376.9897,3742.0
2024-09-19 15:30:00,379.35,379.49,379.21,379.35,4624.0,376.9797,377.1189,376.8406,376.9797,4624.0
2024-09-19 15:35:00,379.35,379.45,379.02,379.4,17341.0,376.9797,377.0791,376.6518,377.0294,17341.0
2024-09-19 15:40:00,379.4,379.98,379.39,379.44,13277.0,377.0294,377.6058,377.0195,377.0692,13277.0
2024-09-19 15:45:00,379.52,380.15,379.52,379.91,13311.0,377.1487,377.7747,377.1487,377.5362,13311.0
2024-09-19 15:50:00,379.89,379.97,379.34,379.81,18546.0,377.5164,377.5959,376.9698,377.4369,18546.0
2024-09-19 15:55:00,379.66,379.93,379.33,379.66,54545.0,377.2878,377.5561,376.9599,377.2878,54545.0
2024-09-20 09:30:00,378.68,379.52,377.26,377.88,289860.0,376.3139,377.1487,374.9028,375.5189,289860.0
2024-09-20 09:35:00,377.86,378.39,376.38,376.99,6803.0,375.499,376.0257,374.0283,374.6345,6803.0
2024-09-20 09:40:00,377.38,378.09,376.23,376.46,2259.0,375.022,375.7276,373.8792,374.1078,2259.0
2024-09-20 09:45:00,375.94,376.75,375.94,376.47,1150.0,373.591,374.396,373.591,374.1177,1150.0
2024-09-20 09:50:00,376.47,376.53,375.71,376.38,2636.0,374.1177,374.1774,373.3625,374.0283,2636.0
2024-09-20 09:55:00,376.54,376.74,376.34,376.4,1833.0,374.1873,374.386,373.9885,374.0482,1833.0
2024-09-20 10:00:00,376.71,377.01,376.34,376.51,3469.0,374.3562,374.6544,373.9885,374.1575,3469.0
2024-09-20 10:05:00,376.66,377.58,376.66,377.43,10023.0,374.3065,375.2208,374.3065,375.0717,10023.0
2024-09-20 10:10:00,377.67,377.85,377.43,377.66,11741.0,375.3102,375.4891,375.0717,375.3003,11741.0
2024-09-20 10:15:00,377.5,378.73,377.47,378.57,8446.0,375.1413,376.3636,375.1115,376.2046,8446.0
2024-09-20 10:20:00,378.68,379.29,378.15,378.16,7738.0,376.3139,376.9201,375.7872,375.7972,7738.0
2024-09-20 10:25:00,378.1,378.48,377.72,377.72,2930.0,375.7375,376.1152,375.3599,375.3599,2930.0
2024-09-20 10:30:00,377.7,378.08,377.53,377.92,6511.0,375.34,375.7177,375.1711,375.5587,6511.0
2024-09-20 10:35:00,377.84,378.2,377.63,377.96,8750.0,375.4792,375.8369,375.2705,375.5984,8750.0
2024-09-20 10:40:00,377.82,378.02,377.7,377.7,2422.0,375.4593,375.658,375.34,375.34,2422.0
2024-09-20 10:45:00,377.91,377.91,377.49,377.5,2014.0,375.5487,375.5487,375.1314,375.1413,2014.0
2024-09-20 10:50:00,377.25,377.48,376.89,376.89,4032.0,374.8929,375.1214,374.5351,374.5351,4032.0
2024-09-20 10:55:00,376.75,376.84,376.57,376.62,935.0,374.396,374.4854,374.2171,374.2668,935.0
2024-09-20 11:00:00,376.44,377.0,376.32,376.77,8401.0,374.0879,374.6444,373.9687,374.4159,8401.0
2024-09-20 11:05:00,376.56,377.1,376.56,376.93,11008.0,374.2072,374.7438,374.2072,374.5749,11008.0
2024-09-20 11:10:00,377.11,377.14,376.76,376.86,1707.0,374.7537,374.7835,374.4059,374.5053,1707.0
2024-09-20 11:15:00,376.84,377.08,376.61,377.08,2566.0,374.4854,374.7239,374.2569,374.7239,2566.0
2024-09-20 11:20:00,377.24,377.3,376.94,377.19,1951.0,374.8829,374.9425,374.5848,374.8332,1951.0
2024-09-20 11:25:00,376.97,377.23,376.97,377.23,1400.0,374.6146,374.873,374.6146,374.873,1400.0
2024-09-20 11:30:00,377.04,377.41,376.9,377.4,4413.0,374.6842,375.0519,374.545,375.0419,4413.0
2024-09-20 11:35:00,377.44,377.78,377.33,377.78,2343.0,375.0817,375.4195,374.9724,375.4195,2343.0
2024-09-20 11:40:00,377.65,378.27,377.62,378.27,2519.0,375.2904,375.9065,375.2605,375.9065,2519.0
2024-09-20 11:45:00,378.32,378.32,377.93,378.22,2715.0,375.9562,375.9562,375.5686,375.8568,2715.0
2024-09-20 11:50:00,378.22,378.22,377.75,377.86,1503.0,375.8568,375.8568,375.3897,375.499,1503.0
2024-09-20 11:55:00,378.1,378.18,377.79,377.94,6862.0,375.7375,375.817,375.4295,375.5785,6862.0
2024-09-20 12:00:00,377.76,377.96,377.76,377.96,600.0,375.3997,375.5984,375.3997,375.5984,600.0
2024-09-20 12:05:00,377.96,378.04,377.56,377.77,3061.0,375.5984,375.6779,375.2009,375.4096,3061.0
2024-09-20 12:10:00,377.91,378.01,377.58,377.6,1610.0,375.5487,375.6481,375.2208,375.2407,1610.0
2024-09-20 12:15:00,377.75,377.97,377.62,377.96,7167.0,375.3897,375.6084,375.2605,375.5984,7167.0
2024-09-20 12:20:00,377.89,378.33,377.73,378.33,5082.0,375.5289,375.9661,375.3699,375.9661,5082.0
2024-09-20 12:25:00,378.41,378.49,378.05,378.36,3017.0,376.0456,376.1251,375.6879,375.9959,3017.0
2024-09-20 12:30:00,378.38,378.77,378.32,378.48,2206.0,376.0158,376.4034,375.9562,376.1152,2206.0
2024-09-20 12:35:00,378.63,379.05,378.54,378.66,2098.0,376.2642,376.6816,376.1748,376.294,2098.0
2024-09-20 12:40:00,378.68,378.82,378.59,378.64,1700.0,376.3139,376.453,376.2245,376.2742,1700.0
2024-09-20 12:45:00,378.67,378.85,378.66,378.71,1500.0,376.304,376.4829,376.294,376.3437,1500.0
2024-09-20 12:50:00,378.86,378.86,378.36,378.37,1700.0,376.4928,376.4928,375.9959,376.0059,1700.0
2024-09-20 12:55:00,378.43,378.45,378.25,378.25,1325.0,376.0655,376.0854,375.8866,375.8866,1325.0
2024-09-20 13:00:00,378.39,378.39,378.24,378.35,1300.0,376.0257,376.0257,375.8767,375.986,1300.0
2024-09-20 13:05:00,378.44,378.74,378.4,378.65,3939.0,376.0754,376.3735,376.0357,376.2841,3939.0
2024-09-20 13:10:00,378.71,378.84,378.71,378.84,4432.0,376.3437,376.4729,376.3437,376.4729,4432.0
2024-09-20 13:15:00,378.85,378.99,378.71,378.75,3082.0,376.4829,376.622,376.3437,376.3835,3082.0
2024-09-20 13:20:00,378.73,378.85,378.57,378.58,1031.0,376.3636,376.4829,376.2046,376.2145,1031.0
2024-09-20 13:25:00,378.58,378.71,378.41,378.47,1257.0,376.2145,376.3437,376.0456,376.1052,1257.0
2024-09-20 13:30:00,378.28,378.45,378.22,378.38,701.0,375.9164,376.0854,375.8568,376.0158,701.0
2024-09-20 13:35:00,378.39,378.55,378.22,378.37,2324.0,376.0257,376.1847,375.8568,376.0059,2324.0
2024-09-20 13:40:00,378.32,378.66,378.32,378.53,4335.0,375.9562,376.294,375.9562,376.1649,4335.0
2024-09-20 13:45:00,378.52,378.71,378.38,378.52,1930.0,376.1549,376.3437,376.0158,376.1549,1930.0
2024-09-20 13:50:00,378.37,378.39,378.04,378.14,1393.0,376.0059,376.0257,375.6779,375.7773,1393.0
2024-09-20 13:55:00,378.08,378.32,378.01,378.31,3545.0,375.7177,375.9562,375.6481,375.9462,3545.0
2024-09-20 14:00:00,378.14,378.3,377.73,377.73,2144.0,375.7773,375.9363,375.3699,375.3699,2144.0
2024-09-20 14:05:00,377.75,378.05,377.68,377.68,500.0,375.3897,375.6879,375.3202,375.3202,500.0
2024-09-20 14:10:00,377.88,377.99,377.72,377.83,3853.0,375.5189,375.6282,375.3599,375.4692,3853.0
2024-09-20 14:15:00,377.81,377.89,377.66,377.67,945.0,375.4494,375.5289,375.3003,375.3102,945.0
2024-09-20 14:20:00,377.66,377.72,377.62,377.68,2166.0,375.3003,375.3599,375.2605,375.3202,2166.0
2024-09-20 14:25:00,377.56,377.64,377.33,377.44,1839.0,375.2009,375.2804,374.9724,375.0817,1839.0
2024-09-20 14:30:00,377.31,377.4,377.03,377.03,2047.0,374.9525,375.0419,374.6742,374.6742,2047.0
2024-09-20 14:35:00,376.91,377.23,376.91,377.13,1764.0,374.555,374.873,374.555,374.7736,1764.0
2024-09-20 14:40:00,377.15,377.31,376.96,377.3,3325.0,374.7935,374.9525,374.6047,374.9425,3325.0
2024-09-20 14:45:00,377.3,377.59,377.16,377.47,7779.0,374.9425,375.2307,374.8034,375.1115,7779.0
2024-09-20 14:50:00,377.47,377.75,377.47,377.75,4446.0,375.1115,375.3897,375.1115,375.3897,4446.0
2024-09-20 14:55:00,377.68,378.07,377.68,377.71,3887.0,375.3202,375.7077,375.3202,375.35,3887.0
2024-09-20 15:00:00,377.84,377.99,377.62,377.9,4269.0,375.4792,375.6282,375.2605,375.5388,4269.0
2024-09-20 15:05:00,377.93,377.93,377.52,377.52,3062.0,375.5686,375.5686,375.1612,375.1612,3062.0
2024-09-20 15:10:00,377.59,377.67,376.49,376.92,17258.0,375.2307,375.3102,374.1376,374.5649,17258.0
2024-09-20 15:15:00,376.77,377.06,376.72,376.88,4205.0,374.4159,374.704,374.3662,374.5252,4205.0
2024-09-20 15:20:00,376.71,377.35,376.66,377.15,7413.0,374.3562,374.9922,374.3065,374.7935,7413.0
2024-09-20 15:25:00,377.16,377.33,376.97,377.09,4394.0,374.8034,374.9724,374.6146,374.7339,4394.0
2024-09-20 15:30:00,376.98,377.45,376.86,377.44,16360.0,374.6245,375.0916,374.5053,375.0817,16360.0
2024-09-20 15:35:00,377.44,378.12,377.21,378.12,30015.0,375.0817,375.7574,374.8531,375.7574,30015.0
2024-09-20 15:40:00,378.0,378.93,377.82,378.72,7969.0,375.6382,376.5624,375.4593,376.3537,7969.0
2024-09-20 15:45:00,378.72,378.87,377.68,377.79,9343.0,376.3537,376.5027,375.3202,375.4295,9343.0
2024-09-20 15:50:00,377.91,378.63,377.55,378.51,21498.0,375.5487,376.2642,375.191,376.145,21498.0
2024-09-20 15:55:00,378.4,378.57,377.76,378.56,83098.0,376.0357,376.2046,375.3997,376.1947,83098.0
2024-09-23 09:30:00,379.14,380.99,378.86,380.59,10128.0,376.771,378.6095,376.4928,378.212,10128.0
2024-09-23 09:35:00,380.61,380.68,379.1,379.1,1446.0,378.2319,378.3014,376.7313,376.7313,1446.0
2024-09-23 09:40:00,379.83,380.49,378.83,379.3,2313.0,377.4567,378.1126,376.463,376.93,2313.0
2024-09-23 09:45:00,378.8,380.27,378.09,378.74,3997.0,376.4332,377.894,375.7276,376.3735,3997.0
2024-09-23 09:50:00,378.74,379.14,377.51,377.93,33044.0,376.3735,376.771,375.1512,375.5686,33044.0
2024-09-23 09:55:00,377.98,378.5,377.84,378.12,26740.0,375.6183,376.135,375.4792,375.7574,26740.0
2024-09-23 10:00:00,378.26,379.32,378.26,378.98,18348.0,375.8965,376.9499,375.8965,376.612,18348.0
2024-09-23 10:05:00,378.98,379.09,378.26,378.65,2861.0,376.612,376.7214,375.8965,376.2841,2861.0
2024-09-23 10:10:00,378.97,378.97,378.43,378.43,1420.0,376.6021,376.6021,376.0655,376.0655,1420.0
2024-09-23 10:15:00,378.69,378.84,378.11,378.5,11395.0,376.3239,376.4729,375.7475,376.135,11395.0
2024-09-23 10:20:00,378.55,378.9,378.44,378.73,17968.0,376.1847,376.5325,376.0754,376.3636,17968.0
2024-09-23 10:25:00,378.49,378.73,378.08,378.08,3354.0,376.1251,376.3636,375.7177,375.7177,3354.0
2024-09-23 10:30:00,378.05,378.23,377.59,377.59,2279.0,375.6879,375.8667,375.2307,375.2307,2279.0
2024-09-23 10:35:00,377.88,378.5,377.85,377.99,14322.0,375.5189,376.135,375.4891,375.6282,14322.0
2024-09-23 10:40:00,378.1,378.33,377.91,378.13,13924.0,375.7375,375.9661,375.5487,375.7674,13924.0
2024-09-23 10:45:00,378.13,378.22,377.53,377.53,10170.0,375.7674,375.8568,375.1711,375.1711,10170.0
2024-09-23 10:50:00,377.55,377.77,377.51,377.6,1100.0,375.191,375.4096,375.1512,375.2407,1100.0
2024-09-23 10:55:00,377.61,378.29,377.5,377.79,3749.0,375.2506,375.9264,375.1413,375.4295,3749.0
2024-09-23 11:00:00,377.73,378.18,377.54,378.18,11242.0,375.3699,375.817,375.181,375.817,11242.0
2024-09-23 11:05:00,378.03,378.17,377.79,378.08,3512.0,375.668,375.8071,375.4295,375.7177,3512.0
2024-09-23 11:10:00,378.1,378.57,378.09,378.4,6281.0,375.7375,376.2046,375.7276,376.0357,6281.0
2024-09-23 11:15:00,378.43,378.59,378.42,378.51,2207.0,376.0655,376.2245,376.0555,376.145,2207.0
2024-09-23 11:20:00,378.6,378.79,378.35,378.78,3283.0,376.2344,376.4232,375.986,376.4133,3283.0
2024-09-23 11:25:00,378.88,379.25,378.74,379.2,2733.0,376.5127,376.8804,376.3735,376.8307,2733.0
2024-09-23 11:30:00,379.27,379.31,379.12,379.31,1400.0,376.9002,376.94,376.7512,376.94,1400.0
2024-09-23 11:35:00,379.18,379.51,379.17,379.42,1994.0,376.8108,377.1387,376.8009,377.0493,1994.0
2024-09-23 11:40:00,379.41,379.62,379.23,379.44,5300.0,377.0394,377.248,376.8605,377.0692,5300.0
2024-09-23 11:45:00,379.42,379.5,379.39,379.41,1544.0,377.0493,377.1288,377.0195,377.0394,1544.0
2024-09-23 11:50:00,379.6,379.74,379.56,379.66,2022.0,377.2282,377.3673,377.1884,377.2878,2022.0
2024-09-23 11:55:00,379.5,379.7,379.17,379.17,2405.0,377.1288,377.3275,376.8009,376.8009,2405.0
2024-09-23 12:00:00,379.08,379.22,379.08,379.12,514.0,376.7114,376.8505,376.7114,376.7512,514.0
2024-09-23 12:05:00,379.18,379.18,378.86,378.92,7755.0,376.8108,376.8108,376.4928,376.5524,7755.0
2024-09-23 12:10:00,378.92,379.09,378.67,378.67,1400.0,376.5524,376.7214,376.304,376.304,1400.0
2024-09-23 12:15:00,378.7,378.88,378.47,378.88,2703.0,376.3338,376.5127,376.1052,376.5127,2703.0
2024-09-23 12:20:00,378.89,379.26,378.89,379.26,3157.0,376.5226,376.8903,376.5226,376.8903,3157.0
2024-09-23 12:25:00,379.38,379.57,379.35,379.56,666.0,377.0095,377.1984,376.9797,377.1884,666.0
2024-09-23 12:30:00,379.37,379.4,379.27,379.4,500.0,376.9996,377.0294,376.9002,377.0294,500.0
2024-09-23 12:35:00,379.64,379.64,379.32,379.38,840.0,377.2679,377.2679,376.9499,377.0095,840.0
2024-09-23 12:40:00,379.51,379.71,379.51,379.65,900.0,377.1387,377.3375,377.1387,377.2779,900.0
2024-09-23 12:45:00,379.59,379.76,379.52,379.76,1539.0,377.2182,377.3872,377.1487,377.3872,1539.0
2024-09-23 12:50:00,379.64,379.83,379.57,379.83,1147.0,377.2679,377.4567,377.1984,377.4567,1147.0
2024-09-23 12:55:00,379.79,379.79,379.57,379.72,993.0,377.417,377.417,377.1984,377.3474,993.0
2024-09-23 13:00:00,379.57,379.79,379.57,379.79,624.0,377.1984,377.417,377.1984,377.417,624.0
2024-09-23 13:05:00,379.65,379.73,379.5,379.64,1636.0,377.2779,377.3574,377.1288,377.2679,1636.0
2024-09-23 13:10:00,379.66,379.73,379.58,379.62,825.0,377.2878,377.3574,377.2083,377.248,825.0
2024-09-23 13:15:00,379.54,379.75,379.46,379.75,1175.0,377.1685,377.3772,377.089,377.3772,1175.0
2024-09-23 13:20:00,379.73,379.99,379.72,379.99,3436.0,377.3574,377.6157,377.3474,377.6157,3436.0
2024-09-23 13:25:00,380.0,380.27,379.98,380.1,1100.0,377.6257,377.894,377.6058,377.7251,1100.0
2024-09-23 13:30:00,380.18,380.19,380.04,380.19,2737.0,377.8046,377.8145,377.6654,377.8145,2737.0
2024-09-23 13:35:00,380.32,380.34,379.99,380.08,1257.0,377.9437,377.9636,377.6157,377.7052,1257.0
2024-09-23 13:40:00,380.28,380.36,380.06,380.06,1322.0,377.9039,377.9834,377.6853,377.6853,1322.0
2024-09-23 13:45:00,380.34,380.34,380.32,380.33,300.0,377.9636,377.9636,377.9437,377.9536,300.0
2024-09-23 13:50:00,380.19,380.33,380.15,380.16,1122.0,377.8145,377.9536,377.7747,377.7847,1122.0
2024-09-23 13:55:00,380.07,380.08,379.93,380.02,755.0,377.6952,377.7052,377.5561,377.6456,755.0
2024-09-23 14:00:00,379.95,380.69,379.95,380.41,9348.0,377.576,378.3114,377.576,378.0331,9348.0
2024-09-23 14:05:00,380.39,380.45,380.38,380.44,632.0,378.0132,378.0729,378.0033,378.0629,632.0
2024-09-23 14:10:00,380.49,380.59,380.45,380.53,2503.0,378.1126,378.212,378.0729,378.1524,2503.0
2024-09-23 14:15:00,380.54,380.64,380.48,380.61,822.0,378.1623,378.2617,378.1027,378.2319,822.0
2024-09-23 14:20:00,380.84,380.93,380.63,380.63,1112.0,378.4604,378.5499,378.2517,378.2517,1112.0
2024-09-23 14:25:00,380.63,380.98,380.58,380.94,3125.0,378.2517,378.5996,378.2021,378.5598,3125.0
2024-09-23 14:30:00,380.79,381.11,380.77,381.04,1141.0,378.4107,378.7287,378.3909,378.6592,1141.0
2024-09-23 14:35:00,380.98,381.05,380.76,381.04,6375.0,378.5996,378.6691,378.3809,378.6592,6375.0
2024-09-23 14:40:00,381.0,381.07,381.0,381.02,451.0,378.6194,378.689,378.6194,378.6393,451.0
2024-09-23 14:45:00,381.14,381.17,381.14,381.17,731.0,378.7586,378.7884,378.7586,378.7884,731.0
2024-09-23 14:50:00,381.25,381.25,380.87,380.87,2256.0,378.8679,378.8679,378.4902,378.4902,2256.0
2024-09-23 14:55:00,380.92,380.98,380.83,380.97,1397.0,378.5399,378.5996,378.4505,378.5896,1397.0
2024-09-23 15:00:00,380.98,381.1,380.96,381.01,1239.0,378.5996,378.7188,378.5797,378.6294,1239.0
2024-09-23 15:05:00,381.05,381.26,381.05,381.1,2417.0,378.6691,378.8778,378.6691,378.7188,2417.0
2024-09-23 15:10:00,381.39,381.5,381.34,381.5,3327.0,379.007,379.1163,378.9573,379.1163,3327.0
2024-09-23 15:15:00,381.5,382.0,381.48,381.77,42389.0,379.1163,379.6132,379.0964,379.3846,42389.0
2024-09-23 15:20:00,381.76,381.97,381.75,381.94,3367.0,379.3747,379.5834,379.3647,379.5536,3367.0
2024-09-23 15:25:00,381.96,382.09,381.67,382.0,16165.0,379.5734,379.7026,379.2852,379.6132,16165.0
2024-09-23 15:30:00,381.99,382.4,381.96,382.28,11901.0,379.6032,380.0107,379.5734,379.8914,11901.0
2024-09-23 15:35:00,382.26,382.33,382.06,382.06,5512.0,379.8716,379.9411,379.6728,379.6728,5512.0
2024-09-23 15:40:00,382.01,382.1,381.62,381.71,15274.0,379.6231,379.7126,379.2356,379.325,15274.0
2024-09-23 15:45:00,381.55,382.22,381.55,382.15,6959.0,379.166,379.8318,379.166,379.7622,6959.0
2024-09-23 15:50:00,382.23,382.38,381.49,381.71,20357.0,379.8417,379.9908,379.1064,379.325,20357.0
2024-09-23 15:55:00,381.72,382.35,381.72,381.93,53129.0,379.3349,379.961,379.3349,379.5436,53129.0
2024-09-24 09:30:00,380.25,382.33,380.25,382.32,14439.0,377.8741,379.9411,377.8741,379.9312,14439.0
2024-09-24 09:35:00,381.22,381.22,381.21,381.22,200.0,378.8381,378.8381,378.8281,378.8381,200.0
2024-09-24 09:40:00,381.14,381.37,380.77,380.77,1192.0,378.7586,378.9871,378.3909,378.3909,1192.0
2024-09-24 09:45:00,381.89,381.89,381.21,381.87,2936.0,379.5039,379.5039,378.8281,379.484,2936.0
2024-09-24 09:50:00,381.39,381.6,381.16,381.52,4362.0,379.007,379.2157,378.7784,379.1362,4362.0
2024-09-24 09:55:00,381.5,381.5,380.36,380.8,15168.0,379.1163,379.1163,377.9834,378.4207,15168.0
2024-09-24 10:00:00,380.64,380.89,379.73,380.29,14272.0,378.2617,378.5101,377.3574,377.9139,14272.0
2024-09-24 10:05:00,380.28,380.7,380.27,380.7,4664.0,377.9039,378.3213,377.894,378.3213,4664.0
2024-09-24 10:10:00,381.1,381.24,380.55,380.55,8935.0,378.7188,378.8579,378.1722,378.1722,8935.0
2024-09-24 10:15:00,380.68,380.68,380.67,380.68,1744.0,378.3014,378.3014,378.2915,378.3014,1744.0
2024-09-24 10:20:00,381.08,381.09,380.67,380.68,987.0,378.6989,378.7089,378.2915,378.3014,987.0
2024-09-24 10:25:00,381.22,381.22,381.22,381.22,100.0,378.8381,378.8381,378.8381,378.8381,100.0
2024-09-24 10:30:00,381.22,381.56,381.04,381.22,2890.0,378.8381,379.1759,378.6592,378.8381,2890.0
2024-09-24 10:35:00,380.89,381.15,380.43,380.67,1864.0,378.5101,378.7685,378.053,378.2915,1864.0
2024-09-24 10:40:00,380.68,381.78,380.68,381.54,3258.0,378.3014,379.3946,378.3014,379.1561,3258.0
2024-09-24 10:45:00,381.8,382.01,381.35,381.4,2003.0,379.4144,379.6231,378.9672,379.0169,2003.0
2024-09-24 10:50:00,381.79,382.24,381.76,382.24,3174.0,379.4045,379.8517,379.3747,379.8517,3174.0
2024-09-24 10:55:00,382.22,382.76,382.22,382.71,3001.0,379.8318,380.3684,379.8318,380.3187,3001.0
2024-09-24 11:00:00,382.72,382.77,382.13,382.13,8598.0,380.3287,380.3784,379.7424,379.7424,8598.0
2024-09-24 11:05:00,382.0,382.2,381.91,382.03,1501.0,379.6132,379.8119,379.5237,379.643,1501.0
2024-09-24 11:10:00,382.25,382.47,382.2,382.43,1478.0,379.8616,380.0802,379.8119,380.0405,1478.0
2024-09-24 11:15:00,382.43,383.0,382.43,382.99,2665.0,380.0405,380.6069,380.0405,380.597,2665.0
2024-09-24 11:20:00,382.99,383.0,382.47,382.62,5765.0,380.597,380.6069,380.0802,380.2293,5765.0
2024-09-24 11:25:00,382.55,382.64,382.26,382.26,2627.0,380.1597,380.2492,379.8716,379.8716,2627.0
2024-09-24 11:30:00,382.5,382.66,382.25,382.63,2460.0,380.1101,380.2691,379.8616,380.2392,2460.0
2024-09-24 11:35:00,382.44,382.62,382.0,382.05,2100.0,380.0504,380.2293,379.6132,379.6629,2100.0
2024-09-24 11:40:00,382.1,382.32,382.0,382.13,4009.0,379.7126,379.9312,379.6132,379.7424,4009.0
2024-09-24 11:45:00,382.06,382.16,381.86,381.86,1631.0,379.6728,379.7722,379.4741,379.4741,1631.0
2024-09-24 11:50:00,381.86,382.32,381.86,382.3,920.0,379.4741,379.9312,379.4741,379.9113,920.0
2024-09-24 11:55:00,382.51,382.53,382.06,382.06,1020.0,380.12,380.1399,379.6728,379.6728,1020.0
2024-09-24 12:00:00,382.18,382.21,381.83,382.02,5865.0,379.7921,379.8219,379.4442,379.6331,5865.0
2024-09-24 12:05:00,382.2,382.4,382.06,382.22,1405.0,379.8119,380.0107,379.6728,379.8318,1405.0
2024-09-24 12:10:00,382.22,382.44,382.22,382.29,1036.0,379.8318,380.0504,379.8318,379.9014,1036.0
2024-09-24 12:15:00,382.28,382.5,382.28,382.44,1445.0,379.8914,380.1101,379.8914,380.0504,1445.0
2024-09-24 12:20:00,382.4,382.53,382.39,382.53,340.0,380.0107,380.1399,380.0007,380.1399,340.0
2024-09-24 12:25:00,382.39,382.43,382.23,382.23,592.0,380.0007,380.0405,379.8417,379.8417,592.0
2024-09-24 12:30:00,382.75,382.75,382.49,382.62,1203.0,380.3585,380.3585,380.1001,380.2293,1203.0
2024-09-24 12:35:00,382.49,382.96,382.4,382.82,1533.0,380.1001,380.5672,380.0107,380.4281,1533.0
2024-09-24 12:40:00,382.62,383.19,382.62,382.87,7376.0,380.2293,380.7957,380.2293,380.4777,7376.0
2024-09-24 12:45:00,383.15,383.15,382.54,382.73,1900.0,380.756,380.756,380.1498,380.3386,1900.0
2024-09-24 12:50:00,382.83,382.83,382.78,382.78,200.0,380.438,380.438,380.3883,380.3883,200.0
2024-09-24 12:55:00,382.77,382.8,382.77,382.79,300.0,380.3784,380.4082,380.3784,380.3982,300.0
2024-09-24 13:00:00,382.77,382.82,382.71,382.82,780.0,380.3784,380.4281,380.3187,380.4281,780.0
2024-09-24 13:05:00,382.86,383.23,382.86,383.19,2737.0,380.4678,380.8355,380.4678,380.7957,2737.0
2024-09-24 13:10:00,383.13,383.56,383.13,383.55,1356.0,380.7361,381.1634,380.7361,381.1535,1356.0
2024-09-24 13:15:00,383.67,383.71,383.06,383.06,3020.0,381.2727,381.3125,380.6666,380.6666,3020.0
2024-09-24 13:20:00,383.32,383.35,383.32,383.33,308.0,380.9249,380.9547,380.9249,380.9349,308.0
2024-09-24 13:25:00,383.07,383.25,382.84,382.97,1513.0,380.6765,380.8554,380.4479,380.5771,1513.0
2024-09-24 13:30:00,383.06,383.06,383.06,383.06,311.0,380.6666,380.6666,380.6666,380.6666,311.0
2024-09-24 13:35:00,382.85,382.85,382.77,382.83,338.0,380.4579,380.4579,380.3784,380.438,338.0
2024-09-24 13:40:00,382.44,382.64,382.17,382.64,2920.0,380.0504,380.2492,379.7821,380.2492,2920.0
2024-09-24 13:45:00,382.45,382.48,382.3,382.31,1002.0,380.0604,380.0902,379.9113,379.9212,1002.0
2024-09-24 13:50:00,382.29,382.51,382.21,382.5,665.0,379.9014,380.12,379.8219,380.1101,665.0
2024-09-24 13:55:00,382.72,382.78,382.62,382.78,1601.0,380.3287,380.3883,380.2293,380.3883,1601.0
2024-09-24 14:00:00,382.74,382.96,382.74,382.77,828.0,380.3486,380.5672,380.3486,380.3784,828.0
2024-09-24 14:05:00,382.76,382.99,382.72,382.87,1827.0,380.3684,380.597,380.3287,380.4777,1827.0
2024-09-24 14:10:00,382.86,382.87,382.54,382.76,5444.0,380.4678,380.4777,380.1498,380.3684,5444.0
2024-09-24 14:15:00,382.74,382.86,382.61,382.86,3801.0,380.3486,380.4678,380.2194,380.4678,3801.0
2024-09-24 14:20:00,382.83,382.83,382.55,382.58,2657.0,380.438,380.438,380.1597,380.1896,2657.0
2024-09-24 14:25:00,382.65,382.72,382.47,382.47,910.0,380.2591,380.3287,380.0802,380.0802,910.0
2024-09-24 14:30:00,382.25,382.59,382.04,382.51,3175.0,379.8616,380.1995,379.6529,380.12,3175.0
2024-09-24 14:35:00,382.7,382.83,382.7,382.83,663.0,380.3088,380.438,380.3088,380.438,663.0
2024-09-24 14:40:00,382.63,382.86,382.62,382.82,507.0,380.2392,380.4678,380.2293,380.4281,507.0
2024-09-24 14:45:00,382.8,382.8,382.33,382.33,1100.0,380.4082,380.4082,379.9411,379.9411,1100.0
2024-09-24 14:50:00,382.33,382.6,382.32,382.52,2594.0,379.9411,380.2094,379.9312,380.1299,2594.0
2024-09-24 14:55:00,382.43,382.43,382.3,382.3,1810.0,380.0405,380.0405,379.9113,379.9113,1810.0
2024-09-24 15:00:00,382.21,382.4,382.21,382.35,2332.0,379.8219,380.0107,379.8219,379.961,2332.0
2024-09-24 15:05:00,382.29,382.3,382.18,382.26,1249.0,379.9014,379.9113,379.7921,379.8716,1249.0
2024-09-24 15:10:00,382.1,382.23,381.95,382.23,1778.0,379.7126,379.8417,379.5635,379.8417,1778.0
2024-09-24 15:15:00,381.99,381.99,381.62,381.62,9703.0,379.6032,379.6032,379.2356,379.2356,9703.0
2024-09-24 15:20:00,381.61,381.84,381.57,381.81,3502.0,379.2256,379.4542,379.1859,379.4244,3502.0
2024-09-24 15:25:00,381.94,381.94,381.87,381.88,610.0,379.5536,379.5536,379.484,379.4939,610.0
2024-09-24 15:30:00,381.89,381.92,381.52,381.72,3439.0,379.5039,379.5337,379.1362,379.3349,3439.0
2024-09-24 15:35:00,381.69,381.69,381.26,381.37,1829.0,379.3051,379.3051,378.8778,378.9871,1829.0
2024-09-24 15:40:00,381.28,381.78,381.27,381.64,4877.0,378.8977,379.3946,378.8877,379.2554,4877.0
2024-09-24 15:45:00,381.67,382.09,381.66,381.97,6120.0,379.2852,379.7026,379.2753,379.5834,6120.0
2024-09-24 15:50:00,381.91,382.01,381.77,381.79,10223.0,379.5237,379.6231,379.3846,379.4045,10223.0
2024-09-24 15:55:00,381.8,381.92,381.46,381.59,42625.0,379.4144,379.5337,379.0766,379.2057,42625.0
2024-09-25 09:30:00,383.43,383.43,380.5,380.5,20001.0,381.0342,381.0342,378.1226,378.1226,20001.0
2024-09-25 09:35:00,380.11,380.81,379.03,380.08,4388.0,377.735,378.4306,376.6617,377.7052,4388.0
2024-09-25 09:40:00,380.52,381.08,380.12,381.02,2900.0,378.1424,378.6989,377.7449,378.6393,2900.0
2024-09-25 09:45:00,381.16,381.16,380.09,380.5,2792.0,378.7784,378.7784,377.7151,378.1226,2792.0
2024-09-25 09:50:00,380.49,380.71,379.73,380.35,6753.0,378.1126,378.3312,377.3574,377.9735,6753.0
2024-09-25 09:55:00,380.33,380.62,380.11,380.31,1608.0,377.9536,378.2418,377.735,377.9337,1608.0
2024-09-25 10:00:00,380.02,380.6,379.99,380.6,3521.0,377.6456,378.2219,377.6157,378.2219,3521.0
2024-09-25 10:05:00,380.49,381.0,380.34,380.87,1478.0,378.1126,378.6194,377.9636,378.4902,1478.0
2024-09-25 10:10:00,380.75,380.76,379.86,379.86,3001.0,378.371,378.3809,377.4866,377.4866,3001.0
2024-09-25 10:15:00,379.86,380.49,379.86,380.08,2644.0,377.4866,378.1126,377.4866,377.7052,2644.0
2024-09-25 10:20:00,380.03,380.38,379.98,380.11,777.0,377.6555,378.0033,377.6058,377.735,777.0
2024-09-25 10:25:00,380.11,380.35,379.9,379.9,2308.0,377.735,377.9735,377.5263,377.5263,2308.0
2024-09-25 10:30:00,380.11,380.21,379.9,380.11,1791.0,377.735,377.8344,377.5263,377.735,1791.0
2024-09-25 10:35:00,380.3,380.76,380.24,380.76,1659.0,377.9238,378.3809,377.8642,378.3809,1659.0
2024-09-25 10:40:00,380.54,380.82,380.38,380.38,3269.0,378.1623,378.4406,378.0033,378.0033,3269.0
2024-09-25 10:45:00,380.43,380.59,380.14,380.14,2838.0,378.053,378.212,377.7648,377.7648,2838.0
2024-09-25 10:50:00,380.05,380.48,379.92,380.38,3372.0,377.6754,378.1027,377.5462,378.0033,3372.0
2024-09-25 10:55:00,380.37,380.93,380.33,380.82,4012.0,377.9934,378.5499,377.9536,378.4406,4012.0
2024-09-25 11:00:00,380.96,380.99,380.68,380.97,2990.0,378.5797,378.6095,378.3014,378.5896,2990.0
2024-09-25 11:05:00,381.0,381.11,380.75,380.92,4542.0,378.6194,378.7287,378.371,378.5399,4542.0
2024-09-25 11:10:00,380.61,380.61,380.47,380.61,750.0,378.2319,378.2319,378.0927,378.2319,750.0
2024-09-25 11:15:00,380.44,380.64,380.43,380.57,800.0,378.0629,378.2617,378.053,378.1921,800.0
2024-09-25 11:20:00,380.56,380.76,380.55,380.68,2842.0,378.1822,378.3809,378.1722,378.3014,2842.0
2024-09-25 11:25:00,380.69,380.69,380.46,380.46,1682.0,378.3114,378.3114,378.0828,378.0828,1682.0
2024-09-25 11:30:00,380.62,380.84,380.61,380.82,900.0,378.2418,378.4604,378.2319,378.4406,900.0
2024-09-25 11:35:00,380.83,381.18,380.82,381.16,1649.0,378.4505,378.7983,378.4406,378.7784,1649.0
2024-09-25 11:40:00,381.18,381.18,380.68,380.68,2222.0,378.7983,378.7983,378.3014,378.3014,2222.0
2024-09-25 11:45:00,380.62,380.99,380.61,380.98,1436.0,378.2418,378.6095,378.2319,378.5996,1436.0
2024-09-25 11:50:00,380.85,380.95,380.58,380.95,2226.0,378.4704,378.5697,378.2021,378.5697,2226.0
2024-09-25 11:55:00,381.14,381.14,380.87,380.87,1528.0,378.7586,378.7586,378.4902,378.4902,1528.0
2024-09-25 12:00:00,381.02,381.29,381.01,381.29,2400.0,378.6393,378.9076,378.6294,378.9076,2400.0
2024-09-25 12:05:00,381.19,381.26,380.76,380.92,2519.0,378.8082,378.8778,378.3809,378.5399,2519.0
2024-09-25 12:10:00,380.92,381.08,380.92,380.93,600.0,378.5399,378.6989,378.5399,378.5499,600.0
2024-09-25 12:15:00,381.05,381.05,380.63,380.63,1838.0,378.6691,378.6691,378.2517,378.2517,1838.0
2024-09-25 12:20:00,380.75,380.97,380.68,380.69,1533.0,378.371,378.5896,378.3014,378.3114,1533.0
2024-09-25 12:25:00,380.81,380.82,380.81,380.81,200.0,378.4306,378.4406,378.4306,378.4306,200.0
2024-09-25 12:30:00,380.62,380.62,380.5,380.59,1100.0,378.2418,378.2418,378.1226,378.212,1100.0
2024-09-25 12:35:00,380.69,380.76,380.45,380.5,2978.0,378.3114,378.3809,378.0729,378.1226,2978.0
2024-09-25 12:40:00,380.54,380.62,380.54,380.62,400.0,378.1623,378.2418,378.1623,378.2418,400.0
2024-09-25 12:45:00,380.68,380.69,380.49,380.5,1234.0,378.3014,378.3114,378.1126,378.1226,1234.0
2024-09-25 12:50:00,380.44,380.8,380.43,380.7,1869.0,378.0629,378.4207,378.053,378.3213,1869.0
2024-09-25 12:55:00,380.78,380.78,380.44,380.53,4740.0,378.4008,378.4008,378.0629,378.1524,4740.0
2024-09-25 13:00:00,380.26,380.46,380.05,380.4,3537.0,377.8841,378.0828,377.6754,378.0232,3537.0
2024-09-25 13:05:00,380.31,380.53,380.21,380.21,3550.0,377.9337,378.1524,377.8344,377.8344,3550.0
2024-09-25 13:10:00,380.21,380.33,380.21,380.32,1112.0,377.8344,377.9536,377.8344,377.9437,1112.0
2024-09-25 13:15:00,380.26,380.61,380.26,380.48,3110.0,377.8841,378.2319,377.8841,378.1027,3110.0
2024-09-25 13:20:00,380.41,380.6,380.35,380.35,1621.0,378.0331,378.2219,377.9735,377.9735,1621.0
2024-09-25 13:25:00,380.3,380.54,380.14,380.17,3749.0,377.9238,378.1623,377.7648,377.7946,3749.0
2024-09-25 13:30:00,379.99,380.13,379.87,379.94,3984.0,377.6157,377.7549,377.4965,377.5661,3984.0
2024-09-25 13:35:00,379.81,380.16,379.57,379.98,3694.0,377.4369,377.7847,377.1984,377.6058,3694.0
2024-09-25 13:40:00,380.17,380.17,379.95,380.12,3133.0,377.7946,377.7946,377.576,377.7449,3133.0
2024-09-25 13:45:00,380.18,380.18,379.9,380.09,958.0,377.8046,377.8046,377.5263,377.7151,958.0
2024-09-25 13:50:00,380.08,380.74,380.07,380.74,1127.0,377.7052,378.3611,377.6952,378.3611,1127.0
2024-09-25 13:55:00,380.75,381.14,380.75,380.83,1799.0,378.371,378.7586,378.371,378.4505,1799.0
2024-09-25 14:00:00,380.95,380.95,380.66,380.73,2891.0,378.5697,378.5697,378.2816,378.3511,2891.0
2024-09-25 14:05:00,380.73,380.81,380.54,380.63,1004.0,378.3511,378.4306,378.1623,378.2517,1004.0
2024-09-25 14:10:00,380.69,380.82,380.14,380.15,7315.0,378.3114,378.4406,377.7648,377.7747,7315.0
2024-09-25 14:15:00,380.14,380.24,380.06,380.06,1386.0,377.7648,377.8642,377.6853,377.6853,1386.0
2024-09-25 14:20:00,380.05,380.14,380.04,380.04,1522.0,377.6754,377.7648,377.6654,377.6654,1522.0
2024-09-25 14:25:00,380.04,380.52,380.04,380.52,3273.0,377.6654,378.1424,377.6654,378.1424,3273.0
2024-09-25 14:30:00,380.4,380.48,380.36,380.36,2302.0,378.0232,378.1027,377.9834,377.9834,2302.0
2024-09-25 14:35:00,380.43,380.79,380.43,380.74,2502.0,378.053,378.4107,378.053,378.3611,2502.0
2024-09-25 14:40:00,380.69,380.69,380.35,380.55,3675.0,378.3114,378.3114,377.9735,378.1722,3675.0
2024-09-25 14:45:00,380.55,380.64,380.27,380.34,1416.0,378.1722,378.2617,377.894,377.9636,1416.0
2024-09-25 14:50:00,380.34,380.53,380.34,380.53,3746.0,377.9636,378.1524,377.9636,378.1524,3746.0
2024-09-25 14:55:00,380.51,380.59,380.44,380.46,1371.0,378.1325,378.212,378.0629,378.0828,1371.0
2024-09-25 15:00:00,380.46,380.6,380.3,380.6,4805.0,378.0828,378.2219,377.9238,378.2219,4805.0
2024-09-25 15:05:00,380.48,380.69,380.44,380.69,2051.0,378.1027,378.3114,378.0629,378.3114,2051.0
2024-09-25 15:10:00,380.58,380.69,380.37,380.58,3536.0,378.2021,378.3114,377.9934,378.2021,3536.0
2024-09-25 15:15:00,380.69,380.69,380.34,380.34,2716.0,378.3114,378.3114,377.9636,377.9636,2716.0
2024-09-25 15:20:00,380.43,380.53,380.4,380.44,3140.0,378.053,378.1524,378.0232,378.0629,3140.0
2024-09-25 15:25:00,380.48,380.61,380.47,380.59,710.0,378.1027,378.2319,378.0927,378.212,710.0
2024-09-25 15:30:00,380.52,380.65,380.37,380.51,4255.0,378.1424,378.2716,377.9934,378.1325,4255.0
2024-09-25 15:35:00,380.5,380.52,380.09,380.12,3555.0,378.1226,378.1424,377.7151,377.7449,3555.0
2024-09-25 15:40:00,380.12,381.0,380.11,380.98,3706.0,377.7449,378.6194,377.735,378.5996,3706.0
2024-09-25 15:45:00,381.02,381.27,380.88,380.93,8013.0,378.6393,378.8877,378.5002,378.5499,8013.0
2024-09-25 15:50:00,380.98,381.1,380.47,380.47,15311.0,378.5996,378.7188,378.0927,378.0927,15311.0
2024-09-25 15:55:00,380.54,381.64,380.54,381.62,60197.0,378.1623,379.2554,378.1623,379.2356,60197.0
2024-09-26 09:30:00,380.32,382.35,379.95,381.89,18977.0,377.9437,379.961,377.576,379.5039,18977.0
2024-09-26 09:35:00,382.22,382.22,381.49,381.49,1400.0,379.8318,379.8318,379.1064,379.1064,1400.0
2024-09-26 09:40:00,382.1,383.05,382.1,382.6,2274.0,379.7126,380.6566,379.7126,380.2094,2274.0
2024-09-26 09:45:00,382.61,383.1,382.39,382.66,2642.0,380.2194,380.7063,380.0007,380.2691,2642.0
2024-09-26 09:50:00,382.65,383.02,382.26,382.63,2039.0,380.2591,380.6268,379.8716,380.2392,2039.0
2024-09-26 09:55:00,382.78,383.15,382.56,383.04,3932.0,380.3883,380.756,380.1697,380.6467,3932.0
2024-09-26 10:00:00,383.36,384.71,382.93,383.28,11228.0,380.9647,382.3062,380.5374,380.8852,11228.0
2024-09-26 10:05:00,383.27,383.55,382.74,383.0,1685.0,380.8752,381.1535,380.3486,380.6069,1685.0
2024-09-26 10:10:00,383.07,383.67,382.93,383.28,1253.0,380.6765,381.2727,380.5374,380.8852,1253.0
2024-09-26 10:15:00,383.04,383.62,383.04,383.57,2138.0,380.6467,381.2231,380.6467,381.1734,2138.0
2024-09-26 10:20:00,383.62,383.81,382.66,382.81,16833.0,381.2231,381.4119,380.2691,380.4181,16833.0
2024-09-26 10:25:00,382.81,383.12,382.6,382.94,3516.0,380.4181,380.7262,380.2094,380.5473,3516.0
2024-09-26 10:30:00,382.93,383.83,382.93,383.79,10947.0,380.5374,381.4317,380.5374,381.392,10947.0
2024-09-26 10:35:00,384.04,384.54,383.8,384.22,3031.0,381.6404,382.1373,381.4019,381.8193,3031.0
2024-09-26 10:40:00,383.95,384.14,383.7,383.94,2442.0,381.551,381.7398,381.3026,381.5411,2442.0
2024-09-26 10:45:00,384.14,384.59,384.14,384.31,2117.0,381.7398,382.187,381.7398,381.9087,2117.0
2024-09-26 10:50:00,384.57,384.83,384.27,384.83,2784.0,382.1671,382.4255,381.869,382.4255,2784.0
2024-09-26 10:55:00,384.67,384.8,384.18,384.5,3016.0,382.2665,382.3957,381.7796,382.0976,3016.0
2024-09-26 11:00:00,384.77,385.0,384.26,384.81,3742.0,382.3659,382.5944,381.8591,382.4056,3742.0
2024-09-26 11:05:00,385.0,385.22,384.69,385.18,13291.0,382.5944,382.8131,382.2864,382.7733,13291.0
2024-09-26 11:10:00,385.07,385.07,384.32,384.57,3954.0,382.664,382.664,381.9187,382.1671,3954.0
2024-09-26 11:15:00,384.53,384.9,384.47,384.76,2288.0,382.1274,382.4951,382.0677,382.3559,2288.0
2024-09-26 11:20:00,384.76,384.76,384.14,384.2,7566.0,382.3559,382.3559,381.7398,381.7994,7566.0
2024-09-26 11:25:00,384.16,384.41,383.7,384.41,7833.0,381.7597,382.0081,381.3026,382.0081,7833.0
2024-09-26 11:30:00,384.38,384.71,384.31,384.63,8663.0,381.9783,382.3062,381.9087,382.2267,8663.0
2024-09-26 11:35:00,384.72,384.99,384.51,384.78,16062.0,382.3162,382.5845,382.1075,382.3758,16062.0
2024-09-26 11:40:00,384.97,385.23,384.69,384.88,2456.0,382.5646,382.823,382.2864,382.4752,2456.0
2024-09-26 11:45:00,385.03,385.09,384.65,384.79,1870.0,382.6242,382.6839,382.2466,382.3857,1870.0
2024-09-26 11:50:00,384.79,384.79,384.79,384.79,100.0,382.3857,382.3857,382.3857,382.3857,100.0
2024-09-26 11:55:00,385.12,385.19,384.93,384.93,700.0,382.7137,382.7832,382.5249,382.5249,700.0
2024-09-26 12:00:00,384.9,384.92,383.89,383.89,10261.0,382.4951,382.5149,381.4914,381.4914,10261.0
2024-09-26 12:05:00,383.94,384.23,383.94,384.23,2700.0,381.5411,381.8292,381.5411,381.8292,2700.0
2024-09-26 12:10:00,384.18,384.26,384.17,384.26,604.0,381.7796,381.8591,381.7696,381.8591,604.0
2024-09-26 12:15:00,384.27,384.27,384.04,384.17,1270.0,381.869,381.869,381.6404,381.7696,1270.0
2024-09-26 12:20:00,384.3,384.3,384.05,384.19,1321.0,381.8988,381.8988,381.6504,381.7895,1321.0
2024-09-26 12:25:00,384.18,384.18,383.95,384.08,2067.0,381.7796,381.7796,381.551,381.6802,2067.0
2024-09-26 12:30:00,383.88,384.05,383.7,383.7,3976.0,381.4814,381.6504,381.3026,381.3026,3976.0
2024-09-26 12:35:00,383.77,383.86,383.77,383.77,1030.0,381.3721,381.4616,381.3721,381.3721,1030.0
2024-09-26 12:40:00,383.78,383.91,383.58,383.91,1800.0,381.3821,381.5112,381.1833,381.5112,1800.0
2024-09-26 12:45:00,383.88,383.92,383.74,383.74,707.0,381.4814,381.5212,381.3423,381.3423,707.0
2024-09-26 12:50:00,383.59,383.67,383.5,383.55,4466.0,381.1932,381.2727,381.1038,381.1535,4466.0
2024-09-26 12:55:00,383.65,383.92,383.62,383.86,1150.0,381.2529,381.5212,381.2231,381.4616,1150.0
2024-09-26 13:00:00,383.85,384.3,383.85,384.3,2306.0,381.4516,381.8988,381.4516,381.8988,2306.0
2024-09-26 13:05:00,384.34,384.57,384.12,384.12,3463.0,381.9386,382.1671,381.7199,381.7199,3463.0
2024-09-26 13:10:00,384.12,384.12,383.92,383.94,2020.0,381.7199,381.7199,381.5212,381.5411,2020.0
2024-09-26 13:15:00,383.78,383.84,383.22,383.49,2372.0,381.3821,381.4417,380.8256,381.0939,2372.0
2024-09-26 13:20:00,383.46,383.83,383.37,383.76,4963.0,381.0641,381.4317,380.9746,381.3622,4963.0
2024-09-26 13:25:00,383.76,384.27,383.76,384.27,1122.0,381.3622,381.869,381.3622,381.869,1122.0
2024-09-26 13:30:00,384.37,384.48,384.17,384.38,2161.0,381.9684,382.0777,381.7696,381.9783,2161.0
2024-09-26 13:35:00,384.5,384.7,384.4,384.7,2403.0,382.0976,382.2963,381.9982,382.2963,2403.0
2024-09-26 13:40:00,384.63,384.71,384.38,384.48,2336.0,382.2267,382.3062,381.9783,382.0777,2336.0
2024-09-26 13:45:00,384.6,384.81,384.48,384.67,1102.0,382.1969,382.4056,382.0777,382.2665,1102.0
2024-09-26 13:50:00,384.73,384.73,384.49,384.5,1493.0,382.3261,382.3261,382.0876,382.0976,1493.0
2024-09-26 13:55:00,384.64,384.82,384.47,384.47,1380.0,382.2367,382.4156,382.0677,382.0677,1380.0
2024-09-26 14:00:00,384.71,384.71,384.26,384.42,2886.0,382.3062,382.3062,381.8591,382.0181,2886.0
2024-09-26 14:05:00,384.42,384.42,383.76,383.76,3564.0,382.0181,382.0181,381.3622,381.3622,3564.0
2024-09-26 14:10:00,383.61,384.1,383.61,384.06,1976.0,381.2131,381.7001,381.2131,381.6603,1976.0
2024-09-26 14:15:00,384.09,384.31,384.09,384.12,2374.0,381.6901,381.9087,381.6901,381.7199,2374.0
2024-09-26 14:20:00,384.2,384.21,383.92,384.01,2150.0,381.7994,381.8094,381.5212,381.6106,2150.0
2024-09-26 14:25:00,383.9,383.99,383.9,383.99,800.0,381.5013,381.5907,381.5013,381.5907,800.0
2024-09-26 14:30:00,383.86,383.86,383.57,383.71,2626.0,381.4616,381.4616,381.1734,381.3125,2626.0
2024-09-26 14:35:00,383.59,383.73,383.46,383.51,2316.0,381.1932,381.3324,381.0641,381.1137,2316.0
2024-09-26 14:40:00,383.56,383.56,383.14,383.34,4407.0,381.1634,381.1634,380.7461,380.9448,4407.0
2024-09-26 14:45:00,383.19,383.39,383.08,383.32,4318.0,380.7957,380.9945,380.6864,380.9249,4318.0
2024-09-26 14:50:00,383.12,383.34,383.1,383.27,3039.0,380.7262,380.9448,380.7063,380.8752,3039.0
2024-09-26 14:55:00,383.28,383.7,383.27,383.69,6073.0,380.8852,381.3026,380.8752,381.2926,6073.0
2024-09-26 15:00:00,383.55,383.88,383.5,383.83,5536.0,381.1535,381.4814,381.1038,381.4317,5536.0
2024-09-26 15:05:00,383.81,383.86,383.72,383.86,1300.0,381.4119,381.4616,381.3224,381.4616,1300.0
2024-09-26 15:10:00,383.97,383.97,383.63,383.73,3574.0,381.5709,381.5709,381.233,381.3324,3574.0
2024-09-26 15:15:00,383.62,383.65,383.28,383.43,8271.0,381.2231,381.2529,380.8852,381.0342,8271.0
2024-09-26 15:20:00,383.46,383.47,382.83,382.85,4140.0,381.0641,381.074,380.438,380.4579,4140.0
2024-09-26 15:25:00,382.95,383.11,382.61,383.11,5340.0,380.5572,380.7162,380.2194,380.7162,5340.0
2024-09-26 15:30:00,382.93,383.04,382.62,382.62,3165.0,380.5374,380.6467,380.2293,380.2293,3165.0
2024-09-26 15:35:00,382.72,383.07,382.63,382.93,5533.0,380.3287,380.6765,380.2392,380.5374,5533.0
2024-09-26 15:40:00,383.21,383.47,383.16,383.4,4324.0,380.8156,381.074,380.7659,381.0044,4324.0
2024-09-26 15:45:00,383.42,383.57,383.34,383.5,5983.0,381.0243,381.1734,380.9448,381.1038,5983.0
2024-09-26 15:50:00,383.66,383.88,383.12,383.86,11935.0,381.2628,381.4814,380.7262,381.4616,11935.0
2024-09-26 15:55:00,383.93,384.2,383.79,384.0,38091.0,381.5311,381.7994,381.392,381.6007,38091.0
2024-09-27 09:30:00,383.49,384.49,382.68,383.56,11298.0,381.0939,382.0876,380.2889,381.1634,11298.0
2024-09-27 09:35:00,383.56,385.08,382.79,384.01,6876.0,381.1634,382.6739,380.3982,381.6106,6876.0
2024-09-27 09:40:00,383.97,384.0,381.85,382.22,6780.0,381.5709,381.6007,379.4641,379.8318,6780.0
2024-09-27 09:45:00,381.64,381.68,380.7,381.68,8140.0,379.2554,379.2952,378.3213,379.2952,8140.0
2024-09-27 09:50:00,381.45,382.97,381.3,382.74,8265.0,379.0666,380.5771,378.9176,380.3486,8265.0
2024-09-27 09:55:00,383.06,383.44,382.62,382.98,2667.0,380.6666,381.0442,380.2293,380.5871,2667.0
2024-09-27 10:00:00,382.72,383.6,381.86,382.74,18379.0,380.3287,381.2032,379.4741,380.3486,18379.0
2024-09-27 10:05:00,382.74,384.34,382.74,384.13,109434.0,380.3486,381.9386,380.3486,381.7299,109434.0
2024-09-27 10:10:00,384.22,384.22,383.75,384.14,4683.0,381.8193,381.8193,381.3522,381.7398,4683.0
2024-09-27 10:15:00,384.06,384.3,384.05,384.13,2256.0,381.6603,381.8988,381.6504,381.7299,2256.0
2024-09-27 10:20:00,384.27,384.56,384.1,384.39,2686.0,381.869,382.1572,381.7001,381.9882,2686.0
2024-09-27 10:25:00,384.66,385.25,384.34,384.42,19052.0,382.2566,382.8429,381.9386,382.0181,19052.0
2024-09-27 10:30:00,384.58,384.88,383.98,384.17,6651.0,382.1771,382.4752,381.5808,381.7696,6651.0
2024-09-27 10:35:00,384.06,384.6,384.06,384.12,3939.0,381.6603,382.1969,381.6603,381.7199,3939.0
2024-09-27 10:40:00,384.07,384.34,383.67,383.93,11206.0,381.6702,381.9386,381.2727,381.5311,11206.0
2024-09-27 10:45:00,383.93,384.46,383.71,383.71,5777.0,381.5311,382.0578,381.3125,381.3125,5777.0
2024-09-27 10:50:00,383.85,384.2,383.55,383.86,3255.0,381.4516,381.7994,381.1535,381.4616,3255.0
2024-09-27 10:55:00,383.7,384.08,383.27,383.85,9331.0,381.3026,381.6802,380.8752,381.4516,9331.0
2024-09-27 11:00:00,383.94,384.15,383.44,383.48,6110.0,381.5411,381.7497,381.0442,381.0839,6110.0
2024-09-27 11:05:00,383.5,383.58,383.08,383.1,3848.0,381.1038,381.1833,380.6864,380.7063,3848.0
2024-09-27 11:10:00,383.14,383.35,383.04,383.11,3428.0,380.7461,380.9547,380.6467,380.7162,3428.0
2024-09-27 11:15:00,383.04,383.27,383.01,383.21,1637.0,380.6467,380.8752,380.6169,380.8156,1637.0
2024-09-27 11:20:00,383.23,383.93,383.23,383.88,8929.0,380.8355,381.5311,380.8355,381.4814,8929.0
2024-09-27 11:25:00,383.78,383.91,383.59,383.75,3813.0,381.3821,381.5112,381.1932,381.3522,3813.0
2024-09-27 11:30:00,383.89,384.13,383.67,383.91,3600.0,381.4914,381.7299,381.2727,381.5112,3600.0
2024-09-27 11:35:00,383.86,383.86,383.41,383.41,2779.0,381.4616,381.4616,381.0144,381.0144,2779.0
2024-09-27 11:40:00,383.4,383.46,383.2,383.21,1437.0,381.0044,381.0641,380.8057,380.8156,1437.0
2024-09-27 11:45:00,383.24,383.64,383.24,383.45,4854.0,380.8454,381.2429,380.8454,381.0541,4854.0
2024-09-27 11:50:00,383.29,383.39,383.01,383.18,6149.0,380.8951,380.9945,380.6169,380.7858,6149.0
2024-09-27 11:55:00,383.03,383.4,382.67,382.67,3527.0,380.6367,381.0044,380.279,380.279,3527.0
2024-09-27 12:00:00,382.65,382.67,382.44,382.46,2333.0,380.2591,380.279,380.0504,380.0703,2333.0
2024-09-27 12:05:00,382.66,382.68,382.34,382.34,2089.0,380.2691,380.2889,379.9511,379.9511,2089.0
2024-09-27 12:10:00,382.34,382.34,381.96,382.11,3979.0,379.9511,379.9511,379.5734,379.7225,3979.0
2024-09-27 12:15:00,381.97,382.55,381.97,381.99,7409.0,379.5834,380.1597,379.5834,379.6032,7409.0
2024-09-27 12:20:00,381.9,382.04,381.87,382.04,1408.0,379.5138,379.6529,379.484,379.6529,1408.0
2024-09-27 12:25:00,381.91,382.04,381.61,381.64,3150.0,379.5237,379.6529,379.2256,379.2554,3150.0
2024-09-27 12:30:00,381.85,381.85,381.64,381.67,2223.0,379.4641,379.4641,379.2554,379.2852,2223.0
2024-09-27 12:35:00,381.75,382.38,381.75,382.3,4992.0,379.3647,379.9908,379.3647,379.9113,4992.0
2024-09-27 12:40:00,382.37,382.45,382.17,382.31,2239.0,379.9809,380.0604,379.7821,379.9212,2239.0
2024-09-27 12:45:00,382.39,382.59,382.2,382.59,3625.0,380.0007,380.1995,379.8119,380.1995,3625.0
2024-09-27 12:50:00,382.66,382.93,382.59,382.73,2539.0,380.2691,380.5374,380.1995,380.3386,2539.0
2024-09-27 12:55:00,382.88,382.88,382.2,382.38,4446.0,380.4877,380.4877,379.8119,379.9908,4446.0
2024-09-27 13:00:00,382.2,382.59,382.2,382.48,2012.0,379.8119,380.1995,379.8119,380.0902,2012.0
2024-09-27 13:05:00,382.23,382.27,381.41,381.55,6462.0,379.8417,379.8815,379.0269,379.166,6462.0
2024-09-27 13:10:00,381.6,381.6,381.42,381.42,2171.0,379.2157,379.2157,379.0368,379.0368,2171.0
2024-09-27 13:15:00,381.42,381.42,381.07,381.27,1620.0,379.0368,379.0368,378.689,378.8877,1620.0
2024-09-27 13:20:00,381.25,382.14,381.24,382.13,4944.0,378.8679,379.7523,378.8579,379.7424,4944.0
2024-09-27 13:25:00,382.04,382.08,381.76,381.89,2957.0,379.6529,379.6927,379.3747,379.5039,2957.0
2024-09-27 13:30:00,381.97,382.09,381.67,381.69,3072.0,379.5834,379.7026,379.2852,379.3051,3072.0
2024-09-27 13:35:00,381.79,381.82,381.51,381.51,3220.0,379.4045,379.4343,379.1262,379.1262,3220.0
2024-09-27 13:40:00,381.62,382.02,381.42,381.86,4688.0,379.2356,379.6331,379.0368,379.4741,4688.0
2024-09-27 13:45:00,381.87,382.03,381.75,381.88,3600.0,379.484,379.643,379.3647,379.4939,3600.0
2024-09-27 13:50:00,382.06,382.22,381.89,382.03,3857.0,379.6728,379.8318,379.5039,379.643,3857.0
2024-09-27 13:55:00,381.96,381.96,381.44,381.83,4451.0,379.5734,379.5734,379.0567,379.4442,4451.0
2024-09-27 14:00:00,381.71,381.71,381.31,381.31,975.0,379.325,379.325,378.9275,378.9275,975.0
2024-09-27 14:05:00,381.63,381.64,381.08,381.35,4509.0,379.2455,379.2554,378.6989,378.9672,4509.0
2024-09-27 14:10:00,381.08,381.5,381.03,381.3,7447.0,378.6989,379.1163,378.6492,378.9176,7447.0
2024-09-27 14:15:00,381.37,381.89,381.37,381.39,6581.0,378.9871,379.5039,378.9871,379.007,6581.0
2024-09-27 14:20:00,381.46,381.7,381.44,381.49,3906.0,379.0766,379.3151,379.0567,379.1064,3906.0
2024-09-27 14:25:00,381.63,381.66,381.21,381.33,6168.0,379.2455,379.2753,378.8281,378.9474,6168.0
2024-09-27 14:30:00,381.21,381.28,380.78,380.87,7145.0,378.8281,378.8977,378.4008,378.4902,7145.0
2024-09-27 14:35:00,380.87,380.92,380.61,380.63,4084.0,378.4902,378.5399,378.2319,378.2517,4084.0
2024-09-27 14:40:00,380.79,381.51,380.63,381.27,8859.0,378.4107,379.1262,378.2517,378.8877,8859.0
2024-09-27 14:45:00,381.47,382.35,381.47,382.0,26405.0,379.0865,379.961,379.0865,379.6132,26405.0
2024-09-27 14:50:00,381.9,382.07,381.72,381.93,6218.0,379.5138,379.6827,379.3349,379.5436,6218.0
2024-09-27 14:55:00,381.92,382.31,381.85,382.17,5918.0,379.5337,379.9212,379.4641,379.7821,5918.0
2024-09-27 15:00:00,382.21,382.32,381.95,382.21,4746.0,379.8219,379.9312,379.5635,379.8219,4746.0
2024-09-27 15:05:00,382.27,382.36,381.81,381.83,7983.0,379.8815,379.9709,379.4244,379.4442,7983.0
2024-09-27 15:10:00,381.97,382.08,381.61,381.87,8307.0,379.5834,379.6927,379.2256,379.484,8307.0
2024-09-27 15:15:00,381.7,382.49,381.64,382.2,11007.0,379.3151,380.1001,379.2554,379.8119,11007.0
2024-09-27 15:20:00,382.15,382.23,381.51,381.52,6010.0,379.7622,379.8417,379.1262,379.1362,6010.0
2024-09-27 15:25:00,381.51,381.81,381.42,381.42,6716.0,379.1262,379.4244,379.0368,379.0368,6716.0
2024-09-27 15:30:00,381.47,381.83,381.32,381.67,6800.0,379.0865,379.4442,378.9374,379.2852,6800.0
2024-09-27 15:35:00,381.63,381.8,381.29,381.54,12494.0,379.2455,379.4144,378.9076,379.1561,12494.0
2024-09-27 15:40:00,381.54,381.92,381.39,381.74,11056.0,379.1561,379.5337,379.007,379.3548,11056.0
2024-09-27 15:45:00,381.8,382.18,381.74,381.94,12988.0,379.4144,379.7921,379.3548,379.5536,12988.0
2024-09-27 15:50:00,382.01,383.13,381.95,382.81,16240.0,379.6231,380.7361,379.5635,380.4181,16240.0
2024-09-27 15:55:00,382.72,383.18,382.41,382.5,30924.0,380.3287,380.7858,380.0206,380.1101,30924.0
2024-09-30 09:30:00,382.43,383.49,380.08,380.95,21245.0,380.0405,381.0939,377.7052,378.5697,21245.0
2024-09-30 09:35:00,380.13,381.67,379.81,379.81,4489.0,377.7549,379.2852,377.4369,377.4369,4489.0
2024-09-30 09:40:00,380.22,380.42,379.64,380.07,9374.0,377.8443,378.0431,377.2679,377.6952,9374.0
2024-09-30 09:45:00,379.94,381.34,379.7,381.34,10021.0,377.5661,378.9573,377.3275,378.9573,10021.0
2024-09-30 09:50:00,381.1,381.64,380.49,380.69,9535.0,378.7188,379.2554,378.1126,378.3114,9535.0
2024-09-30 09:55:00,380.69,380.89,380.14,380.14,5629.0,378.3114,378.5101,377.7648,377.7648,5629.0
2024-09-30 10:00:00,380.24,381.19,380.04,380.11,11188.0,377.8642,378.8082,377.6654,377.735,11188.0
2024-09-30 10:05:00,380.36,380.71,380.13,380.48,2922.0,377.9834,378.3312,377.7549,378.1027,2922.0
2024-09-30 10:10:00,380.49,380.49,379.97,379.99,5370.0,378.1126,378.1126,377.5959,377.6157,5370.0
2024-09-30 10:15:00,380.13,380.28,379.82,380.2,4301.0,377.7549,377.9039,377.4468,377.8244,4301.0
2024-09-30 10:20:00,379.89,380.28,379.73,379.82,4014.0,377.5164,377.9039,377.3574,377.4468,4014.0
2024-09-30 10:25:00,380.09,380.28,379.01,379.21,8706.0,377.7151,377.9039,376.6419,376.8406,8706.0
2024-09-30 10:30:00,379.21,379.38,378.94,378.94,7917.0,376.8406,377.0095,376.5723,376.5723,7917.0
2024-09-30 10:35:00,378.93,379.4,378.67,379.37,11410.0,376.5624,377.0294,376.304,376.9996,11410.0
2024-09-30 10:40:00,379.17,379.93,379.11,379.93,10548.0,376.8009,377.5561,376.7412,377.5561,10548.0
2024-09-30 10:45:00,379.78,379.95,379.5,379.57,4758.0,377.407,377.576,377.1288,377.1984,4758.0
2024-09-30 10:50:00,379.43,379.56,379.05,379.22,6128.0,377.0592,377.1884,376.6816,376.8505,6128.0
2024-09-30 10:55:00,379.23,379.55,379.14,379.14,21528.0,376.8605,377.1785,376.771,376.771,21528.0
2024-09-30 11:00:00,379.13,379.91,379.13,379.8,9486.0,376.7611,377.5362,376.7611,377.4269,9486.0
2024-09-30 11:05:00,379.83,379.83,378.99,379.09,4527.0,377.4567,377.4567,376.622,376.7214,4527.0
2024-09-30 11:10:00,379.09,379.36,378.57,378.63,14300.0,376.7214,376.9897,376.2046,376.2642,14300.0
2024-09-30 11:15:00,378.48,378.71,377.27,377.33,10767.0,376.1152,376.3437,374.9127,374.9724,10767.0
2024-09-30 11:20:00,377.34,377.98,377.34,377.62,16949.0,374.9823,375.6183,374.9823,375.2605,16949.0
2024-09-30 11:25:00,377.69,377.76,377.39,377.53,4663.0,375.3301,375.3997,375.032,375.1711,4663.0
2024-09-30 11:30:00,377.62,378.5,377.41,378.43,10492.0,375.2605,376.135,375.0519,376.0655,10492.0
2024-09-30 11:35:00,378.31,378.98,378.16,378.66,3995.0,375.9462,376.612,375.7972,376.294,3995.0
2024-09-30 11:40:00,378.45,378.45,378.13,378.14,4071.0,376.0854,376.0854,375.7674,375.7773,4071.0
2024-09-30 11:45:00,378.14,378.77,378.11,378.74,4728.0,375.7773,376.4034,375.7475,376.3735,4728.0
2024-09-30 11:50:00,378.81,379.22,378.61,378.71,6526.0,376.4431,376.8505,376.2444,376.3437,6526.0
2024-09-30 11:55:00,379.0,379.01,378.82,378.83,3787.0,376.6319,376.6419,376.453,376.463,3787.0
2024-09-30 12:00:00,378.96,379.38,378.82,379.32,3513.0,376.5922,377.0095,376.453,376.9499,3513.0
2024-09-30 12:05:00,379.45,379.47,379.2,379.26,4107.0,377.0791,377.099,376.8307,376.8903,4107.0
2024-09-30 12:10:00,379.26,379.29,378.83,378.92,4370.0,376.8903,376.9201,376.463,376.5524,4370.0
2024-09-30 12:15:00,378.91,379.08,378.66,378.79,7332.0,376.5425,376.7114,376.294,376.4232,7332.0
2024-09-30 12:20:00,378.76,379.18,378.61,379.14,5148.0,376.3934,376.8108,376.2444,376.771,5148.0
2024-09-30 12:25:00,379.1,379.65,379.1,379.54,4796.0,376.7313,377.2779,376.7313,377.1685,4796.0
2024-09-30 12:30:00,379.38,379.51,379.13,379.13,4445.0,377.0095,377.1387,376.7611,376.7611,4445.0
2024-09-30 12:35:00,379.27,379.53,379.14,379.44,2366.0,376.9002,377.1586,376.771,377.0692,2366.0
2024-09-30 12:40:00,379.32,379.44,379.07,379.44,3091.0,376.9499,377.0692,376.7015,377.0692,3091.0
2024-09-30 12:45:00,379.34,379.47,379.29,379.29,2104.0,376.9698,377.099,376.9201,376.9201,2104.0
2024-09-30 12:50:00,379.28,379.43,379.26,379.31,2515.0,376.9102,377.0592,376.8903,376.94,2515.0
2024-09-30 12:55:00,379.4,379.68,379.4,379.47,5032.0,377.0294,377.3077,377.0294,377.099,5032.0
2024-09-30 13:00:00,379.47,379.48,379.04,379.04,4308.0,377.099,377.1089,376.6717,376.6717,4308.0
2024-09-30 13:05:00,379.05,379.41,379.05,379.17,5069.0,376.6816,377.0394,376.6816,376.8009,5069.0
2024-09-30 13:10:00,379.21,379.37,378.87,378.87,6708.0,376.8406,376.9996,376.5027,376.5027,6708.0
2024-09-30 13:15:00,378.87,379.24,378.72,379.02,7675.0,376.5027,376.8704,376.3537,376.6518,7675.0
2024-09-30 13:20:00,379.05,379.32,379.02,379.24,5145.0,376.6816,376.9499,376.6518,376.8704,5145.0
2024-09-30 13:25:00,379.26,379.41,379.16,379.19,4426.0,376.8903,377.0394,376.7909,376.8207,4426.0
2024-09-30 13:30:00,379.26,379.58,379.15,379.54,8990.0,376.8903,377.2083,376.781,377.1685,8990.0
2024-09-30 13:35:00,379.58,379.71,379.2,379.6,8165.0,377.2083,377.3375,376.8307,377.2282,8165.0
2024-09-30 13:40:00,379.2,379.74,379.2,379.74,5550.0,376.8307,377.3673,376.8307,377.3673,5550.0
2024-09-30 13:45:00,379.68,380.05,379.68,380.02,6586.0,377.3077,377.6754,377.3077,377.6456,6586.0
2024-09-30 13:50:00,380.06,380.31,379.86,380.06,4554.0,377.6853,377.9337,377.4866,377.6853,4554.0
2024-09-30 13:55:00,379.96,379.99,379.61,379.95,6037.0,377.5859,377.6157,377.2381,377.576,6037.0
2024-09-30 14:00:00,379.82,379.82,379.1,379.2,2263.0,377.4468,377.4468,376.7313,376.8307,2263.0
2024-09-30 14:05:00,379.02,379.02,378.74,378.75,1454.0,376.6518,376.6518,376.3735,376.3835,1454.0
2024-09-30 14:10:00,378.95,379.21,378.39,378.4,6433.0,376.5822,376.8406,376.0257,376.0357,6433.0
2024-09-30 14:15:00,378.41,378.68,378.08,378.08,5501.0,376.0456,376.3139,375.7177,375.7177,5501.0
2024-09-30 14:20:00,377.9,377.9,377.1,377.41,5680.0,375.5388,375.5388,374.7438,375.0519,5680.0
2024-09-30 14:25:00,377.41,378.15,376.61,378.15,21299.0,375.0519,375.7872,374.2569,375.7872,21299.0
2024-09-30 14:30:00,377.82,378.26,377.37,378.0,13605.0,375.4593,375.8965,375.0121,375.6382,13605.0
2024-09-30 14:35:00,378.0,378.59,378.0,378.41,11804.0,375.6382,376.2245,375.6382,376.0456,11804.0
2024-09-30 14:40:00,378.5,378.75,378.41,378.62,15337.0,376.135,376.3835,376.0456,376.2543,15337.0
2024-09-30 14:45:00,378.72,379.25,378.57,378.91,10004.0,376.3537,376.8804,376.2046,376.5425,10004.0
2024-09-30 14:50:00,378.76,378.98,378.4,378.76,10535.0,376.3934,376.612,376.0357,376.3934,10535.0
2024-09-30 14:55:00,378.77,378.92,378.39,378.63,9830.0,376.4034,376.5524,376.0257,376.2642,9830.0
2024-09-30 15:00:00,378.37,378.74,378.13,378.62,11282.0,376.0059,376.3735,375.7674,376.2543,11282.0
2024-09-30 15:05:00,378.5,378.74,378.25,378.33,14818.0,376.135,376.3735,375.8866,375.9661,14818.0
2024-09-30 15:10:00,378.4,378.69,378.18,378.42,9036.0,376.0357,376.3239,375.817,376.0555,9036.0
2024-09-30 15:15:00,378.34,379.15,378.25,379.05,13094.0,375.976,376.781,375.8866,376.6816,13094.0
2024-09-30 15:20:00,379.11,379.12,378.8,378.92,16968.0,376.7412,376.7512,376.4332,376.5524,16968.0
2024-09-30 15:25:00,378.91,379.49,378.72,379.37,14405.0,376.5425,377.1189,376.3537,376.9996,14405.0
2024-09-30 15:30:00,379.4,380.06,379.23,379.9,15466.0,377.0294,377.6853,376.8605,377.5263,15466.0
2024-09-30 15:35:00,379.79,380.73,379.79,380.61,12611.0,377.417,378.3511,377.417,378.2319,12611.0
2024-09-30 15:40:00,380.7,380.75,380.21,380.4,22801.0,378.3213,378.371,377.8344,378.0232,22801.0
2024-09-30 15:45:00,380.4,381.13,380.27,380.27,36207.0,378.0232,378.7486,377.894,377.894,36207.0
2024-09-30 15:50:00,380.27,381.82,380.1,381.82,48246.0,377.894,379.4343,377.7251,379.4343,48246.0
2024-09-30 15:55:00,381.65,382.15,381.3,381.47,86249.0,379.2654,379.7622,378.9176,379.0865,86249.0
2024-10-01 09:30:00,383.06,383.82,381.26,381.27,24846.0,380.6666,381.4218,378.8778,378.8877,24846.0
2024-10-01 09:35:00,381.27,381.27,379.87,380.78,2168.0,378.8877,378.8877,377.4965,378.4008,2168.0
2024-10-01 09:40:00,381.52,381.52,380.71,380.72,350.0,379.1362,379.1362,378.3312,378.3412,350.0
2024-10-01 09:45:00,380.0,380.03,378.8,379.16,5555.0,377.6257,377.6555,376.4332,376.7909,5555.0
2024-10-01 09:50:00,379.13,379.67,378.69,378.96,5563.0,376.7611,377.2977,376.3239,376.5922,5563.0
2024-10-01 09:55:00,378.78,380.33,378.78,380.33,3773.0,376.4133,377.9536,376.4133,377.9536,3773.0
2024-10-01 10:00:00,380.32,380.64,379.21,379.39,5777.0,377.9437,378.2617,376.8406,377.0195,5777.0
2024-10-01 10:05:00,379.1,379.14,378.62,378.87,1225.0,376.7313,376.771,376.2543,376.5027,1225.0
2024-10-01 10:10:00,378.23,378.91,378.16,378.69,2992.0,375.8667,376.5425,375.7972,376.3239,2992.0
2024-10-01 10:15:00,378.31,378.43,377.71,377.96,3247.0,375.9462,376.0655,375.35,375.5984,3247.0
2024-10-01 10:20:00,378.38,379.86,378.25,379.81,7158.0,376.0158,377.4866,375.8866,377.4369,7158.0
2024-10-01 10:25:00,379.23,379.65,378.69,379.28,7030.0,376.8605,377.2779,376.3239,376.9102,7030.0
2024-10-01 10:30:00,379.15,379.68,378.3,378.56,3623.0,376.781,377.3077,375.9363,376.1947,3623.0
2024-10-01 10:35:00,378.68,379.28,378.68,379.02,1981.0,376.3139,376.9102,376.3139,376.6518,1981.0
2024-10-01 10:40:00,379.02,379.18,378.84,378.84,2696.0,376.6518,376.8108,376.4729,376.4729,2696.0
2024-10-01 10:45:00,379.0,379.0,378.56,378.62,2400.0,376.6319,376.6319,376.1947,376.2543,2400.0
2024-10-01 10:50:00,378.54,378.55,378.04,378.04,2846.0,376.1748,376.1847,375.6779,375.6779,2846.0
2024-10-01 10:55:00,377.73,378.2,377.73,377.99,3697.0,375.3699,375.8369,375.3699,375.6282,3697.0
2024-10-01 11:00:00,377.99,378.24,377.99,378.06,2729.0,375.6282,375.8767,375.6282,375.6978,2729.0
2024-10-01 11:05:00,378.3,378.3,377.92,377.93,2670.0,375.9363,375.9363,375.5587,375.5686,2670.0
2024-10-01 11:10:00,377.98,378.03,377.83,378.02,867.0,375.6183,375.668,375.4692,375.658,867.0
2024-10-01 11:15:00,378.04,378.92,378.01,378.92,5397.0,375.6779,376.5524,375.6481,376.5524,5397.0
2024-10-01 11:20:00,378.93,379.34,378.92,379.16,10040.0,376.5624,376.9698,376.5524,376.7909,10040.0
2024-10-01 11:25:00,379.18,379.87,379.02,379.87,5379.0,376.8108,377.4965,376.6518,377.4965,5379.0
2024-10-01 11:30:00,379.87,380.17,379.73,380.01,3338.0,377.4965,377.7946,377.3574,377.6356,3338.0
2024-10-01 11:35:00,380.02,380.06,379.56,379.91,2947.0,377.6456,377.6853,377.1884,377.5362,2947.0
2024-10-01 11:40:00,379.94,380.22,379.9,380.11,8754.0,377.5661,377.8443,377.5263,377.735,8754.0
2024-10-01 11:45:00,380.12,380.27,379.85,379.94,2621.0,377.7449,377.894,377.4766,377.5661,2621.0
2024-10-01 11:50:00,379.98,380.55,379.97,380.41,4397.0,377.6058,378.1722,377.5959,378.0331,4397.0
2024-10-01 11:55:00,380.42,380.85,380.42,380.73,2172.0,378.0431,378.4704,378.0431,378.3511,2172.0
2024-10-01 12:00:00,380.5,380.64,380.14,380.56,6685.0,378.1226,378.2617,377.7648,378.1822,6685.0
2024-10-01 12:05:00,380.63,380.8,380.4,380.44,2942.0,378.2517,378.4207,378.0232,378.0629,2942.0
2024-10-01 12:10:00,380.37,380.4,379.62,379.68,1954.0,377.9934,378.0232,377.248,377.3077,1954.0
2024-10-01 12:15:00,379.88,379.89,379.68,379.72,872.0,377.5064,377.5164,377.3077,377.3474,872.0
2024-10-01 12:20:00,379.75,379.98,379.67,379.67,1097.0,377.3772,377.6058,377.2977,377.2977,1097.0
2024-10-01 12:25:00,380.01,380.21,379.6,379.89,1637.0,377.6356,377.8344,377.2282,377.5164,1637.0
2024-10-01 12:30:00,379.96,380.18,378.95,380.18,5530.0,377.5859,377.8046,376.5822,377.8046,5530.0
2024-10-01 12:35:00,380.35,380.44,380.17,380.31,931.0,377.9735,378.0629,377.7946,377.9337,931.0
2024-10-01 12:40:00,380.01,380.23,379.69,379.8,3210.0,377.6356,377.8542,377.3176,377.4269,3210.0
2024-10-01 12:45:00,379.8,379.8,379.35,379.67,2052.0,377.4269,377.4269,376.9797,377.2977,2052.0
2024-10-01 12:50:00,379.71,380.53,379.71,380.53,1553.0,377.3375,378.1524,377.3375,378.1524,1553.0
2024-10-01 12:55:00,380.53,380.69,380.23,380.44,1900.0,378.1524,378.3114,377.8542,378.0629,1900.0
2024-10-01 13:00:00,380.22,380.28,379.67,379.8,5841.0,377.8443,377.9039,377.2977,377.4269,5841.0
2024-10-01 13:05:00,379.79,379.79,379.51,379.79,1398.0,377.417,377.417,377.1387,377.417,1398.0
2024-10-01 13:10:00,379.51,379.6,379.31,379.31,920.0,377.1387,377.2282,376.94,376.94,920.0
2024-10-01 13:15:00,379.31,379.34,379.08,379.09,1788.0,376.94,376.9698,376.7114,376.7214,1788.0
2024-10-01 13:20:00,379.28,379.48,378.92,379.12,3016.0,376.9102,377.1089,376.5524,376.7512,3016.0
2024-10-01 13:25:00,378.87,379.05,378.73,378.82,1300.0,376.5027,376.6816,376.3636,376.453,1300.0
2024-10-01 13:30:00,379.06,379.72,379.06,379.72,3059.0,376.6915,377.3474,376.6915,377.3474,3059.0
2024-10-01 13:35:00,379.42,379.74,379.25,379.51,1800.0,377.0493,377.3673,376.8804,377.1387,1800.0
2024-10-01 13:40:00,379.28,379.52,379.07,379.4,2820.0,376.9102,377.1487,376.7015,377.0294,2820.0
2024-10-01 13:45:00,379.53,379.67,379.35,379.37,1640.0,377.1586,377.2977,376.9797,376.9996,1640.0
2024-10-01 13:50:00,379.37,379.73,379.37,379.61,3017.0,376.9996,377.3574,376.9996,377.2381,3017.0
2024-10-01 13:55:00,379.74,380.31,379.61,380.31,2388.0,377.3673,377.9337,377.2381,377.9337,2388.0
2024-10-01 14:00:00,380.32,380.85,380.32,380.7,6142.0,377.9437,378.4704,377.9437,378.3213,6142.0
2024-10-01 14:05:00,380.67,381.08,380.67,380.98,2000.0,378.2915,378.6989,378.2915,378.5996,2000.0
2024-10-01 14:10:00,380.87,381.22,380.81,380.83,2914.0,378.4902,378.8381,378.4306,378.4505,2914.0
2024-10-01 14:15:00,380.98,381.36,380.97,381.16,6265.0,378.5996,378.9772,378.5896,378.7784,6265.0
2024-10-01 14:20:00,381.16,381.74,381.0,381.26,11171.0,378.7784,379.3548,378.6194,378.8778,11171.0
2024-10-01 14:25:00,381.18,382.13,381.18,382.03,8338.0,378.7983,379.7424,378.7983,379.643,8338.0
2024-10-01 14:30:00,382.03,382.34,381.85,382.13,5233.0,379.643,379.9511,379.4641,379.7424,5233.0
2024-10-01 14:35:00,382.1,382.32,381.5,381.72,2725.0,379.7126,379.9312,379.1163,379.3349,2725.0
2024-10-01 14:40:00,381.72,381.91,381.7,381.71,955.0,379.3349,379.5237,379.3151,379.325,955.0
2024-10-01 14:45:00,381.62,381.71,381.38,381.43,3181.0,379.2356,379.325,378.9971,379.0467,3181.0
2024-10-01 14:50:00,381.48,381.88,381.48,381.68,4028.0,379.0964,379.4939,379.0964,379.2952,4028.0
2024-10-01 14:55:00,381.69,382.02,381.68,381.8,3061.0,379.3051,379.6331,379.2952,379.4144,3061.0
2024-10-01 15:00:00,381.65,381.7,381.39,381.59,4995.0,379.2654,379.3151,379.007,379.2057,4995.0
2024-10-01 15:05:00,381.58,381.64,381.5,381.61,1748.0,379.1958,379.2554,379.1163,379.2256,1748.0
2024-10-01 15:10:00,381.53,381.53,381.37,381.38,3018.0,379.1461,379.1461,378.9871,378.9971,3018.0
2024-10-01 15:15:00,381.53,381.53,381.17,381.3,901.0,379.1461,379.1461,378.7884,378.9176,901.0
2024-10-01 15:20:00,381.48,381.87,381.43,381.87,2637.0,379.0964,379.484,379.0467,379.484,2637.0
2024-10-01 15:25:00,381.87,382.15,381.82,382.01,2774.0,379.484,379.7622,379.4343,379.6231,2774.0
2024-10-01 15:30:00,381.81,381.86,381.53,381.53,3501.0,379.4244,379.4741,379.1461,379.1461,3501.0
2024-10-01 15:35:00,381.59,381.96,381.23,381.96,3762.0,379.2057,379.5734,378.848,379.5734,3762.0
2024-10-01 15:40:00,382.04,382.07,381.68,381.68,5625.0,379.6529,379.6827,379.2952,379.2952,5625.0
2024-10-01 15:45:00,381.59,381.87,381.38,381.38,9844.0,379.2057,379.484,378.9971,378.9971,9844.0
2024-10-01 15:50:00,381.22,381.54,381.18,381.26,12812.0,378.8381,379.1561,378.7983,378.8778,12812.0
2024-10-01 15:55:00,381.18,381.33,380.49,380.61,41949.0,378.7983,378.9474,378.1126,378.2319,41949.0
2024-10-02 09:30:00,377.45,378.65,376.55,377.32,14213.0,375.0916,376.2841,374.1972,374.9624,14213.0
2024-10-02 09:35:00,377.67,378.74,376.6,376.6,5312.0,375.3102,376.3735,374.2469,374.2469,5312.0
2024-10-02 09:40:00,376.95,377.3,376.3,377.3,3369.0,374.5947,374.9425,373.9488,374.9425,3369.0
2024-10-02 09:45:00,377.07,379.58,376.79,378.98,2347.0,374.714,377.2083,374.4357,376.612,2347.0
2024-10-02 09:50:00,379.58,379.58,378.79,378.79,1557.0,377.2083,377.2083,376.4232,376.4232,1557.0
2024-10-02 09:55:00,378.96,379.42,378.73,378.8,3230.0,376.5922,377.0493,376.3636,376.4332,3230.0
2024-10-02 10:00:00,379.04,379.89,378.85,379.83,3289.0,376.6717,377.5164,376.4829,377.4567,3289.0
2024-10-02 10:05:00,379.81,380.17,379.59,379.74,1985.0,377.4369,377.7946,377.2182,377.3673,1985.0
2024-10-02 10:10:00,379.76,379.82,379.3,379.59,1805.0,377.3872,377.4468,376.93,377.2182,1805.0
2024-10-02 10:15:00,379.62,379.62,379.21,379.48,2800.0,377.248,377.248,376.8406,377.1089,2800.0
2024-10-02 10:20:00,379.49,379.63,378.6,378.74,2000.0,377.1189,377.258,376.2344,376.3735,2000.0
2024-10-02 10:25:00,378.76,379.38,378.76,378.87,2675.0,376.3934,377.0095,376.3934,376.5027,2675.0
2024-10-02 10:30:00,378.86,379.57,378.8,379.56,900.0,376.4928,377.1984,376.4332,377.1884,900.0
2024-10-02 10:35:00,379.55,379.7,379.28,379.63,4411.0,377.1785,377.3275,376.9102,377.258,4411.0
2024-10-02 10:40:00,379.72,380.34,379.56,380.34,1653.0,377.3474,377.9636,377.1884,377.9636,1653.0
2024-10-02 10:45:00,380.01,380.46,379.86,380.46,3067.0,377.6356,378.0828,377.4866,378.0828,3067.0
2024-10-02 10:50:00,380.52,380.54,379.8,379.82,1401.0,378.1424,378.1623,377.4269,377.4468,1401.0
2024-10-02 10:55:00,379.81,380.11,379.6,379.6,3463.0,377.4369,377.735,377.2282,377.2282,3463.0
2024-10-02 11:00:00,379.59,379.84,379.41,379.75,1371.0,377.2182,377.4667,377.0394,377.3772,1371.0
2024-10-02 11:05:00,379.67,379.75,379.67,379.75,311.0,377.2977,377.3772,377.2977,377.3772,311.0
2024-10-02 11:10:00,379.39,379.4,379.31,379.33,550.0,377.0195,377.0294,376.94,376.9599,550.0
2024-10-02 11:15:00,379.31,379.69,379.31,379.61,763.0,376.94,377.3176,376.94,377.2381,763.0
2024-10-02 11:20:00,379.46,379.46,379.11,379.42,2774.0,377.089,377.089,376.7412,377.0493,2774.0
2024-10-02 11:25:00,379.46,379.67,379.24,379.67,1929.0,377.089,377.2977,376.8704,377.2977,1929.0
2024-10-02 11:30:00,379.68,379.68,379.36,379.38,2299.0,377.3077,377.3077,376.9897,377.0095,2299.0
2024-10-02 11:35:00,379.42,379.42,378.8,379.05,8652.0,377.0493,377.0493,376.4332,376.6816,8652.0
2024-10-02 11:40:00,379.03,379.41,378.92,379.25,21573.0,376.6617,377.0394,376.5524,376.8804,21573.0
2024-10-02 11:45:00,379.39,379.44,379.26,379.3,2490.0,377.0195,377.0692,376.8903,376.93,2490.0
2024-10-02 11:50:00,379.18,379.64,379.18,379.5,4376.0,376.8108,377.2679,376.8108,377.1288,4376.0
2024-10-02 11:55:00,379.87,379.87,379.62,379.78,761.0,377.4965,377.4965,377.248,377.407,761.0
2024-10-02 12:00:00,379.56,379.68,379.37,379.41,1658.0,377.1884,377.3077,376.9996,377.0394,1658.0
2024-10-02 12:05:00,379.37,379.69,379.36,379.57,1919.0,376.9996,377.3176,376.9897,377.1984,1919.0
2024-10-02 12:10:00,379.66,379.66,379.35,379.37,1265.0,377.2878,377.2878,376.9797,376.9996,1265.0
2024-10-02 12:15:00,379.35,379.36,378.86,378.98,1300.0,376.9797,376.9897,376.4928,376.612,1300.0
2024-10-02 12:20:00,379.01,379.36,378.99,379.26,1525.0,376.6419,376.9897,376.622,376.8903,1525.0
2024-10-02 12:25:00,379.33,379.37,379.25,379.25,777.0,376.9599,376.9996,376.8804,376.8804,777.0
2024-10-02 12:30:00,379.18,379.48,379.02,379.39,2911.0,376.8108,377.1089,376.6518,377.0195,2911.0
2024-10-02 12:35:00,379.47,379.8,379.27,379.8,1750.0,377.099,377.4269,376.9002,377.4269,1750.0
2024-10-02 12:40:00,379.84,379.89,379.64,379.66,2227.0,377.4667,377.5164,377.2679,377.2878,2227.0
2024-10-02 12:45:00,379.62,379.71,379.5,379.69,2801.0,377.248,377.3375,377.1288,377.3176,2801.0
2024-10-02 12:50:00,379.69,379.82,379.68,379.69,1150.0,377.3176,377.4468,377.3077,377.3176,1150.0
2024-10-02 12:55:00,379.73,379.87,379.31,379.31,3853.0,377.3574,377.4965,376.94,376.94,3853.0
2024-10-02 13:00:00,379.42,379.43,378.84,378.84,7203.0,377.0493,377.0592,376.4729,376.4729,7203.0
2024-10-02 13:05:00,378.83,378.83,378.54,378.54,1146.0,376.463,376.463,376.1748,376.1748,1146.0
2024-10-02 13:10:00,378.68,378.68,378.45,378.65,2052.0,376.3139,376.3139,376.0854,376.2841,2052.0
2024-10-02 13:15:00,378.48,378.66,378.17,378.49,14266.0,376.1152,376.294,375.8071,376.1251,14266.0
2024-10-02 13:20:00,378.5,378.5,378.31,378.31,500.0,376.135,376.135,375.9462,375.9462,500.0
2024-10-02 13:25:00,378.55,378.81,378.31,378.73,4754.0,376.1847,376.4431,375.9462,376.3636,4754.0
2024-10-02 13:30:00,378.46,378.46,378.13,378.18,2996.0,376.0953,376.0953,375.7674,375.817,2996.0
2024-10-02 13:35:00,378.18,378.44,377.94,378.31,4974.0,375.817,376.0754,375.5785,375.9462,4974.0
2024-10-02 13:40:00,378.34,378.64,378.28,378.64,3131.0,375.976,376.2742,375.9164,376.2742,3131.0
2024-10-02 13:45:00,378.88,378.88,378.83,378.83,500.0,376.5127,376.5127,376.463,376.463,500.0
2024-10-02 13:50:00,378.89,379.2,378.84,379.06,1461.0,376.5226,376.8307,376.4729,376.6915,1461.0
2024-10-02 13:55:00,379.05,379.07,378.78,379.04,3788.0,376.6816,376.7015,376.4133,376.6717,3788.0
2024-10-02 14:00:00,378.93,379.0,378.57,378.69,1967.0,376.5624,376.6319,376.2046,376.3239,1967.0
2024-10-02 14:05:00,378.56,378.72,378.5,378.62,1160.0,376.1947,376.3537,376.135,376.2543,1160.0
2024-10-02 14:10:00,378.73,378.74,378.4,378.41,2799.0,376.3636,376.3735,376.0357,376.0456,2799.0
2024-10-02 14:15:00,378.38,378.39,378.17,378.17,700.0,376.0158,376.0257,375.8071,375.8071,700.0
2024-10-02 14:20:00,378.16,378.16,377.79,377.91,3541.0,375.7972,375.7972,375.4295,375.5487,3541.0
2024-10-02 14:25:00,377.93,378.13,377.56,377.63,3447.0,375.5686,375.7674,375.2009,375.2705,3447.0
2024-10-02 14:30:00,377.6,377.94,377.59,377.86,2163.0,375.2407,375.5785,375.2307,375.499,2163.0
2024-10-02 14:35:00,377.85,377.88,377.75,377.88,700.0,375.4891,375.5189,375.3897,375.5189,700.0
2024-10-02 14:40:00,377.93,378.17,377.93,378.14,1368.0,375.5686,375.8071,375.5686,375.7773,1368.0
2024-10-02 14:45:00,378.08,378.24,378.05,378.19,3367.0,375.7177,375.8767,375.6879,375.827,3367.0
2024-10-02 14:50:00,378.3,378.39,377.98,377.99,5019.0,375.9363,376.0257,375.6183,375.6282,5019.0
2024-10-02 14:55:00,378.0,378.05,377.78,377.8,4043.0,375.6382,375.6879,375.4195,375.4394,4043.0
2024-10-02 15:00:00,377.86,378.21,377.85,378.11,7269.0,375.499,375.8469,375.4891,375.7475,7269.0
2024-10-02 15:05:00,378.12,378.15,377.9,378.01,5520.0,375.7574,375.7872,375.5388,375.6481,5520.0
2024-10-02 15:10:00,378.06,378.25,378.0,378.06,5568.0,375.6978,375.8866,375.6382,375.6978,5568.0
2024-10-02 15:15:00,377.96,378.06,377.95,378.0,1742.0,375.5984,375.6978,375.5885,375.6382,1742.0
2024-10-02 15:20:00,378.09,378.09,377.83,377.89,3736.0,375.7276,375.7276,375.4692,375.5289,3736.0
2024-10-02 15:25:00,377.89,378.18,377.89,377.97,9934.0,375.5289,375.817,375.5289,375.6084,9934.0
2024-10-02 15:30:00,377.92,377.99,377.65,377.65,2031.0,375.5587,375.6282,375.2904,375.2904,2031.0
2024-10-02 15:35:00,377.77,378.02,377.73,377.96,9259.0,375.4096,375.658,375.3699,375.5984,9259.0
2024-10-02 15:40:00,377.96,378.15,377.94,378.1,3497.0,375.5984,375.7872,375.5785,375.7375,3497.0
2024-10-02 15:45:00,378.0,378.17,377.86,377.9,10205.0,375.6382,375.8071,375.499,375.5388,10205.0
2024-10-02 15:50:00,378.05,378.07,377.44,377.65,20094.0,375.6879,375.7077,375.0817,375.2904,20094.0
2024-10-02 15:55:00,377.71,378.21,377.71,377.98,55613.0,375.35,375.8469,375.35,375.6183,55613.0
2024-10-03 09:30:00,377.27,377.27,375.67,376.56,11640.0,374.9127,374.9127,373.3227,374.2072,11640.0
2024-10-03 09:35:00,376.91,376.99,374.67,374.75,3002.0,374.555,374.6345,372.329,372.4085,3002.0
2024-10-03 09:40:00,374.78,375.27,373.61,374.24,1200.0,372.4383,372.9252,371.2756,371.9017,1200.0
2024-10-03 09:45:00,374.43,374.87,373.97,373.98,1101.0,372.0905,372.5277,371.6334,371.6433,1101.0
2024-10-03 09:50:00,374.39,374.39,373.31,373.82,1834.0,372.0507,372.0507,370.9775,371.4843,1834.0
2024-10-03 09:55:00,373.86,375.06,373.53,374.81,6219.0,371.524,372.7165,371.1961,372.4681,6219.0
2024-10-03 10:00:00,374.86,375.53,374.68,375.25,5650.0,372.5178,373.1836,372.3389,372.9054,5650.0
2024-10-03 10:05:00,375.44,375.8,375.0,375.46,2276.0,373.0942,373.4519,372.6569,373.114,2276.0
2024-10-03 10:10:00,375.65,375.74,374.18,374.18,1906.0,373.3029,373.3923,371.842,371.842,1906.0
2024-10-03 10:15:00,374.73,375.02,374.48,374.87,6939.0,372.3886,372.6768,372.1402,372.5277,6939.0
2024-10-03 10:20:00,374.5,374.5,373.72,374.09,3228.0,372.16,372.16,371.3849,371.7526,3228.0
2024-10-03 10:25:00,374.43,374.89,374.29,374.7,2632.0,372.0905,372.5476,371.9514,372.3588,2632.0
2024-10-03 10:30:00,374.41,374.76,374.16,374.65,1028.0,372.0706,372.4184,371.8222,372.3091,1028.0
2024-10-03 10:35:00,374.87,375.09,374.67,374.82,2370.0,372.5277,372.7464,372.329,372.478,2370.0
2024-10-03 10:40:00,374.58,374.63,373.1,373.3,2655.0,372.2395,372.2892,370.7688,370.9675,2655.0
2024-10-03 10:45:00,373.28,374.7,373.17,374.33,2834.0,370.9477,372.3588,370.8384,371.9911,2834.0
2024-10-03 10:50:00,374.38,374.45,374.06,374.23,2759.0,372.0408,372.1104,371.7228,371.8917,2759.0
2024-10-03 10:55:00,374.08,374.5,373.69,373.91,2582.0,371.7427,372.16,371.3551,371.5737,2582.0
2024-10-03 11:00:00,373.55,373.55,373.15,373.37,1239.0,371.216,371.216,370.8185,371.0371,1239.0
2024-10-03 11:05:00,373.42,374.37,373.42,374.31,4600.0,371.0868,372.0309,371.0868,371.9712,4600.0
2024-10-03 11:10:00,374.22,374.32,373.83,374.28,1840.0,371.8818,371.9812,371.4942,371.9414,1840.0
2024-10-03 11:15:00,374.34,374.56,374.33,374.43,2175.0,372.001,372.2197,371.9911,372.0905,2175.0
2024-10-03 11:20:00,374.62,374.93,374.44,374.93,4446.0,372.2793,372.5874,372.1004,372.5874,4446.0
2024-10-03 11:25:00,374.94,374.95,374.56,374.89,7004.0,372.5973,372.6072,372.2197,372.5476,7004.0
2024-10-03 11:30:00,375.12,375.45,374.94,375.24,8405.0,372.7762,373.1041,372.5973,372.8954,8405.0
2024-10-03 11:35:00,375.16,375.38,375.14,375.28,3213.0,372.8159,373.0345,372.796,372.9352,3213.0
2024-10-03 11:40:00,375.34,375.61,375.34,375.35,1843.0,372.9948,373.2631,372.9948,373.0047,1843.0
2024-10-03 11:45:00,375.54,375.72,375.37,375.5,1706.0,373.1935,373.3724,373.0246,373.1538,1706.0
2024-10-03 11:50:00,375.52,375.86,375.51,375.76,1250.0,373.1737,373.5115,373.1637,373.4122,1250.0
2024-10-03 11:55:00,375.76,375.76,375.34,375.41,4019.0,373.4122,373.4122,372.9948,373.0644,4019.0
2024-10-03 12:00:00,375.22,375.42,375.1,375.28,1551.0,372.8755,373.0743,372.7563,372.9352,1551.0
2024-10-03 12:05:00,375.16,375.39,375.03,375.17,2100.0,372.8159,373.0445,372.6867,372.8259,2100.0
2024-10-03 12:10:00,375.07,375.4,374.97,375.05,2959.0,372.7265,373.0544,372.6271,372.7066,2959.0
2024-10-03 12:15:00,375.15,375.18,375.04,375.18,805.0,372.806,372.8358,372.6967,372.8358,805.0
2024-10-03 12:20:00,375.13,375.18,374.86,374.87,6741.0,372.7861,372.8358,372.5178,372.5277,6741.0
2024-10-03 12:25:00,374.88,375.12,374.83,374.83,1520.0,372.5377,372.7762,372.488,372.488,1520.0
2024-10-03 12:30:00,374.79,374.79,374.58,374.59,1431.0,372.4482,372.4482,372.2395,372.2495,1431.0
2024-10-03 12:35:00,374.72,374.75,374.38,374.38,2601.0,372.3787,372.4085,372.0408,372.0408,2601.0
2024-10-03 12:40:00,374.3,374.47,373.4,373.61,2150.0,371.9613,372.1302,371.0669,371.2756,2150.0
2024-10-03 12:45:00,373.59,373.59,372.98,372.99,2408.0,371.2557,371.2557,370.6495,370.6595,2408.0
2024-10-03 12:50:00,372.84,373.13,372.79,372.79,3174.0,370.5104,370.7986,370.4607,370.4607,3174.0
2024-10-03 12:55:00,372.91,373.62,372.9,373.37,3057.0,370.58,371.2855,370.57,371.0371,3057.0
2024-10-03 13:00:00,373.06,373.26,372.88,372.93,2969.0,370.729,370.9278,370.5502,370.5999,2969.0
2024-10-03 13:05:00,373.1,373.3,372.87,373.04,1263.0,370.7688,370.9675,370.5402,370.7092,1263.0
2024-10-03 13:10:00,373.03,373.3,373.03,373.1,851.0,370.6992,370.9675,370.6992,370.7688,851.0
2024-10-03 13:15:00,373.06,373.16,372.91,373.02,1100.0,370.729,370.8284,370.58,370.6893,1100.0
2024-10-03 13:20:00,373.33,373.54,373.12,373.41,1271.0,370.9974,371.206,370.7887,371.0769,1271.0
2024-10-03 13:25:00,373.46,373.84,373.15,373.38,3403.0,371.1265,371.5042,370.8185,371.047,3403.0
2024-10-03 13:30:00,373.25,373.62,373.25,373.62,3307.0,370.9179,371.2855,370.9179,371.2855,3307.0
2024-10-03 13:35:00,373.58,373.69,373.15,373.15,2942.0,371.2458,371.3551,370.8185,370.8185,2942.0
2024-10-03 13:40:00,373.26,373.26,372.8,373.12,2635.0,370.9278,370.9278,370.4707,370.7887,2635.0
2024-10-03 13:45:00,373.22,373.53,373.22,373.35,1000.0,370.888,371.1961,370.888,371.0172,1000.0
2024-10-03 13:50:00,373.26,373.34,373.09,373.34,854.0,370.9278,371.0073,370.7589,371.0073,854.0
2024-10-03 13:55:00,373.17,373.42,373.15,373.42,2586.0,370.8384,371.0868,370.8185,371.0868,2586.0
2024-10-03 14:00:00,373.44,373.44,373.3,373.36,1377.0,371.1067,371.1067,370.9675,371.0272,1377.0
2024-10-03 14:05:00,373.34,373.72,373.33,373.63,1600.0,371.0073,371.3849,370.9974,371.2955,1600.0
2024-10-03 14:10:00,373.65,373.66,373.53,373.53,1430.0,371.3154,371.3253,371.1961,371.1961,1430.0
2024-10-03 14:15:00,373.54,373.7,373.53,373.63,1400.0,371.206,371.365,371.1961,371.2955,1400.0
2024-10-03 14:20:00,373.63,373.76,373.16,373.49,3375.0,371.2955,371.4247,370.8284,371.1564,3375.0
2024-10-03 14:25:00,373.55,373.69,373.5,373.63,1590.0,371.216,371.3551,371.1663,371.2955,1590.0
2024-10-03 14:30:00,373.57,373.61,373.37,373.46,2684.0,371.2359,371.2756,371.0371,371.1265,2684.0
2024-10-03 14:35:00,373.55,373.64,373.43,373.62,1700.0,371.216,371.3054,371.0967,371.2855,1700.0
2024-10-03 14:40:00,373.54,373.61,373.27,373.41,2124.0,371.206,371.2756,370.9377,371.0769,2124.0
2024-10-03 14:45:00,373.27,373.57,373.07,373.07,1200.0,370.9377,371.2359,370.739,370.739,1200.0
2024-10-03 14:50:00,373.23,373.27,373.02,373.1,1800.0,370.898,370.9377,370.6893,370.7688,1800.0
2024-10-03 14:55:00,372.94,373.16,372.94,372.97,1222.0,370.6098,370.8284,370.6098,370.6396,1222.0
2024-10-03 15:00:00,372.94,372.98,372.63,372.74,2684.0,370.6098,370.6495,370.3017,370.411,2684.0
2024-10-03 15:05:00,372.83,372.83,372.32,372.45,1563.0,370.5005,370.5005,369.9937,370.1228,1563.0
2024-10-03 15:10:00,372.43,372.65,372.33,372.62,4325.0,370.103,370.3216,370.0036,370.2918,4325.0
2024-10-03 15:15:00,372.58,372.79,372.54,372.79,4145.0,370.252,370.4607,370.2123,370.4607,4145.0
2024-10-03 15:20:00,372.86,372.95,372.73,372.73,2657.0,370.5303,370.6197,370.4011,370.4011,2657.0
2024-10-03 15:25:00,372.75,372.91,372.65,372.77,3142.0,370.421,370.58,370.3216,370.4409,3142.0
2024-10-03 15:30:00,372.82,373.09,372.75,373.02,2449.0,370.4905,370.7589,370.421,370.6893,2449.0
2024-10-03 15:35:00,373.08,373.08,372.81,372.96,2143.0,370.7489,370.7489,370.4806,370.6297,2143.0
2024-10-03 15:40:00,372.93,372.94,372.37,372.5,7453.0,370.5999,370.6098,370.0433,370.1725,7453.0
2024-10-03 15:45:00,372.8,372.91,372.69,372.83,4797.0,370.4707,370.58,370.3613,370.5005,4797.0
2024-10-03 15:50:00,372.94,373.19,372.55,373.14,10654.0,370.6098,370.8582,370.2222,370.8085,10654.0
2024-10-03 15:55:00,373.17,373.59,372.5,373.11,49282.0,370.8384,371.2557,370.1725,370.7787,49282.0
2024-10-04 09:30:00,374.52,374.52,373.1,374.12,10873.0,372.1799,372.1799,370.7688,371.7824,10873.0
2024-10-04 09:35:00,374.15,374.15,372.93,372.93,1592.0,371.8122,371.8122,370.5999,370.5999,1592.0
2024-10-04 09:40:00,372.71,373.02,371.98,372.9,2202.0,370.3812,370.6893,369.6558,370.57,2202.0
2024-10-04 09:45:00,372.37,372.88,372.09,372.62,1273.0,370.0433,370.5502,369.7651,370.2918,1273.0
2024-10-04 09:50:00,372.73,373.02,372.3,372.9,752.0,370.4011,370.6893,369.9738,370.57,752.0
2024-10-04 09:55:00,372.65,372.98,371.4,371.91,13815.0,370.3216,370.6495,369.0794,369.5862,13815.0
2024-10-04 10:00:00,371.75,372.4,371.46,372.03,6779.0,369.4272,370.0732,369.139,369.7055,6779.0
2024-10-04 10:05:00,372.36,373.11,371.84,371.99,10910.0,370.0334,370.7787,369.5167,369.6657,10910.0
2024-10-04 10:10:00,371.85,372.83,371.64,372.37,9358.0,369.5266,370.5005,369.3179,370.0433,9358.0
2024-10-04 10:15:00,372.36,373.47,372.36,373.01,5113.0,370.0334,371.1365,370.0334,370.6794,5113.0
2024-10-04 10:20:00,372.88,372.92,371.97,372.22,3660.0,370.5502,370.5899,369.6458,369.8943,3660.0
2024-10-04 10:25:00,372.22,372.22,371.01,371.65,2827.0,369.8943,369.8943,368.6918,369.3278,2827.0
2024-10-04 10:30:00,371.27,372.28,370.35,371.31,11886.0,368.9502,369.9539,368.036,368.99,11886.0
2024-10-04 10:35:00,370.92,371.22,369.85,370.03,2773.0,368.6024,368.9005,367.5391,367.718,2773.0
2024-10-04 10:40:00,370.07,370.78,370.07,370.71,1799.0,367.7577,368.4633,367.7577,368.3937,1799.0
2024-10-04 10:45:00,370.49,370.57,370.21,370.56,1377.0,368.1751,368.2546,367.8968,368.2447,1377.0
2024-10-04 10:50:00,370.71,371.02,370.7,371.0,1347.0,368.3937,368.7018,368.3838,368.6819,1347.0
2024-10-04 10:55:00,370.98,371.1,370.97,371.05,1354.0,368.662,368.7813,368.6521,368.7316,1354.0
2024-10-04 11:00:00,371.32,371.58,371.08,371.14,1762.0,368.9999,369.2583,368.7614,368.821,1762.0
2024-10-04 11:05:00,371.22,371.32,370.95,370.95,2069.0,368.9005,368.9999,368.6322,368.6322,2069.0
2024-10-04 11:10:00,370.96,371.14,370.2,370.2,2450.0,368.6422,368.821,367.8869,367.8869,2450.0
2024-10-04 11:15:00,370.03,370.08,369.69,369.81,4762.0,367.718,367.7677,367.3801,367.4993,4762.0
2024-10-04 11:20:00,369.58,369.73,368.78,368.97,4580.0,367.2708,367.4198,366.4758,366.6646,4580.0
2024-10-04 11:25:00,369.05,369.4,368.81,369.31,16613.0,366.7441,367.0919,366.5056,367.0025,16613.0
2024-10-04 11:30:00,369.39,369.88,369.15,369.7,2610.0,367.082,367.5689,366.8435,367.39,2610.0
2024-10-04 11:35:00,369.85,370.1,369.84,369.87,759.0,367.5391,367.7875,367.5292,367.559,759.0
2024-10-04 11:40:00,370.1,370.22,369.82,370.01,3193.0,367.7875,367.9068,367.5093,367.6981,3193.0
2024-10-04 11:45:00,369.81,370.18,369.81,370.09,2891.0,367.4993,367.867,367.4993,367.7776,2891.0
2024-10-04 11:50:00,370.34,370.61,370.3,370.58,1842.0,368.026,368.2943,367.9863,368.2645,1842.0
2024-10-04 11:55:00,370.55,370.74,370.45,370.61,1667.0,368.2347,368.4235,368.1353,368.2943,1667.0
2024-10-04 12:00:00,370.72,370.94,370.61,370.77,2912.0,368.4037,368.6223,368.2943,368.4533,2912.0
2024-10-04 12:05:00,370.78,370.91,370.11,370.16,3991.0,368.4633,368.5925,367.7975,367.8472,3991.0
2024-10-04 12:10:00,370.01,370.21,369.99,370.08,1591.0,367.6981,367.8968,367.6782,367.7677,1591.0
2024-10-04 12:15:00,370.08,370.26,370.01,370.1,2935.0,367.7677,367.9465,367.6981,367.7875,2935.0
2024-10-04 12:20:00,369.94,370.03,369.29,369.29,3949.0,367.6285,367.718,366.9826,366.9826,3949.0
2024-10-04 12:25:00,369.47,369.48,368.96,369.08,2264.0,367.1615,367.1714,366.6547,366.7739,2264.0
2024-10-04 12:30:00,369.09,369.34,369.0,369.23,2891.0,366.7838,367.0323,366.6944,366.923,2891.0
2024-10-04 12:35:00,369.18,369.98,369.18,369.61,1639.0,366.8733,367.6683,366.8733,367.3006,1639.0
2024-10-04 12:40:00,369.74,370.02,369.74,369.94,6270.0,367.4298,367.708,367.4298,367.6285,6270.0
2024-10-04 12:45:00,369.9,370.14,369.85,369.85,1568.0,367.5888,367.8273,367.5391,367.5391,1568.0
2024-10-04 12:50:00,369.85,369.85,369.61,369.63,840.0,367.5391,367.5391,367.3006,367.3205,840.0
2024-10-04 12:55:00,369.74,369.82,369.51,369.79,3024.0,367.4298,367.5093,367.2012,367.4795,3024.0
2024-10-04 13:00:00,369.61,369.79,369.51,369.51,2628.0,367.3006,367.4795,367.2012,367.2012,2628.0
2024-10-04 13:05:00,369.52,369.8,369.52,369.63,1045.0,367.2112,367.4894,367.2112,367.3205,1045.0
2024-10-04 13:10:00,369.48,369.79,369.48,369.64,1535.0,367.1714,367.4795,367.1714,367.3304,1535.0
2024-10-04 13:15:00,369.73,369.95,369.72,369.8,1644.0,367.4198,367.6385,367.4099,367.4894,1644.0
2024-10-04 13:20:00,369.85,369.96,369.41,369.41,2649.0,367.5391,367.6484,367.1018,367.1018,2649.0
2024-10-04 13:25:00,369.41,369.61,369.25,369.26,2169.0,367.1018,367.3006,366.9428,366.9528,2169.0
2024-10-04 13:30:00,369.21,369.38,368.91,368.91,3604.0,366.9031,367.072,366.605,366.605,3604.0
2024-10-04 13:35:00,369.09,369.09,368.25,368.96,6105.0,366.7838,366.7838,365.9491,366.6547,6105.0
2024-10-04 13:40:00,369.02,369.24,368.94,369.24,3050.0,366.7143,366.9329,366.6348,366.9329,3050.0
2024-10-04 13:45:00,369.4,369.4,369.07,369.07,1147.0,367.0919,367.0919,366.764,366.764,1147.0
2024-10-04 13:50:00,369.11,369.13,368.78,368.94,1567.0,366.8037,366.8236,366.4758,366.6348,1567.0
2024-10-04 13:55:00,368.94,369.22,368.94,369.06,2889.0,366.6348,366.913,366.6348,366.754,2889.0
2024-10-04 14:00:00,369.02,369.18,368.82,368.82,1054.0,366.7143,366.8733,366.5155,366.5155,1054.0
2024-10-04 14:05:00,368.92,369.08,368.66,369.06,3361.0,366.6149,366.7739,366.3565,366.754,3361.0
2024-10-04 14:10:00,369.06,369.07,368.83,368.83,1000.0,366.754,366.764,366.5255,366.5255,1000.0
2024-10-04 14:15:00,368.75,368.93,368.6,368.83,1704.0,366.446,366.6248,366.2969,366.5255,1704.0
2024-10-04 14:20:00,369.17,369.33,368.98,369.15,3721.0,366.8633,367.0223,366.6745,366.8435,3721.0
2024-10-04 14:25:00,369.08,369.26,369.02,369.04,5711.0,366.7739,366.9528,366.7143,366.7342,5711.0
2024-10-04 14:30:00,369.04,369.2,368.8,368.96,4175.0,366.7342,366.8932,366.4957,366.6547,4175.0
2024-10-04 14:35:00,369.01,369.31,369.01,369.31,3096.0,366.7043,367.0025,366.7043,367.0025,3096.0
2024-10-04 14:40:00,369.32,369.33,369.04,369.09,1900.0,367.0124,367.0223,366.7342,366.7838,1900.0
2024-10-04 14:45:00,369.06,369.45,369.03,369.35,2516.0,366.754,367.1416,366.7242,367.0422,2516.0
2024-10-04 14:50:00,369.38,369.49,369.22,369.22,2051.0,367.072,367.1813,366.913,366.913,2051.0
2024-10-04 14:55:00,369.21,369.26,369.1,369.11,1635.0,366.9031,366.9528,366.7938,366.8037,1635.0
2024-10-04 15:00:00,369.11,369.11,368.84,368.89,2278.0,366.8037,366.8037,366.5354,366.5851,2278.0
2024-10-04 15:05:00,369.05,369.08,368.82,369.04,2586.0,366.7441,366.7739,366.5155,366.7342,2586.0
2024-10-04 15:10:00,368.93,369.13,368.85,369.13,2577.0,366.6248,366.8236,366.5453,366.8236,2577.0
2024-10-04 15:15:00,369.09,369.28,369.0,369.18,6363.0,366.7838,366.9727,366.6944,366.8733,6363.0
2024-10-04 15:20:00,369.29,369.82,369.25,369.65,3022.0,366.9826,367.5093,366.9428,367.3403,3022.0
2024-10-04 15:25:00,369.66,369.76,369.47,369.69,5026.0,367.3503,367.4497,367.1615,367.3801,5026.0
2024-10-04 15:30:00,369.58,370.0,369.45,369.95,4054.0,367.2708,367.6882,367.1416,367.6385,4054.0
2024-10-04 15:35:00,369.94,370.06,369.65,369.88,6005.0,367.6285,367.7478,367.3403,367.5689,6005.0
2024-10-04 15:40:00,369.9,370.42,369.9,370.42,7152.0,367.5888,368.1055,367.5888,368.1055,7152.0
2024-10-04 15:45:00,370.42,370.64,370.24,370.4,30866.0,368.1055,368.3242,367.9267,368.0857,30866.0
2024-10-04 15:50:00,370.54,370.82,370.35,370.73,22291.0,368.2248,368.503,368.036,368.4136,22291.0
2024-10-04 15:55:00,370.71,371.46,370.67,371.23,58079.0,368.3937,369.139,368.354,368.9105,58079.0
2024-10-07 09:30:00,366.0,366.23,364.35,364.36,25768.0,363.7132,363.9417,362.0735,362.0834,25768.0
2024-10-07 09:35:00,364.36,366.1,363.85,366.1,10212.0,362.0834,363.8125,361.5766,363.8125,10212.0
2024-10-07 09:40:00,366.37,367.31,366.31,367.21,1617.0,364.0808,365.015,364.0212,364.9156,1617.0
2024-10-07 09:45:00,366.79,367.76,366.26,367.46,3894.0,364.4982,365.4622,363.9715,365.164,3894.0
2024-10-07 09:50:00,367.77,367.8,366.59,366.59,1898.0,365.4721,365.5019,364.2995,364.2995,1898.0
2024-10-07 09:55:00,367.38,367.39,366.76,366.77,2254.0,365.0845,365.0945,364.4684,364.4783,2254.0
2024-10-07 10:00:00,366.55,367.47,366.55,366.94,8058.0,364.2597,365.174,364.2597,364.6473,8058.0
2024-10-07 10:05:00,366.9,367.52,366.9,367.05,6379.0,364.6075,365.2237,364.6075,364.7566,6379.0
2024-10-07 10:10:00,367.19,367.51,367.18,367.32,1300.0,364.8957,365.2137,364.8858,365.0249,1300.0
2024-10-07 10:15:00,367.34,367.54,367.24,367.25,2130.0,365.0448,365.2435,364.9454,364.9553,2130.0
2024-10-07 10:20:00,367.43,367.51,367.17,367.23,3170.0,365.1342,365.2137,364.8758,364.9355,3170.0
2024-10-07 10:25:00,367.16,367.31,366.89,366.97,2011.0,364.8659,365.015,364.5976,364.6771,2011.0
2024-10-07 10:30:00,367.04,367.04,366.84,366.89,500.0,364.7467,364.7467,364.5479,364.5976,500.0
2024-10-07 10:35:00,367.08,367.08,366.69,366.73,901.0,364.7864,364.7864,364.3988,364.4386,901.0
2024-10-07 10:40:00,366.66,366.74,366.33,366.33,1118.0,364.369,364.4485,364.0411,364.0411,1118.0
2024-10-07 10:45:00,366.23,366.54,366.22,366.34,2230.0,363.9417,364.2498,363.9318,364.051,2230.0
2024-10-07 10:50:00,366.35,367.28,366.34,367.1,5791.0,364.061,364.9852,364.051,364.8063,5791.0
2024-10-07 10:55:00,367.24,367.24,366.9,366.9,12108.0,364.9454,364.9454,364.6075,364.6075,12108.0
2024-10-07 11:00:00,366.85,367.88,366.73,367.87,10156.0,364.5578,365.5814,364.4386,365.5715,10156.0
2024-10-07 11:05:00,367.94,368.81,367.9,368.62,1814.0,365.641,366.5056,365.6013,366.3168,1814.0
2024-10-07 11:10:00,368.78,368.78,368.46,368.78,800.0,366.4758,366.4758,366.1578,366.4758,800.0
2024-10-07 11:15:00,368.45,368.56,368.22,368.48,1400.0,366.1478,366.2572,365.9193,366.1777,1400.0
2024-10-07 11:20:00,368.52,368.61,368.48,368.57,900.0,366.2174,366.3068,366.1777,366.2671,900.0
2024-10-07 11:25:00,368.4,368.49,367.86,367.86,1971.0,366.0982,366.1876,365.5615,365.5615,1971.0
2024-10-07 11:30:00,367.83,367.89,367.66,367.88,600.0,365.5317,365.5913,365.3628,365.5814,600.0
2024-10-07 11:35:00,367.86,368.03,367.8,367.8,548.0,365.5615,365.7305,365.5019,365.5019,548.0
2024-10-07 11:40:00,367.86,368.01,367.56,367.65,2501.0,365.5615,365.7106,365.2634,365.3528,2501.0
2024-10-07 11:45:00,367.61,367.63,367.44,367.54,2132.0,365.3131,365.333,365.1442,365.2435,2132.0
2024-10-07 11:50:00,367.54,367.66,367.15,367.22,3781.0,365.2435,365.3628,364.856,364.9255,3781.0
2024-10-07 11:55:00,367.33,367.33,367.19,367.31,1650.0,365.0348,365.0348,364.8957,365.015,1650.0
2024-10-07 12:00:00,367.36,367.4,367.14,367.19,3728.0,365.0647,365.1044,364.846,364.8957,3728.0
2024-10-07 12:05:00,367.28,367.41,367.06,367.12,1423.0,364.9852,365.1143,364.7665,364.8262,1423.0
2024-10-07 12:10:00,366.97,367.14,366.83,367.02,1954.0,364.6771,364.846,364.538,364.7268,1954.0
2024-10-07 12:15:00,367.02,367.2,367.01,367.11,1776.0,364.7268,364.9057,364.7168,364.8162,1776.0
2024-10-07 12:20:00,367.18,367.23,367.16,367.23,1790.0,364.8858,364.9355,364.8659,364.9355,1790.0
2024-10-07 12:25:00,367.3,367.77,367.29,367.66,1576.0,365.005,365.4721,364.9951,365.3628,1576.0
2024-10-07 12:30:00,367.52,367.54,367.32,367.32,700.0,365.2237,365.2435,365.0249,365.0249,700.0
2024-10-07 12:35:00,367.56,367.65,367.53,367.64,900.0,365.2634,365.3528,365.2336,365.3429,900.0
2024-10-07 12:40:00,367.51,367.52,367.39,367.4,754.0,365.2137,365.2237,365.0945,365.1044,754.0
2024-10-07 12:45:00,367.35,367.5,367.35,367.5,600.0,365.0547,365.2038,365.0547,365.2038,600.0
2024-10-07 12:50:00,367.5,367.9,367.35,367.74,2243.0,365.2038,365.6013,365.0547,365.4423,2243.0
2024-10-07 12:55:00,367.66,368.11,367.65,368.11,2575.0,365.3628,365.81,365.3528,365.81,2575.0
2024-10-07 13:00:00,368.41,368.41,368.2,368.28,1926.0,366.1081,366.1081,365.8994,365.9789,1926.0
2024-10-07 13:05:00,368.28,368.28,367.94,368.01,2004.0,365.9789,365.9789,365.641,365.7106,2004.0
2024-10-07 13:10:00,368.12,368.58,368.12,368.54,2977.0,365.8199,366.277,365.8199,366.2373,2977.0
2024-10-07 13:15:00,368.54,368.61,368.41,368.61,2347.0,366.2373,366.3068,366.1081,366.3068,2347.0
2024-10-07 13:20:00,368.67,368.68,368.24,368.26,4009.0,366.3665,366.3764,365.9392,365.959,4009.0
2024-10-07 13:25:00,368.62,368.62,368.43,368.54,1304.0,366.3168,366.3168,366.128,366.2373,1304.0
2024-10-07 13:30:00,368.41,368.42,368.06,368.06,3324.0,366.1081,366.118,365.7603,365.7603,3324.0
2024-10-07 13:35:00,368.08,368.25,367.97,368.11,5096.0,365.7802,365.9491,365.6708,365.81,5096.0
2024-10-07 13:40:00,368.06,368.06,367.85,368.0,1906.0,365.7603,365.7603,365.5516,365.7007,1906.0
2024-10-07 13:45:00,368.09,368.12,367.79,367.89,2475.0,365.7901,365.8199,365.492,365.5913,2475.0
2024-10-07 13:50:00,367.9,367.95,367.66,367.95,1202.0,365.6013,365.651,365.3628,365.651,1202.0
2024-10-07 13:55:00,367.84,368.0,367.71,367.79,1014.0,365.5417,365.7007,365.4125,365.492,1014.0
2024-10-07 14:00:00,367.94,367.99,367.43,367.43,1622.0,365.641,365.6907,365.1342,365.1342,1622.0
2024-10-07 14:05:00,367.52,367.74,367.51,367.74,597.0,365.2237,365.4423,365.2137,365.4423,597.0
2024-10-07 14:10:00,367.81,367.95,367.78,367.87,1146.0,365.5118,365.651,365.482,365.5715,1146.0
2024-10-07 14:15:00,367.94,367.95,367.72,367.74,863.0,365.641,365.651,365.4224,365.4423,863.0
2024-10-07 14:20:00,367.64,367.78,367.6,367.66,1440.0,365.3429,365.482,365.3032,365.3628,1440.0
2024-10-07 14:25:00,367.78,367.78,367.58,367.64,900.0,365.482,365.482,365.2833,365.3429,900.0
2024-10-07 14:30:00,367.59,367.87,366.78,367.19,7244.0,365.2932,365.5715,364.4883,364.8957,7244.0
2024-10-07 14:35:00,367.25,367.42,366.98,367.42,1511.0,364.9553,365.1243,364.687,365.1243,1511.0
2024-10-07 14:40:00,367.33,367.33,366.87,366.87,3377.0,365.0348,365.0348,364.5777,364.5777,3377.0
2024-10-07 14:45:00,366.98,366.99,366.13,366.25,2170.0,364.687,364.697,363.8423,363.9616,2170.0
2024-10-07 14:50:00,366.27,366.5,366.26,366.46,1764.0,363.9815,364.21,363.9715,364.1703,1764.0
2024-10-07 14:55:00,366.56,366.69,366.54,366.54,1753.0,364.2697,364.3988,364.2498,364.2498,1753.0
2024-10-07 15:00:00,366.82,367.18,366.81,367.14,2531.0,364.528,364.8858,364.5181,364.846,2531.0
2024-10-07 15:05:00,367.21,367.69,367.2,367.69,1867.0,364.9156,365.3926,364.9057,365.3926,1867.0
2024-10-07 15:10:00,367.69,367.69,367.32,367.56,1600.0,365.3926,365.3926,365.0249,365.2634,1600.0
2024-10-07 15:15:00,367.59,367.71,367.55,367.67,2152.0,365.2932,365.4125,365.2535,365.3727,2152.0
2024-10-07 15:20:00,367.6,367.74,367.45,367.7,7751.0,365.3032,365.4423,365.1541,365.4025,7751.0
2024-10-07 15:25:00,367.71,367.71,367.43,367.56,2072.0,365.4125,365.4125,365.1342,365.2634,2072.0
2024-10-07 15:30:00,367.51,367.52,367.21,367.51,3170.0,365.2137,365.2237,364.9156,365.2137,3170.0
2024-10-07 15:35:00,367.47,367.68,367.23,367.58,5125.0,365.174,365.3827,364.9355,365.2833,5125.0
2024-10-07 15:40:00,367.57,367.57,367.33,367.57,5804.0,365.2733,365.2733,365.0348,365.2733,5804.0
2024-10-07 15:45:00,367.47,367.75,367.31,367.72,10955.0,365.174,365.4522,365.015,365.4224,10955.0
2024-10-07 15:50:00,367.68,369.03,367.68,368.85,31842.0,365.3827,366.7242,365.3827,366.5453,31842.0
2024-10-07 15:55:00,368.78,368.79,367.49,367.79,47124.0,366.4758,366.4857,365.1938,365.492,47124.0
2024-10-08 09:30:00,370.0,370.73,369.08,370.41,26299.0,367.6882,368.4136,366.7739,368.0956,26299.0
2024-10-08 09:35:00,370.48,370.92,369.85,370.92,4101.0,368.1652,368.6024,367.5391,368.6024,4101.0
2024-10-08 09:40:00,370.88,371.24,370.01,370.49,3569.0,368.5627,368.9204,367.6981,368.1751,3569.0
2024-10-08 09:45:00,370.68,370.91,370.4,370.91,2644.0,368.3639,368.5925,368.0857,368.5925,2644.0
2024-10-08 09:50:00,370.57,370.83,369.76,370.49,3655.0,368.2546,368.513,367.4497,368.1751,3655.0
2024-10-08 09:55:00,370.11,371.09,370.11,370.94,2256.0,367.7975,368.7713,367.7975,368.6223,2256.0
2024-10-08 10:00:00,371.28,371.93,370.95,371.93,2408.0,368.9602,369.6061,368.6322,369.6061,2408.0
2024-10-08 10:05:00,371.98,372.1,371.49,371.75,1775.0,369.6558,369.775,369.1688,369.4272,1775.0
2024-10-08 10:10:00,371.35,371.71,370.65,370.65,9329.0,369.0297,369.3875,368.3341,368.3341,9329.0
2024-10-08 10:15:00,370.73,371.01,370.62,370.99,1743.0,368.4136,368.6918,368.3043,368.672,1743.0
2024-10-08 10:20:00,371.19,371.67,371.19,371.45,3495.0,368.8707,369.3477,368.8707,369.1291,3495.0
2024-10-08 10:25:00,371.62,372.16,371.62,372.1,5034.0,369.298,369.8347,369.298,369.775,5034.0
2024-10-08 10:30:00,371.89,372.06,371.68,372.04,14478.0,369.5663,369.7353,369.3577,369.7154,14478.0
2024-10-08 10:35:00,372.08,372.25,371.8,372.04,9285.0,369.7552,369.9241,369.4769,369.7154,9285.0
2024-10-08 10:40:00,372.13,373.0,371.01,372.15,11510.0,369.8048,370.6694,368.6918,369.8247,11510.0
2024-10-08 10:45:00,372.28,372.28,371.61,372.0,3740.0,369.9539,369.9539,369.2881,369.6757,3740.0
2024-10-08 10:50:00,372.01,372.42,371.8,371.84,6302.0,369.6856,370.093,369.4769,369.5167,6302.0
2024-10-08 10:55:00,371.8,372.21,371.37,371.38,5603.0,369.4769,369.8843,369.0496,369.0595,5603.0
2024-10-08 11:00:00,371.65,371.73,371.29,371.52,2808.0,369.3278,369.4073,368.9701,369.1987,2808.0
2024-10-08 11:05:00,371.7,372.24,371.52,372.22,9090.0,369.3775,369.9142,369.1987,369.8943,9090.0
2024-10-08 11:10:00,372.22,372.41,371.87,372.03,1770.0,369.8943,370.0831,369.5465,369.7055,1770.0
2024-10-08 11:15:00,371.77,372.32,371.77,372.3,2683.0,369.4471,369.9937,369.4471,369.9738,2683.0
2024-10-08 11:20:00,372.41,372.96,372.3,372.96,8501.0,370.0831,370.6297,369.9738,370.6297,8501.0
2024-10-08 11:25:00,373.0,373.06,372.79,372.9,14808.0,370.6694,370.729,370.4607,370.57,14808.0
2024-10-08 11:30:00,372.99,373.34,372.89,373.34,18733.0,370.6595,371.0073,370.5601,371.0073,18733.0
2024-10-08 11:35:00,373.15,373.63,373.15,373.61,4346.0,370.8185,371.2955,370.8185,371.2756,4346.0
2024-10-08 11:40:00,373.61,373.61,373.25,373.25,4826.0,371.2756,371.2756,370.9179,370.9179,4826.0
2024-10-08 11:45:00,373.47,373.89,373.47,373.89,4200.0,371.1365,371.5539,371.1365,371.5539,4200.0
2024-10-08 11:50:00,373.73,374.06,373.6,373.98,10403.0,371.3949,371.7228,371.2657,371.6433,10403.0
2024-10-08 11:55:00,374.06,374.2,373.76,374.07,7504.0,371.7228,371.8619,371.4247,371.7327,7504.0
2024-10-08 12:00:00,373.95,374.24,373.71,374.24,5124.0,371.6135,371.9017,371.375,371.9017,5124.0
2024-10-08 12:05:00,374.25,374.42,373.99,374.4,6092.0,371.9116,372.0805,371.6532,372.0607,6092.0
2024-10-08 12:10:00,374.4,374.5,374.03,374.19,24018.0,372.0607,372.16,371.693,371.852,24018.0
2024-10-08 12:15:00,374.24,374.48,373.94,374.42,2422.0,371.9017,372.1402,371.6035,372.0805,2422.0
2024-10-08 12:20:00,374.3,374.45,374.23,374.3,4938.0,371.9613,372.1104,371.8917,371.9613,4938.0
2024-10-08 12:25:00,374.46,374.46,374.21,374.37,9830.0,372.1203,372.1203,371.8719,372.0309,9830.0
2024-10-08 12:30:00,374.47,374.68,374.36,374.65,11110.0,372.1302,372.3389,372.0209,372.3091,11110.0
2024-10-08 12:35:00,374.83,375.34,374.83,375.17,4706.0,372.488,372.9948,372.488,372.8259,4706.0
2024-10-08 12:40:00,375.21,375.21,374.88,374.91,3273.0,372.8656,372.8656,372.5377,372.5675,3273.0
2024-10-08 12:45:00,374.86,375.08,374.7,374.87,1408.0,372.5178,372.7364,372.3588,372.5277,1408.0
2024-10-08 12:50:00,374.87,374.92,374.87,374.9,400.0,372.5277,372.5774,372.5277,372.5575,400.0
2024-10-08 12:55:00,374.8,374.88,374.58,374.59,1700.0,372.4582,372.5377,372.2395,372.2495,1700.0
2024-10-08 13:00:00,374.66,374.87,374.41,374.5,950.0,372.319,372.5277,372.0706,372.16,950.0
2024-10-08 13:05:00,374.42,374.45,373.25,373.34,5232.0,372.0805,372.1104,370.9179,371.0073,5232.0
2024-10-08 13:10:00,373.19,373.24,372.98,373.13,1142.0,370.8582,370.9079,370.6495,370.7986,1142.0
2024-10-08 13:15:00,373.04,373.04,372.75,372.75,1200.0,370.7092,370.7092,370.421,370.421,1200.0
2024-10-08 13:20:00,372.71,373.0,372.58,372.58,6575.0,370.3812,370.6694,370.252,370.252,6575.0
2024-10-08 13:25:00,372.94,372.98,372.55,372.75,1105.0,370.6098,370.6495,370.2222,370.421,1105.0
2024-10-08 13:30:00,372.66,372.79,372.55,372.56,1822.0,370.3315,370.4607,370.2222,370.2322,1822.0
2024-10-08 13:35:00,372.68,372.76,372.23,372.25,2748.0,370.3514,370.4309,369.9042,369.9241,2748.0
2024-10-08 13:40:00,372.08,372.19,371.97,372.09,4014.0,369.7552,369.8645,369.6458,369.7651,4014.0
2024-10-08 13:45:00,372.24,372.36,372.07,372.36,1260.0,369.9142,370.0334,369.7452,370.0334,1260.0
2024-10-08 13:50:00,372.02,372.41,372.0,372.25,2025.0,369.6955,370.0831,369.6757,369.9241,2025.0
2024-10-08 13:55:00,372.44,372.48,372.29,372.48,1201.0,370.1129,370.1527,369.9638,370.1527,1201.0
2024-10-08 14:00:00,372.5,373.07,372.5,372.86,1200.0,370.1725,370.739,370.1725,370.5303,1200.0
2024-10-08 14:05:00,373.07,373.08,372.73,372.97,1636.0,370.739,370.7489,370.4011,370.6396,1636.0
2024-10-08 14:10:00,372.9,372.9,372.73,372.88,1750.0,370.57,370.57,370.4011,370.5502,1750.0
2024-10-08 14:15:00,372.74,372.95,372.73,372.73,2212.0,370.411,370.6197,370.4011,370.4011,2212.0
2024-10-08 14:20:00,372.75,372.86,372.61,372.75,1760.0,370.421,370.5303,370.2818,370.421,1760.0
2024-10-08 14:25:00,372.86,373.04,372.86,372.9,1908.0,370.5303,370.7092,370.5303,370.57,1908.0
2024-10-08 14:30:00,372.88,372.9,372.54,372.86,4612.0,370.5502,370.57,370.2123,370.5303,4612.0
2024-10-08 14:35:00,372.88,373.43,372.88,373.43,1944.0,370.5502,371.0967,370.5502,371.0967,1944.0
2024-10-08 14:40:00,373.5,373.5,372.82,372.98,2717.0,371.1663,371.1663,370.4905,370.6495,2717.0
2024-10-08 14:45:00,372.82,372.92,372.6,372.86,1400.0,370.4905,370.5899,370.2719,370.5303,1400.0
2024-10-08 14:50:00,372.8,372.9,372.64,372.64,2294.0,370.4707,370.57,370.3117,370.3117,2294.0
2024-10-08 14:55:00,372.75,372.93,372.62,372.62,4675.0,370.421,370.5999,370.2918,370.2918,4675.0
2024-10-08 15:00:00,372.55,372.69,372.45,372.5,2792.0,370.2222,370.3613,370.1228,370.1725,2792.0
2024-10-08 15:05:00,372.5,372.62,372.29,372.55,7201.0,370.1725,370.2918,369.9638,370.2222,7201.0
2024-10-08 15:10:00,372.55,372.73,372.34,372.49,11693.0,370.2222,370.4011,370.0135,370.1626,11693.0
2024-10-08 15:15:00,372.47,373.23,372.34,373.16,9665.0,370.1427,370.898,370.0135,370.8284,9665.0
2024-10-08 15:20:00,373.08,373.22,372.67,372.67,8587.0,370.7489,370.888,370.3415,370.3415,8587.0
2024-10-08 15:25:00,372.45,372.81,372.41,372.63,6026.0,370.1228,370.4806,370.0831,370.3017,6026.0
2024-10-08 15:30:00,372.46,373.24,372.34,373.07,3554.0,370.1328,370.9079,370.0135,370.739,3554.0
2024-10-08 15:35:00,373.02,373.38,372.7,373.1,5508.0,370.6893,371.047,370.3713,370.7688,5508.0
2024-10-08 15:40:00,373.35,373.37,372.86,373.0,7673.0,371.0172,371.0371,370.5303,370.6694,7673.0
2024-10-08 15:45:00,373.02,373.32,372.89,373.23,7573.0,370.6893,370.9874,370.5601,370.898,7573.0
2024-10-08 15:50:00,373.14,373.63,373.13,373.18,16824.0,370.8085,371.2955,370.7986,370.8483,16824.0
2024-10-08 15:55:00,373.17,373.67,373.12,373.33,61909.0,370.8384,371.3352,370.7887,370.9974,61909.0
2024-10-09 09:30:00,375.32,375.96,374.13,375.96,12211.0,372.9749,373.6109,371.7924,373.6109,12211.0
2024-10-09 09:35:00,375.96,376.3,375.53,375.84,3933.0,373.6109,373.9488,373.1836,373.4917,3933.0
2024-10-09 09:40:00,375.84,376.19,375.17,376.19,3571.0,373.4917,373.8395,372.8259,373.8395,3571.0
2024-10-09 09:45:00,376.16,376.3,375.41,375.68,4903.0,373.8097,373.9488,373.0644,373.3327,4903.0
2024-10-09 09:50:00,375.8,376.74,375.79,376.72,1135.0,373.4519,374.386,373.442,374.3662,1135.0
2024-10-09 09:55:00,376.72,378.22,376.72,378.2,3489.0,374.3662,375.8568,374.3662,375.8369,3489.0
2024-10-09 10:00:00,377.94,377.95,377.27,377.45,6999.0,375.5785,375.5885,374.9127,375.0916,6999.0
2024-10-09 10:05:00,377.43,377.57,377.18,377.18,2729.0,375.0717,375.2109,374.8233,374.8233,2729.0
2024-10-09 10:10:00,377.37,377.37,376.59,376.59,1805.0,375.0121,375.0121,374.237,374.237,1805.0
2024-10-09 10:15:00,376.46,376.58,376.04,376.05,2217.0,374.1078,374.227,373.6904,373.7004,2217.0
2024-10-09 10:20:00,376.04,376.27,375.76,375.93,4932.0,373.6904,373.919,373.4122,373.5811,4932.0
2024-10-09 10:25:00,375.9,376.08,375.75,375.99,2490.0,373.5513,373.7302,373.4022,373.6407,2490.0
2024-10-09 10:30:00,376.0,376.22,375.9,376.03,1700.0,373.6507,373.8693,373.5513,373.6805,1700.0
2024-10-09 10:35:00,375.94,376.55,375.94,376.41,2461.0,373.591,374.1972,373.591,374.0581,2461.0
2024-10-09 10:40:00,376.28,376.54,376.07,376.16,2171.0,373.9289,374.1873,373.7202,373.8097,2171.0
2024-10-09 10:45:00,376.13,376.43,376.05,376.37,1633.0,373.7799,374.078,373.7004,374.0184,1633.0
2024-10-09 10:50:00,376.39,376.72,376.39,376.72,850.0,374.0382,374.3662,374.0382,374.3662,850.0
2024-10-09 10:55:00,376.32,376.57,376.22,376.37,1649.0,373.9687,374.2171,373.8693,374.0184,1649.0
2024-10-09 11:00:00,376.37,376.56,376.0,376.22,2600.0,374.0184,374.2072,373.6507,373.8693,2600.0
2024-10-09 11:05:00,376.09,376.29,376.09,376.29,763.0,373.7401,373.9389,373.7401,373.9389,763.0
2024-10-09 11:10:00,376.26,376.31,375.92,376.1,8247.0,373.909,373.9587,373.5712,373.75,8247.0
2024-10-09 11:15:00,376.05,376.22,376.04,376.22,726.0,373.7004,373.8693,373.6904,373.8693,726.0
2024-10-09 11:20:00,376.09,376.6,376.09,376.44,1005.0,373.7401,374.2469,373.7401,374.0879,1005.0
2024-10-09 11:25:00,376.6,376.73,376.52,376.72,7921.0,374.2469,374.3761,374.1674,374.3662,7921.0
2024-10-09 11:30:00,376.71,376.93,376.58,376.93,1600.0,374.3562,374.5749,374.227,374.5749,1600.0
2024-10-09 11:35:00,376.75,377.0,376.75,376.93,1935.0,374.396,374.6444,374.396,374.5749,1935.0
2024-10-09 11:40:00,376.81,377.24,376.75,376.93,2823.0,374.4556,374.8829,374.396,374.5749,2823.0
2024-10-09 11:45:00,377.1,377.35,376.84,377.25,3065.0,374.7438,374.9922,374.4854,374.8929,3065.0
2024-10-09 11:50:00,377.34,377.38,377.14,377.37,1950.0,374.9823,375.022,374.7835,375.0121,1950.0
2024-10-09 11:55:00,377.42,377.62,377.22,377.61,7332.0,375.0618,375.2605,374.863,375.2506,7332.0
2024-10-09 12:00:00,377.58,377.81,377.55,377.71,1835.0,375.2208,375.4494,375.191,375.35,1835.0
2024-10-09 12:05:00,377.8,378.2,377.8,378.06,8222.0,375.4394,375.8369,375.4394,375.6978,8222.0
2024-10-09 12:10:00,378.16,378.24,378.03,378.21,1800.0,375.7972,375.8767,375.668,375.8469,1800.0
2024-10-09 12:15:00,378.18,378.31,378.01,378.1,5911.0,375.817,375.9462,375.6481,375.7375,5911.0
2024-10-09 12:20:00,378.0,378.21,378.0,378.18,1133.0,375.6382,375.8469,375.6382,375.817,1133.0
2024-10-09 12:25:00,378.19,378.19,377.33,377.36,8976.0,375.827,375.827,374.9724,375.0022,8976.0
2024-10-09 12:30:00,377.37,377.37,377.22,377.31,1896.0,375.0121,375.0121,374.863,374.9525,1896.0
2024-10-09 12:35:00,377.35,377.61,377.35,377.61,1584.0,374.9922,375.2506,374.9922,375.2506,1584.0
2024-10-09 12:40:00,377.41,377.63,377.4,377.63,1400.0,375.0519,375.2705,375.0419,375.2705,1400.0
2024-10-09 12:45:00,377.58,377.86,377.52,377.84,1114.0,375.2208,375.499,375.1612,375.4792,1114.0
2024-10-09 12:50:00,377.62,377.71,377.08,377.25,19628.0,375.2605,375.35,374.7239,374.8929,19628.0
2024-10-09 12:55:00,377.39,377.65,377.33,377.44,1576.0,375.032,375.2904,374.9724,375.0817,1576.0
2024-10-09 13:00:00,377.56,377.56,377.3,377.5,2836.0,375.2009,375.2009,374.9425,375.1413,2836.0
2024-10-09 13:05:00,377.34,377.5,377.27,377.49,1858.0,374.9823,375.1413,374.9127,375.1314,1858.0
2024-10-09 13:10:00,377.5,377.67,377.36,377.67,3769.0,375.1413,375.3102,375.0022,375.3102,3769.0
2024-10-09 13:15:00,377.65,378.08,377.65,378.0,2695.0,375.2904,375.7177,375.2904,375.6382,2695.0
2024-10-09 13:20:00,378.0,378.38,377.93,378.28,6437.0,375.6382,376.0158,375.5686,375.9164,6437.0
2024-10-09 13:25:00,378.32,378.38,377.92,378.09,7568.0,375.9562,376.0158,375.5587,375.7276,7568.0
2024-10-09 13:30:00,377.92,378.29,377.92,378.17,2820.0,375.5587,375.9264,375.5587,375.8071,2820.0
2024-10-09 13:35:00,378.21,378.43,378.21,378.43,2527.0,375.8469,376.0655,375.8469,376.0655,2527.0
2024-10-09 13:40:00,378.54,378.58,378.41,378.54,2018.0,376.1748,376.2145,376.0456,376.1748,2018.0
2024-10-09 13:45:00,378.4,378.59,378.4,378.59,1808.0,376.0357,376.2245,376.0357,376.2245,1808.0
2024-10-09 13:50:00,378.5,378.72,378.17,378.3,13972.0,376.135,376.3537,375.8071,375.9363,13972.0
2024-10-09 13:55:00,378.28,378.65,378.27,378.62,3809.0,375.9164,376.2841,375.9065,376.2543,3809.0
2024-10-09 14:00:00,378.47,378.65,378.37,378.5,2800.0,376.1052,376.2841,376.0059,376.135,2800.0
2024-10-09 14:05:00,378.53,378.63,378.3,378.31,1961.0,376.1649,376.2642,375.9363,375.9462,1961.0
2024-10-09 14:10:00,378.32,378.43,378.03,378.08,3306.0,375.9562,376.0655,375.668,375.7177,3306.0
2024-10-09 14:15:00,378.07,378.07,377.74,377.84,1250.0,375.7077,375.7077,375.3798,375.4792,1250.0
2024-10-09 14:20:00,377.83,377.98,377.69,377.85,3782.0,375.4692,375.6183,375.3301,375.4891,3782.0
2024-10-09 14:25:00,377.84,378.14,377.7,378.0,2100.0,375.4792,375.7773,375.34,375.6382,2100.0
2024-10-09 14:30:00,377.89,378.12,377.62,377.62,3851.0,375.5289,375.7574,375.2605,375.2605,3851.0
2024-10-09 14:35:00,377.75,377.78,377.65,377.78,820.0,375.3897,375.4195,375.2904,375.4195,820.0
2024-10-09 14:40:00,377.79,378.18,377.79,378.11,7220.0,375.4295,375.817,375.4295,375.7475,7220.0
2024-10-09 14:45:00,378.16,378.47,378.05,378.05,2135.0,375.7972,376.1052,375.6879,375.6879,2135.0
2024-10-09 14:50:00,377.99,378.04,377.75,377.76,2466.0,375.6282,375.6779,375.3897,375.3997,2466.0
2024-10-09 14:55:00,377.81,377.81,377.52,377.66,1759.0,375.4494,375.4494,375.1612,375.3003,1759.0
2024-10-09 15:00:00,377.63,377.64,377.45,377.64,4909.0,375.2705,375.2804,375.0916,375.2804,4909.0
2024-10-09 15:05:00,377.62,377.74,377.49,377.74,1598.0,375.2605,375.3798,375.1314,375.3798,1598.0
2024-10-09 15:10:00,377.77,377.78,377.35,377.35,2843.0,375.4096,375.4195,374.9922,374.9922,2843.0
2024-10-09 15:15:00,377.48,378.1,377.48,378.1,1770.0,375.1214,375.7375,375.1214,375.7375,1770.0
2024-10-09 15:20:00,378.17,378.56,378.05,378.56,1900.0,375.8071,376.1947,375.6879,376.1947,1900.0
2024-10-09 15:25:00,378.38,378.69,378.33,378.58,3312.0,376.0158,376.3239,375.9661,376.2145,3312.0
2024-10-09 15:30:00,378.5,378.61,378.06,378.61,7874.0,376.135,376.2444,375.6978,376.2444,7874.0
2024-10-09 15:35:00,378.6,378.6,378.23,378.38,6818.0,376.2344,376.2344,375.8667,376.0158,6818.0
2024-10-09 15:40:00,378.37,378.38,378.06,378.19,10870.0,376.0059,376.0158,375.6978,375.827,10870.0
2024-10-09 15:45:00,378.15,378.22,377.84,378.11,7922.0,375.7872,375.8568,375.4792,375.7475,7922.0
2024-10-09 15:50:00,378.2,378.85,378.2,378.53,18129.0,375.8369,376.4829,375.8369,376.1649,18129.0
2024-10-09 15:55:00,378.61,379.17,378.51,378.96,60567.0,376.2444,376.8009,376.145,376.5922,60567.0
2024-10-10 09:30:00,376.32,376.95,375.52,375.52,9347.0,373.9687,374.5947,373.1737,373.1737,9347.0
2024-10-10 09:35:00,376.63,376.63,375.11,375.39,2250.0,374.2767,374.2767,372.7662,373.0445,2250.0
2024-10-10 09:40:00,376.06,377.36,375.46,377.21,31103.0,373.7103,375.0022,373.114,374.8531,31103.0
2024-10-10 09:45:00,377.2,377.51,377.0,377.4,22118.0,374.8432,375.1512,374.6444,375.0419,22118.0
2024-10-10 09:50:00,377.88,378.71,377.63,378.0,41104.0,375.5189,376.3437,375.2705,375.6382,41104.0
2024-10-10 09:55:00,378.32,378.34,376.93,377.25,2238.0,375.9562,375.976,374.5749,374.8929,2238.0
2024-10-10 10:00:00,376.68,377.38,376.68,377.38,1742.0,374.3264,375.022,374.3264,375.022,1742.0
2024-10-10 10:05:00,377.04,377.23,376.87,377.04,1812.0,374.6842,374.873,374.5152,374.6842,1812.0
2024-10-10 10:10:00,376.83,376.99,376.83,376.99,276.0,374.4755,374.6345,374.4755,374.6345,276.0
2024-10-10 10:15:00,376.88,376.9,376.19,376.19,1637.0,374.5252,374.545,373.8395,373.8395,1637.0
2024-10-10 10:20:00,376.12,376.73,376.03,376.34,4537.0,373.7699,374.3761,373.6805,373.9885,4537.0
2024-10-10 10:25:00,376.34,376.34,375.32,375.33,2947.0,373.9885,373.9885,372.9749,372.9849,2947.0
2024-10-10 10:30:00,375.38,375.54,375.1,375.21,2113.0,373.0345,373.1935,372.7563,372.8656,2113.0
2024-10-10 10:35:00,375.3,375.76,375.3,375.59,2504.0,372.955,373.4122,372.955,373.2432,2504.0
2024-10-10 10:40:00,375.59,375.59,375.19,375.41,1305.0,373.2432,373.2432,372.8457,373.0644,1305.0
2024-10-10 10:45:00,375.29,375.61,375.08,375.44,7086.0,372.9451,373.2631,372.7364,373.0942,7086.0
2024-10-10 10:50:00,375.43,376.11,375.43,375.74,2660.0,373.0842,373.76,373.0842,373.3923,2660.0
2024-10-10 10:55:00,375.94,376.02,375.71,375.81,2012.0,373.591,373.6705,373.3625,373.4619,2012.0
2024-10-10 11:00:00,375.78,375.93,375.63,375.93,3228.0,373.432,373.5811,373.283,373.5811,3228.0
2024-10-10 11:05:00,375.98,377.08,375.59,377.08,3733.0,373.6308,374.7239,373.2432,374.7239,3733.0
2024-10-10 11:10:00,377.0,377.65,377.0,377.39,2027.0,374.6444,375.2904,374.6444,375.032,2027.0
2024-10-10 11:15:00,377.23,377.41,377.23,377.41,867.0,374.873,375.0519,374.873,375.0519,867.0
2024-10-10 11:20:00,377.19,378.02,377.19,378.02,3015.0,374.8332,375.658,374.8332,375.658,3015.0
2024-10-10 11:25:00,378.0,378.48,378.0,378.35,13833.0,375.6382,376.1152,375.6382,375.986,13833.0
2024-10-10 11:30:00,378.16,378.28,377.98,378.18,2141.0,375.7972,375.9164,375.6183,375.817,2141.0
2024-10-10 11:35:00,377.83,378.08,377.83,378.08,400.0,375.4692,375.7177,375.4692,375.7177,400.0
2024-10-10 11:40:00,378.15,378.15,377.79,377.83,2454.0,375.7872,375.7872,375.4295,375.4692,2454.0
2024-10-10 11:45:00,377.82,377.82,377.64,377.79,1039.0,375.4593,375.4593,375.2804,375.4295,1039.0
2024-10-10 11:50:00,377.64,377.73,377.55,377.64,743.0,375.2804,375.3699,375.191,375.2804,743.0
2024-10-10 11:55:00,377.65,377.74,377.65,377.72,300.0,375.2904,375.3798,375.2904,375.3599,300.0
2024-10-10 12:00:00,377.83,377.83,377.55,377.6,790.0,375.4692,375.4692,375.191,375.2407,790.0
2024-10-10 12:05:00,377.52,377.77,377.52,377.77,400.0,375.1612,375.4096,375.1612,375.4096,400.0
2024-10-10 12:10:00,377.64,377.71,377.5,377.66,1264.0,375.2804,375.35,375.1413,375.3003,1264.0
2024-10-10 12:15:00,377.66,377.7,377.57,377.66,613.0,375.3003,375.34,375.2109,375.3003,613.0
2024-10-10 12:20:00,377.5,377.59,377.35,377.37,2485.0,375.1413,375.2307,374.9922,375.0121,2485.0
2024-10-10 12:25:00,377.22,377.38,376.73,377.14,2111.0,374.863,375.022,374.3761,374.7835,2111.0
2024-10-10 12:30:00,376.96,377.17,376.95,376.99,1954.0,374.6047,374.8134,374.5947,374.6345,1954.0
2024-10-10 12:35:00,376.79,377.17,376.77,376.77,895.0,374.4357,374.8134,374.4159,374.4159,895.0
2024-10-10 12:40:00,376.65,376.65,376.01,376.09,2812.0,374.2966,374.2966,373.6606,373.7401,2812.0
2024-10-10 12:45:00,376.35,376.35,376.12,376.13,288.0,373.9985,373.9985,373.7699,373.7799,288.0
2024-10-10 12:50:00,376.09,376.28,376.08,376.11,433.0,373.7401,373.9289,373.7302,373.76,433.0
2024-10-10 12:55:00,376.13,376.34,376.12,376.12,871.0,373.7799,373.9885,373.7699,373.7699,871.0
2024-10-10 13:00:00,376.23,376.23,375.85,375.93,1461.0,373.8792,373.8792,373.5016,373.5811,1461.0
2024-10-10 13:05:00,376.01,376.18,375.92,376.12,1445.0,373.6606,373.8295,373.5712,373.7699,1445.0
2024-10-10 13:10:00,376.06,376.24,376.0,376.01,1598.0,373.7103,373.8892,373.6507,373.6606,1598.0
2024-10-10 13:15:00,376.05,376.42,376.05,376.24,1704.0,373.7004,374.068,373.7004,373.8892,1704.0
2024-10-10 13:20:00,376.27,376.72,376.27,376.65,3741.0,373.919,374.3662,373.919,374.2966,3741.0
2024-10-10 13:25:00,376.83,376.83,376.35,376.54,2426.0,374.4755,374.4755,373.9985,374.1873,2426.0
2024-10-10 13:30:00,376.54,376.54,375.85,375.86,8785.0,374.1873,374.1873,373.5016,373.5115,8785.0
2024-10-10 13:35:00,375.91,376.2,375.91,375.99,2914.0,373.5612,373.8494,373.5612,373.6407,2914.0
2024-10-10 13:40:00,375.74,375.96,375.59,375.75,4050.0,373.3923,373.6109,373.2432,373.4022,4050.0
2024-10-10 13:45:00,375.57,375.72,375.44,375.46,2052.0,373.2234,373.3724,373.0942,373.114,2052.0
2024-10-10 13:50:00,375.49,375.59,375.21,375.54,2014.0,373.1439,373.2432,372.8656,373.1935,2014.0
2024-10-10 13:55:00,375.81,375.94,375.77,375.94,1092.0,373.4619,373.591,373.4221,373.591,1092.0
2024-10-10 14:00:00,375.71,375.83,375.59,375.6,1246.0,373.3625,373.4817,373.2432,373.2532,1246.0
2024-10-10 14:05:00,375.52,375.75,375.51,375.64,2874.0,373.1737,373.4022,373.1637,373.2929,2874.0
2024-10-10 14:10:00,375.75,375.87,375.5,375.62,3400.0,373.4022,373.5215,373.1538,373.273,3400.0
2024-10-10 14:15:00,375.44,375.5,375.13,375.34,832.0,373.0942,373.1538,372.7861,372.9948,832.0
2024-10-10 14:20:00,375.22,375.44,375.19,375.29,807.0,372.8755,373.0942,372.8457,372.9451,807.0
2024-10-10 14:25:00,375.33,375.37,375.19,375.37,1090.0,372.9849,373.0246,372.8457,373.0246,1090.0
2024-10-10 14:30:00,375.37,375.37,374.86,375.31,1879.0,373.0246,373.0246,372.5178,372.965,1879.0
2024-10-10 14:35:00,375.0,375.15,374.82,374.98,12168.0,372.6569,372.806,372.478,372.637,12168.0
2024-10-10 14:40:00,374.85,374.85,374.36,374.75,5252.0,372.5079,372.5079,372.0209,372.4085,5252.0
2024-10-10 14:45:00,374.64,375.14,374.59,375.13,3845.0,372.2992,372.796,372.2495,372.7861,3845.0
2024-10-10 14:50:00,374.97,374.97,374.72,374.73,774.0,372.6271,372.6271,372.3787,372.3886,774.0
2024-10-10 14:55:00,374.91,375.09,374.85,375.03,1886.0,372.5675,372.7464,372.5079,372.6867,1886.0
2024-10-10 15:00:00,375.05,375.33,375.05,375.2,4785.0,372.7066,372.9849,372.7066,372.8557,4785.0
2024-10-10 15:05:00,375.14,375.39,375.14,375.39,1686.0,372.796,373.0445,372.796,373.0445,1686.0
2024-10-10 15:10:00,375.31,375.31,375.02,375.13,2892.0,372.965,372.965,372.6768,372.7861,2892.0
2024-10-10 15:15:00,375.13,375.53,375.12,375.5,6201.0,372.7861,373.1836,372.7762,373.1538,6201.0
2024-10-10 15:20:00,375.59,375.59,375.32,375.33,8176.0,373.2432,373.2432,372.9749,372.9849,8176.0
2024-10-10 15:25:00,375.33,375.33,375.05,375.22,8476.0,372.9849,372.9849,372.7066,372.8755,8476.0
2024-10-10 15:30:00,375.27,375.62,375.21,375.43,8805.0,372.9252,373.273,372.8656,373.0842,8805.0
2024-10-10 15:35:00,375.43,375.72,375.34,375.72,9895.0,373.0842,373.3724,372.9948,373.3724,9895.0
2024-10-10 15:40:00,375.78,375.9,375.7,375.9,6127.0,373.432,373.5513,373.3525,373.5513,6127.0
2024-10-10 15:45:00,375.86,376.39,375.76,376.39,11081.0,373.5115,374.0382,373.4122,374.0382,11081.0
2024-10-10 15:50:00,376.53,377.0,376.42,376.9,19574.0,374.1774,374.6444,374.068,374.545,19574.0
2024-10-10 15:55:00,376.86,377.12,376.34,376.4,53285.0,374.5053,374.7637,373.9885,374.0482,53285.0
2024-10-11 09:30:00,377.31,378.69,377.0,378.69,16306.0,374.9525,376.3239,374.6444,376.3239,16306.0
2024-10-11 09:35:00,378.05,378.05,376.24,377.12,10127.0,375.6879,375.6879,373.8892,374.7637,10127.0
2024-10-11 09:40:00,377.1,377.63,377.01,377.02,2217.0,374.7438,375.2705,374.6544,374.6643,2217.0
2024-10-11 09:45:00,376.66,377.21,376.56,376.97,4979.0,374.3065,374.8531,374.2072,374.6146,4979.0
2024-10-11 09:50:00,376.99,377.75,376.71,377.47,3530.0,374.6345,375.3897,374.3562,375.1115,3530.0
2024-10-11 09:55:00,377.65,377.71,377.01,377.14,3391.0,375.2904,375.35,374.6544,374.7835,3391.0
2024-10-11 10:00:00,376.81,377.05,376.74,377.05,2218.0,374.4556,374.6941,374.386,374.6941,2218.0
2024-10-11 10:05:00,377.03,377.48,377.02,377.46,3085.0,374.6742,375.1214,374.6643,375.1015,3085.0
2024-10-11 10:10:00,377.79,378.02,377.21,377.34,4943.0,375.4295,375.658,374.8531,374.9823,4943.0
2024-10-11 10:15:00,377.13,378.01,377.12,377.74,8658.0,374.7736,375.6481,374.7637,375.3798,8658.0
2024-10-11 10:20:00,377.6,377.77,377.45,377.75,3244.0,375.2407,375.4096,375.0916,375.3897,3244.0
2024-10-11 10:25:00,377.92,378.35,377.76,377.77,1325.0,375.5587,375.986,375.3997,375.4096,1325.0
2024-10-11 10:30:00,378.08,378.08,377.49,377.8,6957.0,375.7177,375.7177,375.1314,375.4394,6957.0
2024-10-11 10:35:00,377.99,378.08,377.46,377.62,1746.0,375.6282,375.7177,375.1015,375.2605,1746.0
2024-10-11 10:40:00,377.73,377.89,377.55,377.72,2646.0,375.3699,375.5289,375.191,375.3599,2646.0
2024-10-11 10:45:00,377.72,377.73,377.55,377.63,4700.0,375.3599,375.3699,375.191,375.2705,4700.0
2024-10-11 10:50:00,377.7,377.91,377.53,377.77,8320.0,375.34,375.5487,375.1711,375.4096,8320.0
2024-10-11 10:55:00,377.79,377.99,377.79,377.91,4718.0,375.4295,375.6282,375.4295,375.5487,4718.0
2024-10-11 11:00:00,377.92,377.93,377.55,377.55,4521.0,375.5587,375.5686,375.191,375.191,4521.0
2024-10-11 11:05:00,377.62,377.78,377.49,377.69,9675.0,375.2605,375.4195,375.1314,375.3301,9675.0
2024-10-11 11:10:00,377.69,378.43,377.69,378.43,10869.0,375.3301,376.0655,375.3301,376.0655,10869.0
2024-10-11 11:15:00,378.43,378.49,378.01,378.17,5244.0,376.0655,376.1251,375.6481,375.8071,5244.0
2024-10-11 11:20:00,378.0,378.01,377.38,377.41,1416.0,375.6382,375.6481,375.022,375.0519,1416.0
2024-10-11 11:25:00,377.42,377.52,377.15,377.22,2204.0,375.0618,375.1612,374.7935,374.863,2204.0
2024-10-11 11:30:00,377.53,377.82,377.47,377.81,2525.0,375.1711,375.4593,375.1115,375.4494,2525.0
2024-10-11 11:35:00,377.88,378.02,377.88,378.02,200.0,375.5189,375.658,375.5189,375.658,200.0
2024-10-11 11:40:00,378.0,378.0,377.54,377.75,2322.0,375.6382,375.6382,375.181,375.3897,2322.0
2024-10-11 11:45:00,377.55,377.64,377.21,377.21,1528.0,375.191,375.2804,374.8531,374.8531,1528.0
2024-10-11 11:50:00,377.08,377.3,377.07,377.18,4002.0,374.7239,374.9425,374.714,374.8233,4002.0
2024-10-11 11:55:00,377.16,377.17,376.86,377.08,1192.0,374.8034,374.8134,374.5053,374.7239,1192.0
2024-10-11 12:00:00,377.15,377.33,377.0,377.33,1396.0,374.7935,374.9724,374.6444,374.9724,1396.0
2024-10-11 12:05:00,377.29,377.35,376.69,376.71,1801.0,374.9326,374.9922,374.3364,374.3562,1801.0
2024-10-11 12:10:00,376.71,376.8,376.49,376.49,1452.0,374.3562,374.4457,374.1376,374.1376,1452.0
2024-10-11 12:15:00,376.53,376.66,376.12,376.12,2506.0,374.1774,374.3065,373.7699,373.7699,2506.0
2024-10-11 12:20:00,376.09,376.1,375.82,376.07,4200.0,373.7401,373.75,373.4718,373.7202,4200.0
2024-10-11 12:25:00,376.16,376.21,375.86,376.11,837.0,373.8097,373.8594,373.5115,373.76,837.0
2024-10-11 12:30:00,376.14,376.61,376.14,376.59,2644.0,373.7898,374.2569,373.7898,374.237,2644.0
2024-10-11 12:35:00,376.59,376.59,376.33,376.4,456.0,374.237,374.237,373.9786,374.0482,456.0
2024-10-11 12:40:00,376.37,376.37,376.17,376.25,1000.0,374.0184,374.0184,373.8196,373.8991,1000.0
2024-10-11 12:45:00,376.29,376.42,376.17,376.33,4078.0,373.9389,374.068,373.8196,373.9786,4078.0
2024-10-11 12:50:00,376.31,376.57,376.23,376.5,1847.0,373.9587,374.2171,373.8792,374.1475,1847.0
2024-10-11 12:55:00,376.32,376.67,376.14,376.67,2354.0,373.9687,374.3165,373.7898,374.3165,2354.0
2024-10-11 13:00:00,376.69,376.78,376.36,376.6,2318.0,374.3364,374.4258,374.0084,374.2469,2318.0
2024-10-11 13:05:00,376.51,376.69,376.48,376.48,1826.0,374.1575,374.3364,374.1277,374.1277,1826.0
2024-10-11 13:10:00,376.46,376.75,376.37,376.56,3526.0,374.1078,374.396,374.0184,374.2072,3526.0
2024-10-11 13:15:00,376.65,376.7,376.49,376.69,1665.0,374.2966,374.3463,374.1376,374.3364,1665.0
2024-10-11 13:20:00,376.79,376.84,376.56,376.56,900.0,374.4357,374.4854,374.2072,374.2072,900.0
2024-10-11 13:25:00,376.74,376.85,376.64,376.85,1680.0,374.386,374.4954,374.2867,374.4954,1680.0
2024-10-11 13:30:00,376.85,377.02,376.85,377.02,2500.0,374.4954,374.6643,374.4954,374.6643,2500.0
2024-10-11 13:35:00,376.92,377.05,376.81,377.05,2874.0,374.5649,374.6941,374.4556,374.6941,2874.0
2024-10-11 13:40:00,377.05,377.13,376.93,376.95,4494.0,374.6941,374.7736,374.5749,374.5947,4494.0
2024-10-11 13:45:00,377.09,377.14,376.83,376.83,2554.0,374.7339,374.7835,374.4755,374.4755,2554.0
2024-10-11 13:50:00,377.08,377.09,376.46,376.47,7685.0,374.7239,374.7339,374.1078,374.1177,7685.0
2024-10-11 13:55:00,376.49,376.93,376.48,376.93,1370.0,374.1376,374.5749,374.1277,374.5749,1370.0
2024-10-11 14:00:00,376.94,376.98,376.83,376.98,884.0,374.5848,374.6245,374.4755,374.6245,884.0
2024-10-11 14:05:00,377.05,377.21,377.05,377.17,1125.0,374.6941,374.8531,374.6941,374.8134,1125.0
2024-10-11 14:10:00,377.17,377.25,377.07,377.07,1109.0,374.8134,374.8929,374.714,374.714,1109.0
2024-10-11 14:15:00,377.31,377.46,377.27,377.27,1176.0,374.9525,375.1015,374.9127,374.9127,1176.0
2024-10-11 14:20:00,377.42,377.42,377.25,377.25,971.0,375.0618,375.0618,374.8929,374.8929,971.0
2024-10-11 14:25:00,377.26,377.26,377.24,377.24,553.0,374.9028,374.9028,374.8829,374.8829,553.0
2024-10-11 14:30:00,377.25,377.41,377.24,377.3,1454.0,374.8929,375.0519,374.8829,374.9425,1454.0
2024-10-11 14:35:00,377.14,377.34,377.14,377.14,1351.0,374.7835,374.9823,374.7835,374.7835,1351.0
2024-10-11 14:40:00,377.08,377.21,377.05,377.21,500.0,374.7239,374.8531,374.6941,374.8531,500.0
2024-10-11 14:45:00,377.25,377.39,377.2,377.39,914.0,374.8929,375.032,374.8432,375.032,914.0
2024-10-11 14:50:00,377.39,377.39,377.13,377.27,2200.0,375.032,375.032,374.7736,374.9127,2200.0
2024-10-11 14:55:00,377.16,377.65,377.16,377.65,10837.0,374.8034,375.2904,374.8034,375.2904,10837.0
2024-10-11 15:00:00,377.65,377.79,377.65,377.76,1515.0,375.2904,375.4295,375.2904,375.3997,1515.0
2024-10-11 15:05:00,377.69,377.86,377.59,377.86,3420.0,375.3301,375.499,375.2307,375.499,3420.0
2024-10-11 15:10:00,377.86,378.08,377.72,377.91,4201.0,375.499,375.7177,375.3599,375.5487,4201.0
2024-10-11 15:15:00,378.03,378.16,377.93,378.01,5681.0,375.668,375.7972,375.5686,375.6481,5681.0
2024-10-11 15:20:00,378.08,378.09,377.97,378.04,1374.0,375.7177,375.7276,375.6084,375.6779,1374.0
2024-10-11 15:25:00,378.04,378.16,377.73,377.79,5836.0,375.6779,375.7972,375.3699,375.4295,5836.0
2024-10-11 15:30:00,377.68,377.91,377.56,377.84,14541.0,375.3202,375.5487,375.2009,375.4792,14541.0
2024-10-11 15:35:00,377.84,378.31,377.76,378.26,8571.0,375.4792,375.9462,375.3997,375.8965,8571.0
2024-10-11 15:40:00,378.31,378.32,378.03,378.32,7649.0,375.9462,375.9562,375.668,375.9562,7649.0
2024-10-11 15:45:00,378.24,378.35,377.77,377.85,5468.0,375.8767,375.986,375.4096,375.4891,5468.0
2024-10-11 15:50:00,377.92,378.54,377.92,378.36,15062.0,375.5587,376.1748,375.5587,375.9959,15062.0
2024-10-11 15:55:00,378.38,379.07,378.24,379.01,101108.0,376.0158,376.7015,375.8767,376.6419,101108.0
2024-10-14 09:30:00,378.9,379.54,377.44,379.54,11249.0,376.5325,377.1685,375.0817,377.1685,11249.0
2024-10-14 09:35:00,378.85,378.93,377.35,378.47,1797.0,376.4829,376.5624,374.9922,376.1052,1797.0
2024-10-14 09:40:00,378.08,378.78,377.89,378.78,993.0,375.7177,376.4133,375.5289,376.4133,993.0
2024-10-14 09:45:00,378.47,379.41,378.47,379.23,2018.0,376.1052,377.0394,376.1052,376.8605,2018.0
2024-10-14 09:50:00,379.08,379.25,378.76,379.02,5170.0,376.7114,376.8804,376.3934,376.6518,5170.0
2024-10-14 09:55:00,379.13,379.53,379.06,379.38,2062.0,376.7611,377.1586,376.6915,377.0095,2062.0
2024-10-14 10:00:00,379.38,379.7,379.38,379.44,929.0,377.0095,377.3275,377.0095,377.0692,929.0
2024-10-14 10:05:00,379.44,379.7,379.14,379.42,1043.0,377.0692,377.3275,376.771,377.0493,1043.0
2024-10-14 10:10:00,379.42,380.0,379.41,380.0,1612.0,377.0493,377.6257,377.0394,377.6257,1612.0
2024-10-14 10:15:00,379.81,380.0,379.71,379.76,2500.0,377.4369,377.6257,377.3375,377.3872,2500.0
2024-10-14 10:20:00,379.81,380.5,379.8,380.5,2258.0,377.4369,378.1226,377.4269,378.1226,2258.0
2024-10-14 10:25:00,380.72,380.72,380.08,380.08,937.0,378.3412,378.3412,377.7052,377.7052,937.0
2024-10-14 10:30:00,380.5,381.17,380.5,380.9,1574.0,378.1226,378.7884,378.1226,378.5201,1574.0
2024-10-14 10:35:00,381.16,381.4,381.15,381.4,1300.0,378.7784,379.0169,378.7685,379.0169,1300.0
2024-10-14 10:40:00,381.39,381.39,381.36,381.37,600.0,379.007,379.007,378.9772,378.9871,600.0
2024-10-14 10:45:00,381.26,381.28,380.63,380.65,4692.0,378.8778,378.8977,378.2517,378.2716,4692.0
2024-10-14 10:50:00,380.61,381.04,380.47,381.04,1800.0,378.2319,378.6592,378.0927,378.6592,1800.0
2024-10-14 10:55:00,380.75,381.08,380.63,381.08,1812.0,378.371,378.6989,378.2517,378.6989,1812.0
2024-10-14 11:00:00,380.79,381.39,380.79,381.16,3571.0,378.4107,379.007,378.4107,378.7784,3571.0
2024-10-14 11:05:00,381.4,381.66,381.4,381.66,995.0,379.0169,379.2753,379.0169,379.2753,995.0
2024-10-14 11:10:00,381.73,382.2,381.71,381.92,3186.0,379.3449,379.8119,379.325,379.5337,3186.0
2024-10-14 11:15:00,382.17,382.2,381.9,382.16,600.0,379.7821,379.8119,379.5138,379.7722,600.0
2024-10-14 11:20:00,381.9,382.5,381.8,382.25,8669.0,379.5138,380.1101,379.4144,379.8616,8669.0
2024-10-14 11:25:00,382.51,382.67,382.17,382.3,3630.0,380.12,380.279,379.7821,379.9113,3630.0
2024-10-14 11:30:00,382.29,382.5,382.03,382.49,7427.0,379.9014,380.1101,379.643,380.1001,7427.0
2024-10-14 11:35:00,382.07,382.96,382.06,382.66,40026.0,379.6827,380.5672,379.6728,380.2691,40026.0
2024-10-14 11:40:00,382.48,382.48,382.04,382.36,3236.0,380.0902,380.0902,379.6529,379.9709,3236.0
2024-10-14 11:45:00,382.39,382.47,382.15,382.43,3950.0,380.0007,380.0802,379.7622,380.0405,3950.0
2024-10-14 11:50:00,381.98,382.22,381.79,382.21,3623.0,379.5933,379.8318,379.4045,379.8219,3623.0
2024-10-14 11:55:00,382.35,382.35,382.29,382.3,300.0,379.961,379.961,379.9014,379.9113,300.0
2024-10-14 12:00:00,382.3,382.51,382.27,382.5,700.0,379.9113,380.12,379.8815,380.1101,700.0
2024-10-14 12:05:00,382.44,382.49,382.4,382.48,1969.0,380.0504,380.1001,380.0107,380.0902,1969.0
2024-10-14 12:10:00,382.36,382.74,382.36,382.74,5118.0,379.9709,380.3486,379.9709,380.3486,5118.0
2024-10-14 12:15:00,382.61,382.74,382.49,382.56,2762.0,380.2194,380.3486,380.1001,380.1697,2762.0
2024-10-14 12:20:00,382.56,383.17,382.55,383.17,2581.0,380.1697,380.7759,380.1597,380.7759,2581.0
2024-10-14 12:25:00,382.98,383.17,382.92,382.94,2064.0,380.5871,380.7759,380.5274,380.5473,2064.0
2024-10-14 12:30:00,382.97,383.18,382.48,382.48,1070.0,380.5771,380.7858,380.0902,380.0902,1070.0
2024-10-14 12:35:00,382.72,382.91,382.54,382.81,1451.0,380.3287,380.5175,380.1498,380.4181,1451.0
2024-10-14 12:40:00,382.7,382.78,382.66,382.78,562.0,380.3088,380.3883,380.2691,380.3883,562.0
2024-10-14 12:45:00,382.67,382.79,382.41,382.41,1882.0,380.279,380.3982,380.0206,380.0206,1882.0
2024-10-14 12:50:00,382.45,382.75,382.37,382.75,2050.0,380.0604,380.3585,379.9809,380.3585,2050.0
2024-10-14 12:55:00,382.43,382.79,382.43,382.79,435.0,380.0405,380.3982,380.0405,380.3982,435.0
2024-10-14 13:00:00,382.49,382.84,382.38,382.84,2658.0,380.1001,380.4479,379.9908,380.4479,2658.0
2024-10-14 13:05:00,382.96,383.11,382.54,382.54,1850.0,380.5672,380.7162,380.1498,380.1498,1850.0
2024-10-14 13:10:00,382.61,382.61,382.4,382.4,3658.0,380.2194,380.2194,380.0107,380.0107,3658.0
2024-10-14 13:15:00,382.54,382.71,382.47,382.67,1400.0,380.1498,380.3187,380.0802,380.279,1400.0
2024-10-14 13:20:00,382.71,382.71,382.43,382.63,2056.0,380.3187,380.3187,380.0405,380.2392,2056.0
2024-10-14 13:25:00,382.5,382.6,382.45,382.58,800.0,380.1101,380.2094,380.0604,380.1896,800.0
2024-10-14 13:30:00,382.59,382.59,382.14,382.35,4089.0,380.1995,380.1995,379.7523,379.961,4089.0
2024-10-14 13:35:00,382.35,382.54,382.35,382.54,2022.0,379.961,380.1498,379.961,380.1498,2022.0
2024-10-14 13:40:00,382.56,382.94,382.56,382.94,2000.0,380.1697,380.5473,380.1697,380.5473,2000.0
2024-10-14 13:45:00,382.88,382.99,382.88,382.94,5035.0,380.4877,380.597,380.4877,380.5473,5035.0
2024-10-14 13:50:00,382.91,382.91,382.69,382.69,3671.0,380.5175,380.5175,380.2989,380.2989,3671.0
2024-10-14 13:55:00,382.76,382.85,382.64,382.65,2520.0,380.3684,380.4579,380.2492,380.2591,2520.0
2024-10-14 14:00:00,382.69,383.34,382.69,383.32,9797.0,380.2989,380.9448,380.2989,380.9249,9797.0
2024-10-14 14:05:00,383.25,383.72,383.25,383.72,2591.0,380.8554,381.3224,380.8554,381.3224,2591.0
2024-10-14 14:10:00,383.61,383.72,383.55,383.63,749.0,381.2131,381.3224,381.1535,381.233,749.0
2024-10-14 14:15:00,383.7,383.81,383.44,383.81,5827.0,381.3026,381.4119,381.0442,381.4119,5827.0
2024-10-14 14:20:00,383.83,384.0,383.73,383.95,5056.0,381.4317,381.6007,381.3324,381.551,5056.0
2024-10-14 14:25:00,384.19,384.25,383.78,383.84,3341.0,381.7895,381.8491,381.3821,381.4417,3341.0
2024-10-14 14:30:00,383.73,383.97,383.73,383.84,3947.0,381.3324,381.5709,381.3324,381.4417,3947.0
2024-10-14 14:35:00,383.94,384.29,383.93,384.04,2240.0,381.5411,381.8889,381.5311,381.6404,2240.0
2024-10-14 14:40:00,384.0,384.19,383.92,384.14,2218.0,381.6007,381.7895,381.5212,381.7398,2218.0
2024-10-14 14:45:00,384.24,384.28,384.09,384.13,3062.0,381.8392,381.8789,381.6901,381.7299,3062.0
2024-10-14 14:50:00,384.16,384.2,383.81,384.0,5540.0,381.7597,381.7994,381.4119,381.6007,5540.0
2024-10-14 14:55:00,383.98,383.98,383.78,383.97,3045.0,381.5808,381.5808,381.3821,381.5709,3045.0
2024-10-14 15:00:00,383.9,384.34,383.66,384.23,3229.0,381.5013,381.9386,381.2628,381.8292,3229.0
2024-10-14 15:05:00,384.2,384.22,383.9,384.11,3542.0,381.7994,381.8193,381.5013,381.71,3542.0
2024-10-14 15:10:00,384.13,384.26,384.05,384.26,2616.0,381.7299,381.8591,381.6504,381.8591,2616.0
2024-10-14 15:15:00,384.32,384.33,384.15,384.22,6726.0,381.9187,381.9286,381.7497,381.8193,6726.0
2024-10-14 15:20:00,384.19,384.64,384.19,384.61,3220.0,381.7895,382.2367,381.7895,382.2069,3220.0
2024-10-14 15:25:00,384.55,384.68,384.5,384.68,4609.0,382.1472,382.2764,382.0976,382.2764,4609.0
2024-10-14 15:30:00,384.74,384.74,384.38,384.47,8802.0,382.3361,382.3361,381.9783,382.0677,8802.0
2024-10-14 15:35:00,384.48,384.65,384.37,384.46,6274.0,382.0777,382.2466,381.9684,382.0578,6274.0
2024-10-14 15:40:00,384.47,384.64,384.35,384.48,7045.0,382.0677,382.2367,381.9485,382.0777,7045.0
2024-10-14 15:45:00,384.52,385.01,384.34,384.88,19221.0,382.1174,382.6044,381.9386,382.4752,19221.0
2024-10-14 15:50:00,384.79,384.79,384.27,384.3,21925.0,382.3857,382.3857,381.869,381.8988,21925.0
2024-10-14 15:55:00,384.34,384.56,384.07,384.26,76434.0,381.9386,382.1572,381.6702,381.8591,76434.0
2024-10-15 09:30:00,386.65,386.91,384.56,386.44,23196.0,384.2341,384.4925,382.1572,384.0254,23196.0
2024-10-15 09:35:00,386.63,387.91,386.49,387.17,7932.0,384.2142,385.4863,384.0751,384.7509,7932.0
2024-10-15 09:40:00,387.42,387.52,386.92,387.0,5072.0,384.9993,385.0987,384.5024,384.5819,5072.0
2024-10-15 09:45:00,387.0,388.14,387.0,387.87,5894.0,384.5819,385.7148,384.5819,385.4465,5894.0
2024-10-15 09:50:00,388.09,388.09,387.41,387.58,3691.0,385.6651,385.6651,384.9894,385.1583,3691.0
2024-10-15 09:55:00,387.39,387.51,386.8,387.1,10737.0,384.9695,385.0888,384.3832,384.6813,10737.0
2024-10-15 10:00:00,387.35,388.21,387.31,388.21,8761.0,384.9298,385.7844,384.89,385.7844,8761.0
2024-10-15 10:05:00,388.06,389.19,387.9,388.98,21461.0,385.6353,386.7583,385.4763,386.5496,21461.0
2024-10-15 10:10:00,389.2,389.25,388.49,389.21,15361.0,386.7682,386.8179,386.0626,386.7781,15361.0
2024-10-15 10:15:00,389.27,390.37,389.27,390.31,18880.0,386.8378,387.9309,386.8378,387.8713,18880.0
2024-10-15 10:20:00,390.37,390.79,390.28,390.53,8703.0,387.9309,388.3483,387.8414,388.0899,8703.0
2024-10-15 10:25:00,390.6,390.85,390.29,390.84,5924.0,388.1594,388.4079,387.8514,388.3979,5924.0
2024-10-15 10:30:00,390.64,391.1,390.08,390.23,10564.0,388.1992,388.6563,387.6427,387.7918,10564.0
2024-10-15 10:35:00,390.2,390.64,389.83,389.83,6181.0,387.7619,388.1992,387.3943,387.3943,6181.0
2024-10-15 10:40:00,390.19,390.77,390.02,390.67,6853.0,387.752,388.3284,387.5831,388.229,6853.0
2024-10-15 10:45:00,390.42,390.6,390.03,390.25,4308.0,387.9806,388.1594,387.593,387.8116,4308.0
2024-10-15 10:50:00,390.2,390.29,389.8,390.29,3406.0,387.7619,387.8514,387.3644,387.8514,3406.0
2024-10-15 10:55:00,390.1,390.34,389.73,389.85,4467.0,387.6626,387.9011,387.2949,387.4141,4467.0
2024-10-15 11:00:00,389.85,390.36,389.73,390.36,5251.0,387.4141,387.9209,387.2949,387.9209,5251.0
2024-10-15 11:05:00,390.84,391.25,390.48,391.25,2705.0,388.3979,388.8054,388.0402,388.8054,2705.0
2024-10-15 11:10:00,391.16,391.46,390.43,390.7,9643.0,388.7159,389.0141,387.9905,388.2588,9643.0
2024-10-15 11:15:00,390.78,391.36,390.78,391.36,977.0,388.3383,388.9147,388.3383,388.9147,977.0
2024-10-15 11:20:00,391.4,391.84,391.23,391.28,8539.0,388.9544,389.3917,388.7855,388.8352,8539.0
2024-10-15 11:25:00,391.44,391.54,391.02,391.17,15099.0,388.9942,389.0936,388.5768,388.7259,15099.0
2024-10-15 11:30:00,391.33,391.5,391.04,391.16,5550.0,388.8849,389.0538,388.5967,388.7159,5550.0
2024-10-15 11:35:00,391.06,391.4,391.02,391.11,5142.0,388.6166,388.9544,388.5768,388.6663,5142.0
2024-10-15 11:40:00,391.01,391.12,390.71,390.92,2557.0,388.5669,388.6762,388.2688,388.4774,2557.0
2024-10-15 11:45:00,390.85,390.85,390.43,390.54,8561.0,388.4079,388.4079,387.9905,388.0998,8561.0
2024-10-15 11:50:00,390.85,391.14,390.78,391.06,2068.0,388.4079,388.6961,388.3383,388.6166,2068.0
2024-10-15 11:55:00,391.19,391.52,391.12,391.28,3575.0,388.7458,389.0737,388.6762,388.8352,3575.0
2024-10-15 12:00:00,391.13,391.37,391.0,391.29,7869.0,388.6861,388.9246,388.5569,388.8451,7869.0
2024-10-15 12:05:00,391.29,391.74,391.15,391.74,8319.0,388.8451,389.2923,388.706,389.2923,8319.0
2024-10-15 12:10:00,391.84,392.57,391.84,392.13,13222.0,389.3917,390.1171,389.3917,389.6799,13222.0
2024-10-15 12:15:00,392.03,392.03,391.77,391.88,2063.0,389.5805,389.5805,389.3221,389.4314,2063.0
2024-10-15 12:20:00,391.85,391.87,390.83,391.27,4272.0,389.4016,389.4215,388.388,388.8253,4272.0
2024-10-15 12:25:00,391.0,391.38,390.89,391.38,2008.0,388.5569,388.9346,388.4476,388.9346,2008.0
2024-10-15 12:30:00,391.44,391.57,391.12,391.27,1738.0,388.9942,389.1234,388.6762,388.8253,1738.0
2024-10-15 12:35:00,391.46,391.56,391.44,391.5,704.0,389.0141,389.1134,388.9942,389.0538,704.0
2024-10-15 12:40:00,391.3,391.62,390.75,390.75,3151.0,388.8551,389.1731,388.3085,388.3085,3151.0
2024-10-15 12:45:00,391.03,391.07,390.72,390.75,1315.0,388.5868,388.6265,388.2787,388.3085,1315.0
2024-10-15 12:50:00,390.71,390.79,390.56,390.69,3196.0,388.2688,388.3483,388.1197,388.2489,3196.0
2024-10-15 12:55:00,390.5,390.92,390.5,390.64,4010.0,388.0601,388.4774,388.0601,388.1992,4010.0
2024-10-15 13:00:00,390.56,390.71,390.56,390.71,5861.0,388.1197,388.2688,388.1197,388.2688,5861.0
2024-10-15 13:05:00,390.75,390.92,390.52,390.52,1205.0,388.3085,388.4774,388.0799,388.0799,1205.0
2024-10-15 13:10:00,390.51,390.54,389.97,390.42,2877.0,388.07,388.0998,387.5334,387.9806,2877.0
2024-10-15 13:15:00,390.42,390.56,390.22,390.56,3407.0,387.9806,388.1197,387.7818,388.1197,3407.0
2024-10-15 13:20:00,390.63,390.63,390.63,390.63,100.0,388.1893,388.1893,388.1893,388.1893,100.0
2024-10-15 13:25:00,390.58,390.86,390.58,390.74,1736.0,388.1396,388.4178,388.1396,388.2986,1736.0
2024-10-15 13:30:00,390.74,391.09,390.73,390.94,2165.0,388.2986,388.6464,388.2886,388.4973,2165.0
2024-10-15 13:35:00,390.94,391.18,390.91,390.99,1628.0,388.4973,388.7358,388.4675,388.547,1628.0
2024-10-15 13:40:00,391.07,391.25,391.07,391.1,4485.0,388.6265,388.8054,388.6265,388.6563,4485.0
2024-10-15 13:45:00,391.1,391.1,391.0,391.04,1700.0,388.6563,388.6563,388.5569,388.5967,1700.0
2024-10-15 13:50:00,390.89,390.89,390.38,390.38,2208.0,388.4476,388.4476,387.9408,387.9408,2208.0
2024-10-15 13:55:00,390.38,390.39,390.12,390.26,2494.0,387.9408,387.9508,387.6824,387.8216,2494.0
2024-10-15 14:00:00,390.18,390.35,390.11,390.25,2161.0,387.7421,387.911,387.6725,387.8116,2161.0
2024-10-15 14:05:00,390.27,390.34,389.91,390.04,1726.0,387.8315,387.9011,387.4738,387.6029,1726.0
2024-10-15 14:10:00,389.91,390.0,389.8,389.8,1953.0,387.4738,387.5632,387.3644,387.3644,1953.0
2024-10-15 14:15:00,389.79,389.81,389.18,389.34,5235.0,387.3545,387.3744,386.7483,386.9073,5235.0
2024-10-15 14:20:00,389.19,389.46,389.12,389.23,2353.0,386.7583,387.0266,386.6887,386.798,2353.0
2024-10-15 14:25:00,389.16,389.32,389.01,389.18,5146.0,386.7284,386.8874,386.5794,386.7483,5146.0
2024-10-15 14:30:00,389.22,389.27,388.91,388.94,3171.0,386.7881,386.8378,386.48,386.5098,3171.0
2024-10-15 14:35:00,388.92,388.92,388.5,388.88,3186.0,386.4899,386.4899,386.0726,386.4502,3186.0
2024-10-15 14:40:00,388.91,389.04,388.83,389.04,2229.0,386.48,386.6092,386.4005,386.6092,2229.0
2024-10-15 14:45:00,389.06,389.17,388.68,388.76,6662.0,386.6291,386.7384,386.2514,386.3309,6662.0
2024-10-15 14:50:00,388.84,389.06,388.76,388.88,3402.0,386.4104,386.6291,386.3309,386.4502,3402.0
2024-10-15 14:55:00,388.87,389.02,388.81,388.9,9247.0,386.4403,386.5893,386.3806,386.4701,9247.0
2024-10-15 15:00:00,388.85,388.88,388.58,388.58,2391.0,386.4204,386.4502,386.1521,386.1521,2391.0
2024-10-15 15:05:00,388.52,388.53,388.12,388.12,5447.0,386.0924,386.1024,385.6949,385.6949,5447.0
2024-10-15 15:10:00,388.18,388.57,388.18,388.27,2588.0,385.7546,386.1421,385.7546,385.844,2588.0
2024-10-15 15:15:00,388.32,388.57,388.18,388.57,4659.0,385.8937,386.1421,385.7546,386.1421,4659.0
2024-10-15 15:20:00,388.54,388.86,388.41,388.55,3674.0,386.1123,386.4303,385.9831,386.1223,3674.0
2024-10-15 15:25:00,388.45,388.55,388.02,388.08,2942.0,386.0229,386.1223,385.5956,385.6552,2942.0
2024-10-15 15:30:00,388.09,388.17,387.76,387.98,4891.0,385.6651,385.7446,385.3372,385.5558,4891.0
2024-10-15 15:35:00,387.93,388.66,387.92,388.58,6458.0,385.5061,386.2316,385.4962,386.1521,6458.0
2024-10-15 15:40:00,388.58,388.92,388.34,388.34,6939.0,386.1521,386.4899,385.9136,385.9136,6939.0
2024-10-15 15:45:00,388.46,388.88,388.41,388.54,8271.0,386.0328,386.4502,385.9831,386.1123,8271.0
2024-10-15 15:50:00,388.51,389.11,387.98,389.09,24562.0,386.0825,386.6788,385.5558,386.6589,24562.0
2024-10-15 15:55:00,388.94,388.94,388.03,388.72,69218.0,386.5098,386.5098,385.6055,386.2912,69218.0
2024-10-16 09:30:00,388.23,390.37,388.23,390.0,14437.0,385.8043,387.9309,385.8043,387.5632,14437.0
2024-10-16 09:35:00,389.99,389.99,388.49,388.6,3080.0,387.5533,387.5533,386.0626,386.1719,3080.0
2024-10-16 09:40:00,389.58,389.58,388.46,388.96,1419.0,387.1458,387.1458,386.0328,386.5297,1419.0
2024-10-16 09:45:00,389.22,389.75,389.13,389.14,2705.0,386.7881,387.3148,386.6986,386.7086,2705.0
2024-10-16 09:50:00,389.55,389.65,389.06,389.62,1945.0,387.116,387.2154,386.6291,387.1856,1945.0
2024-10-16 09:55:00,389.61,390.6,389.6,390.6,3834.0,387.1756,388.1594,387.1657,388.1594,3834.0
2024-10-16 10:00:00,390.6,391.12,390.44,390.95,2761.0,388.1594,388.6762,388.0004,388.5073,2761.0
2024-10-16 10:05:00,390.95,391.2,390.77,391.0,8533.0,388.5073,388.7557,388.3284,388.5569,8533.0
2024-10-16 10:10:00,390.95,390.95,390.35,390.36,2905.0,388.5073,388.5073,387.911,387.9209,2905.0
2024-10-16 10:15:00,390.63,390.78,390.1,390.51,2479.0,388.1893,388.3383,387.6626,388.07,2479.0
2024-10-16 10:20:00,390.44,390.81,390.06,390.24,10637.0,388.0004,388.3681,387.6228,387.8017,10637.0
2024-10-16 10:25:00,390.17,390.17,389.76,389.92,2498.0,387.7321,387.7321,387.3247,387.4837,2498.0
2024-10-16 10:30:00,389.76,389.76,389.46,389.67,4049.0,387.3247,387.3247,387.0266,387.2353,4049.0
2024-10-16 10:35:00,389.87,390.1,389.73,389.96,3340.0,387.434,387.6626,387.2949,387.5234,3340.0
2024-10-16 10:40:00,389.71,389.82,389.29,389.56,2083.0,387.275,387.3843,386.8576,387.1259,2083.0
2024-10-16 10:45:00,389.35,389.56,389.14,389.25,2459.0,386.9173,387.1259,386.7086,386.8179,2459.0
2024-10-16 10:50:00,389.33,389.51,389.01,389.51,3898.0,386.8974,387.0763,386.5794,387.0763,3898.0
2024-10-16 10:55:00,389.31,389.61,389.08,389.32,3233.0,386.8775,387.1756,386.6489,386.8874,3233.0
2024-10-16 11:00:00,389.19,389.28,389.0,389.0,1006.0,386.7583,386.8477,386.5694,386.5694,1006.0
2024-10-16 11:05:00,389.27,389.27,388.75,388.75,7061.0,386.8378,386.8378,386.321,386.321,7061.0
2024-10-16 11:10:00,388.93,389.19,388.85,389.05,2388.0,386.4999,386.7583,386.4204,386.6191,2388.0
2024-10-16 11:15:00,389.0,389.39,389.0,389.29,4031.0,386.5694,386.957,386.5694,386.8576,4031.0
2024-10-16 11:20:00,389.38,389.66,389.28,389.58,4356.0,386.9471,387.2253,386.8477,387.1458,4356.0
2024-10-16 11:25:00,389.56,389.64,389.56,389.64,600.0,387.1259,387.2054,387.1259,387.2054,600.0
2024-10-16 11:30:00,389.77,390.07,389.73,390.07,2703.0,387.3346,387.6328,387.2949,387.6328,2703.0
2024-10-16 11:35:00,390.02,390.1,389.71,389.95,2856.0,387.5831,387.6626,387.275,387.5135,2856.0
2024-10-16 11:40:00,390.02,390.26,389.92,390.13,1127.0,387.5831,387.8216,387.4837,387.6924,1127.0
2024-10-16 11:45:00,390.12,390.12,389.48,389.48,4212.0,387.6824,387.6824,387.0464,387.0464,4212.0
2024-10-16 11:50:00,389.44,389.71,389.44,389.7,804.0,387.0067,387.275,387.0067,387.2651,804.0
2024-10-16 11:55:00,389.46,389.67,388.59,388.74,11200.0,387.0266,387.2353,386.162,386.3111,11200.0
2024-10-16 12:00:00,388.66,388.92,388.66,388.92,796.0,386.2316,386.4899,386.2316,386.4899,796.0
2024-10-16 12:05:00,388.88,389.09,388.79,389.09,2729.0,386.4502,386.6589,386.3608,386.6589,2729.0
2024-10-16 12:10:00,388.93,389.19,388.93,389.1,5802.0,386.4999,386.7583,386.4999,386.6688,5802.0
2024-10-16 12:15:00,389.13,389.14,388.92,388.94,3202.0,386.6986,386.7086,386.4899,386.5098,3202.0
2024-10-16 12:20:00,388.92,389.03,388.81,388.81,3477.0,386.4899,386.5993,386.3806,386.3806,3477.0
2024-10-16 12:25:00,389.03,389.13,388.85,389.0,2453.0,386.5993,386.6986,386.4204,386.5694,2453.0
2024-10-16 12:30:00,389.0,389.0,388.86,388.93,2113.0,386.5694,386.5694,386.4303,386.4999,2113.0
2024-10-16 12:35:00,388.93,389.39,388.92,389.31,4616.0,386.4999,386.957,386.4899,386.8775,4616.0
2024-10-16 12:40:00,389.22,389.35,389.16,389.3,3728.0,386.7881,386.9173,386.7284,386.8676,3728.0
2024-10-16 12:45:00,389.16,389.3,388.9,389.09,2050.0,386.7284,386.8676,386.4701,386.6589,2050.0
2024-10-16 12:50:00,388.91,389.07,388.89,389.06,645.0,386.48,386.639,386.4601,386.6291,645.0
2024-10-16 12:55:00,388.99,389.16,388.92,389.0,1136.0,386.5595,386.7284,386.4899,386.5694,1136.0
2024-10-16 13:00:00,389.2,389.22,388.97,389.09,2050.0,386.7682,386.7881,386.5396,386.6589,2050.0
2024-10-16 13:05:00,388.97,389.02,388.77,388.78,2829.0,386.5396,386.5893,386.3409,386.3508,2829.0
2024-10-16 13:10:00,388.78,388.91,388.77,388.91,512.0,386.3508,386.48,386.3409,386.48,512.0
2024-10-16 13:15:00,388.7,389.15,388.7,388.9,5547.0,386.2713,386.7185,386.2713,386.4701,5547.0
2024-10-16 13:20:00,388.76,389.18,388.72,389.05,4347.0,386.3309,386.7483,386.2912,386.6191,4347.0
2024-10-16 13:25:00,389.17,389.25,389.01,389.25,2999.0,386.7384,386.8179,386.5794,386.8179,2999.0
2024-10-16 13:30:00,389.21,389.26,389.15,389.17,2730.0,386.7781,386.8278,386.7185,386.7384,2730.0
2024-10-16 13:35:00,389.16,389.32,389.08,389.32,4726.0,386.7284,386.8874,386.6489,386.8874,4726.0
2024-10-16 13:40:00,389.28,389.35,389.04,389.17,3968.0,386.8477,386.9173,386.6092,386.7384,3968.0
2024-10-16 13:45:00,389.06,389.19,388.97,388.97,2289.0,386.6291,386.7583,386.5396,386.5396,2289.0
2024-10-16 13:50:00,389.13,389.13,388.68,388.68,2443.0,386.6986,386.6986,386.2514,386.2514,2443.0
2024-10-16 13:55:00,388.83,389.26,388.82,389.16,4671.0,386.4005,386.8278,386.3906,386.7284,4671.0
2024-10-16 14:00:00,389.08,389.3,389.07,389.24,2908.0,386.6489,386.8676,386.639,386.8079,2908.0
2024-10-16 14:05:00,389.24,389.37,389.09,389.23,2112.0,386.8079,386.9371,386.6589,386.798,2112.0
2024-10-16 14:10:00,389.19,389.41,389.19,389.36,3306.0,386.7583,386.9769,386.7583,386.9272,3306.0
2024-10-16 14:15:00,389.36,389.66,389.26,389.36,8502.0,386.9272,387.2253,386.8278,386.9272,8502.0
2024-10-16 14:20:00,389.31,390.12,389.25,390.01,5373.0,386.8775,387.6824,386.8179,387.5731,5373.0
2024-10-16 14:25:00,389.93,389.93,389.43,389.43,3300.0,387.4936,387.4936,386.9968,386.9968,3300.0
2024-10-16 14:30:00,389.62,389.68,389.43,389.43,2540.0,387.1856,387.2452,386.9968,386.9968,2540.0
2024-10-16 14:35:00,389.58,389.67,389.2,389.36,2057.0,387.1458,387.2353,386.7682,386.9272,2057.0
2024-10-16 14:40:00,389.25,389.29,388.98,389.11,4328.0,386.8179,386.8576,386.5496,386.6788,4328.0
2024-10-16 14:45:00,389.11,389.29,389.0,389.07,3377.0,386.6788,386.8576,386.5694,386.639,3377.0
2024-10-16 14:50:00,389.06,389.07,388.82,388.97,2492.0,386.6291,386.639,386.3906,386.5396,2492.0
2024-10-16 14:55:00,388.92,389.15,388.88,389.01,2666.0,386.4899,386.7185,386.4502,386.5794,2666.0
2024-10-16 15:00:00,389.01,389.05,388.6,388.71,5346.0,386.5794,386.6191,386.1719,386.2813,5346.0
2024-10-16 15:05:00,388.73,388.73,388.35,388.39,5484.0,386.3011,386.3011,385.9235,385.9633,5484.0
2024-10-16 15:10:00,388.56,388.75,388.37,388.67,3138.0,386.1322,386.321,385.9434,386.2415,3138.0
2024-10-16 15:15:00,388.75,389.19,388.75,389.19,9561.0,386.321,386.7583,386.321,386.7583,9561.0
2024-10-16 15:20:00,389.19,389.24,388.94,389.13,3631.0,386.7583,386.8079,386.5098,386.6986,3631.0
2024-10-16 15:25:00,389.01,389.19,388.86,388.97,8631.0,386.5794,386.7583,386.4303,386.5396,8631.0
2024-10-16 15:30:00,388.86,388.86,388.58,388.69,4567.0,386.4303,386.4303,386.1521,386.2614,4567.0
2024-10-16 15:35:00,388.79,389.29,388.73,389.11,7445.0,386.3608,386.8576,386.3011,386.6788,7445.0
2024-10-16 15:40:00,389.19,389.3,389.03,389.03,10048.0,386.7583,386.8676,386.5993,386.5993,10048.0
2024-10-16 15:45:00,389.17,389.18,388.68,389.0,16586.0,386.7384,386.7483,386.2514,386.5694,16586.0
2024-10-16 15:50:00,389.01,389.44,389.0,389.35,23997.0,386.5794,387.0067,386.5694,386.9173,23997.0
2024-10-16 15:55:00,389.26,389.64,389.19,389.39,55649.0,386.8278,387.2054,386.7583,386.957,55649.0
2024-10-17 09:30:00,390.38,392.3,389.45,391.11,10004.0,387.9408,389.8488,387.0166,388.6663,10004.0
2024-10-17 09:35:00,390.74,390.74,388.43,389.53,2176.0,388.2986,388.2986,386.003,387.0961,2176.0
2024-10-17 09:40:00,389.02,389.92,388.44,389.29,6022.0,386.5893,387.4837,386.0129,386.8576,6022.0
2024-10-17 09:45:00,389.29,389.39,388.07,388.07,2305.0,386.8576,386.957,385.6453,385.6453,2305.0
2024-10-17 09:50:00,388.73,388.84,388.08,388.51,2634.0,386.3011,386.4104,385.6552,386.0825,2634.0
2024-10-17 09:55:00,388.51,389.14,388.06,389.06,3306.0,386.0825,386.7086,385.6353,386.6291,3306.0
2024-10-17 10:00:00,389.37,389.37,388.21,388.52,10789.0,386.9371,386.9371,385.7844,386.0924,10789.0
2024-10-17 10:05:00,388.41,388.41,387.51,388.11,4336.0,385.9831,385.9831,385.0888,385.685,4336.0
2024-10-17 10:10:00,388.2,388.77,387.99,387.99,12807.0,385.7744,386.3409,385.5658,385.5658,12807.0
2024-10-17 10:15:00,388.28,388.33,387.78,388.26,1538.0,385.8539,385.9036,385.3571,385.8341,1538.0
2024-10-17 10:20:00,388.07,388.53,388.01,388.53,1334.0,385.6453,386.1024,385.5856,386.1024,1334.0
2024-10-17 10:25:00,388.79,388.79,388.01,388.53,2285.0,386.3608,386.3608,385.5856,386.1024,2285.0
2024-10-17 10:30:00,388.57,388.7,388.42,388.66,500.0,386.1421,386.2713,385.9931,386.2316,500.0
2024-10-17 10:35:00,388.12,388.22,387.97,388.22,1603.0,385.6949,385.7943,385.5459,385.7943,1603.0
2024-10-17 10:40:00,388.38,388.49,388.21,388.43,2315.0,385.9533,386.0626,385.7844,386.003,2315.0
2024-10-17 10:45:00,388.58,389.0,388.2,388.99,3054.0,386.1521,386.5694,385.7744,386.5595,3054.0
2024-10-17 10:50:00,388.97,389.06,388.69,388.87,3100.0,386.5396,386.6291,386.2614,386.4403,3100.0
2024-10-17 10:55:00,389.0,389.34,388.74,388.88,3732.0,386.5694,386.9073,386.3111,386.4502,3732.0
2024-10-17 11:00:00,388.92,389.05,388.5,388.68,6201.0,386.4899,386.6191,386.0726,386.2514,6201.0
2024-10-17 11:05:00,388.64,388.7,388.64,388.7,500.0,386.2117,386.2713,386.2117,386.2713,500.0
2024-10-17 11:10:00,388.89,389.37,388.89,389.28,9334.0,386.4601,386.9371,386.4601,386.8477,9334.0
2024-10-17 11:15:00,389.28,389.78,389.27,389.43,11900.0,386.8477,387.3446,386.8378,386.9968,11900.0
2024-10-17 11:20:00,389.43,389.43,388.96,389.3,2779.0,386.9968,386.9968,386.5297,386.8676,2779.0
2024-10-17 11:25:00,389.33,389.66,389.33,389.44,2100.0,386.8974,387.2253,386.8974,387.0067,2100.0
2024-10-17 11:30:00,389.55,389.58,389.35,389.41,1878.0,387.116,387.1458,386.9173,386.9769,1878.0
2024-10-17 11:35:00,389.32,389.32,388.74,388.87,1844.0,386.8874,386.8874,386.3111,386.4403,1844.0
2024-10-17 11:40:00,388.98,388.99,388.74,388.78,1711.0,386.5496,386.5595,386.3111,386.3508,1711.0
2024-10-17 11:45:00,388.78,388.78,388.27,388.33,1100.0,386.3508,386.3508,385.844,385.9036,1100.0
2024-10-17 11:50:00,388.28,388.54,388.19,388.54,2239.0,385.8539,386.1123,385.7645,386.1123,2239.0
2024-10-17 11:55:00,388.65,388.65,388.46,388.5,1589.0,386.2216,386.2216,386.0328,386.0726,1589.0
2024-10-17 12:00:00,388.64,389.25,388.64,389.24,1957.0,386.2117,386.8179,386.2117,386.8079,1957.0
2024-10-17 12:05:00,389.25,389.4,389.13,389.27,1722.0,386.8179,386.9669,386.6986,386.8378,1722.0
2024-10-17 12:10:00,389.25,389.36,389.23,389.24,1664.0,386.8179,386.9272,386.798,386.8079,1664.0
2024-10-17 12:15:00,389.24,389.26,388.66,388.72,6947.0,386.8079,386.8278,386.2316,386.2912,6947.0
2024-10-17 12:20:00,388.82,388.83,388.45,388.66,2798.0,386.3906,386.4005,386.0229,386.2316,2798.0
2024-10-17 12:25:00,388.67,388.87,388.61,388.79,3386.0,386.2415,386.4403,386.1819,386.3608,3386.0
2024-10-17 12:30:00,388.77,388.97,388.77,388.91,2633.0,386.3409,386.5396,386.3409,386.48,2633.0
2024-10-17 12:35:00,389.05,389.26,389.05,389.19,1600.0,386.6191,386.8278,386.6191,386.7583,1600.0
2024-10-17 12:40:00,389.26,389.53,389.25,389.42,1728.0,386.8278,387.0961,386.8179,386.9868,1728.0
2024-10-17 12:45:00,389.39,389.63,389.3,389.44,3563.0,386.957,387.1955,386.8676,387.0067,3563.0
2024-10-17 12:50:00,389.3,389.6,389.29,389.6,1321.0,386.8676,387.1657,386.8576,387.1657,1321.0
2024-10-17 12:55:00,389.57,389.6,389.45,389.56,600.0,387.1359,387.1657,387.0166,387.1259,600.0
2024-10-17 13:00:00,389.49,389.63,389.23,389.23,7144.0,387.0564,387.1955,386.798,386.798,7144.0
2024-10-17 13:05:00,389.22,389.31,389.21,389.25,900.0,386.7881,386.8775,386.7781,386.8179,900.0
2024-10-17 13:10:00,389.21,389.38,389.1,389.18,2966.0,386.7781,386.9471,386.6688,386.7483,2966.0
2024-10-17 13:15:00,389.16,389.16,388.81,388.81,1122.0,386.7284,386.7284,386.3806,386.3806,1122.0
2024-10-17 13:20:00,389.02,389.02,389.02,389.02,250.0,386.5893,386.5893,386.5893,386.5893,250.0
2024-10-17 13:25:00,388.81,388.82,388.7,388.8,1097.0,386.3806,386.3906,386.2713,386.3707,1097.0
2024-10-17 13:30:00,388.91,388.92,388.55,388.55,2045.0,386.48,386.4899,386.1223,386.1223,2045.0
2024-10-17 13:35:00,388.75,388.94,388.74,388.75,641.0,386.321,386.5098,386.3111,386.321,641.0
2024-10-17 13:40:00,388.7,389.11,388.6,389.02,1670.0,386.2713,386.6788,386.1719,386.5893,1670.0
2024-10-17 13:45:00,388.99,389.38,388.99,389.21,1220.0,386.5595,386.9471,386.5595,386.7781,1220.0
2024-10-17 13:50:00,389.25,389.35,389.01,389.09,4592.0,386.8179,386.9173,386.5794,386.6589,4592.0
2024-10-17 13:55:00,389.16,389.76,389.13,389.76,4872.0,386.7284,387.3247,386.6986,387.3247,4872.0
2024-10-17 14:00:00,389.58,389.58,388.7,388.87,5063.0,387.1458,387.1458,386.2713,386.4403,5063.0
2024-10-17 14:05:00,388.82,388.96,388.51,388.72,2372.0,386.3906,386.5297,386.0825,386.2912,2372.0
2024-10-17 14:10:00,388.54,388.62,388.07,388.42,5025.0,386.1123,386.1918,385.6453,385.9931,5025.0
2024-10-17 14:15:00,388.3,388.46,388.09,388.09,2383.0,385.8738,386.0328,385.6651,385.6651,2383.0
2024-10-17 14:20:00,388.03,388.23,387.89,387.93,5293.0,385.6055,385.8043,385.4664,385.5061,5293.0
2024-10-17 14:25:00,388.0,388.25,387.79,388.12,6642.0,385.5757,385.8241,385.367,385.6949,6642.0
2024-10-17 14:30:00,388.12,388.26,388.0,388.26,3120.0,385.6949,385.8341,385.5757,385.8341,3120.0
2024-10-17 14:35:00,388.19,388.2,387.84,388.0,3542.0,385.7645,385.7744,385.4167,385.5757,3542.0
2024-10-17 14:40:00,388.08,388.37,387.96,388.37,4892.0,385.6552,385.9434,385.5359,385.9434,4892.0
2024-10-17 14:45:00,388.5,388.64,388.27,388.27,3503.0,386.0726,386.2117,385.844,385.844,3503.0
2024-10-17 14:50:00,388.25,388.47,388.25,388.37,2394.0,385.8241,386.0428,385.8241,385.9434,2394.0
2024-10-17 14:55:00,388.35,388.63,388.16,388.48,6506.0,385.9235,386.2018,385.7347,386.0527,6506.0
2024-10-17 15:00:00,388.52,388.91,388.52,388.56,2448.0,386.0924,386.48,386.0924,386.1322,2448.0
2024-10-17 15:05:00,388.72,388.87,388.48,388.87,4388.0,386.2912,386.4403,386.0527,386.4403,4388.0
2024-10-17 15:10:00,388.87,389.18,388.72,389.18,10862.0,386.4403,386.7483,386.2912,386.7483,10862.0
2024-10-17 15:15:00,389.25,389.25,388.74,388.74,3770.0,386.8179,386.8179,386.3111,386.3111,3770.0
2024-10-17 15:20:00,388.74,388.79,388.34,388.44,3340.0,386.3111,386.3608,385.9136,386.0129,3340.0
2024-10-17 15:25:00,388.4,388.49,388.02,388.18,7403.0,385.9732,386.0626,385.5956,385.7546,7403.0
2024-10-17 15:30:00,388.09,388.18,387.82,388.05,2592.0,385.6651,385.7546,385.3968,385.6254,2592.0
2024-10-17 15:35:00,388.0,388.25,387.95,388.22,7857.0,385.5757,385.8241,385.526,385.7943,7857.0
2024-10-17 15:40:00,388.23,388.34,388.08,388.25,12160.0,385.8043,385.9136,385.6552,385.8241,12160.0
2024-10-17 15:45:00,388.26,388.51,388.08,388.43,11070.0,385.8341,386.0825,385.6552,386.003,11070.0
2024-10-17 15:50:00,388.4,389.18,388.4,389.12,28391.0,385.9732,386.7483,385.9732,386.6887,28391.0
2024-10-17 15:55:00,389.09,389.44,388.95,389.05,64141.0,386.6589,387.0067,386.5198,386.6191,64141.0
2024-10-18 09:30:00,391.0,391.0,388.16,388.93,83992.0,388.5569,388.5569,385.7347,386.4999,83992.0
2024-10-18 09:35:00,388.24,388.8,387.6,388.45,4576.0,385.8142,386.3707,385.1782,386.0229,4576.0
2024-10-18 09:40:00,389.96,390.23,389.65,390.23,900.0,387.5234,387.7918,387.2154,387.7918,900.0
2024-10-18 09:45:00,390.16,390.16,388.82,388.82,1637.0,387.7222,387.7222,386.3906,386.3906,1637.0
2024-10-18 09:50:00,388.82,388.82,387.58,387.72,2355.0,386.3906,386.3906,385.1583,385.2974,2355.0
2024-10-18 09:55:00,387.76,388.28,387.65,387.65,6974.0,385.3372,385.8539,385.2279,385.2279,6974.0
2024-10-18 10:00:00,387.52,388.13,387.5,387.93,3825.0,385.0987,385.7049,385.0788,385.5061,3825.0
2024-10-18 10:05:00,388.19,388.55,387.65,388.23,4213.0,385.7645,386.1223,385.2279,385.8043,4213.0
2024-10-18 10:10:00,387.81,388.02,387.54,387.68,3374.0,385.3869,385.5956,385.1186,385.2577,3374.0
2024-10-18 10:15:00,387.74,388.28,387.73,388.16,2369.0,385.3173,385.8539,385.3074,385.7347,2369.0
2024-10-18 10:20:00,388.46,388.7,387.83,387.83,3253.0,386.0328,386.2713,385.4068,385.4068,3253.0
2024-10-18 10:25:00,387.75,388.09,387.6,387.86,4041.0,385.3273,385.6651,385.1782,385.4366,4041.0
2024-10-18 10:30:00,388.07,388.75,387.71,388.04,8812.0,385.6453,386.321,385.2875,385.6154,8812.0
2024-10-18 10:35:00,388.04,388.5,387.71,388.17,12930.0,385.6154,386.0726,385.2875,385.7446,12930.0
2024-10-18 10:40:00,388.23,388.55,388.22,388.55,3051.0,385.8043,386.1223,385.7943,386.1223,3051.0
2024-10-18 10:45:00,388.52,388.52,388.22,388.24,3390.0,386.0924,386.0924,385.7943,385.8142,3390.0
2024-10-18 10:50:00,388.43,389.25,388.43,389.25,4628.0,386.003,386.8179,386.003,386.8179,4628.0
2024-10-18 10:55:00,389.24,389.25,388.82,388.97,3378.0,386.8079,386.8179,386.3906,386.5396,3378.0
2024-10-18 11:00:00,388.96,389.08,388.35,388.37,5712.0,386.5297,386.6489,385.9235,385.9434,5712.0
2024-10-18 11:05:00,388.44,389.09,388.44,388.91,3515.0,386.0129,386.6589,386.0129,386.48,3515.0
2024-10-18 11:10:00,388.92,389.1,388.78,388.85,3023.0,386.4899,386.6688,386.3508,386.4204,3023.0
2024-10-18 11:15:00,389.03,389.03,388.6,388.63,1999.0,386.5993,386.5993,386.1719,386.2018,1999.0
2024-10-18 11:20:00,388.95,388.95,388.65,388.78,600.0,386.5198,386.5198,386.2216,386.3508,600.0
2024-10-18 11:25:00,388.66,388.96,388.64,388.96,2085.0,386.2316,386.5297,386.2117,386.5297,2085.0
2024-10-18 11:30:00,388.82,389.0,388.77,388.81,2536.0,386.3906,386.5694,386.3409,386.3806,2536.0
2024-10-18 11:35:00,388.78,389.03,388.77,388.84,1913.0,386.3508,386.5993,386.3409,386.4104,1913.0
2024-10-18 11:40:00,388.84,389.02,388.75,388.84,2386.0,386.4104,386.5893,386.321,386.4104,2386.0
2024-10-18 11:45:00,389.02,389.02,388.73,388.96,1378.0,386.5893,386.5893,386.3011,386.5297,1378.0
2024-10-18 11:50:00,388.83,388.99,388.73,388.87,5601.0,386.4005,386.5595,386.3011,386.4403,5601.0
2024-10-18 11:55:00,388.84,389.19,388.73,388.96,4029.0,386.4104,386.7583,386.3011,386.5297,4029.0
2024-10-18 12:00:00,389.03,389.3,389.03,389.3,1248.0,386.5993,386.8676,386.5993,386.8676,1248.0
2024-10-18 12:05:00,389.13,389.22,389.1,389.15,1290.0,386.6986,386.7881,386.6688,386.7185,1290.0
2024-10-18 12:10:00,389.13,389.23,389.06,389.13,1547.0,386.6986,386.798,386.6291,386.6986,1547.0
2024-10-18 12:15:00,389.13,389.73,389.12,389.6,2699.0,386.6986,387.2949,386.6887,387.1657,2699.0
2024-10-18 12:20:00,389.65,389.87,389.64,389.7,700.0,387.2154,387.434,387.2054,387.2651,700.0
2024-10-18 12:25:00,389.55,389.65,389.48,389.63,2003.0,387.116,387.2154,387.0464,387.1955,2003.0
2024-10-18 12:30:00,389.48,389.54,389.29,389.44,4480.0,387.0464,387.1061,386.8576,387.0067,4480.0
2024-10-18 12:35:00,389.53,390.04,389.4,389.87,4158.0,387.0961,387.6029,386.9669,387.434,4158.0
2024-10-18 12:40:00,389.8,389.94,389.79,389.9,780.0,387.3644,387.5036,387.3545,387.4638,780.0
2024-10-18 12:45:00,389.79,389.8,389.47,389.47,3483.0,387.3545,387.3644,387.0365,387.0365,3483.0
2024-10-18 12:50:00,389.5,389.65,389.25,389.65,10774.0,387.0663,387.2154,386.8179,387.2154,10774.0
2024-10-18 12:55:00,389.7,389.73,389.06,389.15,4665.0,387.2651,387.2949,386.6291,386.7185,4665.0
2024-10-18 13:00:00,389.12,389.17,388.84,389.04,3084.0,386.6887,386.7384,386.4104,386.6092,3084.0
2024-10-18 13:05:00,389.03,389.06,388.69,388.71,4633.0,386.5993,386.6291,386.2614,386.2813,4633.0
2024-10-18 13:10:00,388.78,389.12,388.78,389.09,3060.0,386.3508,386.6887,386.3508,386.6589,3060.0
2024-10-18 13:15:00,388.96,389.02,388.2,388.21,11225.0,386.5297,386.5893,385.7744,385.7844,11225.0
2024-10-18 13:20:00,388.35,388.5,388.0,388.21,22485.0,385.9235,386.0726,385.5757,385.7844,22485.0
2024-10-18 13:25:00,388.23,388.72,388.2,388.44,9941.0,385.8043,386.2912,385.7744,386.0129,9941.0
2024-10-18 13:30:00,388.41,388.76,388.37,388.61,4026.0,385.9831,386.3309,385.9434,386.1819,4026.0
2024-10-18 13:35:00,388.73,389.04,388.68,388.86,4472.0,386.3011,386.6092,386.2514,386.4303,4472.0
2024-10-18 13:40:00,388.87,388.87,388.3,388.31,5721.0,386.4403,386.4403,385.8738,385.8838,5721.0
2024-10-18 13:45:00,388.4,388.55,388.34,388.55,3582.0,385.9732,386.1223,385.9136,386.1223,3582.0
2024-10-18 13:50:00,388.5,388.52,388.29,388.3,4257.0,386.0726,386.0924,385.8639,385.8738,4257.0
2024-10-18 13:55:00,388.37,388.42,388.05,388.3,6429.0,385.9434,385.9931,385.6254,385.8738,6429.0
2024-10-18 14:00:00,388.31,388.57,388.02,388.55,7842.0,385.8838,386.1421,385.5956,386.1223,7842.0
2024-10-18 14:05:00,388.37,388.82,388.37,388.73,6271.0,385.9434,386.3906,385.9434,386.3011,6271.0
2024-10-18 14:10:00,388.9,389.63,388.87,389.45,2993.0,386.4701,387.1955,386.4403,387.0166,2993.0
2024-10-18 14:15:00,389.6,390.23,389.5,390.02,2887.0,387.1657,387.7918,387.0663,387.5831,2887.0
2024-10-18 14:20:00,389.84,390.07,389.84,389.94,2092.0,387.4042,387.6328,387.4042,387.5036,2092.0
2024-10-18 14:25:00,389.98,390.15,389.58,389.6,8312.0,387.5433,387.7123,387.1458,387.1657,8312.0
2024-10-18 14:30:00,389.6,389.64,389.22,389.22,3306.0,387.1657,387.2054,386.7881,386.7881,3306.0
2024-10-18 14:35:00,389.25,389.36,388.81,388.81,2835.0,386.8179,386.9272,386.3806,386.3806,2835.0
2024-10-18 14:40:00,388.86,389.28,388.85,389.13,4544.0,386.4303,386.8477,386.4204,386.6986,4544.0
2024-10-18 14:45:00,389.13,389.18,389.03,389.1,1338.0,386.6986,386.7483,386.5993,386.6688,1338.0
2024-10-18 14:50:00,389.1,389.1,388.39,388.49,4317.0,386.6688,386.6688,385.9633,386.0626,4317.0
2024-10-18 14:55:00,388.56,388.56,388.21,388.21,2889.0,386.1322,386.1322,385.7844,385.7844,2889.0
2024-10-18 15:00:00,388.21,388.35,387.85,388.29,10406.0,385.7844,385.9235,385.4266,385.8639,10406.0
2024-10-18 15:05:00,388.21,388.3,388.12,388.18,2602.0,385.7844,385.8738,385.6949,385.7546,2602.0
2024-10-18 15:10:00,388.1,388.15,387.82,387.91,5362.0,385.6751,385.7248,385.3968,385.4863,5362.0
2024-10-18 15:15:00,388.0,388.18,387.89,388.05,9447.0,385.5757,385.7546,385.4664,385.6254,9447.0
2024-10-18 15:20:00,387.97,387.97,387.62,387.75,3890.0,385.5459,385.5459,385.1981,385.3273,3890.0
2024-10-18 15:25:00,387.66,387.93,387.6,387.78,4551.0,385.2378,385.5061,385.1782,385.3571,4551.0
2024-10-18 15:30:00,387.81,387.82,387.45,387.57,4999.0,385.3869,385.3968,385.0291,385.1484,4999.0
2024-10-18 15:35:00,387.5,387.64,387.37,387.48,10500.0,385.0788,385.2179,384.9496,385.0589,10500.0
2024-10-18 15:40:00,387.37,387.71,387.26,387.6,9247.0,384.9496,385.2875,384.8403,385.1782,9247.0
2024-10-18 15:45:00,387.58,388.01,387.54,387.66,12102.0,385.1583,385.5856,385.1186,385.2378,12102.0
2024-10-18 15:50:00,387.93,388.66,387.77,388.56,22683.0,385.5061,386.2316,385.3471,386.1322,22683.0
2024-10-18 15:55:00,388.56,388.99,388.04,388.32,100660.0,386.1322,386.5595,385.6154,385.8937,100660.0
2024-10-21 09:30:00,386.45,388.02,384.49,385.97,31533.0,384.0354,385.5956,382.0876,383.5584,31533.0
2024-10-21 09:35:00,386.29,387.49,385.95,387.24,20430.0,383.8764,385.0689,383.5385,384.8204,20430.0
2024-10-21 09:40:00,387.06,387.68,386.15,386.15,13155.0,384.6416,385.2577,383.7372,383.7372,13155.0
2024-10-21 09:45:00,386.21,387.61,386.19,387.34,11651.0,383.7969,385.1881,383.777,384.9198,11651.0
2024-10-21 09:50:00,387.4,387.69,386.86,387.08,4607.0,384.9794,385.2676,384.4428,384.6614,4607.0
2024-10-21 09:55:00,387.14,387.48,386.52,386.83,11427.0,384.7211,385.0589,384.1049,384.413,11427.0
2024-10-21 10:00:00,387.14,387.67,386.85,387.47,7813.0,384.7211,385.2478,384.4329,385.049,7813.0
2024-10-21 10:05:00,387.39,387.63,387.19,387.28,2433.0,384.9695,385.208,384.7708,384.8602,2433.0
2024-10-21 10:10:00,387.35,387.52,387.01,387.52,3560.0,384.9298,385.0987,384.5919,385.0987,3560.0
2024-10-21 10:15:00,387.34,387.5,387.0,387.19,3759.0,384.9198,385.0788,384.5819,384.7708,3759.0
2024-10-21 10:20:00,387.1,387.25,386.44,386.74,4774.0,384.6813,384.8304,384.0254,384.3236,4774.0
2024-10-21 10:25:00,386.6,386.63,385.92,386.0,4279.0,384.1844,384.2142,383.5087,383.5882,4279.0
2024-10-21 10:30:00,386.07,386.33,385.94,385.94,4424.0,383.6577,383.9161,383.5286,383.5286,4424.0
2024-10-21 10:35:00,385.92,386.32,385.91,386.12,3339.0,383.5087,383.9062,383.4987,383.7074,3339.0
2024-10-21 10:40:00,386.0,386.07,385.32,385.45,7775.0,383.5882,383.6577,382.9124,383.0416,7775.0
2024-10-21 10:45:00,385.35,385.67,384.71,384.88,5576.0,382.9422,383.2602,382.3062,382.4752,5576.0
2024-10-21 10:50:00,385.11,385.27,384.56,384.58,2379.0,382.7037,382.8627,382.1572,382.1771,2379.0
2024-10-21 10:55:00,384.57,385.41,384.56,385.4,6025.0,382.1671,383.0019,382.1572,382.9919,6025.0
2024-10-21 11:00:00,385.17,385.39,384.41,384.79,1884.0,382.7634,382.982,382.0081,382.3857,1884.0
2024-10-21 11:05:00,384.41,384.51,383.74,383.89,5927.0,382.0081,382.1075,381.3423,381.4914,5927.0
2024-10-21 11:10:00,384.07,385.12,383.99,385.09,10700.0,381.6702,382.7137,381.5907,382.6839,10700.0
2024-10-21 11:15:00,384.87,384.87,384.42,384.61,3200.0,382.4652,382.4652,382.0181,382.2069,3200.0
2024-10-21 11:20:00,384.53,384.68,384.32,384.32,1830.0,382.1274,382.2764,381.9187,381.9187,1830.0
2024-10-21 11:25:00,384.3,384.46,384.11,384.13,3272.0,381.8988,382.0578,381.71,381.7299,3272.0
2024-10-21 11:30:00,384.2,384.22,383.7,383.83,8472.0,381.7994,381.8193,381.3026,381.4317,8472.0
2024-10-21 11:35:00,383.83,384.04,383.44,383.81,9291.0,381.4317,381.6404,381.0442,381.4119,9291.0
2024-10-21 11:40:00,383.81,384.59,383.67,384.59,5802.0,381.4119,382.187,381.2727,382.187,5802.0
2024-10-21 11:45:00,384.68,384.75,384.32,384.59,4459.0,382.2764,382.346,381.9187,382.187,4459.0
2024-10-21 11:50:00,384.6,384.6,384.24,384.33,3046.0,382.1969,382.1969,381.8392,381.9286,3046.0
2024-10-21 11:55:00,384.37,384.68,384.36,384.44,3268.0,381.9684,382.2764,381.9584,382.0379,3268.0
2024-10-21 12:00:00,384.63,384.63,383.59,383.86,22131.0,382.2267,382.2267,381.1932,381.4616,22131.0
2024-10-21 12:05:00,383.86,384.05,383.62,384.05,4539.0,381.4616,381.6504,381.2231,381.6504,4539.0
2024-10-21 12:10:00,383.96,384.12,383.61,383.61,1525.0,381.5609,381.7199,381.2131,381.2131,1525.0
2024-10-21 12:15:00,383.71,383.77,383.71,383.76,479.0,381.3125,381.3721,381.3125,381.3622,479.0
2024-10-21 12:20:00,383.76,384.15,383.63,384.15,4151.0,381.3622,381.7497,381.233,381.7497,4151.0
2024-10-21 12:25:00,384.21,384.77,384.05,384.59,8071.0,381.8094,382.3659,381.6504,382.187,8071.0
2024-10-21 12:30:00,384.36,384.36,384.04,384.21,1100.0,381.9584,381.9584,381.6404,381.8094,1100.0
2024-10-21 12:35:00,384.24,384.26,383.77,384.14,2905.0,381.8392,381.8591,381.3721,381.7398,2905.0
2024-10-21 12:40:00,384.16,384.18,383.82,384.13,2170.0,381.7597,381.7796,381.4218,381.7299,2170.0
2024-10-21 12:45:00,384.25,384.36,384.12,384.12,3000.0,381.8491,381.9584,381.7199,381.7199,3000.0
2024-10-21 12:50:00,384.0,384.36,384.0,384.22,6715.0,381.6007,381.9584,381.6007,381.8193,6715.0
2024-10-21 12:55:00,384.35,384.65,384.23,384.62,5651.0,381.9485,382.2466,381.8292,382.2168,5651.0
2024-10-21 13:00:00,384.62,384.62,384.33,384.45,2600.0,382.2168,382.2168,381.9286,382.0479,2600.0
2024-10-21 13:05:00,384.53,384.84,384.41,384.73,2225.0,382.1274,382.4354,382.0081,382.3261,2225.0
2024-10-21 13:10:00,384.75,384.79,384.48,384.48,3387.0,382.346,382.3857,382.0777,382.0777,3387.0
2024-10-21 13:15:00,384.63,384.64,384.26,384.54,4614.0,382.2267,382.2367,381.8591,382.1373,4614.0
2024-10-21 13:20:00,384.65,384.65,384.29,384.52,5187.0,382.2466,382.2466,381.8889,382.1174,5187.0
2024-10-21 13:25:00,384.52,384.52,384.05,384.05,4653.0,382.1174,382.1174,381.6504,381.6504,4653.0
2024-10-21 13:30:00,384.09,384.09,383.26,383.33,4500.0,381.6901,381.6901,380.8653,380.9349,4500.0
2024-10-21 13:35:00,383.35,383.63,383.18,383.42,7929.0,380.9547,381.233,380.7858,381.0243,7929.0
2024-10-21 13:40:00,383.43,383.56,383.3,383.44,8043.0,381.0342,381.1634,380.9051,381.0442,8043.0
2024-10-21 13:45:00,383.56,383.87,383.44,383.87,9732.0,381.1634,381.4715,381.0442,381.4715,9732.0
2024-10-21 13:50:00,383.88,383.91,383.54,383.71,4738.0,381.4814,381.5112,381.1436,381.3125,4738.0
2024-10-21 13:55:00,383.54,383.74,383.35,383.67,14056.0,381.1436,381.3423,380.9547,381.2727,14056.0
2024-10-21 14:00:00,383.68,383.87,383.46,383.59,4630.0,381.2827,381.4715,381.0641,381.1932,4630.0
2024-10-21 14:05:00,383.6,383.71,383.42,383.42,9343.0,381.2032,381.3125,381.0243,381.0243,9343.0
2024-10-21 14:10:00,383.5,383.5,383.14,383.2,4799.0,381.1038,381.1038,380.7461,380.8057,4799.0
2024-10-21 14:15:00,383.31,383.6,383.21,383.53,4602.0,380.915,381.2032,380.8156,381.1336,4602.0
2024-10-21 14:20:00,383.61,383.82,383.31,383.46,7086.0,381.2131,381.4218,380.915,381.0641,7086.0
2024-10-21 14:25:00,383.36,383.45,383.17,383.18,2476.0,380.9647,381.0541,380.7759,380.7858,2476.0
2024-10-21 14:30:00,383.25,383.48,383.16,383.37,4116.0,380.8554,381.0839,380.7659,380.9746,4116.0
2024-10-21 14:35:00,383.42,383.44,383.23,383.38,3302.0,381.0243,381.0442,380.8355,380.9846,3302.0
2024-10-21 14:40:00,383.33,383.36,382.95,383.08,4997.0,380.9349,380.9647,380.5572,380.6864,4997.0
2024-10-21 14:45:00,383.12,383.32,382.92,383.25,3827.0,380.7262,380.9249,380.5274,380.8554,3827.0
2024-10-21 14:50:00,383.29,383.39,383.09,383.25,2425.0,380.8951,380.9945,380.6964,380.8554,2425.0
2024-10-21 14:55:00,383.21,383.33,383.12,383.12,6686.0,380.8156,380.9349,380.7262,380.7262,6686.0
2024-10-21 15:00:00,383.22,383.44,383.01,383.01,8765.0,380.8256,381.0442,380.6169,380.6169,8765.0
2024-10-21 15:05:00,382.91,383.09,382.89,383.03,7051.0,380.5175,380.6964,380.4976,380.6367,7051.0
2024-10-21 15:10:00,383.02,383.61,382.9,383.61,10421.0,380.6268,381.2131,380.5076,381.2131,10421.0
2024-10-21 15:15:00,383.61,383.7,383.4,383.49,8011.0,381.2131,381.3026,381.0044,381.0939,8011.0
2024-10-21 15:20:00,383.67,383.67,383.07,383.15,6079.0,381.2727,381.2727,380.6765,380.756,6079.0
2024-10-21 15:25:00,383.15,383.17,382.95,383.06,14664.0,380.756,380.7759,380.5572,380.6666,14664.0
2024-10-21 15:30:00,383.08,383.1,382.62,382.9,8551.0,380.6864,380.7063,380.2293,380.5076,8551.0
2024-10-21 15:35:00,382.92,383.08,382.71,382.82,6531.0,380.5274,380.6864,380.3187,380.4281,6531.0
2024-10-21 15:40:00,382.82,383.08,382.67,382.67,11678.0,380.4281,380.6864,380.279,380.279,11678.0
2024-10-21 15:45:00,382.75,382.96,382.63,382.89,24304.0,380.3585,380.5672,380.2392,380.4976,24304.0
2024-10-21 15:50:00,382.88,382.88,381.63,381.78,40031.0,380.4877,380.4877,379.2455,379.3946,40031.0
2024-10-21 15:55:00,381.72,381.91,380.93,381.58,109617.0,379.3349,379.5237,378.5499,379.1958,109617.0
2024-10-22 09:30:00,376.88,389.0,365.55,370.0,264469.0,374.5252,386.5694,363.266,367.6882,264469.0
2024-10-22 09:35:00,367.87,371.99,364.8,365.49,89658.0,365.5715,369.6657,362.5206,363.2063,89658.0
2024-10-22 09:40:00,365.23,371.2,364.08,370.46,147826.0,362.948,368.8807,361.8051,368.1453,147826.0
2024-10-22 09:45:00,370.46,372.49,369.38,371.8,93810.0,368.1453,370.1626,367.072,369.4769,93810.0
2024-10-22 09:50:00,371.47,372.29,371.0,372.0,24306.0,369.149,369.9638,368.6819,369.6757,24306.0
2024-10-22 09:55:00,372.16,372.41,371.0,371.38,23062.0,369.8347,370.0831,368.6819,369.0595,23062.0
2024-10-22 10:00:00,371.38,371.7,369.64,370.36,74283.0,369.0595,369.3775,367.3304,368.0459,74283.0
2024-10-22 10:05:00,370.48,371.35,369.83,370.34,42192.0,368.1652,369.0297,367.5192,368.026,42192.0
2024-10-22 10:10:00,370.39,370.6,365.33,368.98,82291.0,368.0757,368.2844,363.0473,366.6745,82291.0
2024-10-22 10:15:00,369.66,369.96,366.62,368.77,59053.0,367.3503,367.6484,364.3293,366.4658,59053.0
2024-10-22 10:20:00,368.77,370.22,368.0,368.0,12867.0,366.4658,367.9068,365.7007,365.7007,12867.0
2024-10-22 10:25:00,368.66,369.28,367.44,368.69,51591.0,366.3565,366.9727,365.1442,366.3863,51591.0
2024-10-22 10:30:00,367.95,368.5,364.73,366.82,144377.0,365.651,366.1975,362.4511,364.528,144377.0
2024-10-22 10:35:00,367.18,369.61,366.99,368.04,35860.0,364.8858,367.3006,364.697,365.7404,35860.0
2024-10-22 10:40:00,368.04,368.5,366.6,367.8,19808.0,365.7404,366.1975,364.3094,365.5019,19808.0
2024-10-22 10:45:00,368.07,368.9,366.72,367.16,11201.0,365.7702,366.595,364.4287,364.8659,11201.0
2024-10-22 10:50:00,366.86,367.2,365.9,366.5,22458.0,364.5678,364.9057,363.6138,364.21,22458.0
2024-10-22 10:55:00,366.53,366.78,365.66,366.77,12826.0,364.2398,364.4883,363.3753,364.4783,12826.0
2024-10-22 11:00:00,366.77,369.41,366.77,368.25,20719.0,364.4783,367.1018,364.4783,365.9491,20719.0
2024-10-22 11:05:00,368.25,368.88,367.99,368.74,11818.0,365.9491,366.5752,365.6907,366.436,11818.0
2024-10-22 11:10:00,368.74,368.87,366.79,367.26,12136.0,366.436,366.5652,364.4982,364.9653,12136.0
2024-10-22 11:15:00,367.38,368.57,367.0,368.38,26300.0,365.0845,366.2671,364.7069,366.0783,26300.0
2024-10-22 11:20:00,368.38,368.38,367.05,367.05,13295.0,366.0783,366.0783,364.7566,364.7566,13295.0
2024-10-22 11:25:00,367.1,367.7,366.95,367.29,20372.0,364.8063,365.4025,364.6572,364.9951,20372.0
2024-10-22 11:30:00,367.02,368.05,367.02,367.69,10747.0,364.7268,365.7503,364.7268,365.3926,10747.0
2024-10-22 11:35:00,367.7,368.15,367.33,367.79,120937.0,365.4025,365.8497,365.0348,365.492,120937.0
2024-10-22 11:40:00,367.48,368.27,366.95,368.27,313581.0,365.1839,365.969,364.6572,365.969,313581.0
2024-10-22 11:45:00,368.39,368.73,367.5,367.55,20061.0,366.0882,366.4261,365.2038,365.2535,20061.0
2024-10-22 11:50:00,367.5,367.67,366.94,367.16,5122.0,365.2038,365.3727,364.6473,364.8659,5122.0
2024-10-22 11:55:00,367.21,367.41,366.41,366.42,8963.0,364.9156,365.1143,364.1206,364.1305,8963.0
2024-10-22 12:00:00,366.25,366.65,365.36,365.72,16126.0,363.9616,364.3591,363.0771,363.4349,16126.0
2024-10-22 12:05:00,365.75,366.03,364.66,365.84,23147.0,363.4647,363.743,362.3815,363.5542,23147.0
2024-10-22 12:10:00,365.86,366.57,364.7,364.7,14182.0,363.574,364.2796,362.4213,362.4213,14182.0
2024-10-22 12:15:00,364.96,365.51,364.9,365.38,9446.0,362.6796,363.2262,362.62,363.097,9446.0
2024-10-22 12:20:00,365.19,365.19,364.65,364.71,11037.0,362.9082,362.9082,362.3716,362.4312,11037.0
2024-10-22 12:25:00,364.71,365.31,364.21,364.22,22210.0,362.4312,363.0275,361.9343,361.9443,22210.0
2024-10-22 12:30:00,364.22,365.06,364.06,364.83,14993.0,361.9443,362.779,361.7853,362.5505,14993.0
2024-10-22 12:35:00,365.06,365.06,364.28,364.56,10887.0,362.779,362.779,362.0039,362.2821,10887.0
2024-10-22 12:40:00,364.56,364.56,364.0,364.07,10439.0,362.2821,362.2821,361.7256,361.7952,10439.0
2024-10-22 12:45:00,364.09,364.33,363.67,363.86,16418.0,361.8151,362.0536,361.3977,361.5865,16418.0
2024-10-22 12:50:00,363.88,365.5,363.88,365.31,20678.0,361.6064,363.2163,361.6064,363.0275,20678.0
2024-10-22 12:55:00,365.31,365.95,364.85,365.01,13724.0,363.0275,363.6635,362.5703,362.7293,13724.0
2024-10-22 13:00:00,364.82,365.48,364.48,364.85,12251.0,362.5405,363.1964,362.2026,362.5703,12251.0
2024-10-22 13:05:00,364.85,365.54,363.81,365.54,46424.0,362.5703,363.256,361.5368,363.256,46424.0
2024-10-22 13:10:00,365.74,365.93,365.09,365.13,9194.0,363.4548,363.6436,362.8088,362.8486,9194.0
2024-10-22 13:15:00,365.59,366.0,365.49,365.56,6740.0,363.3057,363.7132,363.2063,363.2759,6740.0
2024-10-22 13:20:00,365.77,366.11,365.17,365.71,16040.0,363.4846,363.8225,362.8883,363.425,16040.0
2024-10-22 13:25:00,365.6,366.72,365.51,366.69,13999.0,363.3156,364.4287,363.2262,364.3988,13999.0
2024-10-22 13:30:00,366.71,367.04,365.36,366.13,13778.0,364.4187,364.7467,363.0771,363.8423,13778.0
2024-10-22 13:35:00,366.24,367.22,365.96,367.22,5841.0,363.9517,364.9255,363.6734,364.9255,5841.0
2024-10-22 13:40:00,367.35,368.0,366.86,367.38,9675.0,365.0547,365.7007,364.5678,365.0845,9675.0
2024-10-22 13:45:00,367.02,367.21,366.57,366.66,11477.0,364.7268,364.9156,364.2796,364.369,11477.0
2024-10-22 13:50:00,366.76,366.77,365.98,366.36,14802.0,364.4684,364.4783,363.6933,364.0709,14802.0
2024-10-22 13:55:00,366.36,366.8,366.05,366.55,4769.0,364.0709,364.5082,363.7628,364.2597,4769.0
2024-10-22 14:00:00,366.33,366.35,365.59,365.97,17610.0,364.0411,364.061,363.3057,363.6833,17610.0
2024-10-22 14:05:00,365.72,365.97,365.27,365.31,3958.0,363.4349,363.6833,362.9877,363.0275,3958.0
2024-10-22 14:10:00,365.31,365.58,364.79,364.96,18426.0,363.0275,363.2958,362.5107,362.6796,18426.0
2024-10-22 14:15:00,364.94,365.26,364.6,365.16,7555.0,362.6598,362.9778,362.3219,362.8784,7555.0
2024-10-22 14:20:00,365.15,365.17,364.68,364.69,5546.0,362.8685,362.8883,362.4014,362.4113,5546.0
2024-10-22 14:25:00,364.69,365.57,364.69,364.91,6604.0,362.4113,363.2858,362.4113,362.63,6604.0
2024-10-22 14:30:00,365.01,365.36,364.92,365.21,8863.0,362.7293,363.0771,362.6399,362.9281,8863.0
2024-10-22 14:35:00,365.34,365.34,364.67,364.67,6662.0,363.0573,363.0573,362.3915,362.3915,6662.0
2024-10-22 14:40:00,364.55,364.92,364.43,364.55,14211.0,362.2722,362.6399,362.153,362.2722,14211.0
2024-10-22 14:45:00,364.32,365.25,364.32,364.53,12876.0,362.0436,362.9678,362.0436,362.2523,12876.0
2024-10-22 14:50:00,364.53,364.69,364.18,364.38,7134.0,362.2523,362.4113,361.9045,362.1033,7134.0
2024-10-22 14:55:00,364.49,364.82,364.06,364.32,16980.0,362.2126,362.5405,361.7853,362.0436,16980.0
2024-10-22 15:00:00,364.49,364.49,363.72,363.8,16079.0,362.2126,362.2126,361.4474,361.5269,16079.0
2024-10-22 15:05:00,363.8,364.01,362.94,363.21,24304.0,361.5269,361.7356,360.6723,360.9406,24304.0
2024-10-22 15:10:00,363.21,363.99,363.15,363.48,8618.0,360.9406,361.7157,360.881,361.2089,8618.0
2024-10-22 15:15:00,363.36,363.68,362.92,363.07,29595.0,361.0896,361.4076,360.6524,360.8015,29595.0
2024-10-22 15:20:00,363.05,363.19,362.35,362.56,20064.0,360.7816,360.9207,360.086,360.2946,20064.0
2024-10-22 15:25:00,362.43,362.49,362.1,362.33,14729.0,360.1655,360.2251,359.8375,360.0661,14729.0
2024-10-22 15:30:00,362.33,362.91,362.1,362.43,20932.0,360.0661,360.6425,359.8375,360.1655,20932.0
2024-10-22 15:35:00,362.39,364.12,362.21,362.94,44990.0,360.1257,361.8449,359.9468,360.6723,44990.0
2024-10-22 15:40:00,363.1,363.32,362.5,362.85,54466.0,360.8313,361.0499,360.235,360.5828,54466.0
2024-10-22 15:45:00,362.88,363.07,362.56,362.83,39469.0,360.6126,360.8015,360.2946,360.563,39469.0
2024-10-22 15:50:00,362.94,363.17,362.36,362.79,91166.0,360.6723,360.9008,360.0959,360.5232,91166.0
2024-10-22 15:55:00,362.8,362.8,361.0,361.18,273212.0,360.5331,360.5331,358.7444,358.9233,273212.0
2024-10-23 09:30:00,359.0,363.5,357.77,363.4,38673.0,356.7569,361.2288,355.5346,361.1294,38673.0
2024-10-23 09:35:00,363.5,363.5,361.78,362.76,15313.0,361.2288,361.2288,359.5195,360.4934,15313.0
2024-10-23 09:40:00,362.83,363.09,361.9,362.11,14379.0,360.563,360.8213,359.6388,359.8475,14379.0
2024-10-23 09:45:00,362.34,363.45,362.08,362.56,13523.0,360.076,361.1791,359.8176,360.2946,13523.0
2024-10-23 09:50:00,362.65,363.26,362.53,362.55,11067.0,360.3841,360.9903,360.2648,360.2847,11067.0
2024-10-23 09:55:00,362.72,363.45,362.72,363.23,12813.0,360.4536,361.1791,360.4536,360.9605,12813.0
2024-10-23 10:00:00,363.25,365.82,363.23,365.5,23665.0,360.9803,363.5343,360.9605,363.2163,23665.0
2024-10-23 10:05:00,365.42,366.08,365.33,365.84,23368.0,363.1368,363.7927,363.0473,363.5542,23368.0
2024-10-23 10:10:00,365.83,365.83,364.82,364.9,12426.0,363.5442,363.5442,362.5405,362.62,12426.0
2024-10-23 10:15:00,364.77,364.77,364.27,364.55,4206.0,362.4908,362.4908,361.994,362.2722,4206.0
2024-10-23 10:20:00,364.54,364.7,364.25,364.52,3866.0,362.2623,362.4213,361.9741,362.2424,3866.0
2024-10-23 10:25:00,364.5,365.25,364.5,365.23,13556.0,362.2225,362.9678,362.2225,362.948,13556.0
2024-10-23 10:30:00,365.09,365.09,363.9,364.29,8144.0,362.8088,362.8088,361.6263,362.0138,8144.0
2024-10-23 10:35:00,364.11,364.4,363.85,364.18,4368.0,361.835,362.1231,361.5766,361.9045,4368.0
2024-10-23 10:40:00,364.26,364.71,364.14,364.71,10303.0,361.984,362.4312,361.8648,362.4312,10303.0
2024-10-23 10:45:00,364.73,365.16,364.29,364.29,17281.0,362.4511,362.8784,362.0138,362.0138,17281.0
2024-10-23 10:50:00,364.3,364.55,364.19,364.54,3125.0,362.0238,362.2722,361.9145,362.2623,3125.0
2024-10-23 10:55:00,364.42,364.95,364.41,364.81,2654.0,362.143,362.6697,362.1331,362.5306,2654.0
2024-10-23 11:00:00,364.81,365.19,364.6,364.96,3043.0,362.5306,362.9082,362.3219,362.6796,3043.0
2024-10-23 11:05:00,364.96,365.01,364.59,364.76,12302.0,362.6796,362.7293,362.312,362.4809,12302.0
2024-10-23 11:10:00,364.77,364.77,364.22,364.58,15015.0,362.4908,362.4908,361.9443,362.302,15015.0
2024-10-23 11:15:00,364.81,364.84,364.39,364.48,7374.0,362.5306,362.5604,362.1132,362.2026,7374.0
2024-10-23 11:20:00,364.3,364.67,364.08,364.3,6515.0,362.0238,362.3915,361.8051,362.0238,6515.0
2024-10-23 11:25:00,364.08,364.44,363.68,363.68,6849.0,361.8051,362.1629,361.4076,361.4076,6849.0
2024-10-23 11:30:00,363.93,364.26,363.81,364.26,2282.0,361.6561,361.984,361.5368,361.984,2282.0
2024-10-23 11:35:00,364.31,364.87,364.22,364.38,4783.0,362.0337,362.5902,361.9443,362.1033,4783.0
2024-10-23 11:40:00,364.59,364.63,364.38,364.51,4097.0,362.312,362.3517,362.1033,362.2325,4097.0
2024-10-23 11:45:00,364.5,364.61,364.35,364.37,6027.0,362.2225,362.3318,362.0735,362.0933,6027.0
2024-10-23 11:50:00,364.45,364.73,364.32,364.39,25063.0,362.1728,362.4511,362.0436,362.1132,25063.0
2024-10-23 11:55:00,364.31,364.48,364.1,364.16,8042.0,362.0337,362.2026,361.825,361.8846,8042.0
2024-10-23 12:00:00,364.16,364.52,363.74,363.78,13179.0,361.8846,362.2424,361.4673,361.507,13179.0
2024-10-23 12:05:00,363.92,364.03,363.62,363.67,6431.0,361.6461,361.7555,361.348,361.3977,6431.0
2024-10-23 12:10:00,363.69,363.7,362.98,362.98,3077.0,361.4176,361.4275,360.712,360.712,3077.0
2024-10-23 12:15:00,363.17,363.21,362.97,362.97,2179.0,360.9008,360.9406,360.7021,360.7021,2179.0
2024-10-23 12:20:00,362.94,363.12,362.6,363.03,12706.0,360.6723,360.8511,360.3344,360.7617,12706.0
2024-10-23 12:25:00,363.06,363.33,363.06,363.24,3942.0,360.7915,361.0598,360.7915,360.9704,3942.0
2024-10-23 12:30:00,363.22,363.84,363.21,363.84,3476.0,360.9505,361.5666,360.9406,361.5666,3476.0
2024-10-23 12:35:00,363.69,363.95,363.68,363.82,1235.0,361.4176,361.676,361.4076,361.5468,1235.0
2024-10-23 12:40:00,364.02,364.13,363.7,363.94,5183.0,361.7455,361.8548,361.4275,361.666,5183.0
2024-10-23 12:45:00,364.1,364.34,364.05,364.21,1207.0,361.825,362.0635,361.7753,361.9343,1207.0
2024-10-23 12:50:00,364.35,364.35,363.97,364.1,7514.0,362.0735,362.0735,361.6958,361.825,7514.0
2024-10-23 12:55:00,364.1,364.39,364.03,364.26,4204.0,361.825,362.1132,361.7555,361.984,4204.0
2024-10-23 13:00:00,364.24,364.25,363.74,363.74,3880.0,361.9641,361.9741,361.4673,361.4673,3880.0
2024-10-23 13:05:00,363.91,363.91,363.6,363.7,3447.0,361.6362,361.6362,361.3281,361.4275,3447.0
2024-10-23 13:10:00,363.73,363.73,363.37,363.43,2375.0,361.4573,361.4573,361.0996,361.1592,2375.0
2024-10-23 13:15:00,363.43,363.43,363.19,363.19,2280.0,361.1592,361.1592,360.9207,360.9207,2280.0
2024-10-23 13:20:00,363.16,363.39,363.16,363.25,2453.0,360.8909,361.1195,360.8909,360.9803,2453.0
2024-10-23 13:25:00,363.14,363.29,363.08,363.25,6585.0,360.871,361.0201,360.8114,360.9803,6585.0
2024-10-23 13:30:00,363.32,363.32,363.0,363.07,4463.0,361.0499,361.0499,360.7319,360.8015,4463.0
2024-10-23 13:35:00,363.0,363.29,362.98,363.28,5877.0,360.7319,361.0201,360.712,361.0101,5877.0
2024-10-23 13:40:00,363.24,363.55,363.09,363.14,11559.0,360.9704,361.2785,360.8213,360.871,11559.0
2024-10-23 13:45:00,363.04,363.34,362.95,363.24,3367.0,360.7716,361.0698,360.6822,360.9704,3367.0
2024-10-23 13:50:00,363.27,363.47,363.03,363.17,11986.0,361.0002,361.199,360.7617,360.9008,11986.0
2024-10-23 13:55:00,363.18,363.27,363.13,363.22,6373.0,360.9108,361.0002,360.8611,360.9505,6373.0
2024-10-23 14:00:00,363.1,363.22,362.27,362.29,29948.0,360.8313,360.9505,360.0065,360.0263,29948.0
2024-10-23 14:05:00,362.29,362.34,362.09,362.17,3837.0,360.0263,360.076,359.8276,359.9071,3837.0
2024-10-23 14:10:00,362.18,362.18,361.99,362.08,2961.0,359.917,359.917,359.7282,359.8176,2961.0
2024-10-23 14:15:00,362.02,362.02,361.71,361.72,5168.0,359.758,359.758,359.45,359.4599,5168.0
2024-10-23 14:20:00,361.72,362.74,361.62,362.56,9358.0,359.4599,360.4735,359.3605,360.2946,9358.0
2024-10-23 14:25:00,362.81,362.91,362.71,362.79,1272.0,360.5431,360.6425,360.4437,360.5232,1272.0
2024-10-23 14:30:00,362.93,363.23,362.93,363.06,2010.0,360.6623,360.9605,360.6623,360.7915,2010.0
2024-10-23 14:35:00,363.07,363.27,362.84,362.84,14364.0,360.8015,361.0002,360.5729,360.5729,14364.0
2024-10-23 14:40:00,362.91,363.1,362.88,362.95,13265.0,360.6425,360.8313,360.6126,360.6822,13265.0
2024-10-23 14:45:00,362.94,363.05,362.42,362.46,10940.0,360.6723,360.7816,360.1555,360.1953,10940.0
2024-10-23 14:50:00,362.53,362.73,362.41,362.62,4135.0,360.2648,360.4636,360.1456,360.3543,4135.0
2024-10-23 14:55:00,362.7,363.0,362.7,362.93,4224.0,360.4338,360.7319,360.4338,360.6623,4224.0
2024-10-23 15:00:00,362.94,362.94,362.43,362.45,6163.0,360.6723,360.6723,360.1655,360.1853,6163.0
2024-10-23 15:05:00,362.34,362.66,362.28,362.63,7347.0,360.076,360.394,360.0164,360.3642,7347.0
2024-10-23 15:10:00,362.73,362.84,362.53,362.69,5580.0,360.4636,360.5729,360.2648,360.4238,5580.0
2024-10-23 15:15:00,362.58,363.06,362.44,363.06,9196.0,360.3145,360.7915,360.1754,360.7915,9196.0
2024-10-23 15:20:00,362.94,363.07,362.58,362.66,13322.0,360.6723,360.8015,360.3145,360.394,13322.0
2024-10-23 15:25:00,362.58,362.94,362.51,362.87,2740.0,360.3145,360.6723,360.245,360.6027,2740.0
2024-10-23 15:30:00,362.86,362.91,362.6,362.81,11885.0,360.5928,360.6425,360.3344,360.5431,11885.0
2024-10-23 15:35:00,362.92,362.93,362.52,362.77,15100.0,360.6524,360.6623,360.2549,360.5033,15100.0
2024-10-23 15:40:00,362.7,363.13,362.67,363.08,5796.0,360.4338,360.8611,360.404,360.8114,5796.0
2024-10-23 15:45:00,363.01,363.03,362.33,362.55,19893.0,360.7418,360.7617,360.0661,360.2847,19893.0
2024-10-23 15:50:00,362.66,362.88,362.44,362.56,27811.0,360.394,360.6126,360.1754,360.2946,27811.0
2024-10-23 15:55:00,362.66,363.04,362.62,362.75,87800.0,360.394,360.7716,360.3543,360.4835,87800.0
2024-10-24 09:30:00,360.14,361.45,359.96,360.77,25608.0,357.8898,359.1916,357.7109,358.5158,25608.0
2024-10-24 09:35:00,360.77,362.05,360.15,361.37,9507.0,358.5158,359.7878,357.8997,359.1121,9507.0
2024-10-24 09:40:00,361.91,362.12,361.37,361.75,1381.0,359.6487,359.8574,359.1121,359.4897,1381.0
2024-10-24 09:45:00,361.37,362.88,360.46,362.41,12437.0,359.1121,360.6126,358.2078,360.1456,12437.0
2024-10-24 09:50:00,362.36,362.36,361.67,361.93,3646.0,360.0959,360.0959,359.4102,359.6686,3646.0
2024-10-24 09:55:00,361.83,361.99,361.01,361.01,7993.0,359.5692,359.7282,358.7543,358.7543,7993.0
2024-10-24 10:00:00,360.96,361.75,360.95,361.75,4496.0,358.7046,359.4897,358.6947,359.4897,4496.0
2024-10-24 10:05:00,361.53,361.53,361.15,361.19,4631.0,359.2711,359.2711,358.8935,358.9332,4631.0
2024-10-24 10:10:00,361.17,361.27,360.39,360.45,8648.0,358.9133,359.0127,358.1382,358.1978,8648.0
2024-10-24 10:15:00,360.63,361.19,360.35,361.06,5515.0,358.3767,358.9332,358.0985,358.804,5515.0
2024-10-24 10:20:00,361.21,361.21,360.68,361.05,10612.0,358.9531,358.9531,358.4264,358.7941,10612.0
2024-10-24 10:25:00,361.28,361.72,361.08,361.46,5086.0,359.0226,359.4599,358.8239,359.2015,5086.0
2024-10-24 10:30:00,361.47,362.6,361.44,362.6,4557.0,359.2115,360.3344,359.1816,360.3344,4557.0
2024-10-24 10:35:00,362.65,362.9,362.11,362.16,4092.0,360.3841,360.6325,359.8475,359.8971,4092.0
2024-10-24 10:40:00,362.15,362.15,361.8,362.01,9550.0,359.8872,359.8872,359.5394,359.7481,9550.0
2024-10-24 10:45:00,361.96,362.0,361.38,361.84,7739.0,359.6984,359.7381,359.122,359.5791,7739.0
2024-10-24 10:50:00,361.74,362.27,361.73,362.27,4331.0,359.4798,360.0065,359.4698,360.0065,4331.0
2024-10-24 10:55:00,362.29,362.9,362.16,362.3,8882.0,360.0263,360.6325,359.8971,360.0363,8882.0
2024-10-24 11:00:00,362.41,362.54,361.56,361.76,3835.0,360.1456,360.2748,359.3009,359.4996,3835.0
2024-10-24 11:05:00,361.55,361.66,361.44,361.62,3860.0,359.291,359.4003,359.1816,359.3605,3860.0
2024-10-24 11:10:00,361.63,361.76,361.46,361.74,5048.0,359.3705,359.4996,359.2015,359.4798,5048.0
2024-10-24 11:15:00,361.74,362.24,361.73,362.02,5266.0,359.4798,359.9766,359.4698,359.758,5266.0
2024-10-24 11:20:00,361.93,362.13,361.9,362.13,15165.0,359.6686,359.8673,359.6388,359.8673,15165.0
2024-10-24 11:25:00,362.2,362.23,361.71,361.76,12221.0,359.9369,359.9667,359.45,359.4996,12221.0
2024-10-24 11:30:00,361.57,361.96,361.49,361.96,12549.0,359.3108,359.6984,359.2313,359.6984,12549.0
2024-10-24 11:35:00,361.92,362.13,361.44,361.57,14505.0,359.6586,359.8673,359.1816,359.3108,14505.0
2024-10-24 11:40:00,361.48,361.52,360.85,360.85,4015.0,359.2214,359.2611,358.5953,358.5953,4015.0
2024-10-24 11:45:00,360.91,361.0,360.68,360.92,7056.0,358.655,358.7444,358.4264,358.6649,7056.0
2024-10-24 11:50:00,360.86,361.35,360.84,361.21,10894.0,358.6053,359.0922,358.5854,358.9531,10894.0
2024-10-24 11:55:00,361.34,361.84,361.34,361.68,16573.0,359.0823,359.5791,359.0823,359.4201,16573.0
2024-10-24 12:00:00,361.68,361.68,361.39,361.6,4284.0,359.4201,359.4201,359.132,359.3406,4284.0
2024-10-24 12:05:00,361.4,361.58,360.4,360.4,10919.0,359.1419,359.3208,358.1481,358.1481,10919.0
2024-10-24 12:10:00,360.71,360.9,360.63,360.71,12451.0,358.4562,358.645,358.3767,358.4562,12451.0
2024-10-24 12:15:00,360.7,360.82,360.39,360.75,7726.0,358.4463,358.5655,358.1382,358.496,7726.0
2024-10-24 12:20:00,360.75,361.14,360.73,361.11,9224.0,358.496,358.8835,358.4761,358.8537,9224.0
2024-10-24 12:25:00,361.18,361.49,361.11,361.25,4855.0,358.9233,359.2313,358.8537,358.9928,4855.0
2024-10-24 12:30:00,361.25,361.72,361.25,361.47,7690.0,358.9928,359.4599,358.9928,359.2115,7690.0
2024-10-24 12:35:00,361.47,361.57,361.14,361.25,3991.0,359.2115,359.3108,358.8835,358.9928,3991.0
2024-10-24 12:40:00,361.16,361.54,361.05,361.31,11142.0,358.9034,359.281,358.7941,359.0525,11142.0
2024-10-24 12:45:00,361.5,361.56,361.34,361.44,6470.0,359.2413,359.3009,359.0823,359.1816,6470.0
2024-10-24 12:50:00,361.43,361.6,361.29,361.45,11975.0,359.1717,359.3406,359.0326,359.1916,11975.0
2024-10-24 12:55:00,361.3,361.62,361.3,361.38,3564.0,359.0425,359.3605,359.0425,359.122,3564.0
2024-10-24 13:00:00,361.38,361.56,361.31,361.37,6119.0,359.122,359.3009,359.0525,359.1121,6119.0
2024-10-24 13:05:00,361.44,361.55,361.3,361.51,3262.0,359.1816,359.291,359.0425,359.2512,3262.0
2024-10-24 13:10:00,361.51,361.67,361.51,361.53,16857.0,359.2512,359.4102,359.2512,359.2711,16857.0
2024-10-24 13:15:00,361.5,361.6,361.36,361.46,7141.0,359.2413,359.3406,359.1021,359.2015,7141.0
2024-10-24 13:20:00,361.36,361.65,361.33,361.5,8527.0,359.1021,359.3903,359.0723,359.2413,8527.0
2024-10-24 13:25:00,361.41,361.58,361.36,361.49,3894.0,359.1518,359.3208,359.1021,359.2313,3894.0
2024-10-24 13:30:00,361.47,361.47,361.33,361.33,4326.0,359.2115,359.2115,359.0723,359.0723,4326.0
2024-10-24 13:35:00,361.44,361.55,361.34,361.54,3906.0,359.1816,359.291,359.0823,359.281,3906.0
2024-10-24 13:40:00,361.54,361.63,361.45,361.59,5428.0,359.281,359.3705,359.1916,359.3307,5428.0
2024-10-24 13:45:00,361.47,361.47,361.14,361.17,6191.0,359.2115,359.2115,358.8835,358.9133,6191.0
2024-10-24 13:50:00,361.18,361.57,361.15,361.48,6198.0,358.9233,359.3108,358.8935,359.2214,6198.0
2024-10-24 13:55:00,361.46,361.57,361.14,361.3,3197.0,359.2015,359.3108,358.8835,359.0425,3197.0
2024-10-24 14:00:00,361.3,361.6,361.14,361.58,6792.0,359.0425,359.3406,358.8835,359.3208,6792.0
2024-10-24 14:05:00,361.58,361.61,361.38,361.55,18200.0,359.3208,359.3506,359.122,359.291,18200.0
2024-10-24 14:10:00,361.58,362.56,361.54,362.56,15524.0,359.3208,360.2946,359.281,360.2946,15524.0
2024-10-24 14:15:00,362.64,363.15,362.44,363.12,2419.0,360.3741,360.881,360.1754,360.8511,2419.0
2024-10-24 14:20:00,362.79,363.1,362.79,362.88,8773.0,360.5232,360.8313,360.5232,360.6126,8773.0
2024-10-24 14:25:00,362.77,362.83,362.61,362.62,3432.0,360.5033,360.563,360.3443,360.3543,3432.0
2024-10-24 14:30:00,362.51,362.68,362.27,362.27,4309.0,360.245,360.4139,360.0065,360.0065,4309.0
2024-10-24 14:35:00,362.27,362.38,362.01,362.03,3992.0,360.0065,360.1158,359.7481,359.768,3992.0
2024-10-24 14:40:00,362.02,362.19,361.94,362.06,2212.0,359.758,359.927,359.6785,359.7978,2212.0
2024-10-24 14:45:00,362.05,362.16,361.95,362.05,4807.0,359.7878,359.8971,359.6885,359.7878,4807.0
2024-10-24 14:50:00,362.16,362.43,362.15,362.43,5345.0,359.8971,360.1655,359.8872,360.1655,5345.0
2024-10-24 14:55:00,362.39,362.64,362.35,362.5,8028.0,360.1257,360.3741,360.086,360.235,8028.0
2024-10-24 15:00:00,362.46,362.46,361.98,361.99,8541.0,360.1953,360.1953,359.7183,359.7282,8541.0
2024-10-24 15:05:00,362.08,362.16,361.99,362.0,4214.0,359.8176,359.8971,359.7282,359.7381,4214.0
2024-10-24 15:10:00,362.16,362.6,362.0,362.52,7975.0,359.8971,360.3344,359.7381,360.2549,7975.0
2024-10-24 15:15:00,362.49,362.5,361.74,361.79,10059.0,360.2251,360.235,359.4798,359.5295,10059.0
2024-10-24 15:20:00,361.85,361.85,361.54,361.59,6165.0,359.5891,359.5891,359.281,359.3307,6165.0
2024-10-24 15:25:00,361.61,361.82,361.6,361.63,8905.0,359.3506,359.5593,359.3406,359.3705,8905.0
2024-10-24 15:30:00,361.72,362.14,361.63,362.14,8869.0,359.4599,359.8773,359.3705,359.8773,8869.0
2024-10-24 15:35:00,362.15,362.17,361.77,361.78,4917.0,359.8872,359.9071,359.5096,359.5195,4917.0
2024-10-24 15:40:00,361.86,362.14,361.55,361.55,12692.0,359.599,359.8773,359.291,359.291,12692.0
2024-10-24 15:45:00,361.61,361.84,361.41,361.48,13288.0,359.3506,359.5791,359.1518,359.2214,13288.0
2024-10-24 15:50:00,361.47,361.83,361.46,361.63,15181.0,359.2115,359.5692,359.2015,359.3705,15181.0
2024-10-24 15:55:00,361.69,361.89,361.52,361.6,56177.0,359.4301,359.6288,359.2611,359.3406,56177.0
2024-10-25 09:30:00,361.62,362.5,360.88,361.02,21530.0,359.3605,360.235,358.6251,358.7643,21530.0
2024-10-25 09:35:00,361.12,361.54,361.12,361.25,2081.0,358.8636,359.281,358.8636,358.9928,2081.0
2024-10-25 09:40:00,361.65,362.41,361.31,362.37,13147.0,359.3903,360.1456,359.0525,360.1058,13147.0
2024-10-25 09:45:00,362.5,362.86,362.33,362.33,5807.0,360.235,360.5928,360.0661,360.0661,5807.0
2024-10-25 09:50:00,362.24,362.24,361.63,361.63,9304.0,359.9766,359.9766,359.3705,359.3705,9304.0
2024-10-25 09:55:00,361.83,362.02,361.54,361.59,8969.0,359.5692,359.758,359.281,359.3307,8969.0
2024-10-25 10:00:00,361.98,362.98,361.93,362.62,6794.0,359.7183,360.712,359.6686,360.3543,6794.0
2024-10-25 10:05:00,362.85,363.71,362.75,363.71,7319.0,360.5828,361.4375,360.4835,361.4375,7319.0
2024-10-25 10:10:00,363.52,364.3,363.31,364.25,7526.0,361.2486,362.0238,361.04,361.9741,7526.0
2024-10-25 10:15:00,364.27,364.54,364.2,364.41,15624.0,361.994,362.2623,361.9244,362.1331,15624.0
2024-10-25 10:20:00,364.56,364.79,364.1,364.7,8931.0,362.2821,362.5107,361.825,362.4213,8931.0
2024-10-25 10:25:00,364.56,365.04,364.47,364.87,5651.0,362.2821,362.7591,362.1927,362.5902,5651.0
2024-10-25 10:30:00,364.79,364.79,364.41,364.41,3862.0,362.5107,362.5107,362.1331,362.1331,3862.0
2024-10-25 10:35:00,364.45,364.53,364.13,364.13,6025.0,362.1728,362.2523,361.8548,361.8548,6025.0
2024-10-25 10:40:00,364.13,364.32,364.12,364.3,1722.0,361.8548,362.0436,361.8449,362.0238,1722.0
2024-10-25 10:45:00,364.3,364.64,364.15,364.59,7726.0,362.0238,362.3616,361.8747,362.312,7726.0
2024-10-25 10:50:00,364.59,364.67,364.48,364.57,10483.0,362.312,362.3915,362.2026,362.2921,10483.0
2024-10-25 10:55:00,364.58,364.59,363.8,363.83,14262.0,362.302,362.312,361.5269,361.5567,14262.0
2024-10-25 11:00:00,363.99,364.31,363.98,364.3,1213.0,361.7157,362.0337,361.7058,362.0238,1213.0
2024-10-25 11:05:00,364.15,364.6,364.14,364.47,3029.0,361.8747,362.3219,361.8648,362.1927,3029.0
2024-10-25 11:10:00,364.5,364.66,363.7,363.7,17682.0,362.2225,362.3815,361.4275,361.4275,17682.0
2024-10-25 11:15:00,363.88,363.88,363.01,363.01,6841.0,361.6064,361.6064,360.7418,360.7418,6841.0
2024-10-25 11:20:00,363.19,363.19,362.64,362.93,3846.0,360.9207,360.9207,360.3741,360.6623,3846.0
2024-10-25 11:25:00,362.92,363.02,362.61,362.71,7867.0,360.6524,360.7518,360.3443,360.4437,7867.0
2024-10-25 11:30:00,362.69,363.08,362.5,362.92,5725.0,360.4238,360.8114,360.235,360.6524,5725.0
2024-10-25 11:35:00,362.9,362.9,362.44,362.59,5675.0,360.6325,360.6325,360.1754,360.3245,5675.0
2024-10-25 11:40:00,362.58,362.63,362.56,362.56,1559.0,360.3145,360.3642,360.2946,360.2946,1559.0
2024-10-25 11:45:00,362.56,363.01,362.56,362.75,2060.0,360.2946,360.7418,360.2946,360.4835,2060.0
2024-10-25 11:50:00,362.85,362.98,362.81,362.96,4226.0,360.5828,360.712,360.5431,360.6921,4226.0
2024-10-25 11:55:00,362.96,363.0,362.75,362.96,4051.0,360.6921,360.7319,360.4835,360.6921,4051.0
2024-10-25 12:00:00,362.95,362.96,362.3,362.37,11447.0,360.6822,360.6921,360.0363,360.1058,11447.0
2024-10-25 12:05:00,362.34,362.34,362.21,362.25,2147.0,360.076,360.076,359.9468,359.9866,2147.0
2024-10-25 12:10:00,362.25,362.39,362.19,362.34,1748.0,359.9866,360.1257,359.927,360.076,1748.0
2024-10-25 12:15:00,362.33,362.33,362.31,362.31,1304.0,360.0661,360.0661,360.0462,360.0462,1304.0
2024-10-25 12:20:00,362.31,362.79,362.31,362.79,4188.0,360.0462,360.5232,360.0462,360.5232,4188.0
2024-10-25 12:25:00,362.81,363.1,362.8,363.0,1891.0,360.5431,360.8313,360.5331,360.7319,1891.0
2024-10-25 12:30:00,363.0,363.17,362.51,362.57,14499.0,360.7319,360.9008,360.245,360.3046,14499.0
2024-10-25 12:35:00,362.57,362.57,362.43,362.5,4186.0,360.3046,360.3046,360.1655,360.235,4186.0
2024-10-25 12:40:00,362.42,363.11,362.34,363.04,5382.0,360.1555,360.8412,360.076,360.7716,5382.0
2024-10-25 12:45:00,363.15,363.15,362.58,362.58,7643.0,360.881,360.881,360.3145,360.3145,7643.0
2024-10-25 12:50:00,362.58,362.71,362.28,362.28,4105.0,360.3145,360.4437,360.0164,360.0164,4105.0
2024-10-25 12:55:00,362.36,362.38,362.07,362.07,8686.0,360.0959,360.1158,359.8077,359.8077,8686.0
2024-10-25 13:00:00,362.04,362.05,361.86,362.03,3313.0,359.7779,359.7878,359.599,359.768,3313.0
2024-10-25 13:05:00,362.04,362.04,361.87,361.87,3844.0,359.7779,359.7779,359.609,359.609,3844.0
2024-10-25 13:10:00,361.94,361.94,361.55,361.59,5070.0,359.6785,359.6785,359.291,359.3307,5070.0
2024-10-25 13:15:00,361.58,361.62,361.31,361.43,3665.0,359.3208,359.3605,359.0525,359.1717,3665.0
2024-10-25 13:20:00,361.23,361.5,361.17,361.39,1900.0,358.973,359.2413,358.9133,359.132,1900.0
2024-10-25 13:25:00,361.4,361.65,361.26,361.51,2044.0,359.1419,359.3903,359.0028,359.2512,2044.0
2024-10-25 13:30:00,361.51,361.58,361.28,361.28,3646.0,359.2512,359.3208,359.0226,359.0226,3646.0
2024-10-25 13:35:00,361.28,361.37,360.92,360.92,19782.0,359.0226,359.1121,358.6649,358.6649,19782.0
2024-10-25 13:40:00,361.02,361.02,360.21,360.3,5207.0,358.7643,358.7643,357.9593,358.0488,5207.0
2024-10-25 13:45:00,360.32,360.83,360.29,360.83,16579.0,358.0686,358.5755,358.0388,358.5755,16579.0
2024-10-25 13:50:00,360.83,361.38,360.82,361.38,6520.0,358.5755,359.122,358.5655,359.122,6520.0
2024-10-25 13:55:00,361.33,361.36,360.83,360.83,6515.0,359.0723,359.1021,358.5755,358.5755,6515.0
2024-10-25 14:00:00,360.83,361.0,360.47,361.0,4313.0,358.5755,358.7444,358.2177,358.7444,4313.0
2024-10-25 14:05:00,361.02,361.02,360.83,361.01,2300.0,358.7643,358.7643,358.5755,358.7543,2300.0
2024-10-25 14:10:00,361.01,361.07,360.75,360.92,7194.0,358.7543,358.814,358.496,358.6649,7194.0
2024-10-25 14:15:00,361.05,361.21,360.82,361.18,4322.0,358.7941,358.9531,358.5655,358.9233,4322.0
2024-10-25 14:20:00,361.33,361.33,361.24,361.24,1486.0,359.0723,359.0723,358.9829,358.9829,1486.0
2024-10-25 14:25:00,361.24,361.54,361.24,361.53,3369.0,358.9829,359.281,358.9829,359.2711,3369.0
2024-10-25 14:30:00,361.53,361.53,361.07,361.26,4608.0,359.2711,359.2711,358.814,359.0028,4608.0
2024-10-25 14:35:00,361.26,361.52,361.26,361.5,2442.0,359.0028,359.2611,359.0028,359.2413,2442.0
2024-10-25 14:40:00,361.5,361.57,361.41,361.42,2000.0,359.2413,359.3108,359.1518,359.1618,2000.0
2024-10-25 14:45:00,361.47,361.56,361.02,361.41,10117.0,359.2115,359.3009,358.7643,359.1518,10117.0
2024-10-25 14:50:00,361.41,361.41,360.96,361.02,5190.0,359.1518,359.1518,358.7046,358.7643,5190.0
2024-10-25 14:55:00,360.9,361.08,360.85,361.03,3742.0,358.645,358.8239,358.5953,358.7742,3742.0
2024-10-25 15:00:00,361.04,361.04,360.32,360.32,13973.0,358.7841,358.7841,358.0686,358.0686,13973.0
2024-10-25 15:05:00,360.34,360.53,360.04,360.13,10727.0,358.0885,358.2773,357.7904,357.8798,10727.0
2024-10-25 15:10:00,360.1,360.18,359.5,359.58,20696.0,357.85,357.9295,357.2538,357.3333,20696.0
2024-10-25 15:15:00,359.55,360.51,359.55,360.31,2979.0,357.3035,358.2575,357.3035,358.0587,2979.0
2024-10-25 15:20:00,360.38,360.52,359.9,360.08,7601.0,358.1283,358.2674,357.6513,357.8301,7601.0
2024-10-25 15:25:00,360.0,360.1,359.89,360.1,7331.0,357.7506,357.85,357.6413,357.85,7331.0
2024-10-25 15:30:00,360.11,360.16,359.81,360.05,5505.0,357.86,357.9096,357.5618,357.8003,5505.0
2024-10-25 15:35:00,360.05,360.06,359.54,359.54,10166.0,357.8003,357.8103,357.2935,357.2935,10166.0
2024-10-25 15:40:00,359.67,359.85,359.27,359.41,20356.0,357.4227,357.6016,357.0252,357.1643,20356.0
2024-10-25 15:45:00,359.41,359.47,359.03,359.33,27010.0,357.1643,357.224,356.7867,357.0848,27010.0
2024-10-25 15:50:00,359.4,359.47,358.87,359.07,14495.0,357.1544,357.224,356.6277,356.8265,14495.0
2024-10-25 15:55:00,359.09,359.12,358.63,358.91,50542.0,356.8463,356.8761,356.3892,356.6675,50542.0
2024-10-28 09:30:00,363.19,363.73,360.57,363.19,17009.0,360.9207,361.4573,358.3171,360.9207,17009.0
2024-10-28 09:35:00,363.58,364.69,363.23,364.62,10824.0,361.3083,362.4113,360.9605,362.3418,10824.0
2024-10-28 09:40:00,364.69,365.18,364.41,364.88,3291.0,362.4113,362.8983,362.1331,362.6001,3291.0
2024-10-28 09:45:00,364.88,365.61,364.88,365.41,9603.0,362.6001,363.3256,362.6001,363.1268,9603.0
2024-10-28 09:50:00,365.35,365.84,365.17,365.84,6163.0,363.0672,363.5542,362.8883,363.5542,6163.0
2024-10-28 09:55:00,365.53,365.53,364.74,364.84,4811.0,363.2461,363.2461,362.461,362.5604,4811.0
2024-10-28 10:00:00,364.66,364.8,364.32,364.67,8411.0,362.3815,362.5206,362.0436,362.3915,8411.0
2024-10-28 10:05:00,364.71,365.33,364.69,365.33,7667.0,362.4312,363.0473,362.4113,363.0473,7667.0
2024-10-28 10:10:00,365.18,365.51,365.1,365.2,6092.0,362.8983,363.2262,362.8188,362.9181,6092.0
2024-10-28 10:15:00,365.25,365.25,364.63,364.97,5211.0,362.9678,362.9678,362.3517,362.6896,5211.0
2024-10-28 10:20:00,365.0,365.28,364.74,365.18,6767.0,362.7194,362.9976,362.461,362.8983,6767.0
2024-10-28 10:25:00,365.18,366.1,365.17,365.95,7351.0,362.8983,363.8125,362.8883,363.6635,7351.0
2024-10-28 10:30:00,365.88,365.89,364.98,365.25,12211.0,363.5939,363.6038,362.6995,362.9678,12211.0
2024-10-28 10:35:00,365.38,365.8,365.02,365.19,9473.0,363.097,363.5144,362.7393,362.9082,9473.0
2024-10-28 10:40:00,365.2,365.22,364.52,364.92,12344.0,362.9181,362.938,362.2424,362.6399,12344.0
2024-10-28 10:45:00,364.8,365.02,364.68,364.75,3805.0,362.5206,362.7393,362.4014,362.471,3805.0
2024-10-28 10:50:00,364.62,364.72,364.5,364.63,2812.0,362.3418,362.4411,362.2225,362.3517,2812.0
2024-10-28 10:55:00,364.55,364.85,364.55,364.64,6406.0,362.2722,362.5703,362.2722,362.3616,6406.0
2024-10-28 11:00:00,364.72,365.0,364.55,364.86,5065.0,362.4411,362.7194,362.2722,362.5803,5065.0
2024-10-28 11:05:00,364.98,365.46,364.83,365.13,5225.0,362.6995,363.1765,362.5505,362.8486,5225.0
2024-10-28 11:10:00,365.09,365.2,364.88,365.0,8982.0,362.8088,362.9181,362.6001,362.7194,8982.0
2024-10-28 11:15:00,364.88,364.88,364.57,364.57,6744.0,362.6001,362.6001,362.2921,362.2921,6744.0
2024-10-28 11:20:00,364.6,364.64,364.52,364.52,1403.0,362.3219,362.3616,362.2424,362.2424,1403.0
2024-10-28 11:25:00,364.45,364.56,364.37,364.46,2710.0,362.1728,362.2821,362.0933,362.1828,2710.0
2024-10-28 11:30:00,364.47,364.57,364.11,364.12,3677.0,362.1927,362.2921,361.835,361.8449,3677.0
2024-10-28 11:35:00,364.17,364.18,363.76,363.86,4181.0,361.8946,361.9045,361.4871,361.5865,4181.0
2024-10-28 11:40:00,363.93,364.1,363.77,364.06,5724.0,361.6561,361.825,361.4971,361.7853,5724.0
2024-10-28 11:45:00,363.94,364.06,363.85,363.86,2696.0,361.666,361.7853,361.5766,361.5865,2696.0
2024-10-28 11:50:00,363.75,363.96,363.41,363.41,6206.0,361.4772,361.6859,361.1393,361.1393,6206.0
2024-10-28 11:55:00,363.42,363.88,363.27,363.73,5039.0,361.1493,361.6064,361.0002,361.4573,5039.0
2024-10-28 12:00:00,363.61,363.75,363.5,363.52,4356.0,361.3381,361.4772,361.2288,361.2486,4356.0
2024-10-28 12:05:00,363.53,363.53,363.38,363.48,1667.0,361.2586,361.2586,361.1095,361.2089,1667.0
2024-10-28 12:10:00,363.42,363.7,363.38,363.65,2826.0,361.1493,361.4275,361.1095,361.3778,2826.0
2024-10-28 12:15:00,363.55,363.71,363.42,363.62,4601.0,361.2785,361.4375,361.1493,361.348,4601.0
2024-10-28 12:20:00,363.68,363.71,363.52,363.69,2309.0,361.4076,361.4375,361.2486,361.4176,2309.0
2024-10-28 12:25:00,363.69,363.85,363.59,363.78,6125.0,361.4176,361.5766,361.3182,361.507,6125.0
2024-10-28 12:30:00,363.81,363.82,363.34,363.34,6983.0,361.5368,361.5468,361.0698,361.0698,6983.0
2024-10-28 12:35:00,363.28,363.34,362.97,363.04,3465.0,361.0101,361.0698,360.7021,360.7716,3465.0
2024-10-28 12:40:00,362.88,363.05,362.76,362.79,6871.0,360.6126,360.7816,360.4934,360.5232,6871.0
2024-10-28 12:45:00,362.79,362.79,362.38,362.69,7643.0,360.5232,360.5232,360.1158,360.4238,7643.0
2024-10-28 12:50:00,362.6,363.14,362.42,362.82,3166.0,360.3344,360.871,360.1555,360.553,3166.0
2024-10-28 12:55:00,362.94,363.09,362.73,362.73,4299.0,360.6723,360.8213,360.4636,360.4636,4299.0
2024-10-28 13:00:00,362.81,363.02,362.72,362.97,3748.0,360.5431,360.7518,360.4536,360.7021,3748.0
2024-10-28 13:05:00,362.97,362.97,362.78,362.8,2850.0,360.7021,360.7021,360.5133,360.5331,2850.0
2024-10-28 13:10:00,362.8,362.88,362.73,362.74,5524.0,360.5331,360.6126,360.4636,360.4735,5524.0
2024-10-28 13:15:00,362.85,362.92,362.69,362.83,4345.0,360.5828,360.6524,360.4238,360.563,4345.0
2024-10-28 13:20:00,362.83,363.26,362.82,363.15,2745.0,360.563,360.9903,360.553,360.881,2745.0
2024-10-28 13:25:00,363.15,363.18,363.0,363.06,5220.0,360.881,360.9108,360.7319,360.7915,5220.0
2024-10-28 13:30:00,363.15,363.6,363.15,363.55,5475.0,360.881,361.3281,360.881,361.2785,5475.0
2024-10-28 13:35:00,363.52,363.53,363.37,363.53,1053.0,361.2486,361.2586,361.0996,361.2586,1053.0
2024-10-28 13:40:00,363.58,363.71,363.44,363.66,6971.0,361.3083,361.4375,361.1691,361.3878,6971.0
2024-10-28 13:45:00,363.71,363.72,363.55,363.69,1561.0,361.4375,361.4474,361.2785,361.4176,1561.0
2024-10-28 13:50:00,363.67,363.68,363.66,363.66,1113.0,361.3977,361.4076,361.3878,361.3878,1113.0
2024-10-28 13:55:00,363.68,363.78,363.55,363.55,4936.0,361.4076,361.507,361.2785,361.2785,4936.0
2024-10-28 14:00:00,363.45,363.73,363.37,363.73,6184.0,361.1791,361.4573,361.0996,361.4573,6184.0
2024-10-28 14:05:00,363.69,363.87,363.68,363.78,2646.0,361.4176,361.5965,361.4076,361.507,2646.0
2024-10-28 14:10:00,363.8,364.02,363.53,363.55,9400.0,361.5269,361.7455,361.2586,361.2785,9400.0
2024-10-28 14:15:00,363.53,363.68,363.44,363.62,5209.0,361.2586,361.4076,361.1691,361.348,5209.0
2024-10-28 14:20:00,363.63,363.67,363.53,363.67,3037.0,361.358,361.3977,361.2586,361.3977,3037.0
2024-10-28 14:25:00,363.67,363.68,363.46,363.61,2227.0,361.3977,361.4076,361.189,361.3381,2227.0
2024-10-28 14:30:00,363.6,363.71,363.42,363.71,4240.0,361.3281,361.4375,361.1493,361.4375,4240.0
2024-10-28 14:35:00,363.63,363.64,363.45,363.57,3612.0,361.358,361.3679,361.1791,361.2983,3612.0
2024-10-28 14:40:00,363.7,363.96,363.7,363.87,2581.0,361.4275,361.6859,361.4275,361.5965,2581.0
2024-10-28 14:45:00,363.97,363.97,363.58,363.8,4158.0,361.6958,361.6958,361.3083,361.5269,4158.0
2024-10-28 14:50:00,363.74,364.03,363.57,364.02,3753.0,361.4673,361.7555,361.2983,361.7455,3753.0
2024-10-28 14:55:00,364.03,364.03,363.55,363.55,8738.0,361.7555,361.7555,361.2785,361.2785,8738.0
2024-10-28 15:00:00,363.48,364.25,363.48,363.81,9555.0,361.2089,361.9741,361.2089,361.5368,9555.0
2024-10-28 15:05:00,363.81,363.92,363.57,363.57,4387.0,361.5368,361.6461,361.2983,361.2983,4387.0
2024-10-28 15:10:00,363.77,363.82,363.69,363.77,925.0,361.4971,361.5468,361.4176,361.4971,925.0
2024-10-28 15:15:00,363.73,364.03,363.7,363.92,4043.0,361.4573,361.7555,361.4275,361.6461,4043.0
2024-10-28 15:20:00,363.94,364.32,363.91,364.29,5183.0,361.666,362.0436,361.6362,362.0138,5183.0
2024-10-28 15:25:00,364.34,364.39,364.22,364.31,2110.0,362.0635,362.1132,361.9443,362.0337,2110.0
2024-10-28 15:30:00,364.31,364.75,364.2,364.75,5514.0,362.0337,362.471,361.9244,362.471,5514.0
2024-10-28 15:35:00,364.71,364.73,364.51,364.65,7384.0,362.4312,362.4511,362.2325,362.3716,7384.0
2024-10-28 15:40:00,364.64,364.65,364.54,364.6,19251.0,362.3616,362.3716,362.2623,362.3219,19251.0
2024-10-28 15:45:00,364.59,364.59,363.99,364.0,13781.0,362.312,362.312,361.7157,361.7256,13781.0
2024-10-28 15:50:00,363.95,364.15,363.75,363.96,15823.0,361.676,361.8747,361.4772,361.6859,15823.0
2024-10-28 15:55:00,363.97,364.1,363.18,363.25,61874.0,361.6958,361.825,360.9108,360.9803,61874.0
2024-10-29 09:30:00,358.87,362.51,358.87,359.83,17084.0,356.6277,360.245,356.6277,357.5817,17084.0
2024-10-29 09:35:00,360.01,361.81,359.92,360.85,12909.0,357.7606,359.5493,357.6711,358.5953,12909.0
2024-10-29 09:40:00,360.9,361.46,360.9,361.13,4693.0,358.645,359.2015,358.645,358.8736,4693.0
2024-10-29 09:45:00,361.01,361.92,361.0,361.63,3373.0,358.7543,359.6586,358.7444,359.3705,3373.0
2024-10-29 09:50:00,362.02,363.21,362.02,362.5,10312.0,359.758,360.9406,359.758,360.235,10312.0
2024-10-29 09:55:00,362.7,362.71,362.36,362.64,2304.0,360.4338,360.4437,360.0959,360.3741,2304.0
2024-10-29 10:00:00,362.39,363.01,361.93,362.68,9885.0,360.1257,360.7418,359.6686,360.4139,9885.0
2024-10-29 10:05:00,362.43,363.26,362.43,363.12,1846.0,360.1655,360.9903,360.1655,360.8511,1846.0
2024-10-29 10:10:00,363.21,363.21,361.86,361.89,15440.0,360.9406,360.9406,359.599,359.6288,15440.0
2024-10-29 10:15:00,361.96,362.68,361.95,362.68,3235.0,359.6984,360.4139,359.6885,360.4139,3235.0
2024-10-29 10:20:00,362.69,363.16,362.3,362.94,9984.0,360.4238,360.8909,360.0363,360.6723,9984.0
2024-10-29 10:25:00,363.13,363.68,362.91,362.91,8844.0,360.8611,361.4076,360.6425,360.6425,8844.0
2024-10-29 10:30:00,362.85,363.52,362.84,363.38,4017.0,360.5828,361.2486,360.5729,361.1095,4017.0
2024-10-29 10:35:00,363.33,363.67,363.23,363.65,1958.0,361.0598,361.3977,360.9605,361.3778,1958.0
2024-10-29 10:40:00,363.63,363.73,363.46,363.69,1986.0,361.358,361.4573,361.189,361.4176,1986.0
2024-10-29 10:45:00,363.65,363.73,363.42,363.65,6929.0,361.3778,361.4573,361.1493,361.3778,6929.0
2024-10-29 10:50:00,363.59,363.59,363.36,363.36,1975.0,361.3182,361.3182,361.0896,361.0896,1975.0
2024-10-29 10:55:00,363.24,363.75,363.24,363.51,4510.0,360.9704,361.4772,360.9704,361.2387,4510.0
2024-10-29 11:00:00,363.54,363.54,363.05,363.19,3051.0,361.2685,361.2685,360.7816,360.9207,3051.0
2024-10-29 11:05:00,363.15,363.16,362.39,362.39,8007.0,360.881,360.8909,360.1257,360.1257,8007.0
2024-10-29 11:10:00,362.41,362.77,362.39,362.77,4581.0,360.1456,360.5033,360.1257,360.5033,4581.0
2024-10-29 11:15:00,362.73,362.96,362.72,362.96,4324.0,360.4636,360.6921,360.4536,360.6921,4324.0
2024-10-29 11:20:00,362.76,362.89,362.51,362.56,7082.0,360.4934,360.6226,360.245,360.2946,7082.0
2024-10-29 11:25:00,362.49,362.49,362.01,362.11,4135.0,360.2251,360.2251,359.7481,359.8475,4135.0
2024-10-29 11:30:00,362.19,362.36,362.19,362.19,2351.0,359.927,360.0959,359.927,359.927,2351.0
2024-10-29 11:35:00,362.03,362.33,361.95,362.32,6777.0,359.768,360.0661,359.6885,360.0561,6777.0
2024-10-29 11:40:00,362.34,362.34,361.92,361.99,4807.0,360.076,360.076,359.6586,359.7282,4807.0
2024-10-29 11:45:00,362.0,362.12,361.84,362.05,7093.0,359.7381,359.8574,359.5791,359.7878,7093.0
2024-10-29 11:50:00,362.16,362.16,361.81,361.96,3451.0,359.8971,359.8971,359.5493,359.6984,3451.0
2024-10-29 11:55:00,361.98,361.98,361.71,361.71,4587.0,359.7183,359.7183,359.45,359.45,4587.0
2024-10-29 12:00:00,361.85,362.04,361.85,362.04,5666.0,359.5891,359.7779,359.5891,359.7779,5666.0
2024-10-29 12:05:00,362.03,362.21,361.92,362.0,3957.0,359.768,359.9468,359.6586,359.7381,3957.0
2024-10-29 12:10:00,362.1,362.59,361.93,362.59,6702.0,359.8375,360.3245,359.6686,360.3245,6702.0
2024-10-29 12:15:00,362.69,363.0,362.69,363.0,1600.0,360.4238,360.7319,360.4238,360.7319,1600.0
2024-10-29 12:20:00,363.05,363.09,362.81,362.87,4948.0,360.7816,360.8213,360.5431,360.6027,4948.0
2024-10-29 12:25:00,363.1,363.1,362.73,362.8,5159.0,360.8313,360.8313,360.4636,360.5331,5159.0
2024-10-29 12:30:00,362.66,362.77,362.35,362.35,2797.0,360.394,360.5033,360.086,360.086,2797.0
2024-10-29 12:35:00,362.68,362.75,362.49,362.67,2397.0,360.4139,360.4835,360.2251,360.404,2397.0
2024-10-29 12:40:00,362.44,362.62,362.0,362.0,3258.0,360.1754,360.3543,359.7381,359.7381,3258.0
2024-10-29 12:45:00,362.13,362.13,361.95,362.05,4150.0,359.8673,359.8673,359.6885,359.7878,4150.0
2024-10-29 12:50:00,362.12,362.68,361.94,362.68,3628.0,359.8574,360.4139,359.6785,360.4139,3628.0
2024-10-29 12:55:00,362.63,362.93,362.6,362.91,5591.0,360.3642,360.6623,360.3344,360.6425,5591.0
2024-10-29 13:00:00,362.9,363.06,362.7,362.7,7823.0,360.6325,360.7915,360.4338,360.4338,7823.0
2024-10-29 13:05:00,362.69,362.7,362.55,362.56,1200.0,360.4238,360.4338,360.2847,360.2946,1200.0
2024-10-29 13:10:00,362.56,362.63,362.43,362.44,3851.0,360.2946,360.3642,360.1655,360.1754,3851.0
2024-10-29 13:15:00,362.63,362.65,362.37,362.37,9902.0,360.3642,360.3841,360.1058,360.1058,9902.0
2024-10-29 13:20:00,362.42,362.5,362.23,362.42,2366.0,360.1555,360.235,359.9667,360.1555,2366.0
2024-10-29 13:25:00,362.42,362.5,362.21,362.34,7430.0,360.1555,360.235,359.9468,360.076,7430.0
2024-10-29 13:30:00,362.5,362.5,361.95,362.08,33476.0,360.235,360.235,359.6885,359.8176,33476.0
2024-10-29 13:35:00,362.36,362.38,361.96,361.96,11562.0,360.0959,360.1158,359.6984,359.6984,11562.0
2024-10-29 13:40:00,361.95,362.15,361.81,362.02,4273.0,359.6885,359.8872,359.5493,359.758,4273.0
2024-10-29 13:45:00,362.02,362.02,361.94,362.02,725.0,359.758,359.758,359.6785,359.758,725.0
2024-10-29 13:50:00,362.02,362.2,362.02,362.2,3188.0,359.758,359.9369,359.758,359.9369,3188.0
2024-10-29 13:55:00,362.11,362.28,362.11,362.2,3482.0,359.8475,360.0164,359.8475,359.9369,3482.0
2024-10-29 14:00:00,362.15,362.28,362.12,362.24,4748.0,359.8872,360.0164,359.8574,359.9766,4748.0
2024-10-29 14:05:00,362.25,362.35,362.14,362.24,2728.0,359.9866,360.086,359.8773,359.9766,2728.0
2024-10-29 14:10:00,362.24,362.25,362.23,362.25,1200.0,359.9766,359.9866,359.9667,359.9866,1200.0
2024-10-29 14:15:00,362.25,362.66,362.24,362.66,9705.0,359.9866,360.394,359.9766,360.394,9705.0
2024-10-29 14:20:00,362.66,362.67,362.6,362.66,1310.0,360.394,360.404,360.3344,360.394,1310.0
2024-10-29 14:25:00,362.83,362.87,362.68,362.85,4542.0,360.563,360.6027,360.4139,360.5828,4542.0
2024-10-29 14:30:00,362.86,363.14,362.85,363.13,3600.0,360.5928,360.871,360.5828,360.8611,3600.0
2024-10-29 14:35:00,363.1,363.13,362.71,362.93,12818.0,360.8313,360.8611,360.4437,360.6623,12818.0
2024-10-29 14:40:00,362.87,363.14,362.87,362.91,7668.0,360.6027,360.871,360.6027,360.6425,7668.0
2024-10-29 14:45:00,363.0,363.01,362.73,362.87,4666.0,360.7319,360.7418,360.4636,360.6027,4666.0
2024-10-29 14:50:00,362.8,363.1,362.57,362.57,3932.0,360.5331,360.8313,360.3046,360.3046,3932.0
2024-10-29 14:55:00,362.47,362.56,362.22,362.55,4524.0,360.2052,360.2946,359.9568,360.2847,4524.0
2024-10-29 15:00:00,362.57,362.57,362.19,362.29,4749.0,360.3046,360.3046,359.927,360.0263,4749.0
2024-10-29 15:05:00,362.29,362.58,362.18,362.58,2395.0,360.0263,360.3145,359.917,360.3145,2395.0
2024-10-29 15:10:00,362.5,362.57,362.37,362.44,6480.0,360.235,360.3046,360.1058,360.1754,6480.0
2024-10-29 15:15:00,362.42,362.42,362.23,362.33,1503.0,360.1555,360.1555,359.9667,360.0661,1503.0
2024-10-29 15:20:00,362.31,362.31,362.12,362.14,7578.0,360.0462,360.0462,359.8574,359.8773,7578.0
2024-10-29 15:25:00,362.14,362.25,361.93,362.05,7240.0,359.8773,359.9866,359.6686,359.7878,7240.0
2024-10-29 15:30:00,361.99,362.14,361.93,362.14,4714.0,359.7282,359.8773,359.6686,359.8773,4714.0
2024-10-29 15:35:00,362.17,362.24,361.86,361.99,11525.0,359.9071,359.9766,359.599,359.7282,11525.0
2024-10-29 15:40:00,361.9,361.98,361.74,361.76,4295.0,359.6388,359.7183,359.4798,359.4996,4295.0
2024-10-29 15:45:00,361.74,361.88,361.6,361.76,9688.0,359.4798,359.6189,359.3406,359.4996,9688.0
2024-10-29 15:50:00,361.75,361.75,361.31,361.38,16289.0,359.4897,359.4897,359.0525,359.122,16289.0
2024-10-29 15:55:00,361.43,361.82,361.26,361.58,53252.0,359.1717,359.5593,359.0028,359.3208,53252.0
2024-10-30 09:30:00,362.32,363.99,361.97,362.63,17780.0,360.0561,361.7157,359.7083,360.3642,17780.0
2024-10-30 09:35:00,362.97,363.83,362.7,363.83,3841.0,360.7021,361.5567,360.4338,361.5567,3841.0
2024-10-30 09:40:00,364.12,364.4,363.86,364.2,4244.0,361.8449,362.1231,361.5865,361.9244,4244.0
2024-10-30 09:45:00,364.05,364.34,363.29,364.13,17378.0,361.7753,362.0635,361.0201,361.8548,17378.0
2024-10-30 09:50:00,364.13,364.78,364.08,364.78,9870.0,361.8548,362.5008,361.8051,362.5008,9870.0
2024-10-30 09:55:00,364.8,365.44,364.8,365.24,5038.0,362.5206,363.1566,362.5206,362.9579,5038.0
2024-10-30 10:00:00,365.44,365.45,365.02,365.45,11931.0,363.1566,363.1666,362.7393,363.1666,11931.0
2024-10-30 10:05:00,365.53,365.53,365.05,365.22,7508.0,363.2461,363.2461,362.7691,362.938,7508.0
2024-10-30 10:10:00,365.22,365.54,365.0,365.48,10186.0,362.938,363.256,362.7194,363.1964,10186.0
2024-10-30 10:15:00,365.67,365.76,365.38,365.42,2117.0,363.3852,363.4747,363.097,363.1368,2117.0
2024-10-30 10:20:00,365.52,365.63,364.46,364.46,22204.0,363.2361,363.3455,362.1828,362.1828,22204.0
2024-10-30 10:25:00,364.59,364.59,363.96,364.11,12118.0,362.312,362.312,361.6859,361.835,12118.0
2024-10-30 10:30:00,363.97,364.46,363.65,363.94,16735.0,361.6958,362.1828,361.3778,361.666,16735.0
2024-10-30 10:35:00,363.86,363.86,363.54,363.59,2676.0,361.5865,361.5865,361.2685,361.3182,2676.0
2024-10-30 10:40:00,363.45,363.58,362.99,363.44,11780.0,361.1791,361.3083,360.722,361.1691,11780.0
2024-10-30 10:45:00,363.42,363.84,363.21,363.75,4383.0,361.1493,361.5666,360.9406,361.4772,4383.0
2024-10-30 10:50:00,363.75,364.12,363.63,364.05,2901.0,361.4772,361.8449,361.358,361.7753,2901.0
2024-10-30 10:55:00,364.03,364.41,363.99,364.27,10286.0,361.7555,362.1331,361.7157,361.994,10286.0
2024-10-30 11:00:00,364.28,364.28,363.95,364.18,12869.0,362.0039,362.0039,361.676,361.9045,12869.0
2024-10-30 11:05:00,364.13,364.37,363.93,364.24,7514.0,361.8548,362.0933,361.6561,361.9641,7514.0
2024-10-30 11:10:00,364.24,364.26,363.9,364.04,7003.0,361.9641,361.984,361.6263,361.7654,7003.0
2024-10-30 11:15:00,364.04,364.04,363.34,363.69,12659.0,361.7654,361.7654,361.0698,361.4176,12659.0
2024-10-30 11:20:00,363.55,363.55,363.08,363.2,3672.0,361.2785,361.2785,360.8114,360.9306,3672.0
2024-10-30 11:25:00,363.2,363.57,363.06,363.41,5257.0,360.9306,361.2983,360.7915,361.1393,5257.0
2024-10-30 11:30:00,363.42,363.78,363.41,363.69,2831.0,361.1493,361.507,361.1393,361.4176,2831.0
2024-10-30 11:35:00,363.66,363.66,363.0,363.14,14230.0,361.3878,361.3878,360.7319,360.871,14230.0
2024-10-30 11:40:00,363.3,363.31,362.84,362.99,10184.0,361.03,361.04,360.5729,360.722,10184.0
2024-10-30 11:45:00,362.99,363.04,362.99,363.03,3890.0,360.722,360.7716,360.722,360.7617,3890.0
2024-10-30 11:50:00,363.1,363.11,362.57,362.81,12439.0,360.8313,360.8412,360.3046,360.5431,12439.0
2024-10-30 11:55:00,362.66,362.96,362.44,362.8,16036.0,360.394,360.6921,360.1754,360.5331,16036.0
2024-10-30 12:00:00,362.8,362.91,362.68,362.74,4303.0,360.5331,360.6425,360.4139,360.4735,4303.0
2024-10-30 12:05:00,362.68,362.79,362.4,362.79,6461.0,360.4139,360.5232,360.1356,360.5232,6461.0
2024-10-30 12:10:00,362.56,362.58,362.32,362.46,4420.0,360.2946,360.3145,360.0561,360.1953,4420.0
2024-10-30 12:15:00,362.46,362.61,362.34,362.41,7747.0,360.1953,360.3443,360.076,360.1456,7747.0
2024-10-30 12:20:00,362.6,363.09,362.51,362.96,10691.0,360.3344,360.8213,360.245,360.6921,10691.0
2024-10-30 12:25:00,362.94,363.15,362.89,363.11,10587.0,360.6723,360.881,360.6226,360.8412,10587.0
2024-10-30 12:30:00,363.17,363.17,362.98,363.06,4169.0,360.9008,360.9008,360.712,360.7915,4169.0
2024-10-30 12:35:00,363.13,363.37,363.03,363.31,5299.0,360.8611,361.0996,360.7617,361.04,5299.0
2024-10-30 12:40:00,363.31,363.31,363.16,363.21,4914.0,361.04,361.04,360.8909,360.9406,4914.0
2024-10-30 12:45:00,363.18,363.19,363.0,363.11,4300.0,360.9108,360.9207,360.7319,360.8412,4300.0
2024-10-30 12:50:00,363.11,363.3,363.09,363.22,2591.0,360.8412,361.03,360.8213,360.9505,2591.0
2024-10-30 12:55:00,363.22,363.42,363.15,363.23,10253.0,360.9505,361.1493,360.881,360.9605,10253.0
2024-10-30 13:00:00,363.23,363.23,362.82,362.95,2718.0,360.9605,360.9605,360.553,360.6822,2718.0
2024-10-30 13:05:00,362.95,363.46,362.95,363.36,5569.0,360.6822,361.189,360.6822,361.0896,5569.0
2024-10-30 13:10:00,363.33,363.64,363.33,363.59,4364.0,361.0598,361.3679,361.0598,361.3182,4364.0
2024-10-30 13:15:00,363.59,363.69,363.57,363.6,1000.0,361.3182,361.4176,361.2983,361.3281,1000.0
2024-10-30 13:20:00,363.6,363.72,363.48,363.5,9685.0,361.3281,361.4474,361.2089,361.2288,9685.0
2024-10-30 13:25:00,363.55,363.6,363.32,363.33,4306.0,361.2785,361.3281,361.0499,361.0598,4306.0
2024-10-30 13:30:00,363.26,363.3,363.06,363.11,4966.0,360.9903,361.03,360.7915,360.8412,4966.0
2024-10-30 13:35:00,363.11,363.55,363.04,363.43,5537.0,360.8412,361.2785,360.7716,361.1592,5537.0
2024-10-30 13:40:00,363.34,363.81,363.34,363.5,8791.0,361.0698,361.5368,361.0698,361.2288,8791.0
2024-10-30 13:45:00,363.4,363.5,363.34,363.4,5489.0,361.1294,361.2288,361.0698,361.1294,5489.0
2024-10-30 13:50:00,363.4,363.4,362.85,363.06,5267.0,361.1294,361.1294,360.5828,360.7915,5267.0
2024-10-30 13:55:00,363.07,363.18,363.07,363.09,1355.0,360.8015,360.9108,360.8015,360.8213,1355.0
2024-10-30 14:00:00,363.12,363.46,363.08,363.38,13385.0,360.8511,361.189,360.8114,361.1095,13385.0
2024-10-30 14:05:00,363.35,363.69,363.21,363.45,13804.0,361.0797,361.4176,360.9406,361.1791,13804.0
2024-10-30 14:10:00,363.4,363.44,363.37,363.38,2169.0,361.1294,361.1691,361.0996,361.1095,2169.0
2024-10-30 14:15:00,363.3,363.35,363.21,363.26,4049.0,361.03,361.0797,360.9406,360.9903,4049.0
2024-10-30 14:20:00,363.26,363.28,363.1,363.21,6641.0,360.9903,361.0101,360.8313,360.9406,6641.0
2024-10-30 14:25:00,363.21,363.38,363.2,363.3,8043.0,360.9406,361.1095,360.9306,361.03,8043.0
2024-10-30 14:30:00,363.31,363.65,363.29,363.29,13361.0,361.04,361.3778,361.0201,361.0201,13361.0
2024-10-30 14:35:00,363.28,363.42,363.17,363.17,2613.0,361.0101,361.1493,360.9008,360.9008,2613.0
2024-10-30 14:40:00,363.17,363.17,362.69,362.69,6641.0,360.9008,360.9008,360.4238,360.4238,6641.0
2024-10-30 14:45:00,362.84,362.96,362.74,362.93,4545.0,360.5729,360.6921,360.4735,360.6623,4545.0
2024-10-30 14:50:00,362.92,363.03,362.91,362.95,4396.0,360.6524,360.7617,360.6425,360.6822,4396.0
2024-10-30 14:55:00,363.05,363.1,362.92,362.98,7219.0,360.7816,360.8313,360.6524,360.712,7219.0
2024-10-30 15:00:00,362.97,362.97,362.55,362.69,3232.0,360.7021,360.7021,360.2847,360.4238,3232.0
2024-10-30 15:05:00,362.65,362.86,362.3,362.78,5635.0,360.3841,360.5928,360.0363,360.5133,5635.0
2024-10-30 15:10:00,362.72,362.72,362.51,362.6,4210.0,360.4536,360.4536,360.245,360.3344,4210.0
2024-10-30 15:15:00,362.74,362.77,362.49,362.5,8384.0,360.4735,360.5033,360.2251,360.235,8384.0
2024-10-30 15:20:00,362.5,362.86,362.49,362.76,3156.0,360.235,360.5928,360.2251,360.4934,3156.0
2024-10-30 15:25:00,362.86,362.86,362.64,362.65,9889.0,360.5928,360.5928,360.3741,360.3841,9889.0
2024-10-30 15:30:00,362.63,362.83,362.53,362.68,4775.0,360.3642,360.563,360.2648,360.4139,4775.0
2024-10-30 15:35:00,362.68,362.72,362.28,362.59,8050.0,360.4139,360.4536,360.0164,360.3245,8050.0
2024-10-30 15:40:00,362.6,362.73,362.43,362.54,3171.0,360.3344,360.4636,360.1655,360.2748,3171.0
2024-10-30 15:45:00,362.53,362.53,362.16,362.36,10507.0,360.2648,360.2648,359.8971,360.0959,10507.0
2024-10-30 15:50:00,362.43,362.67,362.34,362.56,19044.0,360.1655,360.404,360.076,360.2946,19044.0
2024-10-30 15:55:00,362.64,362.71,361.63,362.01,103058.0,360.3741,360.4437,359.3705,359.7481,103058.0
2024-10-31 09:30:00,359.76,361.48,359.76,360.88,14244.0,357.5121,359.2214,357.5121,358.6251,14244.0
2024-10-31 09:35:00,361.3,361.99,360.61,361.89,838.0,359.0425,359.7282,358.3568,359.6288,838.0
2024-10-31 09:40:00,361.38,361.82,360.88,360.88,1720.0,359.122,359.5593,358.6251,358.6251,1720.0
2024-10-31 09:45:00,361.27,361.79,360.73,361.37,3747.0,359.0127,359.5295,358.4761,359.1121,3747.0
2024-10-31 09:50:00,361.83,362.01,360.75,360.75,2369.0,359.5692,359.7481,358.496,358.496,2369.0
2024-10-31 09:55:00,360.68,361.94,360.68,361.86,4209.0,358.4264,359.6785,358.4264,359.599,4209.0
2024-10-31 10:00:00,361.93,362.16,361.46,361.46,3428.0,359.6686,359.8971,359.2015,359.2015,3428.0
2024-10-31 10:05:00,361.29,361.53,361.0,361.0,5417.0,359.0326,359.2711,358.7444,358.7444,5417.0
2024-10-31 10:10:00,361.1,361.15,360.53,361.11,5596.0,358.8438,358.8935,358.2773,358.8537,5596.0
2024-10-31 10:15:00,361.12,361.25,360.72,361.25,4385.0,358.8636,358.9928,358.4661,358.9928,4385.0
2024-10-31 10:20:00,360.7,360.81,360.36,360.36,1438.0,358.4463,358.5556,358.1084,358.1084,1438.0
2024-10-31 10:25:00,360.12,360.39,359.86,360.08,3003.0,357.8699,358.1382,357.6115,357.8301,3003.0
2024-10-31 10:30:00,360.22,360.95,360.22,360.84,2215.0,357.9693,358.6947,357.9693,358.5854,2215.0
2024-10-31 10:35:00,360.68,361.04,360.68,361.03,3017.0,358.4264,358.7841,358.4264,358.7742,3017.0
2024-10-31 10:40:00,361.11,361.33,360.67,360.68,3442.0,358.8537,359.0723,358.4165,358.4264,3442.0
2024-10-31 10:45:00,360.74,360.81,360.35,360.71,7843.0,358.486,358.5556,358.0985,358.4562,7843.0
2024-10-31 10:50:00,360.55,360.7,360.3,360.3,3803.0,358.2972,358.4463,358.0488,358.0488,3803.0
2024-10-31 10:55:00,360.27,360.41,360.11,360.11,1000.0,358.019,358.1581,357.86,357.86,1000.0
2024-10-31 11:00:00,360.01,360.01,359.32,359.62,1934.0,357.7606,357.7606,357.0749,357.373,1934.0
2024-10-31 11:05:00,359.63,360.26,359.59,360.19,3419.0,357.383,358.009,357.3432,357.9395,3419.0
2024-10-31 11:10:00,360.18,360.38,360.1,360.27,4535.0,357.9295,358.1283,357.85,358.019,4535.0
2024-10-31 11:15:00,360.02,360.49,360.0,360.48,6152.0,357.7705,358.2376,357.7506,358.2276,6152.0
2024-10-31 11:20:00,360.26,360.44,360.22,360.22,1069.0,358.009,358.1879,357.9693,357.9693,1069.0
2024-10-31 11:25:00,360.19,360.36,359.77,359.98,2385.0,357.9395,358.1084,357.5221,357.7308,2385.0
2024-10-31 11:30:00,360.0,360.0,359.66,359.81,1512.0,357.7506,357.7506,357.4128,357.5618,1512.0
2024-10-31 11:35:00,360.07,360.1,360.07,360.09,200.0,357.8202,357.85,357.8202,357.8401,200.0
2024-10-31 11:40:00,360.07,360.58,360.07,360.23,1705.0,357.8202,358.327,357.8202,357.9792,1705.0
2024-10-31 11:45:00,360.66,360.77,360.32,360.77,5794.0,358.4065,358.5158,358.0686,358.5158,5794.0
2024-10-31 11:50:00,360.58,360.85,360.57,360.6,3169.0,358.327,358.5953,358.3171,358.3469,3169.0
2024-10-31 11:55:00,360.77,360.78,360.66,360.78,300.0,358.5158,358.5258,358.4065,358.5258,300.0
2024-10-31 12:00:00,360.78,360.78,360.49,360.61,2083.0,358.5258,358.5258,358.2376,358.3568,2083.0
2024-10-31 12:05:00,360.44,360.52,360.26,360.27,1295.0,358.1879,358.2674,358.009,358.019,1295.0
2024-10-31 12:10:00,360.44,360.51,360.26,360.38,2026.0,358.1879,358.2575,358.009,358.1283,2026.0
2024-10-31 12:15:00,360.48,360.58,360.17,360.36,2000.0,358.2276,358.327,357.9196,358.1084,2000.0
2024-10-31 12:20:00,360.36,360.74,360.36,360.55,6220.0,358.1084,358.486,358.1084,358.2972,6220.0
2024-10-31 12:25:00,360.36,360.57,360.31,360.57,1300.0,358.1084,358.3171,358.0587,358.3171,1300.0
2024-10-31 12:30:00,360.34,360.55,360.01,360.01,1558.0,358.0885,358.2972,357.7606,357.7606,1558.0
2024-10-31 12:35:00,360.09,360.09,360.04,360.04,200.0,357.8401,357.8401,357.7904,357.7904,200.0
2024-10-31 12:40:00,359.93,360.28,359.93,360.11,1752.0,357.6811,358.0289,357.6811,357.86,1752.0
2024-10-31 12:45:00,360.07,360.33,360.05,360.05,734.0,357.8202,358.0786,357.8003,357.8003,734.0
2024-10-31 12:50:00,360.15,360.33,360.02,360.08,2003.0,357.8997,358.0786,357.7705,357.8301,2003.0
2024-10-31 12:55:00,359.99,360.06,359.99,360.06,200.0,357.7407,357.8103,357.7407,357.8103,200.0
2024-10-31 13:00:00,360.16,360.33,360.16,360.33,1399.0,357.9096,358.0786,357.9096,358.0786,1399.0
2024-10-31 13:05:00,360.27,360.48,360.26,360.48,3351.0,358.019,358.2276,358.009,358.2276,3351.0
2024-10-31 13:10:00,360.52,360.58,360.39,360.4,2354.0,358.2674,358.327,358.1382,358.1481,2354.0
2024-10-31 13:15:00,360.52,360.53,360.31,360.46,2046.0,358.2674,358.2773,358.0587,358.2078,2046.0
2024-10-31 13:20:00,360.3,360.41,360.27,360.41,500.0,358.0488,358.1581,358.019,358.1581,500.0
2024-10-31 13:25:00,360.38,360.53,360.16,360.31,1745.0,358.1283,358.2773,357.9096,358.0587,1745.0
2024-10-31 13:30:00,360.26,360.26,359.91,359.99,1758.0,358.009,358.009,357.6612,357.7407,1758.0
2024-10-31 13:35:00,360.12,360.14,359.95,360.14,2639.0,357.8699,357.8898,357.701,357.8898,2639.0
2024-10-31 13:40:00,359.97,360.05,359.68,359.71,1823.0,357.7208,357.8003,357.4326,357.4625,1823.0
2024-10-31 13:45:00,359.72,360.09,359.59,359.95,5374.0,357.4724,357.8401,357.3432,357.701,5374.0
2024-10-31 13:50:00,359.89,359.98,359.56,359.78,1875.0,357.6413,357.7308,357.3134,357.532,1875.0
2024-10-31 13:55:00,359.48,359.64,359.39,359.63,900.0,357.2339,357.3929,357.1445,357.383,900.0
2024-10-31 14:00:00,359.63,359.64,359.38,359.38,700.0,357.383,357.3929,357.1345,357.1345,700.0
2024-10-31 14:05:00,359.55,359.55,359.27,359.28,2850.0,357.3035,357.3035,357.0252,357.0351,2850.0
2024-10-31 14:10:00,359.37,359.75,359.36,359.69,3825.0,357.1246,357.5022,357.1146,357.4426,3825.0
2024-10-31 14:15:00,359.53,359.54,359.26,359.32,925.0,357.2836,357.2935,357.0153,357.0749,925.0
2024-10-31 14:20:00,359.33,359.5,359.22,359.22,3691.0,357.0848,357.2538,356.9755,356.9755,3691.0
2024-10-31 14:25:00,359.11,359.31,359.11,359.19,1400.0,356.8662,357.065,356.8662,356.9457,1400.0
2024-10-31 14:30:00,359.4,359.42,358.99,359.19,1908.0,357.1544,357.1743,356.747,356.9457,1908.0
2024-10-31 14:35:00,359.03,359.3,359.03,359.3,518.0,356.7867,357.055,356.7867,357.055,518.0
2024-10-31 14:40:00,359.38,359.43,359.12,359.42,2863.0,357.1345,357.1842,356.8761,357.1743,2863.0
2024-10-31 14:45:00,359.45,359.61,359.31,359.31,2728.0,357.2041,357.3631,357.065,357.065,2728.0
2024-10-31 14:50:00,359.28,359.43,359.26,359.43,1448.0,357.0351,357.1842,357.0153,357.1842,1448.0
2024-10-31 14:55:00,359.33,359.65,359.09,359.53,5640.0,357.0848,357.4028,356.8463,357.2836,5640.0
2024-10-31 15:00:00,359.62,359.67,359.47,359.58,2749.0,357.373,357.4227,357.224,357.3333,2749.0
2024-10-31 15:05:00,359.45,359.74,359.45,359.59,3293.0,357.2041,357.4923,357.2041,357.3432,3293.0
2024-10-31 15:10:00,359.59,359.59,359.31,359.45,7406.0,357.3432,357.3432,357.065,357.2041,7406.0
2024-10-31 15:15:00,359.45,359.45,359.2,359.26,3240.0,357.2041,357.2041,356.9556,357.0153,3240.0
2024-10-31 15:20:00,359.42,360.04,359.42,359.96,3889.0,357.1743,357.7904,357.1743,357.7109,3889.0
2024-10-31 15:25:00,359.96,359.96,359.58,359.76,1822.0,357.7109,357.7109,357.3333,357.5121,1822.0
2024-10-31 15:30:00,359.88,359.88,359.34,359.68,7177.0,357.6314,357.6314,357.0948,357.4326,7177.0
2024-10-31 15:35:00,359.54,359.8,359.46,359.46,7650.0,357.2935,357.5519,357.214,357.214,7650.0
2024-10-31 15:40:00,359.47,359.95,359.42,359.73,12043.0,357.224,357.701,357.1743,357.4823,12043.0
2024-10-31 15:45:00,359.74,360.43,359.73,360.29,14857.0,357.4923,358.178,357.4823,358.0388,14857.0
2024-10-31 15:50:00,360.42,360.83,359.16,359.24,10583.0,358.168,358.5755,356.9159,356.9954,10583.0
2024-10-31 15:55:00,359.36,359.72,358.62,359.09,86417.0,357.1146,357.4724,356.3793,356.8463,86417.0
2024-11-01 09:30:00,361.34,362.99,360.5,361.58,17218.0,359.0823,360.722,358.2475,359.3208,17218.0
2024-11-01 09:35:00,361.58,362.21,361.2,361.6,4840.0,359.3208,359.9468,358.9431,359.3406,4840.0
2024-11-01 09:40:00,361.45,361.7,361.43,361.47,3408.0,359.1916,359.44,359.1717,359.2115,3408.0
2024-11-01 09:45:00,361.7,362.17,361.43,361.94,2950.0,359.44,359.9071,359.1717,359.6785,2950.0
2024-11-01 09:50:00,361.93,362.36,361.71,362.22,4738.0,359.6686,360.0959,359.45,359.9568,4738.0
2024-11-01 09:55:00,362.14,362.14,361.54,361.54,2284.0,359.8773,359.8773,359.281,359.281,2284.0
2024-11-01 10:00:00,361.75,362.79,361.27,362.78,4155.0,359.4897,360.5232,359.0127,360.5133,4155.0
2024-11-01 10:05:00,362.58,363.83,362.57,363.6,6314.0,360.3145,361.5567,360.3046,361.3281,6314.0
2024-11-01 10:10:00,363.99,363.99,363.33,363.55,12909.0,361.7157,361.7157,361.0598,361.2785,12909.0
2024-11-01 10:15:00,363.44,363.7,362.89,363.01,11534.0,361.1691,361.4275,360.6226,360.7418,11534.0
2024-11-01 10:20:00,363.01,363.31,362.93,363.16,2456.0,360.7418,361.04,360.6623,360.8909,2456.0
2024-11-01 10:25:00,363.2,363.4,363.0,363.4,3828.0,360.9306,361.1294,360.7319,361.1294,3828.0
2024-11-01 10:30:00,363.59,363.59,363.14,363.17,1947.0,361.3182,361.3182,360.871,360.9008,1947.0
2024-11-01 10:35:00,363.3,363.3,362.63,363.08,10885.0,361.03,361.03,360.3642,360.8114,10885.0
2024-11-01 10:40:00,363.08,363.08,361.7,361.75,5150.0,360.8114,360.8114,359.44,359.4897,5150.0
2024-11-01 10:45:00,361.98,362.23,361.47,361.5,4987.0,359.7183,359.9667,359.2115,359.2413,4987.0
2024-11-01 10:50:00,361.5,361.66,361.07,361.31,3725.0,359.2413,359.4003,358.814,359.0525,3725.0
2024-11-01 10:55:00,361.1,361.83,360.79,361.82,6443.0,358.8438,359.5692,358.5357,359.5593,6443.0
2024-11-01 11:00:00,361.65,361.79,361.47,361.65,2031.0,359.3903,359.5295,359.2115,359.3903,2031.0
2024-11-01 11:05:00,361.65,361.65,361.36,361.44,2742.0,359.3903,359.3903,359.1021,359.1816,2742.0
2024-11-01 11:10:00,361.24,361.5,361.22,361.38,7890.0,358.9829,359.2413,358.963,359.122,7890.0
2024-11-01 11:15:00,361.38,361.7,360.85,360.94,5989.0,359.122,359.44,358.5953,358.6848,5989.0
2024-11-01 11:20:00,360.86,360.91,360.34,360.7,5895.0,358.6053,358.655,358.0885,358.4463,5895.0
2024-11-01 11:25:00,360.73,360.75,360.59,360.62,1400.0,358.4761,358.496,358.337,358.3668,1400.0
2024-11-01 11:30:00,360.69,360.69,360.29,360.54,3900.0,358.4363,358.4363,358.0388,358.2873,3900.0
2024-11-01 11:35:00,360.38,360.8,360.38,360.66,2617.0,358.1283,358.5456,358.1283,358.4065,2617.0
2024-11-01 11:40:00,360.65,360.65,360.13,360.16,1357.0,358.3966,358.3966,357.8798,357.9096,1357.0
2024-11-01 11:45:00,360.07,360.07,359.7,359.71,1515.0,357.8202,357.8202,357.4525,357.4625,1515.0
2024-11-01 11:50:00,359.69,360.03,359.69,359.99,1100.0,357.4426,357.7805,357.4426,357.7407,1100.0
2024-11-01 11:55:00,359.98,360.07,359.8,360.07,1802.0,357.7308,357.8202,357.5519,357.8202,1802.0
2024-11-01 12:00:00,360.19,360.3,360.03,360.09,5058.0,357.9395,358.0488,357.7805,357.8401,5058.0
2024-11-01 12:05:00,360.17,360.23,359.9,360.03,1100.0,357.9196,357.9792,357.6513,357.7805,1100.0
2024-11-01 12:10:00,359.9,360.04,359.86,359.86,700.0,357.6513,357.7904,357.6115,357.6115,700.0
2024-11-01 12:15:00,359.68,359.75,359.51,359.75,1035.0,357.4326,357.5022,357.2637,357.5022,1035.0
2024-11-01 12:20:00,359.76,359.85,359.61,359.85,500.0,357.5121,357.6016,357.3631,357.6016,500.0
2024-11-01 12:25:00,359.71,359.71,359.49,359.49,926.0,357.4625,357.4625,357.2438,357.2438,926.0
2024-11-01 12:30:00,359.68,360.04,359.67,360.04,9232.0,357.4326,357.7904,357.4227,357.7904,9232.0
2024-11-01 12:35:00,360.05,360.05,359.89,360.05,2143.0,357.8003,357.8003,357.6413,357.8003,2143.0
2024-11-01 12:40:00,359.85,359.85,359.39,359.57,1479.0,357.6016,357.6016,357.1445,357.3233,1479.0
2024-11-01 12:45:00,359.58,359.76,359.57,359.76,708.0,357.3333,357.5121,357.3233,357.5121,708.0
2024-11-01 12:50:00,359.45,359.54,359.33,359.49,2716.0,357.2041,357.2935,357.0848,357.2438,2716.0
2024-11-01 12:55:00,359.62,359.7,359.17,359.33,5936.0,357.373,357.4525,356.9258,357.0848,5936.0
2024-11-01 13:00:00,359.56,359.56,359.25,359.34,1528.0,357.3134,357.3134,357.0053,357.0948,1528.0
2024-11-01 13:05:00,359.39,359.61,359.28,359.28,2657.0,357.1445,357.3631,357.0351,357.0351,2657.0
2024-11-01 13:10:00,359.25,359.48,359.08,359.4,3847.0,357.0053,357.2339,356.8364,357.1544,3847.0
2024-11-01 13:15:00,359.41,359.53,359.33,359.53,2232.0,357.1643,357.2836,357.0848,357.2836,2232.0
2024-11-01 13:20:00,359.53,359.76,359.48,359.58,3397.0,357.2836,357.5121,357.2339,357.3333,3397.0
2024-11-01 13:25:00,359.74,359.74,359.5,359.62,4647.0,357.4923,357.4923,357.2538,357.373,4647.0
2024-11-01 13:30:00,359.5,359.59,358.64,358.64,2996.0,357.2538,357.3432,356.3991,356.3991,2996.0
2024-11-01 13:35:00,358.64,358.75,358.39,358.6,1778.0,356.3991,356.5085,356.1507,356.3594,1778.0
2024-11-01 13:40:00,358.53,358.53,358.3,358.3,800.0,356.2898,356.2898,356.0613,356.0613,800.0
2024-11-01 13:45:00,358.13,358.58,358.13,358.4,11310.0,355.8923,356.3395,355.8923,356.1606,11310.0
2024-11-01 13:50:00,358.45,358.83,358.45,358.8,4313.0,356.2103,356.588,356.2103,356.5581,4313.0
2024-11-01 13:55:00,358.7,358.7,358.51,358.51,2232.0,356.4588,356.4588,356.2699,356.2699,2232.0
2024-11-01 14:00:00,358.62,358.77,358.58,358.73,1960.0,356.3793,356.5283,356.3395,356.4886,1960.0
2024-11-01 14:05:00,358.74,358.74,358.34,358.48,2020.0,356.4985,356.4985,356.101,356.2401,2020.0
2024-11-01 14:10:00,358.43,358.69,358.43,358.69,1300.0,356.1904,356.4488,356.1904,356.4488,1300.0
2024-11-01 14:15:00,358.69,358.72,358.54,358.71,3500.0,356.4488,356.4786,356.2998,356.4687,3500.0
2024-11-01 14:20:00,358.6,359.04,358.48,359.04,7362.0,356.3594,356.7966,356.2401,356.7966,7362.0
2024-11-01 14:25:00,358.98,358.98,358.7,358.7,2450.0,356.737,356.737,356.4588,356.4588,2450.0
2024-11-01 14:30:00,358.82,358.9,358.7,358.76,1418.0,356.578,356.6575,356.4588,356.5184,1418.0
2024-11-01 14:35:00,358.75,358.78,358.64,358.78,1700.0,356.5085,356.5383,356.3991,356.5383,1700.0
2024-11-01 14:40:00,358.7,358.89,358.7,358.88,2174.0,356.4588,356.6476,356.4588,356.6376,2174.0
2024-11-01 14:45:00,358.9,359.0,358.84,358.91,4157.0,356.6575,356.7569,356.5979,356.6675,4157.0
2024-11-01 14:50:00,358.97,359.07,358.96,358.97,1100.0,356.7271,356.8265,356.7171,356.7271,1100.0
2024-11-01 14:55:00,359.07,359.07,358.76,358.93,4638.0,356.8265,356.8265,356.5184,356.6873,4638.0
2024-11-01 15:00:00,358.86,358.98,358.8,358.93,2913.0,356.6178,356.737,356.5581,356.6873,2913.0
2024-11-01 15:05:00,358.93,359.17,358.88,359.17,3262.0,356.6873,356.9258,356.6376,356.9258,3262.0
2024-11-01 15:10:00,359.07,359.16,358.85,359.06,1565.0,356.8265,356.9159,356.6078,356.8165,1565.0
2024-11-01 15:15:00,359.13,359.27,359.12,359.22,2255.0,356.8861,357.0252,356.8761,356.9755,2255.0
2024-11-01 15:20:00,359.28,359.71,359.28,359.63,1122.0,357.0351,357.4625,357.0351,357.383,1122.0
2024-11-01 15:25:00,359.62,359.69,359.18,359.18,3758.0,357.373,357.4426,356.9358,356.9358,3758.0
2024-11-01 15:30:00,359.3,359.33,358.94,358.94,3370.0,357.055,357.0848,356.6973,356.6973,3370.0
2024-11-01 15:35:00,359.05,359.12,358.94,359.12,1102.0,356.8066,356.8761,356.6973,356.8761,1102.0
2024-11-01 15:40:00,359.01,359.4,358.94,359.27,1836.0,356.7668,357.1544,356.6973,357.0252,1836.0
2024-11-01 15:45:00,359.3,359.37,358.9,359.03,5282.0,357.055,357.1246,356.6575,356.7867,5282.0
2024-11-01 15:50:00,359.23,359.37,358.45,358.56,10516.0,356.9855,357.1246,356.2103,356.3196,10516.0
2024-11-01 15:55:00,358.62,358.62,357.59,357.97,77210.0,356.3793,356.3793,355.3557,355.7333,77210.0
2024-11-04 09:30:00,382.19,383.7,376.16,377.61,617814.0,379.802,381.3026,373.8097,375.2506,617814.0
2024-11-04 09:35:00,377.61,378.38,374.56,376.01,170624.0,375.2506,376.0158,372.2197,373.6606,170624.0
2024-11-04 09:40:00,376.25,378.0,375.78,376.56,72484.0,373.8991,375.6382,373.432,374.2072,72484.0
2024-11-04 09:45:00,376.5,377.19,374.09,374.1,68022.0,374.1475,374.8332,371.7526,371.7625,68022.0
2024-11-04 09:50:00,373.98,374.16,372.32,374.11,90089.0,371.6433,371.8222,369.9937,371.7725,90089.0
2024-11-04 09:55:00,374.11,374.73,373.29,374.04,57439.0,371.7725,372.3886,370.9576,371.7029,57439.0
2024-11-04 10:00:00,374.0,375.52,373.8,375.1,72087.0,371.6632,373.1737,371.4644,372.7563,72087.0
2024-11-04 10:05:00,375.3,376.42,374.51,374.69,70065.0,372.955,374.068,372.17,372.3489,70065.0
2024-11-04 10:10:00,374.78,374.93,373.12,373.68,39291.0,372.4383,372.5874,370.7887,371.3452,39291.0
2024-11-04 10:15:00,374.03,374.94,373.66,374.7,55714.0,371.693,372.5973,371.3253,372.3588,55714.0
2024-11-04 10:20:00,374.72,375.06,373.97,374.59,41395.0,372.3787,372.7165,371.6334,372.2495,41395.0
2024-11-04 10:25:00,374.59,375.05,373.47,373.78,41160.0,372.2495,372.7066,371.1365,371.4445,41160.0
2024-11-04 10:30:00,373.79,374.17,372.24,372.44,51859.0,371.4545,371.8321,369.9142,370.1129,51859.0
2024-11-04 10:35:00,372.36,373.55,371.75,373.38,49723.0,370.0334,371.216,369.4272,371.047,49723.0
2024-11-04 10:40:00,373.29,373.7,372.46,372.96,36564.0,370.9576,371.365,370.1328,370.6297,36564.0
2024-11-04 10:45:00,373.18,373.4,372.44,373.1,23160.0,370.8483,371.0669,370.1129,370.7688,23160.0
2024-11-04 10:50:00,373.1,373.25,371.84,372.25,31586.0,370.7688,370.9179,369.5167,369.9241,31586.0
2024-11-04 10:55:00,372.42,373.35,371.62,373.35,25971.0,370.093,371.0172,369.298,371.0172,25971.0
2024-11-04 11:00:00,373.21,373.22,371.48,372.38,24554.0,370.8781,370.888,369.1589,370.0533,24554.0
2024-11-04 11:05:00,372.38,373.97,371.98,373.97,25027.0,370.0533,371.6334,369.6558,371.6334,25027.0
2024-11-04 11:10:00,373.8,373.97,372.72,372.86,44322.0,371.4644,371.6334,370.3912,370.5303,44322.0
2024-11-04 11:15:00,372.81,373.16,372.22,372.75,10764.0,370.4806,370.8284,369.8943,370.421,10764.0
2024-11-04 11:20:00,372.75,373.02,372.26,372.4,26336.0,370.421,370.6893,369.934,370.0732,26336.0
2024-11-04 11:25:00,372.41,372.41,371.54,371.66,27725.0,370.0831,370.0831,369.2185,369.3378,27725.0
2024-11-04 11:30:00,371.66,371.71,370.53,371.06,23460.0,369.3378,369.3875,368.2148,368.7415,23460.0
2024-11-04 11:35:00,371.06,371.08,370.33,370.46,12876.0,368.7415,368.7614,368.0161,368.1453,12876.0
2024-11-04 11:40:00,370.45,370.79,370.0,370.46,26721.0,368.1353,368.4732,367.6882,368.1453,26721.0
2024-11-04 11:45:00,370.46,370.65,369.69,370.52,23267.0,368.1453,368.3341,367.3801,368.2049,23267.0
2024-11-04 11:50:00,370.44,370.8,370.38,370.54,29968.0,368.1254,368.4832,368.0658,368.2248,29968.0
2024-11-04 11:55:00,370.46,370.46,369.58,370.02,29474.0,368.1453,368.1453,367.2708,367.708,29474.0
2024-11-04 12:00:00,370.19,370.31,369.55,369.75,20668.0,367.877,367.9962,367.241,367.4397,20668.0
2024-11-04 12:05:00,369.72,370.15,369.17,369.32,17240.0,367.4099,367.8372,366.8633,367.0124,17240.0
2024-11-04 12:10:00,369.31,370.0,369.31,369.91,22480.0,367.0025,367.6882,367.0025,367.5987,22480.0
2024-11-04 12:15:00,369.95,370.37,369.77,370.02,20457.0,367.6385,368.0558,367.4596,367.708,20457.0
2024-11-04 12:20:00,370.03,370.33,369.78,370.31,22887.0,367.718,368.0161,367.4695,367.9962,22887.0
2024-11-04 12:25:00,370.23,371.18,370.23,370.75,26842.0,367.9167,368.8608,367.9167,368.4335,26842.0
2024-11-04 12:30:00,370.75,371.26,370.58,371.26,13792.0,368.4335,368.9403,368.2645,368.9403,13792.0
2024-11-04 12:35:00,371.37,371.54,370.87,370.98,17590.0,369.0496,369.2185,368.5527,368.662,17590.0
2024-11-04 12:40:00,370.98,371.04,370.75,370.78,14353.0,368.662,368.7217,368.4335,368.4633,14353.0
2024-11-04 12:45:00,370.78,370.91,370.22,370.75,13489.0,368.4633,368.5925,367.9068,368.4335,13489.0
2024-11-04 12:50:00,370.81,371.19,370.65,370.78,13592.0,368.4931,368.8707,368.3341,368.4633,13592.0
2024-11-04 12:55:00,370.78,371.09,370.78,370.97,11928.0,368.4633,368.7713,368.4633,368.6521,11928.0
2024-11-04 13:00:00,371.05,371.57,370.97,371.02,21957.0,368.7316,369.2483,368.6521,368.7018,21957.0
2024-11-04 13:05:00,371.13,371.32,370.78,371.22,15986.0,368.8111,368.9999,368.4633,368.9005,15986.0
2024-11-04 13:10:00,371.26,372.2,371.24,371.79,34527.0,368.9403,369.8744,368.9204,369.467,34527.0
2024-11-04 13:15:00,371.87,372.04,371.77,372.0,18202.0,369.5465,369.7154,369.4471,369.6757,18202.0
2024-11-04 13:20:00,371.89,372.03,371.57,371.63,23381.0,369.5663,369.7055,369.2483,369.308,23381.0
2024-11-04 13:25:00,371.72,371.73,371.15,371.42,11913.0,369.3974,369.4073,368.831,369.0993,11913.0
2024-11-04 13:30:00,371.29,371.98,371.22,371.86,15390.0,368.9701,369.6558,368.9005,369.5365,15390.0
2024-11-04 13:35:00,371.95,372.38,371.75,371.88,36219.0,369.626,370.0533,369.4272,369.5564,36219.0
2024-11-04 13:40:00,371.9,372.62,371.81,371.81,33724.0,369.5763,370.2918,369.4868,369.4868,33724.0
2024-11-04 13:45:00,371.94,372.1,371.37,371.4,16244.0,369.616,369.775,369.0496,369.0794,16244.0
2024-11-04 13:50:00,371.55,371.6,371.0,371.04,22765.0,369.2285,369.2782,368.6819,368.7217,22765.0
2024-11-04 13:55:00,371.04,371.07,370.76,370.81,11058.0,368.7217,368.7515,368.4434,368.4931,11058.0
2024-11-04 14:00:00,370.81,371.42,370.72,371.33,23843.0,368.4931,369.0993,368.4037,369.0098,23843.0
2024-11-04 14:05:00,371.33,371.64,371.03,371.43,23597.0,369.0098,369.3179,368.7117,369.1092,23597.0
2024-11-04 14:10:00,371.4,371.59,371.11,371.25,27379.0,369.0794,369.2682,368.7912,368.9303,27379.0
2024-11-04 14:15:00,371.36,371.59,371.02,371.59,20148.0,369.0397,369.2682,368.7018,369.2682,20148.0
2024-11-04 14:20:00,371.61,372.02,371.53,371.7,24169.0,369.2881,369.6955,369.2086,369.3775,24169.0
2024-11-04 14:25:00,371.61,372.0,371.57,371.74,15521.0,369.2881,369.6757,369.2483,369.4173,15521.0
2024-11-04 14:30:00,371.67,372.0,371.36,371.83,23908.0,369.3477,369.6757,369.0397,369.5067,23908.0
2024-11-04 14:35:00,371.86,372.86,371.66,372.73,33586.0,369.5365,370.5303,369.3378,370.4011,33586.0
2024-11-04 14:40:00,372.82,373.39,372.5,372.5,24656.0,370.4905,371.057,370.1725,370.1725,24656.0
2024-11-04 14:45:00,372.47,373.09,372.32,372.95,14307.0,370.1427,370.7589,369.9937,370.6197,14307.0
2024-11-04 14:50:00,372.92,373.19,372.43,372.57,35370.0,370.5899,370.8582,370.103,370.2421,35370.0
2024-11-04 14:55:00,372.57,372.76,372.3,372.3,14077.0,370.2421,370.4309,369.9738,369.9738,14077.0
2024-11-04 15:00:00,372.17,372.45,371.99,371.99,20485.0,369.8446,370.1228,369.6657,369.6657,20485.0
2024-11-04 15:05:00,372.08,372.56,372.08,372.56,16148.0,369.7552,370.2322,369.7552,370.2322,16148.0
2024-11-04 15:10:00,372.55,372.98,372.5,372.93,24189.0,370.2222,370.6495,370.1725,370.5999,24189.0
2024-11-04 15:15:00,372.86,373.1,372.74,372.87,27585.0,370.5303,370.7688,370.411,370.5402,27585.0
2024-11-04 15:20:00,372.79,372.87,372.2,372.76,23725.0,370.4607,370.5402,369.8744,370.4309,23725.0
2024-11-04 15:25:00,372.79,373.13,372.76,373.08,27386.0,370.4607,370.7986,370.4309,370.7489,27386.0
2024-11-04 15:30:00,373.08,373.19,372.7,372.78,30056.0,370.7489,370.8582,370.3713,370.4508,30056.0
2024-11-04 15:35:00,372.78,373.01,372.71,372.92,35507.0,370.4508,370.6794,370.3812,370.5899,35507.0
2024-11-04 15:40:00,372.92,373.56,372.83,373.38,39820.0,370.5899,371.2259,370.5005,371.047,39820.0
2024-11-04 15:45:00,373.38,374.24,373.38,373.75,59231.0,371.047,371.9017,371.047,371.4147,59231.0
2024-11-04 15:50:00,373.77,374.7,373.77,374.51,97796.0,371.4346,372.3588,371.4346,372.17,97796.0
2024-11-04 15:55:00,374.47,375.1,374.13,374.4,267426.0,372.1302,372.7563,371.7924,372.0607,267426.0
2024-11-05 09:30:00,373.83,376.51,373.82,375.43,49077.0,371.4942,374.1575,371.4843,373.0842,49077.0
2024-11-05 09:35:00,375.56,375.56,373.76,375.34,26846.0,373.2134,373.2134,371.4247,372.9948,26846.0
2024-11-05 09:40:00,375.34,376.05,374.49,376.05,12458.0,372.9948,373.7004,372.1501,373.7004,12458.0
2024-11-05 09:45:00,376.18,377.34,375.77,376.93,37051.0,373.8295,374.9823,373.4221,374.5749,37051.0
2024-11-05 09:50:00,376.45,376.86,375.73,375.94,15012.0,374.0979,374.5053,373.3824,373.591,15012.0
2024-11-05 09:55:00,375.9,376.33,375.3,376.28,16786.0,373.5513,373.9786,372.955,373.9289,16786.0
2024-11-05 10:00:00,376.53,377.2,375.89,376.63,13906.0,374.1774,374.8432,373.5414,374.2767,13906.0
2024-11-05 10:05:00,376.63,376.97,376.55,376.68,14275.0,374.2767,374.6146,374.1972,374.3264,14275.0
2024-11-05 10:10:00,376.68,377.39,376.28,377.39,11285.0,374.3264,375.032,373.9289,375.032,11285.0
2024-11-05 10:15:00,377.37,377.83,377.08,377.49,15624.0,375.0121,375.4692,374.7239,375.1314,15624.0
2024-11-05 10:20:00,377.49,377.49,376.95,377.4,22108.0,375.1314,375.1314,374.5947,375.0419,22108.0
2024-11-05 10:25:00,377.41,378.02,376.96,378.0,11980.0,375.0519,375.658,374.6047,375.6382,11980.0
2024-11-05 10:30:00,377.9,378.15,377.74,377.86,27209.0,375.5388,375.7872,375.3798,375.499,27209.0
2024-11-05 10:35:00,377.85,378.44,377.83,378.17,26908.0,375.4891,376.0754,375.4692,375.8071,26908.0
2024-11-05 10:40:00,378.04,378.21,377.5,378.08,12693.0,375.6779,375.8469,375.1413,375.7177,12693.0
2024-11-05 10:45:00,378.08,378.08,376.97,377.28,20436.0,375.7177,375.7177,374.6146,374.9227,20436.0
2024-11-05 10:50:00,377.29,377.31,376.63,376.84,11213.0,374.9326,374.9525,374.2767,374.4854,11213.0
2024-11-05 10:55:00,376.84,376.84,376.16,376.32,10987.0,374.4854,374.4854,373.8097,373.9687,10987.0
2024-11-05 11:00:00,376.29,376.74,375.97,376.74,14725.0,373.9389,374.386,373.6209,374.386,14725.0
2024-11-05 11:05:00,376.74,376.97,376.28,376.84,24430.0,374.386,374.6146,373.9289,374.4854,24430.0
2024-11-05 11:10:00,376.84,376.84,375.95,376.71,13805.0,374.4854,374.4854,373.601,374.3562,13805.0
2024-11-05 11:15:00,376.71,377.1,376.4,376.41,15795.0,374.3562,374.7438,374.0482,374.0581,15795.0
2024-11-05 11:20:00,376.41,376.45,376.06,376.13,35183.0,374.0581,374.0979,373.7103,373.7799,35183.0
2024-11-05 11:25:00,376.14,376.21,375.85,375.94,11075.0,373.7898,373.8594,373.5016,373.591,11075.0
2024-11-05 11:30:00,375.87,376.52,375.77,376.51,13825.0,373.5215,374.1674,373.4221,374.1575,13825.0
2024-11-05 11:35:00,376.39,377.01,376.3,376.95,19891.0,374.0382,374.6544,373.9488,374.5947,19891.0
2024-11-05 11:40:00,377.06,377.43,376.9,377.38,8353.0,374.704,375.0717,374.545,375.022,8353.0
2024-11-05 11:45:00,377.36,377.47,377.08,377.13,9645.0,375.0022,375.1115,374.7239,374.7736,9645.0
2024-11-05 11:50:00,377.25,377.27,376.78,377.02,19950.0,374.8929,374.9127,374.4258,374.6643,19950.0
2024-11-05 11:55:00,376.91,377.33,376.81,377.29,13602.0,374.555,374.9724,374.4556,374.9326,13602.0
2024-11-05 12:00:00,377.26,377.26,376.77,377.16,9725.0,374.9028,374.9028,374.4159,374.8034,9725.0
2024-11-05 12:05:00,377.0,377.31,376.88,377.15,9540.0,374.6444,374.9525,374.5252,374.7935,9540.0
2024-11-05 12:10:00,377.13,377.33,376.82,377.08,15667.0,374.7736,374.9724,374.4655,374.7239,15667.0
2024-11-05 12:15:00,377.21,377.66,377.21,377.66,6438.0,374.8531,375.3003,374.8531,375.3003,6438.0
2024-11-05 12:20:00,377.59,377.81,377.44,377.69,8897.0,375.2307,375.4494,375.0817,375.3301,8897.0
2024-11-05 12:25:00,377.69,377.7,377.37,377.48,14646.0,375.3301,375.34,375.0121,375.1214,14646.0
2024-11-05 12:30:00,377.57,377.8,377.57,377.67,14860.0,375.2109,375.4394,375.2109,375.3102,14860.0
2024-11-05 12:35:00,377.75,377.95,377.72,377.8,11546.0,375.3897,375.5885,375.3599,375.4394,11546.0
2024-11-05 12:40:00,377.86,378.11,377.79,378.11,11701.0,375.499,375.7475,375.4295,375.7475,11701.0
2024-11-05 12:45:00,378.14,378.77,378.13,378.72,10560.0,375.7773,376.4034,375.7674,376.3537,10560.0
2024-11-05 12:50:00,378.71,378.93,378.62,378.87,11109.0,376.3437,376.5624,376.2543,376.5027,11109.0
2024-11-05 12:55:00,378.9,379.14,378.53,378.82,11865.0,376.5325,376.771,376.1649,376.453,11865.0
2024-11-05 13:00:00,378.78,378.92,378.69,378.79,10924.0,376.4133,376.5524,376.3239,376.4232,10924.0
2024-11-05 13:05:00,378.79,378.87,378.61,378.65,9138.0,376.4232,376.5027,376.2444,376.2841,9138.0
2024-11-05 13:10:00,378.51,378.75,378.36,378.75,9768.0,376.145,376.3835,375.9959,376.3835,9768.0
2024-11-05 13:15:00,378.76,378.9,378.68,378.75,13039.0,376.3934,376.5325,376.3139,376.3835,13039.0
2024-11-05 13:20:00,378.66,378.72,378.16,378.18,10655.0,376.294,376.3537,375.7972,375.817,10655.0
2024-11-05 13:25:00,378.16,378.73,378.16,378.73,12099.0,375.7972,376.3636,375.7972,376.3636,12099.0
2024-11-05 13:30:00,378.65,379.03,378.21,378.53,15679.0,376.2841,376.6617,375.8469,376.1649,15679.0
2024-11-05 13:35:00,378.47,378.94,378.38,378.84,8367.0,376.1052,376.5723,376.0158,376.4729,8367.0
2024-11-05 13:40:00,378.98,379.73,378.87,379.45,14315.0,376.612,377.3574,376.5027,377.0791,14315.0
2024-11-05 13:45:00,379.41,379.44,378.87,378.88,6490.0,377.0394,377.0692,376.5027,376.5127,6490.0
2024-11-05 13:50:00,378.95,378.97,378.74,378.97,12778.0,376.5822,376.6021,376.3735,376.6021,12778.0
2024-11-05 13:55:00,378.87,378.88,378.02,378.02,29544.0,376.5027,376.5127,375.658,375.658,29544.0
2024-11-05 14:00:00,378.02,378.37,377.63,378.22,29937.0,375.658,376.0059,375.2705,375.8568,29937.0
2024-11-05 14:05:00,378.11,378.46,378.04,378.32,7047.0,375.7475,376.0953,375.6779,375.9562,7047.0
2024-11-05 14:10:00,378.4,378.5,378.07,378.08,11818.0,376.0357,376.135,375.7077,375.7177,11818.0
2024-11-05 14:15:00,378.04,378.04,377.47,377.47,18574.0,375.6779,375.6779,375.1115,375.1115,18574.0
2024-11-05 14:20:00,377.5,377.55,377.13,377.32,13853.0,375.1413,375.191,374.7736,374.9624,13853.0
2024-11-05 14:25:00,377.29,377.43,377.01,377.05,12579.0,374.9326,375.0717,374.6544,374.6941,12579.0
2024-11-05 14:30:00,377.02,377.29,377.02,377.23,11285.0,374.6643,374.9326,374.6643,374.873,11285.0
2024-11-05 14:35:00,377.23,377.23,377.04,377.19,11378.0,374.873,374.873,374.6842,374.8332,11378.0
2024-11-05 14:40:00,377.19,377.28,377.05,377.13,10691.0,374.8332,374.9227,374.6941,374.7736,10691.0
2024-11-05 14:45:00,377.15,377.15,376.95,377.01,17735.0,374.7935,374.7935,374.5947,374.6544,17735.0
2024-11-05 14:50:00,376.95,376.96,376.61,376.87,18326.0,374.5947,374.6047,374.2569,374.5152,18326.0
2024-11-05 14:55:00,376.87,377.11,376.86,376.97,10148.0,374.5152,374.7537,374.5053,374.6146,10148.0
2024-11-05 15:00:00,376.98,377.05,376.36,376.36,16115.0,374.6245,374.6941,374.0084,374.0084,16115.0
2024-11-05 15:05:00,376.46,376.85,376.37,376.82,18256.0,374.1078,374.4954,374.0184,374.4655,18256.0
2024-11-05 15:10:00,376.89,377.03,376.5,376.75,18021.0,374.5351,374.6742,374.1475,374.396,18021.0
2024-11-05 15:15:00,376.67,377.01,376.5,376.97,18839.0,374.3165,374.6544,374.1475,374.6146,18839.0
2024-11-05 15:20:00,377.0,377.09,376.76,376.97,29709.0,374.6444,374.7339,374.4059,374.6146,29709.0
2024-11-05 15:25:00,376.96,377.35,376.9,377.26,21932.0,374.6047,374.9922,374.545,374.9028,21932.0
2024-11-05 15:30:00,377.25,377.94,377.17,377.79,27851.0,374.8929,375.5785,374.8134,375.4295,27851.0
2024-11-05 15:35:00,377.69,378.24,377.54,377.56,23527.0,375.3301,375.8767,375.181,375.2009,23527.0
2024-11-05 15:40:00,377.59,377.69,377.3,377.46,28011.0,375.2307,375.3301,374.9425,375.1015,28011.0
2024-11-05 15:45:00,377.46,377.51,377.02,377.35,35825.0,375.1015,375.1512,374.6643,374.9922,35825.0
2024-11-05 15:50:00,377.3,378.05,377.27,378.01,75563.0,374.9425,375.6879,374.9127,375.6481,75563.0
2024-11-05 15:55:00,378.04,378.3,377.65,378.21,189813.0,375.6779,375.9363,375.2904,375.8469,189813.0
2024-11-06 09:30:00,379.87,382.62,379.02,379.7,103461.0,377.4965,380.2293,376.6518,377.3275,103461.0
2024-11-06 09:35:00,379.86,380.39,378.11,378.5,69975.0,377.4866,378.0132,375.7475,376.135,69975.0
2024-11-06 09:40:00,378.47,379.93,377.64,379.02,29242.0,376.1052,377.5561,375.2804,376.6518,29242.0
2024-11-06 09:45:00,379.06,379.06,376.61,376.69,32766.0,376.6915,376.6915,374.2569,374.3364,32766.0
2024-11-06 09:50:00,376.34,377.42,375.28,377.42,24753.0,373.9885,375.0618,372.9352,375.0618,24753.0
2024-11-06 09:55:00,376.97,377.76,376.65,377.28,29149.0,374.6146,375.3997,374.2966,374.9227,29149.0
2024-11-06 10:00:00,377.28,377.55,376.3,377.16,49690.0,374.9227,375.191,373.9488,374.8034,49690.0
2024-11-06 10:05:00,377.38,378.89,376.74,378.63,22375.0,375.022,376.5226,374.386,376.2642,22375.0
2024-11-06 10:10:00,378.89,379.25,377.45,377.46,17833.0,376.5226,376.8804,375.0916,375.1015,17833.0
2024-11-06 10:15:00,377.5,379.39,377.5,378.59,59680.0,375.1413,377.0195,375.1413,376.2245,59680.0
2024-11-06 10:20:00,378.62,378.65,377.53,377.99,19272.0,376.2543,376.2841,375.1711,375.6282,19272.0
2024-11-06 10:25:00,377.9,378.49,377.64,377.75,20692.0,375.5388,376.1251,375.2804,375.3897,20692.0
2024-11-06 10:30:00,377.65,378.41,377.36,378.15,35267.0,375.2904,376.0456,375.0022,375.7872,35267.0
2024-11-06 10:35:00,378.15,378.98,377.64,378.05,30700.0,375.7872,376.612,375.2804,375.6879,30700.0
2024-11-06 10:40:00,378.08,378.28,377.45,377.87,34298.0,375.7177,375.9164,375.0916,375.509,34298.0
2024-11-06 10:45:00,377.63,378.36,377.35,378.16,48597.0,375.2705,375.9959,374.9922,375.7972,48597.0
2024-11-06 10:50:00,377.94,378.62,377.43,378.37,42538.0,375.5785,376.2543,375.0717,376.0059,42538.0
2024-11-06 10:55:00,378.47,379.39,378.35,379.07,19885.0,376.1052,377.0195,375.986,376.7015,19885.0
2024-11-06 11:00:00,379.06,379.07,378.43,378.74,15205.0,376.6915,376.7015,376.0655,376.3735,15205.0
2024-11-06 11:05:00,378.8,379.43,378.73,379.25,12582.0,376.4332,377.0592,376.3636,376.8804,12582.0
2024-11-06 11:10:00,379.24,380.64,379.12,380.56,13132.0,376.8704,378.2617,376.7512,378.1822,13132.0
2024-11-06 11:15:00,380.58,381.06,379.61,380.18,42660.0,378.2021,378.6791,377.2381,377.8046,42660.0
2024-11-06 11:20:00,380.24,380.26,378.9,379.2,7875.0,377.8642,377.8841,376.5325,376.8307,7875.0
2024-11-06 11:25:00,378.94,379.17,377.93,378.28,19358.0,376.5723,376.8009,375.5686,375.9164,19358.0
2024-11-06 11:30:00,378.7,379.06,378.12,378.86,21778.0,376.3338,376.6915,375.7574,376.4928,21778.0
2024-11-06 11:35:00,378.91,379.79,378.9,379.09,32279.0,376.5425,377.417,376.5325,376.7214,32279.0
2024-11-06 11:40:00,379.1,379.24,378.48,378.55,16749.0,376.7313,376.8704,376.1152,376.1847,16749.0
2024-11-06 11:45:00,378.66,379.47,378.4,379.26,9108.0,376.294,377.099,376.0357,376.8903,9108.0
2024-11-06 11:50:00,379.27,379.37,378.91,379.19,36650.0,376.9002,376.9996,376.5425,376.8207,36650.0
2024-11-06 11:55:00,379.16,380.16,378.99,379.94,30540.0,376.7909,377.7847,376.622,377.5661,30540.0
2024-11-06 12:00:00,379.93,379.94,379.19,379.38,15753.0,377.5561,377.5661,376.8207,377.0095,15753.0
2024-11-06 12:05:00,379.33,379.72,379.31,379.35,24390.0,376.9599,377.3474,376.94,376.9797,24390.0
2024-11-06 12:10:00,379.35,379.35,378.81,378.93,13287.0,376.9797,376.9797,376.4431,376.5624,13287.0
2024-11-06 12:15:00,378.82,378.94,378.12,378.19,14399.0,376.453,376.5723,375.7574,375.827,14399.0
2024-11-06 12:20:00,378.38,378.71,378.13,378.6,25091.0,376.0158,376.3437,375.7674,376.2344,25091.0
2024-11-06 12:25:00,378.56,378.88,378.53,378.73,24584.0,376.1947,376.5127,376.1649,376.3636,24584.0
2024-11-06 12:30:00,378.71,379.41,378.56,379.29,14244.0,376.3437,377.0394,376.1947,376.9201,14244.0
2024-11-06 12:35:00,379.28,379.29,379.07,379.22,12070.0,376.9102,376.9201,376.7015,376.8505,12070.0
2024-11-06 12:40:00,379.22,379.34,379.18,379.32,13676.0,376.8505,376.9698,376.8108,376.9499,13676.0
2024-11-06 12:45:00,379.32,380.66,379.18,380.65,32004.0,376.9499,378.2816,376.8108,378.2716,32004.0
2024-11-06 12:50:00,380.6,381.46,380.33,381.42,16480.0,378.2219,379.0766,377.9536,379.0368,16480.0
2024-11-06 12:55:00,381.27,381.88,381.11,381.47,54142.0,378.8877,379.4939,378.7287,379.0865,54142.0
2024-11-06 13:00:00,381.42,381.42,381.02,381.06,16557.0,379.0368,379.0368,378.6393,378.6791,16557.0
2024-11-06 13:05:00,381.13,381.15,380.61,381.01,13431.0,378.7486,378.7685,378.2319,378.6294,13431.0
2024-11-06 13:10:00,381.13,381.76,381.12,381.76,6350.0,378.7486,379.3747,378.7387,379.3747,6350.0
2024-11-06 13:15:00,381.56,382.09,381.42,381.9,10168.0,379.1759,379.7026,379.0368,379.5138,10168.0
2024-11-06 13:20:00,381.79,381.97,381.44,381.45,16858.0,379.4045,379.5834,379.0567,379.0666,16858.0
2024-11-06 13:25:00,381.45,381.61,381.19,381.61,24913.0,379.0666,379.2256,378.8082,379.2256,24913.0
2024-11-06 13:30:00,381.53,382.14,381.52,382.01,15754.0,379.1461,379.7523,379.1362,379.6231,15754.0
2024-11-06 13:35:00,382.0,382.61,381.86,382.58,8597.0,379.6132,380.2194,379.4741,380.1896,8597.0
2024-11-06 13:40:00,382.58,383.15,382.36,382.61,14723.0,380.1896,380.756,379.9709,380.2194,14723.0
2024-11-06 13:45:00,382.61,383.0,382.6,382.89,6868.0,380.2194,380.6069,380.2094,380.4976,6868.0
2024-11-06 13:50:00,382.79,383.23,382.79,383.23,10351.0,380.3982,380.8355,380.3982,380.8355,10351.0
2024-11-06 13:55:00,383.23,383.23,382.7,382.81,10529.0,380.8355,380.8355,380.3088,380.4181,10529.0
2024-11-06 14:00:00,382.81,383.42,382.79,382.79,12325.0,380.4181,381.0243,380.3982,380.3982,12325.0
2024-11-06 14:05:00,382.87,382.89,382.5,382.54,38468.0,380.4777,380.4976,380.1101,380.1498,38468.0
2024-11-06 14:10:00,382.54,383.2,382.24,383.06,23847.0,380.1498,380.8057,379.8517,380.6666,23847.0
2024-11-06 14:15:00,383.04,383.1,382.74,382.94,10417.0,380.6467,380.7063,380.3486,380.5473,10417.0
2024-11-06 14:20:00,382.86,383.18,382.73,383.18,7904.0,380.4678,380.7858,380.3386,380.7858,7904.0
2024-11-06 14:25:00,383.1,383.43,382.89,383.03,22222.0,380.7063,381.0342,380.4976,380.6367,22222.0
2024-11-06 14:30:00,383.03,383.24,382.85,382.96,17278.0,380.6367,380.8454,380.4579,380.5672,17278.0
2024-11-06 14:35:00,382.96,383.34,382.81,383.21,11920.0,380.5672,380.9448,380.4181,380.8156,11920.0
2024-11-06 14:40:00,383.2,383.25,382.81,382.84,20566.0,380.8057,380.8554,380.4181,380.4479,20566.0
2024-11-06 14:45:00,382.78,383.15,382.72,382.85,14331.0,380.3883,380.756,380.3287,380.4579,14331.0
2024-11-06 14:50:00,382.84,382.84,381.96,382.01,18907.0,380.4479,380.4479,379.5734,379.6231,18907.0
2024-11-06 14:55:00,382.01,382.01,381.16,381.38,51400.0,379.6231,379.6231,378.7784,378.9971,51400.0
2024-11-06 15:00:00,381.32,381.5,379.37,379.55,35597.0,378.9374,379.1163,376.9996,377.1785,35597.0
2024-11-06 15:05:00,379.41,380.39,379.39,380.39,17693.0,377.0394,378.0132,377.0195,378.0132,17693.0
2024-11-06 15:10:00,380.34,381.37,380.22,381.17,25315.0,377.9636,378.9871,377.8443,378.7884,25315.0
2024-11-06 15:15:00,381.25,382.18,380.88,381.23,36904.0,378.8679,379.7921,378.5002,378.848,36904.0
2024-11-06 15:20:00,381.37,381.5,381.18,381.26,18023.0,378.9871,379.1163,378.7983,378.8778,18023.0
2024-11-06 15:25:00,381.26,382.06,381.26,381.79,24727.0,378.8778,379.6728,378.8778,379.4045,24727.0
2024-11-06 15:30:00,381.84,381.87,381.03,381.08,50977.0,379.4542,379.484,378.6492,378.6989,50977.0
2024-11-06 15:35:00,381.08,381.24,380.64,380.65,39707.0,378.6989,378.8579,378.2617,378.2716,39707.0
2024-11-06 15:40:00,380.72,381.67,380.55,381.67,33859.0,378.3412,379.2852,378.1722,379.2852,33859.0
2024-11-06 15:45:00,381.52,382.04,381.43,381.96,42494.0,379.1362,379.6529,379.0467,379.5734,42494.0
2024-11-06 15:50:00,381.95,382.66,381.65,382.41,104831.0,379.5635,380.2691,379.2654,380.0206,104831.0
2024-11-06 15:55:00,382.31,382.4,380.62,380.71,256813.0,379.9212,380.0107,378.2418,378.3312,256813.0
2024-11-07 09:30:00,384.5,385.84,383.34,385.36,34684.0,382.0976,383.4292,380.9448,382.9522,34684.0
2024-11-07 09:35:00,385.37,387.5,385.36,387.06,26863.0,382.9621,385.0788,382.9522,384.6416,26863.0
2024-11-07 09:40:00,387.41,388.28,387.14,387.52,22124.0,384.9894,385.8539,384.7211,385.0987,22124.0
2024-11-07 09:45:00,387.74,388.8,387.36,388.36,36840.0,385.3173,386.3707,384.9397,385.9334,36840.0
2024-11-07 09:50:00,388.22,388.29,386.88,386.88,43414.0,385.7943,385.8639,384.4627,384.4627,43414.0
2024-11-07 09:55:00,387.16,387.45,386.38,386.79,37713.0,384.7409,385.0291,383.9658,384.3732,37713.0
2024-11-07 10:00:00,386.87,387.04,386.09,386.88,37944.0,384.4528,384.6217,383.6776,384.4627,37944.0
2024-11-07 10:05:00,386.99,387.5,386.86,387.49,17653.0,384.572,385.0788,384.4428,385.0689,17653.0
2024-11-07 10:10:00,387.44,387.63,385.92,386.05,22842.0,385.0192,385.208,383.5087,383.6379,22842.0
2024-11-07 10:15:00,386.19,386.66,385.31,385.51,26304.0,383.777,384.2441,382.9025,383.1012,26304.0
2024-11-07 10:20:00,385.59,386.72,384.88,386.66,14008.0,383.1807,384.3037,382.4752,384.2441,14008.0
2024-11-07 10:25:00,386.84,387.24,386.69,387.03,13348.0,384.4229,384.8204,384.2739,384.6118,13348.0
2024-11-07 10:30:00,387.05,387.17,386.64,387.0,11060.0,384.6316,384.7509,384.2242,384.5819,11060.0
2024-11-07 10:35:00,387.18,387.94,387.0,387.94,21393.0,384.7608,385.5161,384.5819,385.5161,21393.0
2024-11-07 10:40:00,387.94,388.01,387.41,387.65,22812.0,385.5161,385.5856,384.9894,385.2279,22812.0
2024-11-07 10:45:00,387.57,387.81,387.51,387.81,21809.0,385.1484,385.3869,385.0888,385.3869,21809.0
2024-11-07 10:50:00,387.73,387.96,386.97,387.81,16769.0,385.3074,385.5359,384.5521,385.3869,16769.0
2024-11-07 10:55:00,387.81,387.92,387.4,387.78,19997.0,385.3869,385.4962,384.9794,385.3571,19997.0
2024-11-07 11:00:00,387.78,388.12,387.51,387.56,24233.0,385.3571,385.6949,385.0888,385.1384,24233.0
2024-11-07 11:05:00,387.43,387.55,387.13,387.22,15399.0,385.0093,385.1285,384.7111,384.8006,15399.0
2024-11-07 11:10:00,387.18,387.18,386.55,386.65,28496.0,384.7608,384.7608,384.1347,384.2341,28496.0
2024-11-07 11:15:00,386.55,387.38,386.46,387.03,28322.0,384.1347,384.9596,384.0453,384.6118,28322.0
2024-11-07 11:20:00,387.22,387.67,387.05,387.67,18741.0,384.8006,385.2478,384.6316,385.2478,18741.0
2024-11-07 11:25:00,387.55,387.55,386.39,386.5,24316.0,385.1285,385.1285,383.9757,384.0851,24316.0
2024-11-07 11:30:00,386.76,386.78,386.28,386.28,15489.0,384.3434,384.3633,383.8664,383.8664,15489.0
2024-11-07 11:35:00,386.36,386.92,385.83,386.92,23613.0,383.9459,384.5024,383.4192,384.5024,23613.0
2024-11-07 11:40:00,386.91,386.96,386.47,386.65,16656.0,384.4925,384.5422,384.0552,384.2341,16656.0
2024-11-07 11:45:00,386.54,386.82,386.19,386.8,17634.0,384.1248,384.4031,383.777,384.3832,17634.0
2024-11-07 11:50:00,386.87,386.87,386.28,386.83,12307.0,384.4528,384.4528,383.8664,384.413,12307.0
2024-11-07 11:55:00,386.83,387.23,386.52,387.18,17836.0,384.413,384.8105,384.1049,384.7608,17836.0
2024-11-07 12:00:00,387.16,387.3,387.0,387.0,18824.0,384.7409,384.8801,384.5819,384.5819,18824.0
2024-11-07 12:05:00,387.0,387.46,387.0,387.46,9132.0,384.5819,385.0391,384.5819,385.0391,9132.0
2024-11-07 12:10:00,387.28,388.58,387.27,388.18,25986.0,384.8602,386.1521,384.8503,385.7546,25986.0
2024-11-07 12:15:00,387.99,388.53,387.99,388.06,15306.0,385.5658,386.1024,385.5658,385.6353,15306.0
2024-11-07 12:20:00,388.08,388.4,387.69,388.23,14262.0,385.6552,385.9732,385.2676,385.8043,14262.0
2024-11-07 12:25:00,388.36,388.66,388.22,388.54,18116.0,385.9334,386.2316,385.7943,386.1123,18116.0
2024-11-07 12:30:00,388.65,388.67,388.2,388.31,11860.0,386.2216,386.2415,385.7744,385.8838,11860.0
2024-11-07 12:35:00,388.31,388.31,387.68,387.68,11059.0,385.8838,385.8838,385.2577,385.2577,11059.0
2024-11-07 12:40:00,387.74,387.82,387.33,387.64,14103.0,385.3173,385.3968,384.9099,385.2179,14103.0
2024-11-07 12:45:00,387.73,387.84,387.49,387.75,8739.0,385.3074,385.4167,385.0689,385.3273,8739.0
2024-11-07 12:50:00,387.65,387.8,387.44,387.44,13313.0,385.2279,385.3769,385.0192,385.0192,13313.0
2024-11-07 12:55:00,387.45,387.87,387.34,387.87,9555.0,385.0291,385.4465,384.9198,385.4465,9555.0
2024-11-07 13:00:00,387.86,388.18,387.8,387.81,12104.0,385.4366,385.7546,385.3769,385.3869,12104.0
2024-11-07 13:05:00,387.81,388.14,387.76,387.79,11307.0,385.3869,385.7148,385.3372,385.367,11307.0
2024-11-07 13:10:00,387.79,388.29,387.56,388.15,10240.0,385.367,385.8639,385.1384,385.7248,10240.0
2024-11-07 13:15:00,388.13,388.18,387.93,387.98,9334.0,385.7049,385.7546,385.5061,385.5558,9334.0
2024-11-07 13:20:00,387.93,388.01,387.76,387.84,11349.0,385.5061,385.5856,385.3372,385.4167,11349.0
2024-11-07 13:25:00,387.87,388.23,387.68,387.86,16417.0,385.4465,385.8043,385.2577,385.4366,16417.0
2024-11-07 13:30:00,387.8,387.8,386.88,386.88,9767.0,385.3769,385.3769,384.4627,384.4627,9767.0
2024-11-07 13:35:00,386.92,387.09,386.55,386.78,14566.0,384.5024,384.6714,384.1347,384.3633,14566.0
2024-11-07 13:40:00,386.66,386.97,386.65,386.87,13728.0,384.2441,384.5521,384.2341,384.4528,13728.0
2024-11-07 13:45:00,386.85,386.92,386.51,386.51,14985.0,384.4329,384.5024,384.095,384.095,14985.0
2024-11-07 13:50:00,386.51,386.78,386.51,386.61,41336.0,384.095,384.3633,384.095,384.1944,41336.0
2024-11-07 13:55:00,386.61,386.95,386.15,386.37,22688.0,384.1944,384.5323,383.7372,383.9559,22688.0
2024-11-07 14:00:00,386.38,386.55,385.56,385.75,17148.0,383.9658,384.1347,383.1509,383.3397,17148.0
2024-11-07 14:05:00,385.71,385.77,385.07,385.07,11765.0,383.3,383.3596,382.664,382.664,11765.0
2024-11-07 14:10:00,385.2,385.31,385.03,385.15,14976.0,382.7932,382.9025,382.6242,382.7435,14976.0
2024-11-07 14:15:00,385.15,385.69,384.97,385.36,27738.0,382.7435,383.2801,382.5646,382.9522,27738.0
2024-11-07 14:20:00,385.35,386.43,385.16,386.42,22172.0,382.9422,384.0155,382.7534,384.0056,22172.0
2024-11-07 14:25:00,386.35,386.51,386.05,386.2,7441.0,383.936,384.095,383.6379,383.7869,7441.0
2024-11-07 14:30:00,386.14,386.8,386.07,386.44,13789.0,383.7273,384.3832,383.6577,384.0254,13789.0
2024-11-07 14:35:00,386.46,386.56,386.0,386.4,16745.0,384.0453,384.1447,383.5882,383.9857,16745.0
2024-11-07 14:40:00,386.39,386.5,385.84,386.04,24411.0,383.9757,384.0851,383.4292,383.6279,24411.0
2024-11-07 14:45:00,386.04,386.55,385.68,386.4,15448.0,383.6279,384.1347,383.2702,383.9857,15448.0
2024-11-07 14:50:00,386.44,386.57,385.54,385.56,15468.0,384.0254,384.1546,383.1311,383.1509,15468.0
2024-11-07 14:55:00,385.7,385.8,385.2,385.72,14913.0,383.2901,383.3894,382.7932,383.3099,14913.0
2024-11-07 15:00:00,385.74,386.22,385.23,385.31,17104.0,383.3298,383.8068,382.823,382.9025,17104.0
2024-11-07 15:05:00,385.24,386.45,385.23,385.83,41435.0,382.8329,384.0354,382.823,383.4192,41435.0
2024-11-07 15:10:00,385.89,386.91,385.89,386.76,33730.0,383.4789,384.4925,383.4789,384.3434,33730.0
2024-11-07 15:15:00,386.68,387.61,386.68,387.24,32596.0,384.2639,385.1881,384.2639,384.8204,32596.0
2024-11-07 15:20:00,387.29,388.59,387.23,388.52,28442.0,384.8701,386.162,384.8105,386.0924,28442.0
2024-11-07 15:25:00,388.52,388.95,387.38,387.98,50790.0,386.0924,386.5198,384.9596,385.5558,50790.0
2024-11-07 15:30:00,388.08,388.63,387.76,388.57,48340.0,385.6552,386.2018,385.3372,386.1421,48340.0
2024-11-07 15:35:00,388.57,388.65,387.39,387.82,56693.0,386.1421,386.2216,384.9695,385.3968,56693.0
2024-11-07 15:40:00,387.79,388.88,387.74,388.74,105228.0,385.367,386.4502,385.3173,386.3111,105228.0
2024-11-07 15:45:00,388.73,389.19,388.12,388.36,108852.0,386.3011,386.7583,385.6949,385.9334,108852.0
2024-11-07 15:50:00,388.11,388.41,384.53,385.33,163030.0,385.685,385.9831,382.1274,382.9224,163030.0
2024-11-07 15:55:00,385.39,385.56,382.17,384.05,538838.0,382.982,383.1509,379.7821,381.6504,538838.0
2024-11-08 09:30:00,384.98,385.16,381.31,382.17,28289.0,382.5746,382.7534,378.9275,379.7821,28289.0
2024-11-08 09:35:00,382.23,384.55,382.22,384.07,11809.0,379.8417,382.1472,379.8318,381.6702,11809.0
2024-11-08 09:40:00,384.21,386.61,384.21,386.31,16041.0,381.8094,384.1944,381.8094,383.8962,16041.0
2024-11-08 09:45:00,386.31,387.83,386.16,387.04,16092.0,383.8962,385.4068,383.7472,384.6217,16092.0
2024-11-08 09:50:00,387.16,387.29,386.36,387.11,20360.0,384.7409,384.8701,383.9459,384.6913,20360.0
2024-11-08 09:55:00,386.93,387.73,386.7,387.47,9739.0,384.5124,385.3074,384.2838,385.049,9739.0
2024-11-08 10:00:00,387.48,388.2,386.73,387.25,17436.0,385.0589,385.7744,384.3136,384.8304,17436.0
2024-11-08 10:05:00,387.29,387.48,386.82,386.93,11685.0,384.8701,385.0589,384.4031,384.5124,11685.0
2024-11-08 10:10:00,386.92,387.82,386.91,387.73,8744.0,384.5024,385.3968,384.4925,385.3074,8744.0
2024-11-08 10:15:00,387.76,387.81,387.47,387.68,5222.0,385.3372,385.3869,385.049,385.2577,5222.0
2024-11-08 10:20:00,387.92,389.74,387.88,389.21,77656.0,385.4962,387.3048,385.4564,386.7781,77656.0
2024-11-08 10:25:00,389.51,389.59,388.48,388.83,8951.0,387.0763,387.1558,386.0527,386.4005,8951.0
2024-11-08 10:30:00,388.91,389.42,388.89,389.09,12906.0,386.48,386.9868,386.4601,386.6589,12906.0
2024-11-08 10:35:00,389.09,389.4,388.46,388.46,12655.0,386.6589,386.9669,386.0328,386.0328,12655.0
2024-11-08 10:40:00,388.22,389.1,388.06,389.1,3642.0,385.7943,386.6688,385.6353,386.6688,3642.0
2024-11-08 10:45:00,389.1,389.26,388.54,388.77,4321.0,386.6688,386.8278,386.1123,386.3409,4321.0
2024-11-08 10:50:00,388.81,388.91,388.46,388.59,4214.0,386.3806,386.48,386.0328,386.162,4214.0
2024-11-08 10:55:00,388.41,388.41,387.79,388.02,6203.0,385.9831,385.9831,385.367,385.5956,6203.0
2024-11-08 11:00:00,388.17,388.26,387.71,388.22,6818.0,385.7446,385.8341,385.2875,385.7943,6818.0
2024-11-08 11:05:00,388.39,388.73,388.12,388.73,4579.0,385.9633,386.3011,385.6949,386.3011,4579.0
2024-11-08 11:10:00,388.64,388.72,388.28,388.33,4892.0,386.2117,386.2912,385.8539,385.9036,4892.0
2024-11-08 11:15:00,388.44,388.44,387.42,387.49,5900.0,386.0129,386.0129,384.9993,385.0689,5900.0
2024-11-08 11:20:00,387.49,388.28,387.48,387.8,7262.0,385.0689,385.8539,385.0589,385.3769,7262.0
2024-11-08 11:25:00,387.86,387.99,387.83,387.97,1815.0,385.4366,385.5658,385.4068,385.5459,1815.0
2024-11-08 11:30:00,387.97,388.1,387.29,387.29,5151.0,385.5459,385.6751,384.8701,384.8701,5151.0
2024-11-08 11:35:00,387.41,387.5,387.03,387.09,10799.0,384.9894,385.0788,384.6118,384.6714,10799.0
2024-11-08 11:40:00,387.08,387.58,387.02,387.58,3081.0,384.6614,385.1583,384.6018,385.1583,3081.0
2024-11-08 11:45:00,387.59,387.75,387.43,387.66,4226.0,385.1683,385.3273,385.0093,385.2378,4226.0
2024-11-08 11:50:00,387.63,387.63,387.3,387.46,5649.0,385.208,385.208,384.8801,385.0391,5649.0
2024-11-08 11:55:00,387.44,388.06,387.33,388.06,11381.0,385.0192,385.6353,384.9099,385.6353,11381.0
2024-11-08 12:00:00,388.13,388.17,387.66,387.86,6121.0,385.7049,385.7446,385.2378,385.4366,6121.0
2024-11-08 12:05:00,387.73,388.1,387.63,387.98,4950.0,385.3074,385.6751,385.208,385.5558,4950.0
2024-11-08 12:10:00,388.1,388.1,387.74,387.82,4838.0,385.6751,385.6751,385.3173,385.3968,4838.0
2024-11-08 12:15:00,387.85,387.93,387.59,387.78,3806.0,385.4266,385.5061,385.1683,385.3571,3806.0
2024-11-08 12:20:00,387.74,387.83,387.61,387.66,2113.0,385.3173,385.4068,385.1881,385.2378,2113.0
2024-11-08 12:25:00,387.51,387.61,387.23,387.52,6426.0,385.0888,385.1881,384.8105,385.0987,6426.0
2024-11-08 12:30:00,387.56,387.77,387.43,387.7,4722.0,385.1384,385.3471,385.0093,385.2776,4722.0
2024-11-08 12:35:00,387.77,387.92,387.56,387.68,3035.0,385.3471,385.4962,385.1384,385.2577,3035.0
2024-11-08 12:40:00,387.66,387.78,387.63,387.75,3113.0,385.2378,385.3571,385.208,385.3273,3113.0
2024-11-08 12:45:00,387.82,387.91,387.67,387.77,2975.0,385.3968,385.4863,385.2478,385.3471,2975.0
2024-11-08 12:50:00,387.78,388.2,387.7,388.19,8175.0,385.3571,385.7744,385.2776,385.7645,8175.0
2024-11-08 12:55:00,388.22,388.22,387.94,387.94,4442.0,385.7943,385.7943,385.5161,385.5161,4442.0
2024-11-08 13:00:00,387.98,388.1,387.91,388.1,1431.0,385.5558,385.6751,385.4863,385.6751,1431.0
2024-11-08 13:05:00,388.11,388.18,387.85,387.88,6068.0,385.685,385.7546,385.4266,385.4564,6068.0
2024-11-08 13:10:00,387.86,387.96,387.7,387.85,6107.0,385.4366,385.5359,385.2776,385.4266,6107.0
2024-11-08 13:15:00,387.96,388.1,387.82,388.1,4117.0,385.5359,385.6751,385.3968,385.6751,4117.0
2024-11-08 13:20:00,388.02,388.08,387.65,387.75,8634.0,385.5956,385.6552,385.2279,385.3273,8634.0
2024-11-08 13:25:00,387.75,387.81,387.04,387.06,8023.0,385.3273,385.3869,384.6217,384.6416,8023.0
2024-11-08 13:30:00,387.09,387.43,387.02,387.24,5402.0,384.6714,385.0093,384.6018,384.8204,5402.0
2024-11-08 13:35:00,387.29,387.39,387.13,387.23,1435.0,384.8701,384.9695,384.7111,384.8105,1435.0
2024-11-08 13:40:00,387.38,387.47,386.96,387.09,4487.0,384.9596,385.049,384.5422,384.6714,4487.0
2024-11-08 13:45:00,387.01,387.15,386.62,386.62,9568.0,384.5919,384.731,384.2043,384.2043,9568.0
2024-11-08 13:50:00,386.62,386.97,386.62,386.76,2928.0,384.2043,384.5521,384.2043,384.3434,2928.0
2024-11-08 13:55:00,386.84,387.28,386.74,387.28,8685.0,384.4229,384.8602,384.3236,384.8602,8685.0
2024-11-08 14:00:00,387.33,387.78,387.27,387.64,18615.0,384.9099,385.3571,384.8503,385.2179,18615.0
2024-11-08 14:05:00,387.67,388.11,387.66,388.0,4173.0,385.2478,385.685,385.2378,385.5757,4173.0
2024-11-08 14:10:00,388.06,388.08,387.51,387.71,4821.0,385.6353,385.6552,385.0888,385.2875,4821.0
2024-11-08 14:15:00,387.71,387.81,387.58,387.6,2339.0,385.2875,385.3869,385.1583,385.1782,2339.0
2024-11-08 14:20:00,387.58,387.62,387.34,387.36,4044.0,385.1583,385.1981,384.9198,384.9397,4044.0
2024-11-08 14:25:00,387.43,387.57,387.21,387.21,4249.0,385.0093,385.1484,384.7906,384.7906,4249.0
2024-11-08 14:30:00,387.27,387.31,386.82,386.91,2434.0,384.8503,384.89,384.4031,384.4925,2434.0
2024-11-08 14:35:00,386.91,387.26,386.91,387.05,3635.0,384.4925,384.8403,384.4925,384.6316,3635.0
2024-11-08 14:40:00,387.12,387.37,387.04,387.23,4365.0,384.7012,384.9496,384.6217,384.8105,4365.0
2024-11-08 14:45:00,387.18,387.23,386.83,386.9,2265.0,384.7608,384.8105,384.413,384.4826,2265.0
2024-11-08 14:50:00,386.88,387.12,386.88,387.06,3796.0,384.4627,384.7012,384.4627,384.6416,3796.0
2024-11-08 14:55:00,387.0,387.15,386.88,387.15,3218.0,384.5819,384.731,384.4627,384.731,3218.0
2024-11-08 15:00:00,386.92,387.13,386.77,386.89,3824.0,384.5024,384.7111,384.3534,384.4726,3824.0
2024-11-08 15:05:00,387.17,387.26,386.94,387.21,3351.0,384.7509,384.8403,384.5223,384.7906,3351.0
2024-11-08 15:10:00,387.25,387.4,387.04,387.1,5464.0,384.8304,384.9794,384.6217,384.6813,5464.0
2024-11-08 15:15:00,387.06,387.23,386.98,387.17,5343.0,384.6416,384.8105,384.5621,384.7509,5343.0
2024-11-08 15:20:00,387.22,387.63,386.92,387.62,9721.0,384.8006,385.208,384.5024,385.1981,9721.0
2024-11-08 15:25:00,387.64,388.26,387.64,388.0,16520.0,385.2179,385.8341,385.2179,385.5757,16520.0
2024-11-08 15:30:00,388.08,388.25,387.57,387.67,21426.0,385.6552,385.8241,385.1484,385.2478,21426.0
2024-11-08 15:35:00,387.63,388.33,387.58,388.3,17330.0,385.208,385.9036,385.1583,385.8738,17330.0
2024-11-08 15:40:00,388.27,388.36,387.64,388.11,23885.0,385.844,385.9334,385.2179,385.685,23885.0
2024-11-08 15:45:00,388.04,388.04,387.03,387.03,10529.0,385.6154,385.6154,384.6118,384.6118,10529.0
2024-11-08 15:50:00,387.03,387.75,386.85,387.66,27310.0,384.6118,385.3273,384.4329,385.2378,27310.0
2024-11-08 15:55:00,387.69,387.69,386.47,386.91,106096.0,385.2676,385.2676,384.0552,384.4925,106096.0
2024-11-11 09:30:00,386.76,388.69,386.76,387.32,22153.0,384.3434,386.2614,384.3434,384.8999,22153.0
2024-11-11 09:35:00,387.32,388.77,387.15,388.77,5699.0,384.8999,386.3409,384.731,386.3409,5699.0
2024-11-11 09:40:00,388.03,389.51,388.03,388.72,8091.0,385.6055,387.0763,385.6055,386.2912,8091.0
2024-11-11 09:45:00,388.24,388.42,387.6,388.34,12591.0,385.8142,385.9931,385.1782,385.9136,12591.0
2024-11-11 09:50:00,388.53,388.98,388.31,388.81,6308.0,386.1024,386.5496,385.8838,386.3806,6308.0
2024-11-11 09:55:00,388.97,389.11,388.44,388.82,11385.0,386.5396,386.6788,386.0129,386.3906,11385.0
2024-11-11 10:00:00,388.68,389.03,388.56,388.98,7908.0,386.2514,386.5993,386.1322,386.5496,7908.0
2024-11-11 10:05:00,389.03,389.34,388.18,388.25,6052.0,386.5993,386.9073,385.7546,385.8241,6052.0
2024-11-11 10:10:00,388.19,388.19,387.53,387.53,6454.0,385.7645,385.7645,385.1086,385.1086,6454.0
2024-11-11 10:15:00,387.73,388.29,387.72,388.08,4077.0,385.3074,385.8639,385.2974,385.6552,4077.0
2024-11-11 10:20:00,388.06,388.39,388.06,388.26,3250.0,385.6353,385.9633,385.6353,385.8341,3250.0
2024-11-11 10:25:00,388.22,389.34,388.22,388.93,6734.0,385.7943,386.9073,385.7943,386.4999,6734.0
2024-11-11 10:30:00,388.93,389.75,388.88,389.31,12551.0,386.4999,387.3148,386.4502,386.8775,12551.0
2024-11-11 10:35:00,389.43,389.62,388.92,389.62,7025.0,386.9968,387.1856,386.4899,387.1856,7025.0
2024-11-11 10:40:00,389.62,389.9,389.45,389.66,6903.0,387.1856,387.4638,387.0166,387.2253,6903.0
2024-11-11 10:45:00,389.72,389.79,389.33,389.71,4734.0,387.2849,387.3545,386.8974,387.275,4734.0
2024-11-11 10:50:00,389.92,390.37,389.71,390.36,3772.0,387.4837,387.9309,387.275,387.9209,3772.0
2024-11-11 10:55:00,390.3,390.72,390.12,390.72,1370.0,387.8613,388.2787,387.6824,388.2787,1370.0
2024-11-11 11:00:00,390.76,391.22,390.76,390.92,2593.0,388.3184,388.7756,388.3184,388.4774,2593.0
2024-11-11 11:05:00,390.83,391.12,390.22,390.46,11991.0,388.388,388.6762,387.7818,388.0203,11991.0
2024-11-11 11:10:00,390.4,390.4,389.8,389.88,4043.0,387.9607,387.9607,387.3644,387.4439,4043.0
2024-11-11 11:15:00,389.71,390.06,389.59,389.86,5498.0,387.275,387.6228,387.1558,387.4241,5498.0
2024-11-11 11:20:00,389.86,389.86,389.36,389.49,3474.0,387.4241,387.4241,386.9272,387.0564,3474.0
2024-11-11 11:25:00,389.41,390.21,389.41,390.09,2706.0,386.9769,387.7719,386.9769,387.6526,2706.0
2024-11-11 11:30:00,390.08,390.58,389.8,390.58,5495.0,387.6427,388.1396,387.3644,388.1396,5495.0
2024-11-11 11:35:00,390.26,390.65,390.26,390.54,2328.0,387.8216,388.2091,387.8216,388.0998,2328.0
2024-11-11 11:40:00,390.74,390.77,390.38,390.77,2410.0,388.2986,388.3284,387.9408,388.3284,2410.0
2024-11-11 11:45:00,390.72,391.23,390.61,391.23,2542.0,388.2787,388.7855,388.1694,388.7855,2542.0
2024-11-11 11:50:00,391.31,391.42,391.21,391.21,1638.0,388.865,388.9743,388.7656,388.7656,1638.0
2024-11-11 11:55:00,391.28,391.48,391.22,391.44,1900.0,388.8352,389.0339,388.7756,388.9942,1900.0
2024-11-11 12:00:00,391.33,391.5,391.06,391.44,3314.0,388.8849,389.0538,388.6166,388.9942,3314.0
2024-11-11 12:05:00,391.34,391.37,391.02,391.13,3061.0,388.8948,388.9246,388.5768,388.6861,3061.0
2024-11-11 12:10:00,391.13,391.44,390.97,391.44,4412.0,388.6861,388.9942,388.5271,388.9942,4412.0
2024-11-11 12:15:00,391.5,391.51,390.68,390.68,4567.0,389.0538,389.0638,388.2389,388.2389,4567.0
2024-11-11 12:20:00,390.75,390.95,390.6,390.77,2329.0,388.3085,388.5073,388.1594,388.3284,2329.0
2024-11-11 12:25:00,390.61,390.95,390.61,390.92,2247.0,388.1694,388.5073,388.1694,388.4774,2247.0
2024-11-11 12:30:00,390.9,391.43,390.71,391.35,6302.0,388.4576,388.9843,388.2688,388.9048,6302.0
2024-11-11 12:35:00,391.15,391.19,391.01,391.12,808.0,388.706,388.7458,388.5669,388.6762,808.0
2024-11-11 12:40:00,391.11,391.21,391.06,391.2,1700.0,388.6663,388.7656,388.6166,388.7557,1700.0
2024-11-11 12:45:00,391.19,391.2,390.86,391.14,5576.0,388.7458,388.7557,388.4178,388.6961,5576.0
2024-11-11 12:50:00,391.13,391.44,391.1,391.33,11824.0,388.6861,388.9942,388.6563,388.8849,11824.0
2024-11-11 12:55:00,391.33,391.33,390.95,390.98,4525.0,388.8849,388.8849,388.5073,388.5371,4525.0
2024-11-11 13:00:00,390.88,390.89,390.32,390.44,4618.0,388.4377,388.4476,387.8812,388.0004,4618.0
2024-11-11 13:05:00,390.44,390.45,389.97,390.45,2775.0,388.0004,388.0104,387.5334,388.0104,2775.0
2024-11-11 13:10:00,390.31,390.52,390.18,390.52,1918.0,387.8713,388.0799,387.7421,388.0799,1918.0
2024-11-11 13:15:00,390.45,390.67,390.42,390.51,3578.0,388.0104,388.229,387.9806,388.07,3578.0
2024-11-11 13:20:00,390.4,390.4,389.59,389.83,5530.0,387.9607,387.9607,387.1558,387.3943,5530.0
2024-11-11 13:25:00,389.87,390.21,389.83,390.21,17081.0,387.434,387.7719,387.3943,387.7719,17081.0
2024-11-11 13:30:00,390.27,390.28,389.34,389.35,5234.0,387.8315,387.8414,386.9073,386.9173,5234.0
2024-11-11 13:35:00,389.35,389.85,389.23,389.71,3898.0,386.9173,387.4141,386.798,387.275,3898.0
2024-11-11 13:40:00,389.77,390.1,389.77,390.1,1893.0,387.3346,387.6626,387.3346,387.6626,1893.0
2024-11-11 13:45:00,390.1,390.38,390.08,390.2,2401.0,387.6626,387.9408,387.6427,387.7619,2401.0
2024-11-11 13:50:00,390.05,390.53,390.04,390.49,2471.0,387.6129,388.0899,387.6029,388.0501,2471.0
2024-11-11 13:55:00,390.36,390.51,389.89,390.26,3213.0,387.9209,388.07,387.4539,387.8216,3213.0
2024-11-11 14:00:00,390.26,390.39,389.95,390.39,1795.0,387.8216,387.9508,387.5135,387.9508,1795.0
2024-11-11 14:05:00,390.03,390.22,390.02,390.2,1973.0,387.593,387.7818,387.5831,387.7619,1973.0
2024-11-11 14:10:00,390.2,390.22,390.09,390.22,2208.0,387.7619,387.7818,387.6526,387.7818,2208.0
2024-11-11 14:15:00,390.2,390.3,390.01,390.19,5071.0,387.7619,387.8613,387.5731,387.752,5071.0
2024-11-11 14:20:00,390.07,390.27,390.07,390.15,1954.0,387.6328,387.8315,387.6328,387.7123,1954.0
2024-11-11 14:25:00,390.14,390.39,390.12,390.28,3201.0,387.7023,387.9508,387.6824,387.8414,3201.0
2024-11-11 14:30:00,390.35,390.35,390.04,390.12,2272.0,387.911,387.911,387.6029,387.6824,2272.0
2024-11-11 14:35:00,390.12,390.13,390.04,390.05,1932.0,387.6824,387.6924,387.6029,387.6129,1932.0
2024-11-11 14:40:00,390.07,390.11,389.92,389.93,2061.0,387.6328,387.6725,387.4837,387.4936,2061.0
2024-11-11 14:45:00,390.1,390.2,389.86,390.11,7192.0,387.6626,387.7619,387.4241,387.6725,7192.0
2024-11-11 14:50:00,390.19,390.22,390.1,390.19,2331.0,387.752,387.7818,387.6626,387.752,2331.0
2024-11-11 14:55:00,390.13,390.22,389.88,390.04,6086.0,387.6924,387.7818,387.4439,387.6029,6086.0
2024-11-11 15:00:00,390.03,390.03,389.52,389.68,3226.0,387.593,387.593,387.0862,387.2452,3226.0
2024-11-11 15:05:00,389.58,389.83,389.53,389.83,3155.0,387.1458,387.3943,387.0961,387.3943,3155.0
2024-11-11 15:10:00,389.84,389.89,389.52,389.57,4237.0,387.4042,387.4539,387.0862,387.1359,4237.0
2024-11-11 15:15:00,389.49,389.55,388.78,389.09,32502.0,387.0564,387.116,386.3508,386.6589,32502.0
2024-11-11 15:20:00,389.06,389.61,389.05,389.44,3711.0,386.6291,387.1756,386.6191,387.0067,3711.0
2024-11-11 15:25:00,389.43,389.61,389.39,389.61,2964.0,386.9968,387.1756,386.957,387.1756,2964.0
2024-11-11 15:30:00,389.65,389.65,388.96,389.13,5334.0,387.2154,387.2154,386.5297,386.6986,5334.0
2024-11-11 15:35:00,389.13,389.14,388.56,388.87,5603.0,386.6986,386.7086,386.1322,386.4403,5603.0
2024-11-11 15:40:00,388.87,389.1,388.74,389.1,7552.0,386.4403,386.6688,386.3111,386.6688,7552.0
2024-11-11 15:45:00,389.0,389.24,388.9,388.9,7698.0,386.5694,386.8079,386.4701,386.4701,7698.0
2024-11-11 15:50:00,388.66,389.07,388.63,388.9,11792.0,386.2316,386.639,386.2018,386.4701,11792.0
2024-11-11 15:55:00,388.84,389.54,388.66,389.3,64036.0,386.4104,387.1061,386.2316,386.8676,64036.0
2024-11-12 09:30:00,391.99,391.99,390.54,390.54,27055.0,389.5408,389.5408,388.0998,388.0998,27055.0
2024-11-12 09:35:00,390.35,391.07,389.82,390.99,8987.0,387.911,388.6265,387.3843,388.547,8987.0
2024-11-12 09:40:00,390.74,390.74,389.98,390.13,3302.0,388.2986,388.2986,387.5433,387.6924,3302.0
2024-11-12 09:45:00,389.93,389.93,389.0,389.0,4348.0,387.4936,387.4936,386.5694,386.5694,4348.0
2024-11-12 09:50:00,388.81,389.04,388.0,388.77,13029.0,386.3806,386.6092,385.5757,386.3409,13029.0
2024-11-12 09:55:00,388.65,388.99,388.34,388.69,4492.0,386.2216,386.5595,385.9136,386.2614,4492.0
2024-11-12 10:00:00,388.69,388.82,387.25,387.78,8351.0,386.2614,386.3906,384.8304,385.3571,8351.0
2024-11-12 10:05:00,387.78,387.96,387.45,387.45,4177.0,385.3571,385.5359,385.0291,385.0291,4177.0
2024-11-12 10:10:00,387.63,387.92,387.03,387.22,11440.0,385.208,385.4962,384.6118,384.8006,11440.0
2024-11-12 10:15:00,387.4,387.89,387.03,387.62,4996.0,384.9794,385.4664,384.6118,385.1981,4996.0
2024-11-12 10:20:00,387.72,387.92,387.46,387.46,3557.0,385.2974,385.4962,385.0391,385.0391,3557.0
2024-11-12 10:25:00,387.58,387.58,387.3,387.4,1603.0,385.1583,385.1583,384.8801,384.9794,1603.0
2024-11-12 10:30:00,387.43,387.47,386.74,387.42,6134.0,385.0093,385.049,384.3236,384.9993,6134.0
2024-11-12 10:35:00,387.27,387.87,387.27,387.59,4915.0,384.8503,385.4465,384.8503,385.1683,4915.0
2024-11-12 10:40:00,387.58,387.6,386.02,386.22,13767.0,385.1583,385.1782,383.6081,383.8068,13767.0
2024-11-12 10:45:00,386.21,386.64,385.92,385.93,2892.0,383.7969,384.2242,383.5087,383.5186,2892.0
2024-11-12 10:50:00,386.07,386.36,386.06,386.23,2135.0,383.6577,383.9459,383.6478,383.8167,2135.0
2024-11-12 10:55:00,386.39,386.87,386.21,386.73,3164.0,383.9757,384.4528,383.7969,384.3136,3164.0
2024-11-12 11:00:00,386.87,387.02,386.47,386.47,2295.0,384.4528,384.6018,384.0552,384.0552,2295.0
2024-11-12 11:05:00,386.6,386.6,386.11,386.13,1129.0,384.1844,384.1844,383.6975,383.7174,1129.0
2024-11-12 11:10:00,386.13,386.65,386.13,386.29,4951.0,383.7174,384.2341,383.7174,383.8764,4951.0
2024-11-12 11:15:00,386.25,386.99,386.18,386.99,2779.0,383.8366,384.572,383.7671,384.572,2779.0
2024-11-12 11:20:00,386.78,386.82,386.33,386.6,2000.0,384.3633,384.4031,383.9161,384.1844,2000.0
2024-11-12 11:25:00,386.65,386.89,386.43,386.66,2436.0,384.2341,384.4726,384.0155,384.2441,2436.0
2024-11-12 11:30:00,386.49,386.81,386.49,386.8,1924.0,384.0751,384.3931,384.0751,384.3832,1924.0
2024-11-12 11:35:00,386.81,386.81,385.98,385.99,6564.0,384.3931,384.3931,383.5683,383.5782,6564.0
2024-11-12 11:40:00,386.03,386.26,385.93,386.0,2748.0,383.618,383.8466,383.5186,383.5882,2748.0
2024-11-12 11:45:00,386.0,386.07,385.88,385.99,2209.0,383.5882,383.6577,383.4689,383.5782,2209.0
2024-11-12 11:50:00,385.98,386.31,385.94,386.31,2444.0,383.5683,383.8962,383.5286,383.8962,2444.0
2024-11-12 11:55:00,386.21,386.21,385.79,385.9,1232.0,383.7969,383.7969,383.3795,383.4888,1232.0
2024-11-12 12:00:00,385.76,385.89,385.61,385.88,3299.0,383.3497,383.4789,383.2006,383.4689,3299.0
2024-11-12 12:05:00,385.9,386.11,385.87,386.02,1609.0,383.4888,383.6975,383.459,383.6081,1609.0
2024-11-12 12:10:00,386.11,386.11,385.65,385.69,2216.0,383.6975,383.6975,383.2404,383.2801,2216.0
2024-11-12 12:15:00,385.82,385.86,385.36,385.44,4324.0,383.4093,383.4491,382.9522,383.0317,4324.0
2024-11-12 12:20:00,385.44,385.64,385.31,385.56,4503.0,383.0317,383.2304,382.9025,383.1509,4503.0
2024-11-12 12:25:00,385.55,385.55,385.2,385.27,6499.0,383.141,383.141,382.7932,382.8627,6499.0
2024-11-12 12:30:00,385.15,385.31,385.09,385.12,2471.0,382.7435,382.9025,382.6839,382.7137,2471.0
2024-11-12 12:35:00,385.12,385.17,385.03,385.17,1393.0,382.7137,382.7634,382.6242,382.7634,1393.0
2024-11-12 12:40:00,385.02,385.02,384.58,384.71,2954.0,382.6143,382.6143,382.1771,382.3062,2954.0
2024-11-12 12:45:00,384.59,384.66,384.29,384.41,1648.0,382.187,382.2566,381.8889,382.0081,1648.0
2024-11-12 12:50:00,384.33,384.47,384.31,384.47,1016.0,381.9286,382.0677,381.9087,382.0677,1016.0
2024-11-12 12:55:00,384.24,384.24,383.74,383.9,1698.0,381.8392,381.8392,381.3423,381.5013,1698.0
2024-11-12 13:00:00,383.87,384.23,383.71,383.71,12783.0,381.4715,381.8292,381.3125,381.3125,12783.0
2024-11-12 13:05:00,383.91,384.07,383.73,383.82,6713.0,381.5112,381.6702,381.3324,381.4218,6713.0
2024-11-12 13:10:00,383.96,384.0,383.52,383.71,7347.0,381.5609,381.6007,381.1237,381.3125,7347.0
2024-11-12 13:15:00,383.8,384.14,383.74,384.14,4110.0,381.4019,381.7398,381.3423,381.7398,4110.0
2024-11-12 13:20:00,383.91,384.08,383.84,384.08,2999.0,381.5112,381.6802,381.4417,381.6802,2999.0
2024-11-12 13:25:00,384.03,384.43,383.97,384.27,3022.0,381.6305,382.028,381.5709,381.869,3022.0
2024-11-12 13:30:00,384.19,384.56,384.19,384.24,1915.0,381.7895,382.1572,381.7895,381.8392,1915.0
2024-11-12 13:35:00,384.47,384.63,384.46,384.55,1815.0,382.0677,382.2267,382.0578,382.1472,1815.0
2024-11-12 13:40:00,384.55,384.82,384.38,384.73,4011.0,382.1472,382.4156,381.9783,382.3261,4011.0
2024-11-12 13:45:00,384.73,385.2,384.57,384.72,7170.0,382.3261,382.7932,382.1671,382.3162,7170.0
2024-11-12 13:50:00,384.84,384.97,384.74,384.96,1724.0,382.4354,382.5646,382.3361,382.5547,1724.0
2024-11-12 13:55:00,385.04,385.46,385.04,385.36,3065.0,382.6342,383.0516,382.6342,382.9522,3065.0
2024-11-12 14:00:00,385.22,385.44,385.22,385.38,4511.0,382.8131,383.0317,382.8131,382.9721,4511.0
2024-11-12 14:05:00,385.38,385.94,385.35,385.45,6581.0,382.9721,383.5286,382.9422,383.0416,6581.0
2024-11-12 14:10:00,385.44,385.53,385.11,385.15,6112.0,383.0317,383.1211,382.7037,382.7435,6112.0
2024-11-12 14:15:00,385.15,385.54,385.1,385.52,7054.0,382.7435,383.1311,382.6938,383.1112,7054.0
2024-11-12 14:20:00,385.4,385.93,385.18,385.77,8467.0,382.9919,383.5186,382.7733,383.3596,8467.0
2024-11-12 14:25:00,385.81,385.91,385.64,385.85,4498.0,383.3994,383.4987,383.2304,383.4391,4498.0
2024-11-12 14:30:00,385.77,386.09,385.58,386.09,3749.0,383.3596,383.6776,383.1708,383.6776,3749.0
2024-11-12 14:35:00,386.11,386.11,386.08,386.08,200.0,383.6975,383.6975,383.6677,383.6677,200.0
2024-11-12 14:40:00,386.15,386.21,386.08,386.12,1532.0,383.7372,383.7969,383.6677,383.7074,1532.0
2024-11-12 14:45:00,385.98,386.16,385.88,386.0,2658.0,383.5683,383.7472,383.4689,383.5882,2658.0
2024-11-12 14:50:00,386.12,386.12,385.83,386.06,5569.0,383.7074,383.7074,383.4192,383.6478,5569.0
2024-11-12 14:55:00,386.01,386.21,385.97,386.2,2040.0,383.5981,383.7969,383.5584,383.7869,2040.0
2024-11-12 15:00:00,386.15,386.2,385.82,385.84,4553.0,383.7372,383.7869,383.4093,383.4292,4553.0
2024-11-12 15:05:00,385.95,385.98,385.75,385.82,3168.0,383.5385,383.5683,383.3397,383.4093,3168.0
2024-11-12 15:10:00,385.77,385.82,385.53,385.53,3946.0,383.3596,383.4093,383.1211,383.1211,3946.0
2024-11-12 15:15:00,385.58,385.74,385.4,385.53,4674.0,383.1708,383.3298,382.9919,383.1211,4674.0
2024-11-12 15:20:00,385.65,385.65,385.42,385.42,3535.0,383.2404,383.2404,383.0118,383.0118,3535.0
2024-11-12 15:25:00,385.41,385.42,385.27,385.31,3232.0,383.0019,383.0118,382.8627,382.9025,3232.0
2024-11-12 15:30:00,385.4,385.43,384.91,385.01,4996.0,382.9919,383.0217,382.505,382.6044,4996.0
2024-11-12 15:35:00,384.96,384.96,384.66,384.67,5061.0,382.5547,382.5547,382.2566,382.2665,5061.0
2024-11-12 15:40:00,384.67,384.77,384.43,384.6,10828.0,382.2665,382.3659,382.028,382.1969,10828.0
2024-11-12 15:45:00,384.62,384.81,384.41,384.81,7129.0,382.2168,382.4056,382.0081,382.4056,7129.0
2024-11-12 15:50:00,384.77,384.77,383.56,383.7,26658.0,382.3659,382.3659,381.1634,381.3026,26658.0
2024-11-12 15:55:00,383.7,383.78,383.33,383.7,113912.0,381.3026,381.3821,380.9349,381.3026,113912.0
2024-11-13 09:30:00,385.05,386.27,383.52,385.06,25046.0,382.6441,383.8565,381.1237,382.6541,25046.0
2024-11-13 09:35:00,385.06,387.57,384.87,387.56,7029.0,382.6541,385.1484,382.4652,385.1384,7029.0
2024-11-13 09:40:00,387.05,387.25,386.55,387.2,4688.0,384.6316,384.8304,384.1347,384.7807,4688.0
2024-11-13 09:45:00,387.03,387.75,386.97,387.25,4014.0,384.6118,385.3273,384.5521,384.8304,4014.0
2024-11-13 09:50:00,387.24,387.77,386.26,386.48,21754.0,384.8204,385.3471,383.8466,384.0652,21754.0
2024-11-13 09:55:00,386.48,387.57,386.46,387.56,5870.0,384.0652,385.1484,384.0453,385.1384,5870.0
2024-11-13 10:00:00,387.45,387.74,387.07,387.1,4168.0,385.0291,385.3173,384.6515,384.6813,4168.0
2024-11-13 10:05:00,387.1,387.97,386.3,387.95,9425.0,384.6813,385.5459,383.8863,385.526,9425.0
2024-11-13 10:10:00,387.62,388.35,387.11,387.77,5874.0,385.1981,385.9235,384.6913,385.3471,5874.0
2024-11-13 10:15:00,388.15,388.45,387.95,388.18,4000.0,385.7248,386.0229,385.526,385.7546,4000.0
2024-11-13 10:20:00,388.18,388.83,388.17,388.83,2876.0,385.7546,386.4005,385.7446,386.4005,2876.0
2024-11-13 10:25:00,388.57,388.91,388.09,388.58,6266.0,386.1421,386.48,385.6651,386.1521,6266.0
2024-11-13 10:30:00,388.23,388.62,387.76,388.62,6051.0,385.8043,386.1918,385.3372,386.1918,6051.0
2024-11-13 10:35:00,388.4,388.86,388.39,388.48,2173.0,385.9732,386.4303,385.9633,386.0527,2173.0
2024-11-13 10:40:00,388.22,388.89,388.0,388.74,3985.0,385.7943,386.4601,385.5757,386.3111,3985.0
2024-11-13 10:45:00,388.62,389.22,388.62,389.04,5126.0,386.1918,386.7881,386.1918,386.6092,5126.0
2024-11-13 10:50:00,389.14,389.37,388.9,389.13,6967.0,386.7086,386.9371,386.4701,386.6986,6967.0
2024-11-13 10:55:00,389.01,389.26,388.77,389.09,7307.0,386.5794,386.8278,386.3409,386.6589,7307.0
2024-11-13 11:00:00,389.24,389.24,388.95,389.04,4579.0,386.8079,386.8079,386.5198,386.6092,4579.0
2024-11-13 11:05:00,388.91,388.95,388.15,388.32,7682.0,386.48,386.5198,385.7248,385.8937,7682.0
2024-11-13 11:10:00,388.47,388.47,387.84,387.84,4375.0,386.0428,386.0428,385.4167,385.4167,4375.0
2024-11-13 11:15:00,388.27,388.27,387.38,387.93,7114.0,385.844,385.844,384.9596,385.5061,7114.0
2024-11-13 11:20:00,387.8,388.03,387.73,388.03,3087.0,385.3769,385.6055,385.3074,385.6055,3087.0
2024-11-13 11:25:00,387.88,388.31,387.57,388.31,14057.0,385.4564,385.8838,385.1484,385.8838,14057.0
2024-11-13 11:30:00,388.1,388.29,387.92,388.08,5102.0,385.6751,385.8639,385.4962,385.6552,5102.0
2024-11-13 11:35:00,388.06,388.43,387.81,388.37,6543.0,385.6353,386.003,385.3869,385.9434,6543.0
2024-11-13 11:40:00,388.2,388.83,388.2,388.58,2999.0,385.7744,386.4005,385.7744,386.1521,2999.0
2024-11-13 11:45:00,388.58,389.61,388.58,388.87,22231.0,386.1521,387.1756,386.1521,386.4403,22231.0
2024-11-13 11:50:00,388.92,389.04,388.76,388.85,3009.0,386.4899,386.6092,386.3309,386.4204,3009.0
2024-11-13 11:55:00,388.85,389.25,388.77,388.85,5480.0,386.4204,386.8179,386.3409,386.4204,5480.0
2024-11-13 12:00:00,389.19,389.33,389.15,389.15,1142.0,386.7583,386.8974,386.7185,386.7185,1142.0
2024-11-13 12:05:00,389.41,389.41,389.05,389.18,3041.0,386.9769,386.9769,386.6191,386.7483,3041.0
2024-11-13 12:10:00,389.17,389.28,388.91,388.91,3407.0,386.7384,386.8477,386.48,386.48,3407.0
2024-11-13 12:15:00,389.04,389.04,387.99,387.99,5862.0,386.6092,386.6092,385.5658,385.5658,5862.0
2024-11-13 12:20:00,387.99,388.0,387.2,387.34,11484.0,385.5658,385.5757,384.7807,384.9198,11484.0
2024-11-13 12:25:00,387.33,387.67,387.31,387.57,5303.0,384.9099,385.2478,384.89,385.1484,5303.0
2024-11-13 12:30:00,387.45,387.69,387.45,387.52,2060.0,385.0291,385.2676,385.0291,385.0987,2060.0
2024-11-13 12:35:00,387.54,387.65,387.4,387.53,3526.0,385.1186,385.2279,384.9794,385.1086,3526.0
2024-11-13 12:40:00,387.52,387.83,387.52,387.65,3748.0,385.0987,385.4068,385.0987,385.2279,3748.0
2024-11-13 12:45:00,387.81,387.99,387.76,387.87,3628.0,385.3869,385.5658,385.3372,385.4465,3628.0
2024-11-13 12:50:00,387.82,387.97,387.53,387.66,9798.0,385.3968,385.5459,385.1086,385.2378,9798.0
2024-11-13 12:55:00,387.76,388.03,387.59,387.82,5156.0,385.3372,385.6055,385.1683,385.3968,5156.0
2024-11-13 13:00:00,388.03,388.13,387.32,387.32,12589.0,385.6055,385.7049,384.8999,384.8999,12589.0
2024-11-13 13:05:00,387.25,387.58,387.15,387.51,2118.0,384.8304,385.1583,384.731,385.0888,2118.0
2024-11-13 13:10:00,387.58,387.91,387.51,387.88,3952.0,385.1583,385.4863,385.0888,385.4564,3952.0
2024-11-13 13:15:00,387.88,387.89,387.56,387.73,3361.0,385.4564,385.4664,385.1384,385.3074,3361.0
2024-11-13 13:20:00,387.73,387.73,387.34,387.38,4214.0,385.3074,385.3074,384.9198,384.9596,4214.0
2024-11-13 13:25:00,387.32,387.54,387.12,387.31,2103.0,384.8999,385.1186,384.7012,384.89,2103.0
2024-11-13 13:30:00,387.14,387.41,387.0,387.31,8292.0,384.7211,384.9894,384.5819,384.89,8292.0
2024-11-13 13:35:00,387.35,387.47,387.18,387.38,5997.0,384.9298,385.049,384.7608,384.9596,5997.0
2024-11-13 13:40:00,387.24,387.76,387.23,387.75,2323.0,384.8204,385.3372,384.8105,385.3273,2323.0
2024-11-13 13:45:00,387.85,387.85,387.31,387.46,5591.0,385.4266,385.4266,384.89,385.0391,5591.0
2024-11-13 13:50:00,387.26,387.41,387.02,387.18,6853.0,384.8403,384.9894,384.6018,384.7608,6853.0
2024-11-13 13:55:00,387.01,387.22,386.92,387.15,5675.0,384.5919,384.8006,384.5024,384.731,5675.0
2024-11-13 14:00:00,387.26,387.48,387.15,387.42,2134.0,384.8403,385.0589,384.731,384.9993,2134.0
2024-11-13 14:05:00,387.42,387.42,386.98,387.23,6167.0,384.9993,384.9993,384.5621,384.8105,6167.0
2024-11-13 14:10:00,387.13,387.34,386.81,386.81,4814.0,384.7111,384.9198,384.3931,384.3931,4814.0
2024-11-13 14:15:00,386.73,387.01,386.59,386.77,3052.0,384.3136,384.5919,384.1745,384.3534,3052.0
2024-11-13 14:20:00,386.6,386.87,386.53,386.83,3568.0,384.1844,384.4528,384.1149,384.413,3568.0
2024-11-13 14:25:00,386.77,386.98,386.59,386.94,5311.0,384.3534,384.5621,384.1745,384.5223,5311.0
2024-11-13 14:30:00,386.68,386.86,386.6,386.85,2389.0,384.2639,384.4428,384.1844,384.4329,2389.0
2024-11-13 14:35:00,386.81,386.81,386.53,386.72,4572.0,384.3931,384.3931,384.1149,384.3037,4572.0
2024-11-13 14:40:00,386.67,386.69,386.41,386.42,9781.0,384.254,384.2739,383.9956,384.0056,9781.0
2024-11-13 14:45:00,386.44,386.55,386.15,386.28,4304.0,384.0254,384.1347,383.7372,383.8664,4304.0
2024-11-13 14:50:00,386.29,386.31,386.08,386.19,2924.0,383.8764,383.8962,383.6677,383.777,2924.0
2024-11-13 14:55:00,386.23,386.26,386.05,386.23,5979.0,383.8167,383.8466,383.6379,383.8167,5979.0
2024-11-13 15:00:00,386.26,386.69,386.26,386.69,3460.0,383.8466,384.2739,383.8466,384.2739,3460.0
2024-11-13 15:05:00,386.73,387.1,386.71,387.1,2927.0,384.3136,384.6813,384.2937,384.6813,2927.0
2024-11-13 15:10:00,387.1,387.47,387.1,387.46,6625.0,384.6813,385.049,384.6813,385.0391,6625.0
2024-11-13 15:15:00,387.45,387.69,387.32,387.46,9234.0,385.0291,385.2676,384.8999,385.0391,9234.0
2024-11-13 15:20:00,387.57,388.13,387.57,388.12,5642.0,385.1484,385.7049,385.1484,385.6949,5642.0
2024-11-13 15:25:00,388.03,388.2,387.91,388.12,5928.0,385.6055,385.7744,385.4863,385.6949,5928.0
2024-11-13 15:30:00,388.08,388.08,387.51,387.83,8030.0,385.6552,385.6552,385.0888,385.4068,8030.0
2024-11-13 15:35:00,387.76,388.21,387.76,388.2,3866.0,385.3372,385.7844,385.3372,385.7744,3866.0
2024-11-13 15:40:00,388.2,388.21,387.57,387.57,7865.0,385.7744,385.7844,385.1484,385.1484,7865.0
2024-11-13 15:45:00,387.63,387.78,387.4,387.54,5286.0,385.208,385.3571,384.9794,385.1186,5286.0
2024-11-13 15:50:00,387.39,387.51,387.06,387.06,20187.0,384.9695,385.0888,384.6416,384.6416,20187.0
2024-11-13 15:55:00,387.08,387.51,387.05,387.16,54233.0,384.6614,385.0888,384.6316,384.7409,54233.0
2024-11-14 09:30:00,386.31,388.22,385.34,386.64,27549.0,383.8962,385.7943,382.9323,384.2242,27549.0
2024-11-14 09:35:00,386.65,387.23,385.59,387.11,6820.0,384.2341,384.8105,383.1807,384.6913,6820.0
2024-11-14 09:40:00,386.91,387.35,386.01,386.01,4980.0,384.4925,384.9298,383.5981,383.5981,4980.0
2024-11-14 09:45:00,386.01,386.66,385.73,386.66,5732.0,383.5981,384.2441,383.3199,384.2441,5732.0
2024-11-14 09:50:00,386.72,387.6,386.01,386.98,8078.0,384.3037,385.1782,383.5981,384.5621,8078.0
2024-11-14 09:55:00,386.98,387.04,386.2,386.9,2669.0,384.5621,384.6217,383.7869,384.4826,2669.0
2024-11-14 10:00:00,386.68,387.4,386.33,387.09,5013.0,384.2639,384.9794,383.9161,384.6714,5013.0
2024-11-14 10:05:00,387.36,387.37,386.64,386.65,2249.0,384.9397,384.9496,384.2242,384.2341,2249.0
2024-11-14 10:10:00,386.59,386.68,386.48,386.67,1086.0,384.1745,384.2639,384.0652,384.254,1086.0
2024-11-14 10:15:00,386.92,386.97,386.51,386.63,2477.0,384.5024,384.5521,384.095,384.2142,2477.0
2024-11-14 10:20:00,386.63,387.71,386.63,387.71,3709.0,384.2142,385.2875,384.2142,385.2875,3709.0
2024-11-14 10:25:00,387.72,388.42,387.72,388.33,4417.0,385.2974,385.9931,385.2974,385.9036,4417.0
2024-11-14 10:30:00,388.09,388.52,387.87,387.88,5351.0,385.6651,386.0924,385.4465,385.4564,5351.0
2024-11-14 10:35:00,388.21,388.6,388.13,388.6,1477.0,385.7844,386.1719,385.7049,386.1719,1477.0
2024-11-14 10:40:00,388.5,388.5,388.29,388.3,1927.0,386.0726,386.0726,385.8639,385.8738,1927.0
2024-11-14 10:45:00,388.5,388.62,388.16,388.29,4376.0,386.0726,386.1918,385.7347,385.8639,4376.0
2024-11-14 10:50:00,388.2,388.44,388.2,388.34,635.0,385.7744,386.0129,385.7744,385.9136,635.0
2024-11-14 10:55:00,388.42,388.66,388.35,388.59,2212.0,385.9931,386.2316,385.9235,386.162,2212.0
2024-11-14 11:00:00,388.5,388.5,387.68,387.89,3840.0,386.0726,386.0726,385.2577,385.4664,3840.0
2024-11-14 11:05:00,387.84,387.97,387.62,387.84,4147.0,385.4167,385.5459,385.1981,385.4167,4147.0
2024-11-14 11:10:00,387.93,388.4,387.82,388.4,3130.0,385.5061,385.9732,385.3968,385.9732,3130.0
2024-11-14 11:15:00,388.4,388.45,388.04,388.3,2433.0,385.9732,386.0229,385.6154,385.8738,2433.0
2024-11-14 11:20:00,388.4,388.6,388.05,388.36,1543.0,385.9732,386.1719,385.6254,385.9334,1543.0
2024-11-14 11:25:00,388.65,388.65,388.37,388.5,1438.0,386.2216,386.2216,385.9434,386.0726,1438.0
2024-11-14 11:30:00,388.36,388.43,388.14,388.15,4023.0,385.9334,386.003,385.7148,385.7248,4023.0
2024-11-14 11:35:00,388.02,388.6,388.02,388.56,3630.0,385.5956,386.1719,385.5956,386.1322,3630.0
2024-11-14 11:40:00,388.34,388.61,388.34,388.44,2564.0,385.9136,386.1819,385.9136,386.0129,2564.0
2024-11-14 11:45:00,388.57,388.57,387.59,387.76,3475.0,386.1421,386.1421,385.1683,385.3372,3475.0
2024-11-14 11:50:00,387.56,387.67,387.05,387.05,2904.0,385.1384,385.2478,384.6316,384.6316,2904.0
2024-11-14 11:55:00,387.1,387.41,387.07,387.41,2315.0,384.6813,384.9894,384.6515,384.9894,2315.0
2024-11-14 12:00:00,387.48,387.48,387.07,387.07,1319.0,385.0589,385.0589,384.6515,384.6515,1319.0
2024-11-14 12:05:00,387.1,387.44,387.1,387.23,1494.0,384.6813,385.0192,384.6813,384.8105,1494.0
2024-11-14 12:10:00,387.22,387.49,387.01,387.01,2578.0,384.8006,385.0689,384.5919,384.5919,2578.0
2024-11-14 12:15:00,386.91,386.91,386.61,386.82,1201.0,384.4925,384.4925,384.1944,384.4031,1201.0
2024-11-14 12:20:00,386.67,386.83,386.67,386.81,630.0,384.254,384.413,384.254,384.3931,630.0
2024-11-14 12:25:00,386.77,386.77,386.59,386.63,1137.0,384.3534,384.3534,384.1745,384.2142,1137.0
2024-11-14 12:30:00,386.76,386.79,386.39,386.63,3676.0,384.3434,384.3732,383.9757,384.2142,3676.0
2024-11-14 12:35:00,386.76,387.1,386.7,387.09,3341.0,384.3434,384.6813,384.2838,384.6714,3341.0
2024-11-14 12:40:00,387.2,387.29,386.99,387.13,2953.0,384.7807,384.8701,384.572,384.7111,2953.0
2024-11-14 12:45:00,387.13,387.14,386.36,386.46,4927.0,384.7111,384.7211,383.9459,384.0453,4927.0
2024-11-14 12:50:00,386.62,387.04,386.49,387.04,1200.0,384.2043,384.6217,384.0751,384.6217,1200.0
2024-11-14 12:55:00,386.92,387.3,386.78,387.18,5795.0,384.5024,384.8801,384.3633,384.7608,5795.0
2024-11-14 13:00:00,387.16,387.34,386.96,387.1,4069.0,384.7409,384.9198,384.5422,384.6813,4069.0
2024-11-14 13:05:00,387.26,387.7,387.14,387.7,4040.0,384.8403,385.2776,384.7211,385.2776,4040.0
2024-11-14 13:10:00,387.64,387.69,387.37,387.41,5364.0,385.2179,385.2676,384.9496,384.9894,5364.0
2024-11-14 13:15:00,387.45,387.74,387.4,387.51,14765.0,385.0291,385.3173,384.9794,385.0888,14765.0
2024-11-14 13:20:00,387.56,387.6,387.19,387.25,4879.0,385.1384,385.1782,384.7708,384.8304,4879.0
2024-11-14 13:25:00,387.28,387.47,387.13,387.16,3597.0,384.8602,385.049,384.7111,384.7409,3597.0
2024-11-14 13:30:00,387.16,387.16,386.96,386.98,1611.0,384.7409,384.7409,384.5422,384.5621,1611.0
2024-11-14 13:35:00,387.0,387.15,386.8,386.84,2730.0,384.5819,384.731,384.3832,384.4229,2730.0
2024-11-14 13:40:00,386.89,387.19,386.76,386.76,10139.0,384.4726,384.7708,384.3434,384.3434,10139.0
2024-11-14 13:45:00,386.81,386.88,386.64,386.65,3180.0,384.3931,384.4627,384.2242,384.2341,3180.0
2024-11-14 13:50:00,386.65,387.13,386.63,387.13,8422.0,384.2341,384.7111,384.2142,384.7111,8422.0
2024-11-14 13:55:00,387.09,387.09,386.75,386.8,2355.0,384.6714,384.6714,384.3335,384.3832,2355.0
2024-11-14 14:00:00,387.05,387.55,387.0,387.55,5969.0,384.6316,385.1285,384.5819,385.1285,5969.0
2024-11-14 14:05:00,387.76,387.98,387.75,387.98,700.0,385.3372,385.5558,385.3273,385.5558,700.0
2024-11-14 14:10:00,387.83,387.95,387.83,387.85,600.0,385.4068,385.526,385.4068,385.4266,600.0
2024-11-14 14:15:00,388.01,388.01,387.76,387.81,1986.0,385.5856,385.5856,385.3372,385.3869,1986.0
2024-11-14 14:20:00,387.96,388.11,387.82,388.11,1649.0,385.5359,385.685,385.3968,385.685,1649.0
2024-11-14 14:25:00,387.82,388.17,387.8,388.08,6703.0,385.3968,385.7446,385.3769,385.6552,6703.0
2024-11-14 14:30:00,388.09,388.09,387.89,387.89,2385.0,385.6651,385.6651,385.4664,385.4664,2385.0
2024-11-14 14:35:00,388.01,388.13,387.89,388.13,2272.0,385.5856,385.7049,385.4664,385.7049,2272.0
2024-11-14 14:40:00,388.13,388.24,387.97,388.11,3601.0,385.7049,385.8142,385.5459,385.685,3601.0
2024-11-14 14:45:00,388.24,388.24,387.87,387.89,1038.0,385.8142,385.8142,385.4465,385.4664,1038.0
2024-11-14 14:50:00,387.94,388.45,387.94,388.38,10642.0,385.5161,386.0229,385.5161,385.9533,10642.0
2024-11-14 14:55:00,388.45,388.61,388.26,388.61,4504.0,386.0229,386.1819,385.8341,386.1819,4504.0
2024-11-14 15:00:00,388.56,388.63,387.38,387.39,13597.0,386.1322,386.2018,384.9596,384.9695,13597.0
2024-11-14 15:05:00,387.29,387.43,386.91,387.16,5523.0,384.8701,385.0093,384.4925,384.7409,5523.0
2024-11-14 15:10:00,387.13,387.54,386.74,387.1,9548.0,384.7111,385.1186,384.3236,384.6813,9548.0
2024-11-14 15:15:00,387.17,388.04,387.16,388.02,10047.0,384.7509,385.6154,384.7409,385.5956,10047.0
2024-11-14 15:20:00,387.88,388.15,387.71,388.1,6215.0,385.4564,385.7248,385.2875,385.6751,6215.0
2024-11-14 15:25:00,387.99,388.2,387.66,387.85,6378.0,385.5658,385.7744,385.2378,385.4266,6378.0
2024-11-14 15:30:00,387.85,388.23,387.2,387.66,27390.0,385.4266,385.8043,384.7807,385.2378,27390.0
2024-11-14 15:35:00,387.55,388.15,387.4,387.99,16962.0,385.1285,385.7248,384.9794,385.5658,16962.0
2024-11-14 15:40:00,388.15,388.27,387.63,387.63,12526.0,385.7248,385.844,385.208,385.208,12526.0
2024-11-14 15:45:00,387.72,387.9,387.63,387.79,14727.0,385.2974,385.4763,385.208,385.367,14727.0
2024-11-14 15:50:00,387.83,388.59,387.57,388.49,26862.0,385.4068,386.162,385.1484,386.0626,26862.0
2024-11-14 15:55:00,388.36,388.79,388.26,388.46,96239.0,385.9334,386.3608,385.8341,386.0328,96239.0
2024-11-15 09:30:00,385.7,387.39,385.0,386.18,74746.0,384.0132,385.6958,383.3162,384.4911,74746.0
2024-11-15 09:35:00,386.38,388.14,385.52,387.42,8377.0,384.6902,386.4425,383.834,385.7257,8377.0
2024-11-15 09:40:00,387.42,388.65,386.64,386.96,20596.0,385.7257,386.9503,384.9491,385.2677,20596.0
2024-11-15 09:45:00,386.82,387.17,385.52,386.02,12524.0,385.1283,385.4767,383.834,384.3318,12524.0
2024-11-15 09:50:00,386.12,386.12,384.03,384.41,9087.0,384.4313,384.4313,382.3505,382.7288,9087.0
2024-11-15 09:55:00,384.23,384.73,383.62,384.51,23006.0,382.5496,383.0474,381.9423,382.8284,23006.0
2024-11-15 10:00:00,384.72,384.73,383.96,384.65,9451.0,383.0375,383.0474,382.2808,382.9678,9451.0
2024-11-15 10:05:00,384.23,385.23,383.93,384.25,21986.0,382.5496,383.5452,382.2509,382.5695,21986.0
2024-11-15 10:10:00,384.31,384.97,384.15,384.94,6573.0,382.6293,383.2864,382.47,383.2565,6573.0
2024-11-15 10:15:00,385.16,385.42,384.72,385.35,13100.0,383.4755,383.7344,383.0375,383.6647,13100.0
2024-11-15 10:20:00,385.06,385.06,384.63,384.68,4125.0,383.376,383.376,382.9479,382.9976,4125.0
2024-11-15 10:25:00,384.58,384.75,383.99,384.47,8131.0,382.8981,383.0673,382.3107,382.7886,8131.0
2024-11-15 10:30:00,384.44,384.61,384.11,384.28,9869.0,382.7587,382.9279,382.4301,382.5994,9869.0
2024-11-15 10:35:00,384.31,384.49,383.74,383.91,18133.0,382.6293,382.8085,382.0617,382.231,18133.0
2024-11-15 10:40:00,383.87,383.9,383.0,383.29,12106.0,382.1912,382.221,381.325,381.6137,12106.0
2024-11-15 10:45:00,383.39,384.14,383.28,383.3,16597.0,381.7133,382.46,381.6038,381.6237,16597.0
2024-11-15 10:50:00,383.43,384.37,383.28,384.13,10724.0,381.7531,382.689,381.6038,382.45,10724.0
2024-11-15 10:55:00,384.21,384.21,383.7,384.05,11584.0,382.5297,382.5297,382.0219,382.3704,11584.0
2024-11-15 11:00:00,383.94,384.07,383.94,384.0,2831.0,382.2609,382.3903,382.2609,382.3206,2831.0
2024-11-15 11:05:00,383.87,384.65,383.87,384.52,4761.0,382.1912,382.9678,382.1912,382.8383,4761.0
2024-11-15 11:10:00,384.52,385.0,384.4,384.88,4828.0,382.8383,383.3162,382.7189,383.1968,4828.0
2024-11-15 11:15:00,384.68,385.24,384.62,385.13,3156.0,382.9976,383.5552,382.9379,383.4457,3156.0
2024-11-15 11:20:00,385.15,385.16,384.57,384.87,4265.0,383.4656,383.4755,382.8881,383.1868,4265.0
2024-11-15 11:25:00,385.02,385.27,384.71,384.84,2058.0,383.3361,383.5851,383.0275,383.1569,2058.0
2024-11-15 11:30:00,384.53,384.59,383.19,383.28,4879.0,382.8483,382.908,381.5142,381.6038,4879.0
2024-11-15 11:35:00,383.54,383.54,383.0,383.32,965.0,381.8626,381.8626,381.325,381.6436,965.0
2024-11-15 11:40:00,383.18,383.33,383.0,383.14,3700.0,381.5042,381.6535,381.325,381.4644,3700.0
2024-11-15 11:45:00,383.16,383.35,382.8,383.18,7082.0,381.4843,381.6735,381.1259,381.5042,7082.0
2024-11-15 11:50:00,383.09,383.32,383.09,383.23,1813.0,381.4146,381.6436,381.4146,381.554,1813.0
2024-11-15 11:55:00,383.19,383.26,382.64,383.18,5383.0,381.5142,381.5838,380.9666,381.5042,5383.0
2024-11-15 12:00:00,383.13,383.37,383.01,383.25,5791.0,381.4544,381.6934,381.3349,381.5739,5791.0
2024-11-15 12:05:00,383.36,383.65,383.25,383.38,7334.0,381.6834,381.9721,381.5739,381.7033,7334.0
2024-11-15 12:10:00,383.37,383.8,383.37,383.8,2471.0,381.6934,382.1215,381.6934,382.1215,2471.0
2024-11-15 12:15:00,383.9,384.0,383.59,383.98,10031.0,382.221,382.3206,381.9124,382.3007,10031.0
2024-11-15 12:20:00,384.05,384.17,383.45,383.66,9655.0,382.3704,382.4899,381.773,381.9821,9655.0
2024-11-15 12:25:00,383.66,383.68,382.74,383.02,6126.0,381.9821,382.002,381.0661,381.3449,6126.0
2024-11-15 12:30:00,382.99,383.2,382.22,382.48,19669.0,381.315,381.5241,380.5484,380.8073,19669.0
2024-11-15 12:35:00,382.47,383.0,382.36,382.79,7552.0,380.7973,381.325,380.6878,381.1159,7552.0
2024-11-15 12:40:00,382.88,383.04,382.56,383.04,12976.0,381.2055,381.3648,380.8869,381.3648,12976.0
2024-11-15 12:45:00,383.07,383.1,382.66,382.95,5560.0,381.3947,381.4245,380.9865,381.2752,5560.0
2024-11-15 12:50:00,382.83,382.93,381.82,382.1,7574.0,381.1557,381.2553,380.1501,380.4289,7574.0
2024-11-15 12:55:00,382.1,382.83,382.1,382.58,11965.0,380.4289,381.1557,380.4289,380.9068,11965.0
2024-11-15 13:00:00,382.43,383.07,382.43,383.06,7665.0,380.7575,381.3947,380.7575,381.3847,7665.0
2024-11-15 13:05:00,383.21,383.65,383.02,383.59,3157.0,381.5341,381.9721,381.3449,381.9124,3157.0
2024-11-15 13:10:00,383.74,383.81,382.95,382.96,7637.0,382.0617,382.1314,381.2752,381.2852,7637.0
2024-11-15 13:15:00,383.14,383.49,383.1,383.34,5417.0,381.4644,381.8128,381.4245,381.6635,5417.0
2024-11-15 13:20:00,383.29,383.47,382.74,382.75,5290.0,381.6137,381.7929,381.0661,381.0761,5290.0
2024-11-15 13:25:00,382.74,383.03,382.67,383.03,6094.0,381.0661,381.3548,380.9964,381.3548,6094.0
2024-11-15 13:30:00,382.87,382.89,381.99,382.01,7799.0,381.1955,381.2155,380.3194,380.3393,7799.0
2024-11-15 13:35:00,382.0,382.38,382.0,382.27,5553.0,380.3294,380.7077,380.3294,380.5982,5553.0
2024-11-15 13:40:00,382.27,382.27,381.68,381.93,4217.0,380.5982,380.5982,380.0108,380.2597,4217.0
2024-11-15 13:45:00,381.83,381.95,381.45,381.56,16832.0,380.1601,380.2796,379.7818,379.8913,16832.0
2024-11-15 13:50:00,381.45,381.6,381.29,381.35,9900.0,379.7818,379.9311,379.6225,379.6822,9900.0
2024-11-15 13:55:00,381.33,381.5,380.85,381.14,11585.0,379.6623,379.8315,379.1844,379.4731,11585.0
2024-11-15 14:00:00,381.29,381.45,380.6,380.72,15633.0,379.6225,379.7818,378.9355,379.055,15633.0
2024-11-15 14:05:00,380.5,380.74,380.33,380.61,8128.0,378.8359,379.0749,378.6667,378.9454,8128.0
2024-11-15 14:10:00,380.55,380.68,380.34,380.4,7058.0,378.8857,379.0151,378.6766,378.7364,7058.0
2024-11-15 14:15:00,380.33,380.56,380.2,380.38,4063.0,378.6667,378.8957,378.5372,378.7164,4063.0
2024-11-15 14:20:00,380.53,380.56,379.89,379.9,10516.0,378.8658,378.8957,378.2286,378.2385,10516.0
2024-11-15 14:25:00,380.17,380.34,380.08,380.25,5914.0,378.5074,378.6766,378.4178,378.587,5914.0
2024-11-15 14:30:00,380.23,380.42,379.99,380.19,14972.0,378.5671,378.7563,378.3281,378.5273,14972.0
2024-11-15 14:35:00,380.28,380.3,379.96,380.14,9757.0,378.6169,378.6368,378.2983,378.4775,9757.0
2024-11-15 14:40:00,380.15,380.72,379.99,380.72,15050.0,378.4874,379.055,378.3281,379.055,15050.0
2024-11-15 14:45:00,380.72,381.0,380.37,380.69,6184.0,379.055,379.3337,378.7065,379.0251,6184.0
2024-11-15 14:50:00,380.69,380.77,380.47,380.73,6068.0,379.0251,379.1047,378.806,379.0649,6068.0
2024-11-15 14:55:00,380.75,380.98,380.75,380.85,3809.0,379.0848,379.3138,379.0848,379.1844,3809.0
2024-11-15 15:00:00,380.98,380.98,380.78,380.93,4165.0,379.3138,379.3138,379.1147,379.264,4165.0
2024-11-15 15:05:00,381.06,381.16,380.02,380.03,5561.0,379.3935,379.493,378.358,378.368,5561.0
2024-11-15 15:10:00,380.03,380.25,379.99,380.19,11951.0,378.368,378.587,378.3281,378.5273,11951.0
2024-11-15 15:15:00,380.3,380.34,379.9,380.28,5279.0,378.6368,378.6766,378.2385,378.6169,5279.0
2024-11-15 15:20:00,380.3,380.3,379.95,380.05,5540.0,378.6368,378.6368,378.2883,378.3879,5540.0
2024-11-15 15:25:00,380.01,380.13,379.81,379.84,13778.0,378.3481,378.4675,378.1489,378.1788,13778.0
2024-11-15 15:30:00,379.9,380.2,379.84,380.2,7271.0,378.2385,378.5372,378.1788,378.5372,7271.0
2024-11-15 15:35:00,380.27,380.47,379.97,380.0,6288.0,378.6069,378.806,378.3082,378.3381,6288.0
2024-11-15 15:40:00,380.07,380.19,379.11,379.18,15695.0,378.4078,378.5273,377.452,377.5217,15695.0
2024-11-15 15:45:00,379.18,379.34,378.85,379.19,17381.0,377.5217,377.681,377.1931,377.5316,17381.0
2024-11-15 15:50:00,379.1,380.05,379.08,379.81,23228.0,377.442,378.3879,377.4221,378.1489,23228.0
2024-11-15 15:55:00,379.76,379.87,378.78,378.95,70654.0,378.0992,378.2087,377.1234,377.2927,70654.0
2024-11-18 09:30:00,379.01,381.82,378.54,378.93,60066.0,377.3524,380.1501,376.8845,377.2728,60066.0
2024-11-18 09:35:00,378.5,382.87,378.5,380.43,20561.0,376.8447,381.1955,376.8447,378.7662,20561.0
2024-11-18 09:40:00,380.21,381.56,380.21,380.67,9118.0,378.5472,379.8913,378.5472,379.0052,9118.0
2024-11-18 09:45:00,380.25,382.27,379.91,381.84,19815.0,378.587,380.5982,378.2485,380.1701,19815.0
2024-11-18 09:50:00,381.84,382.52,381.26,382.15,15576.0,380.1701,380.8471,379.5926,380.4787,15576.0
2024-11-18 09:55:00,382.09,382.15,380.62,380.62,27788.0,380.419,380.4787,378.9554,378.9554,27788.0
2024-11-18 10:00:00,381.0,382.0,380.8,382.0,30746.0,379.3337,380.3294,379.1346,380.3294,30746.0
2024-11-18 10:05:00,381.84,382.0,381.05,381.67,18100.0,380.1701,380.3294,379.3835,380.0008,18100.0
2024-11-18 10:10:00,381.67,381.67,380.73,381.09,18076.0,380.0008,380.0008,379.0649,379.4233,18076.0
2024-11-18 10:15:00,381.34,381.34,380.7,380.99,11889.0,379.6722,379.6722,379.035,379.3238,11889.0
2024-11-18 10:20:00,380.75,381.12,380.44,381.12,14224.0,379.0848,379.4532,378.7762,379.4532,14224.0
2024-11-18 10:25:00,381.12,382.02,381.05,381.83,6750.0,379.4532,380.3493,379.3835,380.1601,6750.0
2024-11-18 10:30:00,381.84,382.28,381.38,381.59,20164.0,380.1701,380.6081,379.7121,379.9211,20164.0
2024-11-18 10:35:00,381.53,381.53,380.99,381.03,5671.0,379.8614,379.8614,379.3238,379.3636,5671.0
2024-11-18 10:40:00,381.25,382.14,381.17,382.14,9700.0,379.5826,380.4687,379.503,380.4687,9700.0
2024-11-18 10:45:00,382.09,382.3,381.94,382.16,6101.0,380.419,380.628,380.2696,380.4887,6101.0
2024-11-18 10:50:00,382.16,382.16,381.86,382.01,4624.0,380.4887,380.4887,380.19,380.3393,4624.0
2024-11-18 10:55:00,382.01,382.8,382.0,382.78,8774.0,380.3393,381.1259,380.3294,381.1059,8774.0
2024-11-18 11:00:00,382.66,382.66,381.29,381.47,8492.0,380.9865,380.9865,379.6225,379.8017,8492.0
2024-11-18 11:05:00,381.44,381.5,381.22,381.37,2107.0,379.7718,379.8315,379.5528,379.7021,2107.0
2024-11-18 11:10:00,381.5,381.5,380.95,381.06,2894.0,379.8315,379.8315,379.2839,379.3935,2894.0
2024-11-18 11:15:00,381.17,381.17,380.89,381.06,6201.0,379.503,379.503,379.2242,379.3935,6201.0
2024-11-18 11:20:00,381.15,381.15,380.71,381.06,4599.0,379.4831,379.4831,379.045,379.3935,4599.0
2024-11-18 11:25:00,380.9,381.13,380.67,380.96,4286.0,379.2342,379.4632,379.0052,379.2939,4286.0
2024-11-18 11:30:00,380.82,381.14,380.82,381.05,3004.0,379.1545,379.4731,379.1545,379.3835,3004.0
2024-11-18 11:35:00,380.99,381.15,380.86,381.09,1619.0,379.3238,379.4831,379.1943,379.4233,1619.0
2024-11-18 11:40:00,381.1,381.1,380.51,380.77,2353.0,379.4333,379.4333,378.8459,379.1047,2353.0
2024-11-18 11:45:00,380.4,380.46,379.65,379.74,2489.0,378.7364,378.7961,377.9896,378.0792,2489.0
2024-11-18 11:50:00,379.97,379.97,379.35,379.43,2200.0,378.3082,378.3082,377.6909,377.7706,2200.0
2024-11-18 11:55:00,379.48,379.48,379.19,379.24,1194.0,377.8204,377.8204,377.5316,377.5814,1194.0
2024-11-18 12:00:00,379.22,379.36,378.97,378.99,3731.0,377.5615,377.7009,377.3126,377.3325,3731.0
2024-11-18 12:05:00,378.82,378.82,378.52,378.65,4285.0,377.1633,377.1633,376.8646,376.994,4285.0
2024-11-18 12:10:00,378.65,378.65,378.24,378.25,3598.0,376.994,376.994,376.5858,376.5958,3598.0
2024-11-18 12:15:00,378.35,378.37,378.11,378.24,1481.0,376.6953,376.7152,376.4564,376.5858,1481.0
2024-11-18 12:20:00,378.24,378.51,378.13,378.4,2458.0,376.5858,376.8546,376.4763,376.7451,2458.0
2024-11-18 12:25:00,378.42,378.42,378.17,378.19,1671.0,376.765,376.765,376.5161,376.536,1671.0
2024-11-18 12:30:00,378.17,378.44,378.17,378.42,700.0,376.5161,376.7849,376.5161,376.765,700.0
2024-11-18 12:35:00,378.37,378.5,378.04,378.11,5866.0,376.7152,376.8447,376.3867,376.4564,5866.0
2024-11-18 12:40:00,378.15,378.2,377.78,377.78,1828.0,376.4962,376.546,376.1278,376.1278,1828.0
2024-11-18 12:45:00,377.74,377.89,377.51,377.55,1858.0,376.088,376.2373,375.859,375.8988,1858.0
2024-11-18 12:50:00,377.63,377.67,377.5,377.67,1795.0,375.9785,376.0183,375.849,376.0183,1795.0
2024-11-18 12:55:00,377.55,377.74,377.4,377.6,4686.0,375.8988,376.088,375.7495,375.9486,4686.0
2024-11-18 13:00:00,377.58,377.58,377.06,377.19,4669.0,375.9287,375.9287,375.411,375.5404,4669.0
2024-11-18 13:05:00,377.21,377.21,376.8,376.88,1864.0,375.5603,375.5603,375.1521,375.2317,1864.0
2024-11-18 13:10:00,376.89,376.92,376.78,376.84,3866.0,375.2417,375.2716,375.1322,375.1919,3866.0
2024-11-18 13:15:00,376.82,377.31,376.82,377.18,4721.0,375.172,375.6599,375.172,375.5304,4721.0
2024-11-18 13:20:00,377.03,377.08,376.55,376.63,4385.0,375.3811,375.4309,374.9032,374.9828,4385.0
2024-11-18 13:25:00,376.54,376.57,376.21,376.28,1622.0,374.8932,374.9231,374.5647,374.6344,1622.0
2024-11-18 13:30:00,376.18,376.4,376.17,376.18,2844.0,374.5348,374.7538,374.5249,374.5348,2844.0
2024-11-18 13:35:00,376.1,376.11,375.98,376.0,1945.0,374.4552,374.4651,374.3357,374.3556,1945.0
2024-11-18 13:40:00,375.91,375.91,375.36,375.5,7775.0,374.266,374.266,373.7184,373.8578,7775.0
2024-11-18 13:45:00,375.2,375.81,375.2,375.6,5430.0,373.5591,374.1664,373.5591,373.9573,5430.0
2024-11-18 13:50:00,375.79,375.79,375.31,375.31,2771.0,374.1465,374.1465,373.6686,373.6686,2771.0
2024-11-18 13:55:00,375.42,375.67,375.37,375.63,7901.0,373.7781,374.027,373.7284,373.9872,7901.0
2024-11-18 14:00:00,375.55,375.65,375.44,375.56,3055.0,373.9076,374.0071,373.798,373.9175,3055.0
2024-11-18 14:05:00,375.59,375.59,375.1,375.3,1950.0,373.9474,373.9474,373.4595,373.6587,1950.0
2024-11-18 14:10:00,375.33,375.39,374.66,374.67,5101.0,373.6885,373.7483,373.0215,373.0314,5101.0
2024-11-18 14:15:00,374.78,374.85,374.31,374.85,6786.0,373.1409,373.2106,372.673,373.2106,6786.0
2024-11-18 14:20:00,374.75,374.75,374.38,374.5,1594.0,373.1111,373.1111,372.7427,372.8622,1594.0
2024-11-18 14:25:00,374.56,374.69,374.34,374.47,6936.0,372.9219,373.0513,372.7029,372.8323,6936.0
2024-11-18 14:30:00,374.3,374.38,373.75,373.75,4246.0,372.663,372.7427,372.1154,372.1154,4246.0
2024-11-18 14:35:00,373.78,373.78,373.05,373.1,5063.0,372.1453,372.1453,371.4185,371.4683,5063.0
2024-11-18 14:40:00,373.19,373.59,373.16,373.51,7502.0,371.5579,371.9561,371.528,371.8765,7502.0
2024-11-18 14:45:00,373.43,374.25,373.42,374.05,6268.0,371.7968,372.6132,371.7869,372.4141,6268.0
2024-11-18 14:50:00,374.16,374.66,374.04,374.31,6271.0,372.5236,373.0215,372.4042,372.673,6271.0
2024-11-18 14:55:00,374.52,374.52,373.69,373.69,3792.0,372.8821,372.8821,372.0557,372.0557,3792.0
2024-11-18 15:00:00,373.77,373.8,373.42,373.47,1913.0,372.1353,372.1652,371.7869,371.8367,1913.0
2024-11-18 15:05:00,373.57,373.59,373.16,373.41,3812.0,371.9362,371.9561,371.528,371.7769,3812.0
2024-11-18 15:10:00,373.42,374.17,373.42,374.13,8239.0,371.7869,372.5336,371.7869,372.4938,8239.0
2024-11-18 15:15:00,374.32,374.69,374.13,374.69,13618.0,372.6829,373.0513,372.4938,373.0513,13618.0
2024-11-18 15:20:00,374.6,374.93,374.5,374.89,22811.0,372.9617,373.2903,372.8622,373.2504,22811.0
2024-11-18 15:25:00,374.98,375.42,374.76,375.0,27740.0,373.3401,373.7781,373.121,373.36,27740.0
2024-11-18 15:30:00,374.99,375.14,374.71,374.93,9105.0,373.35,373.4994,373.0712,373.2903,9105.0
2024-11-18 15:35:00,374.93,375.09,374.88,375.09,4576.0,373.2903,373.4496,373.2405,373.4496,4576.0
2024-11-18 15:40:00,375.1,375.47,374.9,375.2,12709.0,373.4595,373.8279,373.2604,373.5591,12709.0
2024-11-18 15:45:00,375.28,375.63,375.2,375.62,8946.0,373.6387,373.9872,373.5591,373.9773,8946.0
2024-11-18 15:50:00,375.5,375.51,375.08,375.2,17294.0,373.8578,373.8677,373.4396,373.5591,17294.0
2024-11-18 15:55:00,375.21,375.44,374.94,375.36,70985.0,373.5691,373.798,373.3002,373.7184,70985.0
2024-11-19 09:30:00,372.4,374.92,372.4,373.89,18268.0,370.7713,373.2803,370.7713,372.2548,18268.0
2024-11-19 09:35:00,372.98,372.98,370.02,370.27,8566.0,371.3488,371.3488,368.4017,368.6507,8566.0
2024-11-19 09:40:00,370.89,371.85,368.99,370.36,9022.0,369.2679,370.2237,367.3763,368.7403,9022.0
2024-11-19 09:45:00,369.79,370.66,369.14,369.14,15506.0,368.1728,369.0389,367.5256,367.5256,15506.0
2024-11-19 09:50:00,369.49,369.49,368.64,369.0,4669.0,367.8741,367.8741,367.0278,367.3862,4669.0
2024-11-19 09:55:00,369.0,369.51,368.96,368.98,7798.0,367.3862,367.894,367.3464,367.3663,7798.0
2024-11-19 10:00:00,368.98,369.21,368.2,368.47,15261.0,367.3663,367.5953,366.5897,366.8585,15261.0
2024-11-19 10:05:00,368.63,368.63,368.02,368.13,3521.0,367.0178,367.0178,366.4105,366.52,3521.0
2024-11-19 10:10:00,368.35,368.36,367.41,367.88,14941.0,366.7391,366.749,365.8032,366.2711,14941.0
2024-11-19 10:15:00,367.73,369.08,367.37,368.88,23269.0,366.1218,367.4659,365.7633,367.2667,23269.0
2024-11-19 10:20:00,368.66,368.98,368.32,368.32,9496.0,367.0477,367.3663,366.7092,366.7092,9496.0
2024-11-19 10:25:00,368.46,368.96,368.25,368.96,4763.0,366.8486,367.3464,366.6395,367.3464,4763.0
2024-11-19 10:30:00,369.06,370.2,369.04,369.1,12469.0,367.4459,368.581,367.426,367.4858,12469.0
2024-11-19 10:35:00,369.17,370.07,369.17,369.85,15945.0,367.5555,368.4515,367.5555,368.2325,15945.0
2024-11-19 10:40:00,369.82,370.1,369.7,369.81,8291.0,368.2026,368.4814,368.0831,368.1927,8291.0
2024-11-19 10:45:00,369.94,369.99,369.28,369.36,7628.0,368.3221,368.3719,367.665,367.7446,7628.0
2024-11-19 10:50:00,369.35,369.96,369.35,369.79,5478.0,367.7347,368.342,367.7347,368.1728,5478.0
2024-11-19 10:55:00,369.79,370.13,369.64,369.85,7796.0,368.1728,368.5113,368.0234,368.2325,7796.0
2024-11-19 11:00:00,369.69,370.63,369.69,370.33,7517.0,368.0732,369.0091,368.0732,368.7104,7517.0
2024-11-19 11:05:00,370.33,370.62,369.96,370.06,5060.0,368.7104,368.9991,368.342,368.4416,5060.0
2024-11-19 11:10:00,370.08,370.2,369.62,369.62,6616.0,368.4615,368.581,368.0035,368.0035,6616.0
2024-11-19 11:15:00,369.48,370.07,369.48,369.78,6253.0,367.8641,368.4515,367.8641,368.1628,6253.0
2024-11-19 11:20:00,369.72,370.12,369.72,369.86,11090.0,368.1031,368.5013,368.1031,368.2424,11090.0
2024-11-19 11:25:00,369.9,369.98,369.64,369.87,6419.0,368.2823,368.3619,368.0234,368.2524,6419.0
2024-11-19 11:30:00,369.98,370.47,369.61,370.47,16368.0,368.3619,368.8498,367.9935,368.8498,16368.0
2024-11-19 11:35:00,370.4,370.65,370.04,370.27,18881.0,368.7801,369.029,368.4217,368.6507,18881.0
2024-11-19 11:40:00,370.28,370.65,370.16,370.39,4854.0,368.6606,369.029,368.5411,368.7701,4854.0
2024-11-19 11:45:00,370.44,370.57,369.85,369.85,6367.0,368.8199,368.9493,368.2325,368.2325,6367.0
2024-11-19 11:50:00,369.85,370.16,369.74,370.1,2200.0,368.2325,368.5411,368.123,368.4814,2200.0
2024-11-19 11:55:00,370.13,370.27,369.92,369.94,6544.0,368.5113,368.6507,368.3022,368.3221,6544.0
2024-11-19 12:00:00,370.13,370.27,370.04,370.15,2164.0,368.5113,368.6507,368.4217,368.5312,2164.0
2024-11-19 12:05:00,370.17,371.08,370.1,371.08,6855.0,368.5511,369.4571,368.4814,369.4571,6855.0
2024-11-19 12:10:00,370.87,371.54,370.5,371.54,200439.0,369.248,369.9151,368.8796,369.9151,200439.0
2024-11-19 12:15:00,371.65,371.77,371.15,371.27,10175.0,370.0246,370.1441,369.5268,369.6463,10175.0
2024-11-19 12:20:00,371.04,371.27,370.66,371.27,3170.0,369.4173,369.6463,369.0389,369.6463,3170.0
2024-11-19 12:25:00,371.16,371.58,371.15,371.52,7007.0,369.5368,369.9549,369.5268,369.8952,7007.0
2024-11-19 12:30:00,371.56,372.29,371.46,372.29,11660.0,369.935,370.6618,369.8355,370.6618,11660.0
2024-11-19 12:35:00,372.38,372.39,371.97,372.35,5703.0,370.7514,370.7614,370.3432,370.7216,5703.0
2024-11-19 12:40:00,372.31,372.44,372.08,372.08,12396.0,370.6817,370.8112,370.4527,370.4527,12396.0
2024-11-19 12:45:00,372.09,372.16,371.88,372.09,1800.0,370.4627,370.5324,370.2536,370.4627,1800.0
2024-11-19 12:50:00,371.93,372.02,371.37,371.63,3474.0,370.3034,370.393,369.7458,370.0047,3474.0
2024-11-19 12:55:00,371.56,371.83,371.56,371.83,1490.0,369.935,370.2038,369.935,370.2038,1490.0
2024-11-19 13:00:00,371.66,371.7,371.37,371.48,4017.0,370.0346,370.0744,369.7458,369.8554,4017.0
2024-11-19 13:05:00,371.48,371.67,371.44,371.53,1644.0,369.8554,370.0445,369.8155,369.9051,1644.0
2024-11-19 13:10:00,371.4,371.93,371.4,371.92,3675.0,369.7757,370.3034,369.7757,370.2934,3675.0
2024-11-19 13:15:00,371.76,371.98,371.7,371.86,2240.0,370.1341,370.3532,370.0744,370.2337,2240.0
2024-11-19 13:20:00,371.98,372.0,371.58,371.6,4352.0,370.3532,370.3731,369.9549,369.9748,4352.0
2024-11-19 13:25:00,371.6,371.78,371.57,371.65,4076.0,369.9748,370.1541,369.945,370.0246,4076.0
2024-11-19 13:30:00,371.67,372.68,371.65,372.67,18165.0,370.0445,371.0501,370.0246,371.0402,18165.0
2024-11-19 13:35:00,372.49,373.89,372.48,373.38,11802.0,370.8609,372.2548,370.851,371.7471,11802.0
2024-11-19 13:40:00,373.37,373.52,373.28,373.42,2834.0,371.7371,371.8864,371.6475,371.7869,2834.0
2024-11-19 13:45:00,373.45,373.65,373.3,373.59,2480.0,371.8167,372.0159,371.6674,371.9561,2480.0
2024-11-19 13:50:00,373.62,374.82,373.51,374.54,24297.0,371.986,373.1808,371.8765,372.902,24297.0
2024-11-19 13:55:00,374.53,375.0,374.22,374.99,13489.0,372.892,373.36,372.5834,373.35,13489.0
2024-11-19 14:00:00,375.05,375.13,374.46,374.82,9300.0,373.4097,373.4894,372.8223,373.1808,9300.0
2024-11-19 14:05:00,374.83,375.03,374.74,374.98,4859.0,373.1907,373.3898,373.1011,373.3401,4859.0
2024-11-19 14:10:00,375.01,375.02,374.48,374.87,2626.0,373.3699,373.3799,372.8422,373.2305,2626.0
2024-11-19 14:15:00,374.88,375.06,374.36,374.36,4498.0,373.2405,373.4197,372.7228,372.7228,4498.0
2024-11-19 14:20:00,374.63,374.99,374.46,374.46,7008.0,372.9916,373.35,372.8223,372.8223,7008.0
2024-11-19 14:25:00,374.34,374.61,374.08,374.11,2900.0,372.7029,372.9717,372.444,372.4739,2900.0
2024-11-19 14:30:00,374.22,374.24,373.77,374.05,6083.0,372.5834,372.6033,372.1353,372.4141,6083.0
2024-11-19 14:35:00,373.72,373.94,373.63,373.88,5547.0,372.0856,372.3046,371.996,372.2449,5547.0
2024-11-19 14:40:00,373.88,374.04,373.55,373.82,12042.0,372.2449,372.4042,371.9163,372.1851,12042.0
2024-11-19 14:45:00,373.69,373.82,373.51,373.64,7390.0,372.0557,372.1851,371.8765,372.0059,7390.0
2024-11-19 14:50:00,373.71,373.88,373.48,373.82,5334.0,372.0756,372.2449,371.8466,372.1851,5334.0
2024-11-19 14:55:00,373.83,374.26,373.65,373.68,5039.0,372.1951,372.6232,372.0159,372.0457,5039.0
2024-11-19 15:00:00,373.64,373.75,373.55,373.69,3753.0,372.0059,372.1154,371.9163,372.0557,3753.0
2024-11-19 15:05:00,373.7,374.07,373.65,374.07,2852.0,372.0657,372.434,372.0159,372.434,2852.0
2024-11-19 15:10:00,374.06,374.16,373.81,374.16,5455.0,372.4241,372.5236,372.1752,372.5236,5455.0
2024-11-19 15:15:00,374.21,374.23,374.0,374.09,3662.0,372.5734,372.5933,372.3643,372.4539,3662.0
2024-11-19 15:20:00,374.05,374.05,373.2,373.2,10813.0,372.4141,372.4141,371.5678,371.5678,10813.0
2024-11-19 15:25:00,373.28,373.49,373.01,373.22,10143.0,371.6475,371.8566,371.3787,371.5878,10143.0
2024-11-19 15:30:00,373.21,373.63,372.87,373.46,6821.0,371.5778,371.996,371.2393,371.8267,6821.0
2024-11-19 15:35:00,373.33,373.58,373.33,373.42,6729.0,371.6973,371.9462,371.6973,371.7869,6729.0
2024-11-19 15:40:00,373.44,373.86,373.24,373.63,13228.0,371.8068,372.225,371.6077,371.996,13228.0
2024-11-19 15:45:00,373.45,373.63,373.3,373.39,27888.0,371.8167,371.996,371.6674,371.757,27888.0
2024-11-19 15:50:00,373.42,373.52,372.78,372.94,24915.0,371.7869,371.8864,371.1497,371.309,24915.0
2024-11-19 15:55:00,372.94,373.7,372.85,373.5,106588.0,371.309,372.0657,371.2194,371.8665,106588.0
2024-11-20 09:30:00,374.0,374.0,372.26,372.54,17205.0,372.3643,372.3643,370.632,370.9107,17205.0
2024-11-20 09:35:00,372.28,372.28,370.66,371.9,27900.0,370.6519,370.6519,369.0389,370.2735,27900.0
2024-11-20 09:40:00,371.19,371.69,370.64,371.28,5819.0,369.5666,370.0644,369.019,369.6562,5819.0
2024-11-20 09:45:00,371.15,371.64,370.59,370.83,17041.0,369.5268,370.0147,368.9693,369.2082,17041.0
2024-11-20 09:50:00,370.82,371.14,370.22,370.56,4180.0,369.1982,369.5168,368.6009,368.9394,4180.0
2024-11-20 09:55:00,370.56,370.84,369.6,370.48,41971.0,368.9394,369.2182,367.9836,368.8597,41971.0
2024-11-20 10:00:00,370.34,370.96,370.08,370.5,3805.0,368.7203,369.3376,368.4615,368.8796,3805.0
2024-11-20 10:05:00,370.86,371.25,370.48,370.53,27475.0,369.2381,369.6264,368.8597,368.9095,27475.0
2024-11-20 10:10:00,369.9,370.77,369.9,370.72,4813.0,368.2823,369.1485,368.2823,369.0987,4813.0
2024-11-20 10:15:00,370.7,370.75,370.34,370.63,1515.0,369.0788,369.1286,368.7203,369.0091,1515.0
2024-11-20 10:20:00,370.43,370.98,370.08,370.94,1287.0,368.81,369.3575,368.4615,369.3177,1287.0
2024-11-20 10:25:00,370.94,371.08,370.85,370.94,3097.0,369.3177,369.4571,369.2281,369.3177,3097.0
2024-11-20 10:30:00,370.97,371.51,370.96,371.35,1811.0,369.3476,369.8852,369.3376,369.7259,1811.0
2024-11-20 10:35:00,371.5,371.5,371.2,371.43,1190.0,369.8753,369.8753,369.5766,369.8056,1190.0
2024-11-20 10:40:00,371.78,371.78,370.73,370.74,8638.0,370.1541,370.1541,369.1086,369.1186,8638.0
2024-11-20 10:45:00,370.38,370.65,370.16,370.39,7274.0,368.7602,369.029,368.5411,368.7701,7274.0
2024-11-20 10:50:00,370.12,370.12,369.95,370.1,1200.0,368.5013,368.5013,368.3321,368.4814,1200.0
2024-11-20 10:55:00,370.1,371.0,370.1,370.79,16851.0,368.4814,369.3775,368.4814,369.1684,16851.0
2024-11-20 11:00:00,370.79,370.8,369.9,370.25,31300.0,369.1684,369.1783,368.2823,368.6307,31300.0
2024-11-20 11:05:00,370.25,370.26,369.68,370.1,2777.0,368.6307,368.6407,368.0632,368.4814,2777.0
2024-11-20 11:10:00,369.89,369.96,369.29,369.44,12056.0,368.2723,368.342,367.6749,367.8243,12056.0
2024-11-20 11:15:00,369.45,369.76,369.26,369.63,15254.0,367.8342,368.1429,367.6451,368.0135,15254.0
2024-11-20 11:20:00,369.7,369.92,369.55,369.55,2104.0,368.0831,368.3022,367.9338,367.9338,2104.0
2024-11-20 11:25:00,369.56,369.59,369.25,369.31,3356.0,367.9438,367.9736,367.6351,367.6949,3356.0
2024-11-20 11:30:00,369.38,369.38,368.71,368.71,5255.0,367.7645,367.7645,367.0975,367.0975,5255.0
2024-11-20 11:35:00,368.84,369.45,368.61,369.45,4905.0,367.2269,367.8342,366.9979,367.8342,4905.0
2024-11-20 11:40:00,369.44,369.66,369.34,369.66,800.0,367.8243,368.0433,367.7247,368.0433,800.0
2024-11-20 11:45:00,369.66,370.17,369.58,370.17,5755.0,368.0433,368.5511,367.9637,368.5511,5755.0
2024-11-20 11:50:00,370.26,370.3,369.97,370.19,1629.0,368.6407,368.6805,368.352,368.571,1629.0
2024-11-20 11:55:00,370.23,370.47,369.95,369.99,2815.0,368.6108,368.8498,368.3321,368.3719,2815.0
2024-11-20 12:00:00,369.98,370.09,369.61,369.68,8906.0,368.3619,368.4714,367.9935,368.0632,8906.0
2024-11-20 12:05:00,369.73,369.8,369.59,369.8,1500.0,368.113,368.1827,367.9736,368.1827,1500.0
2024-11-20 12:10:00,369.75,369.79,369.23,369.23,2437.0,368.1329,368.1728,367.6152,367.6152,2437.0
2024-11-20 12:15:00,369.22,369.22,368.52,368.53,4270.0,367.6052,367.6052,366.9083,366.9183,4270.0
2024-11-20 12:20:00,368.53,368.63,368.23,368.39,6216.0,366.9183,367.0178,366.6196,366.7789,6216.0
2024-11-20 12:25:00,368.44,369.41,368.44,369.27,2770.0,366.8287,367.7944,366.8287,367.655,2770.0
2024-11-20 12:30:00,369.06,369.58,369.06,369.44,2449.0,367.4459,367.9637,367.4459,367.8243,2449.0
2024-11-20 12:35:00,369.44,369.69,369.38,369.64,2156.0,367.8243,368.0732,367.7645,368.0234,2156.0
2024-11-20 12:40:00,369.52,369.69,369.51,369.54,840.0,367.9039,368.0732,367.894,367.9238,840.0
2024-11-20 12:45:00,369.59,369.59,369.29,369.49,2552.0,367.9736,367.9736,367.6749,367.8741,2552.0
2024-11-20 12:50:00,369.67,369.67,368.8,368.8,3620.0,368.0533,368.0533,367.1871,367.1871,3620.0
2024-11-20 12:55:00,368.74,369.08,368.61,368.7,3619.0,367.1273,367.4659,366.9979,367.0875,3619.0
2024-11-20 13:00:00,368.7,368.77,368.54,368.72,1500.0,367.0875,367.1572,366.9282,367.1074,1500.0
2024-11-20 13:05:00,368.71,368.78,368.49,368.64,1908.0,367.0975,367.1672,366.8784,367.0278,1908.0
2024-11-20 13:10:00,368.63,368.82,368.53,368.78,5772.0,367.0178,367.207,366.9183,367.1672,5772.0
2024-11-20 13:15:00,368.78,369.19,368.67,368.67,4144.0,367.1672,367.5754,367.0577,367.0577,4144.0
2024-11-20 13:20:00,368.67,368.92,368.37,368.72,12312.0,367.0577,367.3066,366.759,367.1074,12312.0
2024-11-20 13:25:00,368.74,369.18,368.62,369.1,2480.0,367.1273,367.5654,367.0079,367.4858,2480.0
2024-11-20 13:30:00,369.01,369.2,368.64,368.75,10169.0,367.3962,367.5853,367.0278,367.1373,10169.0
2024-11-20 13:35:00,368.53,368.68,367.82,368.12,44018.0,366.9183,367.0676,366.2114,366.5101,44018.0
2024-11-20 13:40:00,368.06,368.15,367.9,368.11,2137.0,366.4503,366.5399,366.291,366.5001,2137.0
2024-11-20 13:45:00,367.96,367.98,367.62,367.98,3824.0,366.3508,366.3707,366.0122,366.3707,3824.0
2024-11-20 13:50:00,367.78,368.02,367.65,367.86,4942.0,366.1715,366.4105,366.0421,366.2512,4942.0
2024-11-20 13:55:00,367.99,368.39,367.35,368.34,14616.0,366.3806,366.7789,365.7434,366.7291,14616.0
2024-11-20 14:00:00,368.27,368.45,368.27,368.44,1482.0,366.6594,366.8386,366.6594,366.8287,1482.0
2024-11-20 14:05:00,368.3,368.58,368.06,368.58,4300.0,366.6893,366.968,366.4503,366.968,4300.0
2024-11-20 14:10:00,368.54,368.83,368.31,368.83,3623.0,366.9282,367.217,366.6992,367.217,3623.0
2024-11-20 14:15:00,368.66,368.9,368.65,368.88,2080.0,367.0477,367.2866,367.0377,367.2667,2080.0
2024-11-20 14:20:00,368.83,369.02,368.65,368.99,3632.0,367.217,367.4061,367.0377,367.3763,3632.0
2024-11-20 14:25:00,369.33,369.33,369.01,369.09,4199.0,367.7148,367.7148,367.3962,367.4758,4199.0
2024-11-20 14:30:00,369.01,369.06,368.81,368.95,5862.0,367.3962,367.4459,367.197,367.3364,5862.0
2024-11-20 14:35:00,369.01,369.55,368.95,369.38,9565.0,367.3962,367.9338,367.3364,367.7645,9565.0
2024-11-20 14:40:00,369.38,369.47,369.19,369.47,7526.0,367.7645,367.8542,367.5754,367.8542,7526.0
2024-11-20 14:45:00,369.47,369.66,369.34,369.56,10113.0,367.8542,368.0433,367.7247,367.9438,10113.0
2024-11-20 14:50:00,369.58,369.58,369.35,369.35,3323.0,367.9637,367.9637,367.7347,367.7347,3323.0
2024-11-20 14:55:00,369.46,369.46,369.18,369.37,5178.0,367.8442,367.8442,367.5654,367.7546,5178.0
2024-11-20 15:00:00,369.18,369.18,369.04,369.18,3017.0,367.5654,367.5654,367.426,367.5654,3017.0
2024-11-20 15:05:00,369.21,369.33,368.99,369.18,2451.0,367.5953,367.7148,367.3763,367.5654,2451.0
2024-11-20 15:10:00,369.32,369.61,369.2,369.55,5194.0,367.7048,367.9935,367.5853,367.9338,5194.0
2024-11-20 15:15:00,369.57,370.07,369.5,370.07,2698.0,367.9537,368.4515,367.884,368.4515,2698.0
2024-11-20 15:20:00,369.93,370.03,369.74,370.03,2877.0,368.3121,368.4117,368.123,368.4117,2877.0
2024-11-20 15:25:00,370.09,370.43,370.09,370.34,2637.0,368.4714,368.81,368.4714,368.7203,2637.0
2024-11-20 15:30:00,370.3,370.9,370.3,370.81,5471.0,368.6805,369.2779,368.6805,369.1883,5471.0
2024-11-20 15:35:00,370.97,371.17,370.72,371.17,3539.0,369.3476,369.5467,369.0987,369.5467,3539.0
2024-11-20 15:40:00,371.17,371.34,371.0,371.06,5922.0,369.5467,369.716,369.3775,369.4372,5922.0
2024-11-20 15:45:00,371.3,371.71,371.2,371.56,7049.0,369.6762,370.0844,369.5766,369.935,7049.0
2024-11-20 15:50:00,371.65,371.9,370.89,371.24,23554.0,370.0246,370.2735,369.2679,369.6164,23554.0
2024-11-20 15:55:00,371.16,371.69,371.08,371.62,57037.0,369.5368,370.0644,369.4571,369.9948,57037.0
2024-11-21 09:30:00,373.09,373.09,369.48,370.75,41309.0,371.4583,371.4583,367.8641,369.1286,41309.0
2024-11-21 09:35:00,370.32,371.14,369.67,370.02,21775.0,368.7004,369.5168,368.0533,368.4017,21775.0
2024-11-21 09:40:00,370.02,370.72,369.74,370.59,5958.0,368.4017,369.0987,368.123,368.9693,5958.0
2024-11-21 09:45:00,370.69,371.33,370.35,370.69,10321.0,369.0688,369.706,368.7303,369.0688,10321.0
2024-11-21 09:50:00,370.78,371.71,370.78,371.05,4846.0,369.1584,370.0844,369.1584,369.4272,4846.0
2024-11-21 09:55:00,371.13,371.63,370.79,371.56,13266.0,369.5069,370.0047,369.1684,369.935,13266.0
2024-11-21 10:00:00,371.48,372.46,371.18,372.15,18875.0,369.8554,370.8311,369.5567,370.5224,18875.0
2024-11-21 10:05:00,372.4,372.62,372.14,372.34,2628.0,370.7713,370.9904,370.5125,370.7116,2628.0
2024-11-21 10:10:00,372.52,373.11,372.52,373.0,7377.0,370.8908,371.4782,370.8908,371.3687,7377.0
2024-11-21 10:15:00,372.99,373.2,372.49,372.97,16013.0,371.3588,371.5678,370.8609,371.3388,16013.0
2024-11-21 10:20:00,372.87,373.34,372.5,373.34,23726.0,371.2393,371.7072,370.8709,371.7072,23726.0
2024-11-21 10:25:00,373.19,373.48,372.06,372.25,8863.0,371.5579,371.8466,370.4328,370.622,8863.0
2024-11-21 10:30:00,372.25,373.26,372.24,373.06,4966.0,370.622,371.6276,370.612,371.4285,4966.0
2024-11-21 10:35:00,373.16,373.95,373.15,373.79,7459.0,371.528,372.3146,371.5181,372.1553,7459.0
2024-11-21 10:40:00,374.03,375.0,373.81,374.4,3101.0,372.3942,373.36,372.1752,372.7626,3101.0
2024-11-21 10:45:00,374.37,375.0,374.36,374.94,674.0,372.7327,373.36,372.7228,373.3002,674.0
2024-11-21 10:50:00,375.19,375.42,374.87,375.15,2873.0,373.5491,373.7781,373.2305,373.5093,2873.0
2024-11-21 10:55:00,375.54,376.42,375.5,376.0,7544.0,373.8976,374.7738,373.8578,374.3556,7544.0
2024-11-21 11:00:00,375.76,377.08,375.76,376.97,8391.0,374.1166,375.4309,374.1166,375.3214,8391.0
2024-11-21 11:05:00,376.83,377.08,376.66,376.76,7882.0,375.182,375.4309,375.0127,375.1123,7882.0
2024-11-21 11:10:00,376.87,377.41,376.87,377.27,5893.0,375.2218,375.7594,375.2218,375.62,5893.0
2024-11-21 11:15:00,377.31,377.69,377.23,377.28,4793.0,375.6599,376.0382,375.5802,375.63,4793.0
2024-11-21 11:20:00,377.38,377.95,377.33,377.95,5085.0,375.7296,376.2971,375.6798,376.2971,5085.0
2024-11-21 11:25:00,378.05,378.13,377.51,377.62,69795.0,376.3966,376.4763,375.859,375.9685,69795.0
2024-11-21 11:30:00,377.47,378.3,377.47,378.28,6242.0,375.8192,376.6455,375.8192,376.6256,6242.0
2024-11-21 11:35:00,378.15,378.15,377.76,378.05,10996.0,376.4962,376.4962,376.1079,376.3966,10996.0
2024-11-21 11:40:00,377.85,378.43,377.85,378.43,8780.0,376.1975,376.775,376.1975,376.775,8780.0
2024-11-21 11:45:00,378.29,378.4,376.39,377.11,70800.0,376.6356,376.7451,374.7439,375.4607,70800.0
2024-11-21 11:50:00,377.1,378.14,376.13,378.13,41591.0,375.4508,376.4862,374.485,376.4763,41591.0
2024-11-21 11:55:00,378.1,379.4,377.89,378.13,19570.0,376.4464,377.7407,376.2373,376.4763,19570.0
2024-11-21 12:00:00,378.12,378.13,377.28,377.65,13705.0,376.4663,376.4763,375.63,375.9984,13705.0
2024-11-21 12:05:00,377.58,378.05,377.45,378.01,5816.0,375.9287,376.3966,375.7993,376.3568,5816.0
2024-11-21 12:10:00,378.03,378.22,377.77,377.96,3780.0,376.3767,376.5659,376.1179,376.307,3780.0
2024-11-21 12:15:00,378.07,378.37,377.9,378.37,3384.0,376.4165,376.7152,376.2473,376.7152,3384.0
2024-11-21 12:20:00,378.44,378.55,378.08,378.41,6086.0,376.7849,376.8944,376.4265,376.7551,6086.0
2024-11-21 12:25:00,378.47,379.4,378.47,379.32,6972.0,376.8148,377.7407,376.8148,377.6611,6972.0
2024-11-21 12:30:00,379.45,379.45,378.87,378.94,10542.0,377.7905,377.7905,377.213,377.2827,10542.0
2024-11-21 12:35:00,378.93,379.68,378.92,379.68,6527.0,377.2728,378.0195,377.2628,378.0195,6527.0
2024-11-21 12:40:00,379.62,379.93,379.46,379.63,10878.0,377.9598,378.2684,377.8005,377.9697,10878.0
2024-11-21 12:45:00,379.63,379.92,379.45,379.65,9895.0,377.9697,378.2585,377.7905,377.9896,9895.0
2024-11-21 12:50:00,379.63,380.27,379.58,380.17,4170.0,377.9697,378.6069,377.9199,378.5074,4170.0
2024-11-21 12:55:00,380.12,380.57,380.08,380.57,3200.0,378.4576,378.9056,378.4178,378.9056,3200.0
2024-11-21 13:00:00,380.43,380.7,380.43,380.58,6436.0,378.7662,379.035,378.7662,378.9156,6436.0
2024-11-21 13:05:00,380.73,381.6,380.73,381.6,9973.0,379.0649,379.9311,379.0649,379.9311,9973.0
2024-11-21 13:10:00,381.6,381.72,381.47,381.53,13966.0,379.9311,380.0506,379.8017,379.8614,13966.0
2024-11-21 13:15:00,381.53,381.59,381.16,381.21,16416.0,379.8614,379.9211,379.493,379.5428,16416.0
2024-11-21 13:20:00,381.29,381.98,381.29,381.95,5679.0,379.6225,380.3094,379.6225,380.2796,5679.0
2024-11-21 13:25:00,381.91,382.11,381.78,382.02,7166.0,380.2397,380.4389,380.1103,380.3493,7166.0
2024-11-21 13:30:00,382.04,382.33,381.9,381.97,12994.0,380.3692,380.6579,380.2298,380.2995,12994.0
2024-11-21 13:35:00,382.0,382.06,381.5,381.68,17364.0,380.3294,380.3891,379.8315,380.0108,17364.0
2024-11-21 13:40:00,381.67,381.85,381.35,381.42,33328.0,380.0008,380.18,379.6822,379.7519,33328.0
2024-11-21 13:45:00,381.48,381.69,381.2,381.52,8086.0,379.8116,380.0207,379.5329,379.8515,8086.0
2024-11-21 13:50:00,381.52,381.58,380.76,381.05,6581.0,379.8515,379.9112,379.0948,379.3835,6581.0
2024-11-21 13:55:00,381.09,381.36,381.07,381.33,3039.0,379.4233,379.6922,379.4034,379.6623,3039.0
2024-11-21 14:00:00,381.31,381.77,381.31,381.51,22737.0,379.6424,380.1004,379.6424,379.8415,22737.0
2024-11-21 14:05:00,381.89,381.89,381.27,381.33,3755.0,380.2198,380.2198,379.6025,379.6623,3755.0
2024-11-21 14:10:00,381.16,381.78,381.05,381.74,11495.0,379.493,380.1103,379.3835,380.0705,11495.0
2024-11-21 14:15:00,381.58,381.78,381.4,381.75,20430.0,379.9112,380.1103,379.732,380.0804,20430.0
2024-11-21 14:20:00,381.6,381.83,381.56,381.77,4368.0,379.9311,380.1601,379.8913,380.1004,4368.0
2024-11-21 14:25:00,381.96,382.37,381.8,382.35,4871.0,380.2895,380.6977,380.1302,380.6778,4871.0
2024-11-21 14:30:00,382.26,382.26,381.45,381.71,11294.0,380.5882,380.5882,379.7818,380.0406,11294.0
2024-11-21 14:35:00,381.69,382.03,381.62,381.86,6438.0,380.0207,380.3592,379.951,380.19,6438.0
2024-11-21 14:40:00,382.03,382.07,381.69,381.79,14403.0,380.3592,380.399,380.0207,380.1203,14403.0
2024-11-21 14:45:00,381.86,382.3,381.78,382.3,6385.0,380.19,380.628,380.1103,380.628,6385.0
2024-11-21 14:50:00,382.33,382.33,381.69,381.82,12967.0,380.6579,380.6579,380.0207,380.1501,12967.0
2024-11-21 14:55:00,381.82,381.85,381.47,381.84,5033.0,380.1501,380.18,379.8017,380.1701,5033.0
2024-11-21 15:00:00,381.92,382.19,381.57,382.1,19922.0,380.2497,380.5185,379.9012,380.4289,19922.0
2024-11-21 15:05:00,381.99,382.34,381.93,382.14,5463.0,380.3194,380.6679,380.2597,380.4687,5463.0
2024-11-21 15:10:00,382.15,382.32,382.05,382.19,6134.0,380.4787,380.648,380.3791,380.5185,6134.0
2024-11-21 15:15:00,382.2,382.42,382.06,382.42,4840.0,380.5285,380.7475,380.3891,380.7475,4840.0
2024-11-21 15:20:00,382.37,382.75,382.37,382.55,7921.0,380.6977,381.0761,380.6977,380.8769,7921.0
2024-11-21 15:25:00,382.46,382.74,382.38,382.56,5079.0,380.7873,381.0661,380.7077,380.8869,5079.0
2024-11-21 15:30:00,382.56,382.71,382.34,382.69,20930.0,380.8869,381.0362,380.6679,381.0163,20930.0
2024-11-21 15:35:00,382.61,382.63,382.21,382.54,21656.0,380.9367,380.9566,380.5384,380.867,21656.0
2024-11-21 15:40:00,382.54,382.81,382.45,382.78,20357.0,380.867,381.1358,380.7774,381.1059,20357.0
2024-11-21 15:45:00,382.78,383.04,382.63,382.88,26001.0,381.1059,381.3648,380.9566,381.2055,26001.0
2024-11-21 15:50:00,382.92,383.1,382.15,382.61,80305.0,381.2453,381.4245,380.4787,380.9367,80305.0
2024-11-21 15:55:00,382.68,383.42,382.58,383.32,144814.0,381.0064,381.7431,380.9068,381.6436,144814.0
2024-11-22 09:30:00,385.0,385.55,382.95,384.77,23109.0,383.3162,383.8638,381.2752,383.0872,23109.0
2024-11-22 09:35:00,384.94,386.24,383.93,386.24,6658.0,383.2565,384.5508,382.2509,384.5508,6658.0
2024-11-22 09:40:00,386.1,386.59,386.0,386.35,4030.0,384.4114,384.8993,384.3119,384.6603,4030.0
2024-11-22 09:45:00,386.03,387.48,385.83,387.41,10095.0,384.3417,385.7854,384.1426,385.7157,10095.0
2024-11-22 09:50:00,387.46,387.54,386.55,386.88,21351.0,385.7655,385.8451,384.8595,385.188,21351.0
2024-11-22 09:55:00,386.7,387.43,386.7,387.4,7552.0,385.0088,385.7356,385.0088,385.7057,7552.0
2024-11-22 10:00:00,387.31,387.69,386.98,387.28,17640.0,385.6161,385.9945,385.2876,385.5863,17640.0
2024-11-22 10:05:00,387.16,387.63,387.08,387.17,8470.0,385.4668,385.9347,385.3871,385.4767,8470.0
2024-11-22 10:10:00,386.91,387.27,386.87,387.11,5532.0,385.2179,385.5763,385.1781,385.417,5532.0
2024-11-22 10:15:00,387.12,387.95,387.06,387.74,14573.0,385.427,386.2533,385.3672,386.0443,14573.0
2024-11-22 10:20:00,387.39,387.54,386.45,386.85,8921.0,385.6958,385.8451,384.7599,385.1581,8921.0
2024-11-22 10:25:00,386.76,386.83,385.59,385.94,18468.0,385.0685,385.1382,383.9037,384.2521,18468.0
2024-11-22 10:30:00,386.23,387.08,385.76,386.88,12241.0,384.5409,385.3871,384.0729,385.188,12241.0
2024-11-22 10:35:00,386.88,386.88,386.16,386.2,5860.0,385.188,385.188,384.4712,384.511,5860.0
2024-11-22 10:40:00,386.56,387.38,386.36,387.34,13410.0,384.8694,385.6858,384.6703,385.646,13410.0
2024-11-22 10:45:00,387.53,387.57,386.86,386.93,5553.0,385.8352,385.875,385.1681,385.2378,5553.0
2024-11-22 10:50:00,386.92,387.03,386.62,386.95,3781.0,385.2278,385.3374,384.9291,385.2577,3781.0
2024-11-22 10:55:00,387.14,387.56,387.14,387.34,3033.0,385.4469,385.865,385.4469,385.646,3033.0
2024-11-22 11:00:00,387.52,387.63,387.07,387.59,11025.0,385.8252,385.9347,385.3772,385.8949,11025.0
2024-11-22 11:05:00,387.29,387.44,386.71,386.86,9705.0,385.5962,385.7456,385.0188,385.1681,9705.0
2024-11-22 11:10:00,386.86,387.08,386.46,386.88,10980.0,385.1681,385.3871,384.7698,385.188,10980.0
2024-11-22 11:15:00,386.89,387.01,386.39,386.53,6335.0,385.198,385.3174,384.7002,384.8395,6335.0
2024-11-22 11:20:00,386.36,386.97,386.24,386.81,5771.0,384.6703,385.2776,384.5508,385.1183,5771.0
2024-11-22 11:25:00,386.81,387.15,386.67,387.0,13457.0,385.1183,385.4568,384.9789,385.3075,13457.0
2024-11-22 11:30:00,387.0,387.28,386.52,387.07,14255.0,385.3075,385.5863,384.8296,385.3772,14255.0
2024-11-22 11:35:00,387.1,387.26,386.91,386.99,13503.0,385.4071,385.5664,385.2179,385.2975,13503.0
2024-11-22 11:40:00,386.93,386.96,386.43,386.6,10523.0,385.2378,385.2677,384.74,384.9092,10523.0
2024-11-22 11:45:00,386.42,387.06,386.42,386.96,4164.0,384.73,385.3672,384.73,385.2677,4164.0
2024-11-22 11:50:00,386.96,387.07,386.78,386.92,7558.0,385.2677,385.3772,385.0884,385.2278,7558.0
2024-11-22 11:55:00,386.81,387.16,386.81,387.04,2901.0,385.1183,385.4668,385.1183,385.3473,2901.0
2024-11-22 12:00:00,387.06,387.07,386.14,386.53,9830.0,385.3672,385.3772,384.4512,384.8395,9830.0
2024-11-22 12:05:00,386.67,387.14,386.66,387.14,2586.0,384.9789,385.4469,384.969,385.4469,2586.0
2024-11-22 12:10:00,387.19,387.54,387.15,387.26,6153.0,385.4967,385.8451,385.4568,385.5664,6153.0
2024-11-22 12:15:00,387.28,387.28,386.93,387.19,2870.0,385.5863,385.5863,385.2378,385.4967,2870.0
2024-11-22 12:20:00,387.0,387.46,386.95,387.05,9815.0,385.3075,385.7655,385.2577,385.3573,9815.0
2024-11-22 12:25:00,387.06,387.11,386.86,387.0,3978.0,385.3672,385.417,385.1681,385.3075,3978.0
2024-11-22 12:30:00,387.09,387.39,387.0,387.12,3756.0,385.3971,385.6958,385.3075,385.427,3756.0
2024-11-22 12:35:00,387.08,387.16,386.9,386.96,4907.0,385.3871,385.4668,385.2079,385.2677,4907.0
2024-11-22 12:40:00,386.99,387.41,386.97,387.41,4089.0,385.2975,385.7157,385.2776,385.7157,4089.0
2024-11-22 12:45:00,387.4,387.4,387.18,387.37,3195.0,385.7057,385.7057,385.4867,385.6759,3195.0
2024-11-22 12:50:00,387.37,387.55,387.2,387.23,4665.0,385.6759,385.8551,385.5066,385.5365,4665.0
2024-11-22 12:55:00,387.23,387.62,387.23,387.54,2893.0,385.5365,385.9248,385.5365,385.8451,2893.0
2024-11-22 13:00:00,387.45,387.88,387.44,387.87,8059.0,385.7555,386.1836,385.7456,386.1737,8059.0
2024-11-22 13:05:00,387.59,387.59,387.44,387.49,1404.0,385.8949,385.8949,385.7456,385.7953,1404.0
2024-11-22 13:10:00,387.44,387.71,387.36,387.56,2366.0,385.7456,386.0144,385.6659,385.865,2366.0
2024-11-22 13:15:00,387.56,387.7,387.37,387.37,4409.0,385.865,386.0044,385.6759,385.6759,4409.0
2024-11-22 13:20:00,387.38,387.65,387.19,387.59,4439.0,385.6858,385.9546,385.4967,385.8949,4439.0
2024-11-22 13:25:00,387.63,387.72,387.52,387.59,1828.0,385.9347,386.0243,385.8252,385.8949,1828.0
2024-11-22 13:30:00,387.52,387.8,387.4,387.69,4416.0,385.8252,386.104,385.7057,385.9945,4416.0
2024-11-22 13:35:00,387.66,387.66,387.34,387.41,9350.0,385.9646,385.9646,385.646,385.7157,9350.0
2024-11-22 13:40:00,387.3,387.42,387.14,387.37,18789.0,385.6062,385.7257,385.4469,385.6759,18789.0
2024-11-22 13:45:00,387.37,387.62,387.33,387.52,7617.0,385.6759,385.9248,385.636,385.8252,7617.0
2024-11-22 13:50:00,387.5,387.51,386.9,387.22,30906.0,385.8053,385.8153,385.2079,385.5265,30906.0
2024-11-22 13:55:00,387.18,387.64,387.18,387.62,5445.0,385.4867,385.9447,385.4867,385.9248,5445.0
2024-11-22 14:00:00,387.56,387.65,387.47,387.65,9104.0,385.865,385.9546,385.7754,385.9546,9104.0
2024-11-22 14:05:00,387.55,387.62,387.16,387.36,7484.0,385.8551,385.9248,385.4668,385.6659,7484.0
2024-11-22 14:10:00,387.38,387.39,387.23,387.27,4880.0,385.6858,385.6958,385.5365,385.5763,4880.0
2024-11-22 14:15:00,387.19,387.3,387.01,387.19,7607.0,385.4967,385.6062,385.3174,385.4967,7607.0
2024-11-22 14:20:00,387.3,387.58,387.3,387.58,2369.0,385.6062,385.885,385.6062,385.885,2369.0
2024-11-22 14:25:00,387.59,387.77,387.49,387.67,3137.0,385.8949,386.0741,385.7953,385.9746,3137.0
2024-11-22 14:30:00,387.77,387.9,387.69,387.84,3749.0,386.0741,386.2036,385.9945,386.1438,3749.0
2024-11-22 14:35:00,387.79,388.18,387.78,388.04,6971.0,386.094,386.4823,386.0841,386.3429,6971.0
2024-11-22 14:40:00,387.91,388.02,387.74,387.91,4360.0,386.2135,386.323,386.0443,386.2135,4360.0
2024-11-22 14:45:00,387.87,388.02,387.87,387.93,11178.0,386.1737,386.323,386.1737,386.2334,11178.0
2024-11-22 14:50:00,387.93,388.06,387.87,388.01,4181.0,386.2334,386.3629,386.1737,386.3131,4181.0
2024-11-22 14:55:00,388.15,388.18,387.88,387.93,8581.0,386.4525,386.4823,386.1836,386.2334,8581.0
2024-11-22 15:00:00,387.8,387.88,387.38,387.42,13973.0,386.104,386.1836,385.6858,385.7257,13973.0
2024-11-22 15:05:00,387.41,387.67,387.38,387.41,6406.0,385.7157,385.9746,385.6858,385.7157,6406.0
2024-11-22 15:10:00,387.29,387.29,386.91,387.02,8899.0,385.5962,385.5962,385.2179,385.3274,8899.0
2024-11-22 15:15:00,387.02,387.28,386.79,387.19,12222.0,385.3274,385.5863,385.0984,385.4967,12222.0
2024-11-22 15:20:00,387.22,387.26,386.99,387.11,4869.0,385.5265,385.5664,385.2975,385.417,4869.0
2024-11-22 15:25:00,387.06,387.28,386.97,387.28,14139.0,385.3672,385.5863,385.2776,385.5863,14139.0
2024-11-22 15:30:00,387.37,387.95,387.31,387.94,17488.0,385.6759,386.2533,385.6161,386.2434,17488.0
2024-11-22 15:35:00,387.73,387.73,387.26,387.38,20919.0,386.0343,386.0343,385.5664,385.6858,20919.0
2024-11-22 15:40:00,387.49,387.72,387.44,387.67,9697.0,385.7953,386.0243,385.7456,385.9746,9697.0
2024-11-22 15:45:00,387.69,387.97,387.63,387.8,13493.0,385.9945,386.2732,385.9347,386.104,13493.0
2024-11-22 15:50:00,387.78,388.37,387.69,388.31,37907.0,386.0841,386.6715,385.9945,386.6118,37907.0
2024-11-22 15:55:00,388.31,388.45,388.08,388.3,73233.0,386.6118,386.7511,386.3828,386.6018,73233.0
2024-11-25 09:30:00,392.0,394.19,389.71,393.99,49171.0,390.2856,392.466,388.0056,392.2669,49171.0
2024-11-25 09:35:00,394.79,395.0,393.0,393.03,33895.0,393.0634,393.2725,391.2812,391.3111,33895.0
2024-11-25 09:40:00,393.19,394.49,392.45,394.22,33531.0,391.4704,392.7647,390.7337,392.4959,33531.0
2024-11-25 09:45:00,394.24,394.52,393.56,394.07,5722.0,392.5158,392.7946,391.8388,392.3466,5722.0
2024-11-25 09:50:00,393.87,394.0,393.34,393.65,26056.0,392.1474,392.2769,391.6198,391.9284,26056.0
2024-11-25 09:55:00,394.0,394.18,392.85,393.07,6863.0,392.2769,392.4561,391.1319,391.3509,6863.0
2024-11-25 10:00:00,393.13,393.3,392.78,392.88,16034.0,391.4107,391.5799,391.0622,391.1618,16034.0
2024-11-25 10:05:00,393.31,394.45,393.3,394.25,17246.0,391.5899,392.7249,391.5799,392.5258,17246.0
2024-11-25 10:10:00,394.24,394.68,394.11,394.58,6506.0,392.5158,392.9539,392.3864,392.8543,6506.0
2024-11-25 10:15:00,394.58,395.19,394.57,395.09,10996.0,392.8543,393.4617,392.8444,393.3621,10996.0
2024-11-25 10:20:00,395.31,395.76,395.31,395.75,5521.0,393.5811,394.0292,393.5811,394.0192,5521.0
2024-11-25 10:25:00,395.69,396.42,395.25,396.24,7867.0,393.9595,394.6863,393.5214,394.5071,7867.0
2024-11-25 10:30:00,396.43,397.27,396.42,397.27,17508.0,394.6962,395.5326,394.6863,395.5326,17508.0
2024-11-25 10:35:00,397.08,397.19,396.24,396.24,14912.0,395.3434,395.4529,394.5071,394.5071,14912.0
2024-11-25 10:40:00,396.19,397.37,396.19,397.14,9493.0,394.4573,395.6321,394.4573,395.4031,9493.0
2024-11-25 10:45:00,397.01,397.8,396.63,397.71,13001.0,395.2737,396.0603,394.8954,395.9706,13001.0
2024-11-25 10:50:00,397.77,397.99,397.19,397.95,7110.0,396.0304,396.2494,395.4529,396.2096,7110.0
2024-11-25 10:55:00,397.82,398.67,397.67,398.65,16119.0,396.0802,396.9264,395.9308,396.9065,16119.0
2024-11-25 11:00:00,398.75,398.75,398.13,398.28,3110.0,397.0061,397.0061,396.3888,396.5382,3110.0
2024-11-25 11:05:00,398.19,398.39,397.86,397.9,4068.0,396.4485,396.6477,396.12,396.1598,4068.0
2024-11-25 11:10:00,397.76,398.62,397.69,398.43,13038.0,396.0204,396.8767,395.9507,396.6875,13038.0
2024-11-25 11:15:00,398.49,399.54,398.49,399.38,6917.0,396.7472,397.7926,396.7472,397.6333,6917.0
2024-11-25 11:20:00,399.21,399.72,399.17,399.59,5705.0,397.4641,397.9719,397.4243,397.8424,5705.0
2024-11-25 11:25:00,399.63,399.64,398.96,398.97,7261.0,397.8823,397.8922,397.2152,397.2251,7261.0
2024-11-25 11:30:00,398.96,399.14,398.63,398.89,9025.0,397.2152,397.3944,396.8866,397.1455,9025.0
2024-11-25 11:35:00,398.82,398.85,397.82,397.83,6075.0,397.0758,397.1057,396.0802,396.0901,6075.0
2024-11-25 11:40:00,397.97,398.18,397.7,397.72,11265.0,396.2295,396.4386,395.9607,395.9806,11265.0
2024-11-25 11:45:00,397.54,397.93,397.52,397.77,12525.0,395.8014,396.1897,395.7815,396.0304,12525.0
2024-11-25 11:50:00,397.88,398.15,397.82,398.13,5581.0,396.1399,396.4087,396.0802,396.3888,5581.0
2024-11-25 11:55:00,398.16,398.3,398.14,398.3,4180.0,396.4187,396.5581,396.3988,396.5581,4180.0
2024-11-25 12:00:00,398.38,399.38,398.32,399.38,4315.0,396.6377,397.6333,396.578,397.6333,4315.0
2024-11-25 12:05:00,399.4,399.47,398.63,399.07,3483.0,397.6533,397.723,396.8866,397.3247,3483.0
2024-11-25 12:10:00,399.18,399.51,399.18,399.32,4802.0,397.4342,397.7628,397.4342,397.5736,4802.0
2024-11-25 12:15:00,399.19,399.43,398.93,398.98,6550.0,397.4442,397.6831,397.1853,397.2351,6550.0
2024-11-25 12:20:00,398.98,398.98,398.1,398.29,5000.0,397.2351,397.2351,396.3589,396.5481,5000.0
2024-11-25 12:25:00,398.39,398.39,397.0,397.03,6257.0,396.6477,396.6477,395.2638,395.2936,6257.0
2024-11-25 12:30:00,397.08,397.4,396.73,396.73,3813.0,395.3434,395.662,394.9949,394.9949,3813.0
2024-11-25 12:35:00,396.47,396.87,396.35,396.8,7204.0,394.7361,395.1343,394.6166,395.0646,7204.0
2024-11-25 12:40:00,396.75,397.02,396.61,396.99,3299.0,395.0148,395.2837,394.8755,395.2538,3299.0
2024-11-25 12:45:00,397.02,397.4,396.78,397.34,9726.0,395.2837,395.662,395.0447,395.6023,9726.0
2024-11-25 12:50:00,397.48,397.67,397.4,397.54,2991.0,395.7417,395.9308,395.662,395.8014,2991.0
2024-11-25 12:55:00,397.54,397.87,397.51,397.75,4008.0,395.8014,396.1299,395.7715,396.0105,4008.0
2024-11-25 13:00:00,397.85,398.67,397.79,398.67,3387.0,396.11,396.9264,396.0503,396.9264,3387.0
2024-11-25 13:05:00,398.3,398.69,397.91,397.95,12304.0,396.5581,396.9464,396.1698,396.2096,12304.0
2024-11-25 13:10:00,398.03,398.56,397.93,398.36,4691.0,396.2892,396.8169,396.1897,396.6178,4691.0
2024-11-25 13:15:00,398.38,398.65,398.31,398.43,5685.0,396.6377,396.9065,396.568,396.6875,5685.0
2024-11-25 13:20:00,398.49,398.71,398.31,398.67,7840.0,396.7472,396.9663,396.568,396.9264,7840.0
2024-11-25 13:25:00,398.73,398.8,398.33,398.4,9485.0,396.9862,397.0559,396.5879,396.6576,9485.0
2024-11-25 13:30:00,398.46,398.79,398.34,398.7,8744.0,396.7174,397.0459,396.5979,396.9563,8744.0
2024-11-25 13:35:00,398.7,399.09,398.39,398.97,38078.0,396.9563,397.3446,396.6477,397.2251,38078.0
2024-11-25 13:40:00,399.14,399.17,398.66,398.67,11263.0,397.3944,397.4243,396.9165,396.9264,11263.0
2024-11-25 13:45:00,398.24,399.05,398.24,398.82,5342.0,396.4983,397.3048,396.4983,397.0758,5342.0
2024-11-25 13:50:00,398.84,398.88,398.66,398.67,4477.0,397.0957,397.1355,396.9165,396.9264,4477.0
2024-11-25 13:55:00,398.81,399.08,398.81,399.0,5265.0,397.0658,397.3347,397.0658,397.255,5265.0
2024-11-25 14:00:00,399.0,399.09,398.51,398.93,11851.0,397.255,397.3446,396.7671,397.1853,11851.0
2024-11-25 14:05:00,398.84,399.47,398.83,399.34,2665.0,397.0957,397.723,397.0857,397.5935,2665.0
2024-11-25 14:10:00,399.17,399.35,399.17,399.3,2454.0,397.4243,397.6035,397.4243,397.5537,2454.0
2024-11-25 14:15:00,399.3,399.64,399.21,399.64,9279.0,397.5537,397.8922,397.4641,397.8922,9279.0
2024-11-25 14:20:00,399.58,399.7,399.37,399.41,8477.0,397.8325,397.9519,397.6234,397.6632,8477.0
2024-11-25 14:25:00,399.55,399.85,399.26,399.77,4436.0,397.8026,398.1013,397.5139,398.0216,4436.0
2024-11-25 14:30:00,399.83,399.87,399.49,399.64,5776.0,398.0814,398.1212,397.7429,397.8922,5776.0
2024-11-25 14:35:00,399.72,399.72,398.98,399.0,14535.0,397.9719,397.9719,397.2351,397.255,14535.0
2024-11-25 14:40:00,398.91,399.29,398.91,399.24,19947.0,397.1654,397.5437,397.1654,397.494,19947.0
2024-11-25 14:45:00,399.25,399.28,399.08,399.08,3546.0,397.5039,397.5338,397.3347,397.3347,3546.0
2024-11-25 14:50:00,399.04,399.04,398.67,398.85,6033.0,397.2948,397.2948,396.9264,397.1057,6033.0
2024-11-25 14:55:00,398.77,399.42,398.76,399.06,7323.0,397.026,397.6732,397.0161,397.3147,7323.0
2024-11-25 15:00:00,399.01,399.24,398.72,399.1,10019.0,397.265,397.494,396.9762,397.3546,10019.0
2024-11-25 15:05:00,398.78,399.38,398.77,399.38,5559.0,397.036,397.6333,397.026,397.6333,5559.0
2024-11-25 15:10:00,399.37,399.58,399.23,399.36,9364.0,397.6234,397.8325,397.484,397.6134,9364.0
2024-11-25 15:15:00,399.33,399.48,399.05,399.05,9770.0,397.5836,397.7329,397.3048,397.3048,9770.0
2024-11-25 15:20:00,399.06,399.1,398.88,398.94,12199.0,397.3147,397.3546,397.1355,397.1953,12199.0
2024-11-25 15:25:00,399.08,399.53,399.02,399.48,11500.0,397.3347,397.7827,397.2749,397.7329,11500.0
2024-11-25 15:30:00,399.39,399.45,399.28,399.37,8080.0,397.6433,397.703,397.5338,397.6234,8080.0
2024-11-25 15:35:00,399.37,399.83,399.3,399.77,28071.0,397.6234,398.0814,397.5537,398.0216,28071.0
2024-11-25 15:40:00,399.77,399.87,399.29,399.47,29575.0,398.0216,398.1212,397.5437,397.723,29575.0
2024-11-25 15:45:00,399.41,399.57,399.29,399.42,26685.0,397.6632,397.8225,397.5437,397.6732,26685.0
2024-11-25 15:50:00,399.38,400.31,399.27,399.76,74215.0,397.6333,398.5593,397.5238,398.0117,74215.0
2024-11-25 15:55:00,399.69,399.86,399.13,399.34,211606.0,397.942,398.1112,397.3844,397.5935,211606.0
2024-11-26 09:30:00,399.76,400.03,397.0,398.4,27647.0,398.0117,398.2805,395.2638,396.6576,27647.0
2024-11-26 09:35:00,398.48,399.74,398.48,398.98,3303.0,396.7373,397.9918,396.7373,397.2351,3303.0
2024-11-26 09:40:00,399.02,399.02,397.37,397.82,2470.0,397.2749,397.2749,395.6321,396.0802,2470.0
2024-11-26 09:45:00,397.34,398.18,397.0,397.58,9032.0,395.6023,396.4386,395.2638,395.8412,9032.0
2024-11-26 09:50:00,397.42,397.54,396.85,396.86,8310.0,395.6819,395.8014,395.1144,395.1244,8310.0
2024-11-26 09:55:00,396.87,397.05,396.69,396.87,6073.0,395.1343,395.3135,394.9551,395.1343,6073.0
2024-11-26 10:00:00,396.86,397.15,395.61,395.61,19697.0,395.1244,395.4131,393.8798,393.8798,19697.0
2024-11-26 10:05:00,395.68,395.95,395.16,395.56,17957.0,393.9495,394.2183,393.4318,393.8301,17957.0
2024-11-26 10:10:00,395.28,396.28,395.15,395.89,8020.0,393.5513,394.5469,393.4218,394.1586,8020.0
2024-11-26 10:15:00,396.09,396.43,395.62,396.21,6164.0,394.3577,394.6962,393.8898,394.4772,6164.0
2024-11-26 10:20:00,396.41,396.77,396.38,396.62,2873.0,394.6763,395.0348,394.6465,394.8854,2873.0
2024-11-26 10:25:00,396.75,396.75,396.32,396.68,5008.0,395.0148,395.0148,394.5867,394.9452,5008.0
2024-11-26 10:30:00,396.45,396.74,395.75,395.75,5238.0,394.7162,395.0049,394.0192,394.0192,5238.0
2024-11-26 10:35:00,395.64,395.81,395.3,395.63,1499.0,393.9097,394.079,393.5712,393.8997,1499.0
2024-11-26 10:40:00,395.58,395.98,395.4,395.65,2155.0,393.85,394.2482,393.6708,393.9197,2155.0
2024-11-26 10:45:00,395.61,396.26,395.59,396.06,4980.0,393.8798,394.527,393.8599,394.3279,4980.0
2024-11-26 10:50:00,396.15,396.58,396.14,396.37,2185.0,394.4175,394.8456,394.4075,394.6365,2185.0
2024-11-26 10:55:00,396.34,396.53,396.19,396.53,2490.0,394.6066,394.7958,394.4573,394.7958,2490.0
2024-11-26 11:00:00,396.53,397.13,396.36,396.92,4599.0,394.7958,395.3932,394.6266,395.1841,4599.0
2024-11-26 11:05:00,396.97,396.97,396.13,396.13,2346.0,395.2339,395.2339,394.3976,394.3976,2346.0
2024-11-26 11:10:00,396.08,396.22,395.76,396.18,3160.0,394.3478,394.4872,394.0292,394.4473,3160.0
2024-11-26 11:15:00,396.24,396.49,396.09,396.49,7704.0,394.5071,394.756,394.3577,394.756,7704.0
2024-11-26 11:20:00,396.53,396.55,396.35,396.43,5598.0,394.7958,394.8157,394.6166,394.6962,5598.0
2024-11-26 11:25:00,396.48,397.14,396.48,396.92,9026.0,394.746,395.4031,394.746,395.1841,9026.0
2024-11-26 11:30:00,396.94,397.54,396.77,397.02,11331.0,395.204,395.8014,395.0348,395.2837,11331.0
2024-11-26 11:35:00,397.02,397.33,396.88,397.06,13336.0,395.2837,395.5923,395.1443,395.3235,13336.0
2024-11-26 11:40:00,396.84,397.56,396.72,397.37,13732.0,395.1045,395.8213,394.985,395.6321,13732.0
2024-11-26 11:45:00,397.37,397.89,397.33,397.76,12522.0,395.6321,396.1499,395.5923,396.0204,12522.0
2024-11-26 11:50:00,397.58,398.03,397.54,398.03,4689.0,395.8412,396.2892,395.8014,396.2892,4689.0
2024-11-26 11:55:00,397.9,397.99,397.4,397.43,6966.0,396.1598,396.2494,395.662,395.6919,6966.0
2024-11-26 12:00:00,397.1,397.1,396.88,397.03,3793.0,395.3633,395.3633,395.1443,395.2936,3793.0
2024-11-26 12:05:00,397.03,397.3,397.01,397.26,3750.0,395.2936,395.5624,395.2737,395.5226,3750.0
2024-11-26 12:10:00,397.38,397.39,397.12,397.31,6897.0,395.6421,395.652,395.3832,395.5724,6897.0
2024-11-26 12:15:00,397.31,397.58,397.27,397.38,8323.0,395.5724,395.8412,395.5326,395.6421,8323.0
2024-11-26 12:20:00,397.48,398.35,397.37,397.88,17648.0,395.7417,396.6078,395.6321,396.1399,17648.0
2024-11-26 12:25:00,397.77,397.77,397.06,397.21,9255.0,396.0304,396.0304,395.3235,395.4728,9255.0
2024-11-26 12:30:00,397.21,397.55,397.21,397.31,5564.0,395.4728,395.8113,395.4728,395.5724,5564.0
2024-11-26 12:35:00,397.33,397.77,397.33,397.74,3302.0,395.5923,396.0304,395.5923,396.0005,3302.0
2024-11-26 12:40:00,397.7,397.78,397.51,397.78,2125.0,395.9607,396.0403,395.7715,396.0403,2125.0
2024-11-26 12:45:00,397.74,397.88,397.64,397.64,2402.0,396.0005,396.1399,395.901,395.901,2402.0
2024-11-26 12:50:00,397.62,398.17,397.62,397.79,12713.0,395.881,396.4286,395.881,396.0503,12713.0
2024-11-26 12:55:00,397.88,397.98,397.56,397.95,3581.0,396.1399,396.2395,395.8213,396.2096,3581.0
2024-11-26 13:00:00,397.99,397.99,397.69,397.97,2650.0,396.2494,396.2494,395.9507,396.2295,2650.0
2024-11-26 13:05:00,397.9,398.11,397.81,397.83,9352.0,396.1598,396.3689,396.0702,396.0901,9352.0
2024-11-26 13:10:00,397.73,398.37,397.73,398.37,4284.0,395.9906,396.6278,395.9906,396.6278,4284.0
2024-11-26 13:15:00,398.44,398.58,398.21,398.58,2400.0,396.6975,396.8368,396.4685,396.8368,2400.0
2024-11-26 13:20:00,398.46,398.68,398.36,398.49,3191.0,396.7174,396.9364,396.6178,396.7472,3191.0
2024-11-26 13:25:00,398.6,398.73,398.35,398.35,3087.0,396.8568,396.9862,396.6078,396.6078,3087.0
2024-11-26 13:30:00,398.38,398.59,398.28,398.5,1803.0,396.6377,396.8468,396.5382,396.7572,1803.0
2024-11-26 13:35:00,398.52,398.52,398.27,398.49,4314.0,396.7771,396.7771,396.5282,396.7472,4314.0
2024-11-26 13:40:00,398.57,398.7,398.4,398.59,4307.0,396.8269,396.9563,396.6576,396.8468,4307.0
2024-11-26 13:45:00,398.61,398.61,398.36,398.54,2943.0,396.8667,396.8667,396.6178,396.797,2943.0
2024-11-26 13:50:00,398.41,398.54,398.1,398.21,5442.0,396.6676,396.797,396.3589,396.4685,5442.0
2024-11-26 13:55:00,398.21,398.41,398.1,398.27,2002.0,396.4685,396.6676,396.3589,396.5282,2002.0
2024-11-26 14:00:00,398.1,398.49,397.84,398.0,21416.0,396.3589,396.7472,396.1001,396.2594,21416.0
2024-11-26 14:05:00,398.15,398.17,397.0,397.0,5504.0,396.4087,396.4286,395.2638,395.2638,5504.0
2024-11-26 14:10:00,397.03,397.05,396.47,397.05,4396.0,395.2936,395.3135,394.7361,395.3135,4396.0
2024-11-26 14:15:00,396.96,396.96,396.63,396.86,2997.0,395.2239,395.2239,394.8954,395.1244,2997.0
2024-11-26 14:20:00,396.91,397.21,396.83,397.13,6490.0,395.1741,395.4728,395.0945,395.3932,6490.0
2024-11-26 14:25:00,397.13,397.6,397.13,397.25,9490.0,395.3932,395.8611,395.3932,395.5127,9490.0
2024-11-26 14:30:00,396.95,396.95,396.45,396.91,2874.0,395.214,395.214,394.7162,395.1741,2874.0
2024-11-26 14:35:00,396.89,397.04,396.77,396.95,2000.0,395.1542,395.3036,395.0348,395.214,2000.0
2024-11-26 14:40:00,396.94,397.21,396.88,397.1,4660.0,395.204,395.4728,395.1443,395.3633,4660.0
2024-11-26 14:45:00,397.11,397.14,396.97,397.03,4206.0,395.3733,395.4031,395.2339,395.2936,4206.0
2024-11-26 14:50:00,396.98,397.14,396.98,397.1,4228.0,395.2438,395.4031,395.2438,395.3633,4228.0
2024-11-26 14:55:00,397.1,397.21,396.96,397.12,5706.0,395.3633,395.4728,395.2239,395.3832,5706.0
2024-11-26 15:00:00,397.11,397.18,396.8,396.87,6698.0,395.3733,395.443,395.0646,395.1343,6698.0
2024-11-26 15:05:00,396.83,396.95,396.73,396.9,4501.0,395.0945,395.214,394.9949,395.1642,4501.0
2024-11-26 15:10:00,396.82,397.19,396.54,397.1,8820.0,395.0845,395.4529,394.8058,395.3633,8820.0
2024-11-26 15:15:00,397.02,397.36,396.91,397.36,5155.0,395.2837,395.6222,395.1741,395.6222,5155.0
2024-11-26 15:20:00,397.29,397.38,396.66,396.67,6244.0,395.5525,395.6421,394.9252,394.9352,6244.0
2024-11-26 15:25:00,396.66,396.66,396.27,396.44,7474.0,394.9252,394.9252,394.5369,394.7062,7474.0
2024-11-26 15:30:00,396.44,396.94,396.17,396.74,8906.0,394.7062,395.204,394.4374,395.0049,8906.0
2024-11-26 15:35:00,396.64,396.82,396.42,396.68,4734.0,394.9053,395.0845,394.6863,394.9452,4734.0
2024-11-26 15:40:00,396.66,396.89,396.57,396.59,9214.0,394.9252,395.1542,394.8356,394.8555,9214.0
2024-11-26 15:45:00,396.6,396.69,396.03,396.12,15327.0,394.8655,394.9551,394.298,394.3876,15327.0
2024-11-26 15:50:00,396.08,396.26,395.53,395.63,22738.0,394.3478,394.527,393.8002,393.8997,22738.0
2024-11-26 15:55:00,395.64,396.16,395.49,396.03,77499.0,393.9097,394.4274,393.7604,394.298,77499.0
2024-11-27 09:30:00,397.73,400.18,396.95,400.18,22098.0,395.9906,398.4298,395.214,398.4298,22098.0
2024-11-27 09:35:00,399.56,400.16,398.77,398.78,17474.0,397.8126,398.4099,397.026,397.036,17474.0
2024-11-27 09:40:00,399.17,400.12,399.16,400.12,4482.0,397.4243,398.3701,397.4143,398.3701,4482.0
2024-11-27 09:45:00,400.12,400.42,399.35,400.13,6104.0,398.3701,398.6688,397.6035,398.3801,6104.0
2024-11-27 09:50:00,400.12,400.12,399.27,399.38,4137.0,398.3701,398.3701,397.5238,397.6333,4137.0
2024-11-27 09:55:00,399.17,399.46,398.07,398.42,2017.0,397.4243,397.713,396.3291,396.6775,2017.0
2024-11-27 10:00:00,398.41,398.72,397.94,398.3,3796.0,396.6676,396.9762,396.1996,396.5581,3796.0
2024-11-27 10:05:00,397.94,398.67,397.91,398.23,2300.0,396.1996,396.9264,396.1698,396.4884,2300.0
2024-11-27 10:10:00,398.04,398.62,397.61,398.56,6514.0,396.2992,396.8767,395.8711,396.8169,6514.0
2024-11-27 10:15:00,398.72,398.96,398.72,398.96,1200.0,396.9762,397.2152,396.9762,397.2152,1200.0
2024-11-27 10:20:00,398.83,399.0,398.5,398.5,4061.0,397.0857,397.255,396.7572,396.7572,4061.0
2024-11-27 10:25:00,398.45,399.3,398.45,399.14,7349.0,396.7074,397.5537,396.7074,397.3944,7349.0
2024-11-27 10:30:00,399.17,399.19,398.59,398.66,2877.0,397.4243,397.4442,396.8468,396.9165,2877.0
2024-11-27 10:35:00,398.67,398.93,398.5,398.55,5254.0,396.9264,397.1853,396.7572,396.807,5254.0
2024-11-27 10:40:00,398.57,398.84,398.42,398.42,3786.0,396.8269,397.0957,396.6775,396.6775,3786.0
2024-11-27 10:45:00,398.44,398.44,397.65,397.86,5213.0,396.6975,396.6975,395.9109,396.12,5213.0
2024-11-27 10:50:00,397.75,398.16,397.75,397.87,3494.0,396.0105,396.4187,396.0105,396.1299,3494.0
2024-11-27 10:55:00,397.87,397.87,397.11,397.74,8145.0,396.1299,396.1299,395.3733,396.0005,8145.0
2024-11-27 11:00:00,397.74,397.74,397.17,397.66,2070.0,396.0005,396.0005,395.433,395.9209,2070.0
2024-11-27 11:05:00,397.3,397.45,397.13,397.34,1541.0,395.5624,395.7118,395.3932,395.6023,1541.0
2024-11-27 11:10:00,397.38,397.68,397.37,397.38,2709.0,395.6421,395.9408,395.6321,395.6421,2709.0
2024-11-27 11:15:00,397.47,397.61,396.88,397.09,2600.0,395.7317,395.8711,395.1443,395.3534,2600.0
2024-11-27 11:20:00,397.09,397.12,396.88,397.02,828.0,395.3534,395.3832,395.1443,395.2837,828.0
2024-11-27 11:25:00,396.98,397.06,396.04,396.04,5067.0,395.2438,395.3235,394.308,394.308,5067.0
2024-11-27 11:30:00,396.12,396.3,395.59,395.87,10615.0,394.3876,394.5668,393.8599,394.1387,10615.0
2024-11-27 11:35:00,396.06,396.41,395.65,396.22,3835.0,394.3279,394.6763,393.9197,394.4872,3835.0
2024-11-27 11:40:00,396.22,396.68,396.08,396.63,4557.0,394.4872,394.9452,394.3478,394.8954,4557.0
2024-11-27 11:45:00,396.4,396.4,396.09,396.09,1833.0,394.6664,394.6664,394.3577,394.3577,1833.0
2024-11-27 11:50:00,396.21,396.46,395.91,396.46,4067.0,394.4772,394.7261,394.1785,394.7261,4067.0
2024-11-27 11:55:00,396.42,396.51,396.41,396.44,606.0,394.6863,394.7759,394.6763,394.7062,606.0
2024-11-27 12:00:00,396.37,396.64,396.33,396.43,3380.0,394.6365,394.9053,394.5967,394.6962,3380.0
2024-11-27 12:05:00,396.5,396.63,396.29,396.5,6749.0,394.7659,394.8954,394.5569,394.7659,6749.0
2024-11-27 12:10:00,396.5,397.21,396.4,397.15,3285.0,394.7659,395.4728,394.6664,395.4131,3285.0
2024-11-27 12:15:00,396.95,396.95,396.65,396.65,1510.0,395.214,395.214,394.9153,394.9153,1510.0
2024-11-27 12:20:00,396.76,397.05,396.39,396.39,1379.0,395.0248,395.3135,394.6564,394.6564,1379.0
2024-11-27 12:25:00,396.37,396.77,396.37,396.61,3117.0,394.6365,395.0348,394.6365,394.8755,3117.0
2024-11-27 12:30:00,396.44,396.56,396.4,396.55,967.0,394.7062,394.8257,394.6664,394.8157,967.0
2024-11-27 12:35:00,396.4,396.4,396.08,396.09,627.0,394.6664,394.6664,394.3478,394.3577,627.0
2024-11-27 12:40:00,396.09,396.38,396.08,396.23,1832.0,394.3577,394.6465,394.3478,394.4971,1832.0
2024-11-27 12:45:00,396.11,396.11,395.75,395.97,3216.0,394.3776,394.3776,394.0192,394.2383,3216.0
2024-11-27 12:50:00,396.01,396.07,395.85,396.0,4440.0,394.2781,394.3378,394.1188,394.2681,4440.0
2024-11-27 12:55:00,395.76,395.76,395.51,395.61,1900.0,394.0292,394.0292,393.7803,393.8798,1900.0
2024-11-27 13:00:00,395.71,395.73,395.54,395.66,1805.0,393.9794,393.9993,393.8101,393.9296,1805.0
2024-11-27 13:05:00,395.61,395.66,395.49,395.6,1146.0,393.8798,393.9296,393.7604,393.8699,1146.0
2024-11-27 13:10:00,395.6,395.67,395.4,395.52,2436.0,393.8699,393.9396,393.6708,393.7902,2436.0
2024-11-27 13:15:00,395.41,395.69,395.41,395.63,1000.0,393.6807,393.9595,393.6807,393.8997,1000.0
2024-11-27 13:20:00,395.63,395.71,395.43,395.43,1476.0,393.8997,393.9794,393.7006,393.7006,1476.0
2024-11-27 13:25:00,395.56,395.57,395.21,395.26,1944.0,393.8301,393.84,393.4816,393.5314,1944.0
2024-11-27 13:30:00,395.15,395.3,395.05,395.3,2447.0,393.4218,393.5712,393.3223,393.5712,2447.0
2024-11-27 13:35:00,395.22,395.33,395.15,395.18,1500.0,393.4915,393.6011,393.4218,393.4517,1500.0
2024-11-27 13:40:00,395.3,395.37,395.1,395.16,2715.0,393.5712,393.6409,393.3721,393.4318,2715.0
2024-11-27 13:45:00,395.17,395.18,394.79,394.79,700.0,393.4418,393.4517,393.0634,393.0634,700.0
2024-11-27 13:50:00,394.81,395.04,394.69,394.9,2450.0,393.0833,393.3123,392.9639,393.1729,2450.0
2024-11-27 13:55:00,394.74,395.34,394.74,395.33,4710.0,393.0136,393.611,393.0136,393.6011,4710.0
2024-11-27 14:00:00,395.17,395.31,395.17,395.31,1123.0,393.4418,393.5811,393.4418,393.5811,1123.0
2024-11-27 14:05:00,395.3,395.35,395.1,395.35,2481.0,393.5712,393.621,393.3721,393.621,2481.0
2024-11-27 14:10:00,395.3,395.3,394.99,394.99,2133.0,393.5712,393.5712,393.2625,393.2625,2133.0
2024-11-27 14:15:00,395.08,395.09,394.88,395.03,4787.0,393.3522,393.3621,393.153,393.3024,4787.0
2024-11-27 14:20:00,394.99,395.03,394.75,395.0,1565.0,393.2625,393.3024,393.0236,393.2725,1565.0
2024-11-27 14:25:00,394.96,394.96,394.67,394.74,1483.0,393.2327,393.2327,392.9439,393.0136,1483.0
2024-11-27 14:30:00,394.71,395.13,394.67,395.13,3997.0,392.9838,393.4019,392.9439,393.4019,3997.0
2024-11-27 14:35:00,395.16,395.44,394.92,395.39,2541.0,393.4318,393.7106,393.1929,393.6608,2541.0
2024-11-27 14:40:00,395.35,395.57,395.23,395.46,6295.0,393.621,393.84,393.5015,393.7305,6295.0
2024-11-27 14:45:00,395.35,395.47,395.35,395.41,527.0,393.621,393.7404,393.621,393.6807,527.0
2024-11-27 14:50:00,395.42,395.5,395.29,395.36,2971.0,393.6907,393.7703,393.5612,393.6309,2971.0
2024-11-27 14:55:00,395.42,395.46,395.22,395.22,2970.0,393.6907,393.7305,393.4915,393.4915,2970.0
2024-11-27 15:00:00,395.24,395.24,394.82,394.82,2091.0,393.5115,393.5115,393.0933,393.0933,2091.0
2024-11-27 15:05:00,394.77,395.09,394.76,395.02,4352.0,393.0435,393.3621,393.0335,393.2924,4352.0
2024-11-27 15:10:00,395.02,395.31,394.97,395.29,4163.0,393.2924,393.5811,393.2426,393.5612,4163.0
2024-11-27 15:15:00,395.32,395.42,395.08,395.38,4304.0,393.5911,393.6907,393.3522,393.6508,4304.0
2024-11-27 15:20:00,395.35,395.43,395.04,395.23,6290.0,393.621,393.7006,393.3123,393.5015,6290.0
2024-11-27 15:25:00,395.13,395.29,394.92,394.96,11044.0,393.4019,393.5612,393.1929,393.2327,11044.0
2024-11-27 15:30:00,395.0,395.21,394.8,394.92,12030.0,393.2725,393.4816,393.0734,393.1929,12030.0
2024-11-27 15:35:00,394.84,394.88,394.37,394.49,8361.0,393.1132,393.153,392.6453,392.7647,8361.0
2024-11-27 15:40:00,394.4,394.49,394.27,394.38,5188.0,392.6751,392.7647,392.5457,392.6552,5188.0
2024-11-27 15:45:00,394.33,394.87,394.32,394.75,11886.0,392.6054,393.1431,392.5955,393.0236,11886.0
2024-11-27 15:50:00,394.61,395.14,394.44,394.89,21040.0,392.8842,393.4119,392.7149,393.163,21040.0
2024-11-27 15:55:00,394.96,395.13,393.9,393.96,98174.0,393.2327,393.4019,392.1773,392.237,98174.0
2024-11-29 09:30:00,397.52,397.52,394.31,394.94,22752.0,395.7815,395.7815,392.5855,393.2128,22752.0
2024-11-29 09:35:00,396.08,396.96,395.01,395.26,596.0,394.3478,395.2239,393.2825,393.5314,596.0
2024-11-29 09:40:00,395.73,395.73,394.96,395.59,5026.0,393.9993,393.9993,393.2327,393.8599,5026.0
2024-11-29 09:45:00,395.37,395.79,395.03,395.61,4202.0,393.6409,394.059,393.3024,393.8798,4202.0
2024-11-29 09:50:00,395.8,395.9,394.93,395.06,4419.0,394.069,394.1686,393.2028,393.3322,4419.0
2024-11-29 09:55:00,394.96,394.96,393.94,393.98,5935.0,393.2327,393.2327,392.2171,392.257,5935.0
2024-11-29 10:00:00,394.29,395.04,393.63,394.65,9125.0,392.5656,393.3123,391.9085,392.924,9125.0
2024-11-29 10:05:00,394.61,394.82,394.01,394.82,5853.0,392.8842,393.0933,392.2868,393.0933,5853.0
2024-11-29 10:10:00,394.49,395.84,394.27,395.39,14678.0,392.7647,394.1088,392.5457,393.6608,14678.0
2024-11-29 10:15:00,395.48,395.49,395.07,395.38,3589.0,393.7504,393.7604,393.3422,393.6508,3589.0
2024-11-29 10:20:00,395.42,395.74,395.24,395.48,9261.0,393.6907,394.0093,393.5115,393.7504,9261.0
2024-11-29 10:25:00,395.47,395.76,395.23,395.43,9935.0,393.7404,394.0292,393.5015,393.7006,9935.0
2024-11-29 10:30:00,395.7,395.81,395.28,395.29,4121.0,393.9694,394.079,393.5513,393.5612,4121.0
2024-11-29 10:35:00,395.51,395.51,394.85,394.85,4955.0,393.7803,393.7803,393.1232,393.1232,4955.0
2024-11-29 10:40:00,394.71,394.71,394.46,394.56,1222.0,392.9838,392.9838,392.7349,392.8344,1222.0
2024-11-29 10:45:00,394.41,395.05,394.41,394.87,7112.0,392.6851,393.3223,392.6851,393.1431,7112.0
2024-11-29 10:50:00,395.05,395.07,394.43,394.74,4436.0,393.3223,393.3422,392.705,393.0136,4436.0
2024-11-29 10:55:00,394.57,394.98,394.46,394.98,4099.0,392.8444,393.2526,392.7349,393.2526,4099.0
2024-11-29 11:00:00,395.17,396.44,395.17,396.43,11475.0,393.4418,394.7062,393.4418,394.6962,11475.0
2024-11-29 11:05:00,396.43,396.43,395.65,395.69,8731.0,394.6962,394.6962,393.9197,393.9595,8731.0
2024-11-29 11:10:00,395.8,396.1,395.69,395.95,7515.0,394.069,394.3677,393.9595,394.2183,7515.0
2024-11-29 11:15:00,395.95,396.64,395.69,395.83,22373.0,394.2183,394.9053,393.9595,394.0989,22373.0
2024-11-29 11:20:00,395.83,396.52,395.82,396.36,26044.0,394.0989,394.7859,394.0889,394.6266,26044.0
2024-11-29 11:25:00,396.2,396.79,395.85,396.7,13543.0,394.4673,395.0547,394.1188,394.9651,13543.0
2024-11-29 11:30:00,396.36,397.15,396.36,397.15,8245.0,394.6266,395.4131,394.6266,395.4131,8245.0
2024-11-29 11:35:00,397.11,397.11,396.63,396.78,8876.0,395.3733,395.3733,394.8954,395.0447,8876.0
2024-11-29 11:40:00,396.78,397.32,396.74,397.31,8974.0,395.0447,395.5824,395.0049,395.5724,8974.0
2024-11-29 11:45:00,397.2,397.42,397.04,397.42,8625.0,395.4629,395.6819,395.3036,395.6819,8625.0
2024-11-29 11:50:00,397.42,398.17,397.41,397.86,22961.0,395.6819,396.4286,395.672,396.12,22961.0
2024-11-29 11:55:00,397.93,397.93,397.32,397.54,8637.0,396.1897,396.1897,395.5824,395.8014,8637.0
2024-11-29 12:00:00,397.63,398.01,397.53,397.6,8881.0,395.891,396.2693,395.7914,395.8611,8881.0
2024-11-29 12:05:00,397.63,398.46,397.63,398.19,8055.0,395.891,396.7174,395.891,396.4485,8055.0
2024-11-29 12:10:00,398.07,398.43,397.95,398.38,4675.0,396.3291,396.6875,396.2096,396.6377,4675.0
2024-11-29 12:15:00,398.33,398.33,397.98,398.08,7571.0,396.5879,396.5879,396.2395,396.339,7571.0
2024-11-29 12:20:00,398.16,398.33,398.0,398.3,13005.0,396.4187,396.5879,396.2594,396.5581,13005.0
2024-11-29 12:25:00,398.27,398.77,398.26,398.73,19525.0,396.5282,397.026,396.5182,396.9862,19525.0
2024-11-29 12:30:00,398.69,398.69,398.09,398.27,16343.0,396.9464,396.9464,396.349,396.5282,16343.0
2024-11-29 12:35:00,398.32,398.68,398.31,398.49,20169.0,396.578,396.9364,396.568,396.7472,20169.0
2024-11-29 12:40:00,398.49,398.55,398.39,398.48,5831.0,396.7472,396.807,396.6477,396.7373,5831.0
2024-11-29 12:45:00,398.49,398.6,398.25,398.3,6846.0,396.7472,396.8568,396.5083,396.5581,6846.0
2024-11-29 12:50:00,398.11,398.38,397.66,397.84,16865.0,396.3689,396.6377,395.9209,396.1001,16865.0
2024-11-29 12:55:00,398.11,398.38,397.41,397.67,70810.0,396.3689,396.6377,395.672,395.9308,70810.0
2024-12-02 09:30:00,396.05,398.5,393.97,397.94,18781.0,394.3179,396.7572,392.247,396.1996,18781.0
2024-12-02 09:35:00,397.94,398.48,395.04,395.05,19252.0,396.1996,396.7373,393.3123,393.3223,19252.0
2024-12-02 09:40:00,395.06,395.86,394.05,395.0,16959.0,393.3322,394.1287,392.3267,393.2725,16959.0
2024-12-02 09:45:00,394.59,395.15,394.06,394.06,6427.0,392.8643,393.4218,392.3366,392.3366,6427.0
2024-12-02 09:50:00,394.05,395.0,394.05,394.59,4011.0,392.3267,393.2725,392.3267,392.8643,4011.0
2024-12-02 09:55:00,394.6,394.96,394.52,394.8,8737.0,392.8742,393.2327,392.7946,393.0734,8737.0
2024-12-02 10:00:00,394.5,395.06,393.98,393.99,7832.0,392.7747,393.3322,392.257,392.2669,7832.0
2024-12-02 10:05:00,394.0,394.28,393.62,394.04,3112.0,392.2769,392.5556,391.8985,392.3167,3112.0
2024-12-02 10:10:00,394.01,394.36,394.01,394.19,3254.0,392.2868,392.6353,392.2868,392.466,3254.0
2024-12-02 10:15:00,394.48,394.48,393.62,394.0,6240.0,392.7548,392.7548,391.8985,392.2769,6240.0
2024-12-02 10:20:00,394.21,394.69,394.18,394.18,3071.0,392.486,392.9639,392.4561,392.4561,3071.0
2024-12-02 10:25:00,394.5,394.68,394.22,394.34,2678.0,392.7747,392.9539,392.4959,392.6154,2678.0
2024-12-02 10:30:00,394.16,394.56,394.05,394.12,3009.0,392.4362,392.8344,392.3267,392.3963,3009.0
2024-12-02 10:35:00,394.27,394.81,394.16,394.48,2501.0,392.5457,393.0833,392.4362,392.7548,2501.0
2024-12-02 10:40:00,394.84,394.84,394.13,394.52,3383.0,393.1132,393.1132,392.4063,392.7946,3383.0
2024-12-02 10:45:00,394.71,394.76,394.15,394.56,2647.0,392.9838,393.0335,392.4262,392.8344,2647.0
2024-12-02 10:50:00,394.56,394.8,394.4,394.61,3239.0,392.8344,393.0734,392.6751,392.8842,3239.0
2024-12-02 10:55:00,394.47,394.9,394.47,394.79,2606.0,392.7448,393.1729,392.7448,393.0634,2606.0
2024-12-02 11:00:00,394.79,394.8,394.5,394.6,4267.0,393.0634,393.0734,392.7747,392.8742,4267.0
2024-12-02 11:05:00,394.67,394.9,394.37,394.67,3275.0,392.9439,393.1729,392.6453,392.9439,3275.0
2024-12-02 11:10:00,394.94,394.95,394.39,394.43,7020.0,393.2128,393.2227,392.6652,392.705,7020.0
2024-12-02 11:15:00,394.59,394.69,394.33,394.69,1965.0,392.8643,392.9639,392.6054,392.9639,1965.0
2024-12-02 11:20:00,394.56,395.11,394.48,395.11,5905.0,392.8344,393.382,392.7548,393.382,5905.0
2024-12-02 11:25:00,394.98,395.14,394.67,394.86,6992.0,393.2526,393.4119,392.9439,393.1331,6992.0
2024-12-02 11:30:00,394.97,395.04,394.64,394.91,6839.0,393.2426,393.3123,392.9141,393.1829,6839.0
2024-12-02 11:35:00,394.83,394.97,394.35,394.59,2794.0,393.1032,393.2426,392.6253,392.8643,2794.0
2024-12-02 11:40:00,394.51,395.5,394.51,395.16,4675.0,392.7846,393.7703,392.7846,393.4318,4675.0
2024-12-02 11:45:00,395.13,395.37,394.64,394.84,4545.0,393.4019,393.6409,392.9141,393.1132,4545.0
2024-12-02 11:50:00,394.86,395.05,394.58,394.74,6741.0,393.1331,393.3223,392.8543,393.0136,6741.0
2024-12-02 11:55:00,394.65,394.82,394.6,394.81,1700.0,392.924,393.0933,392.8742,393.0833,1700.0
2024-12-02 12:00:00,394.9,395.28,394.82,395.19,6557.0,393.1729,393.5513,393.0933,393.4617,6557.0
2024-12-02 12:05:00,395.09,395.19,394.83,394.88,8957.0,393.3621,393.4617,393.1032,393.153,8957.0
2024-12-02 12:10:00,394.85,394.9,394.61,394.88,2315.0,393.1232,393.1729,392.8842,393.153,2315.0
2024-12-02 12:15:00,394.75,394.84,394.7,394.84,1100.0,393.0236,393.1132,392.9738,393.1132,1100.0
2024-12-02 12:20:00,394.96,394.96,394.67,394.81,2829.0,393.2327,393.2327,392.9439,393.0833,2829.0
2024-12-02 12:25:00,394.83,394.97,394.68,394.82,2970.0,393.1032,393.2426,392.9539,393.0933,2970.0
2024-12-02 12:30:00,394.85,394.92,394.64,394.8,6603.0,393.1232,393.1929,392.9141,393.0734,6603.0
2024-12-02 12:35:00,394.92,395.01,394.69,394.73,3135.0,393.1929,393.2825,392.9639,393.0037,3135.0
2024-12-02 12:40:00,394.74,394.9,394.57,394.77,4036.0,393.0136,393.1729,392.8444,393.0435,4036.0
2024-12-02 12:45:00,394.63,394.63,394.05,394.28,10621.0,392.9041,392.9041,392.3267,392.5556,10621.0
2024-12-02 12:50:00,394.09,394.23,394.06,394.07,2992.0,392.3665,392.5059,392.3366,392.3466,2992.0
2024-12-02 12:55:00,394.18,394.18,393.52,393.52,7774.0,392.4561,392.4561,391.799,391.799,7774.0
2024-12-02 13:00:00,393.5,393.53,393.0,393.0,9685.0,391.7791,391.8089,391.2812,391.2812,9685.0
2024-12-02 13:05:00,393.15,393.36,392.66,393.36,4642.0,391.4306,391.6397,390.9427,391.6397,4642.0
2024-12-02 13:10:00,393.4,393.83,393.31,393.83,1926.0,391.6795,392.1076,391.5899,392.1076,1926.0
2024-12-02 13:15:00,393.83,394.13,393.65,393.98,6384.0,392.1076,392.4063,391.9284,392.257,6384.0
2024-12-02 13:20:00,393.84,394.12,393.8,394.0,5257.0,392.1176,392.3963,392.0777,392.2769,5257.0
2024-12-02 13:25:00,393.87,394.33,393.87,394.32,9675.0,392.1474,392.6054,392.1474,392.5955,9675.0
2024-12-02 13:30:00,394.35,394.47,394.01,394.42,5214.0,392.6253,392.7448,392.2868,392.695,5214.0
2024-12-02 13:35:00,394.43,394.43,394.16,394.2,5540.0,392.705,392.705,392.4362,392.476,5540.0
2024-12-02 13:40:00,394.38,394.38,394.07,394.13,3085.0,392.6552,392.6552,392.3466,392.4063,3085.0
2024-12-02 13:45:00,394.11,394.22,393.93,393.99,6947.0,392.3864,392.4959,392.2072,392.2669,6947.0
2024-12-02 13:50:00,394.0,394.13,393.98,393.98,3823.0,392.2769,392.4063,392.257,392.257,3823.0
2024-12-02 13:55:00,393.98,394.19,393.9,393.91,7467.0,392.257,392.466,392.1773,392.1873,7467.0
2024-12-02 14:00:00,393.91,394.27,393.91,394.2,7761.0,392.1873,392.5457,392.1873,392.476,7761.0
2024-12-02 14:05:00,394.2,394.62,394.03,394.61,3872.0,392.476,392.8942,392.3067,392.8842,3872.0
2024-12-02 14:10:00,394.61,394.85,394.43,394.79,7481.0,392.8842,393.1232,392.705,393.0634,7481.0
2024-12-02 14:15:00,394.77,394.77,394.15,394.15,2681.0,393.0435,393.0435,392.4262,392.4262,2681.0
2024-12-02 14:20:00,394.26,394.26,393.89,393.98,2983.0,392.5357,392.5357,392.1674,392.257,2983.0
2024-12-02 14:25:00,394.08,394.52,394.0,394.3,6872.0,392.3565,392.7946,392.2769,392.5756,6872.0
2024-12-02 14:30:00,394.29,394.52,394.1,394.52,1875.0,392.5656,392.7946,392.3764,392.7946,1875.0
2024-12-02 14:35:00,394.57,394.86,394.57,394.69,1796.0,392.8444,393.1331,392.8444,392.9639,1796.0
2024-12-02 14:40:00,394.69,394.74,394.44,394.65,3500.0,392.9639,393.0136,392.7149,392.924,3500.0
2024-12-02 14:45:00,394.72,394.84,394.67,394.8,3738.0,392.9937,393.1132,392.9439,393.0734,3738.0
2024-12-02 14:50:00,394.77,395.14,394.76,395.14,9104.0,393.0435,393.4119,393.0335,393.4119,9104.0
2024-12-02 14:55:00,395.08,395.49,395.08,395.49,3850.0,393.3522,393.7604,393.3522,393.7604,3850.0
2024-12-02 15:00:00,395.33,395.41,395.19,395.24,9150.0,393.6011,393.6807,393.4617,393.5115,9150.0
2024-12-02 15:05:00,395.25,395.66,395.24,395.61,6898.0,393.5214,393.9296,393.5115,393.8798,6898.0
2024-12-02 15:10:00,395.67,395.74,395.53,395.74,6627.0,393.9396,394.0093,393.8002,394.0093,6627.0
2024-12-02 15:15:00,395.76,396.03,395.7,395.85,10995.0,394.0292,394.298,393.9694,394.1188,10995.0
2024-12-02 15:20:00,395.85,396.05,395.7,395.81,6747.0,394.1188,394.3179,393.9694,394.079,6747.0
2024-12-02 15:25:00,395.87,395.87,395.54,395.73,8428.0,394.1387,394.1387,393.8101,393.9993,8428.0
2024-12-02 15:30:00,395.73,395.96,395.59,395.77,4165.0,393.9993,394.2283,393.8599,394.0391,4165.0
2024-12-02 15:35:00,395.86,395.99,395.71,395.77,8687.0,394.1287,394.2582,393.9794,394.0391,8687.0
2024-12-02 15:40:00,395.77,395.84,395.45,395.56,12151.0,394.0391,394.1088,393.7205,393.8301,12151.0
2024-12-02 15:45:00,395.6,395.75,395.32,395.75,19878.0,393.8699,394.0192,393.5911,394.0192,19878.0
2024-12-02 15:50:00,395.83,396.39,395.79,396.15,29026.0,394.0989,394.6564,394.059,394.4175,29026.0
2024-12-02 15:55:00,396.06,396.06,395.28,395.73,81477.0,394.3279,394.3279,393.5513,393.9993,81477.0
2024-12-03 09:30:00,395.74,398.0,394.52,395.85,10252.0,394.0093,396.2594,392.7946,394.1188,10252.0
2024-12-03 09:35:00,395.26,395.83,394.5,395.1,1984.0,393.5314,394.0989,392.7747,393.3721,1984.0
2024-12-03 09:40:00,394.5,394.78,394.0,394.36,2529.0,392.7747,393.0535,392.2769,392.6353,2529.0
2024-12-03 09:45:00,394.08,395.27,393.93,394.18,5906.0,392.3565,393.5413,392.2072,392.4561,5906.0
2024-12-03 09:50:00,394.78,395.43,394.78,394.85,1449.0,393.0535,393.7006,393.0535,393.1232,1449.0
2024-12-03 09:55:00,394.82,394.83,393.96,393.96,1539.0,393.0933,393.1032,392.237,392.237,1539.0
2024-12-03 10:00:00,393.85,393.85,393.16,393.74,5492.0,392.1275,392.1275,391.4405,392.018,5492.0
2024-12-03 10:05:00,393.67,393.8,393.1,393.21,3543.0,391.9483,392.0777,391.3808,391.4903,3543.0
2024-12-03 10:10:00,393.43,393.53,393.19,393.2,2377.0,391.7094,391.8089,391.4704,391.4804,2377.0
2024-12-03 10:15:00,393.1,393.4,393.0,393.4,4088.0,391.3808,391.6795,391.2812,391.6795,4088.0
2024-12-03 10:20:00,393.21,394.19,393.09,394.03,4050.0,391.4903,392.466,391.3709,392.3067,4050.0
2024-12-03 10:25:00,393.99,393.99,393.05,393.2,4933.0,392.2669,392.2669,391.331,391.4804,4933.0
2024-12-03 10:30:00,393.23,393.47,392.68,392.86,19923.0,391.5102,391.7492,390.9626,391.1419,19923.0
2024-12-03 10:35:00,392.69,392.86,392.38,392.67,3732.0,390.9726,391.1419,390.664,390.9527,3732.0
2024-12-03 10:40:00,392.37,392.71,392.29,392.44,2964.0,390.654,390.9925,390.5744,390.7237,2964.0
2024-12-03 10:45:00,392.48,392.64,392.36,392.43,1900.0,390.7635,390.9228,390.644,390.7137,1900.0
2024-12-03 10:50:00,392.6,392.81,392.46,392.75,4092.0,390.883,391.0921,390.7436,391.0323,4092.0
2024-12-03 10:55:00,392.38,392.5,392.1,392.3,1765.0,390.664,390.7834,390.3852,390.5843,1765.0
2024-12-03 11:00:00,392.23,392.75,392.22,392.38,4176.0,390.5146,391.0323,390.5047,390.664,4176.0
2024-12-03 11:05:00,392.27,392.49,391.38,391.42,3505.0,390.5544,390.7735,389.6683,389.7082,3505.0
2024-12-03 11:10:00,391.17,391.52,391.06,391.32,1048.0,389.4593,389.8077,389.3497,389.6086,1048.0
2024-12-03 11:15:00,391.19,391.34,390.38,390.89,11348.0,389.4792,389.6285,388.6727,389.1805,11348.0
2024-12-03 11:20:00,390.9,391.12,390.8,391.09,1489.0,389.1904,389.4095,389.0909,389.3796,1489.0
2024-12-03 11:25:00,390.79,391.25,390.79,390.97,3019.0,389.0809,389.5389,389.0809,389.2601,3019.0
2024-12-03 11:30:00,390.86,391.13,390.73,391.1,4274.0,389.1506,389.4194,389.0212,389.3896,4274.0
2024-12-03 11:35:00,390.98,391.19,390.97,391.17,1200.0,389.2701,389.4792,389.2601,389.4593,1200.0
2024-12-03 11:40:00,390.8,391.1,390.57,390.87,2289.0,389.0909,389.3896,388.8619,389.1606,2289.0
2024-12-03 11:45:00,390.58,391.06,390.58,390.9,1983.0,388.8718,389.3497,388.8718,389.1904,1983.0
2024-12-03 11:50:00,391.01,391.01,390.72,390.72,2000.0,389.3,389.3,389.0112,389.0112,2000.0
2024-12-03 11:55:00,390.73,390.74,390.36,390.54,3607.0,389.0212,389.0311,388.6528,388.832,3607.0
2024-12-03 12:00:00,390.62,391.3,390.54,391.3,4346.0,388.9117,389.5887,388.832,389.5887,4346.0
2024-12-03 12:05:00,391.52,391.64,391.36,391.64,1510.0,389.8077,389.9272,389.6484,389.9272,1510.0
2024-12-03 12:10:00,391.74,391.8,391.52,391.53,1100.0,390.0268,390.0865,389.8077,389.8177,1100.0
2024-12-03 12:15:00,391.64,391.93,391.64,391.93,1503.0,389.9272,390.2159,389.9272,390.2159,1503.0
2024-12-03 12:20:00,392.08,392.36,392.08,392.28,4675.0,390.3653,390.644,390.3653,390.5644,4675.0
2024-12-03 12:25:00,392.4,393.18,392.4,393.18,5563.0,390.6839,391.4605,390.6839,391.4605,5563.0
2024-12-03 12:30:00,393.12,393.53,393.05,393.53,1912.0,391.4007,391.8089,391.331,391.8089,1912.0
2024-12-03 12:35:00,393.55,394.09,393.55,394.04,4448.0,391.8288,392.3665,391.8288,392.3167,4448.0
2024-12-03 12:40:00,394.01,394.57,393.92,394.57,3804.0,392.2868,392.8444,392.1972,392.8444,3804.0
2024-12-03 12:45:00,394.66,394.79,394.55,394.79,2340.0,392.934,393.0634,392.8245,393.0634,2340.0
2024-12-03 12:50:00,394.69,394.82,394.68,394.68,3800.0,392.9639,393.0933,392.9539,392.9539,3800.0
2024-12-03 12:55:00,394.68,394.68,394.17,394.25,7970.0,392.9539,392.9539,392.4461,392.5258,7970.0
2024-12-03 13:00:00,394.25,394.59,394.25,394.41,4580.0,392.5258,392.8643,392.5258,392.6851,4580.0
2024-12-03 13:05:00,394.37,394.37,393.99,394.08,2109.0,392.6453,392.6453,392.2669,392.3565,2109.0
2024-12-03 13:10:00,394.13,394.26,393.97,394.13,4369.0,392.4063,392.5357,392.247,392.4063,4369.0
2024-12-03 13:15:00,393.98,394.16,393.94,393.95,7100.0,392.257,392.4362,392.2171,392.2271,7100.0
2024-12-03 13:20:00,394.03,394.03,393.81,393.94,2623.0,392.3067,392.3067,392.0877,392.2171,2623.0
2024-12-03 13:25:00,393.94,394.08,393.67,393.68,1334.0,392.2171,392.3565,391.9483,391.9583,1334.0
2024-12-03 13:30:00,393.66,394.15,393.5,394.05,4135.0,391.9384,392.4262,391.7791,392.3267,4135.0
2024-12-03 13:35:00,393.86,394.14,393.75,393.81,4178.0,392.1375,392.4163,392.028,392.0877,4178.0
2024-12-03 13:40:00,393.82,394.18,393.82,393.99,3136.0,392.0977,392.4561,392.0977,392.2669,3136.0
2024-12-03 13:45:00,393.97,394.1,393.96,394.0,2343.0,392.247,392.3764,392.237,392.2769,2343.0
2024-12-03 13:50:00,394.11,394.38,394.02,394.03,2302.0,392.3864,392.6552,392.2968,392.3067,2302.0
2024-12-03 13:55:00,394.04,394.04,393.54,393.65,2372.0,392.3167,392.3167,391.8189,391.9284,2372.0
2024-12-03 14:00:00,393.63,393.64,393.27,393.55,1509.0,391.9085,391.9184,391.5501,391.8288,1509.0
2024-12-03 14:05:00,393.68,394.06,393.62,394.03,3295.0,391.9583,392.3366,391.8985,392.3067,3295.0
2024-12-03 14:10:00,393.97,394.1,393.8,393.99,617.0,392.247,392.3764,392.0777,392.2669,617.0
2024-12-03 14:15:00,394.11,394.43,394.08,394.43,3469.0,392.3864,392.705,392.3565,392.705,3469.0
2024-12-03 14:20:00,394.34,394.41,394.08,394.2,3544.0,392.6154,392.6851,392.3565,392.476,3544.0
2024-12-03 14:25:00,394.19,394.35,394.05,394.35,2915.0,392.466,392.6253,392.3267,392.6253,2915.0
2024-12-03 14:30:00,394.47,394.62,394.32,394.61,2850.0,392.7448,392.8942,392.5955,392.8842,2850.0
2024-12-03 14:35:00,394.61,394.61,394.25,394.43,1803.0,392.8842,392.8842,392.5258,392.705,1803.0
2024-12-03 14:40:00,394.24,394.56,394.18,394.5,3869.0,392.5158,392.8344,392.4561,392.7747,3869.0
2024-12-03 14:45:00,394.56,394.66,394.55,394.64,1302.0,392.8344,392.934,392.8245,392.9141,1302.0
2024-12-03 14:50:00,394.73,394.85,394.63,394.74,2389.0,393.0037,393.1232,392.9041,393.0136,2389.0
2024-12-03 14:55:00,394.74,394.83,394.62,394.7,4628.0,393.0136,393.1032,392.8942,392.9738,4628.0
2024-12-03 15:00:00,394.69,394.83,394.5,394.83,5289.0,392.9639,393.1032,392.7747,393.1032,5289.0
2024-12-03 15:05:00,394.88,394.97,394.75,394.86,1652.0,393.153,393.2426,393.0236,393.1331,1652.0
2024-12-03 15:10:00,394.85,394.97,394.72,394.76,5637.0,393.1232,393.2426,392.9937,393.0335,5637.0
2024-12-03 15:15:00,394.65,394.8,394.39,394.8,4898.0,392.924,393.0734,392.6652,393.0734,4898.0
2024-12-03 15:20:00,394.77,394.87,394.65,394.7,2860.0,393.0435,393.1431,392.924,392.9738,2860.0
2024-12-03 15:25:00,394.74,394.92,394.65,394.72,5842.0,393.0136,393.1929,392.924,392.9937,5842.0
2024-12-03 15:30:00,394.72,394.72,394.08,394.23,6580.0,392.9937,392.9937,392.3565,392.5059,6580.0
2024-12-03 15:35:00,394.32,394.37,394.08,394.19,5274.0,392.5955,392.6453,392.3565,392.466,5274.0
2024-12-03 15:40:00,394.19,394.34,394.11,394.28,7383.0,392.466,392.6154,392.3864,392.5556,7383.0
2024-12-03 15:45:00,394.26,394.75,394.26,394.61,8802.0,392.5357,393.0236,392.5357,392.8842,8802.0
2024-12-03 15:50:00,394.71,395.67,394.71,395.5,18596.0,392.9838,393.9396,392.9838,393.7703,18596.0
2024-12-03 15:55:00,395.44,395.67,394.82,395.21,62438.0,393.7106,393.9396,393.0933,393.4816,62438.0
2024-12-04 09:30:00,394.81,394.89,392.9,394.88,21005.0,393.0833,393.163,391.1817,393.153,21005.0
2024-12-04 09:35:00,393.81,394.35,393.49,394.25,6869.0,392.0877,392.6253,391.7691,392.5258,6869.0
2024-12-04 09:40:00,394.26,394.61,394.04,394.04,2525.0,392.5357,392.8842,392.3167,392.3167,2525.0
2024-12-04 09:45:00,393.9,394.0,393.36,393.37,6889.0,392.1773,392.2769,391.6397,391.6496,6889.0
2024-12-04 09:50:00,393.35,393.9,393.0,393.78,3486.0,391.6297,392.1773,391.2812,392.0578,3486.0
2024-12-04 09:55:00,394.01,394.25,393.29,393.29,2025.0,392.2868,392.5258,391.57,391.57,2025.0
2024-12-04 10:00:00,393.59,393.82,392.73,393.1,7249.0,391.8687,392.0977,391.0124,391.3808,7249.0
2024-12-04 10:05:00,392.91,393.29,392.19,393.08,5420.0,391.1916,391.57,390.4748,391.3609,5420.0
2024-12-04 10:10:00,393.29,393.29,392.25,392.36,5158.0,391.57,391.57,390.5345,390.644,5158.0
2024-12-04 10:15:00,392.24,392.39,391.73,391.91,7110.0,390.5246,390.6739,390.0168,390.196,7110.0
2024-12-04 10:20:00,392.27,392.27,391.56,391.88,11520.0,390.5544,390.5544,389.8475,390.1661,11520.0
2024-12-04 10:25:00,391.88,392.35,391.39,391.39,6417.0,390.1661,390.6341,389.6783,389.6783,6417.0
2024-12-04 10:30:00,391.32,391.64,391.2,391.62,6223.0,389.6086,389.9272,389.4891,389.9073,6223.0
2024-12-04 10:35:00,391.55,392.37,391.55,392.16,5556.0,389.8376,390.654,389.8376,390.4449,5556.0
2024-12-04 10:40:00,392.19,392.25,391.98,392.09,4350.0,390.4748,390.5345,390.2657,390.3752,4350.0
2024-12-04 10:45:00,392.05,392.29,391.5,392.15,15045.0,390.3354,390.5744,389.7878,390.435,15045.0
2024-12-04 10:50:00,392.0,392.0,391.46,391.82,5369.0,390.2856,390.2856,389.748,390.1064,5369.0
2024-12-04 10:55:00,391.78,392.27,391.66,392.27,10383.0,390.0666,390.5544,389.9471,390.5544,10383.0
2024-12-04 11:00:00,392.21,392.21,391.86,391.97,10714.0,390.4947,390.4947,390.1462,390.2558,10714.0
2024-12-04 11:05:00,392.07,392.2,391.88,391.88,1696.0,390.3553,390.4847,390.1661,390.1661,1696.0
2024-12-04 11:10:00,392.17,392.36,391.9,392.32,2671.0,390.4549,390.644,390.1861,390.6042,2671.0
2024-12-04 11:15:00,392.37,392.99,392.34,392.99,10190.0,390.654,391.2713,390.6241,391.2713,10190.0
2024-12-04 11:20:00,392.99,393.26,392.9,393.18,2027.0,391.2713,391.5401,391.1817,391.4605,2027.0
2024-12-04 11:25:00,393.2,393.42,393.12,393.24,4696.0,391.4804,391.6994,391.4007,391.5202,4696.0
2024-12-04 11:30:00,393.13,393.57,392.86,393.45,5013.0,391.4107,391.8488,391.1419,391.7293,5013.0
2024-12-04 11:35:00,393.35,393.35,393.32,393.34,900.0,391.6297,391.6297,391.5998,391.6198,900.0
2024-12-04 11:40:00,393.36,393.88,393.36,393.83,5002.0,391.6397,392.1574,391.6397,392.1076,5002.0
2024-12-04 11:45:00,393.6,393.74,393.6,393.74,313.0,391.8786,392.018,391.8786,392.018,313.0
2024-12-04 11:50:00,393.88,393.97,393.87,393.92,2317.0,392.1574,392.247,392.1474,392.1972,2317.0
2024-12-04 11:55:00,393.91,393.91,393.41,393.41,1065.0,392.1873,392.1873,391.6895,391.6895,1065.0
2024-12-04 12:00:00,393.42,393.42,393.09,393.23,961.0,391.6994,391.6994,391.3709,391.5102,961.0
2024-12-04 12:05:00,393.17,393.17,392.83,392.83,767.0,391.4505,391.4505,391.112,391.112,767.0
2024-12-04 12:10:00,392.78,393.3,392.78,393.22,1670.0,391.0622,391.5799,391.0622,391.5003,1670.0
2024-12-04 12:15:00,393.1,393.2,393.03,393.06,1700.0,391.3808,391.4804,391.3111,391.341,1700.0
2024-12-04 12:20:00,392.97,393.0,392.75,392.75,1636.0,391.2514,391.2812,391.0323,391.0323,1636.0
2024-12-04 12:25:00,392.99,392.99,392.37,392.37,1914.0,391.2713,391.2713,390.654,390.654,1914.0
2024-12-04 12:30:00,392.36,392.52,392.17,392.4,4019.0,390.644,390.8033,390.4549,390.6839,4019.0
2024-12-04 12:35:00,392.62,392.9,392.57,392.63,2803.0,390.9029,391.1817,390.8531,390.9129,2803.0
2024-12-04 12:40:00,392.74,393.01,392.67,392.87,3207.0,391.0224,391.2912,390.9527,391.1518,3207.0
2024-12-04 12:45:00,392.89,393.09,392.87,393.01,1205.0,391.1717,391.3709,391.1518,391.2912,1205.0
2024-12-04 12:50:00,393.09,393.25,392.95,393.24,1664.0,391.3709,391.5302,391.2315,391.5202,1664.0
2024-12-04 12:55:00,393.14,393.38,392.91,393.0,9662.0,391.4206,391.6596,391.1916,391.2812,9662.0
2024-12-04 13:00:00,393.12,393.12,392.48,392.52,3114.0,391.4007,391.4007,390.7635,390.8033,3114.0
2024-12-04 13:05:00,392.5,392.69,392.37,392.44,3279.0,390.7834,390.9726,390.654,390.7237,3279.0
2024-12-04 13:10:00,392.35,392.44,392.23,392.38,2788.0,390.6341,390.7237,390.5146,390.664,2788.0
2024-12-04 13:15:00,392.39,392.56,392.28,392.51,2577.0,390.6739,390.8432,390.5644,390.7934,2577.0
2024-12-04 13:20:00,392.34,392.5,392.26,392.26,1836.0,390.6241,390.7834,390.5445,390.5445,1836.0
2024-12-04 13:25:00,392.26,392.3,391.78,391.79,1814.0,390.5445,390.5843,390.0666,390.0765,1814.0
2024-12-04 13:30:00,391.78,391.79,391.05,391.27,5211.0,390.0666,390.0765,389.3398,389.5588,5211.0
2024-12-04 13:35:00,391.28,391.69,391.22,391.49,5565.0,389.5688,389.977,389.509,389.7779,5565.0
2024-12-04 13:40:00,391.59,391.59,391.4,391.42,1715.0,389.8774,389.8774,389.6882,389.7082,1715.0
2024-12-04 13:45:00,391.51,391.8,391.42,391.8,3165.0,389.7978,390.0865,389.7082,390.0865,3165.0
2024-12-04 13:50:00,391.91,391.91,391.61,391.77,2194.0,390.196,390.196,389.8973,390.0566,2194.0
2024-12-04 13:55:00,391.77,392.01,391.71,391.83,4180.0,390.0566,390.2956,389.9969,390.1164,4180.0
2024-12-04 14:00:00,391.62,391.96,390.92,391.0,18750.0,389.9073,390.2458,389.2103,389.29,18750.0
2024-12-04 14:05:00,391.0,391.2,391.0,391.02,2842.0,389.29,389.4891,389.29,389.3099,2842.0
2024-12-04 14:10:00,391.02,391.03,390.77,391.0,7085.0,389.3099,389.3199,389.061,389.29,7085.0
2024-12-04 14:15:00,390.97,391.49,390.96,391.28,5155.0,389.2601,389.7779,389.2502,389.5688,5155.0
2024-12-04 14:20:00,391.49,391.57,391.16,391.43,5532.0,389.7779,389.8575,389.4493,389.7181,5532.0
2024-12-04 14:25:00,391.22,391.3,391.01,391.17,4986.0,389.509,389.5887,389.3,389.4593,4986.0
2024-12-04 14:30:00,391.03,391.41,391.01,391.29,4196.0,389.3199,389.6982,389.3,389.5787,4196.0
2024-12-04 14:35:00,391.5,391.63,391.35,391.41,5977.0,389.7878,389.9172,389.6385,389.6982,5977.0
2024-12-04 14:40:00,391.38,391.42,390.92,391.12,4468.0,389.6683,389.7082,389.2103,389.4095,4468.0
2024-12-04 14:45:00,391.12,391.4,391.12,391.15,4074.0,389.4095,389.6882,389.4095,389.4393,4074.0
2024-12-04 14:50:00,391.13,391.3,390.9,390.92,5379.0,389.4194,389.5887,389.1904,389.2103,5379.0
2024-12-04 14:55:00,390.8,391.14,390.79,390.79,2736.0,389.0909,389.4294,389.0809,389.0809,2736.0
2024-12-04 15:00:00,390.94,391.15,390.78,390.92,4381.0,389.2303,389.4393,389.071,389.2103,4381.0
2024-12-04 15:05:00,390.96,391.57,390.89,391.57,7052.0,389.2502,389.8575,389.1805,389.8575,7052.0
2024-12-04 15:10:00,391.65,391.8,391.5,391.56,7576.0,389.9372,390.0865,389.7878,389.8475,7576.0
2024-12-04 15:15:00,391.54,391.61,391.46,391.61,1714.0,389.8276,389.8973,389.748,389.8973,1714.0
2024-12-04 15:20:00,391.56,392.43,391.56,392.31,6818.0,389.8475,390.7137,389.8475,390.5943,6818.0
2024-12-04 15:25:00,392.34,392.36,392.08,392.18,8059.0,390.6241,390.644,390.3653,390.4648,8059.0
2024-12-04 15:30:00,392.21,392.21,391.73,391.96,5679.0,390.4947,390.4947,390.0168,390.2458,5679.0
2024-12-04 15:35:00,391.96,392.39,391.89,392.37,12169.0,390.2458,390.6739,390.1761,390.654,12169.0
2024-12-04 15:40:00,392.46,392.79,392.35,392.7,9217.0,390.7436,391.0722,390.6341,390.9826,9217.0
2024-12-04 15:45:00,392.58,393.26,392.42,393.24,13623.0,390.8631,391.5401,390.7038,391.5202,13623.0
2024-12-04 15:50:00,393.33,393.75,392.84,392.85,13383.0,391.6098,392.028,391.1219,391.1319,13383.0
2024-12-04 15:55:00,392.92,392.92,392.04,392.07,81897.0,391.2016,391.2016,390.3254,390.3553,81897.0
2024-12-05 09:30:00,390.42,391.4,389.71,390.51,14033.0,388.7125,389.6882,388.0056,388.8021,14033.0
2024-12-05 09:35:00,389.53,390.26,388.59,390.15,2642.0,387.8264,388.5532,386.8905,388.4437,2642.0
2024-12-05 09:40:00,390.35,391.53,390.35,390.85,3085.0,388.6428,389.8177,388.6428,389.1406,3085.0
2024-12-05 09:45:00,390.88,391.07,390.1,390.37,4801.0,389.1705,389.3597,388.3939,388.6627,4801.0
2024-12-05 09:50:00,390.13,390.39,390.0,390.0,3177.0,388.4238,388.6827,388.2944,388.2944,3177.0
2024-12-05 09:55:00,389.96,390.26,389.96,390.26,6319.0,388.2545,388.5532,388.2545,388.5532,6319.0
2024-12-05 10:00:00,390.26,390.26,389.69,389.73,4842.0,388.5532,388.5532,387.9857,388.0255,4842.0
2024-12-05 10:05:00,389.91,390.1,389.57,389.57,1900.0,388.2048,388.3939,387.8662,387.8662,1900.0
2024-12-05 10:10:00,389.77,389.77,389.21,389.61,2815.0,388.0654,388.0654,387.5078,387.9061,2815.0
2024-12-05 10:15:00,389.73,389.73,388.73,388.96,1954.0,388.0255,388.0255,387.0299,387.2589,1954.0
2024-12-05 10:20:00,388.79,389.09,388.47,388.6,5451.0,387.0897,387.3883,386.7711,386.9005,5451.0
2024-12-05 10:25:00,388.81,388.81,387.79,388.33,4298.0,387.1096,387.1096,386.094,386.6317,4298.0
2024-12-05 10:30:00,388.26,388.42,387.77,388.25,5253.0,386.562,386.7213,386.0741,386.552,5253.0
2024-12-05 10:35:00,388.21,388.45,387.86,387.93,5851.0,386.5122,386.7511,386.1637,386.2334,5851.0
2024-12-05 10:40:00,388.19,388.45,387.94,388.45,1081.0,386.4923,386.7511,386.2434,386.7511,1081.0
2024-12-05 10:45:00,388.47,388.47,388.0,388.47,1999.0,386.7711,386.7711,386.3031,386.7711,1999.0
2024-12-05 10:50:00,388.42,388.53,388.27,388.38,3588.0,386.7213,386.8308,386.5719,386.6815,3588.0
2024-12-05 10:55:00,388.09,388.13,387.37,387.37,4226.0,386.3927,386.4325,385.6759,385.6759,4226.0
2024-12-05 11:00:00,387.25,387.39,386.45,386.46,5772.0,385.5564,385.6958,384.7599,384.7698,5772.0
2024-12-05 11:05:00,386.56,387.01,386.34,386.59,8649.0,384.8694,385.3174,384.6504,384.8993,8649.0
2024-12-05 11:10:00,386.6,386.66,386.18,386.25,4933.0,384.9092,384.969,384.4911,384.5608,4933.0
2024-12-05 11:15:00,386.14,386.32,385.83,386.29,4993.0,384.4512,384.6305,384.1426,384.6006,4993.0
2024-12-05 11:20:00,386.12,386.52,385.85,385.98,4179.0,384.4313,384.8296,384.1625,384.2919,4179.0
2024-12-05 11:25:00,385.99,386.23,385.98,386.0,8011.0,384.3019,384.5409,384.2919,384.3119,8011.0
2024-12-05 11:30:00,386.19,386.4,385.38,385.38,14312.0,384.501,384.7101,383.6946,383.6946,14312.0
2024-12-05 11:35:00,385.79,386.05,385.29,386.05,4956.0,384.1028,384.3616,383.605,384.3616,4956.0
2024-12-05 11:40:00,386.05,386.16,385.48,385.56,2906.0,384.3616,384.4712,383.7941,383.8738,2906.0
2024-12-05 11:45:00,385.56,385.57,384.89,385.0,5169.0,383.8738,383.8837,383.2067,383.3162,5169.0
2024-12-05 11:50:00,384.93,385.18,384.48,384.5,19434.0,383.2465,383.4954,382.7985,382.8184,19434.0
2024-12-05 11:55:00,384.5,385.33,384.5,385.33,3908.0,382.8184,383.6448,382.8184,383.6448,3908.0
2024-12-05 12:00:00,385.77,385.77,384.89,384.9,4281.0,384.0829,384.0829,383.2067,383.2167,4281.0
2024-12-05 12:05:00,384.88,385.71,384.88,385.55,6852.0,383.1968,384.0231,383.1968,383.8638,6852.0
2024-12-05 12:10:00,385.55,385.95,385.36,385.58,5109.0,383.8638,384.2621,383.6747,383.8937,5109.0
2024-12-05 12:15:00,385.41,385.94,384.98,384.98,10169.0,383.7244,384.2521,383.2963,383.2963,10169.0
2024-12-05 12:20:00,385.12,385.42,384.76,385.42,3193.0,383.4357,383.7344,383.0773,383.7344,3193.0
2024-12-05 12:25:00,385.38,385.45,384.86,385.06,4842.0,383.6946,383.7643,383.1768,383.376,4842.0
2024-12-05 12:30:00,385.06,385.35,385.04,385.19,2550.0,383.376,383.6647,383.3561,383.5054,2550.0
2024-12-05 12:35:00,385.21,385.36,385.02,385.16,3627.0,383.5253,383.6747,383.3361,383.4755,3627.0
2024-12-05 12:40:00,385.22,385.44,385.06,385.21,7915.0,383.5353,383.7543,383.376,383.5253,7915.0
2024-12-05 12:45:00,385.12,385.99,385.11,385.73,11333.0,383.4357,384.3019,383.4258,384.043,11333.0
2024-12-05 12:50:00,385.69,386.33,385.69,386.33,13296.0,384.0032,384.6404,384.0032,384.6404,13296.0
2024-12-05 12:55:00,386.24,386.36,385.95,386.26,5842.0,384.5508,384.6703,384.2621,384.5707,5842.0
2024-12-05 13:00:00,386.17,386.85,386.16,386.85,3546.0,384.4811,385.1581,384.4712,385.1581,3546.0
2024-12-05 13:05:00,386.99,387.3,386.99,387.23,3281.0,385.2975,385.6062,385.2975,385.5365,3281.0
2024-12-05 13:10:00,387.13,387.23,386.91,386.91,6729.0,385.4369,385.5365,385.2179,385.2179,6729.0
2024-12-05 13:15:00,387.25,387.25,386.91,387.22,3504.0,385.5564,385.5564,385.2179,385.5265,3504.0
2024-12-05 13:20:00,387.12,387.25,385.97,386.1,14398.0,385.427,385.5564,384.282,384.4114,14398.0
2024-12-05 13:25:00,385.95,386.53,385.95,386.37,14503.0,384.2621,384.8395,384.2621,384.6802,14503.0
2024-12-05 13:30:00,386.37,386.67,386.16,386.52,3524.0,384.6802,384.9789,384.4712,384.8296,3524.0
2024-12-05 13:35:00,386.61,386.61,386.17,386.43,5477.0,384.9192,384.9192,384.4811,384.74,5477.0
2024-12-05 13:40:00,386.5,386.92,386.49,386.92,5603.0,384.8097,385.2278,384.7997,385.2278,5603.0
2024-12-05 13:45:00,387.07,387.3,386.82,386.91,8377.0,385.3772,385.6062,385.1283,385.2179,8377.0
2024-12-05 13:50:00,386.78,387.25,386.7,387.05,4594.0,385.0884,385.5564,385.0088,385.3573,4594.0
2024-12-05 13:55:00,387.23,387.23,386.71,387.0,7361.0,385.5365,385.5365,385.0188,385.3075,7361.0
2024-12-05 14:00:00,386.93,386.93,386.29,386.43,3434.0,385.2378,385.2378,384.6006,384.74,3434.0
2024-12-05 14:05:00,386.5,386.81,386.31,386.78,3245.0,384.8097,385.1183,384.6205,385.0884,3245.0
2024-12-05 14:10:00,386.73,386.82,385.99,386.04,4981.0,385.0387,385.1283,384.3019,384.3517,4981.0
2024-12-05 14:15:00,386.11,386.11,385.9,385.92,3886.0,384.4214,384.4214,384.2123,384.2322,3886.0
2024-12-05 14:20:00,386.03,386.57,386.02,386.35,3709.0,384.3417,384.8794,384.3318,384.6603,3709.0
2024-12-05 14:25:00,386.29,386.72,386.29,386.63,7254.0,384.6006,385.0287,384.6006,384.9391,7254.0
2024-12-05 14:30:00,386.52,386.86,386.31,386.32,4685.0,384.8296,385.1681,384.6205,384.6305,4685.0
2024-12-05 14:35:00,386.49,386.74,386.39,386.58,4143.0,384.7997,385.0486,384.7002,384.8893,4143.0
2024-12-05 14:40:00,386.59,386.73,386.26,386.38,4986.0,384.8993,385.0387,384.5707,384.6902,4986.0
2024-12-05 14:45:00,386.48,386.65,386.33,386.47,5414.0,384.7898,384.959,384.6404,384.7798,5414.0
2024-12-05 14:50:00,386.48,386.48,386.29,386.29,2287.0,384.7898,384.7898,384.6006,384.6006,2287.0
2024-12-05 14:55:00,386.43,386.5,386.33,386.36,3885.0,384.74,384.8097,384.6404,384.6703,3885.0
2024-12-05 15:00:00,386.32,386.32,386.03,386.13,4471.0,384.6305,384.6305,384.3417,384.4413,4471.0
2024-12-05 15:05:00,386.13,386.42,385.98,386.4,6411.0,384.4413,384.73,384.2919,384.7101,6411.0
2024-12-05 15:10:00,386.21,386.28,385.85,385.99,3570.0,384.5209,384.5906,384.1625,384.3019,3570.0
2024-12-05 15:15:00,385.91,385.97,385.8,385.81,4300.0,384.2223,384.282,384.1127,384.1227,4300.0
2024-12-05 15:20:00,385.92,386.07,385.71,385.84,8926.0,384.2322,384.3816,384.0231,384.1526,8926.0
2024-12-05 15:25:00,385.66,385.84,385.45,385.52,5209.0,383.9733,384.1526,383.7643,383.834,5209.0
2024-12-05 15:30:00,385.82,385.83,385.36,385.37,6487.0,384.1326,384.1426,383.6747,383.6846,6487.0
2024-12-05 15:35:00,385.46,385.96,385.46,385.74,8625.0,383.7742,384.272,383.7742,384.053,8625.0
2024-12-05 15:40:00,385.83,386.18,385.71,386.13,6706.0,384.1426,384.4911,384.0231,384.4413,6706.0
2024-12-05 15:45:00,386.21,386.39,385.81,386.24,14405.0,384.5209,384.7002,384.1227,384.5508,14405.0
2024-12-05 15:50:00,386.24,386.59,385.11,385.28,29121.0,384.5508,384.8993,383.4258,383.595,29121.0
2024-12-05 15:55:00,385.18,385.33,384.55,385.26,140802.0,383.4954,383.6448,382.8682,383.5751,140802.0
2024-12-06 09:30:00,387.76,388.59,386.25,387.31,16427.0,386.0642,386.8905,384.5608,385.6161,16427.0
2024-12-06 09:35:00,387.31,387.35,385.92,387.34,2960.0,385.6161,385.656,384.2322,385.646,2960.0
2024-12-06 09:40:00,387.16,388.67,386.85,388.67,6063.0,385.4668,386.9702,385.1581,386.9702,6063.0
2024-12-06 09:45:00,388.14,388.25,387.0,387.6,20728.0,386.4425,386.552,385.3075,385.9049,20728.0
2024-12-06 09:50:00,387.64,388.21,387.21,388.21,6976.0,385.9447,386.5122,385.5166,386.5122,6976.0
2024-12-06 09:55:00,388.11,388.5,387.96,388.4,2633.0,386.4126,386.8009,386.2633,386.7014,2633.0
2024-12-06 10:00:00,388.41,388.69,387.97,388.69,3558.0,386.7113,386.9901,386.2732,386.9901,3558.0
2024-12-06 10:05:00,388.27,388.28,387.61,388.02,7821.0,386.5719,386.5819,385.9148,386.323,7821.0
2024-12-06 10:10:00,387.75,388.0,387.55,387.63,9033.0,386.0542,386.3031,385.8551,385.9347,9033.0
2024-12-06 10:15:00,387.48,387.68,387.34,387.35,10004.0,385.7854,385.9845,385.646,385.656,10004.0
2024-12-06 10:20:00,387.34,387.81,387.34,387.81,4050.0,385.646,386.1139,385.646,386.1139,4050.0
2024-12-06 10:25:00,387.84,388.15,387.7,388.1,3926.0,386.1438,386.4525,386.0044,386.4027,3926.0
2024-12-06 10:30:00,388.19,388.28,387.95,388.16,4469.0,386.4923,386.5819,386.2533,386.4624,4469.0
2024-12-06 10:35:00,388.11,388.49,388.11,388.36,3052.0,386.4126,386.791,386.4126,386.6615,3052.0
2024-12-06 10:40:00,388.36,388.98,388.09,388.87,3610.0,386.6615,387.2788,386.3927,387.1693,3610.0
2024-12-06 10:45:00,388.8,389.21,388.61,389.21,3408.0,387.0996,387.5078,386.9104,387.5078,3408.0
2024-12-06 10:50:00,389.1,389.49,388.81,389.49,3912.0,387.3983,387.7866,387.1096,387.7866,3912.0
2024-12-06 10:55:00,389.66,389.68,389.35,389.48,2023.0,387.9559,387.9758,387.6472,387.7766,2023.0
2024-12-06 11:00:00,389.44,389.48,389.21,389.25,2700.0,387.7368,387.7766,387.5078,387.5476,2700.0
2024-12-06 11:05:00,389.27,389.42,388.68,388.71,4516.0,387.5676,387.7169,386.9801,387.01,4516.0
2024-12-06 11:10:00,388.38,388.38,387.94,387.96,2400.0,386.6815,386.6815,386.2434,386.2633,2400.0
2024-12-06 11:15:00,387.95,387.95,387.62,387.77,8554.0,386.2533,386.2533,385.9248,386.0741,8554.0
2024-12-06 11:20:00,387.83,388.0,387.62,387.69,5900.0,386.1339,386.3031,385.9248,385.9945,5900.0
2024-12-06 11:25:00,387.63,387.89,387.63,387.88,6359.0,385.9347,386.1936,385.9347,386.1836,6359.0
2024-12-06 11:30:00,387.72,387.9,387.4,387.9,10170.0,386.0243,386.2036,385.7057,386.2036,10170.0
2024-12-06 11:35:00,387.89,387.89,387.72,387.78,2872.0,386.1936,386.1936,386.0243,386.0841,2872.0
2024-12-06 11:40:00,387.8,388.07,387.72,388.07,1814.0,386.104,386.3728,386.0243,386.3728,1814.0
2024-12-06 11:45:00,388.1,388.33,388.09,388.19,3555.0,386.4027,386.6317,386.3927,386.4923,3555.0
2024-12-06 11:50:00,388.16,388.63,388.08,388.63,4700.0,386.4624,386.9304,386.3828,386.9304,4700.0
2024-12-06 11:55:00,388.59,388.75,388.15,388.16,6609.0,386.8905,387.0498,386.4525,386.4624,6609.0
2024-12-06 12:00:00,387.87,387.99,387.63,387.99,6092.0,386.1737,386.2932,385.9347,386.2932,6092.0
2024-12-06 12:05:00,388.08,388.32,388.08,388.31,6614.0,386.3828,386.6217,386.3828,386.6118,6614.0
2024-12-06 12:10:00,388.22,388.31,387.62,387.99,6549.0,386.5222,386.6118,385.9248,386.2932,6549.0
2024-12-06 12:15:00,388.07,388.09,387.62,387.97,3711.0,386.3728,386.3927,385.9248,386.2732,3711.0
2024-12-06 12:20:00,387.9,388.42,387.89,388.36,3386.0,386.2036,386.7213,386.1936,386.6615,3386.0
2024-12-06 12:25:00,388.19,388.32,387.78,387.78,5063.0,386.4923,386.6217,386.0841,386.0841,5063.0
2024-12-06 12:30:00,387.76,387.81,387.57,387.79,5610.0,386.0642,386.1139,385.875,386.094,5610.0
2024-12-06 12:35:00,387.68,387.68,387.34,387.36,3000.0,385.9845,385.9845,385.646,385.6659,3000.0
2024-12-06 12:40:00,387.11,387.57,387.11,387.57,3506.0,385.417,385.875,385.417,385.875,3506.0
2024-12-06 12:45:00,387.6,387.72,387.3,387.5,5836.0,385.9049,386.0243,385.6062,385.8053,5836.0
2024-12-06 12:50:00,387.47,387.89,387.47,387.89,6127.0,385.7754,386.1936,385.7754,386.1936,6127.0
2024-12-06 12:55:00,387.85,387.87,387.44,387.63,8466.0,386.1538,386.1737,385.7456,385.9347,8466.0
2024-12-06 13:00:00,387.79,387.79,387.62,387.65,1202.0,386.094,386.094,385.9248,385.9546,1202.0
2024-12-06 13:05:00,387.65,388.03,387.65,388.0,1670.0,385.9546,386.333,385.9546,386.3031,1670.0
2024-12-06 13:10:00,388.03,388.17,388.03,388.17,4983.0,386.333,386.4724,386.333,386.4724,4983.0
2024-12-06 13:15:00,388.16,388.57,388.03,388.57,7929.0,386.4624,386.8706,386.333,386.8706,7929.0
2024-12-06 13:20:00,388.64,388.64,388.35,388.55,13028.0,386.9403,386.9403,386.6516,386.8507,13028.0
2024-12-06 13:25:00,388.31,388.49,387.94,387.95,5146.0,386.6118,386.791,386.2434,386.2533,5146.0
2024-12-06 13:30:00,387.94,387.95,387.48,387.48,4386.0,386.2434,386.2533,385.7854,385.7854,4386.0
2024-12-06 13:35:00,387.62,387.83,387.51,387.67,5333.0,385.9248,386.1339,385.8153,385.9746,5333.0
2024-12-06 13:40:00,387.68,387.69,387.42,387.43,2928.0,385.9845,385.9945,385.7257,385.7356,2928.0
2024-12-06 13:45:00,387.47,387.59,387.39,387.46,2905.0,385.7754,385.8949,385.6958,385.7655,2905.0
2024-12-06 13:50:00,387.43,387.79,387.37,387.79,3001.0,385.7356,386.094,385.6759,386.094,3001.0
2024-12-06 13:55:00,387.88,388.31,387.43,387.43,27928.0,386.1836,386.6118,385.7356,385.7356,27928.0
2024-12-06 14:00:00,387.43,387.71,387.01,387.12,7343.0,385.7356,386.0144,385.3174,385.427,7343.0
2024-12-06 14:05:00,387.18,387.21,386.57,386.64,2141.0,385.4867,385.5166,384.8794,384.9491,2141.0
2024-12-06 14:10:00,386.71,386.93,386.62,386.72,5131.0,385.0188,385.2378,384.9291,385.0287,5131.0
2024-12-06 14:15:00,386.72,386.77,386.37,386.38,10226.0,385.0287,385.0785,384.6802,384.6902,10226.0
2024-12-06 14:20:00,386.5,386.58,386.28,386.29,9963.0,384.8097,384.8893,384.5906,384.6006,9963.0
2024-12-06 14:25:00,386.24,386.46,386.22,386.46,1700.0,384.5508,384.7698,384.5309,384.7698,1700.0
2024-12-06 14:30:00,386.33,386.61,386.26,386.44,16552.0,384.6404,384.9192,384.5707,384.7499,16552.0
2024-12-06 14:35:00,386.44,386.45,386.13,386.27,1965.0,384.7499,384.7599,384.4413,384.5807,1965.0
2024-12-06 14:40:00,386.37,386.6,386.19,386.43,9337.0,384.6802,384.9092,384.501,384.74,9337.0
2024-12-06 14:45:00,386.57,386.58,386.05,386.15,3154.0,384.8794,384.8893,384.3616,384.4612,3154.0
2024-12-06 14:50:00,386.15,386.46,386.15,386.33,4677.0,384.4612,384.7698,384.4612,384.6404,4677.0
2024-12-06 14:55:00,386.39,386.59,386.32,386.42,4205.0,384.7002,384.8993,384.6305,384.73,4205.0
2024-12-06 15:00:00,386.42,386.89,386.02,386.36,9403.0,384.73,385.198,384.3318,384.6703,9403.0
2024-12-06 15:05:00,386.36,386.64,386.27,386.39,4789.0,384.6703,384.9491,384.5807,384.7002,4789.0
2024-12-06 15:10:00,386.4,386.61,386.4,386.46,4464.0,384.7101,384.9192,384.7101,384.7698,4464.0
2024-12-06 15:15:00,386.5,386.91,386.39,386.66,8675.0,384.8097,385.2179,384.7002,384.969,8675.0
2024-12-06 15:20:00,386.69,386.77,386.54,386.56,5522.0,384.9988,385.0785,384.8495,384.8694,5522.0
2024-12-06 15:25:00,386.65,386.65,386.25,386.56,10999.0,384.959,384.959,384.5608,384.8694,10999.0
2024-12-06 15:30:00,386.62,386.89,386.5,386.82,9576.0,384.9291,385.198,384.8097,385.1283,9576.0
2024-12-06 15:35:00,386.82,386.83,386.52,386.52,5858.0,385.1283,385.1382,384.8296,384.8296,5858.0
2024-12-06 15:40:00,386.53,386.53,386.0,386.16,19082.0,384.8395,384.8395,384.3119,384.4712,19082.0
2024-12-06 15:45:00,386.16,386.21,385.95,385.97,17624.0,384.4712,384.5209,384.2621,384.282,17624.0
2024-12-06 15:50:00,385.88,386.0,384.57,384.88,18556.0,384.1924,384.3119,382.8881,383.1968,18556.0
2024-12-06 15:55:00,385.03,385.46,384.46,384.97,130267.0,383.3461,383.7742,382.7786,383.2864,130267.0
2024-12-09 09:30:00,385.4,385.9,383.38,383.38,33001.0,383.7145,384.2123,381.7033,381.7033,33001.0
2024-12-09 09:35:00,383.38,383.38,380.54,380.66,12128.0,381.7033,381.7033,378.8757,378.9952,12128.0
2024-12-09 09:40:00,380.72,381.44,379.76,381.11,9933.0,379.055,379.7718,378.0992,379.4432,9933.0
2024-12-09 09:45:00,381.05,381.11,379.49,379.49,10531.0,379.3835,379.4432,377.8303,377.8303,10531.0
2024-12-09 09:50:00,379.49,379.57,377.67,377.8,13636.0,377.8303,377.91,376.0183,376.1477,13636.0
2024-12-09 09:55:00,378.01,379.11,377.99,379.11,10346.0,376.3568,377.452,376.3369,377.452,10346.0
2024-12-09 10:00:00,379.18,380.55,378.98,380.17,13266.0,377.5217,378.8857,377.3226,378.5074,13266.0
2024-12-09 10:05:00,380.15,380.65,380.03,380.16,7941.0,378.4874,378.9853,378.368,378.4974,7941.0
2024-12-09 10:10:00,380.24,380.81,380.18,380.43,13256.0,378.5771,379.1446,378.5173,378.7662,13256.0
2024-12-09 10:15:00,380.43,381.8,380.14,381.65,8718.0,378.7662,380.1302,378.4775,379.9809,8718.0
2024-12-09 10:20:00,381.6,382.0,381.53,381.66,24276.0,379.9311,380.3294,379.8614,379.9908,24276.0
2024-12-09 10:25:00,381.66,382.0,381.31,381.63,7490.0,379.9908,380.3294,379.6424,379.961,7490.0
2024-12-09 10:30:00,381.65,381.67,380.9,381.18,7975.0,379.9809,380.0008,379.2342,379.5129,7975.0
2024-12-09 10:35:00,381.44,381.76,380.9,381.4,8014.0,379.7718,380.0904,379.2342,379.732,8014.0
2024-12-09 10:40:00,381.43,381.86,380.9,380.9,5569.0,379.7618,380.19,379.2342,379.2342,5569.0
2024-12-09 10:45:00,380.94,380.99,380.49,380.59,7912.0,379.274,379.3238,378.826,378.9255,7912.0
2024-12-09 10:50:00,380.44,380.59,380.03,380.59,4411.0,378.7762,378.9255,378.368,378.9255,4411.0
2024-12-09 10:55:00,380.15,380.25,379.47,379.84,9148.0,378.4874,378.587,377.8104,378.1788,9148.0
2024-12-09 11:00:00,379.78,380.13,379.49,379.53,10280.0,378.1191,378.4675,377.8303,377.8702,10280.0
2024-12-09 11:05:00,379.83,379.83,378.14,378.15,9803.0,378.1688,378.1688,376.4862,376.4962,9803.0
2024-12-09 11:10:00,378.31,378.32,377.8,377.86,7721.0,376.6555,376.6654,376.1477,376.2075,7721.0
2024-12-09 11:15:00,377.97,378.43,377.89,378.01,8647.0,376.317,376.775,376.2373,376.3568,8647.0
2024-12-09 11:20:00,378.01,378.46,377.67,378.19,12213.0,376.3568,376.8048,376.0183,376.536,12213.0
2024-12-09 11:25:00,378.32,378.79,377.97,378.46,16357.0,376.6654,377.1334,376.317,376.8048,16357.0
2024-12-09 11:30:00,378.63,378.73,377.47,377.66,8244.0,376.9741,377.0737,375.8192,376.0083,8244.0
2024-12-09 11:35:00,377.84,377.98,377.42,377.7,11551.0,376.1875,376.3269,375.7694,376.0482,11551.0
2024-12-09 11:40:00,377.87,378.28,377.57,378.28,8352.0,376.2174,376.6256,375.9187,376.6256,8352.0
2024-12-09 11:45:00,378.32,379.33,378.25,379.04,9914.0,376.6654,377.671,376.5958,377.3823,9914.0
2024-12-09 11:50:00,379.04,379.14,378.72,378.86,11539.0,377.3823,377.4819,377.0637,377.2031,11539.0
2024-12-09 11:55:00,378.99,379.2,378.83,379.19,5431.0,377.3325,377.5416,377.1732,377.5316,5431.0
2024-12-09 12:00:00,379.19,379.29,378.89,378.94,11144.0,377.5316,377.6312,377.233,377.2827,11144.0
2024-12-09 12:05:00,378.94,379.0,378.57,378.77,8149.0,377.2827,377.3425,376.9144,377.1135,8149.0
2024-12-09 12:10:00,378.77,379.61,378.54,379.19,6886.0,377.1135,377.9498,376.8845,377.5316,6886.0
2024-12-09 12:15:00,379.21,379.25,378.98,379.06,6494.0,377.5516,377.5914,377.3226,377.4022,6494.0
2024-12-09 12:20:00,379.15,379.15,378.55,378.63,7712.0,377.4918,377.4918,376.8944,376.9741,7712.0
2024-12-09 12:25:00,378.63,378.63,378.22,378.37,14099.0,376.9741,376.9741,376.5659,376.7152,14099.0
2024-12-09 12:30:00,378.36,378.6,378.22,378.26,8642.0,376.7053,376.9442,376.5659,376.6057,8642.0
2024-12-09 12:35:00,378.23,378.23,377.89,378.06,6217.0,376.5758,376.5758,376.2373,376.4066,6217.0
2024-12-09 12:40:00,377.91,378.11,377.57,378.1,7388.0,376.2572,376.4564,375.9187,376.4464,7388.0
2024-12-09 12:45:00,378.07,378.12,377.72,377.72,7108.0,376.4165,376.4663,376.0681,376.0681,7108.0
2024-12-09 12:50:00,377.7,377.76,377.32,377.4,7350.0,376.0482,376.1079,375.6698,375.7495,7350.0
2024-12-09 12:55:00,377.32,377.71,377.06,377.63,10356.0,375.6698,376.0581,375.411,375.9785,10356.0
2024-12-09 13:00:00,377.67,377.67,376.94,377.24,6482.0,376.0183,376.0183,375.2915,375.5902,6482.0
2024-12-09 13:05:00,377.17,377.33,377.06,377.21,7899.0,375.5205,375.6798,375.411,375.5603,7899.0
2024-12-09 13:10:00,377.32,377.63,377.26,377.41,5235.0,375.6698,375.9785,375.6101,375.7594,5235.0
2024-12-09 13:15:00,377.5,377.72,377.5,377.59,6613.0,375.849,376.0681,375.849,375.9386,6613.0
2024-12-09 13:20:00,377.69,377.72,377.34,377.35,8799.0,376.0382,376.0681,375.6897,375.6997,8799.0
2024-12-09 13:25:00,377.32,377.88,377.13,377.59,8581.0,375.6698,376.2274,375.4807,375.9386,8581.0
2024-12-09 13:30:00,377.59,378.19,377.4,377.83,11914.0,375.9386,376.536,375.7495,376.1776,11914.0
2024-12-09 13:35:00,377.87,378.11,377.58,377.99,5703.0,376.2174,376.4564,375.9287,376.3369,5703.0
2024-12-09 13:40:00,377.89,377.99,377.54,377.71,4878.0,376.2373,376.3369,375.8889,376.0581,4878.0
2024-12-09 13:45:00,377.58,378.0,377.23,377.93,13409.0,375.9287,376.3468,375.5802,376.2772,13409.0
2024-12-09 13:50:00,378.0,378.11,377.23,377.24,11427.0,376.3468,376.4564,375.5802,375.5902,11427.0
2024-12-09 13:55:00,377.27,377.71,377.23,377.41,5454.0,375.62,376.0581,375.5802,375.7594,5454.0
2024-12-09 14:00:00,377.41,377.41,376.32,376.32,9163.0,375.7594,375.7594,374.6742,374.6742,9163.0
2024-12-09 14:05:00,376.67,376.68,376.15,376.67,8551.0,375.0227,375.0326,374.5049,375.0227,8551.0
2024-12-09 14:10:00,376.51,376.63,376.35,376.53,4516.0,374.8634,374.9828,374.7041,374.8833,4516.0
2024-12-09 14:15:00,376.49,376.66,376.26,376.44,22038.0,374.8435,375.0127,374.6145,374.7937,22038.0
2024-12-09 14:20:00,376.44,376.93,376.43,376.85,9406.0,374.7937,375.2815,374.7837,375.2019,9406.0
2024-12-09 14:25:00,376.83,376.95,376.3,376.31,6940.0,375.182,375.3014,374.6543,374.6642,6940.0
2024-12-09 14:30:00,376.43,376.69,376.31,376.51,12023.0,374.7837,375.0426,374.6642,374.8634,12023.0
2024-12-09 14:35:00,376.51,376.88,376.51,376.7,9986.0,374.8634,375.2317,374.8634,375.0525,9986.0
2024-12-09 14:40:00,376.61,376.74,376.18,376.53,9559.0,374.9629,375.0924,374.5348,374.8833,9559.0
2024-12-09 14:45:00,376.61,376.89,376.3,376.81,11072.0,374.9629,375.2417,374.6543,375.1621,11072.0
2024-12-09 14:50:00,376.71,376.91,376.45,376.74,11516.0,375.0625,375.2616,374.8036,375.0924,11516.0
2024-12-09 14:55:00,376.77,376.91,376.55,376.85,8059.0,375.1222,375.2616,374.9032,375.2019,8059.0
2024-12-09 15:00:00,376.83,376.85,376.09,376.19,12729.0,375.182,375.2019,374.4452,374.5448,12729.0
2024-12-09 15:05:00,376.1,376.19,375.85,376.0,13257.0,374.4552,374.5448,374.2063,374.3556,13257.0
2024-12-09 15:10:00,376.0,376.52,375.76,376.52,17555.0,374.3556,374.8733,374.1166,374.8733,17555.0
2024-12-09 15:15:00,376.52,376.63,376.31,376.41,10897.0,374.8733,374.9828,374.6642,374.7638,10897.0
2024-12-09 15:20:00,376.52,377.17,376.22,376.72,14416.0,374.8733,375.5205,374.5746,375.0724,14416.0
2024-12-09 15:25:00,376.73,376.96,376.58,376.96,12294.0,375.0824,375.3114,374.9331,375.3114,12294.0
2024-12-09 15:30:00,376.96,377.13,376.69,376.69,16530.0,375.3114,375.4807,375.0426,375.0426,16530.0
2024-12-09 15:35:00,376.69,376.78,376.39,376.43,16489.0,375.0426,375.1322,374.7439,374.7837,16489.0
2024-12-09 15:40:00,376.49,376.49,376.1,376.33,21527.0,374.8435,374.8435,374.4552,374.6842,21527.0
2024-12-09 15:45:00,376.33,376.33,375.99,376.28,25951.0,374.6842,374.6842,374.3456,374.6344,25951.0
2024-12-09 15:50:00,376.22,376.31,375.51,375.54,47150.0,374.5746,374.6642,373.8677,373.8976,47150.0
2024-12-09 15:55:00,375.63,376.52,375.47,376.48,170282.0,373.9872,374.8733,373.8279,374.8335,170282.0
2024-12-10 09:30:00,375.36,375.36,371.5,371.51,26436.0,373.7184,373.7184,369.8753,369.8852,26436.0
2024-12-10 09:35:00,371.63,372.37,371.6,372.37,6464.0,370.0047,370.7415,369.9748,370.7415,6464.0
2024-12-10 09:40:00,372.08,372.08,370.71,371.07,6672.0,370.4527,370.4527,369.0887,369.4472,6672.0
2024-12-10 09:45:00,370.98,372.56,370.97,371.7,6788.0,369.3575,370.9306,369.3476,370.0744,6788.0
2024-12-10 09:50:00,371.5,371.85,371.27,371.75,6316.0,369.8753,370.2237,369.6463,370.1242,6316.0
2024-12-10 09:55:00,371.98,372.45,371.47,371.78,10808.0,370.3532,370.8211,369.8454,370.1541,10808.0
2024-12-10 10:00:00,371.97,372.23,371.68,372.1,4301.0,370.3432,370.6021,370.0545,370.4727,4301.0
2024-12-10 10:05:00,372.31,372.31,370.8,370.84,5574.0,370.6817,370.6817,369.1783,369.2182,5574.0
2024-12-10 10:10:00,370.69,370.93,370.61,370.63,6392.0,369.0688,369.3078,368.9892,369.0091,6392.0
2024-12-10 10:15:00,370.77,371.32,370.74,371.13,5370.0,369.1485,369.6961,369.1186,369.5069,5370.0
2024-12-10 10:20:00,371.13,372.01,371.12,371.98,6459.0,369.5069,370.383,369.4969,370.3532,6459.0
2024-12-10 10:25:00,371.98,372.53,371.89,372.19,3787.0,370.3532,370.9008,370.2636,370.5623,3787.0
2024-12-10 10:30:00,372.31,373.69,372.3,373.06,8213.0,370.6817,372.0557,370.6718,371.4285,8213.0
2024-12-10 10:35:00,373.1,373.37,372.68,373.06,6274.0,371.4683,371.7371,371.0501,371.4285,6274.0
2024-12-10 10:40:00,372.89,373.46,372.87,373.29,5859.0,371.2592,371.8267,371.2393,371.6574,5859.0
2024-12-10 10:45:00,373.49,374.05,373.34,373.91,3490.0,371.8566,372.4141,371.7072,372.2747,3490.0
2024-12-10 10:50:00,373.94,374.66,373.83,374.42,2965.0,372.3046,373.0215,372.1951,372.7825,2965.0
2024-12-10 10:55:00,374.67,375.33,374.61,374.72,4990.0,373.0314,373.6885,372.9717,373.0812,4990.0
2024-12-10 11:00:00,374.59,375.11,374.43,375.0,4925.0,372.9518,373.4695,372.7925,373.36,4925.0
2024-12-10 11:05:00,374.93,375.1,374.63,375.01,9915.0,373.2903,373.4595,372.9916,373.3699,9915.0
2024-12-10 11:10:00,375.11,375.36,374.87,374.87,8442.0,373.4695,373.7184,373.2305,373.2305,8442.0
2024-12-10 11:15:00,374.88,375.09,374.5,374.5,5216.0,373.2405,373.4496,372.8622,372.8622,5216.0
2024-12-10 11:20:00,374.49,374.51,374.33,374.51,1300.0,372.8522,372.8721,372.6929,372.8721,1300.0
2024-12-10 11:25:00,374.52,375.29,374.43,375.29,4417.0,372.8821,373.6487,372.7925,373.6487,4417.0
2024-12-10 11:30:00,375.36,375.83,375.09,375.59,3125.0,373.7184,374.1863,373.4496,373.9474,3125.0
2024-12-10 11:35:00,375.67,375.77,375.38,375.39,3270.0,374.027,374.1266,373.7383,373.7483,3270.0
2024-12-10 11:40:00,375.6,375.79,375.26,375.69,10090.0,373.9573,374.1465,373.6188,374.047,10090.0
2024-12-10 11:45:00,375.71,375.79,375.36,375.55,4315.0,374.0669,374.1465,373.7184,373.9076,4315.0
2024-12-10 11:50:00,375.58,375.58,375.2,375.37,1437.0,373.9374,373.9374,373.5591,373.7284,1437.0
2024-12-10 11:55:00,375.36,375.52,375.18,375.18,1616.0,373.7184,373.8777,373.5392,373.5392,1616.0
2024-12-10 12:00:00,375.21,375.22,374.56,374.56,2825.0,373.5691,373.579,372.9219,372.9219,2825.0
2024-12-10 12:05:00,374.55,374.8,374.41,374.8,6525.0,372.9119,373.1608,372.7725,373.1608,6525.0
2024-12-10 12:10:00,374.89,375.06,374.64,374.9,6525.0,373.2504,373.4197,373.0015,373.2604,6525.0
2024-12-10 12:15:00,374.91,375.22,374.87,375.03,7997.0,373.2704,373.579,373.2305,373.3898,7997.0
2024-12-10 12:20:00,374.98,374.99,374.68,374.68,1954.0,373.3401,373.35,373.0414,373.0414,1954.0
2024-12-10 12:25:00,374.65,375.4,374.64,375.29,5744.0,373.0115,373.7582,373.0015,373.6487,5744.0
2024-12-10 12:30:00,375.5,375.59,374.92,375.58,11037.0,373.8578,373.9474,373.2803,373.9374,11037.0
2024-12-10 12:35:00,375.49,375.65,375.21,375.54,4748.0,373.8478,374.0071,373.5691,373.8976,4748.0
2024-12-10 12:40:00,375.56,375.76,375.38,375.47,3570.0,373.9175,374.1166,373.7383,373.8279,3570.0
2024-12-10 12:45:00,375.5,375.5,375.38,375.5,1325.0,373.8578,373.8578,373.7383,373.8578,1325.0
2024-12-10 12:50:00,375.53,375.72,375.48,375.55,7487.0,373.8877,374.0768,373.8379,373.9076,7487.0
2024-12-10 12:55:00,375.72,375.72,375.22,375.34,3395.0,374.0768,374.0768,373.579,373.6985,3395.0
2024-12-10 13:00:00,375.22,375.32,374.9,374.91,1556.0,373.579,373.6786,373.2604,373.2704,1556.0
2024-12-10 13:05:00,374.93,374.95,374.63,374.66,6850.0,373.2903,373.3102,372.9916,373.0215,6850.0
2024-12-10 13:10:00,374.74,374.78,374.63,374.64,8454.0,373.1011,373.1409,372.9916,373.0015,8454.0
2024-12-10 13:15:00,374.64,374.73,374.55,374.59,4984.0,373.0015,373.0911,372.9119,372.9518,4984.0
2024-12-10 13:20:00,374.63,374.75,374.33,374.69,2600.0,372.9916,373.1111,372.6929,373.0513,2600.0
2024-12-10 13:25:00,374.64,374.8,374.63,374.8,4018.0,373.0015,373.1608,372.9916,373.1608,4018.0
2024-12-10 13:30:00,374.66,374.69,374.31,374.35,1684.0,373.0215,373.0513,372.673,372.7128,1684.0
2024-12-10 13:35:00,374.41,374.97,374.41,374.97,3320.0,372.7725,373.3301,372.7725,373.3301,3320.0
2024-12-10 13:40:00,375.09,375.19,374.38,374.38,4003.0,373.4496,373.5491,372.7427,372.7427,4003.0
2024-12-10 13:45:00,374.41,374.49,374.28,374.34,2405.0,372.7725,372.8522,372.6431,372.7029,2405.0
2024-12-10 13:50:00,374.35,374.48,374.24,374.24,3345.0,372.7128,372.8422,372.6033,372.6033,3345.0
2024-12-10 13:55:00,374.27,374.27,373.96,374.18,2053.0,372.6332,372.6332,372.3245,372.5436,2053.0
2024-12-10 14:00:00,374.21,374.25,373.96,373.96,4178.0,372.5734,372.6132,372.3245,372.3245,4178.0
2024-12-10 14:05:00,374.0,374.13,373.88,373.99,6593.0,372.3643,372.4938,372.2449,372.3544,6593.0
2024-12-10 14:10:00,373.96,373.98,373.66,373.87,2473.0,372.3245,372.3444,372.0258,372.2349,2473.0
2024-12-10 14:15:00,373.76,374.16,373.76,374.16,3505.0,372.1254,372.5236,372.1254,372.5236,3505.0
2024-12-10 14:20:00,374.13,374.22,373.87,374.05,4099.0,372.4938,372.5834,372.2349,372.4141,4099.0
2024-12-10 14:25:00,373.95,374.45,373.9,374.38,9255.0,372.3146,372.8124,372.2648,372.7427,9255.0
2024-12-10 14:30:00,374.35,374.44,374.23,374.38,3127.0,372.7128,372.8024,372.5933,372.7427,3127.0
2024-12-10 14:35:00,374.39,374.63,374.3,374.48,7128.0,372.7526,372.9916,372.663,372.8422,7128.0
2024-12-10 14:40:00,374.5,374.6,374.34,374.46,4848.0,372.8622,372.9617,372.7029,372.8223,4848.0
2024-12-10 14:45:00,374.47,374.65,374.37,374.62,12681.0,372.8323,373.0115,372.7327,372.9816,12681.0
2024-12-10 14:50:00,374.7,374.84,374.34,374.83,18476.0,373.0613,373.2007,372.7029,373.1907,18476.0
2024-12-10 14:55:00,374.84,374.98,374.75,374.93,5057.0,373.2007,373.3401,373.1111,373.2903,5057.0
2024-12-10 15:00:00,374.88,374.88,374.23,374.29,16293.0,373.2405,373.2405,372.5933,372.6531,16293.0
2024-12-10 15:05:00,374.29,374.41,373.75,373.93,5635.0,372.6531,372.7725,372.1154,372.2946,5635.0
2024-12-10 15:10:00,373.94,373.94,373.41,373.41,6744.0,372.3046,372.3046,371.7769,371.7769,6744.0
2024-12-10 15:15:00,373.33,373.34,372.87,373.01,12690.0,371.6973,371.7072,371.2393,371.3787,12690.0
2024-12-10 15:20:00,373.05,373.11,372.51,372.59,29778.0,371.4185,371.4782,370.8809,370.9605,29778.0
2024-12-10 15:25:00,372.59,372.59,371.56,371.57,26258.0,370.9605,370.9605,369.935,369.945,26258.0
2024-12-10 15:30:00,371.69,371.88,371.27,371.73,32245.0,370.0644,370.2536,369.6463,370.1043,32245.0
2024-12-10 15:35:00,371.85,371.88,371.23,371.25,14415.0,370.2237,370.2536,369.6065,369.6264,14415.0
2024-12-10 15:40:00,371.25,371.32,370.83,371.16,29443.0,369.6264,369.6961,369.2082,369.5368,29443.0
2024-12-10 15:45:00,371.17,371.45,370.94,371.29,30707.0,369.5467,369.8255,369.3177,369.6662,30707.0
2024-12-10 15:50:00,371.38,371.68,371.2,371.36,52344.0,369.7558,370.0545,369.5766,369.7359,52344.0
2024-12-10 15:55:00,371.44,371.65,370.87,371.64,140625.0,369.8155,370.0246,369.248,370.0147,140625.0
2024-12-11 09:30:00,373.94,374.63,371.92,371.94,17281.0,372.3046,372.9916,370.2934,370.3134,17281.0
2024-12-11 09:35:00,371.94,372.79,371.94,372.79,2650.0,370.3134,371.1596,370.3134,371.1596,2650.0
2024-12-11 09:40:00,372.46,373.44,372.13,372.73,16229.0,370.8311,371.8068,370.5025,371.0999,16229.0
2024-12-11 09:45:00,372.67,374.58,372.66,373.96,19276.0,371.0402,372.9418,371.0302,372.3245,19276.0
2024-12-11 09:50:00,373.59,373.94,372.63,372.65,6009.0,371.9561,372.3046,371.0003,371.0202,6009.0
2024-12-11 09:55:00,372.64,372.99,371.47,371.47,10668.0,371.0103,371.3588,369.8454,369.8454,10668.0
2024-12-11 10:00:00,371.55,371.55,370.51,371.28,9791.0,369.9251,369.9251,368.8896,369.6562,9791.0
2024-12-11 10:05:00,371.09,371.31,370.75,371.05,14603.0,369.4671,369.6861,369.1286,369.4272,14603.0
2024-12-11 10:10:00,371.08,371.84,370.82,371.09,15835.0,369.4571,370.2138,369.1982,369.4671,15835.0
2024-12-11 10:15:00,370.91,371.59,370.81,371.17,17640.0,369.2879,369.9649,369.1883,369.5467,17640.0
2024-12-11 10:20:00,370.86,371.96,370.86,371.77,17342.0,369.2381,370.3333,369.2381,370.1441,17342.0
2024-12-11 10:25:00,371.64,372.03,371.37,371.96,9519.0,370.0147,370.403,369.7458,370.3333,9519.0
2024-12-11 10:30:00,371.73,371.73,371.41,371.57,9347.0,370.1043,370.1043,369.7857,369.945,9347.0
2024-12-11 10:35:00,371.56,371.86,371.28,371.52,8490.0,369.935,370.2337,369.6562,369.8952,8490.0
2024-12-11 10:40:00,371.62,371.99,371.62,371.94,8524.0,369.9948,370.3631,369.9948,370.3134,8524.0
2024-12-11 10:45:00,371.94,372.23,371.81,372.19,7776.0,370.3134,370.6021,370.1839,370.5623,7776.0
2024-12-11 10:50:00,372.21,372.21,371.61,371.8,9870.0,370.5822,370.5822,369.9848,370.174,9870.0
2024-12-11 10:55:00,371.64,371.94,371.42,371.59,13702.0,370.0147,370.3134,369.7956,369.9649,13702.0
2024-12-11 11:00:00,371.78,371.93,371.45,371.51,9284.0,370.1541,370.3034,369.8255,369.8852,9284.0
2024-12-11 11:05:00,371.73,371.93,371.59,371.8,9735.0,370.1043,370.3034,369.9649,370.174,9735.0
2024-12-11 11:10:00,371.79,371.88,371.33,371.52,10978.0,370.164,370.2536,369.706,369.8952,10978.0
2024-12-11 11:15:00,371.39,372.12,371.39,372.04,13816.0,369.7658,370.4926,369.7658,370.4129,13816.0
2024-12-11 11:20:00,372.18,372.46,372.18,372.23,7979.0,370.5523,370.8311,370.5523,370.6021,7979.0
2024-12-11 11:25:00,372.33,372.64,372.23,372.23,8287.0,370.7016,371.0103,370.6021,370.6021,8287.0
2024-12-11 11:30:00,372.35,372.41,371.92,372.35,8645.0,370.7216,370.7813,370.2934,370.7216,8645.0
2024-12-11 11:35:00,372.48,373.0,372.34,373.0,7131.0,370.851,371.3687,370.7116,371.3687,7131.0
2024-12-11 11:40:00,373.0,373.59,373.0,373.32,11773.0,371.3687,371.9561,371.3687,371.6873,11773.0
2024-12-11 11:45:00,373.23,373.35,373.0,373.1,5847.0,371.5977,371.7172,371.3687,371.4683,5847.0
2024-12-11 11:50:00,373.3,373.42,372.95,373.13,8276.0,371.6674,371.7869,371.3189,371.4981,8276.0
2024-12-11 11:55:00,373.13,373.3,372.69,372.75,6965.0,371.4981,371.6674,371.0601,371.1198,6965.0
2024-12-11 12:00:00,372.79,373.14,372.58,372.96,11348.0,371.1596,371.5081,370.9506,371.3289,11348.0
2024-12-11 12:05:00,372.96,372.97,372.48,372.77,8549.0,371.3289,371.3388,370.851,371.1397,8549.0
2024-12-11 12:10:00,372.77,373.21,372.76,373.11,7402.0,371.1397,371.5778,371.1298,371.4782,7402.0
2024-12-11 12:15:00,373.11,373.28,372.61,372.81,3999.0,371.4782,371.6475,370.9804,371.1795,3999.0
2024-12-11 12:20:00,372.83,373.05,372.7,372.83,3255.0,371.1995,371.4185,371.07,371.1995,3255.0
2024-12-11 12:25:00,372.82,372.83,372.52,372.53,7335.0,371.1895,371.1995,370.8908,370.9008,7335.0
2024-12-11 12:30:00,372.52,372.77,372.51,372.77,7447.0,370.8908,371.1397,370.8809,371.1397,7447.0
2024-12-11 12:35:00,372.78,372.78,372.33,372.48,4568.0,371.1497,371.1497,370.7016,370.851,4568.0
2024-12-11 12:40:00,372.56,373.21,372.56,373.18,3873.0,370.9306,371.5778,370.9306,371.5479,3873.0
2024-12-11 12:45:00,373.05,373.27,373.04,373.04,4300.0,371.4185,371.6375,371.4085,371.4085,4300.0
2024-12-11 12:50:00,373.04,373.29,372.97,373.29,5345.0,371.4085,371.6574,371.3388,371.6574,5345.0
2024-12-11 12:55:00,373.25,373.25,373.03,373.04,3977.0,371.6176,371.6176,371.3986,371.4085,3977.0
2024-12-11 13:00:00,373.13,373.58,373.13,373.55,5788.0,371.4981,371.9462,371.4981,371.9163,5788.0
2024-12-11 13:05:00,373.44,373.75,373.4,373.65,6498.0,371.8068,372.1154,371.767,372.0159,6498.0
2024-12-11 13:10:00,373.76,373.76,373.37,373.49,12205.0,372.1254,372.1254,371.7371,371.8566,12205.0
2024-12-11 13:15:00,373.41,373.48,373.18,373.29,6776.0,371.7769,371.8466,371.5479,371.6574,6776.0
2024-12-11 13:20:00,373.29,373.81,373.15,373.32,7685.0,371.6574,372.1752,371.5181,371.6873,7685.0
2024-12-11 13:25:00,373.25,373.39,373.18,373.27,3998.0,371.6176,371.757,371.5479,371.6375,3998.0
2024-12-11 13:30:00,373.38,373.58,373.13,373.27,3582.0,371.7471,371.9462,371.4981,371.6375,3582.0
2024-12-11 13:35:00,373.26,373.38,372.73,372.74,5693.0,371.6276,371.7471,371.0999,371.1099,5693.0
2024-12-11 13:40:00,372.84,373.03,372.79,372.85,7541.0,371.2094,371.3986,371.1596,371.2194,7541.0
2024-12-11 13:45:00,372.81,372.9,372.35,372.49,7796.0,371.1795,371.2692,370.7216,370.8609,7796.0
2024-12-11 13:50:00,372.36,372.5,372.09,372.29,9742.0,370.7315,370.8709,370.4627,370.6618,9742.0
2024-12-11 13:55:00,372.29,372.32,372.15,372.17,5296.0,370.6618,370.6917,370.5224,370.5423,5296.0
2024-12-11 14:00:00,372.12,372.2,371.88,371.88,10872.0,370.4926,370.5722,370.2536,370.2536,10872.0
2024-12-11 14:05:00,372.03,372.04,371.88,371.88,2149.0,370.403,370.4129,370.2536,370.2536,2149.0
2024-12-11 14:10:00,372.06,372.06,371.91,372.04,4204.0,370.4328,370.4328,370.2835,370.4129,4204.0
2024-12-11 14:15:00,372.08,372.48,371.99,372.38,4745.0,370.4527,370.851,370.3631,370.7514,4745.0
2024-12-11 14:20:00,372.25,372.37,372.16,372.37,4276.0,370.622,370.7415,370.5324,370.7415,4276.0
2024-12-11 14:25:00,372.41,372.68,372.26,372.27,5381.0,370.7813,371.0501,370.632,370.6419,5381.0
2024-12-11 14:30:00,372.38,372.61,372.25,372.55,8687.0,370.7514,370.9804,370.622,370.9207,8687.0
2024-12-11 14:35:00,372.5,372.54,372.32,372.35,3396.0,370.8709,370.9107,370.6917,370.7216,3396.0
2024-12-11 14:40:00,372.42,372.52,372.06,372.06,4810.0,370.7913,370.8908,370.4328,370.4328,4810.0
2024-12-11 14:45:00,372.06,372.58,372.06,372.58,4140.0,370.4328,370.9506,370.4328,370.9506,4140.0
2024-12-11 14:50:00,372.62,372.62,372.06,372.34,3205.0,370.9904,370.9904,370.4328,370.7116,3205.0
2024-12-11 14:55:00,372.34,372.51,372.24,372.32,5561.0,370.7116,370.8809,370.612,370.6917,5561.0
2024-12-11 15:00:00,372.45,372.58,372.31,372.42,5312.0,370.8211,370.9506,370.6817,370.7913,5312.0
2024-12-11 15:05:00,372.3,372.68,372.29,372.65,6986.0,370.6718,371.0501,370.6618,371.0202,6986.0
2024-12-11 15:10:00,372.5,372.69,372.47,372.6,6540.0,370.8709,371.0601,370.841,370.9705,6540.0
2024-12-11 15:15:00,372.52,372.69,372.38,372.66,4969.0,370.8908,371.0601,370.7514,371.0302,4969.0
2024-12-11 15:20:00,372.51,372.62,372.49,372.52,7089.0,370.8809,370.9904,370.8609,370.8908,7089.0
2024-12-11 15:25:00,372.5,372.69,372.5,372.6,3422.0,370.8709,371.0601,370.8709,370.9705,3422.0
2024-12-11 15:30:00,372.6,372.79,372.45,372.79,14903.0,370.9705,371.1596,370.8211,371.1596,14903.0
2024-12-11 15:35:00,372.82,372.98,372.69,372.97,10726.0,371.1895,371.3488,371.0601,371.3388,10726.0
2024-12-11 15:40:00,372.85,372.93,372.71,372.76,11530.0,371.2194,371.299,371.08,371.1298,11530.0
2024-12-11 15:45:00,372.76,372.93,372.6,372.8,13413.0,371.1298,371.299,370.9705,371.1696,13413.0
2024-12-11 15:50:00,372.7,373.07,372.51,372.51,17336.0,371.07,371.4384,370.8809,370.8809,17336.0
2024-12-11 15:55:00,372.25,372.54,371.9,371.93,84563.0,370.622,370.9107,370.2735,370.3034,84563.0
2024-12-12 09:30:00,370.71,370.9,369.02,369.3,34090.0,369.0887,369.2779,367.4061,367.6849,34090.0
2024-12-12 09:35:00,370.89,370.89,369.0,369.79,8942.0,369.2679,369.2679,367.3862,368.1728,8942.0
2024-12-12 09:40:00,369.74,370.51,369.74,370.29,3156.0,368.123,368.8896,368.123,368.6706,3156.0
2024-12-12 09:45:00,370.36,370.96,370.3,370.81,8172.0,368.7403,369.3376,368.6805,369.1883,8172.0
2024-12-12 09:50:00,370.79,370.94,369.34,369.36,15907.0,369.1684,369.3177,367.7247,367.7446,15907.0
2024-12-12 09:55:00,369.38,369.82,369.15,369.47,6767.0,367.7645,368.2026,367.5356,367.8542,6767.0
2024-12-12 10:00:00,369.81,369.97,368.29,368.84,4372.0,368.1927,368.352,366.6793,367.2269,4372.0
2024-12-12 10:05:00,368.72,369.0,367.81,368.04,3454.0,367.1074,367.3862,366.2014,366.4304,3454.0
2024-12-12 10:10:00,368.03,368.5,367.84,368.3,4235.0,366.4205,366.8884,366.2313,366.6893,4235.0
2024-12-12 10:15:00,368.58,368.58,368.21,368.32,2400.0,366.968,366.968,366.5997,366.7092,2400.0
2024-12-12 10:20:00,368.32,368.59,368.1,368.29,4300.0,366.7092,366.978,366.4901,366.6793,4300.0
2024-12-12 10:25:00,368.29,368.29,367.76,367.93,3737.0,366.6793,366.6793,366.1516,366.3209,3737.0
2024-12-12 10:30:00,367.84,368.32,367.59,368.16,7960.0,366.2313,366.7092,365.9824,366.5499,7960.0
2024-12-12 10:35:00,368.3,368.31,367.76,367.91,2517.0,366.6893,366.6992,366.1516,366.301,2517.0
2024-12-12 10:40:00,368.07,368.07,367.44,367.48,702.0,366.4603,366.4603,365.833,365.8729,702.0
2024-12-12 10:45:00,367.55,367.59,366.74,367.1,9021.0,365.9426,365.9824,365.1361,365.4945,9021.0
2024-12-12 10:50:00,367.09,367.33,366.94,367.16,5549.0,365.4846,365.7235,365.3352,365.5543,5549.0
2024-12-12 10:55:00,367.16,368.37,367.15,368.37,3076.0,365.5543,366.759,365.5443,366.759,3076.0
2024-12-12 11:00:00,368.47,368.8,367.81,368.79,7965.0,366.8585,367.1871,366.2014,367.1771,7965.0
2024-12-12 11:05:00,368.28,368.86,368.28,368.53,7552.0,366.6694,367.2468,366.6694,366.9183,7552.0
2024-12-12 11:10:00,368.73,368.73,368.39,368.48,2719.0,367.1174,367.1174,366.7789,366.8685,2719.0
2024-12-12 11:15:00,368.3,368.98,368.23,368.93,4114.0,366.6893,367.3663,366.6196,367.3165,4114.0
2024-12-12 11:20:00,369.11,369.39,369.09,369.25,3000.0,367.4957,367.7745,367.4758,367.6351,3000.0
2024-12-12 11:25:00,369.15,369.6,369.15,369.39,2229.0,367.5356,367.9836,367.5356,367.7745,2229.0
2024-12-12 11:30:00,369.29,369.51,369.16,369.3,5325.0,367.6749,367.894,367.5455,367.6849,5325.0
2024-12-12 11:35:00,369.22,369.36,368.94,368.94,5189.0,367.6052,367.7446,367.3265,367.3265,5189.0
2024-12-12 11:40:00,368.96,368.96,368.42,368.42,2101.0,367.3464,367.3464,366.8087,366.8087,2101.0
2024-12-12 11:45:00,368.31,368.36,367.98,368.19,1262.0,366.6992,366.749,366.3707,366.5798,1262.0
2024-12-12 11:50:00,368.19,368.2,367.69,367.69,2136.0,366.5798,366.5897,366.0819,366.0819,2136.0
2024-12-12 11:55:00,367.85,367.85,367.38,367.59,4042.0,366.2412,366.2412,365.7733,365.9824,4042.0
2024-12-12 12:00:00,367.59,367.99,367.53,367.63,5907.0,365.9824,366.3806,365.9226,366.0222,5907.0
2024-12-12 12:05:00,367.47,367.95,367.44,367.6,5241.0,365.8629,366.3408,365.833,365.9923,5241.0
2024-12-12 12:10:00,367.58,367.81,367.45,367.81,5906.0,365.9724,366.2014,365.843,366.2014,5906.0
2024-12-12 12:15:00,367.85,368.13,367.85,368.11,2307.0,366.2412,366.52,366.2412,366.5001,2307.0
2024-12-12 12:20:00,368.11,368.11,367.74,367.9,2500.0,366.5001,366.5001,366.1317,366.291,2500.0
2024-12-12 12:25:00,368.03,368.29,367.89,368.12,3068.0,366.4205,366.6793,366.2811,366.5101,3068.0
2024-12-12 12:30:00,368.28,368.29,367.8,367.8,3294.0,366.6694,366.6793,366.1915,366.1915,3294.0
2024-12-12 12:35:00,367.7,368.09,367.61,368.02,4482.0,366.0919,366.4802,366.0023,366.4105,4482.0
2024-12-12 12:40:00,367.9,367.9,367.6,367.65,1900.0,366.291,366.291,365.9923,366.0421,1900.0
2024-12-12 12:45:00,367.75,368.0,367.75,367.82,2864.0,366.1417,366.3906,366.1417,366.2114,2864.0
2024-12-12 12:50:00,367.84,367.84,367.1,367.54,5908.0,366.2313,366.2313,365.4945,365.9326,5908.0
2024-12-12 12:55:00,367.56,368.02,367.54,368.02,4794.0,365.9525,366.4105,365.9326,366.4105,4794.0
2024-12-12 13:00:00,367.95,367.95,367.57,367.71,3924.0,366.3408,366.3408,365.9625,366.1019,3924.0
2024-12-12 13:05:00,367.64,367.78,367.49,367.73,3391.0,366.0322,366.1715,365.8828,366.1218,3391.0
2024-12-12 13:10:00,367.88,367.91,367.54,367.83,5557.0,366.2711,366.301,365.9326,366.2213,5557.0
2024-12-12 13:15:00,367.84,368.01,367.53,367.67,4251.0,366.2313,366.4005,365.9226,366.062,4251.0
2024-12-12 13:20:00,367.77,367.92,367.75,367.81,3502.0,366.1616,366.3109,366.1417,366.2014,3502.0
2024-12-12 13:25:00,367.81,367.98,367.4,367.41,4806.0,366.2014,366.3707,365.7932,365.8032,4806.0
2024-12-12 13:30:00,367.49,367.77,367.49,367.54,8453.0,365.8828,366.1616,365.8828,365.9326,8453.0
2024-12-12 13:35:00,367.38,367.43,367.03,367.31,6122.0,365.7733,365.8231,365.4248,365.7036,6122.0
2024-12-12 13:40:00,367.42,367.47,367.01,367.07,10389.0,365.8131,365.8629,365.4049,365.4646,10389.0
2024-12-12 13:45:00,367.0,367.36,366.78,367.36,5147.0,365.395,365.7534,365.1759,365.7534,5147.0
2024-12-12 13:50:00,367.16,367.33,366.9,367.27,5592.0,365.5543,365.7235,365.2954,365.6638,5592.0
2024-12-12 13:55:00,367.18,367.4,367.11,367.24,6125.0,365.5742,365.7932,365.5045,365.6339,6125.0
2024-12-12 14:00:00,367.11,367.57,367.01,367.45,4368.0,365.5045,365.9625,365.4049,365.843,4368.0
2024-12-12 14:05:00,367.46,367.61,367.2,367.21,9153.0,365.8529,366.0023,365.5941,365.604,9153.0
2024-12-12 14:10:00,367.21,367.43,367.13,367.35,7871.0,365.604,365.8231,365.5244,365.7434,7871.0
2024-12-12 14:15:00,367.28,367.42,367.08,367.32,17496.0,365.6737,365.8131,365.4746,365.7136,17496.0
2024-12-12 14:20:00,367.16,367.16,366.78,366.98,8142.0,365.5543,365.5543,365.1759,365.375,8142.0
2024-12-12 14:25:00,367.12,367.15,366.68,366.68,6965.0,365.5144,365.5443,365.0764,365.0764,6965.0
2024-12-12 14:30:00,366.77,366.89,366.71,366.78,2129.0,365.166,365.2854,365.1062,365.1759,2129.0
2024-12-12 14:35:00,366.83,367.17,366.74,367.17,4683.0,365.2257,365.5642,365.1361,365.5642,4683.0
2024-12-12 14:40:00,367.14,367.14,366.81,366.85,3402.0,365.5343,365.5343,365.2058,365.2456,3402.0
2024-12-12 14:45:00,366.94,367.26,366.75,366.82,5197.0,365.3352,365.6538,365.146,365.2157,5197.0
2024-12-12 14:50:00,366.82,367.05,366.67,366.67,3115.0,365.2157,365.4447,365.0664,365.0664,3115.0
2024-12-12 14:55:00,366.68,366.89,366.63,366.87,2280.0,365.0764,365.2854,365.0266,365.2655,2280.0
2024-12-12 15:00:00,366.88,366.88,366.64,366.7,3072.0,365.2755,365.2755,365.0365,365.0963,3072.0
2024-12-12 15:05:00,366.75,367.09,366.7,367.09,2269.0,365.146,365.4846,365.0963,365.4846,2269.0
2024-12-12 15:10:00,367.3,367.36,367.15,367.17,1919.0,365.6936,365.7534,365.5443,365.5642,1919.0
2024-12-12 15:15:00,367.26,367.49,367.14,367.47,2055.0,365.6538,365.8828,365.5343,365.8629,2055.0
2024-12-12 15:20:00,367.38,367.82,367.3,367.78,5118.0,365.7733,366.2114,365.6936,366.1715,5118.0
2024-12-12 15:25:00,367.78,367.78,367.59,367.6,3693.0,366.1715,366.1715,365.9824,365.9923,3693.0
2024-12-12 15:30:00,367.55,367.71,367.48,367.58,6480.0,365.9426,366.1019,365.8729,365.9724,6480.0
2024-12-12 15:35:00,367.61,367.79,367.27,367.27,6693.0,366.0023,366.1815,365.6638,365.6638,6693.0
2024-12-12 15:40:00,367.18,367.33,367.01,367.01,14842.0,365.5742,365.7235,365.4049,365.4049,14842.0
2024-12-12 15:45:00,367.02,367.19,366.82,366.88,22573.0,365.4149,365.5841,365.2157,365.2755,22573.0
2024-12-12 15:50:00,366.77,366.86,366.5,366.53,49893.0,365.166,365.2556,364.8971,364.927,49893.0
2024-12-12 15:55:00,366.55,366.98,366.33,366.88,79515.0,364.9469,365.375,364.7279,365.2755,79515.0
2024-12-13 09:30:00,367.18,367.18,365.67,366.42,15917.0,365.5742,365.5742,364.0708,364.8175,15917.0
2024-12-13 09:35:00,366.43,366.57,365.97,366.48,3857.0,364.8274,364.9668,364.3695,364.8772,3857.0
2024-12-13 09:40:00,367.23,367.23,365.76,365.76,1400.0,365.6239,365.6239,364.1604,364.1604,1400.0
2024-12-13 09:45:00,365.42,366.31,365.42,366.12,2125.0,363.8219,364.708,363.8219,364.5188,2125.0
2024-12-13 09:50:00,365.72,366.09,364.76,364.9,5817.0,364.1206,364.4889,363.1648,363.3041,5817.0
2024-12-13 09:55:00,364.88,364.89,363.68,364.0,6482.0,363.2842,363.2942,362.0895,362.4081,6482.0
2024-12-13 10:00:00,363.93,364.25,363.54,363.88,6509.0,362.3384,362.657,361.9501,362.2886,6509.0
2024-12-13 10:05:00,363.86,364.23,363.71,363.84,6860.0,362.2687,362.6371,362.1193,362.2488,6860.0
2024-12-13 10:10:00,363.76,364.74,363.75,364.58,22843.0,362.1691,363.1448,362.1592,362.9855,22843.0
2024-12-13 10:15:00,364.58,365.05,364.58,364.88,11366.0,362.9855,363.4535,362.9855,363.2842,11366.0
2024-12-13 10:20:00,364.97,364.97,364.39,364.57,5284.0,363.3738,363.3738,362.7964,362.9756,5284.0
2024-12-13 10:25:00,364.62,365.26,364.4,364.7,5273.0,363.0254,363.6626,362.8063,363.105,5273.0
2024-12-13 10:30:00,364.6,365.12,364.45,364.79,3954.0,363.0055,363.5232,362.8561,363.1946,3954.0
2024-12-13 10:35:00,364.51,364.79,364.46,364.78,2822.0,362.9158,363.1946,362.8661,363.1847,2822.0
2024-12-13 10:40:00,364.53,364.53,363.82,363.82,3157.0,362.9358,362.9358,362.2289,362.2289,3157.0
2024-12-13 10:45:00,363.83,364.22,363.72,364.13,6363.0,362.2388,362.6271,362.1293,362.5375,6363.0
2024-12-13 10:50:00,364.16,364.61,364.03,364.44,6302.0,362.5674,363.0154,362.4379,362.8462,6302.0
2024-12-13 10:55:00,364.44,364.82,364.31,364.8,4094.0,362.8462,363.2245,362.7167,363.2046,4094.0
2024-12-13 11:00:00,364.67,364.96,364.44,364.62,4820.0,363.0751,363.3639,362.8462,363.0254,4820.0
2024-12-13 11:05:00,364.45,364.95,364.04,364.7,8200.0,362.8561,363.3539,362.4479,363.105,8200.0
2024-12-13 11:10:00,364.94,365.22,364.82,364.83,5365.0,363.344,363.6227,363.2245,363.2344,5365.0
2024-12-13 11:15:00,364.89,364.92,364.41,364.52,4518.0,363.2942,363.3241,362.8163,362.9258,4518.0
2024-12-13 11:20:00,364.49,365.07,364.44,364.93,5226.0,362.8959,363.4734,362.8462,363.334,5226.0
2024-12-13 11:25:00,364.93,365.13,364.87,364.98,2985.0,363.334,363.5331,363.2743,363.3838,2985.0
2024-12-13 11:30:00,365.02,365.22,364.95,365.19,5095.0,363.4236,363.6227,363.3539,363.5929,5095.0
2024-12-13 11:35:00,365.19,365.29,364.23,364.6,9422.0,363.5929,363.6924,362.6371,363.0055,9422.0
2024-12-13 11:40:00,364.55,364.63,364.25,364.47,5586.0,362.9557,363.0353,362.657,362.876,5586.0
2024-12-13 11:45:00,364.42,364.53,364.24,364.38,2690.0,362.8262,362.9358,362.647,362.7864,2690.0
2024-12-13 11:50:00,364.37,365.0,364.36,364.73,7205.0,362.7765,363.4037,362.7665,363.1349,7205.0
2024-12-13 11:55:00,364.49,364.49,364.08,364.21,3109.0,362.8959,362.8959,362.4877,362.6172,3109.0
2024-12-13 12:00:00,364.01,364.02,363.8,363.84,2552.0,362.418,362.428,362.209,362.2488,2552.0
2024-12-13 12:05:00,363.9,364.02,363.19,363.19,3881.0,362.3085,362.428,361.6016,361.6016,3881.0
2024-12-13 12:10:00,363.34,363.37,363.14,363.19,3645.0,361.751,361.7808,361.5518,361.6016,3645.0
2024-12-13 12:15:00,363.34,363.51,363.04,363.23,5827.0,361.751,361.9202,361.4523,361.6414,5827.0
2024-12-13 12:20:00,363.37,363.37,362.93,363.06,3094.0,361.7808,361.7808,361.3428,361.4722,3094.0
2024-12-13 12:25:00,363.06,363.08,362.91,363.08,2188.0,361.4722,361.4921,361.3228,361.4921,2188.0
2024-12-13 12:30:00,363.18,363.18,362.78,362.78,2507.0,361.5917,361.5917,361.1934,361.1934,2507.0
2024-12-13 12:35:00,362.71,362.79,362.6,362.74,2401.0,361.1237,361.2034,361.0142,361.1536,2401.0
2024-12-13 12:40:00,362.66,362.94,362.62,362.71,1746.0,361.0739,361.3527,361.0341,361.1237,1746.0
2024-12-13 12:45:00,362.7,362.82,362.61,362.61,1627.0,361.1138,361.2332,361.0242,361.0242,1627.0
2024-12-13 12:50:00,362.84,363.09,362.66,363.09,1300.0,361.2531,361.5021,361.0739,361.5021,1300.0
2024-12-13 12:55:00,363.19,363.19,362.85,363.0,5948.0,361.6016,361.6016,361.2631,361.4124,5948.0
2024-12-13 13:00:00,363.04,363.15,362.73,362.9,6310.0,361.4523,361.5618,361.1436,361.3129,6310.0
2024-12-13 13:05:00,362.69,362.7,362.45,362.69,1469.0,361.1038,361.1138,360.8649,361.1038,1469.0
2024-12-13 13:10:00,362.86,363.01,362.76,362.84,2535.0,361.2731,361.4224,361.1735,361.2531,2535.0
2024-12-13 13:15:00,362.76,363.09,362.69,362.93,2840.0,361.1735,361.5021,361.1038,361.3428,2840.0
2024-12-13 13:20:00,362.84,363.08,362.84,363.08,533.0,361.2531,361.4921,361.2531,361.4921,533.0
2024-12-13 13:25:00,362.94,363.1,362.87,362.99,2866.0,361.3527,361.512,361.283,361.4025,2866.0
2024-12-13 13:30:00,363.01,363.12,362.81,363.08,4260.0,361.4224,361.5319,361.2233,361.4921,4260.0
2024-12-13 13:35:00,363.08,363.16,363.08,363.08,700.0,361.4921,361.5717,361.4921,361.4921,700.0
2024-12-13 13:40:00,363.11,363.89,363.0,363.88,8474.0,361.522,362.2986,361.4124,362.2886,8474.0
2024-12-13 13:45:00,363.88,364.13,363.77,363.77,2311.0,362.2886,362.5375,362.1791,362.1791,2311.0
2024-12-13 13:50:00,363.83,363.83,363.39,363.49,1822.0,362.2388,362.2388,361.8007,361.9003,1822.0
2024-12-13 13:55:00,363.33,363.47,363.23,363.47,1342.0,361.741,361.8804,361.6414,361.8804,1342.0
2024-12-13 14:00:00,363.34,363.63,363.22,363.58,1258.0,361.751,362.0397,361.6315,361.9899,1258.0
2024-12-13 14:05:00,363.64,363.88,363.57,363.87,2310.0,362.0497,362.2886,361.98,362.2786,2310.0
2024-12-13 14:10:00,363.72,363.72,363.54,363.54,1007.0,362.1293,362.1293,361.9501,361.9501,1007.0
2024-12-13 14:15:00,363.79,363.89,363.79,363.88,300.0,362.199,362.2986,362.199,362.2886,300.0
2024-12-13 14:20:00,363.83,363.88,363.61,363.61,1659.0,362.2388,362.2886,362.0198,362.0198,1659.0
2024-12-13 14:25:00,363.52,363.59,363.08,363.18,2686.0,361.9302,361.9999,361.4921,361.5917,2686.0
2024-12-13 14:30:00,363.11,363.11,362.93,363.05,3315.0,361.522,361.522,361.3428,361.4622,3315.0
2024-12-13 14:35:00,363.06,363.32,363.06,363.19,3062.0,361.4722,361.7311,361.4722,361.6016,3062.0
2024-12-13 14:40:00,363.34,363.52,363.24,363.49,1408.0,361.751,361.9302,361.6514,361.9003,1408.0
2024-12-13 14:45:00,363.46,363.5,363.15,363.29,2560.0,361.8704,361.9103,361.5618,361.7012,2560.0
2024-12-13 14:50:00,363.34,363.87,363.34,363.61,2971.0,361.751,362.2786,361.751,362.0198,2971.0
2024-12-13 14:55:00,363.86,363.87,363.6,363.75,4118.0,362.2687,362.2786,362.0098,362.1592,4118.0
2024-12-13 15:00:00,363.85,363.92,363.85,363.92,685.0,362.2587,362.3284,362.2587,362.3284,685.0
2024-12-13 15:05:00,363.85,364.11,363.82,363.99,8674.0,362.2587,362.5176,362.2289,362.3981,8674.0
2024-12-13 15:10:00,364.09,364.46,364.06,364.46,2685.0,362.4977,362.8661,362.4678,362.8661,2685.0
2024-12-13 15:15:00,364.28,364.73,364.28,364.72,4454.0,362.6869,363.1349,362.6869,363.1249,4454.0
2024-12-13 15:20:00,364.73,364.87,364.37,364.83,2368.0,363.1349,363.2743,362.7765,363.2344,2368.0
2024-12-13 15:25:00,364.79,364.81,364.49,364.49,1988.0,363.1946,363.2145,362.8959,362.8959,1988.0
2024-12-13 15:30:00,364.36,364.69,364.36,364.61,3833.0,362.7665,363.0951,362.7665,363.0154,3833.0
2024-12-13 15:35:00,364.72,364.75,364.43,364.7,8156.0,363.1249,363.1548,362.8362,363.105,8156.0
2024-12-13 15:40:00,364.67,364.79,364.43,364.79,6873.0,363.0751,363.1946,362.8362,363.1946,6873.0
2024-12-13 15:45:00,364.91,364.91,364.43,364.65,12642.0,363.3141,363.3141,362.8362,363.0552,12642.0
2024-12-13 15:50:00,364.66,364.88,364.58,364.7,9630.0,363.0652,363.2842,362.9855,363.105,9630.0
2024-12-13 15:55:00,364.67,364.82,364.25,364.5,47477.0,363.0751,363.2245,362.657,362.9059,47477.0
2024-12-16 09:30:00,366.2,366.2,363.96,365.53,29794.0,364.5985,364.5985,362.3683,363.9314,29794.0
2024-12-16 09:35:00,365.63,366.42,365.63,365.79,5202.0,364.0309,364.8175,364.0309,364.1902,5202.0
2024-12-16 09:40:00,366.23,367.23,365.79,366.61,9464.0,364.6283,365.6239,364.1902,365.0067,9464.0
2024-12-16 09:45:00,366.5,367.12,366.05,366.9,5040.0,364.8971,365.5144,364.4491,365.2954,5040.0
2024-12-16 09:50:00,366.8,367.14,366.57,367.13,2667.0,365.1958,365.5343,364.9668,365.5244,2667.0
2024-12-16 09:55:00,366.97,367.24,366.75,367.22,2733.0,365.3651,365.6339,365.146,365.614,2733.0
2024-12-16 10:00:00,367.23,367.53,367.01,367.53,3351.0,365.6239,365.9226,365.4049,365.9226,3351.0
2024-12-16 10:05:00,367.32,368.07,367.18,368.01,24816.0,365.7136,366.4603,365.5742,366.4005,24816.0
2024-12-16 10:10:00,368.02,368.02,367.33,367.63,24971.0,366.4105,366.4105,365.7235,366.0222,24971.0
2024-12-16 10:15:00,367.65,367.77,366.57,366.58,12147.0,366.0421,366.1616,364.9668,364.9768,12147.0
2024-12-16 10:20:00,366.58,366.73,366.45,366.6,4818.0,364.9768,365.1261,364.8474,364.9967,4818.0
2024-12-16 10:25:00,366.56,367.22,366.54,366.78,2001.0,364.9569,365.614,364.937,365.1759,2001.0
2024-12-16 10:30:00,366.88,367.04,366.4,366.87,6490.0,365.2755,365.4348,364.7976,365.2655,6490.0
2024-12-16 10:35:00,366.85,367.04,366.39,366.39,3050.0,365.2456,365.4348,364.7876,364.7876,3050.0
2024-12-16 10:40:00,366.51,366.82,366.13,366.69,4869.0,364.9071,365.2157,364.5288,365.0863,4869.0
2024-12-16 10:45:00,366.69,366.82,366.39,366.82,5048.0,365.0863,365.2157,364.7876,365.2157,5048.0
2024-12-16 10:50:00,366.63,367.22,366.63,366.99,4005.0,365.0266,365.614,365.0266,365.385,4005.0
2024-12-16 10:55:00,366.99,367.45,366.86,367.06,8980.0,365.385,365.843,365.2556,365.4547,8980.0
2024-12-16 11:00:00,367.16,367.18,366.58,366.68,12437.0,365.5543,365.5742,364.9768,365.0764,12437.0
2024-12-16 11:05:00,366.83,366.83,366.37,366.42,8633.0,365.2257,365.2257,364.7677,364.8175,8633.0
2024-12-16 11:10:00,366.63,366.76,366.4,366.75,3021.0,365.0266,365.156,364.7976,365.146,3021.0
2024-12-16 11:15:00,366.71,366.71,365.98,366.13,4426.0,365.1062,365.1062,364.3794,364.5288,4426.0
2024-12-16 11:20:00,366.09,366.23,366.09,366.12,1096.0,364.4889,364.6283,364.4889,364.5188,1096.0
2024-12-16 11:25:00,366.02,366.15,365.5,365.87,9005.0,364.4192,364.5487,363.9015,364.2699,9005.0
2024-12-16 11:30:00,365.95,366.12,365.89,365.89,2272.0,364.3495,364.5188,364.2898,364.2898,2272.0
2024-12-16 11:35:00,365.79,366.45,365.78,366.27,6551.0,364.1902,364.8474,364.1803,364.6681,6551.0
2024-12-16 11:40:00,366.41,366.57,366.26,366.34,6891.0,364.8075,364.9668,364.6582,364.7378,6891.0
2024-12-16 11:45:00,366.31,366.59,366.22,366.57,4186.0,364.708,364.9867,364.6184,364.9668,4186.0
2024-12-16 11:50:00,366.7,366.88,366.56,366.62,4702.0,365.0963,365.2755,364.9569,365.0166,4702.0
2024-12-16 11:55:00,366.64,366.79,366.4,366.41,4511.0,365.0365,365.1859,364.7976,364.8075,4511.0
2024-12-16 12:00:00,366.54,366.69,366.17,366.45,3066.0,364.937,365.0863,364.5686,364.8474,3066.0
2024-12-16 12:05:00,366.3,366.64,366.23,366.63,1457.0,364.698,365.0365,364.6283,365.0266,1457.0
2024-12-16 12:10:00,366.54,366.97,366.5,366.88,4248.0,364.937,365.3651,364.8971,365.2755,4248.0
2024-12-16 12:15:00,366.97,367.11,366.75,366.75,4044.0,365.3651,365.5045,365.146,365.146,4044.0
2024-12-16 12:20:00,366.9,367.1,366.87,366.87,1360.0,365.2954,365.4945,365.2655,365.2655,1360.0
2024-12-16 12:25:00,366.96,367.09,366.7,366.81,3321.0,365.3551,365.4846,365.0963,365.2058,3321.0
2024-12-16 12:30:00,366.76,366.82,366.59,366.78,2063.0,365.156,365.2157,364.9867,365.1759,2063.0
2024-12-16 12:35:00,366.69,366.78,366.22,366.76,5987.0,365.0863,365.1759,364.6184,365.156,5987.0
2024-12-16 12:40:00,366.71,367.1,366.71,366.91,1263.0,365.1062,365.4945,365.1062,365.3053,1263.0
2024-12-16 12:45:00,366.99,367.07,366.83,366.86,2973.0,365.385,365.4646,365.2257,365.2556,2973.0
2024-12-16 12:50:00,366.81,367.01,366.62,366.74,7120.0,365.2058,365.4049,365.0166,365.1361,7120.0
2024-12-16 12:55:00,366.71,366.74,366.54,366.54,1102.0,365.1062,365.1361,364.937,364.937,1102.0
2024-12-16 13:00:00,366.59,366.92,366.59,366.63,2852.0,364.9867,365.3153,364.9867,365.0266,2852.0
2024-12-16 13:05:00,366.67,367.01,366.5,366.84,2755.0,365.0664,365.4049,364.8971,365.2357,2755.0
2024-12-16 13:10:00,367.01,367.3,366.86,367.17,3069.0,365.4049,365.6936,365.2556,365.5642,3069.0
2024-12-16 13:15:00,367.19,367.44,367.19,367.43,2566.0,365.5841,365.833,365.5841,365.8231,2566.0
2024-12-16 13:20:00,367.43,367.65,367.31,367.53,11102.0,365.8231,366.0421,365.7036,365.9226,11102.0
2024-12-16 13:25:00,367.61,367.81,367.49,367.58,17175.0,366.0023,366.2014,365.8828,365.9724,17175.0
2024-12-16 13:30:00,367.68,367.78,367.16,367.33,2882.0,366.072,366.1715,365.5543,365.7235,2882.0
2024-12-16 13:35:00,367.37,367.37,367.22,367.32,1501.0,365.7633,365.7633,365.614,365.7136,1501.0
2024-12-16 13:40:00,367.26,367.26,366.81,366.83,2233.0,365.6538,365.6538,365.2058,365.2257,2233.0
2024-12-16 13:45:00,366.96,367.41,366.92,367.41,3495.0,365.3551,365.8032,365.3153,365.8032,3495.0
2024-12-16 13:50:00,367.44,367.78,367.44,367.78,1400.0,365.833,366.1715,365.833,366.1715,1400.0
2024-12-16 13:55:00,367.74,368.24,367.74,368.06,6509.0,366.1317,366.6295,366.1317,366.4503,6509.0
2024-12-16 14:00:00,368.13,368.27,367.97,368.0,6044.0,366.52,366.6594,366.3607,366.3906,6044.0
2024-12-16 14:05:00,367.99,368.2,367.95,368.12,2564.0,366.3806,366.5897,366.3408,366.5101,2564.0
2024-12-16 14:10:00,368.21,368.27,367.99,368.07,6857.0,366.5997,366.6594,366.3806,366.4603,6857.0
2024-12-16 14:15:00,368.15,368.15,367.75,367.75,4069.0,366.5399,366.5399,366.1417,366.1417,4069.0
2024-12-16 14:20:00,367.85,367.85,367.21,367.22,4087.0,366.2412,366.2412,365.604,365.614,4087.0
2024-12-16 14:25:00,367.15,367.47,367.02,367.11,5987.0,365.5443,365.8629,365.4149,365.5045,5987.0
2024-12-16 14:30:00,367.1,367.11,366.8,366.88,2819.0,365.4945,365.5045,365.1958,365.2755,2819.0
2024-12-16 14:35:00,366.9,366.98,366.89,366.95,4132.0,365.2954,365.375,365.2854,365.3452,4132.0
2024-12-16 14:40:00,366.91,367.29,366.88,367.29,12941.0,365.3053,365.6837,365.2755,365.6837,12941.0
2024-12-16 14:45:00,367.29,367.35,367.08,367.35,5365.0,365.6837,365.7434,365.4746,365.7434,5365.0
2024-12-16 14:50:00,367.36,367.82,367.32,367.82,5294.0,365.7534,366.2114,365.7136,366.2114,5294.0
2024-12-16 14:55:00,367.8,368.05,367.65,367.85,4938.0,366.1915,366.4404,366.0421,366.2412,4938.0
2024-12-16 15:00:00,367.75,367.75,367.31,367.43,4311.0,366.1417,366.1417,365.7036,365.8231,4311.0
2024-12-16 15:05:00,367.45,367.47,367.11,367.23,5622.0,365.843,365.8629,365.5045,365.6239,5622.0
2024-12-16 15:10:00,367.34,367.47,367.27,367.42,2121.0,365.7335,365.8629,365.6638,365.8131,2121.0
2024-12-16 15:15:00,367.36,367.39,367.14,367.25,3847.0,365.7534,365.7833,365.5343,365.6439,3847.0
2024-12-16 15:20:00,367.16,367.22,366.94,367.08,3353.0,365.5543,365.614,365.3352,365.4746,3353.0
2024-12-16 15:25:00,367.13,367.21,366.84,366.84,2486.0,365.5244,365.604,365.2357,365.2357,2486.0
2024-12-16 15:30:00,366.84,366.95,366.63,366.79,4648.0,365.2357,365.3452,365.0266,365.1859,4648.0
2024-12-16 15:35:00,366.75,366.79,366.25,366.25,4356.0,365.146,365.1859,364.6482,364.6482,4356.0
2024-12-16 15:40:00,366.17,366.22,365.9,366.04,5589.0,364.5686,364.6184,364.2998,364.4392,5589.0
2024-12-16 15:45:00,366.0,366.26,365.83,366.14,12838.0,364.3993,364.6582,364.2301,364.5387,12838.0
2024-12-16 15:50:00,366.12,366.17,365.49,365.84,21488.0,364.5188,364.5686,363.8916,364.24,21488.0
2024-12-16 15:55:00,365.89,365.98,364.91,365.02,86446.0,364.2898,364.3794,363.3141,363.4236,86446.0
2024-12-17 09:30:00,363.47,368.58,363.47,366.09,31658.0,361.8804,366.968,361.8804,364.4889,31658.0
2024-12-17 09:35:00,366.05,366.88,365.19,366.06,3295.0,364.4491,365.2755,363.5929,364.4591,3295.0
2024-12-17 09:40:00,365.65,365.73,364.21,364.93,3556.0,364.0509,364.1305,362.6172,363.334,3556.0
2024-12-17 09:45:00,364.64,365.02,364.63,364.8,2783.0,363.0453,363.4236,363.0353,363.2046,2783.0
2024-12-17 09:50:00,364.8,364.99,363.86,364.87,2601.0,363.2046,363.3937,362.2687,363.2743,2601.0
2024-12-17 09:55:00,365.5,365.51,364.69,364.83,1192.0,363.9015,363.9115,363.0951,363.2344,1192.0
2024-12-17 10:00:00,364.87,364.87,363.95,364.72,2422.0,363.2743,363.2743,362.3583,363.1249,2422.0
2024-12-17 10:05:00,364.75,364.75,363.67,363.69,2178.0,363.1548,363.1548,362.0795,362.0994,2178.0
2024-12-17 10:10:00,363.69,364.2,363.63,364.16,1300.0,362.0994,362.6072,362.0397,362.5674,1300.0
2024-12-17 10:15:00,364.49,365.16,364.18,364.89,4511.0,362.8959,363.563,362.5873,363.2942,4511.0
2024-12-17 10:20:00,364.5,364.91,364.37,364.73,4692.0,362.9059,363.3141,362.7765,363.1349,4692.0
2024-12-17 10:25:00,364.63,364.64,363.82,364.12,1766.0,363.0353,363.0453,362.2289,362.5276,1766.0
2024-12-17 10:30:00,363.71,364.06,363.37,364.0,11830.0,362.1193,362.4678,361.7808,362.4081,11830.0
2024-12-17 10:35:00,364.02,364.59,364.01,364.29,3535.0,362.428,362.9955,362.418,362.6968,3535.0
2024-12-17 10:40:00,364.41,364.75,364.33,364.33,2359.0,362.8163,363.1548,362.7366,362.7366,2359.0
2024-12-17 10:45:00,364.4,364.46,363.36,363.49,5495.0,362.8063,362.8661,361.7709,361.9003,5495.0
2024-12-17 10:50:00,363.5,363.74,363.27,363.74,3361.0,361.9103,362.1492,361.6813,362.1492,3361.0
2024-12-17 10:55:00,363.84,363.89,363.38,363.89,6031.0,362.2488,362.2986,361.7908,362.2986,6031.0
2024-12-17 11:00:00,363.66,364.0,363.59,363.72,2767.0,362.0696,362.4081,361.9999,362.1293,2767.0
2024-12-17 11:05:00,363.67,364.62,363.67,364.62,3921.0,362.0795,363.0254,362.0795,363.0254,3921.0
2024-12-17 11:10:00,364.62,364.96,364.61,364.88,3381.0,363.0254,363.3639,363.0154,363.2842,3381.0
2024-12-17 11:15:00,364.61,364.77,364.19,364.58,3571.0,363.0154,363.1747,362.5972,362.9855,3571.0
2024-12-17 11:20:00,364.33,364.33,364.33,364.33,296.0,362.7366,362.7366,362.7366,362.7366,296.0
2024-12-17 11:25:00,364.23,364.33,363.81,363.81,2020.0,362.6371,362.7366,362.2189,362.2189,2020.0
2024-12-17 11:30:00,364.09,364.37,363.97,364.02,7054.0,362.4977,362.7765,362.3782,362.428,7054.0
2024-12-17 11:35:00,363.92,363.99,363.4,363.54,2321.0,362.3284,362.3981,361.8107,361.9501,2321.0
2024-12-17 11:40:00,363.72,363.73,363.18,363.34,2689.0,362.1293,362.1393,361.5917,361.751,2689.0
2024-12-17 11:45:00,363.57,364.11,363.57,364.11,1790.0,361.98,362.5176,361.98,362.5176,1790.0
2024-12-17 11:50:00,364.18,364.57,364.04,364.16,3742.0,362.5873,362.9756,362.4479,362.5674,3742.0
2024-12-17 11:55:00,364.17,364.52,364.16,364.52,1243.0,362.5773,362.9258,362.5674,362.9258,1243.0
2024-12-17 12:00:00,364.74,365.48,364.53,365.47,5739.0,363.1448,363.8816,362.9358,363.8716,5739.0
2024-12-17 12:05:00,365.22,365.33,364.59,364.92,7227.0,363.6227,363.7323,362.9955,363.3241,7227.0
2024-12-17 12:10:00,364.84,364.89,364.21,364.21,15083.0,363.2444,363.2942,362.6172,362.6172,15083.0
2024-12-17 12:15:00,364.41,364.5,364.0,364.17,7882.0,362.8163,362.9059,362.4081,362.5773,7882.0
2024-12-17 12:20:00,364.29,364.66,364.29,364.66,1902.0,362.6968,363.0652,362.6968,363.0652,1902.0
2024-12-17 12:25:00,364.5,364.63,363.77,363.77,4847.0,362.9059,363.0353,362.1791,362.1791,4847.0
2024-12-17 12:30:00,363.77,364.35,363.77,364.28,4485.0,362.1791,362.7565,362.1791,362.6869,4485.0
2024-12-17 12:35:00,364.22,364.47,363.92,364.03,15363.0,362.6271,362.876,362.3284,362.4379,15363.0
2024-12-17 12:40:00,363.95,364.26,363.93,364.14,1736.0,362.3583,362.6669,362.3384,362.5475,1736.0
2024-12-17 12:45:00,363.85,364.04,363.75,364.04,1601.0,362.2587,362.4479,362.1592,362.4479,1601.0
2024-12-17 12:50:00,364.03,364.23,363.83,364.23,1465.0,362.4379,362.6371,362.2388,362.6371,1465.0
2024-12-17 12:55:00,364.19,364.43,364.19,364.35,1865.0,362.5972,362.8362,362.5972,362.7565,1865.0
2024-12-17 13:00:00,364.34,364.41,364.02,364.02,2346.0,362.7466,362.8163,362.428,362.428,2346.0
2024-12-17 13:05:00,364.02,364.02,363.75,363.75,2830.0,362.428,362.428,362.1592,362.1592,2830.0
2024-12-17 13:10:00,363.81,364.25,363.81,364.13,4401.0,362.2189,362.657,362.2189,362.5375,4401.0
2024-12-17 13:15:00,364.13,364.27,363.92,363.92,5591.0,362.5375,362.6769,362.3284,362.3284,5591.0
2024-12-17 13:20:00,364.0,364.28,363.83,364.04,3515.0,362.4081,362.6869,362.2388,362.4479,3515.0
2024-12-17 13:25:00,364.0,364.04,363.82,363.84,1961.0,362.4081,362.4479,362.2289,362.2488,1961.0
2024-12-17 13:30:00,363.84,363.84,363.28,363.39,2766.0,362.2488,362.2488,361.6912,361.8007,2766.0
2024-12-17 13:35:00,363.43,363.82,363.35,363.65,3333.0,361.8406,362.2289,361.7609,362.0596,3333.0
2024-12-17 13:40:00,363.65,363.74,363.5,363.62,2707.0,362.0596,362.1492,361.9103,362.0297,2707.0
2024-12-17 13:45:00,363.57,363.75,363.5,363.65,2173.0,361.98,362.1592,361.9103,362.0596,2173.0
2024-12-17 13:50:00,363.66,363.88,363.65,363.85,2744.0,362.0696,362.2886,362.0596,362.2587,2744.0
2024-12-17 13:55:00,363.89,364.25,363.89,364.25,2615.0,362.2986,362.657,362.2986,362.657,2615.0
2024-12-17 14:00:00,364.19,364.2,363.85,363.85,2515.0,362.5972,362.6072,362.2587,362.2587,2515.0
2024-12-17 14:05:00,364.02,364.37,363.98,363.98,2093.0,362.428,362.7765,362.3882,362.3882,2093.0
2024-12-17 14:10:00,364.11,364.11,363.66,363.74,2207.0,362.5176,362.5176,362.0696,362.1492,2207.0
2024-12-17 14:15:00,363.62,364.01,363.62,363.67,4466.0,362.0297,362.418,362.0297,362.0795,4466.0
2024-12-17 14:20:00,363.68,363.86,363.68,363.77,1568.0,362.0895,362.2687,362.0895,362.1791,1568.0
2024-12-17 14:25:00,363.87,363.87,363.64,363.75,2358.0,362.2786,362.2786,362.0497,362.1592,2358.0
2024-12-17 14:30:00,363.7,363.73,363.48,363.5,5942.0,362.1094,362.1393,361.8904,361.9103,5942.0
2024-12-17 14:35:00,363.63,364.0,363.49,363.9,4508.0,362.0397,362.4081,361.9003,362.3085,4508.0
2024-12-17 14:40:00,363.96,364.21,363.65,364.21,3606.0,362.3683,362.6172,362.0596,362.6172,3606.0
2024-12-17 14:45:00,364.21,364.21,363.63,363.77,2882.0,362.6172,362.6172,362.0397,362.1791,2882.0
2024-12-17 14:50:00,363.61,363.69,363.4,363.67,2634.0,362.0198,362.0994,361.8107,362.0795,2634.0
2024-12-17 14:55:00,363.62,363.74,363.48,363.61,4211.0,362.0297,362.1492,361.8904,362.0198,4211.0
2024-12-17 15:00:00,363.67,363.67,363.46,363.51,5652.0,362.0795,362.0795,361.8704,361.9202,5652.0
2024-12-17 15:05:00,363.5,363.56,363.23,363.5,8137.0,361.9103,361.97,361.6414,361.9103,8137.0
2024-12-17 15:10:00,363.41,363.41,363.03,363.1,2748.0,361.8207,361.8207,361.4423,361.512,2748.0
2024-12-17 15:15:00,363.11,363.49,363.11,363.27,6631.0,361.522,361.9003,361.522,361.6813,6631.0
2024-12-17 15:20:00,363.15,363.46,363.03,363.44,5710.0,361.5618,361.8704,361.4423,361.8505,5710.0
2024-12-17 15:25:00,363.42,363.49,363.28,363.41,5444.0,361.8306,361.9003,361.6912,361.8207,5444.0
2024-12-17 15:30:00,363.36,363.99,363.22,363.86,5434.0,361.7709,362.3981,361.6315,362.2687,5434.0
2024-12-17 15:35:00,363.91,364.0,363.6,363.73,9186.0,362.3185,362.4081,362.0098,362.1393,9186.0
2024-12-17 15:40:00,363.83,364.13,363.72,363.96,6298.0,362.2388,362.5375,362.1293,362.3683,6298.0
2024-12-17 15:45:00,363.99,364.14,363.14,363.15,11804.0,362.3981,362.5475,361.5518,361.5618,11804.0
2024-12-17 15:50:00,362.63,363.63,362.54,363.33,16593.0,361.0441,362.0397,360.9545,361.741,16593.0
2024-12-17 15:55:00,363.38,363.59,362.58,362.79,52243.0,361.7908,361.9999,360.9943,361.2034,52243.0
2024-12-18 09:30:00,361.58,363.17,361.02,362.25,20754.0,359.9987,361.5817,359.4411,360.6657,20754.0
2024-12-18 09:35:00,363.3,364.56,362.49,362.62,4928.0,361.7111,362.9656,360.9047,361.0341,4928.0
2024-12-18 09:40:00,362.85,363.07,362.39,362.73,2303.0,361.2631,361.4821,360.8051,361.1436,2303.0
2024-12-18 09:45:00,362.52,363.08,362.37,362.52,2918.0,360.9345,361.4921,360.7852,360.9345,2918.0
2024-12-18 09:50:00,362.87,363.16,362.62,362.62,2487.0,361.283,361.5717,361.0341,361.0341,2487.0
2024-12-18 09:55:00,362.19,363.11,362.0,363.11,6950.0,360.606,361.522,360.4168,361.522,6950.0
2024-12-18 10:00:00,363.1,363.52,362.65,362.96,8705.0,361.512,361.9302,361.064,361.3726,8705.0
2024-12-18 10:05:00,363.21,363.62,363.21,363.38,717.0,361.6215,362.0297,361.6215,361.7908,717.0
2024-12-18 10:10:00,363.1,363.1,362.5,362.54,2944.0,361.512,361.512,360.9146,360.9545,2944.0
2024-12-18 10:15:00,362.46,362.88,362.1,362.88,4020.0,360.8748,361.293,360.5164,361.293,4020.0
2024-12-18 10:20:00,362.67,363.02,362.49,363.01,1071.0,361.0839,361.4324,360.9047,361.4224,1071.0
2024-12-18 10:25:00,363.03,363.17,362.79,363.15,1033.0,361.4423,361.5817,361.2034,361.5618,1033.0
2024-12-18 10:30:00,363.07,363.96,363.07,363.85,3310.0,361.4821,362.3683,361.4821,362.2587,3310.0
2024-12-18 10:35:00,364.05,364.34,363.98,364.22,3271.0,362.4579,362.7466,362.3882,362.6271,3271.0
2024-12-18 10:40:00,364.26,364.56,363.91,364.08,2087.0,362.6669,362.9656,362.3185,362.4877,2087.0
2024-12-18 10:45:00,364.06,364.28,363.57,363.91,3560.0,362.4678,362.6869,361.98,362.3185,3560.0
2024-12-18 10:50:00,363.97,364.07,363.84,363.9,1852.0,362.3782,362.4778,362.2488,362.3085,1852.0
2024-12-18 10:55:00,363.82,363.88,363.49,363.87,4137.0,362.2289,362.2886,361.9003,362.2786,4137.0
2024-12-18 11:00:00,363.88,364.18,363.58,363.95,2621.0,362.2886,362.5873,361.9899,362.3583,2621.0
2024-12-18 11:05:00,363.36,363.36,363.0,363.0,1334.0,361.7709,361.7709,361.4124,361.4124,1334.0
2024-12-18 11:10:00,363.03,363.49,363.02,363.49,8301.0,361.4423,361.9003,361.4324,361.9003,8301.0
2024-12-18 11:15:00,363.46,363.56,362.52,362.58,5026.0,361.8704,361.97,360.9345,360.9943,5026.0
2024-12-18 11:20:00,362.74,362.74,362.29,362.54,1649.0,361.1536,361.1536,360.7056,360.9545,1649.0
2024-12-18 11:25:00,362.36,363.1,362.34,363.09,1212.0,360.7752,361.512,360.7553,361.5021,1212.0
2024-12-18 11:30:00,362.91,363.28,362.72,362.72,1300.0,361.3228,361.6912,361.1337,361.1337,1300.0
2024-12-18 11:35:00,362.74,362.94,362.67,362.91,1600.0,361.1536,361.3527,361.0839,361.3228,1600.0
2024-12-18 11:40:00,362.78,362.97,362.12,362.12,8064.0,361.1934,361.3826,360.5363,360.5363,8064.0
2024-12-18 11:45:00,362.12,362.64,362.12,362.62,1620.0,360.5363,361.054,360.5363,361.0341,1620.0
2024-12-18 11:50:00,362.63,362.92,362.48,362.81,3663.0,361.0441,361.3328,360.8947,361.2233,3663.0
2024-12-18 11:55:00,362.9,362.9,362.37,362.75,4785.0,361.3129,361.3129,360.7852,361.1635,4785.0
2024-12-18 12:00:00,363.03,363.28,362.97,363.28,2946.0,361.4423,361.6912,361.3826,361.6912,2946.0
2024-12-18 12:05:00,363.31,363.31,362.56,362.56,2556.0,361.7211,361.7211,360.9744,360.9744,2556.0
2024-12-18 12:10:00,362.86,363.01,362.69,363.01,1505.0,361.2731,361.4224,361.1038,361.4224,1505.0
2024-12-18 12:15:00,362.94,363.73,362.94,363.73,3335.0,361.3527,362.1393,361.3527,362.1393,3335.0
2024-12-18 12:20:00,363.73,363.76,363.31,363.32,2340.0,362.1393,362.1691,361.7211,361.7311,2340.0
2024-12-18 12:25:00,363.25,363.31,363.15,363.15,1006.0,361.6614,361.7211,361.5618,361.5618,1006.0
2024-12-18 12:30:00,363.06,363.29,363.01,363.15,1800.0,361.4722,361.7012,361.4224,361.5618,1800.0
2024-12-18 12:35:00,363.15,363.37,363.15,363.31,2275.0,361.5618,361.7808,361.5618,361.7211,2275.0
2024-12-18 12:40:00,363.15,363.31,363.11,363.26,2094.0,361.5618,361.7211,361.522,361.6713,2094.0
2024-12-18 12:45:00,363.16,363.2,362.87,363.14,4078.0,361.5717,361.6116,361.283,361.5518,4078.0
2024-12-18 12:50:00,363.0,363.01,362.8,362.95,1816.0,361.4124,361.4224,361.2133,361.3627,1816.0
2024-12-18 12:55:00,362.95,363.19,362.95,363.11,4937.0,361.3627,361.6016,361.3627,361.522,4937.0
2024-12-18 13:00:00,363.13,363.33,362.95,362.95,2155.0,361.5419,361.741,361.3627,361.3627,2155.0
2024-12-18 13:05:00,362.81,363.11,362.78,363.11,2142.0,361.2233,361.522,361.1934,361.522,2142.0
2024-12-18 13:10:00,363.16,363.26,363.02,363.2,1100.0,361.5717,361.6713,361.4324,361.6116,1100.0
2024-12-18 13:15:00,363.09,363.29,362.88,362.88,4060.0,361.5021,361.7012,361.293,361.293,4060.0
2024-12-18 13:20:00,362.78,362.91,362.78,362.87,612.0,361.1934,361.3228,361.1934,361.283,612.0
2024-12-18 13:25:00,362.94,363.09,362.77,362.77,4546.0,361.3527,361.5021,361.1835,361.1835,4546.0
2024-12-18 13:30:00,362.84,363.12,362.83,363.12,1843.0,361.2531,361.5319,361.2432,361.5319,1843.0
2024-12-18 13:35:00,363.14,363.52,363.14,363.32,4349.0,361.5518,361.9302,361.5518,361.7311,4349.0
2024-12-18 13:40:00,363.41,363.61,363.36,363.46,1405.0,361.8207,362.0198,361.7709,361.8704,1405.0
2024-12-18 13:45:00,363.57,363.81,363.35,363.81,3089.0,361.98,362.2189,361.7609,362.2189,3089.0
2024-12-18 13:50:00,363.86,364.1,363.81,363.85,5306.0,362.2687,362.5076,362.2189,362.2587,5306.0
2024-12-18 13:55:00,363.85,364.07,363.78,363.86,3480.0,362.2587,362.4778,362.189,362.2687,3480.0
2024-12-18 14:00:00,363.78,363.96,362.25,362.25,10041.0,362.189,362.3683,360.6657,360.6657,10041.0
2024-12-18 14:05:00,362.36,362.39,359.54,359.54,17047.0,360.7752,360.8051,357.9676,357.9676,17047.0
2024-12-18 14:10:00,359.73,359.73,358.2,358.89,17517.0,358.1568,358.1568,356.6334,357.3204,17517.0
2024-12-18 14:15:00,359.2,359.25,358.45,359.0,24820.0,357.6291,357.6788,356.8823,357.4299,24820.0
2024-12-18 14:20:00,359.02,359.34,358.76,359.34,49972.0,357.4499,357.7685,357.191,357.7685,49972.0
2024-12-18 14:25:00,359.34,359.54,357.7,357.71,11695.0,357.7685,357.9676,356.1356,356.1456,11695.0
2024-12-18 14:30:00,357.85,358.85,357.49,358.63,10122.0,356.285,357.2806,355.9265,357.0616,10122.0
2024-12-18 14:35:00,358.63,358.77,358.08,358.08,9748.0,357.0616,357.2009,356.514,356.514,9748.0
2024-12-18 14:40:00,358.01,358.15,356.72,357.25,19457.0,356.4443,356.5837,355.1599,355.6876,19457.0
2024-12-18 14:45:00,357.13,357.13,356.04,356.35,12250.0,355.5681,355.5681,354.4829,354.7915,12250.0
2024-12-18 14:50:00,356.31,356.32,355.23,355.39,12298.0,354.7517,354.7617,353.6764,353.8357,12298.0
2024-12-18 14:55:00,355.4,355.67,354.63,354.87,39695.0,353.8457,354.1145,353.0791,353.318,39695.0
2024-12-18 15:00:00,354.79,355.03,354.1,354.15,11056.0,353.2384,353.4773,352.5514,352.6012,11056.0
2024-12-18 15:05:00,354.27,354.94,354.13,354.36,9205.0,352.7206,353.3877,352.5812,352.8102,9205.0
2024-12-18 15:10:00,354.27,354.42,353.24,353.58,13114.0,352.7206,352.87,351.6951,352.0336,13114.0
2024-12-18 15:15:00,353.68,354.18,353.22,353.66,13432.0,352.1332,352.631,351.6752,352.1133,13432.0
2024-12-18 15:20:00,353.86,355.0,353.71,354.46,18596.0,352.3124,353.4474,352.1631,352.9098,18596.0
2024-12-18 15:25:00,354.59,354.59,353.68,353.88,14681.0,353.0392,353.0392,352.1332,352.3323,14681.0
2024-12-18 15:30:00,354.01,354.23,353.81,353.95,24582.0,352.4618,352.6808,352.2626,352.402,24582.0
2024-12-18 15:35:00,353.87,353.87,352.43,352.54,22884.0,352.3224,352.3224,350.8887,350.9982,22884.0
2024-12-18 15:40:00,352.37,352.37,349.8,349.99,34978.0,350.8289,350.8289,348.2702,348.4593,34978.0
2024-12-18 15:45:00,349.99,351.48,349.38,350.71,43047.0,348.4593,349.9428,347.852,349.1762,43047.0
2024-12-18 15:50:00,350.72,351.29,349.31,349.39,76626.0,349.1862,349.7537,347.7823,347.862,76626.0
2024-12-18 15:55:00,349.36,349.36,348.35,348.65,247971.0,347.8321,347.8321,346.8265,347.1252,247971.0
2024-12-19 09:30:00,348.99,349.57,346.29,348.74,37342.0,347.4637,348.0412,344.7755,347.2148,37342.0
2024-12-19 09:35:00,348.85,349.79,348.22,349.52,25108.0,347.3243,348.2602,346.6971,347.9914,25108.0
2024-12-19 09:40:00,349.47,349.91,348.1,348.18,20689.0,347.9416,348.3797,346.5776,346.6573,20689.0
2024-12-19 09:45:00,348.33,348.61,347.34,347.72,7038.0,346.8066,347.0854,345.8209,346.1993,7038.0
2024-12-19 09:50:00,347.73,348.36,347.31,347.43,15902.0,346.2092,346.8365,345.7911,345.9105,15902.0
2024-12-19 09:55:00,347.61,348.78,347.61,348.61,4214.0,346.0898,347.2546,346.0898,347.0854,4214.0
2024-12-19 10:00:00,348.75,348.75,347.27,347.44,7024.0,347.2248,347.2248,345.7512,345.9205,7024.0
2024-12-19 10:05:00,347.57,347.98,347.38,347.63,8972.0,346.0499,346.4581,345.8608,346.1097,8972.0
2024-12-19 10:10:00,347.47,347.81,345.84,345.84,26652.0,345.9504,346.2889,344.3275,344.3275,26652.0
2024-12-19 10:15:00,345.88,346.29,345.49,346.06,28788.0,344.3673,344.7755,343.979,344.5465,28788.0
2024-12-19 10:20:00,346.19,346.4,345.71,345.75,37073.0,344.676,344.885,344.1981,344.2379,37073.0
2024-12-19 10:25:00,345.5,345.57,344.37,344.37,28106.0,343.989,344.0587,342.8639,342.8639,28106.0
2024-12-19 10:30:00,344.51,344.64,343.64,343.68,40611.0,343.0033,343.1327,342.1371,342.1769,40611.0
2024-12-19 10:35:00,343.68,345.04,343.54,344.7,20225.0,342.1769,343.531,342.0376,343.1925,20225.0
2024-12-19 10:40:00,344.69,345.76,344.68,345.41,9521.0,343.1825,344.2478,343.1726,343.8994,9521.0
2024-12-19 10:45:00,345.28,345.28,343.78,344.08,11633.0,343.7699,343.7699,342.2765,342.5752,11633.0
2024-12-19 10:50:00,344.05,344.22,343.01,343.25,6311.0,342.5453,342.7146,341.5099,341.7488,6311.0
2024-12-19 10:55:00,343.25,344.37,343.0,344.14,6198.0,341.7488,342.8639,341.4999,342.6349,6198.0
2024-12-19 11:00:00,344.15,344.37,343.47,343.48,11870.0,342.6449,342.8639,341.9679,341.9778,11870.0
2024-12-19 11:05:00,343.64,344.32,343.64,343.94,4273.0,342.1371,342.8141,342.1371,342.4358,4273.0
2024-12-19 11:10:00,344.05,344.35,343.75,344.25,8889.0,342.5453,342.844,342.2466,342.7445,8889.0
2024-12-19 11:15:00,344.25,345.28,344.14,345.1,10407.0,342.7445,343.7699,342.6349,343.5907,10407.0
2024-12-19 11:20:00,344.94,346.02,344.91,345.97,3570.0,343.4314,344.5067,343.4016,344.4569,3570.0
2024-12-19 11:25:00,345.93,346.43,345.87,346.36,7553.0,344.4171,344.9149,344.3574,344.8452,7553.0
2024-12-19 11:30:00,346.36,346.6,345.81,345.97,6817.0,344.8452,345.0842,344.2976,344.4569,6817.0
2024-12-19 11:35:00,345.82,346.23,345.13,345.22,15670.0,344.3076,344.7158,343.6206,343.7102,15670.0
2024-12-19 11:40:00,345.25,345.25,344.53,344.78,9628.0,343.7401,343.7401,343.0232,343.2721,9628.0
2024-12-19 11:45:00,344.52,344.79,344.09,344.26,7261.0,343.0133,343.2821,342.5852,342.7544,7261.0
2024-12-19 11:50:00,344.21,344.21,343.41,343.72,5826.0,342.7046,342.7046,341.9081,342.2168,5826.0
2024-12-19 11:55:00,343.73,344.11,343.43,343.55,7342.0,342.2267,342.6051,341.928,342.0475,7342.0
2024-12-19 12:00:00,343.54,343.67,343.15,343.38,14015.0,342.0376,342.167,341.6493,341.8783,14015.0
2024-12-19 12:05:00,343.39,343.68,342.86,342.92,18693.0,341.8882,342.1769,341.3605,341.4203,18693.0
2024-12-19 12:10:00,342.85,343.0,342.32,342.62,9140.0,341.3506,341.4999,340.8229,341.1216,9140.0
2024-12-19 12:15:00,342.57,342.85,342.36,342.4,7173.0,341.0718,341.3506,340.8627,340.9025,7173.0
2024-12-19 12:20:00,342.5,342.81,342.18,342.66,8645.0,341.0021,341.3107,340.6835,341.1614,8645.0
2024-12-19 12:25:00,342.78,342.82,342.37,342.59,8076.0,341.2809,341.3207,340.8727,341.0917,8076.0
2024-12-19 12:30:00,342.68,343.0,342.4,342.99,11897.0,341.1813,341.4999,340.9025,341.49,11897.0
2024-12-19 12:35:00,342.84,343.31,342.73,343.23,4299.0,341.3406,341.8086,341.2311,341.7289,4299.0
2024-12-19 12:40:00,343.31,343.43,343.0,343.0,2224.0,341.8086,341.928,341.4999,341.4999,2224.0
2024-12-19 12:45:00,342.97,343.81,342.9,343.81,3466.0,341.47,342.3064,341.4004,342.3064,3466.0
2024-12-19 12:50:00,343.39,343.85,343.24,343.71,4446.0,341.8882,342.3462,341.7389,342.2068,4446.0
2024-12-19 12:55:00,343.63,344.26,343.58,344.25,4168.0,342.1272,342.7544,342.0774,342.7445,4168.0
2024-12-19 13:00:00,343.93,344.05,343.3,343.3,3963.0,342.4259,342.5453,341.7986,341.7986,3963.0
2024-12-19 13:05:00,343.27,344.24,343.27,344.24,3639.0,341.7687,342.7345,341.7687,342.7345,3639.0
2024-12-19 13:10:00,343.98,344.57,343.89,344.4,4490.0,342.4756,343.0631,342.386,342.8938,4490.0
2024-12-19 13:15:00,344.41,344.57,344.07,344.13,4078.0,342.9038,343.0631,342.5652,342.625,4078.0
2024-12-19 13:20:00,344.08,344.34,344.0,344.34,4310.0,342.5752,342.8341,342.4955,342.8341,4310.0
2024-12-19 13:25:00,344.2,344.92,344.19,344.75,3072.0,342.6947,343.4115,342.6847,343.2423,3072.0
2024-12-19 13:30:00,344.64,345.0,344.53,344.84,3490.0,343.1327,343.4912,343.0232,343.3319,3490.0
2024-12-19 13:35:00,344.98,345.34,344.63,345.02,7442.0,343.4713,343.8297,343.1228,343.5111,7442.0
2024-12-19 13:40:00,344.98,345.44,344.97,345.06,3349.0,343.4713,343.9292,343.4613,343.5509,3349.0
2024-12-19 13:45:00,345.11,345.28,345.05,345.13,3743.0,343.6007,343.7699,343.541,343.6206,3743.0
2024-12-19 13:50:00,345.25,345.53,345.06,345.15,9167.0,343.7401,344.0189,343.5509,343.6405,9167.0
2024-12-19 13:55:00,345.29,345.81,345.18,345.72,6613.0,343.7799,344.2976,343.6704,344.208,6613.0
2024-12-19 14:00:00,345.62,345.85,345.33,345.54,4748.0,344.1085,344.3375,343.8197,344.0288,4748.0
2024-12-19 14:05:00,345.32,345.48,345.21,345.32,1918.0,343.8098,343.9691,343.7003,343.8098,1918.0
2024-12-19 14:10:00,345.43,345.43,344.8,344.84,5637.0,343.9193,343.9193,343.292,343.3319,5637.0
2024-12-19 14:15:00,344.75,345.13,344.75,345.13,4897.0,343.2423,343.6206,343.2423,343.6206,4897.0
2024-12-19 14:20:00,345.11,345.12,344.67,345.05,4352.0,343.6007,343.6106,343.1626,343.541,4352.0
2024-12-19 14:25:00,345.04,345.12,344.57,344.73,3815.0,343.531,343.6106,343.0631,343.2224,3815.0
2024-12-19 14:30:00,344.82,345.46,344.74,345.17,17064.0,343.312,343.9492,343.2323,343.6604,17064.0
2024-12-19 14:35:00,345.35,345.63,345.27,345.27,8442.0,343.8396,344.1184,343.76,343.76,8442.0
2024-12-19 14:40:00,345.24,345.38,344.93,345.13,4725.0,343.7301,343.8695,343.4215,343.6206,4725.0
2024-12-19 14:45:00,345.25,345.25,344.86,345.16,6620.0,343.7401,343.7401,343.3518,343.6505,6620.0
2024-12-19 14:50:00,345.06,345.51,345.06,345.43,11255.0,343.5509,343.9989,343.5509,343.9193,11255.0
2024-12-19 14:55:00,345.43,345.53,344.57,344.75,15163.0,343.9193,344.0189,343.0631,343.2423,15163.0
2024-12-19 15:00:00,344.75,344.99,344.53,344.99,4638.0,343.2423,343.4812,343.0232,343.4812,4638.0
2024-12-19 15:05:00,344.83,345.19,344.73,345.12,5119.0,343.3219,343.6803,343.2224,343.6106,5119.0
2024-12-19 15:10:00,344.88,345.19,344.61,345.19,3538.0,343.3717,343.6803,343.1029,343.6803,3538.0
2024-12-19 15:15:00,345.22,345.53,345.12,345.35,9896.0,343.7102,344.0189,343.6106,343.8396,9896.0
2024-12-19 15:20:00,345.28,345.59,345.21,345.53,11443.0,343.7699,344.0786,343.7003,344.0189,11443.0
2024-12-19 15:25:00,345.48,345.51,344.95,345.18,10057.0,343.9691,343.9989,343.4414,343.6704,10057.0
2024-12-19 15:30:00,345.27,345.34,344.4,344.58,13890.0,343.76,343.8297,342.8938,343.073,13890.0
2024-12-19 15:35:00,344.61,345.3,344.29,345.18,18062.0,343.1029,343.7899,342.7843,343.6704,18062.0
2024-12-19 15:40:00,345.07,345.43,344.93,344.93,10970.0,343.5609,343.9193,343.4215,343.4215,10970.0
2024-12-19 15:45:00,344.76,344.78,344.05,344.05,17066.0,343.2522,343.2721,342.5453,342.5453,17066.0
2024-12-19 15:50:00,344.04,344.28,342.93,343.04,28655.0,342.5354,342.7743,341.4302,341.5397,28655.0
2024-12-19 15:55:00,343.17,343.48,342.25,342.4,82129.0,341.6692,341.9778,340.7532,340.9025,82129.0
2024-12-20 09:30:00,339.74,342.18,339.3,341.09,611291.0,338.2542,340.6835,337.8161,339.5983,611291.0
2024-12-20 09:35:00,341.25,341.96,340.54,341.79,67193.0,339.7576,340.4645,339.0507,340.2952,67193.0
2024-12-20 09:40:00,341.62,341.66,340.72,341.07,49595.0,340.126,340.1658,339.2299,339.5784,49595.0
2024-12-20 09:45:00,341.5,341.77,340.88,341.28,27153.0,340.0065,340.2753,339.3892,339.7874,27153.0
2024-12-20 09:50:00,341.27,342.08,340.97,341.47,32055.0,339.7775,340.5839,339.4788,339.9766,32055.0
2024-12-20 09:55:00,341.3,341.57,340.93,340.93,3436.0,339.8074,340.0762,339.439,339.439,3436.0
2024-12-20 10:00:00,340.81,341.99,340.6,341.52,2590.0,339.3195,340.4943,339.1104,340.0264,2590.0
2024-12-20 10:05:00,341.36,341.98,341.05,341.05,8814.0,339.8671,340.4844,339.5584,339.5584,8814.0
2024-12-20 10:10:00,341.03,342.01,340.71,342.0,25254.0,339.5385,340.5142,339.2199,340.5043,25254.0
2024-12-20 10:15:00,342.0,342.2,341.57,342.06,27069.0,340.5043,340.7034,340.0762,340.564,27069.0
2024-12-20 10:20:00,342.08,342.12,341.55,341.86,4200.0,340.5839,340.6238,340.0563,340.3649,4200.0
2024-12-20 10:25:00,342.04,342.58,341.86,342.34,21403.0,340.5441,341.0818,340.3649,340.8428,21403.0
2024-12-20 10:30:00,342.34,343.4,342.34,343.4,20049.0,340.8428,341.8982,340.8428,341.8982,20049.0
2024-12-20 10:35:00,343.2,343.88,342.83,343.5,17439.0,341.699,342.3761,341.3307,341.9977,17439.0
2024-12-20 10:40:00,343.23,343.95,343.16,343.35,16280.0,341.7289,342.4458,341.6592,341.8484,16280.0
2024-12-20 10:45:00,343.4,343.83,343.33,343.82,8525.0,341.8982,342.3263,341.8285,342.3163,8525.0
2024-12-20 10:50:00,343.94,344.74,343.83,344.52,18518.0,342.4358,343.2323,342.3263,343.0133,18518.0
2024-12-20 10:55:00,344.52,344.65,344.0,344.0,7471.0,343.0133,343.1427,342.4955,342.4955,7471.0
2024-12-20 11:00:00,343.99,345.32,343.99,345.32,4765.0,342.4856,343.8098,342.4856,343.8098,4765.0
2024-12-20 11:05:00,345.44,345.81,345.21,345.21,2309.0,343.9292,344.2976,343.7003,343.7003,2309.0
2024-12-20 11:10:00,345.32,345.34,344.93,345.04,2961.0,343.8098,343.8297,343.4215,343.531,2961.0
2024-12-20 11:15:00,345.21,345.72,345.06,345.68,27391.0,343.7003,344.208,343.5509,344.1682,27391.0
2024-12-20 11:20:00,345.68,346.4,345.44,346.4,2774.0,344.1682,344.885,343.9292,344.885,2774.0
2024-12-20 11:25:00,346.21,346.56,345.84,346.56,3053.0,344.6959,345.0443,344.3275,345.0443,3053.0
2024-12-20 11:30:00,346.48,346.81,346.31,346.81,4895.0,344.9647,345.2933,344.7954,345.2933,4895.0
2024-12-20 11:35:00,346.86,347.62,346.7,347.58,3426.0,345.343,346.0997,345.1837,346.0599,3426.0
2024-12-20 11:40:00,347.53,348.23,347.31,348.23,5063.0,346.0101,346.707,345.7911,346.707,5063.0
2024-12-20 11:45:00,348.23,348.7,348.2,348.61,11646.0,346.707,347.175,346.6772,347.0854,11646.0
2024-12-20 11:50:00,348.66,349.01,348.44,348.76,13157.0,347.1352,347.4836,346.9161,347.2347,13157.0
2024-12-20 11:55:00,348.72,349.35,348.7,348.94,9446.0,347.1949,347.8221,347.175,347.4139,9446.0
2024-12-20 12:00:00,348.8,349.05,348.64,348.72,8000.0,347.2746,347.5235,347.1153,347.1949,8000.0
2024-12-20 12:05:00,348.71,348.8,348.31,348.35,4637.0,347.1849,347.2746,346.7867,346.8265,4637.0
2024-12-20 12:10:00,348.5,348.67,348.42,348.63,3374.0,346.9759,347.1451,346.8962,347.1053,3374.0
2024-12-20 12:15:00,348.63,349.1,348.63,349.0,8903.0,347.1053,347.5732,347.1053,347.4737,8903.0
2024-12-20 12:20:00,349.0,349.0,348.47,348.86,3845.0,347.4737,347.4737,346.946,347.3343,3845.0
2024-12-20 12:25:00,348.78,349.24,348.63,349.11,4080.0,347.2546,347.7126,347.1053,347.5832,4080.0
2024-12-20 12:30:00,348.94,348.98,347.55,347.71,10630.0,347.4139,347.4538,346.03,346.1893,10630.0
2024-12-20 12:35:00,347.73,348.4,347.7,348.4,5738.0,346.2092,346.8763,346.1794,346.8763,5738.0
2024-12-20 12:40:00,348.37,348.49,347.89,347.9,2928.0,346.8464,346.9659,346.3685,346.3785,2928.0
2024-12-20 12:45:00,347.9,348.24,347.44,348.22,9552.0,346.3785,346.717,345.9205,346.6971,9552.0
2024-12-20 12:50:00,348.25,348.53,347.94,348.34,3985.0,346.727,347.0057,346.4183,346.8166,3985.0
2024-12-20 12:55:00,348.34,348.44,347.88,348.04,2369.0,346.8166,346.9161,346.3586,346.5179,2369.0
2024-12-20 13:00:00,347.78,347.78,347.44,347.53,1606.0,346.259,346.259,345.9205,346.0101,1606.0
2024-12-20 13:05:00,347.37,348.09,347.33,347.82,3534.0,345.8508,346.5677,345.811,346.2988,3534.0
2024-12-20 13:10:00,347.75,347.94,347.57,347.71,3101.0,346.2291,346.4183,346.0499,346.1893,3101.0
2024-12-20 13:15:00,347.62,347.81,347.04,347.51,9540.0,346.0997,346.2889,345.5222,345.9902,9540.0
2024-12-20 13:20:00,347.37,347.55,346.86,347.31,10547.0,345.8508,346.03,345.343,345.7911,10547.0
2024-12-20 13:25:00,347.31,347.55,346.88,346.98,6967.0,345.7911,346.03,345.3629,345.4625,6967.0
2024-12-20 13:30:00,346.98,347.58,346.84,347.06,9012.0,345.4625,346.0599,345.3231,345.5422,9012.0
2024-12-20 13:35:00,347.13,347.26,346.32,346.57,12799.0,345.6119,345.7413,344.8054,345.0543,12799.0
2024-12-20 13:40:00,346.59,346.8,346.15,346.36,11898.0,345.0742,345.2833,344.6361,344.8452,11898.0
2024-12-20 13:45:00,346.38,347.09,346.32,346.91,4639.0,344.8651,345.572,344.8054,345.3928,4639.0
2024-12-20 13:50:00,346.91,347.18,346.64,347.1,4210.0,345.3928,345.6616,345.124,345.582,4210.0
2024-12-20 13:55:00,347.18,347.53,346.77,346.77,4709.0,345.6616,346.0101,345.2534,345.2534,4709.0
2024-12-20 14:00:00,346.79,347.01,346.74,347.0,1862.0,345.2733,345.4924,345.2236,345.4824,1862.0
2024-12-20 14:05:00,347.05,347.19,346.6,346.73,3467.0,345.5322,345.6716,345.0842,345.2136,3467.0
2024-12-20 14:10:00,346.88,346.96,346.77,346.96,1417.0,345.3629,345.4426,345.2534,345.4426,1417.0
2024-12-20 14:15:00,346.92,347.15,346.78,346.92,4295.0,345.4028,345.6318,345.2634,345.4028,4295.0
2024-12-20 14:20:00,347.14,347.32,346.65,347.25,3979.0,345.6218,345.801,345.134,345.7313,3979.0
2024-12-20 14:25:00,347.16,347.48,347.1,347.35,6515.0,345.6417,345.9603,345.582,345.8309,6515.0
2024-12-20 14:30:00,347.32,347.7,347.32,347.69,3485.0,345.801,346.1794,345.801,346.1694,3485.0
2024-12-20 14:35:00,347.7,347.73,347.17,347.28,4405.0,346.1794,346.2092,345.6517,345.7612,4405.0
2024-12-20 14:40:00,347.1,347.34,346.92,347.08,5938.0,345.582,345.8209,345.4028,345.5621,5938.0
2024-12-20 14:45:00,347.18,347.2,346.3,346.45,6133.0,345.6616,345.6815,344.7855,344.9348,6133.0
2024-12-20 14:50:00,346.24,346.24,345.18,345.25,11299.0,344.7257,344.7257,343.6704,343.7401,11299.0
2024-12-20 14:55:00,345.24,346.08,345.22,345.76,7261.0,343.7301,344.5664,343.7102,344.2478,7261.0
2024-12-20 15:00:00,345.74,346.18,345.74,346.16,2688.0,344.2279,344.666,344.2279,344.6461,2688.0
2024-12-20 15:05:00,346.02,346.17,345.23,345.48,13451.0,344.5067,344.6561,343.7202,343.9691,13451.0
2024-12-20 15:10:00,345.63,345.79,345.45,345.79,4961.0,344.1184,344.2777,343.9392,344.2777,4961.0
2024-12-20 15:15:00,345.66,345.73,345.31,345.31,5863.0,344.1483,344.218,343.7998,343.7998,5863.0
2024-12-20 15:20:00,345.39,345.54,345.01,345.19,19047.0,343.8795,344.0288,343.5011,343.6803,19047.0
2024-12-20 15:25:00,345.25,345.55,345.21,345.27,9232.0,343.7401,344.0388,343.7003,343.76,9232.0
2024-12-20 15:30:00,345.44,345.82,345.0,345.16,13934.0,343.9292,344.3076,343.4912,343.6505,13934.0
2024-12-20 15:35:00,345.22,346.8,345.15,346.23,8262.0,343.7102,345.2833,343.6405,344.7158,8262.0
2024-12-20 15:40:00,346.49,346.58,345.7,346.05,6058.0,344.9747,345.0643,344.1881,344.5366,6058.0
2024-12-20 15:45:00,346.04,346.64,345.76,345.81,10872.0,344.5266,345.124,344.2478,344.2976,10872.0
2024-12-20 15:50:00,345.99,346.23,345.4,345.98,28039.0,344.4768,344.7158,343.8894,344.4669,28039.0
2024-12-20 15:55:00,345.86,345.91,345.02,345.47,103249.0,344.3474,344.3972,343.5111,343.9591,103249.0
2024-12-23 09:30:00,344.35,345.81,344.03,344.83,16525.0,342.844,344.2976,342.5254,343.3219,16525.0
2024-12-23 09:35:00,344.57,344.57,343.18,343.4,4516.0,343.0631,343.0631,341.6791,341.8982,4516.0
2024-12-23 09:40:00,343.56,344.27,343.18,343.74,11334.0,342.0575,342.7644,341.6791,342.2367,11334.0
2024-12-23 09:45:00,343.26,343.26,342.18,342.18,9740.0,341.7588,341.7588,340.6835,340.6835,9740.0
2024-12-23 09:50:00,342.44,342.91,341.77,342.27,2462.0,340.9424,341.4103,340.2753,340.7731,2462.0
2024-12-23 09:55:00,342.67,342.75,341.95,342.03,10623.0,341.1714,341.251,340.4545,340.5342,10623.0
2024-12-23 10:00:00,342.32,342.53,340.89,341.88,12678.0,340.8229,341.032,339.3991,340.3848,12678.0
2024-12-23 10:05:00,341.68,341.69,341.0,341.0,3794.0,340.1857,340.1956,339.5087,339.5087,3794.0
2024-12-23 10:10:00,340.99,342.53,340.76,342.53,16270.0,339.4987,341.032,339.2697,341.032,16270.0
2024-12-23 10:15:00,341.49,342.53,341.35,341.87,3785.0,339.9965,341.032,339.8571,340.3749,3785.0
2024-12-23 10:20:00,341.82,342.11,341.51,341.59,1758.0,340.3251,340.6138,340.0164,340.0961,1758.0
2024-12-23 10:25:00,341.56,342.64,341.56,342.51,2000.0,340.0662,341.1415,340.0662,341.0121,2000.0
2024-12-23 10:30:00,342.52,342.8,342.52,342.79,2090.0,341.022,341.3008,341.022,341.2908,2090.0
2024-12-23 10:35:00,343.08,343.08,342.27,342.81,4060.0,341.5796,341.5796,340.7731,341.3107,4060.0
2024-12-23 10:40:00,342.56,342.56,341.87,342.03,4996.0,341.0618,341.0618,340.3749,340.5342,4996.0
2024-12-23 10:45:00,342.03,342.11,341.66,342.05,2208.0,340.5342,340.6138,340.1658,340.5541,2208.0
2024-12-23 10:50:00,342.21,342.21,341.58,341.6,1008.0,340.7134,340.7134,340.0861,340.106,1008.0
2024-12-23 10:55:00,341.79,342.3,341.69,341.9,13466.0,340.2952,340.803,340.1956,340.4047,13466.0
2024-12-23 11:00:00,341.81,342.16,341.72,342.11,3068.0,340.3151,340.6636,340.2255,340.6138,3068.0
2024-12-23 11:05:00,341.91,342.11,341.74,341.84,6855.0,340.4147,340.6138,340.2454,340.345,6855.0
2024-12-23 11:10:00,341.84,342.07,341.64,341.82,2281.0,340.345,340.574,340.1459,340.3251,2281.0
2024-12-23 11:15:00,341.84,341.94,341.73,341.86,3029.0,340.345,340.4446,340.2355,340.3649,3029.0
2024-12-23 11:20:00,341.86,342.54,341.86,342.31,6850.0,340.3649,341.0419,340.3649,340.8129,6850.0
2024-12-23 11:25:00,342.53,342.7,342.18,342.6,4595.0,341.032,341.2012,340.6835,341.1017,4595.0
2024-12-23 11:30:00,342.35,342.52,342.04,342.08,2945.0,340.8528,341.022,340.5441,340.5839,2945.0
2024-12-23 11:35:00,341.95,342.14,341.92,342.13,1850.0,340.4545,340.6437,340.4246,340.6337,1850.0
2024-12-23 11:40:00,342.3,342.64,342.2,342.45,5100.0,340.803,341.1415,340.7034,340.9523,5100.0
2024-12-23 11:45:00,342.6,342.91,342.49,342.54,1908.0,341.1017,341.4103,340.9921,341.0419,1908.0
2024-12-23 11:50:00,342.67,343.09,342.67,343.01,4739.0,341.1714,341.5895,341.1714,341.5099,4739.0
2024-12-23 11:55:00,343.0,343.53,342.83,343.2,5293.0,341.4999,342.0276,341.3307,341.699,5293.0
2024-12-23 12:00:00,343.43,343.55,342.92,343.0,2620.0,341.928,342.0475,341.4203,341.4999,2620.0
2024-12-23 12:05:00,342.82,343.31,342.82,343.31,5692.0,341.3207,341.8086,341.3207,341.8086,5692.0
2024-12-23 12:10:00,343.37,343.84,343.36,343.68,3125.0,341.8683,342.3362,341.8583,342.1769,3125.0
2024-12-23 12:15:00,343.56,343.67,343.12,343.23,4231.0,342.0575,342.167,341.6194,341.7289,4231.0
2024-12-23 12:20:00,343.17,343.23,342.62,343.07,6873.0,341.6692,341.7289,341.1216,341.5696,6873.0
2024-12-23 12:25:00,343.11,343.57,343.06,343.18,2560.0,341.6094,342.0674,341.5597,341.6791,2560.0
2024-12-23 12:30:00,343.19,343.19,342.76,342.79,3003.0,341.6891,341.6891,341.261,341.2908,3003.0
2024-12-23 12:35:00,342.68,342.82,342.19,342.77,4237.0,341.1813,341.3207,340.6935,341.2709,4237.0
2024-12-23 12:40:00,342.77,342.95,342.55,342.69,5160.0,341.2709,341.4501,341.0519,341.1913,5160.0
2024-12-23 12:45:00,342.69,343.07,342.47,342.94,3907.0,341.1913,341.5696,340.9722,341.4402,3907.0
2024-12-23 12:50:00,342.95,343.16,342.71,343.07,1736.0,341.4501,341.6592,341.2112,341.5696,1736.0
2024-12-23 12:55:00,342.93,343.31,342.92,343.02,1813.0,341.4302,341.8086,341.4203,341.5198,1813.0
2024-12-23 13:00:00,342.88,343.25,342.76,343.21,3565.0,341.3804,341.7488,341.261,341.709,3565.0
2024-12-23 13:05:00,343.21,343.23,342.82,343.03,3419.0,341.709,341.7289,341.3207,341.5298,3419.0
2024-12-23 13:10:00,343.03,343.38,342.87,343.24,19756.0,341.5298,341.8783,341.3705,341.7389,19756.0
2024-12-23 13:15:00,343.24,343.39,342.83,343.06,6450.0,341.7389,341.8882,341.3307,341.5597,6450.0
2024-12-23 13:20:00,343.06,343.26,342.79,342.98,3566.0,341.5597,341.7588,341.2908,341.48,3566.0
2024-12-23 13:25:00,343.0,343.31,342.97,343.13,4570.0,341.4999,341.8086,341.47,341.6293,4570.0
2024-12-23 13:30:00,343.25,343.34,342.93,343.15,2090.0,341.7488,341.8384,341.4302,341.6493,2090.0
2024-12-23 13:35:00,343.15,343.21,342.92,343.19,2740.0,341.6493,341.709,341.4203,341.6891,2740.0
2024-12-23 13:40:00,343.29,343.29,342.94,342.94,2301.0,341.7886,341.7886,341.4402,341.4402,2301.0
2024-12-23 13:45:00,342.94,343.1,342.86,343.1,1110.0,341.4402,341.5995,341.3605,341.5995,1110.0
2024-12-23 13:50:00,343.1,343.26,342.93,343.2,6437.0,341.5995,341.7588,341.4302,341.699,6437.0
2024-12-23 13:55:00,343.11,343.11,342.63,342.63,5728.0,341.6094,341.6094,341.1315,341.1315,5728.0
2024-12-23 14:00:00,342.63,342.76,342.24,342.24,5083.0,341.1315,341.261,340.7432,340.7432,5083.0
2024-12-23 14:05:00,342.3,342.53,342.29,342.53,2201.0,340.803,341.032,340.793,341.032,2201.0
2024-12-23 14:10:00,342.49,342.59,342.42,342.52,2101.0,340.9921,341.0917,340.9225,341.022,2101.0
2024-12-23 14:15:00,342.53,342.58,342.35,342.47,2200.0,341.032,341.0818,340.8528,340.9722,2200.0
2024-12-23 14:20:00,342.58,342.65,342.37,342.45,5564.0,341.0818,341.1514,340.8727,340.9523,5564.0
2024-12-23 14:25:00,342.45,342.83,342.36,342.67,6535.0,340.9523,341.3307,340.8627,341.1714,6535.0
2024-12-23 14:30:00,342.84,343.48,342.83,343.48,6392.0,341.3406,341.9778,341.3307,341.9778,6392.0
2024-12-23 14:35:00,343.48,343.48,343.2,343.21,3049.0,341.9778,341.9778,341.699,341.709,3049.0
2024-12-23 14:40:00,343.23,343.97,343.22,343.97,2318.0,341.7289,342.4657,341.719,342.4657,2318.0
2024-12-23 14:45:00,344.0,344.24,343.82,343.94,2926.0,342.4955,342.7345,342.3163,342.4358,2926.0
2024-12-23 14:50:00,343.94,344.14,343.71,343.85,3830.0,342.4358,342.6349,342.2068,342.3462,3830.0
2024-12-23 14:55:00,343.82,343.88,343.45,343.5,3714.0,342.3163,342.3761,341.9479,341.9977,3714.0
2024-12-23 15:00:00,343.45,343.64,343.2,343.34,5342.0,341.9479,342.1371,341.699,341.8384,5342.0
2024-12-23 15:05:00,343.34,343.75,343.19,343.56,6596.0,341.8384,342.2466,341.6891,342.0575,6596.0
2024-12-23 15:10:00,343.32,343.34,343.14,343.25,2707.0,341.8185,341.8384,341.6393,341.7488,2707.0
2024-12-23 15:15:00,343.38,343.51,342.8,343.13,8254.0,341.8783,342.0077,341.3008,341.6293,8254.0
2024-12-23 15:20:00,343.22,343.76,343.22,343.56,7097.0,341.719,342.2566,341.719,342.0575,7097.0
2024-12-23 15:25:00,343.56,343.85,343.54,343.69,3837.0,342.0575,342.3462,342.0376,342.1869,3837.0
2024-12-23 15:30:00,343.56,343.76,343.33,343.33,4011.0,342.0575,342.2566,341.8285,341.8285,4011.0
2024-12-23 15:35:00,343.39,343.97,343.39,343.69,8340.0,341.8882,342.4657,341.8882,342.1869,8340.0
2024-12-23 15:40:00,343.68,344.52,343.66,344.36,5950.0,342.1769,343.0133,342.157,342.854,5950.0
2024-12-23 15:45:00,344.37,344.52,344.05,344.07,8311.0,342.8639,343.0133,342.5453,342.5652,8311.0
2024-12-23 15:50:00,344.01,344.94,343.89,344.71,24156.0,342.5055,343.4314,342.386,343.2024,24156.0
2024-12-23 15:55:00,344.75,345.11,344.45,344.66,61223.0,343.2423,343.6007,342.9436,343.1527,61223.0
2024-12-24 09:30:00,343.8,344.83,343.52,344.83,7538.0,342.2964,343.3219,342.0176,343.3219,7538.0
2024-12-24 09:35:00,344.46,345.2,343.42,343.43,1411.0,342.9535,343.6903,341.9181,341.928,1411.0
2024-12-24 09:40:00,343.5,343.58,342.78,342.98,1695.0,341.9977,342.0774,341.2809,341.48,1695.0
2024-12-24 09:45:00,342.93,343.31,342.21,342.57,4596.0,341.4302,341.8086,340.7134,341.0718,4596.0
2024-12-24 09:50:00,342.57,343.04,342.5,342.5,1934.0,341.0718,341.5397,341.0021,341.0021,1934.0
2024-12-24 09:55:00,342.32,342.7,342.03,342.21,3533.0,340.8229,341.2012,340.5342,340.7134,3533.0
2024-12-24 10:00:00,342.5,343.56,342.25,343.53,3143.0,341.0021,342.0575,340.7532,342.0276,3143.0
2024-12-24 10:05:00,343.53,344.09,343.33,343.4,7463.0,342.0276,342.5852,341.8285,341.8982,7463.0
2024-12-24 10:10:00,343.61,343.97,343.61,343.73,4153.0,342.1073,342.4657,342.1073,342.2267,4153.0
2024-12-24 10:15:00,343.94,344.33,343.89,344.17,3014.0,342.4358,342.8241,342.386,342.6648,3014.0
2024-12-24 10:20:00,344.02,344.51,343.93,344.24,2312.0,342.5155,343.0033,342.4259,342.7345,2312.0
2024-12-24 10:25:00,344.12,344.18,343.8,343.84,1061.0,342.615,342.6748,342.2964,342.3362,1061.0
2024-12-24 10:30:00,344.06,344.18,343.94,344.11,2300.0,342.5553,342.6748,342.4358,342.6051,2300.0
2024-12-24 10:35:00,344.1,344.61,344.09,344.61,4497.0,342.5951,343.1029,342.5852,343.1029,4497.0
2024-12-24 10:40:00,344.56,344.61,344.22,344.22,3602.0,343.0531,343.1029,342.7146,342.7146,3602.0
2024-12-24 10:45:00,344.55,344.55,344.08,344.08,2902.0,343.0431,343.0431,342.5752,342.5752,2902.0
2024-12-24 10:50:00,344.05,344.3,344.0,344.12,1900.0,342.5453,342.7942,342.4955,342.615,1900.0
2024-12-24 10:55:00,344.12,344.29,343.72,344.18,5798.0,342.615,342.7843,342.2168,342.6748,5798.0
2024-12-24 11:00:00,343.96,344.63,343.55,344.61,7031.0,342.4557,343.1228,342.0475,343.1029,7031.0
2024-12-24 11:05:00,344.4,344.54,344.01,344.02,2357.0,342.8938,343.0332,342.5055,342.5155,2357.0
2024-12-24 11:10:00,343.95,344.03,343.44,343.44,4744.0,342.4458,342.5254,341.938,341.938,4744.0
2024-12-24 11:15:00,343.46,343.77,343.28,343.28,2900.0,341.9579,342.2666,341.7787,341.7787,2900.0
2024-12-24 11:20:00,343.45,343.77,343.36,343.62,2301.0,341.9479,342.2666,341.8583,342.1172,2301.0
2024-12-24 11:25:00,343.62,343.8,343.33,343.5,5828.0,342.1172,342.2964,341.8285,341.9977,5828.0
2024-12-24 11:30:00,343.6,343.99,343.51,343.67,5621.0,342.0973,342.4856,342.0077,342.167,5621.0
2024-12-24 11:35:00,343.56,344.05,343.53,344.0,4417.0,342.0575,342.5453,342.0276,342.4955,4417.0
2024-12-24 11:40:00,343.98,343.98,343.52,343.97,3888.0,342.4756,342.4756,342.0176,342.4657,3888.0
2024-12-24 11:45:00,343.78,344.14,343.65,343.77,5559.0,342.2765,342.6349,342.1471,342.2666,5559.0
2024-12-24 11:50:00,343.98,344.23,343.37,343.48,8124.0,342.4756,342.7245,341.8683,341.9778,8124.0
2024-12-24 11:55:00,343.55,344.01,343.54,343.9,2579.0,342.0475,342.5055,342.0376,342.396,2579.0
2024-12-24 12:00:00,343.96,344.18,343.95,344.18,1200.0,342.4557,342.6748,342.4458,342.6748,1200.0
2024-12-24 12:05:00,344.3,344.66,344.29,344.64,2547.0,342.7942,343.1527,342.7843,343.1327,2547.0
2024-12-24 12:10:00,344.58,344.89,344.5,344.74,2412.0,343.073,343.3817,342.9934,343.2323,2412.0
2024-12-24 12:15:00,344.85,345.05,344.64,344.69,4892.0,343.3418,343.541,343.1327,343.1825,4892.0
2024-12-24 12:20:00,344.69,345.2,344.44,345.19,2458.0,343.1825,343.6903,342.9336,343.6803,2458.0
2024-12-24 12:25:00,345.16,345.55,345.01,345.34,3273.0,343.6505,344.0388,343.5011,343.8297,3273.0
2024-12-24 12:30:00,345.22,345.27,344.62,344.71,2500.0,343.7102,343.76,343.1128,343.2024,2500.0
2024-12-24 12:35:00,344.75,345.38,344.75,345.3,2969.0,343.2423,343.8695,343.2423,343.7899,2969.0
2024-12-24 12:40:00,345.35,345.38,345.0,345.0,810.0,343.8396,343.8695,343.4912,343.4912,810.0
2024-12-24 12:45:00,344.89,345.18,344.7,344.98,6579.0,343.3817,343.6704,343.1925,343.4713,6579.0
2024-12-24 12:50:00,345.29,346.01,345.09,345.7,12995.0,343.7799,344.4968,343.5808,344.1881,12995.0
2024-12-24 12:55:00,345.78,346.15,345.67,346.02,25343.0,344.2678,344.6361,344.1582,344.5067,25343.0
2024-12-26 09:30:00,342.85,345.01,342.85,344.09,13239.0,341.3506,343.5011,341.3506,342.5852,13239.0
2024-12-26 09:35:00,343.53,344.56,343.29,344.06,2870.0,342.0276,343.0531,341.7886,342.5553,2870.0
2024-12-26 09:40:00,344.06,344.32,343.45,344.32,928.0,342.5553,342.8141,341.9479,342.8141,928.0
2024-12-26 09:45:00,344.33,345.24,343.56,345.13,9074.0,342.8241,343.7301,342.0575,343.6206,9074.0
2024-12-26 09:50:00,344.69,345.06,343.73,344.43,4896.0,343.1825,343.5509,342.2267,342.9237,4896.0
2024-12-26 09:55:00,344.57,344.88,344.36,344.47,1363.0,343.0631,343.3717,342.854,342.9635,1363.0
2024-12-26 10:00:00,344.66,345.68,344.54,345.48,7696.0,343.1527,344.1682,343.0332,343.9691,7696.0
2024-12-26 10:05:00,345.25,345.32,344.84,345.3,3271.0,343.7401,343.8098,343.3319,343.7899,3271.0
2024-12-26 10:10:00,345.6,345.68,344.72,344.99,2069.0,344.0885,344.1682,343.2124,343.4812,2069.0
2024-12-26 10:15:00,345.03,345.29,344.76,344.88,4156.0,343.521,343.7799,343.2522,343.3717,4156.0
2024-12-26 10:20:00,344.75,344.75,344.41,344.49,2968.0,343.2423,343.2423,342.9038,342.9834,2968.0
2024-12-26 10:25:00,344.62,344.9,344.43,344.65,4752.0,343.1128,343.3916,342.9237,343.1427,4752.0
2024-12-26 10:30:00,344.63,344.71,344.34,344.42,6089.0,343.1228,343.2024,342.8341,342.9137,6089.0
2024-12-26 10:35:00,344.43,344.52,344.16,344.52,1983.0,342.9237,343.0133,342.6548,343.0133,1983.0
2024-12-26 10:40:00,344.12,344.53,344.12,344.31,1096.0,342.615,343.0232,342.615,342.8042,1096.0
2024-12-26 10:45:00,344.37,345.09,344.22,345.09,1935.0,342.8639,343.5808,342.7146,343.5808,1935.0
2024-12-26 10:50:00,345.32,345.49,344.83,344.83,1338.0,343.8098,343.979,343.3219,343.3219,1338.0
2024-12-26 10:55:00,345.18,345.18,344.87,344.88,877.0,343.6704,343.6704,343.3617,343.3717,877.0
2024-12-26 11:00:00,345.03,345.44,345.02,345.36,2798.0,343.521,343.9292,343.5111,343.8496,2798.0
2024-12-26 11:05:00,345.22,345.33,344.96,345.0,2296.0,343.7102,343.8197,343.4513,343.4912,2296.0
2024-12-26 11:10:00,345.0,345.12,344.8,345.12,4415.0,343.4912,343.6106,343.292,343.6106,4415.0
2024-12-26 11:15:00,345.19,345.29,344.87,345.29,1390.0,343.6803,343.7799,343.3617,343.7799,1390.0
2024-12-26 11:20:00,345.17,345.32,345.0,345.0,1548.0,343.6604,343.8098,343.4912,343.4912,1548.0
2024-12-26 11:25:00,344.82,345.52,344.82,345.52,6492.0,343.312,344.0089,343.312,344.0089,6492.0
2024-12-26 11:30:00,345.36,345.62,345.25,345.62,3072.0,343.8496,344.1085,343.7401,344.1085,3072.0
2024-12-26 11:35:00,345.65,345.96,345.65,345.96,4232.0,344.1383,344.447,344.1383,344.447,4232.0
2024-12-26 11:40:00,345.83,346.4,345.83,346.4,2293.0,344.3175,344.885,344.3175,344.885,2293.0
2024-12-26 11:45:00,346.55,346.59,346.46,346.54,2280.0,345.0344,345.0742,344.9448,345.0244,2280.0
2024-12-26 11:50:00,346.38,346.64,346.0,346.09,5630.0,344.8651,345.124,344.4868,344.5764,5630.0
2024-12-26 11:55:00,346.26,346.42,345.9,345.9,1979.0,344.7457,344.905,344.3872,344.3872,1979.0
2024-12-26 12:00:00,345.89,345.89,345.57,345.57,1794.0,344.3773,344.3773,344.0587,344.0587,1794.0
2024-12-26 12:05:00,345.69,345.7,345.48,345.7,1444.0,344.1782,344.1881,343.9691,344.1881,1444.0
2024-12-26 12:10:00,345.71,345.77,345.58,345.68,2599.0,344.1981,344.2578,344.0686,344.1682,2599.0
2024-12-26 12:15:00,345.54,345.63,345.41,345.53,1106.0,344.0288,344.1184,343.8994,344.0189,1106.0
2024-12-26 12:20:00,345.61,345.62,345.32,345.48,2535.0,344.0985,344.1085,343.8098,343.9691,2535.0
2024-12-26 12:25:00,345.35,345.62,345.32,345.42,4970.0,343.8396,344.1085,343.8098,343.9093,4970.0
2024-12-26 12:30:00,345.22,345.36,344.99,345.17,1186.0,343.7102,343.8496,343.4812,343.6604,1186.0
2024-12-26 12:35:00,345.34,345.37,344.93,345.05,1377.0,343.8297,343.8596,343.4215,343.541,1377.0
2024-12-26 12:40:00,345.05,345.05,344.86,344.99,877.0,343.541,343.541,343.3518,343.4812,877.0
2024-12-26 12:45:00,344.94,345.05,344.4,344.89,2713.0,343.4314,343.541,342.8938,343.3817,2713.0
2024-12-26 12:50:00,344.77,344.78,344.56,344.73,1191.0,343.2622,343.2721,343.0531,343.2224,1191.0
2024-12-26 12:55:00,344.9,345.11,344.68,344.87,2242.0,343.3916,343.6007,343.1726,343.3617,2242.0
2024-12-26 13:00:00,345.04,345.46,345.03,345.46,2012.0,343.531,343.9492,343.521,343.9492,2012.0
2024-12-26 13:05:00,345.25,345.25,344.97,345.05,1778.0,343.7401,343.7401,343.4613,343.541,1778.0
2024-12-26 13:10:00,344.98,345.01,344.75,344.75,1050.0,343.4713,343.5011,343.2423,343.2423,1050.0
2024-12-26 13:15:00,344.78,345.3,344.78,345.29,1719.0,343.2721,343.7899,343.2721,343.7799,1719.0
2024-12-26 13:20:00,345.3,346.1,345.3,346.1,9281.0,343.7899,344.5864,343.7899,344.5864,9281.0
2024-12-26 13:25:00,346.24,346.27,345.99,345.99,1825.0,344.7257,344.7556,344.4768,344.4768,1825.0
2024-12-26 13:30:00,345.78,345.78,345.35,345.55,2240.0,344.2678,344.2678,343.8396,344.0388,2240.0
2024-12-26 13:35:00,345.75,345.95,345.74,345.95,845.0,344.2379,344.437,344.2279,344.437,845.0
2024-12-26 13:40:00,345.66,345.84,345.19,345.32,2574.0,344.1483,344.3275,343.6803,343.8098,2574.0
2024-12-26 13:45:00,345.4,345.6,345.39,345.6,2140.0,343.8894,344.0885,343.8795,344.0885,2140.0
2024-12-26 13:50:00,345.56,345.92,345.29,345.92,3921.0,344.0487,344.4071,343.7799,344.4071,3921.0
2024-12-26 13:55:00,345.66,345.76,345.47,345.53,2074.0,344.1483,344.2478,343.9591,344.0189,2074.0
2024-12-26 14:00:00,345.64,345.73,345.52,345.7,1448.0,344.1284,344.218,344.0089,344.1881,1448.0
2024-12-26 14:05:00,345.52,345.68,345.35,345.62,1963.0,344.0089,344.1682,343.8396,344.1085,1963.0
2024-12-26 14:10:00,345.52,345.63,345.32,345.48,861.0,344.0089,344.1184,343.8098,343.9691,861.0
2024-12-26 14:15:00,345.29,345.52,345.21,345.34,2241.0,343.7799,344.0089,343.7003,343.8297,2241.0
2024-12-26 14:20:00,345.46,345.61,345.35,345.52,1857.0,343.9492,344.0985,343.8396,344.0089,1857.0
2024-12-26 14:25:00,345.38,345.7,345.37,345.52,1486.0,343.8695,344.1881,343.8596,344.0089,1486.0
2024-12-26 14:30:00,345.42,345.66,345.21,345.21,2437.0,343.9093,344.1483,343.7003,343.7003,2437.0
2024-12-26 14:35:00,345.4,345.4,345.0,345.09,3245.0,343.8894,343.8894,343.4912,343.5808,3245.0
2024-12-26 14:40:00,345.16,345.5,345.04,345.3,3050.0,343.6505,343.989,343.531,343.7899,3050.0
2024-12-26 14:45:00,345.34,345.37,345.31,345.35,723.0,343.8297,343.8596,343.7998,343.8396,723.0
2024-12-26 14:50:00,345.16,345.36,345.03,345.17,1143.0,343.6505,343.8496,343.521,343.6604,1143.0
2024-12-26 14:55:00,345.06,345.4,345.06,345.38,1200.0,343.5509,343.8894,343.5509,343.8695,1200.0
2024-12-26 15:00:00,345.26,345.37,345.1,345.19,2070.0,343.75,343.8596,343.5907,343.6803,2070.0
2024-12-26 15:05:00,345.19,345.37,345.08,345.12,2422.0,343.6803,343.8596,343.5708,343.6106,2422.0
2024-12-26 15:10:00,345.09,345.16,344.91,344.91,2583.0,343.5808,343.6505,343.4016,343.4016,2583.0
2024-12-26 15:15:00,344.94,345.06,344.66,344.82,2681.0,343.4314,343.5509,343.1527,343.312,2681.0
2024-12-26 15:20:00,344.73,345.04,344.71,345.04,2768.0,343.2224,343.531,343.2024,343.531,2768.0
2024-12-26 15:25:00,345.05,345.23,344.97,344.99,3191.0,343.541,343.7202,343.4613,343.4812,3191.0
2024-12-26 15:30:00,344.95,344.98,344.7,344.94,2775.0,343.4414,343.4713,343.1925,343.4314,2775.0
2024-12-26 15:35:00,344.87,345.27,344.84,345.0,3222.0,343.3617,343.76,343.3319,343.4912,3222.0
2024-12-26 15:40:00,345.12,345.24,345.0,345.04,2838.0,343.6106,343.7301,343.4912,343.531,2838.0
2024-12-26 15:45:00,345.18,345.57,345.18,345.57,7031.0,343.6704,344.0587,343.6704,344.0587,7031.0
2024-12-26 15:50:00,345.51,345.75,345.45,345.57,12154.0,343.9989,344.2379,343.9392,344.0587,12154.0
2024-12-26 15:55:00,345.54,345.84,345.37,345.7,61443.0,344.0288,344.3275,343.8596,344.1881,61443.0
2024-12-27 09:30:00,344.09,345.17,342.31,345.17,9743.0,342.5852,343.6604,340.8129,343.6604,9743.0
2024-12-27 09:35:00,346.44,346.44,343.95,344.74,3209.0,344.9249,344.9249,342.4458,343.2323,3209.0
2024-12-27 09:40:00,344.78,346.0,344.77,345.82,1326.0,343.2721,344.4868,343.2622,344.3076,1326.0
2024-12-27 09:45:00,345.23,346.23,345.22,346.11,2496.0,343.7202,344.7158,343.7102,344.5963,2496.0
2024-12-27 09:50:00,346.31,346.35,345.59,345.84,1700.0,344.7954,344.8353,344.0786,344.3275,1700.0
2024-12-27 09:55:00,345.89,346.05,345.57,345.93,2295.0,344.3773,344.5366,344.0587,344.4171,2295.0
2024-12-27 10:00:00,345.96,346.26,345.17,345.24,4672.0,344.447,344.7457,343.6604,343.7301,4672.0
2024-12-27 10:05:00,345.24,345.24,344.81,344.91,1439.0,343.7301,343.7301,343.302,343.4016,1439.0
2024-12-27 10:10:00,344.91,344.95,344.17,344.17,3696.0,343.4016,343.4414,342.6648,342.6648,3696.0
2024-12-27 10:15:00,344.47,344.48,343.66,343.67,1742.0,342.9635,342.9734,342.157,342.167,1742.0
2024-12-27 10:20:00,343.7,344.0,343.44,343.46,4238.0,342.1969,342.4955,341.938,341.9579,4238.0
2024-12-27 10:25:00,343.38,343.62,343.0,343.11,1315.0,341.8783,342.1172,341.4999,341.6094,1315.0
2024-12-27 10:30:00,342.99,342.99,342.61,342.97,1906.0,341.49,341.49,341.1116,341.47,1906.0
2024-12-27 10:35:00,343.02,343.12,342.77,343.1,1774.0,341.5198,341.6194,341.2709,341.5995,1774.0
2024-12-27 10:40:00,343.13,344.25,343.13,343.81,11631.0,341.6293,342.7445,341.6293,342.3064,11631.0
2024-12-27 10:45:00,343.92,344.14,343.47,343.96,3357.0,342.4159,342.6349,341.9679,342.4557,3357.0
2024-12-27 10:50:00,343.93,344.41,343.89,344.06,2221.0,342.4259,342.9038,342.386,342.5553,2221.0
2024-12-27 10:55:00,344.09,344.31,343.4,343.55,9915.0,342.5852,342.8042,341.8982,342.0475,9915.0
2024-12-27 11:00:00,343.47,343.64,343.27,343.44,7289.0,341.9679,342.1371,341.7687,341.938,7289.0
2024-12-27 11:05:00,343.59,343.59,343.13,343.34,4881.0,342.0873,342.0873,341.6293,341.8384,4881.0
2024-12-27 11:10:00,343.19,343.53,342.83,342.83,5810.0,341.6891,342.0276,341.3307,341.3307,5810.0
2024-12-27 11:15:00,342.69,342.93,342.68,342.89,2341.0,341.1913,341.4302,341.1813,341.3904,2341.0
2024-12-27 11:20:00,342.89,343.25,342.73,343.25,2328.0,341.3904,341.7488,341.2311,341.7488,2328.0
2024-12-27 11:25:00,343.18,343.56,343.17,343.56,3935.0,341.6791,342.0575,341.6692,342.0575,3935.0
2024-12-27 11:30:00,343.4,343.47,343.4,343.45,2250.0,341.8982,341.9679,341.8982,341.9479,2250.0
2024-12-27 11:35:00,343.44,343.75,343.3,343.69,2471.0,341.938,342.2466,341.7986,342.1869,2471.0
2024-12-27 11:40:00,343.75,343.75,342.86,342.86,2731.0,342.2466,342.2466,341.3605,341.3605,2731.0
2024-12-27 11:45:00,343.03,343.04,342.7,342.77,2757.0,341.5298,341.5397,341.2012,341.2709,2757.0
2024-12-27 11:50:00,342.77,342.77,342.05,342.24,2464.0,341.2709,341.2709,340.5541,340.7432,2464.0
2024-12-27 11:55:00,342.4,342.58,342.18,342.31,10181.0,340.9025,341.0818,340.6835,340.8129,10181.0
2024-12-27 12:00:00,342.24,342.41,342.19,342.27,3848.0,340.7432,340.9125,340.6935,340.7731,3848.0
2024-12-27 12:05:00,342.41,342.41,341.76,342.13,3888.0,340.9125,340.9125,340.2653,340.6337,3888.0
2024-12-27 12:10:00,342.15,342.19,341.79,341.89,3064.0,340.6536,340.6935,340.2952,340.3948,3064.0
2024-12-27 12:15:00,341.88,342.05,341.68,341.88,3528.0,340.3848,340.5541,340.1857,340.3848,3528.0
2024-12-27 12:20:00,341.78,341.98,341.68,341.8,3070.0,340.2853,340.4844,340.1857,340.3052,3070.0
2024-12-27 12:25:00,341.7,341.97,341.67,341.94,3747.0,340.2056,340.4744,340.1757,340.4446,3747.0
2024-12-27 12:30:00,341.88,342.28,341.88,342.12,4075.0,340.3848,340.7831,340.3848,340.6238,4075.0
2024-12-27 12:35:00,342.12,342.22,341.38,341.42,4190.0,340.6238,340.7233,339.887,339.9268,4190.0
2024-12-27 12:40:00,341.65,341.79,341.4,341.41,4197.0,340.1558,340.2952,339.9069,339.9169,4197.0
2024-12-27 12:45:00,341.43,341.6,341.38,341.38,2469.0,339.9368,340.106,339.887,339.887,2469.0
2024-12-27 12:50:00,341.46,341.73,341.46,341.73,1592.0,339.9667,340.2355,339.9667,340.2355,1592.0
2024-12-27 12:55:00,341.83,341.9,341.6,341.74,2095.0,340.335,340.4047,340.106,340.2454,2095.0
2024-12-27 13:00:00,341.69,342.0,341.69,342.0,3528.0,340.1956,340.5043,340.1956,340.5043,3528.0
2024-12-27 13:05:00,342.1,342.2,341.57,341.72,3923.0,340.6039,340.7034,340.0762,340.2255,3923.0
2024-12-27 13:10:00,341.72,342.15,341.71,342.13,2349.0,340.2255,340.6536,340.2156,340.6337,2349.0
2024-12-27 13:15:00,341.97,342.45,341.97,342.11,4781.0,340.4744,340.9523,340.4744,340.6138,4781.0
2024-12-27 13:20:00,342.39,342.4,342.28,342.29,900.0,340.8926,340.9025,340.7831,340.793,900.0
2024-12-27 13:25:00,342.29,342.52,341.99,342.12,2679.0,340.793,341.022,340.4943,340.6238,2679.0
2024-12-27 13:30:00,342.14,342.72,342.13,342.72,2576.0,340.6437,341.2211,340.6337,341.2211,2576.0
2024-12-27 13:35:00,342.63,342.79,342.61,342.63,1000.0,341.1315,341.2908,341.1116,341.1315,1000.0
2024-12-27 13:40:00,342.81,342.95,342.41,342.52,1806.0,341.3107,341.4501,340.9125,341.022,1806.0
2024-12-27 13:45:00,342.57,342.76,342.5,342.74,4135.0,341.0718,341.261,341.0021,341.2411,4135.0
2024-12-27 13:50:00,342.93,343.09,342.76,342.99,6577.0,341.4302,341.5895,341.261,341.49,6577.0
2024-12-27 13:55:00,343.01,343.31,343.01,343.08,2177.0,341.5099,341.8086,341.5099,341.5796,2177.0
2024-12-27 14:00:00,343.23,343.32,342.67,342.67,2711.0,341.7289,341.8185,341.1714,341.1714,2711.0
2024-12-27 14:05:00,342.71,343.21,342.71,343.17,2111.0,341.2112,341.709,341.2112,341.6692,2111.0
2024-12-27 14:10:00,343.31,343.5,343.25,343.47,2548.0,341.8086,341.9977,341.7488,341.9679,2548.0
2024-12-27 14:15:00,343.38,343.79,343.37,343.77,2350.0,341.8783,342.2865,341.8683,342.2666,2350.0
2024-12-27 14:20:00,343.82,343.82,343.52,343.64,2425.0,342.3163,342.3163,342.0176,342.1371,2425.0
2024-12-27 14:25:00,343.67,343.67,343.37,343.37,2283.0,342.167,342.167,341.8683,341.8683,2283.0
2024-12-27 14:30:00,343.36,343.36,343.09,343.24,1550.0,341.8583,341.8583,341.5895,341.7389,1550.0
2024-12-27 14:35:00,343.39,343.56,343.09,343.09,3512.0,341.8882,342.0575,341.5895,341.5895,3512.0
2024-12-27 14:40:00,343.23,343.79,343.22,343.79,3062.0,341.7289,342.2865,341.719,342.2865,3062.0
2024-12-27 14:45:00,343.9,343.99,343.64,343.86,2667.0,342.396,342.4856,342.1371,342.3562,2667.0
2024-12-27 14:50:00,343.86,343.86,343.62,343.67,3810.0,342.3562,342.3562,342.1172,342.167,3810.0
2024-12-27 14:55:00,343.75,344.13,343.75,343.98,1938.0,342.2466,342.625,342.2466,342.4756,1938.0
2024-12-27 15:00:00,343.98,343.98,343.1,343.1,3466.0,342.4756,342.4756,341.5995,341.5995,3466.0
2024-12-27 15:05:00,343.09,343.58,342.93,343.48,4958.0,341.5895,342.0774,341.4302,341.9778,4958.0
2024-12-27 15:10:00,343.55,343.6,342.89,343.01,4697.0,342.0475,342.0973,341.3904,341.5099,4697.0
2024-12-27 15:15:00,343.12,343.26,343.04,343.22,5048.0,341.6194,341.7588,341.5397,341.719,5048.0
2024-12-27 15:20:00,343.18,343.24,342.85,342.96,3755.0,341.6791,341.7389,341.3506,341.4601,3755.0
2024-12-27 15:25:00,343.0,343.1,342.91,342.91,3800.0,341.4999,341.5995,341.4103,341.4103,3800.0
2024-12-27 15:30:00,342.89,343.13,342.8,343.1,6109.0,341.3904,341.6293,341.3008,341.5995,6109.0
2024-12-27 15:35:00,343.1,343.11,342.68,342.79,5079.0,341.5995,341.6094,341.1813,341.2908,5079.0
2024-12-27 15:40:00,342.8,342.8,342.39,342.56,6068.0,341.3008,341.3008,340.8926,341.0618,6068.0
2024-12-27 15:45:00,342.54,343.11,342.47,343.11,10439.0,341.0419,341.6094,340.9722,341.6094,10439.0
2024-12-27 15:50:00,343.2,344.12,343.07,343.39,15167.0,341.699,342.615,341.5696,341.8882,15167.0
2024-12-27 15:55:00,343.56,343.61,342.85,343.35,50920.0,342.0575,342.1073,341.3506,341.8484,50920.0
2024-12-30 09:30:00,342.57,342.58,340.27,340.8,11614.0,341.0718,341.0818,338.7819,339.3095,11614.0
2024-12-30 09:35:00,340.79,341.04,339.18,339.32,5158.0,339.2996,339.5485,337.6966,337.836,5158.0
2024-12-30 09:40:00,339.35,339.35,338.66,339.04,3101.0,337.8659,337.8659,337.1789,337.5572,3101.0
2024-12-30 09:45:00,338.86,339.19,338.12,338.38,8049.0,337.378,337.7066,336.6413,336.9001,8049.0
2024-12-30 09:50:00,338.7,339.2,338.14,338.93,8604.0,337.2187,337.7165,336.6612,337.4477,8604.0
2024-12-30 09:55:00,338.9,338.9,337.67,337.67,4925.0,337.4178,337.4178,336.1932,336.1932,4925.0
2024-12-30 10:00:00,337.67,338.71,337.44,338.26,5515.0,336.1932,337.2287,335.9642,336.7806,5515.0
2024-12-30 10:05:00,338.26,338.58,338.01,338.17,2011.0,336.7806,337.0992,336.5317,336.691,2011.0
2024-12-30 10:10:00,338.26,338.26,337.77,337.93,2946.0,336.7806,336.7806,336.2928,336.4521,2946.0
2024-12-30 10:15:00,337.74,337.77,337.18,337.47,4956.0,336.2629,336.2928,335.7054,335.9941,4956.0
2024-12-30 10:20:00,337.32,338.04,337.1,337.52,14754.0,335.8448,336.5616,335.6257,336.0439,14754.0
2024-12-30 10:25:00,337.51,337.93,337.48,337.66,1500.0,336.0339,336.4521,336.0041,336.1833,1500.0
2024-12-30 10:30:00,337.72,338.05,337.57,337.95,3941.0,336.243,336.5716,336.0937,336.472,3941.0
2024-12-30 10:35:00,337.97,338.03,337.63,337.86,5433.0,336.4919,336.5517,336.1534,336.3824,5433.0
2024-12-30 10:40:00,338.08,338.34,338.01,338.19,2721.0,336.6014,336.8603,336.5317,336.711,2721.0
2024-12-30 10:45:00,338.19,338.58,337.73,337.86,3272.0,336.711,337.0992,336.253,336.3824,3272.0
2024-12-30 10:50:00,338.01,338.26,337.89,338.12,4067.0,336.5317,336.7806,336.4123,336.6413,4067.0
2024-12-30 10:55:00,338.3,338.53,338.17,338.28,3580.0,336.8205,337.0495,336.691,336.8006,3580.0
2024-12-30 11:00:00,338.44,338.47,338.07,338.47,1700.0,336.9599,336.9897,336.5915,336.9897,1700.0
2024-12-30 11:05:00,338.48,339.12,338.37,339.12,4447.0,336.9997,337.6369,336.8902,337.6369,4447.0
2024-12-30 11:10:00,339.13,339.3,338.87,339.06,1249.0,337.6468,337.8161,337.388,337.5771,1249.0
2024-12-30 11:15:00,339.25,339.44,339.07,339.43,2309.0,337.7663,337.9555,337.5871,337.9455,2309.0
2024-12-30 11:20:00,339.3,339.45,338.96,339.04,900.0,337.8161,337.9654,337.4776,337.5572,900.0
2024-12-30 11:25:00,339.46,339.47,339.05,339.21,2594.0,337.9754,337.9854,337.5672,337.7265,2594.0
2024-12-30 11:30:00,339.47,339.69,339.32,339.69,1570.0,337.9854,338.2044,337.836,338.2044,1570.0
2024-12-30 11:35:00,339.5,340.08,339.5,340.0,2495.0,338.0152,338.5927,338.0152,338.513,2495.0
2024-12-30 11:40:00,340.12,340.71,340.12,340.63,4389.0,338.6325,339.2199,338.6325,339.1403,4389.0
2024-12-30 11:45:00,340.07,340.11,339.02,339.02,2076.0,338.5827,338.6226,337.5373,337.5373,2076.0
2024-12-30 11:50:00,338.76,339.42,338.76,339.23,4495.0,337.2785,337.9356,337.2785,337.7464,4495.0
2024-12-30 11:55:00,339.23,339.94,339.23,339.68,10851.0,337.7464,338.4533,337.7464,338.1944,10851.0
2024-12-30 12:00:00,339.85,340.22,339.68,339.95,4003.0,338.3637,338.7321,338.1944,338.4633,4003.0
2024-12-30 12:05:00,340.05,340.24,339.96,340.04,2169.0,338.5628,338.752,338.4732,338.5529,2169.0
2024-12-30 12:10:00,340.2,340.59,340.12,340.36,3193.0,338.7122,339.1005,338.6325,338.8715,3193.0
2024-12-30 12:15:00,340.41,340.49,340.09,340.18,1643.0,338.9212,339.0009,338.6026,338.6923,1643.0
2024-12-30 12:20:00,340.29,340.73,340.11,340.61,4976.0,338.8018,339.2398,338.6226,339.1204,4976.0
2024-12-30 12:25:00,340.46,340.47,340.28,340.47,500.0,338.971,338.981,338.7918,338.981,500.0
2024-12-30 12:30:00,340.22,340.35,340.11,340.12,4543.0,338.7321,338.8615,338.6226,338.6325,4543.0
2024-12-30 12:35:00,340.1,340.2,339.98,340.11,3652.0,338.6126,338.7122,338.4931,338.6226,3652.0
2024-12-30 12:40:00,339.92,340.12,339.74,339.9,1399.0,338.4334,338.6325,338.2542,338.4135,1399.0
2024-12-30 12:45:00,339.84,340.5,339.84,340.4,3837.0,338.3537,339.0109,338.3537,338.9113,3837.0
2024-12-30 12:50:00,340.4,340.54,340.22,340.22,2647.0,338.9113,339.0507,338.7321,338.7321,2647.0
2024-12-30 12:55:00,340.12,340.44,339.78,340.44,2224.0,338.6325,338.9511,338.294,338.9511,2224.0
2024-12-30 13:00:00,340.29,340.29,340.03,340.21,900.0,338.8018,338.8018,338.5429,338.7221,900.0
2024-12-30 13:05:00,340.05,340.39,340.01,340.28,8876.0,338.5628,338.9013,338.523,338.7918,8876.0
2024-12-30 13:10:00,340.29,340.89,340.21,340.67,11635.0,338.8018,339.3991,338.7221,339.1801,11635.0
2024-12-30 13:15:00,340.96,341.11,340.51,340.51,3087.0,339.4688,339.6182,339.0208,339.0208,3087.0
2024-12-30 13:20:00,340.82,340.82,340.38,340.44,2061.0,339.3295,339.3295,338.8914,338.9511,2061.0
2024-12-30 13:25:00,340.47,340.55,340.02,340.55,2131.0,338.981,339.0606,338.533,339.0606,2131.0
2024-12-30 13:30:00,340.22,340.58,340.0,340.56,4058.0,338.7321,339.0905,338.513,339.0706,4058.0
2024-12-30 13:35:00,340.8,340.98,340.47,340.54,2521.0,339.3095,339.4888,338.981,339.0507,2521.0
2024-12-30 13:40:00,340.51,340.98,340.51,340.76,4404.0,339.0208,339.4888,339.0208,339.2697,4404.0
2024-12-30 13:45:00,341.06,341.16,340.88,341.03,1600.0,339.5684,339.668,339.3892,339.5385,1600.0
2024-12-30 13:50:00,341.04,341.04,340.6,340.84,2826.0,339.5485,339.5485,339.1104,339.3494,2826.0
2024-12-30 13:55:00,340.76,341.05,340.72,340.8,1888.0,339.2697,339.5584,339.2299,339.3095,1888.0
2024-12-30 14:00:00,340.82,341.06,340.68,340.7,1900.0,339.3295,339.5684,339.1901,339.21,1900.0
2024-12-30 14:05:00,340.54,340.66,340.23,340.36,2556.0,339.0507,339.1702,338.742,338.8715,2556.0
2024-12-30 14:10:00,340.51,340.53,340.07,340.53,5336.0,339.0208,339.0407,338.5827,339.0407,5336.0
2024-12-30 14:15:00,340.47,340.63,340.36,340.4,2972.0,338.981,339.1403,338.8715,338.9113,2972.0
2024-12-30 14:20:00,340.3,340.3,339.93,340.0,2343.0,338.8117,338.8117,338.4433,338.513,2343.0
2024-12-30 14:25:00,340.07,340.24,340.07,340.08,4432.0,338.5827,338.752,338.5827,338.5927,4432.0
2024-12-30 14:30:00,340.07,340.25,339.93,339.98,3831.0,338.5827,338.7619,338.4433,338.4931,3831.0
2024-12-30 14:35:00,339.91,340.06,339.82,339.82,3170.0,338.4234,338.5728,338.3338,338.3338,3170.0
2024-12-30 14:40:00,339.94,340.37,339.94,340.21,2503.0,338.4533,338.8814,338.4533,338.7221,2503.0
2024-12-30 14:45:00,340.15,340.5,340.15,340.5,1017.0,338.6624,339.0109,338.6624,339.0109,1017.0
2024-12-30 14:50:00,340.5,340.55,340.33,340.33,2469.0,339.0109,339.0606,338.8416,338.8416,2469.0
2024-12-30 14:55:00,340.24,340.68,340.24,340.63,4156.0,338.752,339.1901,338.752,339.1403,4156.0
2024-12-30 15:00:00,340.4,340.41,340.21,340.21,721.0,338.9113,338.9212,338.7221,338.7221,721.0
2024-12-30 15:05:00,340.0,340.22,339.83,340.22,4925.0,338.513,338.7321,338.3438,338.7321,4925.0
2024-12-30 15:10:00,340.26,340.61,340.18,340.45,5519.0,338.7719,339.1204,338.6923,338.9611,5519.0
2024-12-30 15:15:00,340.45,341.13,340.45,341.06,5796.0,338.9611,339.6381,338.9611,339.5684,5796.0
2024-12-30 15:20:00,341.11,341.13,340.84,340.94,4070.0,339.6182,339.6381,339.3494,339.4489,4070.0
2024-12-30 15:25:00,340.87,340.87,340.09,340.09,7106.0,339.3792,339.3792,338.6026,338.6026,7106.0
2024-12-30 15:30:00,340.12,340.31,339.91,340.13,10739.0,338.6325,338.8217,338.4234,338.6425,10739.0
2024-12-30 15:35:00,340.17,340.43,339.99,340.4,5838.0,338.6823,338.9412,338.5031,338.9113,5838.0
2024-12-30 15:40:00,340.44,341.07,340.33,341.07,5873.0,338.9511,339.5784,338.8416,339.5784,5873.0
2024-12-30 15:45:00,340.88,341.03,340.67,340.89,5838.0,339.3892,339.5385,339.1801,339.3991,5838.0
2024-12-30 15:50:00,341.03,341.03,340.37,340.39,10410.0,339.5385,339.5385,338.8814,338.9013,10410.0
2024-12-30 15:55:00,340.28,340.34,338.47,338.88,102574.0,338.7918,338.8516,336.9897,337.3979,102574.0
2024-12-31 09:30:00,338.88,340.33,338.88,339.73,7025.0,337.3979,338.8416,337.3979,338.2442,7025.0
2024-12-31 09:35:00,339.6,340.69,339.5,339.5,4398.0,338.1148,339.2,338.0152,338.0152,4398.0
2024-12-31 09:40:00,339.42,339.86,339.19,339.29,2504.0,337.9356,338.3737,337.7066,337.8061,2504.0
2024-12-31 09:45:00,339.21,339.55,338.56,339.27,15051.0,337.7265,338.065,337.0793,337.7862,15051.0
2024-12-31 09:50:00,339.1,339.3,338.73,339.02,5450.0,337.617,337.8161,337.2486,337.5373,5450.0
2024-12-31 09:55:00,339.46,340.37,339.3,340.25,5801.0,337.9754,338.8814,337.8161,338.7619,5801.0
2024-12-31 10:00:00,340.51,340.59,340.16,340.26,1463.0,339.0208,339.1005,338.6723,338.7719,1463.0
2024-12-31 10:05:00,340.1,340.43,339.65,339.65,7561.0,338.6126,338.9412,338.1646,338.1646,7561.0
2024-12-31 10:10:00,339.94,340.22,339.67,340.22,2542.0,338.4533,338.7321,338.1845,338.7321,2542.0
2024-12-31 10:15:00,340.12,340.61,340.08,340.53,4227.0,338.6325,339.1204,338.5927,339.0407,4227.0
2024-12-31 10:20:00,340.29,340.88,340.29,340.64,3311.0,338.8018,339.3892,338.8018,339.1502,3311.0
2024-12-31 10:25:00,340.46,340.78,340.34,340.68,1885.0,338.971,339.2896,338.8516,339.1901,1885.0
2024-12-31 10:30:00,340.47,340.65,340.0,340.17,3630.0,338.981,339.1602,338.513,338.6823,3630.0
2024-12-31 10:35:00,340.1,341.0,340.1,341.0,2427.0,338.6126,339.5087,338.6126,339.5087,2427.0
2024-12-31 10:40:00,340.91,341.07,340.52,340.56,2189.0,339.4191,339.5784,339.0308,339.0706,2189.0
2024-12-31 10:45:00,340.36,340.48,340.0,340.01,3262.0,338.8715,338.9909,338.513,338.523,3262.0
2024-12-31 10:50:00,340.29,340.32,340.28,340.32,600.0,338.8018,338.8316,338.7918,338.8316,600.0
2024-12-31 10:55:00,340.31,340.52,340.11,340.46,1750.0,338.8217,339.0308,338.6226,338.971,1750.0
2024-12-31 11:00:00,340.22,340.22,339.54,339.78,4610.0,338.7321,338.7321,338.055,338.294,4610.0
2024-12-31 11:05:00,339.37,339.62,339.37,339.62,900.0,337.8858,338.1347,337.8858,338.1347,900.0
2024-12-31 11:10:00,339.62,339.84,339.61,339.84,1314.0,338.1347,338.3537,338.1247,338.3537,1314.0
2024-12-31 11:15:00,339.79,340.24,339.63,339.76,3615.0,338.304,338.752,338.1447,338.2741,3615.0
2024-12-31 11:20:00,339.35,339.55,339.29,339.29,4461.0,337.8659,338.065,337.8061,337.8061,4461.0
2024-12-31 11:25:00,339.22,339.22,339.06,339.07,1511.0,337.7364,337.7364,337.5771,337.5871,1511.0
2024-12-31 11:30:00,339.12,339.17,338.94,339.1,4167.0,337.6369,337.6867,337.4577,337.617,4167.0
2024-12-31 11:35:00,339.1,339.86,339.1,339.77,4728.0,337.617,338.3737,337.617,338.284,4728.0
2024-12-31 11:40:00,339.59,339.88,339.53,339.77,3784.0,338.1048,338.3936,338.0451,338.284,3784.0
2024-12-31 11:45:00,339.73,339.73,339.26,339.6,1833.0,338.2442,338.2442,337.7763,338.1148,1833.0
2024-12-31 11:50:00,339.65,339.65,339.26,339.26,700.0,338.1646,338.1646,337.7763,337.7763,700.0
2024-12-31 11:55:00,339.25,339.3,339.14,339.3,1022.0,337.7663,337.8161,337.6568,337.8161,1022.0
2024-12-31 12:00:00,339.11,339.24,338.89,339.05,3167.0,337.6269,337.7564,337.4079,337.5672,3167.0
2024-12-31 12:05:00,339.25,339.34,339.04,339.17,2197.0,337.7663,337.8559,337.5572,337.6867,2197.0
2024-12-31 12:10:00,339.12,339.22,338.84,339.04,4791.0,337.6369,337.7364,337.3581,337.5572,4791.0
2024-12-31 12:15:00,339.02,339.15,338.97,339.0,791.0,337.5373,337.6668,337.4875,337.5174,791.0
2024-12-31 12:20:00,339.09,339.09,338.8,338.82,2246.0,337.607,337.607,337.3183,337.3382,2246.0
2024-12-31 12:25:00,338.82,338.93,338.46,338.59,4539.0,337.3382,337.4477,336.9798,337.1092,4539.0
2024-12-31 12:30:00,338.63,338.71,338.35,338.41,2551.0,337.149,337.2287,336.8703,336.93,2551.0
2024-12-31 12:35:00,338.41,338.71,338.41,338.54,4494.0,336.93,337.2287,336.93,337.0594,4494.0
2024-12-31 12:40:00,338.56,338.87,338.56,338.87,1259.0,337.0793,337.388,337.0793,337.388,1259.0
2024-12-31 12:45:00,338.95,339.07,338.85,338.85,655.0,337.4676,337.5871,337.3681,337.3681,655.0
2024-12-31 12:50:00,338.89,339.2,338.89,339.2,1732.0,337.4079,337.7165,337.4079,337.7165,1732.0
2024-12-31 12:55:00,339.23,339.49,339.11,339.49,1392.0,337.7464,338.0053,337.6269,338.0053,1392.0
2024-12-31 13:00:00,339.48,339.51,339.48,339.5,429.0,337.9953,338.0252,337.9953,338.0152,429.0
2024-12-31 13:05:00,339.5,339.69,339.35,339.45,833.0,338.0152,338.2044,337.8659,337.9654,833.0
2024-12-31 13:10:00,339.54,339.54,338.95,339.14,2543.0,338.055,338.055,337.4676,337.6568,2543.0
2024-12-31 13:15:00,339.17,339.24,338.78,338.78,2029.0,337.6867,337.7564,337.2984,337.2984,2029.0
2024-12-31 13:20:00,338.68,338.68,337.97,337.97,1416.0,337.1988,337.1988,336.4919,336.4919,1416.0
2024-12-31 13:25:00,338.19,338.19,337.98,338.12,1315.0,336.711,336.711,336.5019,336.6413,1315.0
2024-12-31 13:30:00,338.12,338.3,337.98,338.3,8862.0,336.6413,336.8205,336.5019,336.8205,8862.0
2024-12-31 13:35:00,338.18,338.22,338.07,338.21,825.0,336.701,336.7408,336.5915,336.7309,825.0
2024-12-31 13:40:00,338.08,338.62,338.08,338.62,3633.0,336.6014,337.1391,336.6014,337.1391,3633.0
2024-12-31 13:45:00,338.62,338.8,338.46,338.75,4044.0,337.1391,337.3183,336.9798,337.2685,4044.0
2024-12-31 13:50:00,338.95,339.19,338.65,338.69,1516.0,337.4676,337.7066,337.1689,337.2088,1516.0
2024-12-31 13:55:00,338.62,338.62,338.3,338.3,680.0,337.1391,337.1391,336.8205,336.8205,680.0
2024-12-31 14:00:00,338.23,338.33,337.93,337.93,1158.0,336.7508,336.8503,336.4521,336.4521,1158.0
2024-12-31 14:05:00,338.31,338.43,338.19,338.4,694.0,336.8304,336.9499,336.711,336.92,694.0
2024-12-31 14:10:00,338.78,338.99,338.6,338.88,2432.0,337.2984,337.5075,337.1192,337.3979,2432.0
2024-12-31 14:15:00,338.81,338.81,338.18,338.38,2804.0,337.3282,337.3282,336.701,336.9001,2804.0
2024-12-31 14:20:00,338.19,338.37,337.9,338.12,2031.0,336.711,336.8902,336.4222,336.6413,2031.0
2024-12-31 14:25:00,338.25,338.62,338.25,338.43,4101.0,336.7707,337.1391,336.7707,336.9499,4101.0
2024-12-31 14:30:00,338.21,338.28,337.83,337.83,2237.0,336.7309,336.8006,336.3525,336.3525,2237.0
2024-12-31 14:35:00,337.88,338.39,337.76,338.19,2215.0,336.4023,336.9101,336.2828,336.711,2215.0
2024-12-31 14:40:00,338.1,338.1,337.57,337.81,2733.0,336.6213,336.6213,336.0937,336.3326,2733.0
2024-12-31 14:45:00,337.96,338.07,337.94,338.06,734.0,336.482,336.5915,336.462,336.5815,734.0
2024-12-31 14:50:00,337.94,338.77,337.94,338.23,2982.0,336.462,337.2884,336.462,336.7508,2982.0
2024-12-31 14:55:00,338.44,338.65,338.27,338.59,2490.0,336.9599,337.1689,336.7906,337.1092,2490.0
2024-12-31 15:00:00,338.34,338.5,338.29,338.5,1744.0,336.8603,337.0196,336.8105,337.0196,1744.0
2024-12-31 15:05:00,338.56,338.79,338.55,338.78,1567.0,337.0793,337.3083,337.0694,337.2984,1567.0
2024-12-31 15:10:00,338.72,338.72,338.13,338.21,3798.0,337.2386,337.2386,336.6512,336.7309,3798.0
2024-12-31 15:15:00,338.08,338.48,338.08,338.48,3154.0,336.6014,336.9997,336.6014,336.9997,3154.0
2024-12-31 15:20:00,338.47,339.04,338.46,338.57,2808.0,336.9897,337.5572,336.9798,337.0893,2808.0
2024-12-31 15:25:00,338.54,338.98,338.54,338.96,1748.0,337.0594,337.4975,337.0594,337.4776,1748.0
2024-12-31 15:30:00,338.92,338.99,338.55,338.75,2979.0,337.4378,337.5075,337.0694,337.2685,2979.0
2024-12-31 15:35:00,338.86,339.15,338.55,338.63,6659.0,337.378,337.6668,337.0694,337.149,6659.0
2024-12-31 15:40:00,338.55,339.0,338.32,338.57,7500.0,337.0694,337.5174,336.8404,337.0893,7500.0
2024-12-31 15:45:00,338.66,339.53,338.44,339.39,7909.0,337.1789,338.0451,336.9599,337.9057,7909.0
2024-12-31 15:50:00,339.26,339.73,338.97,339.22,18900.0,337.7763,338.2442,337.4875,337.7364,18900.0
2024-12-31 15:55:00,339.22,340.06,338.75,340.01,86830.0,337.7364,338.5728,337.2685,338.523,86830.0
2025-01-02 09:30:00,340.2,342.02,340.2,340.9,31311.0,338.7122,340.5242,338.7122,339.4091,31311.0
2025-01-02 09:35:00,340.9,341.2,339.59,340.08,40941.0,339.4091,339.7078,338.1048,338.5927,40941.0
2025-01-02 09:40:00,340.49,340.78,339.77,340.17,15984.0,339.0009,339.2896,338.284,338.6823,15984.0
2025-01-02 09:45:00,340.15,340.9,339.82,340.13,37667.0,338.6624,339.4091,338.3338,338.6425,37667.0
2025-01-02 09:50:00,340.14,340.98,339.95,340.47,32501.0,338.6524,339.4888,338.4633,338.981,32501.0
2025-01-02 09:55:00,340.42,340.69,339.18,339.19,16524.0,338.9312,339.2,337.6966,337.7066,16524.0
2025-01-02 10:00:00,339.18,340.2,339.17,339.37,22272.0,337.6966,338.7122,337.6867,337.8858,22272.0
2025-01-02 10:05:00,339.37,339.47,337.66,338.29,7410.0,337.8858,337.9854,336.1833,336.8105,7410.0
2025-01-02 10:10:00,338.09,338.88,338.07,338.12,12913.0,336.6114,337.3979,336.5915,336.6413,12913.0
2025-01-02 10:15:00,338.09,338.09,337.33,337.33,6791.0,336.6114,336.6114,335.8547,335.8547,6791.0
2025-01-02 10:20:00,337.5,337.51,335.69,335.69,6545.0,336.024,336.0339,334.2219,334.2219,6545.0
2025-01-02 10:25:00,335.77,335.97,335.18,335.44,7280.0,334.3015,334.5007,333.7141,333.973,7280.0
2025-01-02 10:30:00,335.19,335.39,334.76,334.91,12394.0,333.7241,333.9232,333.296,333.4453,12394.0
2025-01-02 10:35:00,335.0,336.17,334.9,335.32,13239.0,333.5349,334.6998,333.4353,333.8535,13239.0
2025-01-02 10:40:00,335.32,335.72,335.17,335.31,2620.0,333.8535,334.2518,333.7042,333.8435,2620.0
2025-01-02 10:45:00,335.31,335.64,334.62,335.27,15691.0,333.8435,334.1721,333.1566,333.8037,15691.0
2025-01-02 10:50:00,335.27,335.49,334.67,334.99,44572.0,333.8037,334.0228,333.2063,333.5249,44572.0
2025-01-02 10:55:00,335.08,335.2,334.28,334.28,1958.0,333.6146,333.734,332.8181,332.8181,1958.0
2025-01-02 11:00:00,334.56,334.74,333.55,333.56,3712.0,333.0968,333.276,332.0912,332.1012,3712.0
2025-01-02 11:05:00,333.64,334.3,333.26,334.3,8885.0,332.1809,332.838,331.8025,332.838,8885.0
2025-01-02 11:10:00,334.06,334.83,333.7,334.61,5307.0,332.599,333.3656,332.2406,333.1466,5307.0
2025-01-02 11:15:00,334.7,334.95,334.53,334.95,1979.0,333.2362,333.4851,333.067,333.4851,1979.0
2025-01-02 11:20:00,334.73,335.27,334.53,335.27,5395.0,333.2661,333.8037,333.067,333.8037,5395.0
2025-01-02 11:25:00,335.28,335.46,334.97,335.18,7779.0,333.8137,333.9929,333.505,333.7141,7779.0
2025-01-02 11:30:00,335.19,335.31,334.97,335.22,6167.0,333.7241,333.8435,333.505,333.7539,6167.0
2025-01-02 11:35:00,335.22,336.13,335.21,335.86,12611.0,333.7539,334.66,333.744,334.3911,12611.0
2025-01-02 11:40:00,335.87,336.59,335.83,336.41,7319.0,334.4011,335.118,334.3613,334.9387,7319.0
2025-01-02 11:45:00,336.2,336.23,335.3,335.58,5933.0,334.7297,334.7595,333.8336,334.1124,5933.0
2025-01-02 11:50:00,335.8,336.45,335.72,336.09,11316.0,334.3314,334.9786,334.2518,334.6201,11316.0
2025-01-02 11:55:00,336.17,336.48,335.97,336.33,6163.0,334.6998,335.0084,334.5007,334.8591,6163.0
2025-01-02 12:00:00,336.12,336.42,336.05,336.18,5076.0,334.65,334.9487,334.5803,334.7097,5076.0
2025-01-02 12:05:00,336.17,336.57,336.05,336.31,20027.0,334.6998,335.098,334.5803,334.8392,20027.0
2025-01-02 12:10:00,336.41,336.78,336.12,336.6,17426.0,334.9387,335.3071,334.65,335.1279,17426.0
2025-01-02 12:15:00,336.67,336.68,336.18,336.42,3085.0,335.1976,335.2076,334.7097,334.9487,3085.0
2025-01-02 12:20:00,336.26,336.47,335.93,336.07,15955.0,334.7894,334.9985,334.4608,334.6002,15955.0
2025-01-02 12:25:00,335.96,336.04,335.48,335.49,16381.0,334.4907,334.5704,334.0128,334.0228,16381.0
2025-01-02 12:30:00,335.26,335.47,334.52,334.54,10448.0,333.7938,334.0028,333.057,333.0769,10448.0
2025-01-02 12:35:00,334.35,334.53,334.02,334.39,14712.0,332.8877,333.067,332.5592,332.9276,14712.0
2025-01-02 12:40:00,334.66,334.89,334.18,334.65,14168.0,333.1964,333.4254,332.7185,333.1864,14168.0
2025-01-02 12:45:00,334.65,334.76,334.39,334.58,8118.0,333.1864,333.296,332.9276,333.1167,8118.0
2025-01-02 12:50:00,334.5,335.12,334.39,334.86,8329.0,333.0371,333.6544,332.9276,333.3955,8329.0
2025-01-02 12:55:00,334.85,335.28,334.51,334.54,4154.0,333.3856,333.8137,333.047,333.0769,4154.0
2025-01-02 13:00:00,334.29,334.29,333.66,333.66,4071.0,332.828,332.828,332.2008,332.2008,4071.0
2025-01-02 13:05:00,333.3,333.78,333.21,333.43,3022.0,331.8423,332.3202,331.7527,331.9718,3022.0
2025-01-02 13:10:00,333.43,333.57,332.76,332.82,3245.0,331.9718,332.1112,331.3047,331.3644,3245.0
2025-01-02 13:15:00,332.66,333.31,332.5,333.3,4515.0,331.2051,331.8523,331.0458,331.8423,4515.0
2025-01-02 13:20:00,333.3,333.46,332.96,333.06,15031.0,331.8423,332.0016,331.5038,331.6034,15031.0
2025-01-02 13:25:00,333.04,333.13,332.66,333.0,3248.0,331.5835,331.6731,331.2051,331.5437,3248.0
2025-01-02 13:30:00,333.01,333.01,332.26,332.63,3467.0,331.5536,331.5536,330.8069,331.1753,3467.0
2025-01-02 13:35:00,332.63,333.07,332.63,332.84,2958.0,331.1753,331.6133,331.1753,331.3844,2958.0
2025-01-02 13:40:00,332.67,333.18,332.35,333.1,6474.0,331.2151,331.7229,330.8965,331.6432,6474.0
2025-01-02 13:45:00,332.94,332.95,332.34,332.5,4307.0,331.4839,331.4939,330.8865,331.0458,4307.0
2025-01-02 13:50:00,332.34,332.34,331.0,331.01,15150.0,330.8865,330.8865,329.5524,329.5624,15150.0
2025-01-02 13:55:00,331.11,331.91,331.09,331.62,13632.0,329.6619,330.4584,329.642,330.1697,13632.0
2025-01-02 14:00:00,331.62,332.36,331.37,332.22,8425.0,330.1697,330.9065,329.9208,330.7671,8425.0
2025-01-02 14:05:00,332.07,332.22,331.53,331.92,13575.0,330.6177,330.7671,330.0801,330.4684,13575.0
2025-01-02 14:10:00,331.92,332.25,331.9,332.13,5760.0,330.4684,330.7969,330.4485,330.6775,5760.0
2025-01-02 14:15:00,332.25,332.25,331.87,332.12,11345.0,330.7969,330.7969,330.4186,330.6675,11345.0
2025-01-02 14:20:00,332.21,332.31,331.71,331.93,6072.0,330.7571,330.8567,330.2593,330.4783,6072.0
2025-01-02 14:25:00,332.09,332.42,332.03,332.42,3907.0,330.6376,330.9662,330.5779,330.9662,3907.0
2025-01-02 14:30:00,332.57,332.73,332.27,332.27,4603.0,331.1155,331.2748,330.8168,330.8168,4603.0
2025-01-02 14:35:00,332.25,332.33,331.76,332.17,3812.0,330.7969,330.8766,330.3091,330.7173,3812.0
2025-01-02 14:40:00,332.27,332.38,331.98,331.98,1551.0,330.8168,330.9264,330.5281,330.5281,1551.0
2025-01-02 14:45:00,332.15,332.85,331.8,332.75,8829.0,330.6974,331.3943,330.3489,331.2947,8829.0
2025-01-02 14:50:00,332.83,333.26,332.6,332.82,7818.0,331.3744,331.8025,331.1454,331.3644,7818.0
2025-01-02 14:55:00,332.85,332.85,332.18,332.31,10679.0,331.3943,331.3943,330.7272,330.8567,10679.0
2025-01-02 15:00:00,332.2,333.51,332.19,333.51,4622.0,330.7472,332.0514,330.7372,332.0514,4622.0
2025-01-02 15:05:00,333.55,333.87,333.37,333.71,8922.0,332.0912,332.4098,331.912,332.2505,8922.0
2025-01-02 15:10:00,333.65,334.27,333.54,334.15,13628.0,332.1908,332.8081,332.0813,332.6886,13628.0
2025-01-02 15:15:00,334.09,334.11,333.53,333.65,7683.0,332.6289,332.6488,332.0713,332.1908,7683.0
2025-01-02 15:20:00,333.65,333.93,333.63,333.79,4450.0,332.1908,332.4696,332.1709,332.3302,4450.0
2025-01-02 15:25:00,333.71,334.08,333.71,333.89,5581.0,332.2505,332.6189,332.2505,332.4298,5581.0
2025-01-02 15:30:00,333.97,334.35,333.4,333.41,13266.0,332.5094,332.8877,331.9419,331.9519,13266.0
2025-01-02 15:35:00,333.0,333.55,333.0,333.49,11628.0,331.5437,332.0912,331.5437,332.0315,11628.0
2025-01-02 15:40:00,333.49,334.01,333.35,333.86,13362.0,332.0315,332.5492,331.8921,332.3999,13362.0
2025-01-02 15:45:00,333.8,334.17,333.73,333.92,14191.0,332.3402,332.7085,332.2705,332.4596,14191.0
2025-01-02 15:50:00,333.85,334.08,333.44,333.59,28317.0,332.3899,332.6189,331.9817,332.1311,28317.0
2025-01-02 15:55:00,333.45,333.85,332.94,333.15,149576.0,331.9917,332.3899,331.4839,331.693,149576.0
2025-01-03 09:30:00,334.63,335.68,333.3,335.34,25984.0,333.1665,334.2119,331.8423,333.8734,25984.0
2025-01-03 09:35:00,335.34,335.34,334.1,334.92,9468.0,333.8734,333.8734,332.6388,333.4553,9468.0
2025-01-03 09:40:00,334.7,335.12,334.59,334.6,4199.0,333.2362,333.6544,333.1267,333.1367,4199.0
2025-01-03 09:45:00,334.38,334.74,333.04,334.31,17443.0,332.9176,333.276,331.5835,332.8479,17443.0
2025-01-03 09:50:00,334.31,334.83,333.39,334.55,9111.0,332.8479,333.3656,331.9319,333.0869,9111.0
2025-01-03 09:55:00,334.56,334.56,333.34,333.68,2364.0,333.0968,333.0968,331.8822,332.2207,2364.0
2025-01-03 10:00:00,334.07,334.77,333.99,334.77,6556.0,332.609,333.3059,332.5293,333.3059,6556.0
2025-01-03 10:05:00,334.77,334.93,334.43,334.71,4175.0,333.3059,333.4652,332.9674,333.2462,4175.0
2025-01-03 10:10:00,334.78,334.88,334.63,334.74,1428.0,333.3159,333.4154,333.1665,333.276,1428.0
2025-01-03 10:15:00,334.89,335.0,334.38,334.6,9055.0,333.4254,333.5349,332.9176,333.1367,9055.0
2025-01-03 10:20:00,334.57,335.39,334.14,335.31,5136.0,333.1068,333.9232,332.6787,333.8435,5136.0
2025-01-03 10:25:00,335.31,335.55,334.97,335.42,10128.0,333.8435,334.0825,333.505,333.9531,10128.0
2025-01-03 10:30:00,335.19,335.62,335.08,335.62,4583.0,333.7241,334.1522,333.6146,334.1522,4583.0
2025-01-03 10:35:00,335.4,335.53,335.32,335.32,4444.0,333.9332,334.0626,333.8535,333.8535,4444.0
2025-01-03 10:40:00,335.32,335.33,334.12,334.36,7817.0,333.8535,333.8635,332.6588,332.8977,7817.0
2025-01-03 10:45:00,334.36,334.81,334.25,334.79,8770.0,332.8977,333.3457,332.7882,333.3258,8770.0
2025-01-03 10:50:00,334.58,335.09,334.58,335.0,3556.0,333.1167,333.6245,333.1167,333.5349,3556.0
2025-01-03 10:55:00,335.07,335.17,334.77,335.0,10683.0,333.6046,333.7042,333.3059,333.5349,10683.0
2025-01-03 11:00:00,334.89,335.38,334.69,335.31,7004.0,333.4254,333.9132,333.2263,333.8435,7004.0
2025-01-03 11:05:00,335.22,335.41,334.52,335.35,12414.0,333.7539,333.9431,333.057,333.8834,12414.0
2025-01-03 11:10:00,335.34,335.35,334.57,334.57,8949.0,333.8734,333.8834,333.1068,333.1068,8949.0
2025-01-03 11:15:00,334.81,334.98,334.74,334.97,2216.0,333.3457,333.515,333.276,333.505,2216.0
2025-01-03 11:20:00,334.97,335.27,334.95,335.02,6885.0,333.505,333.8037,333.4851,333.5548,6885.0
2025-01-03 11:25:00,335.06,335.57,334.96,335.57,4660.0,333.5946,334.1024,333.4951,334.1024,4660.0
2025-01-03 11:30:00,335.46,335.59,335.45,335.53,6360.0,333.9929,334.1223,333.9829,334.0626,6360.0
2025-01-03 11:35:00,335.5,336.14,335.36,336.03,11603.0,334.0327,334.6699,333.8933,334.5604,11603.0
2025-01-03 11:40:00,336.1,336.28,335.75,336.28,2446.0,334.6301,334.8093,334.2816,334.8093,2446.0
2025-01-03 11:45:00,336.28,336.35,336.03,336.04,3056.0,334.8093,334.879,334.5604,334.5704,3056.0
2025-01-03 11:50:00,336.22,336.37,336.16,336.33,2171.0,334.7496,334.8989,334.6898,334.8591,2171.0
2025-01-03 11:55:00,336.32,336.42,336.01,336.25,13029.0,334.8491,334.9487,334.5405,334.7794,13029.0
2025-01-03 12:00:00,336.29,336.74,336.12,336.14,20123.0,334.8193,335.2673,334.65,334.6699,20123.0
2025-01-03 12:05:00,336.06,336.74,336.06,336.47,10563.0,334.5903,335.2673,334.5903,334.9985,10563.0
2025-01-03 12:10:00,336.46,337.16,336.39,336.75,18412.0,334.9885,335.6855,334.9188,335.2773,18412.0
2025-01-03 12:15:00,336.75,337.04,336.54,336.55,5777.0,335.2773,335.566,335.0682,335.0781,5777.0
2025-01-03 12:20:00,336.59,336.84,336.4,336.75,3202.0,335.118,335.3669,334.9288,335.2773,3202.0
2025-01-03 12:25:00,336.66,336.96,336.47,336.56,3484.0,335.1876,335.4863,334.9985,335.0881,3484.0
2025-01-03 12:30:00,336.81,336.81,336.36,336.55,1300.0,335.337,335.337,334.889,335.0781,1300.0
2025-01-03 12:35:00,336.31,336.68,336.3,336.56,3129.0,334.8392,335.2076,334.8292,335.0881,3129.0
2025-01-03 12:40:00,336.4,336.4,336.06,336.2,2486.0,334.9288,334.9288,334.5903,334.7297,2486.0
2025-01-03 12:45:00,336.07,336.34,336.07,336.34,1713.0,334.6002,334.869,334.6002,334.869,1713.0
2025-01-03 12:50:00,336.19,336.38,335.81,335.9,2101.0,334.7197,334.9089,334.3414,334.431,2101.0
2025-01-03 12:55:00,335.94,336.3,335.94,336.3,2100.0,334.4708,334.8292,334.4708,334.8292,2100.0
2025-01-03 13:00:00,336.34,336.34,336.17,336.29,1919.0,334.869,334.869,334.6998,334.8193,1919.0
2025-01-03 13:05:00,336.29,336.38,336.23,336.35,1702.0,334.8193,334.9089,334.7595,334.879,1702.0
2025-01-03 13:10:00,336.27,336.44,336.17,336.21,1182.0,334.7994,334.9686,334.6998,334.7396,1182.0
2025-01-03 13:15:00,336.19,336.51,336.19,336.51,5902.0,334.7197,335.0383,334.7197,335.0383,5902.0
2025-01-03 13:20:00,336.49,336.82,336.48,336.69,3019.0,335.0184,335.3469,335.0084,335.2175,3019.0
2025-01-03 13:25:00,336.69,337.01,336.69,336.91,1909.0,335.2175,335.5361,335.2175,335.4366,1909.0
2025-01-03 13:30:00,337.0,337.37,337.0,337.18,4589.0,335.5262,335.8945,335.5262,335.7054,4589.0
2025-01-03 13:35:00,337.19,337.78,337.11,337.66,13600.0,335.7153,336.3027,335.6357,336.1833,13600.0
2025-01-03 13:40:00,337.75,337.78,337.12,337.21,3915.0,336.2729,336.3027,335.6456,335.7352,3915.0
2025-01-03 13:45:00,337.28,337.97,337.24,337.97,3646.0,335.8049,336.4919,335.7651,336.4919,3646.0
2025-01-03 13:50:00,337.85,338.01,337.75,338.01,7471.0,336.3724,336.5317,336.2729,336.5317,7471.0
2025-01-03 13:55:00,338.01,338.14,337.53,337.67,5386.0,336.5317,336.6612,336.0538,336.1932,5386.0
2025-01-03 14:00:00,337.65,337.79,337.21,337.21,3683.0,336.1733,336.3127,335.7352,335.7352,3683.0
2025-01-03 14:05:00,337.23,337.59,337.18,337.35,4739.0,335.7552,336.1136,335.7054,335.8746,4739.0
2025-01-03 14:10:00,337.59,337.73,337.36,337.36,2301.0,336.1136,336.253,335.8846,335.8846,2301.0
2025-01-03 14:15:00,337.44,337.51,337.32,337.44,2323.0,335.9642,336.0339,335.8448,335.9642,2323.0
2025-01-03 14:20:00,337.46,337.57,337.22,337.22,2924.0,335.9841,336.0937,335.7452,335.7452,2924.0
2025-01-03 14:25:00,337.21,337.39,337.21,337.39,1864.0,335.7352,335.9145,335.7352,335.9145,1864.0
2025-01-03 14:30:00,337.35,337.82,337.26,337.68,5930.0,335.8746,336.3426,335.785,336.2032,5930.0
2025-01-03 14:35:00,337.81,338.08,337.67,337.67,3936.0,336.3326,336.6014,336.1932,336.1932,3936.0
2025-01-03 14:40:00,337.64,337.71,337.46,337.46,2209.0,336.1634,336.2331,335.9841,335.9841,2209.0
2025-01-03 14:45:00,337.59,337.67,337.36,337.61,4481.0,336.1136,336.1932,335.8846,336.1335,4481.0
2025-01-03 14:50:00,337.48,337.6,337.33,337.53,5508.0,336.0041,336.1235,335.8547,336.0538,5508.0
2025-01-03 14:55:00,337.44,337.47,337.29,337.36,5487.0,335.9642,335.9941,335.8149,335.8846,5487.0
2025-01-03 15:00:00,337.24,337.71,336.99,337.6,10238.0,335.7651,336.2331,335.5162,336.1235,10238.0
2025-01-03 15:05:00,337.6,337.7,337.38,337.38,6077.0,336.1235,336.2231,335.9045,335.9045,6077.0
2025-01-03 15:10:00,337.41,337.59,337.4,337.55,4243.0,335.9344,336.1136,335.9244,336.0738,4243.0
2025-01-03 15:15:00,337.4,337.47,337.05,337.17,6782.0,335.9244,335.9941,335.5759,335.6954,6782.0
2025-01-03 15:20:00,337.11,338.2,337.08,338.12,26037.0,335.6357,336.7209,335.6058,336.6413,26037.0
2025-01-03 15:25:00,337.96,338.01,337.53,337.67,9679.0,336.482,336.5317,336.0538,336.1932,9679.0
2025-01-03 15:30:00,337.67,337.67,336.86,337.42,11626.0,336.1932,336.1932,335.3868,335.9443,11626.0
2025-01-03 15:35:00,337.3,337.39,337.06,337.08,10668.0,335.8248,335.9145,335.5859,335.6058,10668.0
2025-01-03 15:40:00,337.13,337.42,337.02,337.18,11718.0,335.6556,335.9443,335.5461,335.7054,11718.0
2025-01-03 15:45:00,337.16,337.67,337.02,337.67,16757.0,335.6855,336.1932,335.5461,336.1932,16757.0
2025-01-03 15:50:00,337.67,338.12,337.02,337.07,39935.0,336.1932,336.6413,335.5461,335.5959,39935.0
2025-01-03 15:55:00,337.17,337.5,336.45,336.54,105070.0,335.6954,336.024,334.9786,335.0682,105070.0
2025-01-06 09:30:00,337.68,339.99,337.53,339.64,22653.0,336.2032,338.5031,336.0538,338.1546,22653.0
2025-01-06 09:35:00,339.74,340.45,339.19,339.83,7534.0,338.2542,338.9611,337.7066,338.3438,7534.0
2025-01-06 09:40:00,340.02,341.75,339.75,341.75,14172.0,338.533,340.2554,338.2641,340.2554,14172.0
2025-01-06 09:45:00,341.14,341.51,340.15,340.55,7874.0,339.6481,340.0164,338.6624,339.0606,7874.0
2025-01-06 09:50:00,340.31,340.55,339.82,339.84,15650.0,338.8217,339.0606,338.3338,338.3537,15650.0
2025-01-06 09:55:00,340.15,340.4,339.83,340.25,6127.0,338.6624,338.9113,338.3438,338.7619,6127.0
2025-01-06 10:00:00,340.34,341.04,340.0,340.99,17054.0,338.8516,339.5485,338.513,339.4987,17054.0
2025-01-06 10:05:00,340.72,341.0,340.18,340.93,7540.0,339.2299,339.5087,338.6923,339.439,7540.0
2025-01-06 10:10:00,340.83,341.05,340.21,340.97,9041.0,339.3394,339.5584,338.7221,339.4788,9041.0
2025-01-06 10:15:00,341.12,341.12,340.0,340.29,5781.0,339.6281,339.6281,338.513,338.8018,5781.0
2025-01-06 10:20:00,340.0,340.26,339.43,339.73,2835.0,338.513,338.7719,337.9455,338.2442,2835.0
2025-01-06 10:25:00,339.94,340.07,339.58,340.07,4165.0,338.4533,338.5827,338.0949,338.5827,4165.0
2025-01-06 10:30:00,340.22,340.38,339.66,339.79,12848.0,338.7321,338.8914,338.1745,338.304,12848.0
2025-01-06 10:35:00,339.87,339.95,338.55,339.15,7233.0,338.3836,338.4633,337.0694,337.6668,7233.0
2025-01-06 10:40:00,339.19,339.34,338.77,339.34,4839.0,337.7066,337.8559,337.2884,337.8559,4839.0
2025-01-06 10:45:00,339.12,339.7,339.08,339.36,2847.0,337.6369,338.2144,337.5971,337.8758,2847.0
2025-01-06 10:50:00,339.06,340.0,339.06,339.81,3164.0,337.5771,338.513,337.5771,338.3239,3164.0
2025-01-06 10:55:00,339.99,340.06,339.29,339.5,4920.0,338.5031,338.5728,337.8061,338.0152,4920.0
2025-01-06 11:00:00,339.5,339.64,338.82,338.82,2590.0,338.0152,338.1546,337.3382,337.3382,2590.0
2025-01-06 11:05:00,338.65,338.65,338.03,338.45,1375.0,337.1689,337.1689,336.5517,336.9698,1375.0
2025-01-06 11:10:00,338.38,338.6,338.01,338.42,12766.0,336.9001,337.1192,336.5317,336.9399,12766.0
2025-01-06 11:15:00,338.47,338.96,338.37,338.8,5372.0,336.9897,337.4776,336.8902,337.3183,5372.0
2025-01-06 11:20:00,338.95,339.03,338.79,339.03,2152.0,337.4676,337.5473,337.3083,337.5473,2152.0
2025-01-06 11:25:00,338.77,338.94,338.15,338.31,4099.0,337.2884,337.4577,336.6711,336.8304,4099.0
2025-01-06 11:30:00,338.23,338.86,338.23,338.69,2431.0,336.7508,337.378,336.7508,337.2088,2431.0
2025-01-06 11:35:00,338.69,338.85,338.34,338.54,5552.0,337.2088,337.3681,336.8603,337.0594,5552.0
2025-01-06 11:40:00,338.47,338.69,338.34,338.46,4589.0,336.9897,337.2088,336.8603,336.9798,4589.0
2025-01-06 11:45:00,338.48,338.48,337.75,338.29,4401.0,336.9997,336.9997,336.2729,336.8105,4401.0
2025-01-06 11:50:00,338.3,338.65,338.16,338.47,3125.0,336.8205,337.1689,336.6811,336.9897,3125.0
2025-01-06 11:55:00,338.27,338.67,338.27,338.44,3261.0,336.7906,337.1889,336.7906,336.9599,3261.0
2025-01-06 12:00:00,338.55,338.75,338.37,338.58,4183.0,337.0694,337.2685,336.8902,337.0992,4183.0
2025-01-06 12:05:00,338.5,338.5,337.92,338.06,4728.0,337.0196,337.0196,336.4421,336.5815,4728.0
2025-01-06 12:10:00,337.92,337.92,337.38,337.43,4255.0,336.4421,336.4421,335.9045,335.9543,4255.0
2025-01-06 12:15:00,337.43,338.09,337.42,338.0,9628.0,335.9543,336.6114,335.9443,336.5218,9628.0
2025-01-06 12:20:00,338.0,338.18,337.73,338.07,13375.0,336.5218,336.701,336.253,336.5915,13375.0
2025-01-06 12:25:00,338.07,338.3,337.77,338.3,3820.0,336.5915,336.8205,336.2928,336.8205,3820.0
2025-01-06 12:30:00,338.22,338.48,338.08,338.45,2744.0,336.7408,336.9997,336.6014,336.9698,2744.0
2025-01-06 12:35:00,338.44,338.45,337.96,338.09,12048.0,336.9599,336.9698,336.482,336.6114,12048.0
2025-01-06 12:40:00,338.1,338.22,337.55,337.64,6180.0,336.6213,336.7408,336.0738,336.1634,6180.0
2025-01-06 12:45:00,337.64,337.94,337.61,337.72,4890.0,336.1634,336.462,336.1335,336.243,4890.0
2025-01-06 12:50:00,337.72,337.72,337.12,337.35,5367.0,336.243,336.243,335.6456,335.8746,5367.0
2025-01-06 12:55:00,337.35,337.55,337.02,337.55,3861.0,335.8746,336.0738,335.5461,336.0738,3861.0
2025-01-06 13:00:00,337.61,337.85,337.39,337.75,6435.0,336.1335,336.3724,335.9145,336.2729,6435.0
2025-01-06 13:05:00,337.75,337.81,337.56,337.59,7332.0,336.2729,336.3326,336.0837,336.1136,7332.0
2025-01-06 13:10:00,337.59,337.86,337.47,337.75,4241.0,336.1136,336.3824,335.9941,336.2729,4241.0
2025-01-06 13:15:00,337.86,337.86,337.5,337.62,7199.0,336.3824,336.3824,336.024,336.1434,7199.0
2025-01-06 13:20:00,337.52,338.02,337.45,337.74,10357.0,336.0439,336.5417,335.9742,336.2629,10357.0
2025-01-06 13:25:00,337.74,337.94,337.63,337.73,2453.0,336.2629,336.462,336.1534,336.253,2453.0
2025-01-06 13:30:00,337.9,337.95,337.6,337.67,18628.0,336.4222,336.472,336.1235,336.1932,18628.0
2025-01-06 13:35:00,337.57,337.86,337.49,337.71,1837.0,336.0937,336.3824,336.014,336.2331,1837.0
2025-01-06 13:40:00,337.64,337.87,337.62,337.72,7700.0,336.1634,336.3924,336.1434,336.243,7700.0
2025-01-06 13:45:00,337.74,337.77,337.5,337.52,6067.0,336.2629,336.2928,336.024,336.0439,6067.0
2025-01-06 13:50:00,337.64,338.48,337.56,338.42,7133.0,336.1634,336.9997,336.0837,336.9399,7133.0
2025-01-06 13:55:00,338.35,338.76,338.29,338.59,4744.0,336.8703,337.2785,336.8105,337.1092,4744.0
2025-01-06 14:00:00,338.45,338.57,338.04,338.05,12381.0,336.9698,337.0893,336.5616,336.5716,12381.0
2025-01-06 14:05:00,338.21,338.42,338.03,338.42,2618.0,336.7309,336.9399,336.5517,336.9399,2618.0
2025-01-06 14:10:00,338.24,338.9,338.23,338.87,2840.0,336.7607,337.4178,336.7508,337.388,2840.0
2025-01-06 14:15:00,338.79,338.99,338.51,338.51,2998.0,337.3083,337.5075,337.0296,337.0296,2998.0
2025-01-06 14:20:00,338.55,338.55,337.97,338.15,6498.0,337.0694,337.0694,336.4919,336.6711,6498.0
2025-01-06 14:25:00,338.18,338.54,338.17,338.28,7470.0,336.701,337.0594,336.691,336.8006,7470.0
2025-01-06 14:30:00,338.21,338.54,338.2,338.38,4306.0,336.7309,337.0594,336.7209,336.9001,4306.0
2025-01-06 14:35:00,338.45,338.56,338.34,338.56,4601.0,336.9698,337.0793,336.8603,337.0793,4601.0
2025-01-06 14:40:00,338.58,338.97,338.46,338.97,5045.0,337.0992,337.4875,336.9798,337.4875,5045.0
2025-01-06 14:45:00,338.79,339.14,338.78,339.03,6454.0,337.3083,337.6568,337.2984,337.5473,6454.0
2025-01-06 14:50:00,339.02,339.02,338.52,338.76,27702.0,337.5373,337.5373,337.0395,337.2785,27702.0
2025-01-06 14:55:00,338.82,338.83,338.08,338.27,4559.0,337.3382,337.3482,336.6014,336.7906,4559.0
2025-01-06 15:00:00,338.14,338.16,337.68,337.88,5793.0,336.6612,336.6811,336.2032,336.4023,5793.0
2025-01-06 15:05:00,337.88,337.95,337.59,337.84,6143.0,336.4023,336.472,336.1136,336.3625,6143.0
2025-01-06 15:10:00,337.83,338.05,337.54,337.75,25780.0,336.3525,336.5716,336.0638,336.2729,25780.0
2025-01-06 15:15:00,337.57,337.92,337.51,337.92,13216.0,336.0937,336.4421,336.0339,336.4421,13216.0
2025-01-06 15:20:00,337.76,338.12,337.51,338.08,19241.0,336.2828,336.6413,336.0339,336.6014,19241.0
2025-01-06 15:25:00,337.92,338.01,337.8,337.99,4531.0,336.4421,336.5317,336.3227,336.5118,4531.0
2025-01-06 15:30:00,337.98,338.21,337.98,338.16,9402.0,336.5019,336.7309,336.5019,336.6811,9402.0
2025-01-06 15:35:00,338.18,338.5,338.07,338.18,12313.0,336.701,337.0196,336.5915,336.701,12313.0
2025-01-06 15:40:00,338.13,338.16,337.61,337.93,21113.0,336.6512,336.6811,336.1335,336.4521,21113.0
2025-01-06 15:45:00,337.85,337.98,337.64,337.78,18213.0,336.3724,336.5019,336.1634,336.3027,18213.0
2025-01-06 15:50:00,337.88,338.3,337.71,337.89,23688.0,336.4023,336.8205,336.2331,336.4123,23688.0
2025-01-06 15:55:00,338.0,338.16,337.28,337.92,95870.0,336.5218,336.6811,335.8049,336.4421,95870.0
2025-01-07 09:30:00,336.02,338.25,335.86,338.25,36848.0,334.5504,336.7707,334.3911,336.7707,36848.0
2025-01-07 09:35:00,338.74,340.25,338.74,340.25,5923.0,337.2585,338.7619,337.2585,338.7619,5923.0
2025-01-07 09:40:00,340.35,341.47,340.0,340.94,12111.0,338.8615,339.9766,338.513,339.4489,12111.0
2025-01-07 09:45:00,341.0,341.94,341.0,341.46,11478.0,339.5087,340.4446,339.5087,339.9667,11478.0
2025-01-07 09:50:00,341.45,342.28,341.45,342.26,4964.0,339.9567,340.7831,339.9567,340.7632,4964.0
2025-01-07 09:55:00,342.25,342.77,342.09,342.48,7024.0,340.7532,341.2709,340.5939,340.9822,7024.0
2025-01-07 10:00:00,342.13,342.19,339.35,339.36,22217.0,340.6337,340.6935,337.8659,337.8758,22217.0
2025-01-07 10:05:00,339.38,340.0,337.87,338.38,22325.0,337.8957,338.513,336.3924,336.9001,22325.0
2025-01-07 10:10:00,338.38,338.9,338.09,338.15,11119.0,336.9001,337.4178,336.6114,336.6711,11119.0
2025-01-07 10:15:00,338.36,338.36,337.55,338.1,10280.0,336.8802,336.8802,336.0738,336.6213,10280.0
2025-01-07 10:20:00,338.1,338.78,338.1,338.41,3646.0,336.6213,337.2984,336.6213,336.93,3646.0
2025-01-07 10:25:00,338.63,338.84,338.12,338.53,9444.0,337.149,337.3581,336.6413,337.0495,9444.0
2025-01-07 10:30:00,338.53,339.64,338.52,339.14,15145.0,337.0495,338.1546,337.0395,337.6568,15145.0
2025-01-07 10:35:00,339.53,339.78,337.62,337.62,4575.0,338.0451,338.294,336.1434,336.1434,4575.0
2025-01-07 10:40:00,337.64,337.98,337.57,337.88,4998.0,336.1634,336.5019,336.0937,336.4023,4998.0
2025-01-07 10:45:00,337.73,337.84,336.77,337.12,5459.0,336.253,336.3625,335.2972,335.6456,5459.0
2025-01-07 10:50:00,337.26,338.19,337.26,337.73,4215.0,335.785,336.711,335.785,336.253,4215.0
2025-01-07 10:55:00,338.08,338.92,338.08,338.92,4559.0,336.6014,337.4378,336.6014,337.4378,4559.0
2025-01-07 11:00:00,338.79,339.57,338.79,339.05,3740.0,337.3083,338.0849,337.3083,337.5672,3740.0
2025-01-07 11:05:00,339.04,339.55,338.77,339.17,4984.0,337.5572,338.065,337.2884,337.6867,4984.0
2025-01-07 11:10:00,339.2,339.2,338.53,338.63,3549.0,337.7165,337.7165,337.0495,337.149,3549.0
2025-01-07 11:15:00,338.41,338.64,338.18,338.25,1500.0,336.93,337.159,336.701,336.7707,1500.0
2025-01-07 11:20:00,338.12,338.74,337.95,337.95,2842.0,336.6413,337.2585,336.472,336.472,2842.0
2025-01-07 11:25:00,337.95,338.51,337.95,338.46,2785.0,336.472,337.0296,336.472,336.9798,2785.0
2025-01-07 11:30:00,338.45,338.67,338.15,338.3,2408.0,336.9698,337.1889,336.6711,336.8205,2408.0
2025-01-07 11:35:00,337.57,338.35,337.57,338.35,1203.0,336.0937,336.8703,336.0937,336.8703,1203.0
2025-01-07 11:40:00,338.4,338.55,338.16,338.25,800.0,336.92,337.0694,336.6811,336.7707,800.0
2025-01-07 11:45:00,338.25,338.28,338.07,338.28,400.0,336.7707,336.8006,336.5915,336.8006,400.0
2025-01-07 11:50:00,338.27,338.27,337.33,337.33,2441.0,336.7906,336.7906,335.8547,335.8547,2441.0
2025-01-07 11:55:00,337.52,337.58,337.08,337.19,2000.0,336.0439,336.1036,335.6058,335.7153,2000.0
2025-01-07 12:00:00,337.19,337.55,337.12,337.12,2068.0,335.7153,336.0738,335.6456,335.6456,2068.0
2025-01-07 12:05:00,337.19,337.42,336.82,336.82,11747.0,335.7153,335.9443,335.3469,335.3469,11747.0
2025-01-07 12:10:00,336.88,337.0,336.41,336.63,9170.0,335.4067,335.5262,334.9387,335.1578,9170.0
2025-01-07 12:15:00,336.81,337.17,336.8,337.01,3728.0,335.337,335.6954,335.327,335.5361,3728.0
2025-01-07 12:20:00,336.87,337.15,336.7,336.82,6397.0,335.3967,335.6755,335.2275,335.3469,6397.0
2025-01-07 12:25:00,336.82,336.94,336.36,336.5,7621.0,335.3469,335.4664,334.889,335.0283,7621.0
2025-01-07 12:30:00,336.42,336.67,336.29,336.49,4156.0,334.9487,335.1976,334.8193,335.0184,4156.0
2025-01-07 12:35:00,336.41,336.52,336.0,336.06,5009.0,334.9387,335.0483,334.5305,334.5903,5009.0
2025-01-07 12:40:00,335.94,336.12,335.67,336.03,3255.0,334.4708,334.65,334.202,334.5604,3255.0
2025-01-07 12:45:00,335.86,335.95,335.43,335.68,4282.0,334.3911,334.4808,333.963,334.2119,4282.0
2025-01-07 12:50:00,335.45,335.67,335.32,335.67,1141.0,333.9829,334.202,333.8535,334.202,1141.0
2025-01-07 12:55:00,335.62,336.14,335.56,336.06,3419.0,334.1522,334.6699,334.0925,334.5903,3419.0
2025-01-07 13:00:00,336.06,336.33,335.84,336.11,3515.0,334.5903,334.8591,334.3712,334.6401,3515.0
2025-01-07 13:05:00,336.02,336.2,335.99,336.16,2390.0,334.5504,334.7297,334.5206,334.6898,2390.0
2025-01-07 13:10:00,336.23,336.34,335.55,335.56,5049.0,334.7595,334.869,334.0825,334.0925,5049.0
2025-01-07 13:15:00,335.75,335.94,335.41,335.77,14111.0,334.2816,334.4708,333.9431,334.3015,14111.0
2025-01-07 13:20:00,335.67,335.87,335.38,335.41,3240.0,334.202,334.4011,333.9132,333.9431,3240.0
2025-01-07 13:25:00,335.55,335.95,335.54,335.83,8324.0,334.0825,334.4808,334.0725,334.3613,8324.0
2025-01-07 13:30:00,335.98,336.36,335.97,336.12,3237.0,334.5106,334.889,334.5007,334.65,3237.0
2025-01-07 13:35:00,335.88,336.05,335.75,335.81,1551.0,334.4111,334.5803,334.2816,334.3414,1551.0
2025-01-07 13:40:00,335.6,335.73,335.51,335.7,477.0,334.1323,334.2617,334.0427,334.2318,477.0
2025-01-07 13:45:00,335.75,335.98,335.63,335.65,1500.0,334.2816,334.5106,334.1621,334.1821,1500.0
2025-01-07 13:50:00,335.81,335.85,335.32,335.5,3540.0,334.3414,334.3812,333.8535,334.0327,3540.0
2025-01-07 13:55:00,335.6,335.6,335.4,335.4,2328.0,334.1323,334.1323,333.9332,333.9332,2328.0
2025-01-07 14:00:00,335.4,335.58,335.0,335.28,5768.0,333.9332,334.1124,333.5349,333.8137,5768.0
2025-01-07 14:05:00,335.19,335.53,335.19,335.44,1550.0,333.7241,334.0626,333.7241,333.973,1550.0
2025-01-07 14:10:00,335.45,335.93,335.45,335.75,5291.0,333.9829,334.4608,333.9829,334.2816,5291.0
2025-01-07 14:15:00,335.82,335.83,335.44,335.57,2858.0,334.3513,334.3613,333.973,334.1024,2858.0
2025-01-07 14:20:00,335.57,335.91,335.42,335.43,2044.0,334.1024,334.4409,333.9531,333.963,2044.0
2025-01-07 14:25:00,335.53,335.74,335.46,335.74,4458.0,334.0626,334.2717,333.9929,334.2717,4458.0
2025-01-07 14:30:00,335.72,335.72,335.42,335.42,2104.0,334.2518,334.2518,333.9531,333.9531,2104.0
2025-01-07 14:35:00,335.55,335.64,335.22,335.22,2624.0,334.0825,334.1721,333.7539,333.7539,2624.0
2025-01-07 14:40:00,335.25,335.44,335.01,335.44,5006.0,333.7838,333.973,333.5449,333.973,5006.0
2025-01-07 14:45:00,335.44,335.48,334.87,334.88,4523.0,333.973,334.0128,333.4055,333.4154,4523.0
2025-01-07 14:50:00,334.91,335.02,334.63,334.83,5213.0,333.4453,333.5548,333.1665,333.3656,5213.0
2025-01-07 14:55:00,334.83,334.83,334.47,334.67,3218.0,333.3656,333.3656,333.0072,333.2063,3218.0
2025-01-07 15:00:00,334.49,334.49,334.0,334.22,5373.0,333.0271,333.0271,332.5393,332.7583,5373.0
2025-01-07 15:05:00,334.21,334.26,334.02,334.16,5611.0,332.7484,332.7981,332.5592,332.6986,5611.0
2025-01-07 15:10:00,334.07,334.14,333.88,334.14,4443.0,332.609,332.6787,332.4198,332.6787,4443.0
2025-01-07 15:15:00,334.16,334.2,333.72,333.73,4126.0,332.6986,332.7384,332.2605,332.2705,4126.0
2025-01-07 15:20:00,333.72,333.72,332.86,332.86,15105.0,332.2605,332.2605,331.4043,331.4043,15105.0
2025-01-07 15:25:00,333.0,333.26,333.0,333.15,7440.0,331.5437,331.8025,331.5437,331.693,7440.0
2025-01-07 15:30:00,333.18,333.32,332.49,332.59,13199.0,331.7229,331.8623,331.0359,331.1354,13199.0
2025-01-07 15:35:00,332.53,332.62,331.47,332.62,22636.0,331.0757,331.1653,330.0203,331.1653,22636.0
2025-01-07 15:40:00,332.66,333.2,332.34,332.41,7061.0,331.2051,331.7428,330.8865,330.9562,7061.0
2025-01-07 15:45:00,332.39,332.87,332.15,332.86,8153.0,330.9363,331.4142,330.6974,331.4043,8153.0
2025-01-07 15:50:00,332.88,334.45,332.88,334.36,26141.0,331.4242,332.9873,331.4242,332.8977,26141.0
2025-01-07 15:55:00,334.39,334.63,333.87,334.41,85285.0,332.9276,333.1665,332.4098,332.9475,85285.0
2025-01-08 09:30:00,335.17,336.21,333.56,335.23,24414.0,333.7042,334.7396,332.1012,333.7639,24414.0
2025-01-08 09:35:00,335.23,335.48,334.81,334.84,4718.0,333.7639,334.0128,333.3457,333.3756,4718.0
2025-01-08 09:40:00,334.82,334.94,334.25,334.26,3361.0,333.3557,333.4752,332.7882,332.7981,3361.0
2025-01-08 09:45:00,334.21,334.5,333.61,333.64,4010.0,332.7484,333.0371,332.151,332.1809,4010.0
2025-01-08 09:50:00,333.37,333.64,332.59,332.63,9625.0,331.912,332.1809,331.1354,331.1753,9625.0
2025-01-08 09:55:00,332.59,332.88,332.2,332.68,10776.0,331.1354,331.4242,330.7472,331.2251,10776.0
2025-01-08 10:00:00,332.42,333.84,332.29,333.84,21362.0,330.9662,332.38,330.8368,332.38,21362.0
2025-01-08 10:05:00,334.05,334.72,333.78,334.72,7459.0,332.5891,333.2561,332.3202,333.2561,7459.0
2025-01-08 10:10:00,334.74,334.74,334.03,334.42,7715.0,333.276,333.276,332.5691,332.9574,7715.0
2025-01-08 10:15:00,334.24,334.4,333.99,334.32,8308.0,332.7782,332.9375,332.5293,332.8579,8308.0
2025-01-08 10:20:00,334.13,334.83,333.8,334.59,16957.0,332.6687,333.3656,332.3402,333.1267,16957.0
2025-01-08 10:25:00,334.82,334.82,334.11,334.24,5954.0,333.3557,333.3557,332.6488,332.7782,5954.0
2025-01-08 10:30:00,334.09,334.15,333.84,333.97,1791.0,332.6289,332.6886,332.38,332.5094,1791.0
2025-01-08 10:35:00,333.98,334.32,333.44,333.83,6265.0,332.5194,332.8579,331.9817,332.37,6265.0
2025-01-08 10:40:00,333.95,334.12,333.39,333.99,4218.0,332.4895,332.6588,331.9319,332.5293,4218.0
2025-01-08 10:45:00,333.96,334.19,333.52,333.89,6032.0,332.4995,332.7284,332.0614,332.4298,6032.0
2025-01-08 10:50:00,334.24,335.0,334.03,334.43,3939.0,332.7782,333.5349,332.5691,332.9674,3939.0
2025-01-08 10:55:00,334.32,334.92,334.17,334.92,12042.0,332.8579,333.4553,332.7085,333.4553,12042.0
2025-01-08 11:00:00,334.77,334.94,334.46,334.73,5617.0,333.3059,333.4752,332.9973,333.2661,5617.0
2025-01-08 11:05:00,334.87,335.0,334.15,334.99,15769.0,333.4055,333.5349,332.6886,333.5249,15769.0
2025-01-08 11:10:00,334.89,335.79,334.88,335.79,20384.0,333.4254,334.3215,333.4154,334.3215,20384.0
2025-01-08 11:15:00,335.58,335.58,335.18,335.31,2856.0,334.1124,334.1124,333.7141,333.8435,2856.0
2025-01-08 11:20:00,335.31,335.57,335.3,335.54,3469.0,333.8435,334.1024,333.8336,334.0725,3469.0
2025-01-08 11:25:00,335.8,335.87,335.49,335.71,5292.0,334.3314,334.4011,334.0228,334.2418,5292.0
2025-01-08 11:30:00,335.63,335.74,335.5,335.69,3856.0,334.1621,334.2717,334.0327,334.2219,3856.0
2025-01-08 11:35:00,335.64,336.0,335.35,335.8,12064.0,334.1721,334.5305,333.8834,334.3314,12064.0
2025-01-08 11:40:00,335.87,336.2,335.55,335.96,17040.0,334.4011,334.7297,334.0825,334.4907,17040.0
2025-01-08 11:45:00,336.0,336.0,335.44,335.44,8141.0,334.5305,334.5305,333.973,333.973,8141.0
2025-01-08 11:50:00,335.54,336.07,335.54,335.83,1877.0,334.0725,334.6002,334.0725,334.3613,1877.0
2025-01-08 11:55:00,335.68,335.88,335.66,335.88,2718.0,334.2119,334.4111,334.192,334.4111,2718.0
2025-01-08 12:00:00,335.91,335.91,335.03,335.03,918.0,334.4409,334.4409,333.5648,333.5648,918.0
2025-01-08 12:05:00,334.99,335.15,334.96,334.97,850.0,333.5249,333.6842,333.4951,333.505,850.0
2025-01-08 12:10:00,334.77,334.85,334.27,334.47,2959.0,333.3059,333.3856,332.8081,333.0072,2959.0
2025-01-08 12:15:00,334.6,334.63,334.25,334.25,6128.0,333.1367,333.1665,332.7882,332.7882,6128.0
2025-01-08 12:20:00,334.55,334.77,334.42,334.73,2164.0,333.0869,333.3059,332.9574,333.2661,2164.0
2025-01-08 12:25:00,334.69,334.81,334.19,334.36,2025.0,333.2263,333.3457,332.7284,332.8977,2025.0
2025-01-08 12:30:00,334.4,334.4,334.29,334.35,1300.0,332.9375,332.9375,332.828,332.8877,1300.0
2025-01-08 12:35:00,334.19,334.19,333.84,333.84,200.0,332.7284,332.7284,332.38,332.38,200.0
2025-01-08 12:40:00,333.9,334.32,333.9,334.22,2739.0,332.4397,332.8579,332.4397,332.7583,2739.0
2025-01-08 12:45:00,334.25,334.58,334.17,334.18,4245.0,332.7882,333.1167,332.7085,332.7185,4245.0
2025-01-08 12:50:00,334.22,334.76,334.21,334.55,2102.0,332.7583,333.296,332.7484,333.0869,2102.0
2025-01-08 12:55:00,334.75,334.99,334.55,334.99,1401.0,333.286,333.5249,333.0869,333.5249,1401.0
2025-01-08 13:00:00,334.82,335.43,334.72,335.0,12878.0,333.3557,333.963,333.2561,333.5349,12878.0
2025-01-08 13:05:00,335.0,335.54,335.0,335.3,5189.0,333.5349,334.0725,333.5349,333.8336,5189.0
2025-01-08 13:10:00,335.3,335.47,335.0,335.0,2550.0,333.8336,334.0028,333.5349,333.5349,2550.0
2025-01-08 13:15:00,335.04,335.48,335.04,335.29,3430.0,333.5747,334.0128,333.5747,333.8236,3430.0
2025-01-08 13:20:00,335.16,335.16,334.93,335.03,2124.0,333.6942,333.6942,333.4652,333.5648,2124.0
2025-01-08 13:25:00,335.03,335.5,335.03,335.46,6031.0,333.5648,334.0327,333.5648,333.9929,6031.0
2025-01-08 13:30:00,335.28,335.56,335.16,335.44,1676.0,333.8137,334.0925,333.6942,333.973,1676.0
2025-01-08 13:35:00,335.54,335.81,335.45,335.81,1763.0,334.0725,334.3414,333.9829,334.3414,1763.0
2025-01-08 13:40:00,335.6,335.9,335.51,335.79,23232.0,334.1323,334.431,334.0427,334.3215,23232.0
2025-01-08 13:45:00,335.79,335.79,335.05,335.07,2713.0,334.3215,334.3215,333.5847,333.6046,2713.0
2025-01-08 13:50:00,334.81,335.07,334.16,334.29,4949.0,333.3457,333.6046,332.6986,332.828,4949.0
2025-01-08 13:55:00,334.32,334.81,334.32,334.63,2450.0,332.8579,333.3457,332.8579,333.1665,2450.0
2025-01-08 14:00:00,334.65,334.86,334.44,334.86,14396.0,333.1864,333.3955,332.9774,333.3955,14396.0
2025-01-08 14:05:00,334.87,335.9,334.87,335.65,2833.0,333.4055,334.431,333.4055,334.1821,2833.0
2025-01-08 14:10:00,335.77,335.9,335.38,335.49,2582.0,334.3015,334.431,333.9132,334.0228,2582.0
2025-01-08 14:15:00,335.52,335.92,335.45,335.92,3007.0,334.0526,334.4509,333.9829,334.4509,3007.0
2025-01-08 14:20:00,335.76,336.3,335.66,336.29,3105.0,334.2916,334.8292,334.192,334.8193,3105.0
2025-01-08 14:25:00,336.22,336.54,336.15,336.17,3176.0,334.7496,335.0682,334.6799,334.6998,3176.0
2025-01-08 14:30:00,336.38,336.39,335.77,336.03,8300.0,334.9089,334.9188,334.3015,334.5604,8300.0
2025-01-08 14:35:00,336.08,336.08,335.74,335.74,2817.0,334.6102,334.6102,334.2717,334.2717,2817.0
2025-01-08 14:40:00,335.79,335.84,335.58,335.65,2815.0,334.3215,334.3712,334.1124,334.1821,2815.0
2025-01-08 14:45:00,335.8,336.16,335.8,336.16,2816.0,334.3314,334.6898,334.3314,334.6898,2816.0
2025-01-08 14:50:00,336.36,336.45,336.1,336.22,6552.0,334.889,334.9786,334.6301,334.7496,6552.0
2025-01-08 14:55:00,336.21,336.61,336.2,336.6,12318.0,334.7396,335.1379,334.7297,335.1279,12318.0
2025-01-08 15:00:00,336.6,337.0,336.6,336.98,6157.0,335.1279,335.5262,335.1279,335.5062,6157.0
2025-01-08 15:05:00,337.02,337.02,336.4,336.49,4471.0,335.5461,335.5461,334.9288,335.0184,4471.0
2025-01-08 15:10:00,336.59,336.73,336.26,336.27,6609.0,335.118,335.2573,334.7894,334.7994,6609.0
2025-01-08 15:15:00,336.35,336.88,336.21,336.75,4823.0,334.879,335.4067,334.7396,335.2773,4823.0
2025-01-08 15:20:00,336.85,337.07,336.48,336.7,8174.0,335.3768,335.5959,335.0084,335.2275,8174.0
2025-01-08 15:25:00,336.78,337.12,336.56,337.08,6852.0,335.3071,335.6456,335.0881,335.6058,6852.0
2025-01-08 15:30:00,336.92,337.01,336.61,336.61,8927.0,335.4465,335.5361,335.1379,335.1379,8927.0
2025-01-08 15:35:00,336.61,336.79,336.4,336.52,9532.0,335.1379,335.3171,334.9288,335.0483,9532.0
2025-01-08 15:40:00,336.53,336.77,336.4,336.68,8799.0,335.0582,335.2972,334.9288,335.2076,8799.0
2025-01-08 15:45:00,336.77,336.83,336.44,336.61,7727.0,335.2972,335.3569,334.9686,335.1379,7727.0
2025-01-08 15:50:00,336.72,337.36,336.71,337.15,22839.0,335.2474,335.8846,335.2374,335.6755,22839.0
2025-01-08 15:55:00,337.09,337.61,337.04,337.41,124179.0,335.6158,336.1335,335.566,335.9344,124179.0
2025-01-10 09:30:00,330.01,332.9,328.0,331.09,53194.0,328.5667,331.4441,326.5655,329.642,53194.0
2025-01-10 09:35:00,331.88,332.72,330.99,332.17,12220.0,330.4286,331.2649,329.5424,330.7173,12220.0
2025-01-10 09:40:00,332.29,332.87,331.74,332.87,7443.0,330.8368,331.4142,330.2892,331.4142,7443.0
2025-01-10 09:45:00,332.93,333.35,332.01,332.29,7593.0,331.474,331.8921,330.558,330.8368,7593.0
2025-01-10 09:50:00,332.27,332.94,331.22,331.22,21172.0,330.8168,331.4839,329.7714,329.7714,21172.0
2025-01-10 09:55:00,331.25,332.18,330.85,332.0,10795.0,329.8013,330.7272,329.4031,330.548,10795.0
2025-01-10 10:00:00,331.66,331.92,329.96,330.11,12388.0,330.2095,330.4684,328.5169,328.6663,12388.0
2025-01-10 10:05:00,330.12,330.79,330.0,330.46,14177.0,328.6762,329.3433,328.5568,329.0148,14177.0
2025-01-10 10:10:00,330.79,331.41,329.81,330.01,24242.0,329.3433,329.9606,328.3676,328.5667,24242.0
2025-01-10 10:15:00,330.25,331.06,330.12,330.36,6179.0,328.8057,329.6121,328.6762,328.9152,6179.0
2025-01-10 10:20:00,330.46,331.1,330.24,330.91,12059.0,329.0148,329.652,328.7957,329.4628,12059.0
2025-01-10 10:25:00,330.74,330.98,330.33,330.4,12271.0,329.2935,329.5325,328.8853,328.955,12271.0
2025-01-10 10:30:00,330.47,331.43,330.38,331.31,13488.0,329.0247,329.9805,328.9351,329.861,13488.0
2025-01-10 10:35:00,331.14,331.44,330.46,330.49,3625.0,329.6918,329.9905,329.0148,329.0446,3625.0
2025-01-10 10:40:00,330.19,330.62,329.82,330.38,34373.0,328.7459,329.1741,328.3776,328.9351,34373.0
2025-01-10 10:45:00,330.28,330.7,330.15,330.5,6625.0,328.8355,329.2537,328.7061,329.0546,6625.0
2025-01-10 10:50:00,330.6,331.0,330.38,330.82,9412.0,329.1541,329.5524,328.9351,329.3732,9412.0
2025-01-10 10:55:00,330.81,331.54,330.64,331.51,3768.0,329.3632,330.09,329.194,330.0602,3768.0
2025-01-10 11:00:00,331.51,331.57,330.98,331.01,14003.0,330.0602,330.1199,329.5325,329.5624,14003.0
2025-01-10 11:05:00,330.93,331.04,330.5,330.92,5359.0,329.4827,329.5922,329.0546,329.4727,5359.0
2025-01-10 11:10:00,330.9,331.31,330.9,331.22,8929.0,329.4528,329.861,329.4528,329.7714,8929.0
2025-01-10 11:15:00,331.21,331.32,330.5,330.5,9568.0,329.7615,329.871,329.0546,329.0546,9568.0
2025-01-10 11:20:00,330.32,330.69,330.24,330.69,3729.0,328.8754,329.2438,328.7957,329.2438,3729.0
2025-01-10 11:25:00,330.67,331.11,330.34,330.47,5223.0,329.2238,329.6619,328.8953,329.0247,5223.0
2025-01-10 11:30:00,330.43,330.5,330.16,330.48,2237.0,328.9849,329.0546,328.7161,329.0347,2237.0
2025-01-10 11:35:00,330.38,330.61,330.23,330.29,2678.0,328.9351,329.1641,328.7858,328.8455,2678.0
2025-01-10 11:40:00,330.44,331.19,330.44,331.17,1323.0,328.9948,329.7416,328.9948,329.7217,1323.0
2025-01-10 11:45:00,330.8,331.1,330.26,330.5,3034.0,329.3533,329.652,328.8156,329.0546,3034.0
2025-01-10 11:50:00,330.89,330.89,330.0,330.19,3362.0,329.4429,329.4429,328.5568,328.7459,3362.0
2025-01-10 11:55:00,329.89,329.96,329.61,329.66,5316.0,328.4473,328.5169,328.1685,328.2183,5316.0
2025-01-10 12:00:00,329.69,329.7,329.3,329.3,1810.0,328.2481,328.2581,327.8598,327.8598,1810.0
2025-01-10 12:05:00,329.29,329.49,329.27,329.35,1338.0,327.8499,328.049,327.83,327.9096,1338.0
2025-01-10 12:10:00,329.18,329.6,329.08,329.33,2693.0,327.7404,328.1585,327.6408,327.8897,2693.0
2025-01-10 12:15:00,329.61,329.87,329.26,329.78,3304.0,328.1685,328.4273,327.82,328.3377,3304.0
2025-01-10 12:20:00,329.89,329.89,329.49,329.5,1806.0,328.4473,328.4473,328.049,328.059,1806.0
2025-01-10 12:25:00,329.66,329.75,329.2,329.47,2305.0,328.2183,328.3079,327.7603,328.0291,2305.0
2025-01-10 12:30:00,329.57,329.69,329.41,329.54,2066.0,328.1287,328.2481,327.9694,328.0988,2066.0
2025-01-10 12:35:00,329.55,329.78,329.16,329.25,4471.0,328.1087,328.3377,327.7204,327.8101,4471.0
2025-01-10 12:40:00,329.49,329.49,329.21,329.4,1200.0,328.049,328.049,327.7702,327.9594,1200.0
2025-01-10 12:45:00,329.34,330.52,329.32,330.31,4974.0,327.8997,329.0745,327.8797,328.8654,4974.0
2025-01-10 12:50:00,330.18,330.37,329.98,330.37,7913.0,328.736,328.9252,328.5369,328.9252,7913.0
2025-01-10 12:55:00,330.42,330.82,330.34,330.75,5865.0,328.9749,329.3732,328.8953,329.3035,5865.0
2025-01-10 13:00:00,330.8,330.94,330.47,330.47,17651.0,329.3533,329.4927,329.0247,329.0247,17651.0
2025-01-10 13:05:00,330.34,330.42,330.23,330.31,1205.0,328.8953,328.9749,328.7858,328.8654,1205.0
2025-01-10 13:10:00,330.39,330.63,330.37,330.63,3163.0,328.9451,329.184,328.9252,329.184,3163.0
2025-01-10 13:15:00,330.53,330.82,330.53,330.77,2884.0,329.0845,329.3732,329.0845,329.3234,2884.0
2025-01-10 13:20:00,330.8,331.11,330.72,331.11,7353.0,329.3533,329.6619,329.2736,329.6619,7353.0
2025-01-10 13:25:00,331.48,331.74,331.36,331.46,3061.0,330.0303,330.2892,329.9108,330.0104,3061.0
2025-01-10 13:30:00,331.34,331.5,331.12,331.5,2475.0,329.8909,330.0502,329.6719,330.0502,2475.0
2025-01-10 13:35:00,331.47,331.79,331.47,331.79,1315.0,330.0203,330.3389,330.0203,330.3389,1315.0
2025-01-10 13:40:00,331.95,332.05,331.58,331.75,4352.0,330.4982,330.5978,330.1299,330.2991,4352.0
2025-01-10 13:45:00,331.75,331.95,331.49,331.95,6138.0,330.2991,330.4982,330.0403,330.4982,6138.0
2025-01-10 13:50:00,331.76,331.9,331.5,331.53,4147.0,330.3091,330.4485,330.0502,330.0801,4147.0
2025-01-10 13:55:00,331.52,331.87,331.52,331.67,3870.0,330.0701,330.4186,330.0701,330.2195,3870.0
2025-01-10 14:00:00,331.51,331.51,331.03,331.03,11911.0,330.0602,330.0602,329.5823,329.5823,11911.0
2025-01-10 14:05:00,331.14,331.26,330.49,330.49,6118.0,329.6918,329.8113,329.0446,329.0446,6118.0
2025-01-10 14:10:00,330.47,330.97,330.43,330.69,4577.0,329.0247,329.5225,328.9849,329.2438,4577.0
2025-01-10 14:15:00,330.75,331.45,330.74,331.38,4252.0,329.3035,330.0004,329.2935,329.9307,4252.0
2025-01-10 14:20:00,331.29,331.54,331.25,331.3,5195.0,329.8411,330.09,329.8013,329.8511,5195.0
2025-01-10 14:25:00,331.52,331.73,331.49,331.62,2669.0,330.0701,330.2792,330.0403,330.1697,2669.0
2025-01-10 14:30:00,331.21,331.21,330.85,330.85,1403.0,329.7615,329.7615,329.4031,329.4031,1403.0
2025-01-10 14:35:00,330.87,331.23,330.69,331.09,7573.0,329.423,329.7814,329.2438,329.642,7573.0
2025-01-10 14:40:00,331.01,331.46,330.74,331.46,7090.0,329.5624,330.0104,329.2935,330.0104,7090.0
2025-01-10 14:45:00,331.55,331.55,330.84,330.84,2121.0,330.1,330.1,329.3931,329.3931,2121.0
2025-01-10 14:50:00,330.87,331.03,330.78,330.87,3237.0,329.423,329.5823,329.3334,329.423,3237.0
2025-01-10 14:55:00,330.88,331.19,330.78,330.88,8583.0,329.4329,329.7416,329.3334,329.4329,8583.0
2025-01-10 15:00:00,330.71,330.85,330.39,330.79,4366.0,329.2637,329.4031,328.9451,329.3433,4366.0
2025-01-10 15:05:00,330.78,331.14,330.78,330.84,3547.0,329.3334,329.6918,329.3334,329.3931,3547.0
2025-01-10 15:10:00,330.71,330.76,330.25,330.25,2538.0,329.2637,329.3134,328.8057,328.8057,2538.0
2025-01-10 15:15:00,330.33,330.42,329.98,330.15,7439.0,328.8853,328.9749,328.5369,328.7061,7439.0
2025-01-10 15:20:00,330.15,330.68,330.12,330.67,22450.0,328.7061,329.2338,328.6762,329.2238,22450.0
2025-01-10 15:25:00,330.66,330.68,330.09,330.37,25188.0,329.2139,329.2338,328.6464,328.9252,25188.0
2025-01-10 15:30:00,330.21,330.39,329.94,330.16,7186.0,328.7659,328.9451,328.497,328.7161,7186.0
2025-01-10 15:35:00,330.34,330.85,330.24,330.37,6541.0,328.8953,329.4031,328.7957,328.9252,6541.0
2025-01-10 15:40:00,330.23,331.0,330.03,330.56,8781.0,328.7858,329.5524,328.5866,329.1143,8781.0
2025-01-10 15:45:00,330.35,330.42,329.93,330.17,26440.0,328.9052,328.9749,328.4871,328.726,26440.0
2025-01-10 15:50:00,330.0,330.64,329.93,330.08,42521.0,328.5568,329.194,328.4871,328.6364,42521.0
2025-01-10 15:55:00,330.02,330.28,329.8,330.1,112052.0,328.5767,328.8355,328.3576,328.6563,112052.0
2025-01-13 09:30:00,329.72,330.0,327.44,329.93,24878.0,328.278,328.5568,326.008,328.4871,24878.0
2025-01-13 09:35:00,329.98,330.2,328.94,329.21,4408.0,328.5369,328.7559,327.5014,327.7702,4408.0
2025-01-13 09:40:00,329.18,330.41,329.17,330.41,2437.0,327.7404,328.965,327.7304,328.965,2437.0
2025-01-13 09:45:00,330.09,330.66,329.62,329.7,18561.0,328.6464,329.2139,328.1784,328.2581,18561.0
2025-01-13 09:50:00,329.94,329.94,329.02,329.52,24718.0,328.497,328.497,327.5811,328.0789,24718.0
2025-01-13 09:55:00,329.69,331.4,329.53,331.4,3347.0,328.2481,329.9506,328.0888,329.9506,3347.0
2025-01-13 10:00:00,331.16,331.44,330.77,330.78,12277.0,329.7117,329.9905,329.3234,329.3334,12277.0
2025-01-13 10:05:00,331.03,331.57,330.79,330.91,7224.0,329.5823,330.1199,329.3433,329.4628,7224.0
2025-01-13 10:10:00,331.06,331.06,330.46,330.55,3613.0,329.6121,329.6121,329.0148,329.1044,3613.0
2025-01-13 10:15:00,330.32,331.01,330.24,331.0,1826.0,328.8754,329.5624,328.7957,329.5524,1826.0
2025-01-13 10:20:00,330.98,331.53,330.41,330.44,6952.0,329.5325,330.0801,328.965,328.9948,6952.0
2025-01-13 10:25:00,330.44,330.51,330.12,330.22,1571.0,328.9948,329.0645,328.6762,328.7758,1571.0
2025-01-13 10:30:00,330.07,330.71,329.98,330.27,3915.0,328.6265,329.2637,328.5369,328.8256,3915.0
2025-01-13 10:35:00,330.23,331.09,329.94,331.09,8972.0,328.7858,329.642,328.497,329.642,8972.0
2025-01-13 10:40:00,330.96,331.78,330.95,331.7,7069.0,329.5126,330.329,329.5026,330.2493,7069.0
2025-01-13 10:45:00,331.63,332.02,331.62,331.8,2301.0,330.1796,330.5679,330.1697,330.3489,2301.0
2025-01-13 10:50:00,331.72,331.79,331.3,331.32,1500.0,330.2693,330.3389,329.8511,329.871,1500.0
2025-01-13 10:55:00,331.35,331.99,331.34,331.9,2397.0,329.9009,330.5381,329.8909,330.4485,2397.0
2025-01-13 11:00:00,331.95,331.95,330.72,330.8,18202.0,330.4982,330.4982,329.2736,329.3533,18202.0
2025-01-13 11:05:00,331.13,331.67,331.01,331.21,13498.0,329.6818,330.2195,329.5624,329.7615,13498.0
2025-01-13 11:10:00,331.31,331.4,330.82,330.86,1943.0,329.861,329.9506,329.3732,329.413,1943.0
2025-01-13 11:15:00,330.95,331.34,330.95,331.25,3058.0,329.5026,329.8909,329.5026,329.8013,3058.0
2025-01-13 11:20:00,331.23,331.72,331.02,331.43,15030.0,329.7814,330.2693,329.5723,329.9805,15030.0
2025-01-13 11:25:00,331.4,331.51,330.97,330.99,3216.0,329.9506,330.0602,329.5225,329.5424,3216.0
2025-01-13 11:30:00,330.99,331.11,330.69,330.69,1481.0,329.5424,329.6619,329.2438,329.2438,1481.0
2025-01-13 11:35:00,330.92,331.1,330.27,330.27,1584.0,329.4727,329.652,328.8256,328.8256,1584.0
2025-01-13 11:40:00,330.31,330.83,330.2,330.83,2145.0,328.8654,329.3831,328.7559,329.3831,2145.0
2025-01-13 11:45:00,330.8,331.01,330.61,330.69,2624.0,329.3533,329.5624,329.1641,329.2438,2624.0
2025-01-13 11:50:00,330.69,330.7,330.45,330.46,1537.0,329.2438,329.2537,329.0048,329.0148,1537.0
2025-01-13 11:55:00,330.22,330.35,329.92,329.94,1601.0,328.7758,328.9052,328.4771,328.497,1601.0
2025-01-13 12:00:00,330.04,330.34,329.86,330.34,1583.0,328.5966,328.8953,328.4174,328.8953,1583.0
2025-01-13 12:05:00,330.34,330.92,330.33,330.84,1932.0,328.8953,329.4727,328.8853,329.3931,1932.0
2025-01-13 12:10:00,330.87,331.16,330.74,330.8,2886.0,329.423,329.7117,329.2935,329.3533,2886.0
2025-01-13 12:15:00,330.92,331.3,330.92,331.12,1130.0,329.4727,329.8511,329.4727,329.6719,1130.0
2025-01-13 12:20:00,331.2,331.58,331.17,331.19,5310.0,329.7515,330.1299,329.7217,329.7416,5310.0
2025-01-13 12:25:00,331.12,331.26,331.0,331.04,3777.0,329.6719,329.8113,329.5524,329.5922,3777.0
2025-01-13 12:30:00,330.81,331.27,330.81,330.97,1326.0,329.3632,329.8212,329.3632,329.5225,1326.0
2025-01-13 12:35:00,330.89,331.04,330.66,330.66,2053.0,329.4429,329.5922,329.2139,329.2139,2053.0
2025-01-13 12:40:00,330.68,331.05,330.68,331.05,2597.0,329.2338,329.6022,329.2338,329.6022,2597.0
2025-01-13 12:45:00,330.93,331.32,330.93,331.1,3525.0,329.4827,329.871,329.4827,329.652,3525.0
2025-01-13 12:50:00,331.29,331.29,331.03,331.11,1320.0,329.8411,329.8411,329.5823,329.6619,1320.0
2025-01-13 12:55:00,331.18,331.67,331.12,331.67,3637.0,329.7316,330.2195,329.6719,330.2195,3637.0
2025-01-13 13:00:00,331.63,331.63,331.1,331.35,2281.0,330.1796,330.1796,329.652,329.9009,2281.0
2025-01-13 13:05:00,331.4,331.81,331.4,331.5,1633.0,329.9506,330.3589,329.9506,330.0502,1633.0
2025-01-13 13:10:00,331.66,331.68,331.42,331.42,2482.0,330.2095,330.2294,329.9706,329.9706,2482.0
2025-01-13 13:15:00,331.66,331.66,331.28,331.5,1640.0,330.2095,330.2095,329.8312,330.0502,1640.0
2025-01-13 13:20:00,331.58,331.6,331.29,331.6,1572.0,330.1299,330.1498,329.8411,330.1498,1572.0
2025-01-13 13:25:00,331.62,332.2,331.47,332.2,4909.0,330.1697,330.7472,330.0203,330.7472,4909.0
2025-01-13 13:30:00,332.44,332.45,331.87,332.17,3703.0,330.9861,330.9961,330.4186,330.7173,3703.0
2025-01-13 13:35:00,332.34,332.39,331.97,332.23,3831.0,330.8865,330.9363,330.5182,330.777,3831.0
2025-01-13 13:40:00,332.19,332.54,332.03,332.5,10256.0,330.7372,331.0857,330.5779,331.0458,10256.0
2025-01-13 13:45:00,332.5,332.7,332.3,332.35,4596.0,331.0458,331.245,330.8467,330.8965,4596.0
2025-01-13 13:50:00,332.42,332.52,332.19,332.24,2692.0,330.9662,331.0658,330.7372,330.787,2692.0
2025-01-13 13:55:00,332.15,332.74,331.89,332.59,19565.0,330.6974,331.2848,330.4385,331.1354,19565.0
2025-01-13 14:00:00,332.54,332.74,332.28,332.42,4331.0,331.0857,331.2848,330.8268,330.9662,4331.0
2025-01-13 14:05:00,332.46,332.98,332.43,332.98,5420.0,331.006,331.5237,330.9761,331.5237,5420.0
2025-01-13 14:10:00,332.88,333.06,332.58,332.91,6935.0,331.4242,331.6034,331.1255,331.454,6935.0
2025-01-13 14:15:00,332.82,333.26,332.76,332.87,8574.0,331.3644,331.8025,331.3047,331.4142,8574.0
2025-01-13 14:20:00,332.83,333.17,332.72,333.06,3982.0,331.3744,331.7129,331.2649,331.6034,3982.0
2025-01-13 14:25:00,333.06,333.49,333.02,333.45,5903.0,331.6034,332.0315,331.5636,331.9917,5903.0
2025-01-13 14:30:00,333.54,333.61,333.06,333.14,6410.0,332.0813,332.151,331.6034,331.683,6410.0
2025-01-13 14:35:00,333.22,333.75,333.0,333.73,14910.0,331.7627,332.2904,331.5437,332.2705,14910.0
2025-01-13 14:40:00,333.78,334.31,333.72,334.13,11367.0,332.3202,332.8479,332.2605,332.6687,11367.0
2025-01-13 14:45:00,334.09,334.24,333.32,333.56,9972.0,332.6289,332.7782,331.8623,332.1012,9972.0
2025-01-13 14:50:00,333.44,333.8,333.11,333.75,10485.0,331.9817,332.3402,331.6532,332.2904,10485.0
2025-01-13 14:55:00,333.8,334.1,333.55,333.77,11522.0,332.3402,332.6388,332.0912,332.3103,11522.0
2025-01-13 15:00:00,333.67,333.67,333.25,333.49,13342.0,332.2107,332.2107,331.7926,332.0315,13342.0
2025-01-13 15:05:00,333.52,333.82,333.42,333.53,2698.0,332.0614,332.3601,331.9618,332.0713,2698.0
2025-01-13 15:10:00,333.66,333.78,333.41,333.62,12143.0,332.2008,332.3202,331.9519,332.1609,12143.0
2025-01-13 15:15:00,333.62,334.03,333.48,334.01,10520.0,332.1609,332.5691,332.0216,332.5492,10520.0
2025-01-13 15:20:00,333.89,334.33,333.79,334.05,18276.0,332.4298,332.8678,332.3302,332.5891,18276.0
2025-01-13 15:25:00,334.07,334.47,334.03,334.16,17583.0,332.609,333.0072,332.5691,332.6986,17583.0
2025-01-13 15:30:00,334.17,334.51,334.05,334.51,9633.0,332.7085,333.047,332.5891,333.047,9633.0
2025-01-13 15:35:00,334.48,334.9,334.39,334.67,6585.0,333.0172,333.4353,332.9276,333.2063,6585.0
2025-01-13 15:40:00,334.83,335.07,334.49,334.9,13729.0,333.3656,333.6046,333.0271,333.4353,13729.0
2025-01-13 15:45:00,334.9,335.23,334.8,335.17,14652.0,333.4353,333.7639,333.3358,333.7042,14652.0
2025-01-13 15:50:00,335.31,336.32,335.16,335.93,37351.0,333.8435,334.8491,333.6942,334.4608,37351.0
2025-01-13 15:55:00,336.03,336.42,335.66,336.08,103980.0,334.5604,334.9487,334.192,334.6102,103980.0
2025-01-14 09:30:00,336.54,340.99,336.4,339.0,42564.0,335.0682,339.4987,334.9288,337.5174,42564.0
2025-01-14 09:35:00,338.98,339.51,338.61,339.41,8853.0,337.4975,338.0252,337.1291,337.9256,8853.0
2025-01-14 09:40:00,339.74,340.79,339.08,340.5,14618.0,338.2542,339.2996,337.5971,339.0109,14618.0
2025-01-14 09:45:00,340.8,341.05,339.84,340.63,19279.0,339.3095,339.5584,338.3537,339.1403,19279.0
2025-01-14 09:50:00,340.66,340.78,339.86,339.86,23169.0,339.1702,339.2896,338.3737,338.3737,23169.0
2025-01-14 09:55:00,339.92,340.07,339.56,339.82,4318.0,338.4334,338.5827,338.075,338.3338,4318.0
2025-01-14 10:00:00,340.18,340.37,339.46,340.18,6130.0,338.6923,338.8814,337.9754,338.6923,6130.0
2025-01-14 10:05:00,340.18,340.56,339.82,339.92,6852.0,338.6923,339.0706,338.3338,338.4334,6852.0
2025-01-14 10:10:00,339.8,340.53,339.7,340.46,9870.0,338.3139,339.0407,338.2144,338.971,9870.0
2025-01-14 10:15:00,340.3,340.55,340.06,340.39,10115.0,338.8117,339.0606,338.5728,338.9013,10115.0
2025-01-14 10:20:00,340.36,340.57,340.09,340.33,10101.0,338.8715,339.0805,338.6026,338.8416,10101.0
2025-01-14 10:25:00,340.44,340.83,340.24,340.54,16778.0,338.9511,339.3394,338.752,339.0507,16778.0
2025-01-14 10:30:00,340.47,341.25,340.16,341.0,16242.0,338.981,339.7576,338.6723,339.5087,16242.0
2025-01-14 10:35:00,341.14,341.25,340.76,341.06,4350.0,339.6481,339.7576,339.2697,339.5684,4350.0
2025-01-14 10:40:00,341.12,341.56,341.06,341.46,11826.0,339.6281,340.0662,339.5684,339.9667,11826.0
2025-01-14 10:45:00,341.47,341.7,340.9,341.42,7032.0,339.9766,340.2056,339.4091,339.9268,7032.0
2025-01-14 10:50:00,341.1,341.33,340.83,341.33,2369.0,339.6082,339.8372,339.3394,339.8372,2369.0
2025-01-14 10:55:00,341.13,341.23,340.62,340.67,2840.0,339.6381,339.7377,339.1303,339.1801,2840.0
2025-01-14 11:00:00,340.49,340.66,339.52,339.53,9504.0,339.0009,339.1702,338.0351,338.0451,9504.0
2025-01-14 11:05:00,339.57,340.11,339.51,340.07,6227.0,338.0849,338.6226,338.0252,338.5827,6227.0
2025-01-14 11:10:00,340.02,340.12,339.66,339.75,5427.0,338.533,338.6325,338.1745,338.2641,5427.0
2025-01-14 11:15:00,339.73,339.76,339.31,339.4,5013.0,338.2442,338.2741,337.8261,337.9157,5013.0
2025-01-14 11:20:00,339.31,339.31,338.56,338.88,5135.0,337.8261,337.8261,337.0793,337.3979,5135.0
2025-01-14 11:25:00,339.1,339.36,338.8,338.93,11856.0,337.617,337.8758,337.3183,337.4477,11856.0
2025-01-14 11:30:00,338.89,338.99,338.68,338.99,7407.0,337.4079,337.5075,337.1988,337.5075,7407.0
2025-01-14 11:35:00,338.91,338.94,338.61,338.94,17870.0,337.4278,337.4577,337.1291,337.4577,17870.0
2025-01-14 11:40:00,338.87,338.95,338.09,338.24,11682.0,337.388,337.4676,336.6114,336.7607,11682.0
2025-01-14 11:45:00,338.21,339.04,338.13,338.91,25550.0,336.7309,337.5572,336.6512,337.4278,25550.0
2025-01-14 11:50:00,338.81,338.89,338.58,338.8,8907.0,337.3282,337.4079,337.0992,337.3183,8907.0
2025-01-14 11:55:00,338.8,338.9,338.43,338.43,5712.0,337.3183,337.4178,336.9499,336.9499,5712.0
2025-01-14 12:00:00,338.42,339.1,338.4,339.0,6955.0,336.9399,337.617,336.92,337.5174,6955.0
2025-01-14 12:05:00,338.89,339.5,338.85,339.18,9139.0,337.4079,338.0152,337.3681,337.6966,9139.0
2025-01-14 12:10:00,339.06,339.31,339.03,339.3,3579.0,337.5771,337.8261,337.5473,337.8161,3579.0
2025-01-14 12:15:00,339.22,339.57,338.96,339.2,4024.0,337.7364,338.0849,337.4776,337.7165,4024.0
2025-01-14 12:20:00,338.93,339.02,338.69,339.02,1763.0,337.4477,337.5373,337.2088,337.5373,1763.0
2025-01-14 12:25:00,339.06,339.37,338.9,339.1,4667.0,337.5771,337.8858,337.4178,337.617,4667.0
2025-01-14 12:30:00,339.05,339.24,338.62,338.63,6045.0,337.5672,337.7564,337.1391,337.149,6045.0
2025-01-14 12:35:00,338.62,339.33,338.59,339.27,5173.0,337.1391,337.846,337.1092,337.7862,5173.0
2025-01-14 12:40:00,339.08,339.68,339.08,339.67,4162.0,337.5971,338.1944,337.5971,338.1845,4162.0
2025-01-14 12:45:00,339.74,339.79,339.51,339.76,3256.0,338.2542,338.304,338.0252,338.2741,3256.0
2025-01-14 12:50:00,339.79,339.95,339.63,339.68,3593.0,338.304,338.4633,338.1447,338.1944,3593.0
2025-01-14 12:55:00,339.56,339.83,339.47,339.83,1823.0,338.075,338.3438,337.9854,338.3438,1823.0
2025-01-14 13:00:00,339.77,340.1,339.75,339.94,1900.0,338.284,338.6126,338.2641,338.4533,1900.0
2025-01-14 13:05:00,339.76,340.22,339.76,340.02,2890.0,338.2741,338.7321,338.2741,338.533,2890.0
2025-01-14 13:10:00,339.95,339.99,339.81,339.81,400.0,338.4633,338.5031,338.3239,338.3239,400.0
2025-01-14 13:15:00,339.76,340.07,339.72,340.07,3120.0,338.2741,338.5827,338.2343,338.5827,3120.0
2025-01-14 13:20:00,340.11,340.41,340.04,340.31,7207.0,338.6226,338.9212,338.5529,338.8217,7207.0
2025-01-14 13:25:00,340.38,340.64,340.3,340.62,4284.0,338.8914,339.1502,338.8117,339.1303,4284.0
2025-01-14 13:30:00,340.53,341.25,340.52,341.25,1641.0,339.0407,339.7576,339.0308,339.7576,1641.0
2025-01-14 13:35:00,341.19,341.74,341.02,341.57,4439.0,339.6978,340.2454,339.5286,340.0762,4439.0
2025-01-14 13:40:00,341.57,341.89,341.57,341.87,4631.0,340.0762,340.3948,340.0762,340.3749,4631.0
2025-01-14 13:45:00,341.87,342.18,341.75,342.18,3726.0,340.3749,340.6835,340.2554,340.6835,3726.0
2025-01-14 13:50:00,342.11,342.15,341.85,341.93,2343.0,340.6138,340.6536,340.3549,340.4346,2343.0
2025-01-14 13:55:00,342.16,342.41,342.11,342.33,1871.0,340.6636,340.9125,340.6138,340.8328,1871.0
2025-01-14 14:00:00,342.29,342.29,341.78,341.95,3211.0,340.793,340.793,340.2853,340.4545,3211.0
2025-01-14 14:05:00,341.84,342.51,341.84,342.49,4417.0,340.345,341.0121,340.345,340.9921,4417.0
2025-01-14 14:10:00,342.6,342.71,342.51,342.66,20940.0,341.1017,341.2112,341.0121,341.1614,20940.0
2025-01-14 14:15:00,342.6,342.69,342.47,342.52,6496.0,341.1017,341.1913,340.9722,341.022,6496.0
2025-01-14 14:20:00,342.54,342.64,342.34,342.57,3984.0,341.0419,341.1415,340.8428,341.0718,3984.0
2025-01-14 14:25:00,342.58,342.67,342.33,342.4,4710.0,341.0818,341.1714,340.8328,340.9025,4710.0
2025-01-14 14:30:00,342.42,343.01,342.41,342.92,13585.0,340.9225,341.5099,340.9125,341.4203,13585.0
2025-01-14 14:35:00,342.64,342.72,342.59,342.66,2604.0,341.1415,341.2211,341.0917,341.1614,2604.0
2025-01-14 14:40:00,342.59,342.6,342.44,342.53,2401.0,341.0917,341.1017,340.9424,341.032,2401.0
2025-01-14 14:45:00,342.47,342.59,342.28,342.28,1692.0,340.9722,341.0917,340.7831,340.7831,1692.0
2025-01-14 14:50:00,342.1,342.12,341.88,341.88,3336.0,340.6039,340.6238,340.3848,340.3848,3336.0
2025-01-14 14:55:00,342.0,342.06,341.27,341.31,4025.0,340.5043,340.564,339.7775,339.8173,4025.0
2025-01-14 15:00:00,341.43,341.48,340.81,340.84,5047.0,339.9368,339.9866,339.3195,339.3494,5047.0
2025-01-14 15:05:00,340.98,341.19,340.81,340.93,2803.0,339.4888,339.6978,339.3195,339.439,2803.0
2025-01-14 15:10:00,341.06,341.11,340.84,340.99,3915.0,339.5684,339.6182,339.3494,339.4987,3915.0
2025-01-14 15:15:00,341.2,341.3,341.09,341.14,3641.0,339.7078,339.8074,339.5983,339.6481,3641.0
2025-01-14 15:20:00,341.21,341.6,340.92,341.59,10950.0,339.7177,340.106,339.429,340.0961,10950.0
2025-01-14 15:25:00,341.59,341.6,341.38,341.49,6106.0,340.0961,340.106,339.887,339.9965,6106.0
2025-01-14 15:30:00,341.51,341.6,341.21,341.31,7673.0,340.0164,340.106,339.7177,339.8173,7673.0
2025-01-14 15:35:00,341.42,341.58,341.24,341.36,13372.0,339.9268,340.0861,339.7476,339.8671,13372.0
2025-01-14 15:40:00,341.36,341.64,341.09,341.63,16647.0,339.8671,340.1459,339.5983,340.1359,16647.0
2025-01-14 15:45:00,341.61,341.75,341.38,341.45,14018.0,340.116,340.2554,339.887,339.9567,14018.0
2025-01-14 15:50:00,341.45,342.18,341.45,341.99,29984.0,339.9567,340.6835,339.9567,340.4943,29984.0
2025-01-14 15:55:00,341.91,341.95,341.37,341.67,61475.0,340.4147,340.4545,339.877,340.1757,61475.0
2025-01-15 09:30:00,352.16,354.04,350.18,351.22,45886.0,350.6199,352.4916,348.6485,349.684,45886.0
2025-01-15 09:35:00,351.08,351.2,349.17,349.39,5034.0,349.5446,349.6641,347.6429,347.862,5034.0
2025-01-15 09:40:00,349.4,349.44,348.29,348.53,8992.0,347.8719,347.9118,346.7668,347.0057,8992.0
2025-01-15 09:45:00,348.53,348.8,347.33,347.73,42982.0,347.0057,347.2746,345.811,346.2092,42982.0
2025-01-15 09:50:00,347.73,348.19,346.62,347.57,28963.0,346.2092,346.6672,345.1041,346.0499,28963.0
2025-01-15 09:55:00,347.66,349.2,347.66,348.95,11768.0,346.1395,347.6728,346.1395,347.4239,11768.0
2025-01-15 10:00:00,348.93,349.18,347.79,348.03,23028.0,347.404,347.6529,346.269,346.5079,23028.0
2025-01-15 10:05:00,348.04,348.39,347.76,348.24,13147.0,346.5179,346.8663,346.2391,346.717,13147.0
2025-01-15 10:10:00,348.34,348.55,347.43,347.46,21073.0,346.8166,347.0256,345.9105,345.9404,21073.0
2025-01-15 10:15:00,347.35,347.53,346.99,347.35,8652.0,345.8309,346.0101,345.4725,345.8309,8652.0
2025-01-15 10:20:00,347.31,347.55,347.03,347.46,9896.0,345.7911,346.03,345.5123,345.9404,9896.0
2025-01-15 10:25:00,347.42,348.0,347.42,347.58,16360.0,345.9006,346.4781,345.9006,346.0599,16360.0
2025-01-15 10:30:00,347.52,348.0,347.52,347.71,6651.0,346.0002,346.4781,346.0002,346.1893,6651.0
2025-01-15 10:35:00,347.69,347.7,346.93,347.17,10061.0,346.1694,346.1794,345.4127,345.6517,10061.0
2025-01-15 10:40:00,347.14,347.49,347.02,347.09,7751.0,345.6218,345.9703,345.5023,345.572,7751.0
2025-01-15 10:45:00,346.9,347.13,346.24,346.24,4534.0,345.3829,345.6119,344.7257,344.7257,4534.0
2025-01-15 10:50:00,346.23,346.4,345.89,346.13,5311.0,344.7158,344.885,344.3773,344.6162,5311.0
2025-01-15 10:55:00,346.05,346.35,345.84,346.06,5853.0,344.5366,344.8353,344.3275,344.5465,5853.0
2025-01-15 11:00:00,346.19,346.37,345.76,345.77,8949.0,344.676,344.8552,344.2478,344.2578,8949.0
2025-01-15 11:05:00,345.81,346.36,345.74,346.33,9384.0,344.2976,344.8452,344.2279,344.8154,9384.0
2025-01-15 11:10:00,346.46,346.86,346.2,346.65,15019.0,344.9448,345.343,344.6859,345.134,15019.0
2025-01-15 11:15:00,346.61,346.68,345.9,345.9,3821.0,345.0941,345.1638,344.3872,344.3872,3821.0
2025-01-15 11:20:00,345.85,346.51,345.58,346.39,5374.0,344.3375,344.9946,344.0686,344.8751,5374.0
2025-01-15 11:25:00,346.17,346.17,345.78,345.78,2331.0,344.6561,344.6561,344.2678,344.2678,2331.0
2025-01-15 11:30:00,345.73,345.84,344.86,345.02,6494.0,344.218,344.3275,343.3518,343.5111,6494.0
2025-01-15 11:35:00,345.09,345.3,344.84,345.15,7241.0,343.5808,343.7899,343.3319,343.6405,7241.0
2025-01-15 11:40:00,345.15,345.48,345.1,345.39,5736.0,343.6405,343.9691,343.5907,343.8795,5736.0
2025-01-15 11:45:00,345.22,345.22,344.63,344.7,4230.0,343.7102,343.7102,343.1228,343.1925,4230.0
2025-01-15 11:50:00,344.62,344.69,344.44,344.64,5651.0,343.1128,343.1825,342.9336,343.1327,5651.0
2025-01-15 11:55:00,344.52,344.99,344.22,344.86,5458.0,343.0133,343.4812,342.7146,343.3518,5458.0
2025-01-15 12:00:00,344.79,345.1,344.79,345.07,4001.0,343.2821,343.5907,343.2821,343.5609,4001.0
2025-01-15 12:05:00,345.13,345.57,345.13,345.43,8662.0,343.6206,344.0587,343.6206,343.9193,8662.0
2025-01-15 12:10:00,345.26,345.37,345.26,345.37,1120.0,343.75,343.8596,343.75,343.8596,1120.0
2025-01-15 12:15:00,345.26,345.77,345.09,345.09,5848.0,343.75,344.2578,343.5808,343.5808,5848.0
2025-01-15 12:20:00,345.32,345.32,344.76,344.85,5903.0,343.8098,343.8098,343.2522,343.3418,5903.0
2025-01-15 12:25:00,344.67,345.28,344.64,345.28,3383.0,343.1626,343.7699,343.1327,343.7699,3383.0
2025-01-15 12:30:00,345.26,345.42,345.04,345.41,5414.0,343.75,343.9093,343.531,343.8994,5414.0
2025-01-15 12:35:00,345.41,346.06,345.31,346.06,7644.0,343.8994,344.5465,343.7998,344.5465,7644.0
2025-01-15 12:40:00,345.83,346.1,345.83,346.04,2884.0,344.3175,344.5864,344.3175,344.5266,2884.0
2025-01-15 12:45:00,346.04,346.07,345.83,345.9,1954.0,344.5266,344.5565,344.3175,344.3872,1954.0
2025-01-15 12:50:00,345.8,345.87,345.47,345.58,2298.0,344.2877,344.3574,343.9591,344.0686,2298.0
2025-01-15 12:55:00,345.53,345.67,345.05,345.22,3107.0,344.0189,344.1582,343.541,343.7102,3107.0
2025-01-15 13:00:00,345.29,345.69,345.2,345.44,3479.0,343.7799,344.1782,343.6903,343.9292,3479.0
2025-01-15 13:05:00,345.75,345.75,344.97,344.97,3776.0,344.2379,344.2379,343.4613,343.4613,3776.0
2025-01-15 13:10:00,345.18,345.34,345.0,345.11,4027.0,343.6704,343.8297,343.4912,343.6007,4027.0
2025-01-15 13:15:00,345.07,345.51,345.07,345.42,6956.0,343.5609,343.9989,343.5609,343.9093,6956.0
2025-01-15 13:20:00,345.31,345.45,345.31,345.32,4209.0,343.7998,343.9392,343.7998,343.8098,4209.0
2025-01-15 13:25:00,345.26,345.55,345.16,345.48,6020.0,343.75,344.0388,343.6505,343.9691,6020.0
2025-01-15 13:30:00,345.54,345.85,345.48,345.63,4718.0,344.0288,344.3375,343.9691,344.1184,4718.0
2025-01-15 13:35:00,345.61,345.71,345.4,345.7,5924.0,344.0985,344.1981,343.8894,344.1881,5924.0
2025-01-15 13:40:00,345.7,346.04,345.57,345.99,9582.0,344.1881,344.5266,344.0587,344.4768,9582.0
2025-01-15 13:45:00,345.86,346.11,345.84,345.98,8187.0,344.3474,344.5963,344.3275,344.4669,8187.0
2025-01-15 13:50:00,346.09,346.25,345.71,345.78,9041.0,344.5764,344.7357,344.1981,344.2678,9041.0
2025-01-15 13:55:00,345.79,345.79,345.28,345.73,6646.0,344.2777,344.2777,343.7699,344.218,6646.0
2025-01-15 14:00:00,345.93,345.96,345.75,345.92,13417.0,344.4171,344.447,344.2379,344.4071,13417.0
2025-01-15 14:05:00,345.9,346.16,345.72,346.01,8904.0,344.3872,344.6461,344.208,344.4968,8904.0
2025-01-15 14:10:00,345.84,345.95,345.67,345.94,8775.0,344.3275,344.437,344.1582,344.4271,8775.0
2025-01-15 14:15:00,345.94,346.14,345.91,345.95,7773.0,344.4271,344.6262,344.3972,344.437,7773.0
2025-01-15 14:20:00,346.01,346.16,345.95,346.03,8303.0,344.4968,344.6461,344.437,344.5167,8303.0
2025-01-15 14:25:00,346.04,346.68,345.96,346.68,6622.0,344.5266,345.1638,344.447,345.1638,6622.0
2025-01-15 14:30:00,346.71,347.04,346.61,347.03,3641.0,345.1937,345.5222,345.0941,345.5123,3641.0
2025-01-15 14:35:00,347.04,347.69,346.84,347.57,7810.0,345.5222,346.1694,345.3231,346.0499,7810.0
2025-01-15 14:40:00,347.68,347.76,347.44,347.59,35393.0,346.1595,346.2391,345.9205,346.0698,35393.0
2025-01-15 14:45:00,347.55,348.24,347.54,348.21,12798.0,346.03,346.717,346.0201,346.6871,12798.0
2025-01-15 14:50:00,348.13,348.71,348.1,348.6,7252.0,346.6075,347.1849,346.5776,347.0754,7252.0
2025-01-15 14:55:00,348.56,348.6,347.8,347.8,10400.0,347.0356,347.0754,346.2789,346.2789,10400.0
2025-01-15 15:00:00,348.05,348.24,347.63,347.64,13127.0,346.5278,346.717,346.1097,346.1196,13127.0
2025-01-15 15:05:00,347.71,347.84,347.62,347.63,4152.0,346.1893,346.3188,346.0997,346.1097,4152.0
2025-01-15 15:10:00,347.67,347.89,347.63,347.89,9195.0,346.1495,346.3685,346.1097,346.3685,9195.0
2025-01-15 15:15:00,347.88,347.88,347.52,347.52,6994.0,346.3586,346.3586,346.0002,346.0002,6994.0
2025-01-15 15:20:00,347.56,347.82,347.55,347.73,5495.0,346.04,346.2988,346.03,346.2092,5495.0
2025-01-15 15:25:00,347.73,347.86,347.69,347.75,8525.0,346.2092,346.3387,346.1694,346.2291,8525.0
2025-01-15 15:30:00,347.74,347.93,347.35,347.37,14196.0,346.2192,346.4084,345.8309,345.8508,14196.0
2025-01-15 15:35:00,347.33,347.36,346.96,347.36,8406.0,345.811,345.8408,345.4426,345.8408,8406.0
2025-01-15 15:40:00,347.31,347.5,347.11,347.42,8672.0,345.7911,345.9802,345.5919,345.9006,8672.0
2025-01-15 15:45:00,347.42,347.76,347.4,347.55,15350.0,345.9006,346.2391,345.8807,346.03,15350.0
2025-01-15 15:50:00,347.53,347.73,346.68,346.81,32987.0,346.0101,346.2092,345.1638,345.2933,32987.0
2025-01-15 15:55:00,346.76,347.03,346.59,347.03,104781.0,345.2435,345.5123,345.0742,345.5123,104781.0
2025-01-16 09:30:00,346.44,347.53,345.83,346.57,16894.0,344.9249,346.0101,344.3175,345.0543,16894.0
2025-01-16 09:35:00,347.16,347.64,345.8,345.91,2663.0,345.6417,346.1196,344.2877,344.3972,2663.0
2025-01-16 09:40:00,345.53,346.27,345.53,346.04,4834.0,344.0189,344.7556,344.0189,344.5266,4834.0
2025-01-16 09:45:00,346.04,346.67,345.59,345.72,11238.0,344.5266,345.1539,344.0786,344.208,11238.0
2025-01-16 09:50:00,345.67,346.3,345.49,345.72,7395.0,344.1582,344.7855,343.979,344.208,7395.0
2025-01-16 09:55:00,346.07,346.21,345.06,345.06,10708.0,344.5565,344.6959,343.5509,343.5509,10708.0
2025-01-16 10:00:00,345.01,345.05,344.52,344.53,9254.0,343.5011,343.541,343.0133,343.0232,9254.0
2025-01-16 10:05:00,344.53,345.92,344.52,345.92,9951.0,343.0232,344.4071,343.0133,344.4071,9951.0
2025-01-16 10:10:00,345.84,346.1,345.58,345.82,6776.0,344.3275,344.5864,344.0686,344.3076,6776.0
2025-01-16 10:15:00,345.63,347.0,345.63,347.0,11787.0,344.1184,345.4824,344.1184,345.4824,11787.0
2025-01-16 10:20:00,347.35,347.35,346.58,346.87,3483.0,345.8309,345.8309,345.0643,345.353,3483.0
2025-01-16 10:25:00,346.85,347.4,346.85,347.4,1100.0,345.3331,345.8807,345.3331,345.8807,1100.0
2025-01-16 10:30:00,347.47,348.13,347.37,347.92,2977.0,345.9504,346.6075,345.8508,346.3984,2977.0
2025-01-16 10:35:00,347.92,348.39,347.82,348.36,2940.0,346.3984,346.8663,346.2988,346.8365,2940.0
2025-01-16 10:40:00,348.21,348.21,347.54,347.55,1787.0,346.6871,346.6871,346.0201,346.03,1787.0
2025-01-16 10:45:00,347.94,348.59,347.94,348.35,6457.0,346.4183,347.0655,346.4183,346.8265,6457.0
2025-01-16 10:50:00,348.35,348.66,348.29,348.31,8443.0,346.8265,347.1352,346.7668,346.7867,8443.0
2025-01-16 10:55:00,348.31,349.16,348.2,348.88,2872.0,346.7867,347.633,346.6772,347.3542,2872.0
2025-01-16 11:00:00,349.01,349.01,348.79,348.94,1078.0,347.4836,347.4836,347.2646,347.4139,1078.0
2025-01-16 11:05:00,348.94,349.05,348.63,348.94,6756.0,347.4139,347.5235,347.1053,347.4139,6756.0
2025-01-16 11:10:00,348.94,349.82,348.78,348.79,16794.0,347.4139,348.2901,347.2546,347.2646,16794.0
2025-01-16 11:15:00,349.03,349.03,348.39,348.85,2200.0,347.5035,347.5035,346.8663,347.3243,2200.0
2025-01-16 11:20:00,348.69,349.24,348.51,349.24,4268.0,347.165,347.7126,346.9858,347.7126,4268.0
2025-01-16 11:25:00,349.19,349.63,349.19,349.47,2240.0,347.6628,348.1009,347.6628,347.9416,2240.0
2025-01-16 11:30:00,349.47,349.6,349.33,349.49,3071.0,347.9416,348.0711,347.8022,347.9615,3071.0
2025-01-16 11:35:00,349.49,349.82,349.45,349.81,3953.0,347.9615,348.2901,347.9217,348.2801,3953.0
2025-01-16 11:40:00,349.82,349.93,349.23,349.4,4770.0,348.2901,348.3996,347.7027,347.8719,4770.0
2025-01-16 11:45:00,349.42,349.88,349.42,349.88,2141.0,347.8918,348.3498,347.8918,348.3498,2141.0
2025-01-16 11:50:00,349.93,350.56,349.87,350.5,3964.0,348.3996,349.0269,348.3399,348.9671,3964.0
2025-01-16 11:55:00,350.49,350.76,350.07,350.76,7150.0,348.9572,349.226,348.539,349.226,7150.0
2025-01-16 12:00:00,350.57,350.76,350.5,350.7,11367.0,349.0368,349.226,348.9671,349.1662,11367.0
2025-01-16 12:05:00,350.54,351.0,350.54,350.86,2289.0,349.0069,349.4649,349.0069,349.3255,2289.0
2025-01-16 12:10:00,350.93,351.09,350.8,351.09,931.0,349.3952,349.5545,349.2658,349.5545,931.0
2025-01-16 12:15:00,350.92,351.07,350.59,350.8,5825.0,349.3853,349.5346,349.0567,349.2658,5825.0
2025-01-16 12:20:00,350.61,351.19,350.51,351.1,9870.0,349.0766,349.6541,348.9771,349.5645,9870.0
2025-01-16 12:25:00,351.18,351.39,350.94,351.29,1606.0,349.6441,349.8532,349.4052,349.7537,1606.0
2025-01-16 12:30:00,351.18,351.42,351.05,351.38,7440.0,349.6441,349.8831,349.5147,349.8433,7440.0
2025-01-16 12:35:00,351.27,351.27,350.94,351.14,2440.0,349.7337,349.7337,349.4052,349.6043,2440.0
2025-01-16 12:40:00,350.9,351.05,350.34,350.56,9286.0,349.3654,349.5147,348.8078,349.0269,9286.0
2025-01-16 12:45:00,350.6,351.11,350.58,351.11,5506.0,349.0667,349.5744,349.0468,349.5744,5506.0
2025-01-16 12:50:00,351.11,351.15,350.63,350.91,7102.0,349.5744,349.6143,349.0965,349.3753,7102.0
2025-01-16 12:55:00,350.69,351.03,350.69,350.74,3275.0,349.1563,349.4948,349.1563,349.2061,3275.0
2025-01-16 13:00:00,350.65,351.17,350.57,351.17,3205.0,349.1165,349.6342,349.0368,349.6342,3205.0
2025-01-16 13:05:00,351.14,351.39,351.05,351.37,5594.0,349.6043,349.8532,349.5147,349.8333,5594.0
2025-01-16 13:10:00,351.29,351.4,351.16,351.25,2594.0,349.7537,349.8632,349.6242,349.7138,2594.0
2025-01-16 13:15:00,351.31,351.44,351.22,351.36,4763.0,349.7736,349.903,349.684,349.8234,4763.0
2025-01-16 13:20:00,351.46,351.82,351.43,351.76,7231.0,349.9229,350.2813,349.893,350.2216,7231.0
2025-01-16 13:25:00,351.74,351.82,351.55,351.76,4673.0,350.2017,350.2813,350.0125,350.2216,4673.0
2025-01-16 13:30:00,351.55,351.83,351.25,351.25,7579.0,350.0125,350.2913,349.7138,349.7138,7579.0
2025-01-16 13:35:00,351.25,351.47,351.07,351.4,5066.0,349.7138,349.9329,349.5346,349.8632,5066.0
2025-01-16 13:40:00,351.47,351.59,351.21,351.41,3949.0,349.9329,350.0524,349.674,349.8731,3949.0
2025-01-16 13:45:00,351.51,351.59,351.06,351.3,6920.0,349.9727,350.0524,349.5247,349.7636,6920.0
2025-01-16 13:50:00,351.31,352.01,351.31,351.89,21900.0,349.7736,350.4705,349.7736,350.351,21900.0
2025-01-16 13:55:00,351.84,351.95,351.36,351.84,40676.0,350.3013,350.4108,349.8234,350.3013,40676.0
2025-01-16 14:00:00,351.47,351.85,351.41,351.84,12837.0,349.9329,350.3112,349.8731,350.3013,12837.0
2025-01-16 14:05:00,351.88,352.03,351.61,351.88,11299.0,350.3411,350.4904,350.0723,350.3411,11299.0
2025-01-16 14:10:00,351.87,352.27,351.67,351.9,13771.0,350.3311,350.7294,350.132,350.361,13771.0
2025-01-16 14:15:00,352.05,352.69,352.02,352.46,5715.0,350.5103,351.1475,350.4805,350.9185,5715.0
2025-01-16 14:20:00,352.59,352.77,352.18,352.19,5655.0,351.048,351.2272,350.6398,350.6497,5655.0
2025-01-16 14:25:00,352.42,352.91,352.24,352.84,4224.0,350.8787,351.3666,350.6995,351.2969,4224.0
2025-01-16 14:30:00,352.84,353.11,352.54,353.04,5426.0,351.2969,351.5657,350.9982,351.496,5426.0
2025-01-16 14:35:00,353.04,353.36,352.97,353.36,7473.0,351.496,351.8146,351.4263,351.8146,7473.0
2025-01-16 14:40:00,353.24,353.48,353.0,353.41,16994.0,351.6951,351.9341,351.4562,351.8644,16994.0
2025-01-16 14:45:00,353.45,353.92,353.27,353.34,26071.0,351.9042,352.3722,351.725,351.7947,26071.0
2025-01-16 14:50:00,353.23,353.92,353.17,353.75,6861.0,351.6852,352.3722,351.6254,352.2029,6861.0
2025-01-16 14:55:00,353.75,353.91,353.46,353.54,5350.0,352.2029,352.3622,351.9142,351.9938,5350.0
2025-01-16 15:00:00,353.44,354.01,353.44,353.96,10345.0,351.8943,352.4618,351.8943,352.412,10345.0
2025-01-16 15:05:00,353.88,354.12,353.77,354.0,7658.0,352.3323,352.5713,352.2228,352.4518,7658.0
2025-01-16 15:10:00,353.86,354.17,353.72,353.9,14759.0,352.3124,352.6211,352.173,352.3522,14759.0
2025-01-16 15:15:00,353.73,353.83,353.41,353.56,6710.0,352.183,352.2826,351.8644,352.0137,6710.0
2025-01-16 15:20:00,353.5,353.81,353.31,353.67,8770.0,351.954,352.2626,351.7648,352.1233,8770.0
2025-01-16 15:25:00,353.61,354.02,353.47,353.77,12392.0,352.0635,352.4717,351.9241,352.2228,12392.0
2025-01-16 15:30:00,353.67,354.49,353.67,354.48,11775.0,352.1233,352.9397,352.1233,352.9297,11775.0
2025-01-16 15:35:00,354.37,354.8,354.34,354.55,14083.0,352.8202,353.2483,352.7903,352.9994,14083.0
2025-01-16 15:40:00,354.53,355.26,354.53,354.82,17905.0,352.9795,353.7063,352.9795,353.2682,17905.0
2025-01-16 15:45:00,354.81,355.1,354.76,354.94,17216.0,353.2583,353.547,353.2085,353.3877,17216.0
2025-01-16 15:50:00,354.78,355.2,354.49,354.94,55863.0,353.2284,353.6466,352.9397,353.3877,55863.0
2025-01-16 15:55:00,354.94,355.01,353.94,354.22,119286.0,353.3877,353.4574,352.3921,352.6708,119286.0
2025-01-17 09:30:00,360.1,366.96,359.83,360.45,307093.0,358.5251,365.3551,358.2563,358.8736,307093.0
2025-01-17 09:35:00,360.0,360.57,358.51,358.51,27833.0,358.4256,358.9931,356.9421,356.9421,27833.0
2025-01-17 09:40:00,358.9,359.63,357.57,357.63,46195.0,357.3304,358.0572,356.0062,356.0659,46195.0
2025-01-17 09:45:00,357.91,358.01,355.94,356.41,18299.0,356.3447,356.4443,354.3833,354.8513,18299.0
2025-01-17 09:50:00,356.44,358.05,356.44,357.07,32012.0,354.8811,356.4841,354.8811,355.5084,32012.0
2025-01-17 09:55:00,356.9,357.67,356.54,357.12,16386.0,355.3391,356.1058,354.9807,355.5582,16386.0
2025-01-17 10:00:00,356.92,358.05,356.85,357.64,18265.0,355.359,356.4841,355.2893,356.0759,18265.0
2025-01-17 10:05:00,357.79,357.91,356.47,356.7,15240.0,356.2252,356.3447,354.911,355.14,15240.0
2025-01-17 10:10:00,356.7,357.26,356.59,356.93,18768.0,355.14,355.6976,355.0305,355.369,18768.0
2025-01-17 10:15:00,357.21,358.04,356.94,358.0,12912.0,355.6478,356.4741,355.379,356.4343,12912.0
2025-01-17 10:20:00,357.67,358.43,356.45,357.09,15266.0,356.1058,356.8624,354.8911,355.5283,15266.0
2025-01-17 10:25:00,356.85,357.65,356.7,357.57,9692.0,355.2893,356.0858,355.14,356.0062,9692.0
2025-01-17 10:30:00,357.85,357.88,357.41,357.5,3197.0,356.285,356.3148,355.8469,355.9365,3197.0
2025-01-17 10:35:00,357.5,357.59,357.0,357.26,7549.0,355.9365,356.0261,355.4387,355.6976,7549.0
2025-01-17 10:40:00,357.23,357.81,357.2,357.81,7060.0,355.6677,356.2451,355.6378,356.2451,7060.0
2025-01-17 10:45:00,357.63,357.84,357.58,357.67,4065.0,356.0659,356.275,356.0162,356.1058,4065.0
2025-01-17 10:50:00,357.67,358.03,357.31,357.6,10083.0,356.1058,356.4642,355.7473,356.0361,10083.0
2025-01-17 10:55:00,357.6,358.07,357.46,357.92,8231.0,356.0361,356.504,355.8967,356.3547,8231.0
2025-01-17 11:00:00,357.92,358.68,357.46,357.58,12591.0,356.3547,357.1113,355.8967,356.0162,12591.0
2025-01-17 11:05:00,357.56,357.67,357.17,357.52,10743.0,355.9962,356.1058,355.6079,355.9564,10743.0
2025-01-17 11:10:00,357.46,357.6,356.59,356.84,11212.0,355.8967,356.0361,355.0305,355.2794,11212.0
2025-01-17 11:15:00,357.03,357.61,356.94,357.37,7312.0,355.4686,356.046,355.379,355.8071,7312.0
2025-01-17 11:20:00,357.21,357.83,357.21,357.63,4362.0,355.6478,356.2651,355.6478,356.0659,4362.0
2025-01-17 11:25:00,357.78,357.89,356.73,356.93,11293.0,356.2153,356.3248,355.1699,355.369,11293.0
2025-01-17 11:30:00,356.76,357.27,356.76,357.08,12788.0,355.1997,355.7075,355.1997,355.5183,12788.0
2025-01-17 11:35:00,357.36,357.56,357.13,357.23,11731.0,355.7971,355.9962,355.5681,355.6677,11731.0
2025-01-17 11:40:00,357.25,357.5,356.93,357.31,13334.0,355.6876,355.9365,355.369,355.7473,13334.0
2025-01-17 11:45:00,357.15,357.32,356.66,356.8,8539.0,355.588,355.7573,355.1002,355.2396,8539.0
2025-01-17 11:50:00,356.95,356.99,356.58,356.94,16992.0,355.3889,355.4287,355.0205,355.379,16992.0
2025-01-17 11:55:00,356.79,357.14,356.78,357.13,10415.0,355.2296,355.5781,355.2197,355.5681,10415.0
2025-01-17 12:00:00,357.13,357.4,356.78,357.29,21526.0,355.5681,355.8369,355.2197,355.7274,21526.0
2025-01-17 12:05:00,357.29,357.3,356.55,357.23,7812.0,355.7274,355.7374,354.9907,355.6677,7812.0
2025-01-17 12:10:00,357.24,357.94,357.07,357.44,7074.0,355.6776,356.3746,355.5084,355.8768,7074.0
2025-01-17 12:15:00,357.39,357.94,357.39,357.94,4397.0,355.827,356.3746,355.827,356.3746,4397.0
2025-01-17 12:20:00,357.85,358.33,357.84,358.33,1504.0,356.285,356.7629,356.275,356.7629,1504.0
2025-01-17 12:25:00,358.25,358.55,358.12,358.52,14426.0,356.6832,356.9819,356.5538,356.952,14426.0
2025-01-17 12:30:00,358.56,359.79,358.56,359.54,57354.0,356.9919,358.2165,356.9919,357.9676,57354.0
2025-01-17 12:35:00,359.34,359.79,359.1,359.28,53918.0,357.7685,358.2165,357.5295,357.7087,53918.0
2025-01-17 12:40:00,359.41,359.53,358.67,358.87,6045.0,357.8382,357.9576,357.1014,357.3005,6045.0
2025-01-17 12:45:00,358.65,358.65,358.02,358.07,1216.0,357.0815,357.0815,356.4542,356.504,1216.0
2025-01-17 12:50:00,358.21,358.37,357.82,357.89,2265.0,356.6434,356.8027,356.2551,356.3248,2265.0
2025-01-17 12:55:00,357.97,357.97,357.56,357.88,2725.0,356.4044,356.4044,355.9962,356.3148,2725.0
2025-01-17 13:00:00,357.83,358.0,357.67,357.87,2301.0,356.2651,356.4343,356.1058,356.3049,2301.0
2025-01-17 13:05:00,357.87,357.92,357.59,357.61,4164.0,356.3049,356.3547,356.0261,356.046,4164.0
2025-01-17 13:10:00,357.75,357.76,357.62,357.72,1608.0,356.1854,356.1954,356.056,356.1555,1608.0
2025-01-17 13:15:00,357.72,358.08,357.57,357.85,12348.0,356.1555,356.514,356.0062,356.285,12348.0
2025-01-17 13:20:00,357.77,357.91,357.65,357.78,1721.0,356.2053,356.3447,356.0858,356.2153,1721.0
2025-01-17 13:25:00,357.74,357.78,357.65,357.77,2761.0,356.1755,356.2153,356.0858,356.2053,2761.0
2025-01-17 13:30:00,357.72,357.86,357.02,357.18,21974.0,356.1555,356.2949,355.4586,355.6179,21974.0
2025-01-17 13:35:00,356.86,357.39,356.83,357.39,6199.0,355.2993,355.827,355.2694,355.827,6199.0
2025-01-17 13:40:00,357.44,357.44,356.86,357.02,5710.0,355.8768,355.8768,355.2993,355.4586,5710.0
2025-01-17 13:45:00,357.03,357.31,356.99,357.22,5229.0,355.4686,355.7473,355.4287,355.6577,5229.0
2025-01-17 13:50:00,357.18,357.57,356.96,357.44,12404.0,355.6179,356.0062,355.3989,355.8768,12404.0
2025-01-17 13:55:00,357.45,357.48,356.48,356.88,39377.0,355.8867,355.9166,354.921,355.3192,39377.0
2025-01-17 14:00:00,356.97,356.97,356.51,356.63,27387.0,355.4088,355.4088,354.9508,355.0703,27387.0
2025-01-17 14:05:00,356.58,356.81,356.35,356.81,7229.0,355.0205,355.2495,354.7915,355.2495,7229.0
2025-01-17 14:10:00,356.6,356.83,356.47,356.47,8303.0,355.0404,355.2694,354.911,354.911,8303.0
2025-01-17 14:15:00,356.36,356.36,355.84,355.84,4443.0,354.8015,354.8015,354.2838,354.2838,4443.0
2025-01-17 14:20:00,356.09,356.78,355.96,356.78,4746.0,354.5327,355.2197,354.4032,355.2197,4746.0
2025-01-17 14:25:00,356.53,356.74,356.21,356.21,4256.0,354.9707,355.1798,354.6521,354.6521,4256.0
2025-01-17 14:30:00,356.21,356.39,355.87,356.37,7877.0,354.6521,354.8314,354.3136,354.8114,7877.0
2025-01-17 14:35:00,356.41,356.58,355.95,355.95,2498.0,354.8513,355.0205,354.3933,354.3933,2498.0
2025-01-17 14:40:00,355.69,355.69,355.38,355.43,1812.0,354.1344,354.1344,353.8258,353.8756,1812.0
2025-01-17 14:45:00,355.43,355.54,355.16,355.29,4978.0,353.8756,353.9851,353.6067,353.7362,4978.0
2025-01-17 14:50:00,355.3,355.41,354.81,354.96,6286.0,353.7461,353.8556,353.2583,353.4076,6286.0
2025-01-17 14:55:00,354.86,354.86,354.27,354.27,12140.0,353.308,353.308,352.7206,352.7206,12140.0
2025-01-17 15:00:00,354.5,354.5,353.5,353.51,5460.0,352.9496,352.9496,351.954,351.964,5460.0
2025-01-17 15:05:00,353.56,353.89,353.35,353.89,8571.0,352.0137,352.3423,351.8047,352.3423,8571.0
2025-01-17 15:10:00,354.01,354.14,353.81,353.94,7050.0,352.4618,352.5912,352.2626,352.3921,7050.0
2025-01-17 15:15:00,354.02,354.08,353.53,353.9,5492.0,352.4717,352.5315,351.9839,352.3522,5492.0
2025-01-17 15:20:00,353.71,353.86,353.41,353.86,9661.0,352.1631,352.3124,351.8644,352.3124,9661.0
2025-01-17 15:25:00,353.86,353.86,353.43,353.6,8588.0,352.3124,352.3124,351.8843,352.0536,8588.0
2025-01-17 15:30:00,353.55,353.73,353.22,353.61,7825.0,352.0038,352.183,351.6752,352.0635,7825.0
2025-01-17 15:35:00,353.61,353.61,353.25,353.38,7294.0,352.0635,352.0635,351.7051,351.8345,7294.0
2025-01-17 15:40:00,353.37,353.37,353.04,353.21,10773.0,351.8246,351.8246,351.496,351.6653,10773.0
2025-01-17 15:45:00,353.26,353.9,353.2,353.49,13922.0,351.715,352.3522,351.6553,351.944,13922.0
2025-01-17 15:50:00,353.56,354.24,353.5,353.77,42783.0,352.0137,352.6908,351.954,352.2228,42783.0
2025-01-17 15:55:00,353.77,354.25,353.75,353.8,133340.0,352.2228,352.7007,352.2029,352.2527,133340.0
2025-01-21 09:30:00,359.01,359.27,356.9,358.82,32050.0,357.4399,357.6988,355.3391,357.2507,32050.0
2025-01-21 09:35:00,358.66,360.22,357.64,360.17,32512.0,357.0914,358.6446,356.0759,358.5948,32512.0
2025-01-21 09:40:00,360.37,360.73,359.29,359.63,13846.0,358.794,359.1524,357.7187,358.0572,13846.0
2025-01-21 09:45:00,359.63,359.96,359.14,359.14,9060.0,358.0572,358.3857,357.5693,357.5693,9060.0
2025-01-21 09:50:00,359.18,359.37,358.68,358.68,16086.0,357.6092,357.7983,357.1113,357.1113,16086.0
2025-01-21 09:55:00,358.85,359.3,358.36,359.23,23168.0,357.2806,357.7286,356.7927,357.6589,23168.0
2025-01-21 10:00:00,359.43,359.44,358.88,359.1,22907.0,357.8581,357.868,357.3105,357.5295,22907.0
2025-01-21 10:05:00,359.05,359.83,358.62,359.83,10912.0,357.4797,358.2563,357.0516,358.2563,10912.0
2025-01-21 10:10:00,359.32,359.38,358.3,359.09,7222.0,357.7485,357.8083,356.733,357.5195,7222.0
2025-01-21 10:15:00,359.09,359.54,359.07,359.53,7331.0,357.5195,357.9676,357.4996,357.9576,7331.0
2025-01-21 10:20:00,359.5,359.82,359.05,359.4,17321.0,357.9278,358.2464,357.4797,357.8282,17321.0
2025-01-21 10:25:00,359.44,359.82,359.31,359.61,7690.0,357.868,358.2464,357.7386,358.0373,7690.0
2025-01-21 10:30:00,359.61,360.13,358.97,359.13,15544.0,358.0373,358.555,357.4001,357.5594,15544.0
2025-01-21 10:35:00,359.22,359.51,358.82,359.46,6402.0,357.649,357.9377,357.2507,357.8879,6402.0
2025-01-21 10:40:00,359.52,359.7,359.41,359.54,2596.0,357.9477,358.1269,357.8382,357.9676,2596.0
2025-01-21 10:45:00,359.68,359.9,359.23,359.82,5097.0,358.107,358.326,357.6589,358.2464,5097.0
2025-01-21 10:50:00,359.81,359.81,358.79,359.23,9644.0,358.2364,358.2364,357.2209,357.6589,9644.0
2025-01-21 10:55:00,359.2,359.45,358.92,359.3,4801.0,357.6291,357.878,357.3503,357.7286,4801.0
2025-01-21 11:00:00,359.31,359.63,359.29,359.46,2483.0,357.7386,358.0572,357.7187,357.8879,2483.0
2025-01-21 11:05:00,359.51,359.85,359.39,359.72,11702.0,357.9377,358.2762,357.8182,358.1468,11702.0
2025-01-21 11:10:00,359.59,359.76,359.5,359.52,3345.0,358.0174,358.1866,357.9278,357.9477,3345.0
2025-01-21 11:15:00,359.5,359.84,359.44,359.62,12510.0,357.9278,358.2663,357.868,358.0472,12510.0
2025-01-21 11:20:00,359.54,360.11,359.49,360.01,10328.0,357.9676,358.5351,357.9178,358.4355,10328.0
2025-01-21 11:25:00,359.92,360.31,359.86,360.26,13924.0,358.3459,358.7342,358.2862,358.6844,13924.0
2025-01-21 11:30:00,360.31,360.59,360.25,360.44,16474.0,358.7342,359.013,358.6745,358.8636,16474.0
2025-01-21 11:35:00,360.43,360.92,360.38,360.43,13174.0,358.8537,359.3415,358.8039,358.8537,13174.0
2025-01-21 11:40:00,360.47,360.6,360.39,360.45,4804.0,358.8935,359.0229,358.8139,358.8736,4804.0
2025-01-21 11:45:00,360.46,360.53,360.27,360.36,5420.0,358.8836,358.9533,358.6944,358.784,5420.0
2025-01-21 11:50:00,360.26,360.51,360.09,360.33,3007.0,358.6844,358.9333,358.5152,358.7541,3007.0
2025-01-21 11:55:00,360.36,360.41,360.04,360.2,3581.0,358.784,358.8338,358.4654,358.6247,3581.0
2025-01-21 12:00:00,360.21,360.34,360.11,360.21,1902.0,358.6347,358.7641,358.5351,358.6347,1902.0
2025-01-21 12:05:00,360.36,360.63,360.19,360.37,4035.0,358.784,359.0528,358.6147,358.794,4035.0
2025-01-21 12:10:00,360.47,360.57,360.11,360.31,3605.0,358.8935,358.9931,358.5351,358.7342,3605.0
2025-01-21 12:15:00,360.31,360.64,360.31,360.6,2112.0,358.7342,359.0628,358.7342,359.0229,2112.0
2025-01-21 12:20:00,360.61,360.62,360.35,360.53,3593.0,359.0329,359.0429,358.774,358.9533,3593.0
2025-01-21 12:25:00,360.42,360.62,360.42,360.51,2142.0,358.8437,359.0429,358.8437,358.9333,2142.0
2025-01-21 12:30:00,360.51,360.61,360.38,360.5,2152.0,358.9333,359.0329,358.8039,358.9234,2152.0
2025-01-21 12:35:00,360.52,360.54,360.03,360.04,2021.0,358.9433,358.9632,358.4554,358.4654,2021.0
2025-01-21 12:40:00,360.21,360.6,360.05,360.6,14954.0,358.6347,359.0229,358.4754,359.0229,14954.0
2025-01-21 12:45:00,360.62,360.66,360.46,360.55,7638.0,359.0429,359.0827,358.8836,358.9732,7638.0
2025-01-21 12:50:00,360.63,360.77,360.42,360.54,12288.0,359.0528,359.1922,358.8437,358.9632,12288.0
2025-01-21 12:55:00,360.53,360.66,360.5,360.52,2001.0,358.9533,359.0827,358.9234,358.9433,2001.0
2025-01-21 13:00:00,360.52,360.64,360.17,360.44,7054.0,358.9433,359.0628,358.5948,358.8636,7054.0
2025-01-21 13:05:00,360.36,360.72,360.36,360.61,7874.0,358.784,359.1424,358.784,359.0329,7874.0
2025-01-21 13:10:00,360.62,360.69,360.13,360.13,10397.0,359.0429,359.1126,358.555,358.555,10397.0
2025-01-21 13:15:00,360.29,360.59,360.12,360.5,4116.0,358.7143,359.013,358.545,358.9234,4116.0
2025-01-21 13:20:00,360.58,360.7,360.53,360.68,1251.0,359.003,359.1225,358.9533,359.1026,1251.0
2025-01-21 13:25:00,360.63,360.83,360.54,360.74,2055.0,359.0528,359.2519,358.9632,359.1623,2055.0
2025-01-21 13:30:00,360.63,360.74,360.45,360.65,4509.0,359.0528,359.1623,358.8736,359.0727,4509.0
2025-01-21 13:35:00,360.75,360.77,360.56,360.65,1532.0,359.1723,359.1922,358.9831,359.0727,1532.0
2025-01-21 13:40:00,360.69,360.69,360.31,360.44,3180.0,359.1126,359.1126,358.7342,358.8636,3180.0
2025-01-21 13:45:00,360.47,360.57,360.42,360.43,1000.0,358.8935,358.9931,358.8437,358.8537,1000.0
2025-01-21 13:50:00,360.22,360.31,360.12,360.28,1684.0,358.6446,358.7342,358.545,358.7043,1684.0
2025-01-21 13:55:00,360.15,360.55,360.09,360.43,3336.0,358.5749,358.9732,358.5152,358.8537,3336.0
2025-01-21 14:00:00,360.49,360.53,360.2,360.2,4817.0,358.9134,358.9533,358.6247,358.6247,4817.0
2025-01-21 14:05:00,360.18,360.52,360.17,360.42,2889.0,358.6048,358.9433,358.5948,358.8437,2889.0
2025-01-21 14:10:00,360.45,360.46,360.33,360.43,1740.0,358.8736,358.8836,358.7541,358.8537,1740.0
2025-01-21 14:15:00,360.41,360.53,360.26,360.4,5552.0,358.8338,358.9533,358.6844,358.8238,5552.0
2025-01-21 14:20:00,360.37,360.37,360.13,360.21,3280.0,358.794,358.794,358.555,358.6347,3280.0
2025-01-21 14:25:00,360.21,360.27,360.12,360.22,2267.0,358.6347,358.6944,358.545,358.6446,2267.0
2025-01-21 14:30:00,360.21,360.57,360.16,360.5,6564.0,358.6347,358.9931,358.5849,358.9234,6564.0
2025-01-21 14:35:00,360.5,360.5,360.2,360.31,6614.0,358.9234,358.9234,358.6247,358.7342,6614.0
2025-01-21 14:40:00,360.39,360.48,360.3,360.43,3459.0,358.8139,358.9035,358.7243,358.8537,3459.0
2025-01-21 14:45:00,360.5,360.61,360.43,360.53,25012.0,358.9234,359.0329,358.8537,358.9533,25012.0
2025-01-21 14:50:00,360.49,360.69,360.46,360.56,5858.0,358.9134,359.1126,358.8836,358.9831,5858.0
2025-01-21 14:55:00,360.63,360.64,360.44,360.54,5314.0,359.0528,359.0628,358.8636,358.9632,5314.0
2025-01-21 15:00:00,360.51,360.58,360.41,360.43,17192.0,358.9333,359.003,358.8338,358.8537,17192.0
2025-01-21 15:05:00,360.47,360.6,360.43,360.6,7727.0,358.8935,359.0229,358.8537,359.0229,7727.0
2025-01-21 15:10:00,360.61,360.7,360.43,360.5,5208.0,359.0329,359.1225,358.8537,358.9234,5208.0
2025-01-21 15:15:00,360.51,360.85,360.5,360.85,7595.0,358.9333,359.2719,358.9234,359.2719,7595.0
2025-01-21 15:20:00,360.81,360.81,360.54,360.6,7493.0,359.232,359.232,358.9632,359.0229,7493.0
2025-01-21 15:25:00,360.53,360.59,360.47,360.48,6957.0,358.9533,359.013,358.8935,358.9035,6957.0
2025-01-21 15:30:00,360.55,360.81,360.49,360.66,18872.0,358.9732,359.232,358.9134,359.0827,18872.0
2025-01-21 15:35:00,360.53,360.84,360.53,360.78,9079.0,358.9533,359.2619,358.9533,359.2022,9079.0
2025-01-21 15:40:00,360.79,361.14,360.7,361.14,10539.0,359.2121,359.5606,359.1225,359.5606,10539.0
2025-01-21 15:45:00,361.22,361.32,360.9,361.26,11308.0,359.6402,359.7398,359.3216,359.6801,11308.0
2025-01-21 15:50:00,361.18,361.76,361.18,361.49,33384.0,359.6004,360.1779,359.6004,359.9091,33384.0
2025-01-21 15:55:00,361.42,361.82,361.22,361.72,94241.0,359.8394,360.2376,359.6402,360.138,94241.0
2025-01-22 09:30:00,361.84,362.85,359.89,360.83,29437.0,360.2575,361.2631,358.3161,359.2519,29437.0
2025-01-22 09:35:00,360.98,361.58,360.98,361.0,4927.0,359.4013,359.9987,359.4013,359.4212,4927.0
2025-01-22 09:40:00,361.08,361.24,361.0,361.24,2176.0,359.5008,359.6601,359.4212,359.6601,2176.0
2025-01-22 09:45:00,360.98,360.98,360.34,360.55,6586.0,359.4013,359.4013,358.7641,358.9732,6586.0
2025-01-22 09:50:00,360.81,360.89,360.31,360.38,24374.0,359.232,359.3117,358.7342,358.8039,24374.0
2025-01-22 09:55:00,360.66,360.66,359.17,359.85,6343.0,359.0827,359.0827,357.5992,358.2762,6343.0
2025-01-22 10:00:00,359.51,359.82,358.97,359.79,8751.0,357.9377,358.2464,357.4001,358.2165,8751.0
2025-01-22 10:05:00,359.81,359.98,359.0,359.31,14458.0,358.2364,358.4057,357.4299,357.7386,14458.0
2025-01-22 10:10:00,359.15,359.57,358.76,359.49,9671.0,357.5793,357.9975,357.191,357.9178,9671.0
2025-01-22 10:15:00,359.26,359.72,359.19,359.5,5660.0,357.6888,358.1468,357.6191,357.9278,5660.0
2025-01-22 10:20:00,359.5,359.63,358.78,358.79,5187.0,357.9278,358.0572,357.2109,357.2209,5187.0
2025-01-22 10:25:00,358.71,359.17,358.68,358.82,3990.0,357.1412,357.5992,357.1113,357.2507,3990.0
2025-01-22 10:30:00,358.81,358.81,357.76,358.01,19385.0,357.2408,357.2408,356.1954,356.4443,19385.0
2025-01-22 10:35:00,358.07,358.35,358.03,358.29,4154.0,356.504,356.7828,356.4642,356.723,4154.0
2025-01-22 10:40:00,358.24,358.24,357.6,357.63,3414.0,356.6733,356.6733,356.0361,356.0659,3414.0
2025-01-22 10:45:00,357.53,357.59,357.11,357.33,3300.0,355.9664,356.0261,355.5482,355.7672,3300.0
2025-01-22 10:50:00,357.48,357.91,357.29,357.87,6391.0,355.9166,356.3447,355.7274,356.3049,6391.0
2025-01-22 10:55:00,357.78,358.18,357.44,358.13,15149.0,356.2153,356.6135,355.8768,356.5637,15149.0
2025-01-22 11:00:00,358.17,358.36,357.45,357.59,4681.0,356.6036,356.7927,355.8867,356.0261,4681.0
2025-01-22 11:05:00,357.5,357.73,357.3,357.6,4539.0,355.9365,356.1655,355.7374,356.0361,4539.0
2025-01-22 11:10:00,357.6,357.74,357.26,357.45,7415.0,356.0361,356.1755,355.6976,355.8867,7415.0
2025-01-22 11:15:00,357.57,357.58,357.39,357.39,3313.0,356.0062,356.0162,355.827,355.827,3313.0
2025-01-22 11:20:00,357.41,357.47,356.58,356.81,15188.0,355.8469,355.9066,355.0205,355.2495,15188.0
2025-01-22 11:25:00,356.82,357.52,356.82,357.48,4694.0,355.2595,355.9564,355.2595,355.9166,4694.0
2025-01-22 11:30:00,357.52,358.14,357.4,357.61,5089.0,355.9564,356.5737,355.8369,356.046,5089.0
2025-01-22 11:35:00,357.39,357.69,357.33,357.65,3210.0,355.827,356.1257,355.7672,356.0858,3210.0
2025-01-22 11:40:00,357.66,358.06,357.47,357.47,7220.0,356.0958,356.4941,355.9066,355.9066,7220.0
2025-01-22 11:45:00,357.43,357.79,357.4,357.79,5160.0,355.8668,356.2252,355.8369,356.2252,5160.0
2025-01-22 11:50:00,357.74,358.38,357.58,358.38,5848.0,356.1755,356.8127,356.0162,356.8127,5848.0
2025-01-22 11:55:00,358.33,358.88,358.32,358.71,7907.0,356.7629,357.3105,356.7529,357.1412,7907.0
2025-01-22 12:00:00,358.71,358.88,358.61,358.75,5347.0,357.1412,357.3105,357.0416,357.181,5347.0
2025-01-22 12:05:00,358.76,358.85,357.86,358.09,8167.0,357.191,357.2806,356.2949,356.5239,8167.0
2025-01-22 12:10:00,358.13,358.25,357.97,358.05,4820.0,356.5637,356.6832,356.4044,356.4841,4820.0
2025-01-22 12:15:00,358.08,358.37,358.01,358.32,3600.0,356.514,356.8027,356.4443,356.7529,3600.0
2025-01-22 12:20:00,358.22,358.51,358.06,358.13,5363.0,356.6534,356.9421,356.4941,356.5637,5363.0
2025-01-22 12:25:00,358.05,358.05,357.65,357.69,2543.0,356.4841,356.4841,356.0858,356.1257,2543.0
2025-01-22 12:30:00,357.64,357.8,357.62,357.74,4641.0,356.0759,356.2352,356.056,356.1755,4641.0
2025-01-22 12:35:00,357.78,358.7,357.78,358.7,8271.0,356.2153,357.1313,356.2153,357.1313,8271.0
2025-01-22 12:40:00,358.73,358.73,358.25,358.55,5679.0,357.1611,357.1611,356.6832,356.9819,5679.0
2025-01-22 12:45:00,358.6,358.6,357.75,357.75,4969.0,357.0317,357.0317,356.1854,356.1854,4969.0
2025-01-22 12:50:00,357.73,358.07,357.35,357.4,3475.0,356.1655,356.504,355.7872,355.8369,3475.0
2025-01-22 12:55:00,357.48,357.48,357.06,357.14,2602.0,355.9166,355.9166,355.4984,355.5781,2602.0
2025-01-22 13:00:00,357.11,357.27,357.0,357.13,6173.0,355.5482,355.7075,355.4387,355.5681,6173.0
2025-01-22 13:05:00,357.12,357.44,357.03,357.3,3280.0,355.5582,355.8768,355.4686,355.7374,3280.0
2025-01-22 13:10:00,357.4,357.67,357.39,357.67,1302.0,355.8369,356.1058,355.827,356.1058,1302.0
2025-01-22 13:15:00,357.58,358.11,357.58,358.03,8931.0,356.0162,356.5438,356.0162,356.4642,8931.0
2025-01-22 13:20:00,358.04,358.18,357.99,358.08,2664.0,356.4741,356.6135,356.4244,356.514,2664.0
2025-01-22 13:25:00,358.07,358.07,357.77,357.88,4796.0,356.504,356.504,356.2053,356.3148,4796.0
2025-01-22 13:30:00,357.89,358.12,357.89,358.04,4021.0,356.3248,356.5538,356.3248,356.4741,4021.0
2025-01-22 13:35:00,358.06,358.19,357.95,358.11,1828.0,356.4941,356.6235,356.3845,356.5438,1828.0
2025-01-22 13:40:00,358.01,358.25,358.0,358.25,3400.0,356.4443,356.6832,356.4343,356.6832,3400.0
2025-01-22 13:45:00,358.2,358.25,358.1,358.12,4352.0,356.6334,356.6832,356.5339,356.5538,4352.0
2025-01-22 13:50:00,358.05,358.15,357.84,358.01,6177.0,356.4841,356.5837,356.275,356.4443,6177.0
2025-01-22 13:55:00,357.87,357.88,357.46,357.58,4897.0,356.3049,356.3148,355.8967,356.0162,4897.0
2025-01-22 14:00:00,357.65,357.67,357.26,357.4,2782.0,356.0858,356.1058,355.6976,355.8369,2782.0
2025-01-22 14:05:00,357.45,357.52,357.33,357.35,3691.0,355.8867,355.9564,355.7672,355.7872,3691.0
2025-01-22 14:10:00,357.31,357.32,357.13,357.31,9689.0,355.7473,355.7573,355.5681,355.7473,9689.0
2025-01-22 14:15:00,357.23,357.36,357.13,357.36,2577.0,355.6677,355.7971,355.5681,355.7971,2577.0
2025-01-22 14:20:00,357.35,357.73,357.3,357.65,3631.0,355.7872,356.1655,355.7374,356.0858,3631.0
2025-01-22 14:25:00,357.6,357.64,357.43,357.56,2539.0,356.0361,356.0759,355.8668,355.9962,2539.0
2025-01-22 14:30:00,357.47,357.75,357.4,357.73,2454.0,355.9066,356.1854,355.8369,356.1655,2454.0
2025-01-22 14:35:00,357.7,357.73,357.58,357.66,1471.0,356.1356,356.1655,356.0162,356.0958,1471.0
2025-01-22 14:40:00,357.7,357.83,357.62,357.83,1075.0,356.1356,356.2651,356.056,356.2651,1075.0
2025-01-22 14:45:00,357.73,357.79,357.68,357.71,2279.0,356.1655,356.2252,356.1157,356.1456,2279.0
2025-01-22 14:50:00,357.73,357.93,357.72,357.75,3831.0,356.1655,356.3646,356.1555,356.1854,3831.0
2025-01-22 14:55:00,357.75,357.75,357.5,357.68,4749.0,356.1854,356.1854,355.9365,356.1157,4749.0
2025-01-22 15:00:00,357.63,357.93,357.48,357.93,2811.0,356.0659,356.3646,355.9166,356.3646,2811.0
2025-01-22 15:05:00,357.9,358.27,357.88,358.18,4428.0,356.3348,356.7031,356.3148,356.6135,4428.0
2025-01-22 15:10:00,358.15,358.26,358.01,358.22,3591.0,356.5837,356.6932,356.4443,356.6534,3591.0
2025-01-22 15:15:00,358.23,358.24,357.9,358.08,2578.0,356.6633,356.6733,356.3348,356.514,2578.0
2025-01-22 15:20:00,358.02,358.03,357.79,357.86,2400.0,356.4542,356.4642,356.2252,356.2949,2400.0
2025-01-22 15:25:00,357.82,357.86,357.49,357.52,5453.0,356.2551,356.2949,355.9265,355.9564,5453.0
2025-01-22 15:30:00,357.41,358.05,357.41,357.99,3851.0,355.8469,356.4841,355.8469,356.4244,3851.0
2025-01-22 15:35:00,357.98,358.16,357.81,358.16,6688.0,356.4144,356.5936,356.2451,356.5936,6688.0
2025-01-22 15:40:00,358.19,358.19,357.73,357.87,4429.0,356.6235,356.6235,356.1655,356.3049,4429.0
2025-01-22 15:45:00,357.92,357.92,357.61,357.66,4803.0,356.3547,356.3547,356.046,356.0958,4803.0
2025-01-22 15:50:00,357.6,357.76,357.11,357.14,17104.0,356.0361,356.1954,355.5482,355.5781,17104.0
2025-01-22 15:55:00,357.03,357.85,356.93,357.75,76437.0,355.4686,356.285,355.369,356.1854,76437.0
2025-01-23 09:30:00,358.6,358.81,358.14,358.55,15311.0,357.0317,357.2408,356.5737,356.9819,15311.0
2025-01-23 09:35:00,358.58,358.58,357.0,357.1,3102.0,357.0118,357.0118,355.4387,355.5383,3102.0
2025-01-23 09:40:00,356.85,357.61,356.78,357.1,2084.0,355.2893,356.046,355.2197,355.5383,2084.0
2025-01-23 09:45:00,357.22,357.22,356.61,357.04,2764.0,355.6577,355.6577,355.0504,355.4785,2764.0
2025-01-23 09:50:00,356.75,356.86,356.44,356.44,3189.0,355.1898,355.2993,354.8811,354.8811,3189.0
2025-01-23 09:55:00,356.47,357.34,355.99,356.91,2550.0,354.911,355.7772,354.4331,355.3491,2550.0
2025-01-23 10:00:00,357.0,357.67,356.62,357.37,4697.0,355.4387,356.1058,355.0604,355.8071,4697.0
2025-01-23 10:05:00,357.48,357.48,357.05,357.13,3879.0,355.9166,355.9166,355.4885,355.5681,3879.0
2025-01-23 10:10:00,357.16,357.6,356.82,357.21,3694.0,355.598,356.0361,355.2595,355.6478,3694.0
2025-01-23 10:15:00,356.92,357.67,356.81,357.67,2480.0,355.359,356.1058,355.2495,356.1058,2480.0
2025-01-23 10:20:00,357.76,357.91,357.46,357.5,3500.0,356.1954,356.3447,355.8967,355.9365,3500.0
2025-01-23 10:25:00,357.75,357.76,356.88,356.88,3787.0,356.1854,356.1954,355.3192,355.3192,3787.0
2025-01-23 10:30:00,357.08,357.63,357.07,357.59,3522.0,355.5183,356.0659,355.5084,356.0261,3522.0
2025-01-23 10:35:00,357.53,357.59,357.29,357.37,2940.0,355.9664,356.0261,355.7274,355.8071,2940.0
2025-01-23 10:40:00,357.5,357.83,357.35,357.83,3225.0,355.9365,356.2651,355.7872,356.2651,3225.0
2025-01-23 10:45:00,357.83,358.11,357.66,357.9,3906.0,356.2651,356.5438,356.0958,356.3348,3906.0
2025-01-23 10:50:00,357.91,358.49,357.9,358.49,1766.0,356.3447,356.9222,356.3348,356.9222,1766.0
2025-01-23 10:55:00,358.59,358.75,358.3,358.75,5372.0,357.0217,357.181,356.733,357.181,5372.0
2025-01-23 11:00:00,358.79,359.07,358.57,358.63,5578.0,357.2209,357.4996,357.0018,357.0616,5578.0
2025-01-23 11:05:00,358.71,358.77,358.31,358.66,2688.0,357.1412,357.2009,356.743,357.0914,2688.0
2025-01-23 11:10:00,358.46,358.82,358.14,358.81,11056.0,356.8923,357.2507,356.5737,357.2408,11056.0
2025-01-23 11:15:00,358.97,359.21,358.84,359.16,2400.0,357.4001,357.639,357.2706,357.5892,2400.0
2025-01-23 11:20:00,359.31,359.99,359.3,359.99,879.0,357.7386,358.4156,357.7286,358.4156,879.0
2025-01-23 11:25:00,360.13,360.13,359.58,359.58,835.0,358.555,358.555,358.0074,358.0074,835.0
2025-01-23 11:30:00,359.74,359.74,359.23,359.73,1600.0,358.1667,358.1667,357.6589,358.1568,1600.0
2025-01-23 11:35:00,359.79,359.97,359.73,359.97,700.0,358.2165,358.3957,358.1568,358.3957,700.0
2025-01-23 11:40:00,359.73,359.86,359.61,359.68,1429.0,358.1568,358.2862,358.0373,358.107,1429.0
2025-01-23 11:45:00,359.66,360.24,359.65,360.01,2513.0,358.0871,358.6645,358.0771,358.4355,2513.0
2025-01-23 11:50:00,360.2,360.28,360.0,360.28,2224.0,358.6247,358.7043,358.4256,358.7043,2224.0
2025-01-23 11:55:00,360.11,360.16,359.85,359.85,1576.0,358.5351,358.5849,358.2762,358.2762,1576.0
2025-01-23 12:00:00,359.74,360.42,359.74,360.38,1096.0,358.1667,358.8437,358.1667,358.8039,1096.0
2025-01-23 12:05:00,360.42,360.51,360.23,360.44,3394.0,358.8437,358.9333,358.6546,358.8636,3394.0
2025-01-23 12:10:00,360.51,360.7,360.26,360.35,6451.0,358.9333,359.1225,358.6844,358.774,6451.0
2025-01-23 12:15:00,360.26,360.38,360.14,360.29,5672.0,358.6844,358.8039,358.565,358.7143,5672.0
2025-01-23 12:20:00,360.2,360.35,360.12,360.35,2057.0,358.6247,358.774,358.545,358.774,2057.0
2025-01-23 12:25:00,360.49,360.77,360.49,360.68,2505.0,358.9134,359.1922,358.9134,359.1026,2505.0
2025-01-23 12:30:00,360.53,360.53,360.44,360.5,900.0,358.9533,358.9533,358.8636,358.9234,900.0
2025-01-23 12:35:00,360.71,360.83,360.6,360.6,4723.0,359.1325,359.2519,359.0229,359.0229,4723.0
2025-01-23 12:40:00,360.73,360.9,360.34,360.9,2597.0,359.1524,359.3216,358.7641,359.3216,2597.0
2025-01-23 12:45:00,360.75,360.84,360.57,360.58,1731.0,359.1723,359.2619,358.9931,359.003,1731.0
2025-01-23 12:50:00,360.58,360.82,360.58,360.82,2679.0,359.003,359.242,359.003,359.242,2679.0
2025-01-23 12:55:00,360.63,360.84,360.63,360.84,400.0,359.0528,359.2619,359.0528,359.2619,400.0
2025-01-23 13:00:00,360.77,360.87,360.66,360.78,1289.0,359.1922,359.2918,359.0827,359.2022,1289.0
2025-01-23 13:05:00,360.78,360.8,360.77,360.8,1227.0,359.2022,359.2221,359.1922,359.2221,1227.0
2025-01-23 13:10:00,360.71,360.85,360.68,360.68,5138.0,359.1325,359.2719,359.1026,359.1026,5138.0
2025-01-23 13:15:00,360.68,360.71,360.59,360.65,2247.0,359.1026,359.1325,359.013,359.0727,2247.0
2025-01-23 13:20:00,360.55,360.55,360.23,360.36,2935.0,358.9732,358.9732,358.6546,358.784,2935.0
2025-01-23 13:25:00,360.4,360.42,360.26,360.37,1746.0,358.8238,358.8437,358.6844,358.794,1746.0
2025-01-23 13:30:00,360.47,360.59,360.44,360.48,3769.0,358.8935,359.013,358.8636,358.9035,3769.0
2025-01-23 13:35:00,360.39,360.47,360.26,360.42,2987.0,358.8139,358.8935,358.6844,358.8437,2987.0
2025-01-23 13:40:00,360.42,360.42,360.16,360.39,1816.0,358.8437,358.8437,358.5849,358.8139,1816.0
2025-01-23 13:45:00,360.3,360.45,360.28,360.43,3443.0,358.7243,358.8736,358.7043,358.8537,3443.0
2025-01-23 13:50:00,360.43,360.67,360.38,360.46,2913.0,358.8537,359.0926,358.8039,358.8836,2913.0
2025-01-23 13:55:00,360.29,360.57,360.29,360.46,1680.0,358.7143,358.9931,358.7143,358.8836,1680.0
2025-01-23 14:00:00,360.38,360.46,360.21,360.46,600.0,358.8039,358.8836,358.6347,358.8836,600.0
2025-01-23 14:05:00,360.23,360.63,360.23,360.55,2223.0,358.6546,359.0528,358.6546,358.9732,2223.0
2025-01-23 14:10:00,360.46,360.46,360.27,360.27,737.0,358.8836,358.8836,358.6944,358.6944,737.0
2025-01-23 14:15:00,360.29,360.29,360.19,360.19,1717.0,358.7143,358.7143,358.6147,358.6147,1717.0
2025-01-23 14:20:00,360.19,360.51,360.19,360.42,2833.0,358.6147,358.9333,358.6147,358.8437,2833.0
2025-01-23 14:25:00,360.45,360.79,360.45,360.79,3606.0,358.8736,359.2121,358.8736,359.2121,3606.0
2025-01-23 14:30:00,360.7,360.97,360.7,360.88,1140.0,359.1225,359.3913,359.1225,359.3017,1140.0
2025-01-23 14:35:00,360.8,360.97,360.75,360.81,6215.0,359.2221,359.3913,359.1723,359.232,6215.0
2025-01-23 14:40:00,360.94,361.11,360.9,360.9,2006.0,359.3615,359.5307,359.3216,359.3216,2006.0
2025-01-23 14:45:00,361.0,361.02,360.74,360.81,2068.0,359.4212,359.4411,359.1623,359.232,2068.0
2025-01-23 14:50:00,360.72,360.73,360.57,360.57,3440.0,359.1424,359.1524,358.9931,358.9931,3440.0
2025-01-23 14:55:00,360.57,360.61,360.47,360.53,1706.0,358.9931,359.0329,358.8935,358.9533,1706.0
2025-01-23 15:00:00,360.47,360.63,360.46,360.63,2467.0,358.8935,359.0528,358.8836,359.0528,2467.0
2025-01-23 15:05:00,360.64,360.75,360.64,360.75,800.0,359.0628,359.1723,359.0628,359.1723,800.0
2025-01-23 15:10:00,360.81,361.02,360.72,360.95,1550.0,359.232,359.4411,359.1424,359.3714,1550.0
2025-01-23 15:15:00,361.02,361.16,360.97,361.13,2882.0,359.4411,359.5805,359.3913,359.5506,2882.0
2025-01-23 15:20:00,361.06,361.34,361.04,361.24,2412.0,359.4809,359.7597,359.461,359.6601,2412.0
2025-01-23 15:25:00,361.27,361.37,361.24,361.24,2756.0,359.69,359.7896,359.6601,359.6601,2756.0
2025-01-23 15:30:00,361.2,361.2,360.78,360.78,3673.0,359.6203,359.6203,359.2022,359.2022,3673.0
2025-01-23 15:35:00,360.84,361.0,360.77,360.77,2792.0,359.2619,359.4212,359.1922,359.1922,2792.0
2025-01-23 15:40:00,360.62,361.1,360.62,361.1,4522.0,359.0429,359.5208,359.0429,359.5208,4522.0
2025-01-23 15:45:00,361.24,361.64,361.24,361.3,6575.0,359.6601,360.0584,359.6601,359.7199,6575.0
2025-01-23 15:50:00,361.39,361.42,360.99,361.12,14106.0,359.8095,359.8394,359.4112,359.5407,14106.0
2025-01-23 15:55:00,361.12,361.63,360.97,361.05,53471.0,359.5407,360.0484,359.3913,359.471,53471.0
2025-01-24 09:30:00,363.01,363.44,360.85,362.95,20786.0,361.4224,361.8505,359.2719,361.3627,20786.0
2025-01-24 09:35:00,362.71,363.74,362.7,363.72,3360.0,361.1237,362.1492,361.1138,362.1293,3360.0
2025-01-24 09:40:00,363.26,363.35,361.99,362.48,19600.0,361.6713,361.7609,360.4069,360.8947,19600.0
2025-01-24 09:45:00,362.93,363.4,361.76,362.93,21016.0,361.3428,361.8107,360.1779,361.3428,21016.0
2025-01-24 09:50:00,362.98,363.08,361.9,362.07,7026.0,361.3925,361.4921,360.3173,360.4865,7026.0
2025-01-24 09:55:00,362.26,363.0,361.87,362.98,8106.0,360.6757,361.4124,360.2874,361.3925,8106.0
2025-01-24 10:00:00,363.05,363.98,362.63,363.8,13902.0,361.4622,362.3882,361.0441,362.209,13902.0
2025-01-24 10:05:00,364.0,364.69,363.96,364.37,10076.0,362.4081,363.0951,362.3683,362.7765,10076.0
2025-01-24 10:10:00,364.24,364.79,364.16,364.69,5920.0,362.647,363.1946,362.5674,363.0951,5920.0
2025-01-24 10:15:00,364.39,366.29,364.39,365.81,9633.0,362.7964,364.6881,362.7964,364.2102,9633.0
2025-01-24 10:20:00,365.88,365.89,365.25,365.73,3482.0,364.2799,364.2898,363.6526,364.1305,3482.0
2025-01-24 10:25:00,365.53,365.7,364.77,365.1,7306.0,363.9314,364.1006,363.1747,363.5033,7306.0
2025-01-24 10:30:00,365.17,365.53,365.08,365.45,2521.0,363.573,363.9314,363.4834,363.8517,2521.0
2025-01-24 10:35:00,365.41,365.59,365.33,365.59,1736.0,363.8119,363.9911,363.7323,363.9911,1736.0
2025-01-24 10:40:00,365.39,365.51,365.01,365.04,5079.0,363.792,363.9115,363.4137,363.4435,5079.0
2025-01-24 10:45:00,365.04,365.04,364.83,365.02,3749.0,363.4435,363.4435,363.2344,363.4236,3749.0
2025-01-24 10:50:00,364.83,364.83,364.11,364.54,13775.0,363.2344,363.2344,362.5176,362.9457,13775.0
2025-01-24 10:55:00,364.54,364.74,363.94,364.45,13970.0,362.9457,363.1448,362.3483,362.8561,13970.0
2025-01-24 11:00:00,364.23,364.73,364.23,364.5,8357.0,362.6371,363.1349,362.6371,362.9059,8357.0
2025-01-24 11:05:00,364.5,364.5,363.76,363.76,3609.0,362.9059,362.9059,362.1691,362.1691,3609.0
2025-01-24 11:10:00,364.0,364.0,363.34,363.63,4522.0,362.4081,362.4081,361.751,362.0397,4522.0
2025-01-24 11:15:00,363.94,364.05,363.7,363.81,2710.0,362.3483,362.4579,362.1094,362.2189,2710.0
2025-01-24 11:20:00,363.74,364.03,363.73,364.02,1318.0,362.1492,362.4379,362.1393,362.428,1318.0
2025-01-24 11:25:00,364.02,364.39,363.85,364.29,4367.0,362.428,362.7964,362.2587,362.6968,4367.0
2025-01-24 11:30:00,364.56,364.65,364.46,364.57,1901.0,362.9656,363.0552,362.8661,362.9756,1901.0
2025-01-24 11:35:00,364.47,364.47,363.79,363.79,4045.0,362.876,362.876,362.199,362.199,4045.0
2025-01-24 11:40:00,363.75,363.75,363.26,363.51,2974.0,362.1592,362.1592,361.6713,361.9202,2974.0
2025-01-24 11:45:00,363.63,363.63,363.43,363.43,609.0,362.0397,362.0397,361.8406,361.8406,609.0
2025-01-24 11:50:00,363.45,363.71,363.19,363.35,7423.0,361.8605,362.1193,361.6016,361.7609,7423.0
2025-01-24 11:55:00,363.35,364.01,363.34,363.82,8205.0,361.7609,362.418,361.751,362.2289,8205.0
2025-01-24 12:00:00,363.46,363.71,363.24,363.67,2990.0,361.8704,362.1193,361.6514,362.0795,2990.0
2025-01-24 12:05:00,363.81,364.28,363.68,364.06,4676.0,362.2189,362.6869,362.0895,362.4678,4676.0
2025-01-24 12:10:00,364.04,364.1,363.89,363.89,808.0,362.4479,362.5076,362.2986,362.2986,808.0
2025-01-24 12:15:00,363.96,364.05,363.68,363.71,4535.0,362.3683,362.4579,362.0895,362.1193,4535.0
2025-01-24 12:20:00,363.66,364.0,363.44,363.44,7772.0,362.0696,362.4081,361.8505,361.8505,7772.0
2025-01-24 12:25:00,363.32,363.52,363.2,363.21,3517.0,361.7311,361.9302,361.6116,361.6215,3517.0
2025-01-24 12:30:00,363.05,363.1,362.74,362.76,3235.0,361.4622,361.512,361.1536,361.1735,3235.0
2025-01-24 12:35:00,362.66,362.88,362.62,362.75,2769.0,361.0739,361.293,361.0341,361.1635,2769.0
2025-01-24 12:40:00,362.73,362.9,362.56,362.58,7873.0,361.1436,361.3129,360.9744,360.9943,7873.0
2025-01-24 12:45:00,362.58,362.58,362.22,362.26,2413.0,360.9943,360.9943,360.6359,360.6757,2413.0
2025-01-24 12:50:00,362.15,362.15,362.14,362.15,1000.0,360.5662,360.5662,360.5562,360.5662,1000.0
2025-01-24 12:55:00,362.13,362.13,361.64,361.71,1200.0,360.5463,360.5463,360.0584,360.1281,1200.0
2025-01-24 13:00:00,361.55,362.03,361.41,361.88,4789.0,359.9688,360.4467,359.8294,360.2973,4789.0
2025-01-24 13:05:00,361.94,361.95,361.79,361.94,2054.0,360.3571,360.367,360.2077,360.3571,2054.0
2025-01-24 13:10:00,361.82,362.01,361.53,362.01,3559.0,360.2376,360.4268,359.9489,360.4268,3559.0
2025-01-24 13:15:00,361.87,362.08,361.86,361.9,3299.0,360.2874,360.4965,360.2774,360.3173,3299.0
2025-01-24 13:20:00,361.98,362.14,361.9,362.09,2500.0,360.3969,360.5562,360.3173,360.5064,2500.0
2025-01-24 13:25:00,361.96,362.05,361.7,361.85,2375.0,360.377,360.4666,360.1181,360.2675,2375.0
2025-01-24 13:30:00,361.85,362.21,361.84,361.94,2413.0,360.2675,360.6259,360.2575,360.3571,2413.0
2025-01-24 13:35:00,361.86,362.16,361.83,362.11,3039.0,360.2774,360.5761,360.2476,360.5263,3039.0
2025-01-24 13:40:00,362.19,362.19,361.9,362.0,1936.0,360.606,360.606,360.3173,360.4168,1936.0
2025-01-24 13:45:00,362.0,362.01,361.62,361.62,2795.0,360.4168,360.4268,360.0385,360.0385,2795.0
2025-01-24 13:50:00,361.65,361.89,361.61,361.8,5903.0,360.0684,360.3073,360.0285,360.2177,5903.0
2025-01-24 13:55:00,361.69,361.69,361.19,361.19,3295.0,360.1082,360.1082,359.6104,359.6104,3295.0
2025-01-24 14:00:00,361.19,361.86,361.19,361.72,6316.0,359.6104,360.2774,359.6104,360.138,6316.0
2025-01-24 14:05:00,361.59,361.74,361.52,361.52,6955.0,360.0086,360.158,359.9389,359.9389,6955.0
2025-01-24 14:10:00,361.67,361.67,361.35,361.35,3572.0,360.0883,360.0883,359.7697,359.7697,3572.0
2025-01-24 14:15:00,361.48,361.89,361.44,361.44,4534.0,359.8991,360.3073,359.8593,359.8593,4534.0
2025-01-24 14:20:00,361.27,361.47,361.24,361.43,2439.0,359.69,359.8891,359.6601,359.8493,2439.0
2025-01-24 14:25:00,361.36,361.44,361.22,361.29,1996.0,359.7796,359.8593,359.6402,359.7099,1996.0
2025-01-24 14:30:00,361.47,361.64,361.25,361.64,3645.0,359.8891,360.0584,359.6701,360.0584,3645.0
2025-01-24 14:35:00,361.65,361.7,361.47,361.47,1858.0,360.0684,360.1181,359.8891,359.8891,1858.0
2025-01-24 14:40:00,361.58,361.71,361.58,361.6,2300.0,359.9987,360.1281,359.9987,360.0186,2300.0
2025-01-24 14:45:00,361.56,361.56,361.33,361.4,814.0,359.9787,359.9787,359.7498,359.8194,814.0
2025-01-24 14:50:00,361.42,361.42,360.99,361.27,24127.0,359.8394,359.8394,359.4112,359.69,24127.0
2025-01-24 14:55:00,361.21,361.37,360.87,360.98,5234.0,359.6303,359.7896,359.2918,359.4013,5234.0
2025-01-24 15:00:00,360.94,361.22,360.87,361.17,10111.0,359.3615,359.6402,359.2918,359.5905,10111.0
2025-01-24 15:05:00,361.12,361.12,360.67,360.67,2664.0,359.5407,359.5407,359.0926,359.0926,2664.0
2025-01-24 15:10:00,360.64,360.91,360.49,360.9,5043.0,359.0628,359.3316,358.9134,359.3216,5043.0
2025-01-24 15:15:00,360.95,361.12,360.81,360.9,6265.0,359.3714,359.5407,359.232,359.3216,6265.0
2025-01-24 15:20:00,360.95,361.09,360.78,360.97,3156.0,359.3714,359.5108,359.2022,359.3913,3156.0
2025-01-24 15:25:00,360.86,360.86,360.3,360.46,7844.0,359.2818,359.2818,358.7243,358.8836,7844.0
2025-01-24 15:30:00,360.44,360.56,359.8,359.81,20447.0,358.8636,358.9831,358.2264,358.2364,20447.0
2025-01-24 15:35:00,359.73,359.9,359.2,359.2,16860.0,358.1568,358.326,357.6291,357.6291,16860.0
2025-01-24 15:40:00,359.22,359.52,358.78,358.88,28541.0,357.649,357.9477,357.2109,357.3105,28541.0
2025-01-24 15:45:00,358.99,359.52,358.69,359.19,47416.0,357.42,357.9477,357.1213,357.6191,47416.0
2025-01-24 15:50:00,359.29,359.99,359.28,359.57,67018.0,357.7187,358.4156,357.7087,357.9975,67018.0
2025-01-24 15:55:00,359.57,360.24,359.49,360.0,125043.0,357.9975,358.6645,357.9178,358.4256,125043.0
2025-01-27 09:30:00,360.02,360.92,359.3,359.82,22775.0,358.4455,359.3415,357.7286,358.2464,22775.0
2025-01-27 09:35:00,359.65,360.32,358.92,359.07,12013.0,358.0771,358.7442,357.3503,357.4996,12013.0
2025-01-27 09:40:00,359.02,359.03,357.17,357.26,14474.0,357.4499,357.4598,355.6079,355.6976,14474.0
2025-01-27 09:45:00,357.2,358.24,357.16,357.65,13786.0,355.6378,356.6733,355.598,356.0858,13786.0
2025-01-27 09:50:00,357.61,359.84,357.6,359.84,14205.0,356.046,358.2663,356.0361,358.2663,14205.0
2025-01-27 09:55:00,359.61,361.03,359.31,360.97,5565.0,358.0373,359.4511,357.7386,359.3913,5565.0
2025-01-27 10:00:00,360.86,361.22,360.32,360.56,15578.0,359.2818,359.6402,358.7442,358.9831,15578.0
2025-01-27 10:05:00,360.31,360.31,359.09,359.09,5779.0,358.7342,358.7342,357.5195,357.5195,5779.0
2025-01-27 10:10:00,359.15,359.89,358.9,359.34,9951.0,357.5793,358.3161,357.3304,357.7685,9951.0
2025-01-27 10:15:00,359.31,360.29,358.95,360.29,17078.0,357.7386,358.7143,357.3802,358.7143,17078.0
2025-01-27 10:20:00,360.1,360.5,359.88,360.5,1631.0,358.5251,358.9234,358.3061,358.9234,1631.0
2025-01-27 10:25:00,360.37,360.6,359.73,360.34,15632.0,358.794,359.0229,358.1568,358.7641,15632.0
2025-01-27 10:30:00,360.09,360.76,359.66,360.5,4108.0,358.5152,359.1822,358.0871,358.9234,4108.0
2025-01-27 10:35:00,360.77,360.77,360.31,360.52,4075.0,359.1922,359.1922,358.7342,358.9433,4075.0
2025-01-27 10:40:00,360.52,361.0,360.51,361.0,3298.0,358.9433,359.4212,358.9333,359.4212,3298.0
2025-01-27 10:45:00,360.98,361.13,360.3,360.38,3730.0,359.4013,359.5506,358.7243,358.8039,3730.0
2025-01-27 10:50:00,360.36,360.68,360.02,360.08,4287.0,358.784,359.1026,358.4455,358.5052,4287.0
2025-01-27 10:55:00,359.95,360.23,359.72,360.23,3201.0,358.3758,358.6546,358.1468,358.6546,3201.0
2025-01-27 11:00:00,359.89,360.03,359.55,359.63,3325.0,358.3161,358.4554,357.9775,358.0572,3325.0
2025-01-27 11:05:00,359.55,360.2,359.55,360.17,2580.0,357.9775,358.6247,357.9775,358.5948,2580.0
2025-01-27 11:10:00,360.07,360.48,360.04,360.48,17671.0,358.4953,358.9035,358.4654,358.9035,17671.0
2025-01-27 11:15:00,360.57,360.81,360.39,360.81,2623.0,358.9931,359.232,358.8139,359.232,2623.0
2025-01-27 11:20:00,360.93,361.31,360.85,361.24,2541.0,359.3515,359.7298,359.2719,359.6601,2541.0
2025-01-27 11:25:00,361.06,361.22,361.06,361.22,1017.0,359.4809,359.6402,359.4809,359.6402,1017.0
2025-01-27 11:30:00,361.2,361.54,360.96,361.51,3419.0,359.6203,359.9588,359.3814,359.929,3419.0
2025-01-27 11:35:00,361.54,361.84,361.26,361.33,2872.0,359.9588,360.2575,359.6801,359.7498,2872.0
2025-01-27 11:40:00,361.24,361.24,360.65,360.68,1101.0,359.6601,359.6601,359.0727,359.1026,1101.0
2025-01-27 11:45:00,360.81,360.86,360.23,360.24,3463.0,359.232,359.2818,358.6546,358.6645,3463.0
2025-01-27 11:50:00,360.24,360.38,359.89,359.97,1348.0,358.6645,358.8039,358.3161,358.3957,1348.0
2025-01-27 11:55:00,359.99,360.65,359.91,360.37,4079.0,358.4156,359.0727,358.336,358.794,4079.0
2025-01-27 12:00:00,360.36,360.85,360.13,360.76,2000.0,358.784,359.2719,358.555,359.1822,2000.0
2025-01-27 12:05:00,360.81,361.2,360.81,361.2,1096.0,359.232,359.6203,359.232,359.6203,1096.0
2025-01-27 12:10:00,361.36,361.62,361.36,361.59,2127.0,359.7796,360.0385,359.7796,360.0086,2127.0
2025-01-27 12:15:00,361.55,361.83,361.55,361.76,1469.0,359.9688,360.2476,359.9688,360.1779,1469.0
2025-01-27 12:20:00,361.87,362.61,361.87,362.52,5458.0,360.2874,361.0242,360.2874,360.9345,5458.0
2025-01-27 12:25:00,362.51,363.36,362.51,363.36,8050.0,360.9246,361.7709,360.9246,361.7709,8050.0
2025-01-27 12:30:00,363.47,363.77,363.32,363.74,10150.0,361.8804,362.1791,361.7311,362.1492,10150.0
2025-01-27 12:35:00,363.74,364.01,363.28,363.28,8572.0,362.1492,362.418,361.6912,361.6912,8572.0
2025-01-27 12:40:00,363.33,363.56,363.25,363.27,2683.0,361.741,361.97,361.6614,361.6813,2683.0
2025-01-27 12:45:00,363.24,363.29,363.0,363.0,3920.0,361.6514,361.7012,361.4124,361.4124,3920.0
2025-01-27 12:50:00,362.88,362.92,362.55,362.56,2887.0,361.293,361.3328,360.9644,360.9744,2887.0
2025-01-27 12:55:00,362.53,362.98,362.5,362.5,3234.0,360.9445,361.3925,360.9146,360.9146,3234.0
2025-01-27 13:00:00,362.55,362.89,362.07,362.07,2553.0,360.9644,361.3029,360.4865,360.4865,2553.0
2025-01-27 13:05:00,362.31,362.31,362.1,362.15,1278.0,360.7255,360.7255,360.5164,360.5662,1278.0
2025-01-27 13:10:00,362.15,362.15,361.97,362.12,1215.0,360.5662,360.5662,360.387,360.5363,1215.0
2025-01-27 13:15:00,362.04,362.35,361.85,362.16,4554.0,360.4566,360.7653,360.2675,360.5761,4554.0
2025-01-27 13:20:00,362.05,362.52,362.05,362.52,2614.0,360.4666,360.9345,360.4666,360.9345,2614.0
2025-01-27 13:25:00,362.56,362.62,362.24,362.24,3648.0,360.9744,361.0341,360.6558,360.6558,3648.0
2025-01-27 13:30:00,362.16,362.41,362.05,362.4,2872.0,360.5761,360.825,360.4666,360.8151,2872.0
2025-01-27 13:35:00,362.21,362.38,361.77,361.77,2114.0,360.6259,360.7952,360.1878,360.1878,2114.0
2025-01-27 13:40:00,361.92,362.66,361.85,362.66,3769.0,360.3372,361.0739,360.2675,361.0739,3769.0
2025-01-27 13:45:00,362.6,362.62,362.47,362.57,2105.0,361.0142,361.0341,360.8848,360.9843,2105.0
2025-01-27 13:50:00,362.56,362.65,362.2,362.43,9034.0,360.9744,361.064,360.6159,360.8449,9034.0
2025-01-27 13:55:00,362.28,362.28,361.89,361.94,6006.0,360.6956,360.6956,360.3073,360.3571,6006.0
2025-01-27 14:00:00,362.03,362.67,362.03,362.47,4647.0,360.4467,361.0839,360.4467,360.8848,4647.0
2025-01-27 14:05:00,362.41,362.41,361.5,361.5,7142.0,360.825,360.825,359.919,359.919,7142.0
2025-01-27 14:10:00,361.71,361.73,361.44,361.61,2611.0,360.1281,360.148,359.8593,360.0285,2611.0
2025-01-27 14:15:00,361.61,362.31,361.53,362.26,11008.0,360.0285,360.7255,359.9489,360.6757,11008.0
2025-01-27 14:20:00,362.25,362.56,362.25,362.42,3038.0,360.6657,360.9744,360.6657,360.835,3038.0
2025-01-27 14:25:00,362.52,362.68,362.44,362.49,5773.0,360.9345,361.0938,360.8549,360.9047,5773.0
2025-01-27 14:30:00,362.5,362.8,362.49,362.75,3994.0,360.9146,361.2133,360.9047,361.1635,3994.0
2025-01-27 14:35:00,362.88,363.06,362.67,362.87,3807.0,361.293,361.4722,361.0839,361.283,3807.0
2025-01-27 14:40:00,362.87,363.21,362.87,363.09,2202.0,361.283,361.6215,361.283,361.5021,2202.0
2025-01-27 14:45:00,363.09,363.41,362.98,363.13,42826.0,361.5021,361.8207,361.3925,361.5419,42826.0
2025-01-27 14:50:00,362.84,363.4,362.84,363.28,2008.0,361.2531,361.8107,361.2531,361.6912,2008.0
2025-01-27 14:55:00,363.28,363.45,363.12,363.45,2825.0,361.6912,361.8605,361.5319,361.8605,2825.0
2025-01-27 15:00:00,363.6,363.7,363.09,363.09,5192.0,362.0098,362.1094,361.5021,361.5021,5192.0
2025-01-27 15:05:00,363.03,363.06,362.55,362.71,2153.0,361.4423,361.4722,360.9644,361.1237,2153.0
2025-01-27 15:10:00,362.85,363.42,362.85,362.99,3475.0,361.2631,361.8306,361.2631,361.4025,3475.0
2025-01-27 15:15:00,363.1,363.71,362.99,363.66,7524.0,361.512,362.1193,361.4025,362.0696,7524.0
2025-01-27 15:20:00,363.57,364.05,363.57,364.05,15560.0,361.98,362.4579,361.98,362.4579,15560.0
2025-01-27 15:25:00,364.0,364.1,363.52,363.52,3485.0,362.4081,362.5076,361.9302,361.9302,3485.0
2025-01-27 15:30:00,363.59,363.59,363.08,363.18,6674.0,361.9999,361.9999,361.4921,361.5917,6674.0
2025-01-27 15:35:00,363.17,363.25,362.7,363.09,22986.0,361.5817,361.6614,361.1138,361.5021,22986.0
2025-01-27 15:40:00,363.07,363.13,362.83,362.93,7064.0,361.4821,361.5419,361.2432,361.3428,7064.0
2025-01-27 15:45:00,363.02,363.83,362.9,363.68,12536.0,361.4324,362.2388,361.3129,362.0895,12536.0
2025-01-27 15:50:00,363.95,364.27,363.46,363.86,14440.0,362.3583,362.6769,361.8704,362.2687,14440.0
2025-01-27 15:55:00,363.86,364.7,363.79,364.17,57742.0,362.2687,363.105,362.199,362.5773,57742.0
2025-01-28 09:30:00,363.48,363.48,361.3,362.13,30896.0,361.8904,361.8904,359.7199,360.5463,30896.0
2025-01-28 09:35:00,362.0,364.12,362.0,362.7,11947.0,360.4168,362.5276,360.4168,361.1138,11947.0
2025-01-28 09:40:00,362.98,364.29,362.98,363.62,4052.0,361.3925,362.6968,361.3925,362.0297,4052.0
2025-01-28 09:45:00,363.22,363.22,361.35,361.4,8060.0,361.6315,361.6315,359.7697,359.8194,8060.0
2025-01-28 09:50:00,361.39,361.92,361.15,361.67,16464.0,359.8095,360.3372,359.5705,360.0883,16464.0
2025-01-28 09:55:00,361.65,361.7,360.66,360.73,11469.0,360.0684,360.1181,359.0827,359.1524,11469.0
2025-01-28 10:00:00,360.77,361.41,360.68,361.39,11961.0,359.1922,359.8294,359.1026,359.8095,11961.0
2025-01-28 10:05:00,361.43,361.43,360.62,360.72,7577.0,359.8493,359.8493,359.0429,359.1424,7577.0
2025-01-28 10:10:00,360.68,361.57,360.55,360.76,10912.0,359.1026,359.9887,358.9732,359.1822,10912.0
2025-01-28 10:15:00,360.93,361.24,360.85,360.94,5460.0,359.3515,359.6601,359.2719,359.3615,5460.0
2025-01-28 10:20:00,360.96,361.16,360.64,360.71,4841.0,359.3814,359.5805,359.0628,359.1325,4841.0
2025-01-28 10:25:00,360.64,360.94,360.45,360.48,5026.0,359.0628,359.3615,358.8736,358.9035,5026.0
2025-01-28 10:30:00,360.47,360.63,359.55,359.82,10876.0,358.8935,359.0528,357.9775,358.2464,10876.0
2025-01-28 10:35:00,360.08,360.72,359.74,360.72,13200.0,358.5052,359.1424,358.1667,359.1424,13200.0
2025-01-28 10:40:00,360.9,361.15,360.68,360.75,3169.0,359.3216,359.5705,359.1026,359.1723,3169.0
2025-01-28 10:45:00,360.75,361.94,360.75,361.88,9388.0,359.1723,360.3571,359.1723,360.2973,9388.0
2025-01-28 10:50:00,361.76,362.08,361.7,361.78,7555.0,360.1779,360.4965,360.1181,360.1978,7555.0
2025-01-28 10:55:00,361.69,362.18,361.46,362.18,15651.0,360.1082,360.596,359.8792,360.596,15651.0
2025-01-28 11:00:00,361.99,362.5,361.98,362.5,3817.0,360.4069,360.9146,360.3969,360.9146,3817.0
2025-01-28 11:05:00,362.5,362.65,362.17,362.18,2668.0,360.9146,361.064,360.5861,360.596,2668.0
2025-01-28 11:10:00,362.26,362.26,361.58,361.58,6338.0,360.6757,360.6757,359.9987,359.9987,6338.0
2025-01-28 11:15:00,361.61,361.61,361.25,361.36,4838.0,360.0285,360.0285,359.6701,359.7796,4838.0
2025-01-28 11:20:00,361.23,361.25,360.64,360.72,7485.0,359.6502,359.6701,359.0628,359.1424,7485.0
2025-01-28 11:25:00,360.72,360.95,359.72,360.1,14971.0,359.1424,359.3714,358.1468,358.5251,14971.0
2025-01-28 11:30:00,359.78,360.22,359.75,359.85,13285.0,358.2065,358.6446,358.1767,358.2762,13285.0
2025-01-28 11:35:00,359.75,359.99,359.37,359.81,6005.0,358.1767,358.4156,357.7983,358.2364,6005.0
2025-01-28 11:40:00,359.81,360.03,359.79,359.91,5298.0,358.2364,358.4554,358.2165,358.336,5298.0
2025-01-28 11:45:00,359.86,360.37,359.8,360.3,14960.0,358.2862,358.794,358.2264,358.7243,14960.0
2025-01-28 11:50:00,360.37,360.56,359.65,359.92,11849.0,358.794,358.9831,358.0771,358.3459,11849.0
2025-01-28 11:55:00,359.81,360.52,359.81,360.52,5484.0,358.2364,358.9433,358.2364,358.9433,5484.0
2025-01-28 12:00:00,360.27,360.27,359.86,360.14,6800.0,358.6944,358.6944,358.2862,358.565,6800.0
2025-01-28 12:05:00,360.28,360.81,360.28,360.65,5264.0,358.7043,359.232,358.7043,359.0727,5264.0
2025-01-28 12:10:00,360.65,360.99,360.64,360.68,4050.0,359.0727,359.4112,359.0628,359.1026,4050.0
2025-01-28 12:15:00,360.65,360.65,360.65,360.65,100.0,359.0727,359.0727,359.0727,359.0727,100.0
2025-01-28 12:20:00,360.5,360.73,360.49,360.73,2068.0,358.9234,359.1524,358.9134,359.1524,2068.0
2025-01-28 12:25:00,360.72,360.99,360.49,360.53,4237.0,359.1424,359.4112,358.9134,358.9533,4237.0
2025-01-28 12:30:00,360.57,361.03,360.57,360.71,6968.0,358.9931,359.4511,358.9931,359.1325,6968.0
2025-01-28 12:35:00,360.71,361.22,360.7,361.22,2901.0,359.1325,359.6402,359.1225,359.6402,2901.0
2025-01-28 12:40:00,361.08,361.13,360.75,361.13,3709.0,359.5008,359.5506,359.1723,359.5506,3709.0
2025-01-28 12:45:00,361.09,361.17,360.83,361.14,2312.0,359.5108,359.5905,359.2519,359.5606,2312.0
2025-01-28 12:50:00,361.18,361.44,361.18,361.44,1737.0,359.6004,359.8593,359.6004,359.8593,1737.0
2025-01-28 12:55:00,361.22,361.6,361.22,361.54,1879.0,359.6402,360.0186,359.6402,359.9588,1879.0
2025-01-28 13:00:00,361.64,361.75,361.39,361.65,2252.0,360.0584,360.1679,359.8095,360.0684,2252.0
2025-01-28 13:05:00,361.63,361.68,361.5,361.6,500.0,360.0484,360.0982,359.919,360.0186,500.0
2025-01-28 13:10:00,361.86,361.91,361.63,361.85,1912.0,360.2774,360.3272,360.0484,360.2675,1912.0
2025-01-28 13:15:00,361.88,361.94,361.7,361.94,934.0,360.2973,360.3571,360.1181,360.3571,934.0
2025-01-28 13:20:00,361.79,362.06,361.71,361.85,2422.0,360.2077,360.4766,360.1281,360.2675,2422.0
2025-01-28 13:25:00,361.71,362.05,361.71,361.8,2663.0,360.1281,360.4666,360.1281,360.2177,2663.0
2025-01-28 13:30:00,361.78,362.44,361.78,362.25,3038.0,360.1978,360.8549,360.1978,360.6657,3038.0
2025-01-28 13:35:00,362.23,362.41,362.1,362.23,1826.0,360.6458,360.825,360.5164,360.6458,1826.0
2025-01-28 13:40:00,361.95,362.18,361.75,361.8,2661.0,360.367,360.596,360.1679,360.2177,2661.0
2025-01-28 13:45:00,361.65,361.87,361.65,361.74,2990.0,360.0684,360.2874,360.0684,360.158,2990.0
2025-01-28 13:50:00,361.74,362.02,361.65,361.81,3007.0,360.158,360.4367,360.0684,360.2277,3007.0
2025-01-28 13:55:00,361.83,361.97,361.69,361.72,7315.0,360.2476,360.387,360.1082,360.138,7315.0
2025-01-28 14:00:00,361.74,361.77,361.6,361.73,3344.0,360.158,360.1878,360.0186,360.148,3344.0
2025-01-28 14:05:00,361.64,361.8,361.45,361.45,3413.0,360.0584,360.2177,359.8692,359.8692,3413.0
2025-01-28 14:10:00,361.58,361.58,361.21,361.55,4035.0,359.9987,359.9987,359.6303,359.9688,4035.0
2025-01-28 14:15:00,361.51,361.7,361.47,361.65,3601.0,359.929,360.1181,359.8891,360.0684,3601.0
2025-01-28 14:20:00,361.71,362.09,361.66,362.09,10408.0,360.1281,360.5064,360.0783,360.5064,10408.0
2025-01-28 14:25:00,362.06,362.29,362.06,362.22,3000.0,360.4766,360.7056,360.4766,360.6359,3000.0
2025-01-28 14:30:00,362.24,362.55,362.13,362.51,3035.0,360.6558,360.9644,360.5463,360.9246,3035.0
2025-01-28 14:35:00,362.66,362.83,362.5,362.83,4093.0,361.0739,361.2432,360.9146,361.2432,4093.0
2025-01-28 14:40:00,362.78,362.96,362.64,362.91,5183.0,361.1934,361.3726,361.054,361.3228,5183.0
2025-01-28 14:45:00,362.97,363.02,362.67,362.67,7059.0,361.3826,361.4324,361.0839,361.0839,7059.0
2025-01-28 14:50:00,362.61,362.83,362.47,362.81,5422.0,361.0242,361.2432,360.8848,361.2233,5422.0
2025-01-28 14:55:00,362.85,363.39,362.83,363.36,5037.0,361.2631,361.8007,361.2432,361.7709,5037.0
2025-01-28 15:00:00,363.34,363.49,363.18,363.37,2600.0,361.751,361.9003,361.5917,361.7808,2600.0
2025-01-28 15:05:00,363.37,364.11,363.36,364.11,3555.0,361.7808,362.5176,361.7709,362.5176,3555.0
2025-01-28 15:10:00,364.12,364.12,363.74,363.82,5181.0,362.5276,362.5276,362.1492,362.2289,5181.0
2025-01-28 15:15:00,363.82,364.05,363.74,364.0,3269.0,362.2289,362.4579,362.1492,362.4081,3269.0
2025-01-28 15:20:00,363.98,364.29,363.97,364.13,4471.0,362.3882,362.6968,362.3782,362.5375,4471.0
2025-01-28 15:25:00,363.9,364.16,363.78,364.03,4349.0,362.3085,362.5674,362.189,362.4379,4349.0
2025-01-28 15:30:00,364.11,364.51,363.94,364.31,9078.0,362.5176,362.9158,362.3483,362.7167,9078.0
2025-01-28 15:35:00,364.31,364.53,364.04,364.51,10906.0,362.7167,362.9358,362.4479,362.9158,10906.0
2025-01-28 15:40:00,364.3,364.74,364.25,364.59,8582.0,362.7068,363.1448,362.657,362.9955,8582.0
2025-01-28 15:45:00,364.67,364.81,364.45,364.72,15399.0,363.0751,363.2145,362.8561,363.1249,15399.0
2025-01-28 15:50:00,364.71,365.27,364.71,364.91,27030.0,363.115,363.6725,363.115,363.3141,27030.0
2025-01-28 15:55:00,364.77,364.89,364.12,364.27,105663.0,363.1747,363.2942,362.5276,362.6769,105663.0
2025-01-29 09:30:00,362.6,364.49,360.94,363.98,19880.0,361.0142,362.8959,359.3615,362.3882,19880.0
2025-01-29 09:35:00,364.22,365.14,363.72,364.95,9379.0,362.6271,363.5431,362.1293,363.3539,9379.0
2025-01-29 09:40:00,364.94,365.36,364.11,364.12,9484.0,363.344,363.7621,362.5176,362.5276,9484.0
2025-01-29 09:45:00,364.44,364.63,363.84,364.06,3581.0,362.8462,363.0353,362.2488,362.4678,3581.0
2025-01-29 09:50:00,364.05,364.12,363.34,363.68,5300.0,362.4579,362.5276,361.751,362.0895,5300.0
2025-01-29 09:55:00,363.68,363.95,363.4,363.95,4318.0,362.0895,362.3583,361.8107,362.3583,4318.0
2025-01-29 10:00:00,364.04,364.31,363.6,363.8,11230.0,362.4479,362.7167,362.0098,362.209,11230.0
2025-01-29 10:05:00,363.93,364.85,363.92,364.49,18266.0,362.3384,363.2544,362.3284,362.8959,18266.0
2025-01-29 10:10:00,364.44,364.47,363.66,363.88,6395.0,362.8462,362.876,362.0696,362.2886,6395.0
2025-01-29 10:15:00,363.91,364.39,363.88,364.27,10864.0,362.3185,362.7964,362.2886,362.6769,10864.0
2025-01-29 10:20:00,364.28,364.75,364.1,364.63,4025.0,362.6869,363.1548,362.5076,363.0353,4025.0
2025-01-29 10:25:00,364.78,364.78,364.09,364.41,4571.0,363.1847,363.1847,362.4977,362.8163,4571.0
2025-01-29 10:30:00,364.44,364.81,364.31,364.8,4257.0,362.8462,363.2145,362.7167,363.2046,4257.0
2025-01-29 10:35:00,364.82,364.95,364.42,364.95,4369.0,363.2245,363.3539,362.8262,363.3539,4369.0
2025-01-29 10:40:00,365.05,365.41,364.89,365.22,7047.0,363.4535,363.8119,363.2942,363.6227,7047.0
2025-01-29 10:45:00,365.23,365.42,364.63,364.78,6316.0,363.6327,363.8219,363.0353,363.1847,6316.0
2025-01-29 10:50:00,364.71,364.84,364.47,364.58,2325.0,363.115,363.2444,362.876,362.9855,2325.0
2025-01-29 10:55:00,364.58,364.73,364.36,364.4,6080.0,362.9855,363.1349,362.7665,362.8063,6080.0
2025-01-29 11:00:00,364.44,364.7,364.4,364.62,2047.0,362.8462,363.105,362.8063,363.0254,2047.0
2025-01-29 11:05:00,364.4,364.76,364.39,364.45,5281.0,362.8063,363.1648,362.7964,362.8561,5281.0
2025-01-29 11:10:00,364.49,364.62,364.45,364.45,1434.0,362.8959,363.0254,362.8561,362.8561,1434.0
2025-01-29 11:15:00,364.45,364.5,364.04,364.5,9328.0,362.8561,362.9059,362.4479,362.9059,9328.0
2025-01-29 11:20:00,364.46,364.75,364.31,364.31,5855.0,362.8661,363.1548,362.7167,362.7167,5855.0
2025-01-29 11:25:00,364.47,364.47,363.96,363.96,6987.0,362.876,362.876,362.3683,362.3683,6987.0
2025-01-29 11:30:00,364.26,364.8,364.14,364.69,5841.0,362.6669,363.2046,362.5475,363.0951,5841.0
2025-01-29 11:35:00,364.79,364.81,363.36,363.72,6944.0,363.1946,363.2145,361.7709,362.1293,6944.0
2025-01-29 11:40:00,363.51,364.13,363.51,364.02,5267.0,361.9202,362.5375,361.9202,362.428,5267.0
2025-01-29 11:45:00,364.03,364.54,363.98,364.54,4770.0,362.4379,362.9457,362.3882,362.9457,4770.0
2025-01-29 11:50:00,364.44,364.91,364.41,364.9,4825.0,362.8462,363.3141,362.8163,363.3041,4825.0
2025-01-29 11:55:00,364.99,365.0,364.17,364.28,6984.0,363.3937,363.4037,362.5773,362.6869,6984.0
2025-01-29 12:00:00,364.28,364.61,364.18,364.35,19139.0,362.6869,363.0154,362.5873,362.7565,19139.0
2025-01-29 12:05:00,364.35,364.91,363.9,363.96,7968.0,362.7565,363.3141,362.3085,362.3683,7968.0
2025-01-29 12:10:00,363.95,364.1,363.77,363.82,11413.0,362.3583,362.5076,362.1791,362.2289,11413.0
2025-01-29 12:15:00,363.9,364.1,363.87,364.05,15510.0,362.3085,362.5076,362.2786,362.4579,15510.0
2025-01-29 12:20:00,363.99,364.12,363.66,363.99,10573.0,362.3981,362.5276,362.0696,362.3981,10573.0
2025-01-29 12:25:00,363.98,364.17,363.8,363.99,2165.0,362.3882,362.5773,362.209,362.3981,2165.0
2025-01-29 12:30:00,364.0,364.29,363.99,364.06,4179.0,362.4081,362.6968,362.3981,362.4678,4179.0
2025-01-29 12:35:00,363.99,364.05,363.75,363.75,4207.0,362.3981,362.4579,362.1592,362.1592,4207.0
2025-01-29 12:40:00,363.73,363.73,363.6,363.6,2521.0,362.1393,362.1393,362.0098,362.0098,2521.0
2025-01-29 12:45:00,363.61,363.76,363.54,363.68,2529.0,362.0198,362.1691,361.9501,362.0895,2529.0
2025-01-29 12:50:00,363.68,363.95,363.6,363.86,4326.0,362.0895,362.3583,362.0098,362.2687,4326.0
2025-01-29 12:55:00,363.83,363.83,363.67,363.69,2937.0,362.2388,362.2388,362.0795,362.0994,2937.0
2025-01-29 13:00:00,363.71,363.98,363.11,363.21,6931.0,362.1193,362.3882,361.522,361.6215,6931.0
2025-01-29 13:05:00,363.21,364.01,363.2,363.97,4033.0,361.6215,362.418,361.6116,362.3782,4033.0
2025-01-29 13:10:00,363.86,364.26,363.79,364.0,5223.0,362.2687,362.6669,362.199,362.4081,5223.0
2025-01-29 13:15:00,364.04,364.37,364.04,364.13,3375.0,362.4479,362.7765,362.4479,362.5375,3375.0
2025-01-29 13:20:00,364.13,364.58,364.13,364.55,5780.0,362.5375,362.9855,362.5375,362.9557,5780.0
2025-01-29 13:25:00,364.39,364.79,364.39,364.61,3065.0,362.7964,363.1946,362.7964,363.0154,3065.0
2025-01-29 13:30:00,364.65,364.72,364.44,364.61,7285.0,363.0552,363.1249,362.8462,363.0154,7285.0
2025-01-29 13:35:00,364.69,364.78,364.05,364.09,4175.0,363.0951,363.1847,362.4579,362.4977,4175.0
2025-01-29 13:40:00,364.08,364.3,363.73,363.92,4084.0,362.4877,362.7068,362.1393,362.3284,4084.0
2025-01-29 13:45:00,363.73,364.56,363.72,364.56,5140.0,362.1393,362.9656,362.1293,362.9656,5140.0
2025-01-29 13:50:00,364.55,364.58,364.17,364.17,5211.0,362.9557,362.9855,362.5773,362.5773,5211.0
2025-01-29 13:55:00,364.12,364.54,364.0,364.15,5311.0,362.5276,362.9457,362.4081,362.5574,5311.0
2025-01-29 14:00:00,363.99,363.99,362.17,362.42,17739.0,362.3981,362.3981,360.5861,360.835,17739.0
2025-01-29 14:05:00,362.41,362.41,361.05,361.23,14902.0,360.825,360.825,359.471,359.6502,14902.0
2025-01-29 14:10:00,361.23,361.23,359.96,360.08,9045.0,359.6502,359.6502,358.3857,358.5052,9045.0
2025-01-29 14:15:00,360.04,360.46,359.85,360.29,9670.0,358.4654,358.8836,358.2762,358.7143,9670.0
2025-01-29 14:20:00,360.41,360.8,360.14,360.73,13089.0,358.8338,359.2221,358.565,359.1524,13089.0
2025-01-29 14:25:00,360.51,360.68,360.26,360.43,6167.0,358.9333,359.1026,358.6844,358.8537,6167.0
2025-01-29 14:30:00,360.22,361.05,360.2,360.48,18868.0,358.6446,359.471,358.6247,358.9035,18868.0
2025-01-29 14:35:00,360.57,360.8,359.97,360.52,21005.0,358.9931,359.2221,358.3957,358.9433,21005.0
2025-01-29 14:40:00,360.69,361.79,360.59,361.0,16239.0,359.1126,360.2077,359.013,359.4212,16239.0
2025-01-29 14:45:00,361.02,361.76,360.66,361.13,16298.0,359.4411,360.1779,359.0827,359.5506,16298.0
2025-01-29 14:50:00,361.2,361.82,360.88,361.59,39730.0,359.6203,360.2376,359.3017,360.0086,39730.0
2025-01-29 14:55:00,361.56,361.6,360.17,361.23,21731.0,359.9787,360.0186,358.5948,359.6502,21731.0
2025-01-29 15:00:00,360.62,360.94,359.64,359.78,14939.0,359.0429,359.3615,358.0671,358.2065,14939.0
2025-01-29 15:05:00,359.59,359.99,359.48,359.56,11747.0,358.0174,358.4156,357.9078,357.9875,11747.0
2025-01-29 15:10:00,359.69,360.2,359.59,359.8,8800.0,358.1169,358.6247,358.0174,358.2264,8800.0
2025-01-29 15:15:00,359.8,360.06,359.0,360.05,10083.0,358.2264,358.4853,357.4299,358.4754,10083.0
2025-01-29 15:20:00,360.23,361.08,360.04,361.07,14109.0,358.6546,359.5008,358.4654,359.4909,14109.0
2025-01-29 15:25:00,361.04,361.15,360.59,360.81,11022.0,359.461,359.5705,359.013,359.232,11022.0
2025-01-29 15:30:00,361.06,361.06,360.31,360.59,17641.0,359.4809,359.4809,358.7342,359.013,17641.0
2025-01-29 15:35:00,360.6,360.63,359.62,359.67,17179.0,359.0229,359.0528,358.0472,358.097,17179.0
2025-01-29 15:40:00,359.83,360.35,359.83,360.14,20345.0,358.2563,358.774,358.2563,358.565,20345.0
2025-01-29 15:45:00,360.13,360.81,360.05,360.34,26003.0,358.555,359.232,358.4754,358.7641,26003.0
2025-01-29 15:50:00,360.33,361.18,359.63,359.77,32024.0,358.7541,359.6004,358.0572,358.1966,32024.0
2025-01-29 15:55:00,359.9,360.65,359.88,360.29,92477.0,358.326,359.0727,358.3061,358.7143,92477.0
2025-01-30 09:30:00,362.33,369.47,355.55,364.06,191802.0,360.7454,367.8542,353.995,362.4678,191802.0
2025-01-30 09:35:00,362.91,368.6,361.0,366.75,78714.0,361.3228,366.988,359.4212,365.146,78714.0
2025-01-30 09:40:00,366.77,366.81,361.01,363.56,91430.0,365.166,365.2058,359.4312,361.97,91430.0
2025-01-30 09:45:00,364.16,364.72,358.76,359.42,61619.0,362.5674,363.1249,357.191,357.8481,61619.0
2025-01-30 09:50:00,359.43,359.43,356.56,356.78,47445.0,357.8581,357.8581,355.0006,355.2197,47445.0
2025-01-30 09:55:00,356.72,359.47,356.69,359.15,99094.0,355.1599,357.8979,355.13,357.5793,99094.0
2025-01-30 10:00:00,359.13,362.96,359.12,362.15,103114.0,357.5594,361.3726,357.5494,360.5662,103114.0
2025-01-30 10:05:00,361.97,362.27,359.03,359.73,46047.0,360.387,360.6856,357.4598,358.1568,46047.0
2025-01-30 10:10:00,359.69,361.68,359.47,361.04,43220.0,358.1169,360.0982,357.8979,359.461,43220.0
2025-01-30 10:15:00,361.04,362.0,360.7,361.36,54032.0,359.461,360.4168,359.1225,359.7796,54032.0
2025-01-30 10:20:00,361.05,362.0,361.05,361.45,30432.0,359.471,360.4168,359.471,359.8692,30432.0
2025-01-30 10:25:00,361.71,361.77,360.8,361.4,22096.0,360.1281,360.1878,359.2221,359.8194,22096.0
2025-01-30 10:30:00,361.37,363.89,361.1,363.65,64471.0,359.7896,362.2986,359.5208,362.0596,64471.0
2025-01-30 10:35:00,363.56,370.0,363.56,368.76,65058.0,361.97,368.3818,361.97,367.1473,65058.0
2025-01-30 10:40:00,369.12,369.62,367.28,367.36,53799.0,367.5057,368.0035,365.6737,365.7534,53799.0
2025-01-30 10:45:00,367.36,368.7,366.62,367.03,30922.0,365.7534,367.0875,365.0166,365.4248,30922.0
2025-01-30 10:50:00,367.04,369.0,366.42,368.12,56206.0,365.4348,367.3862,364.8175,366.5101,56206.0
2025-01-30 10:55:00,368.07,368.16,366.52,366.72,40008.0,366.4603,366.5499,364.9171,365.1162,40008.0
2025-01-30 11:00:00,366.69,366.69,365.73,365.73,6200.0,365.0863,365.0863,364.1305,364.1305,6200.0
2025-01-30 11:05:00,365.97,367.5,365.27,367.19,10745.0,364.3695,365.8928,363.6725,365.5841,10745.0
2025-01-30 11:10:00,366.99,366.99,365.92,365.93,4215.0,365.385,365.385,364.3197,364.3296,4215.0
2025-01-30 11:15:00,366.23,366.23,365.39,365.4,17278.0,364.6283,364.6283,363.792,363.802,17278.0
2025-01-30 11:20:00,365.4,365.7,364.76,365.7,11575.0,363.802,364.1006,363.1648,364.1006,11575.0
2025-01-30 11:25:00,365.98,366.71,365.74,366.68,9546.0,364.3794,365.1062,364.1405,365.0764,9546.0
2025-01-30 11:30:00,366.79,366.9,366.36,366.86,10942.0,365.1859,365.2954,364.7578,365.2556,10942.0
2025-01-30 11:35:00,366.66,367.45,366.28,367.24,6796.0,365.0564,365.843,364.6781,365.6339,6796.0
2025-01-30 11:40:00,367.13,368.08,367.1,367.24,8383.0,365.5244,366.4702,365.4945,365.6339,8383.0
2025-01-30 11:45:00,367.12,368.28,367.08,367.35,8056.0,365.5144,366.6694,365.4746,365.7434,8056.0
2025-01-30 11:50:00,367.64,368.81,367.58,368.61,6411.0,366.0322,367.197,365.9724,366.9979,6411.0
2025-01-30 11:55:00,368.43,368.56,367.9,368.36,5648.0,366.8187,366.9481,366.291,366.749,5648.0
2025-01-30 12:00:00,367.97,367.97,367.03,367.04,8882.0,366.3607,366.3607,365.4248,365.4348,8882.0
2025-01-30 12:05:00,367.06,367.64,366.86,367.13,9757.0,365.4547,366.0322,365.2556,365.5244,9757.0
2025-01-30 12:10:00,367.14,367.17,366.32,366.62,7414.0,365.5343,365.5642,364.7179,365.0166,7414.0
2025-01-30 12:15:00,366.72,366.9,366.22,366.38,9340.0,365.1162,365.2954,364.6184,364.7777,9340.0
2025-01-30 12:20:00,366.81,367.5,366.76,366.97,8267.0,365.2058,365.8928,365.156,365.3651,8267.0
2025-01-30 12:25:00,367.0,367.0,366.2,366.2,6937.0,365.395,365.395,364.5985,364.5985,6937.0
2025-01-30 12:30:00,366.21,366.21,365.69,365.93,5868.0,364.6084,364.6084,364.0907,364.3296,5868.0
2025-01-30 12:35:00,365.93,366.01,365.58,365.8,4543.0,364.3296,364.4093,363.9812,364.2002,4543.0
2025-01-30 12:40:00,365.6,366.23,365.25,366.23,5071.0,364.0011,364.6283,363.6526,364.6283,5071.0
2025-01-30 12:45:00,366.08,366.19,365.94,366.04,3359.0,364.479,364.5885,364.3396,364.4392,3359.0
2025-01-30 12:50:00,366.01,366.81,366.01,366.81,4337.0,364.4093,365.2058,364.4093,365.2058,4337.0
2025-01-30 12:55:00,366.74,367.3,366.62,367.28,6750.0,365.1361,365.6936,365.0166,365.6737,6750.0
2025-01-30 13:00:00,366.95,367.83,366.95,367.32,7511.0,365.3452,366.2213,365.3452,365.7136,7511.0
2025-01-30 13:05:00,367.23,367.48,366.88,366.88,10999.0,365.6239,365.8729,365.2755,365.2755,10999.0
2025-01-30 13:10:00,366.65,366.65,366.0,366.27,8290.0,365.0465,365.0465,364.3993,364.6681,8290.0
2025-01-30 13:15:00,366.27,366.27,364.52,364.95,17705.0,364.6681,364.6681,362.9258,363.3539,17705.0
2025-01-30 13:20:00,365.2,365.81,365.2,365.33,6289.0,363.6028,364.2102,363.6028,363.7323,6289.0
2025-01-30 13:25:00,365.3,367.05,365.27,367.05,6374.0,363.7024,365.4447,363.6725,365.4447,6374.0
2025-01-30 13:30:00,367.05,367.3,366.64,366.93,15737.0,365.4447,365.6936,365.0365,365.3253,15737.0
2025-01-30 13:35:00,366.83,367.56,366.7,366.91,11773.0,365.2257,365.9525,365.0963,365.3053,11773.0
2025-01-30 13:40:00,367.13,367.64,366.59,367.6,11743.0,365.5244,366.0322,364.9867,365.9923,11743.0
2025-01-30 13:45:00,367.73,367.73,366.46,366.47,5441.0,366.1218,366.1218,364.8573,364.8673,5441.0
2025-01-30 13:50:00,366.33,367.02,365.92,366.02,5692.0,364.7279,365.4149,364.3197,364.4192,5692.0
2025-01-30 13:55:00,365.71,366.18,365.7,365.77,3283.0,364.1106,364.5785,364.1006,364.1703,3283.0
2025-01-30 14:00:00,366.07,366.33,365.84,366.15,7209.0,364.469,364.7279,364.24,364.5487,7209.0
2025-01-30 14:05:00,365.98,366.58,365.72,366.02,10633.0,364.3794,364.9768,364.1206,364.4192,10633.0
2025-01-30 14:10:00,366.03,366.28,365.95,366.28,2436.0,364.4292,364.6781,364.3495,364.6781,2436.0
2025-01-30 14:15:00,366.39,366.44,366.07,366.44,8240.0,364.7876,364.8374,364.469,364.8374,8240.0
2025-01-30 14:20:00,366.42,366.5,366.18,366.29,13314.0,364.8175,364.8971,364.5785,364.6881,13314.0
2025-01-30 14:25:00,366.27,366.27,365.56,365.91,7826.0,364.6681,364.6681,363.9613,364.3097,7826.0
2025-01-30 14:30:00,366.38,366.55,366.12,366.3,4704.0,364.7777,364.9469,364.5188,364.698,4704.0
2025-01-30 14:35:00,366.36,366.41,365.93,366.18,5157.0,364.7578,364.8075,364.3296,364.5785,5157.0
2025-01-30 14:40:00,365.91,366.98,365.9,366.77,10272.0,364.3097,365.375,364.2998,365.166,10272.0
2025-01-30 14:45:00,366.99,367.92,366.98,367.92,11849.0,365.385,366.3109,365.375,366.3109,11849.0
2025-01-30 14:50:00,367.92,368.96,367.63,368.4,28213.0,366.3109,367.3464,366.0222,366.7888,28213.0
2025-01-30 14:55:00,368.56,368.8,367.77,367.94,24813.0,366.9481,367.1871,366.1616,366.3308,24813.0
2025-01-30 15:00:00,367.94,368.13,367.36,367.92,23977.0,366.3308,366.52,365.7534,366.3109,23977.0
2025-01-30 15:05:00,367.92,367.92,367.1,367.6,21448.0,366.3109,366.3109,365.4945,365.9923,21448.0
2025-01-30 15:10:00,367.77,368.76,367.67,368.71,19095.0,366.1616,367.1473,366.062,367.0975,19095.0
2025-01-30 15:15:00,368.74,368.74,367.11,367.25,15501.0,367.1273,367.1273,365.5045,365.6439,15501.0
2025-01-30 15:20:00,367.24,367.3,366.33,366.81,11263.0,365.6339,365.6936,364.7279,365.2058,11263.0
2025-01-30 15:25:00,366.81,367.54,366.7,367.54,10957.0,365.2058,365.9326,365.0963,365.9326,10957.0
2025-01-30 15:30:00,367.38,367.38,366.08,366.31,34589.0,365.7733,365.7733,364.479,364.708,34589.0
2025-01-30 15:35:00,366.28,366.28,364.32,364.32,38901.0,364.6781,364.6781,362.7267,362.7267,38901.0
2025-01-30 15:40:00,364.19,364.2,362.16,362.49,19902.0,362.5972,362.6072,360.5761,360.9047,19902.0
2025-01-30 15:45:00,362.48,364.35,362.13,364.35,30371.0,360.8947,362.7565,360.5463,362.7565,30371.0
2025-01-30 15:50:00,364.37,364.94,363.96,364.18,48486.0,362.7765,363.344,362.3683,362.5873,48486.0
2025-01-30 15:55:00,364.45,366.31,364.45,365.55,129330.0,362.8561,364.708,362.8561,363.9513,129330.0
2025-01-31 09:30:00,365.73,366.68,363.78,364.74,20581.0,364.1305,365.0764,362.189,363.1448,20581.0
2025-01-31 09:35:00,364.61,364.61,361.56,361.56,9792.0,363.0154,363.0154,359.9787,359.9787,9792.0
2025-01-31 09:40:00,361.62,363.8,361.56,362.99,8638.0,360.0385,362.209,359.9787,361.4025,8638.0
2025-01-31 09:45:00,362.72,364.03,362.72,363.58,20513.0,361.1337,362.4379,361.1337,361.9899,20513.0
2025-01-31 09:50:00,363.29,363.59,362.2,362.67,22002.0,361.7012,361.9999,360.6159,361.0839,22002.0
2025-01-31 09:55:00,362.8,364.32,362.8,364.0,12673.0,361.2133,362.7267,361.2133,362.4081,12673.0
2025-01-31 10:00:00,364.26,364.88,361.75,361.75,7753.0,362.6669,363.2842,360.1679,360.1679,7753.0
2025-01-31 10:05:00,361.91,362.46,361.49,362.46,3093.0,360.3272,360.8748,359.9091,360.8748,3093.0
2025-01-31 10:10:00,362.57,362.79,361.22,361.8,9044.0,360.9843,361.2034,359.6402,360.2177,9044.0
2025-01-31 10:15:00,361.69,361.76,360.8,360.8,5564.0,360.1082,360.1779,359.2221,359.2221,5564.0
2025-01-31 10:20:00,361.04,362.67,360.99,362.62,5395.0,359.461,361.0839,359.4112,361.0341,5395.0
2025-01-31 10:25:00,362.72,362.72,361.98,362.57,5692.0,361.1337,361.1337,360.3969,360.9843,5692.0
2025-01-31 10:30:00,362.11,362.9,362.11,362.27,10481.0,360.5263,361.3129,360.5263,360.6856,10481.0
2025-01-31 10:35:00,362.34,362.34,360.12,360.12,4283.0,360.7553,360.7553,358.545,358.545,4283.0
2025-01-31 10:40:00,360.25,360.44,359.58,359.63,4450.0,358.6745,358.8636,358.0074,358.0572,4450.0
2025-01-31 10:45:00,359.61,360.23,359.18,360.23,5459.0,358.0373,358.6546,357.6092,358.6546,5459.0
2025-01-31 10:50:00,360.25,360.82,360.25,360.37,3578.0,358.6745,359.242,358.6745,358.794,3578.0
2025-01-31 10:55:00,360.6,361.72,360.59,361.62,13830.0,359.0229,360.138,359.013,360.0385,13830.0
2025-01-31 11:00:00,361.8,361.91,361.25,361.33,4889.0,360.2177,360.3272,359.6701,359.7498,4889.0
2025-01-31 11:05:00,361.42,362.76,361.41,362.65,4699.0,359.8394,361.1735,359.8294,361.064,4699.0
2025-01-31 11:10:00,362.67,363.26,362.56,363.1,3130.0,361.0839,361.6713,360.9744,361.512,3130.0
2025-01-31 11:15:00,362.96,363.21,362.62,363.03,3713.0,361.3726,361.6215,361.0341,361.4423,3713.0
2025-01-31 11:20:00,363.36,363.38,362.93,362.93,6068.0,361.7709,361.7908,361.3428,361.3428,6068.0
2025-01-31 11:25:00,362.88,362.88,361.44,361.59,8738.0,361.293,361.293,359.8593,360.0086,8738.0
2025-01-31 11:30:00,361.66,362.03,360.37,360.48,5909.0,360.0783,360.4467,358.794,358.9035,5909.0
2025-01-31 11:35:00,360.26,360.26,359.28,359.77,8486.0,358.6844,358.6844,357.7087,358.1966,8486.0
2025-01-31 11:40:00,359.81,360.31,359.81,359.87,7160.0,358.2364,358.7342,358.2364,358.2961,7160.0
2025-01-31 11:45:00,359.97,360.5,359.74,359.91,11929.0,358.3957,358.9234,358.1667,358.336,11929.0
2025-01-31 11:50:00,360.09,360.77,359.86,360.77,4972.0,358.5152,359.1922,358.2862,359.1922,4972.0
2025-01-31 11:55:00,360.69,360.86,360.13,360.13,5396.0,359.1126,359.2818,358.555,358.555,5396.0
2025-01-31 12:00:00,360.54,361.05,360.21,361.05,8823.0,358.9632,359.471,358.6347,359.471,8823.0
2025-01-31 12:05:00,360.87,360.87,359.91,360.13,6307.0,359.2918,359.2918,358.336,358.555,6307.0
2025-01-31 12:10:00,360.13,360.5,359.78,360.48,5685.0,358.555,358.9234,358.2065,358.9035,5685.0
2025-01-31 12:15:00,360.48,361.08,360.36,361.05,9378.0,358.9035,359.5008,358.784,359.471,9378.0
2025-01-31 12:20:00,361.03,361.4,360.84,361.16,19380.0,359.4511,359.8194,359.2619,359.5805,19380.0
2025-01-31 12:25:00,360.94,361.39,360.81,361.39,1989.0,359.3615,359.8095,359.232,359.8095,1989.0
2025-01-31 12:30:00,361.61,361.65,361.21,361.22,3526.0,360.0285,360.0684,359.6303,359.6402,3526.0
2025-01-31 12:35:00,361.16,361.39,360.99,361.38,3320.0,359.5805,359.8095,359.4112,359.7995,3320.0
2025-01-31 12:40:00,361.35,361.43,361.26,361.3,2025.0,359.7697,359.8493,359.6801,359.7199,2025.0
2025-01-31 12:45:00,361.34,361.34,361.0,361.06,1272.0,359.7597,359.7597,359.4212,359.4809,1272.0
2025-01-31 12:50:00,361.06,361.39,361.06,361.13,2809.0,359.4809,359.8095,359.4809,359.5506,2809.0
2025-01-31 12:55:00,360.98,361.09,360.78,360.79,1411.0,359.4013,359.5108,359.2022,359.2121,1411.0
2025-01-31 13:00:00,360.91,361.29,360.9,361.27,2014.0,359.3316,359.7099,359.3216,359.69,2014.0
2025-01-31 13:05:00,361.29,361.31,361.24,361.31,617.0,359.7099,359.7298,359.6601,359.7298,617.0
2025-01-31 13:10:00,361.33,361.42,360.73,360.76,2481.0,359.7498,359.8394,359.1524,359.1822,2481.0
2025-01-31 13:15:00,360.94,361.17,359.8,360.07,4594.0,359.3615,359.5905,358.2264,358.4953,4594.0
2025-01-31 13:20:00,359.98,359.98,359.25,359.48,6104.0,358.4057,358.4057,357.6788,357.9078,6104.0
2025-01-31 13:25:00,359.36,359.56,358.85,359.52,6545.0,357.7884,357.9875,357.2806,357.9477,6545.0
2025-01-31 13:30:00,359.45,359.54,358.83,358.83,17611.0,357.878,357.9676,357.2607,357.2607,17611.0
2025-01-31 13:35:00,358.69,358.96,358.24,358.56,11914.0,357.1213,357.3901,356.6733,356.9919,11914.0
2025-01-31 13:40:00,358.63,359.42,358.29,359.4,10098.0,357.0616,357.8481,356.723,357.8282,10098.0
2025-01-31 13:45:00,359.46,359.86,359.44,359.8,4404.0,357.8879,358.2862,357.868,358.2264,4404.0
2025-01-31 13:50:00,360.0,360.37,359.9,360.37,14033.0,358.4256,358.794,358.326,358.794,14033.0
2025-01-31 13:55:00,360.27,360.27,359.35,359.36,2825.0,358.6944,358.6944,357.7784,357.7884,2825.0
2025-01-31 14:00:00,359.22,359.55,358.67,359.08,5662.0,357.649,357.9775,357.1014,357.5096,5662.0
2025-01-31 14:05:00,358.93,359.14,357.22,357.23,8837.0,357.3602,357.5693,355.6577,355.6677,8837.0
2025-01-31 14:10:00,357.39,357.77,357.39,357.58,5675.0,355.827,356.2053,355.827,356.0162,5675.0
2025-01-31 14:15:00,357.74,358.03,357.4,357.56,11554.0,356.1755,356.4642,355.8369,355.9962,11554.0
2025-01-31 14:20:00,357.77,358.63,357.7,358.63,2908.0,356.2053,357.0616,356.1356,357.0616,2908.0
2025-01-31 14:25:00,358.7,359.02,358.6,358.97,897.0,357.1313,357.4499,357.0317,357.4001,897.0
2025-01-31 14:30:00,359.3,359.44,359.07,359.41,1596.0,357.7286,357.868,357.4996,357.8382,1596.0
2025-01-31 14:35:00,359.45,359.45,358.68,358.71,2074.0,357.878,357.878,357.1113,357.1412,2074.0
2025-01-31 14:40:00,358.96,358.96,357.94,357.94,3321.0,357.3901,357.3901,356.3746,356.3746,3321.0
2025-01-31 14:45:00,357.78,358.25,357.78,358.25,3234.0,356.2153,356.6832,356.2153,356.6832,3234.0
2025-01-31 14:50:00,358.13,358.46,358.0,358.36,5294.0,356.5637,356.8923,356.4343,356.7927,5294.0
2025-01-31 14:55:00,358.67,358.85,358.4,358.82,2294.0,357.1014,357.2806,356.8326,357.2507,2294.0
2025-01-31 15:00:00,358.38,358.52,357.47,357.74,5053.0,356.8127,356.952,355.9066,356.1755,5053.0
2025-01-31 15:05:00,357.6,357.75,356.9,356.9,5721.0,356.0361,356.1854,355.3391,355.3391,5721.0
2025-01-31 15:10:00,356.82,357.2,356.55,356.9,25815.0,355.2595,355.6378,354.9907,355.3391,25815.0
2025-01-31 15:15:00,357.01,357.2,356.74,356.98,12566.0,355.4486,355.6378,355.1798,355.4188,12566.0
2025-01-31 15:20:00,356.99,357.48,356.8,357.35,19113.0,355.4287,355.9166,355.2396,355.7872,19113.0
2025-01-31 15:25:00,357.44,357.77,357.01,357.21,8006.0,355.8768,356.2053,355.4486,355.6478,8006.0
2025-01-31 15:30:00,357.22,357.44,356.65,357.41,11061.0,355.6577,355.8768,355.0902,355.8469,11061.0
2025-01-31 15:35:00,357.27,358.08,357.26,357.66,4464.0,355.7075,356.514,355.6976,356.0958,4464.0
2025-01-31 15:40:00,357.66,357.71,357.35,357.42,5685.0,356.0958,356.1456,355.7872,355.8569,5685.0
2025-01-31 15:45:00,357.42,358.81,357.42,358.8,10692.0,355.8569,357.2408,355.8569,357.2308,10692.0
2025-01-31 15:50:00,358.6,359.01,358.32,358.54,27202.0,357.0317,357.4399,356.7529,356.972,27202.0
2025-01-31 15:55:00,358.46,359.49,358.06,358.07,125953.0,356.8923,357.9178,356.4941,356.504,125953.0
2025-02-03 09:30:00,352.43,353.7,350.25,352.92,34648.0,350.8887,352.1531,348.7182,351.3765,34648.0
2025-02-03 09:35:00,352.91,352.91,349.67,350.13,3985.0,351.3666,351.3666,348.1407,348.5987,3985.0
2025-02-03 09:40:00,350.03,350.62,349.5,349.67,8491.0,348.4992,349.0866,347.9715,348.1407,8491.0
2025-02-03 09:45:00,350.36,352.02,350.1,351.56,22971.0,348.8277,350.4805,348.5689,350.0225,22971.0
2025-02-03 09:50:00,351.56,352.21,350.89,351.13,16787.0,350.0225,350.6696,349.3554,349.5944,16787.0
2025-02-03 09:55:00,351.13,353.58,351.04,351.46,12386.0,349.5944,352.0336,349.5048,349.9229,12386.0
2025-02-03 10:00:00,351.72,353.05,351.0,352.88,10160.0,350.1818,351.506,349.4649,351.3367,10160.0
2025-02-03 10:05:00,352.9,353.84,352.9,353.56,6065.0,351.3566,352.2925,351.3566,352.0137,6065.0
2025-02-03 10:10:00,353.52,353.52,352.62,352.73,11600.0,351.9739,351.9739,351.0778,351.1874,11600.0
2025-02-03 10:15:00,353.01,353.83,353.01,353.14,11024.0,351.4661,352.2826,351.4661,351.5956,11024.0
2025-02-03 10:20:00,353.38,356.5,353.26,356.5,20464.0,351.8345,354.9409,351.715,354.9409,20464.0
2025-02-03 10:25:00,357.01,358.74,356.46,358.74,8724.0,355.4486,357.1711,354.9011,357.1711,8724.0
2025-02-03 10:30:00,358.16,359.35,357.54,359.35,24581.0,356.5936,357.7784,355.9763,357.7784,24581.0
2025-02-03 10:35:00,359.67,360.96,359.34,360.29,33401.0,358.097,359.3814,357.7685,358.7143,33401.0
2025-02-03 10:40:00,360.23,360.76,359.63,360.19,10581.0,358.6546,359.1822,358.0572,358.6147,10581.0
2025-02-03 10:45:00,360.19,360.25,359.42,359.87,6805.0,358.6147,358.6745,357.8481,358.2961,6805.0
2025-02-03 10:50:00,359.84,360.47,359.41,360.02,12602.0,358.2663,358.8935,357.8382,358.4455,12602.0
2025-02-03 10:55:00,360.08,361.02,360.04,360.61,4426.0,358.5052,359.4411,358.4654,359.0329,4426.0
2025-02-03 11:00:00,360.6,361.2,360.48,361.2,19418.0,359.0229,359.6203,358.9035,359.6203,19418.0
2025-02-03 11:05:00,360.82,361.6,360.19,360.75,11317.0,359.242,360.0186,358.6147,359.1723,11317.0
2025-02-03 11:10:00,361.18,362.75,361.08,362.14,5206.0,359.6004,361.1635,359.5008,360.5562,5206.0
2025-02-03 11:15:00,362.38,362.38,361.24,361.96,5017.0,360.7952,360.7952,359.6601,360.377,5017.0
2025-02-03 11:20:00,362.27,362.32,361.74,361.96,3772.0,360.6856,360.7354,360.158,360.377,3772.0
2025-02-03 11:25:00,362.02,362.02,361.17,361.47,5742.0,360.4367,360.4367,359.5905,359.8891,5742.0
2025-02-03 11:30:00,361.68,362.18,361.36,361.72,5331.0,360.0982,360.596,359.7796,360.138,5331.0
2025-02-03 11:35:00,361.86,362.17,361.45,361.91,1350.0,360.2774,360.5861,359.8692,360.3272,1350.0
2025-02-03 11:40:00,361.84,361.94,360.9,361.21,4321.0,360.2575,360.3571,359.3216,359.6303,4321.0
2025-02-03 11:45:00,361.49,361.49,360.66,360.66,4440.0,359.9091,359.9091,359.0827,359.0827,4440.0
2025-02-03 11:50:00,360.88,360.93,360.18,360.42,4499.0,359.3017,359.3515,358.6048,358.8437,4499.0
2025-02-03 11:55:00,360.37,360.57,359.34,359.83,11955.0,358.794,358.9931,357.7685,358.2563,11955.0
2025-02-03 12:00:00,359.84,359.84,359.18,359.25,5088.0,358.2663,358.2663,357.6092,357.6788,5088.0
2025-02-03 12:05:00,359.37,359.73,359.18,359.3,4623.0,357.7983,358.1568,357.6092,357.7286,4623.0
2025-02-03 12:10:00,359.58,359.58,359.17,359.2,700.0,358.0074,358.0074,357.5992,357.6291,700.0
2025-02-03 12:15:00,359.2,359.39,359.01,359.23,2950.0,357.6291,357.8182,357.4399,357.6589,2950.0
2025-02-03 12:20:00,359.4,360.14,359.08,359.84,7451.0,357.8282,358.565,357.5096,358.2663,7451.0
2025-02-03 12:25:00,360.14,360.65,359.67,359.85,4176.0,358.565,359.0727,358.097,358.2762,4176.0
2025-02-03 12:30:00,359.6,359.63,359.07,359.19,1994.0,358.0273,358.0572,357.4996,357.6191,1994.0
2025-02-03 12:35:00,358.99,359.38,358.92,358.92,2703.0,357.42,357.8083,357.3503,357.3503,2703.0
2025-02-03 12:40:00,358.84,358.96,358.56,358.57,4828.0,357.2706,357.3901,356.9919,357.0018,4828.0
2025-02-03 12:45:00,358.73,358.75,358.5,358.58,1577.0,357.1611,357.181,356.9321,357.0118,1577.0
2025-02-03 12:50:00,358.69,359.14,358.69,359.14,2042.0,357.1213,357.5693,357.1213,357.5693,2042.0
2025-02-03 12:55:00,359.03,359.19,358.13,358.98,8045.0,357.4598,357.6191,356.5637,357.41,8045.0
2025-02-03 13:00:00,358.81,359.88,358.54,359.88,6202.0,357.2408,358.3061,356.972,358.3061,6202.0
2025-02-03 13:05:00,359.62,360.02,359.48,359.5,4162.0,358.0472,358.4455,357.9078,357.9278,4162.0
2025-02-03 13:10:00,359.46,360.03,359.43,359.77,4565.0,357.8879,358.4554,357.8581,358.1966,4565.0
2025-02-03 13:15:00,359.77,360.1,359.3,359.3,7525.0,358.1966,358.5251,357.7286,357.7286,7525.0
2025-02-03 13:20:00,359.49,359.93,359.42,359.87,8852.0,357.9178,358.3559,357.8481,358.2961,8852.0
2025-02-03 13:25:00,359.87,360.36,359.59,359.67,4827.0,358.2961,358.784,358.0174,358.097,4827.0
2025-02-03 13:30:00,359.71,360.17,359.66,360.17,2786.0,358.1368,358.5948,358.0871,358.5948,2786.0
2025-02-03 13:35:00,359.95,360.17,359.69,360.02,3041.0,358.3758,358.5948,358.1169,358.4455,3041.0
2025-02-03 13:40:00,359.55,360.02,359.48,359.84,3584.0,357.9775,358.4455,357.9078,358.2663,3584.0
2025-02-03 13:45:00,359.84,360.46,359.83,360.13,6398.0,358.2663,358.8836,358.2563,358.555,6398.0
2025-02-03 13:50:00,360.04,360.32,360.04,360.32,1524.0,358.4654,358.7442,358.4654,358.7442,1524.0
2025-02-03 13:55:00,360.13,360.27,359.99,360.1,2907.0,358.555,358.6944,358.4156,358.5251,2907.0
2025-02-03 14:00:00,359.98,360.55,359.98,360.43,3952.0,358.4057,358.9732,358.4057,358.8537,3952.0
2025-02-03 14:05:00,360.43,360.55,360.22,360.31,4245.0,358.8537,358.9732,358.6446,358.7342,4245.0
2025-02-03 14:10:00,360.34,360.84,360.33,360.83,8344.0,358.7641,359.2619,358.7541,359.2519,8344.0
2025-02-03 14:15:00,360.85,361.05,360.69,360.88,2674.0,359.2719,359.471,359.1126,359.3017,2674.0
2025-02-03 14:20:00,360.69,361.04,360.62,360.87,7774.0,359.1126,359.461,359.0429,359.2918,7774.0
2025-02-03 14:25:00,361.05,361.05,360.57,360.72,5843.0,359.471,359.471,358.9931,359.1424,5843.0
2025-02-03 14:30:00,360.65,360.72,360.46,360.47,9206.0,359.0727,359.1424,358.8836,358.8935,9206.0
2025-02-03 14:35:00,360.46,360.47,359.95,360.25,6146.0,358.8836,358.8935,358.3758,358.6745,6146.0
2025-02-03 14:40:00,360.25,360.65,360.13,360.56,3604.0,358.6745,359.0727,358.555,358.9831,3604.0
2025-02-03 14:45:00,360.53,361.03,360.43,360.97,7245.0,358.9533,359.4511,358.8537,359.3913,7245.0
2025-02-03 14:50:00,361.01,361.02,360.55,360.6,4107.0,359.4312,359.4411,358.9732,359.0229,4107.0
2025-02-03 14:55:00,360.6,360.75,360.15,360.74,12410.0,359.0229,359.1723,358.5749,359.1623,12410.0
2025-02-03 15:00:00,360.66,360.66,359.95,359.97,4896.0,359.0827,359.0827,358.3758,358.3957,4896.0
2025-02-03 15:05:00,359.87,359.89,359.56,359.56,3051.0,358.2961,358.3161,357.9875,357.9875,3051.0
2025-02-03 15:10:00,359.59,359.59,358.91,358.93,6946.0,358.0174,358.0174,357.3403,357.3602,6946.0
2025-02-03 15:15:00,359.1,359.19,358.85,359.04,5370.0,357.5295,357.6191,357.2806,357.4698,5370.0
2025-02-03 15:20:00,359.29,359.3,358.4,358.65,7555.0,357.7187,357.7286,356.8326,357.0815,7555.0
2025-02-03 15:25:00,358.65,358.65,358.03,358.19,6167.0,357.0815,357.0815,356.4642,356.6235,6167.0
2025-02-03 15:30:00,358.25,358.44,357.82,358.33,8257.0,356.6832,356.8724,356.2551,356.7629,8257.0
2025-02-03 15:35:00,358.32,358.66,358.18,358.36,4965.0,356.7529,357.0914,356.6135,356.7927,4965.0
2025-02-03 15:40:00,358.38,358.64,358.02,358.25,10205.0,356.8127,357.0715,356.4542,356.6832,10205.0
2025-02-03 15:45:00,358.25,358.57,358.19,358.54,8874.0,356.6832,357.0018,356.6235,356.972,8874.0
2025-02-03 15:50:00,358.73,359.28,357.96,358.16,14274.0,357.1611,357.7087,356.3945,356.5936,14274.0
2025-02-03 15:55:00,358.08,358.33,357.62,357.74,91991.0,356.514,356.7629,356.056,356.1755,91991.0
2025-02-04 09:30:00,356.16,357.43,353.13,356.8,22054.0,354.6024,355.8668,351.5856,355.2396,22054.0
2025-02-04 09:35:00,356.81,358.27,356.8,357.02,6441.0,355.2495,356.7031,355.2396,355.4586,6441.0
2025-02-04 09:40:00,357.62,358.1,357.11,357.55,4200.0,356.056,356.5339,355.5482,355.9863,4200.0
2025-02-04 09:45:00,357.63,357.83,356.08,356.08,7120.0,356.0659,356.2651,354.5227,354.5227,7120.0
2025-02-04 09:50:00,356.64,356.89,355.7,355.92,16520.0,355.0803,355.3292,354.1444,354.3634,16520.0
2025-02-04 09:55:00,355.93,355.93,355.11,355.41,16066.0,354.3734,354.3734,353.557,353.8556,16066.0
2025-02-04 10:00:00,355.5,355.91,354.99,355.18,9515.0,353.9453,354.3535,353.4375,353.6266,9515.0
2025-02-04 10:05:00,355.15,355.24,354.48,354.92,6104.0,353.5968,353.6864,352.9297,353.3678,6104.0
2025-02-04 10:10:00,355.12,355.51,354.73,354.84,10793.0,353.5669,353.9552,353.1786,353.2881,10793.0
2025-02-04 10:15:00,354.84,355.55,354.83,355.05,7082.0,353.2881,353.995,353.2782,353.4972,7082.0
2025-02-04 10:20:00,355.31,355.91,355.18,355.47,15956.0,353.7561,354.3535,353.6266,353.9154,15956.0
2025-02-04 10:25:00,355.41,355.59,354.91,355.0,3318.0,353.8556,354.0349,353.3578,353.4474,3318.0
2025-02-04 10:30:00,355.06,355.69,354.84,355.54,4120.0,353.5072,354.1344,353.2881,353.9851,4120.0
2025-02-04 10:35:00,355.55,355.76,355.03,355.08,5624.0,353.995,354.2041,353.4773,353.5271,5624.0
2025-02-04 10:40:00,354.88,354.93,354.49,354.86,3434.0,353.328,353.3777,352.9397,353.308,3434.0
2025-02-04 10:45:00,354.7,355.62,354.65,355.62,6516.0,353.1487,354.0647,353.099,354.0647,6516.0
2025-02-04 10:50:00,355.61,356.05,355.6,355.94,12990.0,354.0548,354.4928,354.0448,354.3833,12990.0
2025-02-04 10:55:00,355.96,356.16,355.33,355.33,7938.0,354.4032,354.6024,353.776,353.776,7938.0
2025-02-04 11:00:00,355.38,356.03,355.37,356.03,3292.0,353.8258,354.4729,353.8158,354.4729,3292.0
2025-02-04 11:05:00,356.03,356.06,355.82,355.98,7806.0,354.4729,354.5028,354.2639,354.4232,7806.0
2025-02-04 11:10:00,355.98,355.98,355.78,355.83,2922.0,354.4232,354.4232,354.224,354.2738,2922.0
2025-02-04 11:15:00,355.83,355.88,355.52,355.52,8528.0,354.2738,354.3236,353.9652,353.9652,8528.0
2025-02-04 11:20:00,355.46,355.56,355.28,355.28,2740.0,353.9054,354.005,353.7262,353.7262,2740.0
2025-02-04 11:25:00,355.02,355.18,354.94,355.17,4063.0,353.4673,353.6266,353.3877,353.6167,4063.0
2025-02-04 11:30:00,355.17,355.7,355.02,355.49,9643.0,353.6167,354.1444,353.4673,353.9353,9643.0
2025-02-04 11:35:00,355.49,355.6,355.48,355.52,1784.0,353.9353,354.0448,353.9253,353.9652,1784.0
2025-02-04 11:40:00,355.64,355.66,355.02,355.2,4670.0,354.0846,354.1046,353.4673,353.6466,4670.0
2025-02-04 11:45:00,355.2,355.75,355.2,355.56,8201.0,353.6466,354.1942,353.6466,354.005,8201.0
2025-02-04 11:50:00,355.46,355.51,355.11,355.5,5169.0,353.9054,353.9552,353.557,353.9453,5169.0
2025-02-04 11:55:00,355.54,355.82,355.33,355.82,9412.0,353.9851,354.2639,353.776,354.2639,9412.0
2025-02-04 12:00:00,355.78,355.9,355.65,355.79,8551.0,354.224,354.3435,354.0946,354.234,8551.0
2025-02-04 12:05:00,355.65,355.9,355.65,355.9,400.0,354.0946,354.3435,354.0946,354.3435,400.0
2025-02-04 12:10:00,355.56,355.66,355.3,355.31,1025.0,354.005,354.1046,353.7461,353.7561,1025.0
2025-02-04 12:15:00,355.37,355.5,354.8,354.96,10296.0,353.8158,353.9453,353.2483,353.4076,10296.0
2025-02-04 12:20:00,354.97,355.16,354.62,354.93,5858.0,353.4176,353.6067,353.0691,353.3777,5858.0
2025-02-04 12:25:00,354.79,354.79,354.28,354.3,2266.0,353.2384,353.2384,352.7306,352.7505,2266.0
2025-02-04 12:30:00,354.52,354.7,354.36,354.36,2041.0,352.9695,353.1487,352.8102,352.8102,2041.0
2025-02-04 12:35:00,354.54,355.0,354.39,354.92,2707.0,352.9894,353.4474,352.8401,353.3678,2707.0
2025-02-04 12:40:00,354.89,355.1,354.78,355.03,8403.0,353.3379,353.547,353.2284,353.4773,8403.0
2025-02-04 12:45:00,354.93,355.11,354.88,355.09,4923.0,353.3777,353.557,353.328,353.537,4923.0
2025-02-04 12:50:00,355.09,355.17,354.91,355.0,7115.0,353.537,353.6167,353.3578,353.4474,7115.0
2025-02-04 12:55:00,355.02,355.66,354.98,355.58,12345.0,353.4673,354.1046,353.4275,354.0249,12345.0
2025-02-04 13:00:00,355.59,355.59,355.54,355.56,800.0,354.0349,354.0349,353.9851,354.005,800.0
2025-02-04 13:05:00,355.43,355.57,354.89,355.24,12351.0,353.8756,354.0149,353.3379,353.6864,12351.0
2025-02-04 13:10:00,355.25,355.61,355.17,355.38,12135.0,353.6963,354.0548,353.6167,353.8258,12135.0
2025-02-04 13:15:00,355.55,355.56,354.98,355.09,8173.0,353.995,354.005,353.4275,353.537,8173.0
2025-02-04 13:20:00,355.42,355.57,355.2,355.36,7452.0,353.8656,354.0149,353.6466,353.8059,7452.0
2025-02-04 13:25:00,355.18,355.34,355.13,355.28,1339.0,353.6266,353.7859,353.5769,353.7262,1339.0
2025-02-04 13:30:00,355.25,355.27,354.98,355.13,3385.0,353.6963,353.7163,353.4275,353.5769,3385.0
2025-02-04 13:35:00,355.05,355.08,354.73,354.88,5296.0,353.4972,353.5271,353.1786,353.328,5296.0
2025-02-04 13:40:00,354.88,354.96,354.76,354.81,3136.0,353.328,353.4076,353.2085,353.2583,3136.0
2025-02-04 13:45:00,354.78,354.95,354.63,354.75,3056.0,353.2284,353.3977,353.0791,353.1985,3056.0
2025-02-04 13:50:00,354.75,355.09,354.75,354.92,2628.0,353.1985,353.537,353.1985,353.3678,2628.0
2025-02-04 13:55:00,355.0,355.05,354.85,354.93,4849.0,353.4474,353.4972,353.2981,353.3777,4849.0
2025-02-04 14:00:00,355.0,355.38,354.77,355.13,21158.0,353.4474,353.8258,353.2184,353.5769,21158.0
2025-02-04 14:05:00,355.14,355.7,355.14,355.52,18803.0,353.5868,354.1444,353.5868,353.9652,18803.0
2025-02-04 14:10:00,355.64,356.63,355.57,356.63,4441.0,354.0846,355.0703,354.0149,355.0703,4441.0
2025-02-04 14:15:00,357.0,357.25,356.95,357.25,3500.0,355.4387,355.6876,355.3889,355.6876,3500.0
2025-02-04 14:20:00,357.27,357.65,357.1,357.1,8441.0,355.7075,356.0858,355.5383,355.5383,8441.0
2025-02-04 14:25:00,356.94,357.27,356.85,357.27,3506.0,355.379,355.7075,355.2893,355.7075,3506.0
2025-02-04 14:30:00,357.17,357.79,357.17,357.44,5445.0,355.6079,356.2252,355.6079,355.8768,5445.0
2025-02-04 14:35:00,357.53,357.83,357.52,357.59,7421.0,355.9664,356.2651,355.9564,356.0261,7421.0
2025-02-04 14:40:00,357.44,357.65,357.22,357.38,6168.0,355.8768,356.0858,355.6577,355.817,6168.0
2025-02-04 14:45:00,357.4,357.83,357.23,357.75,4135.0,355.8369,356.2651,355.6677,356.1854,4135.0
2025-02-04 14:50:00,357.75,358.02,357.58,357.97,8337.0,356.1854,356.4542,356.0162,356.4044,8337.0
2025-02-04 14:55:00,357.99,358.03,357.11,357.39,11391.0,356.4244,356.4642,355.5482,355.827,11391.0
2025-02-04 15:00:00,357.36,357.39,357.19,357.29,2958.0,355.7971,355.827,355.6279,355.7274,2958.0
2025-02-04 15:05:00,357.44,357.7,357.4,357.69,3860.0,355.8768,356.1356,355.8369,356.1257,3860.0
2025-02-04 15:10:00,357.62,357.77,357.36,357.43,6237.0,356.056,356.2053,355.7971,355.8668,6237.0
2025-02-04 15:15:00,357.41,357.45,357.16,357.32,5152.0,355.8469,355.8867,355.598,355.7573,5152.0
2025-02-04 15:20:00,357.38,357.59,357.17,357.29,10568.0,355.817,356.0261,355.6079,355.7274,10568.0
2025-02-04 15:25:00,357.38,357.72,357.38,357.68,4960.0,355.817,356.1555,355.817,356.1157,4960.0
2025-02-04 15:30:00,357.54,357.85,357.41,357.62,12467.0,355.9763,356.285,355.8469,356.056,12467.0
2025-02-04 15:35:00,357.5,358.04,357.4,357.6,17110.0,355.9365,356.4741,355.8369,356.0361,17110.0
2025-02-04 15:40:00,357.56,357.7,357.28,357.61,7829.0,355.9962,356.1356,355.7175,356.046,7829.0
2025-02-04 15:45:00,357.61,357.61,356.94,357.08,13477.0,356.046,356.046,355.379,355.5183,13477.0
2025-02-04 15:50:00,357.08,357.45,356.68,357.3,30069.0,355.5183,355.8867,355.1201,355.7374,30069.0
2025-02-04 15:55:00,357.19,357.84,357.0,357.72,98700.0,355.6279,356.275,355.4387,356.1555,98700.0
2025-02-05 09:30:00,360.31,361.28,359.45,360.95,11800.0,358.7342,359.7,357.878,359.3714,11800.0
2025-02-05 09:35:00,360.94,360.98,359.48,359.97,4477.0,359.3615,359.4013,357.9078,358.3957,4477.0
2025-02-05 09:40:00,359.39,360.57,359.36,359.58,3923.0,357.8182,358.9931,357.7884,358.0074,3923.0
2025-02-05 09:45:00,359.35,360.03,358.85,359.15,3317.0,357.7784,358.4554,357.2806,357.5793,3317.0
2025-02-05 09:50:00,358.87,359.03,358.11,358.66,6946.0,357.3005,357.4598,356.5438,357.0914,6946.0
2025-02-05 09:55:00,358.34,358.71,357.63,358.05,14163.0,356.7728,357.1412,356.0659,356.4841,14163.0
2025-02-05 10:00:00,358.73,358.95,356.9,356.91,8535.0,357.1611,357.3802,355.3391,355.3491,8535.0
2025-02-05 10:05:00,356.79,357.83,356.68,357.6,10589.0,355.2296,356.2651,355.1201,356.0361,10589.0
2025-02-05 10:10:00,357.95,358.69,357.81,358.36,9873.0,356.3845,357.1213,356.2451,356.7927,9873.0
2025-02-05 10:15:00,358.63,359.21,358.55,359.11,3828.0,357.0616,357.639,356.9819,357.5395,3828.0
2025-02-05 10:20:00,358.89,359.04,358.59,359.0,7210.0,357.3204,357.4698,357.0217,357.4299,7210.0
2025-02-05 10:25:00,358.9,359.09,358.61,358.77,8984.0,357.3304,357.5195,357.0416,357.2009,8984.0
2025-02-05 10:30:00,358.77,359.11,358.2,359.0,8194.0,357.2009,357.5395,356.6334,357.4299,8194.0
2025-02-05 10:35:00,358.95,359.44,358.91,359.27,12441.0,357.3802,357.868,357.3403,357.6988,12441.0
2025-02-05 10:40:00,359.26,360.04,359.13,359.73,12724.0,357.6888,358.4654,357.5594,358.1568,12724.0
2025-02-05 10:45:00,359.87,360.1,359.5,359.88,7955.0,358.2961,358.5251,357.9278,358.3061,7955.0
2025-02-05 10:50:00,359.67,360.77,359.64,360.77,6571.0,358.097,359.1922,358.0671,359.1922,6571.0
2025-02-05 10:55:00,360.77,360.85,360.42,360.54,15834.0,359.1922,359.2719,358.8437,358.9632,15834.0
2025-02-05 11:00:00,360.54,360.54,360.1,360.27,2769.0,358.9632,358.9632,358.5251,358.6944,2769.0
2025-02-05 11:05:00,360.25,360.95,360.24,360.69,4985.0,358.6745,359.3714,358.6645,359.1126,4985.0
2025-02-05 11:10:00,360.8,361.41,360.66,360.85,6168.0,359.2221,359.8294,359.0827,359.2719,6168.0
2025-02-05 11:15:00,361.08,361.5,360.86,361.17,2418.0,359.5008,359.919,359.2818,359.5905,2418.0
2025-02-05 11:20:00,361.36,361.73,361.16,361.73,2479.0,359.7796,360.148,359.5805,360.148,2479.0
2025-02-05 11:25:00,361.89,362.14,361.77,361.94,2659.0,360.3073,360.5562,360.1878,360.3571,2659.0
2025-02-05 11:30:00,362.09,362.4,361.87,362.4,4275.0,360.5064,360.8151,360.2874,360.8151,4275.0
2025-02-05 11:35:00,362.47,362.47,362.12,362.34,4647.0,360.8848,360.8848,360.5363,360.7553,4647.0
2025-02-05 11:40:00,362.36,362.43,361.8,362.39,6610.0,360.7752,360.8449,360.2177,360.8051,6610.0
2025-02-05 11:45:00,362.41,362.66,362.28,362.66,5226.0,360.825,361.0739,360.6956,361.0739,5226.0
2025-02-05 11:50:00,362.72,363.62,362.72,363.52,4474.0,361.1337,362.0297,361.1337,361.9302,4474.0
2025-02-05 11:55:00,363.47,363.47,362.48,362.6,6402.0,361.8804,361.8804,360.8947,361.0142,6402.0
2025-02-05 12:00:00,362.62,362.63,362.34,362.41,3183.0,361.0341,361.0441,360.7553,360.825,3183.0
2025-02-05 12:05:00,362.4,362.96,362.27,362.94,11410.0,360.8151,361.3726,360.6856,361.3527,11410.0
2025-02-05 12:10:00,362.97,363.38,362.81,363.17,3484.0,361.3826,361.7908,361.2233,361.5817,3484.0
2025-02-05 12:15:00,363.17,363.3,362.94,363.1,3335.0,361.5817,361.7111,361.3527,361.512,3335.0
2025-02-05 12:20:00,362.91,362.91,362.52,362.72,3935.0,361.3228,361.3228,360.9345,361.1337,3935.0
2025-02-05 12:25:00,362.57,362.67,362.23,362.67,3262.0,360.9843,361.0839,360.6458,361.0839,3262.0
2025-02-05 12:30:00,362.62,362.87,362.46,362.87,2591.0,361.0341,361.283,360.8748,361.283,2591.0
2025-02-05 12:35:00,362.97,363.05,362.39,362.71,6470.0,361.3826,361.4622,360.8051,361.1237,6470.0
2025-02-05 12:40:00,362.72,363.13,362.69,363.13,2341.0,361.1337,361.5419,361.1038,361.5419,2341.0
2025-02-05 12:45:00,363.25,363.3,363.07,363.25,11164.0,361.6614,361.7111,361.4821,361.6614,11164.0
2025-02-05 12:50:00,363.25,363.3,362.87,362.93,24434.0,361.6614,361.7111,361.283,361.3428,24434.0
2025-02-05 12:55:00,362.92,363.0,362.76,362.94,4330.0,361.3328,361.4124,361.1735,361.3527,4330.0
2025-02-05 13:00:00,362.88,363.03,362.83,362.9,4948.0,361.293,361.4423,361.2432,361.3129,4948.0
2025-02-05 13:05:00,362.65,362.77,362.57,362.66,2846.0,361.064,361.1835,360.9843,361.0739,2846.0
2025-02-05 13:10:00,362.81,362.81,362.46,362.6,4006.0,361.2233,361.2233,360.8748,361.0142,4006.0
2025-02-05 13:15:00,362.59,363.37,362.46,363.37,5202.0,361.0042,361.7808,360.8748,361.7808,5202.0
2025-02-05 13:20:00,363.3,363.4,363.23,363.29,11177.0,361.7111,361.8107,361.6414,361.7012,11177.0
2025-02-05 13:25:00,363.29,363.45,363.11,363.19,9438.0,361.7012,361.8605,361.522,361.6016,9438.0
2025-02-05 13:30:00,363.1,363.31,363.09,363.19,4095.0,361.512,361.7211,361.5021,361.6016,4095.0
2025-02-05 13:35:00,363.33,363.67,363.17,363.58,6125.0,361.741,362.0795,361.5817,361.9899,6125.0
2025-02-05 13:40:00,363.55,364.49,363.55,364.37,5101.0,361.96,362.8959,361.96,362.7765,5101.0
2025-02-05 13:45:00,364.21,364.77,364.05,364.77,3194.0,362.6172,363.1747,362.4579,363.1747,3194.0
2025-02-05 13:50:00,364.86,365.04,364.59,364.72,5638.0,363.2643,363.4435,362.9955,363.1249,5638.0
2025-02-05 13:55:00,364.52,364.91,364.29,364.54,5031.0,362.9258,363.3141,362.6968,362.9457,5031.0
2025-02-05 14:00:00,364.78,364.87,364.51,364.8,3101.0,363.1847,363.2743,362.9158,363.2046,3101.0
2025-02-05 14:05:00,364.73,365.12,364.72,364.86,4720.0,363.1349,363.5232,363.1249,363.2643,4720.0
2025-02-05 14:10:00,364.85,365.17,364.81,364.92,7888.0,363.2544,363.573,363.2145,363.3241,7888.0
2025-02-05 14:15:00,364.94,365.35,364.71,364.88,7263.0,363.344,363.7522,363.115,363.2842,7263.0
2025-02-05 14:20:00,365.04,365.25,364.71,365.25,2281.0,363.4435,363.6526,363.115,363.6526,2281.0
2025-02-05 14:25:00,365.2,365.25,364.86,365.25,5508.0,363.6028,363.6526,363.2643,363.6526,5508.0
2025-02-05 14:30:00,365.21,365.34,364.93,365.04,2972.0,363.6128,363.7422,363.334,363.4435,2972.0
2025-02-05 14:35:00,365.02,365.07,364.74,364.74,5455.0,363.4236,363.4734,363.1448,363.1448,5455.0
2025-02-05 14:40:00,364.83,365.42,364.79,365.1,8346.0,363.2344,363.8219,363.1946,363.5033,8346.0
2025-02-05 14:45:00,365.05,365.05,364.64,364.72,5390.0,363.4535,363.4535,363.0453,363.1249,5390.0
2025-02-05 14:50:00,364.71,364.81,364.35,364.56,5718.0,363.115,363.2145,362.7565,362.9656,5718.0
2025-02-05 14:55:00,364.6,364.85,364.58,364.62,3100.0,363.0055,363.2544,362.9855,363.0254,3100.0
2025-02-05 15:00:00,364.74,365.12,364.62,364.81,5001.0,363.1448,363.5232,363.0254,363.2145,5001.0
2025-02-05 15:05:00,364.93,365.15,364.77,365.06,5888.0,363.334,363.553,363.1747,363.4634,5888.0
2025-02-05 15:10:00,365.0,365.04,364.7,364.78,15049.0,363.4037,363.4435,363.105,363.1847,15049.0
2025-02-05 15:15:00,364.83,364.83,364.51,364.67,6866.0,363.2344,363.2344,362.9158,363.0751,6866.0
2025-02-05 15:20:00,364.56,364.89,364.45,364.74,14098.0,362.9656,363.2942,362.8561,363.1448,14098.0
2025-02-05 15:25:00,364.69,364.8,363.79,363.87,15621.0,363.0951,363.2046,362.199,362.2786,15621.0
2025-02-05 15:30:00,363.96,364.37,363.96,364.27,8719.0,362.3683,362.7765,362.3683,362.6769,8719.0
2025-02-05 15:35:00,364.12,364.81,364.01,364.62,11435.0,362.5276,363.2145,362.418,363.0254,11435.0
2025-02-05 15:40:00,364.62,364.74,364.39,364.63,13099.0,363.0254,363.1448,362.7964,363.0353,13099.0
2025-02-05 15:45:00,364.59,364.91,364.54,364.73,32354.0,362.9955,363.3141,362.9457,363.1349,32354.0
2025-02-05 15:50:00,364.65,364.65,363.71,363.88,21262.0,363.0552,363.0552,362.1193,362.2886,21262.0
2025-02-05 15:55:00,363.99,364.86,363.95,364.51,109604.0,362.3981,363.2643,362.3583,362.9158,109604.0
2025-02-06 09:30:00,367.72,368.18,366.31,367.31,20184.0,366.1118,366.5698,364.708,365.7036,20184.0
2025-02-06 09:35:00,366.71,367.63,366.35,367.31,4008.0,365.1062,366.0222,364.7478,365.7036,4008.0
2025-02-06 09:40:00,367.38,367.38,366.7,366.86,1855.0,365.7733,365.7733,365.0963,365.2556,1855.0
2025-02-06 09:45:00,367.09,367.37,366.54,366.66,2518.0,365.4846,365.7633,364.937,365.0564,2518.0
2025-02-06 09:50:00,366.49,366.49,365.25,365.25,1325.0,364.8872,364.8872,363.6526,363.6526,1325.0
2025-02-06 09:55:00,365.2,365.64,365.2,365.38,2555.0,363.6028,364.0409,363.6028,363.782,2555.0
2025-02-06 10:00:00,365.7,366.55,365.7,366.47,6440.0,364.1006,364.9469,364.1006,364.8673,6440.0
2025-02-06 10:05:00,366.47,366.48,365.42,365.66,2652.0,364.8673,364.8772,363.8219,364.0608,2652.0
2025-02-06 10:10:00,365.66,365.98,365.42,365.76,2307.0,364.0608,364.3794,363.8219,364.1604,2307.0
2025-02-06 10:15:00,366.01,366.16,365.8,365.94,2152.0,364.4093,364.5586,364.2002,364.3396,2152.0
2025-02-06 10:20:00,366.1,366.1,365.41,365.41,1980.0,364.4989,364.4989,363.8119,363.8119,1980.0
2025-02-06 10:25:00,364.92,365.64,364.82,365.64,4005.0,363.3241,364.0409,363.2245,364.0409,4005.0
2025-02-06 10:30:00,365.48,365.48,365.39,365.44,600.0,363.8816,363.8816,363.792,363.8418,600.0
2025-02-06 10:35:00,365.25,365.89,364.85,365.89,3333.0,363.6526,364.2898,363.2544,364.2898,3333.0
2025-02-06 10:40:00,365.88,366.19,365.75,366.18,2316.0,364.2799,364.5885,364.1504,364.5785,2316.0
2025-02-06 10:45:00,366.25,366.67,366.19,366.64,3402.0,364.6482,365.0664,364.5885,365.0365,3402.0
2025-02-06 10:50:00,366.7,367.4,366.7,367.4,1671.0,365.0963,365.7932,365.0963,365.7932,1671.0
2025-02-06 10:55:00,367.24,367.39,366.97,366.98,4289.0,365.6339,365.7833,365.3651,365.375,4289.0
2025-02-06 11:00:00,366.96,367.14,366.51,366.51,14452.0,365.3551,365.5343,364.9071,364.9071,14452.0
2025-02-06 11:05:00,366.49,367.24,366.49,366.91,13302.0,364.8872,365.6339,364.8872,365.3053,13302.0
2025-02-06 11:10:00,366.94,367.11,366.92,366.93,1161.0,365.3352,365.5045,365.3153,365.3253,1161.0
2025-02-06 11:15:00,366.64,367.1,366.64,366.94,3490.0,365.0365,365.4945,365.0365,365.3352,3490.0
2025-02-06 11:20:00,366.74,366.75,366.18,366.27,2100.0,365.1361,365.146,364.5785,364.6681,2100.0
2025-02-06 11:25:00,366.4,366.9,366.39,366.65,2120.0,364.7976,365.2954,364.7876,365.0465,2120.0
2025-02-06 11:30:00,366.75,366.75,366.48,366.52,2317.0,365.146,365.146,364.8772,364.9171,2317.0
2025-02-06 11:35:00,366.58,366.6,366.13,366.13,3894.0,364.9768,364.9967,364.5288,364.5288,3894.0
2025-02-06 11:40:00,366.22,366.44,366.22,366.37,900.0,364.6184,364.8374,364.6184,364.7677,900.0
2025-02-06 11:45:00,366.38,366.63,366.33,366.56,3896.0,364.7777,365.0266,364.7279,364.9569,3896.0
2025-02-06 11:50:00,366.53,366.53,366.25,366.38,1901.0,364.927,364.927,364.6482,364.7777,1901.0
2025-02-06 11:55:00,366.24,366.26,365.62,365.72,1400.0,364.6383,364.6582,364.021,364.1206,1400.0
2025-02-06 12:00:00,365.73,365.95,365.7,365.82,2415.0,364.1305,364.3495,364.1006,364.2201,2415.0
2025-02-06 12:05:00,365.8,365.85,365.58,365.67,3939.0,364.2002,364.25,363.9812,364.0708,3939.0
2025-02-06 12:10:00,365.58,365.67,365.21,365.21,1232.0,363.9812,364.0708,363.6128,363.6128,1232.0
2025-02-06 12:15:00,365.22,365.77,365.22,365.77,3500.0,363.6227,364.1703,363.6227,364.1703,3500.0
2025-02-06 12:20:00,365.56,365.93,365.56,365.81,2000.0,363.9613,364.3296,363.9613,364.2102,2000.0
2025-02-06 12:25:00,365.44,365.45,365.2,365.27,1700.0,363.8418,363.8517,363.6028,363.6725,1700.0
2025-02-06 12:30:00,365.19,365.26,365.08,365.22,500.0,363.5929,363.6626,363.4834,363.6227,500.0
2025-02-06 12:35:00,365.21,365.39,365.14,365.14,3452.0,363.6128,363.792,363.5431,363.5431,3452.0
2025-02-06 12:40:00,365.27,365.31,365.15,365.17,1183.0,363.6725,363.7123,363.553,363.573,1183.0
2025-02-06 12:45:00,365.22,365.43,365.19,365.43,4096.0,363.6227,363.8318,363.5929,363.8318,4096.0
2025-02-06 12:50:00,365.44,365.7,365.44,365.65,808.0,363.8418,364.1006,363.8418,364.0509,808.0
2025-02-06 12:55:00,365.66,365.98,365.66,365.98,947.0,364.0608,364.3794,364.0608,364.3794,947.0
2025-02-06 13:00:00,365.84,366.01,365.63,365.63,963.0,364.24,364.4093,364.0309,364.0309,963.0
2025-02-06 13:05:00,365.69,365.77,365.53,365.74,700.0,364.0907,364.1703,363.9314,364.1405,700.0
2025-02-06 13:10:00,365.56,365.77,365.36,365.54,2067.0,363.9613,364.1703,363.7621,363.9413,2067.0
2025-02-06 13:15:00,365.34,365.71,365.24,365.44,16333.0,363.7422,364.1106,363.6427,363.8418,16333.0
2025-02-06 13:20:00,365.62,365.62,365.24,365.42,2546.0,364.021,364.021,363.6427,363.8219,2546.0
2025-02-06 13:25:00,365.5,365.65,365.14,365.43,3996.0,363.9015,364.0509,363.5431,363.8318,3996.0
2025-02-06 13:30:00,365.37,365.46,365.23,365.23,1184.0,363.7721,363.8617,363.6327,363.6327,1184.0
2025-02-06 13:35:00,365.3,365.35,364.77,364.86,3018.0,363.7024,363.7522,363.1747,363.2643,3018.0
2025-02-06 13:40:00,365.0,365.28,364.77,365.01,3394.0,363.4037,363.6825,363.1747,363.4137,3394.0
2025-02-06 13:45:00,364.97,365.0,364.64,364.82,7342.0,363.3738,363.4037,363.0453,363.2245,7342.0
2025-02-06 13:50:00,364.82,365.25,364.66,364.83,3300.0,363.2245,363.6526,363.0652,363.2344,3300.0
2025-02-06 13:55:00,364.83,365.1,364.48,364.81,2135.0,363.2344,363.5033,362.886,363.2145,2135.0
2025-02-06 14:00:00,364.73,365.05,364.73,364.92,2082.0,363.1349,363.4535,363.1349,363.3241,2082.0
2025-02-06 14:05:00,365.12,365.12,364.63,364.94,2521.0,363.5232,363.5232,363.0353,363.344,2521.0
2025-02-06 14:10:00,364.87,365.05,364.71,364.96,700.0,363.2743,363.4535,363.115,363.3639,700.0
2025-02-06 14:15:00,364.48,364.48,363.95,363.95,1310.0,362.886,362.886,362.3583,362.3583,1310.0
2025-02-06 14:20:00,364.05,364.06,363.76,363.96,3522.0,362.4579,362.4678,362.1691,362.3683,3522.0
2025-02-06 14:25:00,363.8,363.8,363.25,363.25,2308.0,362.209,362.209,361.6614,361.6614,2308.0
2025-02-06 14:30:00,363.15,363.15,362.8,363.03,2781.0,361.5618,361.5618,361.2133,361.4423,2781.0
2025-02-06 14:35:00,362.93,363.16,362.9,362.99,2099.0,361.3428,361.5717,361.3129,361.4025,2099.0
2025-02-06 14:40:00,362.98,363.21,362.81,363.21,1938.0,361.3925,361.6215,361.2233,361.6215,1938.0
2025-02-06 14:45:00,363.0,363.78,362.92,363.78,2806.0,361.4124,362.189,361.3328,362.189,2806.0
2025-02-06 14:50:00,363.83,363.92,363.67,363.81,1100.0,362.2388,362.3284,362.0795,362.2189,1100.0
2025-02-06 14:55:00,363.96,364.0,363.7,363.87,2516.0,362.3683,362.4081,362.1094,362.2786,2516.0
2025-02-06 15:00:00,363.62,363.83,363.44,363.62,3703.0,362.0297,362.2388,361.8505,362.0297,3703.0
2025-02-06 15:05:00,363.73,364.08,363.73,364.06,2110.0,362.1393,362.4877,362.1393,362.4678,2110.0
2025-02-06 15:10:00,363.95,364.37,363.8,364.29,2808.0,362.3583,362.7765,362.209,362.6968,2808.0
2025-02-06 15:15:00,364.21,364.47,364.08,364.08,4343.0,362.6172,362.876,362.4877,362.4877,4343.0
2025-02-06 15:20:00,364.08,364.24,363.94,364.17,4003.0,362.4877,362.647,362.3483,362.5773,4003.0
2025-02-06 15:25:00,364.22,364.29,364.07,364.18,3500.0,362.6271,362.6968,362.4778,362.5873,3500.0
2025-02-06 15:30:00,364.29,364.38,364.05,364.05,7849.0,362.6968,362.7864,362.4579,362.4579,7849.0
2025-02-06 15:35:00,364.07,364.24,363.95,364.06,3518.0,362.4778,362.647,362.3583,362.4678,3518.0
2025-02-06 15:40:00,364.2,364.95,364.2,364.66,9595.0,362.6072,363.3539,362.6072,363.0652,9595.0
2025-02-06 15:45:00,364.6,365.1,364.6,364.9,8675.0,363.0055,363.5033,363.0055,363.3041,8675.0
2025-02-06 15:50:00,365.11,365.88,364.82,365.19,22637.0,363.5132,364.2799,363.2245,363.5929,22637.0
2025-02-06 15:55:00,365.26,365.42,364.77,365.08,77503.0,363.6626,363.8219,363.1747,363.4834,77503.0
2025-02-07 09:30:00,363.94,364.61,362.55,364.09,14883.0,362.3483,363.0154,360.9644,362.4977,14883.0
2025-02-07 09:35:00,364.09,364.09,362.25,362.25,1768.0,362.4977,362.4977,360.6657,360.6657,1768.0
2025-02-07 09:40:00,363.0,363.48,362.23,362.44,2600.0,361.4124,361.8904,360.6458,360.8549,2600.0
2025-02-07 09:45:00,363.55,364.08,363.02,363.74,5446.0,361.96,362.4877,361.4324,362.1492,5446.0
2025-02-07 09:50:00,363.43,363.92,362.43,362.66,6328.0,361.8406,362.3284,360.8449,361.0739,6328.0
2025-02-07 09:55:00,362.88,363.51,362.65,363.51,18877.0,361.293,361.9202,361.064,361.9202,18877.0
2025-02-07 10:00:00,362.88,363.0,361.59,361.84,11294.0,361.293,361.4124,360.0086,360.2575,11294.0
2025-02-07 10:05:00,361.44,361.91,361.21,361.8,8659.0,359.8593,360.3272,359.6303,360.2177,8659.0
2025-02-07 10:10:00,361.78,361.78,360.18,360.18,6792.0,360.1978,360.1978,358.6048,358.6048,6792.0
2025-02-07 10:15:00,360.24,360.24,358.77,359.92,10725.0,358.6645,358.6645,357.2009,358.3459,10725.0
2025-02-07 10:20:00,359.75,360.88,359.71,360.7,3951.0,358.1767,359.3017,358.1368,359.1225,3951.0
2025-02-07 10:25:00,360.71,361.35,360.42,361.14,5579.0,359.1325,359.7697,358.8437,359.5606,5579.0
2025-02-07 10:30:00,361.14,361.25,360.44,361.25,2204.0,359.5606,359.6701,358.8636,359.6701,2204.0
2025-02-07 10:35:00,361.24,361.24,360.77,360.78,3517.0,359.6601,359.6601,359.1922,359.2022,3517.0
2025-02-07 10:40:00,360.5,361.19,360.5,361.19,5222.0,358.9234,359.6104,358.9234,359.6104,5222.0
2025-02-07 10:45:00,361.19,361.19,360.71,361.17,4031.0,359.6104,359.6104,359.1325,359.5905,4031.0
2025-02-07 10:50:00,360.87,361.49,358.88,358.89,21545.0,359.2918,359.9091,357.3105,357.3204,21545.0
2025-02-07 10:55:00,359.5,359.98,358.82,359.4,5528.0,357.9278,358.4057,357.2507,357.8282,5528.0
2025-02-07 11:00:00,359.42,359.42,358.4,358.44,9667.0,357.8481,357.8481,356.8326,356.8724,9667.0
2025-02-07 11:05:00,358.49,359.28,358.16,359.26,11364.0,356.9222,357.7087,356.5936,357.6888,11364.0
2025-02-07 11:10:00,359.17,359.24,358.65,358.75,3974.0,357.5992,357.6689,357.0815,357.181,3974.0
2025-02-07 11:15:00,358.79,359.94,358.65,359.54,10078.0,357.2209,358.3658,357.0815,357.9676,10078.0
2025-02-07 11:20:00,359.67,359.97,358.62,358.62,7180.0,358.097,358.3957,357.0516,357.0516,7180.0
2025-02-07 11:25:00,358.63,358.7,358.42,358.47,1615.0,357.0616,357.1313,356.8525,356.9023,1615.0
2025-02-07 11:30:00,358.5,358.9,358.24,358.65,2028.0,356.9321,357.3304,356.6733,357.0815,2028.0
2025-02-07 11:35:00,358.69,358.69,357.75,357.75,4653.0,357.1213,357.1213,356.1854,356.1854,4653.0
2025-02-07 11:40:00,357.74,357.95,357.56,357.63,3808.0,356.1755,356.3845,355.9962,356.0659,3808.0
2025-02-07 11:45:00,357.59,357.85,357.32,357.77,1406.0,356.0261,356.285,355.7573,356.2053,1406.0
2025-02-07 11:50:00,357.87,357.97,357.58,357.62,1119.0,356.3049,356.4044,356.0162,356.056,1119.0
2025-02-07 11:55:00,357.72,358.55,357.72,358.22,4300.0,356.1555,356.9819,356.1555,356.6534,4300.0
2025-02-07 12:00:00,357.9,358.29,357.88,358.11,2200.0,356.3348,356.723,356.3148,356.5438,2200.0
2025-02-07 12:05:00,357.78,358.33,357.62,358.0,12655.0,356.2153,356.7629,356.056,356.4343,12655.0
2025-02-07 12:10:00,358.0,358.52,357.72,358.52,2300.0,356.4343,356.952,356.1555,356.952,2300.0
2025-02-07 12:15:00,358.59,358.59,357.87,358.3,2300.0,357.0217,357.0217,356.3049,356.733,2300.0
2025-02-07 12:20:00,358.38,358.94,357.97,358.78,3179.0,356.8127,357.3702,356.4044,357.2109,3179.0
2025-02-07 12:25:00,358.4,358.74,358.18,358.58,2996.0,356.8326,357.1711,356.6135,357.0118,2996.0
2025-02-07 12:30:00,358.36,358.56,357.96,358.0,1209.0,356.7927,356.9919,356.3945,356.4343,1209.0
2025-02-07 12:35:00,358.03,358.5,357.94,358.5,6824.0,356.4642,356.9321,356.3746,356.9321,6824.0
2025-02-07 12:40:00,358.5,359.34,358.5,359.27,5325.0,356.9321,357.7685,356.9321,357.6988,5325.0
2025-02-07 12:45:00,359.03,359.55,359.03,359.21,1841.0,357.4598,357.9775,357.4598,357.639,1841.0
2025-02-07 12:50:00,359.28,359.57,359.0,359.47,8121.0,357.7087,357.9975,357.4299,357.8979,8121.0
2025-02-07 12:55:00,359.42,359.59,359.0,359.17,4494.0,357.8481,358.0174,357.4299,357.5992,4494.0
2025-02-07 13:00:00,359.18,359.78,359.08,359.47,5122.0,357.6092,358.2065,357.5096,357.8979,5122.0
2025-02-07 13:05:00,359.65,360.2,359.65,360.09,1721.0,358.0771,358.6247,358.0771,358.5152,1721.0
2025-02-07 13:10:00,360.03,360.26,360.0,360.19,1059.0,358.4554,358.6844,358.4256,358.6147,1059.0
2025-02-07 13:15:00,360.29,360.82,360.29,360.54,5530.0,358.7143,359.242,358.7143,358.9632,5530.0
2025-02-07 13:20:00,360.21,360.4,360.14,360.4,1300.0,358.6347,358.8238,358.565,358.8238,1300.0
2025-02-07 13:25:00,360.45,360.45,360.1,360.1,2491.0,358.8736,358.8736,358.5251,358.5251,2491.0
2025-02-07 13:30:00,360.03,360.33,360.0,360.32,2032.0,358.4554,358.7541,358.4256,358.7442,2032.0
2025-02-07 13:35:00,360.33,360.57,360.28,360.54,1460.0,358.7541,358.9931,358.7043,358.9632,1460.0
2025-02-07 13:40:00,360.59,360.67,360.08,360.27,7292.0,359.013,359.0926,358.5052,358.6944,7292.0
2025-02-07 13:45:00,360.09,360.17,359.68,359.71,1600.0,358.5152,358.5948,358.107,358.1368,1600.0
2025-02-07 13:50:00,359.94,359.94,359.63,359.67,835.0,358.3658,358.3658,358.0572,358.097,835.0
2025-02-07 13:55:00,359.44,359.6,359.12,359.16,1133.0,357.868,358.0273,357.5494,357.5892,1133.0
2025-02-07 14:00:00,359.12,360.35,359.09,360.09,15225.0,357.5494,358.774,357.5195,358.5152,15225.0
2025-02-07 14:05:00,360.21,360.37,359.92,360.11,2999.0,358.6347,358.794,358.3459,358.5351,2999.0
2025-02-07 14:10:00,360.01,360.25,359.78,359.81,2007.0,358.4355,358.6745,358.2065,358.2364,2007.0
2025-02-07 14:15:00,359.81,360.06,359.77,360.06,1100.0,358.2364,358.4853,358.1966,358.4853,1100.0
2025-02-07 14:20:00,360.06,360.06,359.74,359.88,2738.0,358.4853,358.4853,358.1667,358.3061,2738.0
2025-02-07 14:25:00,359.94,360.26,359.79,359.79,1768.0,358.3658,358.6844,358.2165,358.2165,1768.0
2025-02-07 14:30:00,359.79,360.12,359.72,359.98,2359.0,358.2165,358.545,358.1468,358.4057,2359.0
2025-02-07 14:35:00,360.23,360.38,359.99,360.38,2629.0,358.6546,358.8039,358.4156,358.8039,2629.0
2025-02-07 14:40:00,360.38,360.79,360.37,360.55,4493.0,358.8039,359.2121,358.794,358.9732,4493.0
2025-02-07 14:45:00,360.68,360.77,360.52,360.54,1826.0,359.1026,359.1922,358.9433,358.9632,1826.0
2025-02-07 14:50:00,360.58,360.58,360.23,360.38,1445.0,359.003,359.003,358.6546,358.8039,1445.0
2025-02-07 14:55:00,360.19,360.24,360.0,360.0,1704.0,358.6147,358.6645,358.4256,358.4256,1704.0
2025-02-07 15:00:00,360.0,360.0,359.42,359.51,1462.0,358.4256,358.4256,357.8481,357.9377,1462.0
2025-02-07 15:05:00,359.75,360.14,359.58,360.13,3082.0,358.1767,358.565,358.0074,358.555,3082.0
2025-02-07 15:10:00,359.93,359.93,359.58,359.81,756.0,358.3559,358.3559,358.0074,358.2364,756.0
2025-02-07 15:15:00,359.6,360.22,359.6,360.22,3834.0,358.0273,358.6446,358.0273,358.6446,3834.0
2025-02-07 15:20:00,360.22,360.62,360.21,360.32,3348.0,358.6446,359.0429,358.6347,358.7442,3348.0
2025-02-07 15:25:00,360.33,360.33,360.27,360.3,800.0,358.7541,358.7541,358.6944,358.7243,800.0
2025-02-07 15:30:00,360.43,360.71,360.11,360.71,5640.0,358.8537,359.1325,358.5351,359.1325,5640.0
2025-02-07 15:35:00,360.57,360.64,360.32,360.32,2348.0,358.9931,359.0628,358.7442,358.7442,2348.0
2025-02-07 15:40:00,360.48,360.55,360.25,360.25,2597.0,358.9035,358.9732,358.6745,358.6745,2597.0
2025-02-07 15:45:00,360.26,360.54,360.11,360.42,9091.0,358.6844,358.9632,358.5351,358.8437,9091.0
2025-02-07 15:50:00,360.6,361.08,360.6,360.75,11239.0,359.0229,359.5008,359.0229,359.1723,11239.0
2025-02-07 15:55:00,360.93,360.98,360.42,360.78,45897.0,359.3515,359.4013,358.8437,359.2022,45897.0
2025-02-10 09:30:00,362.97,362.97,360.92,360.92,12851.0,361.3826,361.3826,359.3415,359.3415,12851.0
2025-02-10 09:35:00,360.92,360.92,359.86,359.89,6021.0,359.3415,359.3415,358.2862,358.3161,6021.0
2025-02-10 09:40:00,360.02,360.04,359.46,359.58,700.0,358.4455,358.4654,357.8879,358.0074,700.0
2025-02-10 09:45:00,359.77,360.11,359.77,360.11,2387.0,358.1966,358.5351,358.1966,358.5351,2387.0
2025-02-10 09:50:00,360.16,360.41,359.99,360.0,3073.0,358.5849,358.8338,358.4156,358.4256,3073.0
2025-02-10 09:55:00,359.99,360.14,359.79,359.81,1257.0,358.4156,358.565,358.2165,358.2364,1257.0
2025-02-10 10:00:00,359.86,360.5,359.85,360.19,4318.0,358.2862,358.9234,358.2762,358.6147,4318.0
2025-02-10 10:05:00,360.43,360.51,360.35,360.35,1085.0,358.8537,358.9333,358.774,358.774,1085.0
2025-02-10 10:10:00,360.38,360.65,360.24,360.34,5297.0,358.8039,359.0727,358.6645,358.7641,5297.0
2025-02-10 10:15:00,360.39,360.84,360.33,360.54,4200.0,358.8139,359.2619,358.7541,358.9632,4200.0
2025-02-10 10:20:00,360.15,360.59,360.05,360.21,6404.0,358.5749,359.013,358.4754,358.6347,6404.0
2025-02-10 10:25:00,360.24,360.65,360.0,360.65,4259.0,358.6645,359.0727,358.4256,359.0727,4259.0
2025-02-10 10:30:00,360.57,361.44,360.57,361.17,5951.0,358.9931,359.8593,358.9931,359.5905,5951.0
2025-02-10 10:35:00,360.93,361.11,360.74,360.84,3744.0,359.3515,359.5307,359.1623,359.2619,3744.0
2025-02-10 10:40:00,360.84,360.84,359.89,360.15,6544.0,359.2619,359.2619,358.3161,358.5749,6544.0
2025-02-10 10:45:00,360.13,360.74,360.13,360.25,13064.0,358.555,359.1623,358.555,358.6745,13064.0
2025-02-10 10:50:00,360.51,360.71,360.33,360.43,4379.0,358.9333,359.1325,358.7541,358.8537,4379.0
2025-02-10 10:55:00,360.26,360.26,358.63,358.96,3526.0,358.6844,358.6844,357.0616,357.3901,3526.0
2025-02-10 11:00:00,358.71,358.98,357.63,357.97,4640.0,357.1412,357.41,356.0659,356.4044,4640.0
2025-02-10 11:05:00,358.1,358.19,357.78,357.91,2426.0,356.5339,356.6235,356.2153,356.3447,2426.0
2025-02-10 11:10:00,357.91,358.12,357.27,357.35,4427.0,356.3447,356.5538,355.7075,355.7872,4427.0
2025-02-10 11:15:00,357.36,357.48,356.46,356.46,3892.0,355.7971,355.9166,354.9011,354.9011,3892.0
2025-02-10 11:20:00,356.62,356.95,355.94,356.26,13470.0,355.0604,355.3889,354.3833,354.7019,13470.0
2025-02-10 11:25:00,356.29,357.19,356.28,357.0,10438.0,354.7318,355.6279,354.7218,355.4387,10438.0
2025-02-10 11:30:00,357.2,357.63,356.94,357.52,6365.0,355.6378,356.0659,355.379,355.9564,6365.0
2025-02-10 11:35:00,357.74,358.0,357.42,357.84,5768.0,356.1755,356.4343,355.8569,356.275,5768.0
2025-02-10 11:40:00,357.84,358.3,357.84,358.29,2105.0,356.275,356.733,356.275,356.723,2105.0
2025-02-10 11:45:00,358.16,358.44,357.61,357.61,9329.0,356.5936,356.8724,356.046,356.046,9329.0
2025-02-10 11:50:00,357.87,358.28,357.85,358.28,3312.0,356.3049,356.7131,356.285,356.7131,3312.0
2025-02-10 11:55:00,358.07,358.31,357.84,357.86,5412.0,356.504,356.743,356.275,356.2949,5412.0
2025-02-10 12:00:00,357.83,358.25,357.79,357.88,4700.0,356.2651,356.6832,356.2252,356.3148,4700.0
2025-02-10 12:05:00,357.85,357.86,357.27,357.56,3643.0,356.285,356.2949,355.7075,355.9962,3643.0
2025-02-10 12:10:00,357.54,357.81,357.33,357.61,6853.0,355.9763,356.2451,355.7672,356.046,6853.0
2025-02-10 12:15:00,357.51,357.86,357.45,357.81,3375.0,355.9465,356.2949,355.8867,356.2451,3375.0
2025-02-10 12:20:00,357.82,358.17,357.72,357.8,3597.0,356.2551,356.6036,356.1555,356.2352,3597.0
2025-02-10 12:25:00,357.77,357.82,357.29,357.47,2387.0,356.2053,356.2551,355.7274,355.9066,2387.0
2025-02-10 12:30:00,357.37,357.58,357.26,357.26,2300.0,355.8071,356.0162,355.6976,355.6976,2300.0
2025-02-10 12:35:00,357.28,357.4,357.11,357.11,1358.0,355.7175,355.8369,355.5482,355.5482,1358.0
2025-02-10 12:40:00,357.21,357.62,357.02,357.04,6733.0,355.6478,356.056,355.4586,355.4785,6733.0
2025-02-10 12:45:00,357.25,357.25,356.66,356.94,5542.0,355.6876,355.6876,355.1002,355.379,5542.0
2025-02-10 12:50:00,356.85,357.21,356.85,356.94,3730.0,355.2893,355.6478,355.2893,355.379,3730.0
2025-02-10 12:55:00,356.85,356.85,356.33,356.62,3398.0,355.2893,355.2893,354.7716,355.0604,3398.0
2025-02-10 13:00:00,356.6,357.19,356.6,357.11,3406.0,355.0404,355.6279,355.0404,355.5482,3406.0
2025-02-10 13:05:00,356.97,357.37,356.88,357.25,4764.0,355.4088,355.8071,355.3192,355.6876,4764.0
2025-02-10 13:10:00,357.25,357.59,357.17,357.39,7715.0,355.6876,356.0261,355.6079,355.827,7715.0
2025-02-10 13:15:00,357.48,357.8,357.22,357.33,4553.0,355.9166,356.2352,355.6577,355.7672,4553.0
2025-02-10 13:20:00,357.35,357.69,357.35,357.64,8457.0,355.7872,356.1257,355.7872,356.0759,8457.0
2025-02-10 13:25:00,357.68,357.83,357.08,357.17,4104.0,356.1157,356.2651,355.5183,355.6079,4104.0
2025-02-10 13:30:00,357.12,357.41,357.02,357.05,3134.0,355.5582,355.8469,355.4586,355.4885,3134.0
2025-02-10 13:35:00,357.04,357.57,357.04,357.41,8268.0,355.4785,356.0062,355.4785,355.8469,8268.0
2025-02-10 13:40:00,357.52,357.75,357.41,357.53,4783.0,355.9564,356.1854,355.8469,355.9664,4783.0
2025-02-10 13:45:00,357.55,358.0,357.48,358.0,7890.0,355.9863,356.4343,355.9166,356.4343,7890.0
2025-02-10 13:50:00,357.99,358.29,357.88,357.9,3225.0,356.4244,356.723,356.3148,356.3348,3225.0
2025-02-10 13:55:00,357.86,357.98,357.37,357.48,19733.0,356.2949,356.4144,355.8071,355.9166,19733.0
2025-02-10 14:00:00,357.31,357.67,357.31,357.63,3081.0,355.7473,356.1058,355.7473,356.0659,3081.0
2025-02-10 14:05:00,357.51,357.65,357.39,357.52,1800.0,355.9465,356.0858,355.827,355.9564,1800.0
2025-02-10 14:10:00,357.46,357.84,357.45,357.84,8766.0,355.8967,356.275,355.8867,356.275,8766.0
2025-02-10 14:15:00,357.81,357.82,357.55,357.56,4553.0,356.2451,356.2551,355.9863,355.9962,4553.0
2025-02-10 14:20:00,357.55,357.99,357.51,357.94,4639.0,355.9863,356.4244,355.9465,356.3746,4639.0
2025-02-10 14:25:00,357.79,357.82,357.4,357.43,2555.0,356.2252,356.2551,355.8369,355.8668,2555.0
2025-02-10 14:30:00,357.56,357.64,357.23,357.23,2849.0,355.9962,356.0759,355.6677,355.6677,2849.0
2025-02-10 14:35:00,357.22,357.54,357.13,357.28,4891.0,355.6577,355.9763,355.5681,355.7175,4891.0
2025-02-10 14:40:00,357.24,357.36,357.02,357.26,8519.0,355.6776,355.7971,355.4586,355.6976,8519.0
2025-02-10 14:45:00,357.12,357.46,357.05,357.44,6708.0,355.5582,355.8967,355.4885,355.8768,6708.0
2025-02-10 14:50:00,357.34,357.46,357.2,357.26,4141.0,355.7772,355.8967,355.6378,355.6976,4141.0
2025-02-10 14:55:00,357.32,357.46,357.17,357.17,3481.0,355.7573,355.8967,355.6079,355.6079,3481.0
2025-02-10 15:00:00,357.17,357.38,357.01,357.16,6795.0,355.6079,355.817,355.4486,355.598,6795.0
2025-02-10 15:05:00,357.25,357.93,357.09,357.88,9088.0,355.6876,356.3646,355.5283,356.3148,9088.0
2025-02-10 15:10:00,357.9,358.24,357.62,358.24,6951.0,356.3348,356.6733,356.056,356.6733,6951.0
2025-02-10 15:15:00,358.1,358.24,357.94,358.13,4514.0,356.5339,356.6733,356.3746,356.5637,4514.0
2025-02-10 15:20:00,358.1,358.14,357.85,357.98,6988.0,356.5339,356.5737,356.285,356.4144,6988.0
2025-02-10 15:25:00,357.98,358.44,357.98,358.14,5189.0,356.4144,356.8724,356.4144,356.5737,5189.0
2025-02-10 15:30:00,358.12,358.79,358.12,358.65,5516.0,356.5538,357.2209,356.5538,357.0815,5516.0
2025-02-10 15:35:00,358.66,358.74,358.36,358.73,12273.0,357.0914,357.1711,356.7927,357.1611,12273.0
2025-02-10 15:40:00,358.73,359.25,358.58,359.24,13157.0,357.1611,357.6788,357.0118,357.6689,13157.0
2025-02-10 15:45:00,359.22,359.4,359.08,359.21,18353.0,357.649,357.8282,357.5096,357.639,18353.0
2025-02-10 15:50:00,359.25,359.69,358.7,359.08,30043.0,357.6788,358.1169,357.1313,357.5096,30043.0
2025-02-10 15:55:00,358.97,359.5,358.9,359.19,71403.0,357.4001,357.9278,357.3304,357.6191,71403.0
2025-02-11 09:30:00,360.1,361.84,359.16,360.5,17103.0,358.5251,360.2575,357.5892,358.9234,17103.0
2025-02-11 09:35:00,360.33,361.42,360.22,360.83,2100.0,358.7541,359.8394,358.6446,359.2519,2100.0
2025-02-11 09:40:00,360.83,361.5,360.41,361.13,3405.0,359.2519,359.919,358.8338,359.5506,3405.0
2025-02-11 09:45:00,360.73,361.07,360.1,360.98,6295.0,359.1524,359.4909,358.5251,359.4013,6295.0
2025-02-11 09:50:00,360.97,361.84,360.97,361.46,5989.0,359.3913,360.2575,359.3913,359.8792,5989.0
2025-02-11 09:55:00,361.69,361.95,361.08,361.53,6108.0,360.1082,360.367,359.5008,359.9489,6108.0
2025-02-11 10:00:00,361.43,362.18,361.15,361.6,16113.0,359.8493,360.596,359.5705,360.0186,16113.0
2025-02-11 10:05:00,361.29,361.66,360.99,361.63,5176.0,359.7099,360.0783,359.4112,360.0484,5176.0
2025-02-11 10:10:00,361.59,361.87,361.13,361.13,5905.0,360.0086,360.2874,359.5506,359.5506,5905.0
2025-02-11 10:15:00,361.26,361.57,361.06,361.57,3156.0,359.6801,359.9887,359.4809,359.9887,3156.0
2025-02-11 10:20:00,361.48,362.35,361.4,362.13,8560.0,359.8991,360.7653,359.8194,360.5463,8560.0
2025-02-11 10:25:00,362.38,362.87,362.11,362.79,6243.0,360.7952,361.283,360.5263,361.2034,6243.0
2025-02-11 10:30:00,362.79,362.91,362.45,362.5,5515.0,361.2034,361.3228,360.8649,360.9146,5515.0
2025-02-11 10:35:00,362.65,363.22,362.65,363.14,4289.0,361.064,361.6315,361.064,361.5518,4289.0
2025-02-11 10:40:00,363.12,363.57,363.12,363.2,4638.0,361.5319,361.98,361.5319,361.6116,4638.0
2025-02-11 10:45:00,363.37,364.31,363.27,363.99,5972.0,361.7808,362.7167,361.6813,362.3981,5972.0
2025-02-11 10:50:00,364.09,364.68,363.98,364.35,8600.0,362.4977,363.0851,362.3882,362.7565,8600.0
2025-02-11 10:55:00,364.21,364.71,364.21,364.35,9162.0,362.6172,363.115,362.6172,362.7565,9162.0
2025-02-11 11:00:00,364.4,364.5,363.59,363.69,5722.0,362.8063,362.9059,361.9999,362.0994,5722.0
2025-02-11 11:05:00,363.75,364.1,363.63,363.79,2578.0,362.1592,362.5076,362.0397,362.199,2578.0
2025-02-11 11:10:00,363.68,363.84,363.2,363.59,2680.0,362.0895,362.2488,361.6116,361.9999,2680.0
2025-02-11 11:15:00,363.58,363.58,362.65,362.65,3125.0,361.9899,361.9899,361.064,361.064,3125.0
2025-02-11 11:20:00,362.89,362.89,362.24,362.45,4861.0,361.3029,361.3029,360.6558,360.8649,4861.0
2025-02-11 11:25:00,362.67,362.79,362.38,362.63,2571.0,361.0839,361.2034,360.7952,361.0441,2571.0
2025-02-11 11:30:00,362.51,363.41,362.51,362.72,5066.0,360.9246,361.8207,360.9246,361.1337,5066.0
2025-02-11 11:35:00,362.7,362.86,362.25,362.34,5467.0,361.1138,361.2731,360.6657,360.7553,5467.0
2025-02-11 11:40:00,362.53,362.53,362.29,362.33,1430.0,360.9445,360.9445,360.7056,360.7454,1430.0
2025-02-11 11:45:00,362.19,362.19,361.52,361.71,2916.0,360.606,360.606,359.9389,360.1281,2916.0
2025-02-11 11:50:00,361.5,361.54,361.2,361.2,5012.0,359.919,359.9588,359.6203,359.6203,5012.0
2025-02-11 11:55:00,361.33,361.85,361.32,361.79,3648.0,359.7498,360.2675,359.7398,360.2077,3648.0
2025-02-11 12:00:00,361.77,362.19,361.7,362.07,3667.0,360.1878,360.606,360.1181,360.4865,3667.0
2025-02-11 12:05:00,362.06,362.06,361.67,361.8,2961.0,360.4766,360.4766,360.0883,360.2177,2961.0
2025-02-11 12:10:00,361.84,361.84,360.91,360.95,6679.0,360.2575,360.2575,359.3316,359.3714,6679.0
2025-02-11 12:15:00,360.81,361.44,360.81,361.16,2176.0,359.232,359.8593,359.232,359.5805,2176.0
2025-02-11 12:20:00,361.26,361.26,360.82,360.94,2459.0,359.6801,359.6801,359.242,359.3615,2459.0
2025-02-11 12:25:00,360.95,360.95,360.44,360.44,2155.0,359.3714,359.3714,358.8636,358.8636,2155.0
2025-02-11 12:30:00,360.57,360.9,360.24,360.84,4550.0,358.9931,359.3216,358.6645,359.2619,4550.0
2025-02-11 12:35:00,360.86,360.86,360.47,360.5,1910.0,359.2818,359.2818,358.8935,358.9234,1910.0
2025-02-11 12:40:00,360.37,360.53,360.24,360.53,3133.0,358.794,358.9533,358.6645,358.9533,3133.0
2025-02-11 12:45:00,360.54,360.59,359.99,360.06,2684.0,358.9632,359.013,358.4156,358.4853,2684.0
2025-02-11 12:50:00,360.07,360.08,359.98,360.07,1362.0,358.4953,358.5052,358.4057,358.4953,1362.0
2025-02-11 12:55:00,360.07,360.23,359.98,360.19,4522.0,358.4953,358.6546,358.4057,358.6147,4522.0
2025-02-11 13:00:00,360.13,360.13,359.85,359.94,2622.0,358.555,358.555,358.2762,358.3658,2622.0
2025-02-11 13:05:00,359.83,360.33,359.75,360.14,3450.0,358.2563,358.7541,358.1767,358.565,3450.0
2025-02-11 13:10:00,359.99,360.19,359.95,360.19,3431.0,358.4156,358.6147,358.3758,358.6147,3431.0
2025-02-11 13:15:00,360.07,360.3,359.92,360.3,2200.0,358.4953,358.7243,358.3459,358.7243,2200.0
2025-02-11 13:20:00,360.32,360.36,360.08,360.08,600.0,358.7442,358.784,358.5052,358.5052,600.0
2025-02-11 13:25:00,359.97,360.08,359.67,359.73,6287.0,358.3957,358.5052,358.097,358.1568,6287.0
2025-02-11 13:30:00,359.58,359.84,359.58,359.84,1653.0,358.0074,358.2663,358.0074,358.2663,1653.0
2025-02-11 13:35:00,359.62,360.09,359.2,360.0,6830.0,358.0472,358.5152,357.6291,358.4256,6830.0
2025-02-11 13:40:00,360.0,360.4,359.89,360.0,5426.0,358.4256,358.8238,358.3161,358.4256,5426.0
2025-02-11 13:45:00,360.24,360.45,359.87,360.45,2044.0,358.6645,358.8736,358.2961,358.8736,2044.0
2025-02-11 13:50:00,360.43,360.43,359.92,360.14,4550.0,358.8537,358.8537,358.3459,358.565,4550.0
2025-02-11 13:55:00,359.98,360.08,359.84,359.98,3871.0,358.4057,358.5052,358.2663,358.4057,3871.0
2025-02-11 14:00:00,360.15,360.16,359.83,360.11,5817.0,358.5749,358.5849,358.2563,358.5351,5817.0
2025-02-11 14:05:00,360.21,360.21,359.89,360.01,3526.0,358.6347,358.6347,358.3161,358.4355,3526.0
2025-02-11 14:10:00,359.96,360.01,359.58,359.59,8378.0,358.3857,358.4355,358.0074,358.0174,8378.0
2025-02-11 14:15:00,359.55,359.59,359.09,359.29,1334.0,357.9775,358.0174,357.5195,357.7187,1334.0
2025-02-11 14:20:00,359.27,359.77,359.2,359.7,5520.0,357.6988,358.1966,357.6291,358.1269,5520.0
2025-02-11 14:25:00,359.78,359.87,359.55,359.87,1633.0,358.2065,358.2961,357.9775,358.2961,1633.0
2025-02-11 14:30:00,359.91,360.29,359.86,360.21,4254.0,358.336,358.7143,358.2862,358.6347,4254.0
2025-02-11 14:35:00,360.13,360.22,360.0,360.22,1459.0,358.555,358.6446,358.4256,358.6446,1459.0
2025-02-11 14:40:00,360.34,360.87,360.2,360.87,6848.0,358.7641,359.2918,358.6247,359.2918,6848.0
2025-02-11 14:45:00,360.88,360.92,360.65,360.69,2067.0,359.3017,359.3415,359.0727,359.1126,2067.0
2025-02-11 14:50:00,360.61,360.7,360.5,360.7,1250.0,359.0329,359.1225,358.9234,359.1225,1250.0
2025-02-11 14:55:00,360.63,360.63,360.35,360.35,4521.0,359.0528,359.0528,358.774,358.774,4521.0
2025-02-11 15:00:00,360.47,360.54,360.26,360.38,3820.0,358.8935,358.9632,358.6844,358.8039,3820.0
2025-02-11 15:05:00,360.31,360.46,359.97,360.39,4907.0,358.7342,358.8836,358.3957,358.8139,4907.0
2025-02-11 15:10:00,360.35,360.85,360.26,360.65,6692.0,358.774,359.2719,358.6844,359.0727,6692.0
2025-02-11 15:15:00,360.65,361.02,360.51,360.91,3111.0,359.0727,359.4411,358.9333,359.3316,3111.0
2025-02-11 15:20:00,360.81,361.03,360.55,360.78,8227.0,359.232,359.4511,358.9732,359.2022,8227.0
2025-02-11 15:25:00,360.55,360.83,360.25,360.73,8455.0,358.9732,359.2519,358.6745,359.1524,8455.0
2025-02-11 15:30:00,360.73,361.24,360.67,361.04,16444.0,359.1524,359.6601,359.0926,359.461,16444.0
2025-02-11 15:35:00,360.92,361.0,360.69,360.85,13398.0,359.3415,359.4212,359.1126,359.2719,13398.0
2025-02-11 15:40:00,360.96,361.07,360.58,360.81,10652.0,359.3814,359.4909,359.003,359.232,10652.0
2025-02-11 15:45:00,360.74,360.89,360.22,360.23,16867.0,359.1623,359.3117,358.6446,358.6546,16867.0
2025-02-11 15:50:00,360.44,360.82,360.0,360.17,22843.0,358.8636,359.242,358.4256,358.5948,22843.0
2025-02-11 15:55:00,360.34,361.39,360.2,361.34,53477.0,358.7641,359.8095,358.6247,359.7597,53477.0
2025-02-12 09:30:00,353.0,354.92,352.82,353.44,19115.0,351.4562,353.3678,351.277,351.8943,19115.0
2025-02-12 09:35:00,353.04,353.69,351.11,351.68,15827.0,351.496,352.1432,349.5744,350.142,15827.0
2025-02-12 09:40:00,351.68,351.68,348.46,350.08,15737.0,350.142,350.142,346.936,348.549,15737.0
2025-02-12 09:45:00,350.3,351.92,350.17,351.92,6154.0,348.768,350.3809,348.6386,350.3809,6154.0
2025-02-12 09:50:00,351.72,353.83,351.49,353.67,10114.0,350.1818,352.2826,349.9528,352.1233,10114.0
2025-02-12 09:55:00,353.83,354.37,353.01,353.93,17126.0,352.2826,352.8202,351.4661,352.3821,17126.0
2025-02-12 10:00:00,354.16,354.76,353.79,354.22,14732.0,352.6111,353.2085,352.2427,352.6708,14732.0
2025-02-12 10:05:00,353.7,354.67,353.67,354.31,6067.0,352.1531,353.1189,352.1233,352.7605,6067.0
2025-02-12 10:10:00,354.29,354.56,353.24,353.55,8203.0,352.7405,353.0094,351.6951,352.0038,8203.0
2025-02-12 10:15:00,353.59,354.37,353.39,354.37,4941.0,352.0436,352.8202,351.8445,352.8202,4941.0
2025-02-12 10:20:00,354.37,355.09,353.79,354.67,9649.0,352.8202,353.537,352.2427,353.1189,9649.0
2025-02-12 10:25:00,354.63,354.84,354.28,354.5,3175.0,353.0791,353.2881,352.7306,352.9496,3175.0
2025-02-12 10:30:00,354.73,355.26,354.52,355.26,8608.0,353.1786,353.7063,352.9695,353.7063,8608.0
2025-02-12 10:35:00,355.53,355.99,355.02,355.52,6012.0,353.9751,354.4331,353.4673,353.9652,6012.0
2025-02-12 10:40:00,355.52,355.96,355.0,355.96,1654.0,353.9652,354.4032,353.4474,354.4032,1654.0
2025-02-12 10:45:00,355.99,356.11,355.53,355.79,4333.0,354.4331,354.5526,353.9751,354.234,4333.0
2025-02-12 10:50:00,355.65,355.69,355.29,355.69,4396.0,354.0946,354.1344,353.7362,354.1344,4396.0
2025-02-12 10:55:00,355.15,356.14,355.14,356.13,1621.0,353.5968,354.5825,353.5868,354.5725,1621.0
2025-02-12 11:00:00,356.03,356.18,355.56,355.56,6641.0,354.4729,354.6223,354.005,354.005,6641.0
2025-02-12 11:05:00,355.55,355.66,355.21,355.24,4981.0,353.995,354.1046,353.6565,353.6864,4981.0
2025-02-12 11:10:00,355.24,355.24,354.91,355.03,3246.0,353.6864,353.6864,353.3578,353.4773,3246.0
2025-02-12 11:15:00,354.98,355.13,354.84,355.05,2179.0,353.4275,353.5769,353.2881,353.4972,2179.0
2025-02-12 11:20:00,355.06,355.06,354.43,354.85,4961.0,353.5072,353.5072,352.8799,353.2981,4961.0
2025-02-12 11:25:00,354.7,354.97,354.56,354.82,2693.0,353.1487,353.4176,353.0094,353.2682,2693.0
2025-02-12 11:30:00,354.98,355.62,354.65,355.61,4656.0,353.4275,354.0647,353.099,354.0548,4656.0
2025-02-12 11:35:00,355.42,356.04,355.31,356.03,2498.0,353.8656,354.4829,353.7561,354.4729,2498.0
2025-02-12 11:40:00,355.96,356.16,355.56,355.91,4122.0,354.4032,354.6024,354.005,354.3535,4122.0
2025-02-12 11:45:00,355.91,356.13,355.87,356.07,905.0,354.3535,354.5725,354.3136,354.5128,905.0
2025-02-12 11:50:00,355.92,356.5,355.92,356.41,2392.0,354.3634,354.9409,354.3634,354.8513,2392.0
2025-02-12 11:55:00,356.55,356.74,356.3,356.51,3410.0,354.9907,355.1798,354.7418,354.9508,3410.0
2025-02-12 12:00:00,356.37,356.85,356.33,356.67,3662.0,354.8114,355.2893,354.7716,355.1101,3662.0
2025-02-12 12:05:00,356.59,356.8,356.58,356.75,1200.0,355.0305,355.2396,355.0205,355.1898,1200.0
2025-02-12 12:10:00,356.92,357.69,356.71,357.42,2830.0,355.359,356.1257,355.15,355.8569,2830.0
2025-02-12 12:15:00,357.41,357.54,357.1,357.45,2243.0,355.8469,355.9763,355.5383,355.8867,2243.0
2025-02-12 12:20:00,357.53,357.58,357.09,357.09,1696.0,355.9664,356.0162,355.5283,355.5283,1696.0
2025-02-12 12:25:00,357.22,357.36,357.05,357.36,2491.0,355.6577,355.7971,355.4885,355.7971,2491.0
2025-02-12 12:30:00,357.31,357.55,357.0,357.07,1944.0,355.7473,355.9863,355.4387,355.5084,1944.0
2025-02-12 12:35:00,357.18,357.23,356.61,356.64,1968.0,355.6179,355.6677,355.0504,355.0803,1968.0
2025-02-12 12:40:00,356.67,356.89,356.67,356.88,800.0,355.1101,355.3292,355.1101,355.3192,800.0
2025-02-12 12:45:00,357.07,357.73,357.07,357.44,3541.0,355.5084,356.1655,355.5084,355.8768,3541.0
2025-02-12 12:50:00,357.51,357.55,357.27,357.31,5606.0,355.9465,355.9863,355.7075,355.7473,5606.0
2025-02-12 12:55:00,357.09,357.2,356.86,357.19,1477.0,355.5283,355.6378,355.2993,355.6279,1477.0
2025-02-12 13:00:00,357.0,357.38,357.0,357.19,833.0,355.4387,355.817,355.4387,355.6279,833.0
2025-02-12 13:05:00,356.93,357.0,356.77,357.0,700.0,355.369,355.4387,355.2097,355.4387,700.0
2025-02-12 13:10:00,356.81,356.98,356.61,356.86,1523.0,355.2495,355.4188,355.0504,355.2993,1523.0
2025-02-12 13:15:00,356.73,356.74,356.26,356.5,1225.0,355.1699,355.1798,354.7019,354.9409,1225.0
2025-02-12 13:20:00,356.5,356.72,356.27,356.72,821.0,354.9409,355.1599,354.7119,355.1599,821.0
2025-02-12 13:25:00,356.68,356.69,356.09,356.09,3259.0,355.1201,355.13,354.5327,354.5327,3259.0
2025-02-12 13:30:00,355.9,356.28,355.9,356.11,2301.0,354.3435,354.7218,354.3435,354.5526,2301.0
2025-02-12 13:35:00,356.1,356.15,355.9,356.07,4419.0,354.5426,354.5924,354.3435,354.5128,4419.0
2025-02-12 13:40:00,356.07,356.07,355.8,355.8,2298.0,354.5128,354.5128,354.2439,354.2439,2298.0
2025-02-12 13:45:00,355.88,355.91,355.48,355.48,2500.0,354.3236,354.3535,353.9253,353.9253,2500.0
2025-02-12 13:50:00,355.39,355.59,355.25,355.5,2206.0,353.8357,354.0349,353.6963,353.9453,2206.0
2025-02-12 13:55:00,355.5,355.54,355.03,355.48,4097.0,353.9453,353.9851,353.4773,353.9253,4097.0
2025-02-12 14:00:00,355.35,355.36,355.17,355.27,1309.0,353.7959,353.8059,353.6167,353.7163,1309.0
2025-02-12 14:05:00,355.2,355.3,355.1,355.21,5479.0,353.6466,353.7461,353.547,353.6565,5479.0
2025-02-12 14:10:00,355.23,355.3,354.82,354.95,3580.0,353.6764,353.7461,353.2682,353.3977,3580.0
2025-02-12 14:15:00,354.87,354.99,354.8,354.88,4409.0,353.318,353.4375,353.2483,353.328,4409.0
2025-02-12 14:20:00,354.88,354.99,354.65,354.87,10282.0,353.328,353.4375,353.099,353.318,10282.0
2025-02-12 14:25:00,354.78,354.85,354.59,354.75,2538.0,353.2284,353.2981,353.0392,353.1985,2538.0
2025-02-12 14:30:00,354.61,354.98,354.61,354.79,5708.0,353.0591,353.4275,353.0591,353.2384,5708.0
2025-02-12 14:35:00,354.8,355.44,354.69,355.15,15826.0,353.2483,353.8855,353.1388,353.5968,15826.0
2025-02-12 14:40:00,355.31,355.31,355.16,355.19,970.0,353.7561,353.7561,353.6067,353.6366,970.0
2025-02-12 14:45:00,355.17,355.48,355.14,355.23,7618.0,353.6167,353.9253,353.5868,353.6764,7618.0
2025-02-12 14:50:00,355.14,355.37,354.8,355.29,7990.0,353.5868,353.8158,353.2483,353.7362,7990.0
2025-02-12 14:55:00,355.26,355.26,354.79,354.86,3344.0,353.7063,353.7063,353.2384,353.308,3344.0
2025-02-12 15:00:00,354.81,355.02,354.75,354.84,4188.0,353.2583,353.4673,353.1985,353.2881,4188.0
2025-02-12 15:05:00,354.84,355.15,354.84,355.05,4751.0,353.2881,353.5968,353.2881,353.4972,4751.0
2025-02-12 15:10:00,355.17,355.38,355.12,355.3,4419.0,353.6167,353.8258,353.5669,353.7461,4419.0
2025-02-12 15:15:00,355.25,355.28,354.88,354.88,4198.0,353.6963,353.7262,353.328,353.328,4198.0
2025-02-12 15:20:00,354.94,355.33,354.94,355.3,4278.0,353.3877,353.776,353.3877,353.7461,4278.0
2025-02-12 15:25:00,355.23,355.23,354.87,354.88,2841.0,353.6764,353.6764,353.318,353.328,2841.0
2025-02-12 15:30:00,354.92,355.0,354.64,354.64,3838.0,353.3678,353.4474,353.089,353.089,3838.0
2025-02-12 15:35:00,354.63,354.82,354.51,354.56,4995.0,353.0791,353.2682,352.9596,353.0094,4995.0
2025-02-12 15:40:00,354.65,355.0,354.36,354.43,9029.0,353.099,353.4474,352.8102,352.8799,9029.0
2025-02-12 15:45:00,354.43,354.99,354.43,354.88,6297.0,352.8799,353.4375,352.8799,353.328,6297.0
2025-02-12 15:50:00,354.99,355.68,354.69,354.75,14132.0,353.4375,354.1245,353.1388,353.1985,14132.0
2025-02-12 15:55:00,354.88,355.59,354.88,355.49,37664.0,353.328,354.0349,353.328,353.9353,37664.0
2025-02-13 09:30:00,359.0,359.0,354.68,354.68,18464.0,357.4299,357.4299,353.1288,353.1288,18464.0
2025-02-13 09:35:00,355.3,356.68,354.55,356.67,7144.0,353.7461,355.1201,352.9994,355.1101,7144.0
2025-02-13 09:40:00,356.67,357.2,355.94,357.07,10507.0,355.1101,355.6378,354.3833,355.5084,10507.0
2025-02-13 09:45:00,357.06,357.12,355.9,355.91,4166.0,355.4984,355.5582,354.3435,354.3535,4166.0
2025-02-13 09:50:00,356.02,356.25,355.3,355.66,5050.0,354.463,354.692,353.7461,354.1046,5050.0
2025-02-13 09:55:00,355.59,356.0,355.05,355.75,9374.0,354.0349,354.4431,353.4972,354.1942,9374.0
2025-02-13 10:00:00,355.78,356.52,355.48,355.57,10586.0,354.224,354.9608,353.9253,354.0149,10586.0
2025-02-13 10:05:00,355.64,356.79,355.64,356.79,5724.0,354.0846,355.2296,354.0846,355.2296,5724.0
2025-02-13 10:10:00,356.68,357.02,356.41,356.41,3732.0,355.1201,355.4586,354.8513,354.8513,3732.0
2025-02-13 10:15:00,356.78,356.8,356.12,356.79,4067.0,355.2197,355.2396,354.5625,355.2296,4067.0
2025-02-13 10:20:00,357.3,357.52,357.22,357.26,752.0,355.7374,355.9564,355.6577,355.6976,752.0
2025-02-13 10:25:00,357.24,357.24,356.5,357.09,3065.0,355.6776,355.6776,354.9409,355.5283,3065.0
2025-02-13 10:30:00,357.08,357.08,356.54,356.65,2282.0,355.5183,355.5183,354.9807,355.0902,2282.0
2025-02-13 10:35:00,356.85,357.09,356.68,357.06,4755.0,355.2893,355.5283,355.1201,355.4984,4755.0
2025-02-13 10:40:00,357.13,357.13,356.77,357.07,2583.0,355.5681,355.5681,355.2097,355.5084,2583.0
2025-02-13 10:45:00,356.92,357.08,356.62,357.07,3886.0,355.359,355.5183,355.0604,355.5084,3886.0
2025-02-13 10:50:00,357.07,357.42,356.96,357.1,7321.0,355.5084,355.8569,355.3989,355.5383,7321.0
2025-02-13 10:55:00,357.19,357.32,356.96,357.18,5500.0,355.6279,355.7573,355.3989,355.6179,5500.0
2025-02-13 11:00:00,357.19,358.12,357.18,358.09,5688.0,355.6279,356.5538,355.6179,356.5239,5688.0
2025-02-13 11:05:00,358.05,358.36,358.05,358.33,1953.0,356.4841,356.7927,356.4841,356.7629,1953.0
2025-02-13 11:10:00,358.33,358.57,358.16,358.33,3917.0,356.7629,357.0018,356.5936,356.7629,3917.0
2025-02-13 11:15:00,358.34,358.52,357.9,358.28,2911.0,356.7728,356.952,356.3348,356.7131,2911.0
2025-02-13 11:20:00,358.52,358.54,357.9,358.17,4140.0,356.952,356.972,356.3348,356.6036,4140.0
2025-02-13 11:25:00,358.15,358.29,357.45,357.52,4331.0,356.5837,356.723,355.8867,355.9564,4331.0
2025-02-13 11:30:00,357.55,358.11,357.54,358.11,3126.0,355.9863,356.5438,355.9763,356.5438,3126.0
2025-02-13 11:35:00,358.15,358.16,357.73,357.89,1500.0,356.5837,356.5936,356.1655,356.3248,1500.0
2025-02-13 11:40:00,358.0,358.18,358.0,358.12,1250.0,356.4343,356.6135,356.4343,356.5538,1250.0
2025-02-13 11:45:00,358.05,358.26,357.98,358.11,3919.0,356.4841,356.6932,356.4144,356.5438,3919.0
2025-02-13 11:50:00,358.12,358.67,358.11,358.47,5263.0,356.5538,357.1014,356.5438,356.9023,5263.0
2025-02-13 11:55:00,358.48,358.49,358.22,358.26,1437.0,356.9122,356.9222,356.6534,356.6932,1437.0
2025-02-13 12:00:00,358.22,358.25,357.84,357.84,3625.0,356.6534,356.6832,356.275,356.275,3625.0
2025-02-13 12:05:00,358.12,358.46,358.11,358.34,2100.0,356.5538,356.8923,356.5438,356.7728,2100.0
2025-02-13 12:10:00,358.22,358.45,358.09,358.43,1734.0,356.6534,356.8823,356.5239,356.8624,1734.0
2025-02-13 12:15:00,358.4,358.6,358.37,358.37,500.0,356.8326,357.0317,356.8027,356.8027,500.0
2025-02-13 12:20:00,358.48,358.75,358.4,358.66,4271.0,356.9122,357.181,356.8326,357.0914,4271.0
2025-02-13 12:25:00,358.84,358.85,358.56,358.56,2564.0,357.2706,357.2806,356.9919,356.9919,2564.0
2025-02-13 12:30:00,358.56,358.79,358.54,358.79,1217.0,356.9919,357.2209,356.972,357.2209,1217.0
2025-02-13 12:35:00,358.69,358.79,358.59,358.59,553.0,357.1213,357.2209,357.0217,357.0217,553.0
2025-02-13 12:40:00,358.54,358.58,357.95,358.16,3904.0,356.972,357.0118,356.3845,356.5936,3904.0
2025-02-13 12:45:00,358.13,358.44,358.13,358.26,2139.0,356.5637,356.8724,356.5637,356.6932,2139.0
2025-02-13 12:50:00,358.42,358.42,358.02,358.33,1720.0,356.8525,356.8525,356.4542,356.7629,1720.0
2025-02-13 12:55:00,358.24,358.24,357.5,357.56,3213.0,356.6733,356.6733,355.9365,355.9962,3213.0
2025-02-13 13:00:00,357.56,357.59,357.42,357.58,1100.0,355.9962,356.0261,355.8569,356.0162,1100.0
2025-02-13 13:05:00,357.63,357.63,357.51,357.58,2260.0,356.0659,356.0659,355.9465,356.0162,2260.0
2025-02-13 13:10:00,357.63,357.66,357.51,357.61,939.0,356.0659,356.0958,355.9465,356.046,939.0
2025-02-13 13:15:00,357.67,357.86,357.32,357.73,5253.0,356.1058,356.2949,355.7573,356.1655,5253.0
2025-02-13 13:20:00,357.72,357.81,357.52,357.66,1700.0,356.1555,356.2451,355.9564,356.0958,1700.0
2025-02-13 13:25:00,357.66,358.18,357.64,357.88,3237.0,356.0958,356.6135,356.0759,356.3148,3237.0
2025-02-13 13:30:00,358.01,358.01,357.78,357.78,1810.0,356.4443,356.4443,356.2153,356.2153,1810.0
2025-02-13 13:35:00,357.99,358.51,357.91,358.5,1248.0,356.4244,356.9421,356.3447,356.9321,1248.0
2025-02-13 13:40:00,358.5,358.69,357.64,358.03,5769.0,356.9321,357.1213,356.0759,356.4642,5769.0
2025-02-13 13:45:00,357.69,358.29,357.69,358.27,1326.0,356.1257,356.723,356.1257,356.7031,1326.0
2025-02-13 13:50:00,358.3,358.3,357.76,358.08,2838.0,356.733,356.733,356.1954,356.514,2838.0
2025-02-13 13:55:00,358.14,358.41,358.0,358.17,2830.0,356.5737,356.8425,356.4343,356.6036,2830.0
2025-02-13 14:00:00,358.62,358.95,358.43,358.8,13473.0,357.0516,357.3802,356.8624,357.2308,13473.0
2025-02-13 14:05:00,358.8,359.6,358.75,359.58,17630.0,357.2308,358.0273,357.181,358.0074,17630.0
2025-02-13 14:10:00,359.38,359.76,359.33,359.76,1844.0,357.8083,358.1866,357.7585,358.1866,1844.0
2025-02-13 14:15:00,359.99,360.63,359.95,360.26,4609.0,358.4156,359.0528,358.3758,358.6844,4609.0
2025-02-13 14:20:00,360.39,360.54,359.99,360.18,2795.0,358.8139,358.9632,358.4156,358.6048,2795.0
2025-02-13 14:25:00,360.13,360.54,359.92,360.34,2470.0,358.555,358.9632,358.3459,358.7641,2470.0
2025-02-13 14:30:00,360.47,360.89,360.29,360.56,3733.0,358.8935,359.3117,358.7143,358.9831,3733.0
2025-02-13 14:35:00,360.55,361.25,360.41,361.0,6547.0,358.9732,359.6701,358.8338,359.4212,6547.0
2025-02-13 14:40:00,360.97,360.97,360.62,360.63,2409.0,359.3913,359.3913,359.0429,359.0528,2409.0
2025-02-13 14:45:00,360.64,360.96,360.49,360.5,3669.0,359.0628,359.3814,358.9134,358.9234,3669.0
2025-02-13 14:50:00,360.68,361.1,360.59,360.82,3400.0,359.1026,359.5208,359.013,359.242,3400.0
2025-02-13 14:55:00,360.91,360.98,360.44,360.44,2517.0,359.3316,359.4013,358.8636,358.8636,2517.0
2025-02-13 15:00:00,360.48,360.91,360.48,360.8,3788.0,358.9035,359.3316,358.9035,359.2221,3788.0
2025-02-13 15:05:00,360.64,361.17,360.6,361.11,3128.0,359.0628,359.5905,359.0229,359.5307,3128.0
2025-02-13 15:10:00,360.98,361.21,360.75,361.01,4529.0,359.4013,359.6303,359.1723,359.4312,4529.0
2025-02-13 15:15:00,361.13,361.28,360.93,361.08,12487.0,359.5506,359.7,359.3515,359.5008,12487.0
2025-02-13 15:20:00,361.05,361.14,360.79,360.93,5547.0,359.471,359.5606,359.2121,359.3515,5547.0
2025-02-13 15:25:00,361.12,361.24,360.91,361.16,9998.0,359.5407,359.6601,359.3316,359.5805,9998.0
2025-02-13 15:30:00,361.19,361.23,361.05,361.05,9454.0,359.6104,359.6502,359.471,359.471,9454.0
2025-02-13 15:35:00,361.09,361.17,360.77,361.06,6947.0,359.5108,359.5905,359.1922,359.4809,6947.0
2025-02-13 15:40:00,361.02,361.15,360.89,360.96,7093.0,359.4411,359.5705,359.3117,359.3814,7093.0
2025-02-13 15:45:00,360.95,361.68,360.91,361.5,20018.0,359.3714,360.0982,359.3316,359.919,20018.0
2025-02-13 15:50:00,361.23,361.88,360.81,360.87,19136.0,359.6502,360.2973,359.232,359.2918,19136.0
2025-02-13 15:55:00,360.86,361.62,360.85,361.14,49021.0,359.2818,360.0385,359.2719,359.5606,49021.0
2025-02-14 09:30:00,362.18,365.0,360.33,365.0,16750.0,360.596,363.4037,358.7541,363.4037,16750.0
2025-02-14 09:35:00,363.92,365.67,363.6,365.67,9351.0,362.3284,364.0708,362.0098,364.0708,9351.0
2025-02-14 09:40:00,366.2,366.45,365.16,365.47,3675.0,364.5985,364.8474,363.563,363.8716,3675.0
2025-02-14 09:45:00,365.79,365.79,363.03,363.4,4671.0,364.1902,364.1902,361.4423,361.8107,4671.0
2025-02-14 09:50:00,363.43,363.63,362.92,363.63,2299.0,361.8406,362.0397,361.3328,362.0397,2299.0
2025-02-14 09:55:00,363.93,364.01,363.79,363.8,886.0,362.3384,362.418,362.199,362.209,886.0
2025-02-14 10:00:00,363.8,363.8,362.82,362.82,2579.0,362.209,362.209,361.2332,361.2332,2579.0
2025-02-14 10:05:00,363.4,363.73,363.03,363.6,1409.0,361.8107,362.1393,361.4423,362.0098,1409.0
2025-02-14 10:10:00,363.35,363.59,362.97,362.98,1401.0,361.7609,361.9999,361.3826,361.3925,1401.0
2025-02-14 10:15:00,363.36,363.78,363.12,363.12,2162.0,361.7709,362.189,361.5319,361.5319,2162.0
2025-02-14 10:20:00,363.19,363.28,362.04,362.04,2730.0,361.6016,361.6912,360.4566,360.4566,2730.0
2025-02-14 10:25:00,362.22,362.23,361.63,361.63,2705.0,360.6359,360.6458,360.0484,360.0484,2705.0
2025-02-14 10:30:00,362.1,362.28,361.67,361.75,2754.0,360.5164,360.6956,360.0883,360.1679,2754.0
2025-02-14 10:35:00,361.86,362.28,361.56,361.56,7102.0,360.2774,360.6956,359.9787,359.9787,7102.0
2025-02-14 10:40:00,361.42,361.64,361.25,361.32,1618.0,359.8394,360.0584,359.6701,359.7398,1618.0
2025-02-14 10:45:00,361.55,361.69,361.52,361.56,1546.0,359.9688,360.1082,359.9389,359.9787,1546.0
2025-02-14 10:50:00,361.53,361.58,360.59,360.59,1800.0,359.9489,359.9987,359.013,359.013,1800.0
2025-02-14 10:55:00,360.4,360.41,360.04,360.34,1228.0,358.8238,358.8338,358.4654,358.7641,1228.0
2025-02-14 11:00:00,360.3,360.95,360.19,360.84,2706.0,358.7243,359.3714,358.6147,359.2619,2706.0
2025-02-14 11:05:00,360.85,361.13,360.65,360.95,2501.0,359.2719,359.5506,359.0727,359.3714,2501.0
2025-02-14 11:10:00,361.18,361.26,360.6,360.6,3462.0,359.6004,359.6801,359.0229,359.0229,3462.0
2025-02-14 11:15:00,360.6,360.6,359.63,359.67,3990.0,359.0229,359.0229,358.0572,358.097,3990.0
2025-02-14 11:20:00,359.62,359.63,359.33,359.41,2696.0,358.0472,358.0572,357.7585,357.8382,2696.0
2025-02-14 11:25:00,359.64,359.78,359.03,359.23,2620.0,358.0671,358.2065,357.4598,357.6589,2620.0
2025-02-14 11:30:00,359.21,359.34,358.83,359.34,3544.0,357.639,357.7685,357.2607,357.7685,3544.0
2025-02-14 11:35:00,359.78,359.78,359.14,359.32,2994.0,358.2065,358.2065,357.5693,357.7485,2994.0
2025-02-14 11:40:00,359.47,359.47,359.24,359.31,900.0,357.8979,357.8979,357.6689,357.7386,900.0
2025-02-14 11:45:00,359.19,359.42,359.09,359.33,3382.0,357.6191,357.8481,357.5195,357.7585,3382.0
2025-02-14 11:50:00,359.4,359.85,359.4,359.78,1308.0,357.8282,358.2762,357.8282,358.2065,1308.0
2025-02-14 11:55:00,359.7,360.04,359.7,359.97,1294.0,358.1269,358.4654,358.1269,358.3957,1294.0
2025-02-14 12:00:00,359.96,360.34,359.96,360.25,949.0,358.3857,358.7641,358.3857,358.6745,949.0
2025-02-14 12:05:00,360.06,360.06,359.74,359.74,1632.0,358.4853,358.4853,358.1667,358.1667,1632.0
2025-02-14 12:10:00,359.59,359.59,359.25,359.36,2736.0,358.0174,358.0174,357.6788,357.7884,2736.0
2025-02-14 12:15:00,359.36,359.71,359.31,359.4,3402.0,357.7884,358.1368,357.7386,357.8282,3402.0
2025-02-14 12:20:00,359.66,359.93,359.64,359.84,1143.0,358.0871,358.3559,358.0671,358.2663,1143.0
2025-02-14 12:25:00,360.02,360.08,359.55,359.84,3680.0,358.4455,358.5052,357.9775,358.2663,3680.0
2025-02-14 12:30:00,359.65,360.12,359.56,360.03,3402.0,358.0771,358.545,357.9875,358.4554,3402.0
2025-02-14 12:35:00,359.9,360.11,359.89,359.99,1891.0,358.326,358.5351,358.3161,358.4156,1891.0
2025-02-14 12:40:00,359.97,360.04,359.49,359.61,3715.0,358.3957,358.4654,357.9178,358.0373,3715.0
2025-02-14 12:45:00,359.61,359.73,359.5,359.71,3884.0,358.0373,358.1568,357.9278,358.1368,3884.0
2025-02-14 12:50:00,359.68,359.68,359.36,359.36,1204.0,358.107,358.107,357.7884,357.7884,1204.0
2025-02-14 12:55:00,359.48,359.6,359.31,359.33,700.0,357.9078,358.0273,357.7386,357.7585,700.0
2025-02-14 13:00:00,359.37,359.37,359.12,359.14,2157.0,357.7983,357.7983,357.5494,357.5693,2157.0
2025-02-14 13:05:00,359.12,359.14,358.96,359.08,1851.0,357.5494,357.5693,357.3901,357.5096,1851.0
2025-02-14 13:10:00,359.03,359.13,358.37,358.37,6440.0,357.4598,357.5594,356.8027,356.8027,6440.0
2025-02-14 13:15:00,358.43,358.64,358.37,358.62,970.0,356.8624,357.0715,356.8027,357.0516,970.0
2025-02-14 13:20:00,358.78,358.78,358.55,358.59,2058.0,357.2109,357.2109,356.9819,357.0217,2058.0
2025-02-14 13:25:00,358.61,358.86,358.51,358.73,1511.0,357.0416,357.2906,356.9421,357.1611,1511.0
2025-02-14 13:30:00,358.8,358.86,358.71,358.78,1100.0,357.2308,357.2906,357.1412,357.2109,1100.0
2025-02-14 13:35:00,358.68,358.98,358.68,358.98,1766.0,357.1113,357.41,357.1113,357.41,1766.0
2025-02-14 13:40:00,359.03,359.03,358.9,358.91,923.0,357.4598,357.4598,357.3304,357.3403,923.0
2025-02-14 13:45:00,358.94,358.96,358.89,358.96,300.0,357.3702,357.3901,357.3204,357.3901,300.0
2025-02-14 13:50:00,358.98,359.15,358.72,358.72,5984.0,357.41,357.5793,357.1512,357.1512,5984.0
2025-02-14 13:55:00,358.63,358.63,358.3,358.44,900.0,357.0616,357.0616,356.733,356.8724,900.0
2025-02-14 14:00:00,358.44,358.94,358.43,358.86,6858.0,356.8724,357.3702,356.8624,357.2906,6858.0
2025-02-14 14:05:00,358.91,358.99,358.63,358.77,2962.0,357.3403,357.42,357.0616,357.2009,2962.0
2025-02-14 14:10:00,358.8,358.8,358.68,358.68,656.0,357.2308,357.2308,357.1113,357.1113,656.0
2025-02-14 14:15:00,358.63,358.63,358.08,358.12,1499.0,357.0616,357.0616,356.514,356.5538,1499.0
2025-02-14 14:20:00,358.23,358.23,357.99,358.19,1197.0,356.6633,356.6633,356.4244,356.6235,1197.0
2025-02-14 14:25:00,358.12,358.13,357.86,357.86,4888.0,356.5538,356.5637,356.2949,356.2949,4888.0
2025-02-14 14:30:00,357.99,358.41,357.99,358.29,2791.0,356.4244,356.8425,356.4244,356.723,2791.0
2025-02-14 14:35:00,358.21,358.31,358.21,358.31,300.0,356.6434,356.743,356.6434,356.743,300.0
2025-02-14 14:40:00,358.11,358.25,358.0,358.05,3375.0,356.5438,356.6832,356.4343,356.4841,3375.0
2025-02-14 14:45:00,358.11,358.38,358.11,358.22,2213.0,356.5438,356.8127,356.5438,356.6534,2213.0
2025-02-14 14:50:00,358.17,358.17,358.02,358.13,500.0,356.6036,356.6036,356.4542,356.5637,500.0
2025-02-14 14:55:00,358.01,358.07,357.78,357.92,6060.0,356.4443,356.504,356.2153,356.3547,6060.0
2025-02-14 15:00:00,357.76,357.98,357.64,357.98,2016.0,356.1954,356.4144,356.0759,356.4144,2016.0
2025-02-14 15:05:00,357.86,357.86,357.6,357.63,910.0,356.2949,356.2949,356.0361,356.0659,910.0
2025-02-14 15:10:00,357.68,357.97,357.68,357.94,6435.0,356.1157,356.4044,356.1157,356.3746,6435.0
2025-02-14 15:15:00,357.93,357.93,357.6,357.6,2921.0,356.3646,356.3646,356.0361,356.0361,2921.0
2025-02-14 15:20:00,357.64,357.68,357.33,357.34,2557.0,356.0759,356.1157,355.7672,355.7772,2557.0
2025-02-14 15:25:00,357.3,357.3,356.74,356.74,4816.0,355.7374,355.7374,355.1798,355.1798,4816.0
2025-02-14 15:30:00,356.76,356.83,356.39,356.7,6359.0,355.1997,355.2694,354.8314,355.14,6359.0
2025-02-14 15:35:00,356.7,357.16,356.64,356.98,4746.0,355.14,355.598,355.0803,355.4188,4746.0
2025-02-14 15:40:00,357.09,357.13,356.62,356.75,4444.0,355.5283,355.5681,355.0604,355.1898,4444.0
2025-02-14 15:45:00,356.76,356.76,356.54,356.65,2403.0,355.1997,355.1997,354.9807,355.0902,2403.0
2025-02-14 15:50:00,356.57,356.8,356.32,356.53,7823.0,355.0106,355.2396,354.7617,354.9707,7823.0
2025-02-14 15:55:00,356.38,357.17,356.38,356.86,67964.0,354.8214,355.6079,354.8214,355.2993,67964.0
2025-02-18 09:30:00,357.7,357.71,352.65,353.02,28170.0,356.1356,356.1456,351.1077,351.4761,28170.0
2025-02-18 09:35:00,352.31,352.99,351.16,351.48,9291.0,350.7692,351.4462,349.6242,349.9428,9291.0
2025-02-18 09:40:00,351.48,352.39,351.13,351.52,7877.0,349.9428,350.8489,349.5944,349.9827,7877.0
2025-02-18 09:45:00,351.1,353.37,351.1,352.99,4781.0,349.5645,351.8246,349.5645,351.4462,4781.0
2025-02-18 09:50:00,352.68,353.06,351.97,351.99,3067.0,351.1376,351.5159,350.4307,350.4506,3067.0
2025-02-18 09:55:00,352.06,352.43,351.06,351.38,17184.0,350.5203,350.8887,349.5247,349.8433,17184.0
2025-02-18 10:00:00,351.38,352.21,351.11,351.9,18614.0,349.8433,350.6696,349.5744,350.361,18614.0
2025-02-18 10:05:00,351.67,351.67,350.79,350.95,9574.0,350.132,350.132,349.2558,349.4151,9574.0
2025-02-18 10:10:00,350.93,351.9,350.91,351.75,9064.0,349.3952,350.361,349.3753,350.2117,9064.0
2025-02-18 10:15:00,351.75,352.81,351.75,352.81,6106.0,350.2117,351.267,350.2117,351.267,6106.0
2025-02-18 10:20:00,352.81,353.49,352.81,353.38,3609.0,351.267,351.944,351.267,351.8345,3609.0
2025-02-18 10:25:00,353.63,354.03,353.46,354.03,2767.0,352.0834,352.4817,351.9142,352.4817,2767.0
2025-02-18 10:30:00,354.21,354.3,353.94,354.26,3407.0,352.6609,352.7505,352.3921,352.7107,3407.0
2025-02-18 10:35:00,354.26,354.9,354.09,354.73,2274.0,352.7107,353.3479,352.5414,353.1786,2274.0
2025-02-18 10:40:00,354.73,355.12,354.72,355.12,3915.0,353.1786,353.5669,353.1687,353.5669,3915.0
2025-02-18 10:45:00,354.86,355.57,354.85,355.53,2648.0,353.308,354.0149,353.2981,353.9751,2648.0
2025-02-18 10:50:00,355.49,356.27,355.48,355.55,5710.0,353.9353,354.7119,353.9253,353.995,5710.0
2025-02-18 10:55:00,355.75,356.2,355.5,355.79,3019.0,354.1942,354.6422,353.9453,354.234,3019.0
2025-02-18 11:00:00,355.72,355.92,355.39,355.5,3090.0,354.1643,354.3634,353.8357,353.9453,3090.0
2025-02-18 11:05:00,355.54,355.54,354.91,354.98,3697.0,353.9851,353.9851,353.3578,353.4275,3697.0
2025-02-18 11:10:00,355.26,355.42,354.67,354.77,2739.0,353.7063,353.8656,353.1189,353.2184,2739.0
2025-02-18 11:15:00,354.77,354.77,354.23,354.32,1191.0,353.2184,353.2184,352.6808,352.7704,1191.0
2025-02-18 11:20:00,354.57,354.58,353.85,353.85,5462.0,353.0193,353.0293,352.3025,352.3025,5462.0
2025-02-18 11:25:00,353.94,354.03,353.76,353.8,1482.0,352.3921,352.4817,352.2129,352.2527,1482.0
2025-02-18 11:30:00,353.88,354.31,353.76,354.26,2419.0,352.3323,352.7605,352.2129,352.7107,2419.0
2025-02-18 11:35:00,354.25,354.26,353.97,354.25,2685.0,352.7007,352.7107,352.4219,352.7007,2685.0
2025-02-18 11:40:00,354.2,354.26,353.4,353.4,1906.0,352.6509,352.7107,351.8544,351.8544,1906.0
2025-02-18 11:45:00,353.46,353.5,352.96,352.96,3909.0,351.9142,351.954,351.4164,351.4164,3909.0
2025-02-18 11:50:00,352.92,352.92,352.83,352.84,300.0,351.3765,351.3765,351.2869,351.2969,300.0
2025-02-18 11:55:00,352.96,353.16,352.84,353.16,2905.0,351.4164,351.6155,351.2969,351.6155,2905.0
2025-02-18 12:00:00,353.14,353.55,353.02,353.55,4076.0,351.5956,352.0038,351.4761,352.0038,4076.0
2025-02-18 12:05:00,353.61,353.68,353.52,353.61,3081.0,352.0635,352.1332,351.9739,352.0635,3081.0
2025-02-18 12:10:00,353.63,353.92,353.54,353.73,4004.0,352.0834,352.3722,351.9938,352.183,4004.0
2025-02-18 12:15:00,353.73,354.25,353.69,354.19,3530.0,352.183,352.7007,352.1432,352.641,3530.0
2025-02-18 12:20:00,353.99,354.0,353.33,353.38,7717.0,352.4419,352.4518,351.7847,351.8345,7717.0
2025-02-18 12:25:00,353.42,353.75,353.41,353.75,3448.0,351.8743,352.2029,351.8644,352.2029,3448.0
2025-02-18 12:30:00,353.61,353.86,353.54,353.54,2158.0,352.0635,352.3124,351.9938,351.9938,2158.0
2025-02-18 12:35:00,353.53,353.53,353.34,353.4,909.0,351.9839,351.9839,351.7947,351.8544,909.0
2025-02-18 12:40:00,353.17,353.34,353.17,353.34,300.0,351.6254,351.7947,351.6254,351.7947,300.0
2025-02-18 12:45:00,353.19,353.49,353.19,353.34,600.0,351.6454,351.944,351.6454,351.7947,600.0
2025-02-18 12:50:00,353.36,353.63,353.36,353.63,694.0,351.8146,352.0834,351.8146,352.0834,694.0
2025-02-18 12:55:00,353.68,353.68,353.22,353.23,1915.0,352.1332,352.1332,351.6752,351.6852,1915.0
2025-02-18 13:00:00,353.38,353.38,353.19,353.31,822.0,351.8345,351.8345,351.6454,351.7648,822.0
2025-02-18 13:05:00,353.3,353.3,353.25,353.28,400.0,351.7549,351.7549,351.7051,351.735,400.0
2025-02-18 13:10:00,353.31,353.32,353.17,353.3,700.0,351.7648,351.7748,351.6254,351.7549,700.0
2025-02-18 13:15:00,353.31,353.32,352.9,353.04,1625.0,351.7648,351.7748,351.3566,351.496,1625.0
2025-02-18 13:20:00,352.82,352.9,352.7,352.77,2831.0,351.277,351.3566,351.1575,351.2272,2831.0
2025-02-18 13:25:00,352.73,352.77,352.63,352.77,464.0,351.1874,351.2272,351.0878,351.2272,464.0
2025-02-18 13:30:00,352.66,352.71,352.46,352.61,1762.0,351.1177,351.1675,350.9185,351.0679,1762.0
2025-02-18 13:35:00,352.53,352.61,352.37,352.49,1500.0,350.9882,351.0679,350.8289,350.9484,1500.0
2025-02-18 13:40:00,352.38,352.51,352.28,352.28,1920.0,350.8389,350.9683,350.7393,350.7393,1920.0
2025-02-18 13:45:00,352.24,352.35,352.06,352.06,500.0,350.6995,350.809,350.5203,350.5203,500.0
2025-02-18 13:50:00,352.16,352.56,351.89,352.43,5731.0,350.6199,351.0181,350.351,350.8887,5731.0
2025-02-18 13:55:00,352.59,352.72,352.59,352.63,925.0,351.048,351.1774,351.048,351.0878,925.0
2025-02-18 14:00:00,352.73,352.94,352.73,352.94,1481.0,351.1874,351.3964,351.1874,351.3964,1481.0
2025-02-18 14:05:00,352.92,352.92,352.47,352.6,1904.0,351.3765,351.3765,350.9285,351.0579,1904.0
2025-02-18 14:10:00,352.74,352.76,352.19,352.25,4482.0,351.1973,351.2172,350.6497,350.7095,4482.0
2025-02-18 14:15:00,352.36,352.36,351.5,351.62,3267.0,350.819,350.819,349.9627,350.0822,3267.0
2025-02-18 14:20:00,351.5,351.78,351.41,351.59,4787.0,349.9627,350.2415,349.8731,350.0524,4787.0
2025-02-18 14:25:00,351.6,351.61,350.86,351.06,1320.0,350.0623,350.0723,349.3255,349.5247,1320.0
2025-02-18 14:30:00,350.94,351.54,350.79,351.52,2690.0,349.4052,350.0026,349.2558,349.9827,2690.0
2025-02-18 14:35:00,351.24,351.48,351.24,351.46,2326.0,349.7039,349.9428,349.7039,349.9229,2326.0
2025-02-18 14:40:00,351.46,351.92,351.46,351.68,2561.0,349.9229,350.3809,349.9229,350.142,2561.0
2025-02-18 14:45:00,351.68,351.92,351.68,351.81,1940.0,350.142,350.3809,350.142,350.2714,1940.0
2025-02-18 14:50:00,351.9,352.08,351.87,351.98,3376.0,350.361,350.5402,350.3311,350.4406,3376.0
2025-02-18 14:55:00,351.94,351.98,351.42,351.53,1714.0,350.4008,350.4406,349.8831,349.9926,1714.0
2025-02-18 15:00:00,351.55,351.63,351.4,351.44,4389.0,350.0125,350.0922,349.8632,349.903,4389.0
2025-02-18 15:05:00,351.35,351.38,351.19,351.27,1600.0,349.8134,349.8433,349.6541,349.7337,1600.0
2025-02-18 15:10:00,351.31,351.61,351.27,351.54,5155.0,349.7736,350.0723,349.7337,350.0026,5155.0
2025-02-18 15:15:00,351.54,351.66,351.43,351.53,7130.0,350.0026,350.122,349.893,349.9926,7130.0
2025-02-18 15:20:00,351.52,352.04,351.5,352.03,1633.0,349.9827,350.5004,349.9627,350.4904,1633.0
2025-02-18 15:25:00,352.07,352.14,351.77,352.08,4570.0,350.5303,350.5999,350.2316,350.5402,4570.0
2025-02-18 15:30:00,352.02,352.52,351.97,352.46,3243.0,350.4805,350.9783,350.4307,350.9185,3243.0
2025-02-18 15:35:00,352.46,352.68,352.46,352.57,4472.0,350.9185,351.1376,350.9185,351.0281,4472.0
2025-02-18 15:40:00,352.54,352.67,352.42,352.51,5710.0,350.9982,351.1276,350.8787,350.9683,5710.0
2025-02-18 15:45:00,352.5,353.03,352.49,353.0,6598.0,350.9584,351.4861,350.9484,351.4562,6598.0
2025-02-18 15:50:00,353.13,353.87,353.13,353.37,20431.0,351.5856,352.3224,351.5856,351.8246,20431.0
2025-02-18 15:55:00,353.36,353.74,352.85,352.97,70921.0,351.8146,352.1929,351.3068,351.4263,70921.0
2025-02-19 09:30:00,347.75,350.8,347.38,349.34,24216.0,346.2291,349.2658,345.8608,347.8122,24216.0
2025-02-19 09:35:00,349.34,350.49,348.04,349.77,12795.0,347.8122,348.9572,346.5179,348.2403,12795.0
2025-02-19 09:40:00,350.07,350.47,348.99,349.33,2980.0,348.539,348.9372,347.4637,347.8022,2980.0
2025-02-19 09:45:00,349.03,349.8,349.03,349.62,6364.0,347.5035,348.2702,347.5035,348.091,6364.0
2025-02-19 09:50:00,349.51,349.51,348.87,349.19,3230.0,347.9814,347.9814,347.3442,347.6628,3230.0
2025-02-19 09:55:00,348.94,349.82,348.82,349.55,5569.0,347.4139,348.2901,347.2945,348.0213,5569.0
2025-02-19 10:00:00,349.35,350.2,349.02,350.13,5545.0,347.8221,348.6684,347.4936,348.5987,5545.0
2025-02-19 10:05:00,350.19,350.95,350.09,350.87,4955.0,348.6585,349.4151,348.5589,349.3355,4955.0
2025-02-19 10:10:00,350.64,350.64,350.19,350.31,1497.0,349.1065,349.1065,348.6585,348.7779,1497.0
2025-02-19 10:15:00,350.49,350.55,349.69,349.69,3644.0,348.9572,349.0169,348.1607,348.1607,3644.0
2025-02-19 10:20:00,349.67,349.94,349.37,349.94,987.0,348.1407,348.4096,347.8421,348.4096,987.0
2025-02-19 10:25:00,349.69,349.94,349.2,349.3,2054.0,348.1607,348.4096,347.6728,347.7724,2054.0
2025-02-19 10:30:00,349.14,350.34,349.09,349.92,9490.0,347.6131,348.8078,347.5633,348.3897,9490.0
2025-02-19 10:35:00,350.18,350.44,349.61,349.66,16302.0,348.6485,348.9074,348.081,348.1308,16302.0
2025-02-19 10:40:00,349.58,349.58,348.82,348.82,5305.0,348.0511,348.0511,347.2945,347.2945,5305.0
2025-02-19 10:45:00,348.9,349.04,348.12,348.27,6918.0,347.3741,347.5135,346.5975,346.7469,6918.0
2025-02-19 10:50:00,348.27,348.27,347.73,347.87,11620.0,346.7469,346.7469,346.2092,346.3486,11620.0
2025-02-19 10:55:00,347.82,347.87,347.5,347.72,5632.0,346.2988,346.3486,345.9802,346.1993,5632.0
2025-02-19 11:00:00,347.68,348.68,347.51,348.68,8932.0,346.1595,347.1551,345.9902,347.1551,8932.0
2025-02-19 11:05:00,348.66,349.04,348.48,348.72,3900.0,347.1352,347.5135,346.956,347.1949,3900.0
2025-02-19 11:10:00,348.49,348.92,348.34,348.34,3009.0,346.9659,347.394,346.8166,346.8166,3009.0
2025-02-19 11:15:00,348.33,348.39,347.94,348.24,1209.0,346.8066,346.8663,346.4183,346.717,1209.0
2025-02-19 11:20:00,348.09,348.31,347.86,348.21,7160.0,346.5677,346.7867,346.3387,346.6871,7160.0
2025-02-19 11:25:00,348.47,348.77,348.27,348.65,8158.0,346.946,347.2447,346.7469,347.1252,8158.0
2025-02-19 11:30:00,348.94,349.05,348.71,348.99,5170.0,347.4139,347.5235,347.1849,347.4637,5170.0
2025-02-19 11:35:00,349.02,349.18,348.46,348.59,7417.0,347.4936,347.6529,346.936,347.0655,7417.0
2025-02-19 11:40:00,348.74,348.96,348.74,348.78,1306.0,347.2148,347.4339,347.2148,347.2546,1306.0
2025-02-19 11:45:00,348.66,348.81,348.61,348.81,1199.0,347.1352,347.2845,347.0854,347.2845,1199.0
2025-02-19 11:50:00,348.99,349.21,348.84,349.02,2030.0,347.4637,347.6828,347.3144,347.4936,2030.0
2025-02-19 11:55:00,349.11,349.18,348.7,348.7,6115.0,347.5832,347.6529,347.175,347.175,6115.0
2025-02-19 12:00:00,348.78,349.03,348.76,348.93,3459.0,347.2546,347.5035,347.2347,347.404,3459.0
2025-02-19 12:05:00,348.82,348.89,348.7,348.88,2000.0,347.2945,347.3642,347.175,347.3542,2000.0
2025-02-19 12:10:00,348.88,349.1,348.77,349.1,2105.0,347.3542,347.5732,347.2447,347.5732,2105.0
2025-02-19 12:15:00,349.13,349.3,348.71,348.72,2886.0,347.6031,347.7724,347.1849,347.1949,2886.0
2025-02-19 12:20:00,348.81,348.91,348.38,348.41,4192.0,347.2845,347.3841,346.8564,346.8863,4192.0
2025-02-19 12:25:00,348.37,348.58,348.29,348.36,3853.0,346.8464,347.0555,346.7668,346.8365,3853.0
2025-02-19 12:30:00,348.51,348.68,348.39,348.6,1360.0,346.9858,347.1551,346.8663,347.0754,1360.0
2025-02-19 12:35:00,348.68,348.84,348.49,348.79,4812.0,347.1551,347.3144,346.9659,347.2646,4812.0
2025-02-19 12:40:00,348.78,348.79,348.17,348.18,4846.0,347.2546,347.2646,346.6473,346.6573,4846.0
2025-02-19 12:45:00,348.2,348.41,348.13,348.19,3688.0,346.6772,346.8863,346.6075,346.6672,3688.0
2025-02-19 12:50:00,348.52,348.8,348.49,348.55,3229.0,346.9958,347.2746,346.9659,347.0256,3229.0
2025-02-19 12:55:00,348.6,348.95,348.59,348.61,1691.0,347.0754,347.4239,347.0655,347.0854,1691.0
2025-02-19 13:00:00,348.67,348.67,348.21,348.3,3516.0,347.1451,347.1451,346.6871,346.7767,3516.0
2025-02-19 13:05:00,348.36,348.7,348.35,348.62,2368.0,346.8365,347.175,346.8265,347.0953,2368.0
2025-02-19 13:10:00,348.41,348.43,347.91,348.21,3796.0,346.8863,346.9062,346.3884,346.6871,3796.0
2025-02-19 13:15:00,348.24,348.5,348.07,348.5,1638.0,346.717,346.9759,346.5477,346.9759,1638.0
2025-02-19 13:20:00,348.31,348.57,348.24,348.57,2816.0,346.7867,347.0456,346.717,347.0456,2816.0
2025-02-19 13:25:00,348.5,348.71,348.5,348.65,12103.0,346.9759,347.1849,346.9759,347.1252,12103.0
2025-02-19 13:30:00,348.61,348.76,348.23,348.74,4110.0,347.0854,347.2347,346.707,347.2148,4110.0
2025-02-19 13:35:00,348.63,348.72,348.19,348.51,4214.0,347.1053,347.1949,346.6672,346.9858,4214.0
2025-02-19 13:40:00,348.54,348.96,348.47,348.96,27238.0,347.0157,347.4339,346.946,347.4339,27238.0
2025-02-19 13:45:00,348.85,349.52,348.84,349.52,2960.0,347.3243,347.9914,347.3144,347.9914,2960.0
2025-02-19 13:50:00,349.63,349.75,349.33,349.45,1627.0,348.1009,348.2204,347.8022,347.9217,1627.0
2025-02-19 13:55:00,349.5,349.86,349.31,349.82,3912.0,347.9715,348.3299,347.7823,348.2901,3912.0
2025-02-19 14:00:00,349.65,350.0,349.64,349.94,3466.0,348.1208,348.4693,348.1109,348.4096,3466.0
2025-02-19 14:05:00,349.91,350.42,349.9,350.22,5289.0,348.3797,348.8875,348.3697,348.6883,5289.0
2025-02-19 14:10:00,350.42,350.87,350.27,350.87,1403.0,348.8875,349.3355,348.7381,349.3355,1403.0
2025-02-19 14:15:00,351.03,351.53,350.96,351.41,2248.0,349.4948,349.9926,349.4251,349.8731,2248.0
2025-02-19 14:20:00,351.64,351.76,351.46,351.72,5016.0,350.1021,350.2216,349.9229,350.1818,5016.0
2025-02-19 14:25:00,351.72,351.98,351.71,351.8,1000.0,350.1818,350.4406,350.1718,350.2614,1000.0
2025-02-19 14:30:00,351.81,351.98,351.46,351.78,1755.0,350.2714,350.4406,349.9229,350.2415,1755.0
2025-02-19 14:35:00,351.87,352.01,351.66,351.82,5109.0,350.3311,350.4705,350.122,350.2813,5109.0
2025-02-19 14:40:00,351.89,351.99,351.48,351.5,2723.0,350.351,350.4506,349.9428,349.9627,2723.0
2025-02-19 14:45:00,351.7,351.87,351.53,351.79,3813.0,350.1619,350.3311,349.9926,350.2515,3813.0
2025-02-19 14:50:00,351.83,352.21,351.75,352.21,2528.0,350.2913,350.6696,350.2117,350.6696,2528.0
2025-02-19 14:55:00,352.17,352.17,351.5,351.57,3184.0,350.6298,350.6298,349.9627,350.0324,3184.0
2025-02-19 15:00:00,351.47,351.57,351.37,351.38,1301.0,349.9329,350.0324,349.8333,349.8433,1301.0
2025-02-19 15:05:00,351.29,351.34,351.02,351.04,2705.0,349.7537,349.8034,349.4848,349.5048,2705.0
2025-02-19 15:10:00,351.04,351.11,350.77,350.87,2899.0,349.5048,349.5744,349.2359,349.3355,2899.0
2025-02-19 15:15:00,350.95,351.03,350.88,350.96,1325.0,349.4151,349.4948,349.3455,349.4251,1325.0
2025-02-19 15:20:00,351.01,351.03,350.73,351.01,3463.0,349.4749,349.4948,349.1961,349.4749,3463.0
2025-02-19 15:25:00,351.06,351.12,350.83,351.0,3167.0,349.5247,349.5844,349.2957,349.4649,3167.0
2025-02-19 15:30:00,350.99,351.55,350.99,351.42,7024.0,349.455,350.0125,349.455,349.8831,7024.0
2025-02-19 15:35:00,351.37,351.44,351.09,351.21,6728.0,349.8333,349.903,349.5545,349.674,6728.0
2025-02-19 15:40:00,351.23,351.32,350.88,350.88,4690.0,349.6939,349.7835,349.3455,349.3455,4690.0
2025-02-19 15:45:00,350.95,351.44,350.95,351.18,10184.0,349.4151,349.903,349.4151,349.6441,10184.0
2025-02-19 15:50:00,351.36,351.64,350.8,351.03,21319.0,349.8234,350.1021,349.2658,349.4948,21319.0
2025-02-19 15:55:00,351.05,352.0,351.05,351.72,72342.0,349.5147,350.4606,349.5147,350.1818,72342.0
2025-02-20 09:30:00,350.87,350.94,349.35,350.27,20250.0,349.3355,349.4052,347.8221,348.7381,20250.0
2025-02-20 09:35:00,350.78,351.22,350.57,350.57,1483.0,349.2459,349.684,349.0368,349.0368,1483.0
2025-02-20 09:40:00,349.96,350.74,349.96,350.74,1610.0,348.4295,349.2061,348.4295,349.2061,1610.0
2025-02-20 09:45:00,350.24,350.61,350.16,350.61,5305.0,348.7083,349.0766,348.6286,349.0766,5305.0
2025-02-20 09:50:00,350.45,350.97,350.3,350.77,14980.0,348.9173,349.4351,348.768,349.2359,14980.0
2025-02-20 09:55:00,350.58,350.92,350.22,350.35,2506.0,349.0468,349.3853,348.6883,348.8178,2506.0
2025-02-20 10:00:00,350.19,351.25,350.07,350.75,11909.0,348.6585,349.7138,348.539,349.216,11909.0
2025-02-20 10:05:00,350.55,350.57,349.39,349.56,4996.0,349.0169,349.0368,347.862,348.0312,4996.0
2025-02-20 10:10:00,349.52,350.24,349.45,349.93,7039.0,347.9914,348.7083,347.9217,348.3996,7039.0
2025-02-20 10:15:00,349.92,350.1,349.4,349.77,4419.0,348.3897,348.5689,347.8719,348.2403,4419.0
2025-02-20 10:20:00,349.73,349.81,349.45,349.6,3551.0,348.2005,348.2801,347.9217,348.0711,3551.0
2025-02-20 10:25:00,349.61,350.0,349.48,349.49,2883.0,348.081,348.4693,347.9516,347.9615,2883.0
2025-02-20 10:30:00,349.49,349.49,348.63,348.97,22292.0,347.9615,347.9615,347.1053,347.4438,22292.0
2025-02-20 10:35:00,349.1,349.15,348.44,348.57,9401.0,347.5732,347.623,346.9161,347.0456,9401.0
2025-02-20 10:40:00,348.57,349.75,348.57,349.61,5015.0,347.0456,348.2204,347.0456,348.081,5015.0
2025-02-20 10:45:00,349.6,349.6,349.11,349.47,4126.0,348.0711,348.0711,347.5832,347.9416,4126.0
2025-02-20 10:50:00,349.54,349.66,349.32,349.35,3532.0,348.0113,348.1308,347.7923,347.8221,3532.0
2025-02-20 10:55:00,349.17,349.5,349.01,349.38,9399.0,347.6429,347.9715,347.4836,347.852,9399.0
2025-02-20 11:00:00,349.3,349.38,349.0,349.26,13563.0,347.7724,347.852,347.4737,347.7325,13563.0
2025-02-20 11:05:00,349.15,349.87,349.03,349.87,12211.0,347.623,348.3399,347.5035,348.3399,12211.0
2025-02-20 11:10:00,350.11,350.26,349.83,350.26,2195.0,348.5788,348.7282,348.3,348.7282,2195.0
2025-02-20 11:15:00,350.1,350.29,350.08,350.1,900.0,348.5689,348.758,348.549,348.5689,900.0
2025-02-20 11:20:00,350.1,350.44,349.94,350.44,5996.0,348.5689,348.9074,348.4096,348.9074,5996.0
2025-02-20 11:25:00,350.49,350.81,350.22,350.28,6473.0,348.9572,349.2758,348.6883,348.7481,6473.0
2025-02-20 11:30:00,350.35,350.35,349.96,350.15,5088.0,348.8178,348.8178,348.4295,348.6186,5088.0
2025-02-20 11:35:00,349.96,350.09,349.62,349.62,3252.0,348.4295,348.5589,348.091,348.091,3252.0
2025-02-20 11:40:00,349.99,349.99,349.77,349.88,1370.0,348.4593,348.4593,348.2403,348.3498,1370.0
2025-02-20 11:45:00,350.12,350.12,349.68,349.85,6857.0,348.5888,348.5888,348.1507,348.32,6857.0
2025-02-20 11:50:00,349.85,350.11,349.78,349.95,18968.0,348.32,348.5788,348.2503,348.4195,18968.0
2025-02-20 11:55:00,349.95,350.11,349.29,349.29,11339.0,348.4195,348.5788,347.7624,347.7624,11339.0
2025-02-20 12:00:00,349.25,349.53,349.15,349.52,6110.0,347.7226,348.0014,347.623,347.9914,6110.0
2025-02-20 12:05:00,349.62,349.81,349.59,349.61,3859.0,348.091,348.2801,348.0611,348.081,3859.0
2025-02-20 12:10:00,349.74,349.92,349.62,349.9,4568.0,348.2104,348.3897,348.091,348.3697,4568.0
2025-02-20 12:15:00,349.89,350.16,349.54,349.54,20745.0,348.3598,348.6286,348.0113,348.0113,20745.0
2025-02-20 12:20:00,349.72,350.04,349.59,350.04,2400.0,348.1905,348.5091,348.0611,348.5091,2400.0
2025-02-20 12:25:00,350.06,350.22,349.92,350.11,7022.0,348.529,348.6883,348.3897,348.5788,7022.0
2025-02-20 12:30:00,350.23,350.4,349.89,349.89,2408.0,348.6983,348.8676,348.3598,348.3598,2408.0
2025-02-20 12:35:00,349.81,349.94,349.74,349.8,2195.0,348.2801,348.4096,348.2104,348.2702,2195.0
2025-02-20 12:40:00,349.81,350.54,349.81,350.42,9320.0,348.2801,349.0069,348.2801,348.8875,9320.0
2025-02-20 12:45:00,350.37,350.75,350.31,350.37,13672.0,348.8377,349.216,348.7779,348.8377,13672.0
2025-02-20 12:50:00,350.39,350.5,350.18,350.18,9377.0,348.8576,348.9671,348.6485,348.6485,9377.0
2025-02-20 12:55:00,350.15,350.21,349.9,350.05,2137.0,348.6186,348.6784,348.3697,348.5191,2137.0
2025-02-20 13:00:00,349.98,350.05,349.68,350.05,2853.0,348.4494,348.5191,348.1507,348.5191,2853.0
2025-02-20 13:05:00,349.75,349.84,349.5,349.61,3603.0,348.2204,348.31,347.9715,348.081,3603.0
2025-02-20 13:10:00,349.67,349.67,349.56,349.61,1768.0,348.1407,348.1407,348.0312,348.081,1768.0
2025-02-20 13:15:00,349.68,349.69,349.15,349.17,10732.0,348.1507,348.1607,347.623,347.6429,10732.0
2025-02-20 13:20:00,349.06,349.27,348.7,349.1,10402.0,347.5334,347.7425,347.175,347.5732,10402.0
2025-02-20 13:25:00,349.0,349.48,349.0,349.16,9153.0,347.4737,347.9516,347.4737,347.633,9153.0
2025-02-20 13:30:00,349.1,349.57,348.76,349.55,17001.0,347.5732,348.0412,347.2347,348.0213,17001.0
2025-02-20 13:35:00,349.49,349.73,349.15,349.73,5606.0,347.9615,348.2005,347.623,348.2005,5606.0
2025-02-20 13:40:00,349.65,350.29,349.45,350.22,5783.0,348.1208,348.758,347.9217,348.6883,5783.0
2025-02-20 13:45:00,350.17,350.33,350.0,350.0,4623.0,348.6386,348.7979,348.4693,348.4693,4623.0
2025-02-20 13:50:00,349.73,349.85,349.48,349.79,12410.0,348.2005,348.32,347.9516,348.2602,12410.0
2025-02-20 13:55:00,349.86,349.9,349.79,349.83,18564.0,348.3299,348.3697,348.2602,348.3,18564.0
2025-02-20 14:00:00,349.79,349.9,349.56,349.61,8038.0,348.2602,348.3697,348.0312,348.081,8038.0
2025-02-20 14:05:00,349.72,349.72,349.55,349.7,4086.0,348.1905,348.1905,348.0213,348.1706,4086.0
2025-02-20 14:10:00,349.7,350.29,349.63,349.84,19382.0,348.1706,348.758,348.1009,348.31,19382.0
2025-02-20 14:15:00,349.95,350.0,349.63,349.65,5056.0,348.4195,348.4693,348.1009,348.1208,5056.0
2025-02-20 14:20:00,349.63,350.26,349.63,350.0,27047.0,348.1009,348.7282,348.1009,348.4693,27047.0
2025-02-20 14:25:00,350.0,350.28,349.91,350.26,19788.0,348.4693,348.7481,348.3797,348.7282,19788.0
2025-02-20 14:30:00,350.38,350.41,349.89,349.95,9896.0,348.8476,348.8775,348.3598,348.4195,9896.0
2025-02-20 14:35:00,349.96,350.07,349.83,349.97,5442.0,348.4295,348.539,348.3,348.4394,5442.0
2025-02-20 14:40:00,350.0,350.29,349.95,350.24,3470.0,348.4693,348.758,348.4195,348.7083,3470.0
2025-02-20 14:45:00,350.37,350.78,350.37,350.4,9909.0,348.8377,349.2459,348.8377,348.8676,9909.0
2025-02-20 14:50:00,350.45,350.45,350.09,350.27,6626.0,348.9173,348.9173,348.5589,348.7381,6626.0
2025-02-20 14:55:00,350.25,350.28,350.03,350.04,1383.0,348.7182,348.7481,348.4992,348.5091,1383.0
2025-02-20 15:00:00,350.07,350.23,349.76,350.02,9326.0,348.539,348.6983,348.2304,348.4892,9326.0
2025-02-20 15:05:00,350.07,350.11,349.7,349.7,9552.0,348.539,348.5788,348.1706,348.1706,9552.0
2025-02-20 15:10:00,349.75,349.9,349.61,349.65,2908.0,348.2204,348.3697,348.081,348.1208,2908.0
2025-02-20 15:15:00,349.66,349.87,349.36,349.42,11766.0,348.1308,348.3399,347.8321,347.8918,11766.0
2025-02-20 15:20:00,349.45,349.65,349.36,349.45,4358.0,347.9217,348.1208,347.8321,347.9217,4358.0
2025-02-20 15:25:00,349.62,349.62,349.29,349.44,9022.0,348.091,348.091,347.7624,347.9118,9022.0
2025-02-20 15:30:00,349.44,349.73,349.44,349.68,3945.0,347.9118,348.2005,347.9118,348.1507,3945.0
2025-02-20 15:35:00,349.62,349.75,349.41,349.46,12647.0,348.091,348.2204,347.8819,347.9317,12647.0
2025-02-20 15:40:00,349.45,349.45,349.19,349.32,11496.0,347.9217,347.9217,347.6628,347.7923,11496.0
2025-02-20 15:45:00,349.19,349.66,349.12,349.6,10617.0,347.6628,348.1308,347.5932,348.0711,10617.0
2025-02-20 15:50:00,349.71,350.15,349.38,349.49,33575.0,348.1806,348.6186,347.852,347.9615,33575.0
2025-02-20 15:55:00,349.46,350.11,349.46,350.09,104176.0,347.9317,348.5788,347.9317,348.5589,104176.0
2025-02-21 09:30:00,352.73,353.16,351.5,351.5,56916.0,351.1874,351.6155,349.9627,349.9627,56916.0
2025-02-21 09:35:00,351.37,351.63,348.72,349.5,8896.0,349.8333,350.0922,347.1949,347.9715,8896.0
2025-02-21 09:40:00,349.23,350.6,349.09,349.55,9690.0,347.7027,349.0667,347.5633,348.0213,9690.0
2025-02-21 09:45:00,349.51,349.93,348.76,348.77,5219.0,347.9814,348.3996,347.2347,347.2447,5219.0
2025-02-21 09:50:00,348.68,349.6,348.43,349.24,9300.0,347.1551,348.0711,346.9062,347.7126,9300.0
2025-02-21 09:55:00,349.1,349.56,348.7,348.76,6746.0,347.5732,348.0312,347.175,347.2347,6746.0
2025-02-21 10:00:00,348.76,348.97,348.02,348.53,15300.0,347.2347,347.4438,346.498,347.0057,15300.0
2025-02-21 10:05:00,348.31,349.32,348.31,349.05,11048.0,346.7867,347.7923,346.7867,347.5235,11048.0
2025-02-21 10:10:00,349.12,350.26,349.1,350.26,10514.0,347.5932,348.7282,347.5732,348.7282,10514.0
2025-02-21 10:15:00,350.22,350.52,349.83,350.11,62589.0,348.6883,348.987,348.3,348.5788,62589.0
2025-02-21 10:20:00,350.0,350.25,349.73,349.81,5151.0,348.4693,348.7182,348.2005,348.2801,5151.0
2025-02-21 10:25:00,349.93,349.93,348.44,348.76,3390.0,348.3996,348.3996,346.9161,347.2347,3390.0
2025-02-21 10:30:00,348.37,349.36,348.3,348.9,26462.0,346.8464,347.8321,346.7767,347.3741,26462.0
2025-02-21 10:35:00,349.06,349.06,348.8,349.0,7225.0,347.5334,347.5334,347.2746,347.4737,7225.0
2025-02-21 10:40:00,348.93,349.03,347.38,347.69,15742.0,347.404,347.5035,345.8608,346.1694,15742.0
2025-02-21 10:45:00,347.69,348.18,347.47,347.58,6221.0,346.1694,346.6573,345.9504,346.0599,6221.0
2025-02-21 10:50:00,347.63,347.87,347.32,347.41,10263.0,346.1097,346.3486,345.801,345.8906,10263.0
2025-02-21 10:55:00,347.32,348.29,347.23,348.0,9313.0,345.801,346.7668,345.7114,346.4781,9313.0
2025-02-21 11:00:00,348.07,348.62,347.66,347.73,3269.0,346.5477,347.0953,346.1395,346.2092,3269.0
2025-02-21 11:05:00,347.94,348.47,347.9,347.95,4506.0,346.4183,346.946,346.3785,346.4283,4506.0
2025-02-21 11:10:00,348.16,348.65,348.16,348.49,7563.0,346.6374,347.1252,346.6374,346.9659,7563.0
2025-02-21 11:15:00,348.32,348.48,347.83,348.35,9583.0,346.7967,346.956,346.3088,346.8265,9583.0
2025-02-21 11:20:00,348.28,348.87,348.28,348.44,6193.0,346.7568,347.3442,346.7568,346.9161,6193.0
2025-02-21 11:25:00,348.44,348.87,348.44,348.52,3492.0,346.9161,347.3442,346.9161,346.9958,3492.0
2025-02-21 11:30:00,348.4,348.44,348.03,348.19,4272.0,346.8763,346.9161,346.5079,346.6672,4272.0
2025-02-21 11:35:00,348.01,348.95,348.01,348.95,5523.0,346.488,347.4239,346.488,347.4239,5523.0
2025-02-21 11:40:00,349.06,349.37,348.88,348.91,6193.0,347.5334,347.8421,347.3542,347.3841,6193.0
2025-02-21 11:45:00,348.87,348.89,348.47,348.47,3885.0,347.3442,347.3642,346.946,346.946,3885.0
2025-02-21 11:50:00,348.47,348.61,348.19,348.46,1696.0,346.946,347.0854,346.6672,346.936,1696.0
2025-02-21 11:55:00,348.35,348.68,347.98,348.54,15056.0,346.8265,347.1551,346.4581,347.0157,15056.0
2025-02-21 12:00:00,348.54,348.7,348.23,348.23,2669.0,347.0157,347.175,346.707,346.707,2669.0
2025-02-21 12:05:00,348.29,348.53,348.18,348.38,1920.0,346.7668,347.0057,346.6573,346.8564,1920.0
2025-02-21 12:10:00,348.37,348.46,348.07,348.45,4296.0,346.8464,346.936,346.5477,346.9261,4296.0
2025-02-21 12:15:00,348.46,348.51,348.07,348.07,3079.0,346.936,346.9858,346.5477,346.5477,3079.0
2025-02-21 12:20:00,348.07,348.07,347.23,347.38,6380.0,346.5477,346.5477,345.7114,345.8608,6380.0
2025-02-21 12:25:00,347.43,347.76,347.23,347.61,3081.0,345.9105,346.2391,345.7114,346.0898,3081.0
2025-02-21 12:30:00,347.45,347.46,346.64,346.8,9810.0,345.9305,345.9404,345.124,345.2833,9810.0
2025-02-21 12:35:00,346.94,346.95,346.05,346.38,4954.0,345.4227,345.4326,344.5366,344.8651,4954.0
2025-02-21 12:40:00,346.32,346.45,346.19,346.34,6148.0,344.8054,344.9348,344.676,344.8253,6148.0
2025-02-21 12:45:00,346.3,346.37,346.1,346.26,5090.0,344.7855,344.8552,344.5864,344.7457,5090.0
2025-02-21 12:50:00,346.13,346.3,345.85,345.85,7775.0,344.6162,344.7855,344.3375,344.3375,7775.0
2025-02-21 12:55:00,345.85,346.18,345.54,346.18,6130.0,344.3375,344.666,344.0288,344.666,6130.0
2025-02-21 13:00:00,346.01,346.2,345.94,346.1,3729.0,344.4968,344.6859,344.4271,344.5864,3729.0
2025-02-21 13:05:00,345.94,346.09,345.73,345.73,4779.0,344.4271,344.5764,344.218,344.218,4779.0
2025-02-21 13:10:00,345.79,345.79,345.15,345.51,4020.0,344.2777,344.2777,343.6405,343.9989,4020.0
2025-02-21 13:15:00,345.55,345.57,344.93,345.13,7743.0,344.0388,344.0587,343.4215,343.6206,7743.0
2025-02-21 13:20:00,344.98,345.16,344.72,344.93,3311.0,343.4713,343.6505,343.2124,343.4215,3311.0
2025-02-21 13:25:00,344.98,345.15,344.27,344.27,3956.0,343.4713,343.6405,342.7644,342.7644,3956.0
2025-02-21 13:30:00,344.12,344.36,343.74,343.89,12983.0,342.615,342.854,342.2367,342.386,12983.0
2025-02-21 13:35:00,343.85,344.33,343.43,343.5,15412.0,342.3462,342.8241,341.928,341.9977,15412.0
2025-02-21 13:40:00,343.48,344.43,343.44,344.19,11285.0,341.9778,342.9237,341.938,342.6847,11285.0
2025-02-21 13:45:00,344.27,344.27,343.76,344.12,11497.0,342.7644,342.7644,342.2566,342.615,11497.0
2025-02-21 13:50:00,344.13,344.2,343.87,344.02,2724.0,342.625,342.6947,342.3661,342.5155,2724.0
2025-02-21 13:55:00,344.07,344.1,343.72,343.97,7294.0,342.5652,342.5951,342.2168,342.4657,7294.0
2025-02-21 14:00:00,343.82,344.16,343.49,344.16,20651.0,342.3163,342.6548,341.9878,342.6548,20651.0
2025-02-21 14:05:00,344.11,344.11,343.19,343.8,21313.0,342.6051,342.6051,341.6891,342.2964,21313.0
2025-02-21 14:10:00,343.8,343.94,343.39,343.77,10758.0,342.2964,342.4358,341.8882,342.2666,10758.0
2025-02-21 14:15:00,343.59,343.59,343.0,343.23,8016.0,342.0873,342.0873,341.4999,341.7289,8016.0
2025-02-21 14:20:00,343.23,343.23,342.4,342.53,5599.0,341.7289,341.7289,340.9025,341.032,5599.0
2025-02-21 14:25:00,342.53,342.65,342.32,342.44,6437.0,341.032,341.1514,340.8229,340.9424,6437.0
2025-02-21 14:30:00,342.52,343.12,342.51,342.8,5165.0,341.022,341.6194,341.0121,341.3008,5165.0
2025-02-21 14:35:00,342.82,343.13,342.72,343.09,5911.0,341.3207,341.6293,341.2211,341.5895,5911.0
2025-02-21 14:40:00,343.01,343.18,342.86,343.09,8163.0,341.5099,341.6791,341.3605,341.5895,8163.0
2025-02-21 14:45:00,343.09,343.14,342.68,342.94,11318.0,341.5895,341.6393,341.1813,341.4402,11318.0
2025-02-21 14:50:00,342.87,343.21,342.86,343.05,10117.0,341.3705,341.709,341.3605,341.5497,10117.0
2025-02-21 14:55:00,343.01,343.35,342.72,342.85,13089.0,341.5099,341.8484,341.2211,341.3506,13089.0
2025-02-21 15:00:00,342.75,342.75,342.35,342.72,9994.0,341.251,341.251,340.8528,341.2211,9994.0
2025-02-21 15:05:00,342.81,342.92,342.49,342.79,14475.0,341.3107,341.4203,340.9921,341.2908,14475.0
2025-02-21 15:10:00,342.81,343.06,342.54,342.84,31159.0,341.3107,341.5597,341.0419,341.3406,31159.0
2025-02-21 15:15:00,342.83,342.86,342.58,342.82,7978.0,341.3307,341.3605,341.0818,341.3207,7978.0
2025-02-21 15:20:00,342.78,342.98,342.73,342.93,19478.0,341.2809,341.48,341.2311,341.4302,19478.0
2025-02-21 15:25:00,342.93,343.23,342.88,343.03,25803.0,341.4302,341.7289,341.3804,341.5298,25803.0
2025-02-21 15:30:00,343.03,343.44,342.94,343.04,35553.0,341.5298,341.938,341.4402,341.5397,35553.0
2025-02-21 15:35:00,343.05,343.82,343.04,343.46,37602.0,341.5497,342.3163,341.5397,341.9579,37602.0
2025-02-21 15:40:00,343.6,344.43,343.46,343.87,47584.0,342.0973,342.9237,341.9579,342.3661,47584.0
2025-02-21 15:45:00,343.81,343.83,343.08,343.32,21157.0,342.3064,342.3263,341.5796,341.8185,21157.0
2025-02-21 15:50:00,343.16,345.55,342.92,345.38,89887.0,341.6592,344.0388,341.4203,343.8695,89887.0
2025-02-21 15:55:00,345.54,345.58,343.96,344.44,181859.0,344.0288,344.0686,342.4557,342.9336,181859.0
2025-02-24 09:30:00,346.76,347.35,344.37,345.2,35829.0,345.2435,345.8309,342.8639,343.6903,35829.0
2025-02-24 09:35:00,344.43,345.25,343.02,343.02,17150.0,342.9237,343.7401,341.5198,341.5198,17150.0
2025-02-24 09:40:00,343.49,344.89,343.18,343.76,25060.0,341.9878,343.3817,341.6791,342.2566,25060.0
2025-02-24 09:45:00,344.0,344.45,343.62,343.98,6665.0,342.4955,342.9436,342.1172,342.4756,6665.0
2025-02-24 09:50:00,343.66,345.44,343.66,345.22,11600.0,342.157,343.9292,342.157,343.7102,11600.0
2025-02-24 09:55:00,345.3,345.53,344.48,344.9,10729.0,343.7899,344.0189,342.9734,343.3916,10729.0
2025-02-24 10:00:00,344.95,345.9,343.99,344.33,12732.0,343.4414,344.3872,342.4856,342.8241,12732.0
2025-02-24 10:05:00,343.62,345.15,343.62,345.15,26908.0,342.1172,343.6405,342.1172,343.6405,26908.0
2025-02-24 10:10:00,344.38,345.0,343.93,344.21,15139.0,342.8739,343.4912,342.4259,342.7046,15139.0
2025-02-24 10:15:00,344.04,344.52,343.95,344.52,13499.0,342.5354,343.0133,342.4458,343.0133,13499.0
2025-02-24 10:20:00,344.22,345.99,344.14,345.87,10992.0,342.7146,344.4768,342.6349,344.3574,10992.0
2025-02-24 10:25:00,345.96,346.04,344.99,344.99,10893.0,344.447,344.5266,343.4812,343.4812,10893.0
2025-02-24 10:30:00,345.09,345.45,344.48,345.12,4220.0,343.5808,343.9392,342.9734,343.6106,4220.0
2025-02-24 10:35:00,345.21,345.4,344.76,345.18,6928.0,343.7003,343.8894,343.2522,343.6704,6928.0
2025-02-24 10:40:00,345.19,345.37,344.95,345.33,7177.0,343.6803,343.8596,343.4414,343.8197,7177.0
2025-02-24 10:45:00,345.21,345.44,344.96,345.44,8787.0,343.7003,343.9292,343.4513,343.9292,8787.0
2025-02-24 10:50:00,345.56,345.73,345.2,345.63,11537.0,344.0487,344.218,343.6903,344.1184,11537.0
2025-02-24 10:55:00,345.48,345.53,344.85,345.16,16220.0,343.9691,344.0189,343.3418,343.6505,16220.0
2025-02-24 11:00:00,345.34,345.66,345.07,345.6,11232.0,343.8297,344.1483,343.5609,344.0885,11232.0
2025-02-24 11:05:00,345.69,345.85,345.39,345.42,3914.0,344.1782,344.3375,343.8795,343.9093,3914.0
2025-02-24 11:10:00,345.42,346.63,345.34,346.63,5845.0,343.9093,345.114,343.8297,345.114,5845.0
2025-02-24 11:15:00,346.6,347.03,346.6,346.75,18309.0,345.0842,345.5123,345.0842,345.2335,18309.0
2025-02-24 11:20:00,346.88,347.0,346.28,346.37,7917.0,345.3629,345.4824,344.7656,344.8552,7917.0
2025-02-24 11:25:00,346.5,346.7,346.2,346.63,8630.0,344.9846,345.1837,344.6859,345.114,8630.0
2025-02-24 11:30:00,346.75,346.82,346.37,346.43,12910.0,345.2335,345.3032,344.8552,344.9149,12910.0
2025-02-24 11:35:00,346.65,346.65,345.87,346.21,7767.0,345.134,345.134,344.3574,344.6959,7767.0
2025-02-24 11:40:00,346.03,346.43,345.88,346.05,9632.0,344.5167,344.9149,344.3673,344.5366,9632.0
2025-02-24 11:45:00,346.21,346.63,345.93,346.12,8272.0,344.6959,345.114,344.4171,344.6063,8272.0
2025-02-24 11:50:00,346.21,346.27,345.87,346.13,3564.0,344.6959,344.7556,344.3574,344.6162,3564.0
2025-02-24 11:55:00,345.89,345.89,345.21,345.37,4252.0,344.3773,344.3773,343.7003,343.8596,4252.0
2025-02-24 12:00:00,345.33,346.06,345.21,345.73,6477.0,343.8197,344.5465,343.7003,344.218,6477.0
2025-02-24 12:05:00,345.73,345.73,345.45,345.48,2629.0,344.218,344.218,343.9392,343.9691,2629.0
2025-02-24 12:10:00,345.65,345.65,345.03,345.2,3650.0,344.1383,344.1383,343.521,343.6903,3650.0
2025-02-24 12:15:00,345.12,345.93,345.12,345.93,7873.0,343.6106,344.4171,343.6106,344.4171,7873.0
2025-02-24 12:20:00,346.06,346.06,345.56,345.58,15655.0,344.5465,344.5465,344.0487,344.0686,15655.0
2025-02-24 12:25:00,345.6,345.78,345.29,345.47,3701.0,344.0885,344.2678,343.7799,343.9591,3701.0
2025-02-24 12:30:00,345.41,345.89,345.33,345.59,6020.0,343.8994,344.3773,343.8197,344.0786,6020.0
2025-02-24 12:35:00,345.59,346.26,345.59,346.15,6166.0,344.0786,344.7457,344.0786,344.6361,6166.0
2025-02-24 12:40:00,345.89,346.43,345.71,346.33,7861.0,344.3773,344.9149,344.1981,344.8154,7861.0
2025-02-24 12:45:00,346.36,346.74,346.35,346.49,5628.0,344.8452,345.2236,344.8353,344.9747,5628.0
2025-02-24 12:50:00,346.55,346.91,346.55,346.65,3196.0,345.0344,345.3928,345.0344,345.134,3196.0
2025-02-24 12:55:00,346.71,346.88,346.18,346.28,9277.0,345.1937,345.3629,344.666,344.7656,9277.0
2025-02-24 13:00:00,346.23,346.43,346.23,346.26,3368.0,344.7158,344.9149,344.7158,344.7457,3368.0
2025-02-24 13:05:00,346.31,346.52,346.25,346.32,3234.0,344.7954,345.0045,344.7357,344.8054,3234.0
2025-02-24 13:10:00,346.3,346.38,345.72,345.88,3705.0,344.7855,344.8651,344.208,344.3673,3705.0
2025-02-24 13:15:00,345.99,346.23,345.9,345.96,5421.0,344.4768,344.7158,344.3872,344.447,5421.0
2025-02-24 13:20:00,345.91,346.09,345.67,346.09,4911.0,344.3972,344.5764,344.1582,344.5764,4911.0
2025-02-24 13:25:00,345.96,346.1,345.55,345.55,4714.0,344.447,344.5864,344.0388,344.0388,4714.0
2025-02-24 13:30:00,345.35,346.16,345.35,345.98,7197.0,343.8396,344.6461,343.8396,344.4669,7197.0
2025-02-24 13:35:00,345.87,346.48,345.74,346.48,8226.0,344.3574,344.9647,344.2279,344.9647,8226.0
2025-02-24 13:40:00,346.55,346.58,346.1,346.31,4931.0,345.0344,345.0643,344.5864,344.7954,4931.0
2025-02-24 13:45:00,346.21,346.21,345.81,345.86,4259.0,344.6959,344.6959,344.2976,344.3474,4259.0
2025-02-24 13:50:00,345.81,346.12,345.57,345.75,7157.0,344.2976,344.6063,344.0587,344.2379,7157.0
2025-02-24 13:55:00,345.74,345.78,345.59,345.64,2474.0,344.2279,344.2678,344.0786,344.1284,2474.0
2025-02-24 14:00:00,345.72,346.07,345.72,346.07,12016.0,344.208,344.5565,344.208,344.5565,12016.0
2025-02-24 14:05:00,346.07,346.31,345.89,346.24,8539.0,344.5565,344.7954,344.3773,344.7257,8539.0
2025-02-24 14:10:00,346.27,346.57,346.2,346.38,3859.0,344.7556,345.0543,344.6859,344.8651,3859.0
2025-02-24 14:15:00,346.38,346.43,346.18,346.19,2795.0,344.8651,344.9149,344.666,344.676,2795.0
2025-02-24 14:20:00,346.21,346.49,345.91,346.49,5864.0,344.6959,344.9747,344.3972,344.9747,5864.0
2025-02-24 14:25:00,346.54,346.68,346.15,346.2,12217.0,345.0244,345.1638,344.6361,344.6859,12217.0
2025-02-24 14:30:00,346.22,347.01,346.05,346.9,9525.0,344.7058,345.4924,344.5366,345.3829,9525.0
2025-02-24 14:35:00,346.95,346.95,346.63,346.68,3466.0,345.4326,345.4326,345.114,345.1638,3466.0
2025-02-24 14:40:00,346.68,346.68,346.35,346.44,3206.0,345.1638,345.1638,344.8353,344.9249,3206.0
2025-02-24 14:45:00,346.4,346.49,346.17,346.36,5274.0,344.885,344.9747,344.6561,344.8452,5274.0
2025-02-24 14:50:00,346.28,346.39,346.0,346.0,5369.0,344.7656,344.8751,344.4868,344.4868,5369.0
2025-02-24 14:55:00,346.04,346.08,345.74,345.83,9254.0,344.5266,344.5664,344.2279,344.3175,9254.0
2025-02-24 15:00:00,345.83,345.83,345.27,345.46,13067.0,344.3175,344.3175,343.76,343.9492,13067.0
2025-02-24 15:05:00,345.46,345.95,345.37,345.95,6463.0,343.9492,344.437,343.8596,344.437,6463.0
2025-02-24 15:10:00,345.87,345.87,345.4,345.47,7915.0,344.3574,344.3574,343.8894,343.9591,7915.0
2025-02-24 15:15:00,345.6,346.1,345.6,346.03,8074.0,344.0885,344.5864,344.0885,344.5167,8074.0
2025-02-24 15:20:00,345.96,346.15,345.66,345.69,7285.0,344.447,344.6361,344.1483,344.1782,7285.0
2025-02-24 15:25:00,345.69,345.89,345.34,345.34,11053.0,344.1782,344.3773,343.8297,343.8297,11053.0
2025-02-24 15:30:00,345.34,345.53,345.07,345.18,36986.0,343.8297,344.0189,343.5609,343.6704,36986.0
2025-02-24 15:35:00,345.28,346.01,345.25,345.85,15261.0,343.7699,344.4968,343.7401,344.3375,15261.0
2025-02-24 15:40:00,345.8,345.86,345.0,345.0,18094.0,344.2877,344.3474,343.4912,343.4912,18094.0
2025-02-24 15:45:00,345.04,345.25,344.77,345.03,15964.0,343.531,343.7401,343.2622,343.521,15964.0
2025-02-24 15:50:00,345.05,345.68,344.35,344.42,30542.0,343.541,344.1682,342.844,342.9137,30542.0
2025-02-24 15:55:00,344.42,344.66,343.65,343.87,103240.0,342.9137,343.1527,342.1471,342.3661,103240.0
2025-02-25 09:30:00,346.09,348.5,345.1,348.04,19917.0,344.5764,346.9759,343.5907,346.5179,19917.0
2025-02-25 09:35:00,348.5,349.4,347.04,349.26,5500.0,346.9759,347.8719,345.5222,347.7325,5500.0
2025-02-25 09:40:00,349.29,350.68,348.76,350.12,17098.0,347.7624,349.1463,347.2347,348.5888,17098.0
2025-02-25 09:45:00,350.13,350.9,349.4,350.37,15931.0,348.5987,349.3654,347.8719,348.8377,15931.0
2025-02-25 09:50:00,350.91,351.73,350.46,351.15,10218.0,349.3753,350.1917,348.9273,349.6143,10218.0
2025-02-25 09:55:00,351.01,351.37,350.15,350.15,15124.0,349.4749,349.8333,348.6186,348.6186,15124.0
2025-02-25 10:00:00,350.32,350.51,348.65,348.74,22493.0,348.7879,348.9771,347.1252,347.2148,22493.0
2025-02-25 10:05:00,348.87,349.21,348.62,349.18,16570.0,347.3442,347.6828,347.0953,347.6529,16570.0
2025-02-25 10:10:00,349.14,349.21,347.68,347.68,10130.0,347.6131,347.6828,346.1595,346.1595,10130.0
2025-02-25 10:15:00,347.72,348.58,347.66,348.45,26031.0,346.1993,347.0555,346.1395,346.9261,26031.0
2025-02-25 10:20:00,348.45,348.47,347.66,347.94,14348.0,346.9261,346.946,346.1395,346.4183,14348.0
2025-02-25 10:25:00,347.66,348.13,347.4,347.46,6803.0,346.1395,346.6075,345.8807,345.9404,6803.0
2025-02-25 10:30:00,347.45,348.05,347.25,347.41,7940.0,345.9305,346.5278,345.7313,345.8906,7940.0
2025-02-25 10:35:00,347.56,348.39,347.56,348.27,13925.0,346.04,346.8663,346.04,346.7469,13925.0
2025-02-25 10:40:00,348.28,348.66,348.12,348.55,19380.0,346.7568,347.1352,346.5975,347.0256,19380.0
2025-02-25 10:45:00,348.55,348.94,348.13,348.75,31688.0,347.0256,347.4139,346.6075,347.2248,31688.0
2025-02-25 10:50:00,348.95,349.81,348.8,349.81,27453.0,347.4239,348.2801,347.2746,348.2801,27453.0
2025-02-25 10:55:00,349.74,350.15,349.73,349.74,17947.0,348.2104,348.6186,348.2005,348.2104,17947.0
2025-02-25 11:00:00,349.81,349.81,349.03,349.35,10500.0,348.2801,348.2801,347.5035,347.8221,10500.0
2025-02-25 11:05:00,349.46,349.96,349.23,349.6,10948.0,347.9317,348.4295,347.7027,348.0711,10948.0
2025-02-25 11:10:00,349.22,350.18,349.22,349.86,39453.0,347.6927,348.6485,347.6927,348.3299,39453.0
2025-02-25 11:15:00,349.77,350.33,349.4,349.6,7841.0,348.2403,348.7979,347.8719,348.0711,7841.0
2025-02-25 11:20:00,349.59,349.8,349.19,349.53,17632.0,348.0611,348.2702,347.6628,348.0014,17632.0
2025-02-25 11:25:00,349.41,349.54,348.86,348.99,7875.0,347.8819,348.0113,347.3343,347.4637,7875.0
2025-02-25 11:30:00,348.99,349.38,348.29,349.38,8226.0,347.4637,347.852,346.7668,347.852,8226.0
2025-02-25 11:35:00,349.37,349.8,349.16,349.76,15823.0,347.8421,348.2702,347.633,348.2304,15823.0
2025-02-25 11:40:00,349.75,349.82,349.16,349.69,8313.0,348.2204,348.2901,347.633,348.1607,8313.0
2025-02-25 11:45:00,349.76,350.45,349.73,350.2,3836.0,348.2304,348.9173,348.2005,348.6684,3836.0
2025-02-25 11:50:00,350.31,350.44,350.08,350.19,6618.0,348.7779,348.9074,348.549,348.6585,6618.0
2025-02-25 11:55:00,350.08,351.42,350.07,350.49,28030.0,348.549,349.8831,348.539,348.9572,28030.0
2025-02-25 12:00:00,350.41,350.46,349.48,349.48,4277.0,348.8775,348.9273,347.9516,347.9516,4277.0
2025-02-25 12:05:00,349.55,350.09,349.55,349.78,25954.0,348.0213,348.5589,348.0213,348.2503,25954.0
2025-02-25 12:10:00,349.78,349.78,349.45,349.71,6576.0,348.2503,348.2503,347.9217,348.1806,6576.0
2025-02-25 12:15:00,349.98,350.65,349.92,350.57,18824.0,348.4494,349.1165,348.3897,349.0368,18824.0
2025-02-25 12:20:00,350.57,351.15,350.44,351.15,4154.0,349.0368,349.6143,348.9074,349.6143,4154.0
2025-02-25 12:25:00,351.05,352.22,350.96,352.22,75462.0,349.5147,350.6796,349.4251,350.6796,75462.0
2025-02-25 12:30:00,352.03,353.11,352.03,352.8,10638.0,350.4904,351.5657,350.4904,351.2571,10638.0
2025-02-25 12:35:00,353.09,353.28,352.89,353.0,12727.0,351.5458,351.735,351.3467,351.4562,12727.0
2025-02-25 12:40:00,353.0,353.36,352.95,353.27,21215.0,351.4562,351.8146,351.4064,351.725,21215.0
2025-02-25 12:45:00,353.34,353.34,352.88,352.99,11213.0,351.7947,351.7947,351.3367,351.4462,11213.0
2025-02-25 12:50:00,352.97,354.11,352.97,353.94,18400.0,351.4263,352.5613,351.4263,352.3921,18400.0
2025-02-25 12:55:00,354.12,354.7,354.09,354.5,3511.0,352.5713,353.1487,352.5414,352.9496,3511.0
2025-02-25 13:00:00,354.4,354.89,354.12,354.87,23283.0,352.8501,353.3379,352.5713,353.318,23283.0
2025-02-25 13:05:00,355.0,355.55,355.0,355.13,7195.0,353.4474,353.995,353.4474,353.5769,7195.0
2025-02-25 13:10:00,355.21,355.36,354.56,354.56,7811.0,353.6565,353.8059,353.0094,353.0094,7811.0
2025-02-25 13:15:00,354.56,355.4,354.56,355.24,34943.0,353.0094,353.8457,353.0094,353.6864,34943.0
2025-02-25 13:20:00,355.22,355.57,354.52,354.52,25072.0,353.6665,354.0149,352.9695,352.9695,25072.0
2025-02-25 13:25:00,354.34,354.39,353.12,353.23,4757.0,352.7903,352.8401,351.5757,351.6852,4757.0
2025-02-25 13:30:00,353.23,353.55,352.94,353.32,10587.0,351.6852,352.0038,351.3964,351.7748,10587.0
2025-02-25 13:35:00,353.13,353.79,353.09,353.79,7160.0,351.5856,352.2427,351.5458,352.2427,7160.0
2025-02-25 13:40:00,353.63,353.91,353.47,353.91,7665.0,352.0834,352.3622,351.9241,352.3622,7665.0
2025-02-25 13:45:00,353.91,354.13,353.67,353.88,4419.0,352.3622,352.5812,352.1233,352.3323,4419.0
2025-02-25 13:50:00,353.88,353.88,353.36,353.66,8838.0,352.3323,352.3323,351.8146,352.1133,8838.0
2025-02-25 13:55:00,353.66,353.79,353.16,353.23,19879.0,352.1133,352.2427,351.6155,351.6852,19879.0
2025-02-25 14:00:00,353.22,353.22,351.86,352.15,7482.0,351.6752,351.6752,350.3212,350.6099,7482.0
2025-02-25 14:05:00,352.32,352.43,352.03,352.06,4648.0,350.7792,350.8887,350.4904,350.5203,4648.0
2025-02-25 14:10:00,352.2,352.2,351.6,351.79,3828.0,350.6597,350.6597,350.0623,350.2515,3828.0
2025-02-25 14:15:00,351.74,351.74,351.06,351.18,4455.0,350.2017,350.2017,349.5247,349.6441,4455.0
2025-02-25 14:20:00,351.12,351.12,350.57,350.72,4394.0,349.5844,349.5844,349.0368,349.1862,4394.0
2025-02-25 14:25:00,350.72,350.85,350.47,350.75,30997.0,349.1862,349.3156,348.9372,349.216,30997.0
2025-02-25 14:30:00,350.87,351.38,350.79,351.38,9918.0,349.3355,349.8433,349.2558,349.8433,9918.0
2025-02-25 14:35:00,351.28,352.36,351.07,352.36,5181.0,349.7437,350.819,349.5346,350.819,5181.0
2025-02-25 14:40:00,352.41,353.07,352.02,352.9,8000.0,350.8688,351.5259,350.4805,351.3566,8000.0
2025-02-25 14:45:00,352.84,352.91,352.33,352.71,6553.0,351.2969,351.3666,350.7891,351.1675,6553.0
2025-02-25 14:50:00,352.79,352.91,352.56,352.86,5760.0,351.2471,351.3666,351.0181,351.3168,5760.0
2025-02-25 14:55:00,352.91,353.12,352.78,352.82,2842.0,351.3666,351.5757,351.2371,351.277,2842.0
2025-02-25 15:00:00,352.82,352.96,352.54,352.74,6136.0,351.277,351.4164,350.9982,351.1973,6136.0
2025-02-25 15:05:00,352.64,352.83,352.3,352.3,5278.0,351.0978,351.2869,350.7592,350.7592,5278.0
2025-02-25 15:10:00,352.31,352.96,352.25,352.96,9033.0,350.7692,351.4164,350.7095,351.4164,9033.0
2025-02-25 15:15:00,353.02,353.47,353.02,353.42,17700.0,351.4761,351.9241,351.4761,351.8743,17700.0
2025-02-25 15:20:00,353.5,354.87,353.49,354.72,16134.0,351.954,353.318,351.944,353.1687,16134.0
2025-02-25 15:25:00,354.85,354.85,353.72,353.83,12068.0,353.2981,353.2981,352.173,352.2826,12068.0
2025-02-25 15:30:00,353.79,353.91,353.33,353.33,13085.0,352.2427,352.3622,351.7847,351.7847,13085.0
2025-02-25 15:35:00,353.31,353.42,352.08,352.3,10488.0,351.7648,351.8743,350.5402,350.7592,10488.0
2025-02-25 15:40:00,352.27,352.77,352.17,352.57,13401.0,350.7294,351.2272,350.6298,351.0281,13401.0
2025-02-25 15:45:00,352.66,353.37,352.6,353.06,13564.0,351.1177,351.8246,351.0579,351.5159,13564.0
2025-02-25 15:50:00,353.0,353.25,352.72,352.74,32271.0,351.4562,351.7051,351.1774,351.1973,32271.0
2025-02-25 15:55:00,352.97,353.4,352.81,353.02,105546.0,351.4263,351.8544,351.267,351.4761,105546.0
2025-02-26 09:30:00,356.44,357.04,355.0,356.0,62924.0,354.8811,355.4785,353.4474,354.4431,62924.0
2025-02-26 09:35:00,355.97,357.26,355.57,356.78,27521.0,354.4132,355.6976,354.0149,355.2197,27521.0
2025-02-26 09:40:00,356.71,357.49,356.59,357.27,17920.0,355.15,355.9265,355.0305,355.7075,17920.0
2025-02-26 09:45:00,357.5,358.82,357.39,358.7,8066.0,355.9365,357.2507,355.827,357.1313,8066.0
2025-02-26 09:50:00,358.54,359.63,358.54,359.43,31915.0,356.972,358.0572,356.972,357.8581,31915.0
2025-02-26 09:55:00,359.56,359.76,358.22,358.75,39535.0,357.9875,358.1866,356.6534,357.181,39535.0
2025-02-26 10:00:00,358.9,359.78,358.65,359.38,31814.0,357.3304,358.2065,357.0815,357.8083,31814.0
2025-02-26 10:05:00,359.51,361.21,359.51,360.98,14273.0,357.9377,359.6303,357.9377,359.4013,14273.0
2025-02-26 10:10:00,360.98,360.98,360.33,360.71,5315.0,359.4013,359.4013,358.7541,359.1325,5315.0
2025-02-26 10:15:00,360.57,360.57,360.05,360.32,8660.0,358.9931,358.9931,358.4754,358.7442,8660.0
2025-02-26 10:20:00,360.38,361.41,360.24,361.16,4375.0,358.8039,359.8294,358.6645,359.5805,4375.0
2025-02-26 10:25:00,361.03,362.69,360.77,362.42,87541.0,359.4511,361.1038,359.1922,360.835,87541.0
2025-02-26 10:30:00,362.4,362.64,361.97,361.98,52431.0,360.8151,361.054,360.387,360.3969,52431.0
2025-02-26 10:35:00,361.99,363.1,361.99,363.1,13149.0,360.4069,361.512,360.4069,361.512,13149.0
2025-02-26 10:40:00,362.71,363.35,362.63,363.26,24237.0,361.1237,361.7609,361.0441,361.6713,24237.0
2025-02-26 10:45:00,363.23,363.25,362.69,363.06,9533.0,361.6414,361.6614,361.1038,361.4722,9533.0
2025-02-26 10:50:00,363.2,363.31,362.98,363.3,6628.0,361.6116,361.7211,361.3925,361.7111,6628.0
2025-02-26 10:55:00,363.13,363.33,362.87,363.28,63249.0,361.5419,361.741,361.283,361.6912,63249.0
2025-02-26 11:00:00,363.3,363.4,362.92,363.0,16136.0,361.7111,361.8107,361.3328,361.4124,16136.0
2025-02-26 11:05:00,362.99,363.43,362.9,363.28,19369.0,361.4025,361.8406,361.3129,361.6912,19369.0
2025-02-26 11:10:00,363.28,363.74,363.13,363.74,14580.0,361.6912,362.1492,361.5419,362.1492,14580.0
2025-02-26 11:15:00,363.64,363.77,362.81,363.19,67183.0,362.0497,362.1791,361.2233,361.6016,67183.0
2025-02-26 11:20:00,363.13,363.4,362.88,363.17,11914.0,361.5419,361.8107,361.293,361.5817,11914.0
2025-02-26 11:25:00,363.29,363.72,363.05,363.72,19819.0,361.7012,362.1293,361.4622,362.1293,19819.0
2025-02-26 11:30:00,363.35,363.64,363.28,363.5,23576.0,361.7609,362.0497,361.6912,361.9103,23576.0
2025-02-26 11:35:00,363.7,364.5,363.6,364.5,10796.0,362.1094,362.9059,362.0098,362.9059,10796.0
2025-02-26 11:40:00,364.28,364.8,364.24,364.64,7861.0,362.6869,363.2046,362.647,363.0453,7861.0
2025-02-26 11:45:00,364.61,364.94,364.18,364.41,34503.0,363.0154,363.344,362.5873,362.8163,34503.0
2025-02-26 11:50:00,364.3,364.3,363.95,363.99,7842.0,362.7068,362.7068,362.3583,362.3981,7842.0
2025-02-26 11:55:00,363.91,363.94,362.81,362.92,9496.0,362.3185,362.3483,361.2233,361.3328,9496.0
2025-02-26 12:00:00,363.15,364.09,363.15,363.94,3619.0,361.5618,362.4977,361.5618,362.3483,3619.0
2025-02-26 12:05:00,364.07,364.29,363.04,363.04,9347.0,362.4778,362.6968,361.4523,361.4523,9347.0
2025-02-26 12:10:00,363.33,364.09,363.33,363.84,6629.0,361.741,362.4977,361.741,362.2488,6629.0
2025-02-26 12:15:00,363.72,364.1,362.92,363.03,11686.0,362.1293,362.5076,361.3328,361.4423,11686.0
2025-02-26 12:20:00,363.17,363.28,362.88,363.24,8501.0,361.5817,361.6912,361.293,361.6514,8501.0
2025-02-26 12:25:00,363.15,363.34,362.94,363.23,6679.0,361.5618,361.751,361.3527,361.6414,6679.0
2025-02-26 12:30:00,363.29,363.55,363.04,363.04,6721.0,361.7012,361.96,361.4523,361.4523,6721.0
2025-02-26 12:35:00,363.19,363.19,362.56,362.78,15552.0,361.6016,361.6016,360.9744,361.1934,15552.0
2025-02-26 12:40:00,362.78,363.08,362.54,363.08,13831.0,361.1934,361.4921,360.9545,361.4921,13831.0
2025-02-26 12:45:00,362.92,363.08,362.47,362.59,9830.0,361.3328,361.4921,360.8848,361.0042,9830.0
2025-02-26 12:50:00,362.6,362.6,361.7,361.7,8111.0,361.0142,361.0142,360.1181,360.1181,8111.0
2025-02-26 12:55:00,361.63,361.65,360.83,361.31,4173.0,360.0484,360.0684,359.2519,359.7298,4173.0
2025-02-26 13:00:00,361.31,361.7,361.03,361.44,4974.0,359.7298,360.1181,359.4511,359.8593,4974.0
2025-02-26 13:05:00,361.44,361.44,361.0,361.19,2573.0,359.8593,359.8593,359.4212,359.6104,2573.0
2025-02-26 13:10:00,361.38,361.63,360.95,361.27,4989.0,359.7995,360.0484,359.3714,359.69,4989.0
2025-02-26 13:15:00,361.28,361.34,360.4,360.84,3822.0,359.7,359.7597,358.8238,359.2619,3822.0
2025-02-26 13:20:00,360.84,360.89,360.68,360.79,2090.0,359.2619,359.3117,359.1026,359.2121,2090.0
2025-02-26 13:25:00,360.75,360.83,360.03,360.03,10870.0,359.1723,359.2519,358.4554,358.4554,10870.0
2025-02-26 13:30:00,360.27,360.9,359.76,360.9,32045.0,358.6944,359.3216,358.1866,359.3216,32045.0
2025-02-26 13:35:00,360.83,361.45,360.65,360.65,6307.0,359.2519,359.8692,359.0727,359.0727,6307.0
2025-02-26 13:40:00,360.72,360.9,360.28,360.51,6281.0,359.1424,359.3216,358.7043,358.9333,6281.0
2025-02-26 13:45:00,360.46,360.63,360.23,360.4,10239.0,358.8836,359.0528,358.6546,358.8238,10239.0
2025-02-26 13:50:00,360.4,360.6,359.93,359.94,9906.0,358.8238,359.0229,358.3559,358.3658,9906.0
2025-02-26 13:55:00,360.07,360.58,359.82,360.49,8878.0,358.4953,359.003,358.2464,358.9134,8878.0
2025-02-26 14:00:00,360.39,360.72,360.12,360.27,14337.0,358.8139,359.1424,358.545,358.6944,14337.0
2025-02-26 14:05:00,360.12,360.43,359.9,360.28,16990.0,358.545,358.8537,358.326,358.7043,16990.0
2025-02-26 14:10:00,360.41,360.48,359.92,360.13,14626.0,358.8338,358.9035,358.3459,358.555,14626.0
2025-02-26 14:15:00,360.13,361.18,360.1,361.12,9828.0,358.555,359.6004,358.5251,359.5407,9828.0
2025-02-26 14:20:00,360.97,361.21,360.7,361.09,13639.0,359.3913,359.6303,359.1225,359.5108,13639.0
2025-02-26 14:25:00,361.08,361.67,361.06,361.47,6735.0,359.5008,360.0883,359.4809,359.8891,6735.0
2025-02-26 14:30:00,361.6,361.62,361.2,361.36,7008.0,360.0186,360.0385,359.6203,359.7796,7008.0
2025-02-26 14:35:00,361.49,361.71,361.38,361.38,2685.0,359.9091,360.1281,359.7995,359.7995,2685.0
2025-02-26 14:40:00,361.54,362.3,361.53,361.77,14083.0,359.9588,360.7155,359.9489,360.1878,14083.0
2025-02-26 14:45:00,361.89,362.2,361.83,362.06,4579.0,360.3073,360.6159,360.2476,360.4766,4579.0
2025-02-26 14:50:00,362.17,362.17,361.7,361.8,6695.0,360.5861,360.5861,360.1181,360.2177,6695.0
2025-02-26 14:55:00,361.78,361.78,360.85,360.94,11645.0,360.1978,360.1978,359.2719,359.3615,11645.0
2025-02-26 15:00:00,361.0,361.24,361.0,361.18,5944.0,359.4212,359.6601,359.4212,359.6004,5944.0
2025-02-26 15:05:00,361.25,361.59,361.13,361.54,8921.0,359.6701,360.0086,359.5506,359.9588,8921.0
2025-02-26 15:10:00,361.53,361.8,361.51,361.62,5952.0,359.9489,360.2177,359.929,360.0385,5952.0
2025-02-26 15:15:00,361.5,361.62,360.98,361.31,11952.0,359.919,360.0385,359.4013,359.7298,11952.0
2025-02-26 15:20:00,361.27,361.57,361.27,361.53,6649.0,359.69,359.9887,359.69,359.9489,6649.0
2025-02-26 15:25:00,361.53,361.53,360.59,360.68,13007.0,359.9489,359.9489,359.013,359.1026,13007.0
2025-02-26 15:30:00,360.63,360.87,360.18,360.26,19996.0,359.0528,359.2918,358.6048,358.6844,19996.0
2025-02-26 15:35:00,360.23,360.38,359.95,360.23,19820.0,358.6546,358.8039,358.3758,358.6546,19820.0
2025-02-26 15:40:00,360.12,360.83,359.95,360.67,20305.0,358.545,359.2519,358.3758,359.0926,20305.0
2025-02-26 15:45:00,360.64,361.13,360.59,360.63,23711.0,359.0628,359.5506,359.013,359.0528,23711.0
2025-02-26 15:50:00,360.7,360.87,359.84,360.0,46453.0,359.1225,359.2918,358.2663,358.4256,46453.0
2025-02-26 15:55:00,360.15,360.3,359.49,359.73,145088.0,358.5749,358.7243,357.9178,358.1568,145088.0
2025-02-27 09:30:00,358.65,359.16,357.38,358.02,30214.0,357.0815,357.5892,355.817,356.4542,30214.0
2025-02-27 09:35:00,358.5,359.3,358.2,358.75,30925.0,356.9321,357.7286,356.6334,357.181,30925.0
2025-02-27 09:40:00,359.08,359.32,358.68,359.08,15509.0,357.5096,357.7485,357.1113,357.5096,15509.0
2025-02-27 09:45:00,358.88,360.18,358.71,360.18,31927.0,357.3105,358.6048,357.1412,358.6048,31927.0
2025-02-27 09:50:00,360.0,360.0,358.59,358.88,29671.0,358.4256,358.4256,357.0217,357.3105,29671.0
2025-02-27 09:55:00,358.88,358.89,357.91,358.12,6258.0,357.3105,357.3204,356.3447,356.5538,6258.0
2025-02-27 10:00:00,358.09,358.1,356.61,356.7,7774.0,356.5239,356.5339,355.0504,355.14,7774.0
2025-02-27 10:05:00,356.68,357.3,356.1,357.0,27287.0,355.1201,355.7374,354.5426,355.4387,27287.0
2025-02-27 10:10:00,357.0,357.76,356.95,357.63,12758.0,355.4387,356.1954,355.3889,356.0659,12758.0
2025-02-27 10:15:00,357.54,359.07,357.54,359.07,10012.0,355.9763,357.4996,355.9763,357.4996,10012.0
2025-02-27 10:20:00,359.11,361.16,358.73,360.93,8621.0,357.5395,359.5805,357.1611,359.3515,8621.0
2025-02-27 10:25:00,360.8,360.8,359.99,360.04,2919.0,359.2221,359.2221,358.4156,358.4654,2919.0
2025-02-27 10:30:00,360.13,360.4,359.93,360.15,6000.0,358.555,358.8238,358.3559,358.5749,6000.0
2025-02-27 10:35:00,360.16,361.43,359.98,360.74,7740.0,358.5849,359.8493,358.4057,359.1623,7740.0
2025-02-27 10:40:00,360.92,361.02,360.53,361.02,3093.0,359.3415,359.4411,358.9533,359.4411,3093.0
2025-02-27 10:45:00,360.72,361.26,360.58,360.81,3834.0,359.1424,359.6801,359.003,359.232,3834.0
2025-02-27 10:50:00,360.76,361.32,360.76,361.27,3886.0,359.1822,359.7398,359.1822,359.69,3886.0
2025-02-27 10:55:00,361.23,361.28,359.86,360.23,36217.0,359.6502,359.7,358.2862,358.6546,36217.0
2025-02-27 11:00:00,360.0,360.84,360.0,360.84,3877.0,358.4256,359.2619,358.4256,359.2619,3877.0
2025-02-27 11:05:00,360.92,361.04,360.5,360.97,2825.0,359.3415,359.461,358.9234,359.3913,2825.0
2025-02-27 11:10:00,360.87,361.6,360.68,361.6,6489.0,359.2918,360.0186,359.1026,360.0186,6489.0
2025-02-27 11:15:00,361.86,362.2,361.39,361.45,16166.0,360.2774,360.6159,359.8095,359.8692,16166.0
2025-02-27 11:20:00,361.22,361.54,361.11,361.41,4774.0,359.6402,359.9588,359.5307,359.8294,4774.0
2025-02-27 11:25:00,361.41,361.41,360.29,360.43,11381.0,359.8294,359.8294,358.7143,358.8537,11381.0
2025-02-27 11:30:00,360.59,361.35,360.57,361.01,6762.0,359.013,359.7697,358.9931,359.4312,6762.0
2025-02-27 11:35:00,361.0,361.21,360.65,360.88,4645.0,359.4212,359.6303,359.0727,359.3017,4645.0
2025-02-27 11:40:00,360.88,361.08,359.99,360.0,5941.0,359.3017,359.5008,358.4156,358.4256,5941.0
2025-02-27 11:45:00,360.18,360.58,360.04,360.55,4935.0,358.6048,359.003,358.4654,358.9732,4935.0
2025-02-27 11:50:00,360.49,360.58,359.99,360.15,11151.0,358.9134,359.003,358.4156,358.5749,11151.0
2025-02-27 11:55:00,360.24,360.28,359.81,359.85,12305.0,358.6645,358.7043,358.2364,358.2762,12305.0
2025-02-27 12:00:00,360.06,360.48,359.94,360.48,3239.0,358.4853,358.9035,358.3658,358.9035,3239.0
2025-02-27 12:05:00,360.48,360.48,359.84,359.97,13344.0,358.9035,358.9035,358.2663,358.3957,13344.0
2025-02-27 12:10:00,359.97,360.06,359.66,359.95,12554.0,358.3957,358.4853,358.0871,358.3758,12554.0
2025-02-27 12:15:00,360.03,360.06,359.66,359.83,9419.0,358.4554,358.4853,358.0871,358.2563,9419.0
2025-02-27 12:20:00,359.82,360.57,359.82,360.44,7571.0,358.2464,358.9931,358.2464,358.8636,7571.0
2025-02-27 12:25:00,360.45,361.06,360.34,360.94,2320.0,358.8736,359.4809,358.7641,359.3615,2320.0
2025-02-27 12:30:00,361.1,361.27,361.0,361.11,6246.0,359.5208,359.69,359.4212,359.5307,6246.0
2025-02-27 12:35:00,361.2,361.42,361.12,361.38,2252.0,359.6203,359.8394,359.5407,359.7995,2252.0
2025-02-27 12:40:00,361.27,361.42,360.39,360.68,9108.0,359.69,359.8394,358.8139,359.1026,9108.0
2025-02-27 12:45:00,360.9,361.0,360.76,360.8,6212.0,359.3216,359.4212,359.1822,359.2221,6212.0
2025-02-27 12:50:00,360.57,361.16,360.35,361.05,10198.0,358.9931,359.5805,358.774,359.471,10198.0
2025-02-27 12:55:00,361.11,361.16,360.85,361.04,8892.0,359.5307,359.5805,359.2719,359.461,8892.0
2025-02-27 13:00:00,361.04,361.41,360.62,360.62,10126.0,359.461,359.8294,359.0429,359.0429,10126.0
2025-02-27 13:05:00,360.57,360.67,360.36,360.48,5684.0,358.9931,359.0926,358.784,358.9035,5684.0
2025-02-27 13:10:00,360.48,361.12,360.45,361.12,3732.0,358.9035,359.5407,358.8736,359.5407,3732.0
2025-02-27 13:15:00,361.05,361.3,360.6,360.6,22572.0,359.471,359.7199,359.0229,359.0229,22572.0
2025-02-27 13:20:00,360.5,360.73,360.37,360.7,4328.0,358.9234,359.1524,358.794,359.1225,4328.0
2025-02-27 13:25:00,360.68,360.8,360.25,360.25,2337.0,359.1026,359.2221,358.6745,358.6745,2337.0
2025-02-27 13:30:00,360.19,360.74,360.19,360.74,1342.0,358.6147,359.1623,358.6147,359.1623,1342.0
2025-02-27 13:35:00,360.74,360.74,360.29,360.29,4718.0,359.1623,359.1623,358.7143,358.7143,4718.0
2025-02-27 13:40:00,360.6,360.6,359.93,360.06,3936.0,359.0229,359.0229,358.3559,358.4853,3936.0
2025-02-27 13:45:00,360.19,360.47,360.19,360.44,1589.0,358.6147,358.8935,358.6147,358.8636,1589.0
2025-02-27 13:50:00,360.44,360.44,360.12,360.39,1925.0,358.8636,358.8636,358.545,358.8139,1925.0
2025-02-27 13:55:00,360.17,360.3,359.93,360.0,4014.0,358.5948,358.7243,358.3559,358.4256,4014.0
2025-02-27 14:00:00,359.91,360.42,359.9,360.0,7780.0,358.336,358.8437,358.326,358.4256,7780.0
2025-02-27 14:05:00,360.0,360.25,359.97,360.25,1327.0,358.4256,358.6745,358.3957,358.6745,1327.0
2025-02-27 14:10:00,360.21,360.21,359.84,360.02,8576.0,358.6347,358.6347,358.2663,358.4455,8576.0
2025-02-27 14:15:00,360.05,360.2,359.9,360.05,2545.0,358.4754,358.6247,358.326,358.4754,2545.0
2025-02-27 14:20:00,360.2,360.2,359.56,359.8,22146.0,358.6247,358.6247,357.9875,358.2264,22146.0
2025-02-27 14:25:00,359.8,359.89,359.41,359.48,12013.0,358.2264,358.3161,357.8382,357.9078,12013.0
2025-02-27 14:30:00,359.48,359.48,357.95,358.05,29863.0,357.9078,357.9078,356.3845,356.4841,29863.0
2025-02-27 14:35:00,358.21,358.55,358.03,358.22,40775.0,356.6434,356.9819,356.4642,356.6534,40775.0
2025-02-27 14:40:00,358.22,358.22,357.34,357.88,24875.0,356.6534,356.6534,355.7772,356.3148,24875.0
2025-02-27 14:45:00,357.89,358.18,357.27,357.59,8772.0,356.3248,356.6135,355.7075,356.0261,8772.0
2025-02-27 14:50:00,357.72,358.16,357.4,357.74,6629.0,356.1555,356.5936,355.8369,356.1755,6629.0
2025-02-27 14:55:00,357.79,357.95,357.07,357.27,20165.0,356.2252,356.3845,355.5084,355.7075,20165.0
2025-02-27 15:00:00,357.33,357.36,356.97,357.36,4176.0,355.7672,355.7971,355.4088,355.7971,4176.0
2025-02-27 15:05:00,357.39,357.69,356.99,357.3,12676.0,355.827,356.1257,355.4287,355.7374,12676.0
2025-02-27 15:10:00,357.5,357.62,356.89,357.07,9750.0,355.9365,356.056,355.3292,355.5084,9750.0
2025-02-27 15:15:00,357.07,357.11,356.68,356.74,8639.0,355.5084,355.5482,355.1201,355.1798,8639.0
2025-02-27 15:20:00,356.78,357.43,356.77,356.78,9194.0,355.2197,355.8668,355.2097,355.2197,9194.0
2025-02-27 15:25:00,356.88,356.88,355.97,356.08,9513.0,355.3192,355.3192,354.4132,354.5227,9513.0
2025-02-27 15:30:00,356.2,356.88,355.97,356.66,14803.0,354.6422,355.3192,354.4132,355.1002,14803.0
2025-02-27 15:35:00,356.66,357.28,356.65,356.79,9777.0,355.1002,355.7175,355.0902,355.2296,9777.0
2025-02-27 15:40:00,356.79,356.81,356.3,356.5,11546.0,355.2296,355.2495,354.7418,354.9409,11546.0
2025-02-27 15:45:00,356.49,356.89,356.31,356.88,18535.0,354.9309,355.3292,354.7517,355.3192,18535.0
2025-02-27 15:50:00,356.67,357.03,356.23,356.32,30126.0,355.1101,355.4686,354.6721,354.7617,30126.0
2025-02-27 15:55:00,356.33,356.35,355.2,355.57,108737.0,354.7716,354.7915,353.6466,354.0149,108737.0
2025-02-28 09:30:00,359.21,360.86,357.59,360.21,33310.0,357.639,359.2818,356.0261,358.6347,33310.0
2025-02-28 09:35:00,360.86,361.75,360.21,361.69,10595.0,359.2818,360.1679,358.6347,360.1082,10595.0
2025-02-28 09:40:00,361.73,361.73,360.78,361.06,53109.0,360.148,360.148,359.2022,359.4809,53109.0
2025-02-28 09:45:00,361.0,361.07,359.69,360.3,25362.0,359.4212,359.4909,358.1169,358.7243,25362.0
2025-02-28 09:50:00,360.29,361.29,360.22,360.99,18920.0,358.7143,359.7099,358.6446,359.4112,18920.0
2025-02-28 09:55:00,361.09,361.24,360.62,360.99,17451.0,359.5108,359.6601,359.0429,359.4112,17451.0
2025-02-28 10:00:00,360.99,362.18,360.93,362.16,26900.0,359.4112,360.596,359.3515,360.5761,26900.0
2025-02-28 10:05:00,361.93,362.87,360.99,361.48,108583.0,360.3471,361.283,359.4112,359.8991,108583.0
2025-02-28 10:10:00,361.35,361.64,360.09,360.24,26704.0,359.7697,360.0584,358.5152,358.6645,26704.0
2025-02-28 10:15:00,360.31,360.57,358.6,358.85,19086.0,358.7342,358.9931,357.0317,357.2806,19086.0
2025-02-28 10:20:00,358.78,360.01,358.49,359.81,29939.0,357.2109,358.4355,356.9222,358.2364,29939.0
2025-02-28 10:25:00,359.82,360.19,359.41,360.13,13297.0,358.2464,358.6147,357.8382,358.555,13297.0
2025-02-28 10:30:00,360.18,360.69,359.93,360.69,13415.0,358.6048,359.1126,358.3559,359.1126,13415.0
2025-02-28 10:35:00,360.4,361.0,359.89,360.9,14676.0,358.8238,359.4212,358.3161,359.3216,14676.0
2025-02-28 10:40:00,360.91,361.0,359.94,360.28,14950.0,359.3316,359.4212,358.3658,358.7043,14950.0
2025-02-28 10:45:00,360.29,360.98,360.29,360.7,10332.0,358.7143,359.4013,358.7143,359.1225,10332.0
2025-02-28 10:50:00,360.7,361.37,360.45,360.81,13696.0,359.1225,359.7896,358.8736,359.232,13696.0
2025-02-28 10:55:00,360.63,361.11,360.62,360.97,14152.0,359.0528,359.5307,359.0429,359.3913,14152.0
2025-02-28 11:00:00,360.98,361.68,360.96,361.29,12805.0,359.4013,360.0982,359.3814,359.7099,12805.0
2025-02-28 11:05:00,361.58,361.67,361.21,361.22,12175.0,359.9987,360.0883,359.6303,359.6402,12175.0
2025-02-28 11:10:00,361.37,361.48,360.37,360.47,10389.0,359.7896,359.8991,358.794,358.8935,10389.0
2025-02-28 11:15:00,360.37,360.83,360.26,360.41,10857.0,358.794,359.2519,358.6844,358.8338,10857.0
2025-02-28 11:20:00,360.4,360.66,359.92,360.41,11991.0,358.8238,359.0827,358.3459,358.8338,11991.0
2025-02-28 11:25:00,360.29,360.75,360.13,360.28,16311.0,358.7143,359.1723,358.555,358.7043,16311.0
2025-02-28 11:30:00,360.13,360.69,360.08,360.5,16924.0,358.555,359.1126,358.5052,358.9234,16924.0
2025-02-28 11:35:00,360.64,361.36,360.19,360.92,47355.0,359.0628,359.7796,358.6147,359.3415,47355.0
2025-02-28 11:40:00,360.92,361.5,360.86,361.42,14039.0,359.3415,359.919,359.2818,359.8394,14039.0
2025-02-28 11:45:00,361.42,362.26,361.42,362.26,5373.0,359.8394,360.6757,359.8394,360.6757,5373.0
2025-02-28 11:50:00,362.13,362.28,361.59,361.7,26653.0,360.5463,360.6956,360.0086,360.1181,26653.0
2025-02-28 11:55:00,361.69,361.71,361.0,361.06,6902.0,360.1082,360.1281,359.4212,359.4809,6902.0
2025-02-28 12:00:00,361.13,361.54,360.49,360.49,9800.0,359.5506,359.9588,358.9134,358.9134,9800.0
2025-02-28 12:05:00,360.02,360.45,360.02,360.07,4270.0,358.4455,358.8736,358.4455,358.4953,4270.0
2025-02-28 12:10:00,360.17,361.04,360.17,360.75,8892.0,358.5948,359.461,358.5948,359.1723,8892.0
2025-02-28 12:15:00,360.82,361.58,360.68,361.51,12059.0,359.242,359.9987,359.1026,359.929,12059.0
2025-02-28 12:20:00,361.42,361.51,360.18,360.18,21849.0,359.8394,359.929,358.6048,358.6048,21849.0
2025-02-28 12:25:00,360.53,360.8,360.24,360.24,6656.0,358.9533,359.2221,358.6645,358.6645,6656.0
2025-02-28 12:30:00,360.29,360.29,359.8,360.06,6564.0,358.7143,358.7143,358.2264,358.4853,6564.0
2025-02-28 12:35:00,360.02,360.02,359.79,359.96,4353.0,358.4455,358.4455,358.2165,358.3857,4353.0
2025-02-28 12:40:00,359.94,359.96,358.98,359.27,8868.0,358.3658,358.3857,357.41,357.6988,8868.0
2025-02-28 12:45:00,359.28,359.29,358.81,358.93,28173.0,357.7087,357.7187,357.2408,357.3602,28173.0
2025-02-28 12:50:00,358.84,359.26,358.73,358.94,18389.0,357.2706,357.6888,357.1611,357.3702,18389.0
2025-02-28 12:55:00,358.78,358.88,358.26,358.32,24794.0,357.2109,357.3105,356.6932,356.7529,24794.0
2025-02-28 13:00:00,358.32,358.73,358.23,358.33,15154.0,356.7529,357.1611,356.6633,356.7629,15154.0
2025-02-28 13:05:00,358.22,358.33,357.67,358.05,16517.0,356.6534,356.7629,356.1058,356.4841,16517.0
2025-02-28 13:10:00,357.94,358.12,357.66,358.12,17683.0,356.3746,356.5538,356.0958,356.5538,17683.0
2025-02-28 13:15:00,358.04,358.61,357.34,357.46,20047.0,356.4741,357.0416,355.7772,355.8967,20047.0
2025-02-28 13:20:00,357.46,357.92,357.09,357.44,18146.0,355.8967,356.3547,355.5283,355.8768,18146.0
2025-02-28 13:25:00,357.33,357.93,357.33,357.61,31545.0,355.7672,356.3646,355.7672,356.046,31545.0
2025-02-28 13:30:00,357.67,358.11,357.65,358.1,4267.0,356.1058,356.5438,356.0858,356.5339,4267.0
2025-02-28 13:35:00,358.25,358.77,358.14,358.77,3799.0,356.6832,357.2009,356.5737,357.2009,3799.0
2025-02-28 13:40:00,358.82,359.1,358.08,358.19,16695.0,357.2507,357.5295,356.514,356.6235,16695.0
2025-02-28 13:45:00,358.29,358.77,358.29,358.55,3655.0,356.723,357.2009,356.723,356.9819,3655.0
2025-02-28 13:50:00,358.74,358.74,358.09,358.24,8485.0,357.1711,357.1711,356.5239,356.6733,8485.0
2025-02-28 13:55:00,357.94,358.09,357.24,357.24,3958.0,356.3746,356.5239,355.6776,355.6776,3958.0
2025-02-28 14:00:00,357.26,357.89,357.26,357.48,7844.0,355.6976,356.3248,355.6976,355.9166,7844.0
2025-02-28 14:05:00,357.44,358.09,357.43,357.57,4907.0,355.8768,356.5239,355.8668,356.0062,4907.0
2025-02-28 14:10:00,357.52,357.76,357.5,357.69,3228.0,355.9564,356.1954,355.9365,356.1257,3228.0
2025-02-28 14:15:00,357.67,358.45,357.59,358.45,6231.0,356.1058,356.8823,356.0261,356.8823,6231.0
2025-02-28 14:20:00,358.45,358.45,357.68,358.1,5082.0,356.8823,356.8823,356.1157,356.5339,5082.0
2025-02-28 14:25:00,358.0,358.27,358.0,358.01,4665.0,356.4343,356.7031,356.4343,356.4443,4665.0
2025-02-28 14:30:00,358.01,358.7,357.89,358.43,6305.0,356.4443,357.1313,356.3248,356.8624,6305.0
2025-02-28 14:35:00,358.52,359.22,358.52,359.02,5676.0,356.952,357.649,356.952,357.4499,5676.0
2025-02-28 14:40:00,359.02,359.3,358.74,359.0,8086.0,357.4499,357.7286,357.1711,357.4299,8086.0
2025-02-28 14:45:00,358.96,359.28,358.85,359.26,4752.0,357.3901,357.7087,357.2806,357.6888,4752.0
2025-02-28 14:50:00,359.27,359.62,359.08,359.25,9000.0,357.6988,358.0472,357.5096,357.6788,9000.0
2025-02-28 14:55:00,359.47,359.72,359.29,359.55,6852.0,357.8979,358.1468,357.7187,357.9775,6852.0
2025-02-28 15:00:00,359.69,360.57,359.45,360.38,8839.0,358.1169,358.9931,357.878,358.8039,8839.0
2025-02-28 15:05:00,360.28,360.69,360.13,360.37,11551.0,358.7043,359.1126,358.555,358.794,11551.0
2025-02-28 15:10:00,360.37,360.8,360.3,360.7,11232.0,358.794,359.2221,358.7243,359.1225,11232.0
2025-02-28 15:15:00,360.56,360.76,360.15,360.26,8601.0,358.9831,359.1822,358.5749,358.6844,8601.0
2025-02-28 15:20:00,360.15,360.4,360.04,360.32,10509.0,358.5749,358.8238,358.4654,358.7442,10509.0
2025-02-28 15:25:00,360.31,361.1,360.31,361.1,12332.0,358.7342,359.5208,358.7342,359.5208,12332.0
2025-02-28 15:30:00,361.0,361.41,360.68,360.89,28016.0,359.4212,359.8294,359.1026,359.3117,28016.0
2025-02-28 15:35:00,360.82,361.14,360.2,360.94,22390.0,359.242,359.5606,358.6247,359.3615,22390.0
2025-02-28 15:40:00,360.9,361.14,360.7,360.94,18847.0,359.3216,359.5606,359.1225,359.3615,18847.0
2025-02-28 15:45:00,360.88,361.37,360.58,361.37,21742.0,359.3017,359.7896,359.003,359.7896,21742.0
2025-02-28 15:50:00,361.43,362.2,361.14,362.19,62658.0,359.8493,360.6159,359.5606,360.606,62658.0
2025-02-28 15:55:00,362.2,362.79,362.16,362.24,164572.0,360.6159,361.2034,360.5761,360.6558,164572.0
2025-03-03 09:30:00,364.27,364.27,361.71,363.61,20822.0,363.4801,363.4801,360.9256,362.8215,20822.0
2025-03-03 09:35:00,362.8,363.82,362.76,363.27,5537.0,362.0133,363.031,361.9733,362.4822,5537.0
2025-03-03 09:40:00,363.12,363.39,362.04,362.08,6423.0,362.3326,362.602,361.2549,361.2948,6423.0
2025-03-03 09:45:00,361.78,362.31,361.39,361.39,6154.0,360.9955,361.5243,360.6063,360.6063,6154.0
2025-03-03 09:50:00,361.75,362.9,361.38,362.02,8332.0,360.9655,362.113,360.5963,361.2349,8332.0
2025-03-03 09:55:00,362.17,362.52,361.85,362.41,6672.0,361.3846,361.7339,361.0653,361.6241,6672.0
2025-03-03 10:00:00,361.79,361.97,361.17,361.55,14492.0,361.0054,361.1851,360.3868,360.766,14492.0
2025-03-03 10:05:00,361.53,361.77,361.09,361.32,4007.0,360.746,360.9855,360.307,360.5365,4007.0
2025-03-03 10:10:00,361.19,361.38,360.81,361.21,8584.0,360.4067,360.5963,360.0276,360.4267,8584.0
2025-03-03 10:15:00,360.93,361.6,360.74,361.1,25887.0,360.1473,360.8159,359.9577,360.3169,25887.0
2025-03-03 10:20:00,361.25,361.65,361.25,361.27,5492.0,360.4666,360.8657,360.4666,360.4866,5492.0
2025-03-03 10:25:00,360.95,361.43,360.83,361.43,10524.0,360.1673,360.6462,360.0475,360.6462,10524.0
2025-03-03 10:30:00,361.57,361.77,361.22,361.71,5492.0,360.7859,360.9855,360.4367,360.9256,5492.0
2025-03-03 10:35:00,361.6,361.67,361.01,361.42,5945.0,360.8159,360.8857,360.2271,360.6362,5945.0
2025-03-03 10:40:00,361.21,362.21,361.21,362.21,2232.0,360.4267,361.4245,360.4267,361.4245,2232.0
2025-03-03 10:45:00,362.21,362.21,360.8,361.27,12833.0,361.4245,361.4245,360.0176,360.4866,12833.0
2025-03-03 10:50:00,361.35,361.4,360.99,361.04,6037.0,360.5664,360.6163,360.2072,360.2571,6037.0
2025-03-03 10:55:00,361.17,361.17,359.63,359.96,17669.0,360.3868,360.3868,358.8501,359.1794,17669.0
2025-03-03 11:00:00,360.03,360.52,359.86,360.12,10178.0,359.2493,359.7382,359.0796,359.3391,10178.0
2025-03-03 11:05:00,360.24,361.36,359.92,360.04,42006.0,359.4588,360.5764,359.1395,359.2592,42006.0
2025-03-03 11:10:00,360.08,360.43,359.75,360.19,18030.0,359.2992,359.6484,358.9699,359.4089,18030.0
2025-03-03 11:15:00,360.09,360.09,359.76,359.76,8831.0,359.3091,359.3091,358.9798,358.9798,8831.0
2025-03-03 11:20:00,359.75,360.2,359.72,360.03,17481.0,358.9699,359.4189,358.9399,359.2493,17481.0
2025-03-03 11:25:00,360.03,360.15,359.77,359.98,44887.0,359.2493,359.369,358.9898,359.1994,44887.0
2025-03-03 11:30:00,359.98,360.17,359.87,360.1,21151.0,359.1994,359.389,359.0896,359.3191,21151.0
2025-03-03 11:35:00,360.01,360.08,358.98,359.11,21996.0,359.2293,359.2992,358.2015,358.3313,21996.0
2025-03-03 11:40:00,359.12,359.45,359.04,359.22,13713.0,358.3412,358.6705,358.2614,358.441,13713.0
2025-03-03 11:45:00,359.18,359.92,359.14,359.92,10183.0,358.4011,359.1395,358.3612,359.1395,10183.0
2025-03-03 11:50:00,359.91,360.31,359.85,360.08,18170.0,359.1295,359.5287,359.0697,359.2992,18170.0
2025-03-03 11:55:00,360.0,360.78,359.99,360.78,6070.0,359.2193,359.9976,359.2093,359.9976,6070.0
2025-03-03 12:00:00,360.76,360.77,359.95,360.06,8019.0,359.9777,359.9877,359.1694,359.2792,8019.0
2025-03-03 12:05:00,360.04,360.42,359.75,359.75,3511.0,359.2592,359.6384,358.9699,358.9699,3511.0
2025-03-03 12:10:00,359.8,360.23,359.8,360.2,1407.0,359.0198,359.4488,359.0198,359.4189,1407.0
2025-03-03 12:15:00,360.19,360.71,360.11,360.71,3648.0,359.4089,359.9278,359.3291,359.9278,3648.0
2025-03-03 12:20:00,360.82,361.13,360.63,360.8,7870.0,360.0375,360.3469,359.848,360.0176,7870.0
2025-03-03 12:25:00,360.68,361.08,360.61,360.68,8016.0,359.8979,360.297,359.828,359.8979,8016.0
2025-03-03 12:30:00,360.65,360.89,360.61,360.73,3547.0,359.8679,360.1074,359.828,359.9477,3547.0
2025-03-03 12:35:00,360.65,361.04,360.64,360.92,1941.0,359.8679,360.2571,359.8579,360.1373,1941.0
2025-03-03 12:40:00,361.11,361.16,360.8,360.86,3533.0,360.3269,360.3768,360.0176,360.0775,3533.0
2025-03-03 12:45:00,360.54,360.82,360.42,360.82,3318.0,359.7582,360.0375,359.6384,360.0375,3318.0
2025-03-03 12:50:00,360.68,360.72,360.03,360.04,10318.0,359.8979,359.9378,359.2493,359.2592,10318.0
2025-03-03 12:55:00,359.98,360.06,359.76,360.06,6301.0,359.1994,359.2792,358.9798,359.2792,6301.0
2025-03-03 13:00:00,359.99,360.14,359.59,359.77,11075.0,359.2093,359.359,358.8102,358.9898,11075.0
2025-03-03 13:05:00,359.8,359.89,359.29,359.68,7665.0,359.0198,359.1096,358.5109,358.9,7665.0
2025-03-03 13:10:00,359.78,360.07,359.31,359.31,10807.0,358.9998,359.2892,358.5308,358.5308,10807.0
2025-03-03 13:15:00,359.84,359.88,359.47,359.72,3734.0,359.0597,359.0996,358.6905,358.9399,3734.0
2025-03-03 13:20:00,359.66,359.84,359.46,359.62,9013.0,358.8801,359.0597,358.6805,358.8401,9013.0
2025-03-03 13:25:00,359.6,359.61,357.63,358.15,8816.0,358.8202,358.8302,356.8545,357.3733,8816.0
2025-03-03 13:30:00,358.34,358.38,357.88,358.29,17753.0,357.5629,357.6028,357.1039,357.513,17753.0
2025-03-03 13:35:00,358.22,358.79,358.06,358.11,17206.0,357.4432,358.0119,357.2835,357.3334,17206.0
2025-03-03 13:40:00,358.33,358.71,358.27,358.64,4976.0,357.5529,357.9321,357.4931,357.8623,4976.0
2025-03-03 13:45:00,358.56,359.24,358.27,358.74,19085.0,357.7824,358.461,357.4931,357.9621,19085.0
2025-03-03 13:50:00,358.66,359.2,358.63,358.76,16386.0,357.8822,358.4211,357.8523,357.982,16386.0
2025-03-03 13:55:00,358.53,358.79,358.35,358.62,4590.0,357.7525,358.0119,357.5729,357.8423,4590.0
2025-03-03 14:00:00,358.62,359.25,358.61,358.99,7898.0,357.8423,358.471,357.8323,358.2115,7898.0
2025-03-03 14:05:00,358.88,359.21,358.8,359.08,4978.0,358.1018,358.431,358.0219,358.3013,4978.0
2025-03-03 14:10:00,359.19,359.48,359.12,359.48,4687.0,358.4111,358.7005,358.3412,358.7005,4687.0
2025-03-03 14:15:00,359.44,359.44,358.82,359.06,5561.0,358.6605,358.6605,358.0419,358.2814,5561.0
2025-03-03 14:20:00,359.06,359.32,358.89,359.12,10430.0,358.2814,358.5408,358.1117,358.3412,10430.0
2025-03-03 14:25:00,359.11,359.12,358.68,358.68,3414.0,358.3313,358.3412,357.9022,357.9022,3414.0
2025-03-03 14:30:00,358.97,359.92,358.97,359.78,12737.0,358.1916,359.1395,358.1916,358.9998,12737.0
2025-03-03 14:35:00,359.69,359.98,359.46,359.98,6635.0,358.91,359.1994,358.6805,359.1994,6635.0
2025-03-03 14:40:00,360.09,360.4,359.97,360.02,4774.0,359.3091,359.6185,359.1894,359.2393,4774.0
2025-03-03 14:45:00,360.06,360.07,359.53,359.53,3019.0,359.2792,359.2892,358.7503,358.7503,3019.0
2025-03-03 14:50:00,359.67,359.67,357.93,358.18,9587.0,358.89,358.89,357.1538,357.4033,9587.0
2025-03-03 14:55:00,358.31,358.56,357.84,357.97,13913.0,357.533,357.7824,357.064,357.1937,13913.0
2025-03-03 15:00:00,357.97,358.25,357.47,357.96,91272.0,357.1937,357.4731,356.6948,357.1837,91272.0
2025-03-03 15:05:00,357.87,357.87,356.66,356.83,30011.0,357.0939,357.0939,355.8866,356.0562,30011.0
2025-03-03 15:10:00,356.98,357.25,356.41,356.62,21466.0,356.2059,356.4753,355.6371,355.8467,21466.0
2025-03-03 15:15:00,356.65,357.12,356.13,356.3,19017.0,355.8766,356.3456,355.3577,355.5273,19017.0
2025-03-03 15:20:00,356.18,356.52,356.06,356.2,14770.0,355.4076,355.7469,355.2879,355.4276,14770.0
2025-03-03 15:25:00,356.0,356.18,355.2,355.37,13848.0,355.228,355.4076,354.4297,354.5994,13848.0
2025-03-03 15:30:00,355.49,355.97,355.18,355.33,16458.0,354.7191,355.1981,354.4098,354.5595,16458.0
2025-03-03 15:35:00,355.41,355.43,354.72,355.23,30323.0,354.6393,354.6592,353.9508,354.4597,30323.0
2025-03-03 15:40:00,355.1,355.76,354.93,355.76,43963.0,354.33,354.9885,354.1603,354.9885,43963.0
2025-03-03 15:45:00,355.59,357.36,355.59,357.23,50605.0,354.8189,356.585,354.8189,356.4553,50605.0
2025-03-03 15:50:00,357.23,357.48,355.86,356.33,54857.0,356.4553,356.7048,355.0883,355.5573,54857.0
2025-03-03 15:55:00,356.25,356.86,356.1,356.86,110115.0,355.4775,356.0861,355.3278,356.0861,110115.0
2025-03-04 09:30:00,355.56,358.1,354.18,357.84,65120.0,354.789,357.3234,353.4119,357.064,65120.0
2025-03-04 09:35:00,358.4,359.66,357.81,359.54,6298.0,357.6228,358.8801,357.0341,358.7603,6298.0
2025-03-04 09:40:00,359.05,359.15,357.47,357.81,35324.0,358.2714,358.3712,356.6948,357.0341,35324.0
2025-03-04 09:45:00,357.26,357.59,356.65,356.97,20777.0,356.4853,356.8146,355.8766,356.1959,20777.0
2025-03-04 09:50:00,356.97,357.84,356.36,357.84,22842.0,356.1959,357.064,355.5872,357.064,22842.0
2025-03-04 09:55:00,357.72,357.72,356.71,356.83,48735.0,356.9443,356.9443,355.9365,356.0562,48735.0
2025-03-04 10:00:00,356.97,357.59,356.41,357.25,15217.0,356.1959,356.8146,355.6371,356.4753,15217.0
2025-03-04 10:05:00,357.25,357.57,356.62,356.71,18946.0,356.4753,356.7946,355.8467,355.9365,18946.0
2025-03-04 10:10:00,356.73,356.79,354.55,354.88,27089.0,355.9564,356.0163,353.7811,354.1104,27089.0
2025-03-04 10:15:00,354.69,355.46,354.68,355.39,19531.0,353.9208,354.6892,353.9109,354.6193,19531.0
2025-03-04 10:20:00,355.32,356.44,355.32,355.99,16421.0,354.5495,355.667,354.5495,355.218,16421.0
2025-03-04 10:25:00,355.99,357.11,355.82,356.86,21736.0,355.218,356.3356,355.0484,356.0861,21736.0
2025-03-04 10:30:00,356.86,357.07,355.91,356.01,14263.0,356.0861,356.2957,355.1382,355.238,14263.0
2025-03-04 10:35:00,356.04,356.33,355.17,355.8,30320.0,355.2679,355.5573,354.3998,355.0284,30320.0
2025-03-04 10:40:00,355.74,356.12,355.33,355.46,12064.0,354.9686,355.3477,354.5595,354.6892,12064.0
2025-03-04 10:45:00,355.46,355.46,354.49,354.83,34019.0,354.6892,354.6892,353.7213,354.0605,34019.0
2025-03-04 10:50:00,354.79,354.98,354.33,354.95,60287.0,354.0206,354.2102,353.5616,354.1803,60287.0
2025-03-04 10:55:00,354.85,355.23,354.67,354.92,45342.0,354.0805,354.4597,353.9009,354.1503,45342.0
2025-03-04 11:00:00,354.83,354.83,353.51,353.7,10204.0,354.0605,354.0605,352.7434,352.933,10204.0
2025-03-04 11:05:00,353.6,353.98,353.13,353.85,9774.0,352.8332,353.2124,352.3642,353.0827,9774.0
2025-03-04 11:10:00,353.99,355.22,353.67,354.69,23274.0,353.2224,354.4497,352.9031,353.9208,23274.0
2025-03-04 11:15:00,354.69,355.3,354.28,354.29,7879.0,353.9208,354.5295,353.5117,353.5217,7879.0
2025-03-04 11:20:00,354.16,354.48,353.9,353.93,10180.0,353.392,353.7113,353.1326,353.1625,10180.0
2025-03-04 11:25:00,353.93,354.05,353.33,353.98,17154.0,353.1625,353.2822,352.5638,353.2124,17154.0
2025-03-04 11:30:00,354.03,354.39,353.69,353.79,14127.0,353.2623,353.6215,352.923,353.0228,14127.0
2025-03-04 11:35:00,353.86,353.86,353.43,353.54,10750.0,353.0926,353.0926,352.6636,352.7733,10750.0
2025-03-04 11:40:00,353.64,354.35,353.57,353.99,14521.0,352.8731,353.5816,352.8033,353.2224,14521.0
2025-03-04 11:45:00,354.0,354.28,353.8,354.12,14191.0,353.2323,353.5117,353.0328,353.3521,14191.0
2025-03-04 11:50:00,354.02,354.51,353.85,354.17,14834.0,353.2523,353.7412,353.0827,353.402,14834.0
2025-03-04 11:55:00,354.17,354.66,354.12,354.34,5785.0,353.402,353.8909,353.3521,353.5716,5785.0
2025-03-04 12:00:00,354.47,354.65,354.39,354.43,5836.0,353.7013,353.8809,353.6215,353.6614,5836.0
2025-03-04 12:05:00,354.17,354.62,353.95,354.49,4715.0,353.402,353.851,353.1824,353.7213,4715.0
2025-03-04 12:10:00,354.52,354.9,354.4,354.6,13942.0,353.7512,354.1304,353.6315,353.831,13942.0
2025-03-04 12:15:00,354.6,354.99,354.43,354.92,9796.0,353.831,354.2202,353.6614,354.1503,9796.0
2025-03-04 12:20:00,354.81,355.54,354.77,355.25,15844.0,354.0406,354.769,354.0007,354.4796,15844.0
2025-03-04 12:25:00,355.17,355.45,355.0,355.0,5154.0,354.3998,354.6792,354.2302,354.2302,5154.0
2025-03-04 12:30:00,355.13,355.49,354.54,355.49,13857.0,354.3599,354.7191,353.7712,354.7191,13857.0
2025-03-04 12:35:00,355.34,355.55,355.12,355.55,5973.0,354.5694,354.779,354.3499,354.779,5973.0
2025-03-04 12:40:00,355.59,356.03,355.23,355.86,9451.0,354.8189,355.2579,354.4597,355.0883,9451.0
2025-03-04 12:45:00,355.86,356.2,355.81,356.1,5599.0,355.0883,355.4276,355.0384,355.3278,5599.0
2025-03-04 12:50:00,355.88,356.21,355.63,356.21,6221.0,355.1083,355.4375,354.8588,355.4375,6221.0
2025-03-04 12:55:00,356.25,356.25,355.37,355.64,5418.0,355.4775,355.4775,354.5994,354.8688,5418.0
2025-03-04 13:00:00,355.56,356.02,355.56,355.99,2559.0,354.789,355.248,354.789,355.218,2559.0
2025-03-04 13:05:00,355.94,356.29,355.44,355.44,13270.0,355.1681,355.5174,354.6692,354.6692,13270.0
2025-03-04 13:10:00,355.6,357.31,355.6,356.99,3173.0,354.8289,356.5352,354.8289,356.2159,3173.0
2025-03-04 13:15:00,356.93,357.03,356.2,356.4,2494.0,356.156,356.2558,355.4276,355.6271,2494.0
2025-03-04 13:20:00,356.29,356.66,355.86,356.23,7354.0,355.5174,355.8866,355.0883,355.4575,7354.0
2025-03-04 13:25:00,356.16,356.36,356.0,356.07,12229.0,355.3877,355.5872,355.228,355.2978,12229.0
2025-03-04 13:30:00,356.0,356.78,355.86,356.78,4796.0,355.228,356.0063,355.0883,356.0063,4796.0
2025-03-04 13:35:00,356.75,356.94,356.33,356.86,4898.0,355.9764,356.166,355.5573,356.0861,4898.0
2025-03-04 13:40:00,357.07,357.07,356.75,357.06,4771.0,356.2957,356.2957,355.9764,356.2857,4771.0
2025-03-04 13:45:00,357.15,357.4,357.12,357.14,5055.0,356.3755,356.625,356.3456,356.3655,5055.0
2025-03-04 13:50:00,357.0,357.61,356.84,357.61,2124.0,356.2258,356.8345,356.0662,356.8345,2124.0
2025-03-04 13:55:00,357.62,357.98,357.27,357.98,737.0,356.8445,357.2037,356.4952,357.2037,737.0
2025-03-04 14:00:00,357.78,358.74,357.78,358.58,5605.0,357.0041,357.9621,357.0041,357.8024,5605.0
2025-03-04 14:05:00,358.79,358.86,358.5,358.75,4098.0,358.0119,358.0818,357.7226,357.972,4098.0
2025-03-04 14:10:00,358.6,358.65,358.24,358.37,3281.0,357.8224,357.8723,357.4631,357.5929,3281.0
2025-03-04 14:15:00,358.35,358.91,358.35,358.63,3074.0,357.5729,358.1317,357.5729,357.8523,3074.0
2025-03-04 14:20:00,358.51,359.06,358.36,358.84,8985.0,357.7326,358.2814,357.5829,358.0618,8985.0
2025-03-04 14:25:00,358.95,358.97,358.21,358.33,2620.0,358.1716,358.1916,357.4332,357.5529,2620.0
2025-03-04 14:30:00,358.27,358.53,358.08,358.41,7423.0,357.4931,357.7525,357.3035,357.6328,7423.0
2025-03-04 14:35:00,358.48,359.08,358.33,359.07,12202.0,357.7026,358.3013,357.5529,358.2913,12202.0
2025-03-04 14:40:00,359.14,359.22,358.91,359.11,12477.0,358.3612,358.441,358.1317,358.3313,12477.0
2025-03-04 14:45:00,359.0,359.84,359.0,359.3,10121.0,358.2215,359.0597,358.2215,358.5208,10121.0
2025-03-04 14:50:00,359.34,359.66,359.15,359.15,10595.0,358.5608,358.8801,358.3712,358.3712,10595.0
2025-03-04 14:55:00,359.15,359.39,359.01,359.32,12227.0,358.3712,358.6106,358.2315,358.5408,12227.0
2025-03-04 15:00:00,359.11,359.41,358.69,358.79,17079.0,358.3313,358.6306,357.9122,358.0119,17079.0
2025-03-04 15:05:00,358.86,359.05,358.31,358.6,11654.0,358.0818,358.2714,357.533,357.8224,11654.0
2025-03-04 15:10:00,358.47,359.08,358.47,358.88,10856.0,357.6926,358.3013,357.6926,358.1018,10856.0
2025-03-04 15:15:00,358.96,359.73,358.96,359.63,8812.0,358.1816,358.9499,358.1816,358.8501,8812.0
2025-03-04 15:20:00,359.47,360.54,359.47,360.46,6097.0,358.6905,359.7582,358.6905,359.6783,6097.0
2025-03-04 15:25:00,360.45,360.48,360.07,360.1,22072.0,359.6683,359.6983,359.2892,359.3191,22072.0
2025-03-04 15:30:00,360.08,360.12,358.11,358.57,53070.0,359.2992,359.3391,357.3334,357.7924,53070.0
2025-03-04 15:35:00,358.63,358.7,357.81,358.09,34091.0,357.8523,357.9221,357.0341,357.3135,34091.0
2025-03-04 15:40:00,358.02,358.65,357.34,358.46,24308.0,357.2436,357.8723,356.5651,357.6827,24308.0
2025-03-04 15:45:00,358.59,358.76,356.99,357.25,31246.0,357.8124,357.982,356.2159,356.4753,31246.0
2025-03-04 15:50:00,357.14,357.22,354.81,355.28,42537.0,356.3655,356.4454,354.0406,354.5096,42537.0
2025-03-04 15:55:00,355.47,355.52,354.95,355.37,132734.0,354.6991,354.749,354.1803,354.5994,132734.0
2025-03-05 09:30:00,356.56,357.85,355.28,356.73,21651.0,355.7868,357.074,354.5096,355.9564,21651.0
2025-03-05 09:35:00,357.38,359.94,357.38,359.56,11551.0,356.605,359.1595,356.605,358.7803,11551.0
2025-03-05 09:40:00,359.43,359.58,358.49,359.22,8003.0,358.6506,358.8002,357.7126,358.441,8003.0
2025-03-05 09:45:00,359.52,360.68,359.06,360.0,12053.0,358.7404,359.8979,358.2814,359.2193,12053.0
2025-03-05 09:50:00,359.99,360.54,359.81,359.81,2978.0,359.2093,359.7582,359.0297,359.0297,2978.0
2025-03-05 09:55:00,359.51,360.4,359.5,360.4,5766.0,358.7304,359.6185,358.7204,359.6185,5766.0
2025-03-05 10:00:00,360.41,362.36,360.41,361.47,6799.0,359.6284,361.5742,359.6284,360.6861,6799.0
2025-03-05 10:05:00,361.58,361.83,361.07,361.34,8621.0,360.7959,361.0454,360.287,360.5564,8621.0
2025-03-05 10:10:00,361.37,361.37,359.76,360.17,16551.0,360.5864,360.5864,358.9798,359.389,16551.0
2025-03-05 10:15:00,360.14,360.24,359.59,359.64,32332.0,359.359,359.4588,358.8102,358.8601,32332.0
2025-03-05 10:20:00,359.72,361.13,359.72,360.31,10415.0,358.9399,360.3469,358.9399,359.5287,10415.0
2025-03-05 10:25:00,360.14,360.17,359.83,359.93,8772.0,359.359,359.389,359.0497,359.1495,8772.0
2025-03-05 10:30:00,359.84,360.22,359.6,359.88,21999.0,359.0597,359.4388,358.8202,359.0996,21999.0
2025-03-05 10:35:00,359.88,360.39,359.64,360.04,7272.0,359.0996,359.6085,358.8601,359.2592,7272.0
2025-03-05 10:40:00,359.98,360.31,359.21,359.31,13713.0,359.1994,359.5287,358.431,358.5308,13713.0
2025-03-05 10:45:00,359.33,359.51,358.88,359.15,5665.0,358.5508,358.7304,358.1018,358.3712,5665.0
2025-03-05 10:50:00,358.86,359.61,358.86,359.55,28220.0,358.0818,358.8302,358.0818,358.7703,28220.0
2025-03-05 10:55:00,359.48,359.79,359.22,359.23,3164.0,358.7005,359.0098,358.441,358.451,3164.0
2025-03-05 11:00:00,359.11,359.13,358.86,359.06,57294.0,358.3313,358.3512,358.0818,358.2814,57294.0
2025-03-05 11:05:00,358.99,359.0,357.92,357.93,11736.0,358.2115,358.2215,357.1438,357.1538,11736.0
2025-03-05 11:10:00,357.93,358.5,357.41,358.5,6421.0,357.1538,357.7226,356.6349,357.7226,6421.0
2025-03-05 11:15:00,358.37,358.57,358.12,358.33,4123.0,357.5929,357.7924,357.3434,357.5529,4123.0
2025-03-05 11:20:00,358.15,358.37,357.92,358.35,8322.0,357.3733,357.5929,357.1438,357.5729,8322.0
2025-03-05 11:25:00,358.42,358.51,358.12,358.41,4083.0,357.6428,357.7326,357.3434,357.6328,4083.0
2025-03-05 11:30:00,358.28,358.38,357.94,358.0,1936.0,357.5031,357.6028,357.1638,357.2237,1936.0
2025-03-05 11:35:00,358.33,359.67,358.33,359.67,9154.0,357.5529,358.89,357.5529,358.89,9154.0
2025-03-05 11:40:00,359.67,359.67,358.86,359.21,4342.0,358.89,358.89,358.0818,358.431,4342.0
2025-03-05 11:45:00,359.25,359.36,358.87,359.14,1842.0,358.471,358.5807,358.0918,358.3612,1842.0
2025-03-05 11:50:00,359.14,359.26,358.92,359.13,3898.0,358.3612,358.4809,358.1417,358.3512,3898.0
2025-03-05 11:55:00,359.29,360.46,358.97,360.02,8649.0,358.5109,359.6783,358.1916,359.2393,8649.0
2025-03-05 12:00:00,360.14,361.18,360.0,360.15,10275.0,359.359,360.3968,359.2193,359.369,10275.0
2025-03-05 12:05:00,360.12,360.43,359.81,360.31,1412.0,359.3391,359.6484,359.0297,359.5287,1412.0
2025-03-05 12:10:00,360.0,360.63,359.93,360.52,4277.0,359.2193,359.848,359.1495,359.7382,4277.0
2025-03-05 12:15:00,360.31,360.71,360.3,360.56,1743.0,359.5287,359.9278,359.5187,359.7781,1743.0
2025-03-05 12:20:00,360.3,360.74,360.3,360.58,7362.0,359.5187,359.9577,359.5187,359.7981,7362.0
2025-03-05 12:25:00,360.47,360.93,360.46,360.93,8148.0,359.6883,360.1473,359.6783,360.1473,8148.0
2025-03-05 12:30:00,360.96,361.35,360.89,361.25,7388.0,360.1772,360.5664,360.1074,360.4666,7388.0
2025-03-05 12:35:00,361.34,361.62,361.27,361.51,6494.0,360.5564,360.8358,360.4866,360.7261,6494.0
2025-03-05 12:40:00,361.59,361.59,361.19,361.19,5902.0,360.8059,360.8059,360.4067,360.4067,5902.0
2025-03-05 12:45:00,361.15,361.48,360.67,361.48,7662.0,360.3668,360.6961,359.8879,360.6961,7662.0
2025-03-05 12:50:00,361.41,362.01,361.41,361.88,3948.0,360.6263,361.225,360.6263,361.0952,3948.0
2025-03-05 12:55:00,361.66,362.07,361.45,362.0,4204.0,360.8757,361.2848,360.6662,361.215,4204.0
2025-03-05 13:00:00,362.03,362.12,361.66,361.98,2199.0,361.2449,361.3347,360.8757,361.195,2199.0
2025-03-05 13:05:00,361.81,362.12,360.3,360.33,11592.0,361.0254,361.3347,359.5187,359.5486,11592.0
2025-03-05 13:10:00,360.53,361.0,360.43,360.63,1403.0,359.7482,360.2172,359.6484,359.848,1403.0
2025-03-05 13:15:00,360.3,360.4,359.71,360.37,1456.0,359.5187,359.6185,358.93,359.5885,1456.0
2025-03-05 13:20:00,360.47,360.9,360.25,360.25,27778.0,359.6883,360.1174,359.4688,359.4688,27778.0
2025-03-05 13:25:00,360.64,360.64,359.33,359.33,6323.0,359.8579,359.8579,358.5508,358.5508,6323.0
2025-03-05 13:30:00,359.3,359.59,359.02,359.18,6889.0,358.5208,358.8102,358.2414,358.4011,6889.0
2025-03-05 13:35:00,359.17,359.69,358.94,359.31,2585.0,358.3911,358.91,358.1616,358.5308,2585.0
2025-03-05 13:40:00,358.65,359.16,358.62,358.63,7699.0,357.8723,358.3811,357.8423,357.8523,7699.0
2025-03-05 13:45:00,359.01,360.17,359.01,360.17,6328.0,358.2315,359.389,358.2315,359.389,6328.0
2025-03-05 13:50:00,360.19,361.64,359.99,361.21,32176.0,359.4089,360.8558,359.2093,360.4267,32176.0
2025-03-05 13:55:00,361.19,361.41,361.04,361.32,5753.0,360.4067,360.6263,360.2571,360.5365,5753.0
2025-03-05 14:00:00,361.34,361.51,360.77,361.51,5407.0,360.5564,360.7261,359.9877,360.7261,5407.0
2025-03-05 14:05:00,361.28,362.25,360.74,362.03,4787.0,360.4965,361.4644,359.9577,361.2449,4787.0
2025-03-05 14:10:00,362.11,362.67,361.94,362.5,6425.0,361.3247,361.8835,361.1551,361.7139,6425.0
2025-03-05 14:15:00,362.27,362.49,361.79,362.1,4424.0,361.4844,361.7039,361.0054,361.3148,4424.0
2025-03-05 14:20:00,362.19,362.96,362.19,362.6,8726.0,361.4046,362.1729,361.4046,361.8137,8726.0
2025-03-05 14:25:00,362.94,362.94,362.21,362.69,1932.0,362.1529,362.1529,361.4245,361.9035,1932.0
2025-03-05 14:30:00,362.52,362.7,362.36,362.52,3189.0,361.7339,361.9135,361.5742,361.7339,3189.0
2025-03-05 14:35:00,362.55,362.57,362.1,362.32,5558.0,361.7638,361.7838,361.3148,361.5343,5558.0
2025-03-05 14:40:00,362.31,362.56,361.78,361.95,2361.0,361.5243,361.7738,360.9955,361.1651,2361.0
2025-03-05 14:45:00,362.1,362.49,362.1,362.38,3438.0,361.3148,361.7039,361.3148,361.5942,3438.0
2025-03-05 14:50:00,362.47,362.78,362.47,362.77,2724.0,361.684,361.9933,361.684,361.9833,2724.0
2025-03-05 14:55:00,362.61,362.72,362.02,362.19,3906.0,361.8237,361.9334,361.2349,361.4046,3906.0
2025-03-05 15:00:00,362.28,363.11,362.15,362.91,10965.0,361.4944,362.3226,361.3647,362.123,10965.0
2025-03-05 15:05:00,362.8,363.12,362.8,362.98,6803.0,362.0133,362.3326,362.0133,362.1929,6803.0
2025-03-05 15:10:00,362.95,363.17,362.66,362.66,13558.0,362.1629,362.3825,361.8736,361.8736,13558.0
2025-03-05 15:15:00,362.81,362.87,361.54,362.1,12225.0,362.0232,362.0831,360.756,361.3148,12225.0
2025-03-05 15:20:00,362.03,362.25,361.77,361.91,4910.0,361.2449,361.4644,360.9855,361.1252,4910.0
2025-03-05 15:25:00,362.0,362.57,362.0,362.27,9870.0,361.215,361.7838,361.215,361.4844,9870.0
2025-03-05 15:30:00,362.24,362.24,361.59,361.77,8971.0,361.4545,361.4545,360.8059,360.9855,8971.0
2025-03-05 15:35:00,361.81,361.93,361.41,361.93,15652.0,361.0254,361.1451,360.6263,361.1451,15652.0
2025-03-05 15:40:00,361.8,362.41,361.76,362.12,10899.0,361.0154,361.6241,360.9755,361.3347,10899.0
2025-03-05 15:45:00,362.0,362.0,361.03,361.03,14686.0,361.215,361.215,360.2471,360.2471,14686.0
2025-03-05 15:50:00,360.8,361.59,359.75,361.42,34014.0,360.0176,360.8059,358.9699,360.6362,34014.0
2025-03-05 15:55:00,361.28,362.63,361.28,362.31,152140.0,360.4965,361.8436,360.4965,361.5243,152140.0
2025-03-06 09:30:00,358.19,360.83,356.96,358.41,43384.0,357.4132,360.0475,356.1859,357.6328,43384.0
2025-03-06 09:35:00,357.95,359.84,357.95,359.38,11950.0,357.1738,359.0597,357.1738,358.6007,11950.0
2025-03-06 09:40:00,359.51,359.51,358.47,358.73,14853.0,358.7304,358.7304,357.6926,357.9521,14853.0
2025-03-06 09:45:00,358.69,359.71,358.64,359.71,3143.0,357.9122,358.93,357.8623,358.93,3143.0
2025-03-06 09:50:00,359.8,360.53,359.55,359.81,8434.0,359.0198,359.7482,358.7703,359.0297,8434.0
2025-03-06 09:55:00,359.78,359.78,358.78,359.46,14655.0,358.9998,358.9998,358.002,358.6805,14655.0
2025-03-06 10:00:00,359.68,360.0,358.92,359.8,13814.0,358.9,359.2193,358.1417,359.0198,13814.0
2025-03-06 10:05:00,360.16,361.02,360.14,361.0,2171.0,359.379,360.2371,359.359,360.2172,2171.0
2025-03-06 10:10:00,361.15,361.42,360.78,361.08,5157.0,360.3668,360.6362,359.9976,360.297,5157.0
2025-03-06 10:15:00,361.07,361.29,360.11,360.5,5281.0,360.287,360.5065,359.3291,359.7182,5281.0
2025-03-06 10:20:00,360.5,361.27,360.33,360.48,7642.0,359.7182,360.4866,359.5486,359.6983,7642.0
2025-03-06 10:25:00,360.05,361.39,360.03,361.01,8955.0,359.2692,360.6063,359.2493,360.2271,8955.0
2025-03-06 10:30:00,361.0,361.73,360.97,361.63,15147.0,360.2172,360.9456,360.1872,360.8458,15147.0
2025-03-06 10:35:00,361.78,362.58,361.78,362.41,11070.0,360.9955,361.7937,360.9955,361.6241,11070.0
2025-03-06 10:40:00,362.63,363.05,362.43,363.03,10693.0,361.8436,362.2627,361.6441,362.2428,10693.0
2025-03-06 10:45:00,363.22,363.22,362.43,362.79,9361.0,362.4323,362.4323,361.6441,362.0033,9361.0
2025-03-06 10:50:00,362.79,363.5,362.53,362.59,9589.0,362.0033,362.7117,361.7438,361.8037,9589.0
2025-03-06 10:55:00,362.46,363.5,362.42,363.27,7311.0,361.674,362.7117,361.6341,362.4822,7311.0
2025-03-06 11:00:00,363.27,363.48,362.85,363.25,9479.0,362.4822,362.6918,362.0631,362.4623,9479.0
2025-03-06 11:05:00,363.25,364.16,363.17,364.16,6039.0,362.4623,363.3703,362.3825,363.3703,6039.0
2025-03-06 11:10:00,364.19,364.46,363.42,363.43,7549.0,363.4002,363.6697,362.6319,362.6419,7549.0
2025-03-06 11:15:00,363.62,363.81,363.26,363.35,10466.0,362.8315,363.0211,362.4723,362.5621,10466.0
2025-03-06 11:20:00,363.48,363.55,363.0,363.15,12179.0,362.6918,362.7616,362.2128,362.3625,12179.0
2025-03-06 11:25:00,363.3,364.99,362.99,364.2,23312.0,362.5122,364.1985,362.2028,363.4102,23312.0
2025-03-06 11:30:00,364.2,364.88,363.63,364.0,10697.0,363.4102,364.0887,362.8415,363.2107,10697.0
2025-03-06 11:35:00,363.93,364.01,363.18,363.4,5152.0,363.1408,363.2206,362.3924,362.612,5152.0
2025-03-06 11:40:00,363.54,363.54,362.84,363.0,4299.0,362.7516,362.7516,362.0532,362.2128,4299.0
2025-03-06 11:45:00,363.19,363.19,362.61,362.92,6481.0,362.4024,362.4024,361.8237,362.133,6481.0
2025-03-06 11:50:00,362.79,362.79,361.27,361.53,18678.0,362.0033,362.0033,360.4866,360.746,18678.0
2025-03-06 11:55:00,361.32,361.54,360.75,361.14,9077.0,360.5365,360.756,359.9677,360.3569,9077.0
2025-03-06 12:00:00,361.22,361.66,360.59,360.6,9604.0,360.4367,360.8757,359.808,359.818,9604.0
2025-03-06 12:05:00,360.47,361.49,360.44,361.49,9272.0,359.6883,360.7061,359.6584,360.7061,9272.0
2025-03-06 12:10:00,361.5,361.5,360.47,360.56,12793.0,360.7161,360.7161,359.6883,359.7781,12793.0
2025-03-06 12:15:00,360.8,360.86,360.1,360.69,6665.0,360.0176,360.0775,359.3191,359.9078,6665.0
2025-03-06 12:20:00,361.0,361.23,360.52,360.52,2945.0,360.2172,360.4467,359.7382,359.7382,2945.0
2025-03-06 12:25:00,360.3,360.69,359.98,359.99,4296.0,359.5187,359.9078,359.1994,359.2093,4296.0
2025-03-06 12:30:00,360.03,360.86,360.02,360.32,4551.0,359.2493,360.0775,359.2393,359.5386,4551.0
2025-03-06 12:35:00,360.25,360.26,359.61,359.62,4764.0,359.4688,359.4788,358.8302,358.8401,4764.0
2025-03-06 12:40:00,359.57,360.19,359.34,359.34,4643.0,358.7903,359.4089,358.5608,358.5608,4643.0
2025-03-06 12:45:00,359.39,359.4,358.79,359.27,6954.0,358.6106,358.6206,358.0119,358.4909,6954.0
2025-03-06 12:50:00,359.0,359.26,358.73,359.26,25408.0,358.2215,358.4809,357.9521,358.4809,25408.0
2025-03-06 12:55:00,359.28,360.12,359.08,360.03,5047.0,358.5009,359.3391,358.3013,359.2493,5047.0
2025-03-06 13:00:00,359.99,360.1,359.82,359.94,4943.0,359.2093,359.3191,359.0397,359.1595,4943.0
2025-03-06 13:05:00,359.94,360.26,359.71,360.22,8820.0,359.1595,359.4788,358.93,359.4388,8820.0
2025-03-06 13:10:00,360.26,360.49,359.97,360.38,11932.0,359.4788,359.7083,359.1894,359.5985,11932.0
2025-03-06 13:15:00,360.54,361.79,360.26,361.31,10195.0,359.7582,361.0054,359.4788,360.5265,10195.0
2025-03-06 13:20:00,361.31,361.39,361.1,361.33,11662.0,360.5265,360.6063,360.3169,360.5464,11662.0
2025-03-06 13:25:00,361.25,361.25,360.48,360.49,6090.0,360.4666,360.4666,359.6983,359.7083,6090.0
2025-03-06 13:30:00,360.49,360.71,360.22,360.22,6961.0,359.7083,359.9278,359.4388,359.4388,6961.0
2025-03-06 13:35:00,360.34,360.55,359.48,359.48,5453.0,359.5586,359.7681,358.7005,358.7005,5453.0
2025-03-06 13:40:00,359.67,359.67,358.89,359.38,7760.0,358.89,358.89,358.1117,358.6007,7760.0
2025-03-06 13:45:00,359.37,359.77,359.19,359.54,10172.0,358.5907,358.9898,358.4111,358.7603,10172.0
2025-03-06 13:50:00,359.43,360.23,359.39,359.9,12924.0,358.6506,359.4488,358.6106,359.1195,12924.0
2025-03-06 13:55:00,360.07,360.38,359.81,359.9,9749.0,359.2892,359.5985,359.0297,359.1195,9749.0
2025-03-06 14:00:00,359.79,359.91,359.19,359.47,9540.0,359.0098,359.1295,358.4111,358.6905,9540.0
2025-03-06 14:05:00,359.65,359.87,359.53,359.86,14056.0,358.8701,359.0896,358.7503,359.0796,14056.0
2025-03-06 14:10:00,359.8,360.24,359.78,360.07,14104.0,359.0198,359.4588,358.9998,359.2892,14104.0
2025-03-06 14:15:00,360.07,360.25,359.54,359.69,13485.0,359.2892,359.4688,358.7603,358.91,13485.0
2025-03-06 14:20:00,359.78,359.98,359.55,359.97,6887.0,358.9998,359.1994,358.7703,359.1894,6887.0
2025-03-06 14:25:00,359.97,360.05,359.61,359.98,7591.0,359.1894,359.2692,358.8302,359.1994,7591.0
2025-03-06 14:30:00,359.85,360.22,359.77,359.9,20916.0,359.0697,359.4388,358.9898,359.1195,20916.0
2025-03-06 14:35:00,359.92,360.14,359.75,359.75,8861.0,359.1395,359.359,358.9699,358.9699,8861.0
2025-03-06 14:40:00,359.77,360.51,359.74,360.3,31244.0,358.9898,359.7282,358.9599,359.5187,31244.0
2025-03-06 14:45:00,360.3,361.79,360.11,361.55,14074.0,359.5187,361.0054,359.3291,360.766,14074.0
2025-03-06 14:50:00,361.56,362.5,361.56,361.93,8218.0,360.7759,361.7139,360.7759,361.1451,8218.0
2025-03-06 14:55:00,361.7,362.05,360.44,360.44,14256.0,360.9156,361.2649,359.6584,359.6584,14256.0
2025-03-06 15:00:00,360.41,360.92,360.3,360.78,10734.0,359.6284,360.1373,359.5187,359.9976,10734.0
2025-03-06 15:05:00,360.77,360.94,360.32,360.32,13030.0,359.9877,360.1573,359.5386,359.5386,13030.0
2025-03-06 15:10:00,360.45,360.85,360.26,360.84,21457.0,359.6683,360.0675,359.4788,360.0575,21457.0
2025-03-06 15:15:00,360.85,361.2,360.28,361.04,8431.0,360.0675,360.4167,359.4987,360.2571,8431.0
2025-03-06 15:20:00,361.21,361.34,359.95,360.15,17451.0,360.4267,360.5564,359.1694,359.369,17451.0
2025-03-06 15:25:00,360.32,361.01,360.32,360.86,15063.0,359.5386,360.2271,359.5386,360.0775,15063.0
2025-03-06 15:30:00,360.86,361.99,360.78,361.27,27924.0,360.0775,361.205,359.9976,360.4866,27924.0
2025-03-06 15:35:00,361.18,361.54,360.27,360.39,16695.0,360.3968,360.756,359.4887,359.6085,16695.0
2025-03-06 15:40:00,360.23,360.48,360.0,360.36,23584.0,359.4488,359.6983,359.2193,359.5785,23584.0
2025-03-06 15:45:00,360.29,361.48,360.06,361.48,32986.0,359.5087,360.6961,359.2792,360.6961,32986.0
2025-03-06 15:50:00,361.48,361.78,359.8,360.3,48715.0,360.6961,360.9955,359.0198,359.5187,48715.0
2025-03-06 15:55:00,360.67,360.7,359.88,359.91,145894.0,359.8879,359.9178,359.0996,359.1295,145894.0
2025-03-07 09:30:00,361.98,361.98,360.17,360.61,13836.0,361.195,361.195,359.389,359.828,13836.0
2025-03-07 09:35:00,361.17,361.62,360.13,360.6,8470.0,360.3868,360.8358,359.349,359.818,8470.0
2025-03-07 09:40:00,360.59,360.66,359.04,359.56,6369.0,359.808,359.8779,358.2614,358.7803,6369.0
2025-03-07 09:45:00,359.79,360.69,359.74,360.35,5869.0,359.0098,359.9078,358.9599,359.5686,5869.0
2025-03-07 09:50:00,360.56,360.77,359.32,359.32,3911.0,359.7781,359.9877,358.5408,358.5408,3911.0
2025-03-07 09:55:00,359.89,360.34,359.45,359.45,7138.0,359.1096,359.5586,358.6705,358.6705,7138.0
2025-03-07 10:00:00,359.36,359.94,358.88,359.59,7828.0,358.5807,359.1595,358.1018,358.8102,7828.0
2025-03-07 10:05:00,359.36,359.36,358.68,358.99,4231.0,358.5807,358.5807,357.9022,358.2115,4231.0
2025-03-07 10:10:00,358.67,358.67,357.09,357.41,5037.0,357.8922,357.8922,356.3156,356.6349,5037.0
2025-03-07 10:15:00,357.19,357.19,355.62,355.99,5295.0,356.4154,356.4154,354.8488,355.218,5295.0
2025-03-07 10:20:00,355.84,357.13,355.74,356.88,15486.0,355.0683,356.3555,354.9686,356.1061,15486.0
2025-03-07 10:25:00,356.69,357.5,356.62,357.44,6975.0,355.9165,356.7247,355.8467,356.6649,6975.0
2025-03-07 10:30:00,357.44,357.72,356.76,357.62,6311.0,356.6649,356.9443,355.9864,356.8445,6311.0
2025-03-07 10:35:00,357.18,357.38,356.07,356.07,6805.0,356.4054,356.605,355.2978,355.2978,6805.0
2025-03-07 10:40:00,356.31,356.75,356.07,356.33,5758.0,355.5373,355.9764,355.2978,355.5573,5758.0
2025-03-07 10:45:00,356.32,358.08,356.0,357.75,12776.0,355.5473,357.3035,355.228,356.9742,12776.0
2025-03-07 10:50:00,357.75,357.79,356.54,357.55,6419.0,356.9742,357.0141,355.7668,356.7746,6419.0
2025-03-07 10:55:00,357.86,358.17,357.5,357.82,4471.0,357.084,357.3933,356.7247,357.0441,4471.0
2025-03-07 11:00:00,357.64,358.15,357.18,357.22,8285.0,356.8644,357.3733,356.4054,356.4454,8285.0
2025-03-07 11:05:00,357.18,357.72,357.16,357.26,6382.0,356.4054,356.9443,356.3855,356.4853,6382.0
2025-03-07 11:10:00,357.19,357.4,357.07,357.34,3477.0,356.4154,356.625,356.2957,356.5651,3477.0
2025-03-07 11:15:00,357.04,357.21,356.58,356.99,5815.0,356.2657,356.4354,355.8067,356.2159,5815.0
2025-03-07 11:20:00,356.91,356.99,356.41,356.41,5585.0,356.136,356.2159,355.6371,355.6371,5585.0
2025-03-07 11:25:00,356.25,356.53,355.46,355.47,7219.0,355.4775,355.7568,354.6892,354.6991,7219.0
2025-03-07 11:30:00,355.62,356.43,355.57,356.25,9334.0,354.8488,355.6571,354.7989,355.4775,9334.0
2025-03-07 11:35:00,356.26,356.59,356.04,356.57,10251.0,355.4874,355.8167,355.2679,355.7968,10251.0
2025-03-07 11:40:00,356.52,356.52,356.0,356.31,36282.0,355.7469,355.7469,355.228,355.5373,36282.0
2025-03-07 11:45:00,356.3,356.52,355.95,356.05,20837.0,355.5273,355.7469,355.1781,355.2779,20837.0
2025-03-07 11:50:00,356.05,356.38,355.85,356.38,31281.0,355.2779,355.6072,355.0783,355.6072,31281.0
2025-03-07 11:55:00,356.33,356.83,356.04,356.83,14436.0,355.5573,356.0562,355.2679,356.0562,14436.0
2025-03-07 12:00:00,356.94,357.97,356.94,357.46,10320.0,356.166,357.1937,356.166,356.6848,10320.0
2025-03-07 12:05:00,357.69,357.69,357.08,357.47,21166.0,356.9143,356.9143,356.3057,356.6948,21166.0
2025-03-07 12:10:00,357.46,357.98,357.3,357.84,5636.0,356.6848,357.2037,356.5252,357.064,5636.0
2025-03-07 12:15:00,357.68,357.68,357.03,357.22,12686.0,356.9044,356.9044,356.2558,356.4454,12686.0
2025-03-07 12:20:00,357.42,358.01,357.33,357.89,4935.0,356.6449,357.2336,356.5551,357.1139,4935.0
2025-03-07 12:25:00,357.97,358.32,357.63,358.32,6037.0,357.1937,357.543,356.8545,357.543,6037.0
2025-03-07 12:30:00,358.18,359.22,357.93,359.22,3219.0,357.4033,358.441,357.1538,358.441,3219.0
2025-03-07 12:35:00,359.03,360.23,359.03,359.9,4533.0,358.2514,359.4488,358.2514,359.1195,4533.0
2025-03-07 12:40:00,359.97,360.6,359.55,360.58,5841.0,359.1894,359.818,358.7703,359.7981,5841.0
2025-03-07 12:45:00,360.62,361.83,360.57,361.3,9464.0,359.838,361.0454,359.7881,360.5165,9464.0
2025-03-07 12:50:00,361.43,362.73,361.41,362.73,8377.0,360.6462,361.9434,360.6263,361.9434,8377.0
2025-03-07 12:55:00,362.51,362.75,361.05,361.35,10693.0,361.7239,361.9634,360.267,360.5664,10693.0
2025-03-07 13:00:00,361.35,362.22,361.02,362.2,12806.0,360.5664,361.4345,360.2371,361.4146,12806.0
2025-03-07 13:05:00,362.2,362.89,361.93,361.99,9544.0,361.4146,362.1031,361.1451,361.205,9544.0
2025-03-07 13:10:00,361.72,362.57,361.52,362.46,9760.0,360.9356,361.7838,360.736,361.674,9760.0
2025-03-07 13:15:00,362.67,362.86,362.25,362.29,8212.0,361.8835,362.0731,361.4644,361.5044,8212.0
2025-03-07 13:20:00,362.51,362.7,362.0,362.1,7662.0,361.7239,361.9135,361.215,361.3148,7662.0
2025-03-07 13:25:00,361.85,362.23,361.5,361.55,7547.0,361.0653,361.4445,360.7161,360.766,7547.0
2025-03-07 13:30:00,361.72,361.86,361.11,361.86,11944.0,360.9356,361.0753,360.3269,361.0753,11944.0
2025-03-07 13:35:00,361.52,362.79,361.52,362.79,9696.0,360.736,362.0033,360.736,362.0033,9696.0
2025-03-07 13:40:00,362.73,362.8,362.24,362.56,11187.0,361.9434,362.0133,361.4545,361.7738,11187.0
2025-03-07 13:45:00,362.56,363.04,362.5,362.75,7960.0,361.7738,362.2527,361.7139,361.9634,7960.0
2025-03-07 13:50:00,362.67,363.33,362.39,363.03,11954.0,361.8835,362.5421,361.6041,362.2428,11954.0
2025-03-07 13:55:00,362.92,363.33,362.75,363.04,7070.0,362.133,362.5421,361.9634,362.2527,7070.0
2025-03-07 14:00:00,363.17,363.73,363.06,363.61,11645.0,362.3825,362.9412,362.2727,362.8215,11645.0
2025-03-07 14:05:00,363.68,363.68,362.86,363.02,7088.0,362.8913,362.8913,362.0731,362.2328,7088.0
2025-03-07 14:10:00,363.0,363.53,362.81,363.21,7647.0,362.2128,362.7417,362.0232,362.4224,7647.0
2025-03-07 14:15:00,363.38,363.7,363.27,363.38,5772.0,362.592,362.9113,362.4822,362.592,5772.0
2025-03-07 14:20:00,363.59,364.55,363.46,364.16,9559.0,362.8015,363.7595,362.6718,363.3703,9559.0
2025-03-07 14:25:00,364.1,364.25,363.64,364.0,8305.0,363.3104,363.4601,362.8514,363.2107,8305.0
2025-03-07 14:30:00,364.0,364.42,363.75,363.8,9321.0,363.2107,363.6297,362.9612,363.0111,9321.0
2025-03-07 14:35:00,364.03,364.51,363.72,364.14,9649.0,363.2406,363.7195,362.9313,363.3503,9649.0
2025-03-07 14:40:00,364.14,364.6,364.03,364.13,6200.0,363.3503,363.8093,363.2406,363.3404,6200.0
2025-03-07 14:45:00,364.13,364.14,363.33,363.35,6053.0,363.3404,363.3503,362.5421,362.5621,6053.0
2025-03-07 14:50:00,363.3,363.64,363.18,363.5,5850.0,362.5122,362.8514,362.3924,362.7117,5850.0
2025-03-07 14:55:00,363.64,363.71,363.22,363.31,9695.0,362.8514,362.9213,362.4323,362.5221,9695.0
2025-03-07 15:00:00,363.38,363.79,362.99,363.55,13484.0,362.592,363.0011,362.2028,362.7616,13484.0
2025-03-07 15:05:00,363.55,364.46,363.43,364.16,10741.0,362.7616,363.6697,362.6419,363.3703,10741.0
2025-03-07 15:10:00,364.3,364.77,364.2,364.37,13602.0,363.51,363.979,363.4102,363.5798,13602.0
2025-03-07 15:15:00,364.29,365.11,363.77,364.78,13821.0,363.5,364.3182,362.9811,363.989,13821.0
2025-03-07 15:20:00,364.8,364.8,363.88,363.97,9363.0,364.0089,364.0089,363.0909,363.1807,9363.0
2025-03-07 15:25:00,363.98,364.25,363.88,364.02,11560.0,363.1907,363.4601,363.0909,363.2306,11560.0
2025-03-07 15:30:00,363.99,364.35,363.81,364.22,11932.0,363.2007,363.5599,363.0211,363.4302,11932.0
2025-03-07 15:35:00,364.34,364.35,362.85,363.31,14909.0,363.5499,363.5599,362.0631,362.5221,14909.0
2025-03-07 15:40:00,363.17,364.43,362.83,364.06,30241.0,362.3825,363.6397,362.0432,363.2705,30241.0
2025-03-07 15:45:00,363.98,364.68,363.8,364.45,24178.0,363.1907,363.8892,363.0111,363.6597,24178.0
2025-03-07 15:50:00,364.45,364.84,363.81,364.5,37411.0,363.6597,364.0488,363.0211,363.7096,37411.0
2025-03-07 15:55:00,364.5,364.81,363.58,363.64,127749.0,363.7096,364.0189,362.7916,362.8514,127749.0
2025-03-10 09:30:00,355.9,359.44,355.37,358.02,38724.0,355.1282,358.6605,354.5994,357.2436,38724.0
2025-03-10 09:35:00,357.69,360.14,357.69,360.06,6657.0,356.9143,359.359,356.9143,359.2792,6657.0
2025-03-10 09:40:00,360.06,360.06,358.94,359.45,17351.0,359.2792,359.2792,358.1616,358.6705,17351.0
2025-03-10 09:45:00,359.44,359.9,358.83,359.8,15339.0,358.6605,359.1195,358.0519,359.0198,15339.0
2025-03-10 09:50:00,360.05,361.1,359.93,361.01,16105.0,359.2692,360.3169,359.1495,360.2271,16105.0
2025-03-10 09:55:00,361.1,362.8,361.1,362.32,22440.0,360.3169,362.0133,360.3169,361.5343,22440.0
2025-03-10 10:00:00,362.31,362.75,361.11,361.11,11109.0,361.5243,361.9634,360.3269,360.3269,11109.0
2025-03-10 10:05:00,361.31,361.9,361.06,361.56,12530.0,360.5265,361.1152,360.277,360.7759,12530.0
2025-03-10 10:10:00,361.82,363.62,361.51,363.04,11417.0,361.0354,362.8315,360.7261,362.2527,11417.0
2025-03-10 10:15:00,363.04,363.84,362.99,363.56,15800.0,362.2527,363.051,362.2028,362.7716,15800.0
2025-03-10 10:20:00,363.64,364.23,363.15,363.35,11314.0,362.8514,363.4402,362.3625,362.5621,11314.0
2025-03-10 10:25:00,363.61,363.96,363.29,363.52,8653.0,362.8215,363.1707,362.5022,362.7317,8653.0
2025-03-10 10:30:00,363.66,363.79,362.62,362.62,7903.0,362.8714,363.0011,361.8336,361.8336,7903.0
2025-03-10 10:35:00,362.72,362.84,362.09,362.18,10428.0,361.9334,362.0532,361.3048,361.3946,10428.0
2025-03-10 10:40:00,362.25,362.45,361.73,361.94,6136.0,361.4644,361.664,360.9456,361.1551,6136.0
2025-03-10 10:45:00,361.92,361.92,360.89,360.97,25541.0,361.1352,361.1352,360.1074,360.1872,25541.0
2025-03-10 10:50:00,360.96,361.22,360.27,360.61,12602.0,360.1772,360.4367,359.4887,359.828,12602.0
2025-03-10 10:55:00,360.46,361.74,360.26,361.73,11111.0,359.6783,360.9556,359.4788,360.9456,11111.0
2025-03-10 11:00:00,361.92,362.09,361.52,361.94,15435.0,361.1352,361.3048,360.736,361.1551,15435.0
2025-03-10 11:05:00,362.0,362.0,361.05,361.08,7675.0,361.215,361.215,360.267,360.297,7675.0
2025-03-10 11:10:00,361.25,361.46,359.91,360.66,9103.0,360.4666,360.6762,359.1295,359.8779,9103.0
2025-03-10 11:15:00,360.66,360.91,360.01,360.1,7223.0,359.8779,360.1274,359.2293,359.3191,7223.0
2025-03-10 11:20:00,359.97,360.57,359.75,360.18,5380.0,359.1894,359.7881,358.9699,359.3989,5380.0
2025-03-10 11:25:00,360.44,361.17,360.2,361.03,18882.0,359.6584,360.3868,359.4189,360.2471,18882.0
2025-03-10 11:30:00,361.1,361.43,360.79,360.9,9366.0,360.3169,360.6462,360.0076,360.1174,9366.0
2025-03-10 11:35:00,360.85,361.28,360.71,360.96,12560.0,360.0675,360.4965,359.9278,360.1772,12560.0
2025-03-10 11:40:00,360.96,361.11,360.65,360.88,33477.0,360.1772,360.3269,359.8679,360.0974,33477.0
2025-03-10 11:45:00,360.8,361.26,360.68,361.02,15676.0,360.0176,360.4766,359.8979,360.2371,15676.0
2025-03-10 11:50:00,360.79,361.11,360.64,361.08,19449.0,360.0076,360.3269,359.8579,360.297,19449.0
2025-03-10 11:55:00,361.21,361.21,360.74,360.86,6528.0,360.4267,360.4267,359.9577,360.0775,6528.0
2025-03-10 12:00:00,360.86,361.36,360.85,360.96,12767.0,360.0775,360.5764,360.0675,360.1772,12767.0
2025-03-10 12:05:00,361.03,361.79,360.89,361.4,4309.0,360.2471,361.0054,360.1074,360.6163,4309.0
2025-03-10 12:10:00,361.55,362.38,361.51,362.23,6554.0,360.766,361.5942,360.7261,361.4445,6554.0
2025-03-10 12:15:00,362.44,362.44,361.21,361.65,10943.0,361.654,361.654,360.4267,360.8657,10943.0
2025-03-10 12:20:00,361.62,361.89,360.85,361.33,6047.0,360.8358,361.1052,360.0675,360.5464,6047.0
2025-03-10 12:25:00,361.43,362.39,361.21,362.22,8979.0,360.6462,361.6041,360.4267,361.4345,8979.0
2025-03-10 12:30:00,362.16,362.78,362.03,362.69,3353.0,361.3746,361.9933,361.2449,361.9035,3353.0
2025-03-10 12:35:00,362.52,362.69,361.47,361.47,8380.0,361.7339,361.9035,360.6861,360.6861,8380.0
2025-03-10 12:40:00,361.42,362.4,361.42,361.94,7556.0,360.6362,361.6141,360.6362,361.1551,7556.0
2025-03-10 12:45:00,361.7,362.09,361.66,361.71,2931.0,360.9156,361.3048,360.8757,360.9256,2931.0
2025-03-10 12:50:00,361.67,361.92,360.95,360.95,4996.0,360.8857,361.1352,360.1673,360.1673,4996.0
2025-03-10 12:55:00,361.17,361.64,361.07,361.55,6677.0,360.3868,360.8558,360.287,360.766,6677.0
2025-03-10 13:00:00,361.57,361.99,361.35,361.65,21628.0,360.7859,361.205,360.5664,360.8657,21628.0
2025-03-10 13:05:00,361.65,361.83,361.53,361.73,32026.0,360.8657,361.0454,360.746,360.9456,32026.0
2025-03-10 13:10:00,361.73,361.78,361.17,361.59,26314.0,360.9456,360.9955,360.3868,360.8059,26314.0
2025-03-10 13:15:00,361.59,361.97,361.51,361.96,17833.0,360.8059,361.1851,360.7261,361.1751,17833.0
2025-03-10 13:20:00,361.83,362.45,361.82,362.31,5551.0,361.0454,361.664,361.0354,361.5243,5551.0
2025-03-10 13:25:00,362.17,362.29,361.87,361.99,23536.0,361.3846,361.5044,361.0853,361.205,23536.0
2025-03-10 13:30:00,361.99,362.12,361.2,361.27,32024.0,361.205,361.3347,360.4167,360.4866,32024.0
2025-03-10 13:35:00,361.32,361.47,360.8,360.97,10087.0,360.5365,360.6861,360.0176,360.1872,10087.0
2025-03-10 13:40:00,360.93,360.93,360.3,360.82,11638.0,360.1473,360.1473,359.5187,360.0375,11638.0
2025-03-10 13:45:00,360.56,360.78,360.1,360.17,8126.0,359.7781,359.9976,359.3191,359.389,8126.0
2025-03-10 13:50:00,360.22,360.22,359.56,359.66,6915.0,359.4388,359.4388,358.7803,358.8801,6915.0
2025-03-10 13:55:00,359.43,359.6,358.86,358.88,10877.0,358.6506,358.8202,358.0818,358.1018,10877.0
2025-03-10 14:00:00,358.98,359.28,358.76,358.91,15182.0,358.2015,358.5009,357.982,358.1317,15182.0
2025-03-10 14:05:00,358.87,358.9,358.33,358.34,14156.0,358.0918,358.1217,357.5529,357.5629,14156.0
2025-03-10 14:10:00,358.16,358.95,358.16,358.48,12046.0,357.3833,358.1716,357.3833,357.7026,12046.0
2025-03-10 14:15:00,358.47,358.85,358.47,358.49,7539.0,357.6926,358.0718,357.6926,357.7126,7539.0
2025-03-10 14:20:00,358.55,358.55,357.55,357.68,9155.0,357.7725,357.7725,356.7746,356.9044,9155.0
2025-03-10 14:25:00,357.67,357.67,356.72,357.03,8879.0,356.8944,356.8944,355.9464,356.2558,8879.0
2025-03-10 14:30:00,357.29,357.65,356.94,357.22,9189.0,356.5152,356.8744,356.166,356.4454,9189.0
2025-03-10 14:35:00,357.05,357.09,356.77,357.05,6519.0,356.2757,356.3156,355.9963,356.2757,6519.0
2025-03-10 14:40:00,356.95,357.38,356.65,357.26,14507.0,356.1759,356.605,355.8766,356.4853,14507.0
2025-03-10 14:45:00,357.28,357.4,356.88,356.9,6853.0,356.5052,356.625,356.1061,356.126,6853.0
2025-03-10 14:50:00,356.81,357.11,356.61,356.72,6297.0,356.0362,356.3356,355.8367,355.9464,6297.0
2025-03-10 14:55:00,356.4,356.55,355.79,355.96,13004.0,355.6271,355.7768,355.0185,355.1881,13004.0
2025-03-10 15:00:00,355.96,356.0,355.1,355.54,12873.0,355.1881,355.228,354.33,354.769,12873.0
2025-03-10 15:05:00,355.53,355.87,354.89,355.49,17253.0,354.759,355.0983,354.1204,354.7191,17253.0
2025-03-10 15:10:00,355.49,356.3,355.08,356.3,21848.0,354.7191,355.5273,354.31,355.5273,21848.0
2025-03-10 15:15:00,356.45,357.88,356.45,357.8,30804.0,355.677,357.1039,355.677,357.0241,30804.0
2025-03-10 15:20:00,357.73,358.29,357.54,358.25,29436.0,356.9542,357.513,356.7647,357.4731,29436.0
2025-03-10 15:25:00,358.3,359.12,358.24,358.26,31386.0,357.523,358.3412,357.4631,357.4831,31386.0
2025-03-10 15:30:00,358.34,359.98,358.17,359.89,43754.0,357.5629,359.1994,357.3933,359.1096,43754.0
2025-03-10 15:35:00,359.89,360.13,358.87,359.61,46231.0,359.1096,359.349,358.0918,358.8302,46231.0
2025-03-10 15:40:00,359.61,359.74,358.74,358.92,54216.0,358.8302,358.9599,357.9621,358.1417,54216.0
2025-03-10 15:45:00,359.06,359.8,359.0,359.6,36871.0,358.2814,359.0198,358.2215,358.8202,36871.0
2025-03-10 15:50:00,359.71,360.09,358.13,358.5,35115.0,358.93,359.3091,357.3534,357.7226,35115.0
2025-03-10 15:55:00,358.6,359.1,357.56,357.78,136575.0,357.8224,358.3213,356.7846,357.0041,136575.0
2025-03-11 09:30:00,358.0,359.75,358.0,358.6,22369.0,357.2237,358.9699,357.2237,357.8224,22369.0
2025-03-11 09:35:00,357.9,358.14,355.19,355.88,9317.0,357.1239,357.3634,354.4198,355.1083,9317.0
2025-03-11 09:40:00,355.88,356.15,354.98,356.04,16873.0,355.1083,355.3777,354.2102,355.2679,16873.0
2025-03-11 09:45:00,355.83,357.81,355.74,357.64,23012.0,355.0584,357.0341,354.9686,356.8644,23012.0
2025-03-11 09:50:00,357.43,357.48,356.38,356.47,10211.0,356.6549,356.7048,355.6072,355.697,10211.0
2025-03-11 09:55:00,356.65,357.0,356.2,356.95,11181.0,355.8766,356.2258,355.4276,356.1759,11181.0
2025-03-11 10:00:00,356.71,358.15,356.0,356.48,18323.0,355.9365,357.3733,355.228,355.707,18323.0
2025-03-11 10:05:00,356.86,357.76,356.48,356.86,6849.0,356.0861,356.9842,355.707,356.0861,6849.0
2025-03-11 10:10:00,356.59,356.72,356.06,356.37,21105.0,355.8167,355.9464,355.2879,355.5972,21105.0
2025-03-11 10:15:00,356.4,356.68,355.77,356.03,20267.0,355.6271,355.9065,354.9985,355.2579,20267.0
2025-03-11 10:20:00,356.26,356.26,354.68,354.83,11244.0,355.4874,355.4874,353.9109,354.0605,11244.0
2025-03-11 10:25:00,354.96,355.03,354.48,355.03,5594.0,354.1903,354.2601,353.7113,354.2601,5594.0
2025-03-11 10:30:00,355.08,355.71,354.73,355.2,12137.0,354.31,354.9386,353.9608,354.4297,12137.0
2025-03-11 10:35:00,355.2,355.2,353.73,353.85,13252.0,354.4297,354.4297,352.9629,353.0827,13252.0
2025-03-11 10:40:00,353.82,354.11,353.38,354.11,18243.0,353.0527,353.3421,352.6137,353.3421,18243.0
2025-03-11 10:45:00,354.11,354.31,353.7,354.3,9988.0,353.3421,353.5417,352.933,353.5317,9988.0
2025-03-11 10:50:00,354.36,354.59,353.94,354.5,13817.0,353.5916,353.8211,353.1725,353.7313,13817.0
2025-03-11 10:55:00,354.41,354.49,353.36,353.45,31584.0,353.6414,353.7213,352.5937,352.6835,31584.0
2025-03-11 11:00:00,353.4,354.36,353.35,353.98,25003.0,352.6336,353.5916,352.5837,353.2124,25003.0
2025-03-11 11:05:00,353.98,355.53,353.91,355.53,6392.0,353.2124,354.759,353.1425,354.759,6392.0
2025-03-11 11:10:00,355.67,355.77,355.13,355.28,6244.0,354.8987,354.9985,354.3599,354.5096,6244.0
2025-03-11 11:15:00,355.7,355.9,355.22,355.52,6578.0,354.9286,355.1282,354.4497,354.749,6578.0
2025-03-11 11:20:00,355.67,356.16,355.35,355.51,11675.0,354.8987,355.3877,354.5794,354.7391,11675.0
2025-03-11 11:25:00,355.51,355.85,355.35,355.35,30502.0,354.7391,355.0783,354.5794,354.5794,30502.0
2025-03-11 11:30:00,355.35,356.52,355.35,355.61,10998.0,354.5794,355.7469,354.5794,354.8388,10998.0
2025-03-11 11:35:00,355.74,356.01,355.35,356.01,6966.0,354.9686,355.238,354.5794,355.238,6966.0
2025-03-11 11:40:00,355.97,356.79,355.96,356.49,6191.0,355.1981,356.0163,355.1881,355.7169,6191.0
2025-03-11 11:45:00,356.5,356.63,356.36,356.53,7296.0,355.7269,355.8566,355.5872,355.7568,7296.0
2025-03-11 11:50:00,356.53,356.7,356.36,356.65,7712.0,355.7568,355.9265,355.5872,355.8766,7712.0
2025-03-11 11:55:00,356.73,356.78,355.35,355.35,6469.0,355.9564,356.0063,354.5794,354.5794,6469.0
2025-03-11 12:00:00,355.35,355.53,354.83,354.83,8164.0,354.5794,354.759,354.0605,354.0605,8164.0
2025-03-11 12:05:00,354.38,354.38,353.35,353.54,6241.0,353.6115,353.6115,352.5837,352.7733,6241.0
2025-03-11 12:10:00,353.35,353.6,353.35,353.35,9360.0,352.5837,352.8332,352.5837,352.5837,9360.0
2025-03-11 12:15:00,353.37,353.75,353.35,353.66,21554.0,352.6037,352.9829,352.5837,352.8931,21554.0
2025-03-11 12:20:00,353.44,354.07,353.35,354.05,12680.0,352.6736,353.3022,352.5837,353.2822,12680.0
2025-03-11 12:25:00,354.18,354.59,354.07,354.56,8102.0,353.4119,353.8211,353.3022,353.7911,8102.0
2025-03-11 12:30:00,354.59,354.59,353.89,354.16,10297.0,353.8211,353.8211,353.1226,353.392,10297.0
2025-03-11 12:35:00,354.16,354.35,353.35,353.35,12826.0,353.392,353.5816,352.5837,352.5837,12826.0
2025-03-11 12:40:00,353.48,354.38,353.47,353.99,14490.0,352.7135,353.6115,352.7035,353.2224,14490.0
2025-03-11 12:45:00,353.79,354.17,353.66,354.17,5720.0,353.0228,353.402,352.8931,353.402,5720.0
2025-03-11 12:50:00,354.14,354.16,353.35,353.42,11404.0,353.372,353.392,352.5837,352.6536,11404.0
2025-03-11 12:55:00,353.42,353.57,352.49,352.81,11016.0,352.6536,352.8033,351.7256,352.0449,11016.0
2025-03-11 13:00:00,352.69,352.75,352.21,352.46,3895.0,351.9252,351.985,351.4462,351.6957,3895.0
2025-03-11 13:05:00,352.73,352.78,351.96,352.67,10065.0,351.9651,352.015,351.1968,351.9052,10065.0
2025-03-11 13:10:00,352.71,352.8,352.26,352.35,6981.0,351.9451,352.0349,351.4961,351.5859,6981.0
2025-03-11 13:15:00,352.39,353.11,352.39,352.65,7591.0,351.6258,352.3443,351.6258,351.8853,7591.0
2025-03-11 13:20:00,352.71,352.71,352.2,352.36,8908.0,351.9451,351.9451,351.4362,351.5959,8908.0
2025-03-11 13:25:00,352.47,352.47,351.13,351.13,31576.0,351.7057,351.7057,350.3686,350.3686,31576.0
2025-03-11 13:30:00,351.12,352.75,351.12,352.57,20783.0,350.3586,351.985,350.3586,351.8054,20783.0
2025-03-11 13:35:00,352.63,352.65,352.17,352.63,6136.0,351.8653,351.8853,351.4063,351.8653,6136.0
2025-03-11 13:40:00,352.64,352.81,352.38,352.62,5960.0,351.8753,352.0449,351.6158,351.8553,5960.0
2025-03-11 13:45:00,352.63,353.38,352.56,352.72,9676.0,351.8653,352.6137,351.7955,351.9551,9676.0
2025-03-11 13:50:00,352.46,352.93,352.21,352.91,5121.0,351.6957,352.1647,351.4462,352.1447,5121.0
2025-03-11 13:55:00,353.02,353.02,352.0,352.46,5447.0,352.2545,352.2545,351.2367,351.6957,5447.0
2025-03-11 14:00:00,352.48,353.67,352.48,353.25,5737.0,351.7156,352.9031,351.7156,352.484,5737.0
2025-03-11 14:05:00,353.3,353.46,352.83,353.06,3251.0,352.5339,352.6935,352.0649,352.2944,3251.0
2025-03-11 14:10:00,353.29,354.01,353.29,354.01,2760.0,352.5239,353.2423,352.5239,353.2423,2760.0
2025-03-11 14:15:00,354.1,354.25,353.66,354.25,4704.0,353.3321,353.4818,352.8931,353.4818,4704.0
2025-03-11 14:20:00,354.37,355.33,354.33,354.84,6889.0,353.6015,354.5595,353.5616,354.0705,6889.0
2025-03-11 14:25:00,354.88,355.1,354.53,354.68,3292.0,354.1104,354.33,353.7612,353.9109,3292.0
2025-03-11 14:30:00,354.68,354.74,354.13,354.19,6844.0,353.9109,353.9707,353.3621,353.4219,6844.0
2025-03-11 14:35:00,354.02,355.16,354.01,355.16,3088.0,353.2523,354.3898,353.2423,354.3898,3088.0
2025-03-11 14:40:00,355.03,355.98,355.02,355.8,8607.0,354.2601,355.208,354.2501,355.0284,8607.0
2025-03-11 14:45:00,355.98,356.36,355.5,356.07,5837.0,355.208,355.5872,354.7291,355.2978,5837.0
2025-03-11 14:50:00,355.93,356.69,355.89,356.32,7148.0,355.1582,355.9165,355.1182,355.5473,7148.0
2025-03-11 14:55:00,356.32,356.44,355.78,356.04,6016.0,355.5473,355.667,355.0085,355.2679,6016.0
2025-03-11 15:00:00,356.0,356.23,354.99,355.36,7797.0,355.228,355.4575,354.2202,354.5894,7797.0
2025-03-11 15:05:00,355.38,356.57,355.38,355.82,11977.0,354.6093,355.7968,354.6093,355.0484,11977.0
2025-03-11 15:10:00,355.82,355.82,355.06,355.21,5661.0,355.0484,355.0484,354.29,354.4397,5661.0
2025-03-11 15:15:00,355.01,355.09,354.49,354.76,7588.0,354.2401,354.32,353.7213,353.9907,7588.0
2025-03-11 15:20:00,354.96,355.64,354.96,354.99,8440.0,354.1903,354.8688,354.1903,354.2202,8440.0
2025-03-11 15:25:00,354.92,355.77,354.7,355.11,9395.0,354.1503,354.9985,353.9308,354.3399,9395.0
2025-03-11 15:30:00,355.06,355.36,354.67,354.73,16676.0,354.29,354.5894,353.9009,353.9608,16676.0
2025-03-11 15:35:00,354.58,355.14,354.04,354.04,15341.0,353.8111,354.3699,353.2722,353.2722,15341.0
2025-03-11 15:40:00,354.02,354.7,353.69,354.63,14407.0,353.2523,353.9308,352.923,353.861,14407.0
2025-03-11 15:45:00,354.71,355.23,354.12,355.23,14239.0,353.9408,354.4597,353.3521,354.4597,14239.0
2025-03-11 15:50:00,354.95,355.19,353.49,354.05,31988.0,354.1803,354.4198,352.7234,353.2822,31988.0
2025-03-11 15:55:00,354.09,354.19,353.02,353.06,134899.0,353.3221,353.4219,352.2545,352.2944,134899.0
2025-03-12 09:30:00,357.19,357.25,353.15,353.26,21993.0,356.4154,356.4753,352.3842,352.4939,21993.0
2025-03-12 09:35:00,353.24,354.5,353.16,354.48,29413.0,352.474,353.7313,352.3942,353.7113,29413.0
2025-03-12 09:40:00,354.52,355.01,353.03,353.34,23232.0,353.7512,354.2401,352.2644,352.5738,23232.0
2025-03-12 09:45:00,353.34,353.97,352.95,353.43,6960.0,352.5738,353.2024,352.1846,352.6636,6960.0
2025-03-12 09:50:00,353.69,354.49,353.35,353.46,12084.0,352.923,353.7213,352.5837,352.6935,12084.0
2025-03-12 09:55:00,353.38,353.51,351.83,352.4,9855.0,352.6137,352.7434,351.067,351.6358,9855.0
2025-03-12 10:00:00,352.35,352.65,350.81,351.48,12851.0,351.5859,351.8853,350.0493,350.7178,12851.0
2025-03-12 10:05:00,351.38,351.94,351.15,351.66,3433.0,350.618,351.1768,350.3885,350.8974,3433.0
2025-03-12 10:10:00,351.94,352.98,351.49,352.98,3396.0,351.1768,352.2145,350.7278,352.2145,3396.0
2025-03-12 10:15:00,352.75,352.75,351.55,352.36,6073.0,351.985,351.985,350.7876,351.5959,6073.0
2025-03-12 10:20:00,352.36,352.63,351.9,352.23,2745.0,351.5959,351.8653,351.1369,351.4662,2745.0
2025-03-12 10:25:00,352.35,353.03,352.14,352.71,3793.0,351.5859,352.2644,351.3764,351.9451,3793.0
2025-03-12 10:30:00,352.69,352.69,351.56,351.68,4745.0,351.9252,351.9252,350.7976,350.9174,4745.0
2025-03-12 10:35:00,351.97,352.52,351.63,352.0,7488.0,351.2067,351.7555,350.8675,351.2367,7488.0
2025-03-12 10:40:00,352.04,352.06,351.15,351.33,3219.0,351.2766,351.2965,350.3885,350.5681,3219.0
2025-03-12 10:45:00,351.33,351.34,351.0,351.0,16158.0,350.5681,350.5781,350.2388,350.2388,16158.0
2025-03-12 10:50:00,350.93,351.54,350.79,351.53,3611.0,350.169,350.7777,350.0293,350.7677,3611.0
2025-03-12 10:55:00,351.31,351.31,349.55,349.97,4916.0,350.5482,350.5482,348.792,349.2111,4916.0
2025-03-12 11:00:00,349.96,350.54,349.94,349.98,5041.0,349.2011,349.7798,349.1811,349.2211,5041.0
2025-03-12 11:05:00,350.01,350.11,349.34,350.1,2261.0,349.251,349.3508,348.5824,349.3408,2261.0
2025-03-12 11:10:00,350.04,350.07,349.61,349.61,3939.0,349.2809,349.3109,348.8519,348.8519,3939.0
2025-03-12 11:15:00,349.67,349.93,349.21,349.44,3726.0,348.9117,349.1712,348.4527,348.6822,3726.0
2025-03-12 11:20:00,349.24,350.03,348.8,350.0,3736.0,348.4827,349.2709,348.0436,349.241,3736.0
2025-03-12 11:25:00,350.04,350.11,349.9,350.09,1969.0,349.2809,349.3508,349.1412,349.3308,1969.0
2025-03-12 11:30:00,350.15,350.23,349.56,349.97,3110.0,349.3907,349.4705,348.802,349.2111,3110.0
2025-03-12 11:35:00,349.88,350.1,349.51,349.59,3058.0,349.1213,349.3408,348.7521,348.8319,3058.0
2025-03-12 11:40:00,349.43,349.89,349.43,349.65,2000.0,348.6722,349.1312,348.6722,348.8918,2000.0
2025-03-12 11:45:00,349.71,350.09,349.37,349.37,11643.0,348.9516,349.3308,348.6124,348.6124,11643.0
2025-03-12 11:50:00,349.38,349.78,349.18,349.6,2646.0,348.6224,349.0215,348.4228,348.8419,2646.0
2025-03-12 11:55:00,349.71,350.12,348.68,349.98,8352.0,348.9516,349.3607,347.9239,349.2211,8352.0
2025-03-12 12:00:00,349.85,350.25,349.62,349.7,4532.0,349.0913,349.4905,348.8618,348.9417,4532.0
2025-03-12 12:05:00,349.7,350.64,349.7,350.59,3883.0,348.9417,349.8796,348.9417,349.8297,3883.0
2025-03-12 12:10:00,350.6,350.84,350.16,350.68,9516.0,349.8397,350.0792,349.4007,349.9195,9516.0
2025-03-12 12:15:00,350.72,351.05,350.4,351.05,2840.0,349.9594,350.2887,349.6401,350.2887,2840.0
2025-03-12 12:20:00,351.1,351.68,351.04,351.28,5428.0,350.3386,350.9174,350.2788,350.5182,5428.0
2025-03-12 12:25:00,351.23,351.23,350.68,350.71,3557.0,350.4683,350.4683,349.9195,349.9495,3557.0
2025-03-12 12:30:00,350.89,351.46,350.85,351.36,3098.0,350.1291,350.6978,350.0892,350.5981,3098.0
2025-03-12 12:35:00,351.36,351.44,350.71,350.71,1694.0,350.5981,350.6779,349.9495,349.9495,1694.0
2025-03-12 12:40:00,350.62,350.7,350.21,350.42,3470.0,349.8597,349.9395,349.4506,349.6601,3470.0
2025-03-12 12:45:00,350.39,351.68,350.19,351.68,3478.0,349.6302,350.9174,349.4306,350.9174,3478.0
2025-03-12 12:50:00,351.43,351.76,350.98,351.31,2340.0,350.6679,350.9972,350.2189,350.5482,2340.0
2025-03-12 12:55:00,351.53,351.66,350.5,350.52,2581.0,350.7677,350.8974,349.7399,349.7599,2581.0
2025-03-12 13:00:00,350.61,350.96,350.43,350.58,1124.0,349.8497,350.1989,349.6701,349.8198,1124.0
2025-03-12 13:05:00,350.53,351.11,350.38,350.96,2407.0,349.7699,350.3486,349.6202,350.1989,2407.0
2025-03-12 13:10:00,350.97,351.36,350.85,351.3,2758.0,350.2089,350.5981,350.0892,350.5382,2758.0
2025-03-12 13:15:00,351.22,351.22,350.55,351.09,3288.0,350.4584,350.4584,349.7898,350.3286,3288.0
2025-03-12 13:20:00,350.92,351.46,350.92,351.34,2939.0,350.159,350.6978,350.159,350.5781,2939.0
2025-03-12 13:25:00,351.31,351.69,351.15,351.69,6584.0,350.5482,350.9273,350.3885,350.9273,6584.0
2025-03-12 13:30:00,351.52,351.72,351.22,351.24,2678.0,350.7577,350.9573,350.4584,350.4783,2678.0
2025-03-12 13:35:00,351.26,351.69,351.17,351.17,2077.0,350.4983,350.9273,350.4085,350.4085,2077.0
2025-03-12 13:40:00,351.34,351.51,351.05,351.05,3401.0,350.5781,350.7477,350.2887,350.2887,3401.0
2025-03-12 13:45:00,350.91,351.66,350.91,351.29,6020.0,350.149,350.8974,350.149,350.5282,6020.0
2025-03-12 13:50:00,351.28,351.37,350.59,350.59,4503.0,350.5182,350.608,349.8297,349.8297,4503.0
2025-03-12 13:55:00,350.56,350.56,349.48,349.61,4402.0,349.7998,349.7998,348.7221,348.8519,4402.0
2025-03-12 14:00:00,349.46,349.84,349.22,349.36,5758.0,348.7022,349.0814,348.4627,348.6024,5758.0
2025-03-12 14:05:00,349.31,349.58,349.0,349.37,8036.0,348.5525,348.8219,348.2432,348.6124,8036.0
2025-03-12 14:10:00,349.48,350.08,349.43,349.91,8716.0,348.7221,349.3208,348.6722,349.1512,8716.0
2025-03-12 14:15:00,350.07,350.19,349.83,350.07,4491.0,349.3109,349.4306,349.0714,349.3109,4491.0
2025-03-12 14:20:00,350.37,350.38,349.78,349.94,6365.0,349.6102,349.6202,349.0215,349.1811,6365.0
2025-03-12 14:25:00,349.92,350.74,349.92,350.74,5660.0,349.1612,349.9794,349.1612,349.9794,5660.0
2025-03-12 14:30:00,350.75,350.8,350.5,350.59,4586.0,349.9894,350.0393,349.7399,349.8297,4586.0
2025-03-12 14:35:00,350.29,350.8,350.29,350.65,5065.0,349.5304,350.0393,349.5304,349.8896,5065.0
2025-03-12 14:40:00,350.77,351.13,350.66,350.88,6499.0,350.0093,350.3686,349.8996,350.1191,6499.0
2025-03-12 14:45:00,350.9,351.24,350.67,351.15,7199.0,350.1391,350.4783,349.9096,350.3885,7199.0
2025-03-12 14:50:00,351.06,351.14,350.56,350.63,4890.0,350.2987,350.3785,349.7998,349.8696,4890.0
2025-03-12 14:55:00,350.55,351.33,350.39,350.95,6328.0,349.7898,350.5681,349.6302,350.189,6328.0
2025-03-12 15:00:00,350.91,350.91,349.98,350.78,9735.0,350.149,350.149,349.2211,350.0193,9735.0
2025-03-12 15:05:00,350.65,350.86,350.26,350.64,4456.0,349.8896,350.0991,349.5004,349.8796,4456.0
2025-03-12 15:10:00,350.49,350.78,350.16,350.16,2750.0,349.7299,350.0193,349.4007,349.4007,2750.0
2025-03-12 15:15:00,350.22,350.98,350.01,350.91,6512.0,349.4605,350.2189,349.251,350.149,6512.0
2025-03-12 15:20:00,351.04,351.04,350.17,350.65,7560.0,350.2788,350.2788,349.4106,349.8896,7560.0
2025-03-12 15:25:00,350.77,351.04,350.63,350.77,4506.0,350.0093,350.2788,349.8696,350.0093,4506.0
2025-03-12 15:30:00,350.91,351.19,350.13,350.13,11248.0,350.149,350.4284,349.3707,349.3707,11248.0
2025-03-12 15:35:00,350.24,350.39,349.47,350.17,10600.0,349.4805,349.6302,348.7122,349.4106,10600.0
2025-03-12 15:40:00,350.3,350.73,349.81,350.65,8318.0,349.5404,349.9694,349.0514,349.8896,8318.0
2025-03-12 15:45:00,350.83,350.84,349.82,350.36,14679.0,350.0692,350.0792,349.0614,349.6002,14679.0
2025-03-12 15:50:00,350.51,350.52,349.42,349.67,20663.0,349.7499,349.7599,348.6623,348.9117,20663.0
2025-03-12 15:55:00,349.85,350.36,349.8,349.83,89978.0,349.0913,349.6002,349.0414,349.0714,89978.0
2025-03-13 09:30:00,350.61,350.69,348.0,349.81,28074.0,349.8497,349.9295,347.2453,349.0514,28074.0
2025-03-13 09:35:00,350.69,351.0,349.7,350.57,19473.0,349.9295,350.2388,348.9417,349.8098,19473.0
2025-03-13 09:40:00,350.28,351.1,350.01,350.47,5280.0,349.5204,350.3386,349.251,349.71,5280.0
2025-03-13 09:45:00,350.34,351.03,350.1,350.61,9152.0,349.5803,350.2688,349.3408,349.8497,9152.0
2025-03-13 09:50:00,350.59,351.06,350.17,350.17,15790.0,349.8297,350.2987,349.4106,349.4106,15790.0
2025-03-13 09:55:00,350.18,350.68,349.52,350.3,26650.0,349.4206,349.9195,348.7621,349.5404,26650.0
2025-03-13 10:00:00,350.23,351.29,350.14,350.79,26068.0,349.4705,350.5282,349.3807,350.0293,26068.0
2025-03-13 10:05:00,350.79,351.76,350.58,351.76,8702.0,350.0293,350.9972,349.8198,350.9972,8702.0
2025-03-13 10:10:00,351.66,353.89,351.56,353.88,9012.0,350.8974,353.1226,350.7976,353.1126,9012.0
2025-03-13 10:15:00,353.83,354.62,352.51,352.52,13314.0,353.0627,353.851,351.7456,351.7555,13314.0
2025-03-13 10:20:00,352.52,352.7,350.65,350.65,5866.0,351.7555,351.9352,349.8896,349.8896,5866.0
2025-03-13 10:25:00,350.65,351.71,350.65,350.9,7696.0,349.8896,350.9473,349.8896,350.1391,7696.0
2025-03-13 10:30:00,350.76,351.97,350.7,350.99,19327.0,349.9994,351.2067,349.9395,350.2289,19327.0
2025-03-13 10:35:00,350.74,351.66,350.23,350.5,17163.0,349.9794,350.8974,349.4705,349.7399,17163.0
2025-03-13 10:40:00,350.58,351.11,350.43,350.75,20901.0,349.8198,350.3486,349.6701,349.9894,20901.0
2025-03-13 10:45:00,350.75,351.2,349.89,349.9,11345.0,349.9894,350.4384,349.1312,349.1412,11345.0
2025-03-13 10:50:00,349.83,350.12,349.64,349.64,9448.0,349.0714,349.3607,348.8818,348.8818,9448.0
2025-03-13 10:55:00,349.35,349.73,348.62,349.69,16463.0,348.5924,348.9716,347.864,348.9317,16463.0
2025-03-13 11:00:00,349.6,350.16,349.25,349.67,14815.0,348.8419,349.4007,348.4926,348.9117,14815.0
2025-03-13 11:05:00,349.77,349.96,348.52,348.52,9512.0,349.0115,349.2011,347.7642,347.7642,9512.0
2025-03-13 11:10:00,348.69,348.86,347.94,348.16,10442.0,347.9339,348.1035,347.1855,347.405,10442.0
2025-03-13 11:15:00,348.16,348.43,348.0,348.29,11403.0,347.405,347.6744,347.2453,347.5347,11403.0
2025-03-13 11:20:00,348.29,348.46,347.55,347.97,8524.0,347.5347,347.7043,346.7963,347.2154,8524.0
2025-03-13 11:25:00,348.06,348.23,347.51,347.99,16718.0,347.3052,347.4748,346.7564,347.2354,16718.0
2025-03-13 11:30:00,347.72,348.03,347.33,347.37,7605.0,346.966,347.2753,346.5768,346.6167,7605.0
2025-03-13 11:35:00,347.58,347.58,346.14,346.48,6919.0,346.8263,346.8263,345.3894,345.7286,6919.0
2025-03-13 11:40:00,346.3,347.33,346.18,346.65,10992.0,345.549,346.5768,345.4293,345.8983,10992.0
2025-03-13 11:45:00,346.65,346.65,345.47,345.57,5126.0,345.8983,345.8983,344.7208,344.8206,5126.0
2025-03-13 11:50:00,345.56,345.65,345.12,345.35,3683.0,344.8106,344.9004,344.3716,344.6011,3683.0
2025-03-13 11:55:00,345.12,345.35,344.69,345.06,4013.0,344.3716,344.6011,343.9425,344.3117,4013.0
2025-03-13 12:00:00,345.08,346.49,345.04,346.3,6961.0,344.3317,345.7386,344.2918,345.549,6961.0
2025-03-13 12:05:00,346.27,346.76,345.63,346.68,4675.0,345.5191,346.008,344.8805,345.9282,4675.0
2025-03-13 12:10:00,346.35,346.85,346.35,346.48,3029.0,345.5989,346.0978,345.5989,345.7286,3029.0
2025-03-13 12:15:00,346.44,346.9,346.02,346.75,3126.0,345.6887,346.1477,345.2696,345.9981,3126.0
2025-03-13 12:20:00,346.75,347.04,345.91,346.12,10678.0,345.9981,346.2874,345.1599,345.3694,10678.0
2025-03-13 12:25:00,345.95,346.29,345.91,346.22,3390.0,345.1998,345.5391,345.1599,345.4692,3390.0
2025-03-13 12:30:00,346.28,347.15,346.11,347.15,4975.0,345.5291,346.3972,345.3594,346.3972,4975.0
2025-03-13 12:35:00,347.13,347.48,346.82,347.17,9890.0,346.3772,346.7265,346.0679,346.4171,9890.0
2025-03-13 12:40:00,347.03,347.03,345.17,345.43,5406.0,346.2775,346.2775,344.4215,344.6809,5406.0
2025-03-13 12:45:00,345.62,345.85,345.15,345.42,6977.0,344.8705,345.1,344.4015,344.6709,6977.0
2025-03-13 12:50:00,345.53,345.93,345.26,345.46,8982.0,344.7807,345.1798,344.5113,344.7109,8982.0
2025-03-13 12:55:00,345.44,346.0,345.23,345.82,4023.0,344.6909,345.2497,344.4814,345.0701,4023.0
2025-03-13 13:00:00,345.82,346.08,345.24,345.7,11300.0,345.0701,345.3295,344.4913,344.9503,11300.0
2025-03-13 13:05:00,345.87,346.03,345.11,345.17,9785.0,345.12,345.2796,344.3616,344.4215,9785.0
2025-03-13 13:10:00,345.11,345.12,344.3,344.74,11510.0,344.3616,344.3716,343.5534,343.9924,11510.0
2025-03-13 13:15:00,344.59,344.61,344.15,344.37,10744.0,343.8427,343.8627,343.4037,343.6232,10744.0
2025-03-13 13:20:00,344.36,344.74,344.14,344.33,4329.0,343.6132,343.9924,343.3937,343.5833,4329.0
2025-03-13 13:25:00,344.22,344.4,344.1,344.32,4285.0,343.4735,343.6532,343.3538,343.5733,4285.0
2025-03-13 13:30:00,344.32,344.33,343.7,343.83,10679.0,343.5733,343.5833,342.9547,343.0844,10679.0
2025-03-13 13:35:00,343.83,343.85,342.63,342.67,9809.0,343.0844,343.1043,341.887,341.9269,9809.0
2025-03-13 13:40:00,342.63,342.83,341.71,342.2,12224.0,341.887,342.0866,340.969,341.4579,12224.0
2025-03-13 13:45:00,342.52,342.85,342.31,342.44,10891.0,341.7772,342.1065,341.5677,341.6974,10891.0
2025-03-13 13:50:00,342.82,342.97,342.26,342.81,16399.0,342.0766,342.2263,341.5178,342.0666,16399.0
2025-03-13 13:55:00,342.82,342.92,342.26,342.37,5253.0,342.0766,342.1764,341.5178,341.6276,5253.0
2025-03-13 14:00:00,342.52,343.57,342.44,343.36,6502.0,341.7772,342.825,341.6974,342.6154,6502.0
2025-03-13 14:05:00,343.38,344.28,343.38,344.28,8590.0,342.6354,343.5334,342.6354,343.5334,8590.0
2025-03-13 14:10:00,344.13,344.85,344.0,344.66,6378.0,343.3837,344.1022,343.254,343.9126,6378.0
2025-03-13 14:15:00,344.58,344.73,344.12,344.36,13122.0,343.8328,343.9824,343.3738,343.6132,13122.0
2025-03-13 14:20:00,344.36,344.89,344.25,344.66,6048.0,343.6132,344.1421,343.5035,343.9126,6048.0
2025-03-13 14:25:00,344.81,344.9,344.29,344.64,5277.0,344.0623,344.1521,343.5434,343.8926,5277.0
2025-03-13 14:30:00,344.64,345.33,344.38,344.9,8287.0,343.8926,344.5811,343.6332,344.1521,8287.0
2025-03-13 14:35:00,344.98,345.24,344.96,345.15,4839.0,344.2319,344.4913,344.2119,344.4015,4839.0
2025-03-13 14:40:00,345.29,345.53,345.19,345.37,6529.0,344.5412,344.7807,344.4414,344.6211,6529.0
2025-03-13 14:45:00,345.38,346.08,345.01,346.08,7292.0,344.631,345.3295,344.2618,345.3295,7292.0
2025-03-13 14:50:00,345.84,345.94,345.28,345.68,7524.0,345.09,345.1898,344.5312,344.9304,7524.0
2025-03-13 14:55:00,345.69,345.83,345.24,345.65,8895.0,344.9404,345.0801,344.4913,344.9004,8895.0
2025-03-13 15:00:00,345.65,346.32,345.42,345.69,31997.0,344.9004,345.569,344.6709,344.9404,31997.0
2025-03-13 15:05:00,345.48,345.48,344.83,344.91,5519.0,344.7308,344.7308,344.0822,344.162,5519.0
2025-03-13 15:10:00,344.9,345.84,344.89,345.81,10767.0,344.1521,345.09,344.1421,345.0601,10767.0
2025-03-13 15:15:00,345.75,345.97,345.46,345.73,7155.0,345.0002,345.2197,344.7109,344.9803,7155.0
2025-03-13 15:20:00,345.74,345.74,345.01,345.16,3993.0,344.9902,344.9902,344.2618,344.4115,3993.0
2025-03-13 15:25:00,345.11,345.11,343.98,344.43,8999.0,344.3616,344.3616,343.2341,343.6831,8999.0
2025-03-13 15:30:00,344.43,344.89,344.28,344.59,18282.0,343.6831,344.1421,343.5334,343.8427,18282.0
2025-03-13 15:35:00,344.44,344.44,343.17,343.38,13026.0,343.6931,343.6931,342.4258,342.6354,13026.0
2025-03-13 15:40:00,343.41,344.15,343.32,343.84,20216.0,342.6653,343.4037,342.5755,343.0944,20216.0
2025-03-13 15:45:00,343.72,343.94,343.25,343.7,21720.0,342.9746,343.1942,342.5056,342.9547,21720.0
2025-03-13 15:50:00,343.52,343.52,341.91,342.11,34952.0,342.7751,342.7751,341.1686,341.3681,34952.0
2025-03-13 15:55:00,342.08,342.64,341.53,342.21,171776.0,341.3382,341.897,340.7894,341.4679,171776.0
2025-03-14 09:30:00,343.95,344.52,341.13,342.13,39882.0,343.2041,343.7729,340.3902,341.3881,39882.0
2025-03-14 09:35:00,342.17,342.57,339.19,339.76,24795.0,341.428,341.8271,338.4545,339.0232,24795.0
2025-03-14 09:40:00,339.6,342.23,339.59,341.9,14456.0,338.8636,341.4879,338.8536,341.1586,14456.0
2025-03-14 09:45:00,342.06,343.15,342.06,342.23,16015.0,341.3182,342.4059,341.3182,341.4879,16015.0
2025-03-14 09:50:00,342.25,343.69,341.82,343.41,11111.0,341.5078,342.9447,341.0787,342.6653,11111.0
2025-03-14 09:55:00,343.48,343.66,342.79,342.97,9188.0,342.7351,342.9148,342.0466,342.2263,9188.0
2025-03-14 10:00:00,342.7,343.79,341.2,343.79,27084.0,341.9568,343.0445,340.4601,343.0445,27084.0
2025-03-14 10:05:00,344.0,345.24,343.9,344.78,29026.0,343.254,344.4913,343.1542,344.0323,29026.0
2025-03-14 10:10:00,344.74,345.3,344.11,344.31,18878.0,343.9924,344.5512,343.3638,343.5633,18878.0
2025-03-14 10:15:00,344.39,344.5,341.91,341.99,28478.0,343.6432,343.7529,341.1686,341.2484,28478.0
2025-03-14 10:20:00,342.0,342.15,341.63,342.1,17859.0,341.2584,341.408,340.8892,341.3581,17859.0
2025-03-14 10:25:00,342.24,343.21,342.24,342.97,6849.0,341.4978,342.4657,341.4978,342.2263,6849.0
2025-03-14 10:30:00,342.7,343.69,342.7,343.22,13571.0,341.9568,342.9447,341.9568,342.4757,13571.0
2025-03-14 10:35:00,343.14,343.44,342.89,343.43,5298.0,342.3959,342.6952,342.1464,342.6853,5298.0
2025-03-14 10:40:00,343.25,344.32,343.04,344.31,12919.0,342.5056,343.5733,342.2961,343.5633,12919.0
2025-03-14 10:45:00,344.35,344.73,344.34,344.6,4174.0,343.6033,343.9824,343.5933,343.8527,4174.0
2025-03-14 10:50:00,344.74,345.26,344.67,345.04,9213.0,343.9924,344.5113,343.9226,344.2918,9213.0
2025-03-14 10:55:00,344.84,345.03,344.01,344.8,16924.0,344.0922,344.2818,343.264,344.0523,16924.0
2025-03-14 11:00:00,345.02,345.18,343.93,343.93,10407.0,344.2718,344.4315,343.1842,343.1842,10407.0
2025-03-14 11:05:00,344.08,344.23,343.87,344.09,8327.0,343.3338,343.4835,343.1243,343.3438,8327.0
2025-03-14 11:10:00,344.09,344.17,343.64,343.67,9761.0,343.3438,343.4237,342.8948,342.9247,9761.0
2025-03-14 11:15:00,343.67,344.37,343.65,343.93,9104.0,342.9247,343.6232,342.9048,343.1842,9104.0
2025-03-14 11:20:00,343.92,344.1,343.76,343.96,6472.0,343.1742,343.3538,343.0145,343.2141,6472.0
2025-03-14 11:25:00,343.88,343.96,342.89,343.24,15816.0,343.1343,343.2141,342.1464,342.4957,15816.0
2025-03-14 11:30:00,343.24,343.61,342.65,342.65,5156.0,342.4957,342.8649,341.9069,341.9069,5156.0
2025-03-14 11:35:00,342.58,342.59,341.68,341.68,7234.0,341.8371,341.8471,340.9391,340.9391,7234.0
2025-03-14 11:40:00,341.68,342.16,341.53,342.02,13131.0,340.9391,341.418,340.7894,341.2783,13131.0
2025-03-14 11:45:00,342.17,343.08,341.8,342.8,9516.0,341.428,342.336,341.0588,342.0566,9516.0
2025-03-14 11:50:00,342.56,343.25,342.56,343.03,4189.0,341.8171,342.5056,341.8171,342.2861,4189.0
2025-03-14 11:55:00,343.13,343.54,343.03,343.06,5244.0,342.3859,342.795,342.2861,342.3161,5244.0
2025-03-14 12:00:00,343.17,343.73,343.16,343.42,10868.0,342.4258,342.9846,342.4158,342.6753,10868.0
2025-03-14 12:05:00,343.4,343.9,343.39,343.59,4490.0,342.6553,343.1542,342.6453,342.8449,4490.0
2025-03-14 12:10:00,343.53,343.57,342.59,342.63,13077.0,342.785,342.825,341.8471,341.887,13077.0
2025-03-14 12:15:00,342.55,342.55,341.62,341.62,6108.0,341.8072,341.8072,340.8792,340.8792,6108.0
2025-03-14 12:20:00,341.47,342.29,341.47,341.94,9143.0,340.7295,341.5477,340.7295,341.1985,9143.0
2025-03-14 12:25:00,341.77,341.95,340.54,340.69,11383.0,341.0289,341.2085,339.8015,339.9512,11383.0
2025-03-14 12:30:00,340.75,341.14,340.19,341.12,7754.0,340.0111,340.4002,339.4523,340.3803,7754.0
2025-03-14 12:35:00,341.35,341.76,341.17,341.39,2600.0,340.6098,341.0189,340.4302,340.6497,2600.0
2025-03-14 12:40:00,341.3,341.87,341.3,341.82,5001.0,340.5599,341.1286,340.5599,341.0787,5001.0
2025-03-14 12:45:00,341.68,341.81,341.26,341.5,9722.0,340.9391,341.0688,340.52,340.7594,9722.0
2025-03-14 12:50:00,341.72,342.72,341.72,342.16,13405.0,340.979,341.9768,340.979,341.418,13405.0
2025-03-14 12:55:00,342.0,342.84,342.0,342.74,8356.0,341.2584,342.0965,341.2584,341.9968,8356.0
2025-03-14 13:00:00,342.75,343.19,342.3,342.57,7368.0,342.0067,342.4458,341.5577,341.8271,7368.0
2025-03-14 13:05:00,342.6,342.98,342.32,342.97,4539.0,341.8571,342.2362,341.5777,342.2263,4539.0
2025-03-14 13:10:00,342.94,343.05,342.19,342.21,9235.0,342.1963,342.3061,341.4479,341.4679,9235.0
2025-03-14 13:15:00,342.13,342.69,342.13,342.26,5128.0,341.3881,341.9469,341.3881,341.5178,5128.0
2025-03-14 13:20:00,342.16,342.3,341.68,341.72,4574.0,341.418,341.5577,340.9391,340.979,4574.0
2025-03-14 13:25:00,341.81,341.98,341.19,341.47,7997.0,341.0688,341.2384,340.4501,340.7295,7997.0
2025-03-14 13:30:00,341.64,341.93,341.45,341.73,6961.0,340.8991,341.1885,340.7096,340.9889,6961.0
2025-03-14 13:35:00,341.8,341.97,341.43,341.67,5194.0,341.0588,341.2284,340.6896,340.9291,5194.0
2025-03-14 13:40:00,341.67,341.93,340.94,341.1,4313.0,340.9291,341.1885,340.2007,340.3603,4313.0
2025-03-14 13:45:00,340.99,341.12,340.39,340.69,9391.0,340.2505,340.3803,339.6518,339.9512,9391.0
2025-03-14 13:50:00,340.69,341.23,340.69,341.0,4764.0,339.9512,340.49,339.9512,340.2605,4764.0
2025-03-14 13:55:00,340.96,341.08,340.56,341.05,10123.0,340.2206,340.3404,339.8215,340.3104,10123.0
2025-03-14 14:00:00,341.18,341.28,340.59,341.16,7180.0,340.4401,340.5399,339.8514,340.4202,7180.0
2025-03-14 14:05:00,341.17,341.41,340.75,341.23,7201.0,340.4302,340.6696,340.0111,340.49,7201.0
2025-03-14 14:10:00,341.28,341.69,341.17,341.4,5500.0,340.5399,340.949,340.4302,340.6597,5500.0
2025-03-14 14:15:00,341.4,341.89,341.3,341.3,8868.0,340.6597,341.1486,340.5599,340.5599,8868.0
2025-03-14 14:20:00,341.27,341.27,341.14,341.21,1605.0,340.5299,340.5299,340.4002,340.4701,1605.0
2025-03-14 14:25:00,341.16,341.47,341.02,341.39,7935.0,340.4202,340.7295,340.2805,340.6497,7935.0
2025-03-14 14:30:00,341.51,341.99,341.51,341.79,6040.0,340.7694,341.2484,340.7694,341.0488,6040.0
2025-03-14 14:35:00,341.75,342.31,341.56,342.27,20508.0,341.0089,341.5677,340.8193,341.5278,20508.0
2025-03-14 14:40:00,342.27,342.27,341.59,341.85,3823.0,341.5278,341.5278,340.8492,341.1087,3823.0
2025-03-14 14:45:00,341.87,342.04,341.59,341.85,9226.0,341.1286,341.2983,340.8492,341.1087,9226.0
2025-03-14 14:50:00,341.79,341.9,341.43,341.6,4740.0,341.0488,341.1586,340.6896,340.8592,4740.0
2025-03-14 14:55:00,341.61,341.61,341.13,341.23,5929.0,340.8692,340.8692,340.3902,340.49,5929.0
2025-03-14 15:00:00,341.24,341.49,340.78,341.22,11989.0,340.5,340.7495,340.041,340.48,11989.0
2025-03-14 15:05:00,341.04,341.32,340.91,341.22,7579.0,340.3004,340.5798,340.1707,340.48,7579.0
2025-03-14 15:10:00,341.22,341.48,341.17,341.48,13627.0,340.48,340.7395,340.4302,340.7395,13627.0
2025-03-14 15:15:00,341.47,341.54,341.24,341.24,12167.0,340.7295,340.7994,340.5,340.5,12167.0
2025-03-14 15:20:00,341.2,341.41,340.97,341.11,16964.0,340.4601,340.6696,340.2306,340.3703,16964.0
2025-03-14 15:25:00,341.23,341.55,341.06,341.13,10552.0,340.49,340.8093,340.3204,340.3902,10552.0
2025-03-14 15:30:00,341.23,341.28,340.99,340.99,7148.0,340.49,340.5399,340.2505,340.2505,7148.0
2025-03-14 15:35:00,340.94,340.99,340.45,340.52,9305.0,340.2007,340.2505,339.7117,339.7816,9305.0
2025-03-14 15:40:00,340.47,341.33,340.3,341.13,24068.0,339.7317,340.5898,339.562,340.3902,24068.0
2025-03-14 15:45:00,341.05,341.16,340.63,340.9,24848.0,340.3104,340.4202,339.8913,340.1607,24848.0
2025-03-14 15:50:00,341.0,341.27,340.68,341.13,27415.0,340.2605,340.5299,339.9412,340.3902,27415.0
2025-03-14 15:55:00,341.24,342.13,341.14,341.67,106939.0,340.5,341.3881,340.4002,340.9291,106939.0
2025-03-17 09:30:00,339.6,340.63,338.97,339.94,34963.0,338.8636,339.8913,338.2349,339.2028,34963.0
2025-03-17 09:35:00,339.99,341.0,339.98,339.98,18374.0,339.2527,340.2605,339.2427,339.2427,18374.0
2025-03-17 09:40:00,340.22,340.66,339.91,340.6,8841.0,339.4822,339.9213,339.1729,339.8614,8841.0
2025-03-17 09:45:00,341.03,341.92,340.64,340.64,5958.0,340.2905,341.1785,339.9013,339.9013,5958.0
2025-03-17 09:50:00,340.51,341.14,340.34,341.09,6309.0,339.7716,340.4002,339.602,340.3503,6309.0
2025-03-17 09:55:00,341.09,341.1,339.83,339.83,7343.0,340.3503,340.3603,339.0931,339.0931,7343.0
2025-03-17 10:00:00,339.78,340.27,337.62,338.37,27935.0,339.0432,339.5321,336.8879,337.6362,27935.0
2025-03-17 10:05:00,338.5,339.43,338.12,339.43,17791.0,337.7659,338.6939,337.3868,338.6939,17791.0
2025-03-17 10:10:00,338.78,339.13,338.63,338.88,7790.0,338.0453,338.3946,337.8957,338.1451,7790.0
2025-03-17 10:15:00,338.86,339.77,338.7,339.77,6962.0,338.1252,339.0332,337.9655,339.0332,6962.0
2025-03-17 10:20:00,339.52,340.05,339.48,340.05,12148.0,338.7837,339.3126,338.7438,339.3126,12148.0
2025-03-17 10:25:00,339.75,340.7,339.74,340.7,7284.0,339.0132,339.9612,339.0033,339.9612,7284.0
2025-03-17 10:30:00,340.42,341.51,340.27,341.38,3487.0,339.6818,340.7694,339.5321,340.6397,3487.0
2025-03-17 10:35:00,341.38,342.01,341.2,341.6,10792.0,340.6397,341.2683,340.4601,340.8592,10792.0
2025-03-17 10:40:00,341.37,341.68,341.19,341.44,1117.0,340.6297,340.9391,340.4501,340.6996,1117.0
2025-03-17 10:45:00,341.62,341.62,341.18,341.56,3703.0,340.8792,340.8792,340.4401,340.8193,3703.0
2025-03-17 10:50:00,341.45,341.55,341.0,341.25,5699.0,340.7096,340.8093,340.2605,340.51,5699.0
2025-03-17 10:55:00,341.14,341.14,340.65,340.88,5107.0,340.4002,340.4002,339.9113,340.1408,5107.0
2025-03-17 11:00:00,340.9,341.78,340.9,341.45,6024.0,340.1607,341.0388,340.1607,340.7096,6024.0
2025-03-17 11:05:00,341.39,341.56,341.15,341.47,6818.0,340.6497,340.8193,340.4102,340.7295,6818.0
2025-03-17 11:10:00,341.55,342.35,341.13,342.24,11482.0,340.8093,341.6076,340.3902,341.4978,11482.0
2025-03-17 11:15:00,342.25,342.35,341.82,341.98,2890.0,341.5078,341.6076,341.0787,341.2384,2890.0
2025-03-17 11:20:00,342.19,342.22,341.72,342.19,7031.0,341.4479,341.4779,340.979,341.4479,7031.0
2025-03-17 11:25:00,342.18,342.3,341.62,341.62,2546.0,341.438,341.5577,340.8792,340.8792,2546.0
2025-03-17 11:30:00,341.62,341.99,341.08,341.19,5438.0,340.8792,341.2484,340.3404,340.4501,5438.0
2025-03-17 11:35:00,341.19,341.19,340.65,340.75,4434.0,340.4501,340.4501,339.9113,340.0111,4434.0
2025-03-17 11:40:00,340.73,341.64,340.73,341.56,5425.0,339.9911,340.8991,339.9911,340.8193,5425.0
2025-03-17 11:45:00,341.43,341.69,341.28,341.44,4255.0,340.6896,340.949,340.5399,340.6996,4255.0
2025-03-17 11:50:00,341.47,341.49,341.27,341.43,2747.0,340.7295,340.7495,340.5299,340.6896,2747.0
2025-03-17 11:55:00,341.44,341.55,341.23,341.29,6272.0,340.6996,340.8093,340.49,340.5499,6272.0
2025-03-17 12:00:00,341.36,341.8,341.08,341.8,5900.0,340.6197,341.0588,340.3404,341.0588,5900.0
2025-03-17 12:05:00,341.77,342.14,341.64,341.92,8949.0,341.0289,341.3981,340.8991,341.1785,8949.0
2025-03-17 12:10:00,341.98,342.27,341.98,342.18,7614.0,341.2384,341.5278,341.2384,341.438,7614.0
2025-03-17 12:15:00,342.0,342.0,341.47,341.71,7374.0,341.2584,341.2584,340.7295,340.969,7374.0
2025-03-17 12:20:00,341.49,341.88,341.25,341.79,11984.0,340.7495,341.1386,340.51,341.0488,11984.0
2025-03-17 12:25:00,341.79,342.28,341.64,341.87,13557.0,341.0488,341.5378,340.8991,341.1286,13557.0
2025-03-17 12:30:00,341.77,341.86,341.56,341.6,4901.0,341.0289,341.1187,340.8193,340.8592,4901.0
2025-03-17 12:35:00,341.68,342.06,341.63,341.75,3943.0,340.9391,341.3182,340.8892,341.0089,3943.0
2025-03-17 12:40:00,341.63,341.74,341.48,341.5,2857.0,340.8892,340.9989,340.7395,340.7594,2857.0
2025-03-17 12:45:00,341.45,341.72,341.12,341.57,7577.0,340.7096,340.979,340.3803,340.8293,7577.0
2025-03-17 12:50:00,341.58,342.09,341.44,342.03,5201.0,340.8393,341.3482,340.6996,341.2883,5201.0
2025-03-17 12:55:00,342.03,342.17,341.78,341.92,3277.0,341.2883,341.428,341.0388,341.1785,3277.0
2025-03-17 13:00:00,341.98,342.02,341.57,341.76,23599.0,341.2384,341.2783,340.8293,341.0189,23599.0
2025-03-17 13:05:00,341.73,342.24,341.73,342.14,3134.0,340.9889,341.4978,340.9889,341.3981,3134.0
2025-03-17 13:10:00,342.13,342.28,342.06,342.17,2324.0,341.3881,341.5378,341.3182,341.428,2324.0
2025-03-17 13:15:00,342.14,342.64,342.03,342.4,4859.0,341.3981,341.897,341.2883,341.6575,4859.0
2025-03-17 13:20:00,342.4,342.68,342.19,342.49,4317.0,341.6575,341.9369,341.4479,341.7473,4317.0
2025-03-17 13:25:00,342.54,342.79,342.4,342.57,8798.0,341.7972,342.0466,341.6575,341.8271,8798.0
2025-03-17 13:30:00,342.57,342.97,342.57,342.96,3853.0,341.8271,342.2263,341.8271,342.2163,3853.0
2025-03-17 13:35:00,342.94,343.34,342.92,343.16,7783.0,342.1963,342.5955,342.1764,342.4158,7783.0
2025-03-17 13:40:00,343.08,343.43,343.08,343.34,4092.0,342.336,342.6853,342.336,342.5955,4092.0
2025-03-17 13:45:00,343.25,343.41,343.14,343.27,3407.0,342.5056,342.6653,342.3959,342.5256,3407.0
2025-03-17 13:50:00,343.31,343.84,343.31,343.64,7943.0,342.5655,343.0944,342.5655,342.8948,7943.0
2025-03-17 13:55:00,343.64,343.64,343.33,343.44,10244.0,342.8948,342.8948,342.5855,342.6952,10244.0
2025-03-17 14:00:00,343.41,344.11,343.4,343.76,14917.0,342.6653,343.3638,342.6553,343.0145,14917.0
2025-03-17 14:05:00,343.56,344.23,343.56,344.17,7771.0,342.815,343.4835,342.815,343.4237,7771.0
2025-03-17 14:10:00,344.0,344.18,343.94,344.08,8409.0,343.254,343.4336,343.1942,343.3338,8409.0
2025-03-17 14:15:00,344.13,344.2,343.77,344.09,5184.0,343.3837,343.4536,343.0245,343.3438,5184.0
2025-03-17 14:20:00,344.1,344.1,343.36,343.63,3625.0,343.3538,343.3538,342.6154,342.8848,3625.0
2025-03-17 14:25:00,343.53,343.9,343.47,343.57,5632.0,342.785,343.1542,342.7252,342.825,5632.0
2025-03-17 14:30:00,343.52,343.83,343.45,343.77,5979.0,342.7751,343.0844,342.7052,343.0245,5979.0
2025-03-17 14:35:00,343.68,343.82,343.41,343.65,4541.0,342.9347,343.0744,342.6653,342.9048,4541.0
2025-03-17 14:40:00,343.65,343.66,343.12,343.22,8932.0,342.9048,342.9148,342.3759,342.4757,8932.0
2025-03-17 14:45:00,343.22,343.77,343.17,343.55,17511.0,342.4757,343.0245,342.4258,342.805,17511.0
2025-03-17 14:50:00,343.65,343.77,343.49,343.75,8178.0,342.9048,343.0245,342.7451,343.0046,8178.0
2025-03-17 14:55:00,343.77,344.13,343.63,343.75,5485.0,343.0245,343.3837,342.8848,343.0046,5485.0
2025-03-17 15:00:00,343.64,343.64,343.0,343.02,6782.0,342.8948,342.8948,342.2562,342.2761,6782.0
2025-03-17 15:05:00,343.09,343.32,342.83,342.83,13355.0,342.346,342.5755,342.0866,342.0866,13355.0
2025-03-17 15:10:00,342.88,343.25,342.59,343.04,37772.0,342.1365,342.5056,341.8471,342.2961,37772.0
2025-03-17 15:15:00,342.94,343.39,342.84,343.38,8492.0,342.1963,342.6453,342.0965,342.6354,8492.0
2025-03-17 15:20:00,343.39,344.0,343.38,343.88,11372.0,342.6453,343.254,342.6354,343.1343,11372.0
2025-03-17 15:25:00,343.77,343.91,343.73,343.81,7833.0,343.0245,343.1642,342.9846,343.0644,7833.0
2025-03-17 15:30:00,343.74,344.03,343.36,343.44,12694.0,342.9946,343.284,342.6154,342.6952,12694.0
2025-03-17 15:35:00,343.37,343.39,342.87,343.3,29742.0,342.6254,342.6453,342.1265,342.5555,29742.0
2025-03-17 15:40:00,343.3,343.64,343.05,343.6,18598.0,342.5555,342.8948,342.3061,342.8549,18598.0
2025-03-17 15:45:00,343.6,343.7,343.39,343.49,15779.0,342.8549,342.9547,342.6453,342.7451,15779.0
2025-03-17 15:50:00,343.37,343.54,343.0,343.11,24500.0,342.6254,342.795,342.2562,342.366,24500.0
2025-03-17 15:55:00,343.02,343.14,342.18,342.25,137868.0,342.2761,342.3959,341.438,341.5078,137868.0
2025-03-18 09:30:00,339.22,341.5,338.25,339.65,38118.0,338.4844,340.7594,337.5165,338.9135,38118.0
2025-03-18 09:35:00,339.4,341.5,339.3,340.0,20608.0,338.664,340.7594,338.5642,339.2627,20608.0
2025-03-18 09:40:00,339.63,340.63,339.4,339.46,9328.0,338.8935,339.8913,338.664,338.7239,9328.0
2025-03-18 09:45:00,339.46,339.57,338.09,338.31,11260.0,338.7239,338.8336,337.3568,337.5764,11260.0
2025-03-18 09:50:00,337.93,338.03,337.0,337.07,6416.0,337.1972,337.297,336.2692,336.339,6416.0
2025-03-18 09:55:00,337.32,338.33,337.09,337.79,3064.0,336.5885,337.5963,336.359,337.0575,3064.0
2025-03-18 10:00:00,337.8,339.41,337.79,338.85,5360.0,337.0675,338.674,337.0575,338.1152,5360.0
2025-03-18 10:05:00,339.48,339.64,339.23,339.44,2317.0,338.7438,338.9035,338.4944,338.7039,2317.0
2025-03-18 10:10:00,339.46,340.06,338.82,339.67,5385.0,338.7239,339.3226,338.0853,338.9334,5385.0
2025-03-18 10:15:00,339.66,339.79,339.08,339.11,12525.0,338.9234,339.0532,338.3447,338.3746,12525.0
2025-03-18 10:20:00,339.3,339.46,338.46,339.2,20867.0,338.5642,338.7239,337.726,338.4644,20867.0
2025-03-18 10:25:00,339.22,339.48,339.02,339.41,8967.0,338.4844,338.7438,338.2848,338.674,8967.0
2025-03-18 10:30:00,339.62,339.78,339.29,339.54,14092.0,338.8835,339.0432,338.5542,338.8037,14092.0
2025-03-18 10:35:00,339.63,340.13,339.62,340.13,7430.0,338.8935,339.3924,338.8835,339.3924,7430.0
2025-03-18 10:40:00,340.13,340.23,339.71,339.81,10569.0,339.3924,339.4922,338.9733,339.0731,10569.0
2025-03-18 10:45:00,339.66,339.68,338.58,338.88,19090.0,338.9234,338.9434,337.8458,338.1451,19090.0
2025-03-18 10:50:00,338.89,339.24,338.74,339.03,4237.0,338.1551,338.5043,338.0054,338.2948,4237.0
2025-03-18 10:55:00,339.03,339.12,338.52,338.75,7888.0,338.2948,338.3846,337.7859,338.0154,7888.0
2025-03-18 11:00:00,338.85,339.01,338.03,338.52,5670.0,338.1152,338.2748,337.297,337.7859,5670.0
2025-03-18 11:05:00,338.42,338.42,338.09,338.25,3224.0,337.6861,337.6861,337.3568,337.5165,3224.0
2025-03-18 11:10:00,338.13,338.49,338.01,338.19,3482.0,337.3968,337.756,337.277,337.4566,3482.0
2025-03-18 11:15:00,338.18,338.18,337.71,338.02,4612.0,337.4466,337.4466,336.9777,337.287,4612.0
2025-03-18 11:20:00,338.1,338.16,337.59,337.6,5444.0,337.3668,337.4267,336.8579,336.8679,5444.0
2025-03-18 11:25:00,337.72,338.24,337.68,337.87,10137.0,336.9876,337.5065,336.9477,337.1373,10137.0
2025-03-18 11:30:00,337.69,337.8,337.12,337.41,4527.0,336.9577,337.0675,336.3889,336.6783,4527.0
2025-03-18 11:35:00,337.41,337.66,337.4,337.64,1427.0,336.6783,336.9278,336.6683,336.9078,1427.0
2025-03-18 11:40:00,337.7,338.2,337.39,338.0,3406.0,336.9677,337.4666,336.6584,337.267,3406.0
2025-03-18 11:45:00,338.0,338.0,337.31,337.31,1717.0,337.267,337.267,336.5785,336.5785,1717.0
2025-03-18 11:50:00,337.09,337.09,336.61,336.62,4499.0,336.359,336.359,335.88,335.89,4499.0
2025-03-18 11:55:00,336.78,336.93,336.54,336.7,9490.0,336.0497,336.1994,335.8102,335.9699,9490.0
2025-03-18 12:00:00,336.69,337.16,336.45,337.05,7040.0,335.9599,336.4289,335.7204,336.3191,7040.0
2025-03-18 12:05:00,336.88,337.11,336.85,336.86,3632.0,336.1495,336.379,336.1195,336.1295,3632.0
2025-03-18 12:10:00,336.97,337.27,336.97,337.26,3477.0,336.2393,336.5386,336.2393,336.5286,3477.0
2025-03-18 12:15:00,337.37,337.48,336.94,336.95,4280.0,336.6384,336.7482,336.2093,336.2193,4280.0
2025-03-18 12:20:00,337.03,337.04,336.82,336.97,5166.0,336.2991,336.3091,336.0896,336.2393,5166.0
2025-03-18 12:25:00,337.17,337.68,337.17,337.62,3141.0,336.4388,336.9477,336.4388,336.8879,3141.0
2025-03-18 12:30:00,337.7,337.71,337.22,337.25,4155.0,336.9677,336.9777,336.4887,336.5187,4155.0
2025-03-18 12:35:00,337.34,337.53,336.95,337.0,9248.0,336.6085,336.7981,336.2193,336.2692,9248.0
2025-03-18 12:40:00,337.06,337.21,336.44,336.57,4627.0,336.3291,336.4787,335.7104,335.8401,4627.0
2025-03-18 12:45:00,336.68,336.78,336.44,336.57,3338.0,335.9499,336.0497,335.7104,335.8401,3338.0
2025-03-18 12:50:00,336.45,336.59,336.23,336.59,2301.0,335.7204,335.8601,335.5009,335.8601,2301.0
2025-03-18 12:55:00,336.59,336.72,336.37,336.45,4628.0,335.8601,335.9898,335.6406,335.7204,4628.0
2025-03-18 13:00:00,336.44,337.15,336.44,336.96,8762.0,335.7104,336.4189,335.7104,336.2293,8762.0
2025-03-18 13:05:00,336.74,336.74,336.37,336.43,3874.0,336.0098,336.0098,335.6406,335.7004,3874.0
2025-03-18 13:10:00,336.57,336.99,336.57,336.83,3622.0,335.8401,336.2592,335.8401,336.0996,3622.0
2025-03-18 13:15:00,336.74,337.06,336.14,336.45,10055.0,336.0098,336.3291,335.4111,335.7204,10055.0
2025-03-18 13:20:00,336.62,337.25,336.62,337.18,4302.0,335.89,336.5187,335.89,336.4488,4302.0
2025-03-18 13:25:00,337.4,337.4,337.02,337.2,3027.0,336.6683,336.6683,336.2892,336.4688,3027.0
2025-03-18 13:30:00,337.19,337.45,336.98,337.25,11786.0,336.4588,336.7182,336.2492,336.5187,11786.0
2025-03-18 13:35:00,337.41,337.77,337.35,337.66,8306.0,336.6783,337.0375,336.6184,336.9278,8306.0
2025-03-18 13:40:00,337.65,337.75,337.33,337.39,16886.0,336.9178,337.0176,336.5985,336.6584,16886.0
2025-03-18 13:45:00,337.47,337.76,337.47,337.67,6232.0,336.7382,337.0276,336.7382,336.9377,6232.0
2025-03-18 13:50:00,337.74,337.76,337.54,337.66,6001.0,337.0076,337.0276,336.808,336.9278,6001.0
2025-03-18 13:55:00,337.66,337.69,337.13,337.23,8850.0,336.9278,336.9577,336.3989,336.4987,8850.0
2025-03-18 14:00:00,337.23,337.56,337.2,337.21,3862.0,336.4987,336.828,336.4688,336.4787,3862.0
2025-03-18 14:05:00,337.21,337.55,337.04,337.52,5299.0,336.4787,336.818,336.3091,336.7881,5299.0
2025-03-18 14:10:00,337.52,337.52,337.23,337.23,4869.0,336.7881,336.7881,336.4987,336.4987,4869.0
2025-03-18 14:15:00,337.38,337.57,337.34,337.46,3296.0,336.6484,336.838,336.6085,336.7282,3296.0
2025-03-18 14:20:00,337.58,338.26,337.49,337.95,8178.0,336.8479,337.5265,336.7581,337.2171,8178.0
2025-03-18 14:25:00,338.0,338.02,337.25,337.47,7811.0,337.267,337.287,336.5187,336.7382,7811.0
2025-03-18 14:30:00,337.44,337.76,337.29,337.44,5591.0,336.7082,337.0276,336.5586,336.7082,5591.0
2025-03-18 14:35:00,337.49,337.68,337.39,337.39,2465.0,336.7581,336.9477,336.6584,336.6584,2465.0
2025-03-18 14:40:00,337.12,337.18,336.48,336.74,8860.0,336.3889,336.4488,335.7503,336.0098,8860.0
2025-03-18 14:45:00,336.59,336.82,336.58,336.6,5396.0,335.8601,336.0896,335.8501,335.8701,5396.0
2025-03-18 14:50:00,336.55,336.97,336.52,336.91,4141.0,335.8202,336.2393,335.7902,336.1794,4141.0
2025-03-18 14:55:00,336.78,336.78,336.32,336.55,4649.0,336.0497,336.0497,335.5907,335.8202,4649.0
2025-03-18 15:00:00,336.42,336.42,336.02,336.24,6620.0,335.6905,335.6905,335.2913,335.5108,6620.0
2025-03-18 15:05:00,335.96,336.01,335.56,335.8,5119.0,335.2315,335.2813,334.8323,335.0718,5119.0
2025-03-18 15:10:00,335.8,336.03,335.67,335.67,4187.0,335.0718,335.3013,334.9421,334.9421,4187.0
2025-03-18 15:15:00,335.61,336.07,335.61,335.88,13580.0,334.8822,335.3412,334.8822,335.1516,13580.0
2025-03-18 15:20:00,335.79,335.93,335.73,335.76,10787.0,335.0618,335.2015,335.002,335.0319,10787.0
2025-03-18 15:25:00,335.65,335.8,335.47,335.67,7408.0,334.9221,335.0718,334.7425,334.9421,7408.0
2025-03-18 15:30:00,335.84,335.92,335.68,335.72,6116.0,335.1117,335.1915,334.9521,334.992,6116.0
2025-03-18 15:35:00,335.51,335.67,335.26,335.67,7886.0,334.7824,334.9421,334.533,334.9421,7886.0
2025-03-18 15:40:00,335.71,336.07,335.6,335.75,15571.0,334.982,335.3412,334.8722,335.0219,15571.0
2025-03-18 15:45:00,335.84,335.89,335.33,335.43,8083.0,335.1117,335.1616,334.6028,334.7026,8083.0
2025-03-18 15:50:00,335.32,335.99,334.95,335.97,20168.0,334.5928,335.2614,334.2236,335.2414,20168.0
2025-03-18 15:55:00,336.0,336.02,334.89,335.64,75541.0,335.2714,335.2913,334.1638,334.9122,75541.0
2025-03-19 09:30:00,334.62,336.41,334.17,336.38,30663.0,333.8944,335.6805,333.4453,335.6505,30663.0
2025-03-19 09:35:00,336.38,336.93,335.96,336.4,10947.0,335.6505,336.1994,335.2315,335.6705,10947.0
2025-03-19 09:40:00,336.41,336.66,334.46,334.46,6243.0,335.6805,335.9299,333.7347,333.7347,6243.0
2025-03-19 09:45:00,334.47,335.33,334.13,334.86,9781.0,333.7447,334.6028,333.4054,334.1338,9781.0
2025-03-19 09:50:00,334.8,334.89,334.45,334.69,4660.0,334.074,334.1638,333.7247,333.9642,4660.0
2025-03-19 09:55:00,334.45,334.95,334.09,334.37,6396.0,333.7247,334.2236,333.3655,333.6449,6396.0
2025-03-19 10:00:00,334.61,335.1,334.28,334.35,8910.0,333.8844,334.3733,333.5551,333.6249,8910.0
2025-03-19 10:05:00,334.19,334.77,334.07,334.77,11079.0,333.4653,334.044,333.3456,334.044,11079.0
2025-03-19 10:10:00,334.77,334.86,333.79,333.8,5958.0,334.044,334.1338,333.0662,333.0761,5958.0
2025-03-19 10:15:00,334.38,334.38,333.64,333.99,2598.0,333.6549,333.6549,332.9165,333.2657,2598.0
2025-03-19 10:20:00,334.12,334.6,333.88,334.44,6709.0,333.3954,333.8744,333.156,333.7148,6709.0
2025-03-19 10:25:00,334.46,334.74,334.0,334.26,9292.0,333.7347,334.0141,333.2757,333.5351,9292.0
2025-03-19 10:30:00,334.48,334.9,334.26,334.75,7476.0,333.7547,334.1738,333.5351,334.0241,7476.0
2025-03-19 10:35:00,334.79,335.35,334.62,334.87,6508.0,334.064,334.6228,333.8944,334.1438,6508.0
2025-03-19 10:40:00,335.0,335.24,334.74,334.89,5877.0,334.2735,334.513,334.0141,334.1638,5877.0
2025-03-19 10:45:00,335.11,335.47,335.11,335.4,2714.0,334.3833,334.7425,334.3833,334.6727,2714.0
2025-03-19 10:50:00,335.47,335.52,334.92,334.92,6278.0,334.7425,334.7924,334.1937,334.1937,6278.0
2025-03-19 10:55:00,334.91,335.05,334.59,335.03,6468.0,334.1837,334.3234,333.8644,334.3035,6468.0
2025-03-19 11:00:00,335.05,335.17,334.81,334.81,6252.0,334.3234,334.4432,334.084,334.084,6252.0
2025-03-19 11:05:00,334.8,334.8,334.38,334.54,3417.0,334.074,334.074,333.6549,333.8145,3417.0
2025-03-19 11:10:00,334.55,335.05,334.54,334.89,7894.0,333.8245,334.3234,333.8145,334.1638,7894.0
2025-03-19 11:15:00,335.04,335.04,334.28,334.46,3383.0,334.3135,334.3135,333.5551,333.7347,3383.0
2025-03-19 11:20:00,334.27,335.01,334.17,335.01,2527.0,333.5451,334.2835,333.4453,334.2835,2527.0
2025-03-19 11:25:00,334.82,335.4,334.73,335.3,7299.0,334.0939,334.6727,334.0041,334.5729,7299.0
2025-03-19 11:30:00,335.31,335.31,335.0,335.05,4705.0,334.5829,334.5829,334.2735,334.3234,4705.0
2025-03-19 11:35:00,335.01,335.18,334.89,335.0,3803.0,334.2835,334.4531,334.1638,334.2735,3803.0
2025-03-19 11:40:00,335.09,335.47,334.97,335.01,3244.0,334.3633,334.7425,334.2436,334.2835,3244.0
2025-03-19 11:45:00,335.1,335.92,335.09,335.8,5895.0,334.3733,335.1915,334.3633,335.0718,5895.0
2025-03-19 11:50:00,335.93,336.03,335.75,335.75,4849.0,335.2015,335.3013,335.0219,335.0219,4849.0
2025-03-19 11:55:00,335.8,335.84,335.4,335.84,4764.0,335.0718,335.1117,334.6727,335.1117,4764.0
2025-03-19 12:00:00,335.75,336.05,335.56,335.69,1454.0,335.0219,335.3213,334.8323,334.962,1454.0
2025-03-19 12:05:00,335.75,335.82,335.43,335.43,2592.0,335.0219,335.0918,334.7026,334.7026,2592.0
2025-03-19 12:10:00,335.56,335.8,335.11,335.11,4423.0,334.8323,335.0718,334.3833,334.3833,4423.0
2025-03-19 12:15:00,335.21,335.3,334.99,335.08,2906.0,334.4831,334.5729,334.2636,334.3534,2906.0
2025-03-19 12:20:00,335.09,335.14,334.74,334.74,4817.0,334.3633,334.4132,334.0141,334.0141,4817.0
2025-03-19 12:25:00,334.82,334.83,334.5,334.6,7049.0,334.0939,334.1039,333.7746,333.8744,7049.0
2025-03-19 12:30:00,334.62,334.63,334.09,334.1,10186.0,333.8944,333.9043,333.3655,333.3755,10186.0
2025-03-19 12:35:00,334.23,334.35,333.89,334.01,5064.0,333.5052,333.6249,333.1659,333.2857,5064.0
2025-03-19 12:40:00,334.02,334.06,333.58,333.58,4833.0,333.2957,333.3356,332.8566,332.8566,4833.0
2025-03-19 12:45:00,333.47,333.99,333.27,333.87,17352.0,332.7469,333.2657,332.5473,333.146,17352.0
2025-03-19 12:50:00,334.09,334.14,333.99,334.0,1867.0,333.3655,333.4154,333.2657,333.2757,1867.0
2025-03-19 12:55:00,334.28,334.28,333.81,333.94,3799.0,333.5551,333.5551,333.0861,333.2158,3799.0
2025-03-19 13:00:00,333.98,334.02,333.46,333.46,6072.0,333.2558,333.2957,332.7369,332.7369,6072.0
2025-03-19 13:05:00,333.52,333.52,332.49,332.58,22099.0,332.7967,332.7967,331.769,331.8588,22099.0
2025-03-19 13:10:00,332.54,332.65,332.01,332.05,9128.0,331.8189,331.9286,331.29,331.3299,9128.0
2025-03-19 13:15:00,332.1,332.14,331.42,331.42,31938.0,331.3798,331.4197,330.7013,330.7013,31938.0
2025-03-19 13:20:00,331.42,331.65,331.31,331.33,13852.0,330.7013,330.9308,330.5915,330.6115,13852.0
2025-03-19 13:25:00,331.48,331.48,331.04,331.04,7395.0,330.7612,330.7612,330.3221,330.3221,7395.0
2025-03-19 13:30:00,331.0,331.74,330.8,331.74,9488.0,330.2822,331.0206,330.0826,331.0206,9488.0
2025-03-19 13:35:00,331.51,332.13,331.51,332.13,9177.0,330.7911,331.4098,330.7911,331.4098,9177.0
2025-03-19 13:40:00,331.96,332.01,331.56,331.56,10376.0,331.2401,331.29,330.841,330.841,10376.0
2025-03-19 13:45:00,331.5,331.53,330.78,330.95,9708.0,330.7811,330.8111,330.0627,330.2323,9708.0
2025-03-19 13:50:00,330.84,331.46,330.76,330.96,13927.0,330.1226,330.7412,330.0427,330.2423,13927.0
2025-03-19 13:55:00,331.1,331.36,330.69,330.69,15539.0,330.382,330.6414,329.9729,329.9729,15539.0
2025-03-19 14:00:00,330.49,332.22,330.15,332.02,18385.0,329.7733,331.4996,329.4341,331.3,18385.0
2025-03-19 14:05:00,331.74,331.93,331.2,331.81,8789.0,331.0206,331.2102,330.4818,331.0905,8789.0
2025-03-19 14:10:00,331.84,332.51,331.82,331.83,14356.0,331.1204,331.7889,331.1004,331.1104,14356.0
2025-03-19 14:15:00,332.04,332.15,331.53,331.69,10179.0,331.32,331.4297,330.8111,330.9707,10179.0
2025-03-19 14:20:00,331.69,331.85,331.55,331.69,10806.0,330.9707,331.1304,330.831,330.9707,10806.0
2025-03-19 14:25:00,331.75,331.87,331.13,331.23,9562.0,331.0306,331.1503,330.4119,330.5117,9562.0
2025-03-19 14:30:00,331.12,332.0,331.0,331.66,66094.0,330.402,331.28,330.2822,330.9408,66094.0
2025-03-19 14:35:00,331.69,332.44,331.52,331.82,20962.0,330.9707,331.7191,330.8011,331.1004,20962.0
2025-03-19 14:40:00,331.86,332.58,331.45,332.34,24789.0,331.1403,331.8588,330.7312,331.6193,24789.0
2025-03-19 14:45:00,332.42,332.42,331.62,331.93,18030.0,331.6991,331.6991,330.9009,331.2102,18030.0
2025-03-19 14:50:00,331.92,333.45,331.91,333.03,13838.0,331.2002,332.7269,331.1902,332.3078,13838.0
2025-03-19 14:55:00,333.03,333.83,332.62,333.27,33573.0,332.3078,333.1061,331.8987,332.5473,33573.0
2025-03-19 15:00:00,333.14,333.85,333.14,333.85,16747.0,332.4176,333.126,332.4176,333.126,16747.0
2025-03-19 15:05:00,333.78,334.41,333.69,334.41,12354.0,333.0562,333.6848,332.9664,333.6848,12354.0
2025-03-19 15:10:00,334.65,335.12,334.42,334.82,19741.0,333.9243,334.3933,333.6948,334.0939,19741.0
2025-03-19 15:15:00,334.94,334.95,333.89,334.19,17126.0,334.2137,334.2236,333.1659,333.4653,17126.0
2025-03-19 15:20:00,334.15,334.23,333.33,333.34,25477.0,333.4254,333.5052,332.6072,332.6171,25477.0
2025-03-19 15:25:00,333.56,333.7,332.78,333.31,20975.0,332.8367,332.9764,332.0584,332.5872,20975.0
2025-03-19 15:30:00,333.21,334.15,333.15,333.92,19685.0,332.4874,333.4254,332.4276,333.1959,19685.0
2025-03-19 15:35:00,333.91,334.1,333.12,333.74,38057.0,333.1859,333.3755,332.3976,333.0163,38057.0
2025-03-19 15:40:00,333.55,334.28,333.43,334.19,18663.0,332.8267,333.5551,332.7069,333.4653,18663.0
2025-03-19 15:45:00,334.29,334.57,333.78,334.23,24372.0,333.5651,333.8445,333.0562,333.5052,24372.0
2025-03-19 15:50:00,333.96,334.06,333.09,333.5,49769.0,333.2358,333.3356,332.3677,332.7768,49769.0
2025-03-19 15:55:00,333.52,334.96,333.51,334.92,93905.0,332.7967,334.2336,332.7868,334.1937,93905.0
2025-03-20 09:30:00,332.73,334.58,332.73,334.32,28170.0,332.0085,333.8544,332.0085,333.595,28170.0
2025-03-20 09:35:00,334.08,334.08,333.03,333.46,3892.0,333.3555,333.3555,332.3078,332.7369,3892.0
2025-03-20 09:40:00,333.0,333.81,332.99,333.52,12776.0,332.2779,333.0861,332.2679,332.7967,12776.0
2025-03-20 09:45:00,333.22,334.0,333.22,334.0,9999.0,332.4974,333.2757,332.4974,333.2757,9999.0
2025-03-20 09:50:00,333.79,334.51,333.73,334.51,11486.0,333.0662,333.7846,333.0063,333.7846,11486.0
2025-03-20 09:55:00,334.8,335.64,334.79,335.14,9897.0,334.074,334.9122,334.064,334.4132,9897.0
2025-03-20 10:00:00,335.24,336.9,334.97,336.29,21409.0,334.513,336.1694,334.2436,335.5607,21409.0
2025-03-20 10:05:00,336.47,336.59,335.64,335.64,4029.0,335.7404,335.8601,334.9122,334.9122,4029.0
2025-03-20 10:10:00,335.62,335.84,335.38,335.74,11281.0,334.8922,335.1117,334.6527,335.0119,11281.0
2025-03-20 10:15:00,335.74,336.76,335.72,336.44,8577.0,335.0119,336.0297,334.992,335.7104,8577.0
2025-03-20 10:20:00,336.45,338.5,336.45,338.5,6710.0,335.7204,337.7659,335.7204,337.7659,6710.0
2025-03-20 10:25:00,338.25,339.89,338.25,339.69,23365.0,337.5165,339.1529,337.5165,338.9534,23365.0
2025-03-20 10:30:00,339.83,340.68,339.29,340.66,52512.0,339.0931,339.9412,338.5542,339.9213,52512.0
2025-03-20 10:35:00,340.44,341.68,340.42,341.0,23637.0,339.7017,340.9391,339.6818,340.2605,23637.0
2025-03-20 10:40:00,340.88,341.98,340.88,341.39,5750.0,340.1408,341.2384,340.1408,340.6497,5750.0
2025-03-20 10:45:00,341.29,341.43,340.71,340.96,3143.0,340.5499,340.6896,339.9712,340.2206,3143.0
2025-03-20 10:50:00,340.72,341.15,340.29,340.71,9269.0,339.9811,340.4102,339.5521,339.9712,9269.0
2025-03-20 10:55:00,340.71,341.06,340.48,340.8,10580.0,339.9712,340.3204,339.7417,340.061,10580.0
2025-03-20 11:00:00,340.8,341.2,340.53,341.2,6218.0,340.061,340.4601,339.7915,340.4601,6218.0
2025-03-20 11:05:00,341.26,341.68,340.96,341.18,14607.0,340.52,340.9391,340.2206,340.4401,14607.0
2025-03-20 11:10:00,340.86,341.34,340.09,340.25,5234.0,340.1208,340.5998,339.3525,339.5122,5234.0
2025-03-20 11:15:00,340.23,340.23,339.19,339.2,4072.0,339.4922,339.4922,338.4545,338.4644,4072.0
2025-03-20 11:20:00,339.15,339.36,338.86,339.36,3364.0,338.4145,338.6241,338.1252,338.6241,3364.0
2025-03-20 11:25:00,339.3,340.03,339.22,339.87,4735.0,338.5642,339.2926,338.4844,339.133,4735.0
2025-03-20 11:30:00,339.81,340.12,339.47,339.57,6420.0,339.0731,339.3824,338.7338,338.8336,6420.0
2025-03-20 11:35:00,339.83,340.25,339.7,340.03,1915.0,339.0931,339.5122,338.9633,339.2926,1915.0
2025-03-20 11:40:00,340.11,340.69,340.09,340.38,1120.0,339.3725,339.9512,339.3525,339.6419,1120.0
2025-03-20 11:45:00,340.54,340.54,340.32,340.44,635.0,339.8015,339.8015,339.582,339.7017,635.0
2025-03-20 11:50:00,340.28,340.52,340.19,340.34,2498.0,339.5421,339.7816,339.4523,339.602,2498.0
2025-03-20 11:55:00,340.24,340.56,340.03,340.37,4766.0,339.5022,339.8215,339.2926,339.6319,4766.0
2025-03-20 12:00:00,340.24,340.9,340.24,340.75,3069.0,339.5022,340.1607,339.5022,340.0111,3069.0
2025-03-20 12:05:00,340.54,340.54,340.15,340.49,5975.0,339.8015,339.8015,339.4124,339.7516,5975.0
2025-03-20 12:10:00,340.5,340.5,340.01,340.44,4160.0,339.7616,339.7616,339.2727,339.7017,4160.0
2025-03-20 12:15:00,340.44,340.44,340.16,340.38,4215.0,339.7017,339.7017,339.4223,339.6419,4215.0
2025-03-20 12:20:00,340.27,340.27,339.72,339.86,5425.0,339.5321,339.5321,338.9833,339.123,5425.0
2025-03-20 12:25:00,339.63,339.9,339.42,339.49,3716.0,338.8935,339.1629,338.684,338.7538,3716.0
2025-03-20 12:30:00,339.6,339.92,339.39,339.52,3364.0,338.8636,339.1829,338.654,338.7837,3364.0
2025-03-20 12:35:00,339.3,339.59,339.29,339.35,4356.0,338.5642,338.8536,338.5542,338.6141,4356.0
2025-03-20 12:40:00,339.46,339.46,339.05,339.22,11225.0,338.7239,338.7239,338.3148,338.4844,11225.0
2025-03-20 12:45:00,339.26,339.5,339.06,339.13,7588.0,338.5243,338.7638,338.3247,338.3946,7588.0
2025-03-20 12:50:00,339.04,339.34,339.03,339.23,10657.0,338.3048,338.6041,338.2948,338.4944,10657.0
2025-03-20 12:55:00,339.22,339.23,338.91,338.94,5152.0,338.4844,338.4944,338.1751,338.205,5152.0
2025-03-20 13:00:00,338.82,339.03,338.77,338.85,10342.0,338.0853,338.2948,338.0354,338.1152,10342.0
2025-03-20 13:05:00,338.85,339.03,338.82,339.0,13268.0,338.1152,338.2948,338.0853,338.2649,13268.0
2025-03-20 13:10:00,338.94,338.94,338.62,338.62,10865.0,338.205,338.205,337.8857,337.8857,10865.0
2025-03-20 13:15:00,338.59,338.75,338.46,338.6,4395.0,337.8558,338.0154,337.726,337.8657,4395.0
2025-03-20 13:20:00,338.63,338.76,337.88,337.94,5800.0,337.8957,338.0254,337.1473,337.2072,5800.0
2025-03-20 13:25:00,337.78,337.86,337.01,337.11,3135.0,337.0475,337.1273,336.2792,336.379,3135.0
2025-03-20 13:30:00,337.17,337.46,337.17,337.32,7255.0,336.4388,336.7282,336.4388,336.5885,7255.0
2025-03-20 13:35:00,337.57,337.7,337.25,337.47,4315.0,336.838,336.9677,336.5187,336.7382,4315.0
2025-03-20 13:40:00,337.33,337.51,337.15,337.42,3124.0,336.5985,336.7781,336.4189,336.6883,3124.0
2025-03-20 13:45:00,337.47,337.97,337.45,337.91,3302.0,336.7382,337.2371,336.7182,337.1772,3302.0
2025-03-20 13:50:00,337.79,337.85,337.56,337.66,4608.0,337.0575,337.1174,336.828,336.9278,4608.0
2025-03-20 13:55:00,337.61,337.64,337.3,337.39,9484.0,336.8779,336.9078,336.5686,336.6584,9484.0
2025-03-20 14:00:00,337.32,337.58,337.24,337.33,3606.0,336.5885,336.8479,336.5087,336.5985,3606.0
2025-03-20 14:05:00,337.34,337.62,337.34,337.57,2954.0,336.6085,336.8879,336.6085,336.838,2954.0
2025-03-20 14:10:00,337.61,338.16,337.61,337.89,3516.0,336.8779,337.4267,336.8779,337.1573,3516.0
2025-03-20 14:15:00,337.81,337.88,337.42,337.57,5829.0,337.0774,337.1473,336.6883,336.838,5829.0
2025-03-20 14:20:00,337.47,337.47,336.77,336.91,1667.0,336.7382,336.7382,336.0397,336.1794,1667.0
2025-03-20 14:25:00,336.88,336.94,336.45,336.46,4094.0,336.1495,336.2093,335.7204,335.7304,4094.0
2025-03-20 14:30:00,336.39,336.54,336.0,336.19,4780.0,335.6605,335.8102,335.2714,335.461,4780.0
2025-03-20 14:35:00,336.18,336.59,336.18,336.44,3000.0,335.451,335.8601,335.451,335.7104,3000.0
2025-03-20 14:40:00,336.56,336.69,336.28,336.56,4672.0,335.8302,335.9599,335.5508,335.8302,4672.0
2025-03-20 14:45:00,336.52,337.03,336.38,337.03,4142.0,335.7902,336.2991,335.6505,336.2991,4142.0
2025-03-20 14:50:00,337.14,337.37,337.02,337.37,3400.0,336.4089,336.6384,336.2892,336.6384,3400.0
2025-03-20 14:55:00,337.37,337.39,336.28,336.41,5774.0,336.6384,336.6584,335.5508,335.6805,5774.0
2025-03-20 15:00:00,336.42,336.77,336.22,336.22,3052.0,335.6905,336.0397,335.4909,335.4909,3052.0
2025-03-20 15:05:00,336.41,336.63,336.16,336.23,3275.0,335.6805,335.9,335.431,335.5009,3275.0
2025-03-20 15:10:00,336.17,336.78,336.13,336.78,1831.0,335.441,336.0497,335.4011,336.0497,1831.0
2025-03-20 15:15:00,336.69,336.85,336.5,336.84,4770.0,335.9599,336.1195,335.7703,336.1095,4770.0
2025-03-20 15:20:00,336.81,336.97,336.72,336.96,4418.0,336.0796,336.2393,335.9898,336.2293,4418.0
2025-03-20 15:25:00,336.72,336.73,335.93,336.1,12915.0,335.9898,335.9998,335.2015,335.3712,12915.0
2025-03-20 15:30:00,336.09,336.46,336.04,336.26,6099.0,335.3612,335.7304,335.3113,335.5308,6099.0
2025-03-20 15:35:00,336.25,336.38,335.48,335.54,8740.0,335.5208,335.6505,334.7525,334.8124,8740.0
2025-03-20 15:40:00,335.68,336.01,335.59,336.01,9157.0,334.9521,335.2813,334.8623,335.2813,9157.0
2025-03-20 15:45:00,336.02,337.0,336.01,336.9,8419.0,335.2913,336.2692,335.2813,336.1694,8419.0
2025-03-20 15:50:00,336.85,336.85,335.14,335.89,51479.0,336.1195,336.1195,334.4132,335.1616,51479.0
2025-03-20 15:55:00,336.0,336.41,335.8,336.16,130227.0,335.2714,335.6805,335.0718,335.431,130227.0
2025-03-21 09:30:00,332.93,333.76,330.01,331.96,629638.0,332.208,333.0362,329.2944,331.2401,629638.0
2025-03-21 09:35:00,331.45,332.46,329.53,329.59,12593.0,330.7312,331.739,328.8154,328.8753,12593.0
2025-03-21 09:40:00,329.7,330.5,328.91,330.09,21273.0,328.985,329.7833,328.1967,329.3742,21273.0
2025-03-21 09:45:00,330.07,330.8,328.2,328.74,14311.0,329.3542,330.0826,327.4883,328.0271,14311.0
2025-03-21 09:50:00,328.62,328.76,327.86,328.54,12033.0,327.9074,328.0471,327.149,327.8275,12033.0
2025-03-21 09:55:00,328.3,329.78,328.29,329.61,9771.0,327.5881,329.0649,327.5781,328.8952,9771.0
2025-03-21 10:00:00,329.91,330.35,329.35,329.94,17217.0,329.1946,329.6336,328.6358,329.2245,17217.0
2025-03-21 10:05:00,329.67,330.07,329.24,329.62,11867.0,328.9551,329.3542,328.526,328.9052,11867.0
2025-03-21 10:10:00,329.46,329.75,329.18,329.5,14075.0,328.7456,329.0349,328.4662,328.7855,14075.0
2025-03-21 10:15:00,329.51,329.79,329.0,329.79,8509.0,328.7954,329.0748,328.2865,329.0748,8509.0
2025-03-21 10:20:00,330.0,330.0,328.9,329.5,9512.0,329.2844,329.2844,328.1868,328.7855,9512.0
2025-03-21 10:25:00,329.35,329.76,328.74,329.55,14084.0,328.6358,329.0449,328.0271,328.8354,14084.0
2025-03-21 10:30:00,329.77,330.63,329.55,330.37,8415.0,329.0549,329.913,328.8354,329.6536,8415.0
2025-03-21 10:35:00,330.2,330.56,330.0,330.25,6916.0,329.4839,329.8432,329.2844,329.5338,6916.0
2025-03-21 10:40:00,330.35,331.11,330.33,330.88,8790.0,329.6336,330.392,329.6137,330.1625,8790.0
2025-03-21 10:45:00,330.79,331.12,330.73,330.85,2916.0,330.0727,330.402,330.0128,330.1325,2916.0
2025-03-21 10:50:00,331.03,331.79,331.03,331.59,3561.0,330.3121,331.0705,330.3121,330.8709,3561.0
2025-03-21 10:55:00,331.69,332.07,331.69,331.92,2915.0,330.9707,331.3499,330.9707,331.2002,2915.0
2025-03-21 11:00:00,332.09,332.68,332.02,332.31,13045.0,331.3698,331.9586,331.3,331.5894,13045.0
2025-03-21 11:05:00,332.25,332.85,331.99,332.72,5277.0,331.5295,332.1282,331.2701,331.9985,5277.0
2025-03-21 11:10:00,332.75,332.76,331.8,332.0,5902.0,332.0284,332.0384,331.0805,331.28,5902.0
2025-03-21 11:15:00,332.05,332.39,331.84,331.96,12844.0,331.3299,331.6692,331.1204,331.2401,12844.0
2025-03-21 11:20:00,331.88,332.05,331.54,332.05,14991.0,331.1603,331.3299,330.821,331.3299,14991.0
2025-03-21 11:25:00,331.94,332.13,331.74,332.02,4179.0,331.2202,331.4098,331.0206,331.3,4179.0
2025-03-21 11:30:00,332.09,332.36,331.89,332.01,7088.0,331.3698,331.6393,331.1703,331.29,7088.0
2025-03-21 11:35:00,332.01,332.01,331.63,331.75,3483.0,331.29,331.29,330.9108,331.0306,3483.0
2025-03-21 11:40:00,331.82,331.83,331.18,331.52,5245.0,331.1004,331.1104,330.4618,330.8011,5245.0
2025-03-21 11:45:00,331.55,331.67,331.27,331.36,5402.0,330.831,330.9508,330.5516,330.6414,5402.0
2025-03-21 11:50:00,331.58,331.58,331.02,331.43,14116.0,330.861,330.861,330.3022,330.7113,14116.0
2025-03-21 11:55:00,331.67,332.13,331.56,332.05,1473.0,330.9508,331.4098,330.841,331.3299,1473.0
2025-03-21 12:00:00,332.14,332.2,331.6,332.11,7362.0,331.4197,331.4796,330.8809,331.3898,7362.0
2025-03-21 12:05:00,332.23,332.5,332.17,332.5,904.0,331.5095,331.779,331.4497,331.779,904.0
2025-03-21 12:10:00,332.59,333.07,332.58,333.07,1440.0,331.8688,332.3477,331.8588,332.3477,1440.0
2025-03-21 12:15:00,333.2,333.66,333.1,333.6,2348.0,332.4774,332.9364,332.3777,332.8766,2348.0
2025-03-21 12:20:00,333.55,334.0,333.47,333.96,3941.0,332.8267,333.2757,332.7469,333.2358,3941.0
2025-03-21 12:25:00,333.77,334.38,333.7,334.06,3366.0,333.0462,333.6549,332.9764,333.3356,3366.0
2025-03-21 12:30:00,333.95,334.17,333.66,333.79,6414.0,333.2258,333.4453,332.9364,333.0662,6414.0
2025-03-21 12:35:00,333.86,333.96,333.54,333.89,4300.0,333.136,333.2358,332.8167,333.1659,4300.0
2025-03-21 12:40:00,333.89,334.22,333.67,333.94,2540.0,333.1659,333.4952,332.9464,333.2158,2540.0
2025-03-21 12:45:00,333.81,334.54,333.81,334.52,2160.0,333.0861,333.8145,333.0861,333.7946,2160.0
2025-03-21 12:50:00,334.33,334.46,334.18,334.46,2790.0,333.605,333.7347,333.4553,333.7347,2790.0
2025-03-21 12:55:00,334.35,335.15,334.35,335.1,2037.0,333.6249,334.4232,333.6249,334.3733,2037.0
2025-03-21 13:00:00,334.91,335.1,334.85,334.94,2930.0,334.1837,334.3733,334.1239,334.2137,2930.0
2025-03-21 13:05:00,335.06,335.55,335.06,335.55,1000.0,334.3334,334.8223,334.3334,334.8223,1000.0
2025-03-21 13:10:00,335.36,335.36,335.03,335.2,4382.0,334.6328,334.6328,334.3035,334.4731,4382.0
2025-03-21 13:15:00,335.24,335.43,335.23,335.4,1830.0,334.513,334.7026,334.503,334.6727,1830.0
2025-03-21 13:20:00,335.4,335.79,335.34,335.54,7969.0,334.6727,335.0618,334.6128,334.8124,7969.0
2025-03-21 13:25:00,335.66,335.66,334.94,335.0,3813.0,334.9321,334.9321,334.2137,334.2735,3813.0
2025-03-21 13:30:00,334.93,334.94,334.33,334.86,5810.0,334.2037,334.2137,333.605,334.1338,5810.0
2025-03-21 13:35:00,334.96,335.22,334.96,335.22,600.0,334.2336,334.4931,334.2336,334.4931,600.0
2025-03-21 13:40:00,335.31,335.72,335.31,335.65,1698.0,334.5829,334.992,334.5829,334.9221,1698.0
2025-03-21 13:45:00,335.73,336.04,335.73,335.96,4588.0,335.002,335.3113,335.002,335.2315,4588.0
2025-03-21 13:50:00,335.93,336.27,335.89,335.98,7842.0,335.2015,335.5408,335.1616,335.2514,7842.0
2025-03-21 13:55:00,335.98,336.13,335.46,335.5,5243.0,335.2514,335.4011,334.7325,334.7725,5243.0
2025-03-21 14:00:00,335.61,335.61,335.0,335.19,8500.0,334.8822,334.8822,334.2735,334.4631,8500.0
2025-03-21 14:05:00,335.03,335.09,334.76,334.83,2800.0,334.3035,334.3633,334.0341,334.1039,2800.0
2025-03-21 14:10:00,334.82,335.02,334.51,334.62,3197.0,334.0939,334.2935,333.7846,333.8944,3197.0
2025-03-21 14:15:00,334.46,334.78,334.43,334.78,4601.0,333.7347,334.054,333.7048,334.054,4601.0
2025-03-21 14:20:00,334.63,334.81,334.23,334.23,4900.0,333.9043,334.084,333.5052,333.5052,4900.0
2025-03-21 14:25:00,334.24,334.24,333.75,333.75,3336.0,333.5152,333.5152,333.0262,333.0262,3336.0
2025-03-21 14:30:00,333.98,334.18,333.79,334.15,7714.0,333.2558,333.4553,333.0662,333.4254,7714.0
2025-03-21 14:35:00,334.09,335.03,334.02,334.9,4703.0,333.3655,334.3035,333.2957,334.1738,4703.0
2025-03-21 14:40:00,334.91,335.0,334.57,334.85,5112.0,334.1837,334.2735,333.8445,334.1239,5112.0
2025-03-21 14:45:00,334.85,334.85,334.09,334.55,17283.0,334.1239,334.1239,333.3655,333.8245,17283.0
2025-03-21 14:50:00,334.61,334.63,334.04,334.14,11274.0,333.8844,333.9043,333.3156,333.4154,11274.0
2025-03-21 14:55:00,334.22,334.63,334.21,334.44,12249.0,333.4952,333.9043,333.4853,333.7148,12249.0
2025-03-21 15:00:00,334.44,334.51,333.95,333.96,5845.0,333.7148,333.7846,333.2258,333.2358,5845.0
2025-03-21 15:05:00,333.97,334.37,333.94,334.1,6880.0,333.2458,333.6449,333.2158,333.3755,6880.0
2025-03-21 15:10:00,334.1,334.1,333.55,333.94,7441.0,333.3755,333.3755,332.8267,333.2158,7441.0
2025-03-21 15:15:00,333.86,334.02,333.76,333.87,6770.0,333.136,333.2957,333.0362,333.146,6770.0
2025-03-21 15:20:00,333.88,334.13,333.61,334.1,11697.0,333.156,333.4054,332.8866,333.3755,11697.0
2025-03-21 15:25:00,334.01,334.07,333.65,333.72,5551.0,333.2857,333.3456,332.9265,332.9963,5551.0
2025-03-21 15:30:00,333.68,334.32,333.66,334.31,17458.0,332.9564,333.595,332.9364,333.585,17458.0
2025-03-21 15:35:00,334.22,334.6,333.91,334.34,9381.0,333.4952,333.8744,333.1859,333.615,9381.0
2025-03-21 15:40:00,334.18,334.18,333.58,333.87,12977.0,333.4553,333.4553,332.8566,333.146,12977.0
2025-03-21 15:45:00,333.87,334.06,333.78,334.0,58376.0,333.146,333.3356,333.0562,333.2757,58376.0
2025-03-21 15:50:00,334.0,334.63,333.7,334.63,47252.0,333.2757,333.9043,332.9764,333.9043,47252.0
2025-03-21 15:55:00,334.7,335.16,334.29,334.36,113672.0,333.9742,334.4332,333.5651,333.6349,113672.0
2025-03-24 09:30:00,339.72,339.8,336.11,339.43,61136.0,338.9833,339.0631,335.3811,338.6939,61136.0
2025-03-24 09:35:00,339.6,340.96,338.97,340.69,49590.0,338.8636,340.2206,338.2349,339.9512,49590.0
2025-03-24 09:40:00,340.6,342.08,340.53,340.54,26848.0,339.8614,341.3382,339.7915,339.8015,26848.0
2025-03-24 09:45:00,340.7,340.95,339.54,340.39,29854.0,339.9612,340.2106,338.8037,339.6518,29854.0
2025-03-24 09:50:00,340.12,340.71,338.7,339.79,24819.0,339.3824,339.9712,337.9655,339.0532,24819.0
2025-03-24 09:55:00,339.8,340.96,339.77,340.96,17547.0,339.0631,340.2206,339.0332,340.2206,17547.0
2025-03-24 10:00:00,340.86,341.38,340.64,340.75,23050.0,340.1208,340.6397,339.9013,340.0111,23050.0
2025-03-24 10:05:00,340.75,341.25,340.49,341.06,11650.0,340.0111,340.51,339.7516,340.3204,11650.0
2025-03-24 10:10:00,341.06,341.27,340.23,340.32,10251.0,340.3204,340.5299,339.4922,339.582,10251.0
2025-03-24 10:15:00,340.33,340.8,340.33,340.39,6515.0,339.592,340.061,339.592,339.6518,6515.0
2025-03-24 10:20:00,340.38,340.83,340.38,340.49,9326.0,339.6419,340.0909,339.6419,339.7516,9326.0
2025-03-24 10:25:00,340.49,340.99,340.38,340.63,5811.0,339.7516,340.2505,339.6419,339.8913,5811.0
2025-03-24 10:30:00,340.63,340.98,340.23,340.98,9108.0,339.8913,340.2406,339.4922,340.2406,9108.0
2025-03-24 10:35:00,341.07,342.24,340.89,341.56,9587.0,340.3304,341.4978,340.1508,340.8193,9587.0
2025-03-24 10:40:00,341.58,341.91,340.84,340.93,6577.0,340.8393,341.1686,340.1009,340.1907,6577.0
2025-03-24 10:45:00,340.93,341.3,340.84,341.03,5888.0,340.1907,340.5599,340.1009,340.2905,5888.0
2025-03-24 10:50:00,341.03,341.29,340.94,341.1,8310.0,340.2905,340.5499,340.2007,340.3603,8310.0
2025-03-24 10:55:00,341.1,341.42,341.09,341.28,6792.0,340.3603,340.6796,340.3503,340.5399,6792.0
2025-03-24 11:00:00,341.29,341.79,340.92,341.45,13669.0,340.5499,341.0488,340.1807,340.7096,13669.0
2025-03-24 11:05:00,341.52,341.84,341.08,341.55,4655.0,340.7794,341.0987,340.3404,340.8093,4655.0
2025-03-24 11:10:00,341.55,341.7,341.33,341.54,3694.0,340.8093,340.959,340.5898,340.7994,3694.0
2025-03-24 11:15:00,341.36,341.67,341.31,341.6,5610.0,340.6197,340.9291,340.5699,340.8592,5610.0
2025-03-24 11:20:00,341.61,341.73,341.23,341.54,11303.0,340.8692,340.9889,340.49,340.7994,11303.0
2025-03-24 11:25:00,341.39,341.74,341.22,341.36,6713.0,340.6497,340.9989,340.48,340.6197,6713.0
2025-03-24 11:30:00,341.42,341.54,341.19,341.19,3372.0,340.6796,340.7994,340.4501,340.4501,3372.0
2025-03-24 11:35:00,341.21,341.68,341.19,341.53,6124.0,340.4701,340.9391,340.4501,340.7894,6124.0
2025-03-24 11:40:00,341.54,341.56,341.17,341.52,4730.0,340.7994,340.8193,340.4302,340.7794,4730.0
2025-03-24 11:45:00,341.45,341.6,341.2,341.51,29523.0,340.7096,340.8592,340.4601,340.7694,29523.0
2025-03-24 11:50:00,341.53,341.99,341.36,341.78,6987.0,340.7894,341.2484,340.6197,341.0388,6987.0
2025-03-24 11:55:00,341.81,341.88,341.46,341.87,6216.0,341.0688,341.1386,340.7195,341.1286,6216.0
2025-03-24 12:00:00,341.8,341.94,341.53,341.66,5653.0,341.0588,341.1985,340.7894,340.9191,5653.0
2025-03-24 12:05:00,341.66,342.14,341.65,342.11,4882.0,340.9191,341.3981,340.9091,341.3681,4882.0
2025-03-24 12:10:00,342.2,342.41,341.82,341.86,4670.0,341.4579,341.6675,341.0787,341.1187,4670.0
2025-03-24 12:15:00,341.94,342.22,341.76,341.88,5612.0,341.1985,341.4779,341.0189,341.1386,5612.0
2025-03-24 12:20:00,341.88,341.99,341.58,341.82,12726.0,341.1386,341.2484,340.8393,341.0787,12726.0
2025-03-24 12:25:00,341.78,341.81,341.18,341.31,8689.0,341.0388,341.0688,340.4401,340.5699,8689.0
2025-03-24 12:30:00,341.31,341.53,341.23,341.31,4915.0,340.5699,340.7894,340.49,340.5699,4915.0
2025-03-24 12:35:00,341.31,341.43,340.91,341.05,8651.0,340.5699,340.6896,340.1707,340.3104,8651.0
2025-03-24 12:40:00,341.05,341.05,340.36,340.62,9436.0,340.3104,340.3104,339.6219,339.8814,9436.0
2025-03-24 12:45:00,340.64,340.76,340.45,340.67,6659.0,339.9013,340.021,339.7117,339.9312,6659.0
2025-03-24 12:50:00,340.67,340.78,340.56,340.65,6761.0,339.9312,340.041,339.8215,339.9113,6761.0
2025-03-24 12:55:00,340.65,340.79,340.41,340.75,16760.0,339.9113,340.051,339.6718,340.0111,16760.0
2025-03-24 13:00:00,340.75,341.04,340.73,341.0,6818.0,340.0111,340.3004,339.9911,340.2605,6818.0
2025-03-24 13:05:00,340.9,341.21,340.9,340.99,8307.0,340.1607,340.4701,340.1607,340.2505,8307.0
2025-03-24 13:10:00,340.93,340.93,340.32,340.44,7996.0,340.1907,340.1907,339.582,339.7017,7996.0
2025-03-24 13:15:00,340.41,340.64,340.22,340.48,7693.0,339.6718,339.9013,339.4822,339.7417,7693.0
2025-03-24 13:20:00,340.44,340.52,340.29,340.46,6367.0,339.7017,339.7816,339.5521,339.7217,6367.0
2025-03-24 13:25:00,340.44,340.74,340.4,340.67,5582.0,339.7017,340.0011,339.6618,339.9312,5582.0
2025-03-24 13:30:00,340.69,341.17,340.68,341.01,9065.0,339.9512,340.4302,339.9412,340.2705,9065.0
2025-03-24 13:35:00,341.1,341.72,340.96,341.59,6608.0,340.3603,340.979,340.2206,340.8492,6608.0
2025-03-24 13:40:00,341.59,341.76,341.44,341.73,5690.0,340.8492,341.0189,340.6996,340.9889,5690.0
2025-03-24 13:45:00,341.81,341.91,341.36,341.62,8362.0,341.0688,341.1686,340.6197,340.8792,8362.0
2025-03-24 13:50:00,341.68,341.81,341.62,341.71,4200.0,340.9391,341.0688,340.8792,340.969,4200.0
2025-03-24 13:55:00,341.68,341.75,341.25,341.33,7095.0,340.9391,341.0089,340.51,340.5898,7095.0
2025-03-24 14:00:00,341.42,341.56,340.79,340.86,7604.0,340.6796,340.8193,340.051,340.1208,7604.0
2025-03-24 14:05:00,340.87,341.37,340.84,341.37,9433.0,340.1308,340.6297,340.1009,340.6297,9433.0
2025-03-24 14:10:00,341.27,341.32,340.76,340.76,6725.0,340.5299,340.5798,340.021,340.021,6725.0
2025-03-24 14:15:00,340.76,340.92,340.0,340.15,7770.0,340.021,340.1807,339.2627,339.4124,7770.0
2025-03-24 14:20:00,340.15,340.5,340.0,340.35,13158.0,339.4124,339.7616,339.2627,339.6119,13158.0
2025-03-24 14:25:00,340.34,340.47,340.02,340.02,11534.0,339.602,339.7317,339.2827,339.2827,11534.0
2025-03-24 14:30:00,340.12,340.77,340.1,340.73,12985.0,339.3824,340.031,339.3625,339.9911,12985.0
2025-03-24 14:35:00,340.68,341.37,340.49,341.37,7051.0,339.9412,340.6297,339.7516,340.6297,7051.0
2025-03-24 14:40:00,341.34,341.57,341.16,341.54,4354.0,340.5998,340.8293,340.4202,340.7994,4354.0
2025-03-24 14:45:00,341.54,341.56,341.17,341.2,5606.0,340.7994,340.8193,340.4302,340.4601,5606.0
2025-03-24 14:50:00,341.18,341.9,341.18,341.81,6907.0,340.4401,341.1586,340.4401,341.0688,6907.0
2025-03-24 14:55:00,341.81,342.17,341.69,342.12,16955.0,341.0688,341.428,340.949,341.3781,16955.0
2025-03-24 15:00:00,341.99,342.06,341.74,341.99,8404.0,341.2484,341.3182,340.9989,341.2484,8404.0
2025-03-24 15:05:00,342.06,342.25,341.84,341.87,10621.0,341.3182,341.5078,341.0987,341.1286,10621.0
2025-03-24 15:10:00,341.74,341.95,341.7,341.7,6832.0,340.9989,341.2085,340.959,340.959,6832.0
2025-03-24 15:15:00,341.77,342.54,341.76,342.37,10408.0,341.0289,341.7972,341.0189,341.6276,10408.0
2025-03-24 15:20:00,342.2,342.48,342.19,342.45,7970.0,341.4579,341.7373,341.4479,341.7074,7970.0
2025-03-24 15:25:00,342.39,342.62,342.25,342.25,10018.0,341.6475,341.877,341.5078,341.5078,10018.0
2025-03-24 15:30:00,342.25,342.55,342.22,342.31,15291.0,341.5078,341.8072,341.4779,341.5677,15291.0
2025-03-24 15:35:00,342.11,342.65,342.04,342.63,16668.0,341.3681,341.9069,341.2983,341.887,16668.0
2025-03-24 15:40:00,342.65,342.85,342.45,342.58,16704.0,341.9069,342.1065,341.7074,341.8371,16704.0
2025-03-24 15:45:00,342.62,343.25,342.51,343.15,20154.0,341.877,342.5056,341.7673,342.4059,20154.0
2025-03-24 15:50:00,343.04,343.24,342.43,343.18,38633.0,342.2961,342.4957,341.6874,342.4358,38633.0
2025-03-24 15:55:00,343.21,343.35,342.53,342.7,107388.0,342.4657,342.6054,341.7872,341.9568,107388.0
2025-03-25 09:30:00,341.86,343.72,340.92,343.37,18171.0,341.1187,342.9746,340.1807,342.6254,18171.0
2025-03-25 09:35:00,342.71,342.71,341.31,342.64,4749.0,341.9668,341.9668,340.5699,341.897,4749.0
2025-03-25 09:40:00,342.36,342.36,341.03,341.04,6789.0,341.6176,341.6176,340.2905,340.3004,6789.0
2025-03-25 09:45:00,341.04,341.5,340.79,341.27,2689.0,340.3004,340.7594,340.051,340.5299,2689.0
2025-03-25 09:50:00,341.26,341.64,341.05,341.55,4133.0,340.52,340.8991,340.3104,340.8093,4133.0
2025-03-25 09:55:00,341.27,341.46,340.54,340.54,6143.0,340.5299,340.7195,339.8015,339.8015,6143.0
2025-03-25 10:00:00,340.55,340.95,340.41,340.95,2035.0,339.8115,340.2106,339.6718,340.2106,2035.0
2025-03-25 10:05:00,340.71,341.24,340.64,340.95,6141.0,339.9712,340.5,339.9013,340.2106,6141.0
2025-03-25 10:10:00,340.84,341.8,340.84,340.88,8366.0,340.1009,341.0588,340.1009,340.1408,8366.0
2025-03-25 10:15:00,341.18,341.19,340.71,340.93,2207.0,340.4401,340.4501,339.9712,340.1907,2207.0
2025-03-25 10:20:00,340.88,341.49,340.88,340.88,23024.0,340.1408,340.7495,340.1408,340.1408,23024.0
2025-03-25 10:25:00,340.88,341.37,340.8,341.28,3408.0,340.1408,340.6297,340.061,340.5399,3408.0
2025-03-25 10:30:00,341.15,341.82,341.15,341.82,7673.0,340.4102,341.0787,340.4102,341.0787,7673.0
2025-03-25 10:35:00,342.0,342.11,341.68,341.97,5963.0,341.2584,341.3681,340.9391,341.2284,5963.0
2025-03-25 10:40:00,341.94,342.23,341.65,341.7,3254.0,341.1985,341.4879,340.9091,340.959,3254.0
2025-03-25 10:45:00,341.69,341.83,341.46,341.82,6901.0,340.949,341.0887,340.7195,341.0787,6901.0
2025-03-25 10:50:00,341.94,341.95,341.57,341.93,6740.0,341.1985,341.2085,340.8293,341.1885,6740.0
2025-03-25 10:55:00,341.73,341.87,341.4,341.59,6395.0,340.9889,341.1286,340.6597,340.8492,6395.0
2025-03-25 11:00:00,341.46,341.94,341.39,341.73,3282.0,340.7195,341.1985,340.6497,340.9889,3282.0
2025-03-25 11:05:00,341.94,342.07,341.55,341.6,1500.0,341.1985,341.3282,340.8093,340.8592,1500.0
2025-03-25 11:10:00,341.45,342.3,341.45,342.16,8980.0,340.7096,341.5577,340.7096,341.418,8980.0
2025-03-25 11:15:00,342.31,342.31,341.71,341.76,1450.0,341.5677,341.5677,340.969,341.0189,1450.0
2025-03-25 11:20:00,342.0,342.0,341.78,342.0,839.0,341.2584,341.2584,341.0388,341.2584,839.0
2025-03-25 11:25:00,341.8,342.31,341.8,342.31,417.0,341.0588,341.5677,341.0588,341.5677,417.0
2025-03-25 11:30:00,342.23,342.48,342.11,342.48,1271.0,341.4879,341.7373,341.3681,341.7373,1271.0
2025-03-25 11:35:00,342.59,342.59,342.26,342.36,2093.0,341.8471,341.8471,341.5178,341.6176,2093.0
2025-03-25 11:40:00,342.31,342.49,342.31,342.49,500.0,341.5677,341.7473,341.5677,341.7473,500.0
2025-03-25 11:45:00,342.29,342.29,341.45,341.45,3427.0,341.5477,341.5477,340.7096,340.7096,3427.0
2025-03-25 11:50:00,341.57,341.59,340.94,340.94,910.0,340.8293,340.8492,340.2007,340.2007,910.0
2025-03-25 11:55:00,341.15,341.17,340.8,341.01,2319.0,340.4102,340.4302,340.061,340.2705,2319.0
2025-03-25 12:00:00,341.08,341.23,341.01,341.07,1486.0,340.3404,340.49,340.2705,340.3304,1486.0
2025-03-25 12:05:00,341.01,341.27,341.01,341.27,1148.0,340.2705,340.5299,340.2705,340.5299,1148.0
2025-03-25 12:10:00,341.44,341.61,341.22,341.4,2137.0,340.6996,340.8692,340.48,340.6597,2137.0
2025-03-25 12:15:00,341.4,341.51,341.27,341.36,1649.0,340.6597,340.7694,340.5299,340.6197,1649.0
2025-03-25 12:20:00,341.31,341.82,341.31,341.82,1640.0,340.5699,341.0787,340.5699,341.0787,1640.0
2025-03-25 12:25:00,341.72,341.72,341.54,341.64,1427.0,340.979,340.979,340.7994,340.8991,1427.0
2025-03-25 12:30:00,341.48,341.68,341.33,341.38,1557.0,340.7395,340.9391,340.5898,340.6397,1557.0
2025-03-25 12:35:00,341.45,341.63,341.15,341.16,2411.0,340.7096,340.8892,340.4102,340.4202,2411.0
2025-03-25 12:40:00,341.46,341.76,341.32,341.62,1129.0,340.7195,341.0189,340.5798,340.8792,1129.0
2025-03-25 12:45:00,341.57,341.74,341.57,341.68,500.0,340.8293,340.9989,340.8293,340.9391,500.0
2025-03-25 12:50:00,341.78,342.04,341.65,341.93,1789.0,341.0388,341.2983,340.9091,341.1885,1789.0
2025-03-25 12:55:00,341.8,341.99,341.77,341.78,2270.0,341.0588,341.2484,341.0289,341.0388,2270.0
2025-03-25 13:00:00,341.72,342.08,341.71,341.93,2216.0,340.979,341.3382,340.969,341.1885,2216.0
2025-03-25 13:05:00,341.89,341.89,341.41,341.7,4285.0,341.1486,341.1486,340.6696,340.959,4285.0
2025-03-25 13:10:00,341.7,341.71,341.55,341.55,992.0,340.959,340.969,340.8093,340.8093,992.0
2025-03-25 13:15:00,341.52,341.61,341.27,341.27,2151.0,340.7794,340.8692,340.5299,340.5299,2151.0
2025-03-25 13:20:00,341.44,341.45,340.73,340.85,5185.0,340.6996,340.7096,339.9911,340.1109,5185.0
2025-03-25 13:25:00,340.86,341.1,340.85,340.95,8065.0,340.1208,340.3603,340.1109,340.2106,8065.0
2025-03-25 13:30:00,341.1,341.26,340.8,340.88,2607.0,340.3603,340.52,340.061,340.1408,2607.0
2025-03-25 13:35:00,340.82,341.19,340.82,341.13,7660.0,340.0809,340.4501,340.0809,340.3902,7660.0
2025-03-25 13:40:00,341.13,341.31,340.86,341.31,8474.0,340.3902,340.5699,340.1208,340.5699,8474.0
2025-03-25 13:45:00,341.15,341.32,340.99,341.15,8384.0,340.4102,340.5798,340.2505,340.4102,8384.0
2025-03-25 13:50:00,341.15,341.15,340.72,341.12,5807.0,340.4102,340.4102,339.9811,340.3803,5807.0
2025-03-25 13:55:00,341.13,341.28,340.3,340.3,4681.0,340.3902,340.5399,339.562,339.562,4681.0
2025-03-25 14:00:00,340.3,340.4,340.11,340.11,2847.0,339.562,339.6618,339.3725,339.3725,2847.0
2025-03-25 14:05:00,340.06,340.35,339.71,340.35,23252.0,339.3226,339.6119,338.9733,339.6119,23252.0
2025-03-25 14:10:00,340.28,340.54,340.06,340.33,3028.0,339.5421,339.8015,339.3226,339.592,3028.0
2025-03-25 14:15:00,340.66,340.87,340.45,340.87,2441.0,339.9213,340.1308,339.7117,340.1308,2441.0
2025-03-25 14:20:00,340.72,340.82,340.59,340.59,2353.0,339.9811,340.0809,339.8514,339.8514,2353.0
2025-03-25 14:25:00,340.55,340.7,340.48,340.69,2008.0,339.8115,339.9612,339.7417,339.9512,2008.0
2025-03-25 14:30:00,340.69,340.7,340.39,340.61,3703.0,339.9512,339.9612,339.6518,339.8714,3703.0
2025-03-25 14:35:00,340.73,340.76,340.59,340.59,900.0,339.9911,340.021,339.8514,339.8514,900.0
2025-03-25 14:40:00,340.47,340.61,340.19,340.55,4734.0,339.7317,339.8714,339.4523,339.8115,4734.0
2025-03-25 14:45:00,340.3,340.56,340.28,340.28,1396.0,339.562,339.8215,339.5421,339.5421,1396.0
2025-03-25 14:50:00,340.31,340.59,340.23,340.56,2326.0,339.572,339.8514,339.4922,339.8215,2326.0
2025-03-25 14:55:00,340.69,340.69,340.41,340.55,3427.0,339.9512,339.9512,339.6718,339.8115,3427.0
2025-03-25 15:00:00,340.7,341.14,340.51,341.14,2735.0,339.9612,340.4002,339.7716,340.4002,2735.0
2025-03-25 15:05:00,341.13,341.19,341.0,341.12,11957.0,340.3902,340.4501,340.2605,340.3803,11957.0
2025-03-25 15:10:00,341.22,341.24,340.53,340.85,30071.0,340.48,340.5,339.7915,340.1109,30071.0
2025-03-25 15:15:00,340.86,341.16,340.71,341.03,5706.0,340.1208,340.4202,339.9712,340.2905,5706.0
2025-03-25 15:20:00,340.99,340.99,340.79,340.87,3343.0,340.2505,340.2505,340.051,340.1308,3343.0
2025-03-25 15:25:00,340.87,340.87,340.47,340.47,5613.0,340.1308,340.1308,339.7317,339.7317,5613.0
2025-03-25 15:30:00,340.54,340.89,340.47,340.67,3766.0,339.8015,340.1508,339.7317,339.9312,3766.0
2025-03-25 15:35:00,340.62,341.47,338.99,340.31,42920.0,339.8814,340.7295,338.2549,339.572,42920.0
2025-03-25 15:40:00,340.31,340.9,340.31,340.74,3663.0,339.572,340.1607,339.572,340.0011,3663.0
2025-03-25 15:45:00,340.82,341.21,340.59,341.21,7929.0,340.0809,340.4701,339.8514,340.4701,7929.0
2025-03-25 15:50:00,340.8,341.55,340.47,341.43,21607.0,340.061,340.8093,339.7317,340.6896,21607.0
2025-03-25 15:55:00,341.62,341.62,340.89,341.44,66285.0,340.8792,340.8792,340.1508,340.6996,66285.0
2025-03-26 09:30:00,342.0,342.0,340.98,341.06,19320.0,341.2584,341.2584,340.2406,340.3204,19320.0
2025-03-26 09:35:00,340.05,342.17,340.05,342.17,5484.0,339.3126,341.428,339.3126,341.428,5484.0
2025-03-26 09:40:00,342.28,342.87,341.96,342.25,5825.0,341.5378,342.1265,341.2184,341.5078,5825.0
2025-03-26 09:45:00,341.93,342.52,341.93,342.4,8351.0,341.1885,341.7772,341.1885,341.6575,8351.0
2025-03-26 09:50:00,342.2,343.68,342.2,343.56,3305.0,341.4579,342.9347,341.4579,342.815,3305.0
2025-03-26 09:55:00,343.56,344.11,343.52,343.76,6636.0,342.815,343.3638,342.7751,343.0145,6636.0
2025-03-26 10:00:00,343.57,344.44,343.01,343.31,7831.0,342.825,343.6931,342.2662,342.5655,7831.0
2025-03-26 10:05:00,343.42,344.1,343.41,343.77,11905.0,342.6753,343.3538,342.6653,343.0245,11905.0
2025-03-26 10:10:00,343.44,344.99,343.34,344.75,12382.0,342.6952,344.2419,342.5955,344.0024,12382.0
2025-03-26 10:15:00,344.71,344.71,344.45,344.51,3669.0,343.9625,343.9625,343.703,343.7629,3669.0
2025-03-26 10:20:00,344.33,344.65,344.18,344.52,5325.0,343.5833,343.9026,343.4336,343.7729,5325.0
2025-03-26 10:25:00,344.52,344.52,343.81,344.13,15282.0,343.7729,343.7729,343.0644,343.3837,15282.0
2025-03-26 10:30:00,344.13,345.23,343.74,344.48,14219.0,343.3837,344.4814,342.9946,343.733,14219.0
2025-03-26 10:35:00,344.5,345.08,344.5,344.69,2084.0,343.7529,344.3317,343.7529,343.9425,2084.0
2025-03-26 10:40:00,344.87,345.3,344.7,345.3,2011.0,344.1221,344.5512,343.9525,344.5512,2011.0
2025-03-26 10:45:00,345.4,345.4,344.36,344.44,6533.0,344.651,344.651,343.6132,343.6931,6533.0
2025-03-26 10:50:00,344.56,344.87,344.5,344.56,5305.0,343.8128,344.1221,343.7529,343.8128,5305.0
2025-03-26 10:55:00,344.55,344.55,344.17,344.22,1846.0,343.8028,343.8028,343.4237,343.4735,1846.0
2025-03-26 11:00:00,344.22,344.52,344.22,344.52,900.0,343.4735,343.7729,343.4735,343.7729,900.0
2025-03-26 11:05:00,344.5,344.58,344.3,344.58,2124.0,343.7529,343.8328,343.5534,343.8328,2124.0
2025-03-26 11:10:00,344.65,344.7,344.46,344.53,1997.0,343.9026,343.9525,343.713,343.7829,1997.0
2025-03-26 11:15:00,344.53,344.53,344.19,344.19,3086.0,343.7829,343.7829,343.4436,343.4436,3086.0
2025-03-26 11:20:00,344.02,344.02,343.46,343.54,6738.0,343.274,343.274,342.7152,342.795,6738.0
2025-03-26 11:25:00,343.55,343.55,342.72,342.76,2550.0,342.805,342.805,341.9768,342.0167,2550.0
2025-03-26 11:30:00,342.7,342.97,342.68,342.74,4282.0,341.9568,342.2263,341.9369,341.9968,4282.0
2025-03-26 11:35:00,342.79,343.54,342.77,343.36,3063.0,342.0466,342.795,342.0267,342.6154,3063.0
2025-03-26 11:40:00,343.58,343.7,343.4,343.4,2322.0,342.8349,342.9547,342.6553,342.6553,2322.0
2025-03-26 11:45:00,343.45,343.56,343.05,343.51,3615.0,342.7052,342.815,342.3061,342.7651,3615.0
2025-03-26 11:50:00,343.47,343.53,343.05,343.53,4686.0,342.7252,342.785,342.3061,342.785,4686.0
2025-03-26 11:55:00,343.39,343.39,342.75,343.26,3974.0,342.6453,342.6453,342.0067,342.5156,3974.0
2025-03-26 12:00:00,343.21,343.99,343.2,343.88,2101.0,342.4657,343.244,342.4558,343.1343,2101.0
2025-03-26 12:05:00,343.86,343.93,343.62,343.65,3911.0,343.1143,343.1842,342.8748,342.9048,3911.0
2025-03-26 12:10:00,343.63,343.92,343.46,343.63,3506.0,342.8848,343.1742,342.7152,342.8848,3506.0
2025-03-26 12:15:00,343.62,343.74,343.47,343.66,1986.0,342.8748,342.9946,342.7252,342.9148,1986.0
2025-03-26 12:20:00,343.62,344.01,343.48,343.86,5136.0,342.8748,343.264,342.7351,343.1143,5136.0
2025-03-26 12:25:00,344.01,344.21,343.88,344.21,1129.0,343.264,343.4636,343.1343,343.4636,1129.0
2025-03-26 12:30:00,344.21,344.3,343.72,343.72,2992.0,343.4636,343.5534,342.9746,342.9746,2992.0
2025-03-26 12:35:00,343.78,344.2,343.77,343.77,1329.0,343.0345,343.4536,343.0245,343.0245,1329.0
2025-03-26 12:40:00,343.69,343.97,343.41,343.53,2813.0,342.9447,343.2241,342.6653,342.785,2813.0
2025-03-26 12:45:00,343.52,344.0,343.37,344.0,2634.0,342.7751,343.254,342.6254,343.254,2634.0
2025-03-26 12:50:00,344.0,344.01,343.36,343.39,3706.0,343.254,343.264,342.6154,342.6453,3706.0
2025-03-26 12:55:00,343.39,343.62,343.23,343.31,6527.0,342.6453,342.8748,342.4857,342.5655,6527.0
2025-03-26 13:00:00,343.3,343.59,343.24,343.37,10706.0,342.5555,342.8449,342.4957,342.6254,10706.0
2025-03-26 13:05:00,343.3,343.63,343.17,343.39,10099.0,342.5555,342.8848,342.4258,342.6453,10099.0
2025-03-26 13:10:00,343.41,343.73,343.36,343.48,8792.0,342.6653,342.9846,342.6154,342.7351,8792.0
2025-03-26 13:15:00,343.45,343.61,342.97,343.18,23807.0,342.7052,342.8649,342.2263,342.4358,23807.0
2025-03-26 13:20:00,343.18,343.18,342.46,342.65,3717.0,342.4358,342.4358,341.7174,341.9069,3717.0
2025-03-26 13:25:00,342.74,342.89,341.96,342.4,8525.0,341.9968,342.1464,341.2184,341.6575,8525.0
2025-03-26 13:30:00,342.6,342.6,341.97,342.33,3608.0,341.8571,341.8571,341.2284,341.5876,3608.0
2025-03-26 13:35:00,342.15,342.4,341.97,342.38,13981.0,341.408,341.6575,341.2284,341.6375,13981.0
2025-03-26 13:40:00,342.46,343.19,342.46,343.08,7540.0,341.7174,342.4458,341.7174,342.336,7540.0
2025-03-26 13:45:00,342.98,343.29,342.83,343.29,2415.0,342.2362,342.5456,342.0866,342.5456,2415.0
2025-03-26 13:50:00,343.54,343.82,343.54,343.72,2678.0,342.795,343.0744,342.795,342.9746,2678.0
2025-03-26 13:55:00,343.77,344.0,343.6,343.83,3054.0,343.0245,343.254,342.8549,343.0844,3054.0
2025-03-26 14:00:00,343.9,344.77,343.9,344.77,2933.0,343.1542,344.0224,343.1542,344.0224,2933.0
2025-03-26 14:05:00,344.79,345.0,344.41,344.82,6170.0,344.0423,344.2519,343.6631,344.0722,6170.0
2025-03-26 14:10:00,344.99,345.34,344.82,344.92,7452.0,344.2419,344.5911,344.0722,344.172,7452.0
2025-03-26 14:15:00,345.04,345.27,345.04,345.13,1400.0,344.2918,344.5213,344.2918,344.3816,1400.0
2025-03-26 14:20:00,345.06,345.26,344.74,345.26,6282.0,344.3117,344.5113,343.9924,344.5113,6282.0
2025-03-26 14:25:00,345.11,345.24,344.78,345.16,5811.0,344.3616,344.4913,344.0323,344.4115,5811.0
2025-03-26 14:30:00,345.2,345.23,344.86,345.11,5743.0,344.4514,344.4814,344.1122,344.3616,5743.0
2025-03-26 14:35:00,344.86,345.36,344.86,345.36,2605.0,344.1122,344.6111,344.1122,344.6111,2605.0
2025-03-26 14:40:00,345.4,345.4,344.95,344.96,9596.0,344.651,344.651,344.202,344.2119,9596.0
2025-03-26 14:45:00,345.15,345.39,344.52,344.77,7803.0,344.4015,344.641,343.7729,344.0224,7803.0
2025-03-26 14:50:00,344.64,344.97,344.57,344.82,2300.0,343.8926,344.2219,343.8228,344.0722,2300.0
2025-03-26 14:55:00,344.82,345.01,344.21,344.22,11133.0,344.0722,344.2618,343.4636,343.4735,11133.0
2025-03-26 15:00:00,344.49,345.01,344.36,344.4,25474.0,343.743,344.2618,343.6132,343.6532,25474.0
2025-03-26 15:05:00,344.42,344.71,344.22,344.22,13532.0,343.6731,343.9625,343.4735,343.4735,13532.0
2025-03-26 15:10:00,344.22,344.3,343.91,344.29,3184.0,343.4735,343.5534,343.1642,343.5434,3184.0
2025-03-26 15:15:00,344.35,344.73,344.28,344.65,18227.0,343.6033,343.9824,343.5334,343.9026,18227.0
2025-03-26 15:20:00,344.5,344.89,344.2,344.2,11083.0,343.7529,344.1421,343.4536,343.4536,11083.0
2025-03-26 15:25:00,344.2,344.59,344.15,344.52,9464.0,343.4536,343.8427,343.4037,343.7729,9464.0
2025-03-26 15:30:00,344.44,344.65,344.19,344.46,14141.0,343.6931,343.9026,343.4436,343.713,14141.0
2025-03-26 15:35:00,344.56,344.73,344.22,344.27,7174.0,343.8128,343.9824,343.4735,343.5234,7174.0
2025-03-26 15:40:00,344.34,344.75,344.26,344.69,14103.0,343.5933,344.0024,343.5135,343.9425,14103.0
2025-03-26 15:45:00,344.59,345.11,344.49,345.1,16324.0,343.8427,344.3616,343.743,344.3516,16324.0
2025-03-26 15:50:00,345.39,345.78,344.64,345.0,53842.0,344.641,345.0302,343.8926,344.2519,53842.0
2025-03-26 15:55:00,345.0,345.23,344.36,344.41,116137.0,344.2519,344.4814,343.6132,343.6631,116137.0
2025-03-27 09:30:00,346.0,346.0,343.16,344.38,31960.0,345.2497,345.2497,342.4158,343.6332,31960.0
2025-03-27 09:35:00,344.38,345.64,343.83,345.34,16935.0,343.6332,344.8905,343.0844,344.5911,16935.0
2025-03-27 09:40:00,344.95,345.2,342.89,343.38,10990.0,344.202,344.4514,342.1464,342.6354,10990.0
2025-03-27 09:45:00,343.55,344.1,343.38,343.81,4511.0,342.805,343.3538,342.6354,343.0644,4511.0
2025-03-27 09:50:00,344.06,345.47,344.06,345.21,14373.0,343.3139,344.7208,343.3139,344.4614,14373.0
2025-03-27 09:55:00,345.05,345.79,345.04,345.23,12688.0,344.3017,345.0401,344.2918,344.4814,12688.0
2025-03-27 10:00:00,345.29,346.16,344.89,345.47,31546.0,344.5412,345.4093,344.1421,344.7208,31546.0
2025-03-27 10:05:00,345.63,345.74,345.17,345.56,21381.0,344.8805,344.9902,344.4215,344.8106,21381.0
2025-03-27 10:10:00,345.46,345.86,344.77,345.82,15380.0,344.7109,345.11,344.0224,345.0701,15380.0
2025-03-27 10:15:00,345.68,346.17,345.56,346.01,13285.0,344.9304,345.4193,344.8106,345.2597,13285.0
2025-03-27 10:20:00,346.01,346.28,345.88,346.26,13493.0,345.2597,345.5291,345.1299,345.5091,13493.0
2025-03-27 10:25:00,345.88,347.08,345.84,346.68,15387.0,345.1299,346.3273,345.09,345.9282,15387.0
2025-03-27 10:30:00,346.61,346.74,346.2,346.59,10063.0,345.8584,345.9881,345.4493,345.8384,10063.0
2025-03-27 10:35:00,346.66,346.88,346.27,346.88,20544.0,345.9083,346.1278,345.5191,346.1278,20544.0
2025-03-27 10:40:00,346.91,347.17,346.6,346.95,7681.0,346.1577,346.4171,345.8484,346.1976,7681.0
2025-03-27 10:45:00,346.96,347.35,346.63,346.9,21564.0,346.2076,346.5968,345.8783,346.1477,21564.0
2025-03-27 10:50:00,346.83,346.83,345.91,345.91,23942.0,346.0779,346.0779,345.1599,345.1599,23942.0
2025-03-27 10:55:00,345.91,346.44,345.74,346.44,11941.0,345.1599,345.6887,344.9902,345.6887,11941.0
2025-03-27 11:00:00,346.37,346.37,345.88,345.89,19282.0,345.6189,345.6189,345.1299,345.1399,19282.0
2025-03-27 11:05:00,345.9,346.03,345.65,345.69,3420.0,345.1499,345.2796,344.9004,344.9404,3420.0
2025-03-27 11:10:00,345.69,346.06,345.53,345.88,4309.0,344.9404,345.3096,344.7807,345.1299,4309.0
2025-03-27 11:15:00,345.88,346.33,345.73,346.22,12623.0,345.1299,345.579,344.9803,345.4692,12623.0
2025-03-27 11:20:00,346.11,346.18,345.95,346.02,4690.0,345.3594,345.4293,345.1998,345.2696,4690.0
2025-03-27 11:25:00,345.97,345.98,345.44,345.45,4801.0,345.2197,345.2297,344.6909,344.7009,4801.0
2025-03-27 11:30:00,345.49,345.54,345.15,345.15,3144.0,344.7408,344.7907,344.4015,344.4015,3144.0
2025-03-27 11:35:00,345.15,345.15,344.76,344.87,2308.0,344.4015,344.4015,344.0124,344.1221,2308.0
2025-03-27 11:40:00,344.79,345.01,344.57,344.98,2742.0,344.0423,344.2618,343.8228,344.2319,2742.0
2025-03-27 11:45:00,345.03,345.03,344.65,344.65,2816.0,344.2818,344.2818,343.9026,343.9026,2816.0
2025-03-27 11:50:00,344.84,344.84,344.47,344.59,1168.0,344.0922,344.0922,343.723,343.8427,1168.0
2025-03-27 11:55:00,344.47,344.71,344.43,344.56,2870.0,343.723,343.9625,343.6831,343.8128,2870.0
2025-03-27 12:00:00,344.66,345.33,344.63,345.33,2615.0,343.9126,344.5811,343.8827,344.5811,2615.0
2025-03-27 12:05:00,345.63,345.91,345.63,345.86,2665.0,344.8805,345.1599,344.8805,345.11,2665.0
2025-03-27 12:10:00,345.75,345.75,345.45,345.56,2568.0,345.0002,345.0002,344.7009,344.8106,2568.0
2025-03-27 12:15:00,345.56,346.02,345.56,345.98,3345.0,344.8106,345.2696,344.8106,345.2297,3345.0
2025-03-27 12:20:00,346.0,346.01,345.76,345.81,3444.0,345.2497,345.2597,345.0102,345.0601,3444.0
2025-03-27 12:25:00,345.65,345.65,345.34,345.37,3903.0,344.9004,344.9004,344.5911,344.6211,3903.0
2025-03-27 12:30:00,345.4,345.9,345.39,345.66,4952.0,344.651,345.1499,344.641,344.9104,4952.0
2025-03-27 12:35:00,345.71,345.71,345.23,345.48,4078.0,344.9603,344.9603,344.4814,344.7308,4078.0
2025-03-27 12:40:00,345.5,345.65,345.32,345.49,4037.0,344.7508,344.9004,344.5712,344.7408,4037.0
2025-03-27 12:45:00,345.5,345.51,344.5,344.67,3337.0,344.7508,344.7607,343.7529,343.9226,3337.0
2025-03-27 12:50:00,344.5,344.63,344.46,344.61,2403.0,343.7529,343.8827,343.713,343.8627,2403.0
2025-03-27 12:55:00,344.61,344.61,344.14,344.14,3071.0,343.8627,343.8627,343.3937,343.3937,3071.0
2025-03-27 13:00:00,344.22,344.24,343.77,344.24,4215.0,343.4735,343.4935,343.0245,343.4935,4215.0
2025-03-27 13:05:00,344.32,344.78,344.27,344.6,5635.0,343.5733,344.0323,343.5234,343.8527,5635.0
2025-03-27 13:10:00,344.49,344.99,344.49,344.99,1461.0,343.743,344.2419,343.743,344.2419,1461.0
2025-03-27 13:15:00,345.08,345.42,344.94,345.1,4447.0,344.3317,344.6709,344.192,344.3516,4447.0
2025-03-27 13:20:00,345.37,345.52,345.21,345.37,3001.0,344.6211,344.7707,344.4614,344.6211,3001.0
2025-03-27 13:25:00,345.37,345.47,344.81,344.81,3055.0,344.6211,344.7208,344.0623,344.0623,3055.0
2025-03-27 13:30:00,344.86,345.16,344.72,344.72,6766.0,344.1122,344.4115,343.9725,343.9725,6766.0
2025-03-27 13:35:00,344.74,344.81,344.28,344.57,3327.0,343.9924,344.0623,343.5334,343.8228,3327.0
2025-03-27 13:40:00,344.68,344.83,344.46,344.46,2928.0,343.9325,344.0822,343.713,343.713,2928.0
2025-03-27 13:45:00,344.41,344.68,344.31,344.68,3058.0,343.6631,343.9325,343.5633,343.9325,3058.0
2025-03-27 13:50:00,344.85,345.0,344.54,344.54,8835.0,344.1022,344.2519,343.7929,343.7929,8835.0
2025-03-27 13:55:00,344.44,344.62,344.39,344.54,3842.0,343.6931,343.8727,343.6432,343.7929,3842.0
2025-03-27 14:00:00,344.63,345.23,344.6,344.98,4942.0,343.8827,344.4814,343.8527,344.2319,4942.0
2025-03-27 14:05:00,345.07,345.3,344.94,345.28,1622.0,344.3217,344.5512,344.192,344.5312,1622.0
2025-03-27 14:10:00,345.25,346.0,345.25,345.88,6891.0,344.5013,345.2497,344.5013,345.1299,6891.0
2025-03-27 14:15:00,345.88,345.88,345.51,345.51,4580.0,345.1299,345.1299,344.7607,344.7607,4580.0
2025-03-27 14:20:00,345.54,345.74,345.13,345.16,4180.0,344.7907,344.9902,344.3816,344.4115,4180.0
2025-03-27 14:25:00,345.08,345.25,344.82,344.82,7540.0,344.3317,344.5013,344.0722,344.0722,7540.0
2025-03-27 14:30:00,345.0,345.16,344.72,345.05,3114.0,344.2519,344.4115,343.9725,344.3017,3114.0
2025-03-27 14:35:00,345.02,345.24,344.96,345.23,5508.0,344.2718,344.4913,344.2119,344.4814,5508.0
2025-03-27 14:40:00,345.11,345.63,345.11,345.32,3217.0,344.3616,344.8805,344.3616,344.5712,3217.0
2025-03-27 14:45:00,345.36,345.56,345.35,345.36,3431.0,344.6111,344.8106,344.6011,344.6111,3431.0
2025-03-27 14:50:00,345.47,345.71,345.21,345.48,6839.0,344.7208,344.9603,344.4614,344.7308,6839.0
2025-03-27 14:55:00,345.46,345.46,344.77,344.9,6537.0,344.7109,344.7109,344.0224,344.1521,6537.0
2025-03-27 15:00:00,344.89,345.34,344.78,345.19,5159.0,344.1421,344.5911,344.0323,344.4414,5159.0
2025-03-27 15:05:00,345.21,345.21,344.86,345.1,4728.0,344.4614,344.4614,344.1122,344.3516,4728.0
2025-03-27 15:10:00,345.09,345.31,345.01,345.27,4385.0,344.3417,344.5612,344.2618,344.5213,4385.0
2025-03-27 15:15:00,345.29,345.77,345.28,345.74,3380.0,344.5412,345.0202,344.5312,344.9902,3380.0
2025-03-27 15:20:00,345.84,346.13,345.63,346.13,5304.0,345.09,345.3794,344.8805,345.3794,5304.0
2025-03-27 15:25:00,346.04,346.13,345.88,346.05,13104.0,345.2896,345.3794,345.1299,345.2996,13104.0
2025-03-27 15:30:00,345.91,345.91,345.32,345.56,8855.0,345.1599,345.1599,344.5712,344.8106,8855.0
2025-03-27 15:35:00,345.47,345.47,345.0,345.31,5611.0,344.7208,344.7208,344.2519,344.5612,5611.0
2025-03-27 15:40:00,345.16,345.74,345.0,345.68,12779.0,344.4115,344.9902,344.2519,344.9304,12779.0
2025-03-27 15:45:00,345.69,345.74,345.09,345.62,12488.0,344.9404,344.9902,344.3417,344.8705,12488.0
2025-03-27 15:50:00,345.5,346.54,345.07,346.08,49387.0,344.7508,345.7885,344.3217,345.3295,49387.0
2025-03-27 15:55:00,346.14,346.27,345.31,345.71,115518.0,345.3894,345.5191,344.5612,344.9603,115518.0
2025-03-28 09:30:00,347.23,348.11,345.35,345.83,22082.0,346.477,347.3551,344.6011,345.0801,22082.0
2025-03-28 09:35:00,345.81,346.64,345.8,346.46,6236.0,345.0601,345.8883,345.0501,345.7087,6236.0
2025-03-28 09:40:00,346.12,346.27,343.69,344.25,8446.0,345.3694,345.5191,342.9447,343.5035,8446.0
2025-03-28 09:45:00,344.24,344.45,343.58,344.04,7044.0,343.4935,343.703,342.8349,343.2939,7044.0
2025-03-28 09:50:00,344.57,344.98,344.23,344.5,3763.0,343.8228,344.2319,343.4835,343.7529,3763.0
2025-03-28 09:55:00,344.53,344.54,343.03,343.07,3060.0,343.7829,343.7929,342.2861,342.326,3060.0
2025-03-28 10:00:00,342.4,344.07,342.4,343.45,8968.0,341.6575,343.3239,341.6575,342.7052,8968.0
2025-03-28 10:05:00,343.48,344.06,343.48,343.63,14923.0,342.7351,343.3139,342.7351,342.8848,14923.0
2025-03-28 10:10:00,343.56,344.11,343.25,343.48,10999.0,342.815,343.3638,342.5056,342.7351,10999.0
2025-03-28 10:15:00,343.52,343.75,343.32,343.48,3865.0,342.7751,343.0046,342.5755,342.7351,3865.0
2025-03-28 10:20:00,343.35,343.71,343.27,343.49,4512.0,342.6054,342.9647,342.5256,342.7451,4512.0
2025-03-28 10:25:00,343.52,343.69,343.37,343.67,5003.0,342.7751,342.9447,342.6254,342.9247,5003.0
2025-03-28 10:30:00,343.64,344.1,342.69,342.94,4204.0,342.8948,343.3538,341.9469,342.1963,4204.0
2025-03-28 10:35:00,342.83,342.92,341.99,342.43,21397.0,342.0866,342.1764,341.2484,341.6874,21397.0
2025-03-28 10:40:00,342.46,342.46,341.94,342.12,10388.0,341.7174,341.7174,341.1985,341.3781,10388.0
2025-03-28 10:45:00,342.01,342.18,341.1,341.1,9281.0,341.2683,341.438,340.3603,340.3603,9281.0
2025-03-28 10:50:00,341.06,341.34,340.35,340.41,22537.0,340.3204,340.5998,339.6119,339.6718,22537.0
2025-03-28 10:55:00,340.44,340.58,339.29,339.61,16157.0,339.7017,339.8414,338.5542,338.8735,16157.0
2025-03-28 11:00:00,339.69,339.86,339.2,339.55,10703.0,338.9534,339.123,338.4644,338.8137,10703.0
2025-03-28 11:05:00,339.53,340.44,339.52,339.71,5165.0,338.7937,339.7017,338.7837,338.9733,5165.0
2025-03-28 11:10:00,340.11,340.11,339.54,339.55,4066.0,339.3725,339.3725,338.8037,338.8137,4066.0
2025-03-28 11:15:00,339.75,340.18,339.34,340.07,12407.0,339.0132,339.4423,338.6041,339.3325,12407.0
2025-03-28 11:20:00,340.07,341.34,340.07,340.88,18305.0,339.3325,340.5998,339.3325,340.1408,18305.0
2025-03-28 11:25:00,341.1,341.43,341.1,341.14,2132.0,340.3603,340.6896,340.3603,340.4002,2132.0
2025-03-28 11:30:00,341.29,341.29,341.07,341.26,780.0,340.5499,340.5499,340.3304,340.52,780.0
2025-03-28 11:35:00,341.46,341.46,341.06,341.23,2535.0,340.7195,340.7195,340.3204,340.49,2535.0
2025-03-28 11:40:00,341.1,341.14,340.93,341.0,5513.0,340.3603,340.4002,340.1907,340.2605,5513.0
2025-03-28 11:45:00,340.95,341.35,340.95,341.25,1200.0,340.2106,340.6098,340.2106,340.51,1200.0
2025-03-28 11:50:00,341.25,341.26,340.96,341.0,4510.0,340.51,340.52,340.2206,340.2605,4510.0
2025-03-28 11:55:00,341.01,341.03,340.94,340.98,1237.0,340.2705,340.2905,340.2007,340.2406,1237.0
2025-03-28 12:00:00,340.97,341.48,340.97,341.39,3314.0,340.2306,340.7395,340.2306,340.6497,3314.0
2025-03-28 12:05:00,341.52,341.76,341.4,341.41,2517.0,340.7794,341.0189,340.6597,340.6696,2517.0
2025-03-28 12:10:00,341.43,341.98,341.39,341.88,11965.0,340.6896,341.2384,340.6497,341.1386,11965.0
2025-03-28 12:15:00,341.83,341.97,340.99,341.4,23329.0,341.0887,341.2284,340.2505,340.6597,23329.0
2025-03-28 12:20:00,341.72,341.72,340.87,340.88,5538.0,340.979,340.979,340.1308,340.1408,5538.0
2025-03-28 12:25:00,340.85,340.9,340.65,340.89,1806.0,340.1109,340.1607,339.9113,340.1508,1806.0
2025-03-28 12:30:00,340.86,341.02,340.56,340.56,3951.0,340.1208,340.2805,339.8215,339.8215,3951.0
2025-03-28 12:35:00,340.94,341.38,340.88,341.21,5449.0,340.2007,340.6397,340.1408,340.4701,5449.0
2025-03-28 12:40:00,341.21,341.51,341.02,341.02,4763.0,340.4701,340.7694,340.2805,340.2805,4763.0
2025-03-28 12:45:00,341.07,341.72,341.07,341.48,6320.0,340.3304,340.979,340.3304,340.7395,6320.0
2025-03-28 12:50:00,341.51,341.71,341.32,341.33,3516.0,340.7694,340.969,340.5798,340.5898,3516.0
2025-03-28 12:55:00,341.14,341.14,340.68,340.7,2478.0,340.4002,340.4002,339.9412,339.9612,2478.0
2025-03-28 13:00:00,340.68,340.84,340.24,340.24,3631.0,339.9412,340.1009,339.5022,339.5022,3631.0
2025-03-28 13:05:00,340.08,340.31,340.07,340.21,3348.0,339.3425,339.572,339.3325,339.4722,3348.0
2025-03-28 13:10:00,340.19,340.4,340.19,340.26,2200.0,339.4523,339.6618,339.4523,339.5221,2200.0
2025-03-28 13:15:00,340.24,340.74,340.02,340.63,6542.0,339.5022,340.0011,339.2827,339.8913,6542.0
2025-03-28 13:20:00,340.62,340.84,340.37,340.4,1613.0,339.8814,340.1009,339.6319,339.6618,1613.0
2025-03-28 13:25:00,340.51,340.51,339.81,339.82,9156.0,339.7716,339.7716,339.0731,339.0831,9156.0
2025-03-28 13:30:00,339.87,340.14,339.83,339.94,6937.0,339.133,339.4024,339.0931,339.2028,6937.0
2025-03-28 13:35:00,339.83,339.93,339.63,339.91,4474.0,339.0931,339.1928,338.8935,339.1729,4474.0
2025-03-28 13:40:00,339.91,340.2,339.91,340.15,2563.0,339.1729,339.4623,339.1729,339.4124,2563.0
2025-03-28 13:45:00,340.15,340.26,339.86,340.1,2709.0,339.4124,339.5221,339.123,339.3625,2709.0
2025-03-28 13:50:00,339.78,339.82,339.62,339.81,3427.0,339.0432,339.0831,338.8835,339.0731,3427.0
2025-03-28 13:55:00,339.99,340.43,339.99,340.38,4331.0,339.2527,339.6918,339.2527,339.6419,4331.0
2025-03-28 14:00:00,340.38,340.61,340.04,340.15,5400.0,339.6419,339.8714,339.3026,339.4124,5400.0
2025-03-28 14:05:00,340.17,340.18,339.81,340.18,1501.0,339.4323,339.4423,339.0731,339.4423,1501.0
2025-03-28 14:10:00,340.17,340.25,339.94,339.94,5072.0,339.4323,339.5122,339.2028,339.2028,5072.0
2025-03-28 14:15:00,340.05,340.17,339.91,339.91,11445.0,339.3126,339.4323,339.1729,339.1729,11445.0
2025-03-28 14:20:00,340.0,340.0,339.72,339.72,2174.0,339.2627,339.2627,338.9833,338.9833,2174.0
2025-03-28 14:25:00,339.48,339.56,339.43,339.56,1505.0,338.7438,338.8236,338.6939,338.8236,1505.0
2025-03-28 14:30:00,339.56,339.79,339.41,339.61,3170.0,338.8236,339.0532,338.674,338.8735,3170.0
2025-03-28 14:35:00,339.57,339.57,339.11,339.4,2190.0,338.8336,338.8336,338.3746,338.664,2190.0
2025-03-28 14:40:00,339.2,339.41,339.2,339.34,1764.0,338.4644,338.674,338.4644,338.6041,1764.0
2025-03-28 14:45:00,339.43,339.51,339.25,339.3,3593.0,338.6939,338.7738,338.5143,338.5642,3593.0
2025-03-28 14:50:00,339.34,339.71,339.34,339.71,1400.0,338.6041,338.9733,338.6041,338.9733,1400.0
2025-03-28 14:55:00,339.73,340.08,339.73,340.06,4033.0,338.9933,339.3425,338.9933,339.3226,4033.0
2025-03-28 15:00:00,340.05,340.15,339.83,340.13,2328.0,339.3126,339.4124,339.0931,339.3924,2328.0
2025-03-28 15:05:00,340.24,340.6,340.24,340.57,2233.0,339.5022,339.8614,339.5022,339.8315,2233.0
2025-03-28 15:10:00,340.57,340.67,340.4,340.52,6191.0,339.8315,339.9312,339.6618,339.7816,6191.0
2025-03-28 15:15:00,340.47,340.62,340.2,340.46,2663.0,339.7317,339.8814,339.4623,339.7217,2663.0
2025-03-28 15:20:00,340.5,340.5,340.16,340.19,2305.0,339.7616,339.7616,339.4223,339.4523,2305.0
2025-03-28 15:25:00,340.13,340.14,339.56,339.56,11689.0,339.3924,339.4024,338.8236,338.8236,11689.0
2025-03-28 15:30:00,339.56,339.73,339.17,339.4,10932.0,338.8236,338.9933,338.4345,338.664,10932.0
2025-03-28 15:35:00,339.51,340.12,339.38,339.89,9466.0,338.7738,339.3824,338.644,339.1529,9466.0
2025-03-28 15:40:00,340.0,340.16,339.63,339.82,7116.0,339.2627,339.4223,338.8935,339.0831,7116.0
2025-03-28 15:45:00,339.77,340.63,339.54,340.63,15810.0,339.0332,339.8913,338.8037,339.8913,15810.0
2025-03-28 15:50:00,340.63,340.75,339.67,340.24,28169.0,339.8913,340.0111,338.9334,339.5022,28169.0
2025-03-28 15:55:00,340.24,340.24,339.59,339.73,82977.0,339.5022,339.5022,338.8536,338.9933,82977.0
2025-03-31 09:30:00,339.1,340.49,338.72,339.44,35672.0,338.3646,339.7516,337.9855,338.7039,35672.0
2025-03-31 09:35:00,339.47,340.81,338.96,339.75,7829.0,338.7338,340.0709,338.225,339.0132,7829.0
2025-03-31 09:40:00,340.0,340.58,338.81,338.94,2701.0,339.2627,339.8414,338.0753,338.205,2701.0
2025-03-31 09:45:00,339.02,339.59,338.57,339.13,6126.0,338.2848,338.8536,337.8358,338.3946,6126.0
2025-03-31 09:50:00,339.13,341.05,339.13,340.88,7654.0,338.3946,340.3104,338.3946,340.1408,7654.0
2025-03-31 09:55:00,340.93,342.79,340.92,341.88,17613.0,340.1907,342.0466,340.1807,341.1386,17613.0
2025-03-31 10:00:00,341.94,342.26,341.13,341.57,7209.0,341.1985,341.5178,340.3902,340.8293,7209.0
2025-03-31 10:05:00,341.68,342.47,341.68,342.47,26206.0,340.9391,341.7273,340.9391,341.7273,26206.0
2025-03-31 10:10:00,342.09,342.54,341.21,341.96,32322.0,341.3482,341.7972,340.4701,341.2184,32322.0
2025-03-31 10:15:00,341.5,341.92,341.09,341.41,9914.0,340.7594,341.1785,340.3503,340.6696,9914.0
2025-03-31 10:20:00,341.41,341.82,341.01,341.56,11422.0,340.6696,341.0787,340.2705,340.8193,11422.0
2025-03-31 10:25:00,341.55,341.99,341.22,341.74,10641.0,340.8093,341.2484,340.48,340.9989,10641.0
2025-03-31 10:30:00,341.95,343.3,341.78,343.09,21569.0,341.2085,342.5555,341.0388,342.346,21569.0
2025-03-31 10:35:00,343.04,343.29,342.63,343.1,6422.0,342.2961,342.5456,341.887,342.356,6422.0
2025-03-31 10:40:00,342.96,343.3,342.27,342.69,24281.0,342.2163,342.5555,341.5278,341.9469,24281.0
2025-03-31 10:45:00,342.9,343.14,342.33,342.99,6602.0,342.1564,342.3959,341.5876,342.2462,6602.0
2025-03-31 10:50:00,343.04,343.18,342.52,342.97,12878.0,342.2961,342.4358,341.7772,342.2263,12878.0
2025-03-31 10:55:00,342.97,343.3,342.97,343.25,9290.0,342.2263,342.5555,342.2263,342.5056,9290.0
2025-03-31 11:00:00,343.29,344.13,343.29,344.06,8155.0,342.5456,343.3837,342.5456,343.3139,8155.0
2025-03-31 11:05:00,344.26,344.61,343.68,343.82,9172.0,343.5135,343.8627,342.9347,343.0744,9172.0
2025-03-31 11:10:00,343.75,344.75,343.74,344.59,3456.0,343.0046,344.0024,342.9946,343.8427,3456.0
2025-03-31 11:15:00,344.35,344.74,344.08,344.46,9182.0,343.6033,343.9924,343.3338,343.713,9182.0
2025-03-31 11:20:00,344.33,344.68,344.02,344.43,9363.0,343.5833,343.9325,343.274,343.6831,9363.0
2025-03-31 11:25:00,344.44,344.66,344.18,344.4,9078.0,343.6931,343.9126,343.4336,343.6532,9078.0
2025-03-31 11:30:00,344.24,344.41,344.05,344.3,7536.0,343.4935,343.6631,343.3039,343.5534,7536.0
2025-03-31 11:35:00,344.52,345.19,344.29,345.08,9111.0,343.7729,344.4414,343.5434,344.3317,9111.0
2025-03-31 11:40:00,345.15,345.29,344.87,345.07,8011.0,344.4015,344.5412,344.1221,344.3217,8011.0
2025-03-31 11:45:00,345.15,345.5,345.15,345.4,17326.0,344.4015,344.7508,344.4015,344.651,17326.0
2025-03-31 11:50:00,345.46,345.5,345.09,345.24,29978.0,344.7109,344.7508,344.3417,344.4913,29978.0
2025-03-31 11:55:00,345.09,345.12,344.89,344.9,4591.0,344.3417,344.3716,344.1421,344.1521,4591.0
2025-03-31 12:00:00,344.95,345.05,344.57,344.72,12193.0,344.202,344.3017,343.8228,343.9725,12193.0
2025-03-31 12:05:00,344.61,344.72,344.2,344.25,18747.0,343.8627,343.9725,343.4536,343.5035,18747.0
2025-03-31 12:10:00,344.25,344.27,343.55,343.63,12770.0,343.5035,343.5234,342.805,342.8848,12770.0
2025-03-31 12:15:00,343.65,344.19,343.39,344.19,4309.0,342.9048,343.4436,342.6453,343.4436,4309.0
2025-03-31 12:20:00,344.15,344.25,343.94,343.94,3198.0,343.4037,343.5035,343.1942,343.1942,3198.0
2025-03-31 12:25:00,344.06,344.76,344.06,344.68,4096.0,343.3139,344.0124,343.3139,343.9325,4096.0
2025-03-31 12:30:00,344.76,344.79,344.29,344.74,3682.0,344.0124,344.0423,343.5434,343.9924,3682.0
2025-03-31 12:35:00,344.65,344.65,344.21,344.48,2976.0,343.9026,343.9026,343.4636,343.733,2976.0
2025-03-31 12:40:00,344.48,344.69,344.33,344.62,4118.0,343.733,343.9425,343.5833,343.8727,4118.0
2025-03-31 12:45:00,344.54,344.76,344.41,344.66,1853.0,343.7929,344.0124,343.6631,343.9126,1853.0
2025-03-31 12:50:00,344.56,344.93,344.48,344.91,4797.0,343.8128,344.182,343.733,344.162,4797.0
2025-03-31 12:55:00,344.82,344.82,344.01,344.38,6559.0,344.0722,344.0722,343.264,343.6332,6559.0
2025-03-31 13:00:00,344.44,344.8,344.16,344.8,2696.0,343.6931,344.0523,343.4137,344.0523,2696.0
2025-03-31 13:05:00,344.69,345.06,344.67,345.02,4039.0,343.9425,344.3117,343.9226,344.2718,4039.0
2025-03-31 13:10:00,345.16,345.45,345.02,345.15,6417.0,344.4115,344.7009,344.2718,344.4015,6417.0
2025-03-31 13:15:00,345.17,345.27,344.39,344.39,3173.0,344.4215,344.5213,343.6432,343.6432,3173.0
2025-03-31 13:20:00,344.26,344.43,344.0,344.02,5041.0,343.5135,343.6831,343.254,343.274,5041.0
2025-03-31 13:25:00,344.2,344.55,343.93,344.55,3327.0,343.4536,343.8028,343.1842,343.8028,3327.0
2025-03-31 13:30:00,344.45,344.78,344.32,344.78,1948.0,343.703,344.0323,343.5733,344.0323,1948.0
2025-03-31 13:35:00,344.73,344.97,344.63,344.9,2488.0,343.9824,344.2219,343.8827,344.1521,2488.0
2025-03-31 13:40:00,344.89,344.97,344.48,344.57,3265.0,344.1421,344.2219,343.733,343.8228,3265.0
2025-03-31 13:45:00,344.41,344.74,344.37,344.74,3483.0,343.6631,343.9924,343.6232,343.9924,3483.0
2025-03-31 13:50:00,344.49,345.06,344.47,344.99,3969.0,343.743,344.3117,343.723,344.2419,3969.0
2025-03-31 13:55:00,344.99,345.03,344.71,344.71,4092.0,344.2419,344.2818,343.9625,343.9625,4092.0
2025-03-31 14:00:00,344.75,345.5,344.74,345.29,8501.0,344.0024,344.7508,343.9924,344.5412,8501.0
2025-03-31 14:05:00,345.32,346.7,345.32,346.7,5691.0,344.5712,345.9482,344.5712,345.9482,5691.0
2025-03-31 14:10:00,346.9,347.03,346.56,346.76,7851.0,346.1477,346.2775,345.8085,346.008,7851.0
2025-03-31 14:15:00,346.65,347.28,346.57,347.28,8820.0,345.8983,346.5269,345.8184,346.5269,8820.0
2025-03-31 14:20:00,347.35,347.36,346.67,346.85,12756.0,346.5968,346.6067,345.9182,346.0978,12756.0
2025-03-31 14:25:00,346.92,346.93,346.59,346.93,4486.0,346.1677,346.1777,345.8384,346.1777,4486.0
2025-03-31 14:30:00,347.02,347.5,346.93,347.46,4350.0,346.2675,346.7464,346.1777,346.7065,4350.0
2025-03-31 14:35:00,347.47,347.76,347.31,347.49,5706.0,346.7165,347.0059,346.5568,346.7365,5706.0
2025-03-31 14:40:00,347.57,347.85,347.57,347.57,2817.0,346.8163,347.0957,346.8163,346.8163,2817.0
2025-03-31 14:45:00,347.48,347.6,346.91,347.56,10572.0,346.7265,346.8462,346.1577,346.8063,10572.0
2025-03-31 14:50:00,347.38,348.05,347.37,348.0,2662.0,346.6267,347.2952,346.6167,347.2453,2662.0
2025-03-31 14:55:00,347.96,348.01,347.61,347.61,9234.0,347.2054,347.2553,346.8562,346.8562,9234.0
2025-03-31 15:00:00,347.64,348.71,347.64,348.56,6325.0,346.8861,347.9538,346.8861,347.8041,6325.0
2025-03-31 15:05:00,348.56,349.14,348.53,348.94,11088.0,347.8041,348.3829,347.7742,348.1833,11088.0
2025-03-31 15:10:00,348.99,349.87,348.78,349.39,15495.0,348.2332,349.1113,348.0237,348.6323,15495.0
2025-03-31 15:15:00,349.66,349.99,349.48,349.93,15554.0,348.9017,349.231,348.7221,349.1712,15554.0
2025-03-31 15:20:00,349.79,350.64,349.78,350.26,16312.0,349.0315,349.8796,349.0215,349.5004,16312.0
2025-03-31 15:25:00,350.09,350.09,348.9,349.0,8687.0,349.3308,349.3308,348.1434,348.2432,8687.0
2025-03-31 15:30:00,348.9,350.0,348.8,350.0,13202.0,348.1434,349.241,348.0436,349.241,13202.0
2025-03-31 15:35:00,349.98,350.23,349.15,349.52,13242.0,349.2211,349.4705,348.3929,348.7621,13242.0
2025-03-31 15:40:00,349.53,351.15,349.38,349.49,14398.0,348.772,350.3885,348.6224,348.7321,14398.0
2025-03-31 15:45:00,349.35,350.02,349.3,349.67,12352.0,348.5924,349.261,348.5425,348.9117,12352.0
2025-03-31 15:50:00,349.43,349.46,348.31,349.46,30169.0,348.6722,348.7022,347.5547,348.7022,30169.0
2025-03-31 15:55:00,349.52,349.59,348.92,349.21,89253.0,348.7621,348.8319,348.1634,348.4527,89253.0
2025-04-01 09:30:00,349.23,349.23,347.84,347.92,29442.0,348.4727,348.4727,347.0857,347.1655,29442.0
2025-04-01 09:35:00,348.54,349.8,347.84,349.05,24098.0,347.7842,349.0414,347.0857,348.2931,24098.0
2025-04-01 09:40:00,349.05,349.05,347.38,347.38,3640.0,348.2931,348.2931,346.6267,346.6267,3640.0
2025-04-01 09:45:00,348.24,349.59,348.24,349.13,2466.0,347.4848,348.8319,347.4848,348.3729,2466.0
2025-04-01 09:50:00,349.38,349.58,349.0,349.03,45955.0,348.6224,348.8219,348.2432,348.2731,45955.0
2025-04-01 09:55:00,349.01,349.02,347.87,348.2,8632.0,348.2532,348.2631,347.1156,347.4449,8632.0
2025-04-01 10:00:00,347.73,348.54,347.45,347.53,8270.0,346.9759,347.7842,346.6965,346.7764,8270.0
2025-04-01 10:05:00,347.2,347.46,346.23,346.24,5707.0,346.4471,346.7065,345.4792,345.4892,5707.0
2025-04-01 10:10:00,346.55,346.77,345.72,345.83,7059.0,345.7985,346.018,344.9703,345.0801,7059.0
2025-04-01 10:15:00,345.83,346.65,345.83,346.14,19172.0,345.0801,345.8983,345.0801,345.3894,19172.0
2025-04-01 10:20:00,346.25,346.32,345.56,346.08,5282.0,345.4991,345.569,344.8106,345.3295,5282.0
2025-04-01 10:25:00,346.36,346.84,346.02,346.43,5202.0,345.6089,346.0879,345.2696,345.6788,5202.0
2025-04-01 10:30:00,346.73,347.06,346.38,346.78,4307.0,345.9781,346.3074,345.6289,346.028,4307.0
2025-04-01 10:35:00,346.83,348.0,346.83,347.79,5340.0,346.0779,347.2453,346.0779,347.0358,5340.0
2025-04-01 10:40:00,347.55,348.12,347.49,347.96,6613.0,346.7963,347.3651,346.7365,347.2054,6613.0
2025-04-01 10:45:00,347.96,348.08,347.7,347.98,13732.0,347.2054,347.3252,346.946,347.2254,13732.0
2025-04-01 10:50:00,347.98,348.85,347.89,348.66,5065.0,347.2254,348.0935,347.1356,347.9039,5065.0
2025-04-01 10:55:00,349.07,349.42,349.05,349.37,11515.0,348.313,348.6623,348.2931,348.6124,11515.0
2025-04-01 11:00:00,349.44,350.08,349.44,350.08,3809.0,348.6822,349.3208,348.6822,349.3208,3809.0
2025-04-01 11:05:00,350.16,350.6,350.08,350.6,6881.0,349.4007,349.8397,349.3208,349.8397,6881.0
2025-04-01 11:10:00,350.5,351.43,350.5,351.43,2479.0,349.7399,350.6679,349.7399,350.6679,2479.0
2025-04-01 11:15:00,351.49,351.84,351.23,351.23,16043.0,350.7278,351.077,350.4683,350.4683,16043.0
2025-04-01 11:20:00,351.19,351.67,350.83,351.51,8571.0,350.4284,350.9074,350.0692,350.7477,8571.0
2025-04-01 11:25:00,351.41,351.55,350.91,350.92,10551.0,350.648,350.7876,350.149,350.159,10551.0
2025-04-01 11:30:00,350.7,350.74,350.21,350.54,4196.0,349.9395,349.9794,349.4506,349.7798,4196.0
2025-04-01 11:35:00,350.63,350.78,350.31,350.54,2783.0,349.8696,350.0193,349.5503,349.7798,2783.0
2025-04-01 11:40:00,350.5,350.89,350.35,350.89,1839.0,349.7399,350.1291,349.5903,350.1291,1839.0
2025-04-01 11:45:00,350.92,351.29,350.92,351.29,2160.0,350.159,350.5282,350.159,350.5282,2160.0
2025-04-01 11:50:00,351.26,351.29,350.73,350.97,5993.0,350.4983,350.5282,349.9694,350.2089,5993.0
2025-04-01 11:55:00,350.59,351.18,350.59,351.15,2752.0,349.8297,350.4185,349.8297,350.3885,2752.0
2025-04-01 12:00:00,351.03,351.52,351.03,351.37,1901.0,350.2688,350.7577,350.2688,350.608,1901.0
2025-04-01 12:05:00,351.27,351.28,351.19,351.19,1300.0,350.5083,350.5182,350.4284,350.4284,1300.0
2025-04-01 12:10:00,351.19,351.2,350.89,351.07,3584.0,350.4284,350.4384,350.1291,350.3087,3584.0
2025-04-01 12:15:00,350.96,351.52,350.95,351.22,2183.0,350.1989,350.7577,350.189,350.4584,2183.0
2025-04-01 12:20:00,351.17,351.43,351.11,351.22,8349.0,350.4085,350.6679,350.3486,350.4584,8349.0
2025-04-01 12:25:00,351.04,351.04,350.39,350.39,3321.0,350.2788,350.2788,349.6302,349.6302,3321.0
2025-04-01 12:30:00,350.44,350.51,350.15,350.18,2030.0,349.6801,349.7499,349.3907,349.4206,2030.0
2025-04-01 12:35:00,350.14,350.14,349.67,349.79,4112.0,349.3807,349.3807,348.9117,349.0315,4112.0
2025-04-01 12:40:00,349.8,350.35,349.71,349.84,8853.0,349.0414,349.5903,348.9516,349.0814,8853.0
2025-04-01 12:45:00,349.95,350.28,349.95,350.28,1037.0,349.1911,349.5204,349.1911,349.5204,1037.0
2025-04-01 12:50:00,350.23,350.88,350.23,350.83,3002.0,349.4705,350.1191,349.4705,350.0692,3002.0
2025-04-01 12:55:00,350.76,350.93,350.59,350.59,2704.0,349.9994,350.169,349.8297,349.8297,2704.0
2025-04-01 13:00:00,350.88,350.89,350.58,350.8,2039.0,350.1191,350.1291,349.8198,350.0393,2039.0
2025-04-01 13:05:00,350.49,350.78,350.45,350.78,1792.0,349.7299,350.0193,349.69,350.0193,1792.0
2025-04-01 13:10:00,350.7,350.89,350.59,350.85,3259.0,349.9395,350.1291,349.8297,350.0892,3259.0
2025-04-01 13:15:00,350.89,350.89,349.95,349.96,5372.0,350.1291,350.1291,349.1911,349.2011,5372.0
2025-04-01 13:20:00,350.03,350.11,350.03,350.04,13080.0,349.2709,349.3508,349.2709,349.2809,13080.0
2025-04-01 13:25:00,350.04,350.04,349.05,349.22,5156.0,349.2809,349.2809,348.2931,348.4627,5156.0
2025-04-01 13:30:00,349.22,349.42,348.96,348.96,2381.0,348.4627,348.6623,348.2033,348.2033,2381.0
2025-04-01 13:35:00,348.96,349.3,348.96,349.19,2338.0,348.2033,348.5425,348.2033,348.4328,2338.0
2025-04-01 13:40:00,349.08,349.62,349.08,349.22,3844.0,348.323,348.8618,348.323,348.4627,3844.0
2025-04-01 13:45:00,349.25,349.64,349.08,349.64,7032.0,348.4926,348.8818,348.323,348.8818,7032.0
2025-04-01 13:50:00,349.73,349.87,349.36,349.47,6203.0,348.9716,349.1113,348.6024,348.7122,6203.0
2025-04-01 13:55:00,349.44,349.53,349.24,349.42,2005.0,348.6822,348.772,348.4827,348.6623,2005.0
2025-04-01 14:00:00,349.42,349.42,348.07,348.3,5745.0,348.6623,348.6623,347.3152,347.5447,5745.0
2025-04-01 14:05:00,348.15,348.24,347.93,347.93,2921.0,347.395,347.4848,347.1755,347.1755,2921.0
2025-04-01 14:10:00,347.91,348.09,347.63,348.04,6037.0,347.1555,347.3352,346.8761,347.2853,6037.0
2025-04-01 14:15:00,348.1,348.1,347.78,347.88,1218.0,347.3451,347.3451,347.0258,347.1256,1218.0
2025-04-01 14:20:00,347.68,347.7,347.53,347.53,2765.0,346.926,346.946,346.7764,346.7764,2765.0
2025-04-01 14:25:00,347.64,347.94,347.58,347.86,8619.0,346.8861,347.1855,346.8263,347.1057,8619.0
2025-04-01 14:30:00,347.77,348.21,347.7,348.14,3422.0,347.0158,347.4549,346.946,347.385,3422.0
2025-04-01 14:35:00,348.23,348.36,347.95,347.95,4562.0,347.4748,347.6046,347.1955,347.1955,4562.0
2025-04-01 14:40:00,347.94,348.51,347.94,348.5,3451.0,347.1855,347.7542,347.1855,347.7443,3451.0
2025-04-01 14:45:00,348.39,348.39,348.03,348.03,1242.0,347.6345,347.6345,347.2753,347.2753,1242.0
2025-04-01 14:50:00,348.02,348.22,347.7,348.16,12212.0,347.2653,347.4649,346.946,347.405,12212.0
2025-04-01 14:55:00,348.22,349.02,348.22,348.92,4242.0,347.4649,348.2631,347.4649,348.1634,4242.0
2025-04-01 15:00:00,348.9,349.23,348.84,349.23,1443.0,348.1434,348.4727,348.0835,348.4727,1443.0
2025-04-01 15:05:00,349.35,349.61,349.11,349.11,4164.0,348.5924,348.8519,348.3529,348.3529,4164.0
2025-04-01 15:10:00,348.97,349.49,348.93,349.49,2376.0,348.2132,348.7321,348.1733,348.7321,2376.0
2025-04-01 15:15:00,349.61,349.82,349.36,349.54,4274.0,348.8519,349.0614,348.6024,348.782,4274.0
2025-04-01 15:20:00,349.28,349.83,349.26,349.67,7786.0,348.5226,349.0714,348.5026,348.9117,7786.0
2025-04-01 15:25:00,349.67,349.8,349.55,349.66,6521.0,348.9117,349.0414,348.792,348.9017,6521.0
2025-04-01 15:30:00,349.55,350.02,349.32,349.71,4964.0,348.792,349.261,348.5625,348.9516,4964.0
2025-04-01 15:35:00,349.6,349.88,349.4,349.79,4608.0,348.8419,349.1213,348.6423,349.0315,4608.0
2025-04-01 15:40:00,349.87,350.12,349.76,350.1,3826.0,349.1113,349.3607,349.0015,349.3408,3826.0
2025-04-01 15:45:00,350.19,350.53,350.14,350.46,8522.0,349.4306,349.7699,349.3807,349.7,8522.0
2025-04-01 15:50:00,350.59,351.33,350.05,350.95,25873.0,349.8297,350.5681,349.2909,350.189,25873.0
2025-04-01 15:55:00,350.96,351.21,350.41,350.57,54240.0,350.1989,350.4484,349.6501,349.8098,54240.0
2025-04-02 09:30:00,347.82,349.98,347.47,348.22,23883.0,347.0657,349.2211,346.7165,347.4649,23883.0
2025-04-02 09:35:00,347.89,348.43,346.81,347.77,11998.0,347.1356,347.6744,346.0579,347.0158,11998.0
2025-04-02 09:40:00,348.65,348.96,347.34,347.97,7651.0,347.8939,348.2033,346.5868,347.2154,7651.0
2025-04-02 09:45:00,347.48,347.49,346.1,346.97,9616.0,346.7265,346.7365,345.3495,346.2176,9616.0
2025-04-02 09:50:00,346.97,347.18,346.44,346.67,7166.0,346.2176,346.4271,345.6887,345.9182,7166.0
2025-04-02 09:55:00,346.38,346.82,346.06,346.54,10243.0,345.6289,346.0679,345.3096,345.7885,10243.0
2025-04-02 10:00:00,346.15,347.32,346.09,346.56,12458.0,345.3994,346.5668,345.3395,345.8085,12458.0
2025-04-02 10:05:00,346.98,347.4,346.66,347.31,3106.0,346.2276,346.6466,345.9083,346.5568,3106.0
2025-04-02 10:10:00,347.08,347.3,346.69,347.09,7638.0,346.3273,346.5469,345.9382,346.3373,7638.0
2025-04-02 10:15:00,347.31,348.54,347.17,348.15,4701.0,346.5568,347.7842,346.4171,347.395,4701.0
2025-04-02 10:20:00,348.11,348.28,347.42,348.26,7350.0,347.3551,347.5247,346.6666,347.5048,7350.0
2025-04-02 10:25:00,348.16,348.69,347.95,348.54,6286.0,347.405,347.9339,347.1955,347.7842,6286.0
2025-04-02 10:30:00,348.4,348.78,348.4,348.6,7326.0,347.6445,348.0237,347.6445,347.844,7326.0
2025-04-02 10:35:00,348.42,348.42,347.86,347.86,27229.0,347.6644,347.6644,347.1057,347.1057,27229.0
2025-04-02 10:40:00,348.16,348.23,347.86,347.86,6276.0,347.405,347.4748,347.1057,347.1057,6276.0
2025-04-02 10:45:00,347.86,348.43,347.85,348.16,25623.0,347.1057,347.6744,347.0957,347.405,25623.0
2025-04-02 10:50:00,348.17,348.8,348.16,348.58,4380.0,347.415,348.0436,347.405,347.8241,4380.0
2025-04-02 10:55:00,348.64,349.01,348.43,348.87,23110.0,347.884,348.2532,347.6744,348.1135,23110.0
2025-04-02 11:00:00,348.9,349.0,348.5,348.95,9296.0,348.1434,348.2432,347.7443,348.1933,9296.0
2025-04-02 11:05:00,349.01,349.19,348.99,349.18,3016.0,348.2532,348.4328,348.2332,348.4228,3016.0
2025-04-02 11:10:00,349.02,349.24,348.81,348.82,3005.0,348.2631,348.4827,348.0536,348.0636,3005.0
2025-04-02 11:15:00,348.74,349.18,348.63,349.17,9835.0,347.9837,348.4228,347.874,348.4128,9835.0
2025-04-02 11:20:00,349.28,349.79,349.23,349.74,4906.0,348.5226,349.0315,348.4727,348.9816,4906.0
2025-04-02 11:25:00,349.86,350.34,349.74,350.05,3755.0,349.1013,349.5803,348.9816,349.2909,3755.0
2025-04-02 11:30:00,350.03,350.09,349.75,350.0,12725.0,349.2709,349.3308,348.9916,349.241,12725.0
2025-04-02 11:35:00,349.85,349.96,349.59,349.8,20802.0,349.0913,349.2011,348.8319,349.0414,20802.0
2025-04-02 11:40:00,349.73,350.12,349.07,349.07,13986.0,348.9716,349.3607,348.313,348.313,13986.0
2025-04-02 11:45:00,349.37,349.37,348.57,348.57,3294.0,348.6124,348.6124,347.8141,347.8141,3294.0
2025-04-02 11:50:00,348.74,348.74,348.26,348.71,3585.0,347.9837,347.9837,347.5048,347.9538,3585.0
2025-04-02 11:55:00,348.73,349.06,348.73,348.93,4603.0,347.9738,348.303,347.9738,348.1733,4603.0
2025-04-02 12:00:00,348.91,349.36,348.91,349.25,8246.0,348.1534,348.6024,348.1534,348.4926,8246.0
2025-04-02 12:05:00,349.46,349.57,349.28,349.57,1331.0,348.7022,348.8119,348.5226,348.8119,1331.0
2025-04-02 12:10:00,349.72,350.29,349.72,350.17,1300.0,348.9616,349.5304,348.9616,349.4106,1300.0
2025-04-02 12:15:00,350.3,350.33,349.82,349.82,1630.0,349.5404,349.5703,349.0614,349.0614,1630.0
2025-04-02 12:20:00,349.95,350.15,349.92,349.92,4391.0,349.1911,349.3907,349.1612,349.1612,4391.0
2025-04-02 12:25:00,350.09,350.48,349.79,350.48,10014.0,349.3308,349.72,349.0315,349.72,10014.0
2025-04-02 12:30:00,350.53,350.94,350.53,350.94,2513.0,349.7699,350.179,349.7699,350.179,2513.0
2025-04-02 12:35:00,350.94,350.95,350.54,350.9,6728.0,350.179,350.189,349.7798,350.1391,6728.0
2025-04-02 12:40:00,351.05,351.21,351.05,351.21,10127.0,350.2887,350.4484,350.2887,350.4484,10127.0
2025-04-02 12:45:00,351.33,352.13,351.17,352.13,5516.0,350.5681,351.3664,350.4085,351.3664,5516.0
2025-04-02 12:50:00,352.41,352.43,352.11,352.27,3317.0,351.6458,351.6657,351.3464,351.5061,3317.0
2025-04-02 12:55:00,352.44,352.46,352.1,352.3,9025.0,351.6757,351.6957,351.3365,351.536,9025.0
2025-04-02 13:00:00,352.3,352.52,352.09,352.52,10313.0,351.536,351.7555,351.3265,351.7555,10313.0
2025-04-02 13:05:00,352.63,353.08,352.49,352.87,6708.0,351.8653,352.3143,351.7256,352.1048,6708.0
2025-04-02 13:10:00,353.0,353.69,353.0,353.31,4375.0,352.2345,352.923,352.2345,352.5438,4375.0
2025-04-02 13:15:00,353.3,353.3,353.0,353.29,7704.0,352.5339,352.5339,352.2345,352.5239,7704.0
2025-04-02 13:20:00,353.19,353.66,352.84,353.66,8551.0,352.4241,352.8931,352.0749,352.8931,8551.0
2025-04-02 13:25:00,353.66,353.75,353.25,353.25,5163.0,352.8931,352.9829,352.484,352.484,5163.0
2025-04-02 13:30:00,353.26,353.26,352.77,352.8,3644.0,352.4939,352.4939,352.005,352.0349,3644.0
2025-04-02 13:35:00,352.71,353.0,352.66,352.74,5880.0,351.9451,352.2345,351.8952,351.9751,5880.0
2025-04-02 13:40:00,352.87,353.14,352.33,352.33,3429.0,352.1048,352.3742,351.566,351.566,3429.0
2025-04-02 13:45:00,352.15,352.16,351.22,351.22,6161.0,351.3863,351.3963,350.4584,350.4584,6161.0
2025-04-02 13:50:00,351.02,351.6,350.86,351.35,13561.0,350.2588,350.8375,350.0991,350.5881,13561.0
2025-04-02 13:55:00,351.88,352.09,351.85,352.02,1470.0,351.1169,351.3265,351.087,351.2566,1470.0
2025-04-02 14:00:00,352.11,352.29,351.5,351.61,5088.0,351.3464,351.526,350.7378,350.8475,5088.0
2025-04-02 14:05:00,351.42,351.81,351.37,351.57,9279.0,350.6579,351.0471,350.608,350.8076,9279.0
2025-04-02 14:10:00,351.75,351.75,351.02,351.24,8409.0,350.9872,350.9872,350.2588,350.4783,8409.0
2025-04-02 14:15:00,351.37,351.58,351.12,351.27,6028.0,350.608,350.8176,350.3586,350.5083,6028.0
2025-04-02 14:20:00,351.1,351.5,350.94,351.41,7622.0,350.3386,350.7378,350.179,350.648,7622.0
2025-04-02 14:25:00,351.16,351.48,350.56,350.79,15359.0,350.3985,350.7178,349.7998,350.0293,15359.0
2025-04-02 14:30:00,350.78,351.46,350.75,351.3,14129.0,350.0193,350.6978,349.9894,350.5382,14129.0
2025-04-02 14:35:00,351.3,352.18,351.3,352.02,5333.0,350.5382,351.4163,350.5382,351.2566,5333.0
2025-04-02 14:40:00,352.27,352.68,352.25,352.45,2669.0,351.5061,351.9152,351.4861,351.6857,2669.0
2025-04-02 14:45:00,352.26,352.39,352.0,352.13,1540.0,351.4961,351.6258,351.2367,351.3664,1540.0
2025-04-02 14:50:00,351.99,352.03,351.79,352.03,1807.0,351.2267,351.2666,351.0271,351.2666,1807.0
2025-04-02 14:55:00,351.79,351.79,351.19,351.19,5126.0,351.0271,351.0271,350.4284,350.4284,5126.0
2025-04-02 15:00:00,351.13,351.77,351.13,351.71,7542.0,350.3686,351.0072,350.3686,350.9473,7542.0
2025-04-02 15:05:00,351.79,352.15,351.63,352.13,7407.0,351.0271,351.3863,350.8675,351.3664,7407.0
2025-04-02 15:10:00,351.95,352.11,351.63,351.81,6773.0,351.1868,351.3464,350.8675,351.0471,6773.0
2025-04-02 15:15:00,351.81,352.05,351.55,351.77,5839.0,351.0471,351.2866,350.7876,351.0072,5839.0
2025-04-02 15:20:00,351.93,352.42,351.8,352.27,8324.0,351.1668,351.6558,351.0371,351.5061,8324.0
2025-04-02 15:25:00,352.2,352.68,351.88,352.55,12056.0,351.4362,351.9152,351.1169,351.7855,12056.0
2025-04-02 15:30:00,352.55,352.76,352.31,352.67,6101.0,351.7855,351.995,351.546,351.9052,6101.0
2025-04-02 15:35:00,352.63,352.87,352.27,352.69,9464.0,351.8653,352.1048,351.5061,351.9252,9464.0
2025-04-02 15:40:00,352.71,353.53,352.7,353.34,12726.0,351.9451,352.7634,351.9352,352.5738,12726.0
2025-04-02 15:45:00,353.35,353.86,353.23,353.61,15726.0,352.5837,353.0926,352.464,352.8432,15726.0
2025-04-02 15:50:00,353.4,353.87,352.98,353.58,22194.0,352.6336,353.1026,352.2145,352.8132,22194.0
2025-04-02 15:55:00,353.73,353.94,353.39,353.6,77685.0,352.9629,353.1725,352.6237,352.8332,77685.0
2025-04-03 09:30:00,345.12,346.21,342.52,343.49,44442.0,344.3716,345.4592,341.7772,342.7451,44442.0
2025-04-03 09:35:00,343.46,344.59,342.79,343.71,29571.0,342.7152,343.8427,342.0466,342.9647,29571.0
2025-04-03 09:40:00,343.71,344.24,341.56,343.06,12407.0,342.9647,343.4935,340.8193,342.3161,12407.0
2025-04-03 09:45:00,342.28,342.33,340.39,340.61,16505.0,341.5378,341.5876,339.6518,339.8714,16505.0
2025-04-03 09:50:00,341.33,342.12,340.6,340.78,20205.0,340.5898,341.3781,339.8614,340.041,20205.0
2025-04-03 09:55:00,340.83,341.35,339.78,340.34,22050.0,340.0909,340.6098,339.0432,339.602,22050.0
2025-04-03 10:00:00,340.05,340.96,339.19,339.47,6277.0,339.3126,340.2206,338.4545,338.7338,6277.0
2025-04-03 10:05:00,339.53,340.43,339.3,339.71,14405.0,338.7937,339.6918,338.5642,338.9733,14405.0
2025-04-03 10:10:00,339.62,340.08,339.19,339.58,33572.0,338.8835,339.3425,338.4545,338.8436,33572.0
2025-04-03 10:15:00,339.35,340.87,339.29,340.21,23132.0,338.6141,340.1308,338.5542,339.4722,23132.0
2025-04-03 10:20:00,340.01,340.38,339.57,340.04,15238.0,339.2727,339.6419,338.8336,339.3026,15238.0
2025-04-03 10:25:00,340.27,341.73,340.27,341.42,8505.0,339.5321,340.9889,339.5321,340.6796,8505.0
2025-04-03 10:30:00,341.17,341.75,340.8,340.95,12044.0,340.4302,341.0089,340.061,340.2106,12044.0
2025-04-03 10:35:00,341.01,342.71,341.0,342.45,16256.0,340.2705,341.9668,340.2605,341.7074,16256.0
2025-04-03 10:40:00,342.42,342.94,341.72,342.22,18107.0,341.6774,342.1963,340.979,341.4779,18107.0
2025-04-03 10:45:00,342.21,342.21,341.3,341.72,6439.0,341.4679,341.4679,340.5599,340.979,6439.0
2025-04-03 10:50:00,341.75,341.86,340.54,341.03,17743.0,341.0089,341.1187,339.8015,340.2905,17743.0
2025-04-03 10:55:00,341.0,341.28,340.07,340.69,34474.0,340.2605,340.5399,339.3325,339.9512,34474.0
2025-04-03 11:00:00,340.69,341.51,340.59,341.27,21321.0,339.9512,340.7694,339.8514,340.5299,21321.0
2025-04-03 11:05:00,341.35,341.78,340.95,341.56,5422.0,340.6098,341.0388,340.2106,340.8193,5422.0
2025-04-03 11:10:00,341.42,343.1,341.4,342.97,19557.0,340.6796,342.356,340.6597,342.2263,19557.0
2025-04-03 11:15:00,343.07,343.89,342.96,343.89,31014.0,342.326,343.1443,342.2163,343.1443,31014.0
2025-04-03 11:20:00,344.13,344.29,343.41,343.88,11425.0,343.3837,343.5434,342.6653,343.1343,11425.0
2025-04-03 11:25:00,343.87,344.15,343.34,343.65,6269.0,343.1243,343.4037,342.5955,342.9048,6269.0
2025-04-03 11:30:00,343.73,343.9,343.42,343.87,5612.0,342.9846,343.1542,342.6753,343.1243,5612.0
2025-04-03 11:35:00,343.82,344.78,343.11,344.61,13421.0,343.0744,344.0323,342.366,343.8627,13421.0
2025-04-03 11:40:00,344.73,345.03,344.41,345.03,4708.0,343.9824,344.2818,343.6631,344.2818,4708.0
2025-04-03 11:45:00,344.97,344.97,343.62,343.94,5405.0,344.2219,344.2219,342.8748,343.1942,5405.0
2025-04-03 11:50:00,343.95,344.13,343.29,344.13,2606.0,343.2041,343.3837,342.5456,343.3837,2606.0
2025-04-03 11:55:00,344.27,345.41,344.27,345.01,3548.0,343.5234,344.661,343.5234,344.2618,3548.0
2025-04-03 12:00:00,344.97,345.8,344.95,345.21,7335.0,344.2219,345.0501,344.202,344.4614,7335.0
2025-04-03 12:05:00,345.36,345.76,344.85,344.91,10664.0,344.6111,345.0102,344.1022,344.162,10664.0
2025-04-03 12:10:00,345.04,346.32,345.0,346.32,13430.0,344.2918,345.569,344.2519,345.569,13430.0
2025-04-03 12:15:00,346.28,346.89,346.14,346.31,21062.0,345.5291,346.1378,345.3894,345.559,21062.0
2025-04-03 12:20:00,346.27,346.29,345.8,346.1,6120.0,345.5191,345.5391,345.0501,345.3495,6120.0
2025-04-03 12:25:00,345.85,346.43,345.48,346.43,4946.0,345.1,345.6788,344.7308,345.6788,4946.0
2025-04-03 12:30:00,346.6,346.6,345.91,345.96,4315.0,345.8484,345.8484,345.1599,345.2098,4315.0
2025-04-03 12:35:00,346.24,346.45,345.77,346.13,3326.0,345.4892,345.6987,345.0202,345.3794,3326.0
2025-04-03 12:40:00,346.15,347.22,346.15,346.23,18183.0,345.3994,346.467,345.3994,345.4792,18183.0
2025-04-03 12:45:00,346.51,346.51,346.05,346.38,5679.0,345.7586,345.7586,345.2996,345.6289,5679.0
2025-04-03 12:50:00,346.38,346.38,345.23,345.35,6361.0,345.6289,345.6289,344.4814,344.6011,6361.0
2025-04-03 12:55:00,345.5,345.51,345.18,345.31,3308.0,344.7508,344.7607,344.4315,344.5612,3308.0
2025-04-03 13:00:00,345.52,345.64,345.11,345.5,4747.0,344.7707,344.8905,344.3616,344.7508,4747.0
2025-04-03 13:05:00,345.7,346.19,345.65,345.95,8365.0,344.9503,345.4393,344.9004,345.1998,8365.0
2025-04-03 13:10:00,345.76,345.95,345.05,345.31,6288.0,345.0102,345.1998,344.3017,344.5612,6288.0
2025-04-03 13:15:00,345.31,345.34,345.09,345.14,1994.0,344.5612,344.5911,344.3417,344.3915,1994.0
2025-04-03 13:20:00,345.14,345.22,344.01,344.49,9737.0,344.3915,344.4714,343.264,343.743,9737.0
2025-04-03 13:25:00,344.45,344.76,344.27,344.46,8140.0,343.703,344.0124,343.5234,343.713,8140.0
2025-04-03 13:30:00,344.43,344.55,343.97,344.34,5916.0,343.6831,343.8028,343.2241,343.5933,5916.0
2025-04-03 13:35:00,344.47,345.15,344.47,345.07,10513.0,343.723,344.4015,343.723,344.3217,10513.0
2025-04-03 13:40:00,345.06,345.11,344.64,345.11,7021.0,344.3117,344.3616,343.8926,344.3616,7021.0
2025-04-03 13:45:00,344.96,345.32,344.82,345.07,7366.0,344.2119,344.5712,344.0722,344.3217,7366.0
2025-04-03 13:50:00,345.08,345.08,344.62,344.64,9829.0,344.3317,344.3317,343.8727,343.8926,9829.0
2025-04-03 13:55:00,344.6,344.62,344.04,344.04,5569.0,343.8527,343.8727,343.2939,343.2939,5569.0
2025-04-03 14:00:00,344.2,344.6,343.98,344.13,3919.0,343.4536,343.8527,343.2341,343.3837,3919.0
2025-04-03 14:05:00,343.82,343.83,343.29,343.67,3436.0,343.0744,343.0844,342.5456,342.9247,3436.0
2025-04-03 14:10:00,343.63,343.66,342.97,343.14,11460.0,342.8848,342.9148,342.2263,342.3959,11460.0
2025-04-03 14:15:00,343.31,343.31,342.81,343.2,4280.0,342.5655,342.5655,342.0666,342.4558,4280.0
2025-04-03 14:20:00,343.06,344.07,342.89,343.72,4291.0,342.3161,343.3239,342.1464,342.9746,4291.0
2025-04-03 14:25:00,343.82,343.88,343.52,343.77,5750.0,343.0744,343.1343,342.7751,343.0245,5750.0
2025-04-03 14:30:00,343.91,344.25,343.24,343.53,6069.0,343.1642,343.5035,342.4957,342.785,6069.0
2025-04-03 14:35:00,343.67,344.52,343.67,344.23,8116.0,342.9247,343.7729,342.9247,343.4835,8116.0
2025-04-03 14:40:00,344.22,344.59,344.19,344.59,5506.0,343.4735,343.8427,343.4436,343.8427,5506.0
2025-04-03 14:45:00,344.71,344.86,344.28,344.86,6308.0,343.9625,344.1122,343.5334,344.1122,6308.0
2025-04-03 14:50:00,344.74,344.81,343.87,343.93,2672.0,343.9924,344.0623,343.1243,343.1842,2672.0
2025-04-03 14:55:00,344.14,344.46,343.92,344.46,1921.0,343.3937,343.713,343.1742,343.713,1921.0
2025-04-03 15:00:00,344.08,344.08,343.02,343.03,22414.0,343.3338,343.3338,342.2761,342.2861,22414.0
2025-04-03 15:05:00,343.06,343.69,343.04,343.13,15249.0,342.3161,342.9447,342.2961,342.3859,15249.0
2025-04-03 15:10:00,343.18,343.19,342.03,342.03,12858.0,342.4358,342.4458,341.2883,341.2883,12858.0
2025-04-03 15:15:00,342.08,342.16,340.14,341.0,18478.0,341.3382,341.418,339.4024,340.2605,18478.0
2025-04-03 15:20:00,341.0,341.07,340.0,340.76,33579.0,340.2605,340.3304,339.2627,340.021,33579.0
2025-04-03 15:25:00,340.77,341.0,339.8,340.21,20430.0,340.031,340.2605,339.0631,339.4722,20430.0
2025-04-03 15:30:00,340.09,340.32,339.43,339.79,17162.0,339.3525,339.582,338.6939,339.0532,17162.0
2025-04-03 15:35:00,339.64,340.36,339.32,340.13,18232.0,338.9035,339.6219,338.5842,339.3924,18232.0
2025-04-03 15:40:00,340.13,341.53,339.83,341.3,25190.0,339.3924,340.7894,339.0931,340.5599,25190.0
2025-04-03 15:45:00,341.29,341.34,339.98,340.36,13061.0,340.5499,340.5998,339.2427,339.6219,13061.0
2025-04-03 15:50:00,340.06,341.61,339.64,341.32,29007.0,339.3226,340.8692,338.9035,340.5798,29007.0
2025-04-03 15:55:00,341.32,341.56,340.37,340.81,76863.0,340.5798,340.8193,339.6319,340.0709,76863.0
2025-04-04 09:30:00,339.62,340.07,336.85,340.06,51319.0,338.8835,339.3325,336.1195,339.3226,51319.0
2025-04-04 09:35:00,340.78,340.78,338.0,339.94,81249.0,340.041,340.041,337.267,339.2028,81249.0
2025-04-04 09:40:00,340.02,343.09,338.74,342.7,46376.0,339.2827,342.346,338.0054,341.9568,46376.0
2025-04-04 09:45:00,342.75,345.37,342.47,343.67,86008.0,342.0067,344.6211,341.7273,342.9247,86008.0
2025-04-04 09:50:00,343.05,346.7,342.7,344.98,71317.0,342.3061,345.9482,341.9568,344.2319,71317.0
2025-04-04 09:55:00,344.68,348.75,344.67,346.94,60295.0,343.9325,347.9937,343.9226,346.1876,60295.0
2025-04-04 10:00:00,347.18,347.55,342.94,343.75,88733.0,346.4271,346.7963,342.1963,343.0046,88733.0
2025-04-04 10:05:00,343.96,345.17,343.33,344.06,29173.0,343.2141,344.4215,342.5855,343.3139,29173.0
2025-04-04 10:10:00,344.1,345.11,342.83,343.99,62508.0,343.3538,344.3616,342.0866,343.244,62508.0
2025-04-04 10:15:00,343.99,344.43,342.55,342.78,67242.0,343.244,343.6831,341.8072,342.0367,67242.0
2025-04-04 10:20:00,342.5,342.78,341.46,342.0,56566.0,341.7573,342.0367,340.7195,341.2584,56566.0
2025-04-04 10:25:00,342.14,342.27,340.91,340.91,48499.0,341.3981,341.5278,340.1707,340.1707,48499.0
2025-04-04 10:30:00,340.84,341.08,339.21,339.21,22109.0,340.1009,340.3404,338.4744,338.4744,22109.0
2025-04-04 10:35:00,338.89,339.32,338.06,339.17,36471.0,338.1551,338.5842,337.3269,338.4345,36471.0
2025-04-04 10:40:00,339.18,339.21,337.05,337.26,29291.0,338.4445,338.4744,336.3191,336.5286,29291.0
2025-04-04 10:45:00,337.26,337.75,335.64,335.88,38337.0,336.5286,337.0176,334.9122,335.1516,38337.0
2025-04-04 10:50:00,335.88,338.64,335.38,338.05,31485.0,335.1516,337.9056,334.6527,337.3169,31485.0
2025-04-04 10:55:00,337.95,339.93,337.43,339.5,22134.0,337.2171,339.1928,336.6983,338.7638,22134.0
2025-04-04 11:00:00,339.36,341.65,338.94,341.35,41359.0,338.6241,340.9091,338.205,340.6098,41359.0
2025-04-04 11:05:00,341.36,341.36,339.51,339.63,23093.0,340.6197,340.6197,338.7738,338.8935,23093.0
2025-04-04 11:10:00,339.99,341.88,339.77,341.22,18039.0,339.2527,341.1386,339.0332,340.48,18039.0
2025-04-04 11:15:00,341.4,343.85,341.39,342.62,61387.0,340.6597,343.1043,340.6497,341.877,61387.0
2025-04-04 11:20:00,342.63,344.35,341.69,342.45,44378.0,341.887,343.6033,340.949,341.7074,44378.0
2025-04-04 11:25:00,342.24,342.45,339.45,340.06,61357.0,341.4978,341.7074,338.7139,339.3226,61357.0
2025-04-04 11:30:00,340.3,341.2,339.28,339.64,13526.0,339.562,340.4601,338.5443,338.9035,13526.0
2025-04-04 11:35:00,339.8,339.8,337.29,337.9,39597.0,339.0631,339.0631,336.5586,337.1672,39597.0
2025-04-04 11:40:00,337.89,338.79,337.61,338.17,13313.0,337.1573,338.0553,336.8779,337.4367,13313.0
2025-04-04 11:45:00,338.06,339.5,337.17,338.84,30890.0,337.3269,338.7638,336.4388,338.1052,30890.0
2025-04-04 11:50:00,338.84,339.17,337.37,337.72,14937.0,338.1052,338.4345,336.6384,336.9876,14937.0
2025-04-04 11:55:00,337.75,338.41,336.63,336.65,14126.0,337.0176,337.6761,335.9,335.92,14126.0
2025-04-04 12:00:00,336.68,337.56,336.67,336.72,13803.0,335.9499,336.828,335.9399,335.9898,13803.0
2025-04-04 12:05:00,336.65,337.72,336.43,336.51,10684.0,335.92,336.9876,335.7004,335.7803,10684.0
2025-04-04 12:10:00,336.44,337.27,335.91,337.07,13899.0,335.7104,336.5386,335.1816,336.339,13899.0
2025-04-04 12:15:00,337.06,337.45,334.26,334.71,34591.0,336.3291,336.7182,333.5351,333.9842,34591.0
2025-04-04 12:20:00,334.72,335.34,334.05,335.22,25104.0,333.9941,334.6128,333.3256,334.4931,25104.0
2025-04-04 12:25:00,335.29,335.42,334.45,335.02,14306.0,334.5629,334.6926,333.7247,334.2935,14306.0
2025-04-04 12:30:00,335.05,335.25,333.91,333.96,14134.0,334.3234,334.523,333.1859,333.2358,14134.0
2025-04-04 12:35:00,334.07,335.97,333.96,335.42,12860.0,333.3456,335.2414,333.2358,334.6926,12860.0
2025-04-04 12:40:00,335.45,336.31,334.54,334.55,9806.0,334.7226,335.5807,333.8145,333.8245,9806.0
2025-04-04 12:45:00,334.38,335.0,334.2,334.23,6988.0,333.6549,334.2735,333.4753,333.5052,6988.0
2025-04-04 12:50:00,334.63,334.85,334.08,334.54,11082.0,333.9043,334.1239,333.3555,333.8145,11082.0
2025-04-04 12:55:00,334.25,335.39,334.08,334.48,16934.0,333.5252,334.6627,333.3555,333.7547,16934.0
2025-04-04 13:00:00,334.48,335.71,334.17,335.09,10239.0,333.7547,334.982,333.4453,334.3633,10239.0
2025-04-04 13:05:00,334.81,334.85,334.05,334.26,6753.0,334.084,334.1239,333.3256,333.5351,6753.0
2025-04-04 13:10:00,334.05,334.07,332.54,332.82,8834.0,333.3256,333.3456,331.8189,332.0983,8834.0
2025-04-04 13:15:00,332.98,333.06,331.75,332.81,24822.0,332.2579,332.3377,331.0306,332.0883,24822.0
2025-04-04 13:20:00,333.03,334.03,332.88,333.81,19133.0,332.3078,333.3056,332.1581,333.0861,19133.0
2025-04-04 13:25:00,334.1,334.89,333.85,334.7,10177.0,333.3755,334.1638,333.126,333.9742,10177.0
2025-04-04 13:30:00,334.41,334.41,333.29,334.06,13111.0,333.6848,333.6848,332.5672,333.3356,13111.0
2025-04-04 13:35:00,333.65,335.38,333.65,335.06,9943.0,332.9265,334.6527,332.9265,334.3334,9943.0
2025-04-04 13:40:00,334.81,335.64,334.56,334.69,12218.0,334.084,334.9122,333.8345,333.9642,12218.0
2025-04-04 13:45:00,334.83,335.95,333.93,335.68,26819.0,334.1039,335.2215,333.2059,334.9521,26819.0
2025-04-04 13:50:00,335.68,335.68,334.3,334.66,19045.0,334.9521,334.9521,333.5751,333.9343,19045.0
2025-04-04 13:55:00,334.45,336.27,334.01,336.05,15972.0,333.7247,335.5408,333.2857,335.3213,15972.0
2025-04-04 14:00:00,336.43,337.05,335.89,336.05,16787.0,335.7004,336.3191,335.1616,335.3213,16787.0
2025-04-04 14:05:00,336.33,336.38,334.94,335.2,16668.0,335.6007,335.6505,334.2137,334.4731,16668.0
2025-04-04 14:10:00,335.17,335.35,334.69,334.94,12231.0,334.4432,334.6228,333.9642,334.2137,12231.0
2025-04-04 14:15:00,334.77,334.9,333.98,334.05,8471.0,334.044,334.1738,333.2558,333.3256,8471.0
2025-04-04 14:20:00,334.23,334.55,334.01,334.19,28506.0,333.5052,333.8245,333.2857,333.4653,28506.0
2025-04-04 14:25:00,334.19,334.19,333.21,333.53,14864.0,333.4653,333.4653,332.4874,332.8067,14864.0
2025-04-04 14:30:00,333.5,333.58,332.82,333.28,27867.0,332.7768,332.8566,332.0983,332.5573,27867.0
2025-04-04 14:35:00,333.21,333.5,331.67,332.07,19742.0,332.4874,332.7768,330.9508,331.3499,19742.0
2025-04-04 14:40:00,331.83,332.26,331.01,331.44,8725.0,331.1104,331.5395,330.2922,330.7213,8725.0
2025-04-04 14:45:00,331.41,332.46,331.34,332.46,15548.0,330.6913,331.739,330.6215,331.739,15548.0
2025-04-04 14:50:00,332.1,333.09,331.87,332.57,19662.0,331.3798,332.3677,331.1503,331.8488,19662.0
2025-04-04 14:55:00,332.41,333.13,331.93,332.23,28112.0,331.6892,332.4076,331.2102,331.5095,28112.0
2025-04-04 15:00:00,332.23,332.76,331.16,332.39,23855.0,331.5095,332.0384,330.4419,331.6692,23855.0
2025-04-04 15:05:00,332.38,332.99,331.54,332.73,21130.0,331.6592,332.2679,330.821,332.0085,21130.0
2025-04-04 15:10:00,332.79,334.32,332.63,334.31,23107.0,332.0683,333.595,331.9087,333.585,23107.0
2025-04-04 15:15:00,334.23,334.23,332.47,332.73,22243.0,333.5052,333.5052,331.749,332.0085,22243.0
2025-04-04 15:20:00,332.72,335.71,332.72,334.92,23686.0,331.9985,334.982,331.9985,334.1937,23686.0
2025-04-04 15:25:00,335.11,335.77,334.02,334.76,18005.0,334.3833,335.0419,333.2957,334.0341,18005.0
2025-04-04 15:30:00,334.47,335.94,334.46,335.94,19302.0,333.7447,335.2115,333.7347,335.2115,19302.0
2025-04-04 15:35:00,335.87,336.52,334.78,335.55,34673.0,335.1417,335.7902,334.054,334.8223,34673.0
2025-04-04 15:40:00,335.55,335.88,335.0,335.85,36027.0,334.8223,335.1516,334.2735,335.1217,36027.0
2025-04-04 15:45:00,335.85,336.73,334.47,334.58,37392.0,335.1217,335.9998,333.7447,333.8544,37392.0
2025-04-04 15:50:00,334.6,334.6,331.5,331.93,55361.0,333.8744,333.8744,330.7811,331.2102,55361.0
2025-04-04 15:55:00,331.9,332.29,330.98,332.13,179236.0,331.1803,331.5694,330.2623,331.4098,179236.0
2025-04-07 09:30:00,324.84,325.2,317.78,321.03,59056.0,324.1356,324.4948,317.0909,320.3338,59056.0
2025-04-07 09:35:00,321.03,321.03,317.62,320.25,22741.0,320.3338,320.3338,316.9312,319.5555,22741.0
2025-04-07 09:40:00,319.91,319.91,316.75,319.11,33695.0,319.2163,319.2163,316.0631,318.418,33695.0
2025-04-07 09:45:00,319.21,320.58,317.45,319.66,37226.0,318.5178,319.8848,316.7616,318.9668,37226.0
2025-04-07 09:50:00,319.59,322.8,319.36,322.19,17406.0,318.897,322.1,318.6675,321.4913,17406.0
2025-04-07 09:55:00,322.19,324.63,321.96,323.33,29736.0,321.4913,323.926,321.2618,322.6288,29736.0
2025-04-07 10:00:00,323.7,324.32,321.87,322.52,33650.0,322.998,323.6167,321.172,321.8206,33650.0
2025-04-07 10:05:00,322.36,322.71,320.17,320.72,10184.0,321.6609,322.0102,319.4757,320.0245,10184.0
2025-04-07 10:10:00,321.07,334.33,321.07,332.12,25262.0,320.3737,333.605,320.3737,331.3998,25262.0
2025-04-07 10:15:00,332.25,336.69,331.79,332.45,25734.0,331.5295,335.9599,331.0705,331.7291,25734.0
2025-04-07 10:20:00,332.37,332.45,323.94,324.06,22102.0,331.6492,331.7291,323.2375,323.3573,22102.0
2025-04-07 10:25:00,324.08,326.31,321.57,322.69,23111.0,323.3772,325.6024,320.8727,321.9902,23111.0
2025-04-07 10:30:00,322.75,326.38,321.9,323.02,25097.0,322.0501,325.6722,321.2019,322.3195,25097.0
2025-04-07 10:35:00,323.18,323.18,320.21,320.52,14861.0,322.4792,322.4792,319.5156,319.8249,14861.0
2025-04-07 10:40:00,320.38,322.0,319.22,321.83,21247.0,319.6852,321.3017,318.5278,321.1321,21247.0
2025-04-07 10:45:00,322.76,324.42,321.9,323.24,9888.0,322.0601,323.7165,321.2019,322.539,9888.0
2025-04-07 10:50:00,323.74,328.07,323.69,327.62,20314.0,323.038,327.3586,322.9881,326.9095,20314.0
2025-04-07 10:55:00,327.4,327.51,325.42,325.92,12797.0,326.69,326.7998,324.7143,325.2132,12797.0
2025-04-07 11:00:00,325.92,328.59,325.42,327.92,10286.0,325.2132,327.8774,324.7143,327.2089,10286.0
2025-04-07 11:05:00,327.66,327.66,324.17,324.17,12162.0,326.9495,326.9495,323.467,323.467,12162.0
2025-04-07 11:10:00,323.98,325.12,320.82,321.13,18898.0,323.2774,324.415,320.1243,320.4336,18898.0
2025-04-07 11:15:00,321.13,322.07,319.0,321.27,15390.0,320.4336,321.3716,318.3082,320.5733,15390.0
2025-04-07 11:20:00,320.19,322.42,317.94,318.05,16795.0,319.4957,321.7208,317.2505,317.3603,16795.0
2025-04-07 11:25:00,317.99,319.59,317.4,317.69,28364.0,317.3004,318.897,316.7117,317.0011,28364.0
2025-04-07 11:30:00,318.0,320.71,318.0,318.97,13908.0,317.3104,320.0145,317.3104,318.2783,13908.0
2025-04-07 11:35:00,319.68,321.32,319.68,320.02,14809.0,318.9868,320.6232,318.9868,319.326,14809.0
2025-04-07 11:40:00,320.02,323.55,320.01,323.55,10771.0,319.326,322.8484,319.316,322.8484,10771.0
2025-04-07 11:45:00,323.26,323.26,321.61,322.29,8910.0,322.559,322.559,320.9126,321.5911,8910.0
2025-04-07 11:50:00,322.03,323.37,321.0,321.15,14582.0,321.3317,322.6688,320.3039,320.4536,14582.0
2025-04-07 11:55:00,321.79,322.73,321.59,322.12,6930.0,321.0922,322.0301,320.8926,321.4215,6930.0
2025-04-07 12:00:00,322.01,322.05,321.03,321.8,9056.0,321.3117,321.3516,320.3338,321.1022,9056.0
2025-04-07 12:05:00,321.46,321.85,320.01,320.42,5439.0,320.7629,321.1521,319.316,319.7252,5439.0
2025-04-07 12:10:00,321.02,321.16,319.31,320.95,18979.0,320.3239,320.4636,318.6176,320.254,18979.0
2025-04-07 12:15:00,321.06,321.42,320.29,321.26,8573.0,320.3638,320.723,319.5954,320.5633,8573.0
2025-04-07 12:20:00,321.26,321.27,319.02,320.71,9223.0,320.5633,320.5733,318.3282,320.0145,9223.0
2025-04-07 12:25:00,320.63,322.69,320.63,321.84,9474.0,319.9347,321.9902,319.9347,321.1421,9474.0
2025-04-07 12:30:00,321.54,322.91,321.35,322.48,9977.0,320.8427,322.2098,320.6531,321.7807,9977.0
2025-04-07 12:35:00,322.5,322.5,321.46,321.46,5434.0,321.8006,321.8006,320.7629,320.7629,5434.0
2025-04-07 12:40:00,321.69,321.83,319.86,320.21,4345.0,320.9924,321.1321,319.1664,319.5156,4345.0
2025-04-07 12:45:00,320.26,320.3,318.7,319.48,7434.0,319.5655,319.6054,318.0089,318.7872,7434.0
2025-04-07 12:50:00,319.62,320.19,318.43,320.08,6504.0,318.9269,319.4957,317.7395,319.3859,6504.0
2025-04-07 12:55:00,320.22,320.3,318.52,319.57,8368.0,319.5256,319.6054,317.8293,318.877,8368.0
2025-04-07 13:00:00,320.22,323.79,319.45,319.53,10520.0,319.5256,323.0878,318.7573,318.8371,10520.0
2025-04-07 13:05:00,319.99,320.25,318.47,319.66,7831.0,319.2961,319.5555,317.7794,318.9668,7831.0
2025-04-07 13:10:00,319.29,322.93,319.28,322.93,9674.0,318.5976,322.2297,318.5876,322.2297,9674.0
2025-04-07 13:15:00,322.55,324.28,322.55,324.0,11981.0,321.8505,323.5768,321.8505,323.2974,11981.0
2025-04-07 13:20:00,323.73,324.64,323.44,324.43,13097.0,323.028,323.936,322.7386,323.7265,13097.0
2025-04-07 13:25:00,324.04,326.43,323.97,326.43,7373.0,323.3373,325.7221,323.2675,325.7221,7373.0
2025-04-07 13:30:00,326.2,326.2,323.86,324.99,12242.0,325.4926,325.4926,323.1577,324.2852,12242.0
2025-04-07 13:35:00,325.29,326.4,324.54,326.08,12291.0,324.5846,325.6922,323.8362,325.3729,12291.0
2025-04-07 13:40:00,326.16,327.84,325.0,327.22,12767.0,325.4527,327.1291,324.2952,326.5104,12767.0
2025-04-07 13:45:00,327.6,328.87,325.75,327.88,17994.0,326.8896,328.1568,325.0436,327.169,17994.0
2025-04-07 13:50:00,327.39,328.45,327.14,327.82,15377.0,326.68,327.7377,326.4306,327.1091,15377.0
2025-04-07 13:55:00,327.75,328.85,327.1,328.26,6216.0,327.0393,328.1369,326.3907,327.5482,6216.0
2025-04-07 14:00:00,328.53,328.76,327.46,328.06,12493.0,327.8176,328.0471,326.7499,327.3486,12493.0
2025-04-07 14:05:00,327.79,327.79,326.11,326.92,13608.0,327.0792,327.0792,325.4028,326.2111,13608.0
2025-04-07 14:10:00,327.12,328.35,326.14,326.37,11162.0,326.4106,327.638,325.4328,325.6623,11162.0
2025-04-07 14:15:00,326.37,328.37,326.26,328.07,7465.0,325.6623,327.6579,325.5525,327.3586,7465.0
2025-04-07 14:20:00,328.07,328.2,326.06,327.0,7326.0,327.3586,327.4883,325.3529,326.2909,7326.0
2025-04-07 14:25:00,326.65,326.65,324.57,324.93,9498.0,325.9416,325.9416,323.8662,324.2254,9498.0
2025-04-07 14:30:00,325.16,325.99,324.96,325.65,8731.0,324.4549,325.2831,324.2553,324.9438,8731.0
2025-04-07 14:35:00,325.81,326.79,325.79,326.34,10336.0,325.1035,326.0813,325.0835,325.6323,10336.0
2025-04-07 14:40:00,326.44,327.11,325.19,325.87,10160.0,325.7321,326.4006,324.4848,325.1633,10160.0
2025-04-07 14:45:00,325.32,325.88,324.33,325.34,4935.0,324.6145,325.1733,323.6267,324.6345,4935.0
2025-04-07 14:50:00,325.01,325.01,323.04,323.04,6684.0,324.3052,324.3052,322.3395,322.3395,6684.0
2025-04-07 14:55:00,323.25,323.7,322.38,323.16,12287.0,322.549,322.998,321.6809,322.4592,12287.0
2025-04-07 15:00:00,323.05,324.86,323.05,323.62,14850.0,322.3495,324.1555,322.3495,322.9182,14850.0
2025-04-07 15:05:00,323.95,323.95,322.45,322.46,6221.0,323.2475,323.2475,321.7508,321.7607,6221.0
2025-04-07 15:10:00,322.29,322.78,321.71,322.12,17087.0,321.5911,322.08,321.0124,321.4215,17087.0
2025-04-07 15:15:00,321.99,323.28,320.78,323.0,12758.0,321.2918,322.579,320.0844,322.2996,12758.0
2025-04-07 15:20:00,323.14,323.16,321.87,322.11,17190.0,322.4393,322.4592,321.172,321.4115,17190.0
2025-04-07 15:25:00,322.43,322.64,321.19,321.67,11088.0,321.7308,321.9403,320.4935,320.9724,11088.0
2025-04-07 15:30:00,321.53,325.1,321.52,324.38,22199.0,320.8327,324.395,320.8228,323.6766,22199.0
2025-04-07 15:35:00,324.46,325.46,323.52,324.31,18160.0,323.7564,324.7542,322.8184,323.6067,18160.0
2025-04-07 15:40:00,324.16,324.31,320.7,320.85,20164.0,323.457,323.6067,320.0045,320.1542,20164.0
2025-04-07 15:45:00,320.97,321.89,320.73,321.68,21894.0,320.274,321.192,320.0345,320.9824,21894.0
2025-04-07 15:50:00,321.34,322.48,321.06,322.23,37119.0,320.6432,321.7807,320.3638,321.5312,37119.0
2025-04-07 15:55:00,322.23,323.72,322.12,322.79,110573.0,321.5312,323.018,321.4215,322.09,110573.0
2025-04-08 09:30:00,327.46,331.99,325.0,326.0,66505.0,326.7499,331.2701,324.2952,325.2931,66505.0
2025-04-08 09:35:00,325.59,327.12,324.16,326.26,48317.0,324.8839,326.4106,323.457,325.5525,48317.0
2025-04-08 09:40:00,326.07,326.27,323.89,325.05,60212.0,325.3629,325.5625,323.1876,324.3451,60212.0
2025-04-08 09:45:00,324.97,324.97,321.25,322.49,42416.0,324.2653,324.2653,320.5534,321.7907,42416.0
2025-04-08 09:50:00,322.52,323.36,321.71,322.21,34265.0,321.8206,322.6588,321.0124,321.5113,34265.0
2025-04-08 09:55:00,322.28,325.51,321.7,325.27,29228.0,321.5811,324.8041,321.0024,324.5646,29228.0
2025-04-08 10:00:00,325.19,326.69,325.14,325.59,42368.0,324.4848,325.9816,324.4349,324.8839,42368.0
2025-04-08 10:05:00,325.56,327.87,325.52,327.72,25496.0,324.854,327.159,324.8141,327.0093,25496.0
2025-04-08 10:10:00,327.87,328.1,326.32,326.64,16550.0,327.159,327.3885,325.6124,325.9317,16550.0
2025-04-08 10:15:00,326.91,328.05,326.54,327.07,17705.0,326.2011,327.3386,325.8319,326.3607,17705.0
2025-04-08 10:20:00,326.99,327.27,325.05,325.05,20398.0,326.2809,326.5603,324.3451,324.3451,20398.0
2025-04-08 10:25:00,325.24,327.9,325.0,327.15,16914.0,324.5347,327.1889,324.2952,326.4406,16914.0
2025-04-08 10:30:00,327.25,327.87,326.62,327.79,15073.0,326.5403,327.159,325.9117,327.0792,15073.0
2025-04-08 10:35:00,327.92,329.54,327.35,328.68,16870.0,327.2089,328.8254,326.6401,327.9672,16870.0
2025-04-08 10:40:00,328.67,328.67,326.91,326.91,14557.0,327.9573,327.9573,326.2011,326.2011,14557.0
2025-04-08 10:45:00,326.91,327.29,326.28,326.69,21376.0,326.2011,326.5803,325.5724,325.9816,21376.0
2025-04-08 10:50:00,326.47,326.47,325.44,325.58,12561.0,325.762,325.762,324.7343,324.874,12561.0
2025-04-08 10:55:00,325.44,325.44,324.46,324.93,31993.0,324.7343,324.7343,323.7564,324.2254,31993.0
2025-04-08 11:00:00,324.93,325.44,324.72,324.77,19921.0,324.2254,324.7343,324.0158,324.0657,19921.0
2025-04-08 11:05:00,324.77,325.04,324.1,324.92,18460.0,324.0657,324.3351,323.3972,324.2154,18460.0
2025-04-08 11:10:00,324.63,324.63,323.5,323.83,13908.0,323.926,323.926,322.7985,323.1278,13908.0
2025-04-08 11:15:00,323.65,324.4,322.75,324.39,21566.0,322.9482,323.6965,322.0501,323.6865,21566.0
2025-04-08 11:20:00,324.41,324.91,323.17,323.75,28384.0,323.7065,324.2054,322.4692,323.0479,28384.0
2025-04-08 11:25:00,323.42,324.66,323.42,323.44,12638.0,322.7187,323.956,322.7187,322.7386,12638.0
2025-04-08 11:30:00,323.7,324.87,323.55,324.87,7463.0,322.998,324.1655,322.8484,324.1655,7463.0
2025-04-08 11:35:00,324.54,326.33,324.38,325.91,18328.0,323.8362,325.6223,323.6766,325.2033,18328.0
2025-04-08 11:40:00,325.91,326.27,325.76,325.88,13252.0,325.2033,325.5625,325.0536,325.1733,13252.0
2025-04-08 11:45:00,326.0,326.25,324.63,324.68,6932.0,325.2931,325.5425,323.926,323.9759,6932.0
2025-04-08 11:50:00,324.91,325.69,324.56,325.58,30545.0,324.2054,324.9837,323.8562,324.874,30545.0
2025-04-08 11:55:00,325.45,326.48,325.34,326.31,10153.0,324.7442,325.772,324.6345,325.6024,10153.0
2025-04-08 12:00:00,326.31,327.55,326.04,327.5,9577.0,325.6024,326.8397,325.333,326.7898,9577.0
2025-04-08 12:05:00,327.5,327.83,326.7,327.03,11498.0,326.7898,327.1191,325.9915,326.3208,11498.0
2025-04-08 12:10:00,326.92,327.88,326.77,326.79,4840.0,326.2111,327.169,326.0614,326.0813,4840.0
2025-04-08 12:15:00,326.79,326.84,324.93,325.24,11302.0,326.0813,326.1312,324.2254,324.5347,11302.0
2025-04-08 12:20:00,325.1,325.36,324.76,325.04,12881.0,324.395,324.6544,324.0557,324.3351,12881.0
2025-04-08 12:25:00,325.09,326.16,324.7,326.16,14323.0,324.385,325.4527,323.9959,325.4527,14323.0
2025-04-08 12:30:00,326.33,326.65,324.82,325.19,16857.0,325.6223,325.9416,324.1156,324.4848,16857.0
2025-04-08 12:35:00,325.4,325.51,324.39,324.86,21110.0,324.6944,324.8041,323.6865,324.1555,21110.0
2025-04-08 12:40:00,324.56,324.82,323.33,323.85,15953.0,323.8562,324.1156,322.6288,323.1477,15953.0
2025-04-08 12:45:00,323.69,325.46,322.88,324.25,28248.0,322.9881,324.7542,322.1798,323.5469,28248.0
2025-04-08 12:50:00,324.24,324.47,323.74,324.15,9220.0,323.5369,323.7664,323.038,323.4471,9220.0
2025-04-08 12:55:00,324.2,324.39,322.77,322.77,12305.0,323.497,323.6865,322.0701,322.0701,12305.0
2025-04-08 13:00:00,322.71,323.26,321.56,321.92,20662.0,322.0102,322.559,320.8627,321.2219,20662.0
2025-04-08 13:05:00,321.76,322.38,319.3,319.81,17511.0,321.0622,321.6809,318.6076,319.1165,17511.0
2025-04-08 13:10:00,320.07,320.37,318.27,319.94,6303.0,319.3759,319.6753,317.5798,319.2462,6303.0
2025-04-08 13:15:00,319.66,320.47,319.45,319.45,7331.0,318.9668,319.775,318.7573,318.7573,7331.0
2025-04-08 13:20:00,319.4,319.67,318.72,319.45,4433.0,318.7074,318.9768,318.0288,318.7573,4433.0
2025-04-08 13:25:00,319.47,320.15,318.15,318.43,8520.0,318.7772,319.4557,317.4601,317.7395,8520.0
2025-04-08 13:30:00,318.46,319.09,317.78,317.79,4948.0,317.7694,318.398,317.0909,317.1009,4948.0
2025-04-08 13:35:00,317.98,319.91,317.98,319.35,18921.0,317.2904,319.2163,317.2904,318.6575,18921.0
2025-04-08 13:40:00,319.31,321.48,319.17,320.71,16727.0,318.6176,320.7829,318.4779,320.0145,16727.0
2025-04-08 13:45:00,320.92,321.13,318.77,318.78,22139.0,320.2241,320.4336,318.0787,318.0887,22139.0
2025-04-08 13:50:00,318.22,319.54,318.21,318.77,6622.0,317.5299,318.8471,317.5199,318.0787,6622.0
2025-04-08 13:55:00,319.0,319.89,318.92,319.63,4440.0,318.3082,319.1963,318.2284,318.9369,4440.0
2025-04-08 14:00:00,319.63,319.7,318.98,319.16,4328.0,318.9369,319.0067,318.2883,318.4679,4328.0
2025-04-08 14:05:00,319.07,319.18,317.79,317.81,7713.0,318.3781,318.4878,317.1009,317.1208,7713.0
2025-04-08 14:10:00,318.04,318.39,316.95,317.13,20372.0,317.3503,317.6996,316.2627,316.4423,20372.0
2025-04-08 14:15:00,317.16,318.93,317.15,318.66,11680.0,316.4722,318.2384,316.4622,317.969,11680.0
2025-04-08 14:20:00,318.46,318.63,317.92,318.41,9114.0,317.7694,317.939,317.2306,317.7195,9114.0
2025-04-08 14:25:00,318.11,318.11,315.69,315.85,7623.0,317.4202,317.4202,315.0054,315.1651,7623.0
2025-04-08 14:30:00,315.85,319.47,315.85,316.81,15759.0,315.1651,318.7772,315.1651,316.123,15759.0
2025-04-08 14:35:00,316.53,316.68,315.47,316.5,11909.0,315.8436,315.9933,314.7859,315.8137,11909.0
2025-04-08 14:40:00,316.25,316.44,315.0,315.37,6541.0,315.5642,315.7538,314.3169,314.6861,6541.0
2025-04-08 14:45:00,315.54,316.72,315.47,316.59,10745.0,314.8557,316.0332,314.7859,315.9035,10745.0
2025-04-08 14:50:00,316.5,317.74,316.42,316.89,5702.0,315.8137,317.051,315.7338,316.2028,5702.0
2025-04-08 14:55:00,316.6,316.8,316.21,316.33,8056.0,315.9134,316.113,315.5243,315.644,8056.0
2025-04-08 15:00:00,316.29,316.33,315.42,315.67,4579.0,315.6041,315.644,314.736,314.9855,4579.0
2025-04-08 15:05:00,315.76,315.76,313.92,313.96,6263.0,315.0753,315.0753,313.2393,313.2792,6263.0
2025-04-08 15:10:00,313.85,314.75,313.61,314.21,18831.0,313.1694,314.0675,312.9299,313.5286,18831.0
2025-04-08 15:15:00,314.27,314.48,313.13,313.41,12225.0,313.5885,313.798,312.451,312.7304,12225.0
2025-04-08 15:20:00,313.21,315.14,313.21,315.14,12244.0,312.5308,314.4566,312.5308,314.4566,12244.0
2025-04-08 15:25:00,315.22,316.05,315.01,315.44,14380.0,314.5364,315.3646,314.3269,314.756,14380.0
2025-04-08 15:30:00,315.26,315.27,313.76,313.81,16124.0,314.5763,314.5863,313.0796,313.1295,16124.0
2025-04-08 15:35:00,313.21,313.24,310.42,310.78,26385.0,312.5308,312.5607,309.7468,310.1061,26385.0
2025-04-08 15:40:00,310.37,312.21,310.22,310.24,16169.0,309.6969,311.533,309.5473,309.5672,16169.0
2025-04-08 15:45:00,310.17,310.64,309.02,309.06,19965.0,309.4974,309.9664,308.3499,308.3898,19965.0
2025-04-08 15:50:00,309.09,313.21,308.84,313.21,37179.0,308.4197,312.5308,308.1703,312.5308,37179.0
2025-04-08 15:55:00,313.09,313.98,312.08,313.54,104618.0,312.4111,313.2991,311.4032,312.8601,104618.0
2025-04-09 09:30:00,312.23,314.66,311.31,313.3,31411.0,311.5529,313.9776,310.6349,312.6206,31411.0
2025-04-09 09:35:00,313.44,315.68,309.72,315.66,21367.0,312.7603,314.9954,309.0484,314.9755,21367.0
2025-04-09 09:40:00,315.34,315.69,311.72,311.72,18183.0,314.6562,315.0054,311.044,311.044,18183.0
2025-04-09 09:45:00,311.77,313.09,311.04,313.09,16822.0,311.0939,312.4111,310.3655,312.4111,16822.0
2025-04-09 09:50:00,313.79,315.19,313.48,314.19,12331.0,313.1095,314.5065,312.8002,313.5087,12331.0
2025-04-09 09:55:00,314.39,314.6,313.46,313.86,46684.0,313.7082,313.9178,312.7802,313.1794,46684.0
2025-04-09 10:00:00,314.41,317.17,314.05,317.05,32875.0,313.7282,316.4822,313.369,316.3625,32875.0
2025-04-09 10:05:00,317.37,317.37,314.41,314.67,24768.0,316.6818,316.6818,313.7282,313.9876,24768.0
2025-04-09 10:10:00,314.97,316.25,314.21,314.56,11387.0,314.287,315.5642,313.5286,313.8779,11387.0
2025-04-09 10:15:00,315.01,315.72,314.5,315.04,13717.0,314.3269,315.0353,313.818,314.3568,13717.0
2025-04-09 10:20:00,314.98,315.07,313.28,314.7,10418.0,314.297,314.3868,312.6006,314.0176,10418.0
2025-04-09 10:25:00,314.57,315.11,313.43,314.95,6143.0,313.8878,314.4267,312.7503,314.267,6143.0
2025-04-09 10:30:00,314.91,316.04,314.35,315.33,6051.0,314.2271,315.3547,313.6683,314.6462,6051.0
2025-04-09 10:35:00,315.43,315.45,314.1,314.43,6720.0,314.746,314.7659,313.4189,313.7481,6720.0
2025-04-09 10:40:00,314.23,314.26,313.67,313.8,3724.0,313.5486,313.5785,312.9898,313.1195,3724.0
2025-04-09 10:45:00,313.62,315.28,313.29,313.29,6580.0,312.9399,314.5963,312.6106,312.6106,6580.0
2025-04-09 10:50:00,313.79,313.79,312.2,313.32,10074.0,313.1095,313.1095,311.523,312.6406,10074.0
2025-04-09 10:55:00,313.23,313.41,312.2,312.2,6468.0,312.5507,312.7304,311.523,311.523,6468.0
2025-04-09 11:00:00,312.24,313.7,312.24,313.64,9122.0,311.5629,313.0197,311.5629,312.9599,9122.0
2025-04-09 11:05:00,313.45,315.2,313.45,314.12,2920.0,312.7703,314.5165,312.7703,313.4388,2920.0
2025-04-09 11:10:00,314.53,315.42,314.33,315.13,5377.0,313.8479,314.736,313.6484,314.4466,5377.0
2025-04-09 11:15:00,314.9,316.02,314.7,315.37,15871.0,314.2171,315.3347,314.0176,314.6861,15871.0
2025-04-09 11:20:00,315.77,316.1,315.23,315.98,5273.0,315.0852,315.4145,314.5464,315.2948,5273.0
2025-04-09 11:25:00,316.09,316.2,315.5,315.5,4412.0,315.4045,315.5143,314.8158,314.8158,4412.0
2025-04-09 11:30:00,315.24,316.28,314.82,314.85,6208.0,314.5564,315.5941,314.1373,314.1672,6208.0
2025-04-09 11:35:00,314.86,314.86,313.92,313.93,4455.0,314.1772,314.1772,313.2393,313.2492,4455.0
2025-04-09 11:40:00,313.54,313.76,312.75,313.09,3565.0,312.8601,313.0796,312.0718,312.4111,3565.0
2025-04-09 11:45:00,313.15,314.97,312.84,314.65,9001.0,312.4709,314.287,312.1616,313.9677,9001.0
2025-04-09 11:50:00,314.25,315.49,314.25,314.7,7056.0,313.5685,314.8058,313.5685,314.0176,7056.0
2025-04-09 11:55:00,314.5,314.51,312.7,313.2,5224.0,313.818,313.828,312.0219,312.5208,5224.0
2025-04-09 12:00:00,312.84,313.08,312.2,312.71,12452.0,312.1616,312.4011,311.523,312.0319,12452.0
2025-04-09 12:05:00,312.97,313.84,312.97,313.84,1536.0,312.2913,313.1594,312.2913,313.1594,1536.0
2025-04-09 12:10:00,313.88,315.95,313.88,315.94,3906.0,313.1993,315.2648,313.1993,315.2549,3906.0
2025-04-09 12:15:00,315.79,316.13,315.57,315.6,3772.0,315.1052,315.4445,314.8857,314.9156,3772.0
2025-04-09 12:20:00,315.51,315.78,315.15,315.36,5296.0,314.8258,315.0952,314.4666,314.6761,5296.0
2025-04-09 12:25:00,315.15,316.29,315.15,315.51,5409.0,314.4666,315.6041,314.4666,314.8258,5409.0
2025-04-09 12:30:00,315.3,316.1,315.24,316.1,3656.0,314.6163,315.4145,314.5564,315.4145,3656.0
2025-04-09 12:35:00,316.04,316.45,315.63,316.1,3972.0,315.3547,315.7638,314.9455,315.4145,3972.0
2025-04-09 12:40:00,315.66,315.82,315.34,315.41,3071.0,314.9755,315.1351,314.6562,314.726,3071.0
2025-04-09 12:45:00,315.63,316.21,315.3,316.21,2612.0,314.9455,315.5243,314.6163,315.5243,2612.0
2025-04-09 12:50:00,316.28,316.48,315.58,316.19,4740.0,315.5941,315.7937,314.8957,315.5043,4740.0
2025-04-09 12:55:00,316.32,316.69,315.33,315.46,3627.0,315.634,316.0032,314.6462,314.7759,3627.0
2025-04-09 13:00:00,315.23,318.53,315.23,318.53,9747.0,314.5464,317.8393,314.5464,317.8393,9747.0
2025-04-09 13:05:00,318.08,318.08,316.07,316.07,3260.0,317.3902,317.3902,315.3846,315.3846,3260.0
2025-04-09 13:10:00,315.91,315.91,315.15,315.83,9548.0,315.2249,315.2249,314.4666,315.1451,9548.0
2025-04-09 13:15:00,316.0,322.44,313.57,321.69,15500.0,315.3147,321.7408,312.89,320.9924,15500.0
2025-04-09 13:20:00,321.6,331.47,319.55,331.47,13354.0,320.9026,330.7512,318.857,330.7512,13354.0
2025-04-09 13:25:00,330.88,336.47,330.32,330.32,22341.0,330.1625,335.7404,329.6037,329.6037,22341.0
2025-04-09 13:30:00,330.03,335.27,329.69,334.5,35068.0,329.3143,334.543,328.9751,333.7746,35068.0
2025-04-09 13:35:00,334.63,336.2,329.41,329.73,42463.0,333.9043,335.4709,328.6957,329.015,42463.0
2025-04-09 13:40:00,329.72,331.58,328.91,330.28,51686.0,329.005,330.861,328.1967,329.5638,51686.0
2025-04-09 13:45:00,330.45,333.29,330.28,332.38,42037.0,329.7334,332.5672,329.5638,331.6592,42037.0
2025-04-09 13:50:00,333.58,333.59,330.12,330.77,36268.0,332.8566,332.8666,329.4041,330.0527,36268.0
2025-04-09 13:55:00,330.87,334.12,329.79,333.77,31034.0,330.1525,333.3954,329.0748,333.0462,31034.0
2025-04-09 14:00:00,333.86,335.25,332.18,333.23,22883.0,333.136,334.523,331.4597,332.5074,22883.0
2025-04-09 14:05:00,333.23,334.88,332.3,334.36,101598.0,332.5074,334.1538,331.5794,333.6349,101598.0
2025-04-09 14:10:00,334.36,338.31,334.35,336.04,26373.0,333.6349,337.5764,333.6249,335.3113,26373.0
2025-04-09 14:15:00,336.04,339.11,333.86,336.29,26516.0,335.3113,338.3746,333.136,335.5607,26516.0
2025-04-09 14:20:00,336.41,337.19,334.23,336.54,23605.0,335.6805,336.4588,333.5052,335.8102,23605.0
2025-04-09 14:25:00,336.33,338.1,335.39,337.19,57015.0,335.6007,337.3668,334.6627,336.4588,57015.0
2025-04-09 14:30:00,336.98,337.99,334.07,334.48,9567.0,336.2492,337.2571,333.3456,333.7547,9567.0
2025-04-09 14:35:00,335.1,336.41,334.23,335.25,11354.0,334.3733,335.6805,333.5052,334.523,11354.0
2025-04-09 14:40:00,335.25,335.25,332.2,332.34,13247.0,334.523,334.523,331.4796,331.6193,13247.0
2025-04-09 14:45:00,332.41,334.63,330.8,333.91,13649.0,331.6892,333.9043,330.0826,333.1859,13649.0
2025-04-09 14:50:00,333.86,334.99,332.73,332.73,9125.0,333.136,334.2636,332.0085,332.0085,9125.0
2025-04-09 14:55:00,332.62,333.93,331.43,332.11,18124.0,331.8987,333.2059,330.7113,331.3898,18124.0
2025-04-09 15:00:00,331.79,334.2,331.36,333.76,16184.0,331.0705,333.4753,330.6414,333.0362,16184.0
2025-04-09 15:05:00,333.79,334.73,333.38,334.0,13099.0,333.0662,334.0041,332.6571,333.2757,13099.0
2025-04-09 15:10:00,333.62,335.42,333.56,335.35,18181.0,332.8965,334.6926,332.8367,334.6228,18181.0
2025-04-09 15:15:00,335.31,335.39,333.14,334.21,19880.0,334.5829,334.6627,332.4176,333.4853,19880.0
2025-04-09 15:20:00,334.17,335.32,333.68,334.7,25178.0,333.4453,334.5928,332.9564,333.9742,25178.0
2025-04-09 15:25:00,334.62,335.42,333.76,333.79,20768.0,333.8944,334.6926,333.0362,333.0662,20768.0
2025-04-09 15:30:00,334.07,335.82,333.78,334.55,35405.0,333.3456,335.0918,333.0562,333.8245,35405.0
2025-04-09 15:35:00,334.26,334.37,332.23,333.44,39486.0,333.5351,333.6449,331.5095,332.7169,39486.0
2025-04-09 15:40:00,333.44,333.78,332.78,333.62,29513.0,332.7169,333.0562,332.0584,332.8965,29513.0
2025-04-09 15:45:00,333.55,334.52,332.52,334.41,32560.0,332.8267,333.7946,331.7989,333.6848,32560.0
2025-04-09 15:50:00,334.57,336.5,334.37,334.51,48096.0,333.8445,335.7703,333.6449,333.7846,48096.0
2025-04-09 15:55:00,334.77,336.83,333.98,335.47,165759.0,334.044,336.0996,333.2558,334.7425,165759.0
2025-04-10 09:30:00,332.95,334.4,330.0,330.0,35338.0,332.228,333.6748,329.2844,329.2844,35338.0
2025-04-10 09:35:00,331.0,332.53,328.74,329.55,15900.0,330.2822,331.8089,328.0271,328.8354,15900.0
2025-04-10 09:40:00,329.19,329.19,325.57,327.58,4961.0,328.4761,328.4761,324.864,326.8696,4961.0
2025-04-10 09:45:00,328.27,329.42,327.16,329.14,14389.0,327.5581,328.7056,326.4505,328.4262,14389.0
2025-04-10 09:50:00,328.94,329.67,327.56,327.77,21163.0,328.2267,328.9551,326.8497,327.0592,21163.0
2025-04-10 09:55:00,327.77,328.17,327.18,327.77,12395.0,327.0592,327.4583,326.4705,327.0592,12395.0
2025-04-10 10:00:00,327.49,328.48,326.28,326.62,23678.0,326.7798,327.7677,325.5724,325.9117,23678.0
2025-04-10 10:05:00,326.9,328.25,325.53,326.02,11985.0,326.1911,327.5382,324.8241,325.313,11985.0
2025-04-10 10:10:00,325.49,325.98,324.5,325.14,27068.0,324.7842,325.2731,323.7963,324.4349,27068.0
2025-04-10 10:15:00,324.94,326.53,324.94,325.24,18214.0,324.2354,325.8219,324.2354,324.5347,18214.0
2025-04-10 10:20:00,325.42,327.07,325.34,326.81,18412.0,324.7143,326.3607,324.6345,326.1013,18412.0
2025-04-10 10:25:00,326.81,327.49,324.67,324.67,26580.0,326.1013,326.7798,323.9659,323.9659,26580.0
2025-04-10 10:30:00,324.82,327.04,324.82,326.99,23406.0,324.1156,326.3308,324.1156,326.2809,23406.0
2025-04-10 10:35:00,327.0,327.79,326.55,327.25,5464.0,326.2909,327.0792,325.8419,326.5403,5464.0
2025-04-10 10:40:00,327.37,327.82,326.64,326.67,3927.0,326.6601,327.1091,325.9317,325.9616,3927.0
2025-04-10 10:45:00,326.98,326.98,326.03,326.25,10178.0,326.2709,326.2709,325.323,325.5425,10178.0
2025-04-10 10:50:00,326.11,326.66,325.49,326.04,6133.0,325.4028,325.9516,324.7842,325.333,6133.0
2025-04-10 10:55:00,326.44,326.76,325.27,325.32,10012.0,325.7321,326.0514,324.5646,324.6145,10012.0
2025-04-10 11:00:00,325.48,326.13,325.46,325.9,18022.0,324.7742,325.4228,324.7542,325.1933,18022.0
2025-04-10 11:05:00,325.83,326.47,325.49,326.36,40112.0,325.1234,325.762,324.7842,325.6523,40112.0
2025-04-10 11:10:00,326.19,326.86,324.8,325.15,27138.0,325.4826,326.1512,324.0957,324.4449,27138.0
2025-04-10 11:15:00,325.15,325.86,324.79,325.06,9762.0,324.4449,325.1534,324.0857,324.3551,9762.0
2025-04-10 11:20:00,324.93,325.1,324.55,324.97,5211.0,324.2254,324.395,323.8462,324.2653,5211.0
2025-04-10 11:25:00,324.66,325.12,324.37,325.12,5323.0,323.956,324.415,323.6666,324.415,5323.0
2025-04-10 11:30:00,324.82,325.05,324.0,324.54,5411.0,324.1156,324.3451,323.2974,323.8362,5411.0
2025-04-10 11:35:00,324.64,324.68,323.78,323.78,5900.0,323.936,323.9759,323.0779,323.0779,5900.0
2025-04-10 11:40:00,324.0,324.63,323.71,323.84,3499.0,323.2974,323.926,323.008,323.1377,3499.0
2025-04-10 11:45:00,323.84,324.39,323.84,323.95,2965.0,323.1377,323.6865,323.1377,323.2475,2965.0
2025-04-10 11:50:00,323.84,324.51,323.28,324.51,7262.0,323.1377,323.8063,322.579,323.8063,7262.0
2025-04-10 11:55:00,324.22,324.22,322.9,323.64,6828.0,323.5169,323.5169,322.1998,322.9382,6828.0
2025-04-10 12:00:00,323.77,323.91,321.54,322.06,6296.0,323.0679,323.2076,320.8427,321.3616,6296.0
2025-04-10 12:05:00,321.7,323.13,321.7,322.56,5207.0,321.0024,322.4293,321.0024,321.8605,5207.0
2025-04-10 12:10:00,322.22,322.41,321.22,321.22,4498.0,321.5213,321.7108,320.5234,320.5234,4498.0
2025-04-10 12:15:00,321.23,321.56,320.62,320.85,9675.0,320.5334,320.8627,319.9247,320.1542,9675.0
2025-04-10 12:20:00,320.86,320.95,318.33,320.34,19105.0,320.1642,320.254,317.6397,319.6453,19105.0
2025-04-10 12:25:00,320.07,320.69,318.54,320.33,6628.0,319.3759,319.9946,317.8492,319.6354,6628.0
2025-04-10 12:30:00,320.52,322.83,320.24,322.62,5014.0,319.8249,322.1299,319.5455,321.9204,5014.0
2025-04-10 12:35:00,322.62,323.08,321.85,322.64,6905.0,321.9204,322.3794,321.1521,321.9403,6905.0
2025-04-10 12:40:00,322.15,323.08,321.95,323.03,8440.0,321.4514,322.3794,321.2518,322.3295,8440.0
2025-04-10 12:45:00,323.03,324.77,322.12,324.77,5385.0,322.3295,324.0657,321.4215,324.0657,5385.0
2025-04-10 12:50:00,325.06,325.88,323.67,323.97,18581.0,324.3551,325.1733,322.9681,323.2675,18581.0
2025-04-10 12:55:00,323.73,324.68,323.59,324.38,3492.0,323.028,323.9759,322.8883,323.6766,3492.0
2025-04-10 13:00:00,324.19,327.27,324.05,325.38,12739.0,323.487,326.5603,323.3473,324.6744,12739.0
2025-04-10 13:05:00,325.16,325.16,323.16,323.19,7888.0,324.4549,324.4549,322.4592,322.4891,7888.0
2025-04-10 13:10:00,323.29,323.29,321.03,321.47,6696.0,322.5889,322.5889,320.3338,320.7729,6696.0
2025-04-10 13:15:00,321.27,322.05,320.8,322.05,4830.0,320.5733,321.3516,320.1043,321.3516,4830.0
2025-04-10 13:20:00,322.02,322.45,320.56,321.65,4819.0,321.3217,321.7508,319.8649,320.9525,4819.0
2025-04-10 13:25:00,321.76,323.9,321.71,323.75,8643.0,321.0622,323.1976,321.0124,323.0479,8643.0
2025-04-10 13:30:00,323.5,324.43,323.27,323.39,9586.0,322.7985,323.7265,322.569,322.6887,9586.0
2025-04-10 13:35:00,323.32,324.64,323.12,323.5,10641.0,322.6189,323.936,322.4193,322.7985,10641.0
2025-04-10 13:40:00,323.6,325.83,323.5,325.3,8655.0,322.8983,325.1234,322.7985,324.5946,8655.0
2025-04-10 13:45:00,325.53,327.32,324.89,325.3,8607.0,324.8241,326.6102,324.1855,324.5946,8607.0
2025-04-10 13:50:00,325.6,326.64,324.86,326.44,8914.0,324.8939,325.9317,324.1555,325.7321,8914.0
2025-04-10 13:55:00,326.48,327.9,326.31,327.32,8420.0,325.772,327.1889,325.6024,326.6102,8420.0
2025-04-10 14:00:00,327.32,329.09,327.07,328.71,20747.0,326.6102,328.3764,326.3607,327.9972,20747.0
2025-04-10 14:05:00,329.15,329.15,326.82,326.82,11760.0,328.4362,328.4362,326.1113,326.1113,11760.0
2025-04-10 14:10:00,327.19,327.52,325.93,326.47,14973.0,326.4805,326.8098,325.2232,325.762,14973.0
2025-04-10 14:15:00,326.43,328.31,326.33,328.04,8399.0,325.7221,327.598,325.6223,327.3286,8399.0
2025-04-10 14:20:00,328.05,330.77,328.04,330.24,4110.0,327.3386,330.0527,327.3286,329.5239,4110.0
2025-04-10 14:25:00,329.87,331.12,329.44,330.74,4775.0,329.1547,330.402,328.7256,330.0228,4775.0
2025-04-10 14:30:00,331.03,331.46,329.69,329.69,3497.0,330.3121,330.7412,328.9751,328.9751,3497.0
2025-04-10 14:35:00,329.25,330.38,328.88,329.0,23936.0,328.536,329.6636,328.1668,328.2865,23936.0
2025-04-10 14:40:00,329.33,331.08,328.76,331.08,33793.0,328.6158,330.362,328.0471,330.362,33793.0
2025-04-10 14:45:00,330.85,330.87,328.63,329.21,6547.0,330.1325,330.1525,327.9174,328.4961,6547.0
2025-04-10 14:50:00,329.37,330.18,328.63,329.06,56784.0,328.6557,329.464,327.9174,328.3464,56784.0
2025-04-10 14:55:00,328.78,329.74,328.1,329.27,8455.0,328.067,329.0249,327.3885,328.556,8455.0
2025-04-10 15:00:00,329.31,331.4,328.9,330.83,17409.0,328.5959,330.6813,328.1868,330.1126,17409.0
2025-04-10 15:05:00,330.71,330.91,328.4,328.4,18978.0,329.9928,330.1924,327.6879,327.6879,18978.0
2025-04-10 15:10:00,328.7,329.55,328.7,329.43,11906.0,327.9872,328.8354,327.9872,328.7156,11906.0
2025-04-10 15:15:00,329.24,330.43,328.77,329.88,7318.0,328.526,329.7134,328.057,329.1646,7318.0
2025-04-10 15:20:00,330.41,331.13,329.0,329.18,6771.0,329.6935,330.4119,328.2865,328.4662,6771.0
2025-04-10 15:25:00,329.45,330.0,327.94,327.94,23726.0,328.7356,329.2844,327.2288,327.2288,23726.0
2025-04-10 15:30:00,327.81,329.52,327.81,328.27,6462.0,327.0991,328.8054,327.0991,327.5581,6462.0
2025-04-10 15:35:00,328.18,329.1,327.68,328.03,49585.0,327.4683,328.3863,326.9694,327.3187,49585.0
2025-04-10 15:40:00,327.91,328.55,326.12,326.33,38012.0,327.1989,327.8375,325.4128,325.6223,38012.0
2025-04-10 15:45:00,326.49,328.04,326.27,327.57,19069.0,325.782,327.3286,325.5625,326.8597,19069.0
2025-04-10 15:50:00,327.42,330.28,326.75,329.91,32016.0,326.71,329.5638,326.0414,329.1946,32016.0
2025-04-10 15:55:00,329.65,330.31,328.29,329.71,99129.0,328.9351,329.5937,327.5781,328.995,99129.0
2025-04-11 09:30:00,320.42,327.18,320.42,323.52,85648.0,319.7252,326.4705,319.7252,322.8184,85648.0
2025-04-11 09:35:00,322.33,325.84,321.48,325.84,39534.0,321.631,325.1334,320.7829,325.1334,39534.0
2025-04-11 09:40:00,326.06,328.07,323.62,327.21,21174.0,325.3529,327.3586,322.9182,326.5004,21174.0
2025-04-11 09:45:00,328.05,330.95,327.57,329.4,6667.0,327.3386,330.2323,326.8597,328.6857,6667.0
2025-04-11 09:50:00,330.02,330.02,327.2,327.99,33472.0,329.3043,329.3043,326.4905,327.2787,33472.0
2025-04-11 09:55:00,327.91,328.42,326.16,326.17,51250.0,327.1989,327.7078,325.4527,325.4627,51250.0
2025-04-11 10:00:00,326.08,328.57,326.0,327.78,37341.0,325.3729,327.8575,325.2931,327.0692,37341.0
2025-04-11 10:05:00,328.13,329.56,327.29,328.74,10264.0,327.4184,328.8453,326.5803,328.0271,10264.0
2025-04-11 10:10:00,329.24,329.24,327.08,327.79,9336.0,328.526,328.526,326.3707,327.0792,9336.0
2025-04-11 10:15:00,328.38,328.83,326.28,326.28,22859.0,327.6679,328.1169,325.5724,325.5724,22859.0
2025-04-11 10:20:00,326.49,326.6,325.67,326.39,39346.0,325.782,325.8918,324.9638,325.6822,39346.0
2025-04-11 10:25:00,326.37,327.04,324.67,325.35,34142.0,325.6623,326.3308,323.9659,324.6445,34142.0
2025-04-11 10:30:00,325.03,326.28,324.83,325.91,42023.0,324.3252,325.5724,324.1256,325.2033,42023.0
2025-04-11 10:35:00,325.91,326.16,325.0,325.58,37013.0,325.2033,325.4527,324.2952,324.874,37013.0
2025-04-11 10:40:00,324.96,326.41,324.83,326.26,51841.0,324.2553,325.7022,324.1256,325.5525,51841.0
2025-04-11 10:45:00,326.47,327.52,325.93,327.08,14241.0,325.762,326.8098,325.2232,326.3707,14241.0
2025-04-11 10:50:00,327.13,327.13,326.06,326.86,40043.0,326.4206,326.4206,325.3529,326.1512,40043.0
2025-04-11 10:55:00,326.92,327.44,326.46,326.85,12178.0,326.2111,326.7299,325.7521,326.1412,12178.0
2025-04-11 11:00:00,327.12,329.44,326.12,326.23,30339.0,326.4106,328.7256,325.4128,325.5226,30339.0
2025-04-11 11:05:00,325.98,327.51,325.98,327.07,10958.0,325.2731,326.7998,325.2731,326.3607,10958.0
2025-04-11 11:10:00,327.11,327.64,326.46,326.48,12014.0,326.4006,326.9295,325.7521,325.772,12014.0
2025-04-11 11:15:00,326.42,327.4,326.32,327.24,7546.0,325.7121,326.69,325.6124,326.5304,7546.0
2025-04-11 11:20:00,327.24,327.58,326.74,327.19,6867.0,326.5304,326.8696,326.0315,326.4805,6867.0
2025-04-11 11:25:00,327.2,328.0,326.76,327.62,5827.0,326.4905,327.2887,326.0514,326.9095,5827.0
2025-04-11 11:30:00,327.57,327.84,327.16,327.71,4609.0,326.8597,327.1291,326.4505,326.9993,4609.0
2025-04-11 11:35:00,327.57,329.16,327.47,329.11,5238.0,326.8597,328.4462,326.7599,328.3963,5238.0
2025-04-11 11:40:00,329.07,329.08,327.39,327.9,9811.0,328.3564,328.3664,326.68,327.1889,9811.0
2025-04-11 11:45:00,327.9,328.87,327.89,328.43,3439.0,327.1889,328.1568,327.179,327.7178,3439.0
2025-04-11 11:50:00,328.44,328.67,328.19,328.44,2896.0,327.7278,327.9573,327.4783,327.7278,2896.0
2025-04-11 11:55:00,328.44,329.22,328.27,328.75,2554.0,327.7278,328.5061,327.5581,328.0371,2554.0
2025-04-11 12:00:00,329.01,329.53,328.81,329.53,4310.0,328.2965,328.8154,328.097,328.8154,4310.0
2025-04-11 12:05:00,329.7,330.36,329.62,329.75,3182.0,328.985,329.6436,328.9052,329.0349,3182.0
2025-04-11 12:10:00,330.08,330.72,330.08,330.3,2850.0,329.3642,330.0028,329.3642,329.5837,2850.0
2025-04-11 12:15:00,330.63,330.8,329.96,330.42,3345.0,329.913,330.0826,329.2445,329.7035,3345.0
2025-04-11 12:20:00,330.77,331.21,330.19,330.24,3145.0,330.0527,330.4918,329.474,329.5239,3145.0
2025-04-11 12:25:00,330.46,330.79,329.85,330.46,2887.0,329.7434,330.0727,329.1347,329.7434,2887.0
2025-04-11 12:30:00,330.72,332.87,330.72,332.87,9126.0,330.0028,332.1482,330.0028,332.1482,9126.0
2025-04-11 12:35:00,332.87,334.14,332.87,333.79,7251.0,332.1482,333.4154,332.1482,333.0662,7251.0
2025-04-11 12:40:00,333.53,334.96,333.34,334.49,4814.0,332.8067,334.2336,332.6171,333.7646,4814.0
2025-04-11 12:45:00,334.01,334.3,333.25,334.3,5129.0,333.2857,333.5751,332.5273,333.5751,5129.0
2025-04-11 12:50:00,334.59,334.59,333.39,333.51,2180.0,333.8644,333.8644,332.667,332.7868,2180.0
2025-04-11 12:55:00,333.38,333.83,332.77,332.77,1627.0,332.6571,333.1061,332.0484,332.0484,1627.0
2025-04-11 13:00:00,332.92,333.52,332.24,333.51,4923.0,332.198,332.7967,331.5195,332.7868,4923.0
2025-04-11 13:05:00,333.08,334.58,333.08,333.48,8605.0,332.3577,333.8544,332.3577,332.7568,8605.0
2025-04-11 13:10:00,333.43,333.76,332.78,333.25,5108.0,332.7069,333.0362,332.0584,332.5273,5108.0
2025-04-11 13:15:00,333.44,333.68,332.13,332.13,3883.0,332.7169,332.9564,331.4098,331.4098,3883.0
2025-04-11 13:20:00,332.67,333.45,331.98,333.17,5427.0,331.9486,332.7269,331.2601,332.4475,5427.0
2025-04-11 13:25:00,332.82,333.19,332.23,332.5,4428.0,332.0983,332.4675,331.5095,331.779,4428.0
2025-04-11 13:30:00,332.6,334.03,332.56,334.03,9265.0,331.8787,333.3056,331.8388,333.3056,9265.0
2025-04-11 13:35:00,333.71,336.03,333.21,335.67,8182.0,332.9863,335.3013,332.4874,334.9421,8182.0
2025-04-11 13:40:00,335.67,336.9,335.6,336.2,8530.0,334.9421,336.1694,334.8722,335.4709,8530.0
2025-04-11 13:45:00,335.84,335.98,335.02,335.74,5422.0,335.1117,335.2514,334.2935,335.0119,5422.0
2025-04-11 13:50:00,335.61,336.31,335.5,336.11,5460.0,334.8822,335.5807,334.7725,335.3811,5460.0
2025-04-11 13:55:00,335.88,336.33,335.27,335.58,3542.0,335.1516,335.6007,334.543,334.8523,3542.0
2025-04-11 14:00:00,335.91,336.03,335.25,335.91,11162.0,335.1816,335.3013,334.523,335.1816,11162.0
2025-04-11 14:05:00,336.05,336.05,335.03,335.28,2800.0,335.3213,335.3213,334.3035,334.5529,2800.0
2025-04-11 14:10:00,335.17,335.84,335.16,335.4,2578.0,334.4432,335.1117,334.4332,334.6727,2578.0
2025-04-11 14:15:00,335.47,335.51,334.43,334.43,2119.0,334.7425,334.7824,333.7048,333.7048,2119.0
2025-04-11 14:20:00,334.57,335.02,333.97,334.85,3058.0,333.8445,334.2935,333.2458,334.1239,3058.0
2025-04-11 14:25:00,334.97,335.34,334.48,335.34,3778.0,334.2436,334.6128,333.7547,334.6128,3778.0
2025-04-11 14:30:00,335.63,335.73,335.19,335.2,7713.0,334.9022,335.002,334.4631,334.4731,7713.0
2025-04-11 14:35:00,335.2,335.45,334.84,335.28,12074.0,334.4731,334.7226,334.1139,334.5529,12074.0
2025-04-11 14:40:00,335.52,335.62,334.88,335.21,3629.0,334.7924,334.8922,334.1538,334.4831,3629.0
2025-04-11 14:45:00,335.25,335.81,335.21,335.75,9388.0,334.523,335.0818,334.4831,335.0219,9388.0
2025-04-11 14:50:00,335.88,335.88,334.35,335.7,8932.0,335.1516,335.1516,333.6249,334.972,8932.0
2025-04-11 14:55:00,335.24,335.24,334.19,334.19,4215.0,334.513,334.513,333.4653,333.4653,4215.0
2025-04-11 15:00:00,334.5,336.29,334.5,335.48,8738.0,333.7746,335.5607,333.7746,334.7525,8738.0
2025-04-11 15:05:00,335.33,336.06,335.02,336.06,4235.0,334.6028,335.3312,334.2935,335.3312,4235.0
2025-04-11 15:10:00,335.92,336.44,335.68,336.19,3620.0,335.1915,335.7104,334.9521,335.461,3620.0
2025-04-11 15:15:00,336.09,336.2,335.25,336.18,4405.0,335.3612,335.4709,334.523,335.451,4405.0
2025-04-11 15:20:00,335.79,336.41,335.58,335.98,2806.0,335.0618,335.6805,334.8523,335.2514,2806.0
2025-04-11 15:25:00,335.98,336.76,335.97,336.31,5529.0,335.2514,336.0297,335.2414,335.5807,5529.0
2025-04-11 15:30:00,336.14,336.5,335.63,336.34,6398.0,335.4111,335.7703,334.9022,335.6106,6398.0
2025-04-11 15:35:00,336.21,336.27,335.67,335.99,8952.0,335.4809,335.5408,334.9421,335.2614,8952.0
2025-04-11 15:40:00,336.63,337.62,336.3,337.23,20107.0,335.9,336.8879,335.5707,336.4987,20107.0
2025-04-11 15:45:00,337.28,337.28,336.56,336.87,23678.0,336.5486,336.5486,335.8302,336.1395,23678.0
2025-04-11 15:50:00,337.02,337.76,336.74,337.0,28690.0,336.2892,337.0276,336.0098,336.2692,28690.0
2025-04-11 15:55:00,337.09,337.76,336.78,336.85,77679.0,336.359,337.0276,336.0497,336.1195,77679.0
2025-04-14 09:30:00,339.02,340.9,336.0,337.14,42173.0,338.2848,340.1607,335.2714,336.4089,42173.0
2025-04-14 09:35:00,337.3,340.39,336.66,337.57,8402.0,336.5686,339.6518,335.9299,336.838,8402.0
2025-04-14 09:40:00,337.1,339.36,336.97,339.33,4648.0,336.369,338.6241,336.2393,338.5941,4648.0
2025-04-14 09:45:00,338.58,339.64,336.71,337.38,7505.0,337.8458,338.9035,335.9798,336.6484,7505.0
2025-04-14 09:50:00,337.6,338.1,336.92,337.65,2491.0,336.8679,337.3668,336.1894,336.9178,2491.0
2025-04-14 09:55:00,337.62,338.4,337.22,338.23,10702.0,336.8879,337.6662,336.4887,337.4965,10702.0
2025-04-14 10:00:00,338.23,339.54,337.48,339.09,8996.0,337.4965,338.8037,336.7482,338.3547,8996.0
2025-04-14 10:05:00,339.34,340.5,339.21,339.21,3237.0,338.6041,339.7616,338.4744,338.4744,3237.0
2025-04-14 10:10:00,339.21,339.81,338.99,339.42,7251.0,338.4744,339.0731,338.2549,338.684,7251.0
2025-04-14 10:15:00,339.42,339.73,337.91,338.44,4794.0,338.684,338.9933,337.1772,337.7061,4794.0
2025-04-14 10:20:00,338.49,339.02,337.92,338.47,5557.0,337.756,338.2848,337.1872,337.736,5557.0
2025-04-14 10:25:00,338.59,339.97,338.36,339.68,3273.0,337.8558,339.2328,337.6263,338.9434,3273.0
2025-04-14 10:30:00,339.84,339.9,339.35,339.36,6180.0,339.103,339.1629,338.6141,338.6241,6180.0
2025-04-14 10:35:00,339.29,339.75,338.82,339.75,3250.0,338.5542,339.0132,338.0853,339.0132,3250.0
2025-04-14 10:40:00,339.6,340.15,339.23,339.94,3130.0,338.8636,339.4124,338.4944,339.2028,3130.0
2025-04-14 10:45:00,339.82,340.39,339.57,340.19,6024.0,339.0831,339.6518,338.8336,339.4523,6024.0
2025-04-14 10:50:00,340.23,340.5,339.99,340.28,8890.0,339.4922,339.7616,339.2527,339.5421,8890.0
2025-04-14 10:55:00,340.23,340.23,339.18,339.59,2466.0,339.4922,339.4922,338.4445,338.8536,2466.0
2025-04-14 11:00:00,339.18,339.18,338.73,338.79,1843.0,338.4445,338.4445,337.9954,338.0553,1843.0
2025-04-14 11:05:00,338.74,339.16,338.24,338.81,5539.0,338.0054,338.4245,337.5065,338.0753,5539.0
2025-04-14 11:10:00,338.67,338.89,338.48,338.66,1774.0,337.9356,338.1551,337.746,337.9256,1774.0
2025-04-14 11:15:00,338.67,339.0,338.43,338.62,2178.0,337.9356,338.2649,337.6961,337.8857,2178.0
2025-04-14 11:20:00,338.75,339.14,338.39,338.81,2868.0,338.0154,338.4046,337.6562,338.0753,2868.0
2025-04-14 11:25:00,338.62,338.72,337.89,337.92,9658.0,337.8857,337.9855,337.1573,337.1872,9658.0
2025-04-14 11:30:00,337.94,338.77,337.75,338.72,1680.0,337.2072,338.0354,337.0176,337.9855,1680.0
2025-04-14 11:35:00,338.97,339.05,338.08,338.29,6925.0,338.2349,338.3148,337.3469,337.5564,6925.0
2025-04-14 11:40:00,338.22,338.39,337.54,338.39,3654.0,337.4866,337.6562,336.808,337.6562,3654.0
2025-04-14 11:45:00,338.22,338.22,337.36,337.53,5578.0,337.4866,337.4866,336.6284,336.7981,5578.0
2025-04-14 11:50:00,337.35,338.12,337.0,337.91,11050.0,336.6184,337.3868,336.2692,337.1772,11050.0
2025-04-14 11:55:00,337.91,338.36,337.53,337.53,6604.0,337.1772,337.6263,336.7981,336.7981,6604.0
2025-04-14 12:00:00,337.59,338.56,337.46,338.3,14351.0,336.8579,337.8258,336.7282,337.5664,14351.0
2025-04-14 12:05:00,338.26,338.26,337.57,337.74,8113.0,337.5265,337.5265,336.838,337.0076,8113.0
2025-04-14 12:10:00,337.73,337.97,336.9,337.97,17662.0,336.9976,337.2371,336.1694,337.2371,17662.0
2025-04-14 12:15:00,337.96,338.73,337.71,338.56,5726.0,337.2271,337.9954,336.9777,337.8258,5726.0
2025-04-14 12:20:00,338.46,339.27,338.42,338.66,3860.0,337.726,338.5343,337.6861,337.9256,3860.0
2025-04-14 12:25:00,338.77,338.77,338.09,338.13,1353.0,338.0354,338.0354,337.3568,337.3968,1353.0
2025-04-14 12:30:00,338.19,339.06,337.92,339.06,3029.0,337.4566,338.3247,337.1872,338.3247,3029.0
2025-04-14 12:35:00,339.06,339.2,338.36,338.36,2305.0,338.3247,338.4644,337.6263,337.6263,2305.0
2025-04-14 12:40:00,338.55,338.59,337.93,338.47,1651.0,337.8158,337.8558,337.1972,337.736,1651.0
2025-04-14 12:45:00,338.49,338.86,338.39,338.62,1936.0,337.756,338.1252,337.6562,337.8857,1936.0
2025-04-14 12:50:00,338.38,338.59,337.86,338.54,8495.0,337.6462,337.8558,337.1273,337.8059,8495.0
2025-04-14 12:55:00,338.82,338.89,338.3,338.49,4242.0,338.0853,338.1551,337.5664,337.756,4242.0
2025-04-14 13:00:00,338.34,340.48,337.88,338.15,23586.0,337.6063,339.7417,337.1473,337.4167,23586.0
2025-04-14 13:05:00,338.19,338.64,337.71,338.4,12491.0,337.4566,337.9056,336.9777,337.6662,12491.0
2025-04-14 13:10:00,338.63,338.81,338.12,338.33,3641.0,337.8957,338.0753,337.3868,337.5963,3641.0
2025-04-14 13:15:00,338.48,338.81,338.47,338.79,1744.0,337.746,338.0753,337.736,338.0553,1744.0
2025-04-14 13:20:00,338.79,339.15,338.57,338.82,4252.0,338.0553,338.4145,337.8358,338.0853,4252.0
2025-04-14 13:25:00,338.58,338.9,338.15,338.35,5696.0,337.8458,338.1651,337.4167,337.6163,5696.0
2025-04-14 13:30:00,338.36,338.9,338.2,338.7,12991.0,337.6263,338.1651,337.4666,337.9655,12991.0
2025-04-14 13:35:00,338.34,339.03,338.33,338.49,3800.0,337.6063,338.2948,337.5963,337.756,3800.0
2025-04-14 13:40:00,338.34,339.14,338.34,338.41,5109.0,337.6063,338.4046,337.6063,337.6761,5109.0
2025-04-14 13:45:00,338.79,339.53,338.47,339.32,2213.0,338.0553,338.7937,337.736,338.5842,2213.0
2025-04-14 13:50:00,339.53,339.98,339.18,339.73,9541.0,338.7937,339.2427,338.4445,338.9933,9541.0
2025-04-14 13:55:00,339.77,339.9,339.46,339.59,1800.0,339.0332,339.1629,338.7239,338.8536,1800.0
2025-04-14 14:00:00,339.65,340.34,339.65,339.91,4187.0,338.9135,339.602,338.9135,339.1729,4187.0
2025-04-14 14:05:00,339.75,340.1,339.74,339.74,1727.0,339.0132,339.3625,339.0033,339.0033,1727.0
2025-04-14 14:10:00,339.89,340.07,339.74,339.74,1396.0,339.1529,339.3325,339.0033,339.0033,1396.0
2025-04-14 14:15:00,339.53,340.15,339.52,340.11,1545.0,338.7937,339.4124,338.7837,339.3725,1545.0
2025-04-14 14:20:00,340.57,340.78,340.39,340.74,2933.0,339.8315,340.041,339.6518,340.0011,2933.0
2025-04-14 14:25:00,340.93,341.0,340.8,340.81,1797.0,340.1907,340.2605,340.061,340.0709,1797.0
2025-04-14 14:30:00,340.66,341.0,340.46,340.82,3310.0,339.9213,340.2605,339.7217,340.0809,3310.0
2025-04-14 14:35:00,340.69,341.06,340.69,340.89,4260.0,339.9512,340.3204,339.9512,340.1508,4260.0
2025-04-14 14:40:00,340.94,341.21,340.88,341.21,1376.0,340.2007,340.4701,340.1408,340.4701,1376.0
2025-04-14 14:45:00,341.18,341.2,340.83,340.83,4993.0,340.4401,340.4601,340.0909,340.0909,4993.0
2025-04-14 14:50:00,341.02,341.15,340.78,340.93,4595.0,340.2805,340.4102,340.041,340.1907,4595.0
2025-04-14 14:55:00,340.77,341.16,340.74,341.01,3077.0,340.031,340.4202,340.0011,340.2705,3077.0
2025-04-14 15:00:00,340.98,341.47,340.98,341.07,7231.0,340.2406,340.7295,340.2406,340.3304,7231.0
2025-04-14 15:05:00,341.24,341.54,341.21,341.51,4692.0,340.5,340.7994,340.4701,340.7694,4692.0
2025-04-14 15:10:00,341.48,342.08,341.43,342.03,22435.0,340.7395,341.3382,340.6896,341.2883,22435.0
2025-04-14 15:15:00,341.86,341.91,341.2,341.39,15696.0,341.1187,341.1686,340.4601,340.6497,15696.0
2025-04-14 15:20:00,341.39,341.87,341.39,341.79,5203.0,340.6497,341.1286,340.6497,341.0488,5203.0
2025-04-14 15:25:00,341.78,342.14,341.34,341.71,8067.0,341.0388,341.3981,340.5998,340.969,8067.0
2025-04-14 15:30:00,341.71,342.01,341.42,341.73,4600.0,340.969,341.2683,340.6796,340.9889,4600.0
2025-04-14 15:35:00,341.73,341.78,341.36,341.74,25468.0,340.9889,341.0388,340.6197,340.9989,25468.0
2025-04-14 15:40:00,341.75,342.13,341.51,342.04,12798.0,341.0089,341.3881,340.7694,341.2983,12798.0
2025-04-14 15:45:00,342.0,342.26,341.86,342.16,34173.0,341.2584,341.5178,341.1187,341.418,34173.0
2025-04-14 15:50:00,341.95,342.73,341.56,341.86,62835.0,341.2085,341.9868,340.8193,341.1187,62835.0
2025-04-14 15:55:00,341.81,341.81,340.86,341.22,90502.0,341.0688,341.0688,340.1208,340.48,90502.0
2025-04-15 09:30:00,339.3,340.77,337.68,339.04,33939.0,338.5642,340.031,336.9477,338.3048,33939.0
2025-04-15 09:35:00,339.24,340.67,338.3,340.67,10572.0,338.5043,339.9312,337.5664,339.9312,10572.0
2025-04-15 09:40:00,340.13,341.08,339.69,340.23,8590.0,339.3924,340.3404,338.9534,339.4922,8590.0
2025-04-15 09:45:00,340.23,340.23,338.81,339.19,11069.0,339.4922,339.4922,338.0753,338.4545,11069.0
2025-04-15 09:50:00,339.21,340.4,338.68,340.26,19216.0,338.4744,339.6618,337.9456,339.5221,19216.0
2025-04-15 09:55:00,340.3,340.65,339.78,340.19,4281.0,339.562,339.9113,339.0432,339.4523,4281.0
2025-04-15 10:00:00,340.36,340.89,340.18,340.64,4326.0,339.6219,340.1508,339.4423,339.9013,4326.0
2025-04-15 10:05:00,340.64,340.89,340.51,340.7,2733.0,339.9013,340.1508,339.7716,339.9612,2733.0
2025-04-15 10:10:00,340.91,341.61,340.52,340.62,3116.0,340.1707,340.8692,339.7816,339.8814,3116.0
2025-04-15 10:15:00,340.68,341.0,340.3,340.44,4815.0,339.9412,340.2605,339.562,339.7017,4815.0
2025-04-15 10:20:00,339.87,341.19,339.87,340.09,5419.0,339.133,340.4501,339.133,339.3525,5419.0
2025-04-15 10:25:00,340.0,340.9,339.88,340.41,9525.0,339.2627,340.1607,339.143,339.6718,9525.0
2025-04-15 10:30:00,340.75,341.06,340.4,340.9,4134.0,340.0111,340.3204,339.6618,340.1607,4134.0
2025-04-15 10:35:00,340.9,340.9,340.35,340.35,1000.0,340.1607,340.1607,339.6119,339.6119,1000.0
2025-04-15 10:40:00,340.12,341.01,340.11,340.98,4758.0,339.3824,340.2705,339.3725,340.2406,4758.0
2025-04-15 10:45:00,341.28,341.52,340.17,340.82,3278.0,340.5399,340.7794,339.4323,340.0809,3278.0
2025-04-15 10:50:00,340.68,341.3,340.19,341.1,3324.0,339.9412,340.5599,339.4523,340.3603,3324.0
2025-04-15 10:55:00,341.14,341.53,340.92,341.15,9533.0,340.4002,340.7894,340.1807,340.4102,9533.0
2025-04-15 11:00:00,341.31,341.92,341.31,341.68,5027.0,340.5699,341.1785,340.5699,340.9391,5027.0
2025-04-15 11:05:00,341.53,341.58,340.83,340.91,12379.0,340.7894,340.8393,340.0909,340.1707,12379.0
2025-04-15 11:10:00,340.63,341.55,340.63,341.55,6202.0,339.8913,340.8093,339.8913,340.8093,6202.0
2025-04-15 11:15:00,341.55,341.62,340.96,341.18,2914.0,340.8093,340.8792,340.2206,340.4401,2914.0
2025-04-15 11:20:00,341.19,341.33,340.99,341.03,2452.0,340.4501,340.5898,340.2505,340.2905,2452.0
2025-04-15 11:25:00,341.0,341.0,340.32,340.48,6432.0,340.2605,340.2605,339.582,339.7417,6432.0
2025-04-15 11:30:00,340.84,341.31,340.82,340.98,2671.0,340.1009,340.5699,340.0809,340.2406,2671.0
2025-04-15 11:35:00,341.31,341.35,340.66,341.07,1159.0,340.5699,340.6098,339.9213,340.3304,1159.0
2025-04-15 11:40:00,340.76,340.76,340.34,340.34,2412.0,340.021,340.021,339.602,339.602,2412.0
2025-04-15 11:45:00,340.74,340.74,339.65,340.08,4986.0,340.0011,340.0011,338.9135,339.3425,4986.0
2025-04-15 11:50:00,339.99,340.85,339.99,340.43,3084.0,339.2527,340.1109,339.2527,339.6918,3084.0
2025-04-15 11:55:00,340.37,340.59,340.13,340.36,1576.0,339.6319,339.8514,339.3924,339.6219,1576.0
2025-04-15 12:00:00,340.61,341.01,340.61,340.72,1200.0,339.8714,340.2705,339.8714,339.9811,1200.0
2025-04-15 12:05:00,340.83,340.83,340.09,340.22,1512.0,340.0909,340.0909,339.3525,339.4822,1512.0
2025-04-15 12:10:00,340.18,340.49,339.82,339.9,5919.0,339.4423,339.7516,339.0831,339.1629,5919.0
2025-04-15 12:15:00,340.13,340.22,339.69,339.7,4155.0,339.3924,339.4822,338.9534,338.9633,4155.0
2025-04-15 12:20:00,339.75,340.67,339.56,340.67,3590.0,339.0132,339.9312,338.8236,339.9312,3590.0
2025-04-15 12:25:00,340.81,340.82,340.26,340.33,3908.0,340.0709,340.0809,339.5221,339.592,3908.0
2025-04-15 12:30:00,340.52,340.66,340.3,340.3,1410.0,339.7816,339.9213,339.562,339.562,1410.0
2025-04-15 12:35:00,340.31,340.34,340.05,340.05,2447.0,339.572,339.602,339.3126,339.3126,2447.0
2025-04-15 12:40:00,339.88,340.28,339.72,340.18,3397.0,339.143,339.5421,338.9833,339.4423,3397.0
2025-04-15 12:45:00,340.02,340.35,339.97,340.03,2253.0,339.2827,339.6119,339.2328,339.2926,2253.0
2025-04-15 12:50:00,340.0,340.26,339.7,339.71,2219.0,339.2627,339.5221,338.9633,338.9733,2219.0
2025-04-15 12:55:00,339.56,339.56,339.18,339.5,3336.0,338.8236,338.8236,338.4445,338.7638,3336.0
2025-04-15 13:00:00,339.48,340.03,339.33,340.03,2618.0,338.7438,339.2926,338.5941,339.2926,2618.0
2025-04-15 13:05:00,340.2,340.21,339.51,339.51,3184.0,339.4623,339.4722,338.7738,338.7738,3184.0
2025-04-15 13:10:00,339.57,339.75,339.4,339.52,1524.0,338.8336,339.0132,338.664,338.7837,1524.0
2025-04-15 13:15:00,339.56,339.76,338.87,339.28,4693.0,338.8236,339.0232,338.1351,338.5443,4693.0
2025-04-15 13:20:00,339.28,339.28,338.49,338.68,4336.0,338.5443,338.5443,337.756,337.9456,4336.0
2025-04-15 13:25:00,338.9,338.98,338.34,338.56,6596.0,338.1651,338.2449,337.6063,337.8258,6596.0
2025-04-15 13:30:00,338.92,339.11,338.55,338.66,3353.0,338.185,338.3746,337.8158,337.9256,3353.0
2025-04-15 13:35:00,338.53,339.16,338.45,338.96,5044.0,337.7959,338.4245,337.7161,338.225,5044.0
2025-04-15 13:40:00,339.04,339.27,338.82,338.97,2488.0,338.3048,338.5343,338.0853,338.2349,2488.0
2025-04-15 13:45:00,338.94,339.03,338.67,338.83,3829.0,338.205,338.2948,337.9356,338.0952,3829.0
2025-04-15 13:50:00,338.84,338.99,338.01,338.01,5823.0,338.1052,338.2549,337.277,337.277,5823.0
2025-04-15 13:55:00,338.19,338.6,338.05,338.37,3877.0,337.4566,337.8657,337.3169,337.6362,3877.0
2025-04-15 14:00:00,338.68,338.76,338.12,338.44,2263.0,337.9456,338.0254,337.3868,337.7061,2263.0
2025-04-15 14:05:00,338.28,338.28,337.56,337.83,6404.0,337.5464,337.5464,336.828,337.0974,6404.0
2025-04-15 14:10:00,337.57,337.71,337.2,337.25,3151.0,336.838,336.9777,336.4688,336.5187,3151.0
2025-04-15 14:15:00,337.65,338.38,336.9,337.34,12795.0,336.9178,337.6462,336.1694,336.6085,12795.0
2025-04-15 14:20:00,337.3,337.58,336.87,337.47,3863.0,336.5686,336.8479,336.1395,336.7382,3863.0
2025-04-15 14:25:00,337.37,337.71,336.51,336.51,4735.0,336.6384,336.9777,335.7803,335.7803,4735.0
2025-04-15 14:30:00,336.83,337.69,336.83,337.62,4040.0,336.0996,336.9577,336.0996,336.8879,4040.0
2025-04-15 14:35:00,337.74,338.06,337.37,337.85,11295.0,337.0076,337.3269,336.6384,337.1174,11295.0
2025-04-15 14:40:00,337.94,338.01,337.4,337.85,9224.0,337.2072,337.277,336.6683,337.1174,9224.0
2025-04-15 14:45:00,337.85,338.34,337.84,338.17,9074.0,337.1174,337.6063,337.1074,337.4367,9074.0
2025-04-15 14:50:00,338.37,338.41,338.02,338.18,18683.0,337.6362,337.6761,337.287,337.4466,18683.0
2025-04-15 14:55:00,338.32,338.96,338.06,338.68,21710.0,337.5863,338.225,337.3269,337.9456,21710.0
2025-04-15 15:00:00,338.68,338.68,337.72,338.15,11381.0,337.9456,337.9456,336.9876,337.4167,11381.0
2025-04-15 15:05:00,338.09,338.11,337.55,337.58,3731.0,337.3568,337.3768,336.818,336.8479,3731.0
2025-04-15 15:10:00,337.55,338.22,337.48,338.13,5410.0,336.818,337.4866,336.7482,337.3968,5410.0
2025-04-15 15:15:00,338.03,338.11,337.81,337.89,7011.0,337.297,337.3768,337.0774,337.1573,7011.0
2025-04-15 15:20:00,337.88,337.89,337.22,337.32,6327.0,337.1473,337.1573,336.4887,336.5885,6327.0
2025-04-15 15:25:00,337.31,337.48,336.9,337.41,9906.0,336.5785,336.7482,336.1694,336.6783,9906.0
2025-04-15 15:30:00,337.57,337.72,337.14,337.4,6104.0,336.838,336.9876,336.4089,336.6683,6104.0
2025-04-15 15:35:00,337.38,337.72,337.11,337.16,4845.0,336.6484,336.9876,336.379,336.4289,4845.0
2025-04-15 15:40:00,337.29,337.42,336.99,337.18,10386.0,336.5586,336.6883,336.2592,336.4488,10386.0
2025-04-15 15:45:00,337.05,337.05,336.32,336.88,15117.0,336.3191,336.3191,335.5907,336.1495,15117.0
2025-04-15 15:50:00,336.79,338.17,336.79,337.69,18430.0,336.0597,337.4367,336.0597,336.9577,18430.0
2025-04-15 15:55:00,337.53,337.53,336.59,336.9,61643.0,336.7981,336.7981,335.8601,336.1694,61643.0
2025-04-16 09:30:00,334.56,337.69,334.56,335.92,10420.0,333.8345,336.9577,333.8345,335.1915,10420.0
2025-04-16 09:35:00,336.25,336.71,335.13,335.13,4097.0,335.5208,335.9798,334.4033,334.4033,4097.0
2025-04-16 09:40:00,336.16,337.11,334.12,334.73,2750.0,335.431,336.379,333.3954,334.0041,2750.0
2025-04-16 09:45:00,335.06,335.07,333.62,333.82,2686.0,334.3334,334.3434,332.8965,333.0961,2686.0
2025-04-16 09:50:00,333.93,334.24,333.7,333.91,2300.0,333.2059,333.5152,332.9764,333.1859,2300.0
2025-04-16 09:55:00,334.02,335.31,334.02,334.44,1707.0,333.2957,334.5829,333.2957,333.7148,1707.0
2025-04-16 10:00:00,334.34,334.92,333.82,334.42,3763.0,333.615,334.1937,333.0961,333.6948,3763.0
2025-04-16 10:05:00,334.92,335.14,334.41,335.05,5857.0,334.1937,334.4132,333.6848,334.3234,5857.0
2025-04-16 10:10:00,334.79,335.16,333.97,333.97,4373.0,334.064,334.4332,333.2458,333.2458,4373.0
2025-04-16 10:15:00,334.19,334.57,333.7,334.13,21948.0,333.4653,333.8445,332.9764,333.4054,21948.0
2025-04-16 10:20:00,334.05,334.32,333.51,333.75,8485.0,333.3256,333.595,332.7868,333.0262,8485.0
2025-04-16 10:25:00,333.78,334.47,333.48,334.35,9370.0,333.0562,333.7447,332.7568,333.6249,9370.0
2025-04-16 10:30:00,334.22,334.68,334.07,334.68,6413.0,333.4952,333.9542,333.3456,333.9542,6413.0
2025-04-16 10:35:00,334.48,334.62,333.85,334.33,3124.0,333.7547,333.8944,333.126,333.605,3124.0
2025-04-16 10:40:00,334.26,334.88,334.26,334.82,7339.0,333.5351,334.1538,333.5351,334.0939,7339.0
2025-04-16 10:45:00,334.81,334.87,334.02,334.2,1939.0,334.084,334.1438,333.2957,333.4753,1939.0
2025-04-16 10:50:00,334.15,334.79,334.07,334.37,2647.0,333.4254,334.064,333.3456,333.6449,2647.0
2025-04-16 10:55:00,334.36,334.66,334.0,334.66,4894.0,333.6349,333.9343,333.2757,333.9343,4894.0
2025-04-16 11:00:00,334.67,336.38,334.63,335.96,29517.0,333.9443,335.6505,333.9043,335.2315,29517.0
2025-04-16 11:05:00,335.89,336.39,335.82,336.38,2672.0,335.1616,335.6605,335.0918,335.6505,2672.0
2025-04-16 11:10:00,336.58,336.79,336.41,336.49,3790.0,335.8501,336.0597,335.6805,335.7603,3790.0
2025-04-16 11:15:00,336.41,336.54,335.78,336.23,4644.0,335.6805,335.8102,335.0518,335.5009,4644.0
2025-04-16 11:20:00,336.23,337.13,336.23,337.12,3277.0,335.5009,336.3989,335.5009,336.3889,3277.0
2025-04-16 11:25:00,337.31,337.54,336.85,336.94,3107.0,336.5785,336.808,336.1195,336.2093,3107.0
2025-04-16 11:30:00,336.73,336.73,336.28,336.28,762.0,335.9998,335.9998,335.5508,335.5508,762.0
2025-04-16 11:35:00,336.58,336.63,336.19,336.42,2228.0,335.8501,335.9,335.461,335.6905,2228.0
2025-04-16 11:40:00,336.54,336.56,335.73,335.73,9015.0,335.8102,335.8302,335.002,335.002,9015.0
2025-04-16 11:45:00,335.73,335.86,335.32,335.42,2016.0,335.002,335.1317,334.5928,334.6926,2016.0
2025-04-16 11:50:00,335.35,335.53,334.93,335.22,1634.0,334.6228,334.8024,334.2037,334.4931,1634.0
2025-04-16 11:55:00,335.16,335.41,334.46,334.78,1855.0,334.4332,334.6826,333.7347,334.054,1855.0
2025-04-16 12:00:00,334.83,334.94,334.53,334.88,1865.0,334.1039,334.2137,333.8046,334.1538,1865.0
2025-04-16 12:05:00,334.74,334.74,334.18,334.65,3795.0,334.0141,334.0141,333.4553,333.9243,3795.0
2025-04-16 12:10:00,334.78,334.88,334.73,334.78,1091.0,334.054,334.1538,334.0041,334.054,1091.0
2025-04-16 12:15:00,334.59,334.62,334.27,334.59,2786.0,333.8644,333.8944,333.5451,333.8644,2786.0
2025-04-16 12:20:00,334.45,334.69,334.27,334.69,831.0,333.7247,333.9642,333.5451,333.9642,831.0
2025-04-16 12:25:00,334.8,335.01,334.39,335.01,5443.0,334.074,334.2835,333.6649,334.2835,5443.0
2025-04-16 12:30:00,335.05,335.05,334.58,334.78,1252.0,334.3234,334.3234,333.8544,334.054,1252.0
2025-04-16 12:35:00,334.93,334.97,334.44,334.44,814.0,334.2037,334.2436,333.7148,333.7148,814.0
2025-04-16 12:40:00,334.43,334.98,334.32,334.98,12183.0,333.7048,334.2536,333.595,334.2536,12183.0
2025-04-16 12:45:00,334.98,335.05,334.43,334.48,4395.0,334.2536,334.3234,333.7048,333.7547,4395.0
2025-04-16 12:50:00,334.31,334.42,334.03,334.19,3589.0,333.585,333.6948,333.3056,333.4653,3589.0
2025-04-16 12:55:00,334.24,334.24,333.86,334.05,1265.0,333.5152,333.5152,333.136,333.3256,1265.0
2025-04-16 13:00:00,333.86,334.4,333.8,334.16,3607.0,333.136,333.6748,333.0761,333.4354,3607.0
2025-04-16 13:05:00,334.0,334.71,334.0,334.56,5380.0,333.2757,333.9842,333.2757,333.8345,5380.0
2025-04-16 13:10:00,334.58,334.88,334.4,334.73,5527.0,333.8544,334.1538,333.6748,334.0041,5527.0
2025-04-16 13:15:00,334.78,335.35,334.77,335.31,4505.0,334.054,334.6228,334.044,334.5829,4505.0
2025-04-16 13:20:00,335.51,335.79,335.26,335.42,6167.0,334.7824,335.0618,334.533,334.6926,6167.0
2025-04-16 13:25:00,335.6,335.92,335.43,335.92,2202.0,334.8722,335.1915,334.7026,335.1915,2202.0
2025-04-16 13:30:00,335.73,335.9,334.29,335.09,32682.0,335.002,335.1716,333.5651,334.3633,32682.0
2025-04-16 13:35:00,334.22,334.45,333.54,333.55,7228.0,333.4952,333.7247,332.8167,332.8267,7228.0
2025-04-16 13:40:00,333.59,333.83,332.56,333.68,22724.0,332.8666,333.1061,331.8388,332.9564,22724.0
2025-04-16 13:45:00,333.54,333.66,332.44,332.61,4946.0,332.8167,332.9364,331.7191,331.8887,4946.0
2025-04-16 13:50:00,332.45,332.75,331.82,332.37,16106.0,331.7291,332.0284,331.1004,331.6492,16106.0
2025-04-16 13:55:00,331.99,332.01,331.27,331.64,4821.0,331.2701,331.29,330.5516,330.9208,4821.0
2025-04-16 14:00:00,332.02,332.2,331.47,332.0,4689.0,331.3,331.4796,330.7512,331.28,4689.0
2025-04-16 14:05:00,331.95,332.17,331.28,331.97,8969.0,331.2302,331.4497,330.5616,331.2501,8969.0
2025-04-16 14:10:00,332.09,332.3,331.77,332.3,3570.0,331.3698,331.5794,331.0505,331.5794,3570.0
2025-04-16 14:15:00,332.48,332.49,331.6,331.6,1100.0,331.759,331.769,330.8809,330.8809,1100.0
2025-04-16 14:20:00,331.42,332.74,331.42,332.74,10718.0,330.7013,332.0184,330.7013,332.0184,10718.0
2025-04-16 14:25:00,332.53,332.87,332.42,332.75,3214.0,331.8089,332.1482,331.6991,332.0284,3214.0
2025-04-16 14:30:00,332.55,332.65,332.06,332.2,2156.0,331.8289,331.9286,331.3399,331.4796,2156.0
2025-04-16 14:35:00,332.29,332.44,331.5,332.0,5191.0,331.5694,331.7191,330.7811,331.28,5191.0
2025-04-16 14:40:00,331.93,331.93,331.27,331.81,3410.0,331.2102,331.2102,330.5516,331.0905,3410.0
2025-04-16 14:45:00,331.84,332.0,331.54,331.55,1362.0,331.1204,331.28,330.821,330.831,1362.0
2025-04-16 14:50:00,331.51,331.56,331.16,331.39,4390.0,330.7911,330.841,330.4419,330.6714,4390.0
2025-04-16 14:55:00,331.5,331.56,330.84,330.84,2690.0,330.7811,330.841,330.1226,330.1226,2690.0
2025-04-16 15:00:00,330.71,331.02,330.17,330.18,4195.0,329.9928,330.3022,329.454,329.464,4195.0
2025-04-16 15:05:00,330.28,330.69,330.1,330.29,5819.0,329.5638,329.9729,329.3842,329.5738,5819.0
2025-04-16 15:10:00,330.09,330.8,329.65,330.69,6234.0,329.3742,330.0826,328.9351,329.9729,6234.0
2025-04-16 15:15:00,330.66,330.69,330.23,330.25,4584.0,329.9429,329.9729,329.5139,329.5338,4584.0
2025-04-16 15:20:00,330.22,330.37,329.87,329.87,3809.0,329.5039,329.6536,329.1547,329.1547,3809.0
2025-04-16 15:25:00,329.71,330.01,329.5,329.81,8638.0,328.995,329.2944,328.7855,329.0948,8638.0
2025-04-16 15:30:00,329.8,330.76,329.8,330.23,9538.0,329.0848,330.0427,329.0848,329.5139,9538.0
2025-04-16 15:35:00,330.12,330.27,329.55,330.04,10523.0,329.4041,329.5538,328.8354,329.3243,10523.0
2025-04-16 15:40:00,330.07,330.49,329.65,329.74,13058.0,329.3542,329.7733,328.9351,329.0249,13058.0
2025-04-16 15:45:00,329.65,331.23,329.29,331.03,34755.0,328.9351,330.5117,328.5759,330.3121,34755.0
2025-04-16 15:50:00,331.02,332.39,330.96,332.3,41043.0,330.3022,331.6692,330.2423,331.5794,41043.0
2025-04-16 15:55:00,332.19,332.19,331.13,331.27,138527.0,331.4696,331.4696,330.4119,330.5516,138527.0
2025-04-17 09:30:00,338.14,338.14,333.33,333.46,77374.0,337.4067,337.4067,332.6072,332.7369,77374.0
2025-04-17 09:35:00,333.04,335.94,333.04,334.46,24319.0,332.3178,335.2115,332.3178,333.7347,24319.0
2025-04-17 09:40:00,335.38,336.14,334.7,334.76,10874.0,334.6527,335.4111,333.9742,334.0341,10874.0
2025-04-17 09:45:00,334.72,335.53,334.32,334.76,14135.0,333.9941,334.8024,333.595,334.0341,14135.0
2025-04-17 09:50:00,334.7,335.65,334.7,335.0,37756.0,333.9742,334.9221,333.9742,334.2735,37756.0
2025-04-17 09:55:00,335.15,335.34,333.25,334.05,19459.0,334.4232,334.6128,332.5273,333.3256,19459.0
2025-04-17 10:00:00,334.14,334.71,333.16,334.5,25041.0,333.4154,333.9842,332.4375,333.7746,25041.0
2025-04-17 10:05:00,334.74,335.1,332.73,333.0,18828.0,334.0141,334.3733,332.0085,332.2779,18828.0
2025-04-17 10:10:00,333.33,334.08,332.34,332.5,14746.0,332.6072,333.3555,331.6193,331.779,14746.0
2025-04-17 10:15:00,332.74,333.2,331.79,332.38,4525.0,332.0184,332.4774,331.0705,331.6592,4525.0
2025-04-17 10:20:00,332.36,332.36,331.68,331.68,2845.0,331.6393,331.6393,330.9607,330.9607,2845.0
2025-04-17 10:25:00,331.87,332.21,331.11,331.31,9223.0,331.1503,331.4896,330.392,330.5915,9223.0
2025-04-17 10:30:00,331.31,331.86,331.17,331.6,13070.0,330.5915,331.1403,330.4518,330.8809,13070.0
2025-04-17 10:35:00,331.4,331.56,330.61,330.61,14851.0,330.6813,330.841,329.8931,329.8931,14851.0
2025-04-17 10:40:00,330.88,331.62,330.72,331.37,23842.0,330.1625,330.9009,330.0028,330.6514,23842.0
2025-04-17 10:45:00,331.34,331.88,331.13,331.74,24550.0,330.6215,331.1603,330.4119,331.0206,24550.0
2025-04-17 10:50:00,331.77,331.9,331.01,331.47,12249.0,331.0505,331.1803,330.2922,330.7512,12249.0
2025-04-17 10:55:00,331.59,331.6,330.92,331.06,6029.0,330.8709,330.8809,330.2024,330.3421,6029.0
2025-04-17 11:00:00,331.32,331.75,331.05,331.56,20874.0,330.6015,331.0306,330.3321,330.841,20874.0
2025-04-17 11:05:00,331.5,333.02,331.5,332.48,32443.0,330.7811,332.2978,330.7811,331.759,32443.0
2025-04-17 11:10:00,332.48,333.02,332.31,332.98,8839.0,331.759,332.2978,331.5894,332.2579,8839.0
2025-04-17 11:15:00,332.85,333.47,332.33,333.17,5199.0,332.1282,332.7469,331.6093,332.4475,5199.0
2025-04-17 11:20:00,333.36,333.44,332.7,333.22,5123.0,332.6371,332.7169,331.9785,332.4974,5123.0
2025-04-17 11:25:00,333.04,333.33,332.45,333.0,5423.0,332.3178,332.6072,331.7291,332.2779,5423.0
2025-04-17 11:30:00,333.14,333.7,332.93,333.34,6205.0,332.4176,332.9764,332.208,332.6171,6205.0
2025-04-17 11:35:00,333.34,333.54,332.73,333.54,21662.0,332.6171,332.8167,332.0085,332.8167,21662.0
2025-04-17 11:40:00,333.35,333.66,332.78,332.78,3247.0,332.6271,332.9364,332.0584,332.0584,3247.0
2025-04-17 11:45:00,332.81,333.43,332.78,332.91,16245.0,332.0883,332.7069,332.0584,332.1881,16245.0
2025-04-17 11:50:00,332.75,333.26,332.61,332.8,7327.0,332.0284,332.5373,331.8887,332.0783,7327.0
2025-04-17 11:55:00,332.92,333.27,332.59,332.65,5518.0,332.198,332.5473,331.8688,331.9286,5518.0
2025-04-17 12:00:00,332.87,334.2,332.37,332.37,6004.0,332.1482,333.4753,331.6492,331.6492,6004.0
2025-04-17 12:05:00,332.22,333.83,332.22,333.49,10945.0,331.4996,333.1061,331.4996,332.7668,10945.0
2025-04-17 12:10:00,333.05,333.46,332.43,333.46,8947.0,332.3278,332.7369,331.7091,332.7369,8947.0
2025-04-17 12:15:00,333.46,334.21,333.21,333.99,3522.0,332.7369,333.4853,332.4874,333.2657,3522.0
2025-04-17 12:20:00,333.97,334.29,333.68,334.13,9374.0,333.2458,333.5651,332.9564,333.4054,9374.0
2025-04-17 12:25:00,334.34,334.36,334.07,334.17,3702.0,333.615,333.6349,333.3456,333.4453,3702.0
2025-04-17 12:30:00,334.24,334.9,333.85,334.75,6438.0,333.5152,334.1738,333.126,334.0241,6438.0
2025-04-17 12:35:00,334.76,335.0,333.85,333.85,5025.0,334.0341,334.2735,333.126,333.126,5025.0
2025-04-17 12:40:00,334.16,334.39,333.37,333.93,5532.0,333.4354,333.6649,332.6471,333.2059,5532.0
2025-04-17 12:45:00,333.83,334.69,333.83,334.25,2808.0,333.1061,333.9642,333.1061,333.5252,2808.0
2025-04-17 12:50:00,334.41,334.8,334.05,334.8,4428.0,333.6848,334.074,333.3256,334.074,4428.0
2025-04-17 12:55:00,334.8,335.16,334.71,334.71,4298.0,334.074,334.4332,333.9842,333.9842,4298.0
2025-04-17 13:00:00,334.74,335.03,334.24,334.38,3234.0,334.0141,334.3035,333.5152,333.6549,3234.0
2025-04-17 13:05:00,334.32,334.47,334.09,334.42,2736.0,333.595,333.7447,333.3655,333.6948,2736.0
2025-04-17 13:10:00,334.44,334.5,333.43,333.55,4643.0,333.7148,333.7746,332.7069,332.8267,4643.0
2025-04-17 13:15:00,333.28,333.57,332.63,333.02,4791.0,332.5573,332.8466,331.9087,332.2978,4791.0
2025-04-17 13:20:00,332.56,332.61,332.15,332.61,2403.0,331.8388,331.8887,331.4297,331.8887,2403.0
2025-04-17 13:25:00,332.6,332.79,332.39,332.56,3823.0,331.8787,332.0683,331.6692,331.8388,3823.0
2025-04-17 13:30:00,332.93,333.8,332.74,333.72,8851.0,332.208,333.0761,332.0184,332.9963,8851.0
2025-04-17 13:35:00,333.8,333.84,333.13,333.56,3287.0,333.0761,333.1161,332.4076,332.8367,3287.0
2025-04-17 13:40:00,333.56,333.6,333.04,333.5,5790.0,332.8367,332.8766,332.3178,332.7768,5790.0
2025-04-17 13:45:00,333.5,335.2,333.49,334.95,112436.0,332.7768,334.4731,332.7668,334.2236,112436.0
2025-04-17 13:50:00,334.98,335.37,334.98,335.24,6755.0,334.2536,334.6427,334.2536,334.513,6755.0
2025-04-17 13:55:00,335.19,335.43,334.59,334.82,13234.0,334.4631,334.7026,333.8644,334.0939,13234.0
2025-04-17 14:00:00,334.82,335.48,334.63,335.41,22677.0,334.0939,334.7525,333.9043,334.6826,22677.0
2025-04-17 14:05:00,335.41,335.51,335.07,335.07,12790.0,334.6826,334.7824,334.3434,334.3434,12790.0
2025-04-17 14:10:00,335.06,335.45,334.85,334.85,12177.0,334.3334,334.7226,334.1239,334.1239,12177.0
2025-04-17 14:15:00,334.88,335.35,334.82,335.04,6517.0,334.1538,334.6228,334.0939,334.3135,6517.0
2025-04-17 14:20:00,335.04,335.04,334.79,334.99,1845.0,334.3135,334.3135,334.064,334.2636,1845.0
2025-04-17 14:25:00,334.78,335.18,334.46,334.47,3560.0,334.054,334.4531,333.7347,333.7447,3560.0
2025-04-17 14:30:00,334.73,335.09,334.52,334.52,4495.0,334.0041,334.3633,333.7946,333.7946,4495.0
2025-04-17 14:35:00,334.71,334.84,334.45,334.84,2104.0,333.9842,334.1139,333.7247,334.1139,2104.0
2025-04-17 14:40:00,334.84,334.98,334.37,334.4,4777.0,334.1139,334.2536,333.6449,333.6748,4777.0
2025-04-17 14:45:00,334.37,334.81,334.17,334.48,15540.0,333.6449,334.084,333.4453,333.7547,15540.0
2025-04-17 14:50:00,334.49,334.49,333.64,333.79,6839.0,333.7646,333.7646,332.9165,333.0662,6839.0
2025-04-17 14:55:00,333.7,334.03,333.28,333.28,6498.0,332.9764,333.3056,332.5573,332.5573,6498.0
2025-04-17 15:00:00,333.27,333.59,333.11,333.12,5621.0,332.5473,332.8666,332.3876,332.3976,5621.0
2025-04-17 15:05:00,333.47,333.47,332.81,332.91,5023.0,332.7469,332.7469,332.0883,332.1881,5023.0
2025-04-17 15:10:00,332.82,333.09,332.38,332.65,7108.0,332.0983,332.3677,331.6592,331.9286,7108.0
2025-04-17 15:15:00,332.53,332.89,332.19,332.7,4256.0,331.8089,332.1681,331.4696,331.9785,4256.0
2025-04-17 15:20:00,332.62,333.14,332.08,333.06,70964.0,331.8987,332.4176,331.3599,332.3377,70964.0
2025-04-17 15:25:00,332.97,333.53,332.83,332.97,8928.0,332.2479,332.8067,332.1082,332.2479,8928.0
2025-04-17 15:30:00,333.04,333.5,332.98,333.44,18453.0,332.3178,332.7768,332.2579,332.7169,18453.0
2025-04-17 15:35:00,333.44,333.44,332.23,332.67,13733.0,332.7169,332.7169,331.5095,331.9486,13733.0
2025-04-17 15:40:00,332.67,333.12,332.14,333.12,75122.0,331.9486,332.3976,331.4197,332.3976,75122.0
2025-04-17 15:45:00,333.16,333.34,332.0,332.56,44068.0,332.4375,332.6171,331.28,331.8388,44068.0
2025-04-17 15:50:00,332.28,333.51,332.0,333.39,27432.0,331.5594,332.7868,331.28,332.667,27432.0
2025-04-17 15:55:00,333.25,333.46,332.46,333.41,72583.0,332.5273,332.7369,331.739,332.687,72583.0
2025-04-21 09:30:00,331.87,331.87,327.13,327.79,20346.0,331.1503,331.1503,326.4206,327.0792,20346.0
2025-04-21 09:35:00,329.58,330.34,327.78,330.19,4891.0,328.8653,329.6236,327.0692,329.474,4891.0
2025-04-21 09:40:00,329.17,329.17,327.93,328.13,4756.0,328.4562,328.4562,327.2189,327.4184,4756.0
2025-04-21 09:45:00,328.14,328.37,327.37,327.44,2739.0,327.4284,327.6579,326.6601,326.7299,2739.0
2025-04-21 09:50:00,327.75,327.8,327.13,327.29,4207.0,327.0393,327.0892,326.4206,326.5803,4207.0
2025-04-21 09:55:00,326.99,328.39,326.86,328.28,11903.0,326.2809,327.6779,326.1512,327.5681,11903.0
2025-04-21 10:00:00,328.04,329.12,327.82,329.07,8354.0,327.3286,328.4063,327.1091,328.3564,8354.0
2025-04-21 10:05:00,328.74,329.41,328.57,328.93,4264.0,328.0271,328.6957,327.8575,328.2167,4264.0
2025-04-21 10:10:00,328.98,329.13,328.75,328.88,8916.0,328.2666,328.4163,328.0371,328.1668,8916.0
2025-04-21 10:15:00,328.75,328.9,328.03,328.35,6347.0,328.0371,328.1868,327.3187,327.638,6347.0
2025-04-21 10:20:00,328.52,328.52,327.7,328.44,18186.0,327.8076,327.8076,326.9894,327.7278,18186.0
2025-04-21 10:25:00,328.34,328.69,327.96,328.26,2510.0,327.628,327.9772,327.2488,327.5482,2510.0
2025-04-21 10:30:00,328.43,328.43,327.76,327.8,4414.0,327.7178,327.7178,327.0492,327.0892,4414.0
2025-04-21 10:35:00,327.88,328.61,327.88,328.31,4600.0,327.169,327.8974,327.169,327.598,4600.0
2025-04-21 10:40:00,328.75,329.0,327.63,327.77,2622.0,328.0371,328.2865,326.9195,327.0592,2622.0
2025-04-21 10:45:00,327.79,328.34,327.68,327.68,1358.0,327.0792,327.628,326.9694,326.9694,1358.0
2025-04-21 10:50:00,327.68,327.97,327.33,327.51,4585.0,326.9694,327.2588,326.6202,326.7998,4585.0
2025-04-21 10:55:00,327.38,327.79,327.03,327.36,14335.0,326.6701,327.0792,326.3208,326.6501,14335.0
2025-04-21 11:00:00,327.13,327.13,326.61,326.62,6817.0,326.4206,326.4206,325.9017,325.9117,6817.0
2025-04-21 11:05:00,326.9,326.95,326.01,326.94,8519.0,326.1911,326.241,325.303,326.231,8519.0
2025-04-21 11:10:00,326.8,327.0,326.34,326.35,8779.0,326.0913,326.2909,325.6323,325.6423,8779.0
2025-04-21 11:15:00,326.18,326.72,326.16,326.64,2306.0,325.4727,326.0115,325.4527,325.9317,2306.0
2025-04-21 11:20:00,326.8,326.96,326.36,326.96,2188.0,326.0913,326.251,325.6523,326.251,2188.0
2025-04-21 11:25:00,326.64,326.87,326.48,326.57,1541.0,325.9317,326.1612,325.772,325.8618,1541.0
2025-04-21 11:30:00,326.25,326.55,325.32,325.58,6363.0,325.5425,325.8419,324.6145,324.874,6363.0
2025-04-21 11:35:00,325.58,325.99,325.46,325.67,5618.0,324.874,325.2831,324.7542,324.9638,5618.0
2025-04-21 11:40:00,325.67,325.86,325.42,325.42,3747.0,324.9638,325.1534,324.7143,324.7143,3747.0
2025-04-21 11:45:00,325.43,325.43,324.55,324.6,1500.0,324.7243,324.7243,323.8462,323.8961,1500.0
2025-04-21 11:50:00,324.49,324.69,324.34,324.6,13243.0,323.7863,323.9859,323.6367,323.8961,13243.0
2025-04-21 11:55:00,324.43,324.94,324.35,324.8,5759.0,323.7265,324.2354,323.6466,324.0957,5759.0
2025-04-21 12:00:00,324.81,325.14,324.72,324.91,7022.0,324.1056,324.4349,324.0158,324.2054,7022.0
2025-04-21 12:05:00,324.84,325.03,324.73,324.99,1904.0,324.1356,324.3252,324.0258,324.2852,1904.0
2025-04-21 12:10:00,324.85,325.13,324.63,325.12,9110.0,324.1455,324.4249,323.926,324.415,9110.0
2025-04-21 12:15:00,325.02,325.04,324.65,324.93,10054.0,324.3152,324.3351,323.946,324.2254,10054.0
2025-04-21 12:20:00,324.9,325.26,324.83,324.97,7315.0,324.1954,324.5547,324.1256,324.2653,7315.0
2025-04-21 12:25:00,324.83,324.97,324.52,324.97,5630.0,324.1256,324.2653,323.8163,324.2653,5630.0
2025-04-21 12:30:00,324.85,325.3,324.84,325.18,6910.0,324.1455,324.5946,324.1356,324.4748,6910.0
2025-04-21 12:35:00,325.31,325.51,325.11,325.28,17403.0,324.6046,324.8041,324.405,324.5746,17403.0
2025-04-21 12:40:00,325.29,325.29,324.79,324.85,6365.0,324.5846,324.5846,324.0857,324.1455,6365.0
2025-04-21 12:45:00,324.83,324.84,324.08,324.08,2707.0,324.1256,324.1356,323.3772,323.3772,2707.0
2025-04-21 12:50:00,324.08,324.08,323.43,323.43,1595.0,323.3772,323.3772,322.7286,322.7286,1595.0
2025-04-21 12:55:00,323.37,323.46,323.02,323.03,2966.0,322.6688,322.7586,322.3195,322.3295,2966.0
2025-04-21 13:00:00,323.27,323.55,322.53,322.53,2317.0,322.569,322.8484,321.8306,321.8306,2317.0
2025-04-21 13:05:00,322.48,322.7,322.21,322.21,3961.0,321.7807,322.0002,321.5113,321.5113,3961.0
2025-04-21 13:10:00,322.11,322.31,321.59,321.8,2013.0,321.4115,321.6111,320.8926,321.1022,2013.0
2025-04-21 13:15:00,321.83,321.87,321.46,321.87,2843.0,321.1321,321.172,320.7629,321.172,2843.0
2025-04-21 13:20:00,321.8,321.84,321.0,321.0,5652.0,321.1022,321.1421,320.3039,320.3039,5652.0
2025-04-21 13:25:00,321.18,321.18,320.61,320.61,2909.0,320.4835,320.4835,319.9147,319.9147,2909.0
2025-04-21 13:30:00,321.01,321.24,320.58,320.62,6029.0,320.3139,320.5434,319.8848,319.9247,6029.0
2025-04-21 13:35:00,320.59,320.95,320.46,320.62,3873.0,319.8948,320.254,319.7651,319.9247,3873.0
2025-04-21 13:40:00,320.47,320.87,319.85,320.29,5050.0,319.775,320.1742,319.1564,319.5954,5050.0
2025-04-21 13:45:00,320.38,320.41,319.92,320.01,4202.0,319.6852,319.7152,319.2262,319.316,4202.0
2025-04-21 13:50:00,320.05,320.35,319.95,320.12,1792.0,319.356,319.6553,319.2562,319.4258,1792.0
2025-04-21 13:55:00,319.96,320.13,319.8,320.13,2536.0,319.2662,319.4358,319.1065,319.4358,2536.0
2025-04-21 14:00:00,320.22,320.22,319.87,320.11,7693.0,319.5256,319.5256,319.1763,319.4158,7693.0
2025-04-21 14:05:00,319.98,320.36,319.52,319.79,4831.0,319.2861,319.6653,318.8271,319.0965,4831.0
2025-04-21 14:10:00,319.66,319.81,319.41,319.41,5635.0,318.9668,319.1165,318.7173,318.7173,5635.0
2025-04-21 14:15:00,319.61,320.2,319.46,319.9,8879.0,318.9169,319.5056,318.7672,319.2063,8879.0
2025-04-21 14:20:00,319.9,320.07,319.78,319.98,2258.0,319.2063,319.3759,319.0865,319.2861,2258.0
2025-04-21 14:25:00,319.82,320.27,319.78,320.1,2295.0,319.1265,319.5755,319.0865,319.4058,2295.0
2025-04-21 14:30:00,320.27,320.71,320.22,320.31,4794.0,319.5755,320.0145,319.5256,319.6154,4794.0
2025-04-21 14:35:00,320.31,320.57,319.97,320.57,3519.0,319.6154,319.8748,319.2761,319.8748,3519.0
2025-04-21 14:40:00,320.63,320.63,320.0,320.0,2875.0,319.9347,319.9347,319.3061,319.3061,2875.0
2025-04-21 14:45:00,320.0,320.82,320.0,320.82,13171.0,319.3061,320.1243,319.3061,320.1243,13171.0
2025-04-21 14:50:00,320.76,320.76,319.88,319.9,8261.0,320.0644,320.0644,319.1863,319.2063,8261.0
2025-04-21 14:55:00,319.89,319.93,319.5,319.53,2828.0,319.1963,319.2362,318.8072,318.8371,2828.0
2025-04-21 15:00:00,319.62,320.26,319.62,320.2,9263.0,318.9269,319.5655,318.9269,319.5056,9263.0
2025-04-21 15:05:00,320.2,320.58,320.11,320.26,6228.0,319.5056,319.8848,319.4158,319.5655,6228.0
2025-04-21 15:10:00,320.38,320.87,320.38,320.74,4641.0,319.6852,320.1742,319.6852,320.0445,4641.0
2025-04-21 15:15:00,320.73,320.81,320.4,320.65,8509.0,320.0345,320.1143,319.7052,319.9547,8509.0
2025-04-21 15:20:00,320.71,321.14,320.64,320.92,4807.0,320.0145,320.4436,319.9447,320.2241,4807.0
2025-04-21 15:25:00,320.75,320.85,320.48,320.75,4695.0,320.0544,320.1542,319.785,320.0544,4695.0
2025-04-21 15:30:00,320.76,321.3,320.58,321.16,9438.0,320.0644,320.6032,319.8848,320.4636,9438.0
2025-04-21 15:35:00,321.19,322.15,320.68,321.47,17801.0,320.4935,321.4514,319.9846,320.7729,17801.0
2025-04-21 15:40:00,321.47,322.18,321.46,321.85,28174.0,320.7729,321.4813,320.7629,321.1521,28174.0
2025-04-21 15:45:00,321.83,322.29,321.52,322.07,21994.0,321.1321,321.5911,320.8228,321.3716,21994.0
2025-04-21 15:50:00,321.91,323.62,321.81,323.36,33779.0,321.2119,322.9182,321.1121,322.6588,33779.0
2025-04-21 15:55:00,323.13,323.41,321.95,322.3,88470.0,322.4293,322.7087,321.2518,321.6011,88470.0
2025-04-22 09:30:00,326.19,327.35,325.17,327.12,20133.0,325.4826,326.6401,324.4649,326.4106,20133.0
2025-04-22 09:35:00,327.36,328.6,326.35,328.0,2298.0,326.6501,327.8874,325.6423,327.2887,2298.0
2025-04-22 09:40:00,328.63,328.68,328.63,328.68,200.0,327.9174,327.9672,327.9174,327.9672,200.0
2025-04-22 09:45:00,328.87,329.09,328.5,328.88,4368.0,328.1568,328.3764,327.7876,328.1668,4368.0
2025-04-22 09:50:00,328.93,328.93,327.86,328.51,9292.0,328.2167,328.2167,327.149,327.7976,9292.0
2025-04-22 09:55:00,328.59,329.49,328.58,329.14,6964.0,327.8774,328.7755,327.8675,328.4262,6964.0
2025-04-22 10:00:00,329.31,329.51,328.94,329.19,2775.0,328.5959,328.7954,328.2267,328.4761,2775.0
2025-04-22 10:05:00,329.22,329.38,328.85,329.15,2574.0,328.5061,328.6657,328.1369,328.4362,2574.0
2025-04-22 10:10:00,329.15,329.21,328.25,328.42,1300.0,328.4362,328.4961,327.5382,327.7078,1300.0
2025-04-22 10:15:00,328.39,328.47,327.97,328.17,2026.0,327.6779,327.7577,327.2588,327.4583,2026.0
2025-04-22 10:20:00,328.18,328.51,327.96,328.51,4796.0,327.4683,327.7976,327.2488,327.7976,4796.0
2025-04-22 10:25:00,328.31,328.31,327.82,328.1,2140.0,327.598,327.598,327.1091,327.3885,2140.0
2025-04-22 10:30:00,328.4,328.4,327.87,328.32,1794.0,327.6879,327.6879,327.159,327.608,1794.0
2025-04-22 10:35:00,328.28,328.84,328.28,328.84,2859.0,327.5681,328.1269,327.5681,328.1269,2859.0
2025-04-22 10:40:00,328.86,328.91,328.64,328.91,628.0,328.1469,328.1967,327.9273,328.1967,628.0
2025-04-22 10:45:00,328.92,329.25,328.92,329.02,2007.0,328.2067,328.536,328.2067,328.3065,2007.0
2025-04-22 10:50:00,328.87,329.09,328.57,328.62,10883.0,328.1568,328.3764,327.8575,327.9074,10883.0
2025-04-22 10:55:00,328.62,329.18,328.61,329.0,11020.0,327.9074,328.4662,327.8974,328.2865,11020.0
2025-04-22 11:00:00,328.95,329.79,328.95,329.54,13486.0,328.2367,329.0748,328.2367,328.8254,13486.0
2025-04-22 11:05:00,329.57,329.76,329.36,329.36,5221.0,328.8553,329.0449,328.6458,328.6458,5221.0
2025-04-22 11:10:00,329.53,329.73,329.15,329.25,6287.0,328.8154,329.015,328.4362,328.536,6287.0
2025-04-22 11:15:00,329.36,330.0,329.35,329.52,21860.0,328.6458,329.2844,328.6358,328.8054,21860.0
2025-04-22 11:20:00,329.54,330.07,329.46,330.02,6023.0,328.8254,329.3542,328.7456,329.3043,6023.0
2025-04-22 11:25:00,330.01,330.03,329.71,329.73,3174.0,329.2944,329.3143,328.995,329.015,3174.0
2025-04-22 11:30:00,329.61,330.06,329.56,329.94,4735.0,328.8952,329.3443,328.8453,329.2245,4735.0
2025-04-22 11:35:00,329.95,330.05,329.38,329.75,8178.0,329.2345,329.3343,328.6657,329.0349,8178.0
2025-04-22 11:40:00,329.86,330.11,329.29,329.4,4516.0,329.1447,329.3941,328.5759,328.6857,4516.0
2025-04-22 11:45:00,329.18,329.38,328.79,328.98,2454.0,328.4662,328.6657,328.077,328.2666,2454.0
2025-04-22 11:50:00,329.24,329.75,329.24,329.49,1952.0,328.526,329.0349,328.526,328.7755,1952.0
2025-04-22 11:55:00,329.43,330.44,329.43,330.1,6909.0,328.7156,329.7234,328.7156,329.3842,6909.0
2025-04-22 12:00:00,330.27,331.97,330.26,331.66,21721.0,329.5538,331.2501,329.5438,330.9408,21721.0
2025-04-22 12:05:00,331.53,331.84,331.02,331.56,9771.0,330.8111,331.1204,330.3022,330.841,9771.0
2025-04-22 12:10:00,331.58,331.85,331.15,331.69,6828.0,330.861,331.1304,330.4319,330.9707,6828.0
2025-04-22 12:15:00,331.7,331.95,331.38,331.82,3138.0,330.9807,331.2302,330.6614,331.1004,3138.0
2025-04-22 12:20:00,331.92,332.27,331.92,332.26,2204.0,331.2002,331.5495,331.2002,331.5395,2204.0
2025-04-22 12:25:00,332.11,332.11,331.86,331.87,4562.0,331.3898,331.3898,331.1403,331.1503,4562.0
2025-04-22 12:30:00,331.73,331.89,331.49,331.57,3276.0,331.0106,331.1703,330.7711,330.851,3276.0
2025-04-22 12:35:00,331.68,331.81,331.2,331.2,3329.0,330.9607,331.0905,330.4818,330.4818,3329.0
2025-04-22 12:40:00,331.22,331.56,331.02,331.53,4097.0,330.5017,330.841,330.3022,330.8111,4097.0
2025-04-22 12:45:00,331.8,331.8,330.95,331.18,1900.0,331.0805,331.0805,330.2323,330.4618,1900.0
2025-04-22 12:50:00,331.26,331.38,331.05,331.37,1585.0,330.5416,330.6614,330.3321,330.6514,1585.0
2025-04-22 12:55:00,331.44,331.44,330.96,330.96,1800.0,330.7213,330.7213,330.2423,330.2423,1800.0
2025-04-22 13:00:00,330.96,331.24,330.95,331.05,2225.0,330.2423,330.5217,330.2323,330.3321,2225.0
2025-04-22 13:05:00,331.22,331.41,330.78,330.81,4921.0,330.5017,330.6913,330.0627,330.0926,4921.0
2025-04-22 13:10:00,330.3,330.39,329.87,330.14,1854.0,329.5837,329.6735,329.1547,329.4241,1854.0
2025-04-22 13:15:00,329.94,329.95,328.98,329.31,2100.0,329.2245,329.2345,328.2666,328.5959,2100.0
2025-04-22 13:20:00,329.1,329.27,328.9,329.26,2809.0,328.3863,328.556,328.1868,328.546,2809.0
2025-04-22 13:25:00,329.33,329.95,328.54,328.81,7610.0,328.6158,329.2345,327.8275,328.097,7610.0
2025-04-22 13:30:00,328.58,329.09,328.34,328.91,5922.0,327.8675,328.3764,327.628,328.1967,5922.0
2025-04-22 13:35:00,329.2,329.69,329.1,329.69,8521.0,328.4861,328.9751,328.3863,328.9751,8521.0
2025-04-22 13:40:00,329.64,329.64,329.17,329.43,1853.0,328.9252,328.9252,328.4562,328.7156,1853.0
2025-04-22 13:45:00,329.16,329.27,328.83,328.84,800.0,328.4462,328.556,328.1169,328.1269,800.0
2025-04-22 13:50:00,328.91,329.11,328.74,329.06,2364.0,328.1967,328.3963,328.0271,328.3464,2364.0
2025-04-22 13:55:00,328.92,329.24,328.17,328.17,3333.0,328.2067,328.526,327.4583,327.4583,3333.0
2025-04-22 14:00:00,328.44,329.25,328.44,329.25,1192.0,327.7278,328.536,327.7278,328.536,1192.0
2025-04-22 14:05:00,329.24,329.92,329.24,329.41,2720.0,328.526,329.2046,328.526,328.6957,2720.0
2025-04-22 14:10:00,329.86,329.89,329.51,329.88,782.0,329.1447,329.1746,328.7954,329.1646,782.0
2025-04-22 14:15:00,330.12,330.25,329.86,330.13,18684.0,329.4041,329.5338,329.1447,329.4141,18684.0
2025-04-22 14:20:00,330.12,330.73,330.12,330.51,5141.0,329.4041,330.0128,329.4041,329.7933,5141.0
2025-04-22 14:25:00,330.56,330.81,330.56,330.79,3725.0,329.8432,330.0926,329.8432,330.0727,3725.0
2025-04-22 14:30:00,330.8,330.97,330.63,330.97,12305.0,330.0826,330.2523,329.913,330.2523,12305.0
2025-04-22 14:35:00,331.21,331.25,330.79,330.87,3512.0,330.4918,330.5317,330.0727,330.1525,3512.0
2025-04-22 14:40:00,330.81,331.52,330.81,331.49,3553.0,330.0926,330.8011,330.0926,330.7711,3553.0
2025-04-22 14:45:00,331.65,331.65,331.28,331.28,8858.0,330.9308,330.9308,330.5616,330.5616,8858.0
2025-04-22 14:50:00,331.41,331.9,331.24,331.8,15451.0,330.6913,331.1803,330.5217,331.0805,15451.0
2025-04-22 14:55:00,331.8,332.13,331.79,331.96,4279.0,331.0805,331.4098,331.0705,331.2401,4279.0
2025-04-22 15:00:00,331.97,332.13,331.47,331.86,5386.0,331.2501,331.4098,330.7512,331.1403,5386.0
2025-04-22 15:05:00,331.85,332.0,331.38,331.38,2970.0,331.1304,331.28,330.6614,330.6614,2970.0
2025-04-22 15:10:00,331.49,331.49,331.2,331.47,4926.0,330.7711,330.7711,330.4818,330.7512,4926.0
2025-04-22 15:15:00,331.47,331.47,330.82,330.92,3474.0,330.7512,330.7512,330.1026,330.2024,3474.0
2025-04-22 15:20:00,331.12,331.13,330.68,330.89,3116.0,330.402,330.4119,329.9629,330.1725,3116.0
2025-04-22 15:25:00,331.0,331.2,330.72,330.91,9485.0,330.2822,330.4818,330.0028,330.1924,9485.0
2025-04-22 15:30:00,330.91,331.55,330.88,331.36,6578.0,330.1924,330.831,330.1625,330.6414,6578.0
2025-04-22 15:35:00,331.19,331.45,330.97,331.01,3543.0,330.4718,330.7312,330.2523,330.2922,3543.0
2025-04-22 15:40:00,331.06,332.19,331.05,331.98,9428.0,330.3421,331.4696,330.3321,331.2601,9428.0
2025-04-22 15:45:00,331.86,332.65,331.86,332.38,14026.0,331.1403,331.9286,331.1403,331.6592,14026.0
2025-04-22 15:50:00,332.31,332.31,331.12,331.47,20058.0,331.5894,331.5894,330.402,330.7512,20058.0
2025-04-22 15:55:00,331.5,332.43,331.14,331.96,97103.0,330.7811,331.7091,330.4219,331.2401,97103.0
2025-04-23 09:30:00,337.44,338.01,335.18,337.93,32231.0,336.7082,337.277,334.4531,337.1972,32231.0
2025-04-23 09:35:00,338.0,339.83,336.59,337.75,22939.0,337.267,339.0931,335.8601,337.0176,22939.0
2025-04-23 09:40:00,337.55,340.34,337.29,337.85,24031.0,336.818,339.602,336.5586,337.1174,24031.0
2025-04-23 09:45:00,338.28,339.35,338.05,339.22,9493.0,337.5464,338.6141,337.3169,338.4844,9493.0
2025-04-23 09:50:00,339.23,339.77,338.6,339.05,11819.0,338.4944,339.0332,337.8657,338.3148,11819.0
2025-04-23 09:55:00,338.57,339.13,338.47,338.83,8193.0,337.8358,338.3946,337.736,338.0952,8193.0
2025-04-23 10:00:00,338.9,339.93,337.76,338.77,11429.0,338.1651,339.1928,337.0276,338.0354,11429.0
2025-04-23 10:05:00,338.59,338.79,337.81,338.23,6377.0,337.8558,338.0553,337.0774,337.4965,6377.0
2025-04-23 10:10:00,337.81,338.48,337.5,337.5,4396.0,337.0774,337.746,336.7681,336.7681,4396.0
2025-04-23 10:15:00,337.42,337.42,335.97,336.58,4864.0,336.6883,336.6883,335.2414,335.8501,4864.0
2025-04-23 10:20:00,336.49,336.55,335.79,335.96,8432.0,335.7603,335.8202,335.0618,335.2315,8432.0
2025-04-23 10:25:00,335.94,336.65,335.85,336.42,5658.0,335.2115,335.92,335.1217,335.6905,5658.0
2025-04-23 10:30:00,336.64,337.87,336.64,337.87,6406.0,335.91,337.1373,335.91,337.1373,6406.0
2025-04-23 10:35:00,337.94,338.15,337.3,337.72,10615.0,337.2072,337.4167,336.5686,336.9876,10615.0
2025-04-23 10:40:00,337.65,337.74,337.05,337.43,6119.0,336.9178,337.0076,336.3191,336.6983,6119.0
2025-04-23 10:45:00,337.42,337.96,336.86,336.87,10302.0,336.6883,337.2271,336.1295,336.1395,10302.0
2025-04-23 10:50:00,336.54,337.38,336.46,337.3,2694.0,335.8102,336.6484,335.7304,336.5686,2694.0
2025-04-23 10:55:00,337.22,337.62,337.18,337.23,10901.0,336.4887,336.8879,336.4488,336.4987,10901.0
2025-04-23 11:00:00,337.3,337.71,336.25,337.54,36103.0,336.5686,336.9777,335.5208,336.808,36103.0
2025-04-23 11:05:00,337.36,337.54,337.0,337.18,6671.0,336.6284,336.808,336.2692,336.4488,6671.0
2025-04-23 11:10:00,337.18,337.46,337.0,337.25,6003.0,336.4488,336.7282,336.2692,336.5187,6003.0
2025-04-23 11:15:00,337.27,337.4,336.45,336.5,5913.0,336.5386,336.6683,335.7204,335.7703,5913.0
2025-04-23 11:20:00,336.43,336.78,335.61,336.4,33397.0,335.7004,336.0497,334.8822,335.6705,33397.0
2025-04-23 11:25:00,336.63,336.82,335.69,336.21,18903.0,335.9,336.0896,334.962,335.4809,18903.0
2025-04-23 11:30:00,336.05,336.31,335.14,335.84,8935.0,335.3213,335.5807,334.4132,335.1117,8935.0
2025-04-23 11:35:00,336.25,336.56,335.7,336.55,3201.0,335.5208,335.8302,334.972,335.8202,3201.0
2025-04-23 11:40:00,336.56,336.79,335.54,335.54,12911.0,335.8302,336.0597,334.8124,334.8124,12911.0
2025-04-23 11:45:00,335.6,335.6,334.03,334.14,7852.0,334.8722,334.8722,333.3056,333.4154,7852.0
2025-04-23 11:50:00,334.16,334.72,333.68,334.24,4902.0,333.4354,333.9941,332.9564,333.5152,4902.0
2025-04-23 11:55:00,334.46,334.88,334.25,334.62,3819.0,333.7347,334.1538,333.5252,333.8944,3819.0
2025-04-23 12:00:00,334.43,334.59,333.78,333.9,1474.0,333.7048,333.8644,333.0562,333.1759,1474.0
2025-04-23 12:05:00,333.75,333.75,333.17,333.17,559.0,333.0262,333.0262,332.4475,332.4475,559.0
2025-04-23 12:10:00,333.12,333.58,333.07,333.35,2674.0,332.3976,332.8566,332.3477,332.6271,2674.0
2025-04-23 12:15:00,333.04,333.04,331.09,331.1,1202.0,332.3178,332.3178,330.372,330.382,1202.0
2025-04-23 12:20:00,331.03,331.5,331.02,331.14,1913.0,330.3121,330.7811,330.3022,330.4219,1913.0
2025-04-23 12:25:00,331.12,331.98,330.87,331.98,4833.0,330.402,331.2601,330.1525,331.2601,4833.0
2025-04-23 12:30:00,332.06,332.7,332.06,332.59,1728.0,331.3399,331.9785,331.3399,331.8688,1728.0
2025-04-23 12:35:00,332.65,333.52,332.65,333.0,1429.0,331.9286,332.7967,331.9286,332.2779,1429.0
2025-04-23 12:40:00,332.76,332.76,332.52,332.74,3382.0,332.0384,332.0384,331.7989,332.0184,3382.0
2025-04-23 12:45:00,332.6,332.61,331.36,331.38,1864.0,331.8787,331.8887,330.6414,330.6614,1864.0
2025-04-23 12:50:00,331.74,332.05,331.74,332.0,1304.0,331.0206,331.3299,331.0206,331.28,1304.0
2025-04-23 12:55:00,331.91,332.39,331.88,332.07,7160.0,331.1902,331.6692,331.1603,331.3499,7160.0
2025-04-23 13:00:00,332.11,332.69,331.15,332.69,6107.0,331.3898,331.9685,330.4319,331.9685,6107.0
2025-04-23 13:05:00,332.74,333.16,332.68,333.16,1068.0,332.0184,332.4375,331.9586,332.4375,1068.0
2025-04-23 13:10:00,332.75,333.31,332.72,333.31,3049.0,332.0284,332.5872,331.9985,332.5872,3049.0
2025-04-23 13:15:00,332.75,333.47,332.75,333.18,1997.0,332.0284,332.7469,332.0284,332.4575,1997.0
2025-04-23 13:20:00,333.03,333.03,333.03,333.03,300.0,332.3078,332.3078,332.3078,332.3078,300.0
2025-04-23 13:25:00,333.33,333.49,332.55,332.55,909.0,332.6072,332.7668,331.8289,331.8289,909.0
2025-04-23 13:30:00,332.87,333.02,332.12,332.12,4424.0,332.1482,332.2978,331.3998,331.3998,4424.0
2025-04-23 13:35:00,332.24,332.24,331.17,331.47,2496.0,331.5195,331.5195,330.4518,330.7512,2496.0
2025-04-23 13:40:00,331.57,331.95,331.39,331.81,3597.0,330.851,331.2302,330.6714,331.0905,3597.0
2025-04-23 13:45:00,331.8,331.8,331.33,331.55,1719.0,331.0805,331.0805,330.6115,330.831,1719.0
2025-04-23 13:50:00,331.4,332.22,331.3,332.22,1722.0,330.6813,331.4996,330.5816,331.4996,1722.0
2025-04-23 13:55:00,332.43,332.43,332.07,332.17,3860.0,331.7091,331.7091,331.3499,331.4497,3860.0
2025-04-23 14:00:00,332.32,332.32,331.38,331.77,3166.0,331.5993,331.5993,330.6614,331.0505,3166.0
2025-04-23 14:05:00,331.86,331.96,331.71,331.71,773.0,331.1403,331.2401,330.9907,330.9907,773.0
2025-04-23 14:10:00,332.03,332.03,331.16,331.71,1200.0,331.31,331.31,330.4419,330.9907,1200.0
2025-04-23 14:15:00,331.94,332.5,331.94,332.5,2295.0,331.2202,331.779,331.2202,331.779,2295.0
2025-04-23 14:20:00,332.33,332.68,331.99,332.03,2259.0,331.6093,331.9586,331.2701,331.31,2259.0
2025-04-23 14:25:00,332.22,332.22,331.1,331.1,1088.0,331.4996,331.4996,330.382,330.382,1088.0
2025-04-23 14:30:00,331.6,331.96,331.59,331.72,801.0,330.8809,331.2401,330.8709,331.0007,801.0
2025-04-23 14:35:00,331.51,331.65,331.41,331.48,1130.0,330.7911,330.9308,330.6913,330.7612,1130.0
2025-04-23 14:40:00,331.48,331.48,331.09,331.19,1279.0,330.7612,330.7612,330.372,330.4718,1279.0
2025-04-23 14:45:00,331.12,331.64,331.12,331.64,3611.0,330.402,330.9208,330.402,330.9208,3611.0
2025-04-23 14:50:00,331.32,331.48,330.98,331.16,7512.0,330.6015,330.7612,330.2623,330.4419,7512.0
2025-04-23 14:55:00,330.98,331.69,330.97,331.03,5619.0,330.2623,330.9707,330.2523,330.3121,5619.0
2025-04-23 15:00:00,331.01,331.56,330.76,330.76,4919.0,330.2922,330.841,330.0427,330.0427,4919.0
2025-04-23 15:05:00,330.88,331.2,330.75,330.75,2895.0,330.1625,330.4818,330.0328,330.0328,2895.0
2025-04-23 15:10:00,330.91,331.41,330.86,330.86,4099.0,330.1924,330.6913,330.1425,330.1425,4099.0
2025-04-23 15:15:00,331.13,331.13,330.69,330.77,3041.0,330.4119,330.4119,329.9729,330.0527,3041.0
2025-04-23 15:20:00,330.63,331.12,330.53,330.69,6272.0,329.913,330.402,329.8132,329.9729,6272.0
2025-04-23 15:25:00,330.54,331.23,330.44,330.89,6854.0,329.8232,330.5117,329.7234,330.1725,6854.0
2025-04-23 15:30:00,330.95,331.55,330.67,330.78,7899.0,330.2323,330.831,329.9529,330.0627,7899.0
2025-04-23 15:35:00,330.85,330.87,330.21,330.42,8595.0,330.1325,330.1525,329.4939,329.7035,8595.0
2025-04-23 15:40:00,330.5,330.91,330.33,330.81,6837.0,329.7833,330.1924,329.6137,330.0926,6837.0
2025-04-23 15:45:00,330.77,331.09,330.19,331.07,10729.0,330.0527,330.372,329.474,330.3521,10729.0
2025-04-23 15:50:00,331.24,332.39,331.02,332.22,21198.0,330.5217,331.6692,330.3022,331.4996,21198.0
2025-04-23 15:55:00,332.09,332.17,331.09,331.24,62720.0,331.3698,331.4497,330.372,330.5217,62720.0
2025-04-24 09:30:00,332.3,332.72,329.01,329.52,37401.0,331.5794,331.9985,328.2965,328.8054,37401.0
2025-04-24 09:35:00,330.01,330.61,328.8,329.97,7278.0,329.2944,329.8931,328.087,329.2544,7278.0
2025-04-24 09:40:00,330.5,331.5,330.27,331.5,3752.0,329.7833,330.7811,329.5538,330.7811,3752.0
2025-04-24 09:45:00,331.45,331.95,330.83,331.31,7167.0,330.7312,331.2302,330.1126,330.5915,7167.0
2025-04-24 09:50:00,331.01,331.68,330.74,330.74,6329.0,330.2922,330.9607,330.0228,330.0228,6329.0
2025-04-24 09:55:00,330.75,331.03,330.1,330.1,16948.0,330.0328,330.3121,329.3842,329.3842,16948.0
2025-04-24 10:00:00,330.29,330.6,329.67,330.55,15587.0,329.5738,329.8831,328.9551,329.8332,15587.0
2025-04-24 10:05:00,330.43,330.63,329.92,330.5,5930.0,329.7134,329.913,329.2046,329.7833,5930.0
2025-04-24 10:10:00,330.49,331.16,330.32,330.93,15814.0,329.7733,330.4419,329.6037,330.2124,15814.0
2025-04-24 10:15:00,330.8,330.97,330.18,330.97,6302.0,330.0826,330.2523,329.464,330.2523,6302.0
2025-04-24 10:20:00,331.14,331.69,331.09,331.56,6239.0,330.4219,330.9707,330.372,330.841,6239.0
2025-04-24 10:25:00,331.57,332.63,331.57,332.19,5374.0,330.851,331.9087,330.851,331.4696,5374.0
2025-04-24 10:30:00,332.18,332.97,332.13,332.87,5820.0,331.4597,332.2479,331.4098,332.1482,5820.0
2025-04-24 10:35:00,332.85,333.06,332.65,332.88,5395.0,332.1282,332.3377,331.9286,332.1581,5395.0
2025-04-24 10:40:00,332.99,333.2,332.32,332.54,9380.0,332.2679,332.4774,331.5993,331.8189,9380.0
2025-04-24 10:45:00,332.59,332.71,332.06,332.69,8315.0,331.8688,331.9885,331.3399,331.9685,8315.0
2025-04-24 10:50:00,332.63,333.04,332.59,333.04,5157.0,331.9087,332.3178,331.8688,332.3178,5157.0
2025-04-24 10:55:00,333.15,333.34,332.83,333.01,15752.0,332.4276,332.6171,332.1082,332.2879,15752.0
2025-04-24 11:00:00,333.14,333.36,333.03,333.23,2371.0,332.4176,332.6371,332.3078,332.5074,2371.0
2025-04-24 11:05:00,333.09,333.37,333.05,333.15,2579.0,332.3677,332.6471,332.3278,332.4276,2579.0
2025-04-24 11:10:00,333.03,333.97,332.95,333.8,4538.0,332.3078,333.2458,332.228,333.0761,4538.0
2025-04-24 11:15:00,333.62,333.62,333.4,333.41,1833.0,332.8965,332.8965,332.677,332.687,1833.0
2025-04-24 11:20:00,333.4,333.47,333.05,333.05,3086.0,332.677,332.7469,332.3278,332.3278,3086.0
2025-04-24 11:25:00,332.97,333.03,332.36,332.69,3702.0,332.2479,332.3078,331.6393,331.9685,3702.0
2025-04-24 11:30:00,332.56,332.67,332.28,332.64,1334.0,331.8388,331.9486,331.5594,331.9187,1334.0
2025-04-24 11:35:00,332.72,333.13,332.57,332.9,2538.0,331.9985,332.4076,331.8488,332.1781,2538.0
2025-04-24 11:40:00,332.96,333.11,332.76,332.76,920.0,332.238,332.3876,332.0384,332.0384,920.0
2025-04-24 11:45:00,332.63,333.06,332.51,332.63,7757.0,331.9087,332.3377,331.7889,331.9087,7757.0
2025-04-24 11:50:00,332.72,332.97,332.21,332.83,4666.0,331.9985,332.2479,331.4896,332.1082,4666.0
2025-04-24 11:55:00,333.07,333.09,332.55,332.81,8138.0,332.3477,332.3677,331.8289,332.0883,8138.0
2025-04-24 12:00:00,332.73,333.13,332.68,332.97,6806.0,332.0085,332.4076,331.9586,332.2479,6806.0
2025-04-24 12:05:00,332.97,333.47,332.96,333.3,1992.0,332.2479,332.7469,332.238,332.5772,1992.0
2025-04-24 12:10:00,333.28,334.11,333.11,334.11,2745.0,332.5573,333.3855,332.3876,333.3855,2745.0
2025-04-24 12:15:00,334.14,334.56,334.14,334.48,2530.0,333.4154,333.8345,333.4154,333.7547,2530.0
2025-04-24 12:20:00,334.56,334.56,334.08,334.08,1981.0,333.8345,333.8345,333.3555,333.3555,1981.0
2025-04-24 12:25:00,334.08,334.72,333.85,334.03,7261.0,333.3555,333.9941,333.126,333.3056,7261.0
2025-04-24 12:30:00,334.3,334.69,334.3,334.39,2391.0,333.5751,333.9642,333.5751,333.6649,2391.0
2025-04-24 12:35:00,334.5,334.75,334.47,334.75,4704.0,333.7746,334.0241,333.7447,334.0241,4704.0
2025-04-24 12:40:00,334.9,334.98,334.67,334.97,1920.0,334.1738,334.2536,333.9443,334.2436,1920.0
2025-04-24 12:45:00,334.88,335.0,334.68,335.0,1536.0,334.1538,334.2735,333.9542,334.2735,1536.0
2025-04-24 12:50:00,334.82,334.97,334.78,334.79,1200.0,334.0939,334.2436,334.054,334.064,1200.0
2025-04-24 12:55:00,334.79,335.34,334.78,334.97,4138.0,334.064,334.6128,334.054,334.2436,4138.0
2025-04-24 13:00:00,334.85,334.98,334.77,334.78,1618.0,334.1239,334.2536,334.044,334.054,1618.0
2025-04-24 13:05:00,334.42,334.47,334.42,334.47,224.0,333.6948,333.7447,333.6948,333.7447,224.0
2025-04-24 13:10:00,334.4,334.69,334.19,334.69,1979.0,333.6748,333.9642,333.4653,333.9642,1979.0
2025-04-24 13:15:00,334.65,334.69,334.02,334.02,5139.0,333.9243,333.9642,333.2957,333.2957,5139.0
2025-04-24 13:20:00,334.08,334.51,334.07,334.25,1155.0,333.3555,333.7846,333.3456,333.5252,1155.0
2025-04-24 13:25:00,334.55,334.6,334.36,334.45,3720.0,333.8245,333.8744,333.6349,333.7247,3720.0
2025-04-24 13:30:00,334.58,334.78,334.49,334.59,1519.0,333.8544,334.054,333.7646,333.8644,1519.0
2025-04-24 13:35:00,334.54,334.73,334.52,334.73,4877.0,333.8145,334.0041,333.7946,334.0041,4877.0
2025-04-24 13:40:00,334.82,334.82,334.33,334.33,1718.0,334.0939,334.0939,333.605,333.605,1718.0
2025-04-24 13:45:00,334.21,334.31,334.02,334.19,3958.0,333.4853,333.585,333.2957,333.4653,3958.0
2025-04-24 13:50:00,334.02,334.55,333.9,334.55,3133.0,333.2957,333.8245,333.1759,333.8245,3133.0
2025-04-24 13:55:00,334.46,334.59,334.18,334.18,1319.0,333.7347,333.8644,333.4553,333.4553,1319.0
2025-04-24 14:00:00,334.22,334.64,334.22,334.59,8066.0,333.4952,333.9143,333.4952,333.8644,8066.0
2025-04-24 14:05:00,334.62,334.79,334.17,334.44,4979.0,333.8944,334.064,333.4453,333.7148,4979.0
2025-04-24 14:10:00,334.14,334.31,333.82,333.82,4178.0,333.4154,333.585,333.0961,333.0961,4178.0
2025-04-24 14:15:00,333.95,333.95,333.3,333.34,1567.0,333.2258,333.2258,332.5772,332.6171,1567.0
2025-04-24 14:20:00,333.34,333.58,333.25,333.54,2786.0,332.6171,332.8566,332.5273,332.8167,2786.0
2025-04-24 14:25:00,333.32,333.56,333.19,333.37,2582.0,332.5972,332.8367,332.4675,332.6471,2582.0
2025-04-24 14:30:00,333.44,333.8,333.34,333.4,2326.0,332.7169,333.0761,332.6171,332.677,2326.0
2025-04-24 14:35:00,333.51,334.3,333.51,334.17,3460.0,332.7868,333.5751,332.7868,333.4453,3460.0
2025-04-24 14:40:00,334.24,334.24,333.96,333.96,3692.0,333.5152,333.5152,333.2358,333.2358,3692.0
2025-04-24 14:45:00,333.99,334.02,333.82,334.02,2236.0,333.2657,333.2957,333.0961,333.2957,2236.0
2025-04-24 14:50:00,333.99,334.14,333.58,333.72,10149.0,333.2657,333.4154,332.8566,332.9963,10149.0
2025-04-24 14:55:00,333.42,333.42,332.88,332.88,2747.0,332.697,332.697,332.1581,332.1581,2747.0
2025-04-24 15:00:00,332.76,333.05,332.75,332.75,1770.0,332.0384,332.3278,332.0284,332.0284,1770.0
2025-04-24 15:05:00,332.72,332.86,332.55,332.75,15055.0,331.9985,332.1382,331.8289,332.0284,15055.0
2025-04-24 15:10:00,332.86,332.86,332.2,332.56,5870.0,332.1382,332.1382,331.4796,331.8388,5870.0
2025-04-24 15:15:00,332.61,333.24,332.6,332.95,4652.0,331.8887,332.5174,331.8787,332.228,4652.0
2025-04-24 15:20:00,332.99,333.28,332.87,332.87,3460.0,332.2679,332.5573,332.1482,332.1482,3460.0
2025-04-24 15:25:00,333.03,333.44,333.02,333.02,5335.0,332.3078,332.7169,332.2978,332.2978,5335.0
2025-04-24 15:30:00,332.98,333.27,332.98,333.17,8827.0,332.2579,332.5473,332.2579,332.4475,8827.0
2025-04-24 15:35:00,332.92,334.47,332.35,334.29,15049.0,332.198,333.7447,331.6293,333.5651,15049.0
2025-04-24 15:40:00,334.09,334.51,334.07,334.51,2853.0,333.3655,333.7846,333.3456,333.7846,2853.0
2025-04-24 15:45:00,334.67,335.03,334.26,334.97,7621.0,333.9443,334.3035,333.5351,334.2436,7621.0
2025-04-24 15:50:00,334.71,334.99,334.2,334.86,6416.0,333.9842,334.2636,333.4753,334.1338,6416.0
2025-04-24 15:55:00,335.08,335.08,334.11,334.19,36052.0,334.3534,334.3534,333.3855,333.4653,36052.0
2025-04-25 09:30:00,334.16,334.16,333.01,333.02,9996.0,333.4354,333.4354,332.2879,332.2978,9996.0
2025-04-25 09:35:00,333.02,334.49,331.91,333.24,45853.0,332.2978,333.7646,331.1902,332.5174,45853.0
2025-04-25 09:40:00,332.81,333.74,331.94,332.24,3328.0,332.0883,333.0163,331.2202,331.5195,3328.0
2025-04-25 09:45:00,332.5,332.56,331.77,332.12,2809.0,331.779,331.8388,331.0505,331.3998,2809.0
2025-04-25 09:50:00,332.12,332.65,332.03,332.52,13128.0,331.3998,331.9286,331.31,331.7989,13128.0
2025-04-25 09:55:00,332.6,332.71,331.22,331.63,15122.0,331.8787,331.9885,330.5017,330.9108,15122.0
2025-04-25 10:00:00,332.0,332.34,331.55,331.55,13486.0,331.28,331.6193,330.831,330.831,13486.0
2025-04-25 10:05:00,331.76,332.29,331.25,332.29,42536.0,331.0406,331.5694,330.5317,331.5694,42536.0
2025-04-25 10:10:00,332.36,332.55,332.03,332.2,5575.0,331.6393,331.8289,331.31,331.4796,5575.0
2025-04-25 10:15:00,332.0,332.03,331.23,331.26,5838.0,331.28,331.31,330.5117,330.5416,5838.0
2025-04-25 10:20:00,331.1,331.1,329.52,330.12,3851.0,330.382,330.382,328.8054,329.4041,3851.0
2025-04-25 10:25:00,329.94,330.4,329.59,330.25,5780.0,329.2245,329.6835,328.8753,329.5338,5780.0
2025-04-25 10:30:00,330.24,330.41,329.53,329.97,11620.0,329.5239,329.6935,328.8154,329.2544,11620.0
2025-04-25 10:35:00,329.98,330.59,329.89,330.59,17555.0,329.2644,329.8731,329.1746,329.8731,17555.0
2025-04-25 10:40:00,330.48,331.5,330.48,331.5,18702.0,329.7633,330.7811,329.7633,330.7811,18702.0
2025-04-25 10:45:00,331.26,331.76,331.22,331.56,1315.0,330.5416,331.0406,330.5017,330.841,1315.0
2025-04-25 10:50:00,331.62,332.16,331.48,331.94,3341.0,330.9009,331.4397,330.7612,331.2202,3341.0
2025-04-25 10:55:00,331.95,332.15,331.53,331.97,3347.0,331.2302,331.4297,330.8111,331.2501,3347.0
2025-04-25 11:00:00,331.97,332.24,331.49,332.13,3971.0,331.2501,331.5195,330.7711,331.4098,3971.0
2025-04-25 11:05:00,332.16,332.31,331.93,332.31,2433.0,331.4397,331.5894,331.2102,331.5894,2433.0
2025-04-25 11:10:00,332.39,332.49,332.0,332.12,4650.0,331.6692,331.769,331.28,331.3998,4650.0
2025-04-25 11:15:00,332.1,332.1,331.34,331.91,4462.0,331.3798,331.3798,330.6215,331.1902,4462.0
2025-04-25 11:20:00,331.92,332.22,331.92,332.17,4962.0,331.2002,331.4996,331.2002,331.4497,4962.0
2025-04-25 11:25:00,332.13,332.14,331.48,331.7,4402.0,331.4098,331.4197,330.7612,330.9807,4402.0
2025-04-25 11:30:00,331.6,331.78,331.47,331.53,3004.0,330.8809,331.0605,330.7512,330.8111,3004.0
2025-04-25 11:35:00,331.56,331.56,331.03,331.23,2304.0,330.841,330.841,330.3121,330.5117,2304.0
2025-04-25 11:40:00,331.27,331.52,330.96,331.23,3094.0,330.5516,330.8011,330.2423,330.5117,3094.0
2025-04-25 11:45:00,331.18,331.51,331.08,331.23,2077.0,330.4618,330.7911,330.362,330.5117,2077.0
2025-04-25 11:50:00,331.39,331.59,331.22,331.59,1940.0,330.6714,330.8709,330.5017,330.8709,1940.0
2025-04-25 11:55:00,331.61,331.8,331.41,331.52,4073.0,330.8909,331.0805,330.6913,330.8011,4073.0
2025-04-25 12:00:00,331.44,331.88,331.44,331.77,5144.0,330.7213,331.1603,330.7213,331.0505,5144.0
2025-04-25 12:05:00,331.8,331.96,331.62,331.8,1394.0,331.0805,331.2401,330.9009,331.0805,1394.0
2025-04-25 12:10:00,331.9,331.98,331.79,331.91,3595.0,331.1803,331.2601,331.0705,331.1902,3595.0
2025-04-25 12:15:00,331.88,331.98,331.75,331.89,11822.0,331.1603,331.2601,331.0306,331.1703,11822.0
2025-04-25 12:20:00,331.93,332.08,331.89,332.08,2555.0,331.2102,331.3599,331.1703,331.3599,2555.0
2025-04-25 12:25:00,332.31,332.43,331.93,331.97,13053.0,331.5894,331.7091,331.2102,331.2501,13053.0
2025-04-25 12:30:00,332.0,332.18,331.89,332.04,5098.0,331.28,331.4597,331.1703,331.32,5098.0
2025-04-25 12:35:00,332.03,332.15,331.47,331.47,3770.0,331.31,331.4297,330.7512,330.7512,3770.0
2025-04-25 12:40:00,331.38,331.52,331.13,331.19,2031.0,330.6614,330.8011,330.4119,330.4718,2031.0
2025-04-25 12:45:00,331.2,331.21,330.39,330.4,7144.0,330.4818,330.4918,329.6735,329.6835,7144.0
2025-04-25 12:50:00,330.35,330.43,330.04,330.24,5693.0,329.6336,329.7134,329.3243,329.5239,5693.0
2025-04-25 12:55:00,330.37,330.71,330.37,330.43,2578.0,329.6536,329.9928,329.6536,329.7134,2578.0
2025-04-25 13:00:00,330.47,330.78,330.47,330.6,9910.0,329.7534,330.0627,329.7534,329.8831,9910.0
2025-04-25 13:05:00,330.52,330.86,330.48,330.64,2815.0,329.8033,330.1425,329.7633,329.923,2815.0
2025-04-25 13:10:00,330.68,331.63,330.6,331.63,2857.0,329.9629,330.9108,329.8831,330.9108,2857.0
2025-04-25 13:15:00,331.48,331.5,331.29,331.48,3433.0,330.7612,330.7811,330.5716,330.7612,3433.0
2025-04-25 13:20:00,331.6,331.65,331.15,331.18,4919.0,330.8809,330.9308,330.4319,330.4618,4919.0
2025-04-25 13:25:00,331.14,331.54,331.09,331.46,3589.0,330.4219,330.821,330.372,330.7412,3589.0
2025-04-25 13:30:00,331.27,331.78,331.11,331.56,3579.0,330.5516,331.0605,330.392,330.841,3579.0
2025-04-25 13:35:00,331.56,331.74,330.82,331.02,9607.0,330.841,331.0206,330.1026,330.3022,9607.0
2025-04-25 13:40:00,330.92,331.25,330.83,331.02,3922.0,330.2024,330.5317,330.1126,330.3022,3922.0
2025-04-25 13:45:00,330.88,330.88,330.18,330.53,5733.0,330.1625,330.1625,329.464,329.8132,5733.0
2025-04-25 13:50:00,330.38,330.38,329.77,329.78,3380.0,329.6636,329.6636,329.0549,329.0649,3380.0
2025-04-25 13:55:00,329.78,329.89,328.77,329.02,18413.0,329.0649,329.1746,328.057,328.3065,18413.0
2025-04-25 14:00:00,329.02,329.5,328.69,329.03,32723.0,328.3065,328.7855,327.9772,328.3165,32723.0
2025-04-25 14:05:00,329.1,329.82,329.09,329.71,13135.0,328.3863,329.1048,328.3764,328.995,13135.0
2025-04-25 14:10:00,329.72,330.05,329.65,329.94,7599.0,329.005,329.3343,328.9351,329.2245,7599.0
2025-04-25 14:15:00,329.78,330.11,329.64,330.05,7364.0,329.0649,329.3941,328.9252,329.3343,7364.0
2025-04-25 14:20:00,330.05,330.93,330.0,330.86,4921.0,329.3343,330.2124,329.2844,330.1425,4921.0
2025-04-25 14:25:00,330.75,330.75,330.06,330.33,4209.0,330.0328,330.0328,329.3443,329.6137,4209.0
2025-04-25 14:30:00,330.34,330.47,330.13,330.4,4212.0,329.6236,329.7534,329.4141,329.6835,4212.0
2025-04-25 14:35:00,330.5,330.97,330.41,330.89,4202.0,329.7833,330.2523,329.6935,330.1725,4202.0
2025-04-25 14:40:00,330.96,331.23,330.96,331.04,1893.0,330.2423,330.5117,330.2423,330.3221,1893.0
2025-04-25 14:45:00,331.12,331.3,330.97,330.99,5325.0,330.402,330.5816,330.2523,330.2722,5325.0
2025-04-25 14:50:00,330.83,330.94,330.31,330.94,2875.0,330.1126,330.2223,329.5937,330.2223,2875.0
2025-04-25 14:55:00,330.94,330.94,330.59,330.59,3380.0,330.2223,330.2223,329.8731,329.8731,3380.0
2025-04-25 15:00:00,330.84,331.16,330.78,331.13,2992.0,330.1226,330.4419,330.0627,330.4119,2992.0
2025-04-25 15:05:00,331.08,331.19,330.68,330.88,2752.0,330.362,330.4718,329.9629,330.1625,2752.0
2025-04-25 15:10:00,330.95,331.02,330.64,330.77,2565.0,330.2323,330.3022,329.923,330.0527,2565.0
2025-04-25 15:15:00,330.62,331.05,330.58,330.72,2513.0,329.903,330.3321,329.8631,330.0028,2513.0
2025-04-25 15:20:00,330.87,331.31,330.87,331.31,5001.0,330.1525,330.5915,330.1525,330.5915,5001.0
2025-04-25 15:25:00,331.23,331.23,330.72,330.74,3077.0,330.5117,330.5117,330.0028,330.0228,3077.0
2025-04-25 15:30:00,330.74,330.95,330.46,330.83,5420.0,330.0228,330.2323,329.7434,330.1126,5420.0
2025-04-25 15:35:00,330.64,331.5,330.02,330.85,28511.0,329.923,330.7811,329.3043,330.1325,28511.0
2025-04-25 15:40:00,330.98,330.98,330.29,330.65,8959.0,330.2623,330.2623,329.5738,329.933,8959.0
2025-04-25 15:45:00,330.48,330.64,330.28,330.6,9135.0,329.7633,329.923,329.5638,329.8831,9135.0
2025-04-25 15:50:00,330.68,331.69,330.5,331.27,22234.0,329.9629,330.9707,329.7833,330.5516,22234.0
2025-04-25 15:55:00,331.23,331.64,330.85,331.43,62379.0,330.5117,330.9208,330.1325,330.7113,62379.0
2025-04-28 09:30:00,332.61,333.46,330.7,332.57,66175.0,331.8887,332.7369,329.9829,331.8488,66175.0
2025-04-28 09:35:00,332.9,334.28,332.57,333.4,28236.0,332.1781,333.5551,331.8488,332.677,28236.0
2025-04-28 09:40:00,333.4,334.1,333.04,333.04,11681.0,332.677,333.3755,332.3178,332.3178,11681.0
2025-04-28 09:45:00,332.83,333.16,331.97,332.29,9557.0,332.1082,332.4375,331.2501,331.5694,9557.0
2025-04-28 09:50:00,332.51,332.64,331.98,332.28,7759.0,331.7889,331.9187,331.2601,331.5594,7759.0
2025-04-28 09:55:00,332.29,332.71,331.54,331.81,17105.0,331.5694,331.9885,330.821,331.0905,17105.0
2025-04-28 10:00:00,331.9,333.38,331.71,333.24,11150.0,331.1803,332.6571,330.9907,332.5174,11150.0
2025-04-28 10:05:00,333.38,334.51,333.38,333.98,6784.0,332.6571,333.7846,332.6571,333.2558,6784.0
2025-04-28 10:10:00,334.27,334.27,333.74,334.18,4235.0,333.5451,333.5451,333.0163,333.4553,4235.0
2025-04-28 10:15:00,334.21,334.67,333.74,334.4,6126.0,333.4853,333.9443,333.0163,333.6748,6126.0
2025-04-28 10:20:00,334.44,335.06,334.44,334.79,9425.0,333.7148,334.3334,333.7148,334.064,9425.0
2025-04-28 10:25:00,334.96,335.2,334.23,334.48,13983.0,334.2336,334.4731,333.5052,333.7547,13983.0
2025-04-28 10:30:00,334.27,334.32,333.23,334.06,15365.0,333.5451,333.595,332.5074,333.3356,15365.0
2025-04-28 10:35:00,334.06,334.88,333.77,334.67,8136.0,333.3356,334.1538,333.0462,333.9443,8136.0
2025-04-28 10:40:00,334.66,335.12,334.03,335.1,5903.0,333.9343,334.3933,333.3056,334.3733,5903.0
2025-04-28 10:45:00,334.99,335.6,334.89,335.41,12549.0,334.2636,334.8722,334.1638,334.6826,12549.0
2025-04-28 10:50:00,335.62,335.62,334.32,334.32,5895.0,334.8922,334.8922,333.595,333.595,5895.0
2025-04-28 10:55:00,334.34,334.51,333.85,334.17,4473.0,333.615,333.7846,333.126,333.4453,4473.0
2025-04-28 11:00:00,334.1,334.53,334.1,334.23,1969.0,333.3755,333.8046,333.3755,333.5052,1969.0
2025-04-28 11:05:00,334.44,334.44,333.29,333.29,2940.0,333.7148,333.7148,332.5672,332.5672,2940.0
2025-04-28 11:10:00,333.17,333.74,333.13,333.37,3825.0,332.4475,333.0163,332.4076,332.6471,3825.0
2025-04-28 11:15:00,333.3,333.37,332.8,333.07,6359.0,332.5772,332.6471,332.0783,332.3477,6359.0
2025-04-28 11:20:00,333.22,333.22,331.57,331.87,8184.0,332.4974,332.4974,330.851,331.1503,8184.0
2025-04-28 11:25:00,332.0,332.07,331.58,331.96,3675.0,331.28,331.3499,330.861,331.2401,3675.0
2025-04-28 11:30:00,332.04,332.24,331.44,331.44,3101.0,331.32,331.5195,330.7213,330.7213,3101.0
2025-04-28 11:35:00,331.32,331.8,331.22,331.6,4929.0,330.6015,331.0805,330.5017,330.8809,4929.0
2025-04-28 11:40:00,331.45,332.13,331.45,331.71,11583.0,330.7312,331.4098,330.7312,330.9907,11583.0
2025-04-28 11:45:00,331.85,332.16,331.68,332.12,6780.0,331.1304,331.4397,330.9607,331.3998,6780.0
2025-04-28 11:50:00,331.95,332.31,331.87,331.87,4694.0,331.2302,331.5894,331.1503,331.1503,4694.0
2025-04-28 11:55:00,331.91,332.08,331.34,331.98,8172.0,331.1902,331.3599,330.6215,331.2601,8172.0
2025-04-28 12:00:00,331.9,332.07,331.1,331.26,5043.0,331.1803,331.3499,330.382,330.5416,5043.0
2025-04-28 12:05:00,331.1,331.38,331.1,331.36,4285.0,330.382,330.6614,330.382,330.6414,4285.0
2025-04-28 12:10:00,331.45,331.54,331.29,331.29,3464.0,330.7312,330.821,330.5716,330.5716,3464.0
2025-04-28 12:15:00,331.55,331.9,331.55,331.68,1472.0,330.831,331.1803,330.831,330.9607,1472.0
2025-04-28 12:20:00,331.69,331.71,331.31,331.4,3151.0,330.9707,330.9907,330.5915,330.6813,3151.0
2025-04-28 12:25:00,331.32,331.36,330.18,330.75,10846.0,330.6015,330.6414,329.464,330.0328,10846.0
2025-04-28 12:30:00,330.76,331.1,330.58,330.58,3112.0,330.0427,330.382,329.8631,329.8631,3112.0
2025-04-28 12:35:00,330.67,330.97,330.44,330.93,4454.0,329.9529,330.2523,329.7234,330.2124,4454.0
2025-04-28 12:40:00,330.85,331.11,330.84,331.0,15589.0,330.1325,330.392,330.1226,330.2822,15589.0
2025-04-28 12:45:00,330.88,331.06,330.52,331.06,17672.0,330.1625,330.3421,329.8033,330.3421,17672.0
2025-04-28 12:50:00,330.89,330.93,330.56,330.9,1736.0,330.1725,330.2124,329.8432,330.1824,1736.0
2025-04-28 12:55:00,330.79,330.79,330.38,330.71,3680.0,330.0727,330.0727,329.6636,329.9928,3680.0
2025-04-28 13:00:00,330.59,330.72,330.35,330.53,3289.0,329.8731,330.0028,329.6336,329.8132,3289.0
2025-04-28 13:05:00,330.51,330.63,329.96,329.96,4670.0,329.7933,329.913,329.2445,329.2445,4670.0
2025-04-28 13:10:00,329.97,330.03,329.61,329.61,7931.0,329.2544,329.3143,328.8952,328.8952,7931.0
2025-04-28 13:15:00,329.66,330.17,329.63,330.12,2564.0,328.9451,329.454,328.9152,329.4041,2564.0
2025-04-28 13:20:00,329.92,329.92,329.66,329.75,13151.0,329.2046,329.2046,328.9451,329.0349,13151.0
2025-04-28 13:25:00,330.01,330.05,329.11,329.17,18964.0,329.2944,329.3343,328.3963,328.4562,18964.0
2025-04-28 13:30:00,329.22,329.32,328.88,329.16,6929.0,328.5061,328.6059,328.1668,328.4462,6929.0
2025-04-28 13:35:00,329.47,329.59,329.11,329.59,3054.0,328.7555,328.8753,328.3963,328.8753,3054.0
2025-04-28 13:40:00,329.74,330.06,329.39,329.89,5341.0,329.0249,329.3443,328.6757,329.1746,5341.0
2025-04-28 13:45:00,329.87,329.98,329.68,329.88,4045.0,329.1547,329.2644,328.9651,329.1646,4045.0
2025-04-28 13:50:00,330.03,330.13,329.9,330.13,11858.0,329.3143,329.4141,329.1846,329.4141,11858.0
2025-04-28 13:55:00,330.0,330.59,330.0,330.35,11985.0,329.2844,329.8731,329.2844,329.6336,11985.0
2025-04-28 14:00:00,330.44,331.02,330.44,330.54,5076.0,329.7234,330.3022,329.7234,329.8232,5076.0
2025-04-28 14:05:00,330.71,331.03,330.54,331.02,8662.0,329.9928,330.3121,329.8232,330.3022,8662.0
2025-04-28 14:10:00,331.0,331.02,330.44,330.45,11732.0,330.2822,330.3022,329.7234,329.7334,11732.0
2025-04-28 14:15:00,330.45,330.57,330.09,330.12,10326.0,329.7334,329.8531,329.3742,329.4041,10326.0
2025-04-28 14:20:00,330.12,330.76,330.06,330.74,24761.0,329.4041,330.0427,329.3443,330.0228,24761.0
2025-04-28 14:25:00,330.73,331.16,330.6,331.1,15466.0,330.0128,330.4419,329.8831,330.382,15466.0
2025-04-28 14:30:00,331.09,331.31,331.09,331.23,7671.0,330.372,330.5915,330.372,330.5117,7671.0
2025-04-28 14:35:00,331.26,331.26,331.0,331.15,4732.0,330.5416,330.5416,330.2822,330.4319,4732.0
2025-04-28 14:40:00,331.15,331.26,330.82,331.04,5667.0,330.4319,330.5416,330.1026,330.3221,5667.0
2025-04-28 14:45:00,331.04,331.57,331.03,331.39,3438.0,330.3221,330.851,330.3121,330.6714,3438.0
2025-04-28 14:50:00,331.41,331.85,331.4,331.74,3855.0,330.6913,331.1304,330.6813,331.0206,3855.0
2025-04-28 14:55:00,331.75,331.75,331.38,331.5,6339.0,331.0306,331.0306,330.6614,330.7811,6339.0
2025-04-28 15:00:00,331.5,331.77,331.5,331.75,3903.0,330.7811,331.0505,330.7811,331.0306,3903.0
2025-04-28 15:05:00,331.63,331.94,331.63,331.84,5191.0,330.9108,331.2202,330.9108,331.1204,5191.0
2025-04-28 15:10:00,331.84,332.2,331.66,331.92,9759.0,331.1204,331.4796,330.9408,331.2002,9759.0
2025-04-28 15:15:00,332.11,332.26,331.93,332.08,6950.0,331.3898,331.5395,331.2102,331.3599,6950.0
2025-04-28 15:20:00,332.07,332.31,331.89,332.31,8460.0,331.3499,331.5894,331.1703,331.5894,8460.0
2025-04-28 15:25:00,332.23,332.33,332.0,332.19,7622.0,331.5095,331.6093,331.28,331.4696,7622.0
2025-04-28 15:30:00,332.21,332.21,331.75,331.88,12662.0,331.4896,331.4896,331.0306,331.1603,12662.0
2025-04-28 15:35:00,331.77,332.26,330.97,331.62,40709.0,331.0505,331.5395,330.2523,330.9009,40709.0
2025-04-28 15:40:00,331.61,332.45,331.35,332.24,19906.0,330.8909,331.7291,330.6315,331.5195,19906.0
2025-04-28 15:45:00,332.34,332.87,332.19,332.52,39611.0,331.6193,332.1482,331.4696,331.7989,39611.0
2025-04-28 15:50:00,332.59,333.06,332.07,332.72,39659.0,331.8688,332.3377,331.3499,331.9985,39659.0
2025-04-28 15:55:00,332.66,332.66,331.83,332.24,97555.0,331.9386,331.9386,331.1104,331.5195,97555.0
2025-04-29 09:30:00,345.3,345.65,339.42,344.96,78761.0,344.5512,344.9004,338.684,344.2119,78761.0
2025-04-29 09:35:00,344.97,348.41,344.39,344.57,35133.0,344.2219,347.6545,343.6432,343.8228,35133.0
2025-04-29 09:40:00,344.71,346.47,344.0,345.47,39841.0,343.9625,345.7187,343.254,344.7208,39841.0
2025-04-29 09:45:00,345.47,347.95,345.4,347.95,21936.0,344.7208,347.1955,344.651,347.1955,21936.0
2025-04-29 09:50:00,347.5,349.98,347.47,349.76,71930.0,346.7464,349.2211,346.7165,349.0015,71930.0
2025-04-29 09:55:00,349.5,351.34,349.3,349.53,46465.0,348.7421,350.5781,348.5425,348.772,46465.0
2025-04-29 10:00:00,349.52,350.0,348.51,348.87,79084.0,348.7621,349.241,347.7542,348.1135,79084.0
2025-04-29 10:05:00,349.13,349.85,347.84,347.93,12819.0,348.3729,349.0913,347.0857,347.1755,12819.0
2025-04-29 10:10:00,347.82,347.96,345.97,347.21,32991.0,347.0657,347.2054,345.2197,346.4571,32991.0
2025-04-29 10:15:00,347.21,347.21,344.39,345.47,24053.0,346.4571,346.4571,343.6432,344.7208,24053.0
2025-04-29 10:20:00,345.4,345.47,343.64,343.99,26683.0,344.651,344.7208,342.8948,343.244,26683.0
2025-04-29 10:25:00,343.68,343.9,342.04,342.38,27337.0,342.9347,343.1542,341.2983,341.6375,27337.0
2025-04-29 10:30:00,342.52,343.38,342.11,343.38,15893.0,341.7772,342.6354,341.3681,342.6354,15893.0
2025-04-29 10:35:00,343.49,343.77,342.93,343.47,9013.0,342.7451,343.0245,342.1863,342.7252,9013.0
2025-04-29 10:40:00,343.86,344.9,343.49,344.63,21736.0,343.1143,344.1521,342.7451,343.8827,21736.0
2025-04-29 10:45:00,344.86,347.14,344.73,346.98,24678.0,344.1122,346.3872,343.9824,346.2276,24678.0
2025-04-29 10:50:00,347.02,348.78,347.02,348.45,16192.0,346.2675,348.0237,346.2675,347.6944,16192.0
2025-04-29 10:55:00,348.74,349.15,348.66,348.8,10615.0,347.9837,348.3929,347.9039,348.0436,10615.0
2025-04-29 11:00:00,348.96,348.97,346.88,346.88,25997.0,348.2033,348.2132,346.1278,346.1278,25997.0
2025-04-29 11:05:00,346.96,347.85,346.78,347.74,18616.0,346.2076,347.0957,346.028,346.9859,18616.0
2025-04-29 11:10:00,347.62,347.92,347.02,347.03,14022.0,346.8662,347.1655,346.2675,346.2775,14022.0
2025-04-29 11:15:00,347.31,347.74,345.94,346.99,15841.0,346.5568,346.9859,345.1898,346.2375,15841.0
2025-04-29 11:20:00,347.18,347.76,347.01,347.66,4256.0,346.4271,347.0059,346.2575,346.9061,4256.0
2025-04-29 11:25:00,347.87,349.3,347.51,348.86,12612.0,347.1156,348.5425,346.7564,348.1035,12612.0
2025-04-29 11:30:00,348.69,348.71,347.97,348.35,5269.0,347.9339,347.9538,347.2154,347.5946,5269.0
2025-04-29 11:35:00,347.99,348.25,347.89,348.13,5242.0,347.2354,347.4948,347.1356,347.3751,5242.0
2025-04-29 11:40:00,348.19,348.72,348.19,348.72,3508.0,347.4349,347.9638,347.4349,347.9638,3508.0
2025-04-29 11:45:00,348.63,348.93,348.45,348.82,9145.0,347.874,348.1733,347.6944,348.0636,9145.0
2025-04-29 11:50:00,348.86,349.1,348.22,348.41,10540.0,348.1035,348.343,347.4649,347.6545,10540.0
2025-04-29 11:55:00,348.24,348.34,347.85,348.16,4734.0,347.4848,347.5846,347.0957,347.405,4734.0
2025-04-29 12:00:00,347.98,348.89,347.97,348.73,6411.0,347.2254,348.1334,347.2154,347.9738,6411.0
2025-04-29 12:05:00,348.89,349.39,348.56,349.24,5184.0,348.1334,348.6323,347.8041,348.4827,5184.0
2025-04-29 12:10:00,349.44,349.58,349.23,349.57,1920.0,348.6822,348.8219,348.4727,348.8119,1920.0
2025-04-29 12:15:00,349.6,349.95,349.48,349.62,8545.0,348.8419,349.1911,348.7221,348.8618,8545.0
2025-04-29 12:20:00,349.6,349.81,349.37,349.54,24458.0,348.8419,349.0514,348.6124,348.782,24458.0
2025-04-29 12:25:00,349.56,350.16,349.55,349.92,13600.0,348.802,349.4007,348.792,349.1612,13600.0
2025-04-29 12:30:00,350.01,350.17,349.38,349.86,14501.0,349.251,349.4106,348.6224,349.1013,14501.0
2025-04-29 12:35:00,349.88,350.48,349.88,350.37,12458.0,349.1213,349.72,349.1213,349.6102,12458.0
2025-04-29 12:40:00,350.34,350.4,349.97,350.05,5870.0,349.5803,349.6401,349.2111,349.2909,5870.0
2025-04-29 12:45:00,350.07,350.2,348.96,348.96,18395.0,349.3109,349.4406,348.2033,348.2033,18395.0
2025-04-29 12:50:00,349.22,349.3,348.88,349.06,4402.0,348.4627,348.5425,348.1234,348.303,4402.0
2025-04-29 12:55:00,349.01,349.01,348.42,348.72,10179.0,348.2532,348.2532,347.6644,347.9638,10179.0
2025-04-29 13:00:00,348.64,348.79,348.29,348.56,10476.0,347.884,348.0336,347.5347,347.8041,10476.0
2025-04-29 13:05:00,348.54,349.17,348.54,349.01,9143.0,347.7842,348.4128,347.7842,348.2532,9143.0
2025-04-29 13:10:00,348.83,348.87,348.53,348.77,4973.0,348.0735,348.1135,347.7742,348.0137,4973.0
2025-04-29 13:15:00,348.75,349.76,348.75,349.68,12506.0,347.9937,349.0015,347.9937,348.9217,12506.0
2025-04-29 13:20:00,349.51,350.0,349.45,349.96,4607.0,348.7521,349.241,348.6922,349.2011,4607.0
2025-04-29 13:25:00,349.94,350.2,349.86,350.04,5885.0,349.1811,349.4406,349.1013,349.2809,5885.0
2025-04-29 13:30:00,350.05,350.05,349.74,349.83,6401.0,349.2909,349.2909,348.9816,349.0714,6401.0
2025-04-29 13:35:00,349.94,350.32,349.93,350.2,7822.0,349.1811,349.5603,349.1712,349.4406,7822.0
2025-04-29 13:40:00,350.34,350.66,350.18,350.18,3464.0,349.5803,349.8996,349.4206,349.4206,3464.0
2025-04-29 13:45:00,350.15,350.75,349.86,350.67,12792.0,349.3907,349.9894,349.1013,349.9096,12792.0
2025-04-29 13:50:00,350.65,350.85,350.4,350.66,5792.0,349.8896,350.0892,349.6401,349.8996,5792.0
2025-04-29 13:55:00,350.81,351.2,350.68,350.8,3887.0,350.0493,350.4384,349.9195,350.0393,3887.0
2025-04-29 14:00:00,350.92,351.37,350.86,351.37,4522.0,350.159,350.608,350.0991,350.608,4522.0
2025-04-29 14:05:00,351.52,352.5,351.48,351.91,29091.0,350.7577,351.7356,350.7178,351.1469,29091.0
2025-04-29 14:10:00,351.88,352.0,351.39,351.39,8969.0,351.1169,351.2367,350.628,350.628,8969.0
2025-04-29 14:15:00,351.52,351.59,350.72,350.72,7930.0,350.7577,350.8276,349.9594,349.9594,7930.0
2025-04-29 14:20:00,350.72,350.97,350.3,350.73,4999.0,349.9594,350.2089,349.5404,349.9694,4999.0
2025-04-29 14:25:00,350.78,350.78,350.41,350.71,4130.0,350.0193,350.0193,349.6501,349.9495,4130.0
2025-04-29 14:30:00,350.76,351.03,350.76,350.85,8079.0,349.9994,350.2688,349.9994,350.0892,8079.0
2025-04-29 14:35:00,350.92,350.93,350.61,350.74,8159.0,350.159,350.169,349.8497,349.9794,8159.0
2025-04-29 14:40:00,350.72,350.73,350.24,350.46,4937.0,349.9594,349.9694,349.4805,349.7,4937.0
2025-04-29 14:45:00,350.43,350.56,349.88,350.17,6280.0,349.6701,349.7998,349.1213,349.4106,6280.0
2025-04-29 14:50:00,350.25,350.66,349.91,350.55,8679.0,349.4905,349.8996,349.1512,349.7898,8679.0
2025-04-29 14:55:00,350.54,350.78,350.32,350.54,16002.0,349.7798,350.0193,349.5603,349.7798,16002.0
2025-04-29 15:00:00,350.64,350.86,350.12,350.2,9500.0,349.8796,350.0991,349.3607,349.4406,9500.0
2025-04-29 15:05:00,350.17,350.55,350.16,350.25,7262.0,349.4106,349.7898,349.4007,349.4905,7262.0
2025-04-29 15:10:00,350.4,350.43,349.64,349.71,18721.0,349.6401,349.6701,348.8818,348.9516,18721.0
2025-04-29 15:15:00,349.74,350.31,349.67,349.94,23956.0,348.9816,349.5503,348.9117,349.1811,23956.0
2025-04-29 15:20:00,349.94,350.36,349.74,350.27,8777.0,349.1811,349.6002,348.9816,349.5104,8777.0
2025-04-29 15:25:00,350.36,350.75,350.17,350.43,12953.0,349.6002,349.9894,349.4106,349.6701,12953.0
2025-04-29 15:30:00,350.53,350.53,349.09,349.28,15787.0,349.7699,349.7699,348.333,348.5226,15787.0
2025-04-29 15:35:00,349.2,349.87,348.85,349.4,13583.0,348.4427,349.1113,348.0935,348.6423,13583.0
2025-04-29 15:40:00,349.46,349.46,348.89,349.08,9652.0,348.7022,348.7022,348.1334,348.323,9652.0
2025-04-29 15:45:00,349.07,349.19,348.54,348.54,13294.0,348.313,348.4328,347.7842,347.7842,13294.0
2025-04-29 15:50:00,348.6,349.27,347.9,348.45,27260.0,347.844,348.5126,347.1456,347.6944,27260.0
2025-04-29 15:55:00,348.32,348.99,347.83,347.95,81125.0,347.5647,348.2332,347.0757,347.1955,81125.0
2025-04-30 09:30:00,346.49,350.52,346.01,349.07,57000.0,345.7386,349.7599,345.2597,348.313,57000.0
2025-04-30 09:35:00,350.07,350.07,347.23,348.56,26452.0,349.3109,349.3109,346.477,347.8041,26452.0
2025-04-30 09:40:00,348.96,349.39,347.38,347.38,30967.0,348.2033,348.6323,346.6267,346.6267,30967.0
2025-04-30 09:45:00,347.43,347.86,346.68,347.77,9525.0,346.6766,347.1057,345.9282,347.0158,9525.0
2025-04-30 09:50:00,347.69,348.81,346.81,348.46,32153.0,346.936,348.0536,346.0579,347.7043,32153.0
2025-04-30 09:55:00,348.56,348.84,347.83,348.24,18008.0,347.8041,348.0835,347.0757,347.4848,18008.0
2025-04-30 10:00:00,348.4,349.23,347.9,348.13,21706.0,347.6445,348.4727,347.1456,347.3751,21706.0
2025-04-30 10:05:00,348.1,348.5,347.67,348.23,7693.0,347.3451,347.7443,346.9161,347.4748,7693.0
2025-04-30 10:10:00,348.13,348.36,347.78,348.18,6773.0,347.3751,347.6046,347.0258,347.425,6773.0
2025-04-30 10:15:00,348.23,348.23,346.36,346.44,11652.0,347.4748,347.4748,345.6089,345.6887,11652.0
2025-04-30 10:20:00,346.44,347.4,346.44,347.2,13611.0,345.6887,346.6466,345.6887,346.4471,13611.0
2025-04-30 10:25:00,347.04,348.14,346.97,348.14,6784.0,346.2874,347.385,346.2176,347.385,6784.0
2025-04-30 10:30:00,347.92,348.33,347.69,347.79,10347.0,347.1655,347.5746,346.936,347.0358,10347.0
2025-04-30 10:35:00,347.69,347.89,346.87,347.87,12747.0,346.936,347.1356,346.1178,347.1156,12747.0
2025-04-30 10:40:00,347.86,348.25,347.51,348.16,6252.0,347.1057,347.4948,346.7564,347.405,6252.0
2025-04-30 10:45:00,347.93,348.5,347.93,348.14,7083.0,347.1755,347.7443,347.1755,347.385,7083.0
2025-04-30 10:50:00,347.99,348.3,347.47,348.03,5677.0,347.2354,347.5447,346.7165,347.2753,5677.0
2025-04-30 10:55:00,348.13,348.52,347.93,348.05,10993.0,347.3751,347.7642,347.1755,347.2952,10993.0
2025-04-30 11:00:00,348.22,348.96,348.14,348.96,8888.0,347.4649,348.2033,347.385,348.2033,8888.0
2025-04-30 11:05:00,348.75,348.94,348.32,348.85,6230.0,347.9937,348.1833,347.5647,348.0935,6230.0
2025-04-30 11:10:00,348.76,349.32,348.75,349.13,7418.0,348.0037,348.5625,347.9937,348.3729,7418.0
2025-04-30 11:15:00,349.03,349.56,348.92,349.26,10142.0,348.2731,348.802,348.1634,348.5026,10142.0
2025-04-30 11:20:00,349.3,350.09,349.24,349.59,8391.0,348.5425,349.3308,348.4827,348.8319,8391.0
2025-04-30 11:25:00,349.66,349.66,349.2,349.66,4214.0,348.9017,348.9017,348.4427,348.9017,4214.0
2025-04-30 11:30:00,349.45,350.22,349.45,350.22,3925.0,348.6922,349.4605,348.6922,349.4605,3925.0
2025-04-30 11:35:00,350.07,350.22,349.61,350.08,8543.0,349.3109,349.4605,348.8519,349.3208,8543.0
2025-04-30 11:40:00,350.13,350.13,349.62,349.93,7350.0,349.3707,349.3707,348.8618,349.1712,7350.0
2025-04-30 11:45:00,349.94,350.22,349.74,350.04,6655.0,349.1811,349.4605,348.9816,349.2809,6655.0
2025-04-30 11:50:00,350.01,350.27,349.84,350.27,5359.0,349.251,349.5104,349.0814,349.5104,5359.0
2025-04-30 11:55:00,350.28,350.38,349.81,350.36,8212.0,349.5204,349.6202,349.0514,349.6002,8212.0
2025-04-30 12:00:00,350.13,351.02,350.13,350.81,5799.0,349.3707,350.2588,349.3707,350.0493,5799.0
2025-04-30 12:05:00,350.85,351.08,350.82,350.84,2656.0,350.0892,350.3187,350.0592,350.0792,2656.0
2025-04-30 12:10:00,350.84,350.95,350.63,350.86,20188.0,350.0792,350.189,349.8696,350.0991,20188.0
2025-04-30 12:15:00,350.91,350.96,349.94,350.42,11849.0,350.149,350.1989,349.1811,349.6601,11849.0
2025-04-30 12:20:00,350.3,350.43,349.77,349.78,7606.0,349.5404,349.6701,349.0115,349.0215,7606.0
2025-04-30 12:25:00,349.93,349.95,349.8,349.81,1700.0,349.1712,349.1911,349.0414,349.0514,1700.0
2025-04-30 12:30:00,349.63,349.73,349.21,349.49,6858.0,348.8718,348.9716,348.4527,348.7321,6858.0
2025-04-30 12:35:00,349.39,350.38,349.2,350.27,2644.0,348.6323,349.6202,348.4427,349.5104,2644.0
2025-04-30 12:40:00,350.27,350.76,350.26,350.76,1400.0,349.5104,349.9994,349.5004,349.9994,1400.0
2025-04-30 12:45:00,350.76,351.01,350.66,350.85,7454.0,349.9994,350.2488,349.8996,350.0892,7454.0
2025-04-30 12:50:00,350.84,351.07,350.78,350.88,2201.0,350.0792,350.3087,350.0193,350.1191,2201.0
2025-04-30 12:55:00,350.98,351.3,350.66,351.3,7385.0,350.2189,350.5382,349.8996,350.5382,7385.0
2025-04-30 13:00:00,351.4,351.57,351.21,351.35,3164.0,350.638,350.8076,350.4484,350.5881,3164.0
2025-04-30 13:05:00,351.21,351.34,351.0,351.15,6512.0,350.4484,350.5781,350.2388,350.3885,6512.0
2025-04-30 13:10:00,350.97,350.99,350.04,350.38,6400.0,350.2089,350.2289,349.2809,349.6202,6400.0
2025-04-30 13:15:00,350.49,351.15,350.49,351.03,4386.0,349.7299,350.3885,349.7299,350.2688,4386.0
2025-04-30 13:20:00,351.02,351.16,350.87,351.11,4246.0,350.2588,350.3985,350.1091,350.3486,4246.0
2025-04-30 13:25:00,351.11,351.9,351.1,351.73,3746.0,350.3486,351.1369,350.3386,350.9673,3746.0
2025-04-30 13:30:00,351.68,352.21,351.67,352.21,4312.0,350.9174,351.4462,350.9074,351.4462,4312.0
2025-04-30 13:35:00,352.1,352.61,352.05,352.14,7078.0,351.3365,351.8454,351.2866,351.3764,7078.0
2025-04-30 13:40:00,352.06,352.68,352.04,352.62,7423.0,351.2965,351.9152,351.2766,351.8553,7423.0
2025-04-30 13:45:00,352.75,352.76,352.45,352.45,2359.0,351.985,351.995,351.6857,351.6857,2359.0
2025-04-30 13:50:00,352.61,352.95,352.52,352.86,7391.0,351.8454,352.1846,351.7555,352.0948,7391.0
2025-04-30 13:55:00,352.88,352.88,352.52,352.61,3313.0,352.1148,352.1148,351.7555,351.8454,3313.0
2025-04-30 14:00:00,352.49,352.6,351.92,352.23,6767.0,351.7256,351.8354,351.1568,351.4662,6767.0
2025-04-30 14:05:00,352.22,353.3,351.92,352.0,21231.0,351.4562,352.5339,351.1568,351.2367,21231.0
2025-04-30 14:10:00,352.2,352.7,352.08,352.43,9808.0,351.4362,351.9352,351.3165,351.6657,9808.0
2025-04-30 14:15:00,352.43,352.75,352.3,352.64,4032.0,351.6657,351.985,351.536,351.8753,4032.0
2025-04-30 14:20:00,352.62,352.62,352.25,352.56,5033.0,351.8553,351.8553,351.4861,351.7955,5033.0
2025-04-30 14:25:00,352.49,352.5,351.6,351.89,9195.0,351.7256,351.7356,350.8375,351.1269,9195.0
2025-04-30 14:30:00,352.0,352.2,351.72,351.72,4308.0,351.2367,351.4362,350.9573,350.9573,4308.0
2025-04-30 14:35:00,351.86,351.86,351.27,351.27,6581.0,351.097,351.097,350.5083,350.5083,6581.0
2025-04-30 14:40:00,351.3,351.66,351.21,351.42,6331.0,350.5382,350.8974,350.4484,350.6579,6331.0
2025-04-30 14:45:00,351.51,352.04,351.51,352.04,3167.0,350.7477,351.2766,350.7477,351.2766,3167.0
2025-04-30 14:50:00,351.95,352.07,351.72,351.77,8828.0,351.1868,351.3065,350.9573,351.0072,8828.0
2025-04-30 14:55:00,351.9,351.94,351.25,351.45,6750.0,351.1369,351.1768,350.4883,350.6879,6750.0
2025-04-30 15:00:00,351.44,351.64,351.05,351.61,15201.0,350.6779,350.8775,350.2887,350.8475,15201.0
2025-04-30 15:05:00,351.65,351.81,351.45,351.46,4783.0,350.8874,351.0471,350.6879,350.6978,4783.0
2025-04-30 15:10:00,351.47,352.1,351.47,351.98,7025.0,350.7078,351.3365,350.7078,351.2167,7025.0
2025-04-30 15:15:00,352.02,352.03,351.66,351.66,4893.0,351.2566,351.2666,350.8974,350.8974,4893.0
2025-04-30 15:20:00,351.66,351.97,351.53,351.53,6508.0,350.8974,351.2067,350.7677,350.7677,6508.0
2025-04-30 15:25:00,351.58,351.8,351.32,351.51,12602.0,350.8176,351.0371,350.5581,350.7477,12602.0
2025-04-30 15:30:00,351.58,351.66,351.22,351.54,15920.0,350.8176,350.8974,350.4584,350.7777,15920.0
2025-04-30 15:35:00,351.56,351.91,351.3,351.61,18488.0,350.7976,351.1469,350.5382,350.8475,18488.0
2025-04-30 15:40:00,351.61,352.35,351.61,352.33,13042.0,350.8475,351.5859,350.8475,351.566,13042.0
2025-04-30 15:45:00,352.37,353.14,352.34,353.01,13496.0,351.6059,352.3742,351.5759,352.2445,13496.0
2025-04-30 15:50:00,353.15,354.76,353.06,354.15,25734.0,352.3842,353.9907,352.2944,353.382,25734.0
2025-04-30 15:55:00,354.15,354.71,352.79,352.83,155076.0,353.382,353.9408,352.025,352.0649,155076.0
2025-05-01 09:30:00,353.39,353.83,351.71,353.8,26969.0,352.6237,353.0627,350.9473,353.0328,26969.0
2025-05-01 09:35:00,353.3,355.19,353.29,354.64,12497.0,352.5339,354.4198,352.5239,353.8709,12497.0
2025-05-01 09:40:00,355.19,355.36,354.9,355.15,6891.0,354.4198,354.5894,354.1304,354.3798,6891.0
2025-05-01 09:45:00,355.15,355.24,354.3,354.88,5394.0,354.3798,354.4696,353.5317,354.1104,5394.0
2025-05-01 09:50:00,355.25,356.21,355.1,355.9,11016.0,354.4796,355.4375,354.33,355.1282,11016.0
2025-05-01 09:55:00,355.89,355.95,354.93,355.1,17458.0,355.1182,355.1781,354.1603,354.33,17458.0
2025-05-01 10:00:00,355.64,356.71,355.64,356.31,10031.0,354.8688,355.9365,354.8688,355.5373,10031.0
2025-05-01 10:05:00,356.61,357.0,355.87,356.04,12843.0,355.8367,356.2258,355.0983,355.2679,12843.0
2025-05-01 10:10:00,356.04,356.63,355.99,356.63,11518.0,355.2679,355.8566,355.218,355.8566,11518.0
2025-05-01 10:15:00,356.48,356.66,355.65,355.65,8956.0,355.707,355.8866,354.8788,354.8788,8956.0
2025-05-01 10:20:00,355.69,356.27,355.66,356.17,2767.0,354.9187,355.4974,354.8887,355.3976,2767.0
2025-05-01 10:25:00,355.98,356.04,355.41,355.87,6747.0,355.208,355.2679,354.6393,355.0983,6747.0
2025-05-01 10:30:00,355.99,356.19,355.33,355.5,9138.0,355.218,355.4176,354.5595,354.7291,9138.0
2025-05-01 10:35:00,355.5,356.25,355.5,356.25,9505.0,354.7291,355.4775,354.7291,355.4775,9505.0
2025-05-01 10:40:00,356.34,356.49,356.22,356.36,2009.0,355.5673,355.7169,355.4475,355.5872,2009.0
2025-05-01 10:45:00,356.4,356.75,356.07,356.07,13509.0,355.6271,355.9764,355.2978,355.2978,13509.0
2025-05-01 10:50:00,355.9,355.9,355.38,355.51,4423.0,355.1282,355.1282,354.6093,354.7391,4423.0
2025-05-01 10:55:00,355.56,356.31,355.45,356.31,5889.0,354.789,355.5373,354.6792,355.5373,5889.0
2025-05-01 11:00:00,356.22,356.22,355.79,355.8,6758.0,355.4475,355.4475,355.0185,355.0284,6758.0
2025-05-01 11:05:00,355.86,355.86,355.0,355.0,11487.0,355.0883,355.0883,354.2302,354.2302,11487.0
2025-05-01 11:10:00,354.94,355.07,354.3,354.53,7221.0,354.1703,354.3,353.5317,353.7612,7221.0
2025-05-01 11:15:00,354.64,354.93,354.49,354.87,6370.0,353.8709,354.1603,353.7213,354.1004,6370.0
2025-05-01 11:20:00,354.77,355.06,354.77,354.96,10114.0,354.0007,354.29,354.0007,354.1903,10114.0
2025-05-01 11:25:00,354.95,356.1,354.95,355.73,14462.0,354.1803,355.3278,354.1803,354.9586,14462.0
2025-05-01 11:30:00,355.5,355.5,354.59,354.66,5143.0,354.7291,354.7291,353.8211,353.8909,5143.0
2025-05-01 11:35:00,354.68,355.22,354.63,354.87,3768.0,353.9109,354.4497,353.861,354.1004,3768.0
2025-05-01 11:40:00,354.87,354.87,354.25,354.33,4648.0,354.1004,354.1004,353.4818,353.5616,4648.0
2025-05-01 11:45:00,354.36,354.46,353.7,354.14,5266.0,353.5916,353.6913,352.933,353.372,5266.0
2025-05-01 11:50:00,354.23,354.49,354.13,354.16,3142.0,353.4618,353.7213,353.3621,353.392,3142.0
2025-05-01 11:55:00,354.16,354.16,353.08,353.37,4946.0,353.392,353.392,352.3143,352.6037,4946.0
2025-05-01 12:00:00,353.33,354.0,353.21,353.35,7163.0,352.5638,353.2323,352.444,352.5837,7163.0
2025-05-01 12:05:00,353.46,353.77,353.38,353.57,6979.0,352.6935,353.0028,352.6137,352.8033,6979.0
2025-05-01 12:10:00,353.47,353.59,352.86,352.9,7261.0,352.7035,352.8232,352.0948,352.1347,7261.0
2025-05-01 12:15:00,352.83,353.3,352.44,353.26,6061.0,352.0649,352.5339,351.6757,352.4939,6061.0
2025-05-01 12:20:00,353.3,353.71,353.09,353.15,8486.0,352.5339,352.943,352.3243,352.3842,8486.0
2025-05-01 12:25:00,353.09,353.62,353.0,353.32,6598.0,352.3243,352.8532,352.2345,352.5538,6598.0
2025-05-01 12:30:00,353.32,353.94,353.29,353.94,4835.0,352.5538,353.1725,352.5239,353.1725,4835.0
2025-05-01 12:35:00,354.03,354.11,353.75,353.75,4907.0,353.2623,353.3421,352.9829,352.9829,4907.0
2025-05-01 12:40:00,353.69,353.78,353.53,353.57,2570.0,352.923,353.0128,352.7634,352.8033,2570.0
2025-05-01 12:45:00,353.55,353.55,352.8,352.82,2332.0,352.7833,352.7833,352.0349,352.0549,2332.0
2025-05-01 12:50:00,352.93,353.58,352.86,353.52,16664.0,352.1647,352.8132,352.0948,352.7534,16664.0
2025-05-01 12:55:00,353.36,353.82,353.36,353.59,7980.0,352.5937,353.0527,352.5937,352.8232,7980.0
2025-05-01 13:00:00,353.41,354.13,353.41,354.02,1990.0,352.6436,353.3621,352.6436,353.2523,1990.0
2025-05-01 13:05:00,354.13,354.61,353.9,354.45,9329.0,353.3621,353.841,353.1326,353.6814,9329.0
2025-05-01 13:10:00,354.44,354.72,354.25,354.54,5676.0,353.6714,353.9508,353.4818,353.7712,5676.0
2025-05-01 13:15:00,354.54,354.58,354.35,354.35,700.0,353.7712,353.8111,353.5816,353.5816,700.0
2025-05-01 13:20:00,354.53,354.72,354.36,354.42,5887.0,353.7612,353.9508,353.5916,353.6514,5887.0
2025-05-01 13:25:00,354.5,354.71,354.33,354.71,2797.0,353.7313,353.9408,353.5616,353.9408,2797.0
2025-05-01 13:30:00,354.63,355.02,354.43,355.02,5362.0,353.861,354.2501,353.6614,354.2501,5362.0
2025-05-01 13:35:00,355.05,355.08,354.65,354.65,6004.0,354.2801,354.31,353.8809,353.8809,6004.0
2025-05-01 13:40:00,354.77,354.77,353.76,353.78,4391.0,354.0007,354.0007,352.9929,353.0128,4391.0
2025-05-01 13:45:00,353.78,353.78,353.26,353.47,6477.0,353.0128,353.0128,352.4939,352.7035,6477.0
2025-05-01 13:50:00,353.63,353.81,353.4,353.81,8741.0,352.8631,353.0427,352.6336,353.0427,8741.0
2025-05-01 13:55:00,353.47,353.68,353.44,353.5,2340.0,352.7035,352.913,352.6736,352.7334,2340.0
2025-05-01 14:00:00,353.5,353.92,353.5,353.92,5815.0,352.7334,353.1525,352.7334,353.1525,5815.0
2025-05-01 14:05:00,354.04,354.34,354.04,354.19,2797.0,353.2722,353.5716,353.2722,353.4219,2797.0
2025-05-01 14:10:00,354.13,354.39,354.12,354.32,1935.0,353.3621,353.6215,353.3521,353.5516,1935.0
2025-05-01 14:15:00,354.41,354.59,354.27,354.42,6941.0,353.6414,353.8211,353.5018,353.6514,6941.0
2025-05-01 14:20:00,354.28,354.28,353.95,354.09,7786.0,353.5117,353.5117,353.1824,353.3221,7786.0
2025-05-01 14:25:00,354.14,354.34,353.79,354.1,11172.0,353.372,353.5716,353.0228,353.3321,11172.0
2025-05-01 14:30:00,354.25,354.61,354.11,354.36,3828.0,353.4818,353.841,353.3421,353.5916,3828.0
2025-05-01 14:35:00,354.46,354.55,354.24,354.41,2440.0,353.6913,353.7811,353.4718,353.6414,2440.0
2025-05-01 14:40:00,354.41,354.75,354.26,354.75,9426.0,353.6414,353.9807,353.4918,353.9807,9426.0
2025-05-01 14:45:00,354.7,354.97,354.3,354.31,6856.0,353.9308,354.2002,353.5317,353.5417,6856.0
2025-05-01 14:50:00,354.28,354.37,354.25,354.37,1200.0,353.5117,353.6015,353.4818,353.6015,1200.0
2025-05-01 14:55:00,354.38,354.43,354.05,354.29,5890.0,353.6115,353.6614,353.2822,353.5217,5890.0
2025-05-01 15:00:00,354.25,354.51,354.03,354.51,4741.0,353.4818,353.7412,353.2623,353.7412,4741.0
2025-05-01 15:05:00,354.46,354.57,354.19,354.28,7674.0,353.6913,353.8011,353.4219,353.5117,7674.0
2025-05-01 15:10:00,354.28,354.55,354.0,354.55,10041.0,353.5117,353.7811,353.2323,353.7811,10041.0
2025-05-01 15:15:00,354.56,354.8,354.47,354.62,4380.0,353.7911,354.0306,353.7013,353.851,4380.0
2025-05-01 15:20:00,354.73,355.13,354.73,354.98,4239.0,353.9608,354.3599,353.9608,354.2102,4239.0
2025-05-01 15:25:00,355.02,355.48,355.01,355.48,2261.0,354.2501,354.7091,354.2401,354.7091,2261.0
2025-05-01 15:30:00,355.41,355.48,355.23,355.29,5137.0,354.6393,354.7091,354.4597,354.5195,5137.0
2025-05-01 15:35:00,355.21,355.69,355.11,355.13,7287.0,354.4397,354.9187,354.3399,354.3599,7287.0
2025-05-01 15:40:00,355.22,355.32,355.05,355.32,3715.0,354.4497,354.5495,354.2801,354.5495,3715.0
2025-05-01 15:45:00,355.33,355.67,355.31,355.55,30696.0,354.5595,354.8987,354.5395,354.779,30696.0
2025-05-01 15:50:00,355.53,355.53,354.51,354.51,11134.0,354.759,354.759,353.7412,353.7412,11134.0
2025-05-01 15:55:00,354.62,354.62,353.04,353.68,82813.0,353.851,353.851,352.2744,352.913,82813.0
2025-05-02 09:30:00,357.15,359.37,357.15,358.42,42974.0,356.3755,358.5907,356.3755,357.6428,42974.0
2025-05-02 09:35:00,358.72,359.39,358.53,359.15,9680.0,357.9421,358.6106,357.7525,358.3712,9680.0
2025-05-02 09:40:00,359.38,359.38,358.22,359.13,5364.0,358.6007,358.6007,357.4432,358.3512,5364.0
2025-05-02 09:45:00,359.0,359.64,358.6,359.24,12927.0,358.2215,358.8601,357.8224,358.461,12927.0
2025-05-02 09:50:00,359.08,359.25,358.55,358.91,8183.0,358.3013,358.471,357.7725,358.1317,8183.0
2025-05-02 09:55:00,359.16,359.16,358.65,358.9,2414.0,358.3811,358.3811,357.8723,358.1217,2414.0
2025-05-02 10:00:00,359.15,360.2,358.91,359.63,21946.0,358.3712,359.4189,358.1317,358.8501,21946.0
2025-05-02 10:05:00,359.67,360.24,359.62,360.24,6600.0,358.89,359.4588,358.8401,359.4588,6600.0
2025-05-02 10:10:00,360.25,360.36,359.44,359.45,9916.0,359.4688,359.5785,358.6605,358.6705,9916.0
2025-05-02 10:15:00,359.68,359.99,359.3,359.48,3834.0,358.9,359.2093,358.5208,358.7005,3834.0
2025-05-02 10:20:00,359.34,359.61,359.12,359.47,5159.0,358.5608,358.8302,358.3412,358.6905,5159.0
2025-05-02 10:25:00,359.53,359.79,359.36,359.4,6473.0,358.7503,359.0098,358.5807,358.6206,6473.0
2025-05-02 10:30:00,359.65,359.75,359.05,359.08,5313.0,358.8701,358.9699,358.2714,358.3013,5313.0
2025-05-02 10:35:00,358.77,359.13,358.7,358.95,7054.0,357.992,358.3512,357.9221,358.1716,7054.0
2025-05-02 10:40:00,359.07,359.35,358.89,359.14,4529.0,358.2913,358.5707,358.1117,358.3612,4529.0
2025-05-02 10:45:00,359.25,360.15,359.07,359.56,9777.0,358.471,359.369,358.2913,358.7803,9777.0
2025-05-02 10:50:00,359.74,359.83,359.48,359.48,6341.0,358.9599,359.0497,358.7005,358.7005,6341.0
2025-05-02 10:55:00,359.7,359.73,359.4,359.58,4728.0,358.92,358.9499,358.6206,358.8002,4728.0
2025-05-02 11:00:00,359.76,359.76,359.0,359.34,9271.0,358.9798,358.9798,358.2215,358.5608,9271.0
2025-05-02 11:05:00,359.37,359.9,359.3,359.45,15540.0,358.5907,359.1195,358.5208,358.6705,15540.0
2025-05-02 11:10:00,359.35,359.37,358.79,358.81,3426.0,358.5707,358.5907,358.0119,358.0319,3426.0
2025-05-02 11:15:00,358.81,359.13,358.81,358.97,6820.0,358.0319,358.3512,358.0319,358.1916,6820.0
2025-05-02 11:20:00,359.14,359.14,358.46,358.49,3161.0,358.3612,358.3612,357.6827,357.7126,3161.0
2025-05-02 11:25:00,358.56,358.56,358.24,358.37,2186.0,357.7824,357.7824,357.4631,357.5929,2186.0
2025-05-02 11:30:00,358.47,359.5,358.39,359.45,6784.0,357.6926,358.7204,357.6128,358.6705,6784.0
2025-05-02 11:35:00,359.42,359.77,359.32,359.53,4632.0,358.6406,358.9898,358.5408,358.7503,4632.0
2025-05-02 11:40:00,359.58,359.58,359.36,359.42,1935.0,358.8002,358.8002,358.5807,358.6406,1935.0
2025-05-02 11:45:00,359.29,359.32,359.07,359.32,1401.0,358.5109,358.5408,358.2913,358.5408,1401.0
2025-05-02 11:50:00,359.38,359.42,359.05,359.36,3557.0,358.6007,358.6406,358.2714,358.5807,3557.0
2025-05-02 11:55:00,359.49,359.53,359.39,359.47,800.0,358.7104,358.7503,358.6106,358.6905,800.0
2025-05-02 12:00:00,359.54,360.4,359.47,360.4,16203.0,358.7603,359.6185,358.6905,359.6185,16203.0
2025-05-02 12:05:00,360.5,360.68,360.35,360.66,3100.0,359.7182,359.8979,359.5686,359.8779,3100.0
2025-05-02 12:10:00,360.85,361.45,360.85,361.45,2606.0,360.0675,360.6662,360.0675,360.6662,2606.0
2025-05-02 12:15:00,361.44,361.45,361.18,361.27,4185.0,360.6562,360.6662,360.3968,360.4866,4185.0
2025-05-02 12:20:00,361.25,361.25,360.76,360.79,4944.0,360.4666,360.4666,359.9777,360.0076,4944.0
2025-05-02 12:25:00,360.78,360.93,360.24,360.25,3451.0,359.9976,360.1473,359.4588,359.4688,3451.0
2025-05-02 12:30:00,360.25,360.68,360.16,360.68,1234.0,359.4688,359.8979,359.379,359.8979,1234.0
2025-05-02 12:35:00,360.42,360.75,360.4,360.7,933.0,359.6384,359.9677,359.6185,359.9178,933.0
2025-05-02 12:40:00,360.7,361.03,360.48,360.88,19013.0,359.9178,360.2471,359.6983,360.0974,19013.0
2025-05-02 12:45:00,360.88,361.04,360.78,361.01,3721.0,360.0974,360.2571,359.9976,360.2271,3721.0
2025-05-02 12:50:00,360.94,361.22,360.8,361.19,7712.0,360.1573,360.4367,360.0176,360.4067,7712.0
2025-05-02 12:55:00,361.2,361.21,360.94,361.21,2023.0,360.4167,360.4267,360.1573,360.4267,2023.0
2025-05-02 13:00:00,361.14,361.35,361.08,361.12,5029.0,360.3569,360.5664,360.297,360.3369,5029.0
2025-05-02 13:05:00,361.12,361.12,360.87,360.96,3671.0,360.3369,360.3369,360.0874,360.1772,3671.0
2025-05-02 13:10:00,360.86,361.0,360.56,360.56,4509.0,360.0775,360.2172,359.7781,359.7781,4509.0
2025-05-02 13:15:00,360.66,360.67,360.47,360.55,2310.0,359.8779,359.8879,359.6883,359.7681,2310.0
2025-05-02 13:20:00,360.46,360.84,360.15,360.16,6186.0,359.6783,360.0575,359.369,359.379,6186.0
2025-05-02 13:25:00,360.17,360.51,360.16,360.51,2601.0,359.389,359.7282,359.379,359.7282,2601.0
2025-05-02 13:30:00,360.4,360.5,360.31,360.35,1223.0,359.6185,359.7182,359.5287,359.5686,1223.0
2025-05-02 13:35:00,360.33,360.66,360.31,360.55,5447.0,359.5486,359.8779,359.5287,359.7681,5447.0
2025-05-02 13:40:00,360.41,360.53,360.37,360.38,5965.0,359.6284,359.7482,359.5885,359.5985,5965.0
2025-05-02 13:45:00,360.57,360.58,360.19,360.19,3205.0,359.7881,359.7981,359.4089,359.4089,3205.0
2025-05-02 13:50:00,360.17,360.22,359.94,360.12,4197.0,359.389,359.4388,359.1595,359.3391,4197.0
2025-05-02 13:55:00,359.99,360.19,359.85,360.13,2179.0,359.2093,359.4089,359.0697,359.349,2179.0
2025-05-02 14:00:00,360.23,360.53,360.23,360.48,2180.0,359.4488,359.7482,359.4488,359.6983,2180.0
2025-05-02 14:05:00,360.48,360.73,360.47,360.51,6634.0,359.6983,359.9477,359.6883,359.7282,6634.0
2025-05-02 14:10:00,360.43,360.75,360.42,360.54,5193.0,359.6484,359.9677,359.6384,359.7582,5193.0
2025-05-02 14:15:00,360.59,361.19,360.59,360.94,10551.0,359.808,360.4067,359.808,360.1573,10551.0
2025-05-02 14:20:00,360.89,360.93,360.65,360.86,2334.0,360.1074,360.1473,359.8679,360.0775,2334.0
2025-05-02 14:25:00,360.86,360.94,360.64,360.73,3147.0,360.0775,360.1573,359.8579,359.9477,3147.0
2025-05-02 14:30:00,360.73,360.86,360.32,360.33,7887.0,359.9477,360.0775,359.5386,359.5486,7887.0
2025-05-02 14:35:00,360.41,360.69,360.41,360.5,1332.0,359.6284,359.9078,359.6284,359.7182,1332.0
2025-05-02 14:40:00,360.51,360.71,360.51,360.57,2333.0,359.7282,359.9278,359.7282,359.7881,2333.0
2025-05-02 14:45:00,360.45,360.56,359.92,359.92,5319.0,359.6683,359.7781,359.1395,359.1395,5319.0
2025-05-02 14:50:00,359.94,360.25,359.75,360.14,8872.0,359.1595,359.4688,358.9699,359.359,8872.0
2025-05-02 14:55:00,360.32,360.37,360.09,360.16,1645.0,359.5386,359.5885,359.3091,359.379,1645.0
2025-05-02 15:00:00,360.08,360.16,359.85,359.85,6918.0,359.2992,359.379,359.0697,359.0697,6918.0
2025-05-02 15:05:00,359.93,360.14,359.85,360.06,5003.0,359.1495,359.359,359.0697,359.2792,5003.0
2025-05-02 15:10:00,360.05,360.05,359.79,360.0,6333.0,359.2692,359.2692,359.0098,359.2193,6333.0
2025-05-02 15:15:00,359.87,360.16,359.85,360.14,5732.0,359.0896,359.379,359.0697,359.359,5732.0
2025-05-02 15:20:00,360.14,360.3,360.05,360.11,4535.0,359.359,359.5187,359.2692,359.3291,4535.0
2025-05-02 15:25:00,360.04,360.23,360.04,360.05,5535.0,359.2592,359.4488,359.2592,359.2692,5535.0
2025-05-02 15:30:00,360.0,360.29,359.83,359.94,7473.0,359.2193,359.5087,359.0497,359.1595,7473.0
2025-05-02 15:35:00,359.89,360.26,359.74,359.78,17145.0,359.1096,359.4788,358.9599,358.9998,17145.0
2025-05-02 15:40:00,359.78,359.84,359.42,359.68,27673.0,358.9998,359.0597,358.6406,358.9,27673.0
2025-05-02 15:45:00,359.65,359.65,359.16,359.22,14573.0,358.8701,358.8701,358.3811,358.441,14573.0
2025-05-02 15:50:00,359.35,360.18,359.26,359.77,24353.0,358.5707,359.3989,358.4809,358.9898,24353.0
2025-05-02 15:55:00,359.75,359.82,359.35,359.64,98128.0,358.9699,359.0397,358.5707,358.8601,98128.0
2025-05-05 09:30:00,358.74,362.0,358.18,360.96,33106.0,357.9621,361.215,357.4033,360.1772,33106.0
2025-05-05 09:35:00,361.4,361.4,359.43,360.76,13272.0,360.6163,360.6163,358.6506,359.9777,13272.0
2025-05-05 09:40:00,360.45,361.66,360.39,361.44,18754.0,359.6683,360.8757,359.6085,360.6562,18754.0
2025-05-05 09:45:00,361.35,362.51,360.76,362.27,16176.0,360.5664,361.7239,359.9777,361.4844,16176.0
2025-05-05 09:50:00,361.99,363.59,361.88,363.19,26628.0,361.205,362.8015,361.0952,362.4024,26628.0
2025-05-05 09:55:00,363.29,364.48,363.25,363.84,19621.0,362.5022,363.6896,362.4623,363.051,19621.0
2025-05-05 10:00:00,363.89,365.57,363.79,365.54,39416.0,363.1009,364.7772,363.0011,364.7473,39416.0
2025-05-05 10:05:00,365.57,365.57,363.47,364.39,20625.0,364.7772,364.7772,362.6818,363.5998,20625.0
2025-05-05 10:10:00,364.36,364.65,363.41,363.76,16641.0,363.5699,363.8592,362.6219,362.9712,16641.0
2025-05-05 10:15:00,363.8,363.96,363.56,363.78,16989.0,363.0111,363.1707,362.7716,362.9911,16989.0
2025-05-05 10:20:00,363.78,363.99,363.12,363.43,21859.0,362.9911,363.2007,362.3326,362.6419,21859.0
2025-05-05 10:25:00,363.4,363.79,363.04,363.66,15836.0,362.612,363.0011,362.2527,362.8714,15836.0
2025-05-05 10:30:00,363.45,363.71,362.35,362.55,8957.0,362.6618,362.9213,361.5642,361.7638,8957.0
2025-05-05 10:35:00,362.59,363.35,362.59,362.88,8701.0,361.8037,362.5621,361.8037,362.0931,8701.0
2025-05-05 10:40:00,362.92,363.41,362.82,363.16,4317.0,362.133,362.6219,362.0332,362.3725,4317.0
2025-05-05 10:45:00,363.14,363.34,362.27,362.28,7400.0,362.3525,362.5521,361.4844,361.4944,7400.0
2025-05-05 10:50:00,362.19,363.0,362.04,363.0,5505.0,361.4046,362.2128,361.2549,362.2128,5505.0
2025-05-05 10:55:00,363.0,363.42,362.8,363.16,5105.0,362.2128,362.6319,362.0133,362.3725,5105.0
2025-05-05 11:00:00,363.23,363.49,362.94,362.94,6614.0,362.4423,362.7018,362.1529,362.1529,6614.0
2025-05-05 11:05:00,362.98,363.27,362.65,362.72,5653.0,362.1929,362.4822,361.8636,361.9334,5653.0
2025-05-05 11:10:00,362.51,363.35,362.43,362.74,12045.0,361.7239,362.5621,361.6441,361.9534,12045.0
2025-05-05 11:15:00,362.52,362.83,362.12,362.12,6726.0,361.7339,362.0432,361.3347,361.3347,6726.0
2025-05-05 11:20:00,362.42,362.88,362.29,362.58,3931.0,361.6341,362.0931,361.5044,361.7937,3931.0
2025-05-05 11:25:00,362.51,362.53,361.82,361.82,5544.0,361.7239,361.7438,361.0354,361.0354,5544.0
2025-05-05 11:30:00,361.76,362.02,361.26,361.91,13318.0,360.9755,361.2349,360.4766,361.1252,13318.0
2025-05-05 11:35:00,362.02,362.14,361.8,361.8,10603.0,361.2349,361.3547,361.0154,361.0154,10603.0
2025-05-05 11:40:00,361.96,362.43,361.89,362.14,6118.0,361.1751,361.6441,361.1052,361.3547,6118.0
2025-05-05 11:45:00,362.15,362.51,362.15,362.37,5067.0,361.3647,361.7239,361.3647,361.5842,5067.0
2025-05-05 11:50:00,362.42,362.91,362.42,362.89,6456.0,361.6341,362.123,361.6341,362.1031,6456.0
2025-05-05 11:55:00,362.92,362.92,362.15,362.23,9263.0,362.133,362.133,361.3647,361.4445,9263.0
2025-05-05 12:00:00,362.22,362.52,362.03,362.3,4795.0,361.4345,361.7339,361.2449,361.5143,4795.0
2025-05-05 12:05:00,362.28,362.44,361.7,361.7,2912.0,361.4944,361.654,360.9156,360.9156,2912.0
2025-05-05 12:10:00,361.69,361.82,361.41,361.56,2339.0,360.9057,361.0354,360.6263,360.7759,2339.0
2025-05-05 12:15:00,361.58,361.8,361.49,361.49,3101.0,360.7959,361.0154,360.7061,360.7061,3101.0
2025-05-05 12:20:00,361.62,361.72,361.39,361.72,2648.0,360.8358,360.9356,360.6063,360.9356,2648.0
2025-05-05 12:25:00,361.56,361.79,361.2,361.66,2537.0,360.7759,361.0054,360.4167,360.8757,2537.0
2025-05-05 12:30:00,361.68,361.68,361.33,361.33,1178.0,360.8957,360.8957,360.5464,360.5464,1178.0
2025-05-05 12:35:00,361.33,361.38,361.18,361.38,1250.0,360.5464,360.5963,360.3968,360.5963,1250.0
2025-05-05 12:40:00,361.38,361.38,361.38,361.38,0.0,360.5963,360.5963,360.5963,360.5963,0.0
2025-05-05 12:45:00,361.33,361.33,361.09,361.1,2100.0,360.5464,360.5464,360.307,360.3169,2100.0
2025-05-05 12:50:00,361.27,361.34,361.02,361.2,2681.0,360.4866,360.5564,360.2371,360.4167,2681.0
2025-05-05 12:55:00,361.23,361.29,361.02,361.06,4726.0,360.4467,360.5065,360.2371,360.277,4726.0
2025-05-05 13:00:00,361.06,361.12,360.63,361.03,2688.0,360.277,360.3369,359.848,360.2471,2688.0
2025-05-05 13:05:00,361.03,361.04,360.83,360.9,4376.0,360.2471,360.2571,360.0475,360.1174,4376.0
2025-05-05 13:10:00,361.08,361.13,360.46,360.46,2417.0,360.297,360.3469,359.6783,359.6783,2417.0
2025-05-05 13:15:00,360.35,360.44,360.16,360.31,2699.0,359.5686,359.6584,359.379,359.5287,2699.0
2025-05-05 13:20:00,360.18,360.18,359.68,359.77,3813.0,359.3989,359.3989,358.9,358.9898,3813.0
2025-05-05 13:25:00,359.99,360.02,359.6,359.95,2770.0,359.2093,359.2393,358.8202,359.1694,2770.0
2025-05-05 13:30:00,359.93,360.35,359.67,360.13,4420.0,359.1495,359.5686,358.89,359.349,4420.0
2025-05-05 13:35:00,360.28,360.58,360.17,360.42,4913.0,359.4987,359.7981,359.389,359.6384,4913.0
2025-05-05 13:40:00,360.54,361.05,360.51,360.82,6101.0,359.7582,360.267,359.7282,360.0375,6101.0
2025-05-05 13:45:00,360.72,361.21,360.72,361.08,2107.0,359.9378,360.4267,359.9378,360.297,2107.0
2025-05-05 13:50:00,361.09,361.61,361.09,361.61,3274.0,360.307,360.8258,360.307,360.8258,3274.0
2025-05-05 13:55:00,361.58,361.59,360.79,360.88,6686.0,360.7959,360.8059,360.0076,360.0974,6686.0
2025-05-05 14:00:00,360.79,361.07,360.61,361.07,3887.0,360.0076,360.287,359.828,360.287,3887.0
2025-05-05 14:05:00,361.06,361.27,360.8,361.15,3428.0,360.277,360.4866,360.0176,360.3668,3428.0
2025-05-05 14:10:00,361.16,361.29,361.03,361.28,3206.0,360.3768,360.5065,360.2471,360.4965,3206.0
2025-05-05 14:15:00,361.29,361.64,361.29,361.64,3478.0,360.5065,360.8558,360.5065,360.8558,3478.0
2025-05-05 14:20:00,361.55,361.8,361.45,361.76,14007.0,360.766,361.0154,360.6662,360.9755,14007.0
2025-05-05 14:25:00,361.69,361.81,361.55,361.62,7854.0,360.9057,361.0254,360.766,360.8358,7854.0
2025-05-05 14:30:00,361.61,361.82,361.6,361.69,1543.0,360.8258,361.0354,360.8159,360.9057,1543.0
2025-05-05 14:35:00,361.57,361.78,361.53,361.78,2131.0,360.7859,360.9955,360.746,360.9955,2131.0
2025-05-05 14:40:00,361.69,362.0,361.68,361.7,7165.0,360.9057,361.215,360.8957,360.9156,7165.0
2025-05-05 14:45:00,361.7,361.81,361.48,361.5,5518.0,360.9156,361.0254,360.6961,360.7161,5518.0
2025-05-05 14:50:00,361.48,361.86,361.41,361.41,5316.0,360.6961,361.0753,360.6263,360.6263,5316.0
2025-05-05 14:55:00,361.5,361.61,361.22,361.58,7996.0,360.7161,360.8258,360.4367,360.7959,7996.0
2025-05-05 15:00:00,361.48,361.48,360.92,361.42,6029.0,360.6961,360.6961,360.1373,360.6362,6029.0
2025-05-05 15:05:00,361.45,361.51,360.79,360.94,8743.0,360.6662,360.7261,360.0076,360.1573,8743.0
2025-05-05 15:10:00,360.87,361.12,360.84,361.01,5197.0,360.0874,360.3369,360.0575,360.2271,5197.0
2025-05-05 15:15:00,361.11,361.16,360.88,361.02,6669.0,360.3269,360.3768,360.0974,360.2371,6669.0
2025-05-05 15:20:00,360.88,360.88,360.26,360.42,5595.0,360.0974,360.0974,359.4788,359.6384,5595.0
2025-05-05 15:25:00,360.24,360.39,360.02,360.25,4597.0,359.4588,359.6085,359.2393,359.4688,4597.0
2025-05-05 15:30:00,360.39,361.38,360.27,360.48,37858.0,359.6085,360.5963,359.4887,359.6983,37858.0
2025-05-05 15:35:00,360.54,360.79,360.09,360.09,9917.0,359.7582,360.0076,359.3091,359.3091,9917.0
2025-05-05 15:40:00,360.05,360.26,359.84,359.94,7325.0,359.2692,359.4788,359.0597,359.1595,7325.0
2025-05-05 15:45:00,360.07,360.22,359.78,360.16,25953.0,359.2892,359.4388,358.9998,359.379,25953.0
2025-05-05 15:50:00,360.02,360.16,359.79,359.93,17130.0,359.2393,359.379,359.0098,359.1495,17130.0
2025-05-05 15:55:00,359.9,360.0,359.26,359.74,75515.0,359.1195,359.2193,358.4809,358.9599,75515.0
2025-05-06 09:30:00,356.38,358.62,354.6,356.73,28697.0,355.6072,357.8423,353.831,355.9564,28697.0
2025-05-06 09:35:00,357.61,357.79,356.29,356.95,4062.0,356.8345,357.0141,355.5174,356.1759,4062.0
2025-05-06 09:40:00,356.75,357.03,355.35,355.63,6535.0,355.9764,356.2558,354.5794,354.8588,6535.0
2025-05-06 09:45:00,355.62,355.73,355.19,355.23,8636.0,354.8488,354.9586,354.4198,354.4597,8636.0
2025-05-06 09:50:00,354.9,355.05,354.25,354.88,6914.0,354.1304,354.2801,353.4818,354.1104,6914.0
2025-05-06 09:55:00,354.91,355.8,354.76,355.52,6002.0,354.1404,355.0284,353.9907,354.749,6002.0
2025-05-06 10:00:00,355.8,356.36,355.44,355.84,11648.0,355.0284,355.5872,354.6692,355.0683,11648.0
2025-05-06 10:05:00,355.83,356.06,355.43,355.75,4400.0,355.0584,355.2879,354.6592,354.9785,4400.0
2025-05-06 10:10:00,355.85,356.67,355.77,356.35,21041.0,355.0783,355.8965,354.9985,355.5772,21041.0
2025-05-06 10:15:00,356.3,356.36,356.16,356.36,2746.0,355.5273,355.5872,355.3877,355.5872,2746.0
2025-05-06 10:20:00,356.58,357.12,356.53,356.53,4472.0,355.8067,356.3456,355.7568,355.7568,4472.0
2025-05-06 10:25:00,356.53,356.53,356.23,356.23,2556.0,355.7568,355.7568,355.4575,355.4575,2556.0
2025-05-06 10:30:00,356.38,357.0,356.33,357.0,2711.0,355.6072,356.2258,355.5573,356.2258,2711.0
2025-05-06 10:35:00,356.76,356.95,356.5,356.52,6493.0,355.9864,356.1759,355.7269,355.7469,6493.0
2025-05-06 10:40:00,356.57,356.82,356.57,356.81,1265.0,355.7968,356.0462,355.7968,356.0362,1265.0
2025-05-06 10:45:00,356.96,357.56,356.78,357.31,6130.0,356.1859,356.7846,356.0063,356.5352,6130.0
2025-05-06 10:50:00,357.16,357.17,356.48,356.6,3346.0,356.3855,356.3955,355.707,355.8267,3346.0
2025-05-06 10:55:00,356.6,356.88,356.49,356.49,2208.0,355.8267,356.1061,355.7169,355.7169,2208.0
2025-05-06 11:00:00,356.79,356.94,356.66,356.67,4194.0,356.0163,356.166,355.8866,355.8965,4194.0
2025-05-06 11:05:00,356.6,356.6,355.97,355.98,3751.0,355.8267,355.8267,355.1981,355.208,3751.0
2025-05-06 11:10:00,356.08,356.34,356.06,356.19,920.0,355.3078,355.5673,355.2879,355.4176,920.0
2025-05-06 11:15:00,356.39,356.39,355.98,356.29,2422.0,355.6172,355.6172,355.208,355.5174,2422.0
2025-05-06 11:20:00,356.41,356.58,356.23,356.41,5459.0,355.6371,355.8067,355.4575,355.6371,5459.0
2025-05-06 11:25:00,356.29,356.29,356.07,356.08,1101.0,355.5174,355.5174,355.2978,355.3078,1101.0
2025-05-06 11:30:00,356.08,356.44,355.91,356.44,2740.0,355.3078,355.667,355.1382,355.667,2740.0
2025-05-06 11:35:00,356.49,356.76,356.38,356.76,3805.0,355.7169,355.9864,355.6072,355.9864,3805.0
2025-05-06 11:40:00,356.63,356.63,355.75,355.75,1417.0,355.8566,355.8566,354.9785,354.9785,1417.0
2025-05-06 11:45:00,355.88,355.92,355.57,355.68,1626.0,355.1083,355.1482,354.7989,354.9087,1626.0
2025-05-06 11:50:00,355.56,355.57,355.16,355.16,1439.0,354.789,354.7989,354.3898,354.3898,1439.0
2025-05-06 11:55:00,355.18,355.18,354.7,354.76,3153.0,354.4098,354.4098,353.9308,353.9907,3153.0
2025-05-06 12:00:00,354.75,355.23,354.72,355.23,1433.0,353.9807,354.4597,353.9508,354.4597,1433.0
2025-05-06 12:05:00,355.11,355.13,354.89,354.99,3137.0,354.3399,354.3599,354.1204,354.2202,3137.0
2025-05-06 12:10:00,354.96,356.48,354.96,356.27,6409.0,354.1903,355.707,354.1903,355.4974,6409.0
2025-05-06 12:15:00,356.25,356.27,355.78,355.79,2084.0,355.4775,355.4974,355.0085,355.0185,2084.0
2025-05-06 12:20:00,355.66,355.66,355.16,355.26,4113.0,354.8887,354.8887,354.3898,354.4896,4113.0
2025-05-06 12:25:00,355.32,355.37,354.83,354.83,1126.0,354.5495,354.5994,354.0605,354.0605,1126.0
2025-05-06 12:30:00,355.1,355.48,355.1,355.38,1707.0,354.33,354.7091,354.33,354.6093,1707.0
2025-05-06 12:35:00,355.33,355.45,355.06,355.16,3854.0,354.5595,354.6792,354.29,354.3898,3854.0
2025-05-06 12:40:00,355.18,355.18,354.36,354.36,2903.0,354.4098,354.4098,353.5916,353.5916,2903.0
2025-05-06 12:45:00,354.27,354.4,353.91,354.15,3400.0,353.5018,353.6315,353.1425,353.382,3400.0
2025-05-06 12:50:00,354.03,354.17,353.68,353.93,3865.0,353.2623,353.402,352.913,353.1625,3865.0
2025-05-06 12:55:00,354.0,354.02,353.28,353.28,5827.0,353.2323,353.2523,352.5139,352.5139,5827.0
2025-05-06 13:00:00,353.43,353.83,353.42,353.57,3249.0,352.6636,353.0627,352.6536,352.8033,3249.0
2025-05-06 13:05:00,354.02,354.46,353.88,354.41,3547.0,353.2523,353.6913,353.1126,353.6414,3547.0
2025-05-06 13:10:00,354.24,354.62,354.19,354.57,2597.0,353.4718,353.851,353.4219,353.8011,2597.0
2025-05-06 13:15:00,354.55,355.01,354.55,354.68,5304.0,353.7811,354.2401,353.7811,353.9109,5304.0
2025-05-06 13:20:00,354.67,354.69,353.96,353.97,3612.0,353.9009,353.9208,353.1924,353.2024,3612.0
2025-05-06 13:25:00,353.94,353.94,353.64,353.7,1535.0,353.1725,353.1725,352.8731,352.933,1535.0
2025-05-06 13:30:00,353.82,354.02,353.82,353.91,3463.0,353.0527,353.2523,353.0527,353.1425,3463.0
2025-05-06 13:35:00,353.95,353.98,353.39,353.39,4319.0,353.1824,353.2124,352.6237,352.6237,4319.0
2025-05-06 13:40:00,353.25,353.26,352.45,352.45,5355.0,352.484,352.4939,351.6857,351.6857,5355.0
2025-05-06 13:45:00,352.29,352.71,352.29,352.71,4155.0,351.526,351.9451,351.526,351.9451,4155.0
2025-05-06 13:50:00,352.8,352.9,352.63,352.86,4191.0,352.0349,352.1347,351.8653,352.0948,4191.0
2025-05-06 13:55:00,352.81,352.83,352.51,352.61,3321.0,352.0449,352.0649,351.7456,351.8454,3321.0
2025-05-06 14:00:00,352.75,353.68,352.74,353.47,18149.0,351.985,352.913,351.9751,352.7035,18149.0
2025-05-06 14:05:00,353.33,353.38,352.96,353.15,3737.0,352.5638,352.6137,352.1946,352.3842,3737.0
2025-05-06 14:10:00,353.03,353.03,352.42,352.42,3573.0,352.2644,352.2644,351.6558,351.6558,3573.0
2025-05-06 14:15:00,352.78,353.18,352.77,353.18,2022.0,352.015,352.4141,352.005,352.4141,2022.0
2025-05-06 14:20:00,353.38,353.7,353.09,353.65,3035.0,352.6137,352.933,352.3243,352.8831,3035.0
2025-05-06 14:25:00,353.76,353.84,353.47,353.77,3006.0,352.9929,353.0727,352.7035,353.0028,3006.0
2025-05-06 14:30:00,353.79,353.88,353.29,353.5,12065.0,353.0228,353.1126,352.5239,352.7334,12065.0
2025-05-06 14:35:00,353.31,353.73,353.31,353.59,4445.0,352.5438,352.9629,352.5438,352.8232,4445.0
2025-05-06 14:40:00,353.75,353.86,353.46,353.47,3997.0,352.9829,353.0926,352.6935,352.7035,3997.0
2025-05-06 14:45:00,353.58,353.93,353.44,353.61,4718.0,352.8132,353.1625,352.6736,352.8432,4718.0
2025-05-06 14:50:00,353.52,353.65,353.12,353.34,3804.0,352.7534,352.8831,352.3542,352.5738,3804.0
2025-05-06 14:55:00,353.38,353.81,353.35,353.81,2702.0,352.6137,353.0427,352.5837,353.0427,2702.0
2025-05-06 15:00:00,353.83,354.12,353.74,353.9,10755.0,353.0627,353.3521,352.9729,353.1326,10755.0
2025-05-06 15:05:00,353.89,353.9,353.73,353.82,3332.0,353.1226,353.1326,352.9629,353.0527,3332.0
2025-05-06 15:10:00,353.78,353.96,353.46,353.56,52445.0,353.0128,353.1924,352.6935,352.7933,52445.0
2025-05-06 15:15:00,353.45,353.59,353.26,353.57,6557.0,352.6835,352.8232,352.4939,352.8033,6557.0
2025-05-06 15:20:00,353.61,353.69,353.43,353.64,1655.0,352.8432,352.923,352.6636,352.8731,1655.0
2025-05-06 15:25:00,353.54,353.6,353.19,353.24,6745.0,352.7733,352.8332,352.4241,352.474,6745.0
2025-05-06 15:30:00,353.24,353.72,352.81,352.87,11707.0,352.474,352.9529,352.0449,352.1048,11707.0
2025-05-06 15:35:00,352.89,353.13,352.7,352.83,14412.0,352.1247,352.3642,351.9352,352.0649,14412.0
2025-05-06 15:40:00,352.84,353.23,352.73,353.23,4355.0,352.0749,352.464,351.9651,352.464,4355.0
2025-05-06 15:45:00,353.25,353.38,352.87,353.07,7414.0,352.484,352.6137,352.1048,352.3044,7414.0
2025-05-06 15:50:00,352.97,353.06,352.59,352.87,21486.0,352.2046,352.2944,351.8254,352.1048,21486.0
2025-05-06 15:55:00,352.79,353.0,352.34,352.57,82925.0,352.025,352.2345,351.5759,351.8054,82925.0
2025-05-07 09:30:00,352.52,353.51,351.79,353.22,15196.0,351.7555,352.7434,351.0271,352.454,15196.0
2025-05-07 09:35:00,352.48,353.79,352.27,352.92,8610.0,351.7156,353.0228,351.5061,352.1547,8610.0
2025-05-07 09:40:00,353.15,353.4,352.36,353.11,10949.0,352.3842,352.6336,351.5959,352.3443,10949.0
2025-05-07 09:45:00,352.9,353.08,352.02,352.03,6697.0,352.1347,352.3143,351.2566,351.2666,6697.0
2025-05-07 09:50:00,352.45,352.87,352.33,352.55,15255.0,351.6857,352.1048,351.566,351.7855,15255.0
2025-05-07 09:55:00,352.55,353.1,352.55,352.81,10360.0,351.7855,352.3343,351.7855,352.0449,10360.0
2025-05-07 10:00:00,352.86,352.86,351.85,351.89,2957.0,352.0948,352.0948,351.087,351.1269,2957.0
2025-05-07 10:05:00,351.78,351.78,351.36,351.44,2315.0,351.0172,351.0172,350.5981,350.6779,2315.0
2025-05-07 10:10:00,351.22,351.29,350.4,350.75,3413.0,350.4584,350.5282,349.6401,349.9894,3413.0
2025-05-07 10:15:00,350.75,351.3,350.58,351.15,3068.0,349.9894,350.5382,349.8198,350.3885,3068.0
2025-05-07 10:20:00,351.11,351.18,350.84,350.92,1537.0,350.3486,350.4185,350.0792,350.159,1537.0
2025-05-07 10:25:00,350.73,350.73,350.21,350.28,2955.0,349.9694,349.9694,349.4506,349.5204,2955.0
2025-05-07 10:30:00,350.35,350.57,350.35,350.55,909.0,349.5903,349.8098,349.5903,349.7898,909.0
2025-05-07 10:35:00,350.41,350.98,350.41,350.98,2440.0,349.6501,350.2189,349.6501,350.2189,2440.0
2025-05-07 10:40:00,350.98,351.24,350.97,351.12,2458.0,350.2189,350.4783,350.2089,350.3586,2458.0
2025-05-07 10:45:00,351.21,351.55,350.98,350.98,6265.0,350.4484,350.7876,350.2189,350.2189,6265.0
2025-05-07 10:50:00,350.85,351.2,350.24,350.48,3684.0,350.0892,350.4384,349.4805,349.72,3684.0
2025-05-07 10:55:00,350.67,350.85,350.35,350.69,4088.0,349.9096,350.0892,349.5903,349.9295,4088.0
2025-05-07 11:00:00,350.72,351.05,350.56,351.0,1030.0,349.9594,350.2887,349.7998,350.2388,1030.0
2025-05-07 11:05:00,350.98,351.47,350.97,351.38,4515.0,350.2189,350.7078,350.2089,350.618,4515.0
2025-05-07 11:10:00,351.38,351.4,351.11,351.14,3337.0,350.618,350.638,350.3486,350.3785,3337.0
2025-05-07 11:15:00,351.09,351.32,351.09,351.25,7500.0,350.3286,350.5581,350.3286,350.4883,7500.0
2025-05-07 11:20:00,351.25,352.0,351.25,352.0,5841.0,350.4883,351.2367,350.4883,351.2367,5841.0
2025-05-07 11:25:00,352.18,352.42,352.01,352.36,2887.0,351.4163,351.6558,351.2467,351.5959,2887.0
2025-05-07 11:30:00,352.32,352.72,352.26,352.43,1840.0,351.556,351.9551,351.4961,351.6657,1840.0
2025-05-07 11:35:00,352.46,352.63,352.29,352.29,5104.0,351.6957,351.8653,351.526,351.526,5104.0
2025-05-07 11:40:00,352.27,353.02,352.26,352.95,1129.0,351.5061,352.2545,351.4961,352.1846,1129.0
2025-05-07 11:45:00,353.0,353.13,352.56,352.78,5183.0,352.2345,352.3642,351.7955,352.015,5183.0
2025-05-07 11:50:00,352.72,353.19,352.69,353.01,1273.0,351.9551,352.4241,351.9252,352.2445,1273.0
2025-05-07 11:55:00,352.93,353.47,352.93,353.28,3182.0,352.1647,352.7035,352.1647,352.5139,3182.0
2025-05-07 12:00:00,353.21,353.42,353.08,353.08,1155.0,352.444,352.6536,352.3143,352.3143,1155.0
2025-05-07 12:05:00,353.18,353.2,352.74,353.04,6484.0,352.4141,352.4341,351.9751,352.2744,6484.0
2025-05-07 12:10:00,353.07,353.07,352.76,352.9,2725.0,352.3044,352.3044,351.995,352.1347,2725.0
2025-05-07 12:15:00,352.99,353.17,352.94,352.94,1283.0,352.2245,352.4041,352.1746,352.1746,1283.0
2025-05-07 12:20:00,353.07,353.07,352.34,352.34,1416.0,352.3044,352.3044,351.5759,351.5759,1416.0
2025-05-07 12:25:00,352.33,352.38,352.13,352.14,2160.0,351.566,351.6158,351.3664,351.3764,2160.0
2025-05-07 12:30:00,352.27,352.72,352.27,352.71,2696.0,351.5061,351.9551,351.5061,351.9451,2696.0
2025-05-07 12:35:00,352.75,352.95,352.74,352.91,5076.0,351.985,352.1846,351.9751,352.1447,5076.0
2025-05-07 12:40:00,352.97,353.14,352.94,353.13,1380.0,352.2046,352.3742,352.1746,352.3642,1380.0
2025-05-07 12:45:00,353.02,353.1,352.86,352.91,2297.0,352.2545,352.3343,352.0948,352.1447,2297.0
2025-05-07 12:50:00,353.02,353.31,352.96,353.09,23827.0,352.2545,352.5438,352.1946,352.3243,23827.0
2025-05-07 12:55:00,353.25,353.72,353.21,353.6,21051.0,352.484,352.9529,352.444,352.8332,21051.0
2025-05-07 13:00:00,353.73,353.81,353.52,353.52,7586.0,352.9629,353.0427,352.7534,352.7534,7586.0
2025-05-07 13:05:00,353.44,353.46,353.35,353.43,4334.0,352.6736,352.6935,352.5837,352.6636,4334.0
2025-05-07 13:10:00,353.51,353.96,353.36,353.93,13680.0,352.7434,353.1924,352.5937,353.1625,13680.0
2025-05-07 13:15:00,353.91,353.99,353.58,353.58,1860.0,353.1425,353.2224,352.8132,352.8132,1860.0
2025-05-07 13:20:00,353.58,353.64,353.27,353.64,6520.0,352.8132,352.8731,352.5039,352.8731,6520.0
2025-05-07 13:25:00,353.64,353.74,353.19,353.19,1420.0,352.8731,352.9729,352.4241,352.4241,1420.0
2025-05-07 13:30:00,353.24,353.24,352.48,352.66,1469.0,352.474,352.474,351.7156,351.8952,1469.0
2025-05-07 13:35:00,352.5,352.57,352.23,352.54,2407.0,351.7356,351.8054,351.4662,351.7755,2407.0
2025-05-07 13:40:00,352.62,352.62,352.25,352.35,1012.0,351.8553,351.8553,351.4861,351.5859,1012.0
2025-05-07 13:45:00,352.38,352.66,352.38,352.64,920.0,351.6158,351.8952,351.6158,351.8753,920.0
2025-05-07 13:50:00,352.8,352.86,351.72,352.0,2919.0,352.0349,352.0948,350.9573,351.2367,2919.0
2025-05-07 13:55:00,351.65,351.9,351.49,351.7,1037.0,350.8874,351.1369,350.7278,350.9373,1037.0
2025-05-07 14:00:00,352.0,352.45,351.49,351.71,5036.0,351.2367,351.6857,350.7278,350.9473,5036.0
2025-05-07 14:05:00,351.88,351.89,349.96,350.47,6274.0,351.1169,351.1269,349.2011,349.71,6274.0
2025-05-07 14:10:00,350.09,350.66,349.98,349.98,4350.0,349.3308,349.8996,349.2211,349.2211,4350.0
2025-05-07 14:15:00,349.97,350.29,349.97,350.19,3206.0,349.2111,349.5304,349.2111,349.4306,3206.0
2025-05-07 14:20:00,350.57,350.82,350.29,350.66,2001.0,349.8098,350.0592,349.5304,349.8996,2001.0
2025-05-07 14:25:00,350.69,350.97,350.49,350.77,1200.0,349.9295,350.2089,349.7299,350.0093,1200.0
2025-05-07 14:30:00,350.81,351.64,350.81,351.56,4787.0,350.0493,350.8775,350.0493,350.7976,4787.0
2025-05-07 14:35:00,351.42,352.09,351.24,351.8,4590.0,350.6579,351.3265,350.4783,351.0371,4590.0
2025-05-07 14:40:00,351.69,352.33,351.68,351.89,3118.0,350.9273,351.566,350.9174,351.1269,3118.0
2025-05-07 14:45:00,351.92,351.98,350.24,350.76,5779.0,351.1568,351.2167,349.4805,349.9994,5779.0
2025-05-07 14:50:00,350.94,351.23,350.47,351.14,4350.0,350.179,350.4683,349.71,350.3785,4350.0
2025-05-07 14:55:00,351.13,352.58,351.12,352.58,5554.0,350.3686,351.8154,350.3586,351.8154,5554.0
2025-05-07 15:00:00,352.38,352.5,351.92,352.08,3592.0,351.6158,351.7356,351.1568,351.3165,3592.0
2025-05-07 15:05:00,351.93,352.41,351.77,352.12,5212.0,351.1668,351.6458,351.0072,351.3564,5212.0
2025-05-07 15:10:00,352.2,352.2,351.48,351.89,2916.0,351.4362,351.4362,350.7178,351.1269,2916.0
2025-05-07 15:15:00,352.02,352.15,351.62,352.06,3612.0,351.2566,351.3863,350.8575,351.2965,3612.0
2025-05-07 15:20:00,352.21,352.21,351.49,351.59,4001.0,351.4462,351.4462,350.7278,350.8276,4001.0
2025-05-07 15:25:00,351.56,351.56,350.34,350.35,14653.0,350.7976,350.7976,349.5803,349.5903,14653.0
2025-05-07 15:30:00,350.36,350.88,350.35,350.48,4872.0,349.6002,350.1191,349.5903,349.72,4872.0
2025-05-07 15:35:00,350.51,351.18,350.51,350.82,5390.0,349.7499,350.4185,349.7499,350.0592,5390.0
2025-05-07 15:40:00,350.91,352.99,350.77,351.77,12813.0,350.149,352.2245,350.0093,351.0072,12813.0
2025-05-07 15:45:00,352.14,352.52,351.55,351.89,13684.0,351.3764,351.7555,350.7876,351.1269,13684.0
2025-05-07 15:50:00,351.83,352.41,351.39,352.2,15068.0,351.067,351.6458,350.628,351.4362,15068.0
2025-05-07 15:55:00,352.01,352.01,351.47,351.57,50700.0,351.2467,351.2467,350.7078,350.8076,50700.0
2025-05-08 09:30:00,353.21,353.91,352.84,353.56,17980.0,352.444,353.1425,352.0749,352.7933,17980.0
2025-05-08 09:35:00,353.56,353.95,353.28,353.29,6541.0,352.7933,353.1824,352.5139,352.5239,6541.0
2025-05-08 09:40:00,353.44,354.44,353.38,353.42,6353.0,352.6736,353.6714,352.6137,352.6536,6353.0
2025-05-08 09:45:00,353.71,353.71,352.29,352.31,4902.0,352.943,352.943,351.526,351.546,4902.0
2025-05-08 09:50:00,352.54,353.06,352.05,352.21,7469.0,351.7755,352.2944,351.2866,351.4462,7469.0
2025-05-08 09:55:00,352.44,352.61,352.29,352.35,4992.0,351.6757,351.8454,351.526,351.5859,4992.0
2025-05-08 10:00:00,352.35,352.47,351.79,351.8,10573.0,351.5859,351.7057,351.0271,351.0371,10573.0
2025-05-08 10:05:00,351.88,351.99,351.39,351.39,3034.0,351.1169,351.2267,350.628,350.628,3034.0
2025-05-08 10:10:00,351.41,351.41,350.84,350.99,1716.0,350.648,350.648,350.0792,350.2289,1716.0
2025-05-08 10:15:00,350.81,351.68,350.81,351.65,3766.0,350.0493,350.9174,350.0493,350.8874,3766.0
2025-05-08 10:20:00,351.78,352.41,351.78,351.85,5084.0,351.0172,351.6458,351.0172,351.087,5084.0
2025-05-08 10:25:00,352.2,352.59,352.2,352.49,1741.0,351.4362,351.8254,351.4362,351.7256,1741.0
2025-05-08 10:30:00,352.43,353.0,352.42,352.76,15067.0,351.6657,352.2345,351.6558,351.995,15067.0
2025-05-08 10:35:00,352.77,352.77,352.19,352.4,5843.0,352.005,352.005,351.4263,351.6358,5843.0
2025-05-08 10:40:00,352.46,352.71,352.18,352.71,7425.0,351.6957,351.9451,351.4163,351.9451,7425.0
2025-05-08 10:45:00,352.63,352.81,352.43,352.5,17704.0,351.8653,352.0449,351.6657,351.7356,17704.0
2025-05-08 10:50:00,352.54,353.0,351.73,351.73,7085.0,351.7755,352.2345,350.9673,350.9673,7085.0
2025-05-08 10:55:00,351.55,351.87,351.11,351.29,2686.0,350.7876,351.107,350.3486,350.5282,2686.0
2025-05-08 11:00:00,351.54,351.61,351.54,351.61,400.0,350.7777,350.8475,350.7777,350.8475,400.0
2025-05-08 11:05:00,351.77,352.35,351.33,352.35,10942.0,351.0072,351.5859,350.5681,351.5859,10942.0
2025-05-08 11:10:00,352.41,352.63,352.4,352.63,1100.0,351.6458,351.8653,351.6358,351.8653,1100.0
2025-05-08 11:15:00,352.65,352.8,352.53,352.57,4850.0,351.8853,352.0349,351.7655,351.8054,4850.0
2025-05-08 11:20:00,352.52,353.7,352.52,353.69,7951.0,351.7555,352.933,351.7555,352.923,7951.0
2025-05-08 11:25:00,353.93,354.3,353.5,354.02,11119.0,353.1625,353.5317,352.7334,353.2523,11119.0
2025-05-08 11:30:00,353.99,354.36,353.44,354.15,5531.0,353.2224,353.5916,352.6736,353.382,5531.0
2025-05-08 11:35:00,354.15,354.69,353.6,354.69,39384.0,353.382,353.9208,352.8332,353.9208,39384.0
2025-05-08 11:40:00,354.69,355.67,354.68,355.53,4311.0,353.9208,354.8987,353.9109,354.759,4311.0
2025-05-08 11:45:00,355.59,355.88,354.93,355.88,26093.0,354.8189,355.1083,354.1603,355.1083,26093.0
2025-05-08 11:50:00,355.89,356.14,355.29,355.83,6069.0,355.1182,355.3677,354.5195,355.0584,6069.0
2025-05-08 11:55:00,355.74,355.83,355.06,355.58,4290.0,354.9686,355.0584,354.29,354.8089,4290.0
2025-05-08 12:00:00,355.56,356.14,355.54,355.54,4878.0,354.789,355.3677,354.769,354.769,4878.0
2025-05-08 12:05:00,355.55,355.55,355.26,355.32,945.0,354.779,354.779,354.4896,354.5495,945.0
2025-05-08 12:10:00,355.45,355.62,355.21,355.58,3122.0,354.6792,354.8488,354.4397,354.8089,3122.0
2025-05-08 12:15:00,355.72,356.39,355.72,356.34,1957.0,354.9486,355.6172,354.9486,355.5673,1957.0
2025-05-08 12:20:00,356.6,356.6,356.04,356.09,3494.0,355.8267,355.8267,355.2679,355.3178,3494.0
2025-05-08 12:25:00,356.0,356.0,355.6,355.6,2320.0,355.228,355.228,354.8289,354.8289,2320.0
2025-05-08 12:30:00,355.59,355.86,355.59,355.72,2151.0,354.8189,355.0883,354.8189,354.9486,2151.0
2025-05-08 12:35:00,355.85,356.05,355.61,355.91,2911.0,355.0783,355.2779,354.8388,355.1382,2911.0
2025-05-08 12:40:00,356.06,356.61,356.02,356.58,5329.0,355.2879,355.8367,355.248,355.8067,5329.0
2025-05-08 12:45:00,356.56,356.96,356.49,356.96,6084.0,355.7868,356.1859,355.7169,356.1859,6084.0
2025-05-08 12:50:00,357.0,357.05,356.82,356.94,2989.0,356.2258,356.2757,356.0462,356.166,2989.0
2025-05-08 12:55:00,357.04,357.1,356.84,356.91,2311.0,356.2657,356.3256,356.0662,356.136,2311.0
2025-05-08 13:00:00,356.81,356.91,356.47,356.47,2812.0,356.0362,356.136,355.697,355.697,2812.0
2025-05-08 13:05:00,356.47,356.47,356.11,356.19,1407.0,355.697,355.697,355.3378,355.4176,1407.0
2025-05-08 13:10:00,355.88,355.89,355.58,355.65,760.0,355.1083,355.1182,354.8089,354.8788,760.0
2025-05-08 13:15:00,355.77,355.84,355.53,355.58,1841.0,354.9985,355.0683,354.759,354.8089,1841.0
2025-05-08 13:20:00,355.6,355.78,355.52,355.78,1180.0,354.8289,355.0085,354.749,355.0085,1180.0
2025-05-08 13:25:00,355.78,355.78,355.26,355.31,2222.0,355.0085,355.0085,354.4896,354.5395,2222.0
2025-05-08 13:30:00,355.31,355.69,355.31,355.38,1292.0,354.5395,354.9187,354.5395,354.6093,1292.0
2025-05-08 13:35:00,355.11,355.24,354.93,355.04,1837.0,354.3399,354.4696,354.1603,354.2701,1837.0
2025-05-08 13:40:00,355.18,355.18,354.89,354.9,973.0,354.4098,354.4098,354.1204,354.1304,973.0
2025-05-08 13:45:00,354.94,354.94,354.5,354.63,2611.0,354.1703,354.1703,353.7313,353.861,2611.0
2025-05-08 13:50:00,354.53,354.59,354.42,354.42,2543.0,353.7612,353.8211,353.6514,353.6514,2543.0
2025-05-08 13:55:00,354.55,354.55,353.77,353.93,2105.0,353.7811,353.7811,353.0028,353.1625,2105.0
2025-05-08 14:00:00,353.81,354.19,353.8,353.8,2332.0,353.0427,353.4219,353.0328,353.0328,2332.0
2025-05-08 14:05:00,353.98,354.27,353.94,354.27,2470.0,353.2124,353.5018,353.1725,353.5018,2470.0
2025-05-08 14:10:00,354.29,354.71,354.19,354.64,4006.0,353.5217,353.9408,353.4219,353.8709,4006.0
2025-05-08 14:15:00,354.66,354.85,354.6,354.61,3091.0,353.8909,354.0805,353.831,353.841,3091.0
2025-05-08 14:20:00,354.61,354.65,354.48,354.56,2244.0,353.841,353.8809,353.7113,353.7911,2244.0
2025-05-08 14:25:00,354.77,354.77,354.62,354.71,3548.0,354.0007,354.0007,353.851,353.9408,3548.0
2025-05-08 14:30:00,354.81,355.17,354.72,355.12,1697.0,354.0406,354.3998,353.9508,354.3499,1697.0
2025-05-08 14:35:00,355.21,355.42,355.16,355.19,3705.0,354.4397,354.6493,354.3898,354.4198,3705.0
2025-05-08 14:40:00,355.21,355.32,355.18,355.31,2335.0,354.4397,354.5495,354.4098,354.5395,2335.0
2025-05-08 14:45:00,355.3,355.43,355.16,355.16,5607.0,354.5295,354.6592,354.3898,354.3898,5607.0
2025-05-08 14:50:00,354.97,355.29,354.93,355.21,1262.0,354.2002,354.5195,354.1603,354.4397,1262.0
2025-05-08 14:55:00,355.03,355.07,354.91,355.05,2600.0,354.2601,354.3,354.1404,354.2801,2600.0
2025-05-08 15:00:00,354.8,354.85,354.65,354.84,1900.0,354.0306,354.0805,353.8809,354.0705,1900.0
2025-05-08 15:05:00,354.8,354.83,354.52,354.65,6260.0,354.0306,354.0605,353.7512,353.8809,6260.0
2025-05-08 15:10:00,354.5,354.79,354.5,354.68,5141.0,353.7313,354.0206,353.7313,353.9109,5141.0
2025-05-08 15:15:00,354.68,354.88,354.62,354.65,3241.0,353.9109,354.1104,353.851,353.8809,3241.0
2025-05-08 15:20:00,354.92,355.63,354.92,355.21,5688.0,354.1503,354.8588,354.1503,354.4397,5688.0
2025-05-08 15:25:00,355.34,355.48,355.15,355.27,3600.0,354.5694,354.7091,354.3798,354.4996,3600.0
2025-05-08 15:30:00,355.34,355.45,355.06,355.21,3732.0,354.5694,354.6792,354.29,354.4397,3732.0
2025-05-08 15:35:00,355.14,355.18,354.84,354.97,5857.0,354.3699,354.4098,354.0705,354.2002,5857.0
2025-05-08 15:40:00,354.86,354.98,354.72,354.79,2399.0,354.0905,354.2102,353.9508,354.0206,2399.0
2025-05-08 15:45:00,354.83,354.83,354.21,354.22,3878.0,354.0605,354.0605,353.4419,353.4519,3878.0
2025-05-08 15:50:00,354.11,354.31,353.74,353.74,10978.0,353.3421,353.5417,352.9729,352.9729,10978.0
2025-05-08 15:55:00,353.77,353.77,353.15,353.69,41683.0,353.0028,353.0028,352.3842,352.923,41683.0
2025-05-09 09:30:00,352.48,353.78,352.48,353.25,18259.0,351.7156,353.0128,351.7156,352.484,18259.0
2025-05-09 09:35:00,353.25,353.36,352.96,353.17,1622.0,352.484,352.5937,352.1946,352.4041,1622.0
2025-05-09 09:40:00,352.78,353.04,351.91,352.28,4108.0,352.015,352.2744,351.1469,351.5161,4108.0
2025-05-09 09:45:00,351.87,352.28,351.46,351.7,4732.0,351.107,351.5161,350.6978,350.9373,4732.0
2025-05-09 09:50:00,351.86,351.91,351.18,351.78,6249.0,351.097,351.1469,350.4185,351.0172,6249.0
2025-05-09 09:55:00,351.9,352.47,351.71,352.47,8582.0,351.1369,351.7057,350.9473,351.7057,8582.0
2025-05-09 10:00:00,352.32,352.7,352.25,352.7,8384.0,351.556,351.9352,351.4861,351.9352,8384.0
2025-05-09 10:05:00,352.7,352.72,352.28,352.6,4918.0,351.9352,351.9551,351.5161,351.8354,4918.0
2025-05-09 10:10:00,352.6,353.01,352.39,352.59,4230.0,351.8354,352.2445,351.6258,351.8254,4230.0
2025-05-09 10:15:00,352.44,352.46,351.84,351.85,3807.0,351.6757,351.6957,351.077,351.087,3807.0
2025-05-09 10:20:00,351.55,351.78,351.2,351.3,3175.0,350.7876,351.0172,350.4384,350.5382,3175.0
2025-05-09 10:25:00,351.36,351.47,350.86,350.97,2366.0,350.5981,350.7078,350.0991,350.2089,2366.0
2025-05-09 10:30:00,351.17,351.33,350.99,351.09,7053.0,350.4085,350.5681,350.2289,350.3286,7053.0
2025-05-09 10:35:00,351.12,351.12,350.41,350.61,4435.0,350.3586,350.3586,349.6501,349.8497,4435.0
2025-05-09 10:40:00,350.52,350.95,350.37,350.88,6913.0,349.7599,350.189,349.6102,350.1191,6913.0
2025-05-09 10:45:00,351.1,351.2,350.67,350.84,3753.0,350.3386,350.4384,349.9096,350.0792,3753.0
2025-05-09 10:50:00,350.84,350.98,350.21,350.24,4929.0,350.0792,350.2189,349.4506,349.4805,4929.0
2025-05-09 10:55:00,350.38,351.02,350.34,350.98,4931.0,349.6202,350.2588,349.5803,350.2189,4931.0
2025-05-09 11:00:00,350.99,351.27,350.97,351.27,3085.0,350.2289,350.5083,350.2089,350.5083,3085.0
2025-05-09 11:05:00,351.33,351.45,351.11,351.45,1476.0,350.5681,350.6879,350.3486,350.6879,1476.0
2025-05-09 11:10:00,351.09,351.49,350.99,350.99,5464.0,350.3286,350.7278,350.2289,350.2289,5464.0
2025-05-09 11:15:00,351.11,351.63,351.1,351.5,4003.0,350.3486,350.8675,350.3386,350.7378,4003.0
2025-05-09 11:20:00,351.41,351.44,351.2,351.44,3134.0,350.648,350.6779,350.4384,350.6779,3134.0
2025-05-09 11:25:00,351.42,352.17,351.25,352.17,4385.0,350.6579,351.4063,350.4883,351.4063,4385.0
2025-05-09 11:30:00,352.05,352.38,351.82,352.31,3597.0,351.2866,351.6158,351.0571,351.546,3597.0
2025-05-09 11:35:00,352.49,352.52,352.31,352.52,2058.0,351.7256,351.7555,351.546,351.7555,2058.0
2025-05-09 11:40:00,352.4,352.83,352.22,352.83,2267.0,351.6358,352.0649,351.4562,352.0649,2267.0
2025-05-09 11:45:00,352.72,352.72,352.25,352.32,3548.0,351.9551,351.9551,351.4861,351.556,3548.0
2025-05-09 11:50:00,352.37,352.88,352.37,352.57,3842.0,351.6059,352.1148,351.6059,351.8054,3842.0
2025-05-09 11:55:00,352.52,352.79,352.37,352.79,2305.0,351.7555,352.025,351.6059,352.025,2305.0
2025-05-09 12:00:00,352.74,352.74,351.81,351.88,10267.0,351.9751,351.9751,351.0471,351.1169,10267.0
2025-05-09 12:05:00,351.82,352.36,351.82,352.15,2673.0,351.0571,351.5959,351.0571,351.3863,2673.0
2025-05-09 12:10:00,352.05,352.44,351.79,352.44,3020.0,351.2866,351.6757,351.0271,351.6757,3020.0
2025-05-09 12:15:00,352.45,352.54,352.37,352.38,2062.0,351.6857,351.7755,351.6059,351.6158,2062.0
2025-05-09 12:20:00,352.35,352.87,352.35,352.54,2400.0,351.5859,352.1048,351.5859,351.7755,2400.0
2025-05-09 12:25:00,352.5,352.54,352.1,352.1,3194.0,351.7356,351.7755,351.3365,351.3365,3194.0
2025-05-09 12:30:00,351.9,352.18,351.7,351.7,2479.0,351.1369,351.4163,350.9373,350.9373,2479.0
2025-05-09 12:35:00,352.02,352.5,351.96,351.96,2264.0,351.2566,351.7356,351.1968,351.1968,2264.0
2025-05-09 12:40:00,351.95,352.34,351.85,351.86,4718.0,351.1868,351.5759,351.087,351.097,4718.0
2025-05-09 12:45:00,351.78,351.84,351.52,351.55,1000.0,351.0172,351.077,350.7577,350.7876,1000.0
2025-05-09 12:50:00,351.6,351.81,351.42,351.78,5228.0,350.8375,351.0471,350.6579,351.0172,5228.0
2025-05-09 12:55:00,351.89,351.89,351.35,351.35,1345.0,351.1269,351.1269,350.5881,350.5881,1345.0
2025-05-09 13:00:00,351.72,351.72,351.38,351.38,334.0,350.9573,350.9573,350.618,350.618,334.0
2025-05-09 13:05:00,351.4,351.55,351.08,351.55,2448.0,350.638,350.7876,350.3187,350.7876,2448.0
2025-05-09 13:10:00,351.63,351.63,351.39,351.39,792.0,350.8675,350.8675,350.628,350.628,792.0
2025-05-09 13:15:00,351.38,351.9,351.38,351.89,1342.0,350.618,351.1369,350.618,351.1269,1342.0
2025-05-09 13:20:00,351.68,352.07,351.22,352.06,5739.0,350.9174,351.3065,350.4584,351.2965,5739.0
2025-05-09 13:25:00,352.12,352.29,352.08,352.09,1079.0,351.3564,351.526,351.3165,351.3265,1079.0
2025-05-09 13:30:00,352.17,352.23,351.99,352.23,2459.0,351.4063,351.4662,351.2267,351.4662,2459.0
2025-05-09 13:35:00,352.33,352.53,352.3,352.5,3251.0,351.566,351.7655,351.536,351.7356,3251.0
2025-05-09 13:40:00,352.54,352.8,352.52,352.56,2484.0,351.7755,352.0349,351.7555,351.7955,2484.0
2025-05-09 13:45:00,352.69,352.7,352.6,352.69,1042.0,351.9252,351.9352,351.8354,351.9252,1042.0
2025-05-09 13:50:00,352.7,352.7,352.36,352.46,1645.0,351.9352,351.9352,351.5959,351.6957,1645.0
2025-05-09 13:55:00,352.62,352.84,352.46,352.77,2444.0,351.8553,352.0749,351.6957,352.005,2444.0
2025-05-09 14:00:00,352.75,352.92,352.55,352.55,2744.0,351.985,352.1547,351.7855,351.7855,2744.0
2025-05-09 14:05:00,352.52,352.52,352.34,352.38,650.0,351.7555,351.7555,351.5759,351.6158,650.0
2025-05-09 14:10:00,352.1,352.21,351.95,352.06,2092.0,351.3365,351.4462,351.1868,351.2965,2092.0
2025-05-09 14:15:00,352.05,352.32,351.98,352.2,5574.0,351.2866,351.556,351.2167,351.4362,5574.0
2025-05-09 14:20:00,352.21,352.21,352.02,352.16,1072.0,351.4462,351.4462,351.2566,351.3963,1072.0
2025-05-09 14:25:00,352.07,352.07,352.02,352.03,602.0,351.3065,351.3065,351.2566,351.2666,602.0
2025-05-09 14:30:00,351.86,352.13,351.86,352.05,1949.0,351.097,351.3664,351.097,351.2866,1949.0
2025-05-09 14:35:00,352.0,352.22,351.86,351.86,1300.0,351.2367,351.4562,351.097,351.097,1300.0
2025-05-09 14:40:00,351.96,352.09,351.89,351.9,1727.0,351.1968,351.3265,351.1269,351.1369,1727.0
2025-05-09 14:45:00,351.97,352.46,351.97,352.46,1765.0,351.2067,351.6957,351.2067,351.6957,1765.0
2025-05-09 14:50:00,352.48,352.49,352.1,352.15,3051.0,351.7156,351.7256,351.3365,351.3863,3051.0
2025-05-09 14:55:00,352.16,352.16,352.07,352.07,520.0,351.3963,351.3963,351.3065,351.3065,520.0
2025-05-09 15:00:00,352.1,352.23,352.0,352.03,6360.0,351.3365,351.4662,351.2367,351.2666,6360.0
2025-05-09 15:05:00,352.11,352.22,351.91,352.18,3078.0,351.3464,351.4562,351.1469,351.4163,3078.0
2025-05-09 15:10:00,352.26,352.31,351.85,352.11,4487.0,351.4961,351.546,351.087,351.3464,4487.0
2025-05-09 15:15:00,351.94,352.15,351.91,352.03,1115.0,351.1768,351.3863,351.1469,351.2666,1115.0
2025-05-09 15:20:00,351.97,351.98,351.77,351.91,2153.0,351.2067,351.2167,351.0072,351.1469,2153.0
2025-05-09 15:25:00,351.88,351.88,351.56,351.56,2954.0,351.1169,351.1169,350.7976,350.7976,2954.0
2025-05-09 15:30:00,351.55,351.55,351.27,351.5,4935.0,350.7876,350.7876,350.5083,350.7378,4935.0
2025-05-09 15:35:00,351.5,351.55,350.95,350.95,4181.0,350.7378,350.7876,350.189,350.189,4181.0
2025-05-09 15:40:00,350.94,351.07,350.87,351.03,3613.0,350.179,350.3087,350.1091,350.2688,3613.0
2025-05-09 15:45:00,350.92,351.05,350.79,350.9,5195.0,350.159,350.2887,350.0293,350.1391,5195.0
2025-05-09 15:50:00,350.8,351.4,350.8,351.25,9403.0,350.0393,350.638,350.0393,350.4883,9403.0
2025-05-09 15:55:00,351.2,351.87,351.03,351.85,54942.0,350.4384,351.107,350.2688,351.087,54942.0
2025-05-12 09:30:00,359.0,360.71,357.8,359.0,62506.0,358.2215,359.9278,357.0241,358.2215,62506.0
2025-05-12 09:35:00,358.42,362.08,358.42,361.24,15352.0,357.6428,361.2948,357.6428,360.4566,15352.0
2025-05-12 09:40:00,361.61,363.44,361.31,362.17,22862.0,360.8258,362.6519,360.5265,361.3846,22862.0
2025-05-12 09:45:00,362.57,362.57,360.53,360.61,14366.0,361.7838,361.7838,359.7482,359.828,14366.0
2025-05-12 09:50:00,360.53,361.31,359.85,360.21,22911.0,359.7482,360.5265,359.0697,359.4289,22911.0
2025-05-12 09:55:00,360.36,360.4,359.26,359.52,8173.0,359.5785,359.6185,358.4809,358.7404,8173.0
2025-05-12 10:00:00,359.82,360.37,359.46,359.97,9963.0,359.0397,359.5885,358.6805,359.1894,9963.0
2025-05-12 10:05:00,360.16,360.21,359.08,359.35,5705.0,359.379,359.4289,358.3013,358.5707,5705.0
2025-05-12 10:10:00,359.24,359.41,358.74,358.9,5129.0,358.461,358.6306,357.9621,358.1217,5129.0
2025-05-12 10:15:00,359.05,359.55,358.92,359.03,6547.0,358.2714,358.7703,358.1417,358.2514,6547.0
2025-05-12 10:20:00,358.71,358.89,358.24,358.58,3250.0,357.9321,358.1117,357.4631,357.8024,3250.0
2025-05-12 10:25:00,358.43,358.43,357.58,357.81,3072.0,357.6527,357.6527,356.8046,357.0341,3072.0
2025-05-12 10:30:00,357.81,357.82,357.2,357.6,5124.0,357.0341,357.0441,356.4254,356.8245,5124.0
2025-05-12 10:35:00,357.66,358.1,357.37,358.05,7800.0,356.8844,357.3234,356.595,357.2736,7800.0
2025-05-12 10:40:00,358.05,358.9,358.05,358.9,3241.0,357.2736,358.1217,357.2736,358.1217,3241.0
2025-05-12 10:45:00,358.74,359.14,358.45,358.56,4186.0,357.9621,358.3612,357.6727,357.7824,4186.0
2025-05-12 10:50:00,358.41,359.0,358.41,358.85,4886.0,357.6328,358.2215,357.6328,358.0718,4886.0
2025-05-12 10:55:00,358.7,358.82,357.89,357.89,5907.0,357.9221,358.0419,357.1139,357.1139,5907.0
2025-05-12 11:00:00,357.89,358.19,357.89,358.16,2860.0,357.1139,357.4132,357.1139,357.3833,2860.0
2025-05-12 11:05:00,358.33,358.48,357.81,358.03,8113.0,357.5529,357.7026,357.0341,357.2536,8113.0
2025-05-12 11:10:00,357.92,358.28,357.78,357.81,17340.0,357.1438,357.5031,357.0041,357.0341,17340.0
2025-05-12 11:15:00,357.91,358.35,357.77,358.14,4693.0,357.1339,357.5729,356.9942,357.3634,4693.0
2025-05-12 11:20:00,357.99,358.2,357.79,358.18,10070.0,357.2137,357.4232,357.0141,357.4033,10070.0
2025-05-12 11:25:00,358.31,358.43,357.98,358.2,6669.0,357.533,357.6527,357.2037,357.4232,6669.0
2025-05-12 11:30:00,358.15,358.76,358.12,358.69,5358.0,357.3733,357.982,357.3434,357.9122,5358.0
2025-05-12 11:35:00,358.58,358.73,358.41,358.57,7513.0,357.8024,357.9521,357.6328,357.7924,7513.0
2025-05-12 11:40:00,358.67,359.08,358.31,358.68,11381.0,357.8922,358.3013,357.533,357.9022,11381.0
2025-05-12 11:45:00,358.63,358.63,358.38,358.51,3015.0,357.8523,357.8523,357.6028,357.7326,3015.0
2025-05-12 11:50:00,358.41,358.41,358.0,358.3,7152.0,357.6328,357.6328,357.2237,357.523,7152.0
2025-05-12 11:55:00,358.22,358.37,357.84,357.84,4075.0,357.4432,357.5929,357.064,357.064,4075.0
2025-05-12 12:00:00,357.73,358.0,357.63,357.63,4719.0,356.9542,357.2237,356.8545,356.8545,4719.0
2025-05-12 12:05:00,357.95,358.55,357.93,358.54,18801.0,357.1738,357.7725,357.1538,357.7625,18801.0
2025-05-12 12:10:00,358.46,358.59,357.87,357.88,6099.0,357.6827,357.8124,357.0939,357.1039,6099.0
2025-05-12 12:15:00,357.87,358.03,357.72,357.82,2020.0,357.0939,357.2536,356.9443,357.0441,2020.0
2025-05-12 12:20:00,357.71,357.99,357.6,357.99,2607.0,356.9343,357.2137,356.8245,357.2137,2607.0
2025-05-12 12:25:00,358.2,358.26,357.28,357.37,5065.0,357.4232,357.4831,356.5052,356.595,5065.0
2025-05-12 12:30:00,357.33,357.73,357.33,357.69,1586.0,356.5551,356.9542,356.5551,356.9143,1586.0
2025-05-12 12:35:00,357.79,357.79,357.67,357.67,1330.0,357.0141,357.0141,356.8944,356.8944,1330.0
2025-05-12 12:40:00,357.52,358.06,357.5,358.06,1219.0,356.7447,357.2835,356.7247,357.2835,1219.0
2025-05-12 12:45:00,357.94,358.42,357.9,358.33,3139.0,357.1638,357.6428,357.1239,357.5529,3139.0
2025-05-12 12:50:00,358.61,358.72,358.48,358.63,1605.0,357.8323,357.9421,357.7026,357.8523,1605.0
2025-05-12 12:55:00,358.63,358.73,358.45,358.73,1756.0,357.8523,357.9521,357.6727,357.9521,1756.0
2025-05-12 13:00:00,358.81,358.81,358.42,358.42,2618.0,358.0319,358.0319,357.6428,357.6428,2618.0
2025-05-12 13:05:00,358.36,359.03,358.36,358.69,10662.0,357.5829,358.2514,357.5829,357.9122,10662.0
2025-05-12 13:10:00,358.61,358.61,358.12,358.15,2867.0,357.8323,357.8323,357.3434,357.3733,2867.0
2025-05-12 13:15:00,358.17,358.37,357.98,357.98,5213.0,357.3933,357.5929,357.2037,357.2037,5213.0
2025-05-12 13:20:00,358.04,358.04,357.72,357.82,2576.0,357.2636,357.2636,356.9443,357.0441,2576.0
2025-05-12 13:25:00,357.82,357.91,357.71,357.86,3279.0,357.0441,357.1339,356.9343,357.084,3279.0
2025-05-12 13:30:00,357.81,358.04,357.59,357.59,3510.0,357.0341,357.2636,356.8146,356.8146,3510.0
2025-05-12 13:35:00,357.58,357.58,357.26,357.38,744.0,356.8046,356.8046,356.4853,356.605,744.0
2025-05-12 13:40:00,357.31,357.56,357.31,357.56,1371.0,356.5352,356.7846,356.5352,356.7846,1371.0
2025-05-12 13:45:00,357.5,357.51,357.32,357.32,3665.0,356.7247,356.7347,356.5451,356.5451,3665.0
2025-05-12 13:50:00,357.52,357.68,357.41,357.68,2594.0,356.7447,356.9044,356.6349,356.9044,2594.0
2025-05-12 13:55:00,357.66,357.66,357.42,357.59,2245.0,356.8844,356.8844,356.6449,356.8146,2245.0
2025-05-12 14:00:00,357.58,357.91,357.55,357.87,2565.0,356.8046,357.1339,356.7746,357.0939,2565.0
2025-05-12 14:05:00,357.88,357.88,357.73,357.73,3158.0,357.1039,357.1039,356.9542,356.9542,3158.0
2025-05-12 14:10:00,357.64,357.76,357.45,357.49,2938.0,356.8644,356.9842,356.6749,356.7148,2938.0
2025-05-12 14:15:00,357.59,357.84,357.59,357.84,2851.0,356.8146,357.064,356.8146,357.064,2851.0
2025-05-12 14:20:00,357.86,357.87,357.6,357.73,2015.0,357.084,357.0939,356.8245,356.9542,2015.0
2025-05-12 14:25:00,357.74,357.74,357.39,357.58,3800.0,356.9642,356.9642,356.615,356.8046,3800.0
2025-05-12 14:30:00,357.85,358.13,357.85,358.13,2277.0,357.074,357.3534,357.074,357.3534,2277.0
2025-05-12 14:35:00,357.97,358.17,357.95,358.05,1961.0,357.1937,357.3933,357.1738,357.2736,1961.0
2025-05-12 14:40:00,358.11,358.11,357.78,357.78,2014.0,357.3334,357.3334,357.0041,357.0041,2014.0
2025-05-12 14:45:00,357.76,357.92,357.73,357.78,2463.0,356.9842,357.1438,356.9542,357.0041,2463.0
2025-05-12 14:50:00,357.67,357.72,357.49,357.54,2941.0,356.8944,356.9443,356.7148,356.7647,2941.0
2025-05-12 14:55:00,357.47,357.78,357.4,357.46,2500.0,356.6948,357.0041,356.625,356.6848,2500.0
2025-05-12 15:00:00,357.37,357.89,357.27,357.88,5434.0,356.595,357.1139,356.4952,357.1039,5434.0
2025-05-12 15:05:00,357.88,358.01,357.78,357.87,4904.0,357.1039,357.2336,357.0041,357.0939,4904.0
2025-05-12 15:10:00,357.97,358.03,357.52,357.53,3927.0,357.1937,357.2536,356.7447,356.7547,3927.0
2025-05-12 15:15:00,357.51,357.8,357.4,357.62,8267.0,356.7347,357.0241,356.625,356.8445,8267.0
2025-05-12 15:20:00,357.57,357.65,357.35,357.35,3758.0,356.7946,356.8744,356.5751,356.5751,3758.0
2025-05-12 15:25:00,357.36,357.42,356.95,356.95,5469.0,356.585,356.6449,356.1759,356.1759,5469.0
2025-05-12 15:30:00,357.04,357.32,356.96,357.06,6030.0,356.2657,356.5451,356.1859,356.2857,6030.0
2025-05-12 15:35:00,357.01,357.21,356.93,356.97,7242.0,356.2358,356.4354,356.156,356.1959,7242.0
2025-05-12 15:40:00,356.91,356.91,356.56,356.56,3667.0,356.136,356.136,355.7868,355.7868,3667.0
2025-05-12 15:45:00,356.53,356.53,356.15,356.41,15941.0,355.7568,355.7568,355.3777,355.6371,15941.0
2025-05-12 15:50:00,356.52,356.68,356.09,356.54,13950.0,355.7469,355.9065,355.3178,355.7668,13950.0
2025-05-12 15:55:00,356.41,357.23,356.06,357.15,71719.0,355.6371,356.4553,355.2879,356.3755,71719.0
2025-05-13 09:30:00,358.3,358.78,357.11,357.13,23803.0,357.523,358.002,356.3356,356.3555,23803.0
2025-05-13 09:35:00,356.89,358.68,356.67,358.03,10921.0,356.1161,357.9022,355.8965,357.2536,10921.0
2025-05-13 09:40:00,358.45,358.45,357.15,357.34,7381.0,357.6727,357.6727,356.3755,356.5651,7381.0
2025-05-13 09:45:00,357.36,357.7,356.73,356.96,15365.0,356.585,356.9243,355.9564,356.1859,15365.0
2025-05-13 09:50:00,356.73,357.23,356.45,356.97,8041.0,355.9564,356.4553,355.677,356.1959,8041.0
2025-05-13 09:55:00,356.99,357.7,356.78,357.65,8173.0,356.2159,356.9243,356.0063,356.8744,8173.0
2025-05-13 10:00:00,357.59,358.26,357.59,358.26,4780.0,356.8146,357.4831,356.8146,357.4831,4780.0
2025-05-13 10:05:00,358.25,358.44,357.92,358.11,44974.0,357.4731,357.6627,357.1438,357.3334,44974.0
2025-05-13 10:10:00,358.25,358.45,357.85,358.39,1600.0,357.4731,357.6727,357.074,357.6128,1600.0
2025-05-13 10:15:00,358.39,358.43,357.79,358.0,5610.0,357.6128,357.6527,357.0141,357.2237,5610.0
2025-05-13 10:20:00,357.96,358.36,357.66,357.93,6108.0,357.1837,357.5829,356.8844,357.1538,6108.0
2025-05-13 10:25:00,358.17,358.36,357.15,357.17,26503.0,357.3933,357.5829,356.3755,356.3955,26503.0
2025-05-13 10:30:00,357.18,358.09,356.92,357.82,6230.0,356.4054,357.3135,356.146,357.0441,6230.0
2025-05-13 10:35:00,357.96,358.04,357.66,357.66,2887.0,357.1837,357.2636,356.8844,356.8844,2887.0
2025-05-13 10:40:00,357.87,357.89,357.43,357.68,5988.0,357.0939,357.1139,356.6549,356.9044,5988.0
2025-05-13 10:45:00,357.61,357.7,356.82,356.96,5859.0,356.8345,356.9243,356.0462,356.1859,5859.0
2025-05-13 10:50:00,356.88,357.52,356.88,357.3,13210.0,356.1061,356.7447,356.1061,356.5252,13210.0
2025-05-13 10:55:00,357.23,357.35,357.05,357.31,3659.0,356.4553,356.5751,356.2757,356.5352,3659.0
2025-05-13 11:00:00,357.19,357.86,357.18,357.77,2061.0,356.4154,357.084,356.4054,356.9942,2061.0
2025-05-13 11:05:00,357.59,357.91,357.28,357.86,15964.0,356.8146,357.1339,356.5052,357.084,15964.0
2025-05-13 11:10:00,357.86,358.01,357.66,358.01,6224.0,357.084,357.2336,356.8844,357.2336,6224.0
2025-05-13 11:15:00,358.17,358.19,357.83,357.84,2093.0,357.3933,357.4132,357.054,357.064,2093.0
2025-05-13 11:20:00,357.89,358.03,357.68,357.99,4057.0,357.1139,357.2536,356.9044,357.2137,4057.0
2025-05-13 11:25:00,358.0,358.36,357.98,358.19,3524.0,357.2237,357.5829,357.2037,357.4132,3524.0
2025-05-13 11:30:00,358.17,358.57,358.02,358.3,4231.0,357.3933,357.7924,357.2436,357.523,4231.0
2025-05-13 11:35:00,358.21,358.37,357.98,358.27,2623.0,357.4332,357.5929,357.2037,357.4931,2623.0
2025-05-13 11:40:00,358.25,358.45,358.24,358.36,2374.0,357.4731,357.6727,357.4631,357.5829,2374.0
2025-05-13 11:45:00,358.39,358.61,358.14,358.14,4361.0,357.6128,357.8323,357.3634,357.3634,4361.0
2025-05-13 11:50:00,357.97,358.03,357.6,357.62,2329.0,357.1937,357.2536,356.8245,356.8445,2329.0
2025-05-13 11:55:00,357.58,357.95,357.51,357.95,6072.0,356.8046,357.1738,356.7347,357.1738,6072.0
2025-05-13 12:00:00,357.74,357.94,357.3,357.37,14530.0,356.9642,357.1638,356.5252,356.595,14530.0
2025-05-13 12:05:00,357.41,357.67,357.21,357.3,7276.0,356.6349,356.8944,356.4354,356.5252,7276.0
2025-05-13 12:10:00,357.32,357.59,357.32,357.56,2788.0,356.5451,356.8146,356.5451,356.7846,2788.0
2025-05-13 12:15:00,357.67,357.67,357.01,357.04,4210.0,356.8944,356.8944,356.2358,356.2657,4210.0
2025-05-13 12:20:00,356.9,357.02,356.8,356.81,1145.0,356.126,356.2458,356.0263,356.0362,1145.0
2025-05-13 12:25:00,356.8,357.05,356.76,356.77,2600.0,356.0263,356.2757,355.9864,355.9963,2600.0
2025-05-13 12:30:00,356.75,356.9,356.63,356.68,3486.0,355.9764,356.126,355.8566,355.9065,3486.0
2025-05-13 12:35:00,356.9,356.9,356.68,356.74,1394.0,356.126,356.126,355.9065,355.9664,1394.0
2025-05-13 12:40:00,356.6,356.6,356.38,356.47,3377.0,355.8267,355.8267,355.6072,355.697,3377.0
2025-05-13 12:45:00,356.52,356.57,356.15,356.15,4553.0,355.7469,355.7968,355.3777,355.3777,4553.0
2025-05-13 12:50:00,356.01,356.01,355.83,355.96,1439.0,355.238,355.238,355.0584,355.1881,1439.0
2025-05-13 12:55:00,356.09,356.09,355.61,355.79,1447.0,355.3178,355.3178,354.8388,355.0185,1447.0
2025-05-13 13:00:00,355.69,355.85,355.5,355.64,2009.0,354.9187,355.0783,354.7291,354.8688,2009.0
2025-05-13 13:05:00,355.51,355.62,355.41,355.41,4195.0,354.7391,354.8488,354.6393,354.6393,4195.0
2025-05-13 13:10:00,355.4,355.58,355.33,355.36,11971.0,354.6293,354.8089,354.5595,354.5894,11971.0
2025-05-13 13:15:00,355.41,355.87,355.4,355.87,5373.0,354.6393,355.0983,354.6293,355.0983,5373.0
2025-05-13 13:20:00,355.87,356.3,355.84,356.25,3408.0,355.0983,355.5273,355.0683,355.4775,3408.0
2025-05-13 13:25:00,356.22,356.38,356.18,356.38,500.0,355.4475,355.6072,355.4076,355.6072,500.0
2025-05-13 13:30:00,356.46,357.14,356.43,356.82,4656.0,355.687,356.3655,355.6571,356.0462,4656.0
2025-05-13 13:35:00,356.94,356.95,356.54,356.55,3113.0,356.166,356.1759,355.7668,355.7768,3113.0
2025-05-13 13:40:00,356.65,356.81,356.37,356.37,2995.0,355.8766,356.0362,355.5972,355.5972,2995.0
2025-05-13 13:45:00,356.33,356.46,356.27,356.27,1000.0,355.5573,355.687,355.4974,355.4974,1000.0
2025-05-13 13:50:00,356.31,356.32,356.09,356.23,1406.0,355.5373,355.5473,355.3178,355.4575,1406.0
2025-05-13 13:55:00,356.12,356.3,356.09,356.1,2892.0,355.3477,355.5273,355.3178,355.3278,2892.0
2025-05-13 14:00:00,356.19,356.25,356.07,356.22,4004.0,355.4176,355.4775,355.2978,355.4475,4004.0
2025-05-13 14:05:00,356.5,356.53,356.41,356.46,885.0,355.7269,355.7568,355.6371,355.687,885.0
2025-05-13 14:10:00,356.51,356.88,356.51,356.75,2718.0,355.7369,356.1061,355.7369,355.9764,2718.0
2025-05-13 14:15:00,356.81,356.95,356.65,356.95,2847.0,356.0362,356.1759,355.8766,356.1759,2847.0
2025-05-13 14:20:00,356.9,356.9,356.66,356.73,2676.0,356.126,356.126,355.8866,355.9564,2676.0
2025-05-13 14:25:00,356.69,356.89,356.64,356.74,3017.0,355.9165,356.1161,355.8666,355.9664,3017.0
2025-05-13 14:30:00,356.76,356.98,356.61,356.61,4783.0,355.9864,356.2059,355.8367,355.8367,4783.0
2025-05-13 14:35:00,356.62,357.08,356.6,357.08,4374.0,355.8467,356.3057,355.8267,356.3057,4374.0
2025-05-13 14:40:00,356.95,356.97,356.67,356.78,5922.0,356.1759,356.1959,355.8965,356.0063,5922.0
2025-05-13 14:45:00,356.74,356.9,356.73,356.87,810.0,355.9664,356.126,355.9564,356.0961,810.0
2025-05-13 14:50:00,357.03,357.21,356.95,357.21,2320.0,356.2558,356.4354,356.1759,356.4354,2320.0
2025-05-13 14:55:00,357.06,357.45,357.03,357.45,1713.0,356.2857,356.6749,356.2558,356.6749,1713.0
2025-05-13 15:00:00,357.39,357.39,357.19,357.21,3781.0,356.615,356.615,356.4154,356.4354,3781.0
2025-05-13 15:05:00,357.26,357.33,357.04,357.04,3347.0,356.4853,356.5551,356.2657,356.2657,3347.0
2025-05-13 15:10:00,357.1,357.23,357.06,357.11,3040.0,356.3256,356.4553,356.2857,356.3356,3040.0
2025-05-13 15:15:00,357.29,357.48,357.12,357.12,1775.0,356.5152,356.7048,356.3456,356.3456,1775.0
2025-05-13 15:20:00,357.11,357.18,357.02,357.03,3323.0,356.3356,356.4054,356.2458,356.2558,3323.0
2025-05-13 15:25:00,357.12,357.19,356.79,356.84,6843.0,356.3456,356.4154,356.0163,356.0662,6843.0
2025-05-13 15:30:00,356.86,357.08,356.82,357.08,5292.0,356.0861,356.3057,356.0462,356.3057,5292.0
2025-05-13 15:35:00,357.01,357.18,356.9,357.03,5133.0,356.2358,356.4054,356.126,356.2558,5133.0
2025-05-13 15:40:00,357.24,357.45,357.06,357.18,13898.0,356.4653,356.6749,356.2857,356.4054,13898.0
2025-05-13 15:45:00,357.19,357.21,356.15,356.18,16601.0,356.4154,356.4354,355.3777,355.4076,16601.0
2025-05-13 15:50:00,356.25,356.58,355.97,356.25,28435.0,355.4775,355.8067,355.1981,355.4775,28435.0
2025-05-13 15:55:00,356.23,356.49,355.88,355.92,84484.0,355.4575,355.7169,355.1083,355.1482,84484.0
2025-05-14 09:30:00,356.57,356.57,354.24,354.69,19469.0,355.7968,355.7968,353.4718,353.9208,19469.0
2025-05-14 09:35:00,354.85,355.0,353.42,354.41,6603.0,354.0805,354.2302,352.6536,353.6414,6603.0
2025-05-14 09:40:00,354.1,354.29,353.5,353.55,7203.0,353.3321,353.5217,352.7334,352.7833,7203.0
2025-05-14 09:45:00,353.31,353.83,352.5,353.29,8678.0,352.5438,353.0627,351.7356,352.5239,8678.0
2025-05-14 09:50:00,353.08,353.8,353.04,353.22,5816.0,352.3143,353.0328,352.2744,352.454,5816.0
2025-05-14 09:55:00,353.51,353.95,353.51,353.77,5211.0,352.7434,353.1824,352.7434,353.0028,5211.0
2025-05-14 10:00:00,353.59,353.7,353.28,353.37,6479.0,352.8232,352.933,352.5139,352.6037,6479.0
2025-05-14 10:05:00,353.25,353.4,352.61,352.61,5982.0,352.484,352.6336,351.8454,351.8454,5982.0
2025-05-14 10:10:00,352.64,352.81,352.47,352.75,3399.0,351.8753,352.0449,351.7057,351.985,3399.0
2025-05-14 10:15:00,352.97,352.99,352.71,352.71,1413.0,352.2046,352.2245,351.9451,351.9451,1413.0
2025-05-14 10:20:00,352.95,353.47,352.87,353.47,2395.0,352.1846,352.7035,352.1048,352.7035,2395.0
2025-05-14 10:25:00,353.37,353.82,353.27,353.81,6944.0,352.6037,353.0527,352.5039,353.0427,6944.0
2025-05-14 10:30:00,353.81,354.46,353.35,354.24,2434.0,353.0427,353.6913,352.5837,353.4718,2434.0
2025-05-14 10:35:00,354.21,354.21,353.48,353.48,1400.0,353.4419,353.4419,352.7135,352.7135,1400.0
2025-05-14 10:40:00,353.4,353.54,353.18,353.26,2203.0,352.6336,352.7733,352.4141,352.4939,2203.0
2025-05-14 10:45:00,353.36,353.67,353.18,353.21,4106.0,352.5937,352.9031,352.4141,352.444,4106.0
2025-05-14 10:50:00,353.39,353.39,352.98,352.98,1996.0,352.6237,352.6237,352.2145,352.2145,1996.0
2025-05-14 10:55:00,352.97,352.98,352.68,352.98,1105.0,352.2046,352.2145,351.9152,352.2145,1105.0
2025-05-14 11:00:00,353.03,353.03,351.42,351.52,7694.0,352.2644,352.2644,350.6579,350.7577,7694.0
2025-05-14 11:05:00,351.62,351.7,351.09,351.42,1617.0,350.8575,350.9373,350.3286,350.6579,1617.0
2025-05-14 11:10:00,351.44,352.0,351.44,351.97,3450.0,350.6779,351.2367,350.6779,351.2067,3450.0
2025-05-14 11:15:00,351.96,352.0,351.69,351.86,1032.0,351.1968,351.2367,350.9273,351.097,1032.0
2025-05-14 11:20:00,351.93,352.55,351.92,352.55,1744.0,351.1668,351.7855,351.1568,351.7855,1744.0
2025-05-14 11:25:00,352.5,352.78,352.33,352.78,2910.0,351.7356,352.015,351.566,352.015,2910.0
2025-05-14 11:30:00,352.62,352.73,352.46,352.73,1500.0,351.8553,351.9651,351.6957,351.9651,1500.0
2025-05-14 11:35:00,352.9,353.06,352.84,352.99,2183.0,352.1347,352.2944,352.0749,352.2245,2183.0
2025-05-14 11:40:00,352.98,353.08,352.85,353.08,3325.0,352.2145,352.3143,352.0848,352.3143,3325.0
2025-05-14 11:45:00,353.13,353.21,352.8,352.92,3229.0,352.3642,352.444,352.0349,352.1547,3229.0
2025-05-14 11:50:00,352.93,352.95,352.58,352.85,1624.0,352.1647,352.1846,351.8154,352.0848,1624.0
2025-05-14 11:55:00,352.97,353.16,352.92,352.96,1400.0,352.2046,352.3942,352.1547,352.1946,1400.0
2025-05-14 12:00:00,353.03,353.44,353.0,353.44,1974.0,352.2644,352.6736,352.2345,352.6736,1974.0
2025-05-14 12:05:00,353.48,353.65,353.35,353.65,2622.0,352.7135,352.8831,352.5837,352.8831,2622.0
2025-05-14 12:10:00,353.67,353.7,353.42,353.61,3674.0,352.9031,352.933,352.6536,352.8432,3674.0
2025-05-14 12:15:00,353.63,353.97,353.57,353.92,4690.0,352.8631,353.2024,352.8033,353.1525,4690.0
2025-05-14 12:20:00,353.86,353.93,353.69,353.77,4490.0,353.0926,353.1625,352.923,353.0028,4490.0
2025-05-14 12:25:00,353.82,353.87,353.21,353.21,3608.0,353.0527,353.1026,352.444,352.444,3608.0
2025-05-14 12:30:00,353.19,353.59,353.19,353.44,1800.0,352.4241,352.8232,352.4241,352.6736,1800.0
2025-05-14 12:35:00,353.69,353.69,352.49,352.59,16618.0,352.923,352.923,351.7256,351.8254,16618.0
2025-05-14 12:40:00,352.37,352.47,352.32,352.47,1571.0,351.6059,351.7057,351.556,351.7057,1571.0
2025-05-14 12:45:00,352.47,352.84,352.4,352.72,2152.0,351.7057,352.0749,351.6358,351.9551,2152.0
2025-05-14 12:50:00,352.84,353.18,352.69,353.02,8685.0,352.0749,352.4141,351.9252,352.2545,8685.0
2025-05-14 12:55:00,353.0,353.25,353.0,353.15,1969.0,352.2345,352.484,352.2345,352.3842,1969.0
2025-05-14 13:00:00,353.27,353.31,352.73,352.73,3248.0,352.5039,352.5438,351.9651,351.9651,3248.0
2025-05-14 13:05:00,352.51,352.74,352.5,352.74,500.0,351.7456,351.9751,351.7356,351.9751,500.0
2025-05-14 13:10:00,352.77,352.77,352.34,352.5,2812.0,352.005,352.005,351.5759,351.7356,2812.0
2025-05-14 13:15:00,352.5,352.5,352.18,352.18,927.0,351.7356,351.7356,351.4163,351.4163,927.0
2025-05-14 13:20:00,352.25,352.25,351.42,351.46,3687.0,351.4861,351.4861,350.6579,350.6978,3687.0
2025-05-14 13:25:00,351.37,351.89,351.36,351.77,1284.0,350.608,351.1269,350.5981,351.0072,1284.0
2025-05-14 13:30:00,351.91,352.05,351.9,352.04,900.0,351.1469,351.2866,351.1369,351.2766,900.0
2025-05-14 13:35:00,352.1,352.33,351.98,352.26,3386.0,351.3365,351.566,351.2167,351.4961,3386.0
2025-05-14 13:40:00,352.28,352.29,351.88,352.1,3409.0,351.5161,351.526,351.1169,351.3365,3409.0
2025-05-14 13:45:00,352.05,352.24,351.99,351.99,4023.0,351.2866,351.4762,351.2267,351.2267,4023.0
2025-05-14 13:50:00,352.17,352.3,352.15,352.15,800.0,351.4063,351.536,351.3863,351.3863,800.0
2025-05-14 13:55:00,352.23,352.54,352.22,352.53,1545.0,351.4662,351.7755,351.4562,351.7655,1545.0
2025-05-14 14:00:00,352.68,352.81,352.53,352.63,3009.0,351.9152,352.0449,351.7655,351.8653,3009.0
2025-05-14 14:05:00,352.78,352.96,352.57,352.62,3431.0,352.015,352.1946,351.8054,351.8553,3431.0
2025-05-14 14:10:00,352.5,352.5,352.05,352.06,3907.0,351.7356,351.7356,351.2866,351.2965,3907.0
2025-05-14 14:15:00,352.09,352.25,352.06,352.25,800.0,351.3265,351.4861,351.2965,351.4861,800.0
2025-05-14 14:20:00,352.37,352.47,352.22,352.23,1510.0,351.6059,351.7057,351.4562,351.4662,1510.0
2025-05-14 14:25:00,352.13,352.33,351.75,351.76,4959.0,351.3664,351.566,350.9872,350.9972,4959.0
2025-05-14 14:30:00,351.94,352.54,351.89,352.51,5390.0,351.1768,351.7755,351.1269,351.7456,5390.0
2025-05-14 14:35:00,352.43,352.61,351.65,351.87,10862.0,351.6657,351.8454,350.8874,351.107,10862.0
2025-05-14 14:40:00,351.97,352.21,351.93,352.21,1809.0,351.2067,351.4462,351.1668,351.4462,1809.0
2025-05-14 14:45:00,352.09,352.09,352.07,352.07,1110.0,351.3265,351.3265,351.3065,351.3065,1110.0
2025-05-14 14:50:00,351.81,352.07,351.81,351.99,1519.0,351.0471,351.3065,351.0471,351.2267,1519.0
2025-05-14 14:55:00,351.73,351.82,351.73,351.75,1113.0,350.9673,351.0571,350.9673,350.9872,1113.0
2025-05-14 15:00:00,351.79,351.89,351.66,351.69,1300.0,351.0271,351.1269,350.8974,350.9273,1300.0
2025-05-14 15:05:00,351.58,351.78,351.58,351.75,2026.0,350.8176,351.0172,350.8176,350.9872,2026.0
2025-05-14 15:10:00,351.68,351.82,351.67,351.75,2050.0,350.9174,351.0571,350.9074,350.9872,2050.0
2025-05-14 15:15:00,351.81,351.95,351.54,351.55,2675.0,351.0471,351.1868,350.7777,350.7876,2675.0
2025-05-14 15:20:00,351.56,351.56,351.0,351.13,2635.0,350.7976,350.7976,350.2388,350.3686,2635.0
2025-05-14 15:25:00,350.99,351.21,350.91,351.21,3848.0,350.2289,350.4484,350.149,350.4484,3848.0
2025-05-14 15:30:00,351.09,351.32,351.0,351.32,2646.0,350.3286,350.5581,350.2388,350.5581,2646.0
2025-05-14 15:35:00,351.32,351.7,351.22,351.23,8360.0,350.5581,350.9373,350.4584,350.4683,8360.0
2025-05-14 15:40:00,351.15,351.43,351.13,351.27,10277.0,350.3885,350.6679,350.3686,350.5083,10277.0
2025-05-14 15:45:00,351.17,351.28,350.81,351.19,12247.0,350.4085,350.5182,350.0493,350.4284,12247.0
2025-05-14 15:50:00,351.29,352.19,351.13,351.79,11719.0,350.5282,351.4263,350.3686,351.0271,11719.0
2025-05-14 15:55:00,351.87,351.88,351.04,351.29,38822.0,351.107,351.1169,350.2788,350.5282,38822.0
2025-05-15 09:30:00,352.69,354.67,352.27,352.81,24848.0,351.9252,353.9009,351.5061,352.0449,24848.0
2025-05-15 09:35:00,352.73,353.76,352.35,353.2,10284.0,351.9651,352.9929,351.5859,352.4341,10284.0
2025-05-15 09:40:00,352.66,353.2,352.56,353.15,6539.0,351.8952,352.4341,351.7955,352.3842,6539.0
2025-05-15 09:45:00,352.89,354.13,352.89,354.0,19455.0,352.1247,353.3621,352.1247,353.2323,19455.0
2025-05-15 09:50:00,354.0,354.55,353.77,354.22,21115.0,353.2323,353.7811,353.0028,353.4519,21115.0
2025-05-15 09:55:00,354.23,354.79,354.23,354.72,6069.0,353.4618,354.0206,353.4618,353.9508,6069.0
2025-05-15 10:00:00,354.61,356.09,354.61,355.91,8693.0,353.841,355.3178,353.841,355.1382,8693.0
2025-05-15 10:05:00,355.91,355.99,355.22,355.38,12839.0,355.1382,355.218,354.4497,354.6093,12839.0
2025-05-15 10:10:00,355.36,355.36,355.0,355.2,6099.0,354.5894,354.5894,354.2302,354.4297,6099.0
2025-05-15 10:15:00,355.28,356.04,355.19,356.03,7951.0,354.5096,355.2679,354.4198,355.2579,7951.0
2025-05-15 10:20:00,356.26,356.27,355.33,355.81,10021.0,355.4874,355.4974,354.5595,355.0384,10021.0
2025-05-15 10:25:00,355.81,355.92,355.28,355.84,17656.0,355.0384,355.1482,354.5096,355.0683,17656.0
2025-05-15 10:30:00,355.74,356.03,355.74,355.9,3346.0,354.9686,355.2579,354.9686,355.1282,3346.0
2025-05-15 10:35:00,355.87,356.49,355.71,356.49,5211.0,355.0983,355.7169,354.9386,355.7169,5211.0
2025-05-15 10:40:00,356.54,356.57,356.03,356.19,4133.0,355.7668,355.7968,355.2579,355.4176,4133.0
2025-05-15 10:45:00,356.35,356.67,356.2,356.28,3991.0,355.5772,355.8965,355.4276,355.5074,3991.0
2025-05-15 10:50:00,356.38,356.79,356.34,356.65,5338.0,355.6072,356.0163,355.5673,355.8766,5338.0
2025-05-15 10:55:00,356.61,357.49,356.49,357.38,19487.0,355.8367,356.7148,355.7169,356.605,19487.0
2025-05-15 11:00:00,357.49,357.88,357.31,357.86,35135.0,356.7148,357.1039,356.5352,357.084,35135.0
2025-05-15 11:05:00,357.92,358.0,357.61,357.93,8646.0,357.1438,357.2237,356.8345,357.1538,8646.0
2025-05-15 11:10:00,357.94,358.84,357.94,358.84,10248.0,357.1638,358.0618,357.1638,358.0618,10248.0
2025-05-15 11:15:00,359.05,359.24,358.33,358.44,6409.0,358.2714,358.461,357.5529,357.6627,6409.0
2025-05-15 11:20:00,358.39,359.12,358.35,359.12,17967.0,357.6128,358.3412,357.5729,358.3412,17967.0
2025-05-15 11:25:00,359.12,359.84,359.03,359.33,20152.0,358.3412,359.0597,358.2514,358.5508,20152.0
2025-05-15 11:30:00,359.35,359.58,358.69,358.69,7162.0,358.5707,358.8002,357.9122,357.9122,7162.0
2025-05-15 11:35:00,358.71,359.44,358.71,359.35,9194.0,357.9321,358.6605,357.9321,358.5707,9194.0
2025-05-15 11:40:00,359.2,359.64,359.2,359.53,2489.0,358.4211,358.8601,358.4211,358.7503,2489.0
2025-05-15 11:45:00,359.39,359.45,359.18,359.33,2182.0,358.6106,358.6705,358.4011,358.5508,2182.0
2025-05-15 11:50:00,359.19,359.4,358.93,359.28,2124.0,358.4111,358.6206,358.1516,358.5009,2124.0
2025-05-15 11:55:00,359.47,359.49,359.25,359.31,1943.0,358.6905,358.7104,358.471,358.5308,1943.0
2025-05-15 12:00:00,359.3,359.47,359.07,359.37,1861.0,358.5208,358.6905,358.2913,358.5907,1861.0
2025-05-15 12:05:00,359.47,360.01,359.47,360.0,3216.0,358.6905,359.2293,358.6905,359.2193,3216.0
2025-05-15 12:10:00,359.88,359.94,359.7,359.84,2000.0,359.0996,359.1595,358.92,359.0597,2000.0
2025-05-15 12:15:00,359.83,359.96,359.77,359.91,8670.0,359.0497,359.1794,358.9898,359.1295,8670.0
2025-05-15 12:20:00,359.91,359.91,359.58,359.75,20447.0,359.1295,359.1295,358.8002,358.9699,20447.0
2025-05-15 12:25:00,359.76,359.76,359.54,359.55,7761.0,358.9798,358.9798,358.7603,358.7703,7761.0
2025-05-15 12:30:00,359.61,359.99,359.61,359.94,2421.0,358.8302,359.2093,358.8302,359.1595,2421.0
2025-05-15 12:35:00,359.89,360.1,359.74,360.01,1695.0,359.1096,359.3191,358.9599,359.2293,1695.0
2025-05-15 12:40:00,360.04,360.25,360.03,360.2,2600.0,359.2592,359.4688,359.2493,359.4189,2600.0
2025-05-15 12:45:00,360.24,360.63,360.24,360.47,7423.0,359.4588,359.848,359.4588,359.6883,7423.0
2025-05-15 12:50:00,360.55,360.72,360.5,360.65,6578.0,359.7681,359.9378,359.7182,359.8679,6578.0
2025-05-15 12:55:00,360.64,361.13,360.58,361.02,11424.0,359.8579,360.3469,359.7981,360.2371,11424.0
2025-05-15 13:00:00,361.19,361.58,361.05,361.34,7739.0,360.4067,360.7959,360.267,360.5564,7739.0
2025-05-15 13:05:00,361.44,361.44,360.88,360.88,8417.0,360.6562,360.6562,360.0974,360.0974,8417.0
2025-05-15 13:10:00,360.77,360.94,360.7,360.94,3344.0,359.9877,360.1573,359.9178,360.1573,3344.0
2025-05-15 13:15:00,360.97,361.06,360.57,360.58,3767.0,360.1872,360.277,359.7881,359.7981,3767.0
2025-05-15 13:20:00,360.56,360.89,360.56,360.81,3000.0,359.7781,360.1074,359.7781,360.0276,3000.0
2025-05-15 13:25:00,360.76,360.84,360.49,360.54,3849.0,359.9777,360.0575,359.7083,359.7582,3849.0
2025-05-15 13:30:00,360.49,360.49,360.06,360.13,1151.0,359.7083,359.7083,359.2792,359.349,1151.0
2025-05-15 13:35:00,360.1,360.27,360.02,360.27,2595.0,359.3191,359.4887,359.2393,359.4887,2595.0
2025-05-15 13:40:00,360.36,360.37,359.9,360.19,4046.0,359.5785,359.5885,359.1195,359.4089,4046.0
2025-05-15 13:45:00,360.04,360.26,360.03,360.06,3946.0,359.2592,359.4788,359.2493,359.2792,3946.0
2025-05-15 13:50:00,360.01,360.08,359.81,359.95,1891.0,359.2293,359.2992,359.0297,359.1694,1891.0
2025-05-15 13:55:00,359.9,360.1,359.76,359.8,6932.0,359.1195,359.3191,358.9798,359.0198,6932.0
2025-05-15 14:00:00,359.75,360.19,359.66,359.98,4543.0,358.9699,359.4089,358.8801,359.1994,4543.0
2025-05-15 14:05:00,359.88,360.16,359.88,360.06,4383.0,359.0996,359.379,359.0996,359.2792,4383.0
2025-05-15 14:10:00,360.16,360.41,360.16,360.25,2009.0,359.379,359.6284,359.379,359.4688,2009.0
2025-05-15 14:15:00,360.23,360.45,360.23,360.32,1976.0,359.4488,359.6683,359.4488,359.5386,1976.0
2025-05-15 14:20:00,360.3,360.5,360.3,360.49,1585.0,359.5187,359.7182,359.5187,359.7083,1585.0
2025-05-15 14:25:00,360.44,360.65,360.44,360.58,2464.0,359.6584,359.8679,359.6584,359.7981,2464.0
2025-05-15 14:30:00,360.68,361.03,360.68,360.81,2240.0,359.8979,360.2471,359.8979,360.0276,2240.0
2025-05-15 14:35:00,361.0,361.03,360.85,360.93,1903.0,360.2172,360.2471,360.0675,360.1473,1903.0
2025-05-15 14:40:00,360.95,361.2,360.95,361.04,2973.0,360.1673,360.4167,360.1673,360.2571,2973.0
2025-05-15 14:45:00,361.07,361.28,361.06,361.25,2500.0,360.287,360.4965,360.277,360.4666,2500.0
2025-05-15 14:50:00,361.17,361.49,361.17,361.47,5060.0,360.3868,360.7061,360.3868,360.6861,5060.0
2025-05-15 14:55:00,361.4,361.68,361.3,361.45,5962.0,360.6163,360.8957,360.5165,360.6662,5962.0
2025-05-15 15:00:00,361.34,361.57,361.28,361.55,5185.0,360.5564,360.7859,360.4965,360.766,5185.0
2025-05-15 15:05:00,361.55,361.64,361.46,361.5,2292.0,360.766,360.8558,360.6762,360.7161,2292.0
2025-05-15 15:10:00,361.5,361.86,361.36,361.74,7420.0,360.7161,361.0753,360.5764,360.9556,7420.0
2025-05-15 15:15:00,361.78,361.97,361.74,361.92,4310.0,360.9955,361.1851,360.9556,361.1352,4310.0
2025-05-15 15:20:00,361.87,361.95,361.8,361.92,1301.0,361.0853,361.1651,361.0154,361.1352,1301.0
2025-05-15 15:25:00,361.83,361.98,361.55,361.83,15752.0,361.0454,361.195,360.766,361.0454,15752.0
2025-05-15 15:30:00,361.94,362.15,361.91,362.0,3160.0,361.1551,361.3647,361.1252,361.215,3160.0
2025-05-15 15:35:00,361.95,362.17,361.82,361.82,7300.0,361.1651,361.3846,361.0354,361.0354,7300.0
2025-05-15 15:40:00,361.82,362.05,361.41,361.49,7163.0,361.0354,361.2649,360.6263,360.7061,7163.0
2025-05-15 15:45:00,361.37,361.71,361.33,361.49,5386.0,360.5864,360.9256,360.5464,360.7061,5386.0
2025-05-15 15:50:00,361.38,361.59,360.91,361.0,22969.0,360.5963,360.8059,360.1274,360.2172,22969.0
2025-05-15 15:55:00,361.13,361.58,360.98,361.44,63231.0,360.3469,360.7959,360.1972,360.6562,63231.0
2025-05-16 09:30:00,360.52,360.59,359.09,360.24,60290.0,360.52,360.59,359.09,360.24,60290.0
2025-05-16 09:35:00,360.84,361.03,359.68,360.31,8226.0,360.84,361.03,359.68,360.31,8226.0
2025-05-16 09:40:00,360.23,360.64,359.81,360.62,2106.0,360.23,360.64,359.81,360.62,2106.0
2025-05-16 09:45:00,360.56,360.73,360.56,360.72,338.0,360.56,360.73,360.56,360.72,338.0
2025-05-16 09:50:00,361.05,361.8,361.0,361.8,3445.0,361.05,361.8,361.0,361.8,3445.0
2025-05-16 09:55:00,361.85,362.21,361.05,361.29,8104.0,361.85,362.21,361.05,361.29,8104.0
2025-05-16 10:00:00,361.03,361.48,360.59,361.48,6339.0,361.03,361.48,360.59,361.48,6339.0
2025-05-16 10:05:00,361.5,361.5,360.6,361.0,5148.0,361.5,361.5,360.6,361.0,5148.0
2025-05-16 10:10:00,361.05,361.27,360.9,361.27,2695.0,361.05,361.27,360.9,361.27,2695.0
2025-05-16 10:15:00,361.25,361.72,361.22,361.72,12297.0,361.25,361.72,361.22,361.72,12297.0
2025-05-16 10:20:00,361.75,362.35,361.74,362.28,7107.0,361.75,362.35,361.74,362.28,7107.0
2025-05-16 10:25:00,362.43,362.51,362.02,362.02,1615.0,362.43,362.51,362.02,362.02,1615.0
2025-05-16 10:30:00,362.16,362.16,361.55,361.55,6601.0,362.16,362.16,361.55,361.55,6601.0
2025-05-16 10:35:00,361.47,361.9,361.38,361.9,1208.0,361.47,361.9,361.38,361.9,1208.0
2025-05-16 10:40:00,361.95,361.95,361.48,361.57,4136.0,361.95,361.95,361.48,361.57,4136.0
2025-05-16 10:45:00,361.65,361.81,361.36,361.36,2841.0,361.65,361.81,361.36,361.36,2841.0
2025-05-16 10:50:00,361.41,361.54,361.0,361.09,2549.0,361.41,361.54,361.0,361.09,2549.0
2025-05-16 10:55:00,361.04,361.49,360.98,361.38,3832.0,361.04,361.49,360.98,361.38,3832.0
2025-05-16 11:00:00,361.41,361.54,361.36,361.36,641.0,361.41,361.54,361.36,361.36,641.0
2025-05-16 11:05:00,361.35,361.7,361.34,361.7,1760.0,361.35,361.7,361.34,361.7,1760.0
2025-05-16 11:10:00,361.73,362.02,361.72,361.92,2689.0,361.73,362.02,361.72,361.92,2689.0
2025-05-16 11:15:00,362.0,362.07,361.77,361.87,5421.0,362.0,362.07,361.77,361.87,5421.0
2025-05-16 11:20:00,361.81,361.81,361.52,361.52,700.0,361.81,361.81,361.52,361.52,700.0
2025-05-16 11:25:00,361.52,361.69,361.52,361.66,1630.0,361.52,361.69,361.52,361.66,1630.0
2025-05-16 11:30:00,361.7,361.93,361.69,361.93,2562.0,361.7,361.93,361.69,361.93,2562.0
2025-05-16 11:35:00,362.12,362.13,362.12,362.13,322.0,362.12,362.13,362.12,362.13,322.0
2025-05-16 11:40:00,362.13,362.27,362.06,362.06,7232.0,362.13,362.27,362.06,362.06,7232.0
2025-05-16 11:45:00,362.19,362.19,361.33,361.33,4534.0,362.19,362.19,361.33,361.33,4534.0
2025-05-16 11:50:00,361.65,361.81,361.65,361.81,664.0,361.65,361.81,361.65,361.81,664.0
2025-05-16 11:55:00,361.82,361.88,361.73,361.88,619.0,361.82,361.88,361.73,361.88,619.0
2025-05-16 12:00:00,361.78,362.09,361.76,361.91,3897.0,361.78,362.09,361.76,361.91,3897.0
2025-05-16 12:05:00,362.04,362.26,361.95,362.14,1322.0,362.04,362.26,361.95,362.14,1322.0
2025-05-16 12:10:00,362.29,362.64,362.14,362.64,3804.0,362.29,362.64,362.14,362.64,3804.0
2025-05-16 12:15:00,362.54,362.65,362.54,362.58,2764.0,362.54,362.65,362.54,362.58,2764.0
2025-05-16 12:20:00,362.6,362.88,362.47,362.53,14033.0,362.6,362.88,362.47,362.53,14033.0
2025-05-16 12:25:00,362.46,362.58,362.46,362.58,401.0,362.46,362.58,362.46,362.58,401.0
2025-05-16 12:30:00,362.75,362.9,362.72,362.9,760.0,362.75,362.9,362.72,362.9,760.0
2025-05-16 12:35:00,362.94,363.04,362.94,362.95,1055.0,362.94,363.04,362.94,362.95,1055.0
2025-05-16 12:40:00,363.0,363.08,362.38,362.38,5088.0,363.0,363.08,362.38,362.38,5088.0
2025-05-16 12:45:00,362.42,362.51,362.33,362.49,1400.0,362.42,362.51,362.33,362.49,1400.0
2025-05-16 12:50:00,362.5,362.54,362.36,362.36,2217.0,362.5,362.54,362.36,362.36,2217.0
2025-05-16 12:55:00,362.1,362.4,362.1,362.27,6638.0,362.1,362.4,362.1,362.27,6638.0
2025-05-16 13:00:00,362.27,362.64,362.22,362.47,2828.0,362.27,362.64,362.22,362.47,2828.0
2025-05-16 13:05:00,362.52,362.56,362.4,362.4,2027.0,362.52,362.56,362.4,362.4,2027.0
2025-05-16 13:10:00,362.3,362.55,362.29,362.52,1344.0,362.3,362.55,362.29,362.52,1344.0
2025-05-16 13:15:00,362.66,362.88,362.58,362.72,2990.0,362.66,362.88,362.58,362.72,2990.0
2025-05-16 13:20:00,362.72,362.85,362.54,362.69,1064.0,362.72,362.85,362.54,362.69,1064.0
2025-05-16 13:25:00,362.84,362.84,362.68,362.68,711.0,362.84,362.84,362.68,362.68,711.0
2025-05-16 13:30:00,362.68,362.84,362.61,362.83,1530.0,362.68,362.84,362.61,362.83,1530.0
2025-05-16 13:35:00,362.88,362.88,362.71,362.71,3152.0,362.88,362.88,362.71,362.71,3152.0
2025-05-16 13:40:00,362.57,362.62,362.26,362.34,4004.0,362.57,362.62,362.26,362.34,4004.0
2025-05-16 13:45:00,362.26,362.45,362.19,362.24,1695.0,362.26,362.45,362.19,362.24,1695.0
2025-05-16 13:50:00,362.31,362.32,362.31,362.31,200.0,362.31,362.32,362.31,362.31,200.0
2025-05-16 13:55:00,362.31,362.45,362.3,362.42,1069.0,362.31,362.45,362.3,362.42,1069.0
2025-05-16 14:00:00,362.58,362.74,362.58,362.69,1527.0,362.58,362.74,362.58,362.69,1527.0
2025-05-16 14:05:00,362.69,362.78,362.59,362.69,3949.0,362.69,362.78,362.59,362.69,3949.0
2025-05-16 14:10:00,362.6,362.84,362.6,362.84,907.0,362.6,362.84,362.6,362.84,907.0
2025-05-16 14:15:00,362.92,363.04,362.92,362.99,1843.0,362.92,363.04,362.92,362.99,1843.0
2025-05-16 14:20:00,362.98,363.07,362.87,362.87,5075.0,362.98,363.07,362.87,362.87,5075.0
2025-05-16 14:25:00,362.94,363.11,362.94,363.02,1938.0,362.94,363.11,362.94,363.02,1938.0
2025-05-16 14:30:00,363.0,363.55,363.0,363.55,5124.0,363.0,363.55,363.0,363.55,5124.0
2025-05-16 14:35:00,363.44,363.53,363.23,363.25,1840.0,363.44,363.53,363.23,363.25,1840.0
2025-05-16 14:40:00,363.31,363.46,363.0,363.16,4540.0,363.31,363.46,363.0,363.16,4540.0
2025-05-16 14:45:00,363.24,363.28,363.15,363.15,1574.0,363.24,363.28,363.15,363.15,1574.0
2025-05-16 14:50:00,363.13,363.38,363.13,363.31,1896.0,363.13,363.38,363.13,363.31,1896.0
2025-05-16 14:55:00,363.35,363.48,363.05,363.1,3405.0,363.35,363.48,363.05,363.1,3405.0
2025-05-16 15:00:00,363.2,363.22,363.14,363.14,1134.0,363.2,363.22,363.14,363.14,1134.0
2025-05-16 15:05:00,363.16,363.43,363.16,363.4,2669.0,363.16,363.43,363.16,363.4,2669.0
2025-05-16 15:10:00,363.34,363.39,363.23,363.37,3416.0,363.34,363.39,363.23,363.37,3416.0
2025-05-16 15:15:00,363.38,363.38,363.22,363.33,3647.0,363.38,363.38,363.22,363.33,3647.0
2025-05-16 15:20:00,363.27,363.27,362.7,362.92,5272.0,363.27,363.27,362.7,362.92,5272.0
2025-05-16 15:25:00,362.76,362.93,362.65,362.93,8100.0,362.76,362.93,362.65,362.93,8100.0
2025-05-16 15:30:00,362.94,363.1,362.86,362.96,4364.0,362.94,363.1,362.86,362.96,4364.0
2025-05-16 15:35:00,363.02,363.24,362.4,362.5,8781.0,363.02,363.24,362.4,362.5,8781.0
2025-05-16 15:40:00,362.54,362.69,362.47,362.63,5904.0,362.54,362.69,362.47,362.63,5904.0
2025-05-16 15:45:00,362.63,363.12,362.41,362.76,5300.0,362.63,363.12,362.41,362.76,5300.0
2025-05-16 15:50:00,362.69,363.27,362.61,363.11,8083.0,362.69,363.27,362.61,363.11,8083.0
2025-05-16 15:55:00,362.95,363.55,362.72,363.32,36086.0,362.95,363.55,362.72,363.32,36086.0
2025-05-19 09:30:00,359.2,361.42,358.06,360.0,34977.0,359.2,361.42,358.06,360.0,34977.0
2025-05-19 09:35:00,360.05,360.22,359.24,359.67,8852.0,360.05,360.22,359.24,359.67,8852.0
2025-05-19 09:40:00,359.72,359.93,358.47,358.49,12099.0,359.72,359.93,358.47,358.49,12099.0
2025-05-19 09:45:00,358.49,359.73,358.07,359.66,18079.0,358.49,359.73,358.07,359.66,18079.0
2025-05-19 09:50:00,359.44,359.93,359.37,359.51,10651.0,359.44,359.93,359.37,359.51,10651.0
2025-05-19 09:55:00,359.52,360.0,359.5,359.83,22141.0,359.52,360.0,359.5,359.83,22141.0
2025-05-19 10:00:00,359.8,360.06,359.02,359.98,13756.0,359.8,360.06,359.02,359.98,13756.0
2025-05-19 10:05:00,360.17,360.53,359.97,360.11,5467.0,360.17,360.53,359.97,360.11,5467.0
2025-05-19 10:10:00,360.31,360.6,360.16,360.37,5175.0,360.31,360.6,360.16,360.37,5175.0
2025-05-19 10:15:00,360.36,360.92,360.36,360.82,1712.0,360.36,360.92,360.36,360.82,1712.0
2025-05-19 10:20:00,360.79,360.92,360.14,360.18,4355.0,360.79,360.92,360.14,360.18,4355.0
2025-05-19 10:25:00,360.14,360.14,359.69,360.1,3750.0,360.14,360.14,359.69,360.1,3750.0
2025-05-19 10:30:00,360.13,360.66,359.92,360.66,1123.0,360.13,360.66,359.92,360.66,1123.0
2025-05-19 10:35:00,360.67,360.77,360.44,360.44,5463.0,360.67,360.77,360.44,360.44,5463.0
2025-05-19 10:40:00,360.51,360.66,360.28,360.31,4231.0,360.51,360.66,360.28,360.31,4231.0
2025-05-19 10:45:00,360.18,360.5,360.15,360.33,1651.0,360.18,360.5,360.15,360.33,1651.0
2025-05-19 10:50:00,360.35,360.6,360.11,360.15,1888.0,360.35,360.6,360.11,360.15,1888.0
2025-05-19 10:55:00,360.16,360.17,360.04,360.04,1500.0,360.16,360.17,360.04,360.04,1500.0
2025-05-19 11:00:00,360.1,361.02,360.09,361.02,1902.0,360.1,361.02,360.09,361.02,1902.0
2025-05-19 11:05:00,361.03,361.19,360.78,361.01,8010.0,361.03,361.19,360.78,361.01,8010.0
2025-05-19 11:10:00,360.95,361.2,360.85,361.15,4034.0,360.95,361.2,360.85,361.15,4034.0
2025-05-19 11:15:00,361.15,361.48,361.14,361.48,2375.0,361.15,361.48,361.14,361.48,2375.0
2025-05-19 11:20:00,361.43,361.55,361.22,361.23,9479.0,361.43,361.55,361.22,361.23,9479.0
2025-05-19 11:25:00,361.2,361.22,360.58,360.58,8830.0,361.2,361.22,360.58,360.58,8830.0
2025-05-19 11:30:00,360.6,360.79,360.45,360.46,3197.0,360.6,360.79,360.45,360.46,3197.0
2025-05-19 11:35:00,360.46,360.9,360.45,360.81,8440.0,360.46,360.9,360.45,360.81,8440.0
2025-05-19 11:40:00,361.0,361.0,360.78,360.96,3430.0,361.0,361.0,360.78,360.96,3430.0
2025-05-19 11:45:00,360.96,361.0,360.46,360.46,8477.0,360.96,361.0,360.46,360.46,8477.0
2025-05-19 11:50:00,360.48,360.48,360.0,360.11,3314.0,360.48,360.48,360.0,360.11,3314.0
2025-05-19 11:55:00,360.12,360.46,359.8,360.39,12627.0,360.12,360.46,359.8,360.39,12627.0
2025-05-19 12:00:00,360.39,360.87,360.39,360.86,1416.0,360.39,360.87,360.39,360.86,1416.0
2025-05-19 12:05:00,360.85,360.97,360.69,360.69,4092.0,360.85,360.97,360.69,360.69,4092.0
2025-05-19 12:10:00,360.69,360.69,360.51,360.58,3517.0,360.69,360.69,360.51,360.58,3517.0
2025-05-19 12:15:00,360.4,360.59,360.2,360.31,2929.0,360.4,360.59,360.2,360.31,2929.0
2025-05-19 12:20:00,360.29,360.55,360.28,360.49,2180.0,360.29,360.55,360.28,360.49,2180.0
2025-05-19 12:25:00,360.25,361.0,360.25,361.0,12597.0,360.25,361.0,360.25,361.0,12597.0
2025-05-19 12:30:00,360.9,361.11,360.77,361.08,1872.0,360.9,361.11,360.77,361.08,1872.0
2025-05-19 12:35:00,361.23,361.27,361.06,361.24,3672.0,361.23,361.27,361.06,361.24,3672.0
2025-05-19 12:40:00,361.16,361.16,360.79,360.92,1953.0,361.16,361.16,360.79,360.92,1953.0
2025-05-19 12:45:00,361.02,361.42,360.92,361.42,3971.0,361.02,361.42,360.92,361.42,3971.0
2025-05-19 12:50:00,361.56,361.83,361.56,361.6,12914.0,361.56,361.83,361.56,361.6,12914.0
2025-05-19 12:55:00,361.62,362.06,361.62,361.94,4378.0,361.62,362.06,361.62,361.94,4378.0
2025-05-19 13:00:00,361.94,362.31,361.83,362.1,8431.0,361.94,362.31,361.83,362.1,8431.0
2025-05-19 13:05:00,362.03,362.24,361.88,362.24,5424.0,362.03,362.24,361.88,362.24,5424.0
2025-05-19 13:10:00,362.24,362.24,361.91,361.98,1000.0,362.24,362.24,361.91,361.98,1000.0
2025-05-19 13:15:00,362.0,362.04,361.6,361.63,5068.0,362.0,362.04,361.6,361.63,5068.0
2025-05-19 13:20:00,361.46,361.58,361.3,361.52,9773.0,361.46,361.58,361.3,361.52,9773.0
2025-05-19 13:25:00,361.64,361.86,361.57,361.58,2739.0,361.64,361.86,361.57,361.58,2739.0
2025-05-19 13:30:00,361.58,361.91,361.58,361.87,3760.0,361.58,361.91,361.58,361.87,3760.0
2025-05-19 13:35:00,361.9,361.9,361.71,361.86,1736.0,361.9,361.9,361.71,361.86,1736.0
2025-05-19 13:40:00,361.86,361.86,361.59,361.76,9924.0,361.86,361.86,361.59,361.76,9924.0
2025-05-19 13:45:00,361.68,361.92,361.68,361.79,2951.0,361.68,361.92,361.68,361.79,2951.0
2025-05-19 13:50:00,361.79,362.04,361.67,361.88,3660.0,361.79,362.04,361.67,361.88,3660.0
2025-05-19 13:55:00,361.75,362.05,361.75,361.86,1604.0,361.75,362.05,361.75,361.86,1604.0
2025-05-19 14:00:00,362.0,362.1,361.98,362.0,800.0,362.0,362.1,361.98,362.0,800.0
2025-05-19 14:05:00,361.94,362.19,361.71,361.73,12436.0,361.94,362.19,361.71,361.73,12436.0
2025-05-19 14:10:00,361.54,361.72,361.52,361.63,3914.0,361.54,361.72,361.52,361.63,3914.0
2025-05-19 14:15:00,361.46,361.59,361.31,361.32,3215.0,361.46,361.59,361.31,361.32,3215.0
2025-05-19 14:20:00,361.32,361.36,361.21,361.34,3883.0,361.32,361.36,361.21,361.34,3883.0
2025-05-19 14:25:00,361.29,361.6,361.29,361.56,6162.0,361.29,361.6,361.29,361.56,6162.0
2025-05-19 14:30:00,361.55,361.7,361.55,361.67,1713.0,361.55,361.7,361.55,361.67,1713.0
2025-05-19 14:35:00,361.58,361.79,361.58,361.79,2574.0,361.58,361.79,361.58,361.79,2574.0
2025-05-19 14:40:00,361.79,361.87,361.65,361.65,2282.0,361.79,361.87,361.65,361.65,2282.0
2025-05-19 14:45:00,361.6,361.75,361.53,361.63,2370.0,361.6,361.75,361.53,361.63,2370.0
2025-05-19 14:50:00,361.56,361.63,361.21,361.38,16833.0,361.56,361.63,361.21,361.38,16833.0
2025-05-19 14:55:00,361.23,361.69,361.17,361.68,3565.0,361.23,361.69,361.17,361.68,3565.0
2025-05-19 15:00:00,361.75,361.76,361.42,361.42,2006.0,361.75,361.76,361.42,361.42,2006.0
2025-05-19 15:05:00,361.43,361.43,361.26,361.34,1704.0,361.43,361.43,361.26,361.34,1704.0
2025-05-19 15:10:00,361.39,361.41,361.15,361.15,4663.0,361.39,361.41,361.15,361.15,4663.0
2025-05-19 15:15:00,361.13,361.15,360.79,360.79,6332.0,361.13,361.15,360.79,360.79,6332.0
2025-05-19 15:20:00,360.91,361.14,360.84,361.14,6009.0,360.91,361.14,360.84,361.14,6009.0
2025-05-19 15:25:00,360.87,360.93,360.7,360.93,1689.0,360.87,360.93,360.7,360.93,1689.0
2025-05-19 15:30:00,361.0,361.23,361.0,361.18,2571.0,361.0,361.23,361.0,361.18,2571.0
2025-05-19 15:35:00,361.04,361.37,360.94,361.3,4626.0,361.04,361.37,360.94,361.3,4626.0
2025-05-19 15:40:00,361.28,361.28,361.08,361.09,5456.0,361.28,361.28,361.08,361.09,5456.0
2025-05-19 15:45:00,361.03,361.46,361.03,361.39,3721.0,361.03,361.46,361.03,361.39,3721.0
2025-05-19 15:50:00,361.47,362.24,361.47,362.06,13464.0,361.47,362.24,361.47,362.06,13464.0
2025-05-19 15:55:00,361.94,362.11,361.68,361.85,48543.0,361.94,362.11,361.68,361.85,48543.0
2025-05-20 09:30:00,362.93,362.93,360.14,361.25,28025.0,362.93,362.93,360.14,361.25,28025.0
2025-05-20 09:35:00,361.25,361.25,359.5,360.05,7400.0,361.25,361.25,359.5,360.05,7400.0
2025-05-20 09:40:00,360.86,361.25,360.35,360.91,7177.0,360.86,361.25,360.35,360.91,7177.0
2025-05-20 09:45:00,360.88,360.88,360.04,360.59,4832.0,360.88,360.88,360.04,360.59,4832.0
2025-05-20 09:50:00,360.62,360.98,360.49,360.49,4200.0,360.62,360.98,360.49,360.49,4200.0
2025-05-20 09:55:00,360.6,360.88,360.43,360.72,5100.0,360.6,360.88,360.43,360.72,5100.0
2025-05-20 10:00:00,360.76,360.94,360.36,360.36,5012.0,360.76,360.94,360.36,360.36,5012.0
2025-05-20 10:05:00,360.63,360.95,360.46,360.46,5617.0,360.63,360.95,360.46,360.46,5617.0
2025-05-20 10:10:00,360.63,360.83,360.37,360.7,1588.0,360.63,360.83,360.37,360.7,1588.0
2025-05-20 10:15:00,360.65,360.65,360.0,360.06,4737.0,360.65,360.65,360.0,360.06,4737.0
2025-05-20 10:20:00,359.9,360.48,359.9,360.27,2034.0,359.9,360.48,359.9,360.27,2034.0
2025-05-20 10:25:00,360.24,360.52,360.21,360.36,1829.0,360.24,360.52,360.21,360.36,1829.0
2025-05-20 10:30:00,360.37,360.64,360.33,360.33,4765.0,360.37,360.64,360.33,360.33,4765.0
2025-05-20 10:35:00,360.33,360.69,360.17,360.64,3469.0,360.33,360.69,360.17,360.64,3469.0
2025-05-20 10:40:00,360.65,360.76,360.5,360.56,3353.0,360.65,360.76,360.5,360.56,3353.0
2025-05-20 10:45:00,360.46,360.59,360.11,360.11,4851.0,360.46,360.59,360.11,360.11,4851.0
2025-05-20 10:50:00,360.04,360.04,359.73,359.73,1600.0,360.04,360.04,359.73,359.73,1600.0
2025-05-20 10:55:00,359.89,359.97,359.57,359.71,3671.0,359.89,359.97,359.57,359.71,3671.0
2025-05-20 11:00:00,359.5,360.06,359.45,360.0,5662.0,359.5,360.06,359.45,360.0,5662.0
2025-05-20 11:05:00,360.16,360.33,360.13,360.29,2600.0,360.16,360.33,360.13,360.29,2600.0
2025-05-20 11:10:00,360.48,360.67,360.42,360.67,1117.0,360.48,360.67,360.42,360.67,1117.0
2025-05-20 11:15:00,360.77,361.1,360.72,360.92,6118.0,360.77,361.1,360.72,360.92,6118.0
2025-05-20 11:20:00,360.92,361.07,360.65,360.71,5167.0,360.92,361.07,360.65,360.71,5167.0
2025-05-20 11:25:00,360.63,360.87,360.56,360.86,915.0,360.63,360.87,360.56,360.86,915.0
2025-05-20 11:30:00,360.96,361.08,360.87,360.87,2983.0,360.96,361.08,360.87,360.87,2983.0
2025-05-20 11:35:00,360.72,360.81,360.57,360.57,2586.0,360.72,360.81,360.57,360.57,2586.0
2025-05-20 11:40:00,360.47,360.6,360.09,360.09,3603.0,360.47,360.6,360.09,360.09,3603.0
2025-05-20 11:45:00,360.12,360.12,359.55,359.72,2825.0,360.12,360.12,359.55,359.72,2825.0
2025-05-20 11:50:00,359.74,359.82,359.71,359.71,1100.0,359.74,359.82,359.71,359.71,1100.0
2025-05-20 11:55:00,359.86,360.23,359.86,360.09,2138.0,359.86,360.23,359.86,360.09,2138.0
2025-05-20 12:00:00,360.07,360.1,359.62,359.63,1000.0,360.07,360.1,359.62,359.63,1000.0
2025-05-20 12:05:00,359.61,359.62,359.31,359.31,3015.0,359.61,359.62,359.31,359.31,3015.0
2025-05-20 12:10:00,359.29,359.4,359.13,359.18,2955.0,359.29,359.4,359.13,359.18,2955.0
2025-05-20 12:15:00,359.18,359.67,359.01,359.53,42858.0,359.18,359.67,359.01,359.53,42858.0
2025-05-20 12:20:00,359.51,359.52,359.28,359.46,2827.0,359.51,359.52,359.28,359.46,2827.0
2025-05-20 12:25:00,359.36,359.84,359.19,359.53,9384.0,359.36,359.84,359.19,359.53,9384.0
2025-05-20 12:30:00,359.45,359.53,358.75,358.75,29066.0,359.45,359.53,358.75,358.75,29066.0
2025-05-20 12:35:00,358.74,358.96,358.73,358.81,1627.0,358.74,358.96,358.73,358.81,1627.0
2025-05-20 12:40:00,358.81,359.01,358.69,359.01,1200.0,358.81,359.01,358.69,359.01,1200.0
2025-05-20 12:45:00,359.01,359.17,358.95,359.17,1430.0,359.01,359.17,358.95,359.17,1430.0
2025-05-20 12:50:00,359.05,359.23,359.04,359.23,1039.0,359.05,359.23,359.04,359.23,1039.0
2025-05-20 12:55:00,359.3,359.45,359.29,359.4,1531.0,359.3,359.45,359.29,359.4,1531.0
2025-05-20 13:00:00,359.25,359.76,359.25,359.54,5260.0,359.25,359.76,359.25,359.54,5260.0
2025-05-20 13:05:00,359.62,359.62,359.2,359.2,1999.0,359.62,359.62,359.2,359.2,1999.0
2025-05-20 13:10:00,359.02,359.22,358.97,359.17,1472.0,359.02,359.22,358.97,359.17,1472.0
2025-05-20 13:15:00,359.1,359.14,359.09,359.14,200.0,359.1,359.14,359.09,359.14,200.0
2025-05-20 13:20:00,359.09,359.17,358.92,359.17,1933.0,359.09,359.17,358.92,359.17,1933.0
2025-05-20 13:25:00,359.25,359.32,359.17,359.25,1807.0,359.25,359.32,359.17,359.25,1807.0
2025-05-20 13:30:00,359.24,359.24,358.98,359.09,3707.0,359.24,359.24,358.98,359.09,3707.0
2025-05-20 13:35:00,359.1,359.37,359.09,359.24,10280.0,359.1,359.37,359.09,359.24,10280.0
2025-05-20 13:40:00,359.24,359.78,359.2,359.78,9121.0,359.24,359.78,359.2,359.78,9121.0
2025-05-20 13:45:00,359.64,359.87,359.64,359.7,5383.0,359.64,359.87,359.64,359.7,5383.0
2025-05-20 13:50:00,359.7,359.85,359.39,359.43,3387.0,359.7,359.85,359.39,359.43,3387.0
2025-05-20 13:55:00,359.28,359.88,359.27,359.88,1452.0,359.28,359.88,359.27,359.88,1452.0
2025-05-20 14:00:00,359.83,360.06,359.66,360.02,2108.0,359.83,360.06,359.66,360.02,2108.0
2025-05-20 14:05:00,360.02,360.04,359.78,359.82,4313.0,360.02,360.04,359.78,359.82,4313.0
2025-05-20 14:10:00,359.67,359.8,359.56,359.6,2336.0,359.67,359.8,359.56,359.6,2336.0
2025-05-20 14:15:00,359.59,359.59,358.92,359.13,4204.0,359.59,359.59,358.92,359.13,4204.0
2025-05-20 14:20:00,359.1,359.1,358.12,358.73,6975.0,359.1,359.1,358.12,358.73,6975.0
2025-05-20 14:25:00,358.72,358.91,358.14,358.22,12454.0,358.72,358.91,358.14,358.22,12454.0
2025-05-20 14:30:00,358.22,358.32,357.96,358.16,33553.0,358.22,358.32,357.96,358.16,33553.0
2025-05-20 14:35:00,358.17,358.78,358.15,358.78,3239.0,358.17,358.78,358.15,358.78,3239.0
2025-05-20 14:40:00,358.71,358.71,358.47,358.67,2545.0,358.71,358.71,358.47,358.67,2545.0
2025-05-20 14:45:00,358.63,358.63,358.44,358.52,9460.0,358.63,358.63,358.44,358.52,9460.0
2025-05-20 14:50:00,358.53,358.59,358.17,358.19,7684.0,358.53,358.59,358.17,358.19,7684.0
2025-05-20 14:55:00,358.28,358.37,358.18,358.37,2509.0,358.28,358.37,358.18,358.37,2509.0
2025-05-20 15:00:00,358.27,358.27,357.53,357.62,3761.0,358.27,358.27,357.53,357.62,3761.0
2025-05-20 15:05:00,357.79,357.98,357.77,357.98,1092.0,357.79,357.98,357.77,357.98,1092.0
2025-05-20 15:10:00,357.88,358.13,357.88,358.11,3325.0,357.88,358.13,357.88,358.11,3325.0
2025-05-20 15:15:00,357.97,358.06,357.74,357.91,5317.0,357.97,358.06,357.74,357.91,5317.0
2025-05-20 15:20:00,357.93,358.03,357.84,357.84,1800.0,357.93,358.03,357.84,357.84,1800.0
2025-05-20 15:25:00,357.77,358.0,357.59,357.69,6530.0,357.77,358.0,357.59,357.69,6530.0
2025-05-20 15:30:00,357.69,358.0,357.69,357.96,2546.0,357.69,358.0,357.69,357.96,2546.0
2025-05-20 15:35:00,357.96,358.02,357.79,357.85,6205.0,357.96,358.02,357.79,357.85,6205.0
2025-05-20 15:40:00,357.88,358.12,357.83,357.86,5510.0,357.88,358.12,357.83,357.86,5510.0
2025-05-20 15:45:00,357.97,357.97,357.56,357.64,10300.0,357.97,357.97,357.56,357.64,10300.0
2025-05-20 15:50:00,357.68,358.52,357.68,358.44,21369.0,357.68,358.52,357.68,358.44,21369.0
2025-05-20 15:55:00,358.44,359.14,358.29,359.1,40325.0,358.44,359.14,358.29,359.1,40325.0
2025-05-21 09:30:00,355.89,357.87,355.79,356.46,45428.0,355.89,357.87,355.79,356.46,45428.0
2025-05-21 09:35:00,356.02,356.24,354.91,355.8,12078.0,356.02,356.24,354.91,355.8,12078.0
2025-05-21 09:40:00,355.62,355.78,355.22,355.42,5349.0,355.62,355.78,355.22,355.42,5349.0
2025-05-21 09:45:00,355.72,355.79,355.03,355.24,7653.0,355.72,355.79,355.03,355.24,7653.0
2025-05-21 09:50:00,355.34,355.98,355.32,355.72,10222.0,355.34,355.98,355.32,355.72,10222.0
2025-05-21 09:55:00,355.75,355.81,354.95,355.06,7100.0,355.75,355.81,354.95,355.06,7100.0
2025-05-21 10:00:00,355.06,356.33,355.06,355.97,19858.0,355.06,356.33,355.06,355.97,19858.0
2025-05-21 10:05:00,355.76,356.52,355.76,356.18,10890.0,355.76,356.52,355.76,356.18,10890.0
2025-05-21 10:10:00,356.21,356.21,355.47,356.07,3465.0,356.21,356.21,355.47,356.07,3465.0
2025-05-21 10:15:00,355.79,355.84,355.57,355.71,1721.0,355.79,355.84,355.57,355.71,1721.0
2025-05-21 10:20:00,355.76,355.98,355.67,355.68,5500.0,355.76,355.98,355.67,355.68,5500.0
2025-05-21 10:25:00,355.75,355.75,355.42,355.54,2118.0,355.75,355.75,355.42,355.54,2118.0
2025-05-21 10:30:00,355.73,355.73,354.96,355.16,6919.0,355.73,355.73,354.96,355.16,6919.0
2025-05-21 10:35:00,354.98,355.46,354.98,355.46,4197.0,354.98,355.46,354.98,355.46,4197.0
2025-05-21 10:40:00,355.59,355.87,355.59,355.72,1765.0,355.59,355.87,355.59,355.72,1765.0
2025-05-21 10:45:00,355.41,355.7,355.32,355.7,2352.0,355.41,355.7,355.32,355.7,2352.0
2025-05-21 10:50:00,355.57,355.79,355.28,355.28,2554.0,355.57,355.79,355.28,355.28,2554.0
2025-05-21 10:55:00,355.37,355.92,355.3,355.92,3428.0,355.37,355.92,355.3,355.92,3428.0
2025-05-21 11:00:00,355.86,355.94,355.71,355.81,4239.0,355.86,355.94,355.71,355.81,4239.0
2025-05-21 11:05:00,355.89,356.28,355.7,356.28,3950.0,355.89,356.28,355.7,356.28,3950.0
2025-05-21 11:10:00,356.41,356.9,356.33,356.9,1924.0,356.41,356.9,356.33,356.9,1924.0
2025-05-21 11:15:00,356.85,357.05,356.69,356.76,9113.0,356.85,357.05,356.69,356.76,9113.0
2025-05-21 11:20:00,356.87,356.95,356.72,356.95,6159.0,356.87,356.95,356.72,356.95,6159.0
2025-05-21 11:25:00,356.95,357.07,356.36,356.5,9611.0,356.95,357.07,356.36,356.5,9611.0
2025-05-21 11:30:00,356.6,356.76,356.27,356.76,3666.0,356.6,356.76,356.27,356.76,3666.0
2025-05-21 11:35:00,356.73,356.93,356.64,356.8,2414.0,356.73,356.93,356.64,356.8,2414.0
2025-05-21 11:40:00,356.92,357.09,356.78,356.96,7233.0,356.92,357.09,356.78,356.96,7233.0
2025-05-21 11:45:00,356.94,357.11,356.93,357.0,1000.0,356.94,357.11,356.93,357.0,1000.0
2025-05-21 11:50:00,357.1,357.48,357.04,357.24,2635.0,357.1,357.48,357.04,357.24,2635.0
2025-05-21 11:55:00,357.52,357.52,357.12,357.15,6317.0,357.52,357.52,357.12,357.15,6317.0
2025-05-21 12:00:00,357.15,357.15,356.72,356.79,3134.0,357.15,357.15,356.72,356.79,3134.0
2025-05-21 12:05:00,356.68,357.01,356.59,356.7,3615.0,356.68,357.01,356.59,356.7,3615.0
2025-05-21 12:10:00,356.75,356.89,356.58,356.82,2207.0,356.75,356.89,356.58,356.82,2207.0
2025-05-21 12:15:00,356.88,357.04,356.82,356.87,1600.0,356.88,357.04,356.82,356.87,1600.0
2025-05-21 12:20:00,356.76,356.92,356.7,356.84,7348.0,356.76,356.92,356.7,356.84,7348.0
2025-05-21 12:25:00,356.93,357.11,356.92,357.0,2779.0,356.93,357.11,356.92,357.0,2779.0
2025-05-21 12:30:00,357.07,357.1,356.88,357.01,2884.0,357.07,357.1,356.88,357.01,2884.0
2025-05-21 12:35:00,356.88,357.03,356.88,357.02,2326.0,356.88,357.03,356.88,357.02,2326.0
2025-05-21 12:40:00,357.02,357.16,357.01,357.1,1027.0,357.02,357.16,357.01,357.1,1027.0
2025-05-21 12:45:00,356.99,357.41,356.85,357.17,6414.0,356.99,357.41,356.85,357.17,6414.0
2025-05-21 12:50:00,357.21,357.28,357.13,357.13,2151.0,357.21,357.28,357.13,357.13,2151.0
2025-05-21 12:55:00,357.13,357.17,356.89,357.11,5529.0,357.13,357.17,356.89,357.11,5529.0
2025-05-21 13:00:00,357.12,357.37,357.06,357.1,2755.0,357.12,357.37,357.06,357.1,2755.0
2025-05-21 13:05:00,356.95,357.13,356.5,356.55,9735.0,356.95,357.13,356.5,356.55,9735.0
2025-05-21 13:10:00,356.24,356.24,355.94,355.94,1647.0,356.24,356.24,355.94,355.94,1647.0
2025-05-21 13:15:00,355.76,355.84,354.5,354.88,8124.0,355.76,355.84,354.5,354.88,8124.0
2025-05-21 13:20:00,354.53,354.56,353.46,353.49,13612.0,354.53,354.56,353.46,353.49,13612.0
2025-05-21 13:25:00,353.49,353.72,352.65,352.92,23080.0,353.49,353.72,352.65,352.92,23080.0
2025-05-21 13:30:00,352.83,353.67,352.44,353.6,7138.0,352.83,353.67,352.44,353.6,7138.0
2025-05-21 13:35:00,353.58,354.35,353.39,354.35,3493.0,353.58,354.35,353.39,354.35,3493.0
2025-05-21 13:40:00,354.18,354.84,354.06,354.43,12711.0,354.18,354.84,354.06,354.43,12711.0
2025-05-21 13:45:00,354.44,355.0,354.43,354.71,10552.0,354.44,355.0,354.43,354.71,10552.0
2025-05-21 13:50:00,354.67,354.67,354.12,354.39,16078.0,354.67,354.67,354.12,354.39,16078.0
2025-05-21 13:55:00,354.3,354.42,353.85,354.16,4271.0,354.3,354.42,353.85,354.16,4271.0
2025-05-21 14:00:00,354.05,354.05,353.59,353.74,5727.0,354.05,354.05,353.59,353.74,5727.0
2025-05-21 14:05:00,353.84,354.41,353.82,354.31,4831.0,353.84,354.41,353.82,354.31,4831.0
2025-05-21 14:10:00,354.29,354.3,353.6,353.81,5273.0,354.29,354.3,353.6,353.81,5273.0
2025-05-21 14:15:00,353.77,354.02,353.67,353.67,4797.0,353.77,354.02,353.67,353.67,4797.0
2025-05-21 14:20:00,353.66,353.68,353.33,353.59,3660.0,353.66,353.68,353.33,353.59,3660.0
2025-05-21 14:25:00,353.75,354.0,353.75,353.81,1613.0,353.75,354.0,353.75,353.81,1613.0
2025-05-21 14:30:00,353.99,354.17,353.93,354.13,7147.0,353.99,354.17,353.93,354.13,7147.0
2025-05-21 14:35:00,354.13,354.51,354.03,354.03,3400.0,354.13,354.51,354.03,354.03,3400.0
2025-05-21 14:40:00,354.22,354.24,354.02,354.22,1315.0,354.22,354.24,354.02,354.22,1315.0
2025-05-21 14:45:00,354.19,354.19,353.38,353.47,2624.0,354.19,354.19,353.38,353.47,2624.0
2025-05-21 14:50:00,353.46,353.53,353.39,353.53,900.0,353.46,353.53,353.39,353.53,900.0
2025-05-21 14:55:00,353.33,353.74,353.17,353.31,6976.0,353.33,353.74,353.17,353.31,6976.0
2025-05-21 15:00:00,353.31,353.59,353.27,353.55,5991.0,353.31,353.59,353.27,353.55,5991.0
2025-05-21 15:05:00,353.63,353.65,352.69,352.73,9814.0,353.63,353.65,352.69,352.73,9814.0
2025-05-21 15:10:00,352.69,353.02,352.48,352.91,13086.0,352.69,353.02,352.48,352.91,13086.0
2025-05-21 15:15:00,352.91,353.09,352.74,352.85,6192.0,352.91,353.09,352.74,352.85,6192.0
2025-05-21 15:20:00,352.84,352.91,352.28,352.28,5010.0,352.84,352.91,352.28,352.28,5010.0
2025-05-21 15:25:00,352.25,352.5,352.2,352.38,2455.0,352.25,352.5,352.2,352.38,2455.0
2025-05-21 15:30:00,352.48,353.08,352.48,353.08,5110.0,352.48,353.08,352.48,353.08,5110.0
2025-05-21 15:35:00,352.96,353.49,352.92,353.49,4555.0,352.96,353.49,352.92,353.49,4555.0
2025-05-21 15:40:00,353.42,353.67,353.16,353.57,12183.0,353.42,353.67,353.16,353.57,12183.0
2025-05-21 15:45:00,353.59,354.11,353.54,353.74,27280.0,353.59,354.11,353.54,353.74,27280.0
2025-05-21 15:50:00,353.65,354.87,353.65,354.17,31646.0,353.65,354.87,353.65,354.17,31646.0
2025-05-21 15:55:00,353.99,354.32,353.76,353.82,45687.0,353.99,354.32,353.76,353.82,45687.0
2025-05-22 09:30:00,353.09,354.23,352.8,353.2,17113.0,353.09,354.23,352.8,353.2,17113.0
2025-05-22 09:35:00,353.66,354.05,353.01,353.6,4108.0,353.66,354.05,353.01,353.6,4108.0
2025-05-22 09:40:00,353.67,353.76,353.38,353.38,1600.0,353.67,353.76,353.38,353.38,1600.0
2025-05-22 09:45:00,353.64,353.92,352.6,352.74,10023.0,353.64,353.92,352.6,352.74,10023.0
2025-05-22 09:50:00,352.88,353.66,352.64,353.6,5518.0,352.88,353.66,352.64,353.6,5518.0
2025-05-22 09:55:00,353.58,353.64,352.76,352.77,6732.0,353.58,353.64,352.76,352.77,6732.0
2025-05-22 10:00:00,352.97,353.95,352.97,353.95,4620.0,352.97,353.95,352.97,353.95,4620.0
2025-05-22 10:05:00,353.95,354.46,353.95,354.23,5247.0,353.95,354.46,353.95,354.23,5247.0
2025-05-22 10:10:00,354.24,354.24,353.26,353.26,8901.0,354.24,354.24,353.26,353.26,8901.0
2025-05-22 10:15:00,353.41,353.5,353.01,353.15,4947.0,353.41,353.5,353.01,353.15,4947.0
2025-05-22 10:20:00,352.9,353.0,352.33,352.33,4004.0,352.9,353.0,352.33,352.33,4004.0
2025-05-22 10:25:00,352.25,352.43,352.0,352.0,3052.0,352.25,352.43,352.0,352.0,3052.0
2025-05-22 10:30:00,352.18,352.24,351.56,351.56,5805.0,352.18,352.24,351.56,351.56,5805.0
2025-05-22 10:35:00,351.47,351.71,351.47,351.47,2166.0,351.47,351.71,351.47,351.47,2166.0
2025-05-22 10:40:00,351.39,351.87,351.39,351.53,3590.0,351.39,351.87,351.39,351.53,3590.0
2025-05-22 10:45:00,351.55,352.06,351.39,351.89,4244.0,351.55,352.06,351.39,351.89,4244.0
2025-05-22 10:50:00,352.11,352.23,352.03,352.23,2066.0,352.11,352.23,352.03,352.23,2066.0
2025-05-22 10:55:00,351.98,352.96,351.97,352.84,5039.0,351.98,352.96,351.97,352.84,5039.0
2025-05-22 11:00:00,352.94,353.07,352.84,353.07,1619.0,352.94,353.07,352.84,353.07,1619.0
2025-05-22 11:05:00,353.07,353.27,352.97,353.14,5060.0,353.07,353.27,352.97,353.14,5060.0
2025-05-22 11:10:00,353.1,353.1,352.56,352.56,5100.0,353.1,353.1,352.56,352.56,5100.0
2025-05-22 11:15:00,352.4,352.4,351.87,351.96,3419.0,352.4,352.4,351.87,351.96,3419.0
2025-05-22 11:20:00,351.92,352.43,351.92,352.4,8497.0,351.92,352.43,351.92,352.4,8497.0
2025-05-22 11:25:00,352.5,352.63,352.41,352.62,1800.0,352.5,352.63,352.41,352.62,1800.0
2025-05-22 11:30:00,352.33,352.99,352.33,352.99,800.0,352.33,352.99,352.33,352.99,800.0
2025-05-22 11:35:00,353.18,353.79,353.14,353.79,5625.0,353.18,353.79,353.14,353.79,5625.0
2025-05-22 11:40:00,353.37,353.44,352.99,353.08,3182.0,353.37,353.44,352.99,353.08,3182.0
2025-05-22 11:45:00,353.1,353.28,352.76,352.96,4625.0,353.1,353.28,352.76,352.96,4625.0
2025-05-22 11:50:00,353.02,353.04,352.85,353.0,729.0,353.02,353.04,352.85,353.0,729.0
2025-05-22 11:55:00,353.06,353.08,352.75,353.0,1757.0,353.06,353.08,352.75,353.0,1757.0
2025-05-22 12:00:00,353.03,353.29,353.03,353.17,3193.0,353.03,353.29,353.03,353.17,3193.0
2025-05-22 12:05:00,353.12,353.21,352.76,352.94,5465.0,353.12,353.21,352.76,352.94,5465.0
2025-05-22 12:10:00,353.07,353.3,352.93,353.24,3207.0,353.07,353.3,352.93,353.24,3207.0
2025-05-22 12:15:00,353.18,353.42,352.93,352.97,9318.0,353.18,353.42,352.93,352.97,9318.0
2025-05-22 12:20:00,352.98,353.18,352.87,353.05,2814.0,352.98,353.18,352.87,353.05,2814.0
2025-05-22 12:25:00,353.0,353.0,352.53,352.63,2452.0,353.0,353.0,352.53,352.63,2452.0
2025-05-22 12:30:00,352.53,352.55,352.23,352.46,1873.0,352.53,352.55,352.23,352.46,1873.0
2025-05-22 12:35:00,352.37,352.43,352.3,352.43,2082.0,352.37,352.43,352.3,352.43,2082.0
2025-05-22 12:40:00,352.54,352.65,352.53,352.62,1193.0,352.54,352.65,352.53,352.62,1193.0
2025-05-22 12:45:00,352.49,352.77,352.35,352.35,2477.0,352.49,352.77,352.35,352.35,2477.0
2025-05-22 12:50:00,352.37,352.37,352.24,352.24,524.0,352.37,352.37,352.24,352.24,524.0
2025-05-22 12:55:00,352.14,352.24,352.05,352.13,3214.0,352.14,352.24,352.05,352.13,3214.0
2025-05-22 13:00:00,352.14,352.48,352.09,352.13,7105.0,352.14,352.48,352.09,352.13,7105.0
2025-05-22 13:05:00,352.13,352.29,352.1,352.18,4046.0,352.13,352.29,352.1,352.18,4046.0
2025-05-22 13:10:00,352.3,352.51,352.23,352.33,3300.0,352.3,352.51,352.23,352.33,3300.0
2025-05-22 13:15:00,352.45,352.99,352.45,352.92,2540.0,352.45,352.99,352.45,352.92,2540.0
2025-05-22 13:20:00,352.93,353.26,352.93,353.25,3600.0,352.93,353.26,352.93,353.25,3600.0
2025-05-22 13:25:00,353.25,353.37,353.14,353.25,12669.0,353.25,353.37,353.14,353.25,12669.0
2025-05-22 13:30:00,353.2,353.54,353.1,353.47,4405.0,353.2,353.54,353.1,353.47,4405.0
2025-05-22 13:35:00,353.47,353.48,353.26,353.46,5606.0,353.47,353.48,353.26,353.46,5606.0
2025-05-22 13:40:00,353.57,353.81,353.49,353.81,4816.0,353.57,353.81,353.49,353.81,4816.0
2025-05-22 13:45:00,353.71,353.8,353.45,353.55,6830.0,353.71,353.8,353.45,353.55,6830.0
2025-05-22 13:50:00,353.58,353.58,353.39,353.4,1400.0,353.58,353.58,353.39,353.4,1400.0
2025-05-22 13:55:00,353.51,353.7,353.43,353.52,2550.0,353.51,353.7,353.43,353.52,2550.0
2025-05-22 14:00:00,353.52,353.7,353.51,353.6,7171.0,353.52,353.7,353.51,353.6,7171.0
2025-05-22 14:05:00,353.62,353.83,353.61,353.78,3951.0,353.62,353.83,353.61,353.78,3951.0
2025-05-22 14:10:00,353.78,354.14,353.59,354.06,8563.0,353.78,354.14,353.59,354.06,8563.0
2025-05-22 14:15:00,354.06,354.28,353.95,354.25,5442.0,354.06,354.28,353.95,354.25,5442.0
2025-05-22 14:20:00,354.15,354.3,354.03,354.05,3768.0,354.15,354.3,354.03,354.05,3768.0
2025-05-22 14:25:00,354.16,354.16,354.03,354.06,1469.0,354.16,354.16,354.03,354.06,1469.0
2025-05-22 14:30:00,354.06,354.1,353.87,354.0,1498.0,354.06,354.1,353.87,354.0,1498.0
2025-05-22 14:35:00,353.92,354.04,353.5,353.6,6771.0,353.92,354.04,353.5,353.6,6771.0
2025-05-22 14:40:00,353.6,353.63,353.51,353.51,1100.0,353.6,353.63,353.51,353.51,1100.0
2025-05-22 14:45:00,353.52,353.78,353.51,353.63,3707.0,353.52,353.78,353.51,353.63,3707.0
2025-05-22 14:50:00,353.54,353.94,353.54,353.88,2696.0,353.54,353.94,353.54,353.88,2696.0
2025-05-22 14:55:00,353.97,354.26,353.86,354.24,7317.0,353.97,354.26,353.86,354.24,7317.0
2025-05-22 15:00:00,354.17,354.44,354.16,354.16,7586.0,354.17,354.44,354.16,354.16,7586.0
2025-05-22 15:05:00,354.15,354.42,354.15,354.32,4664.0,354.15,354.42,354.15,354.32,4664.0
2025-05-22 15:10:00,354.25,354.64,354.25,354.64,3591.0,354.25,354.64,354.25,354.64,3591.0
2025-05-22 15:15:00,354.6,354.66,354.26,354.33,4146.0,354.6,354.66,354.26,354.33,4146.0
2025-05-22 15:20:00,354.35,354.67,354.35,354.64,5514.0,354.35,354.67,354.35,354.64,5514.0
2025-05-22 15:25:00,354.67,355.06,354.58,354.97,3056.0,354.67,355.06,354.58,354.97,3056.0
2025-05-22 15:30:00,355.03,355.11,354.87,355.04,2543.0,355.03,355.11,354.87,355.04,2543.0
2025-05-22 15:35:00,354.93,355.02,354.75,354.78,3199.0,354.93,355.02,354.75,354.78,3199.0
2025-05-22 15:40:00,354.66,354.78,354.24,354.24,7662.0,354.66,354.78,354.24,354.24,7662.0
2025-05-22 15:45:00,354.18,354.29,353.92,354.18,5822.0,354.18,354.29,353.92,354.18,5822.0
2025-05-22 15:50:00,354.28,354.34,353.57,353.57,16820.0,354.28,354.34,353.57,353.57,16820.0
2025-05-22 15:55:00,353.71,353.71,352.62,352.9,41443.0,353.71,353.71,352.62,352.9,41443.0
2025-05-23 09:30:00,350.8,351.84,348.08,348.52,27475.0,350.8,351.84,348.08,348.52,27475.0
2025-05-23 09:35:00,348.41,349.52,348.37,348.41,8451.0,348.41,349.52,348.37,348.41,8451.0
2025-05-23 09:40:00,348.41,348.63,348.15,348.43,13191.0,348.41,348.63,348.15,348.43,13191.0
2025-05-23 09:45:00,348.43,349.31,348.42,349.31,13405.0,348.43,349.31,348.42,349.31,13405.0
2025-05-23 09:50:00,349.29,349.89,349.17,349.65,22829.0,349.29,349.89,349.17,349.65,22829.0
2025-05-23 09:55:00,349.45,350.34,349.45,350.27,4837.0,349.45,350.34,349.45,350.27,4837.0
2025-05-23 10:00:00,350.23,351.31,350.15,351.21,6683.0,350.23,351.31,350.15,351.21,6683.0
2025-05-23 10:05:00,351.43,351.65,351.23,351.25,3760.0,351.43,351.65,351.23,351.25,3760.0
2025-05-23 10:10:00,351.42,352.13,351.37,351.69,4455.0,351.42,352.13,351.37,351.69,4455.0
2025-05-23 10:15:00,351.64,351.64,350.76,350.83,2664.0,351.64,351.64,350.76,350.83,2664.0
2025-05-23 10:20:00,350.84,351.32,350.67,351.31,4005.0,350.84,351.32,350.67,351.31,4005.0
2025-05-23 10:25:00,351.29,351.47,350.7,350.7,4271.0,351.29,351.47,350.7,350.7,4271.0
2025-05-23 10:30:00,350.84,351.6,350.83,351.6,3645.0,350.84,351.6,350.83,351.6,3645.0
2025-05-23 10:35:00,351.55,351.74,351.2,351.49,3373.0,351.55,351.74,351.2,351.49,3373.0
2025-05-23 10:40:00,351.4,351.96,351.4,351.96,4304.0,351.4,351.96,351.4,351.96,4304.0
2025-05-23 10:45:00,352.1,352.1,351.47,351.62,6564.0,352.1,352.1,351.47,351.62,6564.0
2025-05-23 10:50:00,351.63,351.63,350.83,350.83,1400.0,351.63,351.63,350.83,350.83,1400.0
2025-05-23 10:55:00,350.76,350.91,350.54,350.54,4250.0,350.76,350.91,350.54,350.54,4250.0
2025-05-23 11:00:00,350.77,351.45,350.67,351.27,3233.0,350.77,351.45,350.67,351.27,3233.0
2025-05-23 11:05:00,351.41,351.47,350.87,351.41,2515.0,351.41,351.47,350.87,351.41,2515.0
2025-05-23 11:10:00,351.22,351.52,351.12,351.17,3014.0,351.22,351.52,351.12,351.17,3014.0
2025-05-23 11:15:00,351.19,351.63,351.15,351.63,1000.0,351.19,351.63,351.15,351.63,1000.0
2025-05-23 11:20:00,351.57,352.12,351.57,351.88,3355.0,351.57,352.12,351.57,351.88,3355.0
2025-05-23 11:25:00,351.87,352.01,351.77,352.01,461.0,351.87,352.01,351.77,352.01,461.0
2025-05-23 11:30:00,352.11,352.41,352.1,352.41,810.0,352.11,352.41,352.1,352.41,810.0
2025-05-23 11:35:00,352.12,352.46,351.98,352.01,3800.0,352.12,352.46,351.98,352.01,3800.0
2025-05-23 11:40:00,352.13,352.22,351.95,352.04,3428.0,352.13,352.22,351.95,352.04,3428.0
2025-05-23 11:45:00,352.02,352.2,351.95,352.05,1918.0,352.02,352.2,351.95,352.05,1918.0
2025-05-23 11:50:00,352.07,352.07,351.7,351.72,1315.0,352.07,352.07,351.7,351.72,1315.0
2025-05-23 11:55:00,351.4,351.65,351.27,351.27,4000.0,351.4,351.65,351.27,351.27,4000.0
2025-05-23 12:00:00,351.45,351.64,351.22,351.35,4749.0,351.45,351.64,351.22,351.35,4749.0
2025-05-23 12:05:00,351.18,351.57,351.16,351.47,2932.0,351.18,351.57,351.16,351.47,2932.0
2025-05-23 12:10:00,351.53,351.54,351.18,351.43,1730.0,351.53,351.54,351.18,351.43,1730.0
2025-05-23 12:15:00,351.37,351.45,351.14,351.21,2946.0,351.37,351.45,351.14,351.21,2946.0
2025-05-23 12:20:00,351.33,351.85,351.21,351.82,2234.0,351.33,351.85,351.21,351.82,2234.0
2025-05-23 12:25:00,351.88,352.1,351.88,351.89,2777.0,351.88,352.1,351.88,351.89,2777.0
2025-05-23 12:30:00,351.7,351.78,351.36,351.36,2201.0,351.7,351.78,351.36,351.36,2201.0
2025-05-23 12:35:00,351.38,351.94,351.38,351.94,2133.0,351.38,351.94,351.38,351.94,2133.0
2025-05-23 12:40:00,351.76,351.91,351.72,351.86,1124.0,351.76,351.91,351.72,351.86,1124.0
2025-05-23 12:45:00,351.97,352.05,351.74,351.9,3147.0,351.97,352.05,351.74,351.9,3147.0
2025-05-23 12:50:00,351.9,352.09,351.9,352.09,4112.0,351.9,352.09,351.9,352.09,4112.0
2025-05-23 12:55:00,352.15,352.15,351.77,351.83,3271.0,352.15,352.15,351.77,351.83,3271.0
2025-05-23 13:00:00,351.79,352.14,351.67,352.13,1142.0,351.79,352.14,351.67,352.13,1142.0
2025-05-23 13:05:00,352.11,352.15,352.1,352.15,200.0,352.11,352.15,352.1,352.15,200.0
2025-05-23 13:10:00,352.31,352.64,352.26,352.33,1230.0,352.31,352.64,352.26,352.33,1230.0
2025-05-23 13:15:00,352.46,353.01,352.45,352.84,3566.0,352.46,353.01,352.45,352.84,3566.0
2025-05-23 13:20:00,352.77,352.88,352.69,352.69,1098.0,352.77,352.88,352.69,352.69,1098.0
2025-05-23 13:25:00,352.82,353.02,352.66,352.78,3215.0,352.82,353.02,352.66,352.78,3215.0
2025-05-23 13:30:00,352.79,352.85,352.61,352.74,1623.0,352.79,352.85,352.61,352.74,1623.0
2025-05-23 13:35:00,352.73,352.81,352.6,352.63,1330.0,352.73,352.81,352.6,352.63,1330.0
2025-05-23 13:40:00,352.62,352.62,352.42,352.42,1510.0,352.62,352.62,352.42,352.42,1510.0
2025-05-23 13:45:00,352.53,352.81,352.49,352.78,3755.0,352.53,352.81,352.49,352.78,3755.0
2025-05-23 13:50:00,352.81,353.0,352.7,352.7,1200.0,352.81,353.0,352.7,352.7,1200.0
2025-05-23 13:55:00,352.59,352.69,352.43,352.59,879.0,352.59,352.69,352.43,352.59,879.0
2025-05-23 14:00:00,352.66,352.92,352.63,352.92,1315.0,352.66,352.92,352.63,352.92,1315.0
2025-05-23 14:05:00,352.98,352.98,352.92,352.94,767.0,352.98,352.98,352.92,352.94,767.0
2025-05-23 14:10:00,352.81,353.04,352.68,352.98,3537.0,352.81,353.04,352.68,352.98,3537.0
2025-05-23 14:15:00,353.16,353.24,352.7,352.82,2543.0,353.16,353.24,352.7,352.82,2543.0
2025-05-23 14:20:00,352.72,352.72,352.31,352.59,2315.0,352.72,352.72,352.31,352.59,2315.0
2025-05-23 14:25:00,352.58,352.74,352.58,352.72,1204.0,352.58,352.74,352.58,352.72,1204.0
2025-05-23 14:30:00,352.66,352.87,352.65,352.65,2321.0,352.66,352.87,352.65,352.65,2321.0
2025-05-23 14:35:00,353.11,353.21,352.8,352.94,2111.0,353.11,353.21,352.8,352.94,2111.0
2025-05-23 14:40:00,352.85,352.91,352.73,352.73,2131.0,352.85,352.91,352.73,352.73,2131.0
2025-05-23 14:45:00,352.75,352.83,352.53,352.73,1485.0,352.75,352.83,352.53,352.73,1485.0
2025-05-23 14:50:00,352.94,352.97,352.86,352.86,2104.0,352.94,352.97,352.86,352.86,2104.0
2025-05-23 14:55:00,353.03,353.03,352.88,352.91,1394.0,353.03,353.03,352.88,352.91,1394.0
2025-05-23 15:00:00,352.83,353.0,352.79,353.0,1473.0,352.83,353.0,352.79,353.0,1473.0
2025-05-23 15:05:00,353.01,353.15,352.89,353.15,1303.0,353.01,353.15,352.89,353.15,1303.0
2025-05-23 15:10:00,353.18,353.4,353.18,353.39,1474.0,353.18,353.4,353.18,353.39,1474.0
2025-05-23 15:15:00,353.15,353.31,353.03,353.16,2712.0,353.15,353.31,353.03,353.16,2712.0
2025-05-23 15:20:00,353.01,353.08,352.81,352.93,3012.0,353.01,353.08,352.81,352.93,3012.0
2025-05-23 15:25:00,352.91,353.0,352.73,352.85,1452.0,352.91,353.0,352.73,352.85,1452.0
2025-05-23 15:30:00,352.88,353.1,352.79,353.1,3236.0,352.88,353.1,352.79,353.1,3236.0
2025-05-23 15:35:00,353.12,353.28,353.01,353.28,3142.0,353.12,353.28,353.01,353.28,3142.0
2025-05-23 15:40:00,353.23,353.58,353.15,353.44,3254.0,353.23,353.58,353.15,353.44,3254.0
2025-05-23 15:45:00,353.41,353.53,353.12,353.23,6460.0,353.41,353.53,353.12,353.23,6460.0
2025-05-23 15:50:00,353.03,353.21,352.42,352.65,6654.0,353.03,353.21,352.42,352.65,6654.0
2025-05-23 15:55:00,352.42,353.15,352.33,352.51,39600.0,352.42,353.15,352.33,352.51,39600.0
2025-05-27 09:30:00,355.01,358.0,354.55,355.25,21305.0,355.01,358.0,354.55,355.25,21305.0
2025-05-27 09:35:00,354.77,355.56,354.14,355.2,7539.0,354.77,355.56,354.14,355.2,7539.0
2025-05-27 09:40:00,355.12,356.35,355.12,355.94,7457.0,355.12,356.35,355.12,355.94,7457.0
2025-05-27 09:45:00,356.05,356.37,355.47,355.69,5750.0,356.05,356.37,355.47,355.69,5750.0
2025-05-27 09:50:00,355.69,356.03,355.54,355.85,5406.0,355.69,356.03,355.54,355.85,5406.0
2025-05-27 09:55:00,355.9,356.04,355.4,355.82,9631.0,355.9,356.04,355.4,355.82,9631.0
2025-05-27 10:00:00,355.83,356.27,355.6,355.98,13193.0,355.83,356.27,355.6,355.98,13193.0
2025-05-27 10:05:00,355.98,356.13,355.81,355.97,4552.0,355.98,356.13,355.81,355.97,4552.0
2025-05-27 10:10:00,355.96,355.96,355.34,355.74,6290.0,355.96,355.96,355.34,355.74,6290.0
2025-05-27 10:15:00,355.88,356.85,355.87,356.85,5761.0,355.88,356.85,355.87,356.85,5761.0
2025-05-27 10:20:00,356.85,357.52,356.74,357.29,8966.0,356.85,357.52,356.74,357.29,8966.0
2025-05-27 10:25:00,357.23,357.46,357.13,357.13,3318.0,357.23,357.46,357.13,357.13,3318.0
2025-05-27 10:30:00,356.96,357.31,356.96,357.18,4275.0,356.96,357.31,356.96,357.18,4275.0
2025-05-27 10:35:00,357.19,357.89,357.18,357.85,13164.0,357.19,357.89,357.18,357.85,13164.0
2025-05-27 10:40:00,357.86,357.89,357.19,357.36,10063.0,357.86,357.89,357.19,357.36,10063.0
2025-05-27 10:45:00,357.51,358.09,357.45,357.94,11175.0,357.51,358.09,357.45,357.94,11175.0
2025-05-27 10:50:00,357.97,358.26,357.92,358.07,7865.0,357.97,358.26,357.92,358.07,7865.0
2025-05-27 10:55:00,358.16,358.29,358.04,358.09,5089.0,358.16,358.29,358.04,358.09,5089.0
2025-05-27 11:00:00,358.09,358.7,358.08,358.68,4062.0,358.09,358.7,358.08,358.68,4062.0
2025-05-27 11:05:00,358.4,358.4,358.07,358.13,4433.0,358.4,358.4,358.07,358.13,4433.0
2025-05-27 11:10:00,358.11,358.37,358.04,358.26,3510.0,358.11,358.37,358.04,358.26,3510.0
2025-05-27 11:15:00,358.34,358.59,358.34,358.55,5457.0,358.34,358.59,358.34,358.55,5457.0
2025-05-27 11:20:00,358.56,358.67,358.27,358.44,6317.0,358.56,358.67,358.27,358.44,6317.0
2025-05-27 11:25:00,358.52,359.0,358.47,358.72,5685.0,358.52,359.0,358.47,358.72,5685.0
2025-05-27 11:30:00,358.6,358.61,358.29,358.39,4200.0,358.6,358.61,358.29,358.39,4200.0
2025-05-27 11:35:00,358.32,358.52,358.31,358.52,3234.0,358.32,358.52,358.31,358.52,3234.0
2025-05-27 11:40:00,358.61,359.2,358.61,359.19,3319.0,358.61,359.2,358.61,359.19,3319.0
2025-05-27 11:45:00,359.2,359.2,358.82,358.91,4230.0,359.2,359.2,358.82,358.91,4230.0
2025-05-27 11:50:00,358.84,358.96,358.68,358.87,4573.0,358.84,358.96,358.68,358.87,4573.0
2025-05-27 11:55:00,358.6,358.85,358.6,358.75,1795.0,358.6,358.85,358.6,358.75,1795.0
2025-05-27 12:00:00,358.83,359.4,358.73,359.32,4829.0,358.83,359.4,358.73,359.32,4829.0
2025-05-27 12:05:00,359.3,359.31,358.94,359.1,4356.0,359.3,359.31,358.94,359.1,4356.0
2025-05-27 12:10:00,359.1,359.27,359.06,359.12,3428.0,359.1,359.27,359.06,359.12,3428.0
2025-05-27 12:15:00,359.06,359.09,358.81,359.02,5858.0,359.06,359.09,358.81,359.02,5858.0
2025-05-27 12:20:00,359.04,359.29,358.95,359.1,5626.0,359.04,359.29,358.95,359.1,5626.0
2025-05-27 12:25:00,359.08,359.26,358.98,358.98,3862.0,359.08,359.26,358.98,358.98,3862.0
2025-05-27 12:30:00,359.11,359.31,358.98,359.23,3516.0,359.11,359.31,358.98,359.23,3516.0
2025-05-27 12:35:00,359.24,359.64,359.15,359.58,7549.0,359.24,359.64,359.15,359.58,7549.0
2025-05-27 12:40:00,359.59,359.79,359.44,359.58,3034.0,359.59,359.79,359.44,359.58,3034.0
2025-05-27 12:45:00,359.58,359.76,359.09,359.17,3935.0,359.58,359.76,359.09,359.17,3935.0
2025-05-27 12:50:00,359.17,359.34,359.11,359.12,2800.0,359.17,359.34,359.11,359.12,2800.0
2025-05-27 12:55:00,359.09,359.26,359.02,359.25,1970.0,359.09,359.26,359.02,359.25,1970.0
2025-05-27 13:00:00,359.31,359.4,359.19,359.19,4257.0,359.31,359.4,359.19,359.19,4257.0
2025-05-27 13:05:00,359.16,359.17,358.95,359.02,2628.0,359.16,359.17,358.95,359.02,2628.0
2025-05-27 13:10:00,359.02,359.02,358.74,358.9,2814.0,359.02,359.02,358.74,358.9,2814.0
2025-05-27 13:15:00,358.81,359.08,358.65,358.97,1411.0,358.81,359.08,358.65,358.97,1411.0
2025-05-27 13:20:00,359.19,359.25,359.08,359.16,1602.0,359.19,359.25,359.08,359.16,1602.0
2025-05-27 13:25:00,359.17,359.27,358.94,359.12,2739.0,359.17,359.27,358.94,359.12,2739.0
2025-05-27 13:30:00,358.97,359.25,358.97,359.25,1511.0,358.97,359.25,358.97,359.25,1511.0
2025-05-27 13:35:00,359.18,359.24,359.03,359.16,2667.0,359.18,359.24,359.03,359.16,2667.0
2025-05-27 13:40:00,359.14,359.51,359.14,359.36,3393.0,359.14,359.51,359.14,359.36,3393.0
2025-05-27 13:45:00,359.36,359.68,359.36,359.5,3900.0,359.36,359.68,359.36,359.5,3900.0
2025-05-27 13:50:00,359.53,359.65,359.5,359.52,2550.0,359.53,359.65,359.5,359.52,2550.0
2025-05-27 13:55:00,359.62,359.89,359.6,359.88,3007.0,359.62,359.89,359.6,359.88,3007.0
2025-05-27 14:00:00,359.87,360.03,359.72,359.72,7578.0,359.87,360.03,359.72,359.72,7578.0
2025-05-27 14:05:00,359.67,359.9,359.57,359.85,2809.0,359.67,359.9,359.57,359.85,2809.0
2025-05-27 14:10:00,359.77,359.86,359.62,359.84,3605.0,359.77,359.86,359.62,359.84,3605.0
2025-05-27 14:15:00,359.85,360.04,359.71,359.71,8505.0,359.85,360.04,359.71,359.71,8505.0
2025-05-27 14:20:00,359.65,359.8,359.61,359.68,7633.0,359.65,359.8,359.61,359.68,7633.0
2025-05-27 14:25:00,359.7,359.89,359.7,359.81,5687.0,359.7,359.89,359.7,359.81,5687.0
2025-05-27 14:30:00,359.81,360.02,359.81,360.0,3045.0,359.81,360.02,359.81,360.0,3045.0
2025-05-27 14:35:00,359.97,360.08,359.93,360.04,5566.0,359.97,360.08,359.93,360.04,5566.0
2025-05-27 14:40:00,359.97,360.04,359.77,359.87,4874.0,359.97,360.04,359.77,359.87,4874.0
2025-05-27 14:45:00,359.86,359.97,359.76,359.85,6959.0,359.86,359.97,359.76,359.85,6959.0
2025-05-27 14:50:00,359.86,359.89,359.58,359.58,4509.0,359.86,359.89,359.58,359.58,4509.0
2025-05-27 14:55:00,359.55,359.56,359.45,359.47,1700.0,359.55,359.56,359.45,359.47,1700.0
2025-05-27 15:00:00,359.28,359.41,359.13,359.31,4106.0,359.28,359.41,359.13,359.31,4106.0
2025-05-27 15:05:00,359.28,359.34,359.14,359.18,2862.0,359.28,359.34,359.14,359.18,2862.0
2025-05-27 15:10:00,359.19,359.21,359.09,359.09,2908.0,359.19,359.21,359.09,359.09,2908.0
2025-05-27 15:15:00,359.03,359.25,359.03,359.25,4801.0,359.03,359.25,359.03,359.25,4801.0
2025-05-27 15:20:00,359.23,359.35,359.13,359.31,7311.0,359.23,359.35,359.13,359.31,7311.0
2025-05-27 15:25:00,359.26,359.31,358.98,359.01,7996.0,359.26,359.31,358.98,359.01,7996.0
2025-05-27 15:30:00,359.05,359.17,358.95,359.04,7488.0,359.05,359.17,358.95,359.04,7488.0
2025-05-27 15:35:00,359.05,359.19,358.97,359.15,4796.0,359.05,359.19,358.97,359.15,4796.0
2025-05-27 15:40:00,359.22,359.27,358.96,358.96,10010.0,359.22,359.27,358.96,358.96,10010.0
2025-05-27 15:45:00,358.99,359.18,358.84,359.16,6757.0,358.99,359.18,358.84,359.16,6757.0
2025-05-27 15:50:00,359.16,359.16,358.65,358.72,15853.0,359.16,359.16,358.65,358.72,15853.0
2025-05-27 15:55:00,358.86,359.49,358.81,359.32,58332.0,358.86,359.49,358.81,359.32,58332.0
2025-05-28 09:30:00,358.8,358.8,357.5,358.26,17273.0,358.8,358.8,357.5,358.26,17273.0
2025-05-28 09:35:00,358.28,359.21,358.28,359.21,2200.0,358.28,359.21,358.28,359.21,2200.0
2025-05-28 09:40:00,359.21,359.21,358.21,358.46,4521.0,359.21,359.21,358.21,358.46,4521.0
2025-05-28 09:45:00,358.5,358.8,358.3,358.34,3649.0,358.5,358.8,358.3,358.34,3649.0
2025-05-28 09:50:00,358.38,358.62,358.18,358.2,4434.0,358.38,358.62,358.18,358.2,4434.0
2025-05-28 09:55:00,358.2,358.52,358.2,358.41,5746.0,358.2,358.52,358.2,358.41,5746.0
2025-05-28 10:00:00,358.64,358.64,357.97,358.07,3450.0,358.64,358.64,357.97,358.07,3450.0
2025-05-28 10:05:00,358.23,358.28,357.92,357.92,5662.0,358.23,358.28,357.92,357.92,5662.0
2025-05-28 10:10:00,357.89,358.04,357.76,357.78,5003.0,357.89,358.04,357.76,357.78,5003.0
2025-05-28 10:15:00,357.68,358.14,357.52,358.14,2672.0,357.68,358.14,357.52,358.14,2672.0
2025-05-28 10:20:00,358.28,358.54,358.15,358.37,4519.0,358.28,358.54,358.15,358.37,4519.0
2025-05-28 10:25:00,358.48,358.53,358.0,358.18,3753.0,358.48,358.53,358.0,358.18,3753.0
2025-05-28 10:30:00,358.03,358.31,358.03,358.31,1588.0,358.03,358.31,358.03,358.31,1588.0
2025-05-28 10:35:00,358.24,358.24,357.46,357.56,2423.0,358.24,358.24,357.46,357.56,2423.0
2025-05-28 10:40:00,357.69,357.85,357.67,357.81,1617.0,357.69,357.85,357.67,357.81,1617.0
2025-05-28 10:45:00,357.28,357.46,356.91,356.91,4434.0,357.28,357.46,356.91,356.91,4434.0
2025-05-28 10:50:00,356.85,356.96,356.77,356.8,1503.0,356.85,356.96,356.77,356.8,1503.0
2025-05-28 10:55:00,356.79,357.06,356.79,357.0,4920.0,356.79,357.06,356.79,357.0,4920.0
2025-05-28 11:00:00,357.03,357.63,357.03,357.63,6693.0,357.03,357.63,357.03,357.63,6693.0
2025-05-28 11:05:00,357.52,357.52,356.67,356.84,3738.0,357.52,357.52,356.67,356.84,3738.0
2025-05-28 11:10:00,356.86,356.88,356.55,356.58,1800.0,356.86,356.88,356.55,356.58,1800.0
2025-05-28 11:15:00,356.68,356.87,356.62,356.84,3278.0,356.68,356.87,356.62,356.84,3278.0
2025-05-28 11:20:00,356.95,356.95,356.51,356.51,2701.0,356.95,356.95,356.51,356.51,2701.0
2025-05-28 11:25:00,356.28,356.28,356.21,356.21,300.0,356.28,356.28,356.21,356.21,300.0
2025-05-28 11:30:00,356.23,356.23,355.96,356.03,2327.0,356.23,356.23,355.96,356.03,2327.0
2025-05-28 11:35:00,356.1,356.44,355.95,356.34,4086.0,356.1,356.44,355.95,356.34,4086.0
2025-05-28 11:40:00,356.27,356.29,355.85,355.88,2329.0,356.27,356.29,355.85,355.88,2329.0
2025-05-28 11:45:00,355.94,356.16,355.75,356.16,1828.0,355.94,356.16,355.75,356.16,1828.0
2025-05-28 11:50:00,356.19,356.6,356.19,356.6,1713.0,356.19,356.6,356.19,356.6,1713.0
2025-05-28 11:55:00,356.53,356.53,356.36,356.36,3112.0,356.53,356.53,356.36,356.36,3112.0
2025-05-28 12:00:00,356.31,356.48,356.31,356.39,800.0,356.31,356.48,356.31,356.39,800.0
2025-05-28 12:05:00,356.31,356.71,356.28,356.67,2973.0,356.31,356.71,356.28,356.67,2973.0
2025-05-28 12:10:00,356.67,356.67,356.32,356.42,3419.0,356.67,356.67,356.32,356.42,3419.0
2025-05-28 12:15:00,356.45,356.51,356.45,356.51,508.0,356.45,356.51,356.45,356.51,508.0
2025-05-28 12:20:00,356.47,356.47,356.21,356.21,2178.0,356.47,356.47,356.21,356.21,2178.0
2025-05-28 12:25:00,356.39,356.61,356.35,356.5,2892.0,356.39,356.61,356.35,356.5,2892.0
2025-05-28 12:30:00,356.4,356.5,356.26,356.45,1636.0,356.4,356.5,356.26,356.45,1636.0
2025-05-28 12:35:00,356.46,356.59,356.42,356.59,2092.0,356.46,356.59,356.42,356.59,2092.0
2025-05-28 12:40:00,356.67,356.72,356.43,356.72,700.0,356.67,356.72,356.43,356.72,700.0
2025-05-28 12:45:00,356.75,356.94,356.75,356.81,903.0,356.75,356.94,356.75,356.81,903.0
2025-05-28 12:50:00,356.94,356.94,356.53,356.7,2007.0,356.94,356.94,356.53,356.7,2007.0
2025-05-28 12:55:00,356.64,356.67,356.58,356.65,1110.0,356.64,356.67,356.58,356.65,1110.0
2025-05-28 13:00:00,356.54,356.89,356.54,356.89,1810.0,356.54,356.89,356.54,356.89,1810.0
2025-05-28 13:05:00,356.9,356.9,356.81,356.84,951.0,356.9,356.9,356.81,356.84,951.0
2025-05-28 13:10:00,356.77,356.97,356.75,356.9,3178.0,356.77,356.97,356.75,356.9,3178.0
2025-05-28 13:15:00,356.97,357.11,356.92,357.01,2496.0,356.97,357.11,356.92,357.01,2496.0
2025-05-28 13:20:00,356.9,356.93,356.8,356.8,1021.0,356.9,356.93,356.8,356.8,1021.0
2025-05-28 13:25:00,356.72,356.99,356.62,356.63,2603.0,356.72,356.99,356.62,356.63,2603.0
2025-05-28 13:30:00,356.63,356.72,356.45,356.46,2725.0,356.63,356.72,356.45,356.46,2725.0
2025-05-28 13:35:00,356.33,356.46,356.26,356.37,2735.0,356.33,356.46,356.26,356.37,2735.0
2025-05-28 13:40:00,356.39,356.39,356.23,356.25,1442.0,356.39,356.39,356.23,356.25,1442.0
2025-05-28 13:45:00,356.35,356.35,356.13,356.13,1999.0,356.35,356.35,356.13,356.13,1999.0
2025-05-28 13:50:00,356.19,356.27,355.97,356.18,1758.0,356.19,356.27,355.97,356.18,1758.0
2025-05-28 13:55:00,356.18,356.32,356.15,356.2,2895.0,356.18,356.32,356.15,356.2,2895.0
2025-05-28 14:00:00,356.29,356.36,356.14,356.18,4525.0,356.29,356.36,356.14,356.18,4525.0
2025-05-28 14:05:00,356.2,356.2,355.98,355.98,1693.0,356.2,356.2,355.98,355.98,1693.0
2025-05-28 14:10:00,356.07,356.19,356.06,356.11,4113.0,356.07,356.19,356.06,356.11,4113.0
2025-05-28 14:15:00,356.1,356.1,355.78,355.78,1385.0,356.1,356.1,355.78,355.78,1385.0
2025-05-28 14:20:00,355.79,355.91,355.69,355.88,2975.0,355.79,355.91,355.69,355.88,2975.0
2025-05-28 14:25:00,355.97,356.2,355.91,356.17,5917.0,355.97,356.2,355.91,356.17,5917.0
2025-05-28 14:30:00,356.33,356.36,356.2,356.2,2300.0,356.33,356.36,356.2,356.2,2300.0
2025-05-28 14:35:00,356.31,356.4,356.2,356.25,1560.0,356.31,356.4,356.2,356.25,1560.0
2025-05-28 14:40:00,356.15,356.27,356.06,356.19,3507.0,356.15,356.27,356.06,356.19,3507.0
2025-05-28 14:45:00,356.2,356.26,355.99,355.99,1524.0,356.2,356.26,355.99,355.99,1524.0
2025-05-28 14:50:00,355.99,356.08,354.78,355.26,10161.0,355.99,356.08,354.78,355.26,10161.0
2025-05-28 14:55:00,355.25,355.73,355.25,355.62,3666.0,355.25,355.73,355.25,355.62,3666.0
2025-05-28 15:00:00,355.63,355.93,355.62,355.85,1829.0,355.63,355.93,355.62,355.85,1829.0
2025-05-28 15:05:00,356.04,356.36,356.04,356.12,8352.0,356.04,356.36,356.04,356.12,8352.0
2025-05-28 15:10:00,356.05,356.22,355.65,355.68,7806.0,356.05,356.22,355.65,355.68,7806.0
2025-05-28 15:15:00,355.6,355.92,355.55,355.77,5020.0,355.6,355.92,355.55,355.77,5020.0
2025-05-28 15:20:00,355.68,355.68,355.44,355.46,3620.0,355.68,355.68,355.44,355.46,3620.0
2025-05-28 15:25:00,355.46,355.54,355.19,355.31,7220.0,355.46,355.54,355.19,355.31,7220.0
2025-05-28 15:30:00,355.36,355.47,355.15,355.28,5058.0,355.36,355.47,355.15,355.28,5058.0
2025-05-28 15:35:00,355.18,355.19,355.04,355.06,2712.0,355.18,355.19,355.04,355.06,2712.0
2025-05-28 15:40:00,355.17,355.2,355.04,355.16,4026.0,355.17,355.2,355.04,355.16,4026.0
2025-05-28 15:45:00,355.07,355.3,354.98,355.19,7385.0,355.07,355.3,354.98,355.19,7385.0
2025-05-28 15:50:00,355.13,355.37,354.73,354.96,8998.0,355.13,355.37,354.73,354.96,8998.0
2025-05-28 15:55:00,354.87,355.13,354.63,354.73,41919.0,354.87,355.13,354.63,354.73,41919.0
2025-05-29 09:30:00,356.62,357.08,355.62,356.08,10259.0,356.62,357.08,355.62,356.08,10259.0
2025-05-29 09:35:00,356.19,356.19,355.04,355.88,7135.0,356.19,356.19,355.04,355.88,7135.0
2025-05-29 09:40:00,355.82,355.85,355.12,355.13,2200.0,355.82,355.85,355.12,355.13,2200.0
2025-05-29 09:45:00,354.99,356.46,354.99,356.45,3156.0,354.99,356.46,354.99,356.45,3156.0
2025-05-29 09:50:00,356.35,357.43,356.33,357.42,3071.0,356.35,357.43,356.33,357.42,3071.0
2025-05-29 09:55:00,357.6,357.6,356.59,356.63,1000.0,357.6,357.6,356.59,356.63,1000.0
2025-05-29 10:00:00,356.62,356.76,356.18,356.21,1948.0,356.62,356.76,356.18,356.21,1948.0
2025-05-29 10:05:00,356.11,356.14,355.73,355.73,2708.0,356.11,356.14,355.73,355.73,2708.0
2025-05-29 10:10:00,355.84,356.36,355.84,356.35,1513.0,355.84,356.36,355.84,356.35,1513.0
2025-05-29 10:15:00,356.35,356.37,355.86,355.87,4405.0,356.35,356.37,355.86,355.87,4405.0
2025-05-29 10:20:00,355.64,355.81,355.61,355.78,2032.0,355.64,355.81,355.61,355.78,2032.0
2025-05-29 10:25:00,355.79,356.17,355.79,355.9,2007.0,355.79,356.17,355.79,355.9,2007.0
2025-05-29 10:30:00,355.94,356.07,355.25,355.3,3403.0,355.94,356.07,355.25,355.3,3403.0
2025-05-29 10:35:00,355.31,355.5,355.17,355.17,2711.0,355.31,355.5,355.17,355.17,2711.0
2025-05-29 10:40:00,355.2,355.39,354.94,355.39,1736.0,355.2,355.39,354.94,355.39,1736.0
2025-05-29 10:45:00,355.58,355.68,355.28,355.28,1934.0,355.58,355.68,355.28,355.28,1934.0
2025-05-29 10:50:00,355.25,355.27,355.23,355.27,1101.0,355.25,355.27,355.23,355.27,1101.0
2025-05-29 10:55:00,355.75,356.07,355.62,356.0,2317.0,355.75,356.07,355.62,356.0,2317.0
2025-05-29 11:00:00,356.12,356.12,355.58,355.58,1790.0,356.12,356.12,355.58,355.58,1790.0
2025-05-29 11:05:00,355.53,355.68,355.29,355.39,976.0,355.53,355.68,355.29,355.39,976.0
2025-05-29 11:10:00,355.29,355.55,355.13,355.13,2639.0,355.29,355.55,355.13,355.13,2639.0
2025-05-29 11:15:00,355.19,355.39,355.07,355.07,1478.0,355.19,355.39,355.07,355.07,1478.0
2025-05-29 11:20:00,355.14,355.4,355.07,355.4,1302.0,355.14,355.4,355.07,355.4,1302.0
2025-05-29 11:25:00,355.71,355.96,355.71,355.94,1976.0,355.71,355.96,355.71,355.94,1976.0
2025-05-29 11:30:00,355.85,355.85,354.65,354.71,2282.0,355.85,355.85,354.65,354.71,2282.0
2025-05-29 11:35:00,354.81,354.98,354.47,354.47,1741.0,354.81,354.98,354.47,354.47,1741.0
2025-05-29 11:40:00,354.58,354.82,354.47,354.69,2570.0,354.58,354.82,354.47,354.69,2570.0
2025-05-29 11:45:00,354.5,354.57,354.34,354.34,1463.0,354.5,354.57,354.34,354.34,1463.0
2025-05-29 11:50:00,354.41,354.77,354.41,354.75,1603.0,354.41,354.77,354.41,354.75,1603.0
2025-05-29 11:55:00,354.4,354.4,353.16,353.4,2437.0,354.4,354.4,353.16,353.4,2437.0
2025-05-29 12:00:00,353.29,353.7,352.9,353.6,2306.0,353.29,353.7,352.9,353.6,2306.0
2025-05-29 12:05:00,353.63,353.95,353.63,353.8,1626.0,353.63,353.95,353.63,353.8,1626.0
2025-05-29 12:10:00,353.69,354.5,353.67,354.49,2504.0,353.69,354.5,353.67,354.49,2504.0
2025-05-29 12:15:00,354.72,355.06,354.65,355.06,1223.0,354.72,355.06,354.65,355.06,1223.0
2025-05-29 12:20:00,355.06,355.06,354.8,354.82,2191.0,355.06,355.06,354.8,354.82,2191.0
2025-05-29 12:25:00,354.72,354.96,354.55,354.89,1829.0,354.72,354.96,354.55,354.89,1829.0
2025-05-29 12:30:00,355.0,355.1,354.95,354.95,802.0,355.0,355.1,354.95,354.95,802.0
2025-05-29 12:35:00,354.9,355.07,354.71,354.97,1806.0,354.9,355.07,354.71,354.97,1806.0
2025-05-29 12:40:00,354.98,355.23,354.98,355.23,1716.0,354.98,355.23,354.98,355.23,1716.0
2025-05-29 12:45:00,355.22,355.22,354.86,354.86,2458.0,355.22,355.22,354.86,354.86,2458.0
2025-05-29 12:50:00,354.75,355.07,354.75,355.07,1450.0,354.75,355.07,354.75,355.07,1450.0
2025-05-29 12:55:00,355.22,355.54,355.14,355.52,2151.0,355.22,355.54,355.14,355.52,2151.0
2025-05-29 13:00:00,355.53,355.99,355.53,355.6,2130.0,355.53,355.99,355.53,355.6,2130.0
2025-05-29 13:05:00,355.69,355.69,355.35,355.42,2581.0,355.69,355.69,355.35,355.42,2581.0
2025-05-29 13:10:00,355.5,355.8,355.46,355.58,2091.0,355.5,355.8,355.46,355.58,2091.0
2025-05-29 13:15:00,355.53,355.53,355.15,355.23,1754.0,355.53,355.53,355.15,355.23,1754.0
2025-05-29 13:20:00,355.27,355.6,355.27,355.5,2702.0,355.27,355.6,355.27,355.5,2702.0
2025-05-29 13:25:00,355.38,355.59,355.16,355.18,2557.0,355.38,355.59,355.16,355.18,2557.0
2025-05-29 13:30:00,355.25,355.55,355.25,355.38,1676.0,355.25,355.55,355.25,355.38,1676.0
2025-05-29 13:35:00,355.48,355.61,355.41,355.56,1526.0,355.48,355.61,355.41,355.56,1526.0
2025-05-29 13:40:00,355.5,355.78,355.44,355.44,1704.0,355.5,355.78,355.44,355.44,1704.0
2025-05-29 13:45:00,355.59,355.59,355.08,355.13,1558.0,355.59,355.59,355.08,355.13,1558.0
2025-05-29 13:50:00,355.14,355.19,355.1,355.1,1100.0,355.14,355.19,355.1,355.1,1100.0
2025-05-29 13:55:00,355.09,355.22,355.05,355.05,2001.0,355.09,355.22,355.05,355.05,2001.0
2025-05-29 14:00:00,355.18,355.35,355.17,355.35,1130.0,355.18,355.35,355.17,355.35,1130.0
2025-05-29 14:05:00,355.35,355.35,354.9,355.04,14003.0,355.35,355.35,354.9,355.04,14003.0
2025-05-29 14:10:00,355.04,355.21,354.9,355.21,3606.0,355.04,355.21,354.9,355.21,3606.0
2025-05-29 14:15:00,355.12,355.12,354.62,354.78,600.0,355.12,355.12,354.62,354.78,600.0
2025-05-29 14:20:00,354.66,354.96,354.58,354.91,2000.0,354.66,354.96,354.58,354.91,2000.0
2025-05-29 14:25:00,354.9,355.15,354.85,355.0,2700.0,354.9,355.15,354.85,355.0,2700.0
2025-05-29 14:30:00,355.19,355.61,355.19,355.61,1023.0,355.19,355.61,355.19,355.61,1023.0
2025-05-29 14:35:00,355.61,355.72,355.61,355.62,700.0,355.61,355.72,355.61,355.62,700.0
2025-05-29 14:40:00,355.78,355.93,355.72,355.76,1600.0,355.78,355.93,355.72,355.76,1600.0
2025-05-29 14:45:00,355.77,356.06,355.76,355.85,826.0,355.77,356.06,355.76,355.85,826.0
2025-05-29 14:50:00,356.0,356.0,355.81,355.85,2608.0,356.0,356.0,355.81,355.85,2608.0
2025-05-29 14:55:00,355.88,355.93,355.37,355.67,2917.0,355.88,355.93,355.37,355.67,2917.0
2025-05-29 15:00:00,355.67,356.0,355.59,356.0,886.0,355.67,356.0,355.59,356.0,886.0
2025-05-29 15:05:00,356.01,356.06,355.51,355.51,3227.0,356.01,356.06,355.51,355.51,3227.0
2025-05-29 15:10:00,355.7,355.8,355.49,355.6,2648.0,355.7,355.8,355.49,355.6,2648.0
2025-05-29 15:15:00,355.6,355.75,355.43,355.57,3715.0,355.6,355.75,355.43,355.57,3715.0
2025-05-29 15:20:00,355.69,356.15,355.69,356.15,2914.0,355.69,356.15,355.69,356.15,2914.0
2025-05-29 15:25:00,356.1,356.21,355.82,355.98,3260.0,356.1,356.21,355.82,355.98,3260.0
2025-05-29 15:30:00,355.98,356.27,355.98,356.06,4210.0,355.98,356.27,355.98,356.06,4210.0
2025-05-29 15:35:00,356.05,356.08,355.77,356.04,5668.0,356.05,356.08,355.77,356.04,5668.0
2025-05-29 15:40:00,356.05,356.15,355.94,356.0,7825.0,356.05,356.15,355.94,356.0,7825.0
2025-05-29 15:45:00,356.0,356.48,355.91,356.12,8760.0,356.0,356.48,355.91,356.12,8760.0
2025-05-29 15:50:00,356.16,356.38,355.59,355.69,11473.0,356.16,356.38,355.59,355.69,11473.0
2025-05-29 15:55:00,355.69,355.96,355.52,355.92,36364.0,355.69,355.96,355.52,355.92,36364.0
2025-05-30 09:30:00,354.91,355.75,352.46,354.44,14642.0,354.91,355.75,352.46,354.44,14642.0
2025-05-30 09:35:00,353.79,355.36,353.79,355.29,3631.0,353.79,355.36,353.79,355.29,3631.0
2025-05-30 09:40:00,355.35,355.86,355.22,355.22,2520.0,355.35,355.86,355.22,355.22,2520.0
2025-05-30 09:45:00,355.59,356.32,355.48,355.77,1389.0,355.59,356.32,355.48,355.77,1389.0
2025-05-30 09:50:00,355.5,355.85,355.28,355.66,2984.0,355.5,355.85,355.28,355.66,2984.0
2025-05-30 09:55:00,355.77,356.03,355.42,355.69,2243.0,355.77,356.03,355.42,355.69,2243.0
2025-05-30 10:00:00,355.88,355.93,355.59,355.63,2459.0,355.88,355.93,355.59,355.63,2459.0
2025-05-30 10:05:00,355.89,356.5,355.86,356.5,2369.0,355.89,356.5,355.86,356.5,2369.0
2025-05-30 10:10:00,356.45,356.47,356.04,356.13,7860.0,356.45,356.47,356.04,356.13,7860.0
2025-05-30 10:15:00,356.05,356.09,355.9,356.07,1719.0,356.05,356.09,355.9,356.07,1719.0
2025-05-30 10:20:00,355.98,356.4,355.57,356.34,9066.0,355.98,356.4,355.57,356.34,9066.0
2025-05-30 10:25:00,356.42,356.49,356.22,356.23,7653.0,356.42,356.49,356.22,356.23,7653.0
2025-05-30 10:30:00,356.23,356.54,355.99,356.21,8748.0,356.23,356.54,355.99,356.21,8748.0
2025-05-30 10:35:00,356.3,356.53,356.24,356.42,3944.0,356.3,356.53,356.24,356.42,3944.0
2025-05-30 10:40:00,356.31,356.37,355.54,355.61,13243.0,356.31,356.37,355.54,355.61,13243.0
2025-05-30 10:45:00,355.32,355.6,355.3,355.3,3672.0,355.32,355.6,355.3,355.3,3672.0
2025-05-30 10:50:00,355.33,355.33,355.1,355.27,5758.0,355.33,355.33,355.1,355.27,5758.0
2025-05-30 10:55:00,355.27,355.51,355.11,355.17,6928.0,355.27,355.51,355.11,355.17,6928.0
2025-05-30 11:00:00,355.16,355.47,355.16,355.47,1915.0,355.16,355.47,355.16,355.47,1915.0
2025-05-30 11:05:00,355.48,355.6,355.37,355.43,4234.0,355.48,355.6,355.37,355.43,4234.0
2025-05-30 11:10:00,355.5,355.59,355.2,355.45,2614.0,355.5,355.59,355.2,355.45,2614.0
2025-05-30 11:15:00,355.5,355.66,355.37,355.46,3163.0,355.5,355.66,355.37,355.46,3163.0
2025-05-30 11:20:00,355.6,355.83,355.38,355.83,3243.0,355.6,355.83,355.38,355.83,3243.0
2025-05-30 11:25:00,355.79,356.18,355.69,356.0,7446.0,355.79,356.18,355.69,356.0,7446.0
2025-05-30 11:30:00,356.0,356.0,354.88,354.94,4115.0,356.0,356.0,354.88,354.94,4115.0
2025-05-30 11:35:00,354.92,355.03,354.75,354.95,2651.0,354.92,355.03,354.75,354.95,2651.0
2025-05-30 11:40:00,354.97,355.03,354.67,354.74,4947.0,354.97,355.03,354.67,354.74,4947.0
2025-05-30 11:45:00,354.74,355.0,354.6,354.99,3891.0,354.74,355.0,354.6,354.99,3891.0
2025-05-30 11:50:00,355.0,355.22,354.99,355.22,2530.0,355.0,355.22,354.99,355.22,2530.0
2025-05-30 11:55:00,355.13,355.47,355.13,355.22,3738.0,355.13,355.47,355.13,355.22,3738.0
2025-05-30 12:00:00,355.16,355.47,355.16,355.35,1600.0,355.16,355.47,355.16,355.35,1600.0
2025-05-30 12:05:00,355.44,355.98,355.3,355.98,5253.0,355.44,355.98,355.3,355.98,5253.0
2025-05-30 12:10:00,356.04,356.12,355.82,355.82,2186.0,356.04,356.12,355.82,355.82,2186.0
2025-05-30 12:15:00,355.82,355.82,355.09,355.37,2461.0,355.82,355.82,355.09,355.37,2461.0
2025-05-30 12:20:00,355.38,355.38,354.97,355.04,1844.0,355.38,355.38,354.97,355.04,1844.0
2025-05-30 12:25:00,354.98,355.13,354.08,354.25,4089.0,354.98,355.13,354.08,354.25,4089.0
2025-05-30 12:30:00,354.07,354.2,353.21,353.55,2695.0,354.07,354.2,353.21,353.55,2695.0
2025-05-30 12:35:00,353.66,354.27,353.48,354.27,9487.0,353.66,354.27,353.48,354.27,9487.0
2025-05-30 12:40:00,354.29,354.47,354.07,354.15,9050.0,354.29,354.47,354.07,354.15,9050.0
2025-05-30 12:45:00,354.19,354.19,353.79,354.16,4841.0,354.19,354.19,353.79,354.16,4841.0
2025-05-30 12:50:00,354.03,354.47,354.02,354.26,2854.0,354.03,354.47,354.02,354.26,2854.0
2025-05-30 12:55:00,354.34,354.34,354.17,354.32,711.0,354.34,354.34,354.17,354.32,711.0
2025-05-30 13:00:00,354.3,354.99,354.28,354.99,4659.0,354.3,354.99,354.28,354.99,4659.0
2025-05-30 13:05:00,355.05,355.43,355.04,355.36,4779.0,355.05,355.43,355.04,355.36,4779.0
2025-05-30 13:10:00,355.2,355.2,354.92,355.07,2688.0,355.2,355.2,354.92,355.07,2688.0
2025-05-30 13:15:00,354.99,355.49,354.99,355.49,1154.0,354.99,355.49,354.99,355.49,1154.0
2025-05-30 13:20:00,355.36,355.36,354.99,355.07,3345.0,355.36,355.36,354.99,355.07,3345.0
2025-05-30 13:25:00,355.08,355.4,354.95,355.4,3600.0,355.08,355.4,354.95,355.4,3600.0
2025-05-30 13:30:00,355.46,355.68,355.38,355.65,3362.0,355.46,355.68,355.38,355.65,3362.0
2025-05-30 13:35:00,355.69,355.77,355.35,355.35,2025.0,355.69,355.77,355.35,355.35,2025.0
2025-05-30 13:40:00,355.52,355.6,355.27,355.28,1535.0,355.52,355.6,355.27,355.28,1535.0
2025-05-30 13:45:00,355.18,355.26,354.97,355.14,2436.0,355.18,355.26,354.97,355.14,2436.0
2025-05-30 13:50:00,355.26,355.49,355.25,355.37,1830.0,355.26,355.49,355.25,355.37,1830.0
2025-05-30 13:55:00,355.31,355.38,355.13,355.15,1710.0,355.31,355.38,355.13,355.15,1710.0
2025-05-30 14:00:00,355.2,355.75,355.14,355.74,7933.0,355.2,355.75,355.14,355.74,7933.0
2025-05-30 14:05:00,355.67,356.35,355.66,356.25,5765.0,355.67,356.35,355.66,356.25,5765.0
2025-05-30 14:10:00,356.36,356.61,356.31,356.51,4656.0,356.36,356.61,356.31,356.51,4656.0
2025-05-30 14:15:00,356.59,356.84,356.25,356.65,8999.0,356.59,356.84,356.25,356.65,8999.0
2025-05-30 14:20:00,356.69,356.7,356.32,356.63,2708.0,356.69,356.7,356.32,356.63,2708.0
2025-05-30 14:25:00,356.79,356.8,356.5,356.66,2446.0,356.79,356.8,356.5,356.66,2446.0
2025-05-30 14:30:00,356.63,356.81,356.42,356.42,4484.0,356.63,356.81,356.42,356.42,4484.0
2025-05-30 14:35:00,356.57,356.59,356.44,356.49,1820.0,356.57,356.59,356.44,356.49,1820.0
2025-05-30 14:40:00,356.67,356.67,356.37,356.47,2327.0,356.67,356.67,356.37,356.47,2327.0
2025-05-30 14:45:00,356.6,356.93,356.6,356.89,3359.0,356.6,356.93,356.6,356.89,3359.0
2025-05-30 14:50:00,356.94,357.07,356.86,357.06,3990.0,356.94,357.07,356.86,357.06,3990.0
2025-05-30 14:55:00,356.96,357.22,356.88,357.19,6356.0,356.96,357.22,356.88,357.19,6356.0
2025-05-30 15:00:00,357.18,357.76,357.18,357.72,10345.0,357.18,357.76,357.18,357.72,10345.0
2025-05-30 15:05:00,357.84,357.97,357.66,357.75,7199.0,357.84,357.97,357.66,357.75,7199.0
2025-05-30 15:10:00,357.73,357.87,357.61,357.79,6477.0,357.73,357.87,357.61,357.79,6477.0
2025-05-30 15:15:00,357.87,358.32,357.79,358.09,5576.0,357.87,358.32,357.79,358.09,5576.0
2025-05-30 15:20:00,358.08,358.22,357.77,358.17,14996.0,358.08,358.22,357.77,358.17,14996.0
2025-05-30 15:25:00,358.17,358.52,358.13,358.28,7222.0,358.17,358.52,358.13,358.28,7222.0
2025-05-30 15:30:00,358.29,358.5,357.9,358.41,9057.0,358.29,358.5,357.9,358.41,9057.0
2025-05-30 15:35:00,358.41,358.78,358.2,358.22,10789.0,358.41,358.78,358.2,358.22,10789.0
2025-05-30 15:40:00,358.17,358.26,357.72,358.18,14548.0,358.17,358.26,357.72,358.18,14548.0
2025-05-30 15:45:00,358.23,358.47,358.04,358.25,29194.0,358.23,358.47,358.04,358.25,29194.0
2025-05-30 15:50:00,358.27,358.73,358.16,358.19,30504.0,358.27,358.73,358.16,358.19,30504.0
2025-05-30 15:55:00,358.3,359.12,358.18,358.66,260668.0,358.3,359.12,358.18,358.66,260668.0
2025-06-02 09:30:00,355.8,355.8,351.61,351.65,26952.0,355.8,355.8,351.61,351.65,26952.0
2025-06-02 09:35:00,351.55,352.36,351.18,351.89,18230.0,351.55,352.36,351.18,351.89,18230.0
2025-06-02 09:40:00,351.82,353.46,351.44,353.01,10281.0,351.82,353.46,351.44,353.01,10281.0
2025-06-02 09:45:00,353.47,353.75,352.66,352.85,9584.0,353.47,353.75,352.66,352.85,9584.0
2025-06-02 09:50:00,352.79,353.09,352.27,352.69,15845.0,352.79,353.09,352.27,352.69,15845.0
2025-06-02 09:55:00,352.94,353.34,352.61,353.07,17283.0,352.94,353.34,352.61,353.07,17283.0
2025-06-02 10:00:00,352.78,353.09,351.97,351.98,19393.0,352.78,353.09,351.97,351.98,19393.0
2025-06-02 10:05:00,352.2,352.58,351.93,351.94,9337.0,352.2,352.58,351.93,351.94,9337.0
2025-06-02 10:10:00,351.94,352.77,351.64,352.77,13176.0,351.94,352.77,351.64,352.77,13176.0
2025-06-02 10:15:00,352.77,353.38,352.45,352.45,37850.0,352.77,353.38,352.45,352.45,37850.0
2025-06-02 10:20:00,352.32,353.3,352.27,353.3,12218.0,352.32,353.3,352.27,353.3,12218.0
2025-06-02 10:25:00,353.13,353.95,353.13,353.94,8809.0,353.13,353.95,353.13,353.94,8809.0
2025-06-02 10:30:00,353.82,354.52,353.65,354.42,7307.0,353.82,354.52,353.65,354.42,7307.0
2025-06-02 10:35:00,354.46,354.69,353.62,353.67,22478.0,354.46,354.69,353.62,353.67,22478.0
2025-06-02 10:40:00,353.55,354.03,353.55,354.03,10371.0,353.55,354.03,353.55,354.03,10371.0
2025-06-02 10:45:00,354.3,354.66,354.21,354.66,2986.0,354.3,354.66,354.21,354.66,2986.0
2025-06-02 10:50:00,354.57,354.79,354.45,354.73,11559.0,354.57,354.79,354.45,354.73,11559.0
2025-06-02 10:55:00,354.63,354.95,354.41,354.8,7100.0,354.63,354.95,354.41,354.8,7100.0
2025-06-02 11:00:00,354.8,354.96,354.1,354.15,11954.0,354.8,354.96,354.1,354.15,11954.0
2025-06-02 11:05:00,354.15,354.77,354.1,354.13,11086.0,354.15,354.77,354.1,354.13,11086.0
2025-06-02 11:10:00,354.13,354.29,353.88,353.92,11775.0,354.13,354.29,353.88,353.92,11775.0
2025-06-02 11:15:00,353.89,354.26,353.75,354.11,7265.0,353.89,354.26,353.75,354.11,7265.0
2025-06-02 11:20:00,354.25,354.45,354.21,354.3,10844.0,354.25,354.45,354.21,354.3,10844.0
2025-06-02 11:25:00,354.4,354.4,353.45,353.62,12385.0,354.4,354.4,353.45,353.62,12385.0
2025-06-02 11:30:00,353.56,353.68,353.2,353.21,5824.0,353.56,353.68,353.2,353.21,5824.0
2025-06-02 11:35:00,353.31,353.37,352.95,353.01,5692.0,353.31,353.37,352.95,353.01,5692.0
2025-06-02 11:40:00,352.99,353.4,352.99,353.35,8840.0,352.99,353.4,352.99,353.35,8840.0
2025-06-02 11:45:00,353.35,353.75,353.26,353.33,5988.0,353.35,353.75,353.26,353.33,5988.0
2025-06-02 11:50:00,353.43,353.96,353.42,353.74,4552.0,353.43,353.96,353.42,353.74,4552.0
2025-06-02 11:55:00,353.76,353.91,353.32,353.57,8444.0,353.76,353.91,353.32,353.57,8444.0
2025-06-02 12:00:00,353.48,353.48,352.82,353.0,4738.0,353.48,353.48,352.82,353.0,4738.0
2025-06-02 12:05:00,352.75,352.77,352.59,352.65,6081.0,352.75,352.77,352.59,352.65,6081.0
2025-06-02 12:10:00,352.51,352.82,352.49,352.61,2875.0,352.51,352.82,352.49,352.61,2875.0
2025-06-02 12:15:00,352.49,353.18,352.31,352.95,22233.0,352.49,353.18,352.31,352.95,22233.0
2025-06-02 12:20:00,353.09,353.09,352.68,352.82,10376.0,353.09,353.09,352.68,352.82,10376.0
2025-06-02 12:25:00,352.7,352.86,352.42,352.73,20721.0,352.7,352.86,352.42,352.73,20721.0
2025-06-02 12:30:00,352.68,353.26,352.68,353.25,5544.0,352.68,353.26,352.68,353.25,5544.0
2025-06-02 12:35:00,353.35,353.59,353.11,353.58,4327.0,353.35,353.59,353.11,353.58,4327.0
2025-06-02 12:40:00,353.49,353.61,353.3,353.46,16796.0,353.49,353.61,353.3,353.46,16796.0
2025-06-02 12:45:00,353.46,353.87,353.4,353.41,7682.0,353.46,353.87,353.4,353.41,7682.0
2025-06-02 12:50:00,353.41,354.14,353.4,354.13,2724.0,353.41,354.14,353.4,354.13,2724.0
2025-06-02 12:55:00,354.27,354.4,354.15,354.16,6339.0,354.27,354.4,354.15,354.16,6339.0
2025-06-02 13:00:00,354.28,354.44,354.06,354.06,4578.0,354.28,354.44,354.06,354.06,4578.0
2025-06-02 13:05:00,354.05,354.05,353.53,353.99,7102.0,354.05,354.05,353.53,353.99,7102.0
2025-06-02 13:10:00,353.86,353.94,353.69,353.71,4199.0,353.86,353.94,353.69,353.71,4199.0
2025-06-02 13:15:00,353.86,353.88,353.56,353.59,3727.0,353.86,353.88,353.56,353.59,3727.0
2025-06-02 13:20:00,353.46,353.57,353.18,353.57,7268.0,353.46,353.57,353.18,353.57,7268.0
2025-06-02 13:25:00,353.54,353.54,353.03,353.04,3611.0,353.54,353.54,353.03,353.04,3611.0
2025-06-02 13:30:00,353.15,353.43,352.92,352.98,9849.0,353.15,353.43,352.92,352.98,9849.0
2025-06-02 13:35:00,352.91,353.1,352.89,352.99,8280.0,352.91,353.1,352.89,352.99,8280.0
2025-06-02 13:40:00,353.04,353.22,353.02,353.11,10186.0,353.04,353.22,353.02,353.11,10186.0
2025-06-02 13:45:00,353.12,353.55,353.11,353.55,6869.0,353.12,353.55,353.11,353.55,6869.0
2025-06-02 13:50:00,353.47,353.47,353.26,353.26,7824.0,353.47,353.47,353.26,353.26,7824.0
2025-06-02 13:55:00,353.2,353.57,353.2,353.52,2082.0,353.2,353.57,353.2,353.52,2082.0
2025-06-02 14:00:00,353.51,353.87,353.41,353.75,5811.0,353.51,353.87,353.41,353.75,5811.0
2025-06-02 14:05:00,353.75,354.2,353.75,353.97,6297.0,353.75,354.2,353.75,353.97,6297.0
2025-06-02 14:10:00,354.03,354.42,354.0,354.42,2975.0,354.03,354.42,354.0,354.42,2975.0
2025-06-02 14:15:00,354.48,354.84,354.46,354.46,10611.0,354.48,354.84,354.46,354.46,10611.0
2025-06-02 14:20:00,354.53,355.3,354.53,354.77,7957.0,354.53,355.3,354.53,354.77,7957.0
2025-06-02 14:25:00,354.85,355.19,354.83,355.05,4367.0,354.85,355.19,354.83,355.05,4367.0
2025-06-02 14:30:00,355.09,355.29,354.94,354.94,3299.0,355.09,355.29,354.94,354.94,3299.0
2025-06-02 14:35:00,354.94,355.1,354.83,354.98,1579.0,354.94,355.1,354.83,354.98,1579.0
2025-06-02 14:40:00,355.07,355.28,354.78,355.28,11549.0,355.07,355.28,354.78,355.28,11549.0
2025-06-02 14:45:00,355.19,355.19,354.89,355.13,3734.0,355.19,355.19,354.89,355.13,3734.0
2025-06-02 14:50:00,354.92,355.23,354.92,354.99,9707.0,354.92,355.23,354.92,354.99,9707.0
2025-06-02 14:55:00,355.02,355.16,354.98,355.09,3609.0,355.02,355.16,354.98,355.09,3609.0
2025-06-02 15:00:00,355.19,355.26,355.11,355.26,2470.0,355.19,355.26,355.11,355.26,2470.0
2025-06-02 15:05:00,355.23,355.32,355.09,355.14,5267.0,355.23,355.32,355.09,355.14,5267.0
2025-06-02 15:10:00,355.22,355.25,354.88,354.9,13000.0,355.22,355.25,354.88,354.9,13000.0
2025-06-02 15:15:00,354.9,355.04,354.89,354.97,1737.0,354.9,355.04,354.89,354.97,1737.0
2025-06-02 15:20:00,354.99,355.36,354.89,355.36,7402.0,354.99,355.36,354.89,355.36,7402.0
2025-06-02 15:25:00,355.3,355.3,355.11,355.11,4000.0,355.3,355.3,355.11,355.11,4000.0
2025-06-02 15:30:00,355.12,355.57,355.12,355.26,15704.0,355.12,355.57,355.12,355.26,15704.0
2025-06-02 15:35:00,355.33,355.38,355.1,355.11,15940.0,355.33,355.38,355.1,355.11,15940.0
2025-06-02 15:40:00,355.11,355.24,355.02,355.06,6841.0,355.11,355.24,355.02,355.06,6841.0
2025-06-02 15:45:00,355.07,355.07,354.22,354.32,5543.0,355.07,355.07,354.22,354.32,5543.0
2025-06-02 15:50:00,354.49,355.47,354.46,355.3,20386.0,354.49,355.47,354.46,355.3,20386.0
2025-06-02 15:55:00,355.38,355.52,354.92,355.46,96086.0,355.38,355.52,354.92,355.46,96086.0
2025-06-03 09:30:00,356.99,356.99,352.78,353.46,23844.0,356.99,356.99,352.78,353.46,23844.0
2025-06-03 09:35:00,354.4,355.64,353.82,354.95,4553.0,354.4,355.64,353.82,354.95,4553.0
2025-06-03 09:40:00,354.94,355.62,354.92,355.14,7678.0,354.94,355.62,354.92,355.14,7678.0
2025-06-03 09:45:00,355.3,355.3,354.72,354.73,2100.0,355.3,355.3,354.72,354.73,2100.0
2025-06-03 09:50:00,354.62,354.92,354.09,354.1,3704.0,354.62,354.92,354.09,354.1,3704.0
2025-06-03 09:55:00,353.95,354.06,352.76,352.92,6986.0,353.95,354.06,352.76,352.92,6986.0
2025-06-03 10:00:00,353.1,353.44,352.74,352.99,5826.0,353.1,353.44,352.74,352.99,5826.0
2025-06-03 10:05:00,352.63,352.71,351.64,352.22,5136.0,352.63,352.71,351.64,352.22,5136.0
2025-06-03 10:10:00,352.21,352.42,351.86,352.08,10330.0,352.21,352.42,351.86,352.08,10330.0
2025-06-03 10:15:00,351.91,352.61,351.91,352.53,6152.0,351.91,352.61,351.91,352.53,6152.0
2025-06-03 10:20:00,352.59,352.87,352.58,352.86,1915.0,352.59,352.87,352.58,352.86,1915.0
2025-06-03 10:25:00,352.78,353.06,352.53,353.06,8876.0,352.78,353.06,352.53,353.06,8876.0
2025-06-03 10:30:00,353.1,353.47,352.79,352.8,4825.0,353.1,353.47,352.79,352.8,4825.0
2025-06-03 10:35:00,352.8,353.3,352.7,352.7,3846.0,352.8,353.3,352.7,352.7,3846.0
2025-06-03 10:40:00,352.56,353.0,352.55,352.93,5570.0,352.56,353.0,352.55,352.93,5570.0
2025-06-03 10:45:00,352.94,353.46,352.91,353.46,9111.0,352.94,353.46,352.91,353.46,9111.0
2025-06-03 10:50:00,353.48,353.94,353.47,353.72,4586.0,353.48,353.94,353.47,353.72,4586.0
2025-06-03 10:55:00,353.78,353.78,353.43,353.6,2979.0,353.78,353.78,353.43,353.6,2979.0
2025-06-03 11:00:00,353.79,354.23,353.7,353.95,9998.0,353.79,354.23,353.7,353.95,9998.0
2025-06-03 11:05:00,354.15,354.23,353.94,353.94,2815.0,354.15,354.23,353.94,353.94,2815.0
2025-06-03 11:10:00,353.93,354.0,353.56,353.71,8263.0,353.93,354.0,353.56,353.71,8263.0
2025-06-03 11:15:00,353.75,353.99,353.62,353.75,18963.0,353.75,353.99,353.62,353.75,18963.0
2025-06-03 11:20:00,353.87,354.28,353.75,354.21,6461.0,353.87,354.28,353.75,354.21,6461.0
2025-06-03 11:25:00,354.31,354.31,354.16,354.16,1973.0,354.31,354.31,354.16,354.16,1973.0
2025-06-03 11:30:00,354.28,354.55,354.21,354.5,5708.0,354.28,354.55,354.21,354.5,5708.0
2025-06-03 11:35:00,354.59,354.78,354.58,354.73,3524.0,354.59,354.78,354.58,354.73,3524.0
2025-06-03 11:40:00,354.76,354.86,354.64,354.85,1017.0,354.76,354.86,354.64,354.85,1017.0
2025-06-03 11:45:00,354.82,355.2,354.82,355.2,5475.0,354.82,355.2,354.82,355.2,5475.0
2025-06-03 11:50:00,354.87,354.9,354.7,354.79,2052.0,354.87,354.9,354.7,354.79,2052.0
2025-06-03 11:55:00,354.79,355.28,354.78,355.2,4002.0,354.79,355.28,354.78,355.2,4002.0
2025-06-03 12:00:00,355.29,355.35,355.06,355.15,2781.0,355.29,355.35,355.06,355.15,2781.0
2025-06-03 12:05:00,355.23,355.23,354.83,354.83,1801.0,355.23,355.23,354.83,354.83,1801.0
2025-06-03 12:10:00,354.81,355.32,354.74,355.3,5256.0,354.81,355.32,354.74,355.3,5256.0
2025-06-03 12:15:00,355.38,355.84,355.29,355.79,8302.0,355.38,355.84,355.29,355.79,8302.0
2025-06-03 12:20:00,355.64,355.64,355.12,355.32,3929.0,355.64,355.64,355.12,355.32,3929.0
2025-06-03 12:25:00,355.44,355.64,355.29,355.49,4969.0,355.44,355.64,355.29,355.49,4969.0
2025-06-03 12:30:00,355.64,355.75,355.42,355.53,4069.0,355.64,355.75,355.42,355.53,4069.0
2025-06-03 12:35:00,355.5,355.62,355.39,355.59,2808.0,355.5,355.62,355.39,355.59,2808.0
2025-06-03 12:40:00,355.45,355.66,355.45,355.64,3153.0,355.45,355.66,355.45,355.64,3153.0
2025-06-03 12:45:00,355.65,355.71,355.57,355.57,1756.0,355.65,355.71,355.57,355.57,1756.0
2025-06-03 12:50:00,355.57,356.0,355.57,355.94,2317.0,355.57,356.0,355.57,355.94,2317.0
2025-06-03 12:55:00,356.05,356.07,355.83,355.94,3811.0,356.05,356.07,355.83,355.94,3811.0
2025-06-03 13:00:00,355.97,356.13,355.84,356.11,1625.0,355.97,356.13,355.84,356.11,1625.0
2025-06-03 13:05:00,356.45,356.61,356.35,356.48,2041.0,356.45,356.61,356.35,356.48,2041.0
2025-06-03 13:10:00,356.6,356.81,356.55,356.8,2097.0,356.6,356.81,356.55,356.8,2097.0
2025-06-03 13:15:00,356.72,356.86,356.71,356.86,1915.0,356.72,356.86,356.71,356.86,1915.0
2025-06-03 13:20:00,356.85,356.85,356.64,356.74,2552.0,356.85,356.85,356.64,356.74,2552.0
2025-06-03 13:25:00,356.67,356.82,356.59,356.59,1982.0,356.67,356.82,356.59,356.59,1982.0
2025-06-03 13:30:00,356.68,357.06,356.62,356.94,2756.0,356.68,357.06,356.62,356.94,2756.0
2025-06-03 13:35:00,356.89,357.02,356.77,357.02,1883.0,356.89,357.02,356.77,357.02,1883.0
2025-06-03 13:40:00,357.06,357.37,357.04,357.37,2825.0,357.06,357.37,357.04,357.37,2825.0
2025-06-03 13:45:00,357.38,357.48,357.38,357.46,1800.0,357.38,357.48,357.38,357.46,1800.0
2025-06-03 13:50:00,357.25,357.33,357.01,357.06,3669.0,357.25,357.33,357.01,357.06,3669.0
2025-06-03 13:55:00,357.2,357.2,356.87,357.07,3620.0,357.2,357.2,356.87,357.07,3620.0
2025-06-03 14:00:00,356.96,357.01,356.46,357.0,16070.0,356.96,357.01,356.46,357.0,16070.0
2025-06-03 14:05:00,357.01,357.25,357.01,357.25,762.0,357.01,357.25,357.01,357.25,762.0
2025-06-03 14:10:00,357.07,357.07,356.82,356.88,4300.0,357.07,357.07,356.82,356.88,4300.0
2025-06-03 14:15:00,356.65,357.01,356.31,357.0,19245.0,356.65,357.01,356.31,357.0,19245.0
2025-06-03 14:20:00,357.12,357.13,356.67,356.79,2640.0,357.12,357.13,356.67,356.79,2640.0
2025-06-03 14:25:00,356.64,357.21,356.64,357.18,3491.0,356.64,357.21,356.64,357.18,3491.0
2025-06-03 14:30:00,357.11,357.39,357.11,357.39,1640.0,357.11,357.39,357.11,357.39,1640.0
2025-06-03 14:35:00,357.25,357.39,357.02,357.11,4720.0,357.25,357.39,357.02,357.11,4720.0
2025-06-03 14:40:00,356.98,357.4,356.81,357.4,28241.0,356.98,357.4,356.81,357.4,28241.0
2025-06-03 14:45:00,357.4,357.85,357.4,357.82,6162.0,357.4,357.85,357.4,357.82,6162.0
2025-06-03 14:50:00,357.81,357.82,357.03,357.42,9577.0,357.81,357.82,357.03,357.42,9577.0
2025-06-03 14:55:00,357.36,357.38,357.04,357.16,6337.0,357.36,357.38,357.04,357.16,6337.0
2025-06-03 15:00:00,357.12,357.29,357.02,357.02,6754.0,357.12,357.29,357.02,357.02,6754.0
2025-06-03 15:05:00,357.11,357.47,357.04,357.47,10760.0,357.11,357.47,357.04,357.47,10760.0
2025-06-03 15:10:00,357.43,357.43,357.05,357.17,4130.0,357.43,357.43,357.05,357.17,4130.0
2025-06-03 15:15:00,357.13,357.35,357.0,357.34,6269.0,357.13,357.35,357.0,357.34,6269.0
2025-06-03 15:20:00,357.31,357.36,357.01,357.21,4821.0,357.31,357.36,357.01,357.21,4821.0
2025-06-03 15:25:00,357.22,357.22,356.89,357.08,4274.0,357.22,357.22,356.89,357.08,4274.0
2025-06-03 15:30:00,357.13,357.38,357.12,357.33,5291.0,357.13,357.38,357.12,357.33,5291.0
2025-06-03 15:35:00,357.4,357.54,357.26,357.41,10180.0,357.4,357.54,357.26,357.41,10180.0
2025-06-03 15:40:00,357.36,357.36,357.09,357.24,6275.0,357.36,357.36,357.09,357.24,6275.0
2025-06-03 15:45:00,357.21,357.33,356.9,356.9,6987.0,357.21,357.33,356.9,356.9,6987.0
2025-06-03 15:50:00,356.9,357.66,356.86,357.55,27203.0,356.9,357.66,356.86,357.55,27203.0
2025-06-03 15:55:00,357.51,357.94,357.46,357.81,81237.0,357.51,357.94,357.46,357.81,81237.0
2025-06-04 09:30:00,358.74,358.74,355.87,358.61,7783.0,358.74,358.74,355.87,358.61,7783.0
2025-06-04 09:35:00,357.73,357.81,357.3,357.72,675.0,357.73,357.81,357.3,357.72,675.0
2025-06-04 09:40:00,357.63,358.05,357.16,357.16,4679.0,357.63,358.05,357.16,357.16,4679.0
2025-06-04 09:45:00,357.63,358.08,357.31,358.08,2803.0,357.63,358.08,357.31,358.08,2803.0
2025-06-04 09:50:00,358.08,358.5,358.07,358.5,969.0,358.08,358.5,358.07,358.5,969.0
2025-06-04 09:55:00,358.24,358.32,357.94,358.17,2409.0,358.24,358.32,357.94,358.17,2409.0
2025-06-04 10:00:00,358.17,358.4,357.9,358.21,4069.0,358.17,358.4,357.9,358.21,4069.0
2025-06-04 10:05:00,358.33,359.18,358.12,359.17,2368.0,358.33,359.18,358.12,359.17,2368.0
2025-06-04 10:10:00,359.17,359.18,357.85,357.85,3649.0,359.17,359.18,357.85,357.85,3649.0
2025-06-04 10:15:00,358.55,358.57,358.24,358.24,1244.0,358.55,358.57,358.24,358.24,1244.0
2025-06-04 10:20:00,358.32,358.33,357.76,358.05,4428.0,358.32,358.33,357.76,358.05,4428.0
2025-06-04 10:25:00,358.3,358.33,358.08,358.13,1570.0,358.3,358.33,358.08,358.13,1570.0
2025-06-04 10:30:00,358.23,358.8,358.22,358.8,1616.0,358.23,358.8,358.22,358.8,1616.0
2025-06-04 10:35:00,359.0,359.28,358.89,359.1,2341.0,359.0,359.28,358.89,359.1,2341.0
2025-06-04 10:40:00,358.91,359.0,358.62,358.64,1709.0,358.91,359.0,358.62,358.64,1709.0
2025-06-04 10:45:00,358.65,359.03,358.64,358.9,1437.0,358.65,359.03,358.64,358.9,1437.0
2025-06-04 10:50:00,358.9,358.91,358.47,358.56,4536.0,358.9,358.91,358.47,358.56,4536.0
2025-06-04 10:55:00,359.06,359.06,358.68,359.04,1967.0,359.06,359.06,358.68,359.04,1967.0
2025-06-04 11:00:00,359.12,359.62,359.12,359.56,1615.0,359.12,359.62,359.12,359.56,1615.0
2025-06-04 11:05:00,359.73,360.41,359.72,359.94,4754.0,359.73,360.41,359.72,359.94,4754.0
2025-06-04 11:10:00,360.02,360.28,359.98,360.02,3267.0,360.02,360.28,359.98,360.02,3267.0
2025-06-04 11:15:00,360.06,360.23,359.94,360.21,913.0,360.06,360.23,359.94,360.21,913.0
2025-06-04 11:20:00,360.41,360.49,360.13,360.44,2906.0,360.41,360.49,360.13,360.44,2906.0
2025-06-04 11:25:00,360.48,360.65,360.38,360.54,2214.0,360.48,360.65,360.38,360.54,2214.0
2025-06-04 11:30:00,360.31,360.31,359.98,360.29,1309.0,360.31,360.31,359.98,360.29,1309.0
2025-06-04 11:35:00,360.17,360.39,359.98,360.25,2993.0,360.17,360.39,359.98,360.25,2993.0
2025-06-04 11:40:00,360.14,360.44,360.14,360.17,2099.0,360.14,360.44,360.14,360.17,2099.0
2025-06-04 11:45:00,360.4,360.81,360.4,360.81,2218.0,360.4,360.81,360.4,360.81,2218.0
2025-06-04 11:50:00,360.92,361.14,360.83,360.83,1480.0,360.92,361.14,360.83,360.83,1480.0
2025-06-04 11:55:00,360.83,360.83,360.66,360.67,2657.0,360.83,360.83,360.66,360.67,2657.0
2025-06-04 12:00:00,360.83,360.84,360.53,360.66,1610.0,360.83,360.84,360.53,360.66,1610.0
2025-06-04 12:05:00,360.53,360.81,360.4,360.81,2194.0,360.53,360.81,360.4,360.81,2194.0
2025-06-04 12:10:00,360.52,360.52,360.25,360.25,1303.0,360.52,360.52,360.25,360.25,1303.0
2025-06-04 12:15:00,360.17,360.8,360.17,360.68,5661.0,360.17,360.8,360.17,360.68,5661.0
2025-06-04 12:20:00,360.8,360.84,360.61,360.65,1091.0,360.8,360.84,360.61,360.65,1091.0
2025-06-04 12:25:00,360.74,360.92,360.62,360.69,2650.0,360.74,360.92,360.62,360.69,2650.0
2025-06-04 12:30:00,360.68,361.24,360.68,361.07,2344.0,360.68,361.24,360.68,361.07,2344.0
2025-06-04 12:35:00,361.16,361.2,360.91,361.04,1214.0,361.16,361.2,360.91,361.04,1214.0
2025-06-04 12:40:00,361.16,361.32,361.03,361.17,2239.0,361.16,361.32,361.03,361.17,2239.0
2025-06-04 12:45:00,361.38,361.66,361.37,361.55,1153.0,361.38,361.66,361.37,361.55,1153.0
2025-06-04 12:50:00,361.65,361.65,361.37,361.46,995.0,361.65,361.65,361.37,361.46,995.0
2025-06-04 12:55:00,361.57,361.65,361.32,361.47,4733.0,361.57,361.65,361.32,361.47,4733.0
2025-06-04 13:00:00,361.54,362.0,361.54,361.76,9826.0,361.54,362.0,361.54,361.76,9826.0
2025-06-04 13:05:00,361.85,361.85,361.69,361.77,761.0,361.85,361.85,361.69,361.77,761.0
2025-06-04 13:10:00,362.0,362.13,362.0,362.12,2177.0,362.0,362.13,362.0,362.12,2177.0
2025-06-04 13:15:00,362.15,362.35,362.11,362.35,1815.0,362.15,362.35,362.11,362.35,1815.0
2025-06-04 13:20:00,362.34,362.5,362.32,362.48,2693.0,362.34,362.5,362.32,362.48,2693.0
2025-06-04 13:25:00,362.5,362.5,362.35,362.35,2205.0,362.5,362.5,362.35,362.35,2205.0
2025-06-04 13:30:00,362.5,363.0,362.28,363.0,23111.0,362.5,363.0,362.28,363.0,23111.0
2025-06-04 13:35:00,363.21,363.26,363.21,363.21,750.0,363.21,363.26,363.21,363.21,750.0
2025-06-04 13:40:00,363.04,363.71,362.99,363.47,7262.0,363.04,363.71,362.99,363.47,7262.0
2025-06-04 13:45:00,363.52,363.71,363.3,363.71,3939.0,363.52,363.71,363.3,363.71,3939.0
2025-06-04 13:50:00,363.75,363.75,363.7,363.7,575.0,363.75,363.75,363.7,363.7,575.0
2025-06-04 13:55:00,363.7,363.85,363.35,363.35,5427.0,363.7,363.85,363.35,363.35,5427.0
2025-06-04 14:00:00,363.39,363.77,363.39,363.58,1897.0,363.39,363.77,363.39,363.58,1897.0
2025-06-04 14:05:00,363.61,363.63,363.32,363.32,1000.0,363.61,363.63,363.32,363.32,1000.0
2025-06-04 14:10:00,363.09,363.29,362.98,363.09,3656.0,363.09,363.29,362.98,363.09,3656.0
2025-06-04 14:15:00,363.07,363.25,363.04,363.12,1590.0,363.07,363.25,363.04,363.12,1590.0
2025-06-04 14:20:00,363.17,363.17,362.93,362.99,1380.0,363.17,363.17,362.93,362.99,1380.0
2025-06-04 14:25:00,362.89,362.89,362.78,362.83,574.0,362.89,362.89,362.78,362.83,574.0
2025-06-04 14:30:00,362.84,362.91,362.65,362.8,4733.0,362.84,362.91,362.65,362.8,4733.0
2025-06-04 14:35:00,362.56,362.56,362.53,362.53,342.0,362.56,362.56,362.53,362.53,342.0
2025-06-04 14:40:00,362.4,363.01,362.4,363.01,4351.0,362.4,363.01,362.4,363.01,4351.0
2025-06-04 14:45:00,362.98,363.19,362.85,362.91,11530.0,362.98,363.19,362.85,362.91,11530.0
2025-06-04 14:50:00,362.91,363.0,362.73,363.0,1419.0,362.91,363.0,362.73,363.0,1419.0
2025-06-04 14:55:00,362.87,362.93,362.87,362.93,1200.0,362.87,362.93,362.87,362.93,1200.0
2025-06-04 15:00:00,362.86,362.86,362.69,362.73,2553.0,362.86,362.86,362.69,362.73,2553.0
2025-06-04 15:05:00,362.72,363.3,362.72,363.3,15280.0,362.72,363.3,362.72,363.3,15280.0
2025-06-04 15:10:00,363.23,363.52,363.22,363.52,6753.0,363.23,363.52,363.22,363.52,6753.0
2025-06-04 15:15:00,363.59,363.7,363.5,363.65,7195.0,363.59,363.7,363.5,363.65,7195.0
2025-06-04 15:20:00,363.65,363.9,363.62,363.73,5944.0,363.65,363.9,363.62,363.73,5944.0
2025-06-04 15:25:00,363.74,363.79,363.5,363.51,3432.0,363.74,363.79,363.5,363.51,3432.0
2025-06-04 15:30:00,363.6,363.78,363.41,363.41,6441.0,363.6,363.78,363.41,363.41,6441.0
2025-06-04 15:35:00,363.41,363.5,363.32,363.34,6450.0,363.41,363.5,363.32,363.34,6450.0
2025-06-04 15:40:00,363.37,363.37,363.03,363.03,6800.0,363.37,363.37,363.03,363.03,6800.0
2025-06-04 15:45:00,363.01,363.2,362.78,362.78,6729.0,363.01,363.2,362.78,362.78,6729.0
2025-06-04 15:50:00,362.73,362.9,362.47,362.49,17068.0,362.73,362.9,362.47,362.49,17068.0
2025-06-04 15:55:00,362.61,362.78,362.29,362.45,102692.0,362.61,362.78,362.29,362.45,102692.0
2025-06-05 09:30:00,363.38,363.38,361.67,362.56,20169.0,363.38,363.38,361.67,362.56,20169.0
2025-06-05 09:35:00,362.43,362.76,361.81,362.39,28233.0,362.43,362.76,361.81,362.39,28233.0
2025-06-05 09:40:00,362.62,362.62,362.19,362.4,5800.0,362.62,362.62,362.19,362.4,5800.0
2025-06-05 09:45:00,362.46,362.46,361.64,361.79,6897.0,362.46,362.46,361.64,361.79,6897.0
2025-06-05 09:50:00,361.78,361.78,361.15,361.16,5404.0,361.78,361.78,361.15,361.16,5404.0
2025-06-05 09:55:00,361.23,361.25,360.3,360.61,11117.0,361.23,361.25,360.3,360.61,11117.0
2025-06-05 10:00:00,360.79,360.82,359.96,360.12,5492.0,360.79,360.82,359.96,360.12,5492.0
2025-06-05 10:05:00,360.42,361.16,360.42,360.52,4618.0,360.42,361.16,360.42,360.52,4618.0
2025-06-05 10:10:00,360.57,360.83,360.29,360.29,3083.0,360.57,360.83,360.29,360.29,3083.0
2025-06-05 10:15:00,360.45,360.6,360.08,360.22,5412.0,360.45,360.6,360.08,360.22,5412.0
2025-06-05 10:20:00,360.44,361.42,360.44,361.27,3459.0,360.44,361.42,360.44,361.27,3459.0
2025-06-05 10:25:00,361.22,361.47,361.18,361.47,3460.0,361.22,361.47,361.18,361.47,3460.0
2025-06-05 10:30:00,361.57,361.74,360.27,360.33,2385.0,361.57,361.74,360.27,360.33,2385.0
2025-06-05 10:35:00,360.32,360.61,359.74,360.51,6293.0,360.32,360.61,359.74,360.51,6293.0
2025-06-05 10:40:00,359.84,360.74,359.77,360.32,1801.0,359.84,360.74,359.77,360.32,1801.0
2025-06-05 10:45:00,360.05,360.43,359.8,359.89,2875.0,360.05,360.43,359.8,359.89,2875.0
2025-06-05 10:50:00,359.98,360.05,359.58,359.86,2151.0,359.98,360.05,359.58,359.86,2151.0
2025-06-05 10:55:00,359.87,360.04,359.6,360.0,7069.0,359.87,360.04,359.6,360.0,7069.0
2025-06-05 11:00:00,360.08,360.77,360.05,360.77,4504.0,360.08,360.77,360.05,360.77,4504.0
2025-06-05 11:05:00,360.72,360.72,360.13,360.13,8487.0,360.72,360.72,360.13,360.13,8487.0
2025-06-05 11:10:00,360.03,360.33,359.59,359.6,4278.0,360.03,360.33,359.59,359.6,4278.0
2025-06-05 11:15:00,359.74,360.21,359.37,360.13,3770.0,359.74,360.21,359.37,360.13,3770.0
2025-06-05 11:20:00,360.16,360.76,360.13,360.61,4797.0,360.16,360.76,360.13,360.61,4797.0
2025-06-05 11:25:00,360.64,360.64,360.28,360.54,4920.0,360.64,360.64,360.28,360.54,4920.0
2025-06-05 11:30:00,360.63,360.71,360.47,360.57,3901.0,360.63,360.71,360.47,360.57,3901.0
2025-06-05 11:35:00,360.75,360.78,360.45,360.45,1445.0,360.75,360.78,360.45,360.45,1445.0
2025-06-05 11:40:00,360.41,360.61,360.22,360.54,3516.0,360.41,360.61,360.22,360.54,3516.0
2025-06-05 11:45:00,360.44,360.52,359.86,359.86,4057.0,360.44,360.52,359.86,359.86,4057.0
2025-06-05 11:50:00,359.82,359.97,359.33,359.54,3212.0,359.82,359.97,359.33,359.54,3212.0
2025-06-05 11:55:00,359.51,360.07,359.42,359.97,8064.0,359.51,360.07,359.42,359.97,8064.0
2025-06-05 12:00:00,359.99,360.33,359.91,360.31,7151.0,359.99,360.33,359.91,360.31,7151.0
2025-06-05 12:05:00,360.33,360.67,360.26,360.3,5947.0,360.33,360.67,360.26,360.3,5947.0
2025-06-05 12:10:00,360.39,360.6,360.2,360.42,3324.0,360.39,360.6,360.2,360.42,3324.0
2025-06-05 12:15:00,360.44,360.44,359.9,360.17,2700.0,360.44,360.44,359.9,360.17,2700.0
2025-06-05 12:20:00,360.17,360.37,359.99,360.06,4112.0,360.17,360.37,359.99,360.06,4112.0
2025-06-05 12:25:00,360.17,360.34,359.81,360.3,5738.0,360.17,360.34,359.81,360.3,5738.0
2025-06-05 12:30:00,360.35,360.57,360.32,360.35,2102.0,360.35,360.57,360.32,360.35,2102.0
2025-06-05 12:35:00,360.33,360.4,360.02,360.24,1641.0,360.33,360.4,360.02,360.24,1641.0
2025-06-05 12:40:00,360.26,360.73,360.26,360.72,4084.0,360.26,360.73,360.26,360.72,4084.0
2025-06-05 12:45:00,360.44,360.44,359.3,359.69,4633.0,360.44,360.44,359.3,359.69,4633.0
2025-06-05 12:50:00,359.68,359.79,359.21,359.79,3633.0,359.68,359.79,359.21,359.79,3633.0
2025-06-05 12:55:00,359.63,359.91,359.6,359.69,2364.0,359.63,359.91,359.6,359.69,2364.0
2025-06-05 13:00:00,359.75,359.92,359.5,359.86,1488.0,359.75,359.92,359.5,359.86,1488.0
2025-06-05 13:05:00,359.84,360.12,359.65,360.0,3534.0,359.84,360.12,359.65,360.0,3534.0
2025-06-05 13:10:00,360.01,360.2,360.01,360.2,1610.0,360.01,360.2,360.01,360.2,1610.0
2025-06-05 13:15:00,360.26,360.34,360.13,360.31,2746.0,360.26,360.34,360.13,360.31,2746.0
2025-06-05 13:20:00,360.32,360.62,360.32,360.49,1061.0,360.32,360.62,360.32,360.49,1061.0
2025-06-05 13:25:00,360.5,360.58,360.37,360.54,2870.0,360.5,360.58,360.37,360.54,2870.0
2025-06-05 13:30:00,360.54,361.02,360.54,361.02,5915.0,360.54,361.02,360.54,361.02,5915.0
2025-06-05 13:35:00,361.02,361.1,360.55,360.89,10501.0,361.02,361.1,360.55,360.89,10501.0
2025-06-05 13:40:00,360.84,360.84,360.59,360.66,27711.0,360.84,360.84,360.59,360.66,27711.0
2025-06-05 13:45:00,360.55,360.58,360.26,360.27,1327.0,360.55,360.58,360.26,360.27,1327.0
2025-06-05 13:50:00,360.21,360.21,359.81,359.97,7191.0,360.21,360.21,359.81,359.97,7191.0
2025-06-05 13:55:00,359.81,359.93,359.53,359.53,9103.0,359.81,359.93,359.53,359.53,9103.0
2025-06-05 14:00:00,359.48,359.73,358.65,358.65,6753.0,359.48,359.73,358.65,358.65,6753.0
2025-06-05 14:05:00,358.77,358.83,358.37,358.37,3012.0,358.77,358.83,358.37,358.37,3012.0
2025-06-05 14:10:00,358.33,358.42,358.09,358.23,2952.0,358.33,358.42,358.09,358.23,2952.0
2025-06-05 14:15:00,358.14,358.19,357.36,358.17,4515.0,358.14,358.19,357.36,358.17,4515.0
2025-06-05 14:20:00,358.19,358.59,358.14,358.53,2631.0,358.19,358.59,358.14,358.53,2631.0
2025-06-05 14:25:00,358.54,358.7,358.51,358.68,1830.0,358.54,358.7,358.51,358.68,1830.0
2025-06-05 14:30:00,358.78,359.03,358.78,359.03,1724.0,358.78,359.03,358.78,359.03,1724.0
2025-06-05 14:35:00,359.16,359.3,358.79,359.21,3554.0,359.16,359.3,358.79,359.21,3554.0
2025-06-05 14:40:00,359.21,359.21,358.68,359.02,3512.0,359.21,359.21,358.68,359.02,3512.0
2025-06-05 14:45:00,359.17,359.2,358.39,358.57,8488.0,359.17,359.2,358.39,358.57,8488.0
2025-06-05 14:50:00,358.78,358.93,358.69,358.72,9632.0,358.78,358.93,358.69,358.72,9632.0
2025-06-05 14:55:00,358.78,358.78,358.4,358.5,2500.0,358.78,358.78,358.4,358.5,2500.0
2025-06-05 15:00:00,358.64,358.7,358.1,358.18,7707.0,358.64,358.7,358.1,358.18,7707.0
2025-06-05 15:05:00,358.08,358.35,357.93,358.35,7363.0,358.08,358.35,357.93,358.35,7363.0
2025-06-05 15:10:00,358.36,358.41,357.93,357.93,3094.0,358.36,358.41,357.93,357.93,3094.0
2025-06-05 15:15:00,358.0,358.05,356.17,356.52,3870.0,358.0,358.05,356.17,356.52,3870.0
2025-06-05 15:20:00,356.62,356.65,356.16,356.39,5817.0,356.62,356.65,356.16,356.39,5817.0
2025-06-05 15:25:00,356.24,357.01,356.22,356.75,6776.0,356.24,357.01,356.22,356.75,6776.0
2025-06-05 15:30:00,356.75,357.11,356.67,356.85,17057.0,356.75,357.11,356.67,356.85,17057.0
2025-06-05 15:35:00,356.88,358.01,356.88,357.95,10716.0,356.88,358.01,356.88,357.95,10716.0
2025-06-05 15:40:00,357.96,357.97,357.43,357.53,6174.0,357.96,357.97,357.43,357.53,6174.0
2025-06-05 15:45:00,357.64,358.03,357.56,357.94,7160.0,357.64,358.03,357.56,357.94,7160.0
2025-06-05 15:50:00,357.86,357.86,357.02,357.03,16998.0,357.86,357.86,357.02,357.03,16998.0
2025-06-05 15:55:00,357.03,358.1,357.02,358.09,80258.0,357.03,358.1,357.02,358.09,80258.0
2025-06-06 09:30:00,361.13,362.74,359.42,362.15,28413.0,361.13,362.74,359.42,362.15,28413.0
2025-06-06 09:35:00,362.64,362.8,361.38,362.66,18608.0,362.64,362.8,361.38,362.66,18608.0
2025-06-06 09:40:00,362.79,363.36,362.24,362.47,14888.0,362.79,363.36,362.24,362.47,14888.0
2025-06-06 09:45:00,362.4,362.4,360.88,360.94,6055.0,362.4,362.4,360.88,360.94,6055.0
2025-06-06 09:50:00,360.72,360.96,360.48,360.91,4771.0,360.72,360.96,360.48,360.91,4771.0
2025-06-06 09:55:00,360.79,361.36,360.79,361.18,4096.0,360.79,361.36,360.79,361.18,4096.0
2025-06-06 10:00:00,361.32,361.43,360.75,360.75,11845.0,361.32,361.43,360.75,360.75,11845.0
2025-06-06 10:05:00,360.87,361.22,360.54,360.84,4574.0,360.87,361.22,360.54,360.84,4574.0
2025-06-06 10:10:00,360.91,361.19,360.72,361.19,2279.0,360.91,361.19,360.72,361.19,2279.0
2025-06-06 10:15:00,361.41,361.77,361.17,361.77,1603.0,361.41,361.77,361.17,361.77,1603.0
2025-06-06 10:20:00,361.64,362.35,361.62,362.06,6242.0,361.64,362.35,361.62,362.06,6242.0
2025-06-06 10:25:00,362.12,362.21,361.7,361.83,1701.0,362.12,362.21,361.7,361.83,1701.0
2025-06-06 10:30:00,361.22,361.37,360.86,361.37,1719.0,361.22,361.37,360.86,361.37,1719.0
2025-06-06 10:35:00,361.27,361.38,361.19,361.38,987.0,361.27,361.38,361.19,361.38,987.0
2025-06-06 10:40:00,361.34,361.54,361.0,361.0,7315.0,361.34,361.54,361.0,361.0,7315.0
2025-06-06 10:45:00,360.93,361.15,360.87,361.14,12629.0,360.93,361.15,360.87,361.14,12629.0
2025-06-06 10:50:00,361.29,361.29,360.75,361.03,1451.0,361.29,361.29,360.75,361.03,1451.0
2025-06-06 10:55:00,360.92,361.23,360.75,360.88,7887.0,360.92,361.23,360.75,360.88,7887.0
2025-06-06 11:00:00,360.88,361.15,360.76,361.15,3326.0,360.88,361.15,360.76,361.15,3326.0
2025-06-06 11:05:00,361.17,361.78,361.0,361.6,4942.0,361.17,361.78,361.0,361.6,4942.0
2025-06-06 11:10:00,361.59,361.7,361.3,361.32,5202.0,361.59,361.7,361.3,361.32,5202.0
2025-06-06 11:15:00,361.17,361.18,359.61,359.61,5596.0,361.17,361.18,359.61,359.61,5596.0
2025-06-06 11:20:00,359.58,359.58,359.0,359.39,2872.0,359.58,359.58,359.0,359.39,2872.0
2025-06-06 11:25:00,359.49,359.99,359.49,359.92,3404.0,359.49,359.99,359.49,359.92,3404.0
2025-06-06 11:30:00,359.94,359.95,359.59,359.63,1037.0,359.94,359.95,359.59,359.63,1037.0
2025-06-06 11:35:00,359.82,359.82,359.35,359.36,1706.0,359.82,359.82,359.35,359.36,1706.0
2025-06-06 11:40:00,359.34,359.5,359.32,359.47,1226.0,359.34,359.5,359.32,359.47,1226.0
2025-06-06 11:45:00,359.58,360.21,359.56,360.17,1542.0,359.58,360.21,359.56,360.17,1542.0
2025-06-06 11:50:00,360.38,360.47,360.25,360.37,1191.0,360.38,360.47,360.25,360.37,1191.0
2025-06-06 11:55:00,360.51,360.53,359.89,359.9,1971.0,360.51,360.53,359.89,359.9,1971.0
2025-06-06 12:00:00,359.88,360.14,359.85,359.92,3565.0,359.88,360.14,359.85,359.92,3565.0
2025-06-06 12:05:00,360.05,360.05,359.81,359.94,4624.0,360.05,360.05,359.81,359.94,4624.0
2025-06-06 12:10:00,360.09,360.14,360.05,360.05,464.0,360.09,360.14,360.05,360.05,464.0
2025-06-06 12:15:00,359.87,359.97,359.63,359.63,1250.0,359.87,359.97,359.63,359.63,1250.0
2025-06-06 12:20:00,359.71,360.03,359.7,359.86,1700.0,359.71,360.03,359.7,359.86,1700.0
2025-06-06 12:25:00,360.0,360.24,360.0,360.09,2552.0,360.0,360.24,360.0,360.09,2552.0
2025-06-06 12:30:00,360.22,360.43,360.19,360.4,700.0,360.22,360.43,360.19,360.4,700.0
2025-06-06 12:35:00,360.1,360.1,359.6,359.75,1605.0,360.1,360.1,359.6,359.75,1605.0
2025-06-06 12:40:00,359.77,360.0,359.41,359.58,2770.0,359.77,360.0,359.41,359.58,2770.0
2025-06-06 12:45:00,359.65,359.76,359.5,359.75,1503.0,359.65,359.76,359.5,359.75,1503.0
2025-06-06 12:50:00,359.68,359.68,359.31,359.32,2000.0,359.68,359.68,359.31,359.32,2000.0
2025-06-06 12:55:00,359.31,359.31,358.94,359.21,1112.0,359.31,359.31,358.94,359.21,1112.0
2025-06-06 13:00:00,359.22,359.22,358.9,359.03,800.0,359.22,359.22,358.9,359.03,800.0
2025-06-06 13:05:00,358.59,358.67,358.48,358.67,1297.0,358.59,358.67,358.48,358.67,1297.0
2025-06-06 13:10:00,358.56,358.56,358.28,358.52,850.0,358.56,358.56,358.28,358.52,850.0
2025-06-06 13:15:00,358.42,358.7,358.35,358.7,1929.0,358.42,358.7,358.35,358.7,1929.0
2025-06-06 13:20:00,358.84,358.84,358.79,358.79,541.0,358.84,358.84,358.79,358.79,541.0
2025-06-06 13:25:00,358.9,358.9,358.9,358.9,205.0,358.9,358.9,358.9,358.9,205.0
2025-06-06 13:30:00,359.01,359.18,359.01,359.13,1026.0,359.01,359.18,359.01,359.13,1026.0
2025-06-06 13:35:00,359.18,359.18,358.96,359.1,1296.0,359.18,359.18,358.96,359.1,1296.0
2025-06-06 13:40:00,359.08,359.14,359.08,359.14,1073.0,359.08,359.14,359.08,359.14,1073.0
2025-06-06 13:45:00,359.11,359.35,359.11,359.35,849.0,359.11,359.35,359.11,359.35,849.0
2025-06-06 13:50:00,359.38,359.45,358.94,358.94,2249.0,359.38,359.45,358.94,358.94,2249.0
2025-06-06 13:55:00,358.96,359.29,358.96,359.27,4844.0,358.96,359.29,358.96,359.27,4844.0
2025-06-06 14:00:00,359.42,360.11,359.42,359.83,14874.0,359.42,360.11,359.42,359.83,14874.0
2025-06-06 14:05:00,359.8,360.09,359.78,359.98,4624.0,359.8,360.09,359.78,359.98,4624.0
2025-06-06 14:10:00,359.98,360.0,359.72,359.73,1874.0,359.98,360.0,359.72,359.73,1874.0
2025-06-06 14:15:00,359.7,360.0,359.7,359.78,1811.0,359.7,360.0,359.7,359.78,1811.0
2025-06-06 14:20:00,359.99,360.05,359.67,359.75,15345.0,359.99,360.05,359.67,359.75,15345.0
2025-06-06 14:25:00,359.75,359.76,358.97,359.09,8648.0,359.75,359.76,358.97,359.09,8648.0
2025-06-06 14:30:00,359.12,359.72,359.06,359.63,28686.0,359.12,359.72,359.06,359.63,28686.0
2025-06-06 14:35:00,359.63,359.65,359.09,359.35,10463.0,359.63,359.65,359.09,359.35,10463.0
2025-06-06 14:40:00,359.46,359.51,359.02,359.03,4746.0,359.46,359.51,359.02,359.03,4746.0
2025-06-06 14:45:00,358.98,358.98,358.62,358.63,4498.0,358.98,358.98,358.62,358.63,4498.0
2025-06-06 14:50:00,358.54,358.88,358.41,358.88,6360.0,358.54,358.88,358.41,358.88,6360.0
2025-06-06 14:55:00,358.78,359.03,358.75,358.8,3240.0,358.78,359.03,358.75,358.8,3240.0
2025-06-06 15:00:00,358.81,358.93,358.69,358.91,2415.0,358.81,358.93,358.69,358.91,2415.0
2025-06-06 15:05:00,358.91,359.01,358.72,358.72,1832.0,358.91,359.01,358.72,358.72,1832.0
2025-06-06 15:10:00,358.71,358.71,358.44,358.59,1995.0,358.71,358.71,358.44,358.59,1995.0
2025-06-06 15:15:00,358.62,358.76,358.6,358.76,6020.0,358.62,358.76,358.6,358.76,6020.0
2025-06-06 15:20:00,358.71,358.73,358.57,358.72,9111.0,358.71,358.73,358.57,358.72,9111.0
2025-06-06 15:25:00,358.69,358.82,358.6,358.63,8340.0,358.69,358.82,358.6,358.63,8340.0
2025-06-06 15:30:00,358.61,358.66,358.15,358.15,14145.0,358.61,358.66,358.15,358.15,14145.0
2025-06-06 15:35:00,358.25,358.32,357.7,357.71,3850.0,358.25,358.32,357.7,357.71,3850.0
2025-06-06 15:40:00,357.78,357.91,357.63,357.65,4793.0,357.78,357.91,357.63,357.65,4793.0
2025-06-06 15:45:00,357.71,357.78,357.24,357.26,4646.0,357.71,357.78,357.24,357.26,4646.0
2025-06-06 15:50:00,357.27,357.86,357.26,357.75,10275.0,357.27,357.86,357.26,357.75,10275.0
2025-06-06 15:55:00,357.74,358.0,357.4,357.55,34418.0,357.74,358.0,357.4,357.55,34418.0
2025-06-09 09:30:00,358.03,358.03,355.96,356.07,13057.0,358.03,358.03,355.96,356.07,13057.0
2025-06-09 09:35:00,356.94,358.45,356.94,357.82,3463.0,356.94,358.45,356.94,357.82,3463.0
2025-06-09 09:40:00,357.79,357.79,357.15,357.28,5147.0,357.79,357.79,357.15,357.28,5147.0
2025-06-09 09:45:00,357.66,357.89,357.01,357.28,4435.0,357.66,357.89,357.01,357.28,4435.0
2025-06-09 09:50:00,356.78,357.14,356.64,357.03,2843.0,356.78,357.14,356.64,357.03,2843.0
2025-06-09 09:55:00,357.03,357.03,356.72,356.87,4991.0,357.03,357.03,356.72,356.87,4991.0
2025-06-09 10:00:00,356.84,357.38,356.84,357.25,4669.0,356.84,357.38,356.84,357.25,4669.0
2025-06-09 10:05:00,357.27,357.45,356.55,356.56,7266.0,357.27,357.45,356.55,356.56,7266.0
2025-06-09 10:10:00,356.78,357.28,356.76,356.77,7006.0,356.78,357.28,356.76,356.77,7006.0
2025-06-09 10:15:00,356.59,357.11,356.5,356.88,5509.0,356.59,357.11,356.5,356.88,5509.0
2025-06-09 10:20:00,356.85,357.0,356.66,356.77,2970.0,356.85,357.0,356.66,356.77,2970.0
2025-06-09 10:25:00,357.1,357.11,356.32,356.47,2656.0,357.1,357.11,356.32,356.47,2656.0
2025-06-09 10:30:00,356.35,356.78,356.35,356.61,4051.0,356.35,356.78,356.35,356.61,4051.0
2025-06-09 10:35:00,356.38,356.6,355.89,356.17,26573.0,356.38,356.6,355.89,356.17,26573.0
2025-06-09 10:40:00,356.07,356.07,355.57,355.59,2286.0,356.07,356.07,355.57,355.59,2286.0
2025-06-09 10:45:00,355.58,355.62,355.01,355.03,3707.0,355.58,355.62,355.01,355.03,3707.0
2025-06-09 10:50:00,354.91,355.67,354.9,355.56,5242.0,354.91,355.67,354.9,355.56,5242.0
2025-06-09 10:55:00,355.7,356.51,355.61,356.51,4143.0,355.7,356.51,355.61,356.51,4143.0
2025-06-09 11:00:00,356.53,356.77,356.47,356.47,2516.0,356.53,356.77,356.47,356.47,2516.0
2025-06-09 11:05:00,356.5,356.8,356.35,356.35,3885.0,356.5,356.8,356.35,356.35,3885.0
2025-06-09 11:10:00,356.53,356.7,356.5,356.58,2117.0,356.53,356.7,356.5,356.58,2117.0
2025-06-09 11:15:00,356.54,356.62,356.35,356.4,6028.0,356.54,356.62,356.35,356.4,6028.0
2025-06-09 11:20:00,356.56,356.6,356.18,356.18,1324.0,356.56,356.6,356.18,356.18,1324.0
2025-06-09 11:25:00,356.18,356.37,356.17,356.33,3162.0,356.18,356.37,356.17,356.33,3162.0
2025-06-09 11:30:00,356.22,356.59,356.21,356.54,2110.0,356.22,356.59,356.21,356.54,2110.0
2025-06-09 11:35:00,356.66,356.8,356.6,356.74,1627.0,356.66,356.8,356.6,356.74,1627.0
2025-06-09 11:40:00,356.9,357.26,356.87,357.26,3955.0,356.9,357.26,356.87,357.26,3955.0
2025-06-09 11:45:00,357.27,357.55,357.24,357.31,2565.0,357.27,357.55,357.24,357.31,2565.0
2025-06-09 11:50:00,357.57,357.59,357.36,357.45,3847.0,357.57,357.59,357.36,357.45,3847.0
2025-06-09 11:55:00,357.41,357.41,356.91,356.91,2020.0,357.41,357.41,356.91,356.91,2020.0
2025-06-09 12:00:00,356.81,357.18,356.81,356.97,1965.0,356.81,357.18,356.81,356.97,1965.0
2025-06-09 12:05:00,356.86,356.98,356.65,356.9,2601.0,356.86,356.98,356.65,356.9,2601.0
2025-06-09 12:10:00,357.04,357.35,356.92,357.35,712.0,357.04,357.35,356.92,357.35,712.0
2025-06-09 12:15:00,357.05,357.38,357.01,357.34,2463.0,357.05,357.38,357.01,357.34,2463.0
2025-06-09 12:20:00,357.31,357.32,357.11,357.15,1965.0,357.31,357.32,357.11,357.15,1965.0
2025-06-09 12:25:00,357.01,357.43,356.99,357.43,2630.0,357.01,357.43,356.99,357.43,2630.0
2025-06-09 12:30:00,357.32,357.41,357.25,357.41,904.0,357.32,357.41,357.25,357.41,904.0
2025-06-09 12:35:00,357.36,357.51,357.27,357.51,2657.0,357.36,357.51,357.27,357.51,2657.0
2025-06-09 12:40:00,357.4,357.72,357.39,357.55,6232.0,357.4,357.72,357.39,357.55,6232.0
2025-06-09 12:45:00,357.55,357.77,357.55,357.71,6538.0,357.55,357.77,357.55,357.71,6538.0
2025-06-09 12:50:00,357.74,358.08,357.71,357.96,2300.0,357.74,358.08,357.71,357.96,2300.0
2025-06-09 12:55:00,357.94,357.95,357.59,357.66,2326.0,357.94,357.95,357.59,357.66,2326.0
2025-06-09 13:00:00,357.46,357.69,357.46,357.64,2117.0,357.46,357.69,357.46,357.64,2117.0
2025-06-09 13:05:00,357.75,357.99,357.71,357.8,4916.0,357.75,357.99,357.71,357.8,4916.0
2025-06-09 13:10:00,357.87,358.47,357.84,358.43,1912.0,357.87,358.47,357.84,358.43,1912.0
2025-06-09 13:15:00,358.31,358.33,358.17,358.25,1939.0,358.31,358.33,358.17,358.25,1939.0
2025-06-09 13:20:00,358.25,358.77,358.18,358.75,2034.0,358.25,358.77,358.18,358.75,2034.0
2025-06-09 13:25:00,358.9,359.08,358.9,359.06,3060.0,358.9,359.08,358.9,359.06,3060.0
2025-06-09 13:30:00,359.06,359.42,359.05,359.23,1920.0,359.06,359.42,359.05,359.23,1920.0
2025-06-09 13:35:00,359.29,359.29,359.09,359.14,1247.0,359.29,359.29,359.09,359.14,1247.0
2025-06-09 13:40:00,358.99,359.14,358.76,358.98,4627.0,358.99,359.14,358.76,358.98,4627.0
2025-06-09 13:45:00,359.02,359.02,358.89,358.91,700.0,359.02,359.02,358.89,358.91,700.0
2025-06-09 13:50:00,358.96,359.04,358.95,358.97,1400.0,358.96,359.04,358.95,358.97,1400.0
2025-06-09 13:55:00,358.96,359.14,358.83,359.08,2665.0,358.96,359.14,358.83,359.08,2665.0
2025-06-09 14:00:00,358.95,359.14,358.95,359.04,1317.0,358.95,359.14,358.95,359.04,1317.0
2025-06-09 14:05:00,358.91,358.98,358.78,358.89,2386.0,358.91,358.98,358.78,358.89,2386.0
2025-06-09 14:10:00,358.94,359.27,358.94,359.27,2421.0,358.94,359.27,358.94,359.27,2421.0
2025-06-09 14:15:00,359.45,359.51,359.35,359.51,799.0,359.45,359.51,359.35,359.51,799.0
2025-06-09 14:20:00,359.55,359.56,359.35,359.42,1805.0,359.55,359.56,359.35,359.42,1805.0
2025-06-09 14:25:00,359.31,359.41,359.26,359.32,831.0,359.31,359.41,359.26,359.32,831.0
2025-06-09 14:30:00,359.32,359.59,359.32,359.5,2239.0,359.32,359.59,359.32,359.5,2239.0
2025-06-09 14:35:00,359.4,359.4,359.2,359.3,1601.0,359.4,359.4,359.2,359.3,1601.0
2025-06-09 14:40:00,359.22,359.34,359.16,359.34,2873.0,359.22,359.34,359.16,359.34,2873.0
2025-06-09 14:45:00,359.28,359.45,359.18,359.32,2702.0,359.28,359.45,359.18,359.32,2702.0
2025-06-09 14:50:00,359.39,359.55,359.38,359.51,878.0,359.39,359.55,359.38,359.51,878.0
2025-06-09 14:55:00,359.57,359.79,359.56,359.6,2397.0,359.57,359.79,359.56,359.6,2397.0
2025-06-09 15:00:00,359.57,359.75,359.56,359.57,1445.0,359.57,359.75,359.56,359.57,1445.0
2025-06-09 15:05:00,359.62,359.67,359.54,359.63,3952.0,359.62,359.67,359.54,359.63,3952.0
2025-06-09 15:10:00,359.55,359.55,359.25,359.32,1638.0,359.55,359.55,359.25,359.32,1638.0
2025-06-09 15:15:00,359.37,359.4,359.2,359.21,2276.0,359.37,359.4,359.2,359.21,2276.0
2025-06-09 15:20:00,359.18,359.18,359.03,359.12,1433.0,359.18,359.18,359.03,359.12,1433.0
2025-06-09 15:25:00,359.0,359.12,358.91,359.08,1884.0,359.0,359.12,358.91,359.08,1884.0
2025-06-09 15:30:00,359.03,359.03,358.62,358.62,3383.0,359.03,359.03,358.62,358.62,3383.0
2025-06-09 15:35:00,358.66,358.95,358.58,358.63,2216.0,358.66,358.95,358.58,358.63,2216.0
2025-06-09 15:40:00,358.57,358.6,358.26,358.36,1901.0,358.57,358.6,358.26,358.36,1901.0
2025-06-09 15:45:00,358.37,358.37,358.19,358.23,2048.0,358.37,358.37,358.19,358.23,2048.0
2025-06-09 15:50:00,358.33,358.9,358.33,358.48,12770.0,358.33,358.9,358.33,358.48,12770.0
2025-06-09 15:55:00,358.5,358.61,357.77,357.8,46070.0,358.5,358.61,357.77,357.8,46070.0
2025-06-10 09:30:00,360.42,360.44,358.35,360.23,13584.0,360.42,360.44,358.35,360.23,13584.0
2025-06-10 09:35:00,359.33,359.33,358.0,358.51,2300.0,359.33,359.33,358.0,358.51,2300.0
2025-06-10 09:40:00,358.0,358.66,357.98,358.56,4296.0,358.0,358.66,357.98,358.56,4296.0
2025-06-10 09:45:00,358.26,358.53,357.33,357.41,7392.0,358.26,358.53,357.33,357.41,7392.0
2025-06-10 09:50:00,357.36,358.0,357.06,357.34,7223.0,357.36,358.0,357.06,357.34,7223.0
2025-06-10 09:55:00,357.29,357.8,357.29,357.65,6150.0,357.29,357.8,357.29,357.65,6150.0
2025-06-10 10:00:00,357.68,358.02,357.47,357.73,5456.0,357.68,358.02,357.47,357.73,5456.0
2025-06-10 10:05:00,357.71,358.0,357.65,357.66,1800.0,357.71,358.0,357.65,357.66,1800.0
2025-06-10 10:10:00,357.31,357.76,357.05,357.76,2109.0,357.31,357.76,357.05,357.76,2109.0
2025-06-10 10:15:00,357.42,357.62,357.35,357.43,2273.0,357.42,357.62,357.35,357.43,2273.0
2025-06-10 10:20:00,357.03,357.43,356.77,357.39,2102.0,357.03,357.43,356.77,357.39,2102.0
2025-06-10 10:25:00,357.62,357.77,357.25,357.53,2238.0,357.62,357.77,357.25,357.53,2238.0
2025-06-10 10:30:00,357.6,357.6,357.24,357.24,4029.0,357.6,357.6,357.24,357.24,4029.0
2025-06-10 10:35:00,357.32,358.03,357.11,357.59,5619.0,357.32,358.03,357.11,357.59,5619.0
2025-06-10 10:40:00,357.82,358.87,357.81,358.87,6252.0,357.82,358.87,357.81,358.87,6252.0
2025-06-10 10:45:00,358.85,359.01,358.51,358.98,4543.0,358.85,359.01,358.51,358.98,4543.0
2025-06-10 10:50:00,358.99,359.23,358.83,359.0,6740.0,358.99,359.23,358.83,359.0,6740.0
2025-06-10 10:55:00,358.75,358.84,358.55,358.79,1811.0,358.75,358.84,358.55,358.79,1811.0
2025-06-10 11:00:00,358.67,359.02,358.67,358.87,4362.0,358.67,359.02,358.67,358.87,4362.0
2025-06-10 11:05:00,358.91,359.0,358.62,358.63,3288.0,358.91,359.0,358.62,358.63,3288.0
2025-06-10 11:10:00,358.58,359.14,358.58,358.7,2583.0,358.58,359.14,358.58,358.7,2583.0
2025-06-10 11:15:00,358.51,358.73,358.35,358.57,1438.0,358.51,358.73,358.35,358.57,1438.0
2025-06-10 11:20:00,358.57,358.96,358.47,358.77,1711.0,358.57,358.96,358.47,358.77,1711.0
2025-06-10 11:25:00,358.97,359.59,358.97,359.58,1200.0,358.97,359.59,358.97,359.58,1200.0
2025-06-10 11:30:00,359.67,359.67,358.79,358.98,3000.0,359.67,359.67,358.79,358.98,3000.0
2025-06-10 11:35:00,359.1,359.43,359.08,359.31,3454.0,359.1,359.43,359.08,359.31,3454.0
2025-06-10 11:40:00,359.31,359.31,358.91,358.91,1300.0,359.31,359.31,358.91,358.91,1300.0
2025-06-10 11:45:00,358.88,358.94,358.73,358.8,900.0,358.88,358.94,358.73,358.8,900.0
2025-06-10 11:50:00,358.68,358.82,358.66,358.75,600.0,358.68,358.82,358.66,358.75,600.0
2025-06-10 11:55:00,358.71,359.0,358.62,358.89,3105.0,358.71,359.0,358.62,358.89,3105.0
2025-06-10 12:00:00,359.06,359.16,358.86,358.86,2146.0,359.06,359.16,358.86,358.86,2146.0
2025-06-10 12:05:00,358.86,358.86,358.41,358.41,1116.0,358.86,358.86,358.41,358.41,1116.0
2025-06-10 12:10:00,358.43,358.43,358.41,358.41,200.0,358.43,358.43,358.41,358.41,200.0
2025-06-10 12:15:00,358.32,358.41,358.32,358.41,261.0,358.32,358.41,358.32,358.41,261.0
2025-06-10 12:20:00,358.21,358.26,358.15,358.19,1125.0,358.21,358.26,358.15,358.19,1125.0
2025-06-10 12:25:00,358.06,358.25,358.04,358.16,2182.0,358.06,358.25,358.04,358.16,2182.0
2025-06-10 12:30:00,358.32,358.43,358.15,358.27,2365.0,358.32,358.43,358.15,358.27,2365.0
2025-06-10 12:35:00,358.28,358.4,358.23,358.4,600.0,358.28,358.4,358.23,358.4,600.0
2025-06-10 12:40:00,358.54,358.54,358.39,358.39,510.0,358.54,358.54,358.39,358.39,510.0
2025-06-10 12:45:00,358.43,358.75,358.39,358.75,913.0,358.43,358.75,358.39,358.75,913.0
2025-06-10 12:50:00,358.83,358.86,358.78,358.86,300.0,358.83,358.86,358.78,358.86,300.0
2025-06-10 12:55:00,358.79,358.92,358.79,358.92,1080.0,358.79,358.92,358.79,358.92,1080.0
2025-06-10 13:00:00,358.9,358.99,358.74,358.74,700.0,358.9,358.99,358.74,358.74,700.0
2025-06-10 13:05:00,358.71,359.09,358.56,359.09,1829.0,358.71,359.09,358.56,359.09,1829.0
2025-06-10 13:10:00,359.12,359.5,358.89,359.5,2000.0,359.12,359.5,358.89,359.5,2000.0
2025-06-10 13:15:00,359.44,359.44,359.13,359.28,1988.0,359.44,359.44,359.13,359.28,1988.0
2025-06-10 13:20:00,359.28,359.53,359.27,359.41,802.0,359.28,359.53,359.27,359.41,802.0
2025-06-10 13:25:00,359.41,359.41,359.24,359.24,892.0,359.41,359.41,359.24,359.24,892.0
2025-06-10 13:30:00,359.28,359.58,359.25,359.49,2343.0,359.28,359.58,359.25,359.49,2343.0
2025-06-10 13:35:00,359.58,359.58,359.44,359.46,1633.0,359.58,359.58,359.44,359.46,1633.0
2025-06-10 13:40:00,359.44,359.71,359.44,359.51,1790.0,359.44,359.71,359.44,359.51,1790.0
2025-06-10 13:45:00,359.51,359.51,359.1,359.1,2224.0,359.51,359.51,359.1,359.1,2224.0
2025-06-10 13:50:00,359.11,359.38,359.11,359.21,2174.0,359.11,359.38,359.11,359.21,2174.0
2025-06-10 13:55:00,359.29,359.38,359.29,359.29,910.0,359.29,359.38,359.29,359.29,910.0
2025-06-10 14:00:00,359.17,359.17,358.42,358.43,1722.0,359.17,359.17,358.42,358.43,1722.0
2025-06-10 14:05:00,358.39,358.97,358.37,358.97,2661.0,358.39,358.97,358.37,358.97,2661.0
2025-06-10 14:10:00,358.98,358.98,358.86,358.98,2078.0,358.98,358.98,358.86,358.98,2078.0
2025-06-10 14:15:00,358.83,358.96,358.67,358.71,1310.0,358.83,358.96,358.67,358.71,1310.0
2025-06-10 14:20:00,358.64,358.64,358.45,358.63,1081.0,358.64,358.64,358.45,358.63,1081.0
2025-06-10 14:25:00,358.49,358.49,358.42,358.42,200.0,358.49,358.49,358.42,358.42,200.0
2025-06-10 14:30:00,358.42,358.67,358.42,358.67,1421.0,358.42,358.67,358.42,358.67,1421.0
2025-06-10 14:35:00,358.7,358.84,358.7,358.84,2958.0,358.7,358.84,358.7,358.84,2958.0
2025-06-10 14:40:00,358.73,358.74,358.59,358.62,2594.0,358.73,358.74,358.59,358.62,2594.0
2025-06-10 14:45:00,358.6,358.78,358.51,358.71,3352.0,358.6,358.78,358.51,358.71,3352.0
2025-06-10 14:50:00,358.76,358.98,358.72,358.92,2545.0,358.76,358.98,358.72,358.92,2545.0
2025-06-10 14:55:00,359.14,359.67,359.12,359.5,6530.0,359.14,359.67,359.12,359.5,6530.0
2025-06-10 15:00:00,359.5,359.98,359.5,359.98,2700.0,359.5,359.98,359.5,359.98,2700.0
2025-06-10 15:05:00,359.93,360.15,359.81,359.94,2371.0,359.93,360.15,359.81,359.94,2371.0
2025-06-10 15:10:00,359.96,360.08,359.88,359.93,3558.0,359.96,360.08,359.88,359.93,3558.0
2025-06-10 15:15:00,360.05,360.2,359.96,360.1,2053.0,360.05,360.2,359.96,360.1,2053.0
2025-06-10 15:20:00,360.05,360.3,359.99,360.13,3596.0,360.05,360.3,359.99,360.13,3596.0
2025-06-10 15:25:00,360.03,360.21,359.98,360.11,1634.0,360.03,360.21,359.98,360.11,1634.0
2025-06-10 15:30:00,360.01,360.25,359.89,360.25,3225.0,360.01,360.25,359.89,360.25,3225.0
2025-06-10 15:35:00,360.21,360.55,360.21,360.36,5066.0,360.21,360.55,360.21,360.36,5066.0
2025-06-10 15:40:00,360.27,360.43,360.13,360.3,6307.0,360.27,360.43,360.13,360.3,6307.0
2025-06-10 15:45:00,360.36,360.48,360.14,360.2,7013.0,360.36,360.48,360.14,360.2,7013.0
2025-06-10 15:50:00,360.36,360.82,360.28,360.63,11546.0,360.36,360.82,360.28,360.63,11546.0
2025-06-10 15:55:00,360.8,360.98,360.63,360.75,44107.0,360.8,360.98,360.63,360.75,44107.0
2025-06-11 09:30:00,361.47,362.67,361.47,361.99,21356.0,361.47,362.67,361.47,361.99,21356.0
2025-06-11 09:35:00,361.86,362.42,359.92,360.29,8860.0,361.86,362.42,359.92,360.29,8860.0
2025-06-11 09:40:00,360.45,360.45,360.28,360.29,400.0,360.45,360.45,360.28,360.29,400.0
2025-06-11 09:45:00,360.4,360.98,360.4,360.8,4752.0,360.4,360.98,360.4,360.8,4752.0
2025-06-11 09:50:00,360.67,360.84,360.47,360.48,3178.0,360.67,360.84,360.47,360.48,3178.0
2025-06-11 09:55:00,360.34,361.05,360.14,360.25,3447.0,360.34,361.05,360.14,360.25,3447.0
2025-06-11 10:00:00,360.38,360.41,359.77,360.13,4139.0,360.38,360.41,359.77,360.13,4139.0
2025-06-11 10:05:00,359.72,359.72,359.01,359.48,3708.0,359.72,359.72,359.01,359.48,3708.0
2025-06-11 10:10:00,359.48,359.68,358.92,358.92,2623.0,359.48,359.68,358.92,358.92,2623.0
2025-06-11 10:15:00,358.5,359.63,358.5,359.63,2318.0,358.5,359.63,358.5,359.63,2318.0
2025-06-11 10:20:00,359.62,360.37,359.55,360.16,6478.0,359.62,360.37,359.55,360.16,6478.0
2025-06-11 10:25:00,360.17,360.5,359.86,360.4,3822.0,360.17,360.5,359.86,360.4,3822.0
2025-06-11 10:30:00,360.14,360.36,360.09,360.32,2559.0,360.14,360.36,360.09,360.32,2559.0
2025-06-11 10:35:00,360.02,360.02,359.64,359.94,3120.0,360.02,360.02,359.64,359.94,3120.0
2025-06-11 10:40:00,359.67,359.87,359.46,359.87,2100.0,359.67,359.87,359.46,359.87,2100.0
2025-06-11 10:45:00,359.78,360.2,359.77,360.08,2900.0,359.78,360.2,359.77,360.08,2900.0
2025-06-11 10:50:00,360.11,360.28,360.05,360.05,2079.0,360.11,360.28,360.05,360.05,2079.0
2025-06-11 10:55:00,360.2,360.37,359.69,359.81,6453.0,360.2,360.37,359.69,359.81,6453.0
2025-06-11 11:00:00,359.7,360.32,359.69,360.32,2876.0,359.7,360.32,359.69,360.32,2876.0
2025-06-11 11:05:00,360.32,360.62,360.29,360.48,2884.0,360.32,360.62,360.29,360.48,2884.0
2025-06-11 11:10:00,360.61,360.93,360.41,360.6,4836.0,360.61,360.93,360.41,360.6,4836.0
2025-06-11 11:15:00,360.62,360.92,360.48,360.9,3320.0,360.62,360.92,360.48,360.9,3320.0
2025-06-11 11:20:00,360.8,360.8,360.49,360.49,2318.0,360.8,360.8,360.49,360.49,2318.0
2025-06-11 11:25:00,360.86,361.01,360.63,360.75,2624.0,360.86,361.01,360.63,360.75,2624.0
2025-06-11 11:30:00,360.38,360.44,360.0,360.0,1745.0,360.38,360.44,360.0,360.0,1745.0
2025-06-11 11:35:00,359.98,360.47,359.96,360.41,5167.0,359.98,360.47,359.96,360.41,5167.0
2025-06-11 11:40:00,360.31,360.87,360.31,360.82,6344.0,360.31,360.87,360.31,360.82,6344.0
2025-06-11 11:45:00,360.87,360.97,360.58,360.8,14038.0,360.87,360.97,360.58,360.8,14038.0
2025-06-11 11:50:00,360.87,361.33,360.87,361.31,3402.0,360.87,361.33,360.87,361.31,3402.0
2025-06-11 11:55:00,361.31,361.32,361.04,361.23,2846.0,361.31,361.32,361.04,361.23,2846.0
2025-06-11 12:00:00,361.23,361.59,360.99,361.0,12619.0,361.23,361.59,360.99,361.0,12619.0
2025-06-11 12:05:00,361.01,361.1,360.34,360.49,4939.0,361.01,361.1,360.34,360.49,4939.0
2025-06-11 12:10:00,360.47,361.03,360.24,360.8,7445.0,360.47,361.03,360.24,360.8,7445.0
2025-06-11 12:15:00,360.67,360.91,360.5,360.71,18742.0,360.67,360.91,360.5,360.71,18742.0
2025-06-11 12:20:00,360.62,360.74,360.44,360.74,5447.0,360.62,360.74,360.44,360.74,5447.0
2025-06-11 12:25:00,360.73,361.11,360.73,361.02,2795.0,360.73,361.11,360.73,361.02,2795.0
2025-06-11 12:30:00,361.35,361.56,361.22,361.38,7355.0,361.35,361.56,361.22,361.38,7355.0
2025-06-11 12:35:00,361.26,361.26,360.75,360.9,1230.0,361.26,361.26,360.75,360.9,1230.0
2025-06-11 12:40:00,360.87,361.11,360.87,361.11,845.0,360.87,361.11,360.87,361.11,845.0
2025-06-11 12:45:00,361.11,361.37,361.07,361.33,4172.0,361.11,361.37,361.07,361.33,4172.0
2025-06-11 12:50:00,361.2,361.27,360.99,361.04,1379.0,361.2,361.27,360.99,361.04,1379.0
2025-06-11 12:55:00,361.05,361.27,361.05,361.21,1403.0,361.05,361.27,361.05,361.21,1403.0
2025-06-11 13:00:00,361.18,361.78,361.16,361.78,6601.0,361.18,361.78,361.16,361.78,6601.0
2025-06-11 13:05:00,361.77,361.89,361.38,361.89,3612.0,361.77,361.89,361.38,361.89,3612.0
2025-06-11 13:10:00,361.9,361.91,361.63,361.76,11108.0,361.9,361.91,361.63,361.76,11108.0
2025-06-11 13:15:00,361.76,362.0,361.65,361.8,5106.0,361.76,362.0,361.65,361.8,5106.0
2025-06-11 13:20:00,361.79,361.95,361.75,361.95,1247.0,361.79,361.95,361.75,361.95,1247.0
2025-06-11 13:25:00,362.1,362.49,362.1,362.49,1607.0,362.1,362.49,362.1,362.49,1607.0
2025-06-11 13:30:00,362.5,362.59,362.12,362.25,11534.0,362.5,362.59,362.12,362.25,11534.0
2025-06-11 13:35:00,362.11,362.24,361.69,361.69,5539.0,362.11,362.24,361.69,361.69,5539.0
2025-06-11 13:40:00,361.77,361.83,361.44,361.44,2778.0,361.77,361.83,361.44,361.44,2778.0
2025-06-11 13:45:00,361.62,361.7,361.44,361.64,2179.0,361.62,361.7,361.44,361.64,2179.0
2025-06-11 13:50:00,361.38,361.57,361.32,361.57,2104.0,361.38,361.57,361.32,361.57,2104.0
2025-06-11 13:55:00,361.7,361.76,361.16,361.2,2756.0,361.7,361.76,361.16,361.2,2756.0
2025-06-11 14:00:00,361.22,361.27,359.46,359.93,2407.0,361.22,361.27,359.46,359.93,2407.0
2025-06-11 14:05:00,359.71,359.93,359.67,359.71,1301.0,359.71,359.93,359.67,359.71,1301.0
2025-06-11 14:10:00,359.76,359.76,358.84,358.84,1884.0,359.76,359.76,358.84,358.84,1884.0
2025-06-11 14:15:00,358.56,358.57,357.55,358.3,4884.0,358.56,358.57,357.55,358.3,4884.0
2025-06-11 14:20:00,358.21,358.49,358.21,358.39,3134.0,358.21,358.49,358.21,358.39,3134.0
2025-06-11 14:25:00,358.33,358.49,357.87,357.88,2844.0,358.33,358.49,357.87,357.88,2844.0
2025-06-11 14:30:00,357.76,358.47,357.61,358.3,9074.0,357.76,358.47,357.61,358.3,9074.0
2025-06-11 14:35:00,358.28,358.57,358.15,358.57,4858.0,358.28,358.57,358.15,358.57,4858.0
2025-06-11 14:40:00,358.34,358.68,358.26,358.58,4877.0,358.34,358.68,358.26,358.58,4877.0
2025-06-11 14:45:00,358.59,358.61,358.37,358.52,3119.0,358.59,358.61,358.37,358.52,3119.0
2025-06-11 14:50:00,358.44,358.53,358.13,358.15,5048.0,358.44,358.53,358.13,358.15,5048.0
2025-06-11 14:55:00,358.12,358.15,357.57,357.57,3740.0,358.12,358.15,357.57,357.57,3740.0
2025-06-11 15:00:00,357.6,357.6,357.15,357.19,2336.0,357.6,357.6,357.15,357.19,2336.0
2025-06-11 15:05:00,357.19,357.42,357.05,357.42,1503.0,357.19,357.42,357.05,357.42,1503.0
2025-06-11 15:10:00,357.44,357.66,357.39,357.47,3005.0,357.44,357.66,357.39,357.47,3005.0
2025-06-11 15:15:00,357.5,357.5,357.16,357.22,2303.0,357.5,357.5,357.16,357.22,2303.0
2025-06-11 15:20:00,357.24,357.53,357.24,357.53,3603.0,357.24,357.53,357.24,357.53,3603.0
2025-06-11 15:25:00,357.53,357.55,356.93,357.09,6169.0,357.53,357.55,356.93,357.09,6169.0
2025-06-11 15:30:00,357.02,357.28,356.64,356.64,3958.0,357.02,357.28,356.64,356.64,3958.0
2025-06-11 15:35:00,356.63,357.15,356.5,357.15,4924.0,356.63,357.15,356.5,357.15,4924.0
2025-06-11 15:40:00,357.09,357.37,357.07,357.35,3817.0,357.09,357.37,357.07,357.35,3817.0
2025-06-11 15:45:00,357.43,357.54,356.99,357.14,7533.0,357.43,357.54,356.99,357.14,7533.0
2025-06-11 15:50:00,356.99,357.78,356.98,357.44,7600.0,356.99,357.78,356.98,357.44,7600.0
2025-06-11 15:55:00,357.49,357.6,356.98,357.21,74843.0,357.49,357.6,356.98,357.21,74843.0
2025-06-12 09:30:00,357.66,357.66,355.18,355.83,11684.0,357.66,357.66,355.18,355.83,11684.0
2025-06-12 09:35:00,355.16,356.23,355.16,356.07,3183.0,355.16,356.23,355.16,356.07,3183.0
2025-06-12 09:40:00,355.75,356.04,355.55,355.74,7627.0,355.75,356.04,355.55,355.74,7627.0
2025-06-12 09:45:00,355.74,355.79,355.39,355.7,3255.0,355.74,355.79,355.39,355.7,3255.0
2025-06-12 09:50:00,355.64,356.13,355.64,356.04,3225.0,355.64,356.13,355.64,356.04,3225.0
2025-06-12 09:55:00,355.82,355.82,355.5,355.62,2380.0,355.82,355.82,355.5,355.62,2380.0
2025-06-12 10:00:00,355.52,355.66,355.06,355.06,4866.0,355.52,355.66,355.06,355.06,4866.0
2025-06-12 10:05:00,354.86,355.68,354.82,355.29,12008.0,354.86,355.68,354.82,355.29,12008.0
2025-06-12 10:10:00,355.04,355.32,354.94,355.18,3339.0,355.04,355.32,354.94,355.18,3339.0
2025-06-12 10:15:00,355.16,355.71,355.04,355.63,9631.0,355.16,355.71,355.04,355.63,9631.0
2025-06-12 10:20:00,355.7,355.74,355.29,355.55,4861.0,355.7,355.74,355.29,355.55,4861.0
2025-06-12 10:25:00,355.55,356.31,355.55,356.02,9920.0,355.55,356.31,355.55,356.02,9920.0
2025-06-12 10:30:00,356.03,356.35,355.9,356.29,6155.0,356.03,356.35,355.9,356.29,6155.0
2025-06-12 10:35:00,356.34,356.57,356.19,356.49,7920.0,356.34,356.57,356.19,356.49,7920.0
2025-06-12 10:40:00,356.59,356.68,356.36,356.56,13934.0,356.59,356.68,356.36,356.56,13934.0
2025-06-12 10:45:00,356.57,356.71,356.33,356.44,3665.0,356.57,356.71,356.33,356.44,3665.0
2025-06-12 10:50:00,356.44,356.65,356.37,356.37,2244.0,356.44,356.65,356.37,356.37,2244.0
2025-06-12 10:55:00,356.29,356.29,355.5,355.5,1400.0,356.29,356.29,355.5,355.5,1400.0
2025-06-12 11:00:00,355.52,355.77,355.35,355.66,9286.0,355.52,355.77,355.35,355.66,9286.0
2025-06-12 11:05:00,355.77,355.77,355.14,355.15,5196.0,355.77,355.77,355.14,355.15,5196.0
2025-06-12 11:10:00,355.11,355.25,354.98,355.24,8544.0,355.11,355.25,354.98,355.24,8544.0
2025-06-12 11:15:00,355.32,355.46,355.21,355.44,7676.0,355.32,355.46,355.21,355.44,7676.0
2025-06-12 11:20:00,355.44,355.59,354.29,354.52,14347.0,355.44,355.59,354.29,354.52,14347.0
2025-06-12 11:25:00,354.46,355.23,354.46,355.06,3812.0,354.46,355.23,354.46,355.06,3812.0
2025-06-12 11:30:00,354.99,355.41,354.99,355.41,7537.0,354.99,355.41,354.99,355.41,7537.0
2025-06-12 11:35:00,355.44,355.5,354.79,354.91,10901.0,355.44,355.5,354.79,354.91,10901.0
2025-06-12 11:40:00,354.91,355.08,354.78,354.91,3969.0,354.91,355.08,354.78,354.91,3969.0
2025-06-12 11:45:00,354.88,354.89,354.57,354.75,1467.0,354.88,354.89,354.57,354.75,1467.0
2025-06-12 11:50:00,354.87,354.87,354.48,354.8,2482.0,354.87,354.87,354.48,354.8,2482.0
2025-06-12 11:55:00,354.69,355.03,354.69,354.93,6776.0,354.69,355.03,354.69,354.93,6776.0
2025-06-12 12:00:00,354.93,355.28,354.55,354.55,20875.0,354.93,355.28,354.55,354.55,20875.0
2025-06-12 12:05:00,354.64,355.24,354.64,355.24,14414.0,354.64,355.24,354.64,355.24,14414.0
2025-06-12 12:10:00,355.34,355.73,355.34,355.39,3373.0,355.34,355.73,355.34,355.39,3373.0
2025-06-12 12:15:00,355.47,355.62,355.46,355.52,1125.0,355.47,355.62,355.46,355.52,1125.0
2025-06-12 12:20:00,355.51,355.63,355.12,355.12,1094.0,355.51,355.63,355.12,355.12,1094.0
2025-06-12 12:25:00,355.1,355.7,355.05,355.7,2175.0,355.1,355.7,355.05,355.7,2175.0
2025-06-12 12:30:00,355.51,355.8,355.11,355.8,3413.0,355.51,355.8,355.11,355.8,3413.0
2025-06-12 12:35:00,355.84,356.25,355.84,356.25,1524.0,355.84,356.25,355.84,356.25,1524.0
2025-06-12 12:40:00,356.27,356.27,356.05,356.1,2425.0,356.27,356.27,356.05,356.1,2425.0
2025-06-12 12:45:00,356.12,356.35,355.89,356.19,1639.0,356.12,356.35,355.89,356.19,1639.0
2025-06-12 12:50:00,356.13,356.3,356.09,356.13,800.0,356.13,356.3,356.09,356.13,800.0
2025-06-12 12:55:00,356.13,356.25,355.99,356.23,1293.0,356.13,356.25,355.99,356.23,1293.0
2025-06-12 13:00:00,356.17,356.75,356.17,356.31,3860.0,356.17,356.75,356.17,356.31,3860.0
2025-06-12 13:05:00,356.33,356.33,356.29,356.29,300.0,356.33,356.33,356.29,356.29,300.0
2025-06-12 13:10:00,356.34,356.45,356.22,356.45,2586.0,356.34,356.45,356.22,356.45,2586.0
2025-06-12 13:15:00,356.37,356.59,356.36,356.59,400.0,356.37,356.59,356.36,356.59,400.0
2025-06-12 13:20:00,356.43,356.45,356.16,356.26,1420.0,356.43,356.45,356.16,356.26,1420.0
2025-06-12 13:25:00,356.29,356.29,355.6,355.86,2142.0,356.29,356.29,355.6,355.86,2142.0
2025-06-12 13:30:00,355.84,356.15,355.83,356.0,2319.0,355.84,356.15,355.83,356.0,2319.0
2025-06-12 13:35:00,356.12,356.31,355.98,356.14,4624.0,356.12,356.31,355.98,356.14,4624.0
2025-06-12 13:40:00,356.12,356.37,356.11,356.32,2582.0,356.12,356.37,356.11,356.32,2582.0
2025-06-12 13:45:00,356.27,356.53,356.25,356.38,2286.0,356.27,356.53,356.25,356.38,2286.0
2025-06-12 13:50:00,356.4,356.54,356.4,356.48,956.0,356.4,356.54,356.4,356.48,956.0
2025-06-12 13:55:00,356.62,356.63,356.42,356.43,1525.0,356.62,356.63,356.42,356.43,1525.0
2025-06-12 14:00:00,356.37,356.6,356.31,356.31,2802.0,356.37,356.6,356.31,356.31,2802.0
2025-06-12 14:05:00,356.42,356.62,356.41,356.53,601.0,356.42,356.62,356.41,356.53,601.0
2025-06-12 14:10:00,356.46,356.48,356.36,356.38,4377.0,356.46,356.48,356.36,356.38,4377.0
2025-06-12 14:15:00,356.32,356.39,356.22,356.35,1868.0,356.32,356.39,356.22,356.35,1868.0
2025-06-12 14:20:00,356.31,356.31,356.19,356.19,733.0,356.31,356.31,356.19,356.19,733.0
2025-06-12 14:25:00,356.24,356.25,355.94,356.03,1401.0,356.24,356.25,355.94,356.03,1401.0
2025-06-12 14:30:00,356.01,356.29,355.97,356.27,10460.0,356.01,356.29,355.97,356.27,10460.0
2025-06-12 14:35:00,356.31,356.41,356.25,356.28,733.0,356.31,356.41,356.25,356.28,733.0
2025-06-12 14:40:00,356.49,356.49,356.37,356.38,2675.0,356.49,356.49,356.37,356.38,2675.0
2025-06-12 14:45:00,356.38,356.38,356.2,356.29,3002.0,356.38,356.38,356.2,356.29,3002.0
2025-06-12 14:50:00,356.33,356.34,356.23,356.23,2471.0,356.33,356.34,356.23,356.23,2471.0
2025-06-12 14:55:00,356.2,356.3,356.12,356.24,3744.0,356.2,356.3,356.12,356.24,3744.0
2025-06-12 15:00:00,356.22,356.42,356.12,356.39,3856.0,356.22,356.42,356.12,356.39,3856.0
2025-06-12 15:05:00,356.5,356.5,356.27,356.27,1053.0,356.5,356.5,356.27,356.27,1053.0
2025-06-12 15:10:00,356.22,356.28,355.8,355.82,5629.0,356.22,356.28,355.8,355.82,5629.0
2025-06-12 15:15:00,355.82,356.07,355.79,355.98,3028.0,355.82,356.07,355.79,355.98,3028.0
2025-06-12 15:20:00,355.87,355.91,355.76,355.76,661.0,355.87,355.91,355.76,355.76,661.0
2025-06-12 15:25:00,355.71,355.79,355.61,355.79,2512.0,355.71,355.79,355.61,355.79,2512.0
2025-06-12 15:30:00,355.8,355.94,355.61,355.62,2640.0,355.8,355.94,355.61,355.62,2640.0
2025-06-12 15:35:00,355.69,355.98,355.62,355.9,2038.0,355.69,355.98,355.62,355.9,2038.0
2025-06-12 15:40:00,355.88,355.94,355.61,355.61,5215.0,355.88,355.94,355.61,355.61,5215.0
2025-06-12 15:45:00,355.62,355.92,355.57,355.68,6917.0,355.62,355.92,355.57,355.68,6917.0
2025-06-12 15:50:00,355.76,356.13,355.66,355.86,6184.0,355.76,356.13,355.66,355.86,6184.0
2025-06-12 15:55:00,355.92,356.41,355.92,356.17,29489.0,355.92,356.41,355.92,356.17,29489.0
2025-06-13 09:30:00,348.97,350.29,340.0,340.81,120673.0,348.97,350.29,340.0,340.81,120673.0
2025-06-13 09:35:00,340.87,343.27,340.16,343.11,60344.0,340.87,343.27,340.16,343.11,60344.0
2025-06-13 09:40:00,342.81,344.66,342.5,342.78,44227.0,342.81,344.66,342.5,342.78,44227.0
2025-06-13 09:45:00,342.4,343.15,340.05,340.29,50460.0,342.4,343.15,340.05,340.29,50460.0
2025-06-13 09:50:00,340.04,341.81,339.47,341.48,33461.0,340.04,341.81,339.47,341.48,33461.0
2025-06-13 09:55:00,341.37,342.47,340.88,340.88,19362.0,341.37,342.47,340.88,340.88,19362.0
2025-06-13 10:00:00,341.64,342.02,340.8,341.24,57437.0,341.64,342.02,340.8,341.24,57437.0
2025-06-13 10:05:00,341.6,341.95,340.42,341.06,59443.0,341.6,341.95,340.42,341.06,59443.0
2025-06-13 10:10:00,341.06,342.26,340.11,342.09,77285.0,341.06,342.26,340.11,342.09,77285.0
2025-06-13 10:15:00,342.03,342.56,340.75,340.82,31800.0,342.03,342.56,340.75,340.82,31800.0
2025-06-13 10:20:00,340.51,341.27,340.27,341.06,41931.0,340.51,341.27,340.27,341.06,41931.0
2025-06-13 10:25:00,341.06,341.58,340.42,340.56,21685.0,341.06,341.58,340.42,340.56,21685.0
2025-06-13 10:30:00,340.56,341.67,340.41,341.67,9842.0,340.56,341.67,340.41,341.67,9842.0
2025-06-13 10:35:00,341.63,343.04,341.53,342.99,41670.0,341.63,343.04,341.53,342.99,41670.0
2025-06-13 10:40:00,343.04,343.34,341.77,341.8,29270.0,343.04,343.34,341.77,341.8,29270.0
2025-06-13 10:45:00,341.84,341.96,341.35,341.57,9308.0,341.84,341.96,341.35,341.57,9308.0
2025-06-13 10:50:00,341.61,342.78,341.53,342.78,19785.0,341.61,342.78,341.53,342.78,19785.0
2025-06-13 10:55:00,342.68,343.68,342.67,343.6,6553.0,342.68,343.68,342.67,343.6,6553.0
2025-06-13 11:00:00,343.68,343.68,343.0,343.27,4858.0,343.68,343.68,343.0,343.27,4858.0
2025-06-13 11:05:00,343.35,343.91,343.34,343.72,3838.0,343.35,343.91,343.34,343.72,3838.0
2025-06-13 11:10:00,343.74,343.87,343.19,343.87,10727.0,343.74,343.87,343.19,343.87,10727.0
2025-06-13 11:15:00,343.98,344.27,343.9,344.16,4664.0,343.98,344.27,343.9,344.16,4664.0
2025-06-13 11:20:00,344.19,344.3,343.85,343.86,9026.0,344.19,344.3,343.85,343.86,9026.0
2025-06-13 11:25:00,343.81,344.17,343.41,343.65,23806.0,343.81,344.17,343.41,343.65,23806.0
2025-06-13 11:30:00,343.65,343.96,343.31,343.33,8287.0,343.65,343.96,343.31,343.33,8287.0
2025-06-13 11:35:00,343.39,343.52,342.91,342.96,6533.0,343.39,343.52,342.91,342.96,6533.0
2025-06-13 11:40:00,343.12,344.23,343.1,344.22,5048.0,343.12,344.23,343.1,344.22,5048.0
2025-06-13 11:45:00,344.38,344.8,344.25,344.27,7955.0,344.38,344.8,344.25,344.27,7955.0
2025-06-13 11:50:00,344.35,344.57,344.25,344.31,4148.0,344.35,344.57,344.25,344.31,4148.0
2025-06-13 11:55:00,344.37,344.39,343.72,343.89,5947.0,344.37,344.39,343.72,343.89,5947.0
2025-06-13 12:00:00,343.68,343.93,343.58,343.85,3588.0,343.68,343.93,343.58,343.85,3588.0
2025-06-13 12:05:00,343.75,344.13,343.44,344.05,8953.0,343.75,344.13,343.44,344.05,8953.0
2025-06-13 12:10:00,344.14,344.14,343.92,343.96,3324.0,344.14,344.14,343.92,343.96,3324.0
2025-06-13 12:15:00,343.94,344.1,343.86,344.0,7975.0,343.94,344.1,343.86,344.0,7975.0
2025-06-13 12:20:00,344.08,344.11,343.71,343.71,3738.0,344.08,344.11,343.71,343.71,3738.0
2025-06-13 12:25:00,343.68,343.68,342.59,342.74,5595.0,343.68,343.68,342.59,342.74,5595.0
2025-06-13 12:30:00,342.74,343.09,342.72,342.77,7091.0,342.74,343.09,342.72,342.77,7091.0
2025-06-13 12:35:00,342.79,342.8,342.11,342.12,4044.0,342.79,342.8,342.11,342.12,4044.0
2025-06-13 12:40:00,342.12,342.12,340.91,340.92,10775.0,342.12,342.12,340.91,340.92,10775.0
2025-06-13 12:45:00,340.78,340.78,340.25,340.25,7407.0,340.78,340.78,340.25,340.25,7407.0
2025-06-13 12:50:00,340.34,341.63,340.33,341.35,5162.0,340.34,341.63,340.33,341.35,5162.0
2025-06-13 12:55:00,341.3,341.5,341.16,341.18,9590.0,341.3,341.5,341.16,341.18,9590.0
2025-06-13 13:00:00,341.04,341.05,340.49,340.49,3937.0,341.04,341.05,340.49,340.49,3937.0
2025-06-13 13:05:00,340.43,340.43,339.81,339.81,2517.0,340.43,340.43,339.81,339.81,2517.0
2025-06-13 13:10:00,339.72,340.35,339.14,340.35,14616.0,339.72,340.35,339.14,340.35,14616.0
2025-06-13 13:15:00,339.87,340.07,339.38,340.07,5913.0,339.87,340.07,339.38,340.07,5913.0
2025-06-13 13:20:00,340.07,340.5,339.82,340.3,11995.0,340.07,340.5,339.82,340.3,11995.0
2025-06-13 13:25:00,340.19,340.47,339.77,339.81,4494.0,340.19,340.47,339.77,339.81,4494.0
2025-06-13 13:30:00,339.94,340.42,339.94,339.97,5269.0,339.94,340.42,339.94,339.97,5269.0
2025-06-13 13:35:00,340.0,340.15,339.44,339.44,4268.0,340.0,340.15,339.44,339.44,4268.0
2025-06-13 13:40:00,339.38,339.43,338.77,338.99,7284.0,339.38,339.43,338.77,338.99,7284.0
2025-06-13 13:45:00,338.91,338.91,338.44,338.85,5270.0,338.91,338.91,338.44,338.85,5270.0
2025-06-13 13:50:00,338.86,339.43,338.81,339.28,4085.0,338.86,339.43,338.81,339.28,4085.0
2025-06-13 13:55:00,339.32,339.37,339.01,339.16,5372.0,339.32,339.37,339.01,339.16,5372.0
2025-06-13 14:00:00,339.27,339.37,338.64,338.65,17683.0,339.27,339.37,338.64,338.65,17683.0
2025-06-13 14:05:00,338.77,338.88,338.27,338.49,8652.0,338.77,338.88,338.27,338.49,8652.0
2025-06-13 14:10:00,338.35,338.62,338.23,338.24,5218.0,338.35,338.62,338.23,338.24,5218.0
2025-06-13 14:15:00,338.25,338.25,337.59,337.92,9034.0,338.25,338.25,337.59,337.92,9034.0
2025-06-13 14:20:00,337.84,337.84,337.18,337.28,6938.0,337.84,337.84,337.18,337.28,6938.0
2025-06-13 14:25:00,337.28,337.47,337.09,337.16,8862.0,337.28,337.47,337.09,337.16,8862.0
2025-06-13 14:30:00,337.31,337.32,336.61,336.82,4114.0,337.31,337.32,336.61,336.82,4114.0
2025-06-13 14:35:00,336.86,336.97,336.28,336.34,6638.0,336.86,336.97,336.28,336.34,6638.0
2025-06-13 14:40:00,336.21,336.48,335.77,336.02,6172.0,336.21,336.48,335.77,336.02,6172.0
2025-06-13 14:45:00,335.94,336.96,335.94,336.96,21337.0,335.94,336.96,335.94,336.96,21337.0
2025-06-13 14:50:00,337.01,337.71,336.91,337.47,8836.0,337.01,337.71,336.91,337.47,8836.0
2025-06-13 14:55:00,337.47,337.49,336.98,337.31,11621.0,337.47,337.49,336.98,337.31,11621.0
2025-06-13 15:00:00,337.48,337.56,336.63,336.71,25487.0,337.48,337.56,336.63,336.71,25487.0
2025-06-13 15:05:00,336.64,337.02,336.38,336.96,10637.0,336.64,337.02,336.38,336.96,10637.0
2025-06-13 15:10:00,336.75,336.75,336.21,336.63,10828.0,336.75,336.75,336.21,336.63,10828.0
2025-06-13 15:15:00,336.63,336.77,336.0,336.25,16340.0,336.63,336.77,336.0,336.25,16340.0
2025-06-13 15:20:00,336.27,336.46,335.91,335.98,20329.0,336.27,336.46,335.91,335.98,20329.0
2025-06-13 15:25:00,335.89,336.17,335.7,336.06,10724.0,335.89,336.17,335.7,336.06,10724.0
2025-06-13 15:30:00,336.13,336.36,335.72,335.77,21070.0,336.13,336.36,335.72,335.77,21070.0
2025-06-13 15:35:00,335.81,336.27,335.73,335.96,20285.0,335.81,336.27,335.73,335.96,20285.0
2025-06-13 15:40:00,335.9,336.26,335.33,335.49,32201.0,335.9,336.26,335.33,335.49,32201.0
2025-06-13 15:45:00,335.54,336.07,335.12,335.91,24199.0,335.54,336.07,335.12,335.91,24199.0
2025-06-13 15:50:00,335.76,335.93,335.3,335.46,31053.0,335.76,335.93,335.3,335.46,31053.0
2025-06-13 15:55:00,335.35,336.23,335.3,336.03,197800.0,335.35,336.23,335.3,336.03,197800.0
2025-06-16 09:30:00,337.49,339.28,337.27,338.45,40369.0,337.49,339.28,337.27,338.45,40369.0
2025-06-16 09:35:00,338.48,339.0,336.84,337.05,7656.0,338.48,339.0,336.84,337.05,7656.0
2025-06-16 09:40:00,336.72,337.64,336.6,337.27,9368.0,336.72,337.64,336.6,337.27,9368.0
2025-06-16 09:45:00,337.42,338.63,337.4,338.48,9922.0,337.42,338.63,337.4,338.48,9922.0
2025-06-16 09:50:00,338.18,339.05,337.62,338.81,10924.0,338.18,339.05,337.62,338.81,10924.0
2025-06-16 09:55:00,338.81,339.13,338.23,338.65,8342.0,338.81,339.13,338.23,338.65,8342.0
2025-06-16 10:00:00,338.73,339.83,338.73,339.83,9187.0,338.73,339.83,338.73,339.83,9187.0
2025-06-16 10:05:00,339.66,339.78,339.0,339.06,5559.0,339.66,339.78,339.0,339.06,5559.0
2025-06-16 10:10:00,339.06,339.47,338.79,339.42,7474.0,339.06,339.47,338.79,339.42,7474.0
2025-06-16 10:15:00,339.65,340.24,339.65,340.01,18505.0,339.65,340.24,339.65,340.01,18505.0
2025-06-16 10:20:00,339.89,340.05,339.75,339.75,11483.0,339.89,340.05,339.75,339.75,11483.0
2025-06-16 10:25:00,339.41,339.43,339.18,339.24,2462.0,339.41,339.43,339.18,339.24,2462.0
2025-06-16 10:30:00,339.36,340.21,339.35,339.51,7309.0,339.36,340.21,339.35,339.51,7309.0
2025-06-16 10:35:00,339.44,339.83,338.48,338.84,47490.0,339.44,339.83,338.48,338.84,47490.0
2025-06-16 10:40:00,338.73,339.45,338.56,339.0,13508.0,338.73,339.45,338.56,339.0,13508.0
2025-06-16 10:45:00,338.9,339.26,338.8,339.0,22221.0,338.9,339.26,338.8,339.0,22221.0
2025-06-16 10:50:00,339.12,339.36,338.56,338.65,12013.0,339.12,339.36,338.56,338.65,12013.0
2025-06-16 10:55:00,338.61,338.83,338.42,338.55,6370.0,338.61,338.83,338.42,338.55,6370.0
2025-06-16 11:00:00,338.54,338.55,337.83,338.0,27582.0,338.54,338.55,337.83,338.0,27582.0
2025-06-16 11:05:00,338.0,338.26,337.39,337.4,22888.0,338.0,338.26,337.39,337.4,22888.0
2025-06-16 11:10:00,337.4,337.52,336.97,337.36,9375.0,337.4,337.52,336.97,337.36,9375.0
2025-06-16 11:15:00,337.54,337.7,337.29,337.49,6046.0,337.54,337.7,337.29,337.49,6046.0
2025-06-16 11:20:00,337.53,337.81,337.34,337.48,8525.0,337.53,337.81,337.34,337.48,8525.0
2025-06-16 11:25:00,337.61,337.66,336.78,336.94,9874.0,337.61,337.66,336.78,336.94,9874.0
2025-06-16 11:30:00,336.93,336.97,336.56,336.79,5966.0,336.93,336.97,336.56,336.79,5966.0
2025-06-16 11:35:00,336.61,336.9,336.27,336.84,10613.0,336.61,336.9,336.27,336.84,10613.0
2025-06-16 11:40:00,336.81,337.09,336.76,336.77,9141.0,336.81,337.09,336.76,336.77,9141.0
2025-06-16 11:45:00,336.75,336.79,336.54,336.79,4966.0,336.75,336.79,336.54,336.79,4966.0
2025-06-16 11:50:00,336.71,336.91,336.41,336.48,5058.0,336.71,336.91,336.41,336.48,5058.0
2025-06-16 11:55:00,336.44,336.45,335.9,336.28,8551.0,336.44,336.45,335.9,336.28,8551.0
2025-06-16 12:00:00,336.29,336.44,336.08,336.19,3369.0,336.29,336.44,336.08,336.19,3369.0
2025-06-16 12:05:00,336.23,336.39,335.87,336.31,9773.0,336.23,336.39,335.87,336.31,9773.0
2025-06-16 12:10:00,336.3,336.98,336.29,336.93,5780.0,336.3,336.98,336.29,336.93,5780.0
2025-06-16 12:15:00,336.84,337.4,336.71,337.15,8771.0,336.84,337.4,336.71,337.15,8771.0
2025-06-16 12:20:00,337.12,337.49,337.04,337.29,6344.0,337.12,337.49,337.04,337.29,6344.0
2025-06-16 12:25:00,337.23,337.23,337.0,337.17,1618.0,337.23,337.23,337.0,337.17,1618.0
2025-06-16 12:30:00,337.22,337.33,337.17,337.21,2000.0,337.22,337.33,337.17,337.21,2000.0
2025-06-16 12:35:00,337.19,337.48,337.18,337.28,3764.0,337.19,337.48,337.18,337.28,3764.0
2025-06-16 12:40:00,337.35,337.41,337.1,337.16,2553.0,337.35,337.41,337.1,337.16,2553.0
2025-06-16 12:45:00,337.22,337.31,337.12,337.12,2556.0,337.22,337.31,337.12,337.12,2556.0
2025-06-16 12:50:00,337.12,337.35,337.1,337.1,1523.0,337.12,337.35,337.1,337.1,1523.0
2025-06-16 12:55:00,337.12,337.15,336.7,336.82,1931.0,337.12,337.15,336.7,336.82,1931.0
2025-06-16 13:00:00,336.82,336.87,336.53,336.56,3751.0,336.82,336.87,336.53,336.56,3751.0
2025-06-16 13:05:00,336.55,336.56,336.28,336.39,3517.0,336.55,336.56,336.28,336.39,3517.0
2025-06-16 13:10:00,336.5,336.59,335.96,336.14,5884.0,336.5,336.59,335.96,336.14,5884.0
2025-06-16 13:15:00,336.2,336.3,336.08,336.28,5473.0,336.2,336.3,336.08,336.28,5473.0
2025-06-16 13:20:00,336.29,336.37,336.15,336.37,6853.0,336.29,336.37,336.15,336.37,6853.0
2025-06-16 13:25:00,336.27,336.76,336.26,336.53,5824.0,336.27,336.76,336.26,336.53,5824.0
2025-06-16 13:30:00,336.71,336.82,336.52,336.67,2804.0,336.71,336.82,336.52,336.67,2804.0
2025-06-16 13:35:00,336.62,336.66,336.33,336.4,1304.0,336.62,336.66,336.33,336.4,1304.0
2025-06-16 13:40:00,336.35,336.45,336.23,336.23,3696.0,336.35,336.45,336.23,336.23,3696.0
2025-06-16 13:45:00,336.25,336.39,336.06,336.13,2422.0,336.25,336.39,336.06,336.13,2422.0
2025-06-16 13:50:00,336.11,336.11,335.82,335.82,1779.0,336.11,336.11,335.82,335.82,1779.0
2025-06-16 13:55:00,335.87,335.88,335.25,335.27,3169.0,335.87,335.88,335.25,335.27,3169.0
2025-06-16 14:00:00,335.29,335.57,335.28,335.55,3647.0,335.29,335.57,335.28,335.55,3647.0
2025-06-16 14:05:00,335.56,335.94,335.56,335.83,7232.0,335.56,335.94,335.56,335.83,7232.0
2025-06-16 14:10:00,335.88,335.9,335.75,335.9,1870.0,335.88,335.9,335.75,335.9,1870.0
2025-06-16 14:15:00,335.93,335.94,335.67,335.69,2758.0,335.93,335.94,335.67,335.69,2758.0
2025-06-16 14:20:00,335.69,336.03,335.54,336.03,1725.0,335.69,336.03,335.54,336.03,1725.0
2025-06-16 14:25:00,336.04,336.09,335.74,335.74,2599.0,336.04,336.09,335.74,335.74,2599.0
2025-06-16 14:30:00,335.74,335.76,335.5,335.5,7586.0,335.74,335.76,335.5,335.5,7586.0
2025-06-16 14:35:00,335.32,335.32,335.1,335.1,2911.0,335.32,335.32,335.1,335.1,2911.0
2025-06-16 14:40:00,335.08,335.24,334.95,334.95,4512.0,335.08,335.24,334.95,334.95,4512.0
2025-06-16 14:45:00,334.9,335.05,334.77,334.92,5754.0,334.9,335.05,334.77,334.92,5754.0
2025-06-16 14:50:00,334.94,335.34,334.73,335.27,23136.0,334.94,335.34,334.73,335.27,23136.0
2025-06-16 14:55:00,335.25,335.59,335.25,335.54,7682.0,335.25,335.59,335.25,335.54,7682.0
2025-06-16 15:00:00,335.52,335.67,335.28,335.35,2157.0,335.52,335.67,335.28,335.35,2157.0
2025-06-16 15:05:00,335.28,335.33,334.91,334.91,3874.0,335.28,335.33,334.91,334.91,3874.0
2025-06-16 15:10:00,334.81,334.87,334.62,334.63,24493.0,334.81,334.87,334.62,334.63,24493.0
2025-06-16 15:15:00,334.69,334.89,334.45,334.45,10218.0,334.69,334.89,334.45,334.45,10218.0
2025-06-16 15:20:00,334.47,334.83,334.39,334.39,31779.0,334.47,334.83,334.39,334.39,31779.0
2025-06-16 15:25:00,334.31,334.97,334.3,334.65,25203.0,334.31,334.97,334.3,334.65,25203.0
2025-06-16 15:30:00,334.55,335.26,334.55,335.19,8175.0,334.55,335.26,334.55,335.19,8175.0
2025-06-16 15:35:00,335.25,335.54,335.25,335.39,4100.0,335.25,335.54,335.25,335.39,4100.0
2025-06-16 15:40:00,335.37,335.55,335.33,335.55,5917.0,335.37,335.55,335.33,335.55,5917.0
2025-06-16 15:45:00,335.5,335.85,335.44,335.55,9554.0,335.5,335.85,335.44,335.55,9554.0
2025-06-16 15:50:00,335.39,335.54,335.29,335.48,9572.0,335.39,335.54,335.29,335.48,9572.0
2025-06-16 15:55:00,335.48,335.88,335.09,335.77,69607.0,335.48,335.88,335.09,335.77,69607.0
2025-06-17 09:30:00,333.93,335.16,333.69,333.93,31024.0,333.93,335.16,333.69,333.93,31024.0
2025-06-17 09:35:00,333.93,334.28,333.75,334.25,9764.0,333.93,334.28,333.75,334.25,9764.0
2025-06-17 09:40:00,334.0,334.55,333.65,334.55,6269.0,334.0,334.55,333.65,334.55,6269.0
2025-06-17 09:45:00,334.52,334.61,332.88,332.88,8358.0,334.52,334.61,332.88,332.88,8358.0
2025-06-17 09:50:00,333.11,333.37,332.34,333.09,4153.0,333.11,333.37,332.34,333.09,4153.0
2025-06-17 09:55:00,333.26,333.28,332.5,332.55,2925.0,333.26,333.28,332.5,332.55,2925.0
2025-06-17 10:00:00,332.73,333.26,332.54,332.56,4978.0,332.73,333.26,332.54,332.56,4978.0
2025-06-17 10:05:00,332.73,333.31,332.73,332.99,8517.0,332.73,333.31,332.73,332.99,8517.0
2025-06-17 10:10:00,332.99,333.62,332.98,333.61,3485.0,332.99,333.62,332.98,333.61,3485.0
2025-06-17 10:15:00,333.76,333.76,332.34,332.34,4113.0,333.76,333.76,332.34,332.34,4113.0
2025-06-17 10:20:00,332.52,333.81,332.51,333.19,9630.0,332.52,333.81,332.51,333.19,9630.0
2025-06-17 10:25:00,333.02,333.55,333.02,333.38,3236.0,333.02,333.55,333.02,333.38,3236.0
2025-06-17 10:30:00,333.39,333.7,333.03,333.3,2042.0,333.39,333.7,333.03,333.3,2042.0
2025-06-17 10:35:00,333.35,333.41,333.02,333.11,1802.0,333.35,333.41,333.02,333.11,1802.0
2025-06-17 10:40:00,333.19,333.2,332.63,332.64,4711.0,333.19,333.2,332.63,332.64,4711.0
2025-06-17 10:45:00,332.65,333.04,332.61,332.8,15730.0,332.65,333.04,332.61,332.8,15730.0
2025-06-17 10:50:00,332.9,333.42,332.74,333.0,11282.0,332.9,333.42,332.74,333.0,11282.0
2025-06-17 10:55:00,332.92,332.92,332.51,332.57,8260.0,332.92,332.92,332.51,332.57,8260.0
2025-06-17 11:00:00,332.47,332.71,332.47,332.71,3885.0,332.47,332.71,332.47,332.71,3885.0
2025-06-17 11:05:00,332.73,333.28,332.63,333.28,10555.0,332.73,333.28,332.63,333.28,10555.0
2025-06-17 11:10:00,333.33,333.84,333.33,333.78,6528.0,333.33,333.84,333.33,333.78,6528.0
2025-06-17 11:15:00,333.4,333.4,333.22,333.34,1100.0,333.4,333.4,333.22,333.34,1100.0
2025-06-17 11:20:00,333.18,333.59,333.15,333.43,3000.0,333.18,333.59,333.15,333.43,3000.0
2025-06-17 11:25:00,333.24,333.79,333.13,333.79,14633.0,333.24,333.79,333.13,333.79,14633.0
2025-06-17 11:30:00,333.79,334.09,333.07,334.0,19167.0,333.79,334.09,333.07,334.0,19167.0
2025-06-17 11:35:00,333.81,334.03,333.81,333.88,2900.0,333.81,334.03,333.81,333.88,2900.0
2025-06-17 11:40:00,333.93,334.21,333.8,333.96,8324.0,333.93,334.21,333.8,333.96,8324.0
2025-06-17 11:45:00,334.07,334.22,333.9,334.02,3843.0,334.07,334.22,333.9,334.02,3843.0
2025-06-17 11:50:00,334.03,334.19,333.84,334.19,5343.0,334.03,334.19,333.84,334.19,5343.0
2025-06-17 11:55:00,334.18,334.18,333.75,333.95,6323.0,334.18,334.18,333.75,333.95,6323.0
2025-06-17 12:00:00,334.0,334.35,334.0,334.27,5189.0,334.0,334.35,334.0,334.27,5189.0
2025-06-17 12:05:00,334.08,334.08,333.35,333.38,28201.0,334.08,334.08,333.35,333.38,28201.0
2025-06-17 12:10:00,333.47,334.03,333.46,334.01,8735.0,333.47,334.03,333.46,334.01,8735.0
2025-06-17 12:15:00,334.15,334.43,334.09,334.41,1350.0,334.15,334.43,334.09,334.41,1350.0
2025-06-17 12:20:00,334.43,334.45,333.95,334.12,4926.0,334.43,334.45,333.95,334.12,4926.0
2025-06-17 12:25:00,334.15,334.15,333.88,333.9,2382.0,334.15,334.15,333.88,333.9,2382.0
2025-06-17 12:30:00,333.9,334.2,333.9,334.06,5839.0,333.9,334.2,333.9,334.06,5839.0
2025-06-17 12:35:00,333.98,334.01,333.86,333.86,965.0,333.98,334.01,333.86,333.86,965.0
2025-06-17 12:40:00,333.67,333.72,333.19,333.19,1805.0,333.67,333.72,333.19,333.19,1805.0
2025-06-17 12:45:00,333.26,333.49,333.17,333.34,4940.0,333.26,333.49,333.17,333.34,4940.0
2025-06-17 12:50:00,333.14,333.33,332.69,333.29,25870.0,333.14,333.33,332.69,333.29,25870.0
2025-06-17 12:55:00,333.29,333.34,332.79,332.9,2985.0,333.29,333.34,332.79,332.9,2985.0
2025-06-17 13:00:00,332.89,333.09,332.74,332.92,1917.0,332.89,333.09,332.74,332.92,1917.0
2025-06-17 13:05:00,332.9,332.95,332.6,332.84,2161.0,332.9,332.95,332.6,332.84,2161.0
2025-06-17 13:10:00,332.86,333.01,332.82,333.0,7609.0,332.86,333.01,332.82,333.0,7609.0
2025-06-17 13:15:00,332.92,333.09,332.51,332.55,71020.0,332.92,333.09,332.51,332.55,71020.0
2025-06-17 13:20:00,332.5,332.54,332.18,332.35,3472.0,332.5,332.54,332.18,332.35,3472.0
2025-06-17 13:25:00,332.23,332.23,331.85,332.06,3296.0,332.23,332.23,331.85,332.06,3296.0
2025-06-17 13:30:00,331.84,332.02,331.81,332.0,2204.0,331.84,332.02,331.81,332.0,2204.0
2025-06-17 13:35:00,331.98,332.12,331.63,331.67,2471.0,331.98,332.12,331.63,331.67,2471.0
2025-06-17 13:40:00,331.77,331.81,331.14,331.2,3613.0,331.77,331.81,331.14,331.2,3613.0
2025-06-17 13:45:00,331.2,331.2,330.75,330.92,2990.0,331.2,331.2,330.75,330.92,2990.0
2025-06-17 13:50:00,330.93,331.04,330.6,331.0,2790.0,330.93,331.04,330.6,331.0,2790.0
2025-06-17 13:55:00,331.14,331.55,331.14,331.19,5208.0,331.14,331.55,331.14,331.19,5208.0
2025-06-17 14:00:00,331.04,331.04,330.54,330.69,3822.0,331.04,331.04,330.54,330.69,3822.0
2025-06-17 14:05:00,330.79,330.98,330.76,330.76,2629.0,330.79,330.98,330.76,330.76,2629.0
2025-06-17 14:10:00,330.84,330.92,330.39,330.39,2176.0,330.84,330.92,330.39,330.39,2176.0
2025-06-17 14:15:00,330.42,330.47,329.99,330.15,8227.0,330.42,330.47,329.99,330.15,8227.0
2025-06-17 14:20:00,330.13,330.13,329.79,329.8,7810.0,330.13,330.13,329.79,329.8,7810.0
2025-06-17 14:25:00,329.8,329.9,329.35,329.61,13765.0,329.8,329.9,329.35,329.61,13765.0
2025-06-17 14:30:00,329.61,329.87,329.43,329.81,2810.0,329.61,329.87,329.43,329.81,2810.0
2025-06-17 14:35:00,329.83,329.83,329.4,329.49,3441.0,329.83,329.83,329.4,329.49,3441.0
2025-06-17 14:40:00,329.41,329.48,329.14,329.35,2332.0,329.41,329.48,329.14,329.35,2332.0
2025-06-17 14:45:00,329.28,329.58,329.28,329.4,5812.0,329.28,329.58,329.28,329.4,5812.0
2025-06-17 14:50:00,329.54,329.54,329.37,329.43,2473.0,329.54,329.54,329.37,329.43,2473.0
2025-06-17 14:55:00,329.55,329.99,329.49,329.91,4095.0,329.55,329.99,329.49,329.91,4095.0
2025-06-17 15:00:00,330.24,330.46,330.07,330.18,15514.0,330.24,330.46,330.07,330.18,15514.0
2025-06-17 15:05:00,330.09,330.39,329.94,330.39,4291.0,330.09,330.39,329.94,330.39,4291.0
2025-06-17 15:10:00,330.25,330.9,330.25,330.9,4043.0,330.25,330.9,330.25,330.9,4043.0
2025-06-17 15:15:00,331.0,331.13,330.8,330.82,7128.0,331.0,331.13,330.8,330.82,7128.0
2025-06-17 15:20:00,330.82,331.33,330.82,331.33,8233.0,330.82,331.33,330.82,331.33,8233.0
2025-06-17 15:25:00,331.33,331.59,331.08,331.58,16948.0,331.33,331.59,331.08,331.58,16948.0
2025-06-17 15:30:00,331.58,331.63,331.11,331.4,20689.0,331.58,331.63,331.11,331.4,20689.0
2025-06-17 15:35:00,331.4,331.56,330.99,331.04,30726.0,331.4,331.56,330.99,331.04,30726.0
2025-06-17 15:40:00,331.04,331.04,330.68,330.81,20939.0,331.04,331.04,330.68,330.81,20939.0
2025-06-17 15:45:00,330.81,331.22,330.8,331.11,12791.0,330.81,331.22,330.8,331.11,12791.0
2025-06-17 15:50:00,331.11,331.33,330.77,330.78,20470.0,331.11,331.33,330.77,330.78,20470.0
2025-06-17 15:55:00,330.75,331.23,330.67,330.98,107698.0,330.75,331.23,330.67,330.98,107698.0
2025-06-18 09:30:00,331.64,332.05,329.9,330.96,14198.0,331.64,332.05,329.9,330.96,14198.0
2025-06-18 09:35:00,330.91,331.78,330.78,331.44,13539.0,330.91,331.78,330.78,331.44,13539.0
2025-06-18 09:40:00,331.61,331.61,330.49,330.79,3372.0,331.61,331.61,330.49,330.79,3372.0
2025-06-18 09:45:00,330.99,331.49,330.77,331.28,4135.0,330.99,331.49,330.77,331.28,4135.0
2025-06-18 09:50:00,331.47,331.85,331.33,331.41,8129.0,331.47,331.85,331.33,331.41,8129.0
2025-06-18 09:55:00,331.32,332.0,331.25,331.86,4188.0,331.32,332.0,331.25,331.86,4188.0
2025-06-18 10:00:00,331.98,332.27,331.45,331.84,10867.0,331.98,332.27,331.45,331.84,10867.0
2025-06-18 10:05:00,331.82,332.14,331.34,332.14,6673.0,331.82,332.14,331.34,332.14,6673.0
2025-06-18 10:10:00,332.12,333.16,332.12,333.16,3777.0,332.12,333.16,332.12,333.16,3777.0
2025-06-18 10:15:00,332.97,333.52,332.77,333.24,7742.0,332.97,333.52,332.77,333.24,7742.0
2025-06-18 10:20:00,333.51,333.76,333.02,333.5,6088.0,333.51,333.76,333.02,333.5,6088.0
2025-06-18 10:25:00,333.58,333.72,333.03,333.13,3956.0,333.58,333.72,333.03,333.13,3956.0
2025-06-18 10:30:00,333.28,333.53,333.19,333.51,5329.0,333.28,333.53,333.19,333.51,5329.0
2025-06-18 10:35:00,333.61,333.8,333.21,333.21,5801.0,333.61,333.8,333.21,333.21,5801.0
2025-06-18 10:40:00,333.39,333.56,333.0,333.54,4240.0,333.39,333.56,333.0,333.54,4240.0
2025-06-18 10:45:00,333.51,333.82,333.36,333.62,4719.0,333.51,333.82,333.36,333.62,4719.0
2025-06-18 10:50:00,333.51,333.7,333.32,333.32,3529.0,333.51,333.7,333.32,333.32,3529.0
2025-06-18 10:55:00,333.32,333.61,333.19,333.61,3085.0,333.32,333.61,333.19,333.61,3085.0
2025-06-18 11:00:00,333.63,333.82,333.48,333.82,3824.0,333.63,333.82,333.48,333.82,3824.0
2025-06-18 11:05:00,333.86,333.86,333.32,333.53,2584.0,333.86,333.86,333.32,333.53,2584.0
2025-06-18 11:10:00,333.44,333.65,333.26,333.63,1871.0,333.44,333.65,333.26,333.63,1871.0
2025-06-18 11:15:00,333.61,333.89,333.52,333.75,3806.0,333.61,333.89,333.52,333.75,3806.0
2025-06-18 11:20:00,333.75,333.85,333.61,333.85,1236.0,333.75,333.85,333.61,333.85,1236.0
2025-06-18 11:25:00,333.69,333.85,333.07,333.07,3046.0,333.69,333.85,333.07,333.07,3046.0
2025-06-18 11:30:00,333.3,333.62,333.05,333.25,2118.0,333.3,333.62,333.05,333.25,2118.0
2025-06-18 11:35:00,333.3,333.3,332.93,333.07,2184.0,333.3,333.3,332.93,333.07,2184.0
2025-06-18 11:40:00,333.04,333.44,332.86,333.4,4759.0,333.04,333.44,332.86,333.4,4759.0
2025-06-18 11:45:00,333.49,333.51,333.24,333.51,5337.0,333.49,333.51,333.24,333.51,5337.0
2025-06-18 11:50:00,333.41,333.96,333.41,333.8,2776.0,333.41,333.96,333.41,333.8,2776.0
2025-06-18 11:55:00,333.74,333.74,333.17,333.37,6121.0,333.74,333.74,333.17,333.37,6121.0
2025-06-18 12:00:00,333.26,333.56,333.26,333.51,3873.0,333.26,333.56,333.26,333.51,3873.0
2025-06-18 12:05:00,333.63,333.92,333.52,333.82,3255.0,333.63,333.92,333.52,333.82,3255.0
2025-06-18 12:10:00,333.82,333.83,333.68,333.77,1563.0,333.82,333.83,333.68,333.77,1563.0
2025-06-18 12:15:00,333.82,333.95,333.63,333.74,2239.0,333.82,333.95,333.63,333.74,2239.0
2025-06-18 12:20:00,333.62,333.73,333.6,333.69,1521.0,333.62,333.73,333.6,333.69,1521.0
2025-06-18 12:25:00,333.54,333.7,333.3,333.41,3355.0,333.54,333.7,333.3,333.41,3355.0
2025-06-18 12:30:00,333.3,333.42,333.2,333.2,1907.0,333.3,333.42,333.2,333.2,1907.0
2025-06-18 12:35:00,333.37,333.62,333.29,333.62,5098.0,333.37,333.62,333.29,333.62,5098.0
2025-06-18 12:40:00,333.5,333.84,333.49,333.84,3893.0,333.5,333.84,333.49,333.84,3893.0
2025-06-18 12:45:00,333.87,333.92,333.61,333.89,4865.0,333.87,333.92,333.61,333.89,4865.0
2025-06-18 12:50:00,333.82,333.91,333.18,333.28,8373.0,333.82,333.91,333.18,333.28,8373.0
2025-06-18 12:55:00,333.29,333.44,333.21,333.23,11316.0,333.29,333.44,333.21,333.23,11316.0
2025-06-18 13:00:00,333.22,333.41,333.1,333.4,11742.0,333.22,333.41,333.1,333.4,11742.0
2025-06-18 13:05:00,333.43,333.43,333.26,333.27,3545.0,333.43,333.43,333.26,333.27,3545.0
2025-06-18 13:10:00,333.47,333.49,333.26,333.3,4368.0,333.47,333.49,333.26,333.3,4368.0
2025-06-18 13:15:00,333.44,333.44,332.82,332.87,32147.0,333.44,333.44,332.82,332.87,32147.0
2025-06-18 13:20:00,332.78,332.86,332.6,332.86,1870.0,332.78,332.86,332.6,332.86,1870.0
2025-06-18 13:25:00,332.82,332.96,332.76,332.94,5069.0,332.82,332.96,332.76,332.94,5069.0
2025-06-18 13:30:00,332.8,332.8,332.27,332.47,4100.0,332.8,332.8,332.27,332.47,4100.0
2025-06-18 13:35:00,332.45,332.68,332.24,332.6,2625.0,332.45,332.68,332.24,332.6,2625.0
2025-06-18 13:40:00,332.69,332.88,332.59,332.7,5773.0,332.69,332.88,332.59,332.7,5773.0
2025-06-18 13:45:00,332.7,332.88,332.6,332.71,4450.0,332.7,332.88,332.6,332.71,4450.0
2025-06-18 13:50:00,332.71,332.95,332.59,332.88,3925.0,332.71,332.95,332.59,332.88,3925.0
2025-06-18 13:55:00,332.88,333.0,332.65,332.67,4140.0,332.88,333.0,332.65,332.67,4140.0
2025-06-18 14:00:00,332.85,333.9,332.56,332.56,11760.0,332.85,333.9,332.56,332.56,11760.0
2025-06-18 14:05:00,332.56,332.9,332.19,332.63,6118.0,332.56,332.9,332.19,332.63,6118.0
2025-06-18 14:10:00,332.6,332.95,332.28,332.95,8751.0,332.6,332.95,332.28,332.95,8751.0
2025-06-18 14:15:00,332.94,333.25,332.79,332.88,5443.0,332.94,333.25,332.79,332.88,5443.0
2025-06-18 14:20:00,332.9,332.92,332.59,332.78,2643.0,332.9,332.92,332.59,332.78,2643.0
2025-06-18 14:25:00,332.78,332.99,332.66,332.77,4259.0,332.78,332.99,332.66,332.77,4259.0
2025-06-18 14:30:00,332.77,333.27,332.76,333.27,3273.0,332.77,333.27,332.76,333.27,3273.0
2025-06-18 14:35:00,333.23,333.38,332.7,333.0,10630.0,333.23,333.38,332.7,333.0,10630.0
2025-06-18 14:40:00,333.11,333.61,332.93,333.52,22312.0,333.11,333.61,332.93,333.52,22312.0
2025-06-18 14:45:00,333.29,333.33,332.5,332.5,6435.0,333.29,333.33,332.5,332.5,6435.0
2025-06-18 14:50:00,332.44,332.44,331.68,331.85,4704.0,332.44,332.44,331.68,331.85,4704.0
2025-06-18 14:55:00,331.83,331.83,330.48,330.72,10655.0,331.83,331.83,330.48,330.72,10655.0
2025-06-18 15:00:00,330.6,331.48,330.54,331.47,5053.0,330.6,331.48,330.54,331.47,5053.0
2025-06-18 15:05:00,331.62,331.7,331.2,331.22,3378.0,331.62,331.7,331.2,331.22,3378.0
2025-06-18 15:10:00,331.08,332.13,330.98,332.13,5477.0,331.08,332.13,330.98,332.13,5477.0
2025-06-18 15:15:00,331.7,331.7,331.42,331.64,6033.0,331.7,331.7,331.42,331.64,6033.0
2025-06-18 15:20:00,331.67,332.11,331.64,331.72,9498.0,331.67,332.11,331.64,331.72,9498.0
2025-06-18 15:25:00,331.72,331.72,330.81,330.82,4513.0,331.72,331.72,330.81,330.82,4513.0
2025-06-18 15:30:00,330.82,331.62,330.82,331.62,3990.0,330.82,331.62,330.82,331.62,3990.0
2025-06-18 15:35:00,331.56,331.9,331.44,331.67,7569.0,331.56,331.9,331.44,331.67,7569.0
2025-06-18 15:40:00,331.67,332.01,331.6,332.0,7695.0,331.67,332.01,331.6,332.0,7695.0
2025-06-18 15:45:00,332.1,332.1,331.81,331.81,8101.0,332.1,332.1,331.81,331.81,8101.0
2025-06-18 15:50:00,331.8,332.04,331.15,331.15,24506.0,331.8,332.04,331.15,331.15,24506.0
2025-06-18 15:55:00,331.24,331.63,330.97,331.53,99292.0,331.24,331.63,330.97,331.53,99292.0
2025-06-20 09:30:00,334.0,337.18,330.61,331.24,623752.0,334.0,337.18,330.61,331.24,623752.0
2025-06-20 09:35:00,330.7,333.52,330.22,333.43,33349.0,330.7,333.52,330.22,333.43,33349.0
2025-06-20 09:40:00,333.56,333.65,332.81,333.45,18019.0,333.56,333.65,332.81,333.45,18019.0
2025-06-20 09:45:00,333.5,333.54,332.71,332.71,6220.0,333.5,333.54,332.71,332.71,6220.0
2025-06-20 09:50:00,332.5,333.15,332.26,333.15,4153.0,332.5,333.15,332.26,333.15,4153.0
2025-06-20 09:55:00,333.43,334.07,332.97,333.12,4824.0,333.43,334.07,332.97,333.12,4824.0
2025-06-20 10:00:00,333.2,333.39,332.37,333.23,8746.0,333.2,333.39,332.37,333.23,8746.0
2025-06-20 10:05:00,333.23,333.23,332.63,333.02,4528.0,333.23,333.23,332.63,333.02,4528.0
2025-06-20 10:10:00,333.05,333.38,332.94,333.06,9115.0,333.05,333.38,332.94,333.06,9115.0
2025-06-20 10:15:00,332.99,333.74,332.99,333.03,14926.0,332.99,333.74,332.99,333.03,14926.0
2025-06-20 10:20:00,333.03,333.65,333.03,333.03,4620.0,333.03,333.65,333.03,333.03,4620.0
2025-06-20 10:25:00,333.03,333.2,332.35,333.06,5602.0,333.03,333.2,332.35,333.06,5602.0
2025-06-20 10:30:00,333.06,333.3,332.95,333.16,3072.0,333.06,333.3,332.95,333.16,3072.0
2025-06-20 10:35:00,332.86,333.56,332.86,333.56,2353.0,332.86,333.56,332.86,333.56,2353.0
2025-06-20 10:40:00,333.6,333.88,332.9,333.35,4444.0,333.6,333.88,332.9,333.35,4444.0
2025-06-20 10:45:00,332.92,333.29,332.73,332.88,3857.0,332.92,333.29,332.73,332.88,3857.0
2025-06-20 10:50:00,332.6,333.09,332.56,332.7,3879.0,332.6,333.09,332.56,332.7,3879.0
2025-06-20 10:55:00,333.02,333.47,333.02,333.37,2051.0,333.02,333.47,333.02,333.37,2051.0
2025-06-20 11:00:00,333.21,333.21,332.71,332.71,12331.0,333.21,333.21,332.71,332.71,12331.0
2025-06-20 11:05:00,332.73,333.16,332.73,332.89,7869.0,332.73,333.16,332.73,332.89,7869.0
2025-06-20 11:10:00,333.12,333.48,332.82,333.27,2304.0,333.12,333.48,332.82,333.27,2304.0
2025-06-20 11:15:00,333.26,333.44,333.25,333.41,3075.0,333.26,333.44,333.25,333.41,3075.0
2025-06-20 11:20:00,333.37,333.59,333.31,333.56,4802.0,333.37,333.59,333.31,333.56,4802.0
2025-06-20 11:25:00,333.58,333.73,333.19,333.29,2000.0,333.58,333.73,333.19,333.29,2000.0
2025-06-20 11:30:00,333.29,333.73,333.28,333.6,4942.0,333.29,333.73,333.28,333.6,4942.0
2025-06-20 11:35:00,333.65,333.92,333.65,333.88,4017.0,333.65,333.92,333.65,333.88,4017.0
2025-06-20 11:40:00,333.88,333.97,333.73,333.86,6335.0,333.88,333.97,333.73,333.86,6335.0
2025-06-20 11:45:00,333.86,333.95,333.6,333.77,8655.0,333.86,333.95,333.6,333.77,8655.0
2025-06-20 11:50:00,333.75,333.76,332.8,332.81,5258.0,333.75,333.76,332.8,332.81,5258.0
2025-06-20 11:55:00,332.75,332.85,332.51,332.52,8409.0,332.75,332.85,332.51,332.52,8409.0
2025-06-20 12:00:00,332.47,332.65,332.34,332.6,2513.0,332.47,332.65,332.34,332.6,2513.0
2025-06-20 12:05:00,332.67,332.84,332.28,332.84,3393.0,332.67,332.84,332.28,332.84,3393.0
2025-06-20 12:10:00,333.08,333.16,332.96,332.97,800.0,333.08,333.16,332.96,332.97,800.0
2025-06-20 12:15:00,332.65,332.73,332.45,332.53,4711.0,332.65,332.73,332.45,332.53,4711.0
2025-06-20 12:20:00,332.57,332.8,332.41,332.78,2909.0,332.57,332.8,332.41,332.78,2909.0
2025-06-20 12:25:00,332.81,332.97,332.68,332.74,1004.0,332.81,332.97,332.68,332.74,1004.0
2025-06-20 12:30:00,332.87,332.9,332.75,332.8,1147.0,332.87,332.9,332.75,332.8,1147.0
2025-06-20 12:35:00,332.88,333.21,332.83,333.21,4058.0,332.88,333.21,332.83,333.21,4058.0
2025-06-20 12:40:00,333.19,333.24,332.82,333.03,3479.0,333.19,333.24,332.82,333.03,3479.0
2025-06-20 12:45:00,333.0,333.12,332.74,332.75,2158.0,333.0,333.12,332.74,332.75,2158.0
2025-06-20 12:50:00,332.83,333.04,332.75,332.99,2150.0,332.83,333.04,332.75,332.99,2150.0
2025-06-20 12:55:00,332.99,333.15,332.7,332.96,5728.0,332.99,333.15,332.7,332.96,5728.0
2025-06-20 13:00:00,332.96,333.45,332.84,332.98,5563.0,332.96,333.45,332.84,332.98,5563.0
2025-06-20 13:05:00,332.94,332.95,332.71,332.82,2684.0,332.94,332.95,332.71,332.82,2684.0
2025-06-20 13:10:00,332.9,332.9,332.77,332.77,1595.0,332.9,332.9,332.77,332.77,1595.0
2025-06-20 13:15:00,332.85,333.16,332.49,332.49,5125.0,332.85,333.16,332.49,332.49,5125.0
2025-06-20 13:20:00,332.42,332.46,332.28,332.35,2096.0,332.42,332.46,332.28,332.35,2096.0
2025-06-20 13:25:00,332.29,332.45,331.97,331.97,2914.0,332.29,332.45,331.97,331.97,2914.0
2025-06-20 13:30:00,331.85,332.18,331.85,331.99,1360.0,331.85,332.18,331.85,331.99,1360.0
2025-06-20 13:35:00,331.95,331.99,331.4,331.51,4673.0,331.95,331.99,331.4,331.51,4673.0
2025-06-20 13:40:00,331.73,332.01,331.69,331.72,15661.0,331.73,332.01,331.69,331.72,15661.0
2025-06-20 13:45:00,331.9,332.02,331.76,331.93,7353.0,331.9,332.02,331.76,331.93,7353.0
2025-06-20 13:50:00,331.8,331.88,331.34,331.49,2474.0,331.8,331.88,331.34,331.49,2474.0
2025-06-20 13:55:00,331.54,331.75,331.54,331.74,1104.0,331.54,331.75,331.54,331.74,1104.0
2025-06-20 14:00:00,331.74,332.04,331.63,332.03,5711.0,331.74,332.04,331.63,332.03,5711.0
2025-06-20 14:05:00,332.01,332.07,331.89,332.07,2762.0,332.01,332.07,331.89,332.07,2762.0
2025-06-20 14:10:00,332.12,332.26,332.03,332.03,1141.0,332.12,332.26,332.03,332.03,1141.0
2025-06-20 14:15:00,332.31,332.85,332.29,332.74,2533.0,332.31,332.85,332.29,332.74,2533.0
2025-06-20 14:20:00,332.87,332.97,332.82,332.91,1309.0,332.87,332.97,332.82,332.91,1309.0
2025-06-20 14:25:00,332.93,332.93,332.51,332.56,2281.0,332.93,332.93,332.51,332.56,2281.0
2025-06-20 14:30:00,332.52,332.61,332.39,332.5,2824.0,332.52,332.61,332.39,332.5,2824.0
2025-06-20 14:35:00,332.55,332.7,332.25,332.32,3546.0,332.55,332.7,332.25,332.32,3546.0
2025-06-20 14:40:00,332.34,332.44,332.3,332.44,1402.0,332.34,332.44,332.3,332.44,1402.0
2025-06-20 14:45:00,332.43,332.6,332.42,332.5,1475.0,332.43,332.6,332.42,332.5,1475.0
2025-06-20 14:50:00,332.47,332.55,332.33,332.46,3649.0,332.47,332.55,332.33,332.46,3649.0
2025-06-20 14:55:00,332.25,332.25,331.7,332.1,6536.0,332.25,332.25,331.7,332.1,6536.0
2025-06-20 15:00:00,332.1,332.36,331.94,332.21,4468.0,332.1,332.36,331.94,332.21,4468.0
2025-06-20 15:05:00,332.16,332.28,332.0,332.19,4102.0,332.16,332.28,332.0,332.19,4102.0
2025-06-20 15:10:00,332.19,332.27,332.03,332.17,7699.0,332.19,332.27,332.03,332.17,7699.0
2025-06-20 15:15:00,332.16,332.18,331.92,332.17,3929.0,332.16,332.18,331.92,332.17,3929.0
2025-06-20 15:20:00,331.99,332.52,331.99,332.43,4201.0,331.99,332.52,331.99,332.43,4201.0
2025-06-20 15:25:00,332.43,332.46,332.12,332.18,3968.0,332.43,332.46,332.12,332.18,3968.0
2025-06-20 15:30:00,332.24,332.49,332.24,332.44,4800.0,332.24,332.49,332.24,332.44,4800.0
2025-06-20 15:35:00,332.47,332.97,332.37,332.92,8040.0,332.47,332.97,332.37,332.92,8040.0
2025-06-20 15:40:00,332.92,332.92,332.66,332.77,8890.0,332.92,332.92,332.66,332.77,8890.0
2025-06-20 15:45:00,332.75,332.85,332.63,332.7,7652.0,332.75,332.85,332.63,332.7,7652.0
2025-06-20 15:50:00,332.62,333.33,332.62,333.0,17056.0,332.62,333.33,332.62,333.0,17056.0
2025-06-20 15:55:00,333.03,333.58,332.68,333.49,139686.0,333.03,333.58,332.68,333.49,139686.0